date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-09-22 09:30:00,124.45,124.75,124.1,124.36,4359100.0,90.9535,91.1728,90.6977,90.8878,4359100.0
2008-09-22 09:35:00,124.35,124.44,124.05,124.15,3510300.0,90.8805,90.9462,90.6612,90.7343,3510300.0
2008-09-22 09:40:00,124.15,124.65,123.6,123.76,3967700.0,90.7343,91.0997,90.3323,90.4493,3967700.0
2008-09-22 09:45:00,123.77,123.91,123.47,123.86,2785600.0,90.4566,90.5589,90.2373,90.5223,2785600.0
2008-09-22 09:50:00,123.86,123.93,123.71,123.77,2049500.0,90.5223,90.5735,90.4127,90.4566,2049500.0
2008-09-22 09:55:00,123.78,123.89,123.39,123.66,2826700.0,90.4639,90.5443,90.1788,90.3762,2826700.0
2008-09-22 10:00:00,123.66,123.85,123.39,123.75,3431500.0,90.3762,90.515,90.1788,90.4419,3431500.0
2008-09-22 10:05:00,123.75,123.78,123.51,123.61,2700000.0,90.4419,90.4639,90.2665,90.3396,2700000.0
2008-09-22 10:10:00,123.62,123.83,123.32,123.35,1976000.0,90.3469,90.5004,90.1277,90.1496,1976000.0
2008-09-22 10:15:00,123.35,123.52,123.05,123.05,2723200.0,90.1496,90.2739,89.9304,89.9304,2723200.0
2008-09-22 10:20:00,123.03,123.23,122.96,123.18,4124000.0,89.9157,90.0619,89.8646,90.0254,4124000.0
2008-09-22 10:25:00,123.19,123.49,123.08,123.41,2572500.0,90.0327,90.2519,89.9523,90.1935,2572500.0
2008-09-22 10:30:00,123.41,123.66,123.34,123.64,2375000.0,90.1935,90.3762,90.1423,90.3616,2375000.0
2008-09-22 10:35:00,123.65,123.65,123.41,123.41,1675000.0,90.3689,90.3689,90.1935,90.1935,1675000.0
2008-09-22 10:40:00,123.41,123.74,123.35,123.37,3175600.0,90.1935,90.4346,90.1496,90.1642,3175600.0
2008-09-22 10:45:00,123.38,123.58,123.35,123.48,2129900.0,90.1715,90.3177,90.1496,90.2446,2129900.0
2008-09-22 10:50:00,123.49,123.65,123.41,123.47,1263800.0,90.2519,90.3689,90.1935,90.2373,1263800.0
2008-09-22 10:55:00,123.47,123.83,123.47,123.6,1933300.0,90.2373,90.5004,90.2373,90.3323,1933300.0
2008-09-22 11:00:00,123.6,123.64,123.24,123.24,1844300.0,90.3323,90.3616,90.0692,90.0692,1844300.0
2008-09-22 11:05:00,123.23,123.4,123.14,123.25,2229900.0,90.0619,90.1861,89.9961,90.0765,2229900.0
2008-09-22 11:10:00,123.25,123.34,123.04,123.07,1724000.0,90.0765,90.1423,89.923,89.945,1724000.0
2008-09-22 11:15:00,123.07,123.13,122.92,123.02,1422300.0,89.945,89.9888,89.8353,89.9084,1422300.0
2008-09-22 11:20:00,123.02,123.05,122.53,122.54,3267000.0,89.9084,89.9304,89.5503,89.5576,3267000.0
2008-09-22 11:25:00,122.55,122.86,122.52,122.71,2788900.0,89.5649,89.7915,89.543,89.6819,2788900.0
2008-09-22 11:30:00,122.72,122.91,122.53,122.53,1903300.0,89.6892,89.828,89.5503,89.5503,1903300.0
2008-09-22 11:35:00,122.53,122.78,122.43,122.74,2756900.0,89.5503,89.733,89.4772,89.7038,2756900.0
2008-09-22 11:40:00,122.75,122.75,122.34,122.37,2419800.0,89.7111,89.7111,89.4115,89.4334,2419800.0
2008-09-22 11:45:00,122.37,122.55,122.33,122.48,2208000.0,89.4334,89.5649,89.4041,89.5138,2208000.0
2008-09-22 11:50:00,122.48,122.72,122.36,122.64,2298600.0,89.5138,89.6892,89.4261,89.6307,2298600.0
2008-09-22 11:55:00,122.65,122.76,122.4,122.75,1462800.0,89.638,89.7184,89.4553,89.7111,1462800.0
2008-09-22 12:00:00,122.74,122.86,122.63,122.65,1656400.0,89.7038,89.7915,89.6234,89.638,1656400.0
2008-09-22 12:05:00,122.65,122.8,122.64,122.72,1174700.0,89.638,89.7476,89.6307,89.6892,1174700.0
2008-09-22 12:10:00,122.72,122.79,122.55,122.56,1271300.0,89.6892,89.7403,89.5649,89.5722,1271300.0
2008-09-22 12:15:00,122.56,122.69,122.41,122.69,1460500.0,89.5722,89.6673,89.4626,89.6673,1460500.0
2008-09-22 12:20:00,122.69,122.73,122.53,122.61,837800.0,89.6673,89.6965,89.5503,89.6088,837800.0
2008-09-22 12:25:00,122.61,122.81,122.5,122.81,1228000.0,89.6088,89.755,89.5284,89.755,1228000.0
2008-09-22 12:30:00,122.81,123.08,122.77,122.98,2099600.0,89.755,89.9523,89.7257,89.8792,2099600.0
2008-09-22 12:35:00,122.99,123.15,122.95,123.02,1246700.0,89.8865,90.0034,89.8573,89.9084,1246700.0
2008-09-22 12:40:00,123.02,123.1,122.96,122.97,557900.0,89.9084,89.9669,89.8646,89.8719,557900.0
2008-09-22 12:45:00,122.97,122.99,122.87,122.93,872800.0,89.8719,89.8865,89.7988,89.8427,872800.0
2008-09-22 12:50:00,122.93,123.23,122.92,123.2,2121400.0,89.8427,90.0619,89.8353,90.04,2121400.0
2008-09-22 12:55:00,123.21,123.22,123.04,123.1,1518100.0,90.0473,90.0546,89.923,89.9669,1518100.0
2008-09-22 13:00:00,123.09,123.19,122.79,122.9,1351600.0,89.9596,90.0327,89.7403,89.8207,1351600.0
2008-09-22 13:05:00,122.9,123.04,122.5,123.01,2564800.0,89.8207,89.923,89.5284,89.9011,2564800.0
2008-09-22 13:10:00,123.01,123.15,122.82,122.83,2431100.0,89.9011,90.0034,89.7623,89.7696,2431100.0
2008-09-22 13:15:00,122.83,122.84,122.46,122.51,1559800.0,89.7696,89.7769,89.4992,89.5357,1559800.0
2008-09-22 13:20:00,122.51,122.53,122.33,122.48,2228700.0,89.5357,89.5503,89.4041,89.5138,2228700.0
2008-09-22 13:25:00,122.49,122.62,122.34,122.46,1802800.0,89.5211,89.6161,89.4115,89.4992,1802800.0
2008-09-22 13:30:00,122.46,122.58,122.22,122.25,2302400.0,89.4992,89.5869,89.3238,89.3457,2302400.0
2008-09-22 13:35:00,122.26,122.31,121.94,122.19,4142500.0,89.353,89.3895,89.1191,89.3018,4142500.0
2008-09-22 13:40:00,122.19,122.33,122.12,122.26,1878500.0,89.3018,89.4041,89.2507,89.353,1878500.0
2008-09-22 13:45:00,122.26,122.55,122.25,122.3,3379700.0,89.353,89.5649,89.3457,89.3822,3379700.0
2008-09-22 13:50:00,122.3,122.75,122.2,122.72,3008300.0,89.3822,89.7111,89.3091,89.6892,3008300.0
2008-09-22 13:55:00,122.72,122.82,122.55,122.69,2048400.0,89.6892,89.7623,89.5649,89.6673,2048400.0
2008-09-22 14:00:00,122.69,122.71,122.44,122.54,1249100.0,89.6673,89.6819,89.4845,89.5576,1249100.0
2008-09-22 14:05:00,122.54,122.61,122.23,122.58,2453600.0,89.5576,89.6088,89.3311,89.5869,2453600.0
2008-09-22 14:10:00,122.58,122.76,122.53,122.67,1579600.0,89.5869,89.7184,89.5503,89.6526,1579600.0
2008-09-22 14:15:00,122.67,122.92,122.6,122.79,3598700.0,89.6526,89.8353,89.6015,89.7403,3598700.0
2008-09-22 14:20:00,122.79,122.81,122.12,122.35,3013200.0,89.7403,89.755,89.2507,89.4188,3013200.0
2008-09-22 14:25:00,122.35,122.62,122.34,122.47,3222600.0,89.4188,89.6161,89.4115,89.5065,3222600.0
2008-09-22 14:30:00,122.47,122.91,122.43,122.7,3273100.0,89.5065,89.828,89.4772,89.6746,3273100.0
2008-09-22 14:35:00,122.69,123.05,122.67,122.82,1783500.0,89.6673,89.9304,89.6526,89.7623,1783500.0
2008-09-22 14:40:00,122.82,122.84,122.29,122.37,3050600.0,89.7623,89.7769,89.3749,89.4334,3050600.0
2008-09-22 14:45:00,122.37,122.58,122.32,122.45,3372000.0,89.4334,89.5869,89.3968,89.4918,3372000.0
2008-09-22 14:50:00,122.45,122.47,122.02,122.09,2013800.0,89.4918,89.5065,89.1776,89.2287,2013800.0
2008-09-22 14:55:00,122.09,122.28,121.93,122.06,2841000.0,89.2287,89.3676,89.1118,89.2068,2841000.0
2008-09-22 15:00:00,122.06,122.24,121.98,122.23,2542100.0,89.2068,89.3384,89.1484,89.3311,2542100.0
2008-09-22 15:05:00,122.23,122.35,122.0,122.09,1664200.0,89.3311,89.4188,89.163,89.2287,1664200.0
2008-09-22 15:10:00,122.09,122.37,121.95,122.16,2759800.0,89.2287,89.4334,89.1264,89.2799,2759800.0
2008-09-22 15:15:00,122.17,122.17,121.36,121.36,4986000.0,89.2872,89.2872,88.6952,88.6952,4986000.0
2008-09-22 15:20:00,121.37,121.49,121.2,121.3,4544400.0,88.7025,88.7902,88.5783,88.6514,4544400.0
2008-09-22 15:25:00,121.3,121.38,121.04,121.12,4203400.0,88.6514,88.7098,88.4614,88.5198,4203400.0
2008-09-22 15:30:00,121.12,121.21,120.9,121.17,4024400.0,88.5198,88.5856,88.359,88.5564,4024400.0
2008-09-22 15:35:00,121.17,121.29,120.92,121.1,2575200.0,88.5564,88.6441,88.3737,88.5052,2575200.0
2008-09-22 15:40:00,121.11,121.13,120.43,120.69,6240300.0,88.5125,88.5271,88.0155,88.2056,6240300.0
2008-09-22 15:45:00,120.69,120.77,120.36,120.65,5977900.0,88.2056,88.264,87.9644,88.1763,5977900.0
2008-09-22 15:50:00,120.65,120.83,120.47,120.48,6135800.0,88.1763,88.3079,88.0448,88.0521,6135800.0
2008-09-22 15:55:00,120.48,120.75,120.39,120.61,10561200.0,88.0521,88.2494,87.9863,88.1471,10561200.0
2008-09-22 16:00:00,120.61,124.28,120.59,120.85,3183700.0,88.1471,90.8293,88.1325,88.3225,3183700.0
2008-09-22 16:05:00,120.84,121.07,120.58,121.02,2049300.0,88.3152,88.4833,88.1252,88.4467,2049300.0
2008-09-22 16:10:00,121.01,121.18,120.98,121.18,1194500.0,88.4394,88.5637,88.4175,88.5637,1194500.0
2008-09-23 09:30:00,120.86,121.21,120.77,120.8,5097800.0,88.3298,88.5856,88.264,88.286,5097800.0
2008-09-23 09:35:00,120.81,120.93,120.54,120.54,3785300.0,88.2933,88.381,88.0959,88.0959,3785300.0
2008-09-23 09:40:00,120.55,121.28,120.52,121.28,4677300.0,88.1032,88.6368,88.0813,88.6368,4677300.0
2008-09-23 09:45:00,121.28,121.85,121.12,121.83,4849500.0,88.6368,89.0533,88.5198,89.0387,4849500.0
2008-09-23 09:50:00,121.84,122.02,121.6,121.7,4638000.0,89.046,89.1776,88.8706,88.9437,4638000.0
2008-09-23 09:55:00,121.7,121.79,121.29,121.31,2789700.0,88.9437,89.0095,88.6441,88.6587,2789700.0
2008-09-23 10:00:00,121.32,121.49,121.16,121.47,3632300.0,88.666,88.7902,88.5491,88.7756,3632300.0
2008-09-23 10:05:00,121.49,121.72,121.33,121.34,3736000.0,88.7902,88.9583,88.6733,88.6806,3736000.0
2008-09-23 10:10:00,121.34,121.74,121.21,121.62,2788900.0,88.6806,88.9729,88.5856,88.8852,2788900.0
2008-09-23 10:15:00,121.62,121.79,121.49,121.73,2370500.0,88.8852,89.0095,88.7902,88.9656,2370500.0
2008-09-23 10:20:00,121.74,121.95,121.69,121.76,3570300.0,88.9729,89.1264,88.9364,88.9876,3570300.0
2008-09-23 10:25:00,121.77,121.99,121.59,121.66,2396800.0,88.9949,89.1557,88.8633,88.9145,2396800.0
2008-09-23 10:30:00,121.66,121.88,121.57,121.6,2606900.0,88.9145,89.0753,88.8487,88.8706,2606900.0
2008-09-23 10:35:00,121.59,122.0,121.45,121.57,2547500.0,88.8633,89.163,88.761,88.8487,2547500.0
2008-09-23 10:40:00,121.56,121.6,121.17,121.18,2519500.0,88.8414,88.8706,88.5564,88.5637,2519500.0
2008-09-23 10:45:00,121.17,121.32,121.08,121.15,2455200.0,88.5564,88.666,88.4906,88.5418,2455200.0
2008-09-23 10:50:00,121.14,121.18,120.56,120.77,4334600.0,88.5344,88.5637,88.1106,88.264,4334600.0
2008-09-23 10:55:00,120.77,120.93,120.64,120.82,3956900.0,88.264,88.381,88.169,88.3006,3956900.0
2008-09-23 11:00:00,120.82,120.95,120.55,120.76,2997400.0,88.3006,88.3956,88.1032,88.2567,2997400.0
2008-09-23 11:05:00,120.75,121.0,120.43,120.75,3531100.0,88.2494,88.4321,88.0155,88.2494,3531100.0
2008-09-23 11:10:00,120.75,121.15,120.54,121.01,3294200.0,88.2494,88.5418,88.0959,88.4394,3294200.0
2008-09-23 11:15:00,121.01,121.26,120.98,121.17,2664400.0,88.4394,88.6221,88.4175,88.5564,2664400.0
2008-09-23 11:20:00,121.17,121.39,121.15,121.19,3409100.0,88.5564,88.7172,88.5418,88.571,3409100.0
2008-09-23 11:25:00,121.19,121.32,120.99,121.05,3005000.0,88.571,88.666,88.4248,88.4687,3005000.0
2008-09-23 11:30:00,121.04,121.28,121.04,121.2,2295100.0,88.4614,88.6368,88.4614,88.5783,2295100.0
2008-09-23 11:35:00,121.2,121.2,120.8,120.97,2135700.0,88.5783,88.5783,88.286,88.4102,2135700.0
2008-09-23 11:40:00,120.98,121.07,120.79,120.8,2112000.0,88.4175,88.4833,88.2786,88.286,2112000.0
2008-09-23 11:45:00,120.8,121.1,120.78,121.0,1597500.0,88.286,88.5052,88.2713,88.4321,1597500.0
2008-09-23 11:50:00,121.0,121.13,120.89,121.03,1538300.0,88.4321,88.5271,88.3517,88.454,1538300.0
2008-09-23 11:55:00,121.02,121.04,120.67,120.72,1345800.0,88.4467,88.4614,88.1909,88.2275,1345800.0
2008-09-23 12:00:00,120.73,120.75,120.35,120.62,3956300.0,88.2348,88.2494,87.9571,88.1544,3956300.0
2008-09-23 12:05:00,120.63,120.89,120.43,120.85,1815800.0,88.1617,88.3517,88.0155,88.3225,1815800.0
2008-09-23 12:10:00,120.85,121.06,120.72,120.95,2334100.0,88.3225,88.476,88.2275,88.3956,2334100.0
2008-09-23 12:15:00,120.95,121.03,120.81,120.89,1267700.0,88.3956,88.454,88.2933,88.3517,1267700.0
2008-09-23 12:20:00,120.89,120.9,120.63,120.77,1236600.0,88.3517,88.359,88.1617,88.264,1236600.0
2008-09-23 12:25:00,120.77,120.8,120.51,120.53,1071800.0,88.264,88.286,88.074,88.0886,1071800.0
2008-09-23 12:30:00,120.53,120.61,120.31,120.5,1983500.0,88.0886,88.1471,87.9278,88.0667,1983500.0
2008-09-23 12:35:00,120.5,120.6,120.36,120.42,1358400.0,88.0667,88.1398,87.9644,88.0082,1358400.0
2008-09-23 12:40:00,120.42,120.46,120.07,120.19,3241200.0,88.0082,88.0375,87.7524,87.8401,3241200.0
2008-09-23 12:45:00,120.2,120.22,119.96,120.22,2701500.0,87.8474,87.8621,87.672,87.8621,2701500.0
2008-09-23 12:50:00,120.22,120.24,119.85,119.96,2515100.0,87.8621,87.8767,87.5917,87.672,2515100.0
2008-09-23 12:55:00,119.95,120.12,119.86,119.88,2719600.0,87.6647,87.789,87.599,87.6136,2719600.0
2008-09-23 13:00:00,119.89,119.93,119.35,119.51,6378100.0,87.6209,87.6501,87.2262,87.3432,6378100.0
2008-09-23 13:05:00,119.5,119.51,118.99,119.19,4304000.0,87.3359,87.3432,86.9631,87.1093,4304000.0
2008-09-23 13:10:00,119.16,119.27,118.85,118.96,4672900.0,87.0874,87.1678,86.8608,86.9412,4672900.0
2008-09-23 13:15:00,118.96,119.22,118.82,119.04,3255800.0,86.9412,87.1312,86.8389,86.9997,3255800.0
2008-09-23 13:20:00,119.04,119.42,119.04,119.28,3150700.0,86.9997,87.2774,86.9997,87.1751,3150700.0
2008-09-23 13:25:00,119.28,119.38,119.11,119.11,2579900.0,87.1751,87.2482,87.0508,87.0508,2579900.0
2008-09-23 13:30:00,119.11,119.14,118.53,118.67,5266500.0,87.0508,87.0728,86.6269,86.7293,5266500.0
2008-09-23 13:35:00,118.66,119.04,118.55,119.0,3914300.0,86.7219,86.9997,86.6416,86.9704,3914300.0
2008-09-23 13:40:00,119.0,119.14,118.9,119.05,2837700.0,86.9704,87.0728,86.8974,87.007,2837700.0
2008-09-23 13:45:00,119.05,119.12,118.74,118.78,3885500.0,87.007,87.0581,86.7804,86.8097,3885500.0
2008-09-23 13:50:00,118.78,118.87,118.5,118.62,5470800.0,86.8097,86.8754,86.605,86.6927,5470800.0
2008-09-23 13:55:00,118.63,119.06,118.55,119.04,6048300.0,86.7,87.0143,86.6416,86.9997,6048300.0
2008-09-23 14:00:00,119.04,119.1,118.35,118.93,4195000.0,86.9997,87.0435,86.4954,86.9193,4195000.0
2008-09-23 14:05:00,118.93,119.66,118.28,119.66,9072100.0,86.9193,87.4528,86.4442,87.4528,9072100.0
2008-09-23 14:10:00,119.66,119.99,119.37,119.51,5155800.0,87.4528,87.694,87.2408,87.3432,5155800.0
2008-09-23 14:15:00,119.5,119.52,119.18,119.48,3329600.0,87.3359,87.3505,87.102,87.3212,3329600.0
2008-09-23 14:20:00,119.48,119.72,119.19,119.51,5033100.0,87.3212,87.4966,87.1093,87.3432,5033100.0
2008-09-23 14:25:00,119.51,120.12,119.46,120.07,6885800.0,87.3432,87.789,87.3066,87.7524,6885800.0
2008-09-23 14:30:00,120.06,120.26,119.87,119.99,4886200.0,87.7451,87.8913,87.6063,87.694,4886200.0
2008-09-23 14:35:00,120.01,120.12,119.8,119.89,1925700.0,87.7086,87.789,87.5551,87.6209,1925700.0
2008-09-23 14:40:00,119.88,120.14,119.64,119.85,2363600.0,87.6136,87.8036,87.4382,87.5917,2363600.0
2008-09-23 14:45:00,119.85,120.58,119.67,120.38,4590400.0,87.5917,88.1252,87.4601,87.979,4590400.0
2008-09-23 14:50:00,120.38,120.71,120.34,120.46,4005700.0,87.979,88.2202,87.9498,88.0375,4005700.0
2008-09-23 14:55:00,120.46,120.75,120.21,120.23,4430300.0,88.0375,88.2494,87.8548,87.8694,4430300.0
2008-09-23 15:00:00,120.23,120.48,120.16,120.34,3836800.0,87.8694,88.0521,87.8182,87.9498,3836800.0
2008-09-23 15:05:00,120.35,120.89,120.2,120.8,5236600.0,87.9571,88.3517,87.8474,88.286,5236600.0
2008-09-23 15:10:00,120.79,120.83,120.43,120.58,2449900.0,88.2786,88.3079,88.0155,88.1252,2449900.0
2008-09-23 15:15:00,120.57,121.19,120.54,121.04,4667100.0,88.1179,88.571,88.0959,88.4614,4667100.0
2008-09-23 15:20:00,121.03,121.13,120.56,120.69,2014900.0,88.454,88.5271,88.1106,88.2056,2014900.0
2008-09-23 15:25:00,120.68,120.82,120.31,120.34,2979500.0,88.1983,88.3006,87.9278,87.9498,2979500.0
2008-09-23 15:30:00,120.34,120.52,119.87,119.96,3727200.0,87.9498,88.0813,87.6063,87.672,3727200.0
2008-09-23 15:35:00,119.96,119.97,119.4,119.64,4831300.0,87.672,87.6794,87.2628,87.4382,4831300.0
2008-09-23 15:40:00,119.63,119.98,119.18,119.26,4558400.0,87.4309,87.6867,87.102,87.1605,4558400.0
2008-09-23 15:45:00,119.26,119.4,118.55,118.86,6193200.0,87.1605,87.2628,86.6416,86.8681,6193200.0
2008-09-23 15:50:00,118.85,119.23,118.55,119.09,7009200.0,86.8608,87.1385,86.6416,87.0362,7009200.0
2008-09-23 15:55:00,119.09,119.12,118.62,118.72,8055600.0,87.0362,87.0581,86.6927,86.7658,8055600.0
2008-09-23 16:00:00,118.7,118.95,118.39,118.5,4446300.0,86.7512,86.9339,86.5246,86.605,4446300.0
2008-09-23 16:05:00,118.5,118.62,118.5,118.53,1431600.0,86.605,86.6927,86.605,86.6269,1431600.0
2008-09-23 16:10:00,118.54,118.64,118.49,118.54,700300.0,86.6342,86.7073,86.5977,86.6342,700300.0
2008-09-24 09:30:00,119.19,119.28,118.79,118.82,5526500.0,87.1093,87.1751,86.817,86.8389,5526500.0
2008-09-24 09:35:00,118.82,119.3,118.58,119.25,6893300.0,86.8389,87.1897,86.6635,87.1531,6893300.0
2008-09-24 09:40:00,119.26,119.27,118.68,118.74,4152300.0,87.1605,87.1678,86.7366,86.7804,4152300.0
2008-09-24 09:45:00,118.75,118.95,118.3,118.82,7559000.0,86.7877,86.9339,86.4588,86.8389,7559000.0
2008-09-24 09:50:00,118.82,119.0,118.56,118.76,4143100.0,86.8389,86.9704,86.6489,86.795,4143100.0
2008-09-24 09:55:00,118.76,118.89,118.41,118.82,3398900.0,86.795,86.89,86.5392,86.8389,3398900.0
2008-09-24 10:00:00,118.82,118.98,118.48,118.67,5190100.0,86.8389,86.9558,86.5904,86.7293,5190100.0
2008-09-24 10:05:00,118.68,118.86,118.37,118.52,5642300.0,86.7366,86.8681,86.51,86.6196,5642300.0
2008-09-24 10:10:00,118.52,118.73,118.08,118.23,7001400.0,86.6196,86.7731,86.2981,86.4077,7001400.0
2008-09-24 10:15:00,118.23,118.36,118.12,118.32,4302900.0,86.4077,86.5027,86.3273,86.4735,4302900.0
2008-09-24 10:20:00,118.32,118.59,118.29,118.38,2903900.0,86.4735,86.6708,86.4515,86.5173,2903900.0
2008-09-24 10:25:00,118.39,118.86,118.25,118.74,3814900.0,86.5246,86.8681,86.4223,86.7804,3814900.0
2008-09-24 10:30:00,118.75,119.02,118.65,118.9,3867300.0,86.7877,86.9851,86.7146,86.8974,3867300.0
2008-09-24 10:35:00,118.9,118.98,118.65,118.81,2620300.0,86.8974,86.9558,86.7146,86.8316,2620300.0
2008-09-24 10:40:00,118.82,119.23,118.75,119.13,3507000.0,86.8389,87.1385,86.7877,87.0654,3507000.0
2008-09-24 10:45:00,119.13,119.17,118.89,119.06,1575100.0,87.0654,87.0947,86.89,87.0143,1575100.0
2008-09-24 10:50:00,119.06,119.3,119.01,119.02,1527700.0,87.0143,87.1897,86.9777,86.9851,1527700.0
2008-09-24 10:55:00,119.03,119.31,118.87,119.28,2341600.0,86.9924,87.197,86.8754,87.1751,2341600.0
2008-09-24 11:00:00,119.28,119.32,119.0,119.02,1474700.0,87.1751,87.2043,86.9704,86.9851,1474700.0
2008-09-24 11:05:00,119.01,119.08,118.61,118.69,2116300.0,86.9777,87.0289,86.6854,86.7439,2116300.0
2008-09-24 11:10:00,118.69,118.77,118.58,118.71,1643100.0,86.7439,86.8023,86.6635,86.7585,1643100.0
2008-09-24 11:15:00,118.71,118.8,118.28,118.46,2550100.0,86.7585,86.8243,86.4442,86.5758,2550100.0
2008-09-24 11:20:00,118.46,118.62,118.32,118.6,2963700.0,86.5758,86.6927,86.4735,86.6781,2963700.0
2008-09-24 11:25:00,118.59,118.81,118.49,118.77,2564800.0,86.6708,86.8316,86.5977,86.8023,2564800.0
2008-09-24 11:30:00,118.77,119.05,118.7,118.93,2676200.0,86.8023,87.007,86.7512,86.9193,2676200.0
2008-09-24 11:35:00,118.94,118.97,118.67,118.68,1620400.0,86.9266,86.9485,86.7293,86.7366,1620400.0
2008-09-24 11:40:00,118.69,118.82,118.4,118.43,2850300.0,86.7439,86.8389,86.5319,86.5539,2850300.0
2008-09-24 11:45:00,118.43,118.54,118.16,118.28,3103100.0,86.5539,86.6342,86.3565,86.4442,3103100.0
2008-09-24 11:50:00,118.28,118.77,118.22,118.62,3311000.0,86.4442,86.8023,86.4004,86.6927,3311000.0
2008-09-24 11:55:00,118.62,118.81,118.49,118.75,2267500.0,86.6927,86.8316,86.5977,86.7877,2267500.0
2008-09-24 12:00:00,118.75,118.85,118.48,118.56,2847200.0,86.7877,86.8608,86.5904,86.6489,2847200.0
2008-09-24 12:05:00,118.56,118.63,118.4,118.51,2632600.0,86.6489,86.7,86.5319,86.6123,2632600.0
2008-09-24 12:10:00,118.49,118.74,118.46,118.62,1597800.0,86.5977,86.7804,86.5758,86.6927,1597800.0
2008-09-24 12:15:00,118.62,118.97,118.59,118.81,2153100.0,86.6927,86.9485,86.6708,86.8316,2153100.0
2008-09-24 12:20:00,118.81,118.91,118.53,118.6,1141400.0,86.8316,86.9047,86.6269,86.6781,1141400.0
2008-09-24 12:25:00,118.6,118.63,118.21,118.45,2451300.0,86.6781,86.7,86.3931,86.5685,2451300.0
2008-09-24 12:30:00,118.45,118.69,118.36,118.61,1804000.0,86.5685,86.7439,86.5027,86.6854,1804000.0
2008-09-24 12:35:00,118.61,118.73,118.37,118.4,2478100.0,86.6854,86.7731,86.51,86.5319,2478100.0
2008-09-24 12:40:00,118.4,118.66,118.34,118.5,1428500.0,86.5319,86.7219,86.4881,86.605,1428500.0
2008-09-24 12:45:00,118.51,118.74,118.46,118.53,2096900.0,86.6123,86.7804,86.5758,86.6269,2096900.0
2008-09-24 12:50:00,118.53,118.76,118.48,118.68,1465300.0,86.6269,86.795,86.5904,86.7366,1465300.0
2008-09-24 12:55:00,118.69,118.69,118.49,118.57,1109100.0,86.7439,86.7439,86.5977,86.6562,1109100.0
2008-09-24 13:00:00,118.57,118.66,118.48,118.53,1309000.0,86.6562,86.7219,86.5904,86.6269,1309000.0
2008-09-24 13:05:00,118.53,119.0,118.51,118.91,2091600.0,86.6269,86.9704,86.6123,86.9047,2091600.0
2008-09-24 13:10:00,118.9,120.0,118.8,119.03,3719500.0,86.8974,87.7013,86.8243,86.9924,3719500.0
2008-09-24 13:15:00,119.03,119.35,118.93,119.09,3999500.0,86.9924,87.2262,86.9193,87.0362,3999500.0
2008-09-24 13:20:00,119.08,119.61,119.07,119.6,3815200.0,87.0289,87.4163,87.0216,87.4089,3815200.0
2008-09-24 13:25:00,119.6,119.68,119.25,119.41,4259500.0,87.4089,87.4674,87.1531,87.2701,4259500.0
2008-09-24 13:30:00,119.4,119.45,119.19,119.32,2184200.0,87.2628,87.2993,87.1093,87.2043,2184200.0
2008-09-24 13:35:00,119.32,119.54,119.27,119.31,1517700.0,87.2043,87.3651,87.1678,87.197,1517700.0
2008-09-24 13:40:00,119.32,119.56,119.12,119.55,1836100.0,87.2043,87.3797,87.0581,87.3724,1836100.0
2008-09-24 13:45:00,119.55,119.6,119.34,119.46,1470600.0,87.3724,87.4089,87.2189,87.3066,1470600.0
2008-09-24 13:50:00,119.46,119.54,119.18,119.18,3300000.0,87.3066,87.3651,87.102,87.102,3300000.0
2008-09-24 13:55:00,119.2,119.2,118.67,118.96,4135000.0,87.1166,87.1166,86.7293,86.9412,4135000.0
2008-09-24 14:00:00,118.96,119.09,118.82,118.95,1616300.0,86.9412,87.0362,86.8389,86.9339,1616300.0
2008-09-24 14:05:00,118.95,119.08,118.85,119.05,2252500.0,86.9339,87.0289,86.8608,87.007,2252500.0
2008-09-24 14:10:00,119.04,119.05,118.5,118.57,4129700.0,86.9997,87.007,86.605,86.6562,4129700.0
2008-09-24 14:15:00,118.57,118.85,118.57,118.79,3423900.0,86.6562,86.8608,86.6562,86.817,3423900.0
2008-09-24 14:20:00,118.8,118.9,118.67,118.87,1350800.0,86.8243,86.8974,86.7293,86.8754,1350800.0
2008-09-24 14:25:00,118.87,119.12,118.75,118.96,2076000.0,86.8754,87.0581,86.7877,86.9412,2076000.0
2008-09-24 14:30:00,118.97,119.27,118.97,119.14,2911100.0,86.9485,87.1678,86.9485,87.0728,2911100.0
2008-09-24 14:35:00,119.14,119.38,119.09,119.27,2283500.0,87.0728,87.2482,87.0362,87.1678,2283500.0
2008-09-24 14:40:00,119.27,119.52,119.24,119.44,2346400.0,87.1678,87.3505,87.1458,87.292,2346400.0
2008-09-24 14:45:00,119.44,119.47,119.17,119.19,1805100.0,87.292,87.3139,87.0947,87.1093,1805100.0
2008-09-24 14:50:00,119.2,119.28,118.92,118.99,1225000.0,87.1166,87.1751,86.912,86.9631,1225000.0
2008-09-24 14:55:00,119.01,119.1,118.71,118.76,2013800.0,86.9777,87.0435,86.7585,86.795,2013800.0
2008-09-24 15:00:00,118.77,118.8,118.52,118.6,3450300.0,86.8023,86.8243,86.6196,86.6781,3450300.0
2008-09-24 15:05:00,118.59,119.07,118.58,119.06,3484900.0,86.6708,87.0216,86.6635,87.0143,3484900.0
2008-09-24 15:10:00,119.06,119.1,118.74,118.93,2164500.0,87.0143,87.0435,86.7804,86.9193,2164500.0
2008-09-24 15:15:00,118.92,118.98,118.16,118.34,3650800.0,86.912,86.9558,86.3565,86.4881,3650800.0
2008-09-24 15:20:00,118.34,118.59,118.16,118.54,3655600.0,86.4881,86.6708,86.3565,86.6342,3655600.0
2008-09-24 15:25:00,118.54,118.76,118.42,118.73,2043500.0,86.6342,86.795,86.5465,86.7731,2043500.0
2008-09-24 15:30:00,118.73,118.97,118.62,118.7,3134900.0,86.7731,86.9485,86.6927,86.7512,3134900.0
2008-09-24 15:35:00,118.69,118.72,118.39,118.4,2153100.0,86.7439,86.7658,86.5246,86.5319,2153100.0
2008-09-24 15:40:00,118.4,118.4,117.9,118.12,5401200.0,86.5319,86.5319,86.1665,86.3273,5401200.0
2008-09-24 15:45:00,118.11,118.2,117.86,118.08,5445500.0,86.32,86.3858,86.1373,86.2981,5445500.0
2008-09-24 15:50:00,118.07,118.21,117.79,118.18,6140300.0,86.2908,86.3931,86.0861,86.3711,6140300.0
2008-09-24 15:55:00,118.19,118.94,118.18,118.84,11818900.0,86.3785,86.9266,86.3711,86.8535,11818900.0
2008-09-24 16:00:00,118.84,118.95,118.76,118.76,2898200.0,86.8535,86.9339,86.795,86.795,2898200.0
2008-09-24 16:05:00,118.76,118.83,118.7,118.77,1604300.0,86.795,86.8462,86.7512,86.8023,1604300.0
2008-09-24 16:10:00,118.77,118.98,118.6,118.93,6270300.0,86.8023,86.9558,86.6781,86.9193,6270300.0
2008-09-25 09:30:00,119.56,119.66,119.18,119.54,4259000.0,87.3797,87.4528,87.102,87.3651,4259000.0
2008-09-25 09:35:00,119.54,119.65,119.07,119.23,5407200.0,87.3651,87.4455,87.0216,87.1385,5407200.0
2008-09-25 09:40:00,119.23,119.86,119.23,119.64,6919200.0,87.1385,87.599,87.1385,87.4382,6919200.0
2008-09-25 09:45:00,119.64,120.02,119.63,119.95,4076600.0,87.4382,87.7159,87.4309,87.6647,4076600.0
2008-09-25 09:50:00,119.95,120.43,119.95,120.19,5063900.0,87.6647,88.0155,87.6647,87.8401,5063900.0
2008-09-25 09:55:00,120.2,120.52,120.16,120.35,3625500.0,87.8474,88.0813,87.8182,87.9571,3625500.0
2008-09-25 10:00:00,120.38,120.41,119.96,120.0,6183300.0,87.979,88.0009,87.672,87.7013,6183300.0
2008-09-25 10:05:00,120.0,120.87,119.96,120.64,7757700.0,87.7013,88.3371,87.672,88.169,7757700.0
2008-09-25 10:10:00,120.64,120.92,120.52,120.81,6604100.0,88.169,88.3737,88.0813,88.2933,6604100.0
2008-09-25 10:15:00,120.81,121.17,120.75,120.97,6338200.0,88.2933,88.5564,88.2494,88.4102,6338200.0
2008-09-25 10:20:00,120.97,121.01,120.66,120.75,3836200.0,88.4102,88.4394,88.1836,88.2494,3836200.0
2008-09-25 10:25:00,120.75,120.81,120.62,120.75,2411300.0,88.2494,88.2933,88.1544,88.2494,2411300.0
2008-09-25 10:30:00,120.75,120.89,120.45,120.51,2973200.0,88.2494,88.3517,88.0302,88.074,2973200.0
2008-09-25 10:35:00,120.5,120.51,120.14,120.35,4522900.0,88.0667,88.074,87.8036,87.9571,4522900.0
2008-09-25 10:40:00,120.36,120.6,120.2,120.38,2321400.0,87.9644,88.1398,87.8474,87.979,2321400.0
2008-09-25 10:45:00,120.38,120.68,120.2,120.55,1811500.0,87.979,88.1983,87.8474,88.1032,1811500.0
2008-09-25 10:50:00,120.56,120.7,120.36,120.53,1762000.0,88.1106,88.2129,87.9644,88.0886,1762000.0
2008-09-25 10:55:00,120.52,120.53,120.0,120.36,2174200.0,88.0813,88.0886,87.7013,87.9644,2174200.0
2008-09-25 11:00:00,120.36,120.5,120.3,120.44,1913100.0,87.9644,88.0667,87.9205,88.0229,1913100.0
2008-09-25 11:05:00,120.43,120.57,120.26,120.32,2389200.0,88.0155,88.1179,87.8913,87.9352,2389200.0
2008-09-25 11:10:00,120.32,120.7,120.31,120.57,2110000.0,87.9352,88.2129,87.9278,88.1179,2110000.0
2008-09-25 11:15:00,120.57,120.68,120.44,120.57,1763600.0,88.1179,88.1983,88.0229,88.1179,1763600.0
2008-09-25 11:20:00,120.56,120.94,120.53,120.78,3913300.0,88.1106,88.3883,88.0886,88.2713,3913300.0
2008-09-25 11:25:00,120.77,121.21,120.74,121.07,4365900.0,88.264,88.5856,88.2421,88.4833,4365900.0
2008-09-25 11:30:00,121.08,121.25,120.96,121.02,4782700.0,88.4906,88.6148,88.4029,88.4467,4782700.0
2008-09-25 11:35:00,121.01,121.02,120.75,120.77,2038200.0,88.4394,88.4467,88.2494,88.264,2038200.0
2008-09-25 11:40:00,120.77,120.98,120.73,120.97,2004100.0,88.264,88.4175,88.2348,88.4102,2004100.0
2008-09-25 11:45:00,120.96,121.11,120.8,120.91,2222900.0,88.4029,88.5125,88.286,88.3663,2222900.0
2008-09-25 11:50:00,120.92,120.97,120.75,120.82,1506300.0,88.3737,88.4102,88.2494,88.3006,1506300.0
2008-09-25 11:55:00,120.82,120.85,120.67,120.74,1674200.0,88.3006,88.3225,88.1909,88.2421,1674200.0
2008-09-25 12:00:00,120.74,120.86,120.71,120.79,1038600.0,88.2421,88.3298,88.2202,88.2786,1038600.0
2008-09-25 12:05:00,120.8,120.83,120.68,120.79,1106000.0,88.286,88.3079,88.1983,88.2786,1106000.0
2008-09-25 12:10:00,120.79,121.07,120.76,121.03,1515000.0,88.2786,88.4833,88.2567,88.454,1515000.0
2008-09-25 12:15:00,121.03,121.3,121.02,121.17,1950100.0,88.454,88.6514,88.4467,88.5564,1950100.0
2008-09-25 12:20:00,121.18,121.19,121.03,121.12,2363700.0,88.5637,88.571,88.454,88.5198,2363700.0
2008-09-25 12:25:00,121.12,121.21,120.94,121.18,1820500.0,88.5198,88.5856,88.3883,88.5637,1820500.0
2008-09-25 12:30:00,121.16,121.33,121.08,121.22,1612300.0,88.5491,88.6733,88.4906,88.5929,1612300.0
2008-09-25 12:35:00,121.21,121.42,121.2,121.25,2430400.0,88.5856,88.7391,88.5783,88.6148,2430400.0
2008-09-25 12:40:00,121.24,121.39,121.19,121.37,2009100.0,88.6075,88.7172,88.571,88.7025,2009100.0
2008-09-25 12:45:00,121.36,121.41,121.24,121.35,1195700.0,88.6952,88.7318,88.6075,88.6879,1195700.0
2008-09-25 12:50:00,121.35,121.62,121.11,121.12,3749800.0,88.6879,88.8852,88.5125,88.5198,3749800.0
2008-09-25 12:55:00,121.11,121.57,121.1,121.39,3999800.0,88.5125,88.8487,88.5052,88.7172,3999800.0
2008-09-25 13:00:00,121.38,121.87,121.37,121.74,3880200.0,88.7098,89.068,88.7025,88.9729,3880200.0
2008-09-25 13:05:00,121.75,121.75,121.5,121.54,3030600.0,88.9803,88.9803,88.7975,88.8268,3030600.0
2008-09-25 13:10:00,121.54,121.58,121.27,121.39,3108100.0,88.8268,88.856,88.6295,88.7172,3108100.0
2008-09-25 13:15:00,121.39,121.39,121.14,121.29,1882000.0,88.7172,88.7172,88.5344,88.6441,1882000.0
2008-09-25 13:20:00,121.29,121.34,121.15,121.18,1944600.0,88.6441,88.6806,88.5418,88.5637,1944600.0
2008-09-25 13:25:00,121.18,121.4,121.15,121.39,2395200.0,88.5637,88.7245,88.5418,88.7172,2395200.0
2008-09-25 13:30:00,121.4,121.71,121.39,121.6,3814500.0,88.7245,88.951,88.7172,88.8706,3814500.0
2008-09-25 13:35:00,121.6,121.89,121.57,121.83,2937700.0,88.8706,89.0826,88.8487,89.0387,2937700.0
2008-09-25 13:40:00,121.83,121.84,121.55,121.67,2008900.0,89.0387,89.046,88.8341,88.9218,2008900.0
2008-09-25 13:45:00,121.66,121.91,121.63,121.72,2561300.0,88.9145,89.0972,88.8926,88.9583,2561300.0
2008-09-25 13:50:00,121.71,121.71,121.17,121.3,4429600.0,88.951,88.951,88.5564,88.6514,4429600.0
2008-09-25 13:55:00,121.31,121.53,121.1,121.53,3789500.0,88.6587,88.8195,88.5052,88.8195,3789500.0
2008-09-25 14:00:00,121.53,121.6,121.26,121.42,2627500.0,88.8195,88.8706,88.6221,88.7391,2627500.0
2008-09-25 14:05:00,121.42,121.55,121.16,121.32,2279800.0,88.7391,88.8341,88.5491,88.666,2279800.0
2008-09-25 14:10:00,121.32,121.33,118.44,120.98,6039600.0,88.666,88.6733,86.5612,88.4175,6039600.0
2008-09-25 14:15:00,120.97,121.19,120.6,120.8,4260200.0,88.4102,88.571,88.1398,88.286,4260200.0
2008-09-25 14:20:00,120.81,120.81,120.53,120.66,3620400.0,88.2933,88.2933,88.0886,88.1836,3620400.0
2008-09-25 14:25:00,120.66,120.93,120.56,120.86,3114300.0,88.1836,88.381,88.1106,88.3298,3114300.0
2008-09-25 14:30:00,120.86,121.14,120.75,121.05,2660900.0,88.3298,88.5344,88.2494,88.4687,2660900.0
2008-09-25 14:35:00,121.04,121.1,120.91,120.96,2443800.0,88.4614,88.5052,88.3663,88.4029,2443800.0
2008-09-25 14:40:00,120.96,120.96,120.7,120.79,2110300.0,88.4029,88.4029,88.2129,88.2786,2110300.0
2008-09-25 14:45:00,120.8,120.93,120.57,120.58,2485600.0,88.286,88.381,88.1179,88.1252,2485600.0
2008-09-25 14:50:00,120.57,120.73,120.43,120.63,2739300.0,88.1179,88.2348,88.0155,88.1617,2739300.0
2008-09-25 14:55:00,120.64,121.14,120.54,121.09,3275800.0,88.169,88.5344,88.0959,88.4979,3275800.0
2008-09-25 15:00:00,121.09,121.32,120.99,121.19,3297500.0,88.4979,88.666,88.4248,88.571,3297500.0
2008-09-25 15:05:00,121.19,121.27,121.07,121.24,2278500.0,88.571,88.6295,88.4833,88.6075,2278500.0
2008-09-25 15:10:00,121.24,121.42,121.12,121.14,2916400.0,88.6075,88.7391,88.5198,88.5344,2916400.0
2008-09-25 15:15:00,121.15,121.43,121.03,121.41,1525900.0,88.5418,88.7464,88.454,88.7318,1525900.0
2008-09-25 15:20:00,121.4,121.71,121.26,121.54,3329500.0,88.7245,88.951,88.6221,88.8268,3329500.0
2008-09-25 15:25:00,121.54,121.68,121.38,121.52,2311200.0,88.8268,88.9291,88.7098,88.8122,2311200.0
2008-09-25 15:30:00,121.52,121.7,121.24,121.33,2663900.0,88.8122,88.9437,88.6075,88.6733,2663900.0
2008-09-25 15:35:00,121.32,121.54,121.2,121.46,3221100.0,88.666,88.8268,88.5783,88.7683,3221100.0
2008-09-25 15:40:00,121.46,121.47,120.85,120.98,5283600.0,88.7683,88.7756,88.3225,88.4175,5283600.0
2008-09-25 15:45:00,120.99,121.04,120.55,120.67,4510100.0,88.4248,88.4614,88.1032,88.1909,4510100.0
2008-09-25 15:50:00,120.67,120.8,120.43,120.52,4383700.0,88.1909,88.286,88.0155,88.0813,4383700.0
2008-09-25 15:55:00,120.52,121.08,120.23,121.01,8716000.0,88.0813,88.4906,87.8694,88.4394,8716000.0
2008-09-25 16:00:00,121.01,121.06,120.82,120.88,2269500.0,88.4394,88.476,88.3006,88.3444,2269500.0
2008-09-25 16:05:00,120.88,121.05,120.75,120.77,864400.0,88.3444,88.4687,88.2494,88.264,864400.0
2008-09-25 16:10:00,120.77,120.85,120.67,120.77,1259400.0,88.264,88.3225,88.1909,88.264,1259400.0
2008-09-26 09:30:00,118.82,119.17,118.51,118.61,6208200.0,86.8389,87.0947,86.6123,86.6854,6208200.0
2008-09-26 09:35:00,118.6,119.3,118.56,118.85,6493900.0,86.6781,87.1897,86.6489,86.8608,6493900.0
2008-09-26 09:40:00,118.84,119.17,118.6,118.65,7335800.0,86.8535,87.0947,86.6781,86.7146,7335800.0
2008-09-26 09:45:00,118.65,119.32,118.51,119.13,7348600.0,86.7146,87.2043,86.6123,87.0654,7348600.0
2008-09-26 09:50:00,119.13,119.23,118.92,119.05,3317900.0,87.0654,87.1385,86.912,87.007,3317900.0
2008-09-26 09:55:00,119.04,119.78,118.94,119.2,4903000.0,86.9997,87.5405,86.9266,87.1166,4903000.0
2008-09-26 10:00:00,119.2,119.72,119.2,119.61,3972500.0,87.1166,87.4966,87.1166,87.4163,3972500.0
2008-09-26 10:05:00,119.61,119.64,118.97,119.18,2769100.0,87.4163,87.4382,86.9485,87.102,2769100.0
2008-09-26 10:10:00,119.18,119.52,119.12,119.4,1896800.0,87.102,87.3505,87.0581,87.2628,1896800.0
2008-09-26 10:15:00,119.4,119.46,119.2,119.34,1666900.0,87.2628,87.3066,87.1166,87.2189,1666900.0
2008-09-26 10:20:00,119.35,119.61,119.29,119.43,2081800.0,87.2262,87.4163,87.1824,87.2847,2081800.0
2008-09-26 10:25:00,119.43,119.5,119.19,119.26,2102100.0,87.2847,87.3359,87.1093,87.1605,2102100.0
2008-09-26 10:30:00,119.25,119.35,119.1,119.25,2146300.0,87.1531,87.2262,87.0435,87.1531,2146300.0
2008-09-26 10:35:00,119.25,119.52,119.17,119.5,1834800.0,87.1531,87.3505,87.0947,87.3359,1834800.0
2008-09-26 10:40:00,119.5,119.74,119.39,119.42,3476600.0,87.3359,87.5113,87.2555,87.2774,3476600.0
2008-09-26 10:45:00,119.43,119.5,119.29,119.4,1493300.0,87.2847,87.3359,87.1824,87.2628,1493300.0
2008-09-26 10:50:00,119.4,119.61,119.39,119.46,1618900.0,87.2628,87.4163,87.2555,87.3066,1618900.0
2008-09-26 10:55:00,119.47,120.01,119.36,119.67,5686600.0,87.3139,87.7086,87.2335,87.4601,5686600.0
2008-09-26 11:00:00,119.67,119.79,119.44,119.51,2436500.0,87.4601,87.5478,87.292,87.3432,2436500.0
2008-09-26 11:05:00,119.51,119.84,119.5,119.71,2363500.0,87.3432,87.5843,87.3359,87.4893,2363500.0
2008-09-26 11:10:00,119.71,119.85,119.17,119.17,4182000.0,87.4893,87.5917,87.0947,87.0947,4182000.0
2008-09-26 11:15:00,119.17,119.48,118.99,119.33,5028000.0,87.0947,87.3212,86.9631,87.2116,5028000.0
2008-09-26 11:20:00,119.33,119.42,119.12,119.38,3592200.0,87.2116,87.2774,87.0581,87.2482,3592200.0
2008-09-26 11:25:00,119.37,119.5,119.27,119.43,1938900.0,87.2408,87.3359,87.1678,87.2847,1938900.0
2008-09-26 11:30:00,119.44,119.61,119.21,119.54,2571800.0,87.292,87.4163,87.1239,87.3651,2571800.0
2008-09-26 11:35:00,119.52,119.56,119.15,119.18,1845600.0,87.3505,87.3797,87.0801,87.102,1845600.0
2008-09-26 11:40:00,119.18,119.29,119.05,119.09,2043800.0,87.102,87.1824,87.007,87.0362,2043800.0
2008-09-26 11:45:00,119.09,119.2,119.03,119.05,1603800.0,87.0362,87.1166,86.9924,87.007,1603800.0
2008-09-26 11:50:00,119.05,119.22,119.01,119.21,1834700.0,87.007,87.1312,86.9777,87.1239,1834700.0
2008-09-26 11:55:00,119.21,119.3,118.8,118.97,2476700.0,87.1239,87.1897,86.8243,86.9485,2476700.0
2008-09-26 12:00:00,118.97,119.0,118.83,118.92,3287800.0,86.9485,86.9704,86.8462,86.912,3287800.0
2008-09-26 12:05:00,118.91,119.09,118.77,119.02,2159300.0,86.9047,87.0362,86.8023,86.9851,2159300.0
2008-09-26 12:10:00,119.03,119.18,118.97,119.03,1757900.0,86.9924,87.102,86.9485,86.9924,1757900.0
2008-09-26 12:15:00,119.03,119.13,118.82,118.83,1391200.0,86.9924,87.0654,86.8389,86.8462,1391200.0
2008-09-26 12:20:00,118.82,119.04,118.78,119.0,1450000.0,86.8389,86.9997,86.8097,86.9704,1450000.0
2008-09-26 12:25:00,119.0,119.13,118.95,119.05,1137900.0,86.9704,87.0654,86.9339,87.007,1137900.0
2008-09-26 12:30:00,119.06,119.36,119.02,119.3,1858700.0,87.0143,87.2335,86.9851,87.1897,1858700.0
2008-09-26 12:35:00,119.31,119.38,119.09,119.21,1874000.0,87.197,87.2482,87.0362,87.1239,1874000.0
2008-09-26 12:40:00,119.21,119.26,119.03,119.23,1314500.0,87.1239,87.1605,86.9924,87.1385,1314500.0
2008-09-26 12:45:00,119.23,119.55,119.21,119.31,2083900.0,87.1385,87.3724,87.1239,87.197,2083900.0
2008-09-26 12:50:00,119.31,119.53,119.26,119.49,2099800.0,87.197,87.3578,87.1605,87.3285,2099800.0
2008-09-26 12:55:00,119.47,119.64,119.47,119.57,1638200.0,87.3139,87.4382,87.3139,87.387,1638200.0
2008-09-26 13:00:00,119.58,119.8,119.4,119.56,4390500.0,87.3943,87.5551,87.2628,87.3797,4390500.0
2008-09-26 13:05:00,119.56,119.75,119.49,119.68,2382900.0,87.3797,87.5186,87.3285,87.4674,2382900.0
2008-09-26 13:10:00,119.68,120.18,119.66,119.94,4176700.0,87.4674,87.8328,87.4528,87.6574,4176700.0
2008-09-26 13:15:00,119.95,120.1,119.74,119.91,1877400.0,87.6647,87.7744,87.5113,87.6355,1877400.0
2008-09-26 13:20:00,119.91,120.09,119.78,120.08,1845100.0,87.6355,87.7671,87.5405,87.7597,1845100.0
2008-09-26 13:25:00,120.09,120.22,119.97,120.02,2642500.0,87.7671,87.8621,87.6794,87.7159,2642500.0
2008-09-26 13:30:00,120.01,120.04,119.87,119.98,1654400.0,87.7086,87.7305,87.6063,87.6867,1654400.0
2008-09-26 13:35:00,119.99,120.13,119.95,120.12,1631300.0,87.694,87.7963,87.6647,87.789,1631300.0
2008-09-26 13:40:00,120.12,120.52,120.09,120.34,5146100.0,87.789,88.0813,87.7671,87.9498,5146100.0
2008-09-26 13:45:00,120.34,120.44,120.2,120.29,1792200.0,87.9498,88.0229,87.8474,87.9132,1792200.0
2008-09-26 13:50:00,120.29,120.46,119.95,120.14,2000000.0,87.9132,88.0375,87.6647,87.8036,2000000.0
2008-09-26 13:55:00,120.14,120.22,119.95,120.04,2390800.0,87.8036,87.8621,87.6647,87.7305,2390800.0
2008-09-26 14:00:00,120.03,120.06,119.8,119.94,1400000.0,87.7232,87.7451,87.5551,87.6574,1400000.0
2008-09-26 14:05:00,119.94,120.11,119.87,119.91,1947000.0,87.6574,87.7817,87.6063,87.6355,1947000.0
2008-09-26 14:10:00,119.91,120.07,119.91,120.07,1160900.0,87.6355,87.7524,87.6355,87.7524,1160900.0
2008-09-26 14:15:00,120.08,120.36,120.07,120.34,2051900.0,87.7597,87.9644,87.7524,87.9498,2051900.0
2008-09-26 14:20:00,120.34,120.39,120.21,120.22,1917600.0,87.9498,87.9863,87.8548,87.8621,1917600.0
2008-09-26 14:25:00,120.21,120.25,119.88,119.88,1469700.0,87.8548,87.884,87.6136,87.6136,1469700.0
2008-09-26 14:30:00,119.88,119.92,119.5,119.77,1639300.0,87.6136,87.6428,87.3359,87.5332,1639300.0
2008-09-26 14:35:00,119.78,119.99,119.74,119.97,1433300.0,87.5405,87.694,87.5113,87.6794,1433300.0
2008-09-26 14:40:00,119.98,119.98,119.72,119.96,1126100.0,87.6867,87.6867,87.4966,87.672,1126100.0
2008-09-26 14:45:00,119.96,120.25,119.96,120.11,2681500.0,87.672,87.884,87.672,87.7817,2681500.0
2008-09-26 14:50:00,120.1,120.13,119.93,120.05,1407500.0,87.7744,87.7963,87.6501,87.7378,1407500.0
2008-09-26 14:55:00,120.04,120.1,119.74,119.76,1320800.0,87.7305,87.7744,87.5113,87.5259,1320800.0
2008-09-26 15:00:00,119.74,119.85,119.39,119.41,3350200.0,87.5113,87.5917,87.2555,87.2701,3350200.0
2008-09-26 15:05:00,119.41,119.58,119.23,119.5,3801500.0,87.2701,87.3943,87.1385,87.3359,3801500.0
2008-09-26 15:10:00,119.5,119.9,119.45,119.85,3134200.0,87.3359,87.6282,87.2993,87.5917,3134200.0
2008-09-26 15:15:00,119.85,119.9,119.76,119.79,2436900.0,87.5917,87.6282,87.5259,87.5478,2436900.0
2008-09-26 15:20:00,119.79,120.49,119.79,120.49,8141300.0,87.5478,88.0594,87.5478,88.0594,8141300.0
2008-09-26 15:25:00,120.49,120.83,120.36,120.51,7984400.0,88.0594,88.3079,87.9644,88.074,7984400.0
2008-09-26 15:30:00,120.51,120.71,120.42,120.52,3613700.0,88.074,88.2202,88.0082,88.0813,3613700.0
2008-09-26 15:35:00,120.52,120.84,120.41,120.8,6197600.0,88.0813,88.3152,88.0009,88.286,6197600.0
2008-09-26 15:40:00,120.8,121.02,120.56,121.01,6028500.0,88.286,88.4467,88.1106,88.4394,6028500.0
2008-09-26 15:45:00,121.01,121.1,120.77,120.83,5702900.0,88.4394,88.5052,88.264,88.3079,5702900.0
2008-09-26 15:50:00,120.83,121.21,120.74,121.16,6099400.0,88.3079,88.5856,88.2421,88.5491,6099400.0
2008-09-26 15:55:00,121.15,121.5,121.04,121.37,11393000.0,88.5418,88.7975,88.4614,88.7025,11393000.0
2008-09-26 16:00:00,121.36,121.36,121.15,121.19,2762300.0,88.6952,88.6952,88.5418,88.571,2762300.0
2008-09-26 16:05:00,121.19,121.19,120.79,121.02,2382300.0,88.571,88.571,88.2786,88.4467,2382300.0
2008-09-26 16:10:00,121.02,121.12,120.88,120.95,920100.0,88.4467,88.5198,88.3444,88.3956,920100.0
2008-09-29 09:30:00,119.18,119.34,118.83,118.86,5940000.0,87.102,87.2189,86.8462,86.8681,5940000.0
2008-09-29 09:35:00,118.87,118.88,118.5,118.6,8231100.0,86.8754,86.8827,86.605,86.6781,8231100.0
2008-09-29 09:40:00,118.59,118.59,118.3,118.44,6254000.0,86.6708,86.6708,86.4588,86.5612,6254000.0
2008-09-29 09:45:00,118.44,118.46,117.75,117.77,6601700.0,86.5612,86.5758,86.0569,86.0715,6601700.0
2008-09-29 09:50:00,117.77,118.2,116.4,116.66,11677100.0,86.0715,86.3858,85.0702,85.2603,11677100.0
2008-09-29 09:55:00,116.66,118.2,116.56,117.16,8472300.0,85.2603,86.3858,85.1872,85.6257,8472300.0
2008-09-29 10:00:00,117.14,117.74,116.89,116.91,11093400.0,85.6111,86.0496,85.4284,85.443,11093400.0
2008-09-29 10:05:00,116.91,117.26,116.85,116.86,3995700.0,85.443,85.6988,85.3991,85.4064,3995700.0
2008-09-29 10:10:00,116.87,117.03,116.48,116.54,4373500.0,85.4137,85.5307,85.1287,85.1726,4373500.0
2008-09-29 10:15:00,116.55,116.64,115.99,116.43,9204600.0,85.1799,85.2456,84.7706,85.0922,9204600.0
2008-09-29 10:20:00,116.43,117.0,116.12,116.67,4488700.0,85.0922,85.5087,84.8656,85.2676,4488700.0
2008-09-29 10:25:00,116.67,117.17,116.56,117.11,7852400.0,85.2676,85.633,85.1872,85.5891,7852400.0
2008-09-29 10:30:00,117.11,117.26,116.79,117.08,4282700.0,85.5891,85.6988,85.3553,85.5672,4282700.0
2008-09-29 10:35:00,117.08,117.17,116.66,117.03,3882400.0,85.5672,85.633,85.2603,85.5307,3882400.0
2008-09-29 10:40:00,117.02,117.1,116.61,116.78,2415600.0,85.5234,85.5818,85.2237,85.348,2415600.0
2008-09-29 10:45:00,116.77,117.48,116.71,117.44,4711400.0,85.3407,85.8596,85.2968,85.8303,4711400.0
2008-09-29 10:50:00,117.43,117.46,116.79,117.02,2442900.0,85.823,85.8449,85.3553,85.5234,2442900.0
2008-09-29 10:55:00,117.01,117.25,116.68,117.05,3222800.0,85.5161,85.6915,85.2749,85.5453,3222800.0
2008-09-29 11:00:00,117.05,117.14,116.68,116.73,2883900.0,85.5453,85.6111,85.2749,85.3114,2883900.0
2008-09-29 11:05:00,116.74,117.32,116.74,117.31,2885700.0,85.3187,85.7426,85.3187,85.7353,2885700.0
2008-09-29 11:10:00,117.3,117.31,116.61,116.75,3215900.0,85.728,85.7353,85.2237,85.326,3215900.0
2008-09-29 11:15:00,116.75,116.85,116.47,116.7,2744600.0,85.326,85.3991,85.1214,85.2895,2744600.0
2008-09-29 11:20:00,116.7,116.8,116.48,116.58,1859400.0,85.2895,85.3626,85.1287,85.2018,1859400.0
2008-09-29 11:25:00,116.57,116.82,116.56,116.69,1628200.0,85.1945,85.3772,85.1872,85.2822,1628200.0
2008-09-29 11:30:00,116.7,116.73,116.36,116.36,2301000.0,85.2895,85.3114,85.041,85.041,2301000.0
2008-09-29 11:35:00,116.37,116.73,116.33,116.56,1833700.0,85.0483,85.3114,85.0191,85.1872,1833700.0
2008-09-29 11:40:00,116.56,116.56,116.25,116.45,1553900.0,85.1872,85.1872,84.9606,85.1068,1553900.0
2008-09-29 11:45:00,116.45,116.82,116.35,116.71,3047900.0,85.1068,85.3772,85.0337,85.2968,3047900.0
2008-09-29 11:50:00,116.7,116.84,116.59,116.67,1950600.0,85.2895,85.3918,85.2091,85.2676,1950600.0
2008-09-29 11:55:00,116.67,116.9,116.62,116.68,2233500.0,85.2676,85.4357,85.231,85.2749,2233500.0
2008-09-29 12:00:00,116.68,116.78,116.55,116.71,1790900.0,85.2749,85.348,85.1799,85.2968,1790900.0
2008-09-29 12:05:00,116.7,116.82,116.67,116.71,1236100.0,85.2895,85.3772,85.2676,85.2968,1236100.0
2008-09-29 12:10:00,116.71,116.96,116.41,116.59,3836200.0,85.2968,85.4795,85.0776,85.2091,3836200.0
2008-09-29 12:15:00,116.58,116.66,116.01,116.07,3524100.0,85.2018,85.2603,84.7852,84.8291,3524100.0
2008-09-29 12:20:00,116.06,116.25,116.0,116.06,2351000.0,84.8218,84.9606,84.7779,84.8218,2351000.0
2008-09-29 12:25:00,116.06,116.4,115.91,116.27,3654700.0,84.8218,85.0702,84.7121,84.9752,3654700.0
2008-09-29 12:30:00,116.26,116.59,115.76,116.4,4272700.0,84.9679,85.2091,84.6025,85.0702,4272700.0
2008-09-29 12:35:00,116.4,116.65,116.25,116.44,2690600.0,85.0702,85.253,84.9606,85.0995,2690600.0
2008-09-29 12:40:00,116.43,116.91,116.43,116.85,3038500.0,85.0922,85.443,85.0922,85.3991,3038500.0
2008-09-29 12:45:00,116.84,116.98,116.66,116.68,2488700.0,85.3918,85.4941,85.2603,85.2749,2488700.0
2008-09-29 12:50:00,116.67,116.81,116.64,116.75,1774600.0,85.2676,85.3699,85.2456,85.326,1774600.0
2008-09-29 12:55:00,116.75,116.76,116.37,116.48,1765200.0,85.326,85.3333,85.0483,85.1287,1765200.0
2008-09-29 13:00:00,116.47,116.56,116.2,116.29,1122400.0,85.1214,85.1872,84.9241,84.9898,1122400.0
2008-09-29 13:05:00,116.29,116.42,115.91,116.13,2239500.0,84.9898,85.0849,84.7121,84.8729,2239500.0
2008-09-29 13:10:00,116.13,116.23,115.92,116.21,1725900.0,84.8729,84.946,84.7194,84.9314,1725900.0
2008-09-29 13:15:00,116.2,116.42,116.19,116.22,2517300.0,84.9241,85.0849,84.9168,84.9387,2517300.0
2008-09-29 13:20:00,116.22,116.57,116.1,116.53,2809700.0,84.9387,85.1945,84.851,85.1653,2809700.0
2008-09-29 13:25:00,116.53,117.24,116.51,116.85,4506100.0,85.1653,85.6842,85.1506,85.3991,4506100.0
2008-09-29 13:30:00,116.85,116.91,116.67,116.76,2443900.0,85.3991,85.443,85.2676,85.3333,2443900.0
2008-09-29 13:35:00,116.75,116.78,115.88,116.34,7103400.0,85.326,85.348,84.6902,85.0264,7103400.0
2008-09-29 13:40:00,116.34,116.35,112.99,113.21,20314400.0,85.0264,85.0337,82.5781,82.7388,20314400.0
2008-09-29 13:45:00,113.23,116.0,111.01,113.55,24344800.0,82.7535,84.7779,81.131,82.9873,24344800.0
2008-09-29 13:50:00,113.54,115.98,112.37,115.61,14124000.0,82.98,84.7633,82.1249,84.4929,14124000.0
2008-09-29 13:55:00,115.61,115.94,112.5,114.12,10527900.0,84.4929,84.7341,82.22,83.4039,10527900.0
2008-09-29 14:00:00,114.12,114.98,114.07,114.26,5788600.0,83.4039,84.0324,83.3674,83.5062,5788600.0
2008-09-29 14:05:00,114.26,115.12,111.71,113.8,15829600.0,83.5062,84.1348,81.6426,83.17,15829600.0
2008-09-29 14:10:00,113.76,114.3,112.65,113.87,8551200.0,83.1408,83.5355,82.3296,83.2212,8551200.0
2008-09-29 14:15:00,113.87,114.4,113.16,114.33,6617000.0,83.2212,83.6086,82.7023,83.5574,6617000.0
2008-09-29 14:20:00,114.35,114.95,113.99,114.18,6578600.0,83.572,84.0105,83.3089,83.4478,6578600.0
2008-09-29 14:25:00,114.18,114.54,113.33,113.71,7289900.0,83.4478,83.7109,82.8266,83.1043,7289900.0
2008-09-29 14:30:00,113.7,113.78,113.06,113.38,4099000.0,83.097,83.1554,82.6292,82.8631,4099000.0
2008-09-29 14:35:00,113.38,113.81,113.29,113.78,3092900.0,82.8631,83.1774,82.7973,83.1554,3092900.0
2008-09-29 14:40:00,113.78,114.07,113.3,113.78,4766800.0,83.1554,83.3674,82.8046,83.1554,4766800.0
2008-09-29 14:45:00,113.75,114.15,113.18,113.21,2557500.0,83.1335,83.4258,82.7169,82.7388,2557500.0
2008-09-29 14:50:00,113.23,113.69,113.21,113.46,3316000.0,82.7535,83.0897,82.7388,82.9216,3316000.0
2008-09-29 14:55:00,113.43,113.51,113.05,113.2,3716200.0,82.8996,82.9581,82.6219,82.7315,3716200.0
2008-09-29 15:00:00,113.2,113.83,113.19,113.35,4825600.0,82.7315,83.192,82.7242,82.8412,4825600.0
2008-09-29 15:05:00,113.35,113.55,112.81,112.93,3187500.0,82.8412,82.9873,82.4465,82.5342,3187500.0
2008-09-29 15:10:00,112.93,113.28,112.87,112.94,2658200.0,82.5342,82.79,82.4904,82.5415,2658200.0
2008-09-29 15:15:00,112.94,113.12,112.42,112.47,2606900.0,82.5415,82.6731,82.1615,82.198,2606900.0
2008-09-29 15:20:00,112.45,112.45,111.8,111.93,3119100.0,82.1834,82.1834,81.7084,81.8034,3119100.0
2008-09-29 15:25:00,111.95,113.59,110.97,111.32,6174700.0,81.818,83.0166,81.1018,81.3576,6174700.0
2008-09-29 15:30:00,111.33,113.59,111.07,111.79,4362400.0,81.3649,83.0166,81.1748,81.7011,4362400.0
2008-09-29 15:35:00,111.79,113.59,111.5,112.2,4274000.0,81.7011,83.0166,81.4891,82.0007,4274000.0
2008-09-29 15:40:00,112.19,113.48,111.93,113.26,7368000.0,81.9934,82.9362,81.8034,82.7754,7368000.0
2008-09-29 15:45:00,113.25,113.33,112.57,112.84,5832700.0,82.7681,82.8266,82.2711,82.4684,5832700.0
2008-09-29 15:50:00,112.86,113.1,112.39,113.05,4066600.0,82.4831,82.6585,82.1396,82.6219,4066600.0
2008-09-29 15:55:00,113.06,113.47,112.81,112.82,7108500.0,82.6292,82.9289,82.4465,82.4538,7108500.0
2008-09-29 16:00:00,112.83,121.18,111.62,111.84,5816900.0,82.4611,88.5637,81.5768,81.7376,5816900.0
2008-09-29 16:05:00,111.84,112.0,111.43,111.43,1485300.0,81.7376,81.8545,81.4379,81.4379,1485300.0
2008-09-29 16:10:00,111.44,111.92,111.42,111.57,1152700.0,81.4453,81.7961,81.4306,81.5403,1152700.0
2008-09-30 09:30:00,113.51,113.76,113.21,113.26,5015200.0,82.9581,83.1408,82.7388,82.7754,5015200.0
2008-09-30 09:35:00,113.26,113.71,113.24,113.4,5849300.0,82.7754,83.1043,82.7608,82.8777,5849300.0
2008-09-30 09:40:00,113.39,113.75,113.31,113.43,4427700.0,82.8704,83.1335,82.8119,82.8996,4427700.0
2008-09-30 09:45:00,113.43,113.56,113.03,113.04,4129900.0,82.8996,82.9946,82.6073,82.6146,4129900.0
2008-09-30 09:50:00,113.04,113.5,112.91,112.94,3824300.0,82.6146,82.9508,82.5196,82.5415,3824300.0
2008-09-30 09:55:00,112.94,113.18,112.71,113.11,4011000.0,82.5415,82.7169,82.3734,82.6658,4011000.0
2008-09-30 10:00:00,113.11,113.6,112.88,113.39,4836900.0,82.6658,83.0239,82.4977,82.8704,4836900.0
2008-09-30 10:05:00,113.41,113.78,113.27,113.42,4682600.0,82.885,83.1554,82.7827,82.8923,4682600.0
2008-09-30 10:10:00,113.4,114.18,113.4,114.15,4065700.0,82.8777,83.4478,82.8777,83.4258,4065700.0
2008-09-30 10:15:00,114.16,114.25,113.97,114.13,4495900.0,83.4332,83.4989,83.2943,83.4112,4495900.0
2008-09-30 10:20:00,114.12,114.23,113.95,114.04,3815500.0,83.4039,83.4843,83.2797,83.3454,3815500.0
2008-09-30 10:25:00,114.04,114.25,113.81,113.82,3502100.0,83.3454,83.4989,83.1774,83.1847,3502100.0
2008-09-30 10:30:00,113.83,114.22,113.76,114.14,2423900.0,83.192,83.477,83.1408,83.4185,2423900.0
2008-09-30 10:35:00,114.14,114.38,114.09,114.23,3133000.0,83.4185,83.5939,83.382,83.4843,3133000.0
2008-09-30 10:40:00,114.23,114.38,113.94,114.27,3044000.0,83.4843,83.5939,83.2724,83.5135,3044000.0
2008-09-30 10:45:00,114.27,114.55,114.17,114.36,3075500.0,83.5135,83.7182,83.4405,83.5793,3075500.0
2008-09-30 10:50:00,114.36,114.36,113.94,114.11,3446400.0,83.5793,83.5793,83.2724,83.3966,3446400.0
2008-09-30 10:55:00,114.09,114.11,113.72,113.73,2390600.0,83.382,83.3966,83.1116,83.1189,2390600.0
2008-09-30 11:00:00,113.73,113.89,113.65,113.72,2592500.0,83.1189,83.2358,83.0604,83.1116,2592500.0
2008-09-30 11:05:00,113.72,113.93,113.61,113.93,1978600.0,83.1116,83.2651,83.0312,83.2651,1978600.0
2008-09-30 11:10:00,113.93,113.95,113.73,113.88,1724000.0,83.2651,83.2797,83.1189,83.2285,1724000.0
2008-09-30 11:15:00,113.87,113.89,113.6,113.74,1717900.0,83.2212,83.2358,83.0239,83.1262,1717900.0
2008-09-30 11:20:00,113.74,113.79,113.52,113.6,1978800.0,83.1262,83.1627,82.9654,83.0239,1978800.0
2008-09-30 11:25:00,113.6,113.85,113.5,113.8,1355400.0,83.0239,83.2066,82.9508,83.17,1355400.0
2008-09-30 11:30:00,113.79,114.09,113.75,114.07,1599700.0,83.1627,83.382,83.1335,83.3674,1599700.0
2008-09-30 11:35:00,114.07,114.12,113.84,113.96,1329700.0,83.3674,83.4039,83.1993,83.287,1329700.0
2008-09-30 11:40:00,113.96,114.21,113.95,114.08,1576800.0,83.287,83.4697,83.2797,83.3747,1576800.0
2008-09-30 11:45:00,114.08,114.66,114.07,114.59,3068700.0,83.3747,83.7986,83.3674,83.7474,3068700.0
2008-09-30 11:50:00,114.59,114.6,114.38,114.46,1588500.0,83.7474,83.7547,83.5939,83.6524,1588500.0
2008-09-30 11:55:00,114.46,114.68,114.43,114.5,1458000.0,83.6524,83.8132,83.6305,83.6816,1458000.0
2008-09-30 12:00:00,114.49,114.64,114.13,114.2,1572700.0,83.6743,83.784,83.4112,83.4624,1572700.0
2008-09-30 12:05:00,114.19,114.27,114.07,114.21,1182800.0,83.4551,83.5135,83.3674,83.4697,1182800.0
2008-09-30 12:10:00,114.2,114.27,114.03,114.15,1064700.0,83.4624,83.5135,83.3381,83.4258,1064700.0
2008-09-30 12:15:00,114.14,114.15,113.92,113.96,1582000.0,83.4185,83.4258,83.2577,83.287,1582000.0
2008-09-30 12:20:00,113.96,114.06,113.74,113.79,2220000.0,83.287,83.3601,83.1262,83.1627,2220000.0
2008-09-30 12:25:00,113.79,113.86,113.7,113.81,824900.0,83.1627,83.2139,83.097,83.1774,824900.0
2008-09-30 12:30:00,113.81,113.98,113.71,113.88,853900.0,83.1774,83.3016,83.1043,83.2285,853900.0
2008-09-30 12:35:00,113.88,114.14,113.87,114.03,1298600.0,83.2285,83.4185,83.2212,83.3381,1298600.0
2008-09-30 12:40:00,114.05,114.5,114.03,114.32,1594200.0,83.3528,83.6816,83.3381,83.5501,1594200.0
2008-09-30 12:45:00,114.31,114.4,114.17,114.3,1384800.0,83.5428,83.6086,83.4405,83.5355,1384800.0
2008-09-30 12:50:00,114.3,114.31,114.14,114.2,1483700.0,83.5355,83.5428,83.4185,83.4624,1483700.0
2008-09-30 12:55:00,114.2,114.5,114.12,114.49,2222600.0,83.4624,83.6816,83.4039,83.6743,2222600.0
2008-09-30 13:00:00,114.49,114.49,113.94,113.99,2237300.0,83.6743,83.6743,83.2724,83.3089,2237300.0
2008-09-30 13:05:00,113.99,114.14,113.99,114.13,1686900.0,83.3089,83.4185,83.3089,83.4112,1686900.0
2008-09-30 13:10:00,114.12,114.39,113.93,114.31,1819200.0,83.4039,83.6012,83.2651,83.5428,1819200.0
2008-09-30 13:15:00,114.3,114.66,114.19,114.53,2740600.0,83.5355,83.7986,83.4551,83.7036,2740600.0
2008-09-30 13:20:00,114.55,114.69,114.43,114.63,2586900.0,83.7182,83.8205,83.6305,83.7766,2586900.0
2008-09-30 13:25:00,114.62,115.04,114.56,115.01,3825600.0,83.7693,84.0763,83.7255,84.0544,3825600.0
2008-09-30 13:30:00,115.01,115.45,114.94,115.16,5163700.0,84.0544,84.3759,84.0032,84.164,5163700.0
2008-09-30 13:35:00,115.16,115.43,115.13,115.16,3450600.0,84.164,84.3613,84.1421,84.164,3450600.0
2008-09-30 13:40:00,115.16,115.25,114.92,114.99,2737300.0,84.164,84.2298,83.9886,84.0398,2737300.0
2008-09-30 13:45:00,114.98,115.2,114.93,115.19,2789000.0,84.0324,84.1932,83.9959,84.1859,2789000.0
2008-09-30 13:50:00,115.19,115.36,115.08,115.27,2759400.0,84.1859,84.3102,84.1055,84.2444,2759400.0
2008-09-30 13:55:00,115.28,115.34,115.01,115.12,2654100.0,84.2517,84.2955,84.0544,84.1348,2654100.0
2008-09-30 14:00:00,115.12,115.18,114.9,114.95,3326100.0,84.1348,84.1786,83.974,84.0105,3326100.0
2008-09-30 14:05:00,114.96,115.33,114.95,115.16,2364500.0,84.0178,84.2882,84.0105,84.164,2364500.0
2008-09-30 14:10:00,115.16,115.52,115.15,115.3,2766200.0,84.164,84.4271,84.1567,84.2663,2766200.0
2008-09-30 14:15:00,115.3,115.45,115.13,115.28,1971900.0,84.2663,84.3759,84.1421,84.2517,1971900.0
2008-09-30 14:20:00,115.29,115.57,115.19,115.56,2792600.0,84.259,84.4636,84.1859,84.4563,2792600.0
2008-09-30 14:25:00,115.56,115.71,115.53,115.69,4231400.0,84.4563,84.566,84.4344,84.5513,4231400.0
2008-09-30 14:30:00,115.69,115.87,115.58,115.62,2923300.0,84.5513,84.6829,84.4709,84.5002,2923300.0
2008-09-30 14:35:00,115.62,115.63,115.4,115.47,2439100.0,84.5002,84.5075,84.3394,84.3906,2439100.0
2008-09-30 14:40:00,115.47,115.6,115.31,115.54,1995300.0,84.3906,84.4856,84.2736,84.4417,1995300.0
2008-09-30 14:45:00,115.53,115.54,115.32,115.47,2195100.0,84.4344,84.4417,84.2809,84.3906,2195100.0
2008-09-30 14:50:00,115.46,115.61,115.35,115.58,2080200.0,84.3832,84.4929,84.3029,84.4709,2080200.0
2008-09-30 14:55:00,115.59,115.79,115.48,115.53,2984600.0,84.4783,84.6244,84.3979,84.4344,2984600.0
2008-09-30 15:00:00,115.53,115.78,115.43,115.73,3555300.0,84.4344,84.6171,84.3613,84.5806,3555300.0
2008-09-30 15:05:00,115.72,115.95,115.58,115.73,4000300.0,84.5733,84.7414,84.4709,84.5806,4000300.0
2008-09-30 15:10:00,115.74,115.74,115.25,115.26,4187300.0,84.5879,84.5879,84.2298,84.2371,4187300.0
2008-09-30 15:15:00,115.26,115.42,115.1,115.32,4430700.0,84.2371,84.354,84.1201,84.2809,4430700.0
2008-09-30 15:20:00,115.31,116.11,115.29,116.08,8151000.0,84.2736,84.8583,84.259,84.8364,8151000.0
2008-09-30 15:25:00,116.09,116.19,115.83,115.98,5102700.0,84.8437,84.9168,84.6537,84.7633,5102700.0
2008-09-30 15:30:00,115.98,116.03,115.76,115.85,3062200.0,84.7633,84.7998,84.6025,84.6683,3062200.0
2008-09-30 15:35:00,115.85,115.85,115.59,115.84,4348300.0,84.6683,84.6683,84.4783,84.661,4348300.0
2008-09-30 15:40:00,115.84,116.14,115.73,116.12,7665600.0,84.661,84.8802,84.5806,84.8656,7665600.0
2008-09-30 15:45:00,116.12,116.66,116.11,116.57,10794100.0,84.8656,85.2603,84.8583,85.1945,10794100.0
2008-09-30 15:50:00,116.56,116.57,115.92,116.06,12094900.0,85.1872,85.1945,84.7194,84.8218,12094900.0
2008-09-30 15:55:00,116.05,116.8,115.99,116.57,11125300.0,84.8144,85.3626,84.7706,85.1945,11125300.0
2008-09-30 16:00:00,116.57,116.7,116.03,116.16,3438100.0,85.1945,85.2895,84.7998,84.8948,3438100.0
2008-09-30 16:05:00,116.17,116.19,116.0,116.03,2215600.0,84.9021,84.9168,84.7779,84.7998,2215600.0
2008-09-30 16:10:00,116.03,116.57,115.98,116.19,911000.0,84.7998,85.1945,84.7633,84.9168,911000.0
2008-10-01 09:30:00,115.19,115.38,114.85,114.86,4616700.0,84.1859,84.3248,83.9374,83.9447,4616700.0
2008-10-01 09:35:00,114.86,114.92,114.51,114.54,4750700.0,83.9447,83.9886,83.6889,83.7109,4750700.0
2008-10-01 09:40:00,114.54,115.22,114.53,115.17,5293100.0,83.7109,84.2078,83.7036,84.1713,5293100.0
2008-10-01 09:45:00,115.16,115.42,115.12,115.2,6743800.0,84.164,84.354,84.1348,84.1932,6743800.0
2008-10-01 09:50:00,115.21,115.21,114.92,115.02,2724200.0,84.2005,84.2005,83.9886,84.0617,2724200.0
2008-10-01 09:55:00,115.01,115.34,114.96,115.27,2403500.0,84.0544,84.2955,84.0178,84.2444,2403500.0
2008-10-01 10:00:00,115.26,115.28,114.3,114.39,7127900.0,84.2371,84.2517,83.5355,83.6012,7127900.0
2008-10-01 10:05:00,114.39,114.51,114.11,114.27,4939200.0,83.6012,83.6889,83.3966,83.5135,4939200.0
2008-10-01 10:10:00,114.27,114.7,114.06,114.48,4549700.0,83.5135,83.8278,83.3601,83.667,4549700.0
2008-10-01 10:15:00,114.48,114.89,114.19,114.65,3630700.0,83.667,83.9667,83.4551,83.7913,3630700.0
2008-10-01 10:20:00,114.65,114.79,114.57,114.68,3686400.0,83.7913,83.8936,83.7328,83.8132,3686400.0
2008-10-01 10:25:00,114.68,114.75,114.51,114.7,2656100.0,83.8132,83.8643,83.6889,83.8278,2656100.0
2008-10-01 10:30:00,114.71,114.74,114.37,114.5,2132600.0,83.8351,83.857,83.5866,83.6816,2132600.0
2008-10-01 10:35:00,114.51,114.57,114.19,114.28,3613000.0,83.6889,83.7328,83.4551,83.5209,3613000.0
2008-10-01 10:40:00,114.29,114.54,114.27,114.3,2720700.0,83.5282,83.7109,83.5135,83.5355,2720700.0
2008-10-01 10:45:00,114.3,114.46,114.18,114.19,3014800.0,83.5355,83.6524,83.4478,83.4551,3014800.0
2008-10-01 10:50:00,114.19,114.38,114.01,114.31,2962700.0,83.4551,83.5939,83.3235,83.5428,2962700.0
2008-10-01 10:55:00,114.3,114.44,114.2,114.35,1789500.0,83.5355,83.6378,83.4624,83.572,1789500.0
2008-10-01 11:00:00,114.34,114.45,114.05,114.07,2606200.0,83.5647,83.6451,83.3528,83.3674,2606200.0
2008-10-01 11:05:00,114.06,114.22,113.95,114.09,1914500.0,83.3601,83.477,83.2797,83.382,1914500.0
2008-10-01 11:10:00,114.08,114.3,114.05,114.27,1551900.0,83.3747,83.5355,83.3528,83.5135,1551900.0
2008-10-01 11:15:00,114.28,114.42,114.19,114.42,1387200.0,83.5209,83.6232,83.4551,83.6232,1387200.0
2008-10-01 11:20:00,114.43,114.64,114.32,114.6,3607700.0,83.6305,83.784,83.5501,83.7547,3607700.0
2008-10-01 11:25:00,114.59,114.89,114.57,114.79,3757700.0,83.7474,83.9667,83.7328,83.8936,3757700.0
2008-10-01 11:30:00,114.79,114.82,114.62,114.66,1446000.0,83.8936,83.9155,83.7693,83.7986,1446000.0
2008-10-01 11:35:00,114.66,114.98,114.64,114.95,3388400.0,83.7986,84.0324,83.784,84.0105,3388400.0
2008-10-01 11:40:00,114.95,114.96,114.8,114.9,1478300.0,84.0105,84.0178,83.9009,83.974,1478300.0
2008-10-01 11:45:00,114.89,115.0,114.73,114.96,2722200.0,83.9667,84.0471,83.8497,84.0178,2722200.0
2008-10-01 11:50:00,114.96,115.13,114.91,115.08,2808200.0,84.0178,84.1421,83.9813,84.1055,2808200.0
2008-10-01 11:55:00,115.08,115.13,114.92,114.93,2211200.0,84.1055,84.1421,83.9886,83.9959,2211200.0
2008-10-01 12:00:00,114.93,114.99,114.72,114.82,2007100.0,83.9959,84.0398,83.8424,83.9155,2007100.0
2008-10-01 12:05:00,114.81,114.97,114.78,114.96,1609600.0,83.9082,84.0251,83.8863,84.0178,1609600.0
2008-10-01 12:10:00,114.96,115.1,114.89,115.09,2888300.0,84.0178,84.1201,83.9667,84.1128,2888300.0
2008-10-01 12:15:00,115.1,115.64,115.09,115.37,5470500.0,84.1201,84.5148,84.1128,84.3175,5470500.0
2008-10-01 12:20:00,115.37,115.53,115.21,115.5,2642000.0,84.3175,84.4344,84.2005,84.4125,2642000.0
2008-10-01 12:25:00,115.5,115.58,115.31,115.47,2553800.0,84.4125,84.4709,84.2736,84.3906,2553800.0
2008-10-01 12:30:00,115.47,116.09,115.41,116.03,6498800.0,84.3906,84.8437,84.3467,84.7998,6498800.0
2008-10-01 12:35:00,116.03,116.22,115.95,115.98,3662700.0,84.7998,84.9387,84.7414,84.7633,3662700.0
2008-10-01 12:40:00,115.98,116.24,115.91,115.92,4313400.0,84.7633,84.9533,84.7121,84.7194,4313400.0
2008-10-01 12:45:00,115.92,116.24,115.88,116.24,5635600.0,84.7194,84.9533,84.6902,84.9533,5635600.0
2008-10-01 12:50:00,116.24,116.64,116.17,116.28,6155800.0,84.9533,85.2456,84.9021,84.9825,6155800.0
2008-10-01 12:55:00,116.29,116.31,116.14,116.21,2796100.0,84.9898,85.0045,84.8802,84.9314,2796100.0
2008-10-01 13:00:00,116.21,116.23,115.74,115.77,5922600.0,84.9314,84.946,84.5879,84.6098,5922600.0
2008-10-01 13:05:00,115.77,115.91,115.63,115.75,4249400.0,84.6098,84.7121,84.5075,84.5952,4249400.0
2008-10-01 13:10:00,115.75,115.97,115.69,115.7,2664700.0,84.5952,84.756,84.5513,84.5587,2664700.0
2008-10-01 13:15:00,115.69,115.87,115.67,115.75,2330000.0,84.5513,84.6829,84.5367,84.5952,2330000.0
2008-10-01 13:20:00,115.75,115.85,115.62,115.73,2484100.0,84.5952,84.6683,84.5002,84.5806,2484100.0
2008-10-01 13:25:00,115.72,115.82,115.52,115.65,4299900.0,84.5733,84.6464,84.4271,84.5221,4299900.0
2008-10-01 13:30:00,115.65,115.7,115.0,115.15,6586700.0,84.5221,84.5587,84.0471,84.1567,6586700.0
2008-10-01 13:35:00,115.15,115.34,115.1,115.29,2378200.0,84.1567,84.2955,84.1201,84.259,2378200.0
2008-10-01 13:40:00,115.29,116.38,114.74,115.91,11745300.0,84.259,85.0556,83.857,84.7121,11745300.0
2008-10-01 13:45:00,116.32,116.38,115.49,115.69,11511000.0,85.0118,85.0556,84.4052,84.5513,11511000.0
2008-10-01 13:50:00,115.68,116.34,115.62,115.96,6304700.0,84.544,85.0264,84.5002,84.7487,6304700.0
2008-10-01 13:55:00,115.93,116.06,115.46,115.59,3777000.0,84.7267,84.8218,84.3832,84.4783,3777000.0
2008-10-01 14:00:00,115.58,115.68,115.16,115.38,4442200.0,84.4709,84.544,84.164,84.3248,4442200.0
2008-10-01 14:05:00,115.39,115.83,115.3,115.71,3722000.0,84.3321,84.6537,84.2663,84.566,3722000.0
2008-10-01 14:10:00,115.71,115.84,115.5,115.69,2791700.0,84.566,84.661,84.4125,84.5513,2791700.0
2008-10-01 14:15:00,115.69,116.19,115.68,116.03,5535000.0,84.5513,84.9168,84.544,84.7998,5535000.0
2008-10-01 14:20:00,116.03,116.28,115.9,116.06,3764200.0,84.7998,84.9825,84.7048,84.8218,3764200.0
2008-10-01 14:25:00,116.05,116.27,115.94,116.22,2091700.0,84.8144,84.9752,84.7341,84.9387,2091700.0
2008-10-01 14:30:00,116.25,116.25,115.73,115.83,3212500.0,84.9606,84.9606,84.5806,84.6537,3212500.0
2008-10-01 14:35:00,115.83,116.29,115.77,116.28,2723700.0,84.6537,84.9898,84.6098,84.9825,2723700.0
2008-10-01 14:40:00,116.28,116.54,116.02,116.33,4683500.0,84.9825,85.1726,84.7925,85.0191,4683500.0
2008-10-01 14:45:00,116.33,116.61,116.1,116.53,5168700.0,85.0191,85.2237,84.851,85.1653,5168700.0
2008-10-01 14:50:00,116.53,116.69,116.38,116.44,3242200.0,85.1653,85.2822,85.0556,85.0995,3242200.0
2008-10-01 14:55:00,116.43,116.51,115.78,116.0,4194100.0,85.0922,85.1506,84.6171,84.7779,4194100.0
2008-10-01 15:00:00,116.01,116.06,115.75,115.86,2329200.0,84.7852,84.8218,84.5952,84.6756,2329200.0
2008-10-01 15:05:00,115.85,116.12,115.78,116.04,1976700.0,84.6683,84.8656,84.6171,84.8071,1976700.0
2008-10-01 15:10:00,116.05,116.38,115.82,115.92,3154500.0,84.8144,85.0556,84.6464,84.7194,3154500.0
2008-10-01 15:15:00,115.92,115.98,115.59,115.83,3002200.0,84.7194,84.7633,84.4783,84.6537,3002200.0
2008-10-01 15:20:00,115.83,115.94,115.7,115.88,1529500.0,84.6537,84.7341,84.5587,84.6902,1529500.0
2008-10-01 15:25:00,115.89,116.07,115.77,115.89,2055800.0,84.6975,84.8291,84.6098,84.6975,2055800.0
2008-10-01 15:30:00,115.9,116.09,115.88,116.05,2110100.0,84.7048,84.8437,84.6902,84.8144,2110100.0
2008-10-01 15:35:00,116.05,116.2,115.73,115.84,3184800.0,84.8144,84.9241,84.5806,84.661,3184800.0
2008-10-01 15:40:00,115.84,116.11,115.74,116.07,3167500.0,84.661,84.8583,84.5879,84.8291,3167500.0
2008-10-01 15:45:00,116.06,116.17,115.8,115.82,2761200.0,84.8218,84.9021,84.6317,84.6464,2761200.0
2008-10-01 15:50:00,115.82,116.06,115.77,116.0,2754100.0,84.6464,84.8218,84.6098,84.7779,2754100.0
2008-10-01 15:55:00,116.0,116.22,115.82,116.0,7104000.0,84.7779,84.9387,84.6464,84.7779,7104000.0
2008-10-01 16:00:00,115.99,116.12,115.81,116.12,3054000.0,84.7706,84.8656,84.639,84.8656,3054000.0
2008-10-01 16:05:00,116.12,116.41,115.98,116.38,1767000.0,84.8656,85.0776,84.7633,85.0556,1767000.0
2008-10-01 16:10:00,116.36,116.56,115.99,116.17,745600.0,85.041,85.1872,84.7706,84.9021,745600.0
2008-10-02 09:30:00,114.95,115.11,114.78,114.89,5889300.0,84.0105,84.1275,83.8863,83.9667,5889300.0
2008-10-02 09:35:00,114.89,114.89,114.54,114.54,4242900.0,83.9667,83.9667,83.7109,83.7109,4242900.0
2008-10-02 09:40:00,114.55,114.59,114.12,114.14,5611600.0,83.7182,83.7474,83.4039,83.4185,5611600.0
2008-10-02 09:45:00,114.14,114.33,113.97,114.25,9380400.0,83.4185,83.5574,83.2943,83.4989,9380400.0
2008-10-02 09:50:00,114.26,114.33,113.86,114.04,5469600.0,83.5062,83.5574,83.2139,83.3454,5469600.0
2008-10-02 09:55:00,114.04,114.16,113.73,113.84,4179400.0,83.3454,83.4332,83.1189,83.1993,4179400.0
2008-10-02 10:00:00,113.84,113.84,113.55,113.6,5368600.0,83.1993,83.1993,82.9873,83.0239,5368600.0
2008-10-02 10:05:00,113.6,113.62,113.17,113.32,5890100.0,83.0239,83.0385,82.7096,82.8192,5890100.0
2008-10-02 10:10:00,113.32,113.8,113.3,113.78,5018900.0,82.8192,83.17,82.8046,83.1554,5018900.0
2008-10-02 10:15:00,113.78,113.81,113.59,113.65,3649200.0,83.1554,83.1774,83.0166,83.0604,3649200.0
2008-10-02 10:20:00,113.64,113.65,113.09,113.1,2184600.0,83.0531,83.0604,82.6511,82.6585,2184600.0
2008-10-02 10:25:00,113.1,113.42,113.08,113.37,5159200.0,82.6585,82.8923,82.6438,82.8558,5159200.0
2008-10-02 10:30:00,113.37,113.47,113.26,113.47,2335600.0,82.8558,82.9289,82.7754,82.9289,2335600.0
2008-10-02 10:35:00,113.46,113.57,113.11,113.24,2536600.0,82.9216,83.002,82.6658,82.7608,2536600.0
2008-10-02 10:40:00,113.23,113.24,112.97,113.1,3421000.0,82.7535,82.7608,82.5634,82.6585,3421000.0
2008-10-02 10:45:00,113.1,113.15,112.82,112.93,3229800.0,82.6585,82.695,82.4538,82.5342,3229800.0
2008-10-02 10:50:00,112.94,113.26,112.93,113.13,2278500.0,82.5415,82.7754,82.5342,82.6804,2278500.0
2008-10-02 10:55:00,113.13,113.3,113.05,113.09,2301100.0,82.6804,82.8046,82.6219,82.6511,2301100.0
2008-10-02 11:00:00,113.1,113.21,112.97,112.97,2062900.0,82.6585,82.7388,82.5634,82.5634,2062900.0
2008-10-02 11:05:00,112.97,113.14,112.16,112.38,7796800.0,82.5634,82.6877,81.9715,82.1322,7796800.0
2008-10-02 11:10:00,112.37,112.45,112.15,112.28,4122700.0,82.1249,82.1834,81.9642,82.0592,4122700.0
2008-10-02 11:15:00,112.29,112.58,112.06,112.55,4218300.0,82.0665,82.2784,81.8984,82.2565,4218300.0
2008-10-02 11:20:00,112.56,112.75,112.35,112.67,4135400.0,82.2638,82.4027,82.1103,82.3442,4135400.0
2008-10-02 11:25:00,112.67,112.9,112.67,112.78,3554700.0,82.3442,82.5123,82.3442,82.4246,3554700.0
2008-10-02 11:30:00,112.78,112.81,112.5,112.6,3224900.0,82.4246,82.4465,82.22,82.293,3224900.0
2008-10-02 11:35:00,112.61,112.88,112.58,112.86,2437200.0,82.3003,82.4977,82.2784,82.4831,2437200.0
2008-10-02 11:40:00,112.86,113.14,112.73,113.04,2665200.0,82.4831,82.6877,82.388,82.6146,2665200.0
2008-10-02 11:45:00,113.04,113.2,113.01,113.08,1656500.0,82.6146,82.7315,82.5927,82.6438,1656500.0
2008-10-02 11:50:00,113.08,113.15,112.87,112.95,2148800.0,82.6438,82.695,82.4904,82.5488,2148800.0
2008-10-02 11:55:00,112.94,113.25,112.89,113.18,2796700.0,82.5415,82.7681,82.505,82.7169,2796700.0
2008-10-02 12:00:00,113.17,113.47,113.12,113.28,3839700.0,82.7096,82.9289,82.6731,82.79,3839700.0
2008-10-02 12:05:00,113.28,113.29,113.15,113.17,1719200.0,82.79,82.7973,82.695,82.7096,1719200.0
2008-10-02 12:10:00,113.16,113.27,112.96,113.08,1460600.0,82.7023,82.7827,82.5561,82.6438,1460600.0
2008-10-02 12:15:00,113.09,113.36,113.08,113.28,1669300.0,82.6511,82.8485,82.6438,82.79,1669300.0
2008-10-02 12:20:00,113.27,113.28,113.15,113.19,1138100.0,82.7827,82.79,82.695,82.7242,1138100.0
2008-10-02 12:25:00,113.18,113.21,112.75,112.82,2814900.0,82.7169,82.7388,82.4027,82.4538,2814900.0
2008-10-02 12:30:00,112.82,112.94,112.65,112.82,2099200.0,82.4538,82.5415,82.3296,82.4538,2099200.0
2008-10-02 12:35:00,112.83,112.91,112.68,112.74,1561800.0,82.4611,82.5196,82.3515,82.3954,1561800.0
2008-10-02 12:40:00,112.75,112.91,112.66,112.68,1920400.0,82.4027,82.5196,82.3369,82.3515,1920400.0
2008-10-02 12:45:00,112.69,112.8,112.59,112.7,1893400.0,82.3588,82.4392,82.2857,82.3661,1893400.0
2008-10-02 12:50:00,112.71,113.02,112.68,112.92,1932500.0,82.3734,82.6,82.3515,82.5269,1932500.0
2008-10-02 12:55:00,112.91,113.06,112.82,112.89,1864500.0,82.5196,82.6292,82.4538,82.505,1864500.0
2008-10-02 13:00:00,112.9,112.9,112.58,112.59,1539300.0,82.5123,82.5123,82.2784,82.2857,1539300.0
2008-10-02 13:05:00,112.6,112.7,112.31,112.37,2589600.0,82.293,82.3661,82.0811,82.1249,2589600.0
2008-10-02 13:10:00,112.38,112.46,112.1,112.34,3501600.0,82.1322,82.1907,81.9276,82.103,3501600.0
2008-10-02 13:15:00,112.34,112.63,112.16,112.38,3733000.0,82.103,82.315,81.9715,82.1322,3733000.0
2008-10-02 13:20:00,112.37,112.51,112.25,112.25,1569800.0,82.1249,82.2273,82.0372,82.0372,1569800.0
2008-10-02 13:25:00,112.25,112.52,112.25,112.51,1946300.0,82.0372,82.2346,82.0372,82.2273,1946300.0
2008-10-02 13:30:00,112.52,112.67,112.43,112.56,2611200.0,82.2346,82.3442,82.1688,82.2638,2611200.0
2008-10-02 13:35:00,112.55,112.57,112.23,112.27,2132100.0,82.2565,82.2711,82.0226,82.0519,2132100.0
2008-10-02 13:40:00,112.26,112.79,112.05,112.77,3530800.0,82.0445,82.4319,81.8911,82.4173,3530800.0
2008-10-02 13:45:00,112.77,113.11,112.6,112.65,5948700.0,82.4173,82.6658,82.293,82.3296,5948700.0
2008-10-02 13:50:00,112.64,112.78,111.85,112.13,8507100.0,82.3223,82.4246,81.7449,81.9495,8507100.0
2008-10-02 13:55:00,112.12,112.64,112.09,112.58,3750100.0,81.9422,82.3223,81.9203,82.2784,3750100.0
2008-10-02 14:00:00,112.58,112.78,112.47,112.51,3365700.0,82.2784,82.4246,82.198,82.2273,3365700.0
2008-10-02 14:05:00,112.51,112.76,112.33,112.51,4024400.0,82.2273,82.41,82.0957,82.2273,4024400.0
2008-10-02 14:10:00,112.51,112.92,112.45,112.66,3572700.0,82.2273,82.5269,82.1834,82.3369,3572700.0
2008-10-02 14:15:00,112.67,112.69,112.31,112.39,2818000.0,82.3442,82.3588,82.0811,82.1396,2818000.0
2008-10-02 14:20:00,112.39,112.44,112.07,112.07,2538000.0,82.1396,82.1761,81.9057,81.9057,2538000.0
2008-10-02 14:25:00,112.07,112.27,112.0,112.0,1951900.0,81.9057,82.0519,81.8545,81.8545,1951900.0
2008-10-02 14:30:00,112.0,112.18,111.67,111.8,3492400.0,81.8545,81.9861,81.6133,81.7084,3492400.0
2008-10-02 14:35:00,111.8,111.81,111.46,111.74,4769600.0,81.7084,81.7157,81.4599,81.6645,4769600.0
2008-10-02 14:40:00,111.74,111.96,111.55,111.59,3536100.0,81.6645,81.8253,81.5256,81.5549,3536100.0
2008-10-02 14:45:00,111.59,112.04,111.59,112.0,4685300.0,81.5549,81.8838,81.5549,81.8545,4685300.0
2008-10-02 14:50:00,112.0,112.04,111.75,111.75,1881000.0,81.8545,81.8838,81.6718,81.6718,1881000.0
2008-10-02 14:55:00,111.75,112.35,111.75,112.32,4483300.0,81.6718,82.1103,81.6718,82.0884,4483300.0
2008-10-02 15:00:00,112.32,112.4,112.01,112.16,2958600.0,82.0884,82.1469,81.8618,81.9715,2958600.0
2008-10-02 15:05:00,112.16,112.37,112.03,112.05,3061200.0,81.9715,82.1249,81.8765,81.8911,3061200.0
2008-10-02 15:10:00,112.06,112.21,111.96,111.99,1980600.0,81.8984,82.008,81.8253,81.8472,1980600.0
2008-10-02 15:15:00,112.0,112.02,111.44,111.52,5031600.0,81.8545,81.8691,81.4453,81.5037,5031600.0
2008-10-02 15:20:00,111.52,111.87,111.49,111.84,5294800.0,81.5037,81.7595,81.4818,81.7376,5294800.0
2008-10-02 15:25:00,111.85,112.1,111.41,111.59,3370200.0,81.7449,81.9276,81.4233,81.5549,3370200.0
2008-10-02 15:30:00,111.59,112.23,111.5,111.94,5658100.0,81.5549,82.0226,81.4891,81.8107,5658100.0
2008-10-02 15:35:00,111.94,111.96,111.3,111.3,5138100.0,81.8107,81.8253,81.3429,81.3429,5138100.0
2008-10-02 15:40:00,111.31,111.6,111.15,111.42,16480900.0,81.3502,81.5622,81.2333,81.4306,16480900.0
2008-10-02 15:45:00,111.42,111.44,111.06,111.15,5919800.0,81.4306,81.4453,81.1675,81.2333,5919800.0
2008-10-02 15:50:00,111.13,111.67,111.13,111.59,7363100.0,81.2187,81.6133,81.2187,81.5549,7363100.0
2008-10-02 15:55:00,111.61,111.64,111.24,111.3,10992600.0,81.5695,81.5914,81.2991,81.3429,10992600.0
2008-10-02 16:00:00,111.3,116.03,111.28,111.6,7260400.0,81.3429,84.7998,81.3283,81.5622,7260400.0
2008-10-02 16:05:00,111.6,116.03,111.6,111.88,11174300.0,81.5622,84.7998,81.5622,81.7668,11174300.0
2008-10-02 16:10:00,111.88,116.03,111.82,111.97,4905900.0,81.7668,84.7998,81.723,81.8326,4905900.0
2008-10-03 09:30:00,112.84,113.32,112.8,113.26,5094200.0,82.4684,82.8192,82.4392,82.7754,5094200.0
2008-10-03 09:35:00,113.26,113.35,113.12,113.31,5318200.0,82.7754,82.8412,82.6731,82.8119,5318200.0
2008-10-03 09:40:00,113.31,113.74,113.31,113.44,6942800.0,82.8119,83.1262,82.8119,82.9069,6942800.0
2008-10-03 09:45:00,113.45,113.58,113.17,113.32,4160300.0,82.9143,83.0093,82.7096,82.8192,4160300.0
2008-10-03 09:50:00,113.33,113.63,113.18,113.6,3313500.0,82.8266,83.0458,82.7169,83.0239,3313500.0
2008-10-03 09:55:00,113.6,113.68,113.4,113.57,2704700.0,83.0239,83.0823,82.8777,83.002,2704700.0
2008-10-03 10:00:00,113.59,113.8,113.37,113.4,3784100.0,83.0166,83.17,82.8558,82.8777,3784100.0
2008-10-03 10:05:00,113.4,113.46,113.02,113.11,4722800.0,82.8777,82.9216,82.6,82.6658,4722800.0
2008-10-03 10:10:00,113.1,113.55,112.86,113.41,5827600.0,82.6585,82.9873,82.4831,82.885,5827600.0
2008-10-03 10:15:00,113.42,113.69,113.39,113.59,5135200.0,82.8923,83.0897,82.8704,83.0166,5135200.0
2008-10-03 10:20:00,113.59,113.98,113.38,113.48,5224700.0,83.0166,83.3016,82.8631,82.9362,5224700.0
2008-10-03 10:25:00,113.47,113.85,113.38,113.76,2505100.0,82.9289,83.2066,82.8631,83.1408,2505100.0
2008-10-03 10:30:00,113.76,114.21,113.6,114.08,3711000.0,83.1408,83.4697,83.0239,83.3747,3711000.0
2008-10-03 10:35:00,114.08,114.2,113.78,113.96,4776400.0,83.3747,83.4624,83.1554,83.287,4776400.0
2008-10-03 10:40:00,113.97,114.04,113.68,113.79,2802600.0,83.2943,83.3454,83.0823,83.1627,2802600.0
2008-10-03 10:45:00,113.78,113.95,113.74,113.94,2989000.0,83.1554,83.2797,83.1262,83.2724,2989000.0
2008-10-03 10:50:00,114.0,114.51,113.93,114.51,5545800.0,83.3162,83.6889,83.2651,83.6889,5545800.0
2008-10-03 10:55:00,114.51,114.57,114.35,114.46,3034000.0,83.6889,83.7328,83.572,83.6524,3034000.0
2008-10-03 11:00:00,114.45,114.96,114.44,114.63,5961100.0,83.6451,84.0178,83.6378,83.7766,5961100.0
2008-10-03 11:05:00,114.64,114.75,114.5,114.7,2182300.0,83.784,83.8643,83.6816,83.8278,2182300.0
2008-10-03 11:10:00,114.7,114.91,114.58,114.59,3045700.0,83.8278,83.9813,83.7401,83.7474,3045700.0
2008-10-03 11:15:00,114.59,114.85,114.39,114.41,2834900.0,83.7474,83.9374,83.6012,83.6159,2834900.0
2008-10-03 11:20:00,114.4,114.48,114.2,114.44,3844600.0,83.6086,83.667,83.4624,83.6378,3844600.0
2008-10-03 11:25:00,114.44,114.6,114.14,114.21,2178700.0,83.6378,83.7547,83.4185,83.4697,2178700.0
2008-10-03 11:30:00,114.21,114.49,114.21,114.47,1538600.0,83.4697,83.6743,83.4697,83.6597,1538600.0
2008-10-03 11:35:00,114.46,114.63,114.46,114.57,2405200.0,83.6524,83.7766,83.6524,83.7328,2405200.0
2008-10-03 11:40:00,114.57,114.7,114.37,114.47,3095700.0,83.7328,83.8278,83.5866,83.6597,3095700.0
2008-10-03 11:45:00,114.47,114.48,114.07,114.1,2226000.0,83.6597,83.667,83.3674,83.3893,2226000.0
2008-10-03 11:50:00,114.11,114.13,113.79,113.9,3022600.0,83.3966,83.4112,83.1627,83.2431,3022600.0
2008-10-03 11:55:00,113.9,114.16,113.9,114.12,2460000.0,83.2431,83.4332,83.2431,83.4039,2460000.0
2008-10-03 12:00:00,114.11,114.32,114.04,114.26,2218100.0,83.3966,83.5501,83.3454,83.5062,2218100.0
2008-10-03 12:05:00,114.25,114.26,113.9,113.97,1436600.0,83.4989,83.5062,83.2431,83.2943,1436600.0
2008-10-03 12:10:00,113.96,114.07,113.93,113.97,1407500.0,83.287,83.3674,83.2651,83.2943,1407500.0
2008-10-03 12:15:00,113.97,114.08,113.81,113.88,1185500.0,83.2943,83.3747,83.1774,83.2285,1185500.0
2008-10-03 12:20:00,113.88,113.9,113.35,113.58,2875400.0,83.2285,83.2431,82.8412,83.0093,2875400.0
2008-10-03 12:25:00,113.57,113.83,111.36,113.82,2879800.0,83.002,83.192,81.3868,83.1847,2879800.0
2008-10-03 12:30:00,113.82,113.97,113.78,113.96,2248400.0,83.1847,83.2943,83.1554,83.287,2248400.0
2008-10-03 12:35:00,113.96,114.27,113.91,114.25,2299600.0,83.287,83.5135,83.2504,83.4989,2299600.0
2008-10-03 12:40:00,114.25,114.58,113.7,114.48,3641100.0,83.4989,83.7401,83.097,83.667,3641100.0
2008-10-03 12:45:00,114.48,114.52,114.28,114.46,1784900.0,83.667,83.6963,83.5209,83.6524,1784900.0
2008-10-03 12:50:00,114.46,114.62,114.35,114.61,2772800.0,83.6524,83.7693,83.572,83.762,2772800.0
2008-10-03 12:55:00,114.6,114.81,114.53,114.8,3238000.0,83.7547,83.9082,83.7036,83.9009,3238000.0
2008-10-03 13:00:00,114.79,114.82,114.45,114.71,2821100.0,83.8936,83.9155,83.6451,83.8351,2821100.0
2008-10-03 13:05:00,114.71,115.45,114.65,115.18,7665400.0,83.8351,84.3759,83.7913,84.1786,7665400.0
2008-10-03 13:10:00,115.18,115.22,114.5,114.83,5757000.0,84.1786,84.2078,83.6816,83.9228,5757000.0
2008-10-03 13:15:00,114.81,114.98,114.55,114.78,3127800.0,83.9082,84.0324,83.7182,83.8863,3127800.0
2008-10-03 13:20:00,114.78,115.23,114.03,114.23,11286800.0,83.8863,84.2152,83.3381,83.4843,11286800.0
2008-10-03 13:25:00,114.22,114.7,113.12,113.84,10717700.0,83.477,83.8278,82.6731,83.1993,10717700.0
2008-10-03 13:30:00,113.84,114.03,112.53,112.91,13678300.0,83.1993,83.3381,82.2419,82.5196,13678300.0
2008-10-03 13:35:00,112.91,113.51,112.74,113.32,9822600.0,82.5196,82.9581,82.3954,82.8192,9822600.0
2008-10-03 13:40:00,113.3,113.32,111.84,111.96,8184900.0,82.8046,82.8192,81.7376,81.8253,8184900.0
2008-10-03 13:45:00,111.94,112.99,111.89,112.94,10034100.0,81.8107,82.5781,81.7741,82.5415,10034100.0
2008-10-03 13:50:00,112.92,113.78,112.2,112.2,10546500.0,82.5269,83.1554,82.0007,82.0007,10546500.0
2008-10-03 13:55:00,112.21,112.93,112.2,112.74,7047900.0,82.008,82.5342,82.0007,82.3954,7047900.0
2008-10-03 14:00:00,112.74,112.77,111.98,112.4,6023300.0,82.3954,82.4173,81.8399,82.1469,6023300.0
2008-10-03 14:05:00,112.39,113.2,112.37,112.77,6089500.0,82.1396,82.7315,82.1249,82.4173,6089500.0
2008-10-03 14:10:00,112.77,113.3,112.65,113.03,5860800.0,82.4173,82.8046,82.3296,82.6073,5860800.0
2008-10-03 14:15:00,113.03,113.05,112.46,112.73,3865500.0,82.6073,82.6219,82.1907,82.388,3865500.0
2008-10-03 14:20:00,112.73,112.8,112.1,112.32,3724100.0,82.388,82.4392,81.9276,82.0884,3724100.0
2008-10-03 14:25:00,112.33,112.36,111.16,111.38,9833500.0,82.0957,82.1176,81.2406,81.4014,9833500.0
2008-10-03 14:30:00,111.38,111.68,110.57,110.88,11346200.0,81.4014,81.6207,80.8094,81.036,11346200.0
2008-10-03 14:35:00,110.88,111.75,110.88,111.56,8942900.0,81.036,81.6718,81.036,81.533,8942900.0
2008-10-03 14:40:00,111.55,111.83,111.25,111.39,6216500.0,81.5256,81.7303,81.3064,81.4087,6216500.0
2008-10-03 14:45:00,111.39,111.48,110.73,111.27,7710000.0,81.4087,81.4745,80.9264,81.321,7710000.0
2008-10-03 14:50:00,111.28,111.83,111.2,111.79,4664600.0,81.3283,81.7303,81.2699,81.7011,4664600.0
2008-10-03 14:55:00,111.79,112.32,111.44,112.2,6493400.0,81.7011,82.0884,81.4453,82.0007,6493400.0
2008-10-03 15:00:00,112.2,112.51,111.93,112.21,6530300.0,82.0007,82.2273,81.8034,82.008,6530300.0
2008-10-03 15:05:00,112.2,112.28,111.66,111.73,4089700.0,82.0007,82.0592,81.606,81.6572,4089700.0
2008-10-03 15:10:00,111.74,111.83,111.48,111.57,2808300.0,81.6645,81.7303,81.4745,81.5403,2808300.0
2008-10-03 15:15:00,111.57,111.78,111.27,111.39,3289300.0,81.5403,81.6937,81.321,81.4087,3289300.0
2008-10-03 15:20:00,111.38,111.48,111.13,111.16,3233900.0,81.4014,81.4745,81.2187,81.2406,3233900.0
2008-10-03 15:25:00,111.16,111.27,110.8,111.12,5121500.0,81.2406,81.321,80.9775,81.2114,5121500.0
2008-10-03 15:30:00,111.12,111.75,111.12,111.56,5924100.0,81.2114,81.6718,81.2114,81.533,5924100.0
2008-10-03 15:35:00,111.55,111.64,110.95,110.97,4270900.0,81.5256,81.5914,81.0871,81.1018,4270900.0
2008-10-03 15:40:00,110.97,110.98,110.03,110.16,8718500.0,81.1018,81.1091,80.4148,80.5098,8718500.0
2008-10-03 15:45:00,110.16,110.23,109.68,109.75,7266700.0,80.5098,80.5609,80.159,80.2101,7266700.0
2008-10-03 15:50:00,109.76,110.15,109.74,110.03,8095400.0,80.2174,80.5025,80.2028,80.4148,8095400.0
2008-10-03 15:55:00,110.03,110.16,109.78,109.97,8580600.0,80.4148,80.5098,80.2321,80.3709,8580600.0
2008-10-03 16:00:00,109.98,114.56,109.92,110.05,5623200.0,80.3782,83.7255,80.3344,80.4294,5623200.0
2008-10-03 16:05:00,110.06,110.34,110.05,110.33,1863800.0,80.4367,80.6413,80.4294,80.634,1863800.0
2008-10-03 16:10:00,110.33,110.49,110.18,110.24,875400.0,80.634,80.751,80.5244,80.5682,875400.0
2008-10-06 09:30:00,107.12,107.36,106.57,107.34,10598800.0,78.288,78.4634,77.886,78.4488,10598800.0
2008-10-06 09:35:00,107.35,107.61,107.24,107.54,9339800.0,78.4561,78.6461,78.3757,78.595,9339800.0
2008-10-06 09:40:00,107.53,107.62,107.0,107.07,6477800.0,78.5877,78.6534,78.2003,78.2515,6477800.0
2008-10-06 09:45:00,107.06,107.1,106.75,106.92,6902000.0,78.2442,78.2734,78.0176,78.1418,6902000.0
2008-10-06 09:50:00,106.9,107.22,106.59,106.6,7113500.0,78.1272,78.3611,77.9007,77.908,7113500.0
2008-10-06 09:55:00,106.59,106.6,105.77,106.16,9830600.0,77.9007,77.908,77.3014,77.5864,9830600.0
2008-10-06 10:00:00,106.16,106.38,105.56,105.63,8022200.0,77.5864,77.7472,77.1479,77.1991,8022200.0
2008-10-06 10:05:00,105.63,106.02,105.46,105.88,7899600.0,77.1991,77.4841,77.0748,77.3818,7899600.0
2008-10-06 10:10:00,105.88,106.01,105.27,105.27,5566400.0,77.3818,77.4768,76.9359,76.9359,5566400.0
2008-10-06 10:15:00,105.27,105.52,104.55,104.8,7761800.0,76.9359,77.1187,76.4097,76.5925,7761800.0
2008-10-06 10:20:00,104.8,105.22,104.67,105.07,7232900.0,76.5925,76.8994,76.4974,76.7898,7232900.0
2008-10-06 10:25:00,105.07,105.24,104.53,104.76,7088300.0,76.7898,76.914,76.3951,76.5632,7088300.0
2008-10-06 10:30:00,104.75,104.8,104.37,104.49,5010600.0,76.5559,76.5925,76.2782,76.3659,5010600.0
2008-10-06 10:35:00,104.49,105.0,103.59,103.61,8621600.0,76.3659,76.7386,75.7081,75.7227,8621600.0
2008-10-06 10:40:00,103.61,103.8,102.53,102.84,12667900.0,75.7227,75.8616,74.9334,75.16,12667900.0
2008-10-06 10:45:00,102.85,103.8,102.8,103.58,10050600.0,75.1673,75.8616,75.1308,75.7008,10050600.0
2008-10-06 10:50:00,103.58,103.83,103.16,103.71,6124200.0,75.7008,75.8835,75.3939,75.7958,6124200.0
2008-10-06 10:55:00,103.71,104.44,103.66,104.35,8043700.0,75.7958,76.3293,75.7593,76.2636,8043700.0
2008-10-06 11:00:00,104.34,104.91,104.11,104.85,9482100.0,76.2563,76.6728,76.0882,76.629,9482100.0
2008-10-06 11:05:00,104.87,105.07,104.41,105.05,7131900.0,76.6436,76.7898,76.3074,76.7752,7131900.0
2008-10-06 11:10:00,105.05,105.34,104.6,104.73,7683600.0,76.7752,76.9871,76.4463,76.5413,7683600.0
2008-10-06 11:15:00,104.74,105.28,104.63,105.27,5796600.0,76.5486,76.9433,76.4682,76.9359,5796600.0
2008-10-06 11:20:00,105.25,105.31,104.8,105.16,7348100.0,76.9213,76.9652,76.5925,76.8556,7348100.0
2008-10-06 11:25:00,105.16,105.62,104.85,105.05,6350500.0,76.8556,77.1917,76.629,76.7752,6350500.0
2008-10-06 11:30:00,105.04,105.1,104.55,104.86,6565200.0,76.7679,76.8117,76.4097,76.6363,6565200.0
2008-10-06 11:35:00,104.86,104.97,104.39,104.74,4819100.0,76.6363,76.7167,76.2928,76.5486,4819100.0
2008-10-06 11:40:00,104.74,105.0,104.5,104.59,3797200.0,76.5486,76.7386,76.3732,76.439,3797200.0
2008-10-06 11:45:00,104.59,105.02,104.22,104.3,4088100.0,76.439,76.7532,76.1686,76.227,4088100.0
2008-10-06 11:50:00,104.29,105.0,103.94,104.03,3855200.0,76.2197,76.7386,75.9639,76.0297,3855200.0
2008-10-06 11:55:00,104.03,104.42,103.99,104.31,3224200.0,76.0297,76.3147,76.0005,76.2343,3224200.0
2008-10-06 12:00:00,104.31,104.79,104.28,104.37,2853800.0,76.2343,76.5851,76.2124,76.2782,2853800.0
2008-10-06 12:05:00,104.38,104.63,104.19,104.2,1988000.0,76.2855,76.4682,76.1466,76.1539,1988000.0
2008-10-06 12:10:00,104.2,104.43,104.0,104.3,2608100.0,76.1539,76.322,76.0078,76.227,2608100.0
2008-10-06 12:15:00,104.3,104.42,103.87,104.42,2548200.0,76.227,76.3147,75.9128,76.3147,2548200.0
2008-10-06 12:20:00,104.41,104.42,104.03,104.35,2154400.0,76.3074,76.3147,76.0297,76.2636,2154400.0
2008-10-06 12:25:00,104.35,104.39,103.94,104.09,2661200.0,76.2636,76.2928,75.9639,76.0736,2661200.0
2008-10-06 12:30:00,104.09,104.25,103.95,104.08,2921300.0,76.0736,76.1905,75.9712,76.0662,2921300.0
2008-10-06 12:35:00,104.08,104.11,103.46,103.47,3407500.0,76.0662,76.0882,75.6131,75.6204,3407500.0
2008-10-06 12:40:00,103.49,103.7,103.39,103.62,2816600.0,75.635,75.7885,75.562,75.7301,2816600.0
2008-10-06 12:45:00,103.62,103.65,103.16,103.6,2464900.0,75.7301,75.752,75.3939,75.7154,2464900.0
2008-10-06 12:50:00,103.6,103.73,103.48,103.58,1490300.0,75.7154,75.8104,75.6277,75.7008,1490300.0
2008-10-06 12:55:00,103.58,103.61,103.24,103.36,1912000.0,75.7008,75.7227,75.4523,75.54,1912000.0
2008-10-06 13:00:00,103.35,103.73,102.96,103.61,5732900.0,75.5327,75.8104,75.2477,75.7227,5732900.0
2008-10-06 13:05:00,103.62,107.22,103.38,103.45,3518700.0,75.7301,78.3611,75.5547,75.6058,3518700.0
2008-10-06 13:10:00,103.45,103.65,103.2,103.28,2325300.0,75.6058,75.752,75.4231,75.4816,2325300.0
2008-10-06 13:15:00,103.29,103.7,103.18,103.61,3995200.0,75.4889,75.7885,75.4085,75.7227,3995200.0
2008-10-06 13:20:00,103.61,104.19,103.5,104.05,5037700.0,75.7227,76.1466,75.6424,76.0443,5037700.0
2008-10-06 13:25:00,104.05,104.18,103.66,103.79,2972700.0,76.0443,76.1393,75.7593,75.8543,2972700.0
2008-10-06 13:30:00,103.79,104.0,103.32,103.4,2396000.0,75.8543,76.0078,75.5108,75.5693,2396000.0
2008-10-06 13:35:00,103.4,103.49,103.18,103.36,2872100.0,75.5693,75.635,75.4085,75.54,2872100.0
2008-10-06 13:40:00,103.38,103.77,103.15,103.49,3275300.0,75.5547,75.8397,75.3866,75.635,3275300.0
2008-10-06 13:45:00,103.48,103.49,102.68,102.75,4150200.0,75.6277,75.635,75.0431,75.0942,4150200.0
2008-10-06 13:50:00,102.75,103.43,102.62,103.32,5027900.0,75.0942,75.5912,74.9992,75.5108,5027900.0
2008-10-06 13:55:00,103.32,103.57,103.22,103.29,2968800.0,75.5108,75.6935,75.4377,75.4889,2968800.0
2008-10-06 14:00:00,103.29,103.3,102.65,102.71,3729700.0,75.4889,75.4962,75.0211,75.065,3729700.0
2008-10-06 14:05:00,102.71,104.24,102.39,102.57,7388600.0,75.065,76.1832,74.8311,74.9627,7388600.0
2008-10-06 14:10:00,102.58,103.07,102.4,102.58,5007200.0,74.97,75.3281,74.8384,74.97,5007200.0
2008-10-06 14:15:00,102.58,102.92,102.01,102.01,7443400.0,74.97,75.2185,74.5534,74.5534,7443400.0
2008-10-06 14:20:00,102.02,102.18,101.56,101.59,7069800.0,74.5607,74.6776,74.2245,74.2464,7069800.0
2008-10-06 14:25:00,101.58,101.89,101.27,101.6,7639300.0,74.2391,74.4657,74.0126,74.2538,7639300.0
2008-10-06 14:30:00,101.59,101.7,101.03,101.68,8335500.0,74.2464,74.3268,73.8372,74.3122,8335500.0
2008-10-06 14:35:00,101.68,101.96,101.49,101.52,7894200.0,74.3122,74.5169,74.1734,74.1953,7894200.0
2008-10-06 14:40:00,101.52,101.65,100.95,100.96,6984400.0,74.1953,74.2903,73.7787,73.786,6984400.0
2008-10-06 14:45:00,100.96,101.36,100.64,101.05,7801200.0,73.786,74.0783,73.5521,73.8518,7801200.0
2008-10-06 14:50:00,101.06,101.78,100.94,101.78,6774900.0,73.8591,74.3853,73.7714,74.3853,6774900.0
2008-10-06 14:55:00,101.77,102.3,101.45,101.93,8021000.0,74.378,74.7653,74.1441,74.4949,8021000.0
2008-10-06 15:00:00,101.94,102.18,101.31,102.08,8545200.0,74.5022,74.6776,74.0418,74.6046,8545200.0
2008-10-06 15:05:00,102.08,102.89,102.0,102.79,10981400.0,74.6046,75.1965,74.5461,75.1235,10981400.0
2008-10-06 15:10:00,102.79,103.59,102.57,103.55,11997000.0,75.1235,75.7081,74.9627,75.6789,11997000.0
2008-10-06 15:15:00,103.55,104.48,102.88,104.38,14699200.0,75.6789,76.3586,75.1892,76.2855,14699200.0
2008-10-06 15:20:00,104.32,104.64,102.9,103.71,12150700.0,76.2416,76.4755,75.2038,75.7958,12150700.0
2008-10-06 15:25:00,103.69,105.5,101.7,104.76,17025400.0,75.7812,77.104,74.3268,76.5632,17025400.0
2008-10-06 15:30:00,104.86,105.27,104.69,104.76,12422100.0,76.6363,76.9359,76.5121,76.5632,12422100.0
2008-10-06 15:35:00,104.76,104.9,103.82,104.08,9201700.0,76.5632,76.6655,75.8762,76.0662,9201700.0
2008-10-06 15:40:00,103.95,105.11,103.61,104.97,9224000.0,75.9712,76.819,75.7227,76.7167,9224000.0
2008-10-06 15:45:00,104.98,106.05,104.5,105.55,12339700.0,76.724,77.506,76.3732,77.1406,12339700.0
2008-10-06 15:50:00,105.57,106.35,105.22,106.34,11248600.0,77.1552,77.7253,76.8994,77.718,11248600.0
2008-10-06 15:55:00,106.35,106.44,105.94,106.27,12677200.0,77.7253,77.791,77.4256,77.6668,12677200.0
2008-10-06 16:00:00,106.27,106.43,103.51,105.45,5650300.0,77.6668,77.7837,75.6497,77.0675,5650300.0
2008-10-06 16:05:00,105.44,105.64,105.2,105.43,1917400.0,77.0602,77.2064,76.8848,77.0529,1917400.0
2008-10-06 16:10:00,105.43,105.43,104.51,104.88,3767400.0,77.0529,77.0529,76.3805,76.6509,3767400.0
2008-10-07 09:30:00,106.82,107.02,106.16,106.24,8980100.0,78.0688,78.2149,77.5864,77.6449,8980100.0
2008-10-07 09:35:00,106.24,106.77,105.92,106.76,9655700.0,77.6449,78.0322,77.411,78.0249,9655700.0
2008-10-07 09:40:00,106.76,107.33,106.3,106.94,9702400.0,78.0249,78.4415,77.6887,78.1565,9702400.0
2008-10-07 09:45:00,106.94,106.96,106.31,106.71,7728900.0,78.1565,78.1711,77.696,77.9884,7728900.0
2008-10-07 09:50:00,106.71,106.71,105.74,105.74,8964100.0,77.9884,77.9884,77.2794,77.2794,8964100.0
2008-10-07 09:55:00,105.74,105.79,105.05,105.69,11687900.0,77.2794,77.316,76.7752,77.2429,11687900.0
2008-10-07 10:00:00,105.69,105.99,104.69,105.23,9973500.0,77.2429,77.4622,76.5121,76.9067,9973500.0
2008-10-07 10:05:00,105.24,105.35,104.83,105.3,5802900.0,76.914,76.9944,76.6144,76.9579,5802900.0
2008-10-07 10:10:00,105.3,105.7,105.14,105.63,5597100.0,76.9579,77.2502,76.8409,77.1991,5597100.0
2008-10-07 10:15:00,105.63,105.89,105.39,105.51,4840500.0,77.1991,77.3891,77.0236,77.1114,4840500.0
2008-10-07 10:20:00,105.5,105.69,105.15,105.59,5052100.0,77.104,77.2429,76.8482,77.1698,5052100.0
2008-10-07 10:25:00,105.59,106.29,105.59,106.24,7038900.0,77.1698,77.6814,77.1698,77.6449,7038900.0
2008-10-07 10:30:00,106.23,106.41,105.96,106.16,4628800.0,77.6376,77.7691,77.4402,77.5864,4628800.0
2008-10-07 10:35:00,106.17,106.18,105.77,106.16,3782900.0,77.5937,77.601,77.3014,77.5864,3782900.0
2008-10-07 10:40:00,106.16,106.3,105.55,105.9,3611200.0,77.5864,77.6887,77.1406,77.3964,3611200.0
2008-10-07 10:45:00,105.9,106.26,105.63,105.97,4001600.0,77.3964,77.6595,77.1991,77.4475,4001600.0
2008-10-07 10:50:00,105.97,106.04,105.6,105.86,3273100.0,77.4475,77.4987,77.1771,77.3671,3273100.0
2008-10-07 10:55:00,105.85,105.87,105.33,105.64,4947500.0,77.3598,77.3745,76.9798,77.2064,4947500.0
2008-10-07 11:00:00,105.65,105.78,105.47,105.59,2626000.0,77.2137,77.3087,77.0821,77.1698,2626000.0
2008-10-07 11:05:00,105.59,105.7,105.17,105.41,3546600.0,77.1698,77.2502,76.8629,77.0383,3546600.0
2008-10-07 11:10:00,105.4,105.45,105.06,105.31,3189100.0,77.031,77.0675,76.7825,76.9652,3189100.0
2008-10-07 11:15:00,105.31,105.36,104.96,105.09,2571400.0,76.9652,77.0017,76.7094,76.8044,2571400.0
2008-10-07 11:20:00,105.1,105.1,104.43,104.68,6068700.0,76.8117,76.8117,76.322,76.5047,6068700.0
2008-10-07 11:25:00,104.67,105.09,104.55,104.87,2834000.0,76.4974,76.8044,76.4097,76.6436,2834000.0
2008-10-07 11:30:00,104.87,105.28,104.8,104.87,4457500.0,76.6436,76.9433,76.5925,76.6436,4457500.0
2008-10-07 11:35:00,104.88,105.41,104.87,105.08,3524300.0,76.6509,77.0383,76.6436,76.7971,3524300.0
2008-10-07 11:40:00,105.08,105.41,104.92,105.4,3602900.0,76.7971,77.0383,76.6802,77.031,3602900.0
2008-10-07 11:45:00,105.41,105.79,105.29,105.62,3581200.0,77.0383,77.316,76.9506,77.1917,3581200.0
2008-10-07 11:50:00,105.62,105.69,105.34,105.54,2577300.0,77.1917,77.2429,76.9871,77.1333,2577300.0
2008-10-07 11:55:00,105.53,105.55,104.96,105.16,2582600.0,77.126,77.1406,76.7094,76.8556,2582600.0
2008-10-07 12:00:00,105.17,105.21,104.54,104.76,2671800.0,76.8629,76.8921,76.4024,76.5632,2671800.0
2008-10-07 12:05:00,104.76,104.89,104.57,104.63,2326700.0,76.5632,76.6582,76.4244,76.4682,2326700.0
2008-10-07 12:10:00,104.62,104.91,104.62,104.75,2520100.0,76.4609,76.6728,76.4609,76.5559,2520100.0
2008-10-07 12:15:00,104.74,105.14,104.65,104.97,2904400.0,76.5486,76.8409,76.4828,76.7167,2904400.0
2008-10-07 12:20:00,104.98,105.25,104.57,104.59,3177600.0,76.724,76.9213,76.4244,76.439,3177600.0
2008-10-07 12:25:00,104.6,104.6,103.83,104.12,6820900.0,76.4463,76.4463,75.8835,76.0955,6820900.0
2008-10-07 12:30:00,104.12,104.3,103.94,103.98,2188400.0,76.0955,76.227,75.9639,75.9932,2188400.0
2008-10-07 12:35:00,103.98,104.05,103.4,103.68,4338600.0,75.9932,76.0443,75.5693,75.7739,4338600.0
2008-10-07 12:40:00,103.69,103.95,103.68,103.76,3006600.0,75.7812,75.9712,75.7739,75.8324,3006600.0
2008-10-07 12:45:00,103.76,103.91,103.07,103.26,5274100.0,75.8324,75.942,75.3281,75.467,5274100.0
2008-10-07 12:50:00,103.26,103.4,103.11,103.24,3131700.0,75.467,75.5693,75.3573,75.4523,3131700.0
2008-10-07 12:55:00,103.24,103.66,103.2,103.49,3177700.0,75.4523,75.7593,75.4231,75.635,3177700.0
2008-10-07 13:00:00,103.48,103.98,103.45,103.75,2354700.0,75.6277,75.9932,75.6058,75.8251,2354700.0
2008-10-07 13:05:00,103.74,104.29,103.63,104.12,5130300.0,75.8178,76.2197,75.7374,76.0955,5130300.0
2008-10-07 13:10:00,104.1,104.44,103.5,104.14,9540400.0,76.0809,76.3293,75.6424,76.1101,9540400.0
2008-10-07 13:15:00,104.14,104.16,103.48,103.69,5882900.0,76.1101,76.1247,75.6277,75.7812,5882900.0
2008-10-07 13:20:00,103.69,103.85,102.72,103.23,7402300.0,75.7812,75.8981,75.0723,75.445,7402300.0
2008-10-07 13:25:00,103.23,103.24,102.26,102.69,6888900.0,75.445,75.4523,74.7361,75.0504,6888900.0
2008-10-07 13:30:00,102.7,103.05,102.61,102.91,5593700.0,75.0577,75.3135,74.9919,75.2112,5593700.0
2008-10-07 13:35:00,102.9,103.52,102.64,103.32,5497000.0,75.2038,75.657,75.0138,75.5108,5497000.0
2008-10-07 13:40:00,103.32,103.39,102.39,102.43,5346400.0,75.5108,75.562,74.8311,74.8604,5346400.0
2008-10-07 13:45:00,102.43,102.5,101.78,101.79,8311300.0,74.8604,74.9115,74.3853,74.3926,8311300.0
2008-10-07 13:50:00,101.79,102.14,101.43,102.0,10473500.0,74.3926,74.6484,74.1295,74.5461,10473500.0
2008-10-07 13:55:00,101.98,102.2,101.51,101.55,7846700.0,74.5315,74.6923,74.188,74.2172,7846700.0
2008-10-07 14:00:00,101.54,102.37,101.29,101.91,8200400.0,74.2099,74.8165,74.0272,74.4803,8200400.0
2008-10-07 14:05:00,101.96,102.33,101.65,102.17,5992300.0,74.5169,74.7873,74.2903,74.6703,5992300.0
2008-10-07 14:10:00,102.17,102.56,101.25,102.2,9106200.0,74.6703,74.9554,73.998,74.6923,9106200.0
2008-10-07 14:15:00,102.19,103.17,101.42,102.62,13112500.0,74.6849,75.4012,74.1222,74.9992,13112500.0
2008-10-07 14:20:00,102.64,103.51,102.62,102.88,9845000.0,75.0138,75.6497,74.9992,75.1892,9845000.0
2008-10-07 14:25:00,102.88,103.13,102.55,103.12,4758900.0,75.1892,75.3719,74.9481,75.3646,4758900.0
2008-10-07 14:30:00,103.12,103.85,102.88,103.0,7606600.0,75.3646,75.8981,75.1892,75.2769,7606600.0
2008-10-07 14:35:00,102.98,103.38,102.68,102.98,4872900.0,75.2623,75.5547,75.0431,75.2623,4872900.0
2008-10-07 14:40:00,102.99,103.33,102.57,102.66,4739500.0,75.2696,75.5181,74.9627,75.0284,4739500.0
2008-10-07 14:45:00,102.66,103.19,102.21,102.82,6119400.0,75.0284,75.4158,74.6996,75.1454,6119400.0
2008-10-07 14:50:00,102.81,102.96,102.37,102.5,3781100.0,75.1381,75.2477,74.8165,74.9115,3781100.0
2008-10-07 14:55:00,102.51,103.06,102.02,102.17,4505700.0,74.9188,75.3208,74.5607,74.6703,4505700.0
2008-10-07 15:00:00,102.17,102.4,101.86,102.08,4982600.0,74.6703,74.8384,74.4438,74.6046,4982600.0
2008-10-07 15:05:00,102.08,102.09,101.53,101.81,4957700.0,74.6046,74.6119,74.2026,74.4072,4957700.0
2008-10-07 15:10:00,101.82,102.37,101.73,102.02,5102500.0,74.4145,74.8165,74.3488,74.5607,5102500.0
2008-10-07 15:15:00,102.03,102.28,101.1,101.36,8692600.0,74.568,74.7507,73.8883,74.0783,8692600.0
2008-10-07 15:20:00,101.37,101.64,100.82,100.84,7184000.0,74.0857,74.283,73.6837,73.6983,7184000.0
2008-10-07 15:25:00,100.84,101.57,100.78,101.55,5862700.0,73.6983,74.2318,73.6545,74.2172,5862700.0
2008-10-07 15:30:00,101.55,101.96,101.2,101.59,6923900.0,74.2172,74.5169,73.9614,74.2464,6923900.0
2008-10-07 15:35:00,101.59,101.67,101.06,101.07,6474200.0,74.2464,74.3049,73.8591,73.8664,6474200.0
2008-10-07 15:40:00,101.07,101.16,100.67,100.7,6825400.0,73.8664,73.9322,73.5741,73.596,6825400.0
2008-10-07 15:45:00,100.7,101.04,100.08,100.09,10296100.0,73.596,73.8445,73.1429,73.1502,10296100.0
2008-10-07 15:50:00,100.09,100.68,100.0,100.39,8692700.0,73.1502,73.5814,73.0844,73.3694,8692700.0
2008-10-07 15:55:00,100.39,100.41,99.65,99.77,16704100.0,73.3694,73.384,72.8286,72.9163,16704100.0
2008-10-07 16:00:00,99.79,102.03,99.73,99.95,6631900.0,72.9309,74.568,72.8871,73.0479,6631900.0
2008-10-07 16:05:00,99.95,103.04,99.93,100.06,4605400.0,73.0479,75.3062,73.0332,73.1283,4605400.0
2008-10-07 16:10:00,100.08,102.99,99.79,100.2,2756800.0,73.1429,75.2696,72.9309,73.2306,2756800.0
2008-10-08 09:30:00,97.59,98.86,96.81,98.56,18764600.0,71.3231,72.2512,70.753,72.032,18764600.0
2008-10-08 09:35:00,98.42,100.08,97.88,99.79,15307500.0,71.9297,73.1429,71.535,72.9309,15307500.0
2008-10-08 09:40:00,99.79,100.72,99.43,100.36,20003500.0,72.9309,73.6106,72.6678,73.3475,20003500.0
2008-10-08 09:45:00,100.35,101.09,99.94,101.03,13101000.0,73.3402,73.881,73.0405,73.8372,13101000.0
2008-10-08 09:50:00,101.04,101.92,99.95,100.84,13936000.0,73.8445,74.4876,73.0479,73.6983,13936000.0
2008-10-08 09:55:00,100.84,101.43,100.53,101.19,10156700.0,73.6983,74.1295,73.4717,73.9541,10156700.0
2008-10-08 10:00:00,101.04,102.12,101.04,101.86,11007100.0,73.8445,74.6338,73.8445,74.4438,11007100.0
2008-10-08 10:05:00,101.87,101.95,100.84,100.93,9976300.0,74.4511,74.5095,73.6983,73.7641,9976300.0
2008-10-08 10:10:00,100.91,101.52,100.91,101.35,6284300.0,73.7495,74.1953,73.7495,74.071,6284300.0
2008-10-08 10:15:00,101.34,101.36,100.04,100.13,7170200.0,74.0637,74.0783,73.1136,73.1794,7170200.0
2008-10-08 10:20:00,100.13,100.3,99.31,100.27,10213100.0,73.1794,73.3037,72.5801,73.2817,10213100.0
2008-10-08 10:25:00,100.26,100.32,99.14,99.74,6907300.0,73.2744,73.3183,72.4559,72.8944,6907300.0
2008-10-08 10:30:00,99.74,100.45,99.19,99.45,12100400.0,72.8944,73.4133,72.4924,72.6824,12100400.0
2008-10-08 10:35:00,99.46,99.89,98.86,99.46,8908000.0,72.6897,73.004,72.2512,72.6897,8908000.0
2008-10-08 10:40:00,99.46,99.79,98.53,98.55,7232500.0,72.6897,72.9309,72.0101,72.0247,7232500.0
2008-10-08 10:45:00,98.55,98.78,97.88,98.02,8019900.0,72.0247,72.1928,71.535,71.6373,8019900.0
2008-10-08 10:50:00,98.03,98.73,97.97,98.47,6063900.0,71.6446,72.1562,71.6008,71.9662,6063900.0
2008-10-08 10:55:00,98.46,99.35,98.3,98.79,7150700.0,71.9589,72.6094,71.842,72.2001,7150700.0
2008-10-08 11:00:00,98.81,99.6,98.08,98.75,10306500.0,72.2147,72.7921,71.6812,72.1708,10306500.0
2008-10-08 11:05:00,98.78,98.93,98.17,98.49,5597100.0,72.1928,72.3024,71.747,71.9808,5597100.0
2008-10-08 11:10:00,98.48,98.83,98.23,98.55,3721000.0,71.9735,72.2293,71.7908,72.0247,3721000.0
2008-10-08 11:15:00,98.56,99.25,98.36,99.24,8041800.0,72.032,72.5363,71.8858,72.529,8041800.0
2008-10-08 11:20:00,99.24,99.68,99.05,99.58,5946700.0,72.529,72.8505,72.3901,72.7774,5946700.0
2008-10-08 11:25:00,99.56,100.07,99.24,99.26,6579300.0,72.7628,73.1356,72.529,72.5436,6579300.0
2008-10-08 11:30:00,99.25,99.41,98.75,99.0,4973500.0,72.5363,72.6532,72.1708,72.3536,4973500.0
2008-10-08 11:35:00,98.99,99.0,98.01,98.52,5971400.0,72.3462,72.3536,71.63,72.0028,5971400.0
2008-10-08 11:40:00,98.52,99.04,97.56,97.68,7046300.0,72.0028,72.3828,71.3011,71.3888,7046300.0
2008-10-08 11:45:00,97.68,99.6,97.39,98.08,8611300.0,71.3888,72.7921,71.1769,71.6812,8611300.0
2008-10-08 11:50:00,98.08,98.36,97.81,98.25,3460600.0,71.6812,71.8858,71.4839,71.8054,3460600.0
2008-10-08 11:55:00,98.25,98.7,97.41,98.57,5499000.0,71.8054,72.1343,71.1915,72.0393,5499000.0
2008-10-08 12:00:00,98.56,98.63,97.78,97.91,3758400.0,72.032,72.0831,71.4619,71.5569,3758400.0
2008-10-08 12:05:00,97.92,98.07,97.0,97.31,6766900.0,71.5642,71.6739,70.8919,71.1184,6766900.0
2008-10-08 12:10:00,97.31,97.66,97.05,97.45,4751200.0,71.1184,71.3742,70.9284,71.2207,4751200.0
2008-10-08 12:15:00,97.44,98.08,97.31,97.92,4948700.0,71.2134,71.6812,71.1184,71.5642,4948700.0
2008-10-08 12:20:00,97.93,98.22,97.52,97.6,3181800.0,71.5716,71.7835,71.2719,71.3304,3181800.0
2008-10-08 12:25:00,97.6,97.91,97.18,97.29,3607600.0,71.3304,71.5569,71.0234,71.1038,3607600.0
2008-10-08 12:30:00,97.29,97.6,97.15,97.32,3100300.0,71.1038,71.3304,71.0015,71.1257,3100300.0
2008-10-08 12:35:00,97.31,98.0,96.98,97.66,6595400.0,71.1184,71.6227,70.8773,71.3742,6595400.0
2008-10-08 12:40:00,97.66,98.4,97.64,97.78,6233100.0,71.3742,71.915,71.3596,71.4619,6233100.0
2008-10-08 12:45:00,97.8,97.87,97.15,97.53,5219200.0,71.4765,71.5277,71.0015,71.2792,5219200.0
2008-10-08 12:50:00,97.51,98.09,97.45,97.99,4603200.0,71.2646,71.6885,71.2207,71.6154,4603200.0
2008-10-08 12:55:00,97.99,98.21,97.69,97.97,3148800.0,71.6154,71.7762,71.3962,71.6008,3148800.0
2008-10-08 13:00:00,97.97,99.36,97.94,99.24,8971100.0,71.6008,72.6167,71.5789,72.529,8971100.0
2008-10-08 13:05:00,99.23,99.82,98.99,99.81,7327700.0,72.5217,72.9528,72.3462,72.9455,7327700.0
2008-10-08 13:10:00,99.8,99.97,99.2,99.97,8195100.0,72.9382,73.0625,72.4997,73.0625,8195100.0
2008-10-08 13:15:00,99.97,100.18,99.25,100.09,7581400.0,73.0625,73.216,72.5363,73.1502,7581400.0
2008-10-08 13:20:00,100.1,100.4,99.73,99.76,5339800.0,73.1575,73.3767,72.8871,72.909,5339800.0
2008-10-08 13:25:00,99.76,99.9,99.04,99.16,6192100.0,72.909,73.0113,72.3828,72.4705,6192100.0
2008-10-08 13:30:00,99.15,99.46,98.84,99.38,7660900.0,72.4632,72.6897,72.2366,72.6313,7660900.0
2008-10-08 13:35:00,99.38,100.59,99.33,99.95,8384900.0,72.6313,73.5156,72.5947,73.0479,8384900.0
2008-10-08 13:40:00,99.95,100.86,99.85,100.71,9518500.0,73.0479,73.7129,72.9748,73.6033,9518500.0
2008-10-08 13:45:00,100.73,100.77,100.05,100.16,5365100.0,73.6179,73.6471,73.1209,73.2013,5365100.0
2008-10-08 13:50:00,100.16,101.02,100.07,100.92,4585800.0,73.2013,73.8299,73.1356,73.7568,4585800.0
2008-10-08 13:55:00,100.92,101.64,100.86,101.43,7859600.0,73.7568,74.283,73.7129,74.1295,7859600.0
2008-10-08 14:00:00,101.42,101.65,100.89,101.62,5905800.0,74.1222,74.2903,73.7349,74.2684,5905800.0
2008-10-08 14:05:00,101.62,101.96,101.13,101.42,7934400.0,74.2684,74.5169,73.9103,74.1222,7934400.0
2008-10-08 14:10:00,101.41,101.48,100.76,101.26,8682000.0,74.1149,74.166,73.6398,74.0053,8682000.0
2008-10-08 14:15:00,101.26,101.42,100.81,101.29,4131900.0,74.0053,74.1222,73.6764,74.0272,4131900.0
2008-10-08 14:20:00,101.29,102.12,101.27,101.94,7546400.0,74.0272,74.6338,74.0126,74.5022,7546400.0
2008-10-08 14:25:00,101.94,102.18,101.27,101.4,6801700.0,74.5022,74.6776,74.0126,74.1076,6801700.0
2008-10-08 14:30:00,101.38,101.78,101.0,101.18,4646500.0,74.093,74.3853,73.8152,73.9468,4646500.0
2008-10-08 14:35:00,101.19,101.54,100.92,101.24,5029600.0,73.9541,74.2099,73.7568,73.9906,5029600.0
2008-10-08 14:40:00,101.22,101.36,100.28,100.41,6528000.0,73.976,74.0783,73.289,73.384,6528000.0
2008-10-08 14:45:00,100.43,100.95,100.36,100.79,4164100.0,73.3987,73.7787,73.3475,73.6618,4164100.0
2008-10-08 14:50:00,100.8,101.44,100.75,101.44,4875300.0,73.6691,74.1368,73.6325,74.1368,4875300.0
2008-10-08 14:55:00,101.44,101.89,101.19,101.21,5069000.0,74.1368,74.4657,73.9541,73.9687,5069000.0
2008-10-08 15:00:00,101.2,101.4,100.24,100.77,7561100.0,73.9614,74.1076,73.2598,73.6471,7561100.0
2008-10-08 15:05:00,100.77,101.58,100.76,101.33,7794100.0,73.6471,74.2391,73.6398,74.0564,7794100.0
2008-10-08 15:10:00,101.33,101.46,100.63,100.71,5432800.0,74.0564,74.1514,73.5448,73.6033,5432800.0
2008-10-08 15:15:00,100.71,101.93,100.52,101.93,8421000.0,73.6033,74.4949,73.4644,74.4949,8421000.0
2008-10-08 15:20:00,101.93,101.97,101.33,101.79,5794400.0,74.4949,74.5242,74.0564,74.3926,5794400.0
2008-10-08 15:25:00,101.8,102.11,101.22,101.51,7060700.0,74.3999,74.6265,73.976,74.188,7060700.0
2008-10-08 15:30:00,101.51,102.17,101.35,101.48,8438200.0,74.188,74.6703,74.071,74.166,8438200.0
2008-10-08 15:35:00,101.48,101.57,100.0,100.53,9118800.0,74.166,74.2318,73.0844,73.4717,9118800.0
2008-10-08 15:40:00,100.53,100.94,100.03,100.75,9936600.0,73.4717,73.7714,73.1063,73.6325,9936600.0
2008-10-08 15:45:00,100.75,100.83,99.5,99.78,10200600.0,73.6325,73.691,72.719,72.9236,10200600.0
2008-10-08 15:50:00,99.79,100.12,98.92,99.08,9680400.0,72.9309,73.1721,72.2951,72.412,9680400.0
2008-10-08 15:55:00,99.04,99.5,98.15,98.44,16080300.0,72.3828,72.719,71.7323,71.9443,16080300.0
2008-10-08 16:00:00,98.44,100.28,97.0,98.14,8892200.0,71.9443,73.289,70.8919,71.725,8892200.0
2008-10-08 16:05:00,98.14,98.43,97.95,97.95,3791000.0,71.725,71.937,71.5862,71.5862,3791000.0
2008-10-08 16:10:00,97.95,98.44,97.58,97.6,1872100.0,71.5862,71.9443,71.3158,71.3304,1872100.0
2008-10-09 09:30:00,99.66,99.95,99.42,99.57,8435800.0,72.8359,73.0479,72.6605,72.7701,8435800.0
2008-10-09 09:35:00,99.71,99.74,99.0,99.21,7763000.0,72.8725,72.8944,72.3536,72.507,7763000.0
2008-10-09 09:40:00,99.21,100.62,99.1,100.42,9121000.0,72.507,73.5375,72.4266,73.3914,9121000.0
2008-10-09 09:45:00,100.42,100.53,99.84,99.84,7582500.0,73.3914,73.4717,72.9675,72.9675,7582500.0
2008-10-09 09:50:00,99.84,100.5,99.7,100.06,10053200.0,72.9675,73.4498,72.8651,73.1283,10053200.0
2008-10-09 09:55:00,100.05,100.1,99.0,99.14,8574900.0,73.1209,73.1575,72.3536,72.4559,8574900.0
2008-10-09 10:00:00,99.15,99.24,98.55,98.89,8112600.0,72.4632,72.529,72.0247,72.2732,8112600.0
2008-10-09 10:05:00,98.9,99.37,98.75,99.36,4821500.0,72.2805,72.624,72.1708,72.6167,4821500.0
2008-10-09 10:10:00,99.36,99.61,99.02,99.03,5461400.0,72.6167,72.7994,72.3682,72.3755,5461400.0
2008-10-09 10:15:00,99.03,99.46,98.89,99.12,3701400.0,72.3755,72.6897,72.2732,72.4413,3701400.0
2008-10-09 10:20:00,99.12,99.3,98.44,98.5,4628400.0,72.4413,72.5728,71.9443,71.9881,4628400.0
2008-10-09 10:25:00,98.51,98.63,97.87,97.88,7778400.0,71.9954,72.0831,71.5277,71.535,7778400.0
2008-10-09 10:30:00,97.88,98.33,97.72,98.2,6870500.0,71.535,71.8639,71.4181,71.7689,6870500.0
2008-10-09 10:35:00,98.2,98.64,97.86,97.89,4981600.0,71.7689,72.0905,71.5204,71.5423,4981600.0
2008-10-09 10:40:00,97.89,98.31,97.25,97.38,7030300.0,71.5423,71.8493,71.0746,71.1696,7030300.0
2008-10-09 10:45:00,97.34,98.15,97.08,97.9,7278000.0,71.1404,71.7323,70.9503,71.5496,7278000.0
2008-10-09 10:50:00,97.9,97.98,97.3,97.48,5344500.0,71.5496,71.6081,71.1111,71.2427,5344500.0
2008-10-09 10:55:00,97.48,97.61,97.01,97.22,5508000.0,71.2427,71.3377,70.8992,71.0527,5508000.0
2008-10-09 11:00:00,97.22,97.47,96.39,96.4,7200800.0,71.0527,71.2354,70.4461,70.4534,7200800.0
2008-10-09 11:05:00,96.4,96.81,95.93,96.74,9643400.0,70.4534,70.753,70.1099,70.7018,9643400.0
2008-10-09 11:10:00,96.74,97.41,96.5,97.35,5626400.0,70.7018,71.1915,70.5264,71.1477,5626400.0
2008-10-09 11:15:00,97.36,97.79,97.03,97.52,7454800.0,71.155,71.4692,70.9138,71.2719,7454800.0
2008-10-09 11:20:00,97.53,97.93,97.08,97.08,5320500.0,71.2792,71.5716,70.9503,70.9503,5320500.0
2008-10-09 11:25:00,97.08,97.31,96.74,97.3,4035200.0,70.9503,71.1184,70.7018,71.1111,4035200.0
2008-10-09 11:30:00,97.31,97.58,97.01,97.13,4470500.0,71.1184,71.3158,70.8992,70.9869,4470500.0
2008-10-09 11:35:00,97.14,98.37,97.14,97.78,6491700.0,70.9942,71.8931,70.9942,71.4619,6491700.0
2008-10-09 11:40:00,97.77,98.16,97.69,98.06,4748700.0,71.4546,71.7396,71.3962,71.6666,4748700.0
2008-10-09 11:45:00,97.96,99.0,97.95,98.28,6528200.0,71.5935,72.3536,71.5862,71.8273,6528200.0
2008-10-09 11:50:00,98.27,98.59,97.7,97.75,7241800.0,71.82,72.0539,71.4035,71.44,7241800.0
2008-10-09 11:55:00,97.75,98.0,97.37,97.46,2960400.0,71.44,71.6227,71.1623,71.2281,2960400.0
2008-10-09 12:00:00,97.45,97.7,97.12,97.46,3048800.0,71.2207,71.4035,70.9796,71.2281,3048800.0
2008-10-09 12:05:00,97.46,97.79,97.19,97.7,2423100.0,71.2281,71.4692,71.0307,71.4035,2423100.0
2008-10-09 12:10:00,97.71,98.0,97.59,97.59,1403100.0,71.4108,71.6227,71.3231,71.3231,1403100.0
2008-10-09 12:15:00,97.6,98.5,97.55,97.99,3408300.0,71.3304,71.9881,71.2938,71.6154,3408300.0
2008-10-09 12:20:00,97.99,98.17,97.78,98.17,2623700.0,71.6154,71.747,71.4619,71.747,2623700.0
2008-10-09 12:25:00,98.17,98.18,97.61,97.67,1919400.0,71.747,71.7543,71.3377,71.3815,1919400.0
2008-10-09 12:30:00,97.68,97.82,97.45,97.63,1512400.0,71.3888,71.4912,71.2207,71.3523,1512400.0
2008-10-09 12:35:00,97.63,97.79,97.56,97.57,1008200.0,71.3523,71.4692,71.3011,71.3084,1008200.0
2008-10-09 12:40:00,97.58,97.61,97.11,97.37,2437400.0,71.3158,71.3377,70.9723,71.1623,2437400.0
2008-10-09 12:45:00,97.37,97.45,96.75,96.8,3865300.0,71.1623,71.2207,70.7092,70.7457,3865300.0
2008-10-09 12:50:00,96.81,97.25,96.69,97.15,2297500.0,70.753,71.0746,70.6653,71.0015,2297500.0
2008-10-09 12:55:00,97.15,97.29,96.96,97.15,1866500.0,71.0015,71.1038,70.8626,71.0015,1866500.0
2008-10-09 13:00:00,97.15,97.46,97.14,97.19,1429200.0,71.0015,71.2281,70.9942,71.0307,1429200.0
2008-10-09 13:05:00,97.19,97.37,97.03,97.28,1838000.0,71.0307,71.1623,70.9138,71.0965,1838000.0
2008-10-09 13:10:00,97.26,98.04,97.26,97.68,4093300.0,71.0819,71.6519,71.0819,71.3888,4093300.0
2008-10-09 13:15:00,97.68,98.05,97.63,97.63,2369900.0,71.3888,71.6593,71.3523,71.3523,2369900.0
2008-10-09 13:20:00,97.63,97.65,97.18,97.32,2802400.0,71.3523,71.3669,71.0234,71.1257,2802400.0
2008-10-09 13:25:00,97.32,98.33,97.05,97.86,8035000.0,71.1257,71.8639,70.9284,71.5204,8035000.0
2008-10-09 13:30:00,97.87,98.35,97.58,97.9,4737000.0,71.5277,71.8785,71.3158,71.5496,4737000.0
2008-10-09 13:35:00,97.91,98.06,97.24,97.43,4812800.0,71.5569,71.6666,71.0673,71.2061,4812800.0
2008-10-09 13:40:00,97.44,97.72,97.29,97.49,2436500.0,71.2134,71.4181,71.1038,71.25,2436500.0
2008-10-09 13:45:00,97.49,97.61,97.09,97.28,2533800.0,71.25,71.3377,70.9576,71.0965,2533800.0
2008-10-09 13:50:00,97.29,97.37,96.91,97.14,3046000.0,71.1038,71.1623,70.8261,70.9942,3046000.0
2008-10-09 13:55:00,97.15,97.52,97.15,97.3,3513500.0,71.0015,71.2719,71.0015,71.1111,3513500.0
2008-10-09 14:00:00,97.31,97.66,97.21,97.29,2789300.0,71.1184,71.3742,71.0453,71.1038,2789300.0
2008-10-09 14:05:00,97.29,97.4,97.0,97.38,2309800.0,71.1038,71.1842,70.8919,71.1696,2309800.0
2008-10-09 14:10:00,97.38,97.6,96.72,96.86,3432600.0,71.1696,71.3304,70.6872,70.7895,3432600.0
2008-10-09 14:15:00,96.85,97.18,96.33,96.61,5187500.0,70.7822,71.0234,70.4022,70.6068,5187500.0
2008-10-09 14:20:00,96.61,96.78,96.25,96.7,4717900.0,70.6068,70.7311,70.3437,70.6726,4717900.0
2008-10-09 14:25:00,96.7,96.87,96.48,96.54,3069400.0,70.6726,70.7969,70.5118,70.5557,3069400.0
2008-10-09 14:30:00,96.53,96.86,96.23,96.28,3386300.0,70.5484,70.7895,70.3291,70.3657,3386300.0
2008-10-09 14:35:00,96.28,96.53,96.13,96.29,3767900.0,70.3657,70.5484,70.256,70.373,3767900.0
2008-10-09 14:40:00,96.32,96.87,96.29,96.47,5899800.0,70.3949,70.7969,70.373,70.5045,5899800.0
2008-10-09 14:45:00,96.47,96.51,95.67,96.3,4746000.0,70.5045,70.5338,69.9198,70.3803,4746000.0
2008-10-09 14:50:00,96.31,96.32,95.72,95.87,7642500.0,70.3876,70.3949,69.9564,70.066,7642500.0
2008-10-09 14:55:00,95.87,96.4,95.55,95.69,6167300.0,70.066,70.4534,69.8321,69.9345,6167300.0
2008-10-09 15:00:00,95.69,95.71,94.54,94.82,13988400.0,69.9345,69.9491,69.094,69.2986,13988400.0
2008-10-09 15:05:00,94.82,95.41,94.71,95.19,7912300.0,69.2986,69.7298,69.2182,69.569,7912300.0
2008-10-09 15:10:00,95.2,95.24,94.11,94.14,8804900.0,69.5763,69.6056,68.7797,68.8017,8804900.0
2008-10-09 15:15:00,94.14,94.73,93.75,93.84,10847600.0,68.8017,69.2329,68.5166,68.5824,10847600.0
2008-10-09 15:20:00,93.84,94.43,93.58,94.27,11157900.0,68.5824,69.0136,68.3924,68.8967,11157900.0
2008-10-09 15:25:00,94.28,94.38,93.7,93.77,6162200.0,68.904,68.9771,68.4801,68.5312,6162200.0
2008-10-09 15:30:00,93.77,94.13,93.4,93.7,7145700.0,68.5312,68.7943,68.2608,68.4801,7145700.0
2008-10-09 15:35:00,93.57,93.78,92.8,92.91,9149700.0,68.3851,68.5386,67.8223,67.9027,9149700.0
2008-10-09 15:40:00,92.89,93.07,91.7,92.11,18125400.0,67.8881,68.0197,67.0184,67.318,18125400.0
2008-10-09 15:45:00,92.11,92.23,90.9,91.04,13411100.0,67.318,67.4057,66.4337,66.536,13411100.0
2008-10-09 15:50:00,91.09,96.35,91.01,92.17,17629000.0,66.5726,70.4168,66.5141,67.3619,17629000.0
2008-10-09 15:55:00,92.4,93.34,91.64,91.76,24459000.0,67.53,68.217,66.9745,67.0622,24459000.0
2008-10-09 16:00:00,91.76,92.2,91.59,91.95,6403200.0,67.0622,67.3838,66.938,67.2011,6403200.0
2008-10-09 16:05:00,91.96,92.03,90.71,91.02,4384500.0,67.2084,67.2596,66.2949,66.5214,4384500.0
2008-10-09 16:10:00,91.02,98.48,90.25,90.92,2518100.0,66.5214,71.9735,65.9587,66.4483,2518100.0
2008-10-10 09:30:00,86.8,88.0,85.99,85.99,12695400.0,63.4373,64.3143,62.8453,62.8453,12695400.0
2008-10-10 09:35:00,86.0,86.29,83.58,86.2,25824500.0,62.8526,63.0645,61.0839,62.9988,25824500.0
2008-10-10 09:40:00,86.21,89.54,86.0,89.51,23825100.0,63.0061,65.4398,62.8526,65.4178,23825100.0
2008-10-10 09:45:00,89.51,89.78,88.16,88.36,26693000.0,65.4178,65.6152,64.4312,64.5774,26693000.0
2008-10-10 09:50:00,88.34,89.5,87.5,89.33,16434100.0,64.5628,65.4105,63.9489,65.2863,16434100.0
2008-10-10 09:55:00,89.34,89.4,87.95,88.48,16541200.0,65.2936,65.3375,64.2777,64.6651,16541200.0
2008-10-10 10:00:00,88.48,89.63,88.18,89.29,12697200.0,64.6651,65.5055,64.4458,65.2571,12697200.0
2008-10-10 10:05:00,89.28,92.06,89.1,91.01,21219600.0,65.2498,67.2815,65.1182,66.5141,21219600.0
2008-10-10 10:10:00,91.02,91.54,89.75,90.85,14123800.0,66.5214,66.9015,65.5932,66.3972,14123800.0
2008-10-10 10:15:00,90.85,90.93,89.05,89.37,14572300.0,66.3972,66.4556,65.0817,65.3155,14572300.0
2008-10-10 10:20:00,89.38,90.61,89.38,89.91,9727700.0,65.3228,66.2218,65.3228,65.7102,9727700.0
2008-10-10 10:25:00,89.91,90.2,89.21,89.68,7792300.0,65.7102,65.9221,65.1986,65.5421,7792300.0
2008-10-10 10:30:00,89.68,89.83,88.11,88.21,10407400.0,65.5421,65.6517,64.3947,64.4677,10407400.0
2008-10-10 10:35:00,88.2,88.93,88.14,88.43,7547600.0,64.4604,64.994,64.4166,64.6285,7547600.0
2008-10-10 10:40:00,88.42,88.48,87.12,87.7,10955500.0,64.6212,64.6651,63.6711,64.095,10955500.0
2008-10-10 10:45:00,87.69,88.71,87.29,88.63,9555700.0,64.0877,64.8332,63.7954,64.7747,9555700.0
2008-10-10 10:50:00,88.63,88.94,88.0,88.42,6728000.0,64.7747,65.0013,64.3143,64.6212,6728000.0
2008-10-10 10:55:00,88.42,88.6,87.64,87.89,6002700.0,64.6212,64.7528,64.0512,64.2339,6002700.0
2008-10-10 11:00:00,87.9,88.71,87.67,87.89,7038000.0,64.2412,64.8332,64.0731,64.2339,7038000.0
2008-10-10 11:05:00,87.89,88.29,87.0,87.3,7872000.0,64.2339,64.5262,63.5834,63.8027,7872000.0
2008-10-10 11:10:00,87.31,88.3,86.5,87.39,8743600.0,63.81,64.5335,63.218,63.8685,8743600.0
2008-10-10 11:15:00,87.39,88.02,87.01,87.19,5191100.0,63.8685,64.3289,63.5907,63.7223,5191100.0
2008-10-10 11:20:00,87.18,87.45,86.66,86.95,4551500.0,63.715,63.9123,63.3349,63.5469,4551500.0
2008-10-10 11:25:00,86.95,87.17,86.38,86.52,6251900.0,63.5469,63.7077,63.1303,63.2326,6251900.0
2008-10-10 11:30:00,86.54,86.64,85.92,86.3,9342200.0,63.2472,63.3203,62.7941,63.0718,9342200.0
2008-10-10 11:35:00,86.3,87.07,86.29,86.84,6803600.0,63.0718,63.6346,63.0645,63.4665,6803600.0
2008-10-10 11:40:00,86.83,87.18,86.52,86.54,4915700.0,63.4592,63.715,63.2326,63.2472,4915700.0
2008-10-10 11:45:00,86.54,87.08,86.0,86.03,6073300.0,63.2472,63.6419,62.8526,62.8745,6073300.0
2008-10-10 11:50:00,86.02,86.15,85.38,85.5,7805800.0,62.8672,62.9622,62.3995,62.4872,7805800.0
2008-10-10 11:55:00,85.51,86.13,85.01,85.78,8458000.0,62.4945,62.9476,62.129,62.6918,8458000.0
2008-10-10 12:00:00,85.77,86.74,85.63,86.66,6016000.0,62.6845,63.3934,62.5822,63.3349,6016000.0
2008-10-10 12:05:00,86.66,87.2,86.3,86.48,6985900.0,63.3349,63.7296,63.0718,63.2034,6985900.0
2008-10-10 12:10:00,86.48,86.98,86.22,86.83,5430800.0,63.2034,63.5688,63.0134,63.4592,5430800.0
2008-10-10 12:15:00,86.86,91.02,86.75,87.18,12140200.0,63.4811,66.5214,63.4007,63.715,12140200.0
2008-10-10 12:20:00,87.2,87.84,87.1,87.39,5684900.0,63.7296,64.1973,63.6565,63.8685,5684900.0
2008-10-10 12:25:00,87.39,87.78,86.8,86.97,4490300.0,63.8685,64.1535,63.4373,63.5615,4490300.0
2008-10-10 12:30:00,86.97,87.2,86.53,86.73,4738400.0,63.5615,63.7296,63.2399,63.3861,4738400.0
2008-10-10 12:35:00,86.73,87.16,86.22,86.55,5225600.0,63.3861,63.7004,63.0134,63.2545,5225600.0
2008-10-10 12:40:00,86.56,88.14,86.33,87.73,6378400.0,63.2619,64.4166,63.0938,64.1169,6378400.0
2008-10-10 12:45:00,87.73,88.15,87.17,87.18,4642400.0,64.1169,64.4239,63.7077,63.715,4642400.0
2008-10-10 12:50:00,87.18,91.02,87.09,87.36,4629200.0,63.715,66.5214,63.6492,63.8465,4629200.0
2008-10-10 12:55:00,87.36,87.54,86.87,87.28,4639100.0,63.8465,63.9781,63.4884,63.7881,4639100.0
2008-10-10 13:00:00,87.28,87.32,86.68,86.91,3509400.0,63.7881,63.8173,63.3496,63.5177,3509400.0
2008-10-10 13:05:00,86.9,87.23,86.75,86.83,2314400.0,63.5103,63.7515,63.4007,63.4592,2314400.0
2008-10-10 13:10:00,86.83,86.88,85.84,86.08,7346200.0,63.4592,63.4957,62.7356,62.9111,7346200.0
2008-10-10 13:15:00,86.09,86.24,85.88,86.02,3875600.0,62.9184,63.028,62.7649,62.8672,3875600.0
2008-10-10 13:20:00,86.02,86.63,85.82,86.28,4409300.0,62.8672,63.313,62.721,63.0572,4409300.0
2008-10-10 13:25:00,86.27,86.94,86.15,86.69,3855000.0,63.0499,63.5396,62.9622,63.3569,3855000.0
2008-10-10 13:30:00,86.69,86.77,86.0,86.13,3948800.0,63.3569,63.4153,62.8526,62.9476,3948800.0
2008-10-10 13:35:00,86.13,86.22,85.47,86.11,5306200.0,62.9476,63.0134,62.4652,62.933,5306200.0
2008-10-10 13:40:00,86.11,86.25,85.37,85.46,4392400.0,62.933,63.0353,62.3922,62.4579,4392400.0
2008-10-10 13:45:00,85.46,85.47,84.15,84.36,10455600.0,62.4579,62.4652,61.5005,61.654,10455600.0
2008-10-10 13:50:00,84.36,84.91,84.05,84.22,8470000.0,61.654,62.056,61.4274,61.5517,8470000.0
2008-10-10 13:55:00,84.22,85.5,84.09,85.18,8705200.0,61.5517,62.4872,61.4567,62.2533,8705200.0
2008-10-10 14:00:00,85.23,85.66,84.48,85.48,6941600.0,62.2898,62.6041,61.7417,62.4725,6941600.0
2008-10-10 14:05:00,85.48,86.8,85.45,86.79,12064800.0,62.4725,63.4373,62.4506,63.43,12064800.0
2008-10-10 14:10:00,86.8,87.26,84.85,86.43,19076400.0,63.4373,63.7734,62.0121,63.1668,19076400.0
2008-10-10 14:15:00,86.43,86.97,85.44,85.56,6658300.0,63.1668,63.5615,62.4433,62.531,6658300.0
2008-10-10 14:20:00,85.55,86.5,85.31,85.45,6724900.0,62.5237,63.218,62.3483,62.4506,6724900.0
2008-10-10 14:25:00,85.44,85.8,84.75,84.97,6068100.0,62.4433,62.7064,61.939,62.0998,6068100.0
2008-10-10 14:30:00,84.96,85.91,84.82,85.01,4460400.0,62.0925,62.7868,61.9902,62.129,4460400.0
2008-10-10 14:35:00,84.99,85.44,84.4,85.41,5562500.0,62.1144,62.4433,61.6832,62.4214,5562500.0
2008-10-10 14:40:00,85.41,85.44,84.86,85.11,4705600.0,62.4214,62.4433,62.0194,62.2021,4705600.0
2008-10-10 14:45:00,85.12,86.21,84.98,85.53,5435000.0,62.2094,63.0061,62.1071,62.5091,5435000.0
2008-10-10 14:50:00,85.53,85.81,84.92,84.94,4872600.0,62.5091,62.7137,62.0633,62.0779,4872600.0
2008-10-10 14:55:00,84.93,85.77,84.34,85.2,7244500.0,62.0706,62.6845,61.6394,62.2679,7244500.0
2008-10-10 15:00:00,85.19,86.25,84.96,85.6,8201700.0,62.2606,63.0353,62.0925,62.5602,8201700.0
2008-10-10 15:05:00,85.6,86.68,85.22,86.22,7131100.0,62.5602,63.3496,62.2825,63.0134,7131100.0
2008-10-10 15:10:00,86.22,88.81,85.55,88.01,16427700.0,63.0134,64.9063,62.5237,64.3216,16427700.0
2008-10-10 15:15:00,88.02,90.25,87.5,89.11,15860900.0,64.3289,65.9587,63.9489,65.1255,15860900.0
2008-10-10 15:20:00,89.11,90.4,88.97,89.46,14679400.0,65.1255,66.0683,65.0232,65.3813,14679400.0
2008-10-10 15:25:00,89.46,91.07,88.3,90.71,12226800.0,65.3813,66.558,64.5335,66.2949,12226800.0
2008-10-10 15:30:00,90.7,92.24,90.5,91.85,12685200.0,66.2876,67.4131,66.1414,67.128,12685200.0
2008-10-10 15:35:00,91.85,93.94,91.54,91.85,21312800.0,67.128,68.6555,66.9015,67.128,21312800.0
2008-10-10 15:40:00,91.81,91.91,89.15,91.48,27063900.0,67.0988,67.1719,65.1547,66.8576,27063900.0
2008-10-10 15:45:00,91.49,91.6,89.98,90.69,15347800.0,66.8649,66.9453,65.7613,66.2802,15347800.0
2008-10-10 15:50:00,90.68,91.07,89.6,90.08,13292200.0,66.2729,66.558,65.4836,65.8344,13292200.0
2008-10-10 15:55:00,90.09,91.01,89.89,90.51,19188200.0,65.8417,66.5141,65.6956,66.1487,19188200.0
2008-10-10 16:00:00,90.46,90.91,87.05,90.25,9790000.0,66.1121,66.441,63.62,65.9587,9790000.0
2008-10-10 16:05:00,90.25,90.46,87.82,90.28,12046100.0,65.9587,66.1121,64.1827,65.9806,12046100.0
2008-10-10 16:10:00,90.28,90.33,88.41,88.94,2915800.0,65.9806,66.0171,64.6139,65.0013,2915800.0
2008-10-13 09:30:00,93.87,94.47,93.75,93.88,15846900.0,68.6043,69.0428,68.5166,68.6116,15846900.0
2008-10-13 09:35:00,93.87,94.67,93.72,94.57,9830900.0,68.6043,69.189,68.4947,69.1159,9830900.0
2008-10-13 09:40:00,94.57,94.6,93.66,93.82,11071900.0,69.1159,69.1378,68.4508,68.5678,11071900.0
2008-10-13 09:45:00,93.81,94.43,93.76,93.98,7905300.0,68.5605,69.0136,68.5239,68.6847,7905300.0
2008-10-13 09:50:00,93.98,94.04,93.38,93.65,8370500.0,68.6847,68.7286,68.2462,68.4435,8370500.0
2008-10-13 09:55:00,93.65,93.95,93.45,93.8,6003500.0,68.4435,68.6628,68.2974,68.5532,6003500.0
2008-10-13 10:00:00,93.8,94.06,93.5,93.5,7892500.0,68.5532,68.7432,68.3339,68.3339,7892500.0
2008-10-13 10:05:00,93.5,93.76,93.22,93.44,5917900.0,68.3339,68.5239,68.1293,68.2901,5917900.0
2008-10-13 10:10:00,93.44,93.89,93.17,93.82,6741700.0,68.2901,68.6189,68.0927,68.5678,6741700.0
2008-10-13 10:15:00,93.82,94.09,93.63,94.0,4557800.0,68.5678,68.7651,68.4289,68.6993,4557800.0
2008-10-13 10:20:00,94.0,94.4,93.95,93.95,5364400.0,68.6993,68.9917,68.6628,68.6628,5364400.0
2008-10-13 10:25:00,93.96,94.98,93.94,94.82,5674600.0,68.6701,69.4156,68.6555,69.2986,5674600.0
2008-10-13 10:30:00,94.82,95.18,94.73,94.76,5285300.0,69.2986,69.5617,69.2329,69.2548,5285300.0
2008-10-13 10:35:00,94.76,95.16,94.55,95.15,3659500.0,69.2548,69.5471,69.1013,69.5398,3659500.0
2008-10-13 10:40:00,95.16,95.26,94.7,94.89,4954100.0,69.5471,69.6202,69.2109,69.3498,4954100.0
2008-10-13 10:45:00,94.88,94.99,93.4,94.67,4702900.0,69.3425,69.4229,68.2608,69.189,4702900.0
2008-10-13 10:50:00,94.68,95.01,89.95,94.89,3794300.0,69.1963,69.4375,65.7394,69.3498,3794300.0
2008-10-13 10:55:00,94.89,95.17,94.82,94.86,3553500.0,69.3498,69.5544,69.2986,69.3279,3553500.0
2008-10-13 11:00:00,94.86,95.24,94.72,95.06,3742300.0,69.3279,69.6056,69.2255,69.474,3742300.0
2008-10-13 11:05:00,95.06,95.37,94.85,95.13,4714600.0,69.474,69.7006,69.3206,69.5252,4714600.0
2008-10-13 11:10:00,95.14,95.2,94.85,95.07,3162300.0,69.5325,69.5763,69.3206,69.4813,3162300.0
2008-10-13 11:15:00,95.07,95.2,94.75,94.78,3446400.0,69.4813,69.5763,69.2475,69.2694,3446400.0
2008-10-13 11:20:00,94.79,95.05,94.72,94.98,3124200.0,69.2767,69.4667,69.2255,69.4156,3124200.0
2008-10-13 11:25:00,94.96,95.27,94.96,95.13,3561000.0,69.4009,69.6275,69.4009,69.5252,3561000.0
2008-10-13 11:30:00,95.13,95.57,95.11,95.47,3977700.0,69.5252,69.8468,69.5106,69.7737,3977700.0
2008-10-13 11:35:00,95.47,95.53,95.3,95.51,3627000.0,69.7737,69.8175,69.6494,69.8029,3627000.0
2008-10-13 11:40:00,95.51,95.71,95.41,95.57,4087800.0,69.8029,69.9491,69.7298,69.8468,4087800.0
2008-10-13 11:45:00,95.56,95.64,95.25,95.36,3402500.0,69.8395,69.8979,69.6129,69.6933,3402500.0
2008-10-13 11:50:00,95.36,95.41,95.12,95.14,2683100.0,69.6933,69.7298,69.5179,69.5325,2683100.0
2008-10-13 11:55:00,95.13,95.39,95.11,95.33,2258500.0,69.5252,69.7152,69.5106,69.6714,2258500.0
2008-10-13 12:00:00,95.33,95.5,95.1,95.38,2810400.0,69.6714,69.7956,69.5033,69.7079,2810400.0
2008-10-13 12:05:00,95.38,95.68,95.2,95.63,2584900.0,69.7079,69.9272,69.5763,69.8906,2584900.0
2008-10-13 12:10:00,95.64,95.89,95.57,95.87,3072300.0,69.8979,70.0806,69.8468,70.066,3072300.0
2008-10-13 12:15:00,95.87,96.04,95.76,95.97,2807000.0,70.066,70.1903,69.9856,70.1391,2807000.0
2008-10-13 12:20:00,95.97,96.0,95.8,95.85,2548500.0,70.1391,70.161,70.0149,70.0514,2548500.0
2008-10-13 12:25:00,95.85,96.29,95.84,96.18,3810300.0,70.0514,70.373,70.0441,70.2926,3810300.0
2008-10-13 12:30:00,96.17,96.28,96.13,96.15,2096700.0,70.2853,70.3657,70.256,70.2707,2096700.0
2008-10-13 12:35:00,96.15,96.27,96.05,96.21,2862700.0,70.2707,70.3584,70.1976,70.3145,2862700.0
2008-10-13 12:40:00,96.2,96.46,96.18,96.46,2636800.0,70.3072,70.4972,70.2926,70.4972,2636800.0
2008-10-13 12:45:00,96.45,96.53,96.41,96.52,2022200.0,70.4899,70.5484,70.4607,70.5411,2022200.0
2008-10-13 12:50:00,96.52,96.52,96.17,96.25,4035200.0,70.5411,70.5411,70.2853,70.3437,4035200.0
2008-10-13 12:55:00,96.25,96.33,96.13,96.28,2407600.0,70.3437,70.4022,70.256,70.3657,2407600.0
2008-10-13 13:00:00,96.26,96.44,96.22,96.3,2211200.0,70.351,70.4826,70.3218,70.3803,2211200.0
2008-10-13 13:05:00,96.3,96.5,96.21,96.4,2337000.0,70.3803,70.5264,70.3145,70.4534,2337000.0
2008-10-13 13:10:00,96.4,96.49,96.36,96.45,1374500.0,70.4534,70.5191,70.4241,70.4899,1374500.0
2008-10-13 13:15:00,96.45,96.5,96.26,96.29,1905300.0,70.4899,70.5264,70.351,70.373,1905300.0
2008-10-13 13:20:00,96.29,96.48,96.28,96.45,1661100.0,70.373,70.5118,70.3657,70.4899,1661100.0
2008-10-13 13:25:00,96.45,96.46,96.32,96.38,1492600.0,70.4899,70.4972,70.3949,70.4387,1492600.0
2008-10-13 13:30:00,96.37,96.55,96.36,96.44,2396700.0,70.4314,70.563,70.4241,70.4826,2396700.0
2008-10-13 13:35:00,96.45,96.51,96.35,96.38,1940200.0,70.4899,70.5338,70.4168,70.4387,1940200.0
2008-10-13 13:40:00,96.38,96.4,96.04,96.17,3444600.0,70.4387,70.4534,70.1903,70.2853,3444600.0
2008-10-13 13:45:00,96.17,96.34,96.0,96.03,4883300.0,70.2853,70.4095,70.161,70.1829,4883300.0
2008-10-13 13:50:00,96.03,96.28,95.9,95.92,3184800.0,70.1829,70.3657,70.0879,70.1026,3184800.0
2008-10-13 13:55:00,95.92,96.13,95.74,95.78,4417800.0,70.1026,70.256,69.971,70.0002,4417800.0
2008-10-13 14:00:00,95.78,95.95,95.67,95.75,3468400.0,70.0002,70.1245,69.9198,69.9783,3468400.0
2008-10-13 14:05:00,95.76,95.89,95.41,95.47,2528500.0,69.9856,70.0806,69.7298,69.7737,2528500.0
2008-10-13 14:10:00,95.47,95.87,95.45,95.67,3470600.0,69.7737,70.066,69.7591,69.9198,3470600.0
2008-10-13 14:15:00,95.68,95.83,95.58,95.78,2504100.0,69.9272,70.0368,69.8541,70.0002,2504100.0
2008-10-13 14:20:00,95.78,95.82,95.52,95.62,2624900.0,70.0002,70.0295,69.8102,69.8833,2624900.0
2008-10-13 14:25:00,95.62,95.74,95.15,95.17,4404900.0,69.8833,69.971,69.5398,69.5544,4404900.0
2008-10-13 14:30:00,95.17,95.38,95.09,95.32,3867100.0,69.5544,69.7079,69.496,69.6641,3867100.0
2008-10-13 14:35:00,95.32,95.74,95.28,95.68,3577600.0,69.6641,69.971,69.6348,69.9272,3577600.0
2008-10-13 14:40:00,95.68,96.21,95.68,96.11,4728600.0,69.9272,70.3145,69.9272,70.2414,4728600.0
2008-10-13 14:45:00,96.11,96.34,95.97,96.29,4122400.0,70.2414,70.4095,70.1391,70.373,4122400.0
2008-10-13 14:50:00,96.29,96.35,95.99,96.17,2871500.0,70.373,70.4168,70.1537,70.2853,2871500.0
2008-10-13 14:55:00,96.17,96.83,96.11,96.71,6608800.0,70.2853,70.7676,70.2414,70.6799,6608800.0
2008-10-13 15:00:00,96.71,97.07,96.67,97.01,5759500.0,70.6799,70.943,70.6507,70.8992,5759500.0
2008-10-13 15:05:00,97.02,97.49,96.95,97.23,7175600.0,70.9065,71.25,70.8553,71.06,7175600.0
2008-10-13 15:10:00,97.22,97.47,97.1,97.27,4451800.0,71.0527,71.2354,70.965,71.0892,4451800.0
2008-10-13 15:15:00,97.27,97.38,97.08,97.34,4783300.0,71.0892,71.1696,70.9503,71.1404,4783300.0
2008-10-13 15:20:00,97.36,97.83,97.22,97.8,9368400.0,71.155,71.4985,71.0527,71.4765,9368400.0
2008-10-13 15:25:00,97.8,98.0,97.7,97.73,7427900.0,71.4765,71.6227,71.4035,71.4254,7427900.0
2008-10-13 15:30:00,97.74,97.98,97.5,97.93,6796200.0,71.4327,71.6081,71.2573,71.5716,6796200.0
2008-10-13 15:35:00,97.93,98.41,97.72,98.34,7512800.0,71.5716,71.9224,71.4181,71.8712,7512800.0
2008-10-13 15:40:00,98.34,98.54,98.07,98.3,11157300.0,71.8712,72.0174,71.6739,71.842,11157300.0
2008-10-13 15:45:00,98.29,98.79,98.21,98.74,8502600.0,71.8347,72.2001,71.7762,72.1635,8502600.0
2008-10-13 15:50:00,98.74,99.26,98.68,99.17,12480500.0,72.1635,72.5436,72.1197,72.4778,12480500.0
2008-10-13 15:55:00,99.16,101.01,99.16,100.78,25255900.0,72.4705,73.8226,72.4705,73.6545,25255900.0
2008-10-13 16:00:00,100.87,100.91,97.0,100.53,10923000.0,73.7202,73.7495,70.8919,73.4717,10923000.0
2008-10-13 16:05:00,100.53,100.9,96.25,100.86,5857000.0,73.4717,73.7422,70.3437,73.7129,5857000.0
2008-10-13 16:10:00,100.86,101.23,96.55,101.14,5272400.0,73.7129,73.9833,70.563,73.9176,5272400.0
2008-10-14 09:30:00,104.71,105.53,104.31,104.48,14288900.0,76.5267,77.126,76.2343,76.3586,14288900.0
2008-10-14 09:35:00,104.47,105.1,103.91,103.99,10433300.0,76.3513,76.8117,75.942,76.0005,10433300.0
2008-10-14 09:40:00,103.99,104.15,103.35,103.39,13232300.0,76.0005,76.1174,75.5327,75.562,13232300.0
2008-10-14 09:45:00,103.39,103.61,102.45,103.02,14077800.0,75.562,75.7227,74.875,75.2915,14077800.0
2008-10-14 09:50:00,103.03,104.09,101.8,102.44,13712400.0,75.2989,76.0736,74.3999,74.8677,13712400.0
2008-10-14 09:55:00,102.4,102.5,101.35,101.36,12705800.0,74.8384,74.9115,74.071,74.0783,12705800.0
2008-10-14 10:00:00,101.36,102.92,101.35,102.42,13455800.0,74.0783,75.2185,74.071,74.853,13455800.0
2008-10-14 10:05:00,102.43,102.71,101.07,101.62,9968100.0,74.8604,75.065,73.8664,74.2684,9968100.0
2008-10-14 10:10:00,101.65,101.82,100.97,101.19,10396800.0,74.2903,74.4145,73.7933,73.9541,10396800.0
2008-10-14 10:15:00,101.2,102.19,101.01,101.89,8343600.0,73.9614,74.6849,73.8226,74.4657,8343600.0
2008-10-14 10:20:00,101.89,102.15,101.56,101.65,4959400.0,74.4657,74.6557,74.2245,74.2903,4959400.0
2008-10-14 10:25:00,101.65,101.84,101.28,101.75,5673100.0,74.2903,74.4292,74.0199,74.3634,5673100.0
2008-10-14 10:30:00,101.75,102.08,101.27,101.37,4564800.0,74.3634,74.6046,74.0126,74.0857,4564800.0
2008-10-14 10:35:00,101.37,101.51,100.6,100.77,6793200.0,74.0857,74.188,73.5229,73.6471,6793200.0
2008-10-14 10:40:00,100.78,101.09,99.49,99.54,8960700.0,73.6545,73.881,72.7117,72.7482,8960700.0
2008-10-14 10:45:00,99.55,100.04,99.12,99.74,9598500.0,72.7555,73.1136,72.4413,72.8944,9598500.0
2008-10-14 10:50:00,99.74,100.44,99.73,100.22,6640700.0,72.8944,73.406,72.8871,73.2452,6640700.0
2008-10-14 10:55:00,100.23,100.68,100.11,100.62,4438100.0,73.2525,73.5814,73.1648,73.5375,4438100.0
2008-10-14 11:00:00,100.62,100.62,99.85,99.89,6154800.0,73.5375,73.5375,72.9748,73.004,6154800.0
2008-10-14 11:05:00,99.9,100.34,99.48,99.83,4953500.0,73.0113,73.3329,72.7044,72.9602,4953500.0
2008-10-14 11:10:00,99.83,99.87,99.2,99.45,4771400.0,72.9602,72.9894,72.4997,72.6824,4771400.0
2008-10-14 11:15:00,99.45,100.07,99.44,99.99,5399200.0,72.6824,73.1356,72.6751,73.0771,5399200.0
2008-10-14 11:20:00,100.0,100.08,99.61,100.06,3128500.0,73.0844,73.1429,72.7994,73.1283,3128500.0
2008-10-14 11:25:00,100.05,101.04,99.94,100.8,6684200.0,73.1209,73.8445,73.0405,73.6691,6684200.0
2008-10-14 11:30:00,100.79,101.27,100.76,100.89,3991400.0,73.6618,74.0126,73.6398,73.7349,3991400.0
2008-10-14 11:35:00,100.88,101.0,100.54,100.67,3322400.0,73.7275,73.8152,73.4791,73.5741,3322400.0
2008-10-14 11:40:00,100.67,101.07,100.6,100.84,2501900.0,73.5741,73.8664,73.5229,73.6983,2501900.0
2008-10-14 11:45:00,100.85,101.65,100.83,101.51,5681700.0,73.7056,74.2903,73.691,74.188,5681700.0
2008-10-14 11:50:00,101.52,101.52,100.88,100.89,3472600.0,74.1953,74.1953,73.7275,73.7349,3472600.0
2008-10-14 11:55:00,100.9,101.22,100.88,100.91,2450900.0,73.7422,73.976,73.7275,73.7495,2450900.0
2008-10-14 12:00:00,100.91,100.96,100.08,100.1,5846900.0,73.7495,73.786,73.1429,73.1575,5846900.0
2008-10-14 12:05:00,100.09,100.8,100.08,100.68,3661400.0,73.1502,73.6691,73.1429,73.5814,3661400.0
2008-10-14 12:10:00,100.67,101.06,100.3,100.66,3057000.0,73.5741,73.8591,73.3037,73.5668,3057000.0
2008-10-14 12:15:00,100.66,101.04,100.54,100.95,2608700.0,73.5668,73.8445,73.4791,73.7787,2608700.0
2008-10-14 12:20:00,100.95,100.97,100.75,100.89,1735400.0,73.7787,73.7933,73.6325,73.7349,1735400.0
2008-10-14 12:25:00,100.89,101.1,100.77,101.06,2434200.0,73.7349,73.8883,73.6471,73.8591,2434200.0
2008-10-14 12:30:00,101.05,101.05,100.78,100.95,1841700.0,73.8518,73.8518,73.6545,73.7787,1841700.0
2008-10-14 12:35:00,100.95,101.5,100.9,101.38,3112200.0,73.7787,74.1807,73.7422,74.093,3112200.0
2008-10-14 12:40:00,101.37,101.48,101.21,101.28,1792000.0,74.0857,74.166,73.9687,74.0199,1792000.0
2008-10-14 12:45:00,101.27,101.78,101.25,101.74,2376500.0,74.0126,74.3853,73.998,74.3561,2376500.0
2008-10-14 12:50:00,101.74,101.87,101.18,101.26,2173800.0,74.3561,74.4511,73.9468,74.0053,2173800.0
2008-10-14 12:55:00,101.26,101.5,100.96,100.99,2549200.0,74.0053,74.1807,73.786,73.8079,2549200.0
2008-10-14 13:00:00,100.98,101.08,100.72,100.93,3799100.0,73.8006,73.8737,73.6106,73.7641,3799100.0
2008-10-14 13:05:00,100.94,101.23,100.89,101.07,2429100.0,73.7714,73.9833,73.7349,73.8664,2429100.0
2008-10-14 13:10:00,101.07,101.11,100.67,101.05,3314100.0,73.8664,73.8956,73.5741,73.8518,3314100.0
2008-10-14 13:15:00,101.05,101.08,100.47,100.77,2025800.0,73.8518,73.8737,73.4279,73.6471,2025800.0
2008-10-14 13:20:00,100.78,100.86,100.45,100.49,1332300.0,73.6545,73.7129,73.4133,73.4425,1332300.0
2008-10-14 13:25:00,100.49,100.78,100.41,100.69,1746500.0,73.4425,73.6545,73.384,73.5887,1746500.0
2008-10-14 13:30:00,100.69,101.26,100.57,101.06,2842100.0,73.5887,74.0053,73.501,73.8591,2842100.0
2008-10-14 13:35:00,101.06,101.15,100.43,100.43,1694700.0,73.8591,73.9249,73.3987,73.3987,1694700.0
2008-10-14 13:40:00,100.43,100.56,100.16,100.38,5161700.0,73.3987,73.4937,73.2013,73.3621,5161700.0
2008-10-14 13:45:00,100.37,100.76,100.36,100.49,3168400.0,73.3548,73.6398,73.3475,73.4425,3168400.0
2008-10-14 13:50:00,100.49,100.65,100.07,100.1,2358200.0,73.4425,73.5594,73.1356,73.1575,2358200.0
2008-10-14 13:55:00,100.09,100.11,99.67,99.96,4083400.0,73.1502,73.1648,72.8432,73.0552,4083400.0
2008-10-14 14:00:00,99.95,100.19,99.62,99.63,3817200.0,73.0479,73.2233,72.8067,72.814,3817200.0
2008-10-14 14:05:00,99.62,99.72,99.2,99.39,4865200.0,72.8067,72.8798,72.4997,72.6386,4865200.0
2008-10-14 14:10:00,99.4,99.44,98.64,98.95,7924100.0,72.6459,72.6751,72.0905,72.317,7924100.0
2008-10-14 14:15:00,98.95,99.35,98.0,98.38,9490800.0,72.317,72.6094,71.6227,71.9004,9490800.0
2008-10-14 14:20:00,98.39,98.76,98.0,98.61,7323800.0,71.9077,72.1782,71.6227,72.0685,7323800.0
2008-10-14 14:25:00,98.61,99.27,98.32,99.27,6491700.0,72.0685,72.5509,71.8566,72.5509,6491700.0
2008-10-14 14:30:00,99.28,99.48,98.47,98.55,6790700.0,72.5582,72.7044,71.9662,72.0247,6790700.0
2008-10-14 14:35:00,98.55,99.02,98.51,98.73,4294400.0,72.0247,72.3682,71.9954,72.1562,4294400.0
2008-10-14 14:40:00,98.73,98.83,97.81,97.86,6249600.0,72.1562,72.2293,71.4839,71.5204,6249600.0
2008-10-14 14:45:00,97.86,97.93,97.3,97.35,9719800.0,71.5204,71.5716,71.1111,71.1477,9719800.0
2008-10-14 14:50:00,97.34,97.88,97.11,97.78,8285000.0,71.1404,71.535,70.9723,71.4619,8285000.0
2008-10-14 14:55:00,97.78,97.85,97.15,97.61,6639700.0,71.4619,71.5131,71.0015,71.3377,6639700.0
2008-10-14 15:00:00,97.61,98.4,97.33,98.01,7259400.0,71.3377,71.915,71.133,71.63,7259400.0
2008-10-14 15:05:00,98.02,98.77,97.94,98.69,5978200.0,71.6373,72.1855,71.5789,72.127,5978200.0
2008-10-14 15:10:00,98.69,99.45,98.66,99.18,10276800.0,72.127,72.6824,72.1051,72.4851,10276800.0
2008-10-14 15:15:00,99.17,99.29,98.55,98.73,6970000.0,72.4778,72.5655,72.0247,72.1562,6970000.0
2008-10-14 15:20:00,98.71,99.31,98.42,98.5,5581200.0,72.1416,72.5801,71.9297,71.9881,5581200.0
2008-10-14 15:25:00,98.5,99.66,98.45,99.65,5685300.0,71.9881,72.8359,71.9516,72.8286,5685300.0
2008-10-14 15:30:00,99.66,100.51,99.64,100.1,10378300.0,72.8359,73.4571,72.8213,73.1575,10378300.0
2008-10-14 15:35:00,100.08,100.39,98.99,99.09,7735300.0,73.1429,73.3694,72.3462,72.4193,7735300.0
2008-10-14 15:40:00,99.21,100.18,99.12,100.1,6702000.0,72.507,73.216,72.4413,73.1575,6702000.0
2008-10-14 15:45:00,100.1,100.8,100.07,100.24,10280100.0,73.1575,73.6691,73.1356,73.2598,10280100.0
2008-10-14 15:50:00,100.25,101.8,99.76,100.0,7073300.0,73.2671,74.3999,72.909,73.0844,7073300.0
2008-10-14 15:55:00,100.02,100.14,99.75,99.91,8840600.0,73.099,73.1867,72.9017,73.0186,8840600.0
2008-10-14 16:00:00,99.91,100.0,99.5,99.82,4598600.0,73.0186,73.0844,72.719,72.9528,4598600.0
2008-10-14 16:05:00,99.82,102.26,99.5,99.68,1140400.0,72.9528,74.7361,72.719,72.8505,1140400.0
2008-10-14 16:10:00,99.68,99.9,99.68,99.84,1109200.0,72.8505,73.0113,72.8505,72.9675,1109200.0
2008-10-15 09:30:00,97.47,97.8,96.85,97.29,8840900.0,71.2354,71.4765,70.7822,71.1038,8840900.0
2008-10-15 09:35:00,97.28,97.72,96.76,96.76,9047100.0,71.0965,71.4181,70.7165,70.7165,9047100.0
2008-10-15 09:40:00,96.77,97.15,96.48,97.0,9677600.0,70.7238,71.0015,70.5118,70.8919,9677600.0
2008-10-15 09:45:00,97.0,97.4,96.41,96.6,6115400.0,70.8919,71.1842,70.4607,70.5995,6115400.0
2008-10-15 09:50:00,96.59,97.04,96.32,96.49,7333200.0,70.5922,70.9211,70.3949,70.5191,7333200.0
2008-10-15 09:55:00,96.49,97.22,96.45,97.0,5980900.0,70.5191,71.0527,70.4899,70.8919,5980900.0
2008-10-15 10:00:00,97.02,97.02,96.27,96.78,6608200.0,70.9065,70.9065,70.3584,70.7311,6608200.0
2008-10-15 10:05:00,96.78,96.79,96.06,96.3,5812000.0,70.7311,70.7384,70.2049,70.3803,5812000.0
2008-10-15 10:10:00,96.3,96.67,96.18,96.57,4174300.0,70.3803,70.6507,70.2926,70.5776,4174300.0
2008-10-15 10:15:00,96.57,96.62,95.91,95.94,6852700.0,70.5776,70.6141,70.0952,70.1172,6852700.0
2008-10-15 10:20:00,95.93,96.43,95.93,96.23,4320900.0,70.1099,70.4753,70.1099,70.3291,4320900.0
2008-10-15 10:25:00,96.24,96.36,95.85,96.18,6207600.0,70.3364,70.4241,70.0514,70.2926,6207600.0
2008-10-15 10:30:00,96.18,96.74,96.07,96.57,5571600.0,70.2926,70.7018,70.2122,70.5776,5571600.0
2008-10-15 10:35:00,96.57,96.87,96.38,96.52,3343100.0,70.5776,70.7969,70.4387,70.5411,3343100.0
2008-10-15 10:40:00,96.52,96.71,95.42,95.49,8237100.0,70.5411,70.6799,69.7371,69.7883,8237100.0
2008-10-15 10:45:00,95.5,95.66,95.29,95.31,8229500.0,69.7956,69.9125,69.6421,69.6567,8229500.0
2008-10-15 10:50:00,95.3,95.65,95.18,95.53,6232200.0,69.6494,69.9052,69.5617,69.8175,6232200.0
2008-10-15 10:55:00,95.54,95.62,95.05,95.13,5495500.0,69.8248,69.8833,69.4667,69.5252,5495500.0
2008-10-15 11:00:00,95.13,95.24,94.95,95.17,6776100.0,69.5252,69.6056,69.3936,69.5544,6776100.0
2008-10-15 11:05:00,95.17,95.4,95.0,95.39,5593100.0,69.5544,69.7225,69.4302,69.7152,5593100.0
2008-10-15 11:10:00,95.39,95.46,95.18,95.28,5273300.0,69.7152,69.7664,69.5617,69.6348,5273300.0
2008-10-15 11:15:00,95.28,95.71,95.26,95.5,5056300.0,69.6348,69.9491,69.6202,69.7956,5056300.0
2008-10-15 11:20:00,95.51,95.58,94.95,94.96,4636600.0,69.8029,69.8541,69.3936,69.4009,4636600.0
2008-10-15 11:25:00,94.96,95.36,94.83,95.24,4453200.0,69.4009,69.6933,69.3059,69.6056,4453200.0
2008-10-15 11:30:00,95.24,95.49,95.11,95.31,3595400.0,69.6056,69.7883,69.5106,69.6567,3595400.0
2008-10-15 11:35:00,95.31,95.6,95.24,95.52,3789100.0,69.6567,69.8687,69.6056,69.8102,3789100.0
2008-10-15 11:40:00,95.53,95.78,95.46,95.58,3393000.0,69.8175,70.0002,69.7664,69.8541,3393000.0
2008-10-15 11:45:00,95.58,95.61,95.25,95.46,2891200.0,69.8541,69.876,69.6129,69.7664,2891200.0
2008-10-15 11:50:00,95.46,95.65,95.13,95.65,4077500.0,69.7664,69.9052,69.5252,69.9052,4077500.0
2008-10-15 11:55:00,95.65,95.84,95.51,95.55,3616500.0,69.9052,70.0441,69.8029,69.8321,3616500.0
2008-10-15 12:00:00,95.54,95.93,95.49,95.67,3180400.0,69.8248,70.1099,69.7883,69.9198,3180400.0
2008-10-15 12:05:00,95.66,95.71,95.46,95.52,2048500.0,69.9125,69.9491,69.7664,69.8102,2048500.0
2008-10-15 12:10:00,95.52,95.69,95.36,95.61,1783200.0,69.8102,69.9345,69.6933,69.876,1783200.0
2008-10-15 12:15:00,95.62,95.64,95.05,95.22,4474900.0,69.8833,69.8979,69.4667,69.591,4474900.0
2008-10-15 12:20:00,95.2,95.41,94.56,94.7,5289300.0,69.5763,69.7298,69.1086,69.2109,5289300.0
2008-10-15 12:25:00,94.7,95.08,94.58,94.85,4081600.0,69.2109,69.4886,69.1232,69.3206,4081600.0
2008-10-15 12:30:00,94.86,95.31,94.86,95.23,2705000.0,69.3279,69.6567,69.3279,69.5983,2705000.0
2008-10-15 12:35:00,95.22,95.57,95.1,95.55,2228700.0,69.591,69.8468,69.5033,69.8321,2228700.0
2008-10-15 12:40:00,95.54,95.93,95.35,95.44,2939100.0,69.8248,70.1099,69.686,69.7518,2939100.0
2008-10-15 12:45:00,95.43,95.75,95.42,95.65,1830100.0,69.7444,69.9783,69.7371,69.9052,1830100.0
2008-10-15 12:50:00,95.66,95.89,95.43,95.87,3056400.0,69.9125,70.0806,69.7444,70.066,3056400.0
2008-10-15 12:55:00,95.87,95.98,95.5,95.57,3648500.0,70.066,70.1464,69.7956,69.8468,3648500.0
2008-10-15 13:00:00,95.57,95.65,95.16,95.22,3125600.0,69.8468,69.9052,69.5471,69.591,3125600.0
2008-10-15 13:05:00,95.22,95.33,95.07,95.28,2083800.0,69.591,69.6714,69.4813,69.6348,2083800.0
2008-10-15 13:10:00,95.28,95.38,94.82,94.84,2499700.0,69.6348,69.7079,69.2986,69.3132,2499700.0
2008-10-15 13:15:00,94.86,94.95,94.39,94.5,6321500.0,69.3279,69.3936,68.9844,69.0648,6321500.0
2008-10-15 13:20:00,94.51,94.87,94.07,94.09,5790900.0,69.0721,69.3352,68.7505,68.7651,5790900.0
2008-10-15 13:25:00,94.09,94.54,94.04,94.33,6145600.0,68.7651,69.094,68.7286,68.9405,6145600.0
2008-10-15 13:30:00,94.34,94.45,93.7,93.87,5445500.0,68.9478,69.0282,68.4801,68.6043,5445500.0
2008-10-15 13:35:00,93.8,93.89,93.18,93.43,5996900.0,68.5532,68.6189,68.1,68.2828,5996900.0
2008-10-15 13:40:00,93.43,93.51,93.18,93.43,5726500.0,68.2828,68.3412,68.1,68.2828,5726500.0
2008-10-15 13:45:00,93.42,93.69,93.32,93.61,4258200.0,68.2754,68.4728,68.2024,68.4143,4258200.0
2008-10-15 13:50:00,93.62,93.69,93.25,93.54,3849600.0,68.4216,68.4728,68.1512,68.3631,3849600.0
2008-10-15 13:55:00,93.54,93.63,93.02,93.21,3716800.0,68.3631,68.4289,67.9831,68.122,3716800.0
2008-10-15 14:00:00,93.22,93.38,92.71,92.72,6672200.0,68.1293,68.2462,67.7565,67.7639,6672200.0
2008-10-15 14:05:00,92.72,93.2,92.71,92.96,6279800.0,67.7639,68.1147,67.7565,67.9393,6279800.0
2008-10-15 14:10:00,92.94,93.05,92.67,92.81,8308300.0,67.9246,68.005,67.7273,67.8296,8308300.0
2008-10-15 14:15:00,92.77,92.96,92.5,92.66,4363900.0,67.8004,67.9393,67.6031,67.72,4363900.0
2008-10-15 14:20:00,92.66,93.33,92.64,93.31,4622000.0,67.72,68.2097,67.7054,68.1951,4622000.0
2008-10-15 14:25:00,93.32,93.6,93.23,93.52,4876700.0,68.2024,68.407,68.1366,68.3485,4876700.0
2008-10-15 14:30:00,93.51,93.8,93.31,93.54,3668800.0,68.3412,68.5532,68.1951,68.3631,3668800.0
2008-10-15 14:35:00,93.54,93.6,93.05,93.14,2994800.0,68.3631,68.407,68.005,68.0708,2994800.0
2008-10-15 14:40:00,93.14,94.23,93.14,93.95,6686600.0,68.0708,68.8674,68.0708,68.6628,6686600.0
2008-10-15 14:45:00,93.96,94.27,93.7,94.27,5518200.0,68.6701,68.8967,68.4801,68.8967,5518200.0
2008-10-15 14:50:00,94.27,94.32,93.9,93.99,4166500.0,68.8967,68.9332,68.6263,68.692,4166500.0
2008-10-15 14:55:00,94.0,94.26,93.4,93.49,5749300.0,68.6993,68.8894,68.2608,68.3266,5749300.0
2008-10-15 15:00:00,93.48,93.9,93.02,93.77,7542600.0,68.3193,68.6263,67.9831,68.5312,7542600.0
2008-10-15 15:05:00,93.77,94.7,93.56,94.66,10221000.0,68.5312,69.2109,68.3778,69.1817,10221000.0
2008-10-15 15:10:00,94.67,94.75,94.06,94.07,4880400.0,69.189,69.2475,68.7432,68.7505,4880400.0
2008-10-15 15:15:00,94.07,94.47,93.5,93.78,7842400.0,68.7505,69.0428,68.3339,68.5386,7842400.0
2008-10-15 15:20:00,93.78,94.25,93.52,94.08,5744300.0,68.5386,68.882,68.3485,68.7578,5744300.0
2008-10-15 15:25:00,94.08,94.09,93.17,93.39,6515800.0,68.7578,68.7651,68.0927,68.2535,6515800.0
2008-10-15 15:30:00,93.38,93.5,92.71,92.86,6673000.0,68.2462,68.3339,67.7565,67.8662,6673000.0
2008-10-15 15:35:00,92.87,93.25,92.6,92.75,5517000.0,67.8735,68.1512,67.6762,67.7858,5517000.0
2008-10-15 15:40:00,92.75,93.2,92.67,92.84,6814300.0,67.7858,68.1147,67.7273,67.8516,6814300.0
2008-10-15 15:45:00,92.83,92.83,92.09,92.15,8356000.0,67.8442,67.8442,67.3034,67.3473,8356000.0
2008-10-15 15:50:00,92.14,92.22,91.73,91.74,7791100.0,67.34,67.3984,67.0403,67.0476,7791100.0
2008-10-15 15:55:00,91.75,91.76,90.5,90.71,18386400.0,67.0549,67.0622,66.1414,66.2949,18386400.0
2008-10-15 16:00:00,90.71,92.78,90.5,90.82,8306300.0,66.2949,67.8077,66.1414,66.3753,8306300.0
2008-10-15 16:05:00,90.81,90.83,89.68,90.1,4906500.0,66.3679,66.3826,65.5421,65.849,4906500.0
2008-10-15 16:10:00,90.1,90.59,90.1,90.24,2587700.0,65.849,66.2072,65.849,65.9514,2587700.0
2008-10-16 09:30:00,91.29,91.65,89.78,90.23,15179300.0,66.7187,66.9819,65.6152,65.9441,15179300.0
2008-10-16 09:35:00,90.22,91.54,89.99,91.38,11367600.0,65.9367,66.9015,65.7687,66.7845,11367600.0
2008-10-16 09:40:00,91.38,92.2,91.28,91.63,12858500.0,66.7845,67.3838,66.7114,66.9672,12858500.0
2008-10-16 09:45:00,91.62,92.54,91.42,92.23,13575900.0,66.9599,67.6323,66.8138,67.4057,13575900.0
2008-10-16 09:50:00,92.23,92.59,91.73,92.05,9705300.0,67.4057,67.6688,67.0403,67.2742,9705300.0
2008-10-16 09:55:00,92.05,92.05,91.11,91.71,9213600.0,67.2742,67.2742,66.5872,67.0257,9213600.0
2008-10-16 10:00:00,91.7,91.76,90.2,90.83,15862600.0,67.0184,67.0622,65.9221,66.3826,15862600.0
2008-10-16 10:05:00,90.83,91.35,90.32,90.52,11900200.0,66.3826,66.7626,66.0098,66.156,11900200.0
2008-10-16 10:10:00,90.51,90.68,88.71,89.18,14280100.0,66.1487,66.2729,64.8332,65.1767,14280100.0
2008-10-16 10:15:00,89.18,89.87,89.1,89.17,9683000.0,65.1767,65.681,65.1182,65.1694,9683000.0
2008-10-16 10:20:00,89.16,90.19,89.14,89.53,9319100.0,65.1621,65.9148,65.1474,65.4325,9319100.0
2008-10-16 10:25:00,89.53,89.98,88.98,89.05,6456500.0,65.4325,65.7613,65.0305,65.0817,6456500.0
2008-10-16 10:30:00,89.03,89.7,88.3,88.85,10003500.0,65.067,65.5567,64.5335,64.9355,10003500.0
2008-10-16 10:35:00,88.85,88.96,88.06,88.43,9847800.0,64.9355,65.0159,64.3581,64.6285,9847800.0
2008-10-16 10:40:00,88.43,88.98,88.07,88.7,9237300.0,64.6285,65.0305,64.3654,64.8259,9237300.0
2008-10-16 10:45:00,88.71,89.18,88.25,89.12,6497900.0,64.8332,65.1767,64.497,65.1328,6497900.0
2008-10-16 10:50:00,89.13,91.27,88.52,88.58,5659100.0,65.1401,66.7041,64.6943,64.7382,5659100.0
2008-10-16 10:55:00,88.58,91.27,87.74,87.82,12279700.0,64.7382,66.7041,64.1243,64.1827,12279700.0
2008-10-16 11:00:00,87.82,87.93,87.07,87.65,11280300.0,64.1827,64.2631,63.6346,64.0585,11280300.0
2008-10-16 11:05:00,87.65,87.83,87.0,87.08,7351700.0,64.0585,64.19,63.5834,63.6419,7351700.0
2008-10-16 11:10:00,87.09,87.44,86.54,86.8,8762400.0,63.6492,63.905,63.2472,63.4373,8762400.0
2008-10-16 11:15:00,86.8,87.43,86.67,87.22,7651500.0,63.4373,63.8977,63.3422,63.7442,7651500.0
2008-10-16 11:20:00,87.25,88.05,87.15,88.04,6803000.0,63.7661,64.3508,63.6931,64.3435,6803000.0
2008-10-16 11:25:00,88.03,88.11,87.38,87.4,5322000.0,64.3362,64.3947,63.8611,63.8758,5322000.0
2008-10-16 11:30:00,87.4,88.69,87.39,88.35,9434000.0,63.8758,64.8186,63.8685,64.5701,9434000.0
2008-10-16 11:35:00,88.36,89.0,88.32,88.38,7196600.0,64.5774,65.0451,64.5481,64.592,7196600.0
2008-10-16 11:40:00,88.38,88.98,88.03,88.98,5175100.0,64.592,65.0305,64.3362,65.0305,5175100.0
2008-10-16 11:45:00,88.99,89.3,88.78,88.97,7228800.0,65.0378,65.2644,64.8843,65.0232,7228800.0
2008-10-16 11:50:00,89.01,89.81,88.48,89.72,7299800.0,65.0524,65.6371,64.6651,65.5713,7299800.0
2008-10-16 11:55:00,89.7,89.84,89.12,89.25,7925400.0,65.5567,65.659,65.1328,65.2278,7925400.0
2008-10-16 12:00:00,89.23,89.57,88.73,88.96,8398500.0,65.2132,65.4617,64.8478,65.0159,8398500.0
2008-10-16 12:05:00,88.96,89.2,88.52,89.04,4607700.0,65.0159,65.1913,64.6943,65.0743,4607700.0
2008-10-16 12:10:00,89.04,90.84,89.02,90.8,12048000.0,65.0743,66.3899,65.0597,66.3606,12048000.0
2008-10-16 12:15:00,90.8,91.46,90.39,90.69,10875900.0,66.3606,66.843,66.061,66.2802,10875900.0
2008-10-16 12:20:00,90.69,92.09,88.65,91.47,14486300.0,66.2802,67.3034,64.7893,66.8503,14486300.0
2008-10-16 12:25:00,91.47,91.78,90.54,90.54,7842600.0,66.8503,67.0769,66.1706,66.1706,7842600.0
2008-10-16 12:30:00,90.54,90.89,90.17,90.31,7084700.0,66.1706,66.4264,65.9002,66.0025,7084700.0
2008-10-16 12:35:00,90.31,91.0,90.26,90.92,6023300.0,66.0025,66.5068,65.966,66.4483,6023300.0
2008-10-16 12:40:00,90.93,91.19,89.78,90.07,7935900.0,66.4556,66.6457,65.6152,65.8271,7935900.0
2008-10-16 12:45:00,90.07,90.84,89.87,90.51,6523400.0,65.8271,66.3899,65.681,66.1487,6523400.0
2008-10-16 12:50:00,90.51,90.58,89.71,90.53,6873200.0,66.1487,66.1998,65.564,66.1633,6873200.0
2008-10-16 12:55:00,90.53,90.69,89.47,89.68,6465300.0,66.1633,66.2802,65.3886,65.5421,6465300.0
2008-10-16 13:00:00,89.68,90.28,89.49,90.09,6818200.0,65.5421,65.9806,65.4032,65.8417,6818200.0
2008-10-16 13:05:00,90.09,90.32,89.38,89.49,5241800.0,65.8417,66.0098,65.3228,65.4032,5241800.0
2008-10-16 13:10:00,89.49,90.45,89.46,90.12,6303800.0,65.4032,66.1048,65.3813,65.8637,6303800.0
2008-10-16 13:15:00,90.16,90.59,90.03,90.13,4961700.0,65.8929,66.2072,65.7979,65.871,4961700.0
2008-10-16 13:20:00,90.12,90.84,90.1,90.21,5321300.0,65.8637,66.3899,65.849,65.9294,5321300.0
2008-10-16 13:25:00,90.21,90.41,89.86,90.02,3562800.0,65.9294,66.0756,65.6736,65.7906,3562800.0
2008-10-16 13:30:00,90.02,90.31,89.66,90.04,3873000.0,65.7906,66.0025,65.5275,65.8052,3873000.0
2008-10-16 13:35:00,90.04,90.12,89.05,89.18,5533600.0,65.8052,65.8637,65.0817,65.1767,5533600.0
2008-10-16 13:40:00,89.18,89.61,89.11,89.44,6038300.0,65.1767,65.4909,65.1255,65.3667,6038300.0
2008-10-16 13:45:00,89.45,89.97,89.45,89.64,5957000.0,65.374,65.754,65.374,65.5129,5957000.0
2008-10-16 13:50:00,89.64,90.22,89.52,90.08,3348900.0,65.5129,65.9367,65.4252,65.8344,3348900.0
2008-10-16 13:55:00,90.08,91.25,90.07,90.72,7634900.0,65.8344,66.6895,65.8271,66.3022,7634900.0
2008-10-16 14:00:00,90.73,90.94,90.34,90.35,4303200.0,66.3095,66.463,66.0244,66.0318,4303200.0
2008-10-16 14:05:00,90.34,90.57,90.03,90.11,5966200.0,66.0244,66.1925,65.7979,65.8564,5966200.0
2008-10-16 14:10:00,90.12,90.46,89.63,89.85,4072900.0,65.8637,66.1121,65.5055,65.6663,4072900.0
2008-10-16 14:15:00,89.85,90.22,89.73,89.99,3344000.0,65.6663,65.9367,65.5786,65.7687,3344000.0
2008-10-16 14:20:00,89.96,90.19,89.73,89.8,3855900.0,65.7467,65.9148,65.5786,65.6298,3855900.0
2008-10-16 14:25:00,89.8,89.89,89.21,89.67,7060300.0,65.6298,65.6956,65.1986,65.5348,7060300.0
2008-10-16 14:30:00,89.67,89.99,87.8,89.92,4076800.0,65.5348,65.7687,64.1681,65.7175,4076800.0
2008-10-16 14:35:00,89.91,90.4,89.78,90.35,4628600.0,65.7102,66.0683,65.6152,66.0318,4628600.0
2008-10-16 14:40:00,90.34,90.53,90.01,90.22,4324100.0,66.0244,66.1633,65.7833,65.9367,4324100.0
2008-10-16 14:45:00,90.22,91.42,90.14,91.35,7947000.0,65.9367,66.8138,65.8783,66.7626,7947000.0
2008-10-16 14:50:00,91.31,91.63,90.95,91.24,7800500.0,66.7334,66.9672,66.4703,66.6822,7800500.0
2008-10-16 14:55:00,91.24,91.69,90.81,91.07,5935800.0,66.6822,67.0111,66.3679,66.558,5935800.0
2008-10-16 15:00:00,91.07,91.73,90.76,91.42,7806400.0,66.558,67.0403,66.3314,66.8138,7806400.0
2008-10-16 15:05:00,91.41,92.65,91.24,92.65,8344500.0,66.8065,67.7127,66.6822,67.7127,8344500.0
2008-10-16 15:10:00,92.65,93.45,92.26,93.26,13025000.0,67.7127,68.2974,67.4277,68.1585,13025000.0
2008-10-16 15:15:00,93.27,93.55,92.83,92.97,9529500.0,68.1658,68.3705,67.8442,67.9466,9529500.0
2008-10-16 15:20:00,92.97,93.14,92.56,92.85,6150100.0,67.9466,68.0708,67.6469,67.8589,6150100.0
2008-10-16 15:25:00,92.86,93.13,92.58,93.06,5609800.0,67.8662,68.0635,67.6615,68.0123,5609800.0
2008-10-16 15:30:00,93.07,93.55,92.48,92.51,7609100.0,68.0197,68.3705,67.5885,67.6104,7609100.0
2008-10-16 15:35:00,92.52,93.05,92.09,92.87,6419400.0,67.6177,68.005,67.3034,67.8735,6419400.0
2008-10-16 15:40:00,92.93,93.79,92.87,93.65,10283500.0,67.9173,68.5459,67.8735,68.4435,10283500.0
2008-10-16 15:45:00,93.65,94.59,93.63,94.58,8639600.0,68.4435,69.1305,68.4289,69.1232,8639600.0
2008-10-16 15:50:00,94.58,94.59,93.8,94.25,8981100.0,69.1232,69.1305,68.5532,68.882,8981100.0
2008-10-16 15:55:00,94.25,94.77,94.24,94.41,13316500.0,68.882,69.2621,68.8747,68.999,13316500.0
2008-10-16 16:00:00,94.39,94.74,89.59,93.95,7838000.0,68.9844,69.2402,65.4763,68.6628,7838000.0
2008-10-16 16:05:00,93.98,94.34,93.91,94.19,1096500.0,68.6847,68.9478,68.6336,68.8382,1096500.0
2008-10-16 16:10:00,94.19,94.67,93.85,93.88,829100.0,68.8382,69.189,68.5897,68.6116,829100.0
2008-10-17 09:30:00,92.0,92.26,91.65,92.09,9465600.0,67.2376,67.4277,66.9819,67.3034,9465600.0
2008-10-17 09:35:00,92.11,92.76,91.98,92.22,10331300.0,67.318,67.7931,67.223,67.3984,10331300.0
2008-10-17 09:40:00,92.21,93.1,92.15,93.0,7242000.0,67.3911,68.0416,67.3473,67.9685,7242000.0
2008-10-17 09:45:00,93.0,93.56,92.97,93.18,7469100.0,67.9685,68.3778,67.9466,68.1,7469100.0
2008-10-17 09:50:00,93.18,93.86,93.14,93.64,7367000.0,68.1,68.597,68.0708,68.4362,7367000.0
2008-10-17 09:55:00,93.65,94.22,93.18,94.17,10104900.0,68.4435,68.8601,68.1,68.8236,10104900.0
2008-10-17 10:00:00,94.16,94.52,93.98,94.33,9500400.0,68.8163,69.0794,68.6847,68.9405,9500400.0
2008-10-17 10:05:00,94.32,94.63,93.71,93.77,7308500.0,68.9332,69.1598,68.4874,68.5312,7308500.0
2008-10-17 10:10:00,93.75,93.82,93.17,93.37,6276000.0,68.5166,68.5678,68.0927,68.2389,6276000.0
2008-10-17 10:15:00,93.38,94.13,93.37,94.06,3808500.0,68.2462,68.7943,68.2389,68.7432,3808500.0
2008-10-17 10:20:00,94.05,94.29,93.67,94.02,3576800.0,68.7359,68.9113,68.4582,68.714,3576800.0
2008-10-17 10:25:00,94.01,94.38,93.63,94.32,3836500.0,68.7066,68.9771,68.4289,68.9332,3836500.0
2008-10-17 10:30:00,94.32,94.68,93.38,93.41,4756600.0,68.9332,69.1963,68.2462,68.2681,4756600.0
2008-10-17 10:35:00,93.42,94.09,93.38,93.91,5116500.0,68.2754,68.7651,68.2462,68.6336,5116500.0
2008-10-17 10:40:00,93.91,94.5,93.76,94.45,4584000.0,68.6336,69.0648,68.5239,69.0282,4584000.0
2008-10-17 10:45:00,94.46,95.23,94.44,95.2,6445200.0,69.0355,69.5983,69.0209,69.5763,6445200.0
2008-10-17 10:50:00,95.2,95.28,94.79,94.81,8324900.0,69.5763,69.6348,69.2767,69.2913,8324900.0
2008-10-17 10:55:00,94.82,94.99,94.57,94.78,4427300.0,69.2986,69.4229,69.1159,69.2694,4427300.0
2008-10-17 11:00:00,94.79,95.08,94.69,95.02,3345300.0,69.2767,69.4886,69.2036,69.4448,3345300.0
2008-10-17 11:05:00,95.02,95.64,94.96,95.49,5104600.0,69.4448,69.8979,69.4009,69.7883,5104600.0
2008-10-17 11:10:00,95.49,95.5,94.87,95.09,4530500.0,69.7883,69.7956,69.3352,69.496,4530500.0
2008-10-17 11:15:00,95.09,95.18,94.49,94.6,3835300.0,69.496,69.5617,69.0574,69.1378,3835300.0
2008-10-17 11:20:00,94.6,94.77,94.23,94.59,4758400.0,69.1378,69.2621,68.8674,69.1305,4758400.0
2008-10-17 11:25:00,94.6,94.69,94.11,94.24,4560300.0,69.1378,69.2036,68.7797,68.8747,4560300.0
2008-10-17 11:30:00,94.24,94.65,94.17,94.57,3061200.0,68.8747,69.1744,68.8236,69.1159,3061200.0
2008-10-17 11:35:00,94.57,94.61,93.9,94.11,4645500.0,69.1159,69.1452,68.6263,68.7797,4645500.0
2008-10-17 11:40:00,94.11,94.58,93.97,94.51,3522700.0,68.7797,69.1232,68.6774,69.0721,3522700.0
2008-10-17 11:45:00,94.5,94.6,94.12,94.36,2103100.0,69.0648,69.1378,68.787,68.9624,2103100.0
2008-10-17 11:50:00,94.37,94.63,94.29,94.46,2441300.0,68.9697,69.1598,68.9113,69.0355,2441300.0
2008-10-17 11:55:00,94.47,94.59,94.34,94.49,2237900.0,69.0428,69.1305,68.9478,69.0574,2237900.0
2008-10-17 12:00:00,94.49,94.87,94.44,94.69,2298000.0,69.0574,69.3352,69.0209,69.2036,2298000.0
2008-10-17 12:05:00,94.69,94.78,94.46,94.72,1895200.0,69.2036,69.2694,69.0355,69.2255,1895200.0
2008-10-17 12:10:00,94.72,95.09,94.57,94.82,2790600.0,69.2255,69.496,69.1159,69.2986,2790600.0
2008-10-17 12:15:00,94.82,94.99,94.68,94.93,1635000.0,69.2986,69.4229,69.1963,69.379,1635000.0
2008-10-17 12:20:00,94.94,95.34,94.88,95.26,3240800.0,69.3863,69.6787,69.3425,69.6202,3240800.0
2008-10-17 12:25:00,95.26,95.3,94.81,95.17,2320500.0,69.6202,69.6494,69.2913,69.5544,2320500.0
2008-10-17 12:30:00,95.18,95.32,94.78,94.81,2289400.0,69.5617,69.6641,69.2694,69.2913,2289400.0
2008-10-17 12:35:00,94.81,95.17,94.75,95.11,1761200.0,69.2913,69.5544,69.2475,69.5106,1761200.0
2008-10-17 12:40:00,95.1,95.57,95.1,95.44,2645800.0,69.5033,69.8468,69.5033,69.7518,2645800.0
2008-10-17 12:45:00,95.45,95.9,94.5,95.88,3621000.0,69.7591,70.0879,69.0648,70.0733,3621000.0
2008-10-17 12:50:00,95.89,96.37,95.64,96.32,4778300.0,70.0806,70.4314,69.8979,70.3949,4778300.0
2008-10-17 12:55:00,96.33,96.8,96.27,96.64,4752100.0,70.4022,70.7457,70.3584,70.6288,4752100.0
2008-10-17 13:00:00,96.63,97.27,96.62,96.97,6822600.0,70.6215,71.0892,70.6141,70.8699,6822600.0
2008-10-17 13:05:00,96.97,97.01,96.61,96.7,2670800.0,70.8699,70.8992,70.6068,70.6726,2670800.0
2008-10-17 13:10:00,96.7,96.91,96.43,96.81,4502200.0,70.6726,70.8261,70.4753,70.753,4502200.0
2008-10-17 13:15:00,96.8,96.83,96.4,96.72,3773800.0,70.7457,70.7676,70.4534,70.6872,3773800.0
2008-10-17 13:20:00,96.73,97.42,96.71,97.32,5050700.0,70.6945,71.1988,70.6799,71.1257,5050700.0
2008-10-17 13:25:00,97.32,97.36,96.97,97.23,3429300.0,71.1257,71.155,70.8699,71.06,3429300.0
2008-10-17 13:30:00,97.22,97.79,96.5,97.78,6401600.0,71.0527,71.4692,70.5264,71.4619,6401600.0
2008-10-17 13:35:00,97.77,98.3,97.74,98.26,6610700.0,71.4546,71.842,71.4327,71.8127,6610700.0
2008-10-17 13:40:00,98.26,98.59,97.86,97.88,5959400.0,71.8127,72.0539,71.5204,71.535,5959400.0
2008-10-17 13:45:00,97.87,98.07,97.45,97.67,5478000.0,71.5277,71.6739,71.2207,71.3815,5478000.0
2008-10-17 13:50:00,97.67,97.95,96.1,97.48,4428300.0,71.3815,71.5862,70.2341,71.2427,4428300.0
2008-10-17 13:55:00,97.47,97.73,97.35,97.44,4126500.0,71.2354,71.4254,71.1477,71.2134,4126500.0
2008-10-17 14:00:00,97.63,98.18,97.47,97.91,4940900.0,71.3523,71.7543,71.2354,71.5569,4940900.0
2008-10-17 14:05:00,97.9,98.15,97.28,97.35,3989600.0,71.5496,71.7323,71.0965,71.1477,3989600.0
2008-10-17 14:10:00,97.35,97.62,95.0,97.08,4606400.0,71.1477,71.345,69.4302,70.9503,4606400.0
2008-10-17 14:15:00,97.07,97.24,96.87,96.89,4056600.0,70.943,71.0673,70.7969,70.8115,4056600.0
2008-10-17 14:20:00,96.9,96.95,96.15,96.2,6625000.0,70.8188,70.8553,70.2707,70.3072,6625000.0
2008-10-17 14:25:00,96.2,96.42,96.15,96.38,3531300.0,70.3072,70.468,70.2707,70.4387,3531300.0
2008-10-17 14:30:00,96.38,96.84,96.38,96.69,4292300.0,70.4387,70.7749,70.4387,70.6653,4292300.0
2008-10-17 14:35:00,96.68,96.97,95.69,95.69,6918000.0,70.658,70.8699,69.9345,69.9345,6918000.0
2008-10-17 14:40:00,95.69,97.0,95.17,95.8,8208300.0,69.9345,70.8919,69.5544,70.0149,8208300.0
2008-10-17 14:45:00,95.82,96.49,95.47,96.31,5848100.0,70.0295,70.5191,69.7737,70.3876,5848100.0
2008-10-17 14:50:00,96.31,97.0,95.07,95.99,4573300.0,70.3876,70.8919,69.4813,70.1537,4573300.0
2008-10-17 14:55:00,96.0,96.45,95.78,96.3,4264700.0,70.161,70.4899,70.0002,70.3803,4264700.0
2008-10-17 15:00:00,96.3,97.09,96.12,96.56,8309400.0,70.3803,70.9576,70.2487,70.5703,8309400.0
2008-10-17 15:05:00,96.56,96.9,96.35,96.45,4502300.0,70.5703,70.8188,70.4168,70.4899,4502300.0
2008-10-17 15:10:00,96.52,96.6,95.48,95.9,6247600.0,70.5411,70.5995,69.781,70.0879,6247600.0
2008-10-17 15:15:00,95.9,96.09,95.21,95.23,4879900.0,70.0879,70.2268,69.5837,69.5983,4879900.0
2008-10-17 15:20:00,95.26,96.55,94.12,94.93,12533800.0,69.6202,70.563,68.787,69.379,12533800.0
2008-10-17 15:25:00,94.94,95.4,94.67,95.13,6486500.0,69.3863,69.7225,69.189,69.5252,6486500.0
2008-10-17 15:30:00,95.13,95.79,94.99,95.31,6851700.0,69.5252,70.0075,69.4229,69.6567,6851700.0
2008-10-17 15:35:00,95.24,95.56,93.7,94.73,7789500.0,69.6056,69.8395,68.4801,69.2329,7789500.0
2008-10-17 15:40:00,94.74,95.65,94.56,95.53,9257000.0,69.2402,69.9052,69.1086,69.8175,9257000.0
2008-10-17 15:45:00,95.53,95.57,94.68,94.71,6094800.0,69.8175,69.8468,69.1963,69.2182,6094800.0
2008-10-17 15:50:00,94.7,95.0,94.08,94.57,8073200.0,69.2109,69.4302,68.7578,69.1159,8073200.0
2008-10-17 15:55:00,94.57,94.59,93.97,94.07,10634300.0,69.1159,69.1305,68.6774,68.7505,10634300.0
2008-10-17 16:00:00,94.06,94.32,93.99,94.1,4282900.0,68.7432,68.9332,68.692,68.7724,4282900.0
2008-10-17 16:05:00,94.11,94.18,93.66,93.86,2335500.0,68.7797,68.8309,68.4508,68.597,2335500.0
2008-10-17 16:10:00,93.87,95.36,93.14,93.22,2170500.0,68.6043,69.6933,68.0708,68.1293,2170500.0
2008-10-20 09:30:00,95.35,95.5,94.9,95.47,7762900.0,69.686,69.7956,69.3571,69.7737,7762900.0
2008-10-20 09:35:00,95.46,96.0,94.87,95.42,7194300.0,69.7664,70.161,69.3352,69.7371,7194300.0
2008-10-20 09:40:00,95.42,95.64,94.77,95.03,6986800.0,69.7371,69.8979,69.2621,69.4521,6986800.0
2008-10-20 09:45:00,95.04,95.49,94.82,95.47,4714900.0,69.4594,69.7883,69.2986,69.7737,4714900.0
2008-10-20 09:50:00,95.47,95.96,94.9,95.85,5019700.0,69.7737,70.1318,69.3571,70.0514,5019700.0
2008-10-20 09:55:00,95.84,96.45,95.68,96.33,5417400.0,70.0441,70.4899,69.9272,70.4022,5417400.0
2008-10-20 10:00:00,96.33,97.04,96.3,96.36,7836100.0,70.4022,70.9211,70.3803,70.4241,7836100.0
2008-10-20 10:05:00,96.36,96.66,96.24,96.46,5891300.0,70.4241,70.6434,70.3364,70.4972,5891300.0
2008-10-20 10:10:00,96.44,96.78,95.8,96.01,5573400.0,70.4826,70.7311,70.0149,70.1683,5573400.0
2008-10-20 10:15:00,96.01,96.31,95.83,96.16,3766300.0,70.1683,70.3876,70.0368,70.278,3766300.0
2008-10-20 10:20:00,96.15,96.22,95.66,95.75,3209100.0,70.2707,70.3218,69.9125,69.9783,3209100.0
2008-10-20 10:25:00,95.75,95.95,95.56,95.67,3299800.0,69.9783,70.1245,69.8395,69.9198,3299800.0
2008-10-20 10:30:00,95.65,96.16,95.57,96.07,3521400.0,69.9052,70.278,69.8468,70.2122,3521400.0
2008-10-20 10:35:00,96.06,96.22,95.71,96.02,2945600.0,70.2049,70.3218,69.9491,70.1756,2945600.0
2008-10-20 10:40:00,96.02,96.11,95.69,95.89,2776400.0,70.1756,70.2414,69.9345,70.0806,2776400.0
2008-10-20 10:45:00,95.89,96.22,95.82,96.1,3271900.0,70.0806,70.3218,70.0295,70.2341,3271900.0
2008-10-20 10:50:00,96.1,96.28,95.23,95.34,3700900.0,70.2341,70.3657,69.5983,69.6787,3700900.0
2008-10-20 10:55:00,95.35,95.59,95.12,95.54,4720100.0,69.686,69.8614,69.5179,69.8248,4720100.0
2008-10-20 11:00:00,95.54,95.59,95.07,95.13,2235700.0,69.8248,69.8614,69.4813,69.5252,2235700.0
2008-10-20 11:05:00,95.12,95.3,94.9,94.91,3090200.0,69.5179,69.6494,69.3571,69.3644,3090200.0
2008-10-20 11:10:00,94.91,95.4,94.35,94.73,4878200.0,69.3644,69.7225,68.9551,69.2329,4878200.0
2008-10-20 11:15:00,94.74,95.14,94.6,95.0,3709200.0,69.2402,69.5325,69.1378,69.4302,3709200.0
2008-10-20 11:20:00,95.0,95.26,94.87,95.19,2816700.0,69.4302,69.6202,69.3352,69.569,2816700.0
2008-10-20 11:25:00,95.19,95.43,94.87,95.43,2497200.0,69.569,69.7444,69.3352,69.7444,2497200.0
2008-10-20 11:30:00,95.44,95.75,95.23,95.41,3321300.0,69.7518,69.9783,69.5983,69.7298,3321300.0
2008-10-20 11:35:00,95.43,95.57,95.1,95.39,2307800.0,69.7444,69.8468,69.5033,69.7152,2307800.0
2008-10-20 11:40:00,95.38,95.69,95.11,95.67,2127500.0,69.7079,69.9345,69.5106,69.9198,2127500.0
2008-10-20 11:45:00,95.69,96.05,95.68,95.82,2662700.0,69.9345,70.1976,69.9272,70.0295,2662700.0
2008-10-20 11:50:00,95.82,96.02,95.7,95.86,1807100.0,70.0295,70.1756,69.9418,70.0587,1807100.0
2008-10-20 11:55:00,95.86,96.27,95.83,96.0,2995200.0,70.0587,70.3584,70.0368,70.161,2995200.0
2008-10-20 12:00:00,96.0,96.02,95.67,95.74,2160600.0,70.161,70.1756,69.9198,69.971,2160600.0
2008-10-20 12:05:00,95.74,96.0,95.67,95.91,1535200.0,69.971,70.161,69.9198,70.0952,1535200.0
2008-10-20 12:10:00,95.91,96.18,95.84,95.95,1379300.0,70.0952,70.2926,70.0441,70.1245,1379300.0
2008-10-20 12:15:00,95.96,96.57,95.95,96.35,4301800.0,70.1318,70.5776,70.1245,70.4168,4301800.0
2008-10-20 12:20:00,96.34,96.5,96.15,96.16,2063200.0,70.4095,70.5264,70.2707,70.278,2063200.0
2008-10-20 12:25:00,96.17,96.48,95.98,96.22,1819000.0,70.2853,70.5118,70.1464,70.3218,1819000.0
2008-10-20 12:30:00,96.22,96.51,95.94,96.35,2035600.0,70.3218,70.5338,70.1172,70.4168,2035600.0
2008-10-20 12:35:00,96.35,96.4,95.98,96.1,1778300.0,70.4168,70.4534,70.1464,70.2341,1778300.0
2008-10-20 12:40:00,96.11,96.14,95.74,95.86,2909600.0,70.2414,70.2633,69.971,70.0587,2909600.0
2008-10-20 12:45:00,95.86,96.2,95.68,96.18,1768300.0,70.0587,70.3072,69.9272,70.2926,1768300.0
2008-10-20 12:50:00,96.18,96.18,95.74,95.74,1816100.0,70.2926,70.2926,69.971,69.971,1816100.0
2008-10-20 12:55:00,95.74,96.15,95.72,96.0,1543800.0,69.971,70.2707,69.9564,70.161,1543800.0
2008-10-20 13:00:00,95.99,96.0,95.55,95.59,1623700.0,70.1537,70.161,69.8321,69.8614,1623700.0
2008-10-20 13:05:00,95.59,95.96,95.54,95.78,2658800.0,69.8614,70.1318,69.8248,70.0002,2658800.0
2008-10-20 13:10:00,95.78,96.03,95.74,95.89,1897900.0,70.0002,70.1829,69.971,70.0806,1897900.0
2008-10-20 13:15:00,95.92,96.18,95.76,96.13,2245400.0,70.1026,70.2926,69.9856,70.256,2245400.0
2008-10-20 13:20:00,96.14,96.29,96.04,96.24,2240600.0,70.2633,70.373,70.1903,70.3364,2240600.0
2008-10-20 13:25:00,96.24,96.67,96.24,96.48,2424300.0,70.3364,70.6507,70.3364,70.5118,2424300.0
2008-10-20 13:30:00,96.47,96.75,96.43,96.57,2472000.0,70.5045,70.7092,70.4753,70.5776,2472000.0
2008-10-20 13:35:00,96.56,96.73,96.25,96.39,2764000.0,70.5703,70.6945,70.3437,70.4461,2764000.0
2008-10-20 13:40:00,96.39,96.62,96.23,96.38,2236200.0,70.4461,70.6141,70.3291,70.4387,2236200.0
2008-10-20 13:45:00,96.37,96.81,96.32,96.68,2228000.0,70.4314,70.753,70.3949,70.658,2228000.0
2008-10-20 13:50:00,96.68,96.74,96.52,96.67,2335200.0,70.658,70.7018,70.5411,70.6507,2335200.0
2008-10-20 13:55:00,96.67,96.76,96.34,96.46,3022200.0,70.6507,70.7165,70.4095,70.4972,3022200.0
2008-10-20 14:00:00,96.45,96.84,96.33,96.81,2210700.0,70.4899,70.7749,70.4022,70.753,2210700.0
2008-10-20 14:05:00,96.81,97.18,96.78,97.05,4197600.0,70.753,71.0234,70.7311,70.9284,4197600.0
2008-10-20 14:10:00,97.05,97.15,96.69,96.75,3964300.0,70.9284,71.0015,70.6653,70.7092,3964300.0
2008-10-20 14:15:00,96.74,96.88,96.35,96.49,3990400.0,70.7018,70.8042,70.4168,70.5191,3990400.0
2008-10-20 14:20:00,96.49,96.71,96.22,96.23,4142300.0,70.5191,70.6799,70.3218,70.3291,4142300.0
2008-10-20 14:25:00,96.24,96.57,96.2,96.47,2624900.0,70.3364,70.5776,70.3072,70.5045,2624900.0
2008-10-20 14:30:00,96.47,96.51,96.05,96.37,4395100.0,70.5045,70.5338,70.1976,70.4314,4395100.0
2008-10-20 14:35:00,96.37,96.57,96.31,96.5,3478800.0,70.4314,70.5776,70.3876,70.5264,3478800.0
2008-10-20 14:40:00,96.49,97.1,96.45,97.0,3306500.0,70.5191,70.965,70.4899,70.8919,3306500.0
2008-10-20 14:45:00,97.01,97.11,96.12,96.8,2118100.0,70.8992,70.9723,70.2487,70.7457,2118100.0
2008-10-20 14:50:00,96.8,96.8,96.48,96.54,1690700.0,70.7457,70.7457,70.5118,70.5557,1690700.0
2008-10-20 14:55:00,96.55,97.0,96.47,96.96,2304500.0,70.563,70.8919,70.5045,70.8626,2304500.0
2008-10-20 15:00:00,96.94,97.32,96.93,97.15,5072900.0,70.848,71.1257,70.8407,71.0015,5072900.0
2008-10-20 15:05:00,97.14,97.19,96.53,96.95,4478500.0,70.9942,71.0307,70.5484,70.8553,4478500.0
2008-10-20 15:10:00,96.95,97.3,96.74,97.02,3995400.0,70.8553,71.1111,70.7018,70.9065,3995400.0
2008-10-20 15:15:00,97.02,97.3,96.75,97.21,3682200.0,70.9065,71.1111,70.7092,71.0453,3682200.0
2008-10-20 15:20:00,97.21,97.33,96.91,97.14,3183800.0,71.0453,71.133,70.8261,70.9942,3183800.0
2008-10-20 15:25:00,97.14,97.15,96.79,97.0,4073800.0,70.9942,71.0015,70.7384,70.8919,4073800.0
2008-10-20 15:30:00,97.0,97.39,96.67,97.3,5981600.0,70.8919,71.1769,70.6507,71.1111,5981600.0
2008-10-20 15:35:00,97.29,97.88,97.23,97.68,6896600.0,71.1038,71.535,71.06,71.3888,6896600.0
2008-10-20 15:40:00,97.67,97.78,97.31,97.48,4975100.0,71.3815,71.4619,71.1184,71.2427,4975100.0
2008-10-20 15:45:00,97.49,97.62,97.37,97.62,3485600.0,71.25,71.345,71.1623,71.345,3485600.0
2008-10-20 15:50:00,97.62,97.96,97.45,97.84,5285600.0,71.345,71.5935,71.2207,71.5058,5285600.0
2008-10-20 15:55:00,97.85,98.55,95.1,98.47,11712400.0,71.5131,72.0247,69.5033,71.9662,11712400.0
2008-10-20 16:00:00,98.47,98.8,94.0,98.54,4878400.0,71.9662,72.2074,68.6993,72.0174,4878400.0
2008-10-20 16:05:00,98.55,98.87,94.09,98.7,3557900.0,72.0247,72.2585,68.7651,72.1343,3557900.0
2008-10-20 16:10:00,98.69,99.11,96.67,98.88,5360000.0,72.127,72.4339,70.6507,72.2659,5360000.0
2008-10-21 09:30:00,96.96,97.15,96.62,97.1,7260800.0,70.8626,71.0015,70.6141,70.965,7260800.0
2008-10-21 09:35:00,97.1,97.35,96.77,97.25,5502200.0,70.965,71.1477,70.7238,71.0746,5502200.0
2008-10-21 09:40:00,97.24,97.57,97.07,97.51,6288000.0,71.0673,71.3084,70.943,71.2646,6288000.0
2008-10-21 09:45:00,97.51,97.6,97.17,97.31,3770700.0,71.2646,71.3304,71.0161,71.1184,3770700.0
2008-10-21 09:50:00,97.32,97.34,96.93,97.32,3885600.0,71.1257,71.1404,70.8407,71.1257,3885600.0
2008-10-21 09:55:00,97.27,97.41,96.95,97.41,3807800.0,71.0892,71.1915,70.8553,71.1915,3807800.0
2008-10-21 10:00:00,97.4,97.83,97.15,97.72,3955000.0,71.1842,71.4985,71.0015,71.4181,3955000.0
2008-10-21 10:05:00,97.71,98.09,97.62,98.08,4507000.0,71.4108,71.6885,71.345,71.6812,4507000.0
2008-10-21 10:10:00,98.08,98.29,97.3,97.9,5279300.0,71.6812,71.8347,71.1111,71.5496,5279300.0
2008-10-21 10:15:00,97.89,98.54,97.89,98.33,6649800.0,71.5423,72.0174,71.5423,71.8639,6649800.0
2008-10-21 10:20:00,98.33,98.64,98.09,98.58,3977700.0,71.8639,72.0905,71.6885,72.0466,3977700.0
2008-10-21 10:25:00,98.58,98.61,98.1,98.2,4244800.0,72.0466,72.0685,71.6958,71.7689,4244800.0
2008-10-21 10:30:00,98.2,98.21,97.69,97.74,4885900.0,71.7689,71.7762,71.3962,71.4327,4885900.0
2008-10-21 10:35:00,97.75,97.99,97.7,97.85,2795500.0,71.44,71.6154,71.4035,71.5131,2795500.0
2008-10-21 10:40:00,97.85,98.25,97.83,97.99,2637600.0,71.5131,71.8054,71.4985,71.6154,2637600.0
2008-10-21 10:45:00,98.0,98.01,97.62,97.73,2378600.0,71.6227,71.63,71.345,71.4254,2378600.0
2008-10-21 10:50:00,97.73,97.88,97.45,97.67,2681000.0,71.4254,71.535,71.2207,71.3815,2681000.0
2008-10-21 10:55:00,97.66,97.67,97.3,97.4,4206500.0,71.3742,71.3815,71.1111,71.1842,4206500.0
2008-10-21 11:00:00,97.4,97.73,97.35,97.66,2816800.0,71.1842,71.4254,71.1477,71.3742,2816800.0
2008-10-21 11:05:00,97.67,97.77,97.35,97.51,3126600.0,71.3815,71.4546,71.1477,71.2646,3126600.0
2008-10-21 11:10:00,97.51,97.63,97.45,97.61,1950400.0,71.2646,71.3523,71.2207,71.3377,1950400.0
2008-10-21 11:15:00,97.61,97.8,97.53,97.61,2098900.0,71.3377,71.4765,71.2792,71.3377,2098900.0
2008-10-21 11:20:00,97.6,97.61,97.2,97.25,2658400.0,71.3304,71.3377,71.038,71.0746,2658400.0
2008-10-21 11:25:00,97.25,97.45,97.24,97.39,1487300.0,71.0746,71.2207,71.0673,71.1769,1487300.0
2008-10-21 11:30:00,97.38,97.7,97.37,97.62,1701600.0,71.1696,71.4035,71.1623,71.345,1701600.0
2008-10-21 11:35:00,97.64,97.64,97.35,97.49,1311100.0,71.3596,71.3596,71.1477,71.25,1311100.0
2008-10-21 11:40:00,97.49,97.73,97.35,97.4,1734600.0,71.25,71.4254,71.1477,71.1842,1734600.0
2008-10-21 11:45:00,97.39,97.4,96.92,96.97,3855200.0,71.1769,71.1842,70.8334,70.8699,3855200.0
2008-10-21 11:50:00,96.97,97.1,96.64,96.71,3539000.0,70.8699,70.965,70.6288,70.6799,3539000.0
2008-10-21 11:55:00,96.71,96.8,95.86,96.0,8142000.0,70.6799,70.7457,70.0587,70.161,8142000.0
2008-10-21 12:00:00,96.0,96.3,95.69,96.27,7745700.0,70.161,70.3803,69.9345,70.3584,7745700.0
2008-10-21 12:05:00,96.27,96.37,95.98,96.19,3697800.0,70.3584,70.4314,70.1464,70.2999,3697800.0
2008-10-21 12:10:00,96.18,96.37,95.87,95.94,3448500.0,70.2926,70.4314,70.066,70.1172,3448500.0
2008-10-21 12:15:00,95.92,95.93,95.64,95.84,4336700.0,70.1026,70.1099,69.8979,70.0441,4336700.0
2008-10-21 12:20:00,95.84,96.25,95.7,96.11,3319400.0,70.0441,70.3437,69.9418,70.2414,3319400.0
2008-10-21 12:25:00,96.12,96.26,95.97,96.12,1792900.0,70.2487,70.351,70.1391,70.2487,1792900.0
2008-10-21 12:30:00,96.11,96.36,95.97,96.34,2982700.0,70.2414,70.4241,70.1391,70.4095,2982700.0
2008-10-21 12:35:00,96.33,96.59,96.24,96.5,2461100.0,70.4022,70.5922,70.3364,70.5264,2461100.0
2008-10-21 12:40:00,96.51,96.52,96.18,96.28,1900600.0,70.5338,70.5411,70.2926,70.3657,1900600.0
2008-10-21 12:45:00,96.28,96.34,95.8,96.0,3292700.0,70.3657,70.4095,70.0149,70.161,3292700.0
2008-10-21 12:50:00,96.02,96.14,95.64,95.74,3749900.0,70.1756,70.2633,69.8979,69.971,3749900.0
2008-10-21 12:55:00,95.73,95.99,95.42,95.44,3905300.0,69.9637,70.1537,69.7371,69.7518,3905300.0
2008-10-21 13:00:00,95.44,95.78,95.4,95.74,3660800.0,69.7518,70.0002,69.7225,69.971,3660800.0
2008-10-21 13:05:00,95.74,96.18,95.69,95.96,3482700.0,69.971,70.2926,69.9345,70.1318,3482700.0
2008-10-21 13:10:00,95.98,96.11,95.8,95.89,1293700.0,70.1464,70.2414,70.0149,70.0806,1293700.0
2008-10-21 13:15:00,95.88,96.19,95.87,96.05,1757600.0,70.0733,70.2999,70.066,70.1976,1757600.0
2008-10-21 13:20:00,96.05,96.83,96.04,96.46,6340100.0,70.1976,70.7676,70.1903,70.4972,6340100.0
2008-10-21 13:25:00,96.45,96.65,96.35,96.39,1467700.0,70.4899,70.6361,70.4168,70.4461,1467700.0
2008-10-21 13:30:00,96.4,96.52,96.14,96.41,2678900.0,70.4534,70.5411,70.2633,70.4607,2678900.0
2008-10-21 13:35:00,96.41,96.87,96.4,96.8,4504900.0,70.4607,70.7969,70.4534,70.7457,4504900.0
2008-10-21 13:40:00,96.8,96.94,96.53,96.58,2703300.0,70.7457,70.848,70.5484,70.5849,2703300.0
2008-10-21 13:45:00,96.59,96.67,96.41,96.57,2089000.0,70.5922,70.6507,70.4607,70.5776,2089000.0
2008-10-21 13:50:00,96.58,96.6,96.33,96.41,1492200.0,70.5849,70.5995,70.4022,70.4607,1492200.0
2008-10-21 13:55:00,96.41,96.46,96.12,96.41,1868200.0,70.4607,70.4972,70.2487,70.4607,1868200.0
2008-10-21 14:00:00,96.4,96.86,96.4,96.73,2504800.0,70.4534,70.7895,70.4534,70.6945,2504800.0
2008-10-21 14:05:00,96.73,96.86,96.41,96.54,1796800.0,70.6945,70.7895,70.4607,70.5557,1796800.0
2008-10-21 14:10:00,96.54,96.9,96.49,96.67,2017000.0,70.5557,70.8188,70.5191,70.6507,2017000.0
2008-10-21 14:15:00,96.67,97.32,96.66,97.24,4330400.0,70.6507,71.1257,70.6434,71.0673,4330400.0
2008-10-21 14:20:00,97.23,97.51,97.2,97.37,3919000.0,71.06,71.2646,71.038,71.1623,3919000.0
2008-10-21 14:25:00,97.37,97.73,97.24,97.7,4668900.0,71.1623,71.4254,71.0673,71.4035,4668900.0
2008-10-21 14:30:00,97.69,97.9,97.45,97.47,4241000.0,71.3962,71.5496,71.2207,71.2354,4241000.0
2008-10-21 14:35:00,97.46,97.77,97.4,97.77,1965400.0,71.2281,71.4546,71.1842,71.4546,1965400.0
2008-10-21 14:40:00,97.77,98.13,97.72,97.99,4945000.0,71.4546,71.7177,71.4181,71.6154,4945000.0
2008-10-21 14:45:00,98.1,98.41,97.79,97.86,6655200.0,71.6958,71.9224,71.4692,71.5204,6655200.0
2008-10-21 14:50:00,97.85,97.93,97.59,97.79,4952600.0,71.5131,71.5716,71.3231,71.4692,4952600.0
2008-10-21 14:55:00,97.8,97.9,97.52,97.76,2945400.0,71.4765,71.5496,71.2719,71.4473,2945400.0
2008-10-21 15:00:00,97.76,98.39,97.73,98.39,5268000.0,71.4473,71.9077,71.4254,71.9077,5268000.0
2008-10-21 15:05:00,98.38,98.4,97.64,97.75,4060700.0,71.9004,71.915,71.3596,71.44,4060700.0
2008-10-21 15:10:00,97.74,98.0,97.7,97.9,2220700.0,71.4327,71.6227,71.4035,71.5496,2220700.0
2008-10-21 15:15:00,97.9,97.91,97.12,97.16,5251200.0,71.5496,71.5569,70.9796,71.0088,5251200.0
2008-10-21 15:20:00,97.15,97.27,96.61,96.85,7261700.0,71.0015,71.0892,70.6068,70.7822,7261700.0
2008-10-21 15:25:00,96.85,97.08,96.59,96.63,5621900.0,70.7822,70.9503,70.5922,70.6215,5621900.0
2008-10-21 15:30:00,96.62,96.83,96.02,96.28,8050300.0,70.6141,70.7676,70.1756,70.3657,8050300.0
2008-10-21 15:35:00,96.28,96.47,96.12,96.26,4275400.0,70.3657,70.5045,70.2487,70.351,4275400.0
2008-10-21 15:40:00,96.26,96.74,96.06,96.1,5807100.0,70.351,70.7018,70.2049,70.2341,5807100.0
2008-10-21 15:45:00,96.1,96.11,95.22,95.44,11248300.0,70.2341,70.2414,69.591,69.7518,11248300.0
2008-10-21 15:50:00,95.45,96.03,95.42,95.94,8773400.0,69.7591,70.1829,69.7371,70.1172,8773400.0
2008-10-21 15:55:00,95.94,95.95,95.42,95.53,9764800.0,70.1172,70.1245,69.7371,69.8175,9764800.0
2008-10-21 16:00:00,95.53,98.57,95.37,95.63,5518200.0,69.8175,72.0393,69.7006,69.8906,5518200.0
2008-10-21 16:05:00,95.63,96.88,95.38,95.48,1328100.0,69.8906,70.8042,69.7079,69.781,1328100.0
2008-10-21 16:10:00,95.48,96.04,93.51,95.98,1601100.0,69.781,70.1903,68.3412,70.1464,1601100.0
2008-10-22 09:30:00,93.2,93.48,93.0,93.48,7480800.0,68.1147,68.3193,67.9685,68.3193,7480800.0
2008-10-22 09:35:00,93.47,93.5,92.6,92.8,8896200.0,68.312,68.3339,67.6762,67.8223,8896200.0
2008-10-22 09:40:00,92.8,93.14,92.52,93.1,6139200.0,67.8223,68.0708,67.6177,68.0416,6139200.0
2008-10-22 09:45:00,93.1,93.25,92.78,92.82,5597200.0,68.0416,68.1512,67.8077,67.8369,5597200.0
2008-10-22 09:50:00,92.82,92.89,91.93,92.19,9415700.0,67.8369,67.8881,67.1865,67.3765,9415700.0
2008-10-22 09:55:00,92.18,92.51,91.84,91.91,7611800.0,67.3692,67.6104,67.1207,67.1719,7611800.0
2008-10-22 10:00:00,91.91,92.3,91.3,91.33,12981300.0,67.1719,67.4569,66.7261,66.748,12981300.0
2008-10-22 10:05:00,91.34,91.92,91.25,91.61,7985600.0,66.7553,67.1792,66.6895,66.9526,7985600.0
2008-10-22 10:10:00,91.61,92.14,91.61,92.11,5221300.0,66.9526,67.34,66.9526,67.318,5221300.0
2008-10-22 10:15:00,92.1,92.5,91.91,92.23,5896100.0,67.3107,67.6031,67.1719,67.4057,5896100.0
2008-10-22 10:20:00,92.23,92.65,91.88,91.99,5171700.0,67.4057,67.7127,67.1499,67.2303,5171700.0
2008-10-22 10:25:00,91.99,92.02,91.51,91.86,6109300.0,67.2303,67.2523,66.8795,67.1353,6109300.0
2008-10-22 10:30:00,91.86,92.15,91.7,92.02,4145500.0,67.1353,67.3473,67.0184,67.2523,4145500.0
2008-10-22 10:35:00,92.02,92.45,91.6,92.36,5484600.0,67.2523,67.5665,66.9453,67.5008,5484600.0
2008-10-22 10:40:00,92.36,92.68,92.24,92.39,3503900.0,67.5008,67.7346,67.4131,67.5227,3503900.0
2008-10-22 10:45:00,92.4,92.97,92.08,92.85,5073000.0,67.53,67.9466,67.2961,67.8589,5073000.0
2008-10-22 10:50:00,92.84,93.06,92.51,93.04,4616200.0,67.8516,68.0123,67.6104,67.9977,4616200.0
2008-10-22 10:55:00,93.05,93.13,92.67,92.96,3933000.0,68.005,68.0635,67.7273,67.9393,3933000.0
2008-10-22 11:00:00,92.96,92.96,92.35,92.67,3793800.0,67.9393,67.9393,67.4934,67.7273,3793800.0
2008-10-22 11:05:00,92.65,92.68,92.1,92.35,3394900.0,67.7127,67.7346,67.3107,67.4934,3394900.0
2008-10-22 11:10:00,92.35,92.74,92.3,92.44,2996200.0,67.4934,67.7785,67.4569,67.5592,2996200.0
2008-10-22 11:15:00,92.44,92.83,92.37,92.67,2568700.0,67.5592,67.8442,67.5081,67.7273,2568700.0
2008-10-22 11:20:00,92.67,92.68,92.1,92.46,3338200.0,67.7273,67.7346,67.3107,67.5738,3338200.0
2008-10-22 11:25:00,92.45,92.45,91.99,92.13,4089500.0,67.5665,67.5665,67.2303,67.3327,4089500.0
2008-10-22 11:30:00,92.11,92.52,92.06,92.24,3174200.0,67.318,67.6177,67.2815,67.4131,3174200.0
2008-10-22 11:35:00,92.24,92.33,91.8,92.12,3114900.0,67.4131,67.4788,67.0915,67.3253,3114900.0
2008-10-22 11:40:00,92.11,92.75,91.97,92.55,3504300.0,67.318,67.7858,67.2157,67.6396,3504300.0
2008-10-22 11:45:00,92.56,92.9,92.52,92.66,2638200.0,67.6469,67.8954,67.6177,67.72,2638200.0
2008-10-22 11:50:00,92.67,92.76,92.38,92.4,2248100.0,67.7273,67.7931,67.5154,67.53,2248100.0
2008-10-22 11:55:00,92.4,92.62,92.26,92.53,1604400.0,67.53,67.6908,67.4277,67.625,1604400.0
2008-10-22 12:00:00,92.54,92.57,92.2,92.27,1765700.0,67.6323,67.6542,67.3838,67.435,1765700.0
2008-10-22 12:05:00,92.27,92.68,92.24,92.57,1570400.0,67.435,67.7346,67.4131,67.6542,1570400.0
2008-10-22 12:10:00,92.56,92.56,92.19,92.28,2088700.0,67.6469,67.6469,67.3765,67.4423,2088700.0
2008-10-22 12:15:00,92.27,92.73,92.23,92.67,2402800.0,67.435,67.7712,67.4057,67.7273,2402800.0
2008-10-22 12:20:00,92.68,93.1,92.68,93.03,4020200.0,67.7346,68.0416,67.7346,67.9904,4020200.0
2008-10-22 12:25:00,93.03,93.3,92.84,92.86,3425300.0,67.9904,68.1877,67.8516,67.8662,3425300.0
2008-10-22 12:30:00,92.86,92.93,92.68,92.82,1570100.0,67.8662,67.9173,67.7346,67.8369,1570100.0
2008-10-22 12:35:00,92.82,92.9,92.64,92.75,1622700.0,67.8369,67.8954,67.7054,67.7858,1622700.0
2008-10-22 12:40:00,92.75,92.8,92.58,92.69,1163100.0,67.7858,67.8223,67.6615,67.7419,1163100.0
2008-10-22 12:45:00,92.69,92.85,92.34,92.47,2140200.0,67.7419,67.8589,67.4861,67.5811,2140200.0
2008-10-22 12:50:00,92.47,92.77,92.41,92.65,2195500.0,67.5811,67.8004,67.5373,67.7127,2195500.0
2008-10-22 12:55:00,92.66,92.75,92.4,92.47,1331500.0,67.72,67.7858,67.53,67.5811,1331500.0
2008-10-22 13:00:00,92.47,92.5,91.75,92.08,5282600.0,67.5811,67.6031,67.0549,67.2961,5282600.0
2008-10-22 13:05:00,92.08,92.27,92.06,92.16,1855500.0,67.2961,67.435,67.2815,67.3546,1855500.0
2008-10-22 13:10:00,92.16,92.17,91.76,91.86,2767100.0,67.3546,67.3619,67.0622,67.1353,2767100.0
2008-10-22 13:15:00,91.86,91.93,91.46,91.8,4083700.0,67.1353,67.1865,66.843,67.0915,4083700.0
2008-10-22 13:20:00,91.81,91.9,91.4,91.44,3104700.0,67.0988,67.1646,66.7991,66.8284,3104700.0
2008-10-22 13:25:00,91.44,92.2,91.18,91.46,5595700.0,66.8284,67.3838,66.6384,66.843,5595700.0
2008-10-22 13:30:00,91.47,91.64,91.0,91.05,5854800.0,66.8503,66.9745,66.5068,66.5433,5854800.0
2008-10-22 13:35:00,91.04,91.16,90.83,91.01,5485200.0,66.536,66.6237,66.3826,66.5141,5485200.0
2008-10-22 13:40:00,91.01,91.5,90.91,90.99,3024400.0,66.5141,66.8722,66.441,66.4995,3024400.0
2008-10-22 13:45:00,90.99,91.57,90.98,91.55,4576400.0,66.4995,66.9234,66.4922,66.9088,4576400.0
2008-10-22 13:50:00,91.54,91.57,91.09,91.44,3644700.0,66.9015,66.9234,66.5726,66.8284,3644700.0
2008-10-22 13:55:00,91.44,91.66,91.17,91.55,3228200.0,66.8284,66.9892,66.631,66.9088,3228200.0
2008-10-22 14:00:00,91.54,92.77,91.28,91.31,2172300.0,66.9015,67.8004,66.7114,66.7334,2172300.0
2008-10-22 14:05:00,91.32,91.54,91.03,91.08,2923200.0,66.7407,66.9015,66.5287,66.5653,2923200.0
2008-10-22 14:10:00,91.08,91.18,90.92,91.15,2861000.0,66.5653,66.6384,66.4483,66.6164,2861000.0
2008-10-22 14:15:00,91.15,91.41,91.02,91.32,3483200.0,66.6164,66.8065,66.5214,66.7407,3483200.0
2008-10-22 14:20:00,91.32,91.83,91.26,91.8,5710600.0,66.7407,67.1134,66.6968,67.0915,5710600.0
2008-10-22 14:25:00,91.8,91.83,91.44,91.72,3402700.0,67.0915,67.1134,66.8284,67.033,3402700.0
2008-10-22 14:30:00,91.71,91.74,91.1,91.24,4354400.0,67.0257,67.0476,66.5799,66.6822,4354400.0
2008-10-22 14:35:00,91.23,91.27,90.97,91.1,3897000.0,66.6749,66.7041,66.4849,66.5799,3897000.0
2008-10-22 14:40:00,91.1,91.1,90.57,90.63,6687300.0,66.5799,66.5799,66.1925,66.2364,6687300.0
2008-10-22 14:45:00,90.63,90.99,90.56,90.76,3675000.0,66.2364,66.4995,66.1852,66.3314,3675000.0
2008-10-22 14:50:00,90.8,90.8,90.43,90.49,4400400.0,66.3606,66.3606,66.0902,66.1341,4400400.0
2008-10-22 14:55:00,90.48,90.96,90.4,90.89,4492800.0,66.1268,66.4776,66.0683,66.4264,4492800.0
2008-10-22 15:00:00,90.9,91.17,90.79,90.86,4655100.0,66.4337,66.631,66.3533,66.4045,4655100.0
2008-10-22 15:05:00,90.86,90.93,90.55,90.92,3601700.0,66.4045,66.4556,66.1779,66.4483,3601700.0
2008-10-22 15:10:00,90.92,91.03,90.34,90.34,4368300.0,66.4483,66.5287,66.0244,66.0244,4368300.0
2008-10-22 15:15:00,90.35,90.5,89.88,89.92,8611500.0,66.0318,66.1414,65.6883,65.7175,8611500.0
2008-10-22 15:20:00,89.91,95.56,89.83,90.0,10915800.0,65.7102,69.8395,65.6517,65.776,10915800.0
2008-10-22 15:25:00,90.0,90.42,89.73,89.76,8948900.0,65.776,66.0829,65.5786,65.6006,8948900.0
2008-10-22 15:30:00,89.76,89.83,89.01,89.04,11351600.0,65.6006,65.6517,65.0524,65.0743,11351600.0
2008-10-22 15:35:00,89.04,89.5,88.45,88.48,11789500.0,65.0743,65.4105,64.6432,64.6651,11789500.0
2008-10-22 15:40:00,88.47,89.0,87.53,88.03,16867700.0,64.6578,65.0451,63.9708,64.3362,16867700.0
2008-10-22 15:45:00,88.03,91.15,87.78,88.93,19466500.0,64.3362,66.6164,64.1535,64.994,19466500.0
2008-10-22 15:50:00,88.93,90.26,88.07,89.68,17847400.0,64.994,65.966,64.3654,65.5421,17847400.0
2008-10-22 15:55:00,89.68,90.24,88.75,90.14,20800700.0,65.5421,65.9514,64.8624,65.8783,20800700.0
2008-10-22 16:00:00,89.88,90.96,88.73,90.02,11179000.0,65.6883,66.4776,64.8478,65.7906,11179000.0
2008-10-22 16:05:00,90.06,90.48,89.98,90.48,2004200.0,65.8198,66.1268,65.7613,66.1268,2004200.0
2008-10-22 16:10:00,90.48,90.57,90.26,90.52,1780600.0,66.1268,66.1925,65.966,66.156,1780600.0
2008-10-23 09:30:00,90.28,90.85,90.21,90.83,6812000.0,65.9806,66.3972,65.9294,66.3826,6812000.0
2008-10-23 09:35:00,90.81,91.08,90.15,90.21,8728400.0,66.3679,66.5653,65.8856,65.9294,8728400.0
2008-10-23 09:40:00,90.21,90.69,89.23,89.47,9877500.0,65.9294,66.2802,65.2132,65.3886,9877500.0
2008-10-23 09:45:00,89.47,89.55,88.71,88.72,9931900.0,65.3886,65.4471,64.8332,64.8405,9931900.0
2008-10-23 09:50:00,88.72,89.21,88.35,89.05,8962600.0,64.8405,65.1986,64.5701,65.0817,8962600.0
2008-10-23 09:55:00,89.06,89.77,89.02,89.71,6749800.0,65.089,65.6079,65.0597,65.564,6749800.0
2008-10-23 10:00:00,89.7,90.2,89.56,89.73,9307000.0,65.5567,65.9221,65.4544,65.5786,9307000.0
2008-10-23 10:05:00,89.74,90.53,89.66,90.1,7680200.0,65.5859,66.1633,65.5275,65.849,7680200.0
2008-10-23 10:10:00,90.0,90.73,89.94,90.48,7416000.0,65.776,66.3095,65.7321,66.1268,7416000.0
2008-10-23 10:15:00,90.51,90.51,89.85,90.13,5621900.0,66.1487,66.1487,65.6663,65.871,5621900.0
2008-10-23 10:20:00,90.13,90.6,89.91,90.24,10045700.0,65.871,66.2145,65.7102,65.9514,10045700.0
2008-10-23 10:25:00,90.25,90.35,89.45,89.75,6531500.0,65.9587,66.0318,65.374,65.5932,6531500.0
2008-10-23 10:30:00,89.75,90.42,89.59,90.28,5520700.0,65.5932,66.0829,65.4763,65.9806,5520700.0
2008-10-23 10:35:00,90.28,90.49,89.89,90.26,3269800.0,65.9806,66.1341,65.6956,65.966,3269800.0
2008-10-23 10:40:00,90.25,91.74,90.15,91.73,10234800.0,65.9587,67.0476,65.8856,67.0403,10234800.0
2008-10-23 10:45:00,91.74,91.99,91.11,91.18,9584400.0,67.0476,67.2303,66.5872,66.6384,9584400.0
2008-10-23 10:50:00,91.18,91.62,90.15,91.51,5611200.0,66.6384,66.9599,65.8856,66.8795,5611200.0
2008-10-23 10:55:00,91.52,92.25,91.33,92.11,7086000.0,66.8868,67.4204,66.748,67.318,7086000.0
2008-10-23 11:00:00,92.1,92.45,91.56,91.56,9715800.0,67.3107,67.5665,66.9161,66.9161,9715800.0
2008-10-23 11:05:00,91.55,91.8,91.3,91.56,4297700.0,66.9088,67.0915,66.7261,66.9161,4297700.0
2008-10-23 11:10:00,91.55,91.91,91.43,91.51,3335500.0,66.9088,67.1719,66.8211,66.8795,3335500.0
2008-10-23 11:15:00,91.49,91.75,91.05,91.21,4765500.0,66.8649,67.0549,66.5433,66.6603,4765500.0
2008-10-23 11:20:00,91.21,91.49,91.06,91.34,2667300.0,66.6603,66.8649,66.5507,66.7553,2667300.0
2008-10-23 11:25:00,91.34,91.37,90.98,91.24,3824500.0,66.7553,66.7772,66.4922,66.6822,3824500.0
2008-10-23 11:30:00,91.25,91.5,91.14,91.37,3529100.0,66.6895,66.8722,66.6091,66.7772,3529100.0
2008-10-23 11:35:00,91.38,91.9,91.31,91.8,3669600.0,66.7845,67.1646,66.7334,67.0915,3669600.0
2008-10-23 11:40:00,91.79,91.84,90.97,90.99,4280200.0,67.0842,67.1207,66.4849,66.4995,4280200.0
2008-10-23 11:45:00,90.98,91.34,90.75,91.19,3672400.0,66.4922,66.7553,66.3241,66.6457,3672400.0
2008-10-23 11:50:00,91.19,91.58,91.18,91.36,2862000.0,66.6457,66.9307,66.6384,66.7699,2862000.0
2008-10-23 11:55:00,91.36,91.45,91.15,91.41,2309800.0,66.7699,66.8357,66.6164,66.8065,2309800.0
2008-10-23 12:00:00,91.4,91.42,90.62,90.7,3406400.0,66.7991,66.8138,66.2291,66.2876,3406400.0
2008-10-23 12:05:00,90.68,90.77,90.4,90.4,5118200.0,66.2729,66.3387,66.0683,66.0683,5118200.0
2008-10-23 12:10:00,90.41,90.56,90.3,90.4,2752400.0,66.0756,66.1852,65.9952,66.0683,2752400.0
2008-10-23 12:15:00,90.39,90.54,89.63,89.65,7519300.0,66.061,66.1706,65.5055,65.5202,7519300.0
2008-10-23 12:20:00,89.65,89.84,89.37,89.41,6714800.0,65.5202,65.659,65.3155,65.3448,6714800.0
2008-10-23 12:25:00,89.41,89.53,88.88,89.13,6060400.0,65.3448,65.4325,64.9574,65.1401,6060400.0
2008-10-23 12:30:00,89.13,89.37,88.86,89.16,4848700.0,65.1401,65.3155,64.9428,65.1621,4848700.0
2008-10-23 12:35:00,89.16,89.51,88.7,88.91,6775700.0,65.1621,65.4178,64.8259,64.9793,6775700.0
2008-10-23 12:40:00,88.91,89.05,88.43,89.03,5997300.0,64.9793,65.0817,64.6285,65.067,5997300.0
2008-10-23 12:45:00,89.03,89.54,88.98,89.07,4953600.0,65.067,65.4398,65.0305,65.0963,4953600.0
2008-10-23 12:50:00,89.08,89.5,88.91,89.05,3694400.0,65.1036,65.4105,64.9793,65.0817,3694400.0
2008-10-23 12:55:00,89.05,89.05,88.15,88.35,6348300.0,65.0817,65.0817,64.4239,64.5701,6348300.0
2008-10-23 13:00:00,88.34,88.67,87.9,88.08,8074400.0,64.5628,64.8039,64.2412,64.3727,8074400.0
2008-10-23 13:05:00,88.08,88.7,87.76,88.43,7065300.0,64.3727,64.8259,64.1389,64.6285,7065300.0
2008-10-23 13:10:00,88.43,88.76,88.28,88.57,4578800.0,64.6285,64.8697,64.5189,64.7309,4578800.0
2008-10-23 13:15:00,88.58,89.28,88.55,89.03,6900600.0,64.7382,65.2498,64.7162,65.067,6900600.0
2008-10-23 13:20:00,89.02,89.03,88.41,88.49,3755300.0,65.0597,65.067,64.6139,64.6724,3755300.0
2008-10-23 13:25:00,88.49,88.68,87.99,88.0,4492000.0,64.6724,64.8112,64.307,64.3143,4492000.0
2008-10-23 13:30:00,88.0,88.36,87.52,87.55,6901600.0,64.3143,64.5774,63.9635,63.9854,6901600.0
2008-10-23 13:35:00,87.54,88.52,87.5,88.06,6781200.0,63.9781,64.6943,63.9489,64.3581,6781200.0
2008-10-23 13:40:00,88.07,88.71,88.01,88.3,4480700.0,64.3654,64.8332,64.3216,64.5335,4480700.0
2008-10-23 13:45:00,88.3,88.5,87.82,87.92,3916300.0,64.5335,64.6797,64.1827,64.2558,3916300.0
2008-10-23 13:50:00,87.92,88.0,87.45,87.93,4394200.0,64.2558,64.3143,63.9123,64.2631,4394200.0
2008-10-23 13:55:00,87.93,88.19,87.63,87.91,3561300.0,64.2631,64.4531,64.0439,64.2485,3561300.0
2008-10-23 14:00:00,87.9,87.91,86.65,86.75,11149500.0,64.2412,64.2485,63.3276,63.4007,11149500.0
2008-10-23 14:05:00,86.75,87.35,86.73,87.12,5921400.0,63.4007,63.8392,63.3861,63.6711,5921400.0
2008-10-23 14:10:00,87.12,87.23,86.34,86.6,5860100.0,63.6711,63.7515,63.1011,63.2911,5860100.0
2008-10-23 14:15:00,86.6,86.95,86.11,86.19,5865100.0,63.2911,63.5469,62.933,62.9914,5865100.0
2008-10-23 14:20:00,86.19,86.42,85.81,86.36,7831600.0,62.9914,63.1595,62.7137,63.1157,7831600.0
2008-10-23 14:25:00,86.36,87.12,86.32,86.92,8288600.0,63.1157,63.6711,63.0865,63.525,8288600.0
2008-10-23 14:30:00,86.92,87.73,86.55,87.31,9329400.0,63.525,64.1169,63.2545,63.81,9329400.0
2008-10-23 14:35:00,87.3,88.18,87.06,88.17,7875400.0,63.8027,64.4458,63.6273,64.4385,7875400.0
2008-10-23 14:40:00,88.18,88.22,87.16,87.56,7990200.0,64.4458,64.4751,63.7004,63.9927,7990200.0
2008-10-23 14:45:00,87.57,87.9,86.5,86.58,7172600.0,64.0,64.2412,63.218,63.2765,7172600.0
2008-10-23 14:50:00,86.59,87.1,86.37,86.61,5758300.0,63.2838,63.6565,63.123,63.2984,5758300.0
2008-10-23 14:55:00,86.59,86.9,86.07,86.89,7800100.0,63.2838,63.5103,62.9037,63.503,7800100.0
2008-10-23 15:00:00,86.89,87.64,86.39,87.37,8796300.0,63.503,64.0512,63.1376,63.8538,8796300.0
2008-10-23 15:05:00,87.38,89.74,86.5,88.77,18104300.0,63.8611,65.5859,63.218,64.877,18104300.0
2008-10-23 15:10:00,88.7,89.47,88.34,89.1,14902200.0,64.8259,65.3886,64.5628,65.1182,14902200.0
2008-10-23 15:15:00,89.08,89.18,88.06,88.14,9464500.0,65.1036,65.1767,64.3581,64.4166,9464500.0
2008-10-23 15:20:00,88.14,89.74,87.94,88.96,11138600.0,64.4166,65.5859,64.2704,65.0159,11138600.0
2008-10-23 15:25:00,88.97,89.02,88.34,88.61,7253600.0,65.0232,65.0597,64.5628,64.7601,7253600.0
2008-10-23 15:30:00,88.63,88.85,87.45,88.08,10267600.0,64.7747,64.9355,63.9123,64.3727,10267600.0
2008-10-23 15:35:00,88.07,88.77,87.67,87.72,9190000.0,64.3654,64.877,64.0731,64.1096,9190000.0
2008-10-23 15:40:00,87.71,89.68,87.5,89.67,14067000.0,64.1023,65.5421,63.9489,65.5348,14067000.0
2008-10-23 15:45:00,89.67,91.87,89.54,90.82,22823300.0,65.5348,67.1426,65.4398,66.3753,22823300.0
2008-10-23 15:50:00,90.82,90.94,89.75,89.78,12259900.0,66.3753,66.463,65.5932,65.6152,12259900.0
2008-10-23 15:55:00,89.78,91.24,89.75,91.03,13856600.0,65.6152,66.6822,65.5932,66.5287,13856600.0
2008-10-23 16:00:00,91.03,91.09,90.0,90.9,2935300.0,66.5287,66.5726,65.776,66.4337,2935300.0
2008-10-23 16:05:00,90.9,91.03,90.0,90.99,1279100.0,66.4337,66.5287,65.776,66.4995,1279100.0
2008-10-23 16:10:00,90.99,91.71,89.78,91.65,2252100.0,66.4995,67.0257,65.6152,66.9819,2252100.0
2008-10-24 09:30:00,84.0,85.6,83.81,85.5,10976100.0,61.3909,62.5602,61.252,62.4872,10976100.0
2008-10-24 09:35:00,85.47,86.52,85.0,85.83,15398700.0,62.4652,63.2326,62.1217,62.7283,15398700.0
2008-10-24 09:40:00,85.84,86.02,85.25,85.33,12396200.0,62.7356,62.8672,62.3045,62.3629,12396200.0
2008-10-24 09:45:00,85.33,86.64,85.18,86.6,11162900.0,62.3629,63.3203,62.2533,63.2911,11162900.0
2008-10-24 09:50:00,86.62,87.08,85.54,86.95,14107100.0,63.3057,63.6419,62.5164,63.5469,14107100.0
2008-10-24 09:55:00,86.95,87.56,86.42,87.11,11038100.0,63.5469,63.9927,63.1595,63.6638,11038100.0
2008-10-24 10:00:00,87.1,88.0,86.92,87.14,14548900.0,63.6565,64.3143,63.525,63.6857,14548900.0
2008-10-24 10:05:00,87.14,87.34,86.39,86.68,10643200.0,63.6857,63.8319,63.1376,63.3496,10643200.0
2008-10-24 10:10:00,86.68,86.7,86.01,86.5,9794200.0,63.3496,63.3642,62.8599,63.218,9794200.0
2008-10-24 10:15:00,86.5,86.97,86.09,86.88,9255200.0,63.218,63.5615,62.9184,63.4957,9255200.0
2008-10-24 10:20:00,86.88,87.2,86.09,86.17,6012900.0,63.4957,63.7296,62.9184,62.9768,6012900.0
2008-10-24 10:25:00,86.17,86.36,85.71,86.23,6604300.0,62.9768,63.1157,62.6406,63.0207,6604300.0
2008-10-24 10:30:00,86.23,86.6,85.86,86.39,5831100.0,63.0207,63.2911,62.7503,63.1376,5831100.0
2008-10-24 10:35:00,86.38,86.81,86.17,86.41,5448200.0,63.1303,63.4446,62.9768,63.1522,5448200.0
2008-10-24 10:40:00,86.42,87.55,86.0,86.9,6723100.0,63.1595,63.9854,62.8526,63.5103,6723100.0
2008-10-24 10:45:00,86.9,87.09,86.55,86.79,5592700.0,63.5103,63.6492,63.2545,63.43,5592700.0
2008-10-24 10:50:00,86.8,87.49,86.76,87.24,6450600.0,63.4373,63.9415,63.408,63.7588,6450600.0
2008-10-24 10:55:00,87.24,87.6,86.9,87.27,6056500.0,63.7588,64.0219,63.5103,63.7808,6056500.0
2008-10-24 11:00:00,87.27,87.78,87.21,87.26,4684200.0,63.7808,64.1535,63.7369,63.7734,4684200.0
2008-10-24 11:05:00,87.26,87.64,87.07,87.1,4666500.0,63.7734,64.0512,63.6346,63.6565,4666500.0
2008-10-24 11:10:00,87.1,87.23,86.81,87.07,3247100.0,63.6565,63.7515,63.4446,63.6346,3247100.0
2008-10-24 11:15:00,87.01,87.39,86.88,87.32,2910000.0,63.5907,63.8685,63.4957,63.8173,2910000.0
2008-10-24 11:20:00,87.31,88.51,87.26,88.12,11694700.0,63.81,64.687,63.7734,64.402,11694700.0
2008-10-24 11:25:00,88.12,88.3,87.81,88.17,6281800.0,64.402,64.5335,64.1754,64.4385,6281800.0
2008-10-24 11:30:00,88.17,88.46,87.67,87.77,5312400.0,64.4385,64.6505,64.0731,64.1462,5312400.0
2008-10-24 11:35:00,87.81,89.0,87.77,88.94,8175300.0,64.1754,65.0451,64.1462,65.0013,8175300.0
2008-10-24 11:40:00,88.93,88.97,88.37,88.74,5283400.0,64.994,65.0232,64.5847,64.8551,5283400.0
2008-10-24 11:45:00,88.73,88.76,88.17,88.43,4236900.0,64.8478,64.8697,64.4385,64.6285,4236900.0
2008-10-24 11:50:00,88.43,88.44,87.72,87.89,4528300.0,64.6285,64.6358,64.1096,64.2339,4528300.0
2008-10-24 11:55:00,87.89,88.22,87.88,87.95,3327300.0,64.2339,64.4751,64.2266,64.2777,3327300.0
2008-10-24 12:00:00,87.96,87.98,87.43,87.88,4907100.0,64.285,64.2997,63.8977,64.2266,4907100.0
2008-10-24 12:05:00,87.88,88.21,87.66,88.09,3387700.0,64.2266,64.4677,64.0658,64.38,3387700.0
2008-10-24 12:10:00,88.1,88.45,87.86,88.25,3385300.0,64.3874,64.6432,64.212,64.497,3385300.0
2008-10-24 12:15:00,88.24,88.26,87.74,87.9,2644500.0,64.4897,64.5043,64.1243,64.2412,2644500.0
2008-10-24 12:20:00,87.91,88.16,87.32,87.32,2247800.0,64.2485,64.4312,63.8173,63.8173,2247800.0
2008-10-24 12:25:00,87.31,87.62,87.04,87.08,2943700.0,63.81,64.0366,63.6127,63.6419,2943700.0
2008-10-24 12:30:00,87.05,87.5,86.91,87.11,3468700.0,63.62,63.9489,63.5177,63.6638,3468700.0
2008-10-24 12:35:00,87.1,87.5,87.04,87.22,2510100.0,63.6565,63.9489,63.6127,63.7442,2510100.0
2008-10-24 12:40:00,87.21,87.38,86.79,86.82,4313800.0,63.7369,63.8611,63.43,63.4519,4313800.0
2008-10-24 12:45:00,86.82,87.07,86.65,86.89,3560200.0,63.4519,63.6346,63.3276,63.503,3560200.0
2008-10-24 12:50:00,86.88,87.39,86.79,87.2,3445800.0,63.4957,63.8685,63.43,63.7296,3445800.0
2008-10-24 12:55:00,87.19,87.6,87.01,87.1,3903900.0,63.7223,64.0219,63.5907,63.6565,3903900.0
2008-10-24 13:00:00,87.1,87.57,87.09,87.33,2754800.0,63.6565,64.0,63.6492,63.8246,2754800.0
2008-10-24 13:05:00,87.32,87.65,87.29,87.44,3049000.0,63.8173,64.0585,63.7954,63.905,3049000.0
2008-10-24 13:10:00,87.43,87.64,87.29,87.48,3441100.0,63.8977,64.0512,63.7954,63.9342,3441100.0
2008-10-24 13:15:00,87.48,88.4,87.28,88.22,5069400.0,63.9342,64.6066,63.7881,64.4751,5069400.0
2008-10-24 13:20:00,88.23,88.39,87.5,87.99,3046600.0,64.4824,64.5993,63.9489,64.307,3046600.0
2008-10-24 13:25:00,87.99,88.08,87.53,87.67,3024100.0,64.307,64.3727,63.9708,64.0731,3024100.0
2008-10-24 13:30:00,87.68,87.69,87.04,87.16,4950300.0,64.0804,64.0877,63.6127,63.7004,4950300.0
2008-10-24 13:35:00,87.16,87.45,86.94,87.0,3154500.0,63.7004,63.9123,63.5396,63.5834,3154500.0
2008-10-24 13:40:00,87.0,87.22,86.84,87.08,2580000.0,63.5834,63.7442,63.4665,63.6419,2580000.0
2008-10-24 13:45:00,87.07,87.14,86.28,86.28,4491800.0,63.6346,63.6857,63.0572,63.0572,4491800.0
2008-10-24 13:50:00,86.28,87.25,86.28,86.52,4188200.0,63.0572,63.7661,63.0572,63.2326,4188200.0
2008-10-24 13:55:00,86.52,86.97,86.18,86.18,4041200.0,63.2326,63.5615,62.9841,62.9841,4041200.0
2008-10-24 14:00:00,86.18,86.51,86.08,86.28,4123300.0,62.9841,63.2253,62.9111,63.0572,4123300.0
2008-10-24 14:05:00,86.29,86.54,85.98,86.49,4779700.0,63.0645,63.2472,62.838,63.2107,4779700.0
2008-10-24 14:10:00,86.49,87.21,86.48,86.81,5381200.0,63.2107,63.7369,63.2034,63.4446,5381200.0
2008-10-24 14:15:00,86.8,87.44,86.66,87.33,4582500.0,63.4373,63.905,63.3349,63.8246,4582500.0
2008-10-24 14:20:00,87.33,87.5,86.76,86.92,4928900.0,63.8246,63.9489,63.408,63.525,4928900.0
2008-10-24 14:25:00,86.91,87.1,86.5,86.92,3542300.0,63.5177,63.6565,63.218,63.525,3542300.0
2008-10-24 14:30:00,86.91,88.08,86.9,87.79,7008900.0,63.5177,64.3727,63.5103,64.1608,7008900.0
2008-10-24 14:35:00,87.79,87.98,87.44,87.78,5913900.0,64.1608,64.2997,63.905,64.1535,5913900.0
2008-10-24 14:40:00,87.79,88.41,87.57,87.75,6673100.0,64.1608,64.6139,64.0,64.1316,6673100.0
2008-10-24 14:45:00,87.75,87.79,86.99,87.21,4781100.0,64.1316,64.1608,63.5761,63.7369,4781100.0
2008-10-24 14:50:00,87.21,87.89,87.12,87.64,3942200.0,63.7369,64.2339,63.6711,64.0512,3942200.0
2008-10-24 14:55:00,87.65,88.93,87.63,88.73,10012800.0,64.0585,64.994,64.0439,64.8478,10012800.0
2008-10-24 15:00:00,88.72,89.92,87.75,88.98,17774400.0,64.8405,65.7175,64.1316,65.0305,17774400.0
2008-10-24 15:05:00,88.99,89.14,88.47,88.79,6818400.0,65.0378,65.1474,64.6578,64.8916,6818400.0
2008-10-24 15:10:00,88.79,89.46,87.25,88.48,7056100.0,64.8916,65.3813,63.7661,64.6651,7056100.0
2008-10-24 15:15:00,88.48,88.96,87.9,88.07,6271900.0,64.6651,65.0159,64.2412,64.3654,6271900.0
2008-10-24 15:20:00,88.06,89.29,87.86,89.28,8021400.0,64.3581,65.2571,64.212,65.2498,8021400.0
2008-10-24 15:25:00,89.28,89.44,88.66,89.19,6650700.0,65.2498,65.3667,64.7966,65.184,6650700.0
2008-10-24 15:30:00,89.2,89.22,88.15,88.68,7035200.0,65.1913,65.2059,64.4239,64.8112,7035200.0
2008-10-24 15:35:00,88.68,88.68,86.5,87.99,6528400.0,64.8112,64.8112,63.218,64.307,6528400.0
2008-10-24 15:40:00,87.99,88.9,87.99,88.57,8671700.0,64.307,64.972,64.307,64.7309,8671700.0
2008-10-24 15:45:00,88.57,89.29,88.39,89.08,8476400.0,64.7309,65.2571,64.5993,65.1036,8476400.0
2008-10-24 15:50:00,89.08,89.54,88.8,89.16,9396000.0,65.1036,65.4398,64.8989,65.1621,9396000.0
2008-10-24 15:55:00,89.16,89.18,87.48,87.63,13508100.0,65.1621,65.1767,63.9342,64.0439,13508100.0
2008-10-24 16:00:00,87.63,88.57,85.46,86.92,9850300.0,64.0439,64.7309,62.4579,63.525,9850300.0
2008-10-24 16:05:00,86.92,87.19,86.72,87.17,3423300.0,63.525,63.7223,63.3788,63.7077,3423300.0
2008-10-24 16:10:00,87.17,87.74,86.49,86.98,4583000.0,63.7077,64.1243,63.2107,63.5688,4583000.0
2008-10-27 09:30:00,85.96,86.96,85.73,85.81,11821000.0,62.8234,63.5542,62.6553,62.7137,11821000.0
2008-10-27 09:35:00,85.81,86.71,85.51,86.51,9410500.0,62.7137,63.3715,62.4945,63.2253,9410500.0
2008-10-27 09:40:00,86.51,87.29,86.48,87.27,8583800.0,63.2253,63.7954,63.2034,63.7808,8583800.0
2008-10-27 09:45:00,87.27,87.35,86.28,86.35,8404800.0,63.7808,63.8392,63.0572,63.1084,8404800.0
2008-10-27 09:50:00,86.35,87.25,86.34,87.17,4293100.0,63.1084,63.7661,63.1011,63.7077,4293100.0
2008-10-27 09:55:00,87.17,87.48,87.02,87.22,5673700.0,63.7077,63.9342,63.598,63.7442,5673700.0
2008-10-27 10:00:00,87.23,88.36,87.2,88.1,12314800.0,63.7515,64.5774,63.7296,64.3874,12314800.0
2008-10-27 10:05:00,88.11,88.47,87.57,87.74,7410300.0,64.3947,64.6578,64.0,64.1243,7410300.0
2008-10-27 10:10:00,87.75,87.86,87.18,87.23,4576500.0,64.1316,64.212,63.715,63.7515,4576500.0
2008-10-27 10:15:00,87.22,87.41,86.84,86.85,5068900.0,63.7442,63.8831,63.4665,63.4738,5068900.0
2008-10-27 10:20:00,86.85,87.17,86.69,86.97,6184300.0,63.4738,63.7077,63.3569,63.5615,6184300.0
2008-10-27 10:25:00,86.97,87.46,86.88,86.96,3261000.0,63.5615,63.9196,63.4957,63.5542,3261000.0
2008-10-27 10:30:00,86.96,88.4,86.45,86.49,3749200.0,63.5542,64.6066,63.1815,63.2107,3749200.0
2008-10-27 10:35:00,86.49,86.66,86.23,86.57,3860900.0,63.2107,63.3349,63.0207,63.2692,3860900.0
2008-10-27 10:40:00,86.57,86.69,86.06,86.51,4131500.0,63.2692,63.3569,62.8964,63.2253,4131500.0
2008-10-27 10:45:00,86.51,86.94,86.37,86.8,4280400.0,63.2253,63.5396,63.123,63.4373,4280400.0
2008-10-27 10:50:00,86.79,87.15,86.59,86.6,3947300.0,63.43,63.6931,63.2838,63.2911,3947300.0
2008-10-27 10:55:00,86.59,87.44,86.55,87.37,4635100.0,63.2838,63.905,63.2545,63.8538,4635100.0
2008-10-27 11:00:00,87.36,87.54,86.5,87.11,3398000.0,63.8465,63.9781,63.218,63.6638,3398000.0
2008-10-27 11:05:00,87.1,87.67,86.82,87.58,3775000.0,63.6565,64.0731,63.4519,64.0073,3775000.0
2008-10-27 11:10:00,87.58,88.2,87.37,88.19,4583800.0,64.0073,64.4604,63.8538,64.4531,4583800.0
2008-10-27 11:15:00,88.19,88.3,87.37,87.42,3615100.0,64.4531,64.5335,63.8538,63.8904,3615100.0
2008-10-27 11:20:00,87.42,87.59,87.01,87.17,3107800.0,63.8904,64.0146,63.5907,63.7077,3107800.0
2008-10-27 11:25:00,87.17,87.2,86.75,87.18,2917600.0,63.7077,63.7296,63.4007,63.715,2917600.0
2008-10-27 11:30:00,87.2,87.23,86.62,86.75,3629700.0,63.7296,63.7515,63.3057,63.4007,3629700.0
2008-10-27 11:35:00,86.74,87.09,86.62,86.74,2383400.0,63.3934,63.6492,63.3057,63.3934,2383400.0
2008-10-27 11:40:00,86.74,87.2,86.5,87.01,3020700.0,63.3934,63.7296,63.218,63.5907,3020700.0
2008-10-27 11:45:00,87.01,87.38,86.7,86.82,3348600.0,63.5907,63.8611,63.3642,63.4519,3348600.0
2008-10-27 11:50:00,86.82,87.19,86.58,86.96,2952900.0,63.4519,63.7223,63.2765,63.5542,2952900.0
2008-10-27 11:55:00,86.95,87.2,86.67,87.06,2251600.0,63.5469,63.7296,63.3422,63.6273,2251600.0
2008-10-27 12:00:00,87.06,87.63,87.05,87.4,4156800.0,63.6273,64.0439,63.62,63.8758,4156800.0
2008-10-27 12:05:00,87.4,87.97,87.17,87.82,3173700.0,63.8758,64.2923,63.7077,64.1827,3173700.0
2008-10-27 12:10:00,87.81,88.15,87.79,88.02,4836900.0,64.1754,64.4239,64.1608,64.3289,4836900.0
2008-10-27 12:15:00,88.01,88.03,87.36,87.52,4070400.0,64.3216,64.3362,63.8465,63.9635,4070400.0
2008-10-27 12:20:00,87.5,87.66,87.29,87.46,1935400.0,63.9489,64.0658,63.7954,63.9196,1935400.0
2008-10-27 12:25:00,87.45,87.85,87.13,87.27,2668000.0,63.9123,64.2046,63.6784,63.7808,2668000.0
2008-10-27 12:30:00,87.26,87.81,87.07,87.77,2175300.0,63.7734,64.1754,63.6346,64.1462,2175300.0
2008-10-27 12:35:00,87.77,88.05,87.56,87.9,2186100.0,64.1462,64.3508,63.9927,64.2412,2186100.0
2008-10-27 12:40:00,87.91,88.41,87.7,88.0,4376400.0,64.2485,64.6139,64.095,64.3143,4376400.0
2008-10-27 12:45:00,88.01,88.18,87.71,87.92,2437200.0,64.3216,64.4458,64.1023,64.2558,2437200.0
2008-10-27 12:50:00,87.93,88.51,87.8,88.43,5431400.0,64.2631,64.687,64.1681,64.6285,5431400.0
2008-10-27 12:55:00,88.42,88.82,88.2,88.72,4553600.0,64.6212,64.9136,64.4604,64.8405,4553600.0
2008-10-27 13:00:00,88.73,88.83,88.35,88.53,4426500.0,64.8478,64.9209,64.5701,64.7016,4426500.0
2008-10-27 13:05:00,88.54,88.65,88.11,88.28,2761100.0,64.7089,64.7893,64.3947,64.5189,2761100.0
2008-10-27 13:10:00,88.28,88.36,87.96,88.2,2774300.0,64.5189,64.5774,64.285,64.4604,2774300.0
2008-10-27 13:15:00,88.2,88.53,88.1,88.35,1813700.0,64.4604,64.7016,64.3874,64.5701,1813700.0
2008-10-27 13:20:00,88.35,88.88,88.29,88.77,2690000.0,64.5701,64.9574,64.5262,64.877,2690000.0
2008-10-27 13:25:00,88.77,89.06,88.65,89.04,3411700.0,64.877,65.089,64.7893,65.0743,3411700.0
2008-10-27 13:30:00,89.06,89.28,88.91,89.13,3990100.0,65.089,65.2498,64.9793,65.1401,3990100.0
2008-10-27 13:35:00,89.13,89.14,88.76,88.85,2822100.0,65.1401,65.1474,64.8697,64.9355,2822100.0
2008-10-27 13:40:00,88.85,89.48,88.84,89.35,3271000.0,64.9355,65.3959,64.9282,65.3009,3271000.0
2008-10-27 13:45:00,89.35,89.51,88.97,89.22,4642200.0,65.3009,65.4178,65.0232,65.2059,4642200.0
2008-10-27 13:50:00,89.21,89.22,88.74,88.79,2529400.0,65.1986,65.2059,64.8551,64.8916,2529400.0
2008-10-27 13:55:00,88.79,88.88,88.44,88.67,2504500.0,64.8916,64.9574,64.6358,64.8039,2504500.0
2008-10-27 14:00:00,88.68,88.82,88.34,88.51,2686400.0,64.8112,64.9136,64.5628,64.687,2686400.0
2008-10-27 14:05:00,88.53,88.75,88.35,88.74,2638100.0,64.7016,64.8624,64.5701,64.8551,2638100.0
2008-10-27 14:10:00,88.74,88.75,88.15,88.31,2773000.0,64.8551,64.8624,64.4239,64.5408,2773000.0
2008-10-27 14:15:00,88.32,88.41,88.03,88.16,2179700.0,64.5481,64.6139,64.3362,64.4312,2179700.0
2008-10-27 14:20:00,88.15,88.37,87.72,88.02,4164200.0,64.4239,64.5847,64.1096,64.3289,4164200.0
2008-10-27 14:25:00,88.01,88.09,87.45,87.47,3475000.0,64.3216,64.38,63.9123,63.9269,3475000.0
2008-10-27 14:30:00,87.47,87.66,87.24,87.25,4992100.0,63.9269,64.0658,63.7588,63.7661,4992100.0
2008-10-27 14:35:00,87.26,87.7,87.24,87.4,3288000.0,63.7734,64.095,63.7588,63.8758,3288000.0
2008-10-27 14:40:00,87.4,87.89,87.24,87.61,3572300.0,63.8758,64.2339,63.7588,64.0292,3572300.0
2008-10-27 14:45:00,87.66,87.86,87.36,87.39,2488700.0,64.0658,64.212,63.8465,63.8685,2488700.0
2008-10-27 14:50:00,87.38,87.57,86.87,87.3,5733300.0,63.8611,64.0,63.4884,63.8027,5733300.0
2008-10-27 14:55:00,87.29,87.4,86.73,86.8,3757600.0,63.7954,63.8758,63.3861,63.4373,3757600.0
2008-10-27 15:00:00,86.82,87.3,86.73,86.88,3223500.0,63.4519,63.8027,63.3861,63.4957,3223500.0
2008-10-27 15:05:00,86.88,87.4,86.87,87.25,3434600.0,63.4957,63.8758,63.4884,63.7661,3434600.0
2008-10-27 15:10:00,87.24,87.69,87.21,87.53,3555800.0,63.7588,64.0877,63.7369,63.9708,3555800.0
2008-10-27 15:15:00,87.53,87.88,87.29,87.41,3916300.0,63.9708,64.2266,63.7954,63.8831,3916300.0
2008-10-27 15:20:00,87.39,87.66,86.98,87.07,3600500.0,63.8685,64.0658,63.5688,63.6346,3600500.0
2008-10-27 15:25:00,87.08,87.34,86.86,87.33,3963000.0,63.6419,63.8319,63.4811,63.8246,3963000.0
2008-10-27 15:30:00,87.33,87.78,87.22,87.42,5226900.0,63.8246,64.1535,63.7442,63.8904,5226900.0
2008-10-27 15:35:00,87.41,87.67,86.9,87.35,4938500.0,63.8831,64.0731,63.5103,63.8392,4938500.0
2008-10-27 15:40:00,87.35,87.65,86.87,86.94,5874500.0,63.8392,64.0585,63.4884,63.5396,5874500.0
2008-10-27 15:45:00,86.94,87.07,86.52,87.05,8567600.0,63.5396,63.6346,63.2326,63.62,8567600.0
2008-10-27 15:50:00,87.05,87.13,86.04,86.08,8124400.0,63.62,63.6784,62.8818,62.9111,8124400.0
2008-10-27 15:55:00,86.07,87.1,84.68,84.86,17999200.0,62.9037,63.6565,61.8879,62.0194,17999200.0
2008-10-27 16:00:00,84.84,88.1,83.82,84.43,7120700.0,62.0048,64.3874,61.2593,61.7052,7120700.0
2008-10-27 16:05:00,84.43,88.6,83.88,83.91,2679400.0,61.7052,64.7528,61.3032,61.3251,2679400.0
2008-10-27 16:10:00,83.91,84.84,83.69,83.81,1673200.0,61.3251,62.0048,61.1643,61.252,1673200.0
2008-10-28 09:30:00,87.34,87.91,87.33,87.49,9481200.0,63.8319,64.2485,63.8246,63.9415,9481200.0
2008-10-28 09:35:00,87.49,87.5,86.93,87.06,8250900.0,63.9415,63.9489,63.5323,63.6273,8250900.0
2008-10-28 09:40:00,87.05,87.62,87.0,87.5,6909900.0,63.62,64.0366,63.5834,63.9489,6909900.0
2008-10-28 09:45:00,87.5,88.31,87.37,87.99,9990300.0,63.9489,64.5408,63.8538,64.307,9990300.0
2008-10-28 09:50:00,87.99,88.13,87.57,88.04,6985900.0,64.307,64.4093,64.0,64.3435,6985900.0
2008-10-28 09:55:00,88.04,88.3,87.7,87.7,6881900.0,64.3435,64.5335,64.095,64.095,6881900.0
2008-10-28 10:00:00,87.86,87.91,86.77,87.06,15430000.0,64.212,64.2485,63.4153,63.6273,15430000.0
2008-10-28 10:05:00,87.07,87.29,86.61,86.94,10101100.0,63.6346,63.7954,63.2984,63.5396,10101100.0
2008-10-28 10:10:00,86.96,87.28,86.72,87.08,5230100.0,63.5542,63.7881,63.3788,63.6419,5230100.0
2008-10-28 10:15:00,87.09,87.1,86.38,86.6,7238500.0,63.6492,63.6565,63.1303,63.2911,7238500.0
2008-10-28 10:20:00,86.6,86.9,86.36,86.6,4739600.0,63.2911,63.5103,63.1157,63.2911,4739600.0
2008-10-28 10:25:00,86.6,87.01,86.44,86.48,6156700.0,63.2911,63.5907,63.1742,63.2034,6156700.0
2008-10-28 10:30:00,86.48,86.67,86.25,86.32,4505900.0,63.2034,63.3422,63.0353,63.0865,4505900.0
2008-10-28 10:35:00,86.31,86.64,85.93,85.95,5328300.0,63.0791,63.3203,62.8014,62.816,5328300.0
2008-10-28 10:40:00,85.94,85.99,85.43,85.8,7535000.0,62.8087,62.8453,62.436,62.7064,7535000.0
2008-10-28 10:45:00,85.8,86.02,85.56,85.84,4344500.0,62.7064,62.8672,62.531,62.7356,4344500.0
2008-10-28 10:50:00,85.84,87.08,85.09,85.11,6957100.0,62.7356,63.6419,62.1875,62.2021,6957100.0
2008-10-28 10:55:00,85.1,85.17,84.53,84.85,8197300.0,62.1948,62.246,61.7782,62.0121,8197300.0
2008-10-28 11:00:00,84.85,85.91,84.81,85.36,7554600.0,62.0121,62.7868,61.9829,62.3848,7554600.0
2008-10-28 11:05:00,85.37,85.64,85.04,85.09,6451800.0,62.3922,62.5895,62.151,62.1875,6451800.0
2008-10-28 11:10:00,85.1,85.63,85.05,85.56,5261900.0,62.1948,62.5822,62.1583,62.531,5261900.0
2008-10-28 11:15:00,85.62,85.84,85.49,85.79,4463000.0,62.5749,62.7356,62.4799,62.6991,4463000.0
2008-10-28 11:20:00,85.78,85.9,85.24,85.3,3569200.0,62.6918,62.7795,62.2971,62.341,3569200.0
2008-10-28 11:25:00,85.3,85.75,85.23,85.69,3144200.0,62.341,62.6699,62.2898,62.626,3144200.0
2008-10-28 11:30:00,85.69,86.37,85.64,86.26,5380600.0,62.626,63.123,62.5895,63.0426,5380600.0
2008-10-28 11:35:00,86.26,86.44,86.11,86.31,4857700.0,63.0426,63.1742,62.933,63.0791,4857700.0
2008-10-28 11:40:00,86.31,86.68,85.99,86.39,5649800.0,63.0791,63.3496,62.8453,63.1376,5649800.0
2008-10-28 11:45:00,86.4,86.44,86.0,86.0,3075800.0,63.1449,63.1742,62.8526,62.8526,3075800.0
2008-10-28 11:50:00,86.0,86.13,85.73,85.89,2602700.0,62.8526,62.9476,62.6553,62.7722,2602700.0
2008-10-28 11:55:00,85.88,86.13,85.8,85.94,2271700.0,62.7649,62.9476,62.7064,62.8087,2271700.0
2008-10-28 12:00:00,85.93,85.96,85.62,85.74,3674600.0,62.8014,62.8234,62.5749,62.6626,3674600.0
2008-10-28 12:05:00,85.72,86.22,85.64,86.21,3025600.0,62.6479,63.0134,62.5895,63.0061,3025600.0
2008-10-28 12:10:00,86.21,86.39,86.06,86.34,2050700.0,63.0061,63.1376,62.8964,63.1011,2050700.0
2008-10-28 12:15:00,86.34,86.47,86.25,86.32,2421000.0,63.1011,63.1961,63.0353,63.0865,2421000.0
2008-10-28 12:20:00,86.33,86.38,86.06,86.17,1941900.0,63.0938,63.1303,62.8964,62.9768,1941900.0
2008-10-28 12:25:00,86.17,86.18,85.9,86.01,2036300.0,62.9768,62.9841,62.7795,62.8599,2036300.0
2008-10-28 12:30:00,86.03,86.42,85.92,86.24,4104900.0,62.8745,63.1595,62.7941,63.028,4104900.0
2008-10-28 12:35:00,86.24,86.5,86.11,86.21,2230800.0,63.028,63.218,62.933,63.0061,2230800.0
2008-10-28 12:40:00,86.22,86.65,86.1,86.55,2555600.0,63.0134,63.3276,62.9257,63.2545,2555600.0
2008-10-28 12:45:00,86.55,86.83,86.25,86.73,2396900.0,63.2545,63.4592,63.0353,63.3861,2396900.0
2008-10-28 12:50:00,86.73,87.0,86.62,86.64,2474100.0,63.3861,63.5834,63.3057,63.3203,2474100.0
2008-10-28 12:55:00,86.64,86.97,86.55,86.83,2631200.0,63.3203,63.5615,63.2545,63.4592,2631200.0
2008-10-28 13:00:00,86.84,86.91,86.67,86.82,1499700.0,63.4665,63.5177,63.3422,63.4519,1499700.0
2008-10-28 13:05:00,86.82,87.51,86.8,87.3,5230000.0,63.4519,63.9562,63.4373,63.8027,5230000.0
2008-10-28 13:10:00,87.31,87.71,87.3,87.53,3770700.0,63.81,64.1023,63.8027,63.9708,3770700.0
2008-10-28 13:15:00,87.53,87.54,87.22,87.25,2724100.0,63.9708,63.9781,63.7442,63.7661,2724100.0
2008-10-28 13:20:00,87.25,87.49,87.2,87.28,2682500.0,63.7661,63.9415,63.7296,63.7881,2682500.0
2008-10-28 13:25:00,87.29,87.33,86.94,87.1,2853700.0,63.7954,63.8246,63.5396,63.6565,2853700.0
2008-10-28 13:30:00,87.11,87.22,86.95,87.09,2521300.0,63.6638,63.7442,63.5469,63.6492,2521300.0
2008-10-28 13:35:00,87.09,87.1,86.71,86.8,2871300.0,63.6492,63.6565,63.3715,63.4373,2871300.0
2008-10-28 13:40:00,86.8,86.96,86.62,86.73,2604700.0,63.4373,63.5542,63.3057,63.3861,2604700.0
2008-10-28 13:45:00,86.73,86.9,84.95,86.71,2392100.0,63.3861,63.5103,62.0852,63.3715,2392100.0
2008-10-28 13:50:00,86.71,86.71,86.27,86.46,3403600.0,63.3715,63.3715,63.0499,63.1888,3403600.0
2008-10-28 13:55:00,86.46,86.49,86.0,86.24,3576600.0,63.1888,63.2107,62.8526,63.028,3576600.0
2008-10-28 14:00:00,86.24,86.5,86.19,86.34,2454800.0,63.028,63.218,62.9914,63.1011,2454800.0
2008-10-28 14:05:00,86.34,86.66,86.33,86.45,2743300.0,63.1011,63.3349,63.0938,63.1815,2743300.0
2008-10-28 14:10:00,86.45,87.17,86.39,87.15,4005400.0,63.1815,63.7077,63.1376,63.6931,4005400.0
2008-10-28 14:15:00,87.13,87.23,86.9,87.02,3719900.0,63.6784,63.7515,63.5103,63.598,3719900.0
2008-10-28 14:20:00,87.02,87.69,86.45,87.63,5607100.0,63.598,64.0877,63.1815,64.0439,5607100.0
2008-10-28 14:25:00,87.63,87.94,87.37,87.82,4666800.0,64.0439,64.2704,63.8538,64.1827,4666800.0
2008-10-28 14:30:00,87.82,88.5,87.8,88.35,8297000.0,64.1827,64.6797,64.1681,64.5701,8297000.0
2008-10-28 14:35:00,88.35,88.36,87.97,88.12,4596700.0,64.5701,64.5774,64.2923,64.402,4596700.0
2008-10-28 14:40:00,88.12,89.0,87.96,88.94,7941600.0,64.402,65.0451,64.285,65.0013,7941600.0
2008-10-28 14:45:00,88.94,89.18,88.61,88.96,8669600.0,65.0013,65.1767,64.7601,65.0159,8669600.0
2008-10-28 14:50:00,88.93,89.66,88.81,89.6,12038200.0,64.994,65.5275,64.9063,65.4836,12038200.0
2008-10-28 14:55:00,89.6,90.06,89.47,89.61,10708800.0,65.4836,65.8198,65.3886,65.4909,10708800.0
2008-10-28 15:00:00,89.62,89.86,89.31,89.55,7462500.0,65.4982,65.6736,65.2717,65.4471,7462500.0
2008-10-28 15:05:00,89.55,89.58,88.93,89.01,8963900.0,65.4471,65.469,64.994,65.0524,8963900.0
2008-10-28 15:10:00,89.02,89.72,86.84,89.6,7700100.0,65.0597,65.5713,63.4665,65.4836,7700100.0
2008-10-28 15:15:00,89.61,90.28,89.33,90.17,8223000.0,65.4909,65.9806,65.2863,65.9002,8223000.0
2008-10-28 15:20:00,90.17,91.17,90.16,90.86,16504200.0,65.9002,66.631,65.8929,66.4045,16504200.0
2008-10-28 15:25:00,90.87,91.29,90.6,91.04,11369600.0,66.4118,66.7187,66.2145,66.536,11369600.0
2008-10-28 15:30:00,91.04,91.05,90.22,91.03,11011000.0,66.536,66.5433,65.9367,66.5287,11011000.0
2008-10-28 15:35:00,91.03,91.87,90.84,91.49,16384800.0,66.5287,67.1426,66.3899,66.8649,16384800.0
2008-10-28 15:40:00,91.49,92.0,87.48,91.9,15453400.0,66.8649,67.2376,63.9342,67.1646,15453400.0
2008-10-28 15:45:00,91.9,92.13,91.41,92.05,11974200.0,67.1646,67.3327,66.8065,67.2742,11974200.0
2008-10-28 15:50:00,92.05,92.49,91.95,92.42,12190800.0,67.2742,67.5958,67.2011,67.5446,12190800.0
2008-10-28 15:55:00,92.42,94.2,92.4,94.0,25762800.0,67.5446,68.8455,67.53,68.6993,25762800.0
2008-10-28 16:00:00,94.01,94.23,89.27,94.13,9084200.0,68.7066,68.8674,65.2424,68.7943,9084200.0
2008-10-28 16:05:00,94.13,94.24,84.9,93.81,7050200.0,68.7943,68.8747,62.0487,68.5605,7050200.0
2008-10-28 16:10:00,93.78,94.08,93.7,93.9,2521800.0,68.5386,68.7578,68.4801,68.6263,2521800.0
2008-10-29 09:30:00,93.77,93.77,93.03,93.54,9247800.0,68.5312,68.5312,67.9904,68.3631,9247800.0
2008-10-29 09:35:00,93.53,93.53,92.79,93.11,9026800.0,68.3558,68.3558,67.815,68.0489,9026800.0
2008-10-29 09:40:00,93.11,93.94,93.03,93.88,9880600.0,68.0489,68.6555,67.9904,68.6116,9880600.0
2008-10-29 09:45:00,93.88,93.94,93.35,93.72,5783700.0,68.6116,68.6555,68.2243,68.4947,5783700.0
2008-10-29 09:50:00,93.72,93.73,93.1,93.25,5248400.0,68.4947,68.502,68.0416,68.1512,5248400.0
2008-10-29 09:55:00,93.25,93.85,93.18,93.3,6812100.0,68.1512,68.5897,68.1,68.1877,6812100.0
2008-10-29 10:00:00,93.3,93.48,92.94,93.37,5902100.0,68.1877,68.3193,67.9246,68.2389,5902100.0
2008-10-29 10:05:00,93.35,94.12,93.35,94.11,6580400.0,68.2243,68.787,68.2243,68.7797,6580400.0
2008-10-29 10:10:00,94.12,94.37,93.84,94.28,5945900.0,68.787,68.9697,68.5824,68.904,5945900.0
2008-10-29 10:15:00,94.28,94.72,94.26,94.37,5951900.0,68.904,69.2255,68.8894,68.9697,5951900.0
2008-10-29 10:20:00,94.36,94.51,94.13,94.24,5950000.0,68.9624,69.0721,68.7943,68.8747,5950000.0
2008-10-29 10:25:00,94.25,94.65,94.18,94.24,4744600.0,68.882,69.1744,68.8309,68.8747,4744600.0
2008-10-29 10:30:00,94.24,94.4,93.83,93.91,5110900.0,68.8747,68.9917,68.5751,68.6336,5110900.0
2008-10-29 10:35:00,93.91,94.05,93.44,93.61,5598600.0,68.6336,68.7359,68.2901,68.4143,5598600.0
2008-10-29 10:40:00,93.62,93.69,93.26,93.45,5773800.0,68.4216,68.4728,68.1585,68.2974,5773800.0
2008-10-29 10:45:00,93.45,93.61,93.22,93.3,4475700.0,68.2974,68.4143,68.1293,68.1877,4475700.0
2008-10-29 10:50:00,93.3,93.66,93.0,93.05,4202000.0,68.1877,68.4508,67.9685,68.005,4202000.0
2008-10-29 10:55:00,93.06,93.37,92.98,93.14,3388300.0,68.0123,68.2389,67.9539,68.0708,3388300.0
2008-10-29 11:00:00,93.15,93.47,92.97,93.43,3063600.0,68.0781,68.312,67.9466,68.2828,3063600.0
2008-10-29 11:05:00,93.43,93.65,93.33,93.48,2836500.0,68.2828,68.4435,68.2097,68.3193,2836500.0
2008-10-29 11:10:00,93.48,93.6,93.14,93.57,3663000.0,68.3193,68.407,68.0708,68.3851,3663000.0
2008-10-29 11:15:00,93.57,93.8,93.12,93.79,5912900.0,68.3851,68.5532,68.0562,68.5459,5912900.0
2008-10-29 11:20:00,93.78,93.94,93.61,93.88,3487900.0,68.5386,68.6555,68.4143,68.6116,3487900.0
2008-10-29 11:25:00,93.87,93.98,93.61,93.81,3788000.0,68.6043,68.6847,68.4143,68.5605,3788000.0
2008-10-29 11:30:00,93.84,94.08,93.63,93.87,2641800.0,68.5824,68.7578,68.4289,68.6043,2641800.0
2008-10-29 11:35:00,93.87,94.04,93.74,93.98,3044500.0,68.6043,68.7286,68.5093,68.6847,3044500.0
2008-10-29 11:40:00,93.97,94.02,93.64,93.75,1738900.0,68.6774,68.714,68.4362,68.5166,1738900.0
2008-10-29 11:45:00,93.75,94.07,93.62,93.98,2080100.0,68.5166,68.7505,68.4216,68.6847,2080100.0
2008-10-29 11:50:00,93.99,94.2,93.85,94.18,2466400.0,68.692,68.8455,68.5897,68.8309,2466400.0
2008-10-29 11:55:00,94.2,94.25,93.99,94.22,3344200.0,68.8455,68.882,68.692,68.8601,3344200.0
2008-10-29 12:00:00,94.23,94.27,93.91,93.94,2564300.0,68.8674,68.8967,68.6336,68.6555,2564300.0
2008-10-29 12:05:00,93.93,94.09,93.81,93.96,1963700.0,68.6482,68.7651,68.5605,68.6701,1963700.0
2008-10-29 12:10:00,93.95,93.99,93.79,93.88,1411300.0,68.6628,68.692,68.5459,68.6116,1411300.0
2008-10-29 12:15:00,93.92,94.0,93.75,93.98,1010900.0,68.6409,68.6993,68.5166,68.6847,1010900.0
2008-10-29 12:20:00,93.98,94.44,93.93,94.37,2227900.0,68.6847,69.0209,68.6482,68.9697,2227900.0
2008-10-29 12:25:00,94.37,94.62,94.31,94.59,2641100.0,68.9697,69.1525,68.9259,69.1305,2641100.0
2008-10-29 12:30:00,94.59,95.12,94.57,95.02,5097200.0,69.1305,69.5179,69.1159,69.4448,5097200.0
2008-10-29 12:35:00,95.02,95.42,94.89,95.01,5947600.0,69.4448,69.7371,69.3498,69.4375,5947600.0
2008-10-29 12:40:00,95.01,95.03,94.64,94.66,3215400.0,69.4375,69.4521,69.1671,69.1817,3215400.0
2008-10-29 12:45:00,94.66,94.95,94.57,94.94,1810800.0,69.1817,69.3936,69.1159,69.3863,1810800.0
2008-10-29 12:50:00,94.93,95.07,94.77,94.77,1629000.0,69.379,69.4813,69.2621,69.2621,1629000.0
2008-10-29 12:55:00,94.77,95.02,94.47,94.58,2461900.0,69.2621,69.4448,69.0428,69.1232,2461900.0
2008-10-29 13:00:00,94.58,94.78,94.39,94.6,2280800.0,69.1232,69.2694,68.9844,69.1378,2280800.0
2008-10-29 13:05:00,94.6,94.82,94.43,94.6,2038700.0,69.1378,69.2986,69.0136,69.1378,2038700.0
2008-10-29 13:10:00,94.61,94.7,94.46,94.57,1388800.0,69.1452,69.2109,69.0355,69.1159,1388800.0
2008-10-29 13:15:00,94.57,94.73,94.37,94.46,2404100.0,69.1159,69.2329,68.9697,69.0355,2404100.0
2008-10-29 13:20:00,94.47,94.88,94.38,94.82,2215000.0,69.0428,69.3425,68.9771,69.2986,2215000.0
2008-10-29 13:25:00,94.82,94.97,94.65,94.71,2563300.0,69.2986,69.4083,69.1744,69.2182,2563300.0
2008-10-29 13:30:00,94.71,95.29,94.71,95.22,2953700.0,69.2182,69.6421,69.2182,69.591,2953700.0
2008-10-29 13:35:00,95.23,95.58,95.19,95.3,3845400.0,69.5983,69.8541,69.569,69.6494,3845400.0
2008-10-29 13:40:00,95.3,95.38,95.13,95.18,2450200.0,69.6494,69.7079,69.5252,69.5617,2450200.0
2008-10-29 13:45:00,95.18,95.41,95.14,95.26,2455200.0,69.5617,69.7298,69.5325,69.6202,2455200.0
2008-10-29 13:50:00,95.26,95.56,95.22,95.5,2478900.0,69.6202,69.8395,69.591,69.7956,2478900.0
2008-10-29 13:55:00,95.5,95.53,94.87,94.87,5158200.0,69.7956,69.8175,69.3352,69.3352,5158200.0
2008-10-29 14:00:00,94.87,95.25,94.78,94.79,3259800.0,69.3352,69.6129,69.2694,69.2767,3259800.0
2008-10-29 14:05:00,94.79,94.81,94.44,94.62,3925000.0,69.2767,69.2913,69.0209,69.1525,3925000.0
2008-10-29 14:10:00,94.63,95.38,94.43,94.93,4573300.0,69.1598,69.7079,69.0136,69.379,4573300.0
2008-10-29 14:15:00,94.94,95.25,93.61,94.67,12298800.0,69.3863,69.6129,68.4143,69.189,12298800.0
2008-10-29 14:20:00,94.67,95.29,93.51,93.82,15204400.0,69.189,69.6421,68.3412,68.5678,15204400.0
2008-10-29 14:25:00,93.83,94.33,93.27,94.04,10600300.0,68.5751,68.9405,68.1658,68.7286,10600300.0
2008-10-29 14:30:00,94.04,94.1,92.81,93.03,11646300.0,68.7286,68.7724,67.8296,67.9904,11646300.0
2008-10-29 14:35:00,93.05,94.0,93.01,93.97,8413200.0,68.005,68.6993,67.9758,68.6774,8413200.0
2008-10-29 14:40:00,93.97,94.65,93.91,94.29,9618600.0,68.6774,69.1744,68.6336,68.9113,9618600.0
2008-10-29 14:45:00,94.28,94.95,94.04,94.77,9302000.0,68.904,69.3936,68.7286,69.2621,9302000.0
2008-10-29 14:50:00,94.76,94.77,93.75,93.82,8092200.0,69.2548,69.2621,68.5166,68.5678,8092200.0
2008-10-29 14:55:00,93.83,94.75,93.79,94.42,6794200.0,68.5751,69.2475,68.5459,69.0063,6794200.0
2008-10-29 15:00:00,94.42,94.7,93.81,94.07,6726500.0,69.0063,69.2109,68.5605,68.7505,6726500.0
2008-10-29 15:05:00,94.06,94.58,93.87,94.13,4711400.0,68.7432,69.1232,68.6043,68.7943,4711400.0
2008-10-29 15:10:00,94.13,95.03,93.94,94.97,6630800.0,68.7943,69.4521,68.6555,69.4083,6630800.0
2008-10-29 15:15:00,94.96,96.16,94.77,96.11,12536300.0,69.4009,70.278,69.2621,70.2414,12536300.0
2008-10-29 15:20:00,96.11,97.0,96.1,96.73,15192800.0,70.2414,70.8919,70.2341,70.6945,15192800.0
2008-10-29 15:25:00,96.71,97.16,96.25,96.3,13309500.0,70.6799,71.0088,70.3437,70.3803,13309500.0
2008-10-29 15:30:00,96.3,96.94,95.48,95.5,12529200.0,70.3803,70.848,69.781,69.7956,12529200.0
2008-10-29 15:35:00,95.5,96.09,95.43,95.86,10098000.0,69.7956,70.2268,69.7444,70.0587,10098000.0
2008-10-29 15:40:00,95.86,96.52,95.82,96.28,10246800.0,70.0587,70.5411,70.0295,70.3657,10246800.0
2008-10-29 15:45:00,96.29,97.17,96.14,96.69,12854000.0,70.373,71.0161,70.2633,70.6653,12854000.0
2008-10-29 15:50:00,96.68,96.84,94.2,94.59,19824000.0,70.658,70.7749,68.8455,69.1305,19824000.0
2008-10-29 15:55:00,94.59,94.96,92.1,92.31,33407800.0,69.1305,69.4009,67.3107,67.4642,33407800.0
2008-10-29 16:00:00,92.3,93.73,92.18,93.29,9280800.0,67.4569,68.502,67.3692,68.1804,9280800.0
2008-10-29 16:05:00,93.28,93.66,93.16,93.41,2061300.0,68.1731,68.4508,68.0854,68.2681,2061300.0
2008-10-29 16:10:00,93.41,93.42,92.83,93.01,2436100.0,68.2681,68.2754,67.8442,67.9758,2436100.0
2008-10-30 09:30:00,95.77,96.11,95.59,95.97,6252800.0,69.9929,70.2414,69.8614,70.1391,6252800.0
2008-10-30 09:35:00,95.98,96.07,95.5,95.57,7981400.0,70.1464,70.2122,69.7956,69.8468,7981400.0
2008-10-30 09:40:00,95.57,96.13,95.35,96.0,6416900.0,69.8468,70.256,69.686,70.161,6416900.0
2008-10-30 09:45:00,96.0,96.51,95.98,96.02,5454600.0,70.161,70.5338,70.1464,70.1756,5454600.0
2008-10-30 09:50:00,96.02,96.02,95.53,95.61,6230800.0,70.1756,70.1756,69.8175,69.876,6230800.0
2008-10-30 09:55:00,95.6,95.79,95.2,95.55,5806300.0,69.8687,70.0075,69.5763,69.8321,5806300.0
2008-10-30 10:00:00,95.54,95.76,95.25,95.69,4175900.0,69.8248,69.9856,69.6129,69.9345,4175900.0
2008-10-30 10:05:00,95.7,96.12,95.67,95.85,5246600.0,69.9418,70.2487,69.9198,70.0514,5246600.0
2008-10-30 10:10:00,95.86,96.14,95.5,95.53,3396200.0,70.0587,70.2633,69.7956,69.8175,3396200.0
2008-10-30 10:15:00,95.53,95.63,95.0,95.03,4642900.0,69.8175,69.8906,69.4302,69.4521,4642900.0
2008-10-30 10:20:00,95.03,95.24,94.86,95.16,5092800.0,69.4521,69.6056,69.3279,69.5471,5092800.0
2008-10-30 10:25:00,95.16,95.38,94.76,94.79,4304900.0,69.5471,69.7079,69.2548,69.2767,4304900.0
2008-10-30 10:30:00,94.78,95.06,94.55,94.94,4240000.0,69.2694,69.474,69.1013,69.3863,4240000.0
2008-10-30 10:35:00,94.94,94.97,94.38,94.59,4577600.0,69.3863,69.4083,68.9771,69.1305,4577600.0
2008-10-30 10:40:00,94.6,94.63,93.9,94.18,6098300.0,69.1378,69.1598,68.6263,68.8309,6098300.0
2008-10-30 10:45:00,94.18,94.47,94.17,94.43,3707800.0,68.8309,69.0428,68.8236,69.0136,3707800.0
2008-10-30 10:50:00,94.43,94.79,94.24,94.78,4096300.0,69.0136,69.2767,68.8747,69.2694,4096300.0
2008-10-30 10:55:00,94.78,94.92,94.53,94.56,4087400.0,69.2694,69.3717,69.0867,69.1086,4087400.0
2008-10-30 11:00:00,94.55,95.29,94.54,95.11,4149700.0,69.1013,69.6421,69.094,69.5106,4149700.0
2008-10-30 11:05:00,95.11,95.15,94.76,94.96,3222700.0,69.5106,69.5398,69.2548,69.4009,3222700.0
2008-10-30 11:10:00,94.97,95.18,94.74,95.0,3236800.0,69.4083,69.5617,69.2402,69.4302,3236800.0
2008-10-30 11:15:00,94.97,95.15,94.21,94.47,4532100.0,69.4083,69.5398,68.8528,69.0428,4532100.0
2008-10-30 11:20:00,94.45,94.66,94.36,94.41,2509300.0,69.0282,69.1817,68.9624,68.999,2509300.0
2008-10-30 11:25:00,94.41,94.44,94.0,94.18,4201400.0,68.999,69.0209,68.6993,68.8309,4201400.0
2008-10-30 11:30:00,94.19,94.5,93.81,93.85,7135000.0,68.8382,69.0648,68.5605,68.5897,7135000.0
2008-10-30 11:35:00,93.85,94.02,93.56,93.96,5187000.0,68.5897,68.714,68.3778,68.6701,5187000.0
2008-10-30 11:40:00,93.96,94.14,93.64,94.11,4488300.0,68.6701,68.8017,68.4362,68.7797,4488300.0
2008-10-30 11:45:00,94.11,94.13,93.34,93.59,4915000.0,68.7797,68.7943,68.217,68.3997,4915000.0
2008-10-30 11:50:00,93.58,93.66,92.9,93.09,6824600.0,68.3924,68.4508,67.8954,68.0343,6824600.0
2008-10-30 11:55:00,93.1,93.53,93.0,93.34,5305300.0,68.0416,68.3558,67.9685,68.217,5305300.0
2008-10-30 12:00:00,93.33,93.96,93.22,93.93,5478000.0,68.2097,68.6701,68.1293,68.6482,5478000.0
2008-10-30 12:05:00,93.93,94.01,93.58,93.69,3855100.0,68.6482,68.7066,68.3924,68.4728,3855100.0
2008-10-30 12:10:00,93.7,93.85,93.36,93.83,2868400.0,68.4801,68.5897,68.2316,68.5751,2868400.0
2008-10-30 12:15:00,93.82,93.91,93.47,93.78,2870800.0,68.5678,68.6336,68.312,68.5386,2870800.0
2008-10-30 12:20:00,93.79,94.12,93.79,93.95,2516400.0,68.5459,68.787,68.5459,68.6628,2516400.0
2008-10-30 12:25:00,93.94,93.95,93.6,93.91,2037100.0,68.6555,68.6628,68.407,68.6336,2037100.0
2008-10-30 12:30:00,93.9,94.59,93.78,94.48,5679600.0,68.6263,69.1305,68.5386,69.0501,5679600.0
2008-10-30 12:35:00,94.47,94.55,94.3,94.37,2732700.0,69.0428,69.1013,68.9186,68.9697,2732700.0
2008-10-30 12:40:00,94.37,94.56,94.23,94.3,3144000.0,68.9697,69.1086,68.8674,68.9186,3144000.0
2008-10-30 12:45:00,94.3,94.44,94.07,94.43,2800000.0,68.9186,69.0209,68.7505,69.0136,2800000.0
2008-10-30 12:50:00,94.42,94.44,94.12,94.23,1600600.0,69.0063,69.0209,68.787,68.8674,1600600.0
2008-10-30 12:55:00,94.24,94.29,93.78,93.86,3310000.0,68.8747,68.9113,68.5386,68.597,3310000.0
2008-10-30 13:00:00,93.86,94.14,93.66,94.05,2305800.0,68.597,68.8017,68.4508,68.7359,2305800.0
2008-10-30 13:05:00,94.04,94.58,94.02,94.58,2491700.0,68.7286,69.1232,68.714,69.1232,2491700.0
2008-10-30 13:10:00,94.58,94.91,94.48,94.82,5639600.0,69.1232,69.3644,69.0501,69.2986,5639600.0
2008-10-30 13:15:00,94.8,95.08,94.66,94.85,3677200.0,69.284,69.4886,69.1817,69.3206,3677200.0
2008-10-30 13:20:00,94.86,94.9,94.47,94.54,2823500.0,69.3279,69.3571,69.0428,69.094,2823500.0
2008-10-30 13:25:00,94.55,94.69,94.13,94.19,2293100.0,69.1013,69.2036,68.7943,68.8382,2293100.0
2008-10-30 13:30:00,94.19,94.42,94.15,94.29,1635600.0,68.8382,69.0063,68.809,68.9113,1635600.0
2008-10-30 13:35:00,94.28,94.73,94.19,94.6,2313900.0,68.904,69.2329,68.8382,69.1378,2313900.0
2008-10-30 13:40:00,94.59,94.59,93.78,93.93,3847200.0,69.1305,69.1305,68.5386,68.6482,3847200.0
2008-10-30 13:45:00,93.93,94.09,93.9,94.04,1763700.0,68.6482,68.7651,68.6263,68.7286,1763700.0
2008-10-30 13:50:00,94.01,94.48,94.0,94.31,2285200.0,68.7066,69.0501,68.6993,68.9259,2285200.0
2008-10-30 13:55:00,94.31,94.76,94.28,94.52,2816300.0,68.9259,69.2548,68.904,69.0794,2816300.0
2008-10-30 14:00:00,94.51,94.74,94.43,94.64,2282200.0,69.0721,69.2402,69.0136,69.1671,2282200.0
2008-10-30 14:05:00,94.66,95.04,94.61,94.86,3605800.0,69.1817,69.4594,69.1452,69.3279,3605800.0
2008-10-30 14:10:00,94.85,95.09,94.7,94.83,2803800.0,69.3206,69.496,69.2109,69.3059,2803800.0
2008-10-30 14:15:00,94.83,94.89,94.42,94.64,2846300.0,69.3059,69.3498,69.0063,69.1671,2846300.0
2008-10-30 14:20:00,94.63,95.36,94.55,95.32,4503100.0,69.1598,69.6933,69.1013,69.6641,4503100.0
2008-10-30 14:25:00,95.32,95.63,95.15,95.28,4643100.0,69.6641,69.8906,69.5398,69.6348,4643100.0
2008-10-30 14:30:00,95.3,95.4,94.92,95.27,2993500.0,69.6494,69.7225,69.3717,69.6275,2993500.0
2008-10-30 14:35:00,95.28,95.65,95.15,95.29,4153600.0,69.6348,69.9052,69.5398,69.6421,4153600.0
2008-10-30 14:40:00,95.29,95.54,94.98,95.12,3318600.0,69.6421,69.8248,69.4156,69.5179,3318600.0
2008-10-30 14:45:00,95.11,95.49,94.92,95.47,3132400.0,69.5106,69.7883,69.3717,69.7737,3132400.0
2008-10-30 14:50:00,95.48,95.55,95.05,95.06,2839100.0,69.781,69.8321,69.4667,69.474,2839100.0
2008-10-30 14:55:00,95.06,95.29,94.76,95.24,4487200.0,69.474,69.6421,69.2548,69.6056,4487200.0
2008-10-30 15:00:00,95.23,95.5,95.0,95.42,3640500.0,69.5983,69.7956,69.4302,69.7371,3640500.0
2008-10-30 15:05:00,95.42,95.95,95.31,95.64,7340200.0,69.7371,70.1245,69.6567,69.8979,7340200.0
2008-10-30 15:10:00,95.64,95.68,95.1,95.11,5609900.0,69.8979,69.9272,69.5033,69.5106,5609900.0
2008-10-30 15:15:00,95.1,95.14,94.25,94.55,9317800.0,69.5033,69.5325,68.882,69.1013,9317800.0
2008-10-30 15:20:00,94.54,94.94,94.01,94.93,7197200.0,69.094,69.3863,68.7066,69.379,7197200.0
2008-10-30 15:25:00,94.92,95.13,94.46,94.95,7115200.0,69.3717,69.5252,69.0355,69.3936,7115200.0
2008-10-30 15:30:00,94.94,95.14,94.05,94.38,6145900.0,69.3863,69.5325,68.7359,68.9771,6145900.0
2008-10-30 15:35:00,94.38,94.97,93.87,94.63,6789600.0,68.9771,69.4083,68.6043,69.1598,6789600.0
2008-10-30 15:40:00,94.63,95.07,93.84,94.19,10631500.0,69.1598,69.4813,68.5824,68.8382,10631500.0
2008-10-30 15:45:00,94.18,94.76,93.77,94.61,9849300.0,68.8309,69.2548,68.5312,69.1452,9849300.0
2008-10-30 15:50:00,94.61,95.0,94.23,94.97,11610900.0,69.1452,69.4302,68.8674,69.4083,11610900.0
2008-10-30 15:55:00,94.97,95.92,94.91,95.46,18360100.0,69.4083,70.1026,69.3644,69.7664,18360100.0
2008-10-30 16:00:00,95.46,96.05,94.25,95.83,4238100.0,69.7664,70.1976,68.882,70.0368,4238100.0
2008-10-30 16:05:00,95.81,95.93,95.72,95.85,1011300.0,70.0222,70.1099,69.9564,70.0514,1011300.0
2008-10-30 16:10:00,95.87,96.55,95.79,96.23,1451400.0,70.066,70.563,70.0075,70.3291,1451400.0
2008-10-31 09:30:00,95.05,95.48,94.85,95.04,5690400.0,69.4667,69.781,69.3206,69.4594,5690400.0
2008-10-31 09:35:00,95.05,95.2,94.73,95.15,3958300.0,69.4667,69.5763,69.2329,69.5398,3958300.0
2008-10-31 09:40:00,95.15,95.22,94.57,94.59,6375600.0,69.5398,69.591,69.1159,69.1305,6375600.0
2008-10-31 09:45:00,94.6,94.88,94.48,94.71,7676300.0,69.1378,69.3425,69.0501,69.2182,7676300.0
2008-10-31 09:50:00,94.7,95.03,94.6,94.78,4444900.0,69.2109,69.4521,69.1378,69.2694,4444900.0
2008-10-31 09:55:00,94.77,95.15,94.55,95.07,5013900.0,69.2621,69.5398,69.1013,69.4813,5013900.0
2008-10-31 10:00:00,95.07,95.65,95.02,95.62,6472600.0,69.4813,69.9052,69.4448,69.8833,6472600.0
2008-10-31 10:05:00,95.62,95.82,95.23,95.76,4956000.0,69.8833,70.0295,69.5983,69.9856,4956000.0
2008-10-31 10:10:00,95.74,96.03,94.75,95.96,5886000.0,69.971,70.1829,69.2475,70.1318,5886000.0
2008-10-31 10:15:00,95.97,96.04,95.54,95.85,4150100.0,70.1391,70.1903,69.8248,70.0514,4150100.0
2008-10-31 10:20:00,95.87,96.03,95.6,95.65,2869000.0,70.066,70.1829,69.8687,69.9052,2869000.0
2008-10-31 10:25:00,95.65,95.79,95.45,95.69,3180100.0,69.9052,70.0075,69.7591,69.9345,3180100.0
2008-10-31 10:30:00,95.69,96.04,95.5,95.53,4820400.0,69.9345,70.1903,69.7956,69.8175,4820400.0
2008-10-31 10:35:00,95.53,95.61,95.25,95.38,3659400.0,69.8175,69.876,69.6129,69.7079,3659400.0
2008-10-31 10:40:00,95.38,95.46,95.16,95.36,2904100.0,69.7079,69.7664,69.5471,69.6933,2904100.0
2008-10-31 10:45:00,95.36,95.39,94.96,95.19,3524900.0,69.6933,69.7152,69.4009,69.569,3524900.0
2008-10-31 10:50:00,95.19,95.42,94.99,95.39,2829100.0,69.569,69.7371,69.4229,69.7152,2829100.0
2008-10-31 10:55:00,95.39,95.5,95.08,95.42,3065300.0,69.7152,69.7956,69.4886,69.7371,3065300.0
2008-10-31 11:00:00,95.43,95.82,95.41,95.76,2753200.0,69.7444,70.0295,69.7298,69.9856,2753200.0
2008-10-31 11:05:00,95.76,95.91,95.57,95.7,2703000.0,69.9856,70.0952,69.8468,69.9418,2703000.0
2008-10-31 11:10:00,95.7,95.89,95.55,95.61,3055100.0,69.9418,70.0806,69.8321,69.876,3055100.0
2008-10-31 11:15:00,95.61,96.53,95.54,96.47,8491200.0,69.876,70.5484,69.8248,70.5045,8491200.0
2008-10-31 11:20:00,96.45,96.64,96.28,96.48,5036100.0,70.4899,70.6288,70.3657,70.5118,5036100.0
2008-10-31 11:25:00,96.47,96.54,96.25,96.44,3097200.0,70.5045,70.5557,70.3437,70.4826,3097200.0
2008-10-31 11:30:00,96.44,96.62,96.21,96.31,2846700.0,70.4826,70.6141,70.3145,70.3876,2846700.0
2008-10-31 11:35:00,96.31,96.67,96.21,96.64,2921500.0,70.3876,70.6507,70.3145,70.6288,2921500.0
2008-10-31 11:40:00,96.64,96.81,96.43,96.67,3582400.0,70.6288,70.753,70.4753,70.6507,3582400.0
2008-10-31 11:45:00,96.68,96.83,96.2,96.25,4534200.0,70.658,70.7676,70.3072,70.3437,4534200.0
2008-10-31 11:50:00,96.26,96.77,96.2,96.77,3487300.0,70.351,70.7238,70.3072,70.7238,3487300.0
2008-10-31 11:55:00,96.76,96.77,96.32,96.44,2749200.0,70.7165,70.7238,70.3949,70.4826,2749200.0
2008-10-31 12:00:00,96.44,96.52,96.24,96.32,2006700.0,70.4826,70.5411,70.3364,70.3949,2006700.0
2008-10-31 12:05:00,96.32,96.45,96.13,96.32,1657900.0,70.3949,70.4899,70.256,70.3949,1657900.0
2008-10-31 12:10:00,96.32,96.42,96.13,96.27,2109800.0,70.3949,70.468,70.256,70.3584,2109800.0
2008-10-31 12:15:00,96.27,96.29,95.84,96.04,2678500.0,70.3584,70.373,70.0441,70.1903,2678500.0
2008-10-31 12:20:00,96.04,96.32,95.9,95.98,3156600.0,70.1903,70.3949,70.0879,70.1464,3156600.0
2008-10-31 12:25:00,95.99,96.36,95.97,96.13,2829600.0,70.1537,70.4241,70.1391,70.256,2829600.0
2008-10-31 12:30:00,96.12,96.25,95.85,96.07,2468500.0,70.2487,70.3437,70.0514,70.2122,2468500.0
2008-10-31 12:35:00,95.91,96.14,95.78,96.09,1881300.0,70.0952,70.2633,70.0002,70.2268,1881300.0
2008-10-31 12:40:00,96.09,96.26,96.05,96.14,1234100.0,70.2268,70.351,70.1976,70.2633,1234100.0
2008-10-31 12:45:00,96.14,96.37,95.95,96.31,1325000.0,70.2633,70.4314,70.1245,70.3876,1325000.0
2008-10-31 12:50:00,96.31,96.47,96.24,96.46,1370600.0,70.3876,70.5045,70.3364,70.4972,1370600.0
2008-10-31 12:55:00,96.46,96.56,96.37,96.37,1994000.0,70.4972,70.5703,70.4314,70.4314,1994000.0
2008-10-31 13:00:00,96.38,96.63,96.34,96.62,1074900.0,70.4387,70.6215,70.4095,70.6141,1074900.0
2008-10-31 13:05:00,96.62,96.84,96.54,96.56,1931500.0,70.6141,70.7749,70.5557,70.5703,1931500.0
2008-10-31 13:10:00,96.57,96.81,96.52,96.69,1890100.0,70.5776,70.753,70.5411,70.6653,1890100.0
2008-10-31 13:15:00,96.69,97.05,96.65,97.0,3864200.0,70.6653,70.9284,70.6361,70.8919,3864200.0
2008-10-31 13:20:00,97.0,97.85,96.92,97.72,7944400.0,70.8919,71.5131,70.8334,71.4181,7944400.0
2008-10-31 13:25:00,97.72,97.75,97.41,97.52,5044900.0,71.4181,71.44,71.1915,71.2719,5044900.0
2008-10-31 13:30:00,97.52,98.11,97.51,98.1,5397700.0,71.2719,71.7031,71.2646,71.6958,5397700.0
2008-10-31 13:35:00,98.1,98.2,97.81,97.83,3507200.0,71.6958,71.7689,71.4839,71.4985,3507200.0
2008-10-31 13:40:00,97.84,97.93,97.58,97.81,3285200.0,71.5058,71.5716,71.3158,71.4839,3285200.0
2008-10-31 13:45:00,97.8,97.89,97.62,97.65,1632400.0,71.4765,71.5423,71.345,71.3669,1632400.0
2008-10-31 13:50:00,97.66,97.72,97.45,97.49,2708300.0,71.3742,71.4181,71.2207,71.25,2708300.0
2008-10-31 13:55:00,97.5,97.74,97.33,97.51,4284900.0,71.2573,71.4327,71.133,71.2646,4284900.0
2008-10-31 14:00:00,97.51,97.75,97.32,97.54,3054500.0,71.2646,71.44,71.1257,71.2865,3054500.0
2008-10-31 14:05:00,97.53,97.99,97.53,97.76,3232000.0,71.2792,71.6154,71.2792,71.4473,3232000.0
2008-10-31 14:10:00,97.76,97.93,97.65,97.66,2269200.0,71.4473,71.5716,71.3669,71.3742,2269200.0
2008-10-31 14:15:00,97.66,97.69,97.06,97.17,4656500.0,71.3742,71.3962,70.9357,71.0161,4656500.0
2008-10-31 14:20:00,97.17,97.36,96.96,97.23,4387400.0,71.0161,71.155,70.8626,71.06,4387400.0
2008-10-31 14:25:00,97.23,97.63,97.16,97.49,3890100.0,71.06,71.3523,71.0088,71.25,3890100.0
2008-10-31 14:30:00,97.49,97.76,97.08,97.7,4960200.0,71.25,71.4473,70.9503,71.4035,4960200.0
2008-10-31 14:35:00,97.7,98.07,97.66,97.94,3672000.0,71.4035,71.6739,71.3742,71.5789,3672000.0
2008-10-31 14:40:00,97.94,98.08,95.0,97.78,5396200.0,71.5789,71.6812,69.4302,71.4619,5396200.0
2008-10-31 14:45:00,97.78,97.88,97.3,97.62,3125200.0,71.4619,71.535,71.1111,71.345,3125200.0
2008-10-31 14:50:00,97.62,98.0,97.55,97.93,2877800.0,71.345,71.6227,71.2938,71.5716,2877800.0
2008-10-31 14:55:00,97.93,98.15,97.79,98.0,4464300.0,71.5716,71.7323,71.4692,71.6227,4464300.0
2008-10-31 15:00:00,98.02,98.57,97.95,98.32,7827800.0,71.6373,72.0393,71.5862,71.8566,7827800.0
2008-10-31 15:05:00,98.32,98.33,97.66,98.12,6236600.0,71.8566,71.8639,71.3742,71.7104,6236600.0
2008-10-31 15:10:00,98.13,98.45,97.43,97.53,5686800.0,71.7177,71.9516,71.2061,71.2792,5686800.0
2008-10-31 15:15:00,97.53,97.61,97.0,97.05,6483900.0,71.2792,71.3377,70.8919,70.9284,6483900.0
2008-10-31 15:20:00,97.05,97.44,96.66,97.3,9282900.0,70.9284,71.2134,70.6434,71.1111,9282900.0
2008-10-31 15:25:00,97.29,97.34,96.37,96.58,7905700.0,71.1038,71.1404,70.4314,70.5849,7905700.0
2008-10-31 15:30:00,96.6,97.11,96.41,97.01,7828700.0,70.5995,70.9723,70.4607,70.8992,7828700.0
2008-10-31 15:35:00,97.02,97.59,97.0,97.57,6669500.0,70.9065,71.3231,70.8919,71.3084,6669500.0
2008-10-31 15:40:00,97.57,97.58,95.72,96.34,15501300.0,71.3084,71.3158,69.9564,70.4095,15501300.0
2008-10-31 15:45:00,96.28,96.64,95.95,96.27,9341800.0,70.3657,70.6288,70.1245,70.3584,9341800.0
2008-10-31 15:50:00,96.26,98.4,95.76,96.02,10885600.0,70.351,71.915,69.9856,70.1756,10885600.0
2008-10-31 15:55:00,96.01,97.27,96.0,97.17,17996700.0,70.1683,71.0892,70.161,71.0161,17996700.0
2008-10-31 16:00:00,97.24,97.37,96.65,96.89,6952000.0,71.0673,71.1623,70.6361,70.8115,6952000.0
2008-10-31 16:05:00,96.89,97.0,96.8,96.92,1215600.0,70.8115,70.8919,70.7457,70.8334,1215600.0
2008-10-31 16:10:00,96.93,96.99,96.59,96.78,1398600.0,70.8407,70.8846,70.5922,70.7311,1398600.0
2008-11-03 09:30:00,96.75,96.94,96.42,96.65,4759200.0,70.7092,70.848,70.468,70.6361,4759200.0
2008-11-03 09:35:00,96.66,97.33,96.62,97.16,4560900.0,70.6434,71.133,70.6141,71.0088,4560900.0
2008-11-03 09:40:00,97.15,97.48,97.15,97.38,3792700.0,71.0015,71.2427,71.0015,71.1696,3792700.0
2008-11-03 09:45:00,97.37,97.69,97.35,97.57,4656300.0,71.1623,71.3962,71.1477,71.3084,4656300.0
2008-11-03 09:50:00,97.57,97.61,97.33,97.37,3218900.0,71.3084,71.3377,71.133,71.1623,3218900.0
2008-11-03 09:55:00,97.38,97.42,96.96,96.98,3160600.0,71.1696,71.1988,70.8626,70.8773,3160600.0
2008-11-03 10:00:00,96.98,97.24,96.53,96.74,8158500.0,70.8773,71.0673,70.5484,70.7018,8158500.0
2008-11-03 10:05:00,96.75,97.0,96.47,96.96,5502000.0,70.7092,70.8919,70.5045,70.8626,5502000.0
2008-11-03 10:10:00,96.96,97.23,96.77,97.18,4464100.0,70.8626,71.06,70.7238,71.0234,4464100.0
2008-11-03 10:15:00,97.18,97.33,96.9,97.01,2867300.0,71.0234,71.133,70.8188,70.8992,2867300.0
2008-11-03 10:20:00,97.01,97.12,96.64,96.69,2577600.0,70.8992,70.9796,70.6288,70.6653,2577600.0
2008-11-03 10:25:00,96.68,96.73,96.44,96.51,2596400.0,70.658,70.6945,70.4826,70.5338,2596400.0
2008-11-03 10:30:00,96.51,96.73,96.3,96.63,3423100.0,70.5338,70.6945,70.3803,70.6215,3423100.0
2008-11-03 10:35:00,96.62,96.9,96.5,96.82,1886200.0,70.6141,70.8188,70.5264,70.7603,1886200.0
2008-11-03 10:40:00,96.83,97.0,96.62,96.64,2553700.0,70.7676,70.8919,70.6141,70.6288,2553700.0
2008-11-03 10:45:00,96.63,97.24,96.6,97.08,3284700.0,70.6215,71.0673,70.5995,70.9503,3284700.0
2008-11-03 10:50:00,97.08,97.32,97.04,97.12,2657300.0,70.9503,71.1257,70.9211,70.9796,2657300.0
2008-11-03 10:55:00,97.11,97.18,96.85,96.96,1703600.0,70.9723,71.0234,70.7822,70.8626,1703600.0
2008-11-03 11:00:00,96.97,97.2,96.87,96.88,1652900.0,70.8699,71.038,70.7969,70.8042,1652900.0
2008-11-03 11:05:00,96.87,97.0,96.75,96.95,1209800.0,70.7969,70.8919,70.7092,70.8553,1209800.0
2008-11-03 11:10:00,96.95,97.09,96.77,96.79,1297800.0,70.8553,70.9576,70.7238,70.7384,1297800.0
2008-11-03 11:15:00,96.78,96.84,96.6,96.73,1545700.0,70.7311,70.7749,70.5995,70.6945,1545700.0
2008-11-03 11:20:00,96.73,96.95,96.62,96.67,1252400.0,70.6945,70.8553,70.6141,70.6507,1252400.0
2008-11-03 11:25:00,96.66,96.94,96.6,96.9,1128300.0,70.6434,70.848,70.5995,70.8188,1128300.0
2008-11-03 11:30:00,96.89,97.0,96.84,97.0,1291200.0,70.8115,70.8919,70.7749,70.8919,1291200.0
2008-11-03 11:35:00,97.0,97.09,96.9,97.01,1328000.0,70.8919,70.9576,70.8188,70.8992,1328000.0
2008-11-03 11:40:00,97.01,97.29,96.99,97.09,2343600.0,70.8992,71.1038,70.8846,70.9576,2343600.0
2008-11-03 11:45:00,97.1,97.17,97.01,97.05,1104000.0,70.965,71.0161,70.8992,70.9284,1104000.0
2008-11-03 11:50:00,97.06,97.34,97.04,97.24,1345300.0,70.9357,71.1404,70.9211,71.0673,1345300.0
2008-11-03 11:55:00,97.24,97.46,97.24,97.33,2159200.0,71.0673,71.2281,71.0673,71.133,2159200.0
2008-11-03 12:00:00,97.32,97.38,97.15,97.29,1986000.0,71.1257,71.1696,71.0015,71.1038,1986000.0
2008-11-03 12:05:00,97.29,97.35,97.16,97.17,760600.0,71.1038,71.1477,71.0088,71.0161,760600.0
2008-11-03 12:10:00,97.17,97.42,97.1,97.34,1835100.0,71.0161,71.1988,70.965,71.1404,1835100.0
2008-11-03 12:15:00,97.33,97.41,97.16,97.28,1818100.0,71.133,71.1915,71.0088,71.0965,1818100.0
2008-11-03 12:20:00,97.27,97.32,97.04,97.14,1282000.0,71.0892,71.1257,70.9211,70.9942,1282000.0
2008-11-03 12:25:00,97.13,97.37,97.1,97.27,1448400.0,70.9869,71.1623,70.965,71.0892,1448400.0
2008-11-03 12:30:00,97.27,97.38,97.17,97.22,1180000.0,71.0892,71.1696,71.0161,71.0527,1180000.0
2008-11-03 12:35:00,97.26,97.32,97.05,97.05,1622600.0,71.0819,71.1257,70.9284,70.9284,1622600.0
2008-11-03 12:40:00,97.06,97.11,96.85,96.99,1358100.0,70.9357,70.9723,70.7822,70.8846,1358100.0
2008-11-03 12:45:00,96.98,97.08,96.86,96.91,1054400.0,70.8773,70.9503,70.7895,70.8261,1054400.0
2008-11-03 12:50:00,96.92,97.0,96.79,96.85,1135000.0,70.8334,70.8919,70.7384,70.7822,1135000.0
2008-11-03 12:55:00,96.84,96.93,96.76,96.84,1132300.0,70.7749,70.8407,70.7165,70.7749,1132300.0
2008-11-03 13:00:00,96.83,97.02,96.82,96.97,1287200.0,70.7676,70.9065,70.7603,70.8699,1287200.0
2008-11-03 13:05:00,96.98,97.11,96.85,97.07,721800.0,70.8773,70.9723,70.7822,70.943,721800.0
2008-11-03 13:10:00,97.06,97.22,97.05,97.06,1391600.0,70.9357,71.0527,70.9284,70.9357,1391600.0
2008-11-03 13:15:00,97.06,97.13,96.81,96.87,1819600.0,70.9357,70.9869,70.753,70.7969,1819600.0
2008-11-03 13:20:00,96.87,97.0,96.84,96.97,694500.0,70.7969,70.8919,70.7749,70.8699,694500.0
2008-11-03 13:25:00,96.97,96.98,96.73,96.79,1202300.0,70.8699,70.8773,70.6945,70.7384,1202300.0
2008-11-03 13:30:00,96.79,96.81,96.65,96.72,1469300.0,70.7384,70.753,70.6361,70.6872,1469300.0
2008-11-03 13:35:00,96.71,96.94,96.68,96.84,1261100.0,70.6799,70.848,70.658,70.7749,1261100.0
2008-11-03 13:40:00,96.84,96.97,96.74,96.77,1483900.0,70.7749,70.8699,70.7018,70.7238,1483900.0
2008-11-03 13:45:00,96.76,96.8,96.57,96.73,1200600.0,70.7165,70.7457,70.5776,70.6945,1200600.0
2008-11-03 13:50:00,96.74,96.78,96.67,96.68,661800.0,70.7018,70.7311,70.6507,70.658,661800.0
2008-11-03 13:55:00,96.68,96.71,96.39,96.52,2347700.0,70.658,70.6799,70.4461,70.5411,2347700.0
2008-11-03 14:00:00,96.53,96.58,96.26,96.37,2085300.0,70.5484,70.5849,70.351,70.4314,2085300.0
2008-11-03 14:05:00,96.37,96.55,96.32,96.48,1977800.0,70.4314,70.563,70.3949,70.5118,1977800.0
2008-11-03 14:10:00,96.48,96.5,96.28,96.35,2183100.0,70.5118,70.5264,70.3657,70.4168,2183100.0
2008-11-03 14:15:00,96.35,96.37,96.0,96.09,2972500.0,70.4168,70.4314,70.161,70.2268,2972500.0
2008-11-03 14:20:00,96.1,96.37,96.03,96.27,2498100.0,70.2341,70.4314,70.1829,70.3584,2498100.0
2008-11-03 14:25:00,96.27,96.44,96.16,96.43,1351300.0,70.3584,70.4826,70.278,70.4753,1351300.0
2008-11-03 14:30:00,96.43,96.48,96.25,96.29,1182500.0,70.4753,70.5118,70.3437,70.373,1182500.0
2008-11-03 14:35:00,96.29,96.57,96.26,96.41,1711700.0,70.373,70.5776,70.351,70.4607,1711700.0
2008-11-03 14:40:00,96.41,96.44,96.29,96.37,923500.0,70.4607,70.4826,70.373,70.4314,923500.0
2008-11-03 14:45:00,96.38,96.68,96.36,96.58,1651900.0,70.4387,70.658,70.4241,70.5849,1651900.0
2008-11-03 14:50:00,96.58,96.6,96.31,96.49,1635200.0,70.5849,70.5995,70.3876,70.5191,1635200.0
2008-11-03 14:55:00,96.5,96.6,96.2,96.25,1538200.0,70.5264,70.5995,70.3072,70.3437,1538200.0
2008-11-03 15:00:00,96.25,96.33,96.0,96.01,2600400.0,70.3437,70.4022,70.161,70.1683,2600400.0
2008-11-03 15:05:00,96.0,96.29,95.95,96.25,3240800.0,70.161,70.373,70.1245,70.3437,3240800.0
2008-11-03 15:10:00,96.25,96.5,96.12,96.21,2414100.0,70.3437,70.5264,70.2487,70.3145,2414100.0
2008-11-03 15:15:00,96.18,96.53,96.18,96.48,1947100.0,70.2926,70.5484,70.2926,70.5118,1947100.0
2008-11-03 15:20:00,96.49,96.54,96.07,96.26,1795600.0,70.5191,70.5557,70.2122,70.351,1795600.0
2008-11-03 15:25:00,96.25,96.75,96.14,96.44,2929300.0,70.3437,70.7092,70.2633,70.4826,2929300.0
2008-11-03 15:30:00,96.44,96.65,96.3,96.63,2613000.0,70.4826,70.6361,70.3803,70.6215,2613000.0
2008-11-03 15:35:00,96.62,96.74,96.6,96.71,2327600.0,70.6141,70.7018,70.5995,70.6799,2327600.0
2008-11-03 15:40:00,96.71,97.02,96.71,96.78,4525400.0,70.6799,70.9065,70.6799,70.7311,4525400.0
2008-11-03 15:45:00,96.78,97.22,96.76,97.06,2755100.0,70.7311,71.0527,70.7165,70.9357,2755100.0
2008-11-03 15:50:00,97.06,97.14,96.78,96.8,3064400.0,70.9357,70.9942,70.7311,70.7457,3064400.0
2008-11-03 15:55:00,96.8,96.96,96.47,96.76,6308300.0,70.7457,70.8626,70.5045,70.7165,6308300.0
2008-11-03 16:00:00,96.76,96.95,96.61,96.9,2063600.0,70.7165,70.8553,70.6068,70.8188,2063600.0
2008-11-03 16:05:00,96.9,97.1,96.9,97.07,406800.0,70.8188,70.965,70.8188,70.943,406800.0
2008-11-03 16:10:00,97.06,97.2,96.99,97.18,527300.0,70.9357,71.038,70.8846,71.0234,527300.0
2008-11-04 09:30:00,99.02,99.09,98.58,98.81,6126400.0,72.3682,72.4193,72.0466,72.2147,6126400.0
2008-11-04 09:35:00,98.8,99.04,98.76,98.82,6476800.0,72.2074,72.3828,72.1782,72.222,6476800.0
2008-11-04 09:40:00,98.82,98.83,98.42,98.7,5298600.0,72.222,72.2293,71.9297,72.1343,5298600.0
2008-11-04 09:45:00,98.69,98.8,98.42,98.69,5671600.0,72.127,72.2074,71.9297,72.127,5671600.0
2008-11-04 09:50:00,98.68,98.83,98.51,98.61,3974500.0,72.1197,72.2293,71.9954,72.0685,3974500.0
2008-11-04 09:55:00,98.6,98.64,98.25,98.35,3179000.0,72.0612,72.0905,71.8054,71.8785,3179000.0
2008-11-04 10:00:00,98.36,98.61,98.19,98.52,3756000.0,71.8858,72.0685,71.7616,72.0028,3756000.0
2008-11-04 10:05:00,98.52,98.65,98.4,98.57,3479500.0,72.0028,72.0978,71.915,72.0393,3479500.0
2008-11-04 10:10:00,98.57,98.85,98.56,98.75,3710700.0,72.0393,72.2439,72.032,72.1708,3710700.0
2008-11-04 10:15:00,98.75,99.21,98.69,99.18,4786100.0,72.1708,72.507,72.127,72.4851,4786100.0
2008-11-04 10:20:00,99.18,99.35,98.3,99.23,5109600.0,72.4851,72.6094,71.842,72.5217,5109600.0
2008-11-04 10:25:00,99.23,99.49,98.3,99.43,4354100.0,72.5217,72.7117,71.842,72.6678,4354100.0
2008-11-04 10:30:00,99.45,99.65,99.34,99.61,4416300.0,72.6824,72.8286,72.602,72.7994,4416300.0
2008-11-04 10:35:00,99.61,99.9,99.58,99.75,4484500.0,72.7994,73.0113,72.7774,72.9017,4484500.0
2008-11-04 10:40:00,99.74,99.78,99.52,99.68,3225400.0,72.8944,72.9236,72.7336,72.8505,3225400.0
2008-11-04 10:45:00,99.67,100.07,99.65,100.02,5926600.0,72.8432,73.1356,72.8286,73.099,5926600.0
2008-11-04 10:50:00,100.01,100.29,99.89,100.11,4658500.0,73.0917,73.2963,73.004,73.1648,4658500.0
2008-11-04 10:55:00,100.11,100.14,99.9,100.01,4562200.0,73.1648,73.1867,73.0113,73.0917,4562200.0
2008-11-04 11:00:00,100.02,100.62,99.05,100.57,5759500.0,73.099,73.5375,72.3901,73.501,5759500.0
2008-11-04 11:05:00,100.56,100.6,100.31,100.37,4283000.0,73.4937,73.5229,73.311,73.3548,4283000.0
2008-11-04 11:10:00,100.37,100.49,100.24,100.3,3577400.0,73.3548,73.4425,73.2598,73.3037,3577400.0
2008-11-04 11:15:00,100.3,100.45,100.29,100.29,2400600.0,73.3037,73.4133,73.2963,73.2963,2400600.0
2008-11-04 11:20:00,100.29,100.3,100.14,100.19,3231300.0,73.2963,73.3037,73.1867,73.2233,3231300.0
2008-11-04 11:25:00,100.2,100.35,96.71,100.24,3524300.0,73.2306,73.3402,70.6799,73.2598,3524300.0
2008-11-04 11:30:00,100.24,100.3,100.02,100.18,2284500.0,73.2598,73.3037,73.099,73.216,2284500.0
2008-11-04 11:35:00,100.19,100.28,100.03,100.1,2630100.0,73.2233,73.289,73.1063,73.1575,2630100.0
2008-11-04 11:40:00,100.11,100.31,100.03,100.29,2332000.0,73.1648,73.311,73.1063,73.2963,2332000.0
2008-11-04 11:45:00,100.29,100.45,100.1,100.44,2301100.0,73.2963,73.4133,73.1575,73.406,2301100.0
2008-11-04 11:50:00,100.44,100.66,100.42,100.52,3342600.0,73.406,73.5668,73.3914,73.4644,3342600.0
2008-11-04 11:55:00,100.52,100.72,100.44,100.52,3014000.0,73.4644,73.6106,73.406,73.4644,3014000.0
2008-11-04 12:00:00,100.52,100.59,100.16,100.18,3872200.0,73.4644,73.5156,73.2013,73.216,3872200.0
2008-11-04 12:05:00,100.18,100.28,100.12,100.13,1624700.0,73.216,73.289,73.1721,73.1794,1624700.0
2008-11-04 12:10:00,100.13,100.33,100.09,100.2,2880100.0,73.1794,73.3256,73.1502,73.2306,2880100.0
2008-11-04 12:15:00,100.2,100.33,100.13,100.15,2177400.0,73.2306,73.3256,73.1794,73.194,2177400.0
2008-11-04 12:20:00,100.15,100.31,100.13,100.29,1532000.0,73.194,73.311,73.1794,73.2963,1532000.0
2008-11-04 12:25:00,100.29,100.39,100.05,100.07,1958700.0,73.2963,73.3694,73.1209,73.1356,1958700.0
2008-11-04 12:30:00,100.07,100.09,99.94,100.04,2342400.0,73.1356,73.1502,73.0405,73.1136,2342400.0
2008-11-04 12:35:00,100.03,100.16,99.99,100.08,2447700.0,73.1063,73.2013,73.0771,73.1429,2447700.0
2008-11-04 12:40:00,100.08,100.09,99.82,99.9,1550900.0,73.1429,73.1502,72.9528,73.0113,1550900.0
2008-11-04 12:45:00,99.9,100.06,99.88,99.98,1611600.0,73.0113,73.1283,72.9967,73.0698,1611600.0
2008-11-04 12:50:00,99.98,100.04,99.85,99.99,1030100.0,73.0698,73.1136,72.9748,73.0771,1030100.0
2008-11-04 12:55:00,99.98,100.0,99.81,99.97,1843400.0,73.0698,73.0844,72.9455,73.0625,1843400.0
2008-11-04 13:00:00,99.97,100.19,99.94,100.15,2590500.0,73.0625,73.2233,73.0405,73.194,2590500.0
2008-11-04 13:05:00,100.16,100.18,100.01,100.04,1098500.0,73.2013,73.216,73.0917,73.1136,1098500.0
2008-11-04 13:10:00,100.04,100.08,99.75,99.98,2089300.0,73.1136,73.1429,72.9017,73.0698,2089300.0
2008-11-04 13:15:00,99.97,100.29,99.87,100.18,3921100.0,73.0625,73.2963,72.9894,73.216,3921100.0
2008-11-04 13:20:00,100.18,100.29,100.12,100.25,1426900.0,73.216,73.2963,73.1721,73.2671,1426900.0
2008-11-04 13:25:00,100.26,100.34,100.1,100.3,1887200.0,73.2744,73.3329,73.1575,73.3037,1887200.0
2008-11-04 13:30:00,100.3,100.33,100.02,100.14,2150300.0,73.3037,73.3256,73.099,73.1867,2150300.0
2008-11-04 13:35:00,100.14,100.28,100.03,100.27,1276500.0,73.1867,73.289,73.1063,73.2817,1276500.0
2008-11-04 13:40:00,100.27,100.48,100.2,100.31,2429500.0,73.2817,73.4352,73.2306,73.311,2429500.0
2008-11-04 13:45:00,100.31,100.63,100.29,100.38,3644100.0,73.311,73.5448,73.2963,73.3621,3644100.0
2008-11-04 13:50:00,100.38,100.45,100.17,100.19,1788400.0,73.3621,73.4133,73.2086,73.2233,1788400.0
2008-11-04 13:55:00,100.18,100.38,100.16,100.24,2331500.0,73.216,73.3621,73.2013,73.2598,2331500.0
2008-11-04 14:00:00,100.24,100.25,99.85,99.94,3837500.0,73.2598,73.2671,72.9748,73.0405,3837500.0
2008-11-04 14:05:00,99.94,99.97,99.54,99.64,5217500.0,73.0405,73.0625,72.7482,72.8213,5217500.0
2008-11-04 14:10:00,99.64,99.8,99.55,99.67,4183100.0,72.8213,72.9382,72.7555,72.8432,4183100.0
2008-11-04 14:15:00,99.66,99.77,99.42,99.63,4900500.0,72.8359,72.9163,72.6605,72.814,4900500.0
2008-11-04 14:20:00,99.64,99.73,99.5,99.53,3064600.0,72.8213,72.8871,72.719,72.7409,3064600.0
2008-11-04 14:25:00,99.53,99.89,99.51,99.83,3269900.0,72.7409,73.004,72.7263,72.9602,3269900.0
2008-11-04 14:30:00,99.83,99.91,99.63,99.7,1763200.0,72.9602,73.0186,72.814,72.8651,1763200.0
2008-11-04 14:35:00,99.7,99.84,99.61,99.74,2538700.0,72.8651,72.9675,72.7994,72.8944,2538700.0
2008-11-04 14:40:00,99.75,99.97,99.74,99.8,2471600.0,72.9017,73.0625,72.8944,72.9382,2471600.0
2008-11-04 14:45:00,99.8,99.81,99.43,99.45,3011400.0,72.9382,72.9455,72.6678,72.6824,3011400.0
2008-11-04 14:50:00,99.44,99.46,99.03,99.05,4329700.0,72.6751,72.6897,72.3755,72.3901,4329700.0
2008-11-04 14:55:00,99.06,99.35,98.97,99.22,4998300.0,72.3974,72.6094,72.3316,72.5143,4998300.0
2008-11-04 15:00:00,99.22,99.31,98.7,98.86,5092400.0,72.5143,72.5801,72.1343,72.2512,5092400.0
2008-11-04 15:05:00,98.86,99.27,98.84,99.07,4366700.0,72.2512,72.5509,72.2366,72.4047,4366700.0
2008-11-04 15:10:00,99.07,99.48,98.88,99.43,5036400.0,72.4047,72.7044,72.2659,72.6678,5036400.0
2008-11-04 15:15:00,99.43,100.64,99.34,99.45,5768400.0,72.6678,73.5521,72.602,72.6824,5768400.0
2008-11-04 15:20:00,99.45,100.33,99.16,99.62,3560000.0,72.6824,73.3256,72.4705,72.8067,3560000.0
2008-11-04 15:25:00,99.62,100.44,99.44,99.45,3226300.0,72.8067,73.406,72.6751,72.6824,3226300.0
2008-11-04 15:30:00,99.45,100.11,99.45,100.0,6919400.0,72.6824,73.1648,72.6824,73.0844,6919400.0
2008-11-04 15:35:00,100.01,100.17,99.86,100.09,5414500.0,73.0917,73.2086,72.9821,73.1502,5414500.0
2008-11-04 15:40:00,100.1,100.4,100.03,100.36,8391300.0,73.1575,73.3767,73.1063,73.3475,8391300.0
2008-11-04 15:45:00,100.36,100.84,100.33,100.51,10902900.0,73.3475,73.6983,73.3256,73.4571,10902900.0
2008-11-04 15:50:00,100.52,100.62,99.81,100.1,12950500.0,73.4644,73.5375,72.9455,73.1575,12950500.0
2008-11-04 15:55:00,100.1,100.86,100.06,100.4,14149500.0,73.1575,73.7129,73.1283,73.3767,14149500.0
2008-11-04 16:00:00,100.38,100.56,99.89,100.48,4428800.0,73.3621,73.4937,73.004,73.4352,4428800.0
2008-11-04 16:05:00,100.49,100.6,99.86,100.43,1348100.0,73.4425,73.5229,72.9821,73.3987,1348100.0
2008-11-04 16:10:00,100.45,100.51,100.36,100.5,801000.0,73.4133,73.4571,73.3475,73.4498,801000.0
2008-11-05 09:30:00,99.1,99.39,98.72,98.86,7074200.0,72.4266,72.6386,72.1489,72.2512,7074200.0
2008-11-05 09:35:00,98.87,99.29,98.87,99.25,5874200.0,72.2585,72.5655,72.2585,72.5363,5874200.0
2008-11-05 09:40:00,99.25,99.33,98.81,98.85,6832500.0,72.5363,72.5947,72.2147,72.2439,6832500.0
2008-11-05 09:45:00,98.84,99.03,98.55,98.94,9240600.0,72.2366,72.3755,72.0247,72.3097,9240600.0
2008-11-05 09:50:00,98.94,99.24,98.88,99.17,5711500.0,72.3097,72.529,72.2659,72.4778,5711500.0
2008-11-05 09:55:00,99.16,99.18,98.83,98.97,4642100.0,72.4705,72.4851,72.2293,72.3316,4642100.0
2008-11-05 10:00:00,98.97,99.51,98.78,99.41,10192500.0,72.3316,72.7263,72.1928,72.6532,10192500.0
2008-11-05 10:05:00,99.41,99.66,99.22,99.61,5608400.0,72.6532,72.8359,72.5143,72.7994,5608400.0
2008-11-05 10:10:00,99.61,99.7,99.0,99.41,4699800.0,72.7994,72.8651,72.3536,72.6532,4699800.0
2008-11-05 10:15:00,99.41,99.82,99.39,99.7,4661200.0,72.6532,72.9528,72.6386,72.8651,4661200.0
2008-11-05 10:20:00,99.69,100.0,99.69,99.91,5222400.0,72.8578,73.0844,72.8578,73.0186,5222400.0
2008-11-05 10:25:00,99.9,99.98,99.67,99.96,3120300.0,73.0113,73.0698,72.8432,73.0552,3120300.0
2008-11-05 10:30:00,99.96,100.2,99.94,100.02,5790700.0,73.0552,73.2306,73.0405,73.099,5790700.0
2008-11-05 10:35:00,100.02,100.1,99.71,99.76,3899300.0,73.099,73.1575,72.8725,72.909,3899300.0
2008-11-05 10:40:00,99.76,99.99,99.7,99.86,3895600.0,72.909,73.0771,72.8651,72.9821,3895600.0
2008-11-05 10:45:00,99.87,100.14,99.68,100.14,3163800.0,72.9894,73.1867,72.8505,73.1867,3163800.0
2008-11-05 10:50:00,100.14,100.16,99.65,99.81,3597000.0,73.1867,73.2013,72.8286,72.9455,3597000.0
2008-11-05 10:55:00,99.81,99.89,99.44,99.5,3936100.0,72.9455,73.004,72.6751,72.719,3936100.0
2008-11-05 11:00:00,99.51,99.73,99.5,99.59,2104300.0,72.7263,72.8871,72.719,72.7848,2104300.0
2008-11-05 11:05:00,99.59,99.71,99.42,99.5,2450200.0,72.7848,72.8725,72.6605,72.719,2450200.0
2008-11-05 11:10:00,99.49,99.72,99.39,99.62,2397500.0,72.7117,72.8798,72.6386,72.8067,2397500.0
2008-11-05 11:15:00,99.63,99.63,99.31,99.54,2624600.0,72.814,72.814,72.5801,72.7482,2624600.0
2008-11-05 11:20:00,99.55,99.57,99.14,99.19,3075000.0,72.7555,72.7701,72.4559,72.4924,3075000.0
2008-11-05 11:25:00,99.2,99.24,99.08,99.18,3351900.0,72.4997,72.529,72.412,72.4851,3351900.0
2008-11-05 11:30:00,99.16,99.17,98.89,99.04,2993700.0,72.4705,72.4778,72.2732,72.3828,2993700.0
2008-11-05 11:35:00,99.04,99.13,98.85,98.92,2974700.0,72.3828,72.4486,72.2439,72.2951,2974700.0
2008-11-05 11:40:00,98.92,99.06,98.83,98.89,4689500.0,72.2951,72.3974,72.2293,72.2732,4689500.0
2008-11-05 11:45:00,98.89,98.92,98.52,98.72,5765100.0,72.2732,72.2951,72.0028,72.1489,5765100.0
2008-11-05 11:50:00,98.71,98.81,98.44,98.76,4903600.0,72.1416,72.2147,71.9443,72.1782,4903600.0
2008-11-05 11:55:00,98.76,98.87,98.58,98.87,3619700.0,72.1782,72.2585,72.0466,72.2585,3619700.0
2008-11-05 12:00:00,98.87,98.96,98.72,98.85,2775700.0,72.2585,72.3243,72.1489,72.2439,2775700.0
2008-11-05 12:05:00,98.85,98.87,98.62,98.69,2015500.0,72.2439,72.2585,72.0758,72.127,2015500.0
2008-11-05 12:10:00,98.68,98.7,98.28,98.32,3768100.0,72.1197,72.1343,71.8273,71.8566,3768100.0
2008-11-05 12:15:00,98.33,98.34,98.05,98.28,4266500.0,71.8639,71.8712,71.6593,71.8273,4266500.0
2008-11-05 12:20:00,98.28,98.47,98.26,98.35,2596800.0,71.8273,71.9662,71.8127,71.8785,2596800.0
2008-11-05 12:25:00,98.35,98.41,97.77,97.85,4122600.0,71.8785,71.9224,71.4546,71.5131,4122600.0
2008-11-05 12:30:00,97.85,98.04,97.79,97.93,2586600.0,71.5131,71.6519,71.4692,71.5716,2586600.0
2008-11-05 12:35:00,97.93,97.99,97.41,97.44,4007800.0,71.5716,71.6154,71.1915,71.2134,4007800.0
2008-11-05 12:40:00,97.45,97.99,97.14,97.47,5466500.0,71.2207,71.6154,70.9942,71.2354,5466500.0
2008-11-05 12:45:00,97.47,97.67,97.44,97.56,3285300.0,71.2354,71.3815,71.2134,71.3011,3285300.0
2008-11-05 12:50:00,97.55,97.99,97.32,97.46,3445100.0,71.2938,71.6154,71.1257,71.2281,3445100.0
2008-11-05 12:55:00,97.47,97.68,97.36,97.66,2185400.0,71.2354,71.3888,71.155,71.3742,2185400.0
2008-11-05 13:00:00,97.66,97.72,97.53,97.65,2061000.0,71.3742,71.4181,71.2792,71.3669,2061000.0
2008-11-05 13:05:00,97.65,97.85,97.39,97.75,2633700.0,71.3669,71.5131,71.1769,71.44,2633700.0
2008-11-05 13:10:00,97.75,97.95,97.74,97.87,2345200.0,71.44,71.5862,71.4327,71.5277,2345200.0
2008-11-05 13:15:00,97.86,97.93,97.5,97.84,1987200.0,71.5204,71.5716,71.2573,71.5058,1987200.0
2008-11-05 13:20:00,97.84,97.85,97.41,97.58,2348000.0,71.5058,71.5131,71.1915,71.3158,2348000.0
2008-11-05 13:25:00,97.58,97.71,97.41,97.65,1723000.0,71.3158,71.4108,71.1915,71.3669,1723000.0
2008-11-05 13:30:00,97.65,97.66,97.22,97.25,3237600.0,71.3669,71.3742,71.0527,71.0746,3237600.0
2008-11-05 13:35:00,97.25,97.45,97.09,97.3,3003300.0,71.0746,71.2207,70.9576,71.1111,3003300.0
2008-11-05 13:40:00,97.29,97.75,97.13,97.66,3406700.0,71.1038,71.44,70.9869,71.3742,3406700.0
2008-11-05 13:45:00,97.65,97.75,97.4,97.6,2364600.0,71.3669,71.44,71.1842,71.3304,2364600.0
2008-11-05 13:50:00,97.61,97.79,97.42,97.43,2406700.0,71.3377,71.4692,71.1988,71.2061,2406700.0
2008-11-05 13:55:00,97.44,97.48,97.23,97.36,2657900.0,71.2134,71.2427,71.06,71.155,2657900.0
2008-11-05 14:00:00,97.35,97.64,97.18,97.24,2273100.0,71.1477,71.3596,71.0234,71.0673,2273100.0
2008-11-05 14:05:00,97.23,97.25,96.97,97.04,3716400.0,71.06,71.0746,70.8699,70.9211,3716400.0
2008-11-05 14:10:00,97.04,97.33,96.92,97.22,2908100.0,70.9211,71.133,70.8334,71.0527,2908100.0
2008-11-05 14:15:00,97.22,97.4,97.12,97.22,3043000.0,71.0527,71.1842,70.9796,71.0527,3043000.0
2008-11-05 14:20:00,97.21,97.25,96.91,96.95,3036300.0,71.0453,71.0746,70.8261,70.8553,3036300.0
2008-11-05 14:25:00,96.95,97.27,96.87,97.2,3244900.0,70.8553,71.0892,70.7969,71.038,3244900.0
2008-11-05 14:30:00,97.2,97.91,97.13,97.77,6719500.0,71.038,71.5569,70.9869,71.4546,6719500.0
2008-11-05 14:35:00,97.78,97.89,97.45,97.56,3771300.0,71.4619,71.5423,71.2207,71.3011,3771300.0
2008-11-05 14:40:00,97.56,97.68,97.4,97.57,2666800.0,71.3011,71.3888,71.1842,71.3084,2666800.0
2008-11-05 14:45:00,97.57,97.68,97.33,97.45,3555100.0,71.3084,71.3888,71.133,71.2207,3555100.0
2008-11-05 14:50:00,97.44,97.63,97.19,97.57,3739500.0,71.2134,71.3523,71.0307,71.3084,3739500.0
2008-11-05 14:55:00,97.56,97.72,97.3,97.37,2905700.0,71.3011,71.4181,71.1111,71.1623,2905700.0
2008-11-05 15:00:00,97.36,97.58,97.26,97.42,2676200.0,71.155,71.3158,71.0819,71.1988,2676200.0
2008-11-05 15:05:00,97.42,97.81,97.24,97.26,4126200.0,71.1988,71.4839,71.0673,71.0819,4126200.0
2008-11-05 15:10:00,97.26,97.38,96.93,96.99,4994400.0,71.0819,71.1696,70.8407,70.8846,4994400.0
2008-11-05 15:15:00,97.0,97.01,96.68,96.85,5049400.0,70.8919,70.8992,70.658,70.7822,5049400.0
2008-11-05 15:20:00,96.85,96.92,96.29,96.49,5368900.0,70.7822,70.8334,70.373,70.5191,5368900.0
2008-11-05 15:25:00,96.49,96.59,96.29,96.53,5097200.0,70.5191,70.5922,70.373,70.5484,5097200.0
2008-11-05 15:30:00,96.53,96.9,95.94,96.21,7829300.0,70.5484,70.8188,70.1172,70.3145,7829300.0
2008-11-05 15:35:00,96.2,96.66,95.59,95.6,6571300.0,70.3072,70.6434,69.8614,69.8687,6571300.0
2008-11-05 15:40:00,95.6,95.93,95.47,95.92,8037500.0,69.8687,70.1099,69.7737,70.1026,8037500.0
2008-11-05 15:45:00,95.93,96.8,95.84,96.4,13216000.0,70.1099,70.7457,70.0441,70.4534,13216000.0
2008-11-05 15:50:00,96.4,96.5,95.57,95.57,10444400.0,70.4534,70.5264,69.8468,69.8468,10444400.0
2008-11-05 15:55:00,95.57,95.69,95.0,95.46,17293300.0,69.8468,69.9345,69.4302,69.7664,17293300.0
2008-11-05 16:00:00,95.45,97.6,95.4,95.45,6622900.0,69.7591,71.3304,69.7225,69.7591,6622900.0
2008-11-05 16:05:00,95.45,96.15,95.42,95.66,1032300.0,69.7591,70.2707,69.7371,69.9125,1032300.0
2008-11-05 16:10:00,95.66,100.71,95.66,96.08,2321600.0,69.9125,73.6033,69.9125,70.2195,2321600.0
2008-11-06 09:30:00,94.44,95.12,94.39,95.04,8743800.0,69.0209,69.5179,68.9844,69.4594,8743800.0
2008-11-06 09:35:00,95.05,95.44,94.9,95.16,7101800.0,69.4667,69.7518,69.3571,69.5471,7101800.0
2008-11-06 09:40:00,95.16,95.41,94.83,95.1,8515600.0,69.5471,69.7298,69.3059,69.5033,8515600.0
2008-11-06 09:45:00,95.1,95.28,94.53,94.55,6425600.0,69.5033,69.6348,69.0867,69.1013,6425600.0
2008-11-06 09:50:00,94.55,94.55,93.94,94.27,7361200.0,69.1013,69.1013,68.6555,68.8967,7361200.0
2008-11-06 09:55:00,94.27,94.57,94.11,94.26,5607300.0,68.8967,69.1159,68.7797,68.8894,5607300.0
2008-11-06 10:00:00,94.26,94.92,93.52,93.91,7316600.0,68.8894,69.3717,68.3485,68.6336,7316600.0
2008-11-06 10:05:00,93.91,94.19,93.79,94.12,4382300.0,68.6336,68.8382,68.5459,68.787,4382300.0
2008-11-06 10:10:00,94.11,94.31,93.88,93.97,4195100.0,68.7797,68.9259,68.6116,68.6774,4195100.0
2008-11-06 10:15:00,93.95,94.39,93.93,94.23,4358000.0,68.6628,68.9844,68.6482,68.8674,4358000.0
2008-11-06 10:20:00,94.23,94.33,94.04,94.23,4375700.0,68.8674,68.9405,68.7286,68.8674,4375700.0
2008-11-06 10:25:00,94.22,94.23,93.45,93.65,5374800.0,68.8601,68.8674,68.2974,68.4435,5374800.0
2008-11-06 10:30:00,93.65,93.68,93.3,93.53,4764400.0,68.4435,68.4655,68.1877,68.3558,4764400.0
2008-11-06 10:35:00,93.53,93.65,93.11,93.48,3940300.0,68.3558,68.4435,68.0489,68.3193,3940300.0
2008-11-06 10:40:00,93.48,93.49,92.95,93.03,5648400.0,68.3193,68.3266,67.9319,67.9904,5648400.0
2008-11-06 10:45:00,93.03,93.5,92.95,93.18,5337100.0,67.9904,68.3339,67.9319,68.1,5337100.0
2008-11-06 10:50:00,93.18,93.37,92.72,93.06,5354500.0,68.1,68.2389,67.7639,68.0123,5354500.0
2008-11-06 10:55:00,93.05,93.27,92.78,93.26,3723300.0,68.005,68.1658,67.8077,68.1585,3723300.0
2008-11-06 11:00:00,93.27,93.37,93.1,93.18,3539800.0,68.1658,68.2389,68.0416,68.1,3539800.0
2008-11-06 11:05:00,93.17,93.46,92.75,92.82,3862600.0,68.0927,68.3047,67.7858,67.8369,3862600.0
2008-11-06 11:10:00,92.82,92.92,92.52,92.82,5822000.0,67.8369,67.91,67.6177,67.8369,5822000.0
2008-11-06 11:15:00,92.81,92.83,92.45,92.57,4004500.0,67.8296,67.8442,67.5665,67.6542,4004500.0
2008-11-06 11:20:00,92.57,92.65,92.3,92.51,5031000.0,67.6542,67.7127,67.4569,67.6104,5031000.0
2008-11-06 11:25:00,92.51,92.68,92.27,92.64,5352900.0,67.6104,67.7346,67.435,67.7054,5352900.0
2008-11-06 11:30:00,92.65,92.77,92.44,92.44,4378900.0,67.7127,67.8004,67.5592,67.5592,4378900.0
2008-11-06 11:35:00,92.43,92.52,92.06,92.42,5210000.0,67.5519,67.6177,67.2815,67.5446,5210000.0
2008-11-06 11:40:00,92.42,92.77,92.32,92.67,4516300.0,67.5446,67.8004,67.4715,67.7273,4516300.0
2008-11-06 11:45:00,92.67,92.87,92.57,92.63,2500100.0,67.7273,67.8735,67.6542,67.6981,2500100.0
2008-11-06 11:50:00,92.62,92.68,92.25,92.34,4081900.0,67.6908,67.7346,67.4204,67.4861,4081900.0
2008-11-06 11:55:00,92.33,92.7,92.31,92.41,2536700.0,67.4788,67.7492,67.4642,67.5373,2536700.0
2008-11-06 12:00:00,92.42,92.46,92.04,92.31,4698400.0,67.5446,67.5738,67.2669,67.4642,4698400.0
2008-11-06 12:05:00,92.31,92.68,91.92,92.01,6256800.0,67.4642,67.7346,67.1792,67.245,6256800.0
2008-11-06 12:10:00,92.01,92.4,91.96,92.24,3459700.0,67.245,67.53,67.2084,67.4131,3459700.0
2008-11-06 12:15:00,92.25,92.25,91.88,91.98,4094100.0,67.4204,67.4204,67.1499,67.223,4094100.0
2008-11-06 12:20:00,91.98,92.09,91.57,91.66,6176200.0,67.223,67.3034,66.9234,66.9892,6176200.0
2008-11-06 12:25:00,91.65,92.4,91.48,91.55,4715000.0,66.9819,67.53,66.8576,66.9088,4715000.0
2008-11-06 12:30:00,91.55,91.57,91.25,91.53,5146500.0,66.9088,66.9234,66.6895,66.8942,5146500.0
2008-11-06 12:35:00,91.52,91.65,91.29,91.4,4291800.0,66.8868,66.9819,66.7187,66.7991,4291800.0
2008-11-06 12:40:00,91.4,91.59,91.22,91.43,5359400.0,66.7991,66.938,66.6676,66.8211,5359400.0
2008-11-06 12:45:00,91.43,91.72,91.3,91.7,5552100.0,66.8211,67.033,66.7261,67.0184,5552100.0
2008-11-06 12:50:00,91.7,91.93,91.65,91.66,5539200.0,67.0184,67.1865,66.9819,66.9892,5539200.0
2008-11-06 12:55:00,91.65,91.77,91.4,91.67,3777900.0,66.9819,67.0696,66.7991,66.9965,3777900.0
2008-11-06 13:00:00,91.68,91.8,91.26,91.39,4220200.0,67.0038,67.0915,66.6968,66.7918,4220200.0
2008-11-06 13:05:00,91.39,91.45,90.98,91.23,5609900.0,66.7918,66.8357,66.4922,66.6749,5609900.0
2008-11-06 13:10:00,91.23,91.35,90.85,91.16,5202600.0,66.6749,66.7626,66.3972,66.6237,5202600.0
2008-11-06 13:15:00,91.15,91.2,90.61,90.87,4606300.0,66.6164,66.653,66.2218,66.4118,4606300.0
2008-11-06 13:20:00,90.87,91.27,90.86,91.22,3413800.0,66.4118,66.7041,66.4045,66.6676,3413800.0
2008-11-06 13:25:00,91.23,91.41,90.85,91.17,3819500.0,66.6749,66.8065,66.3972,66.631,3819500.0
2008-11-06 13:30:00,91.16,91.27,90.69,90.95,3681600.0,66.6237,66.7041,66.2802,66.4703,3681600.0
2008-11-06 13:35:00,90.95,91.1,90.57,90.86,4803900.0,66.4703,66.5799,66.1925,66.4045,4803900.0
2008-11-06 13:40:00,90.87,90.87,90.42,90.53,5556600.0,66.4118,66.4118,66.0829,66.1633,5556600.0
2008-11-06 13:45:00,90.52,90.75,90.42,90.64,3552900.0,66.156,66.3241,66.0829,66.2437,3552900.0
2008-11-06 13:50:00,90.63,90.92,90.49,90.89,4254900.0,66.2364,66.4483,66.1341,66.4264,4254900.0
2008-11-06 13:55:00,90.89,91.27,90.3,91.26,5671900.0,66.4264,66.7041,65.9952,66.6968,5671900.0
2008-11-06 14:00:00,91.26,91.9,90.85,91.41,9304400.0,66.6968,67.1646,66.3972,66.8065,9304400.0
2008-11-06 14:05:00,91.41,91.95,91.33,91.67,8218100.0,66.8065,67.2011,66.748,66.9965,8218100.0
2008-11-06 14:10:00,91.67,91.96,91.34,91.41,5598300.0,66.9965,67.2084,66.7553,66.8065,5598300.0
2008-11-06 14:15:00,91.4,91.61,91.2,91.6,3838200.0,66.7991,66.9526,66.653,66.9453,3838200.0
2008-11-06 14:20:00,91.59,91.67,91.24,91.59,2801200.0,66.938,66.9965,66.6822,66.938,2801200.0
2008-11-06 14:25:00,91.58,91.62,90.91,91.09,3833000.0,66.9307,66.9599,66.441,66.5726,3833000.0
2008-11-06 14:30:00,91.08,91.37,91.03,91.3,2810000.0,66.5653,66.7772,66.5287,66.7261,2810000.0
2008-11-06 14:35:00,91.31,92.16,91.11,92.03,5247300.0,66.7334,67.3546,66.5872,67.2596,5247300.0
2008-11-06 14:40:00,92.03,92.34,91.72,92.28,5849400.0,67.2596,67.4861,67.033,67.4423,5849400.0
2008-11-06 14:45:00,92.29,92.32,91.87,92.05,4631100.0,67.4496,67.4715,67.1426,67.2742,4631100.0
2008-11-06 14:50:00,92.04,92.39,91.71,91.78,5093000.0,67.2669,67.5227,67.0257,67.0769,5093000.0
2008-11-06 14:55:00,91.78,91.82,91.47,91.7,5513700.0,67.0769,67.1061,66.8503,67.0184,5513700.0
2008-11-06 15:00:00,91.71,91.95,91.2,91.33,7972200.0,67.0257,67.2011,66.653,66.748,7972200.0
2008-11-06 15:05:00,91.33,91.44,90.79,90.88,6333900.0,66.748,66.8284,66.3533,66.4191,6333900.0
2008-11-06 15:10:00,90.93,91.14,90.74,90.75,4300900.0,66.4556,66.6091,66.3168,66.3241,4300900.0
2008-11-06 15:15:00,90.75,91.24,90.75,91.14,6245600.0,66.3241,66.6822,66.3241,66.6091,6245600.0
2008-11-06 15:20:00,91.15,91.23,90.76,90.89,5035300.0,66.6164,66.6749,66.3314,66.4264,5035300.0
2008-11-06 15:25:00,90.89,90.95,90.49,90.67,6516000.0,66.4264,66.4703,66.1341,66.2656,6516000.0
2008-11-06 15:30:00,90.67,90.95,90.41,90.68,6003800.0,66.2656,66.4703,66.0756,66.2729,6003800.0
2008-11-06 15:35:00,90.71,90.96,90.21,90.23,7172200.0,66.2949,66.4776,65.9294,65.9441,7172200.0
2008-11-06 15:40:00,90.23,91.07,90.21,90.72,9291000.0,65.9441,66.558,65.9294,66.3022,9291000.0
2008-11-06 15:45:00,90.72,91.24,90.4,90.5,10550800.0,66.3022,66.6822,66.0683,66.1414,10550800.0
2008-11-06 15:50:00,90.5,91.17,90.06,90.14,11462400.0,66.1414,66.631,65.8198,65.8783,11462400.0
2008-11-06 15:55:00,90.15,90.96,90.12,90.67,14221700.0,65.8856,66.4776,65.8637,66.2656,14221700.0
2008-11-06 16:00:00,90.75,91.13,90.34,90.56,6866700.0,66.3241,66.6018,66.0244,66.1852,6866700.0
2008-11-06 16:05:00,90.56,90.91,90.5,90.79,3890300.0,66.1852,66.441,66.1414,66.3533,3890300.0
2008-11-06 16:10:00,90.79,96.19,90.75,90.82,1362900.0,66.3533,70.2999,66.3241,66.3753,1362900.0
2008-11-07 09:30:00,91.6,92.0,91.44,91.98,6594400.0,66.9453,67.2376,66.8284,67.223,6594400.0
2008-11-07 09:35:00,91.98,91.99,91.4,91.49,6573200.0,67.223,67.2303,66.7991,66.8649,6573200.0
2008-11-07 09:40:00,91.49,91.68,91.13,91.26,6964200.0,66.8649,67.0038,66.6018,66.6968,6964200.0
2008-11-07 09:45:00,91.27,91.68,90.95,91.15,6080900.0,66.7041,67.0038,66.4703,66.6164,6080900.0
2008-11-07 09:50:00,91.15,91.21,90.86,91.14,5621500.0,66.6164,66.6603,66.4045,66.6091,5621500.0
2008-11-07 09:55:00,91.14,91.56,91.06,91.29,4481700.0,66.6091,66.9161,66.5507,66.7187,4481700.0
2008-11-07 10:00:00,91.3,92.11,91.29,92.02,7544100.0,66.7261,67.318,66.7187,67.2523,7544100.0
2008-11-07 10:05:00,92.02,92.32,91.99,92.23,7214000.0,67.2523,67.4715,67.2303,67.4057,7214000.0
2008-11-07 10:10:00,92.22,92.44,91.89,92.42,6422700.0,67.3984,67.5592,67.1573,67.5446,6422700.0
2008-11-07 10:15:00,92.43,92.67,92.33,92.41,6117300.0,67.5519,67.7273,67.4788,67.5373,6117300.0
2008-11-07 10:20:00,92.42,92.84,92.4,92.68,4468500.0,67.5446,67.8516,67.53,67.7346,4468500.0
2008-11-07 10:25:00,92.68,93.39,92.5,92.62,6136500.0,67.7346,68.2535,67.6031,67.6908,6136500.0
2008-11-07 10:30:00,92.61,92.81,92.44,92.56,6504700.0,67.6835,67.8296,67.5592,67.6469,6504700.0
2008-11-07 10:35:00,92.56,93.19,92.45,93.13,6053400.0,67.6469,68.1074,67.5665,68.0635,6053400.0
2008-11-07 10:40:00,93.12,93.13,92.86,92.99,3355300.0,68.0562,68.0635,67.8662,67.9612,3355300.0
2008-11-07 10:45:00,92.99,93.26,92.64,92.65,4620700.0,67.9612,68.1585,67.7054,67.7127,4620700.0
2008-11-07 10:50:00,92.66,92.81,92.56,92.78,2858700.0,67.72,67.8296,67.6469,67.8077,2858700.0
2008-11-07 10:55:00,92.78,92.87,92.43,92.54,2239700.0,67.8077,67.8735,67.5519,67.6323,2239700.0
2008-11-07 11:00:00,92.54,92.69,92.3,92.35,3006000.0,67.6323,67.7419,67.4569,67.4934,3006000.0
2008-11-07 11:05:00,92.35,92.6,92.1,92.1,4443500.0,67.4934,67.6762,67.3107,67.3107,4443500.0
2008-11-07 11:10:00,92.1,92.39,92.09,92.32,3391600.0,67.3107,67.5227,67.3034,67.4715,3391600.0
2008-11-07 11:15:00,92.32,92.5,91.99,92.3,4964400.0,67.4715,67.6031,67.2303,67.4569,4964400.0
2008-11-07 11:20:00,92.31,92.39,91.8,92.08,5580800.0,67.4642,67.5227,67.0915,67.2961,5580800.0
2008-11-07 11:25:00,92.09,92.11,91.5,91.67,5768100.0,67.3034,67.318,66.8722,66.9965,5768100.0
2008-11-07 11:30:00,91.67,91.81,91.45,91.8,5311900.0,66.9965,67.0988,66.8357,67.0915,5311900.0
2008-11-07 11:35:00,91.82,92.11,91.7,91.96,3951700.0,67.1061,67.318,67.0184,67.2084,3951700.0
2008-11-07 11:40:00,91.96,92.25,91.81,92.21,2946400.0,67.2084,67.4204,67.0988,67.3911,2946400.0
2008-11-07 11:45:00,92.24,92.43,92.08,92.28,3686600.0,67.4131,67.5519,67.2961,67.4423,3686600.0
2008-11-07 11:50:00,92.28,92.37,91.96,92.32,3003100.0,67.4423,67.5081,67.2084,67.4715,3003100.0
2008-11-07 11:55:00,92.33,92.58,92.21,92.55,3991400.0,67.4788,67.6615,67.3911,67.6396,3991400.0
2008-11-07 12:00:00,92.56,92.81,92.43,92.8,3439600.0,67.6469,67.8296,67.5519,67.8223,3439600.0
2008-11-07 12:05:00,92.8,92.91,92.64,92.68,2663100.0,67.8223,67.9027,67.7054,67.7346,2663100.0
2008-11-07 12:10:00,92.68,92.78,92.4,92.45,1728300.0,67.7346,67.8077,67.53,67.5665,1728300.0
2008-11-07 12:15:00,92.45,92.49,92.18,92.22,2201300.0,67.5665,67.5958,67.3692,67.3984,2201300.0
2008-11-07 12:20:00,92.22,92.31,92.11,92.31,1266700.0,67.3984,67.4642,67.318,67.4642,1266700.0
2008-11-07 12:25:00,92.32,92.55,92.27,92.27,1062900.0,67.4715,67.6396,67.435,67.435,1062900.0
2008-11-07 12:30:00,92.27,92.37,91.96,92.05,2596700.0,67.435,67.5081,67.2084,67.2742,2596700.0
2008-11-07 12:35:00,92.05,92.28,91.96,92.2,1576600.0,67.2742,67.4423,67.2084,67.3838,1576600.0
2008-11-07 12:40:00,92.21,92.6,92.17,92.44,2336600.0,67.3911,67.6762,67.3619,67.5592,2336600.0
2008-11-07 12:45:00,92.44,92.67,92.39,92.42,2072600.0,67.5592,67.7273,67.5227,67.5446,2072600.0
2008-11-07 12:50:00,92.42,92.59,92.32,92.42,1934600.0,67.5446,67.6688,67.4715,67.5446,1934600.0
2008-11-07 12:55:00,92.43,92.75,92.38,92.61,1738300.0,67.5519,67.7858,67.5154,67.6835,1738300.0
2008-11-07 13:00:00,92.59,92.84,92.57,92.65,1487600.0,67.6688,67.8516,67.6542,67.7127,1487600.0
2008-11-07 13:05:00,92.64,92.76,92.38,92.4,1498100.0,67.7054,67.7931,67.5154,67.53,1498100.0
2008-11-07 13:10:00,92.4,92.55,92.25,92.47,2824600.0,67.53,67.6396,67.4204,67.5811,2824600.0
2008-11-07 13:15:00,92.46,92.52,92.28,92.42,2001600.0,67.5738,67.6177,67.4423,67.5446,2001600.0
2008-11-07 13:20:00,92.42,92.51,92.33,92.47,1443800.0,67.5446,67.6104,67.4788,67.5811,1443800.0
2008-11-07 13:25:00,92.48,92.75,92.34,92.68,1752400.0,67.5885,67.7858,67.4861,67.7346,1752400.0
2008-11-07 13:30:00,92.67,92.76,92.48,92.48,1592200.0,67.7273,67.7931,67.5885,67.5885,1592200.0
2008-11-07 13:35:00,92.49,92.59,92.23,92.38,2426200.0,67.5958,67.6688,67.4057,67.5154,2426200.0
2008-11-07 13:40:00,92.38,92.38,92.12,92.17,2514700.0,67.5154,67.5154,67.3253,67.3619,2514700.0
2008-11-07 13:45:00,92.15,92.38,92.15,92.32,1191500.0,67.3473,67.5154,67.3473,67.4715,1191500.0
2008-11-07 13:50:00,92.32,92.52,92.32,92.35,1359300.0,67.4715,67.6177,67.4715,67.4934,1359300.0
2008-11-07 13:55:00,92.36,92.72,92.3,92.68,1813000.0,67.5008,67.7639,67.4569,67.7346,1813000.0
2008-11-07 14:00:00,92.68,92.75,92.45,92.61,1987500.0,67.7346,67.7858,67.5665,67.6835,1987500.0
2008-11-07 14:05:00,92.62,92.66,92.38,92.46,974600.0,67.6908,67.72,67.5154,67.5738,974600.0
2008-11-07 14:10:00,92.46,92.63,92.42,92.61,1058800.0,67.5738,67.6981,67.5446,67.6835,1058800.0
2008-11-07 14:15:00,92.62,92.73,92.57,92.67,1370100.0,67.6908,67.7712,67.6542,67.7273,1370100.0
2008-11-07 14:20:00,92.67,92.77,92.28,92.29,4386000.0,67.7273,67.8004,67.4423,67.4496,4386000.0
2008-11-07 14:25:00,92.3,92.7,92.25,92.43,1793200.0,67.4569,67.7492,67.4204,67.5519,1793200.0
2008-11-07 14:30:00,92.44,92.69,92.43,92.57,1425100.0,67.5592,67.7419,67.5519,67.6542,1425100.0
2008-11-07 14:35:00,92.58,93.0,92.55,92.98,2565400.0,67.6615,67.9685,67.6396,67.9539,2565400.0
2008-11-07 14:40:00,92.96,93.24,92.89,92.97,4652000.0,67.9393,68.1439,67.8881,67.9466,4652000.0
2008-11-07 14:45:00,92.98,93.28,92.96,93.01,4030800.0,67.9539,68.1731,67.9393,67.9758,4030800.0
2008-11-07 14:50:00,93.02,93.23,92.52,92.6,7831300.0,67.9831,68.1366,67.6177,67.6762,7831300.0
2008-11-07 14:55:00,92.6,92.67,91.65,91.74,13538800.0,67.6762,67.7273,66.9819,67.0476,13538800.0
2008-11-07 15:00:00,91.74,92.15,91.66,91.74,8216200.0,67.0476,67.3473,66.9892,67.0476,8216200.0
2008-11-07 15:05:00,91.74,92.07,91.36,91.98,9226600.0,67.0476,67.2888,66.7699,67.223,9226600.0
2008-11-07 15:10:00,91.98,92.35,91.73,91.97,5162400.0,67.223,67.4934,67.0403,67.2157,5162400.0
2008-11-07 15:15:00,92.0,92.36,91.76,91.76,4314900.0,67.2376,67.5008,67.0622,67.0622,4314900.0
2008-11-07 15:20:00,91.79,91.92,91.13,91.43,6265800.0,67.0842,67.1792,66.6018,66.8211,6265800.0
2008-11-07 15:25:00,91.43,91.74,91.33,91.53,4187800.0,66.8211,67.0476,66.748,66.8942,4187800.0
2008-11-07 15:30:00,91.53,92.13,91.38,92.08,4433100.0,66.8942,67.3327,66.7845,67.2961,4433100.0
2008-11-07 15:35:00,92.02,92.19,91.89,91.98,3557600.0,67.2523,67.3765,67.1573,67.223,3557600.0
2008-11-07 15:40:00,91.99,92.47,91.98,92.47,5556400.0,67.2303,67.5811,67.223,67.5811,5556400.0
2008-11-07 15:45:00,92.47,92.74,92.0,92.39,5636200.0,67.5811,67.7785,67.2376,67.5227,5636200.0
2008-11-07 15:50:00,92.39,92.63,92.06,92.55,6534800.0,67.5227,67.6981,67.2815,67.6396,6534800.0
2008-11-07 15:55:00,92.55,93.41,92.46,93.21,15893800.0,67.6396,68.2681,67.5738,68.122,15893800.0
2008-11-07 16:00:00,93.2,93.64,92.7,93.45,5147100.0,68.1147,68.4362,67.7492,68.2974,5147100.0
2008-11-07 16:05:00,93.45,93.93,92.7,93.92,2952300.0,68.2974,68.6482,67.7492,68.6409,2952300.0
2008-11-07 16:10:00,93.91,94.03,93.85,93.98,1235700.0,68.6336,68.7213,68.5897,68.6847,1235700.0
2008-11-10 09:30:00,95.21,95.53,95.05,95.38,5783900.0,69.5837,69.8175,69.4667,69.7079,5783900.0
2008-11-10 09:35:00,95.38,95.42,94.66,94.79,8188800.0,69.7079,69.7371,69.1817,69.2767,8188800.0
2008-11-10 09:40:00,94.8,95.11,94.67,94.98,6549000.0,69.284,69.5106,69.189,69.4156,6549000.0
2008-11-10 09:45:00,94.98,95.22,94.7,94.74,5584500.0,69.4156,69.591,69.2109,69.2402,5584500.0
2008-11-10 09:50:00,94.74,94.9,94.53,94.73,3838100.0,69.2402,69.3571,69.0867,69.2329,3838100.0
2008-11-10 09:55:00,94.72,94.74,94.4,94.66,3303700.0,69.2255,69.2402,68.9917,69.1817,3303700.0
2008-11-10 10:00:00,94.67,94.71,94.32,94.33,2489500.0,69.189,69.2182,68.9332,68.9405,2489500.0
2008-11-10 10:05:00,94.32,94.52,94.24,94.49,2807800.0,68.9332,69.0794,68.8747,69.0574,2807800.0
2008-11-10 10:10:00,94.49,94.82,94.48,94.77,2639500.0,69.0574,69.2986,69.0501,69.2621,2639500.0
2008-11-10 10:15:00,94.76,94.81,94.53,94.58,2332600.0,69.2548,69.2913,69.0867,69.1232,2332600.0
2008-11-10 10:20:00,94.58,94.83,94.36,94.66,3071500.0,69.1232,69.3059,68.9624,69.1817,3071500.0
2008-11-10 10:25:00,94.66,94.98,94.35,94.48,3744800.0,69.1817,69.4156,68.9551,69.0501,3744800.0
2008-11-10 10:30:00,94.47,94.66,94.24,94.38,3143100.0,69.0428,69.1817,68.8747,68.9771,3143100.0
2008-11-10 10:35:00,94.38,94.44,94.1,94.19,2488900.0,68.9771,69.0209,68.7724,68.8382,2488900.0
2008-11-10 10:40:00,94.2,94.38,94.1,94.31,2639500.0,68.8455,68.9771,68.7724,68.9259,2639500.0
2008-11-10 10:45:00,94.31,94.41,93.84,93.84,2927900.0,68.9259,68.999,68.5824,68.5824,2927900.0
2008-11-10 10:50:00,93.84,94.06,93.77,93.81,2547400.0,68.5824,68.7432,68.5312,68.5605,2547400.0
2008-11-10 10:55:00,93.82,93.87,93.61,93.78,2225300.0,68.5678,68.6043,68.4143,68.5386,2225300.0
2008-11-10 11:00:00,93.79,93.8,93.41,93.65,4126600.0,68.5459,68.5532,68.2681,68.4435,4126600.0
2008-11-10 11:05:00,93.65,93.72,93.44,93.65,2479700.0,68.4435,68.4947,68.2901,68.4435,2479700.0
2008-11-10 11:10:00,93.65,93.67,93.34,93.53,2765800.0,68.4435,68.4582,68.217,68.3558,2765800.0
2008-11-10 11:15:00,93.54,93.55,93.32,93.41,1677800.0,68.3631,68.3705,68.2024,68.2681,1677800.0
2008-11-10 11:20:00,93.41,93.74,93.38,93.71,2268300.0,68.2681,68.5093,68.2462,68.4874,2268300.0
2008-11-10 11:25:00,93.71,93.87,93.68,93.77,1912900.0,68.4874,68.6043,68.4655,68.5312,1912900.0
2008-11-10 11:30:00,93.78,93.94,93.65,93.69,1738400.0,68.5386,68.6555,68.4435,68.4728,1738400.0
2008-11-10 11:35:00,93.69,93.75,93.48,93.71,1745600.0,68.4728,68.5166,68.3193,68.4874,1745600.0
2008-11-10 11:40:00,93.72,93.73,93.42,93.5,1267000.0,68.4947,68.502,68.2754,68.3339,1267000.0
2008-11-10 11:45:00,93.5,93.51,92.99,93.05,2907900.0,68.3339,68.3412,67.9612,68.005,2907900.0
2008-11-10 11:50:00,93.05,93.06,92.58,92.6,2641200.0,68.005,68.0123,67.6615,67.6762,2641200.0
2008-11-10 11:55:00,92.59,92.74,92.56,92.71,3007500.0,67.6688,67.7785,67.6469,67.7565,3007500.0
2008-11-10 12:00:00,92.72,92.84,92.63,92.84,1829800.0,67.7639,67.8516,67.6981,67.8516,1829800.0
2008-11-10 12:05:00,92.83,93.0,92.79,92.97,1632300.0,67.8442,67.9685,67.815,67.9466,1632300.0
2008-11-10 12:10:00,92.96,93.12,92.93,92.99,1630000.0,67.9393,68.0562,67.9173,67.9612,1630000.0
2008-11-10 12:15:00,93.0,93.13,92.75,92.79,2805000.0,67.9685,68.0635,67.7858,67.815,2805000.0
2008-11-10 12:20:00,92.79,92.96,92.41,92.46,2397800.0,67.815,67.9393,67.5373,67.5738,2397800.0
2008-11-10 12:25:00,92.46,93.0,92.32,92.35,3038800.0,67.5738,67.9685,67.4715,67.4934,3038800.0
2008-11-10 12:30:00,92.37,92.47,92.23,92.35,2146600.0,67.5081,67.5811,67.4057,67.4934,2146600.0
2008-11-10 12:35:00,92.35,92.36,91.94,92.08,3349700.0,67.4934,67.5008,67.1938,67.2961,3349700.0
2008-11-10 12:40:00,92.08,92.18,91.88,92.14,4097100.0,67.2961,67.3692,67.1499,67.34,4097100.0
2008-11-10 12:45:00,92.14,92.15,91.96,92.03,2207500.0,67.34,67.3473,67.2084,67.2596,2207500.0
2008-11-10 12:50:00,92.04,92.09,91.56,91.59,4539600.0,67.2669,67.3034,66.9161,66.938,4539600.0
2008-11-10 12:55:00,91.6,91.88,91.6,91.81,2348400.0,66.9453,67.1499,66.9453,67.0988,2348400.0
2008-11-10 13:00:00,91.81,91.81,91.49,91.55,2640400.0,67.0988,67.0988,66.8649,66.9088,2640400.0
2008-11-10 13:05:00,91.55,92.07,91.51,92.01,4123000.0,66.9088,67.2888,66.8795,67.245,4123000.0
2008-11-10 13:10:00,92.02,92.26,91.93,92.19,2925200.0,67.2523,67.4277,67.1865,67.3765,2925200.0
2008-11-10 13:15:00,92.18,92.23,92.02,92.12,1888000.0,67.3692,67.4057,67.2523,67.3253,1888000.0
2008-11-10 13:20:00,92.12,92.2,91.82,91.85,1896700.0,67.3253,67.3838,67.1061,67.128,1896700.0
2008-11-10 13:25:00,91.86,92.39,91.85,92.28,2635500.0,67.1353,67.5227,67.128,67.4423,2635500.0
2008-11-10 13:30:00,92.28,92.41,92.13,92.19,2308400.0,67.4423,67.5373,67.3327,67.3765,2308400.0
2008-11-10 13:35:00,92.2,92.54,92.15,92.48,2611700.0,67.3838,67.6323,67.3473,67.5885,2611700.0
2008-11-10 13:40:00,92.48,92.48,92.26,92.32,1604300.0,67.5885,67.5885,67.4277,67.4715,1604300.0
2008-11-10 13:45:00,92.32,92.32,91.94,92.1,2873500.0,67.4715,67.4715,67.1938,67.3107,2873500.0
2008-11-10 13:50:00,92.1,92.42,92.05,92.4,2185500.0,67.3107,67.5446,67.2742,67.53,2185500.0
2008-11-10 13:55:00,92.39,92.76,92.1,92.62,4064400.0,67.5227,67.7931,67.3107,67.6908,4064400.0
2008-11-10 14:00:00,92.63,92.66,92.45,92.59,1782200.0,67.6981,67.72,67.5665,67.6688,1782200.0
2008-11-10 14:05:00,92.59,92.92,92.5,92.83,3181500.0,67.6688,67.91,67.6031,67.8442,3181500.0
2008-11-10 14:10:00,92.83,92.84,92.45,92.51,2453200.0,67.8442,67.8516,67.5665,67.6104,2453200.0
2008-11-10 14:15:00,92.51,92.7,92.13,92.33,2778800.0,67.6104,67.7492,67.3327,67.4788,2778800.0
2008-11-10 14:20:00,92.33,92.44,92.07,92.22,2453700.0,67.4788,67.5592,67.2888,67.3984,2453700.0
2008-11-10 14:25:00,92.21,92.38,92.06,92.16,2402300.0,67.3911,67.5154,67.2815,67.3546,2402300.0
2008-11-10 14:30:00,92.15,92.27,91.78,91.89,3089900.0,67.3473,67.435,67.0769,67.1573,3089900.0
2008-11-10 14:35:00,91.86,92.04,91.78,91.9,1702800.0,67.1353,67.2669,67.0769,67.1646,1702800.0
2008-11-10 14:40:00,91.9,92.22,91.89,92.15,1763100.0,67.1646,67.3984,67.1573,67.3473,1763100.0
2008-11-10 14:45:00,92.14,92.2,91.56,91.57,2536500.0,67.34,67.3838,66.9161,66.9234,2536500.0
2008-11-10 14:50:00,91.56,91.77,91.41,91.77,3749700.0,66.9161,67.0696,66.8065,67.0696,3749700.0
2008-11-10 14:55:00,91.76,91.93,91.51,91.62,2812700.0,67.0622,67.1865,66.8795,66.9599,2812700.0
2008-11-10 15:00:00,91.62,91.62,91.0,91.41,5621400.0,66.9599,66.9599,66.5068,66.8065,5621400.0
2008-11-10 15:05:00,91.41,91.62,91.09,91.2,4577200.0,66.8065,66.9599,66.5726,66.653,4577200.0
2008-11-10 15:10:00,91.21,91.82,91.15,91.82,5457900.0,66.6603,67.1061,66.6164,67.1061,5457900.0
2008-11-10 15:15:00,91.81,92.01,91.23,91.43,5729200.0,67.0988,67.245,66.6749,66.8211,5729200.0
2008-11-10 15:20:00,91.43,91.51,90.92,91.18,4061800.0,66.8211,66.8795,66.4483,66.6384,4061800.0
2008-11-10 15:25:00,91.19,91.5,90.93,91.11,3183300.0,66.6457,66.8722,66.4556,66.5872,3183300.0
2008-11-10 15:30:00,91.11,91.73,91.07,91.39,4194100.0,66.5872,67.0403,66.558,66.7918,4194100.0
2008-11-10 15:35:00,91.39,91.52,90.99,91.01,4407800.0,66.7918,66.8868,66.4995,66.5141,4407800.0
2008-11-10 15:40:00,91.01,91.84,90.98,91.74,5629500.0,66.5141,67.1207,66.4922,67.0476,5629500.0
2008-11-10 15:45:00,91.74,91.76,91.23,91.53,5655800.0,67.0476,67.0622,66.6749,66.8942,5655800.0
2008-11-10 15:50:00,91.53,92.3,91.53,91.95,9669700.0,66.8942,67.4569,66.8942,67.2011,9669700.0
2008-11-10 15:55:00,91.95,92.31,91.35,92.22,9667100.0,67.2011,67.4642,66.7626,67.3984,9667100.0
2008-11-10 16:00:00,92.22,92.45,92.17,92.29,3861800.0,67.3984,67.5665,67.3619,67.4496,3861800.0
2008-11-10 16:05:00,92.3,92.38,92.24,92.31,653700.0,67.4569,67.5154,67.4131,67.4642,653700.0
2008-11-10 16:10:00,92.31,92.52,92.17,92.49,1106200.0,67.4642,67.6177,67.3619,67.5958,1106200.0
2008-11-11 09:30:00,90.76,90.95,90.13,90.28,9046000.0,66.3314,66.4703,65.871,65.9806,9046000.0
2008-11-11 09:35:00,90.28,90.66,90.09,90.6,7663600.0,65.9806,66.2583,65.8417,66.2145,7663600.0
2008-11-11 09:40:00,90.6,90.85,90.0,90.32,7613800.0,66.2145,66.3972,65.776,66.0098,7613800.0
2008-11-11 09:45:00,90.32,90.38,89.67,89.78,7835300.0,66.0098,66.0537,65.5348,65.6152,7835300.0
2008-11-11 09:50:00,89.78,89.84,89.44,89.79,7888600.0,65.6152,65.659,65.3667,65.6225,7888600.0
2008-11-11 09:55:00,89.79,89.82,89.25,89.53,5321400.0,65.6225,65.6444,65.2278,65.4325,5321400.0
2008-11-11 10:00:00,89.54,89.79,89.26,89.78,5234800.0,65.4398,65.6225,65.2351,65.6152,5234800.0
2008-11-11 10:05:00,89.79,89.85,89.5,89.74,5033300.0,65.6225,65.6663,65.4105,65.5859,5033300.0
2008-11-11 10:10:00,89.75,90.03,89.65,89.93,6473400.0,65.5932,65.7979,65.5202,65.7248,6473400.0
2008-11-11 10:15:00,89.94,89.94,89.53,89.85,4115200.0,65.7321,65.7321,65.4325,65.6663,4115200.0
2008-11-11 10:20:00,89.85,89.94,89.63,89.93,4333300.0,65.6663,65.7321,65.5055,65.7248,4333300.0
2008-11-11 10:25:00,89.93,90.13,89.62,89.65,4856000.0,65.7248,65.871,65.4982,65.5202,4856000.0
2008-11-11 10:30:00,89.65,90.02,89.52,90.0,4171700.0,65.5202,65.7906,65.4252,65.776,4171700.0
2008-11-11 10:35:00,90.0,90.04,89.61,89.64,4077600.0,65.776,65.8052,65.4909,65.5129,4077600.0
2008-11-11 10:40:00,89.63,89.69,89.4,89.45,3710400.0,65.5055,65.5494,65.3375,65.374,3710400.0
2008-11-11 10:45:00,89.45,89.49,89.15,89.45,4430500.0,65.374,65.4032,65.1547,65.374,4430500.0
2008-11-11 10:50:00,89.44,89.73,89.4,89.65,2822000.0,65.3667,65.5786,65.3375,65.5202,2822000.0
2008-11-11 10:55:00,89.66,89.66,89.1,89.18,2895600.0,65.5275,65.5275,65.1182,65.1767,2895600.0
2008-11-11 11:00:00,89.19,89.24,88.96,89.07,4039700.0,65.184,65.2205,65.0159,65.0963,4039700.0
2008-11-11 11:05:00,89.06,89.13,88.85,89.08,3738200.0,65.089,65.1401,64.9355,65.1036,3738200.0
2008-11-11 11:10:00,89.06,89.3,89.01,89.23,2427300.0,65.089,65.2644,65.0524,65.2132,2427300.0
2008-11-11 11:15:00,89.22,89.5,89.2,89.29,2947700.0,65.2059,65.4105,65.1913,65.2571,2947700.0
2008-11-11 11:20:00,89.3,89.63,89.27,89.59,2567600.0,65.2644,65.5055,65.2424,65.4763,2567600.0
2008-11-11 11:25:00,89.6,89.61,89.32,89.34,2369700.0,65.4836,65.4909,65.279,65.2936,2369700.0
2008-11-11 11:30:00,89.33,89.47,89.0,89.1,3853200.0,65.2863,65.3886,65.0451,65.1182,3853200.0
2008-11-11 11:35:00,89.1,89.48,89.04,89.48,2207300.0,65.1182,65.3959,65.0743,65.3959,2207300.0
2008-11-11 11:40:00,89.48,89.73,89.35,89.62,3286300.0,65.3959,65.5786,65.3009,65.4982,3286300.0
2008-11-11 11:45:00,89.62,89.88,89.48,89.5,2800500.0,65.4982,65.6883,65.3959,65.4105,2800500.0
2008-11-11 11:50:00,89.5,89.62,89.37,89.58,1933600.0,65.4105,65.4982,65.3155,65.469,1933600.0
2008-11-11 11:55:00,89.58,89.58,89.24,89.29,1758700.0,65.469,65.469,65.2205,65.2571,1758700.0
2008-11-11 12:00:00,89.29,89.39,89.15,89.27,1886100.0,65.2571,65.3301,65.1547,65.2424,1886100.0
2008-11-11 12:05:00,89.27,89.29,88.97,88.98,2284000.0,65.2424,65.2571,65.0232,65.0305,2284000.0
2008-11-11 12:10:00,88.98,89.17,88.95,89.08,1584200.0,65.0305,65.1694,65.0086,65.1036,1584200.0
2008-11-11 12:15:00,89.07,89.25,88.93,88.95,3060800.0,65.0963,65.2278,64.994,65.0086,3060800.0
2008-11-11 12:20:00,88.95,89.09,88.73,88.74,3073300.0,65.0086,65.1109,64.8478,64.8551,3073300.0
2008-11-11 12:25:00,88.75,88.91,88.65,88.85,2063400.0,64.8624,64.9793,64.7893,64.9355,2063400.0
2008-11-11 12:30:00,88.86,89.05,88.84,89.03,1471000.0,64.9428,65.0817,64.9282,65.067,1471000.0
2008-11-11 12:35:00,89.03,89.08,88.91,88.99,1289800.0,65.067,65.1036,64.9793,65.0378,1289800.0
2008-11-11 12:40:00,89.0,89.25,88.98,89.06,1071500.0,65.0451,65.2278,65.0305,65.089,1071500.0
2008-11-11 12:45:00,89.05,89.16,88.87,88.89,1418700.0,65.0817,65.1621,64.9501,64.9647,1418700.0
2008-11-11 12:50:00,88.89,89.2,88.72,89.14,1801800.0,64.9647,65.1913,64.8405,65.1474,1801800.0
2008-11-11 12:55:00,89.15,89.33,89.05,89.32,1346000.0,65.1547,65.2863,65.0817,65.279,1346000.0
2008-11-11 13:00:00,89.32,89.42,89.15,89.26,1721800.0,65.279,65.3521,65.1547,65.2351,1721800.0
2008-11-11 13:05:00,89.25,89.51,89.18,89.4,2485200.0,65.2278,65.4178,65.1767,65.3375,2485200.0
2008-11-11 13:10:00,89.41,89.53,89.28,89.31,2346500.0,65.3448,65.4325,65.2498,65.2717,2346500.0
2008-11-11 13:15:00,89.31,89.42,89.19,89.35,2221700.0,65.2717,65.3521,65.184,65.3009,2221700.0
2008-11-11 13:20:00,89.36,89.46,89.05,89.11,2110200.0,65.3082,65.3813,65.0817,65.1255,2110200.0
2008-11-11 13:25:00,89.07,90.51,89.0,89.17,1477400.0,65.0963,66.1487,65.0451,65.1694,1477400.0
2008-11-11 13:30:00,89.17,89.29,88.92,89.02,1568700.0,65.1694,65.2571,64.9866,65.0597,1568700.0
2008-11-11 13:35:00,89.02,89.03,88.9,88.99,1290900.0,65.0597,65.067,64.972,65.0378,1290900.0
2008-11-11 13:40:00,88.97,89.24,88.96,89.12,2052800.0,65.0232,65.2205,65.0159,65.1328,2052800.0
2008-11-11 13:45:00,89.12,89.48,89.11,89.33,3642300.0,65.1328,65.3959,65.1255,65.2863,3642300.0
2008-11-11 13:50:00,89.33,89.94,89.29,89.91,4668300.0,65.2863,65.7321,65.2571,65.7102,4668300.0
2008-11-11 13:55:00,89.91,90.4,89.85,90.36,8217200.0,65.7102,66.0683,65.6663,66.0391,8217200.0
2008-11-11 14:00:00,90.35,90.85,90.2,90.23,11005700.0,66.0318,66.3972,65.9221,65.9441,11005700.0
2008-11-11 14:05:00,90.23,90.42,89.89,90.05,8018200.0,65.9441,66.0829,65.6956,65.8125,8018200.0
2008-11-11 14:10:00,90.06,90.33,89.95,90.18,3523300.0,65.8198,66.0171,65.7394,65.9075,3523300.0
2008-11-11 14:15:00,90.18,90.81,90.03,90.79,8385400.0,65.9075,66.3679,65.7979,66.3533,8385400.0
2008-11-11 14:20:00,90.79,91.23,90.25,90.84,11716700.0,66.3533,66.6749,65.9587,66.3899,11716700.0
2008-11-11 14:25:00,90.84,91.68,90.83,91.56,9579700.0,66.3899,67.0038,66.3826,66.9161,9579700.0
2008-11-11 14:30:00,91.56,91.95,91.29,91.89,10338900.0,66.9161,67.2011,66.7187,67.1573,10338900.0
2008-11-11 14:35:00,91.9,92.04,91.15,91.19,10255500.0,67.1646,67.2669,66.6164,66.6457,10255500.0
2008-11-11 14:40:00,91.19,91.27,90.9,90.92,5492100.0,66.6457,66.7041,66.4337,66.4483,5492100.0
2008-11-11 14:45:00,90.92,91.24,90.68,90.89,5921100.0,66.4483,66.6822,66.2729,66.4264,5921100.0
2008-11-11 14:50:00,90.87,90.88,89.98,90.23,10758100.0,66.4118,66.4191,65.7613,65.9441,10758100.0
2008-11-11 14:55:00,90.23,90.44,89.94,89.98,6108800.0,65.9441,66.0975,65.7321,65.7613,6108800.0
2008-11-11 15:00:00,89.98,90.25,89.87,90.18,7697400.0,65.7613,65.9587,65.681,65.9075,7697400.0
2008-11-11 15:05:00,90.18,90.67,90.08,90.14,6048200.0,65.9075,66.2656,65.8344,65.8783,6048200.0
2008-11-11 15:10:00,90.14,90.53,90.07,90.5,5914700.0,65.8783,66.1633,65.8271,66.1414,5914700.0
2008-11-11 15:15:00,90.5,90.82,90.13,90.76,6863600.0,66.1414,66.3753,65.871,66.3314,6863600.0
2008-11-11 15:20:00,90.77,90.97,90.54,90.68,5490100.0,66.3387,66.4849,66.1706,66.2729,5490100.0
2008-11-11 15:25:00,90.68,90.72,90.26,90.43,4547000.0,66.2729,66.3022,65.966,66.0902,4547000.0
2008-11-11 15:30:00,90.41,90.42,89.53,89.61,7649100.0,66.0756,66.0829,65.4325,65.4909,7649100.0
2008-11-11 15:35:00,89.61,89.69,89.03,89.14,6822100.0,65.4909,65.5494,65.067,65.1474,6822100.0
2008-11-11 15:40:00,89.13,89.88,89.1,89.61,10026500.0,65.1401,65.6883,65.1182,65.4909,10026500.0
2008-11-11 15:45:00,89.61,90.3,89.29,90.3,8919200.0,65.4909,65.9952,65.2571,65.9952,8919200.0
2008-11-11 15:50:00,90.31,90.53,89.7,90.11,9170300.0,66.0025,66.1633,65.5567,65.8564,9170300.0
2008-11-11 15:55:00,90.11,90.48,89.98,90.11,10700600.0,65.8564,66.1268,65.7613,65.8564,10700600.0
2008-11-11 16:00:00,90.1,90.16,89.64,89.93,3076600.0,65.849,65.8929,65.5129,65.7248,3076600.0
2008-11-11 16:05:00,89.94,90.16,89.78,89.89,1421100.0,65.7321,65.8929,65.6152,65.6956,1421100.0
2008-11-11 16:10:00,89.89,91.86,89.03,89.72,844800.0,65.6956,67.1353,65.067,65.5713,844800.0
2008-11-12 09:30:00,88.23,88.4,87.99,88.3,6668500.0,64.4824,64.6066,64.307,64.5335,6668500.0
2008-11-12 09:35:00,88.3,88.65,88.23,88.54,6992400.0,64.5335,64.7893,64.4824,64.7089,6992400.0
2008-11-12 09:40:00,88.54,88.68,88.01,88.2,5869900.0,64.7089,64.8112,64.3216,64.4604,5869900.0
2008-11-12 09:45:00,88.19,88.49,87.91,88.31,7137500.0,64.4531,64.6724,64.2485,64.5408,7137500.0
2008-11-12 09:50:00,88.31,88.95,88.27,88.79,8433400.0,64.5408,65.0086,64.5116,64.8916,8433400.0
2008-11-12 09:55:00,88.79,88.95,88.48,88.5,6410500.0,64.8916,65.0086,64.6651,64.6797,6410500.0
2008-11-12 10:00:00,88.49,88.9,88.41,88.75,5917400.0,64.6724,64.972,64.6139,64.8624,5917400.0
2008-11-12 10:05:00,88.75,88.8,88.2,88.28,6374200.0,64.8624,64.8989,64.4604,64.5189,6374200.0
2008-11-12 10:10:00,88.27,88.76,88.24,88.56,5749900.0,64.5116,64.8697,64.4897,64.7235,5749900.0
2008-11-12 10:15:00,88.56,88.68,88.09,88.29,4267100.0,64.7235,64.8112,64.38,64.5262,4267100.0
2008-11-12 10:20:00,88.3,88.31,87.84,88.16,6816700.0,64.5335,64.5408,64.1973,64.4312,6816700.0
2008-11-12 10:25:00,88.15,88.34,87.76,87.79,5284700.0,64.4239,64.5628,64.1389,64.1608,5284700.0
2008-11-12 10:30:00,87.79,88.01,87.35,87.45,13003700.0,64.1608,64.3216,63.8392,63.9123,13003700.0
2008-11-12 10:35:00,87.44,87.55,87.05,87.16,8003600.0,63.905,63.9854,63.62,63.7004,8003600.0
2008-11-12 10:40:00,87.16,87.37,86.97,87.32,6553200.0,63.7004,63.8538,63.5615,63.8173,6553200.0
2008-11-12 10:45:00,87.33,87.48,87.0,87.35,7872000.0,63.8246,63.9342,63.5834,63.8392,7872000.0
2008-11-12 10:50:00,87.35,87.72,87.27,87.32,4572800.0,63.8392,64.1096,63.7808,63.8173,4572800.0
2008-11-12 10:55:00,87.32,87.6,87.21,87.46,6251600.0,63.8173,64.0219,63.7369,63.9196,6251600.0
2008-11-12 11:00:00,87.46,87.49,87.0,87.14,6408300.0,63.9196,63.9415,63.5834,63.6857,6408300.0
2008-11-12 11:05:00,87.14,87.2,86.86,87.2,4562400.0,63.6857,63.7296,63.4811,63.7296,4562400.0
2008-11-12 11:10:00,87.2,87.25,86.83,87.13,5171100.0,63.7296,63.7661,63.4592,63.6784,5171100.0
2008-11-12 11:15:00,87.13,87.56,87.1,87.45,4314300.0,63.6784,63.9927,63.6565,63.9123,4314300.0
2008-11-12 11:20:00,87.47,87.67,87.25,87.65,3941500.0,63.9269,64.0731,63.7661,64.0585,3941500.0
2008-11-12 11:25:00,87.65,87.68,87.4,87.6,3194600.0,64.0585,64.0804,63.8758,64.0219,3194600.0
2008-11-12 11:30:00,87.6,87.76,87.26,87.41,4432200.0,64.0219,64.1389,63.7734,63.8831,4432200.0
2008-11-12 11:35:00,87.41,87.44,87.14,87.22,3616600.0,63.8831,63.905,63.6857,63.7442,3616600.0
2008-11-12 11:40:00,87.21,87.28,87.08,87.09,2199900.0,63.7369,63.7881,63.6419,63.6492,2199900.0
2008-11-12 11:45:00,87.08,87.14,86.81,86.98,4428700.0,63.6419,63.6857,63.4446,63.5688,4428700.0
2008-11-12 11:50:00,86.98,87.16,86.81,87.11,2717200.0,63.5688,63.7004,63.4446,63.6638,2717200.0
2008-11-12 11:55:00,87.12,87.48,87.07,87.39,3584800.0,63.6711,63.9342,63.6346,63.8685,3584800.0
2008-11-12 12:00:00,87.4,87.53,87.29,87.5,2773600.0,63.8758,63.9708,63.7954,63.9489,2773600.0
2008-11-12 12:05:00,87.51,87.53,87.08,87.12,2752700.0,63.9562,63.9708,63.6419,63.6711,2752700.0
2008-11-12 12:10:00,87.12,87.25,86.93,87.1,2748000.0,63.6711,63.7661,63.5323,63.6565,2748000.0
2008-11-12 12:15:00,87.09,87.16,86.97,87.04,1823700.0,63.6492,63.7004,63.5615,63.6127,1823700.0
2008-11-12 12:20:00,87.04,87.47,86.92,87.36,2548700.0,63.6127,63.9269,63.525,63.8465,2548700.0
2008-11-12 12:25:00,87.37,87.68,87.36,87.5,2798900.0,63.8538,64.0804,63.8465,63.9489,2798900.0
2008-11-12 12:30:00,87.5,87.72,87.45,87.51,1960900.0,63.9489,64.1096,63.9123,63.9562,1960900.0
2008-11-12 12:35:00,87.52,87.91,87.08,87.79,2944600.0,63.9635,64.2485,63.6419,64.1608,2944600.0
2008-11-12 12:40:00,87.79,87.86,87.54,87.56,2142100.0,64.1608,64.212,63.9781,63.9927,2142100.0
2008-11-12 12:45:00,87.57,87.71,87.48,87.49,1600200.0,64.0,64.1023,63.9342,63.9415,1600200.0
2008-11-12 12:50:00,87.49,87.7,87.42,87.55,1706100.0,63.9415,64.095,63.8904,63.9854,1706100.0
2008-11-12 12:55:00,87.54,87.85,87.5,87.82,1433800.0,63.9781,64.2046,63.9489,64.1827,1433800.0
2008-11-12 13:00:00,87.82,87.97,87.6,87.65,2243900.0,64.1827,64.2923,64.0219,64.0585,2243900.0
2008-11-12 13:05:00,87.65,87.77,87.48,87.57,2320300.0,64.0585,64.1462,63.9342,64.0,2320300.0
2008-11-12 13:10:00,87.57,87.68,87.24,87.24,2906700.0,64.0,64.0804,63.7588,63.7588,2906700.0
2008-11-12 13:15:00,87.25,87.26,87.05,87.19,3039600.0,63.7661,63.7734,63.62,63.7223,3039600.0
2008-11-12 13:20:00,87.19,87.2,86.97,87.19,2416300.0,63.7223,63.7296,63.5615,63.7223,2416300.0
2008-11-12 13:25:00,87.18,87.3,87.1,87.27,1651900.0,63.715,63.8027,63.6565,63.7808,1651900.0
2008-11-12 13:30:00,87.26,87.29,86.82,86.86,2929600.0,63.7734,63.7954,63.4519,63.4811,2929600.0
2008-11-12 13:35:00,86.86,87.1,86.75,86.97,3227600.0,63.4811,63.6565,63.4007,63.5615,3227600.0
2008-11-12 13:40:00,86.97,87.3,86.95,87.3,2308300.0,63.5615,63.8027,63.5469,63.8027,2308300.0
2008-11-12 13:45:00,87.29,87.31,86.99,87.09,1409000.0,63.7954,63.81,63.5761,63.6492,1409000.0
2008-11-12 13:50:00,87.1,87.1,86.58,86.59,3445300.0,63.6565,63.6565,63.2765,63.2838,3445300.0
2008-11-12 13:55:00,86.61,86.73,86.5,86.69,3822100.0,63.2984,63.3861,63.218,63.3569,3822100.0
2008-11-12 14:00:00,86.69,86.84,86.46,86.56,3477100.0,63.3569,63.4665,63.1888,63.2619,3477100.0
2008-11-12 14:05:00,86.56,86.61,86.31,86.49,4143900.0,63.2619,63.2984,63.0791,63.2107,4143900.0
2008-11-12 14:10:00,86.49,86.63,86.27,86.3,2937700.0,63.2107,63.313,63.0499,63.0718,2937700.0
2008-11-12 14:15:00,86.31,86.79,86.3,86.65,2635000.0,63.0791,63.43,63.0718,63.3276,2635000.0
2008-11-12 14:20:00,86.64,86.93,86.61,86.88,2411500.0,63.3203,63.5323,63.2984,63.4957,2411500.0
2008-11-12 14:25:00,86.89,87.35,86.72,86.81,4162600.0,63.503,63.8392,63.3788,63.4446,4162600.0
2008-11-12 14:30:00,86.81,87.26,86.75,86.96,4628600.0,63.4446,63.7734,63.4007,63.5542,4628600.0
2008-11-12 14:35:00,86.96,87.09,86.63,86.72,3003100.0,63.5542,63.6492,63.313,63.3788,3003100.0
2008-11-12 14:40:00,86.71,86.92,86.49,86.92,3801600.0,63.3715,63.525,63.2107,63.525,3801600.0
2008-11-12 14:45:00,86.91,87.16,86.65,86.66,3875600.0,63.5177,63.7004,63.3276,63.3349,3875600.0
2008-11-12 14:50:00,86.67,86.74,86.42,86.65,6318300.0,63.3422,63.3934,63.1595,63.3276,6318300.0
2008-11-12 14:55:00,86.65,86.69,86.1,86.31,4112000.0,63.3276,63.3569,62.9257,63.0791,4112000.0
2008-11-12 15:00:00,86.31,86.4,86.11,86.25,4536700.0,63.0791,63.1449,62.933,63.0353,4536700.0
2008-11-12 15:05:00,86.24,90.15,86.05,86.06,5650100.0,63.028,65.8856,62.8891,62.8964,5650100.0
2008-11-12 15:10:00,86.05,86.35,86.0,86.17,5265200.0,62.8891,63.1084,62.8526,62.9768,5265200.0
2008-11-12 15:15:00,86.16,86.31,85.9,86.2,6918100.0,62.9695,63.0791,62.7795,62.9988,6918100.0
2008-11-12 15:20:00,86.18,86.25,85.67,85.69,6900400.0,62.9841,63.0353,62.6114,62.626,6900400.0
2008-11-12 15:25:00,85.7,85.9,85.54,85.74,8047100.0,62.6333,62.7795,62.5164,62.6626,8047100.0
2008-11-12 15:30:00,85.74,86.06,85.66,85.83,6975900.0,62.6626,62.8964,62.6041,62.7283,6975900.0
2008-11-12 15:35:00,85.82,86.0,85.61,85.73,5779800.0,62.721,62.8526,62.5676,62.6553,5779800.0
2008-11-12 15:40:00,85.73,86.18,85.27,86.16,13580500.0,62.6553,62.9841,62.3191,62.9695,13580500.0
2008-11-12 15:45:00,86.16,86.34,85.45,85.83,15372400.0,62.9695,63.1011,62.4506,62.7283,15372400.0
2008-11-12 15:50:00,85.82,85.97,85.66,85.8,11347500.0,62.721,62.8307,62.6041,62.7064,11347500.0
2008-11-12 15:55:00,85.8,85.85,85.12,85.67,13948400.0,62.7064,62.743,62.2094,62.6114,13948400.0
2008-11-12 16:00:00,85.67,86.02,85.48,85.51,3888400.0,62.6114,62.8672,62.4725,62.4945,3888400.0
2008-11-12 16:05:00,85.51,87.43,85.49,85.58,1266500.0,62.4945,63.8977,62.4799,62.5456,1266500.0
2008-11-12 16:10:00,85.56,86.68,85.45,85.75,1228100.0,62.531,63.3496,62.4506,62.6699,1228100.0
2008-11-13 09:30:00,86.14,86.87,86.09,86.46,8369700.0,62.9549,63.4884,62.9184,63.1888,8369700.0
2008-11-13 09:35:00,86.48,86.63,86.17,86.21,6981500.0,63.2034,63.313,62.9768,63.0061,6981500.0
2008-11-13 09:40:00,86.21,86.24,85.84,85.94,6602800.0,63.0061,63.028,62.7356,62.8087,6602800.0
2008-11-13 09:45:00,85.94,86.01,85.44,85.46,6174300.0,62.8087,62.8599,62.4433,62.4579,6174300.0
2008-11-13 09:50:00,85.47,85.59,85.15,85.37,7421600.0,62.4652,62.5529,62.2314,62.3922,7421600.0
2008-11-13 09:55:00,85.36,85.52,85.0,85.11,6940200.0,62.3848,62.5018,62.1217,62.2021,6940200.0
2008-11-13 10:00:00,85.12,85.72,85.02,85.67,9249400.0,62.2094,62.6479,62.1364,62.6114,9249400.0
2008-11-13 10:05:00,85.67,85.79,85.3,85.46,5511100.0,62.6114,62.6991,62.341,62.4579,5511100.0
2008-11-13 10:10:00,85.46,86.15,85.44,85.95,6649900.0,62.4579,62.9622,62.4433,62.816,6649900.0
2008-11-13 10:15:00,85.95,86.66,85.92,86.37,8200400.0,62.816,63.3349,62.7941,63.123,8200400.0
2008-11-13 10:20:00,86.37,87.08,86.29,86.64,8341600.0,63.123,63.6419,63.0645,63.3203,8341600.0
2008-11-13 10:25:00,86.64,86.87,85.4,86.57,5951300.0,63.3203,63.4884,62.4141,63.2692,5951300.0
2008-11-13 10:30:00,86.57,86.83,86.26,86.36,6550600.0,63.2692,63.4592,63.0426,63.1157,6550600.0
2008-11-13 10:35:00,86.37,86.49,86.15,86.42,3712800.0,63.123,63.2107,62.9622,63.1595,3712800.0
2008-11-13 10:40:00,86.42,86.47,85.93,86.0,5494600.0,63.1595,63.1961,62.8014,62.8526,5494600.0
2008-11-13 10:45:00,86.0,86.01,85.42,85.44,6581700.0,62.8526,62.8599,62.4287,62.4433,6581700.0
2008-11-13 10:50:00,85.45,85.88,85.44,85.88,3459700.0,62.4506,62.7649,62.4433,62.7649,3459700.0
2008-11-13 10:55:00,85.88,85.95,85.67,85.9,3260000.0,62.7649,62.816,62.6114,62.7795,3260000.0
2008-11-13 11:00:00,85.9,86.14,85.7,86.04,4327800.0,62.7795,62.9549,62.6333,62.8818,4327800.0
2008-11-13 11:05:00,86.03,86.04,85.14,85.23,5511400.0,62.8745,62.8818,62.2241,62.2898,5511400.0
2008-11-13 11:10:00,85.22,85.6,85.12,85.52,6396200.0,62.2825,62.5602,62.2094,62.5018,6396200.0
2008-11-13 11:15:00,85.52,85.53,85.1,85.13,4367600.0,62.5018,62.5091,62.1948,62.2167,4367600.0
2008-11-13 11:20:00,85.12,85.56,84.97,85.52,6309800.0,62.2094,62.531,62.0998,62.5018,6309800.0
2008-11-13 11:25:00,85.52,85.95,85.45,85.91,4545800.0,62.5018,62.816,62.4506,62.7868,4545800.0
2008-11-13 11:30:00,85.92,86.19,85.69,85.71,4951900.0,62.7941,62.9914,62.626,62.6406,4951900.0
2008-11-13 11:35:00,85.71,85.89,85.27,85.32,4724600.0,62.6406,62.7722,62.3191,62.3556,4724600.0
2008-11-13 11:40:00,85.33,85.66,85.31,85.34,2769400.0,62.3629,62.6041,62.3483,62.3702,2769400.0
2008-11-13 11:45:00,85.34,85.78,85.19,85.51,2747800.0,62.3702,62.6918,62.2606,62.4945,2747800.0
2008-11-13 11:50:00,85.51,85.86,85.25,85.39,2819900.0,62.4945,62.7503,62.3045,62.4068,2819900.0
2008-11-13 11:55:00,85.38,85.54,85.09,85.33,4137700.0,62.3995,62.5164,62.1875,62.3629,4137700.0
2008-11-13 12:00:00,85.33,85.58,85.15,85.28,2622800.0,62.3629,62.5456,62.2314,62.3264,2622800.0
2008-11-13 12:05:00,85.29,85.42,85.12,85.21,2385800.0,62.3337,62.4287,62.2094,62.2752,2385800.0
2008-11-13 12:10:00,85.22,85.27,84.9,84.93,5371400.0,62.2825,62.3191,62.0487,62.0706,5371400.0
2008-11-13 12:15:00,84.92,84.92,84.61,84.68,4680400.0,62.0633,62.0633,61.8367,61.8879,4680400.0
2008-11-13 12:20:00,84.68,84.77,84.48,84.7,4838800.0,61.8879,61.9536,61.7417,61.9025,4838800.0
2008-11-13 12:25:00,84.7,84.75,84.38,84.55,4827900.0,61.9025,61.939,61.6686,61.7929,4827900.0
2008-11-13 12:30:00,84.55,84.65,84.32,84.61,3305400.0,61.7929,61.8659,61.6248,61.8367,3305400.0
2008-11-13 12:35:00,84.61,84.75,84.53,84.71,2220600.0,61.8367,61.939,61.7782,61.9098,2220600.0
2008-11-13 12:40:00,84.71,84.8,84.42,84.47,2425900.0,61.9098,61.9756,61.6979,61.7344,2425900.0
2008-11-13 12:45:00,84.47,84.64,83.65,83.77,7584200.0,61.7344,61.8586,61.1351,61.2228,7584200.0
2008-11-13 12:50:00,83.77,83.8,83.0,83.44,15606100.0,61.2228,61.2447,60.6601,60.9816,15606100.0
2008-11-13 12:55:00,83.44,83.54,82.15,82.17,13113400.0,60.9816,61.0547,60.0388,60.0535,13113400.0
2008-11-13 13:00:00,82.16,82.78,82.09,82.45,13141900.0,60.0461,60.4993,59.995,60.2581,13141900.0
2008-11-13 13:05:00,82.46,83.09,82.26,83.07,10489900.0,60.2654,60.7258,60.1192,60.7112,10489900.0
2008-11-13 13:10:00,83.08,83.3,82.88,83.16,8418600.0,60.7185,60.8793,60.5724,60.777,8418600.0
2008-11-13 13:15:00,83.16,84.05,83.09,83.71,12717200.0,60.777,61.4274,60.7258,61.179,12717200.0
2008-11-13 13:20:00,83.71,83.78,82.6,83.32,7186300.0,61.179,61.2301,60.3677,60.8939,7186300.0
2008-11-13 13:25:00,83.32,84.1,83.21,84.1,7645200.0,60.8939,61.464,60.8135,61.464,7645200.0
2008-11-13 13:30:00,84.08,84.52,83.92,84.12,11857500.0,61.4494,61.7709,61.3324,61.4786,11857500.0
2008-11-13 13:35:00,84.12,85.17,83.92,84.9,11367500.0,61.4786,62.246,61.3324,62.0487,11367500.0
2008-11-13 13:40:00,84.9,85.92,84.66,85.54,12782700.0,62.0487,62.7941,61.8733,62.5164,12782700.0
2008-11-13 13:45:00,85.54,85.94,84.73,84.89,16196600.0,62.5164,62.8087,61.9244,62.0413,16196600.0
2008-11-13 13:50:00,84.89,86.56,84.73,86.16,13816800.0,62.0413,63.2619,61.9244,62.9695,13816800.0
2008-11-13 13:55:00,86.16,86.19,85.11,85.22,16124200.0,62.9695,62.9914,62.2021,62.2825,16124200.0
2008-11-13 14:00:00,85.22,85.66,84.95,85.15,10633200.0,62.2825,62.6041,62.0852,62.2314,10633200.0
2008-11-13 14:05:00,85.16,85.66,84.87,85.44,7878600.0,62.2387,62.6041,62.0267,62.4433,7878600.0
2008-11-13 14:10:00,85.43,86.0,85.43,85.69,6082500.0,62.436,62.8526,62.436,62.626,6082500.0
2008-11-13 14:15:00,85.69,86.25,85.43,85.44,8699000.0,62.626,63.0353,62.436,62.4433,8699000.0
2008-11-13 14:20:00,85.44,86.58,85.42,86.4,10407400.0,62.4433,63.2765,62.4287,63.1449,10407400.0
2008-11-13 14:25:00,86.43,87.56,86.11,87.15,13083200.0,63.1668,63.9927,62.933,63.6931,13083200.0
2008-11-13 14:30:00,87.14,87.49,86.62,86.63,12029500.0,63.6857,63.9415,63.3057,63.313,12029500.0
2008-11-13 14:35:00,86.62,88.03,85.37,87.96,13792700.0,63.3057,64.3362,62.3922,64.285,13792700.0
2008-11-13 14:40:00,87.96,88.1,87.45,87.83,11776700.0,64.285,64.3874,63.9123,64.19,11776700.0
2008-11-13 14:45:00,87.83,88.56,86.9,88.12,12792700.0,64.19,64.7235,63.5103,64.402,12792700.0
2008-11-13 14:50:00,88.13,88.57,87.7,87.77,11314300.0,64.4093,64.7309,64.095,64.1462,11314300.0
2008-11-13 14:55:00,87.77,88.16,87.64,87.67,7337600.0,64.1462,64.4312,64.0512,64.0731,7337600.0
2008-11-13 15:00:00,87.66,88.03,87.16,87.19,9698300.0,64.0658,64.3362,63.7004,63.7223,9698300.0
2008-11-13 15:05:00,87.19,87.46,86.2,86.42,11386400.0,63.7223,63.9196,62.9988,63.1595,11386400.0
2008-11-13 15:10:00,86.43,87.41,86.4,87.05,11550100.0,63.1668,63.8831,63.1449,63.62,11550100.0
2008-11-13 15:15:00,87.04,87.74,86.79,87.47,8823800.0,63.6127,64.1243,63.43,63.9269,8823800.0
2008-11-13 15:20:00,87.47,88.55,87.32,88.52,12750900.0,63.9269,64.7162,63.8173,64.6943,12750900.0
2008-11-13 15:25:00,88.53,89.21,88.36,89.2,13763000.0,64.7016,65.1986,64.5774,65.1913,13763000.0
2008-11-13 15:30:00,89.2,89.89,88.9,89.6,16042900.0,65.1913,65.6956,64.972,65.4836,16042900.0
2008-11-13 15:35:00,89.61,89.9,87.37,89.62,13206800.0,65.4909,65.7029,63.8538,65.4982,13206800.0
2008-11-13 15:40:00,89.51,90.29,89.51,90.17,14756000.0,65.4178,65.9879,65.4178,65.9002,14756000.0
2008-11-13 15:45:00,90.18,90.46,89.89,89.93,14167500.0,65.9075,66.1121,65.6956,65.7248,14167500.0
2008-11-13 15:50:00,89.92,90.75,85.92,90.72,13532000.0,65.7175,66.3241,62.7941,66.3022,13532000.0
2008-11-13 15:55:00,90.72,91.73,90.5,91.51,22705700.0,66.3022,67.0403,66.1414,66.8795,22705700.0
2008-11-13 16:00:00,91.51,91.61,89.94,91.4,7400600.0,66.8795,66.9526,65.7321,66.7991,7400600.0
2008-11-13 16:05:00,91.4,91.46,91.29,91.35,5014500.0,66.7991,66.843,66.7187,66.7626,5014500.0
2008-11-13 16:10:00,91.36,91.41,90.38,91.02,1460600.0,66.7699,66.8065,66.0537,66.5214,1460600.0
2008-11-14 09:30:00,89.4,89.94,89.3,89.78,7573700.0,65.3375,65.7321,65.2644,65.6152,7573700.0
2008-11-14 09:35:00,89.78,89.97,89.44,89.78,8713300.0,65.6152,65.754,65.3667,65.6152,8713300.0
2008-11-14 09:40:00,89.78,90.44,89.6,90.4,8664200.0,65.6152,66.0975,65.4836,66.0683,8664200.0
2008-11-14 09:45:00,90.4,90.58,90.12,90.22,8221000.0,66.0683,66.1998,65.8637,65.9367,8221000.0
2008-11-14 09:50:00,90.21,90.68,90.2,90.54,5801000.0,65.9294,66.2729,65.9221,66.1706,5801000.0
2008-11-14 09:55:00,90.55,91.11,90.47,90.67,9767900.0,66.1779,66.5872,66.1195,66.2656,9767900.0
2008-11-14 10:00:00,90.67,90.96,90.4,90.45,6224200.0,66.2656,66.4776,66.0683,66.1048,6224200.0
2008-11-14 10:05:00,90.46,90.46,89.58,89.7,7894500.0,66.1121,66.1121,65.469,65.5567,7894500.0
2008-11-14 10:10:00,89.69,89.77,89.36,89.36,7562700.0,65.5494,65.6079,65.3082,65.3082,7562700.0
2008-11-14 10:15:00,89.36,89.74,89.04,89.06,6139700.0,65.3082,65.5859,65.0743,65.089,6139700.0
2008-11-14 10:20:00,89.06,89.7,88.92,89.1,5871500.0,65.089,65.5567,64.9866,65.1182,5871500.0
2008-11-14 10:25:00,89.1,89.41,88.98,89.39,5369300.0,65.1182,65.3448,65.0305,65.3301,5369300.0
2008-11-14 10:30:00,89.39,89.39,88.94,88.94,4626400.0,65.3301,65.3301,65.0013,65.0013,4626400.0
2008-11-14 10:35:00,88.95,89.22,88.49,88.54,7435400.0,65.0086,65.2059,64.6724,64.7089,7435400.0
2008-11-14 10:40:00,88.55,88.58,88.25,88.45,7317000.0,64.7162,64.7382,64.497,64.6432,7317000.0
2008-11-14 10:45:00,88.44,88.8,88.13,88.8,7025800.0,64.6358,64.8989,64.4093,64.8989,7025800.0
2008-11-14 10:50:00,88.8,88.92,88.48,88.69,4673800.0,64.8989,64.9866,64.6651,64.8186,4673800.0
2008-11-14 10:55:00,88.69,88.74,88.45,88.5,3713300.0,64.8186,64.8551,64.6432,64.6797,3713300.0
2008-11-14 11:00:00,88.5,88.61,88.03,88.17,4824900.0,64.6797,64.7601,64.3362,64.4385,4824900.0
2008-11-14 11:05:00,88.18,88.52,88.01,88.38,3905400.0,64.4458,64.6943,64.3216,64.592,3905400.0
2008-11-14 11:10:00,88.39,88.75,88.2,88.68,4200900.0,64.5993,64.8624,64.4604,64.8112,4200900.0
2008-11-14 11:15:00,88.68,89.05,88.65,88.96,4479800.0,64.8112,65.0817,64.7893,65.0159,4479800.0
2008-11-14 11:20:00,88.96,88.98,88.53,88.57,2747900.0,65.0159,65.0305,64.7016,64.7309,2747900.0
2008-11-14 11:25:00,88.57,88.93,88.41,88.42,3115900.0,64.7309,64.994,64.6139,64.6212,3115900.0
2008-11-14 11:30:00,88.42,88.45,88.15,88.23,4359600.0,64.6212,64.6432,64.4239,64.4824,4359600.0
2008-11-14 11:35:00,88.22,88.42,88.05,88.16,2874300.0,64.4751,64.6212,64.3508,64.4312,2874300.0
2008-11-14 11:40:00,88.17,88.22,87.84,88.11,3913000.0,64.4385,64.4751,64.1973,64.3947,3913000.0
2008-11-14 11:45:00,88.11,88.38,88.01,88.38,2695100.0,64.3947,64.592,64.3216,64.592,2695100.0
2008-11-14 11:50:00,88.37,88.54,88.23,88.24,2916000.0,64.5847,64.7089,64.4824,64.4897,2916000.0
2008-11-14 11:55:00,88.24,88.4,87.94,88.01,2692600.0,64.4897,64.6066,64.2704,64.3216,2692600.0
2008-11-14 12:00:00,88.0,88.02,87.5,87.5,7087400.0,64.3143,64.3289,63.9489,63.9489,7087400.0
2008-11-14 12:05:00,87.51,87.67,87.32,87.65,3723700.0,63.9562,64.0731,63.8173,64.0585,3723700.0
2008-11-14 12:10:00,87.65,87.76,87.39,87.76,2846300.0,64.0585,64.1389,63.8685,64.1389,2846300.0
2008-11-14 12:15:00,87.76,87.78,87.23,87.35,3211600.0,64.1389,64.1535,63.7515,63.8392,3211600.0
2008-11-14 12:20:00,87.35,87.77,87.3,87.6,3102400.0,63.8392,64.1462,63.8027,64.0219,3102400.0
2008-11-14 12:25:00,87.59,88.0,87.57,87.88,3473600.0,64.0146,64.3143,64.0,64.2266,3473600.0
2008-11-14 12:30:00,87.88,87.96,87.55,87.62,2289900.0,64.2266,64.285,63.9854,64.0366,2289900.0
2008-11-14 12:35:00,87.62,88.42,87.62,88.42,4876100.0,64.0366,64.6212,64.0366,64.6212,4876100.0
2008-11-14 12:40:00,88.42,88.52,88.26,88.39,3545900.0,64.6212,64.6943,64.5043,64.5993,3545900.0
2008-11-14 12:45:00,88.39,88.61,88.16,88.18,3490700.0,64.5993,64.7601,64.4312,64.4458,3490700.0
2008-11-14 12:50:00,88.19,88.51,88.16,88.24,3453600.0,64.4531,64.687,64.4312,64.4897,3453600.0
2008-11-14 12:55:00,88.25,88.74,88.23,88.44,3928200.0,64.497,64.8551,64.4824,64.6358,3928200.0
2008-11-14 13:00:00,88.44,88.44,88.0,88.02,2686100.0,64.6358,64.6358,64.3143,64.3289,2686100.0
2008-11-14 13:05:00,88.03,88.09,87.84,88.01,2670800.0,64.3362,64.38,64.1973,64.3216,2670800.0
2008-11-14 13:10:00,87.99,88.01,87.52,87.55,3481500.0,64.307,64.3216,63.9635,63.9854,3481500.0
2008-11-14 13:15:00,87.55,87.99,87.42,87.88,3650300.0,63.9854,64.307,63.8904,64.2266,3650300.0
2008-11-14 13:20:00,87.88,88.08,87.64,88.07,1929300.0,64.2266,64.3727,64.0512,64.3654,1929300.0
2008-11-14 13:25:00,88.09,88.68,88.05,88.65,4066500.0,64.38,64.8112,64.3508,64.7893,4066500.0
2008-11-14 13:30:00,88.65,89.05,88.51,88.75,5598400.0,64.7893,65.0817,64.687,64.8624,5598400.0
2008-11-14 13:35:00,88.74,88.92,87.8,88.66,3755000.0,64.8551,64.9866,64.1681,64.7966,3755000.0
2008-11-14 13:40:00,88.66,89.02,88.51,88.54,3807800.0,64.7966,65.0597,64.687,64.7089,3807800.0
2008-11-14 13:45:00,88.54,88.68,88.2,88.67,4551900.0,64.7089,64.8112,64.4604,64.8039,4551900.0
2008-11-14 13:50:00,88.67,89.16,88.64,88.83,4060000.0,64.8039,65.1621,64.782,64.9209,4060000.0
2008-11-14 13:55:00,88.82,89.28,88.72,88.76,4275100.0,64.9136,65.2498,64.8405,64.8697,4275100.0
2008-11-14 14:00:00,88.76,89.14,88.57,89.1,3648100.0,64.8697,65.1474,64.7309,65.1182,3648100.0
2008-11-14 14:05:00,89.11,89.66,89.09,89.36,6726400.0,65.1255,65.5275,65.1109,65.3082,6726400.0
2008-11-14 14:10:00,89.3,89.51,89.1,89.35,4385100.0,65.2644,65.4178,65.1182,65.3009,4385100.0
2008-11-14 14:15:00,89.35,90.41,89.34,90.39,6076900.0,65.3009,66.0756,65.2936,66.061,6076900.0
2008-11-14 14:20:00,90.36,90.43,89.93,90.21,7892500.0,66.0391,66.0902,65.7248,65.9294,7892500.0
2008-11-14 14:25:00,90.22,90.71,89.84,89.96,9251900.0,65.9367,66.2949,65.659,65.7467,9251900.0
2008-11-14 14:30:00,89.97,90.1,89.5,89.69,5641100.0,65.754,65.849,65.4105,65.5494,5641100.0
2008-11-14 14:35:00,89.7,90.31,89.57,90.04,4940000.0,65.5567,66.0025,65.4617,65.8052,4940000.0
2008-11-14 14:40:00,90.04,91.08,90.03,90.9,9634700.0,65.8052,66.5653,65.7979,66.4337,9634700.0
2008-11-14 14:45:00,90.9,91.06,90.3,90.53,8973800.0,66.4337,66.5507,65.9952,66.1633,8973800.0
2008-11-14 14:50:00,90.53,90.99,90.36,90.8,6861900.0,66.1633,66.4995,66.0391,66.3606,6861900.0
2008-11-14 14:55:00,90.8,91.79,90.72,91.69,10519700.0,66.3606,67.0842,66.3022,67.0111,10519700.0
2008-11-14 15:00:00,91.69,92.06,91.07,91.15,12447600.0,67.0111,67.2815,66.558,66.6164,12447600.0
2008-11-14 15:05:00,91.16,91.73,90.79,91.62,10512600.0,66.6237,67.0403,66.3533,66.9599,10512600.0
2008-11-14 15:10:00,91.62,91.75,91.07,91.6,9761400.0,66.9599,67.0549,66.558,66.9453,9761400.0
2008-11-14 15:15:00,91.6,91.91,90.51,90.62,10513900.0,66.9453,67.1719,66.1487,66.2291,10513900.0
2008-11-14 15:20:00,90.62,91.42,90.5,91.02,7324200.0,66.2291,66.8138,66.1414,66.5214,7324200.0
2008-11-14 15:25:00,91.02,91.2,90.24,90.58,7847600.0,66.5214,66.653,65.9514,66.1998,7847600.0
2008-11-14 15:30:00,90.57,90.75,89.18,89.46,13977800.0,66.1925,66.3241,65.1767,65.3813,13977800.0
2008-11-14 15:35:00,89.46,89.91,89.28,89.71,8517900.0,65.3813,65.7102,65.2498,65.564,8517900.0
2008-11-14 15:40:00,89.71,89.74,88.73,89.17,10029600.0,65.564,65.5859,64.8478,65.1694,10029600.0
2008-11-14 15:45:00,89.18,89.75,89.09,89.42,7280500.0,65.1767,65.5932,65.1109,65.3521,7280500.0
2008-11-14 15:50:00,89.42,89.65,88.61,88.62,7811200.0,65.3521,65.5202,64.7601,64.7674,7811200.0
2008-11-14 15:55:00,88.63,88.64,87.32,87.55,27588900.0,64.7747,64.782,63.8173,63.9854,27588900.0
2008-11-14 16:00:00,87.55,91.94,86.97,87.12,12887500.0,63.9854,67.1938,63.5615,63.6711,12887500.0
2008-11-14 16:05:00,87.12,87.13,86.69,86.81,3598500.0,63.6711,63.6784,63.3569,63.4446,3598500.0
2008-11-14 16:10:00,86.81,87.24,86.48,86.51,2508500.0,63.4446,63.7588,63.2034,63.2253,2508500.0
2008-11-17 09:30:00,86.38,86.56,85.97,86.0,8067900.0,63.1303,63.2619,62.8307,62.8526,8067900.0
2008-11-17 09:35:00,86.0,86.83,85.99,86.4,8209900.0,62.8526,63.4592,62.8453,63.1449,8209900.0
2008-11-17 09:40:00,86.42,86.47,85.89,86.24,7907700.0,63.1595,63.1961,62.7722,63.028,7907700.0
2008-11-17 09:45:00,86.24,86.8,85.85,86.39,10454800.0,63.028,63.4373,62.743,63.1376,10454800.0
2008-11-17 09:50:00,86.38,86.8,86.19,86.67,6658800.0,63.1303,63.4373,62.9914,63.3422,6658800.0
2008-11-17 09:55:00,86.68,87.02,86.55,86.79,6108800.0,63.3496,63.598,63.2545,63.43,6108800.0
2008-11-17 10:00:00,86.79,86.84,86.35,86.46,4411200.0,63.43,63.4665,63.1084,63.1888,4411200.0
2008-11-17 10:05:00,86.48,86.63,86.2,86.47,5350900.0,63.2034,63.313,62.9988,63.1961,5350900.0
2008-11-17 10:10:00,86.48,86.56,85.94,86.03,5350800.0,63.2034,63.2619,62.8087,62.8745,5350800.0
2008-11-17 10:15:00,86.03,86.12,85.33,85.43,6856900.0,62.8745,62.9403,62.3629,62.436,6856900.0
2008-11-17 10:20:00,85.44,85.58,85.16,85.54,6766400.0,62.4433,62.5456,62.2387,62.5164,6766400.0
2008-11-17 10:25:00,85.53,85.69,85.37,85.6,3561200.0,62.5091,62.626,62.3922,62.5602,3561200.0
2008-11-17 10:30:00,85.6,85.9,85.35,85.88,5162500.0,62.5602,62.7795,62.3775,62.7649,5162500.0
2008-11-17 10:35:00,85.88,86.07,85.72,85.87,5978600.0,62.7649,62.9037,62.6479,62.7576,5978600.0
2008-11-17 10:40:00,85.86,86.05,85.64,85.84,3397400.0,62.7503,62.8891,62.5895,62.7356,3397400.0
2008-11-17 10:45:00,85.84,85.96,85.59,85.84,4374300.0,62.7356,62.8234,62.5529,62.7356,4374300.0
2008-11-17 10:50:00,85.84,85.97,85.57,85.57,2591600.0,62.7356,62.8307,62.5383,62.5383,2591600.0
2008-11-17 10:55:00,85.57,85.68,85.34,85.4,3513500.0,62.5383,62.6187,62.3702,62.4141,3513500.0
2008-11-17 11:00:00,85.4,86.05,85.36,86.03,3108100.0,62.4141,62.8891,62.3848,62.8745,3108100.0
2008-11-17 11:05:00,86.02,86.41,85.99,86.22,3976000.0,62.8672,63.1522,62.8453,63.0134,3976000.0
2008-11-17 11:10:00,86.22,86.59,86.2,86.31,5620600.0,63.0134,63.2838,62.9988,63.0791,5620600.0
2008-11-17 11:15:00,86.32,86.37,86.07,86.16,1831900.0,63.0865,63.123,62.9037,62.9695,1831900.0
2008-11-17 11:20:00,86.15,86.27,85.99,86.04,2381400.0,62.9622,63.0499,62.8453,62.8818,2381400.0
2008-11-17 11:25:00,86.05,86.14,85.88,85.93,2523300.0,62.8891,62.9549,62.7649,62.8014,2523300.0
2008-11-17 11:30:00,85.94,86.26,85.88,86.22,2595100.0,62.8087,63.0426,62.7649,63.0134,2595100.0
2008-11-17 11:35:00,86.22,86.38,85.96,86.3,2218500.0,63.0134,63.1303,62.8234,63.0718,2218500.0
2008-11-17 11:40:00,86.3,86.35,85.77,85.96,2782700.0,63.0718,63.1084,62.6845,62.8234,2782700.0
2008-11-17 11:45:00,85.97,86.79,85.95,86.77,3150600.0,62.8307,63.43,62.816,63.4153,3150600.0
2008-11-17 11:50:00,86.77,87.36,86.67,87.32,6577300.0,63.4153,63.8465,63.3422,63.8173,6577300.0
2008-11-17 11:55:00,87.33,87.62,87.16,87.4,4842000.0,63.8246,64.0366,63.7004,63.8758,4842000.0
2008-11-17 12:00:00,87.39,87.65,87.11,87.25,5290000.0,63.8685,64.0585,63.6638,63.7661,5290000.0
2008-11-17 12:05:00,87.24,87.75,87.15,87.69,5903100.0,63.7588,64.1316,63.6931,64.0877,5903100.0
2008-11-17 12:10:00,87.69,87.85,87.37,87.7,4945400.0,64.0877,64.2046,63.8538,64.095,4945400.0
2008-11-17 12:15:00,87.7,87.85,87.46,87.73,3304800.0,64.095,64.2046,63.9196,64.1169,3304800.0
2008-11-17 12:20:00,87.73,88.18,87.58,87.95,4951300.0,64.1169,64.4458,64.0073,64.2777,4951300.0
2008-11-17 12:25:00,87.96,88.11,87.66,88.07,4092300.0,64.285,64.3947,64.0658,64.3654,4092300.0
2008-11-17 12:30:00,88.07,88.3,87.98,88.19,4106000.0,64.3654,64.5335,64.2997,64.4531,4106000.0
2008-11-17 12:35:00,88.19,88.19,87.44,87.57,6224400.0,64.4531,64.4531,63.905,64.0,6224400.0
2008-11-17 12:40:00,87.57,87.84,87.5,87.83,4354700.0,64.0,64.1973,63.9489,64.19,4354700.0
2008-11-17 12:45:00,87.83,88.56,87.8,88.43,5884600.0,64.19,64.7235,64.1681,64.6285,5884600.0
2008-11-17 12:50:00,88.43,88.46,88.14,88.17,3424800.0,64.6285,64.6505,64.4166,64.4385,3424800.0
2008-11-17 12:55:00,88.17,88.17,87.71,87.71,4013800.0,64.4385,64.4385,64.1023,64.1023,4013800.0
2008-11-17 13:00:00,87.71,87.9,87.42,87.43,3949400.0,64.1023,64.2412,63.8904,63.8977,3949400.0
2008-11-17 13:05:00,87.43,87.59,87.25,87.49,3429800.0,63.8977,64.0146,63.7661,63.9415,3429800.0
2008-11-17 13:10:00,87.5,87.53,87.23,87.48,3861600.0,63.9489,63.9708,63.7515,63.9342,3861600.0
2008-11-17 13:15:00,87.48,87.51,87.01,87.19,3103800.0,63.9342,63.9562,63.5907,63.7223,3103800.0
2008-11-17 13:20:00,87.2,87.28,87.0,87.01,2666300.0,63.7296,63.7881,63.5834,63.5907,2666300.0
2008-11-17 13:25:00,87.0,87.56,87.0,87.41,3702600.0,63.5834,63.9927,63.5834,63.8831,3702600.0
2008-11-17 13:30:00,87.41,87.57,87.08,87.09,3114600.0,63.8831,64.0,63.6419,63.6492,3114600.0
2008-11-17 13:35:00,87.1,87.16,86.7,86.86,2870000.0,63.6565,63.7004,63.3642,63.4811,2870000.0
2008-11-17 13:40:00,86.86,86.94,86.52,86.6,2057500.0,63.4811,63.5396,63.2326,63.2911,2057500.0
2008-11-17 13:45:00,86.6,86.92,86.59,86.83,1916500.0,63.2911,63.525,63.2838,63.4592,1916500.0
2008-11-17 13:50:00,86.83,87.36,86.73,87.18,4036300.0,63.4592,63.8465,63.3861,63.715,4036300.0
2008-11-17 13:55:00,87.18,87.56,87.17,87.29,4229100.0,63.715,63.9927,63.7077,63.7954,4229100.0
2008-11-17 14:00:00,87.28,87.38,86.68,86.78,2879000.0,63.7881,63.8611,63.3496,63.4226,2879000.0
2008-11-17 14:05:00,86.77,87.34,86.68,87.27,4008500.0,63.4153,63.8319,63.3496,63.7808,4008500.0
2008-11-17 14:10:00,87.27,87.8,87.1,87.55,2842600.0,63.7808,64.1681,63.6565,63.9854,2842600.0
2008-11-17 14:15:00,87.54,87.65,87.2,87.36,2600600.0,63.9781,64.0585,63.7296,63.8465,2600600.0
2008-11-17 14:20:00,87.37,87.75,86.97,87.02,4061600.0,63.8538,64.1316,63.5615,63.598,4061600.0
2008-11-17 14:25:00,87.02,87.5,86.6,86.77,4358800.0,63.598,63.9489,63.2911,63.4153,4358800.0
2008-11-17 14:30:00,86.77,86.97,86.49,86.81,5994100.0,63.4153,63.5615,63.2107,63.4446,5994100.0
2008-11-17 14:35:00,86.81,87.5,86.67,87.37,7166800.0,63.4446,63.9489,63.3422,63.8538,7166800.0
2008-11-17 14:40:00,87.38,87.76,87.21,87.66,5117100.0,63.8611,64.1389,63.7369,64.0658,5117100.0
2008-11-17 14:45:00,87.66,87.68,87.02,87.07,4914300.0,64.0658,64.0804,63.598,63.6346,4914300.0
2008-11-17 14:50:00,87.07,87.15,86.76,87.03,3498300.0,63.6346,63.6931,63.408,63.6054,3498300.0
2008-11-17 14:55:00,87.02,87.34,86.67,86.78,3077700.0,63.598,63.8319,63.3422,63.4226,3077700.0
2008-11-17 15:00:00,86.79,87.33,86.49,87.26,5504700.0,63.43,63.8246,63.2107,63.7734,5504700.0
2008-11-17 15:05:00,87.26,87.35,86.5,87.12,2893700.0,63.7734,63.8392,63.218,63.6711,2893700.0
2008-11-17 15:10:00,87.12,87.27,86.58,87.13,4272400.0,63.6711,63.7808,63.2765,63.6784,4272400.0
2008-11-17 15:15:00,87.12,87.65,87.12,87.28,4942400.0,63.6711,64.0585,63.6711,63.7881,4942400.0
2008-11-17 15:20:00,87.29,87.52,86.92,87.01,3173600.0,63.7954,63.9635,63.525,63.5907,3173600.0
2008-11-17 15:25:00,87.02,87.45,86.69,87.07,4351700.0,63.598,63.9123,63.3569,63.6346,4351700.0
2008-11-17 15:30:00,87.08,87.4,86.61,86.66,4698200.0,63.6419,63.8758,63.2984,63.3349,4698200.0
2008-11-17 15:35:00,86.65,86.87,86.06,86.37,7987700.0,63.3276,63.4884,62.8964,63.123,7987700.0
2008-11-17 15:40:00,86.38,86.85,86.24,86.67,6904800.0,63.1303,63.4738,63.028,63.3422,6904800.0
2008-11-17 15:45:00,86.69,86.78,86.16,86.2,6913200.0,63.3569,63.4226,62.9695,62.9988,6913200.0
2008-11-17 15:50:00,86.2,86.47,85.8,85.81,6863800.0,62.9988,63.1961,62.7064,62.7137,6863800.0
2008-11-17 15:55:00,85.81,85.83,85.2,85.39,16963100.0,62.7137,62.7283,62.2679,62.4068,16963100.0
2008-11-17 16:00:00,85.39,86.88,85.3,85.39,5666300.0,62.4068,63.4957,62.341,62.4068,5666300.0
2008-11-17 16:05:00,85.37,85.67,85.3,85.55,1224200.0,62.3922,62.6114,62.341,62.5237,1224200.0
2008-11-17 16:10:00,85.53,86.78,85.46,85.47,1975800.0,62.5091,63.4226,62.4579,62.4652,1975800.0
2008-11-18 09:30:00,85.14,85.29,84.83,85.05,10671300.0,62.2241,62.3337,61.9975,62.1583,10671300.0
2008-11-18 09:35:00,85.05,85.85,85.04,85.66,8767700.0,62.1583,62.743,62.151,62.6041,8767700.0
2008-11-18 09:40:00,85.67,86.2,85.66,85.84,7446000.0,62.6114,62.9988,62.6041,62.7356,7446000.0
2008-11-18 09:45:00,85.84,86.18,85.64,86.15,5875300.0,62.7356,62.9841,62.5895,62.9622,5875300.0
2008-11-18 09:50:00,86.15,86.24,85.47,85.47,6308600.0,62.9622,63.028,62.4652,62.4652,6308600.0
2008-11-18 09:55:00,85.47,85.66,85.18,85.59,6871200.0,62.4652,62.6041,62.2533,62.5529,6871200.0
2008-11-18 10:00:00,85.59,85.59,84.93,85.06,6637800.0,62.5529,62.5529,62.0706,62.1656,6637800.0
2008-11-18 10:05:00,85.06,85.23,84.84,85.03,5772100.0,62.1656,62.2898,62.0048,62.1437,5772100.0
2008-11-18 10:10:00,85.04,85.55,84.92,85.27,5556500.0,62.151,62.5237,62.0633,62.3191,5556500.0
2008-11-18 10:15:00,85.27,86.09,85.21,86.09,5946400.0,62.3191,62.9184,62.2752,62.9184,5946400.0
2008-11-18 10:20:00,86.09,86.31,85.87,85.87,6154800.0,62.9184,63.0791,62.7576,62.7576,6154800.0
2008-11-18 10:25:00,85.88,86.83,85.82,86.83,6149100.0,62.7649,63.4592,62.721,63.4592,6149100.0
2008-11-18 10:30:00,86.83,86.85,86.45,86.5,4546100.0,63.4592,63.4738,63.1815,63.218,4546100.0
2008-11-18 10:35:00,86.51,86.53,86.15,86.45,4025600.0,63.2253,63.2399,62.9622,63.1815,4025600.0
2008-11-18 10:40:00,86.45,86.7,86.08,86.16,4351000.0,63.1815,63.3642,62.9111,62.9695,4351000.0
2008-11-18 10:45:00,86.15,86.36,86.05,86.22,4289300.0,62.9622,63.1157,62.8891,63.0134,4289300.0
2008-11-18 10:50:00,86.23,86.34,85.93,86.13,3759400.0,63.0207,63.1011,62.8014,62.9476,3759400.0
2008-11-18 10:55:00,86.13,86.3,85.94,86.16,3164900.0,62.9476,63.0718,62.8087,62.9695,3164900.0
2008-11-18 11:00:00,86.16,86.18,85.5,85.56,4755500.0,62.9695,62.9841,62.4872,62.531,4755500.0
2008-11-18 11:05:00,85.56,85.79,85.48,85.69,3772600.0,62.531,62.6991,62.4725,62.626,3772600.0
2008-11-18 11:10:00,85.7,85.86,85.58,85.82,4093800.0,62.6333,62.7503,62.5456,62.721,4093800.0
2008-11-18 11:15:00,85.82,85.98,85.72,85.91,3033700.0,62.721,62.838,62.6479,62.7868,3033700.0
2008-11-18 11:20:00,85.92,86.06,85.69,85.75,2511100.0,62.7941,62.8964,62.626,62.6699,2511100.0
2008-11-18 11:25:00,85.76,85.96,85.63,85.91,2136600.0,62.6772,62.8234,62.5822,62.7868,2136600.0
2008-11-18 11:30:00,85.92,86.25,85.81,86.21,2793200.0,62.7941,63.0353,62.7137,63.0061,2793200.0
2008-11-18 11:35:00,86.21,86.73,86.2,86.45,3711300.0,63.0061,63.3861,62.9988,63.1815,3711300.0
2008-11-18 11:40:00,86.45,86.47,86.23,86.37,2160400.0,63.1815,63.1961,63.0207,63.123,2160400.0
2008-11-18 11:45:00,86.37,86.68,86.17,86.32,3848900.0,63.123,63.3496,62.9768,63.0865,3848900.0
2008-11-18 11:50:00,86.32,87.0,86.29,86.7,4588400.0,63.0865,63.5834,63.0645,63.3642,4588400.0
2008-11-18 11:55:00,86.7,86.92,86.62,86.9,2353500.0,63.3642,63.525,63.3057,63.5103,2353500.0
2008-11-18 12:00:00,86.9,86.9,86.5,86.52,2722000.0,63.5103,63.5103,63.218,63.2326,2722000.0
2008-11-18 12:05:00,86.52,86.6,86.29,86.32,3601300.0,63.2326,63.2911,63.0645,63.0865,3601300.0
2008-11-18 12:10:00,86.31,86.54,86.23,86.38,3369400.0,63.0791,63.2472,63.0207,63.1303,3369400.0
2008-11-18 12:15:00,86.37,86.66,86.3,86.31,2026600.0,63.123,63.3349,63.0718,63.0791,2026600.0
2008-11-18 12:20:00,86.31,86.32,86.07,86.16,3463800.0,63.0791,63.0865,62.9037,62.9695,3463800.0
2008-11-18 12:25:00,86.15,86.15,85.82,85.99,3460100.0,62.9622,62.9622,62.721,62.8453,3460100.0
2008-11-18 12:30:00,86.01,86.01,85.63,85.74,3615200.0,62.8599,62.8599,62.5822,62.6626,3615200.0
2008-11-18 12:35:00,85.74,85.79,85.55,85.7,2997900.0,62.6626,62.6991,62.5237,62.6333,2997900.0
2008-11-18 12:40:00,85.7,85.82,85.54,85.54,2841100.0,62.6333,62.721,62.5164,62.5164,2841100.0
2008-11-18 12:45:00,85.55,85.57,85.18,85.38,3970100.0,62.5237,62.5383,62.2533,62.3995,3970100.0
2008-11-18 12:50:00,85.37,85.38,85.1,85.3,2770800.0,62.3922,62.3995,62.1948,62.341,2770800.0
2008-11-18 12:55:00,85.29,85.48,85.29,85.38,1800600.0,62.3337,62.4725,62.3337,62.3995,1800600.0
2008-11-18 13:00:00,85.37,85.39,84.94,85.05,3913500.0,62.3922,62.4068,62.0779,62.1583,3913500.0
2008-11-18 13:05:00,85.05,85.06,84.82,84.89,4643500.0,62.1583,62.1656,61.9902,62.0413,4643500.0
2008-11-18 13:10:00,84.89,85.25,84.46,84.67,6215200.0,62.0413,62.3045,61.7271,61.8806,6215200.0
2008-11-18 13:15:00,84.68,84.69,84.26,84.51,4854100.0,61.8879,61.8952,61.5809,61.7636,4854100.0
2008-11-18 13:20:00,84.48,84.75,84.48,84.55,3067800.0,61.7417,61.939,61.7417,61.7929,3067800.0
2008-11-18 13:25:00,84.55,84.87,84.55,84.8,4726500.0,61.7929,62.0267,61.7929,61.9756,4726500.0
2008-11-18 13:30:00,84.8,84.81,84.44,84.52,5065400.0,61.9756,61.9829,61.7125,61.7709,5065400.0
2008-11-18 13:35:00,84.52,84.54,83.89,84.06,10052500.0,61.7709,61.7856,61.3105,61.4347,10052500.0
2008-11-18 13:40:00,84.07,84.38,84.04,84.08,5304400.0,61.4421,61.6686,61.4201,61.4494,5304400.0
2008-11-18 13:45:00,84.07,84.12,83.48,83.56,8932800.0,61.4421,61.4786,61.0109,61.0693,8932800.0
2008-11-18 13:50:00,83.56,84.2,83.53,84.05,5936400.0,61.0693,61.5371,61.0474,61.4274,5936400.0
2008-11-18 13:55:00,84.05,84.66,83.96,84.64,8387300.0,61.4274,61.8733,61.3617,61.8586,8387300.0
2008-11-18 14:00:00,84.64,86.35,83.98,84.07,9052000.0,61.8586,63.1084,61.3763,61.4421,9052000.0
2008-11-18 14:05:00,84.06,85.45,83.58,83.81,7554800.0,61.4347,62.4506,61.0839,61.252,7554800.0
2008-11-18 14:10:00,83.81,84.38,83.67,84.28,6736100.0,61.252,61.6686,61.1497,61.5955,6736100.0
2008-11-18 14:15:00,84.28,84.4,84.08,84.16,5917100.0,61.5955,61.6832,61.4494,61.5078,5917100.0
2008-11-18 14:20:00,84.17,84.58,83.97,84.37,5242500.0,61.5151,61.8148,61.369,61.6613,5242500.0
2008-11-18 14:25:00,84.37,84.62,84.15,84.39,5115900.0,61.6613,61.844,61.5005,61.6759,5115900.0
2008-11-18 14:30:00,84.37,84.37,83.72,83.81,5747300.0,61.6613,61.6613,61.1863,61.252,5747300.0
2008-11-18 14:35:00,83.81,84.6,83.72,83.95,4142800.0,61.252,61.8294,61.1863,61.3544,4142800.0
2008-11-18 14:40:00,83.95,84.2,83.81,83.86,3350300.0,61.3544,61.5371,61.252,61.2886,3350300.0
2008-11-18 14:45:00,83.86,83.89,83.03,83.08,9313800.0,61.2886,61.3105,60.682,60.7185,9313800.0
2008-11-18 14:50:00,83.1,83.3,82.91,83.28,6481800.0,60.7331,60.8793,60.5943,60.8647,6481800.0
2008-11-18 14:55:00,83.29,83.53,83.11,83.22,4803500.0,60.872,61.0474,60.7404,60.8208,4803500.0
2008-11-18 15:00:00,83.22,83.6,83.1,83.34,5311100.0,60.8208,61.0986,60.7331,60.9085,5311100.0
2008-11-18 15:05:00,83.34,84.34,83.26,84.29,7501000.0,60.9085,61.6394,60.8501,61.6028,7501000.0
2008-11-18 15:10:00,84.29,84.77,84.02,84.11,13186400.0,61.6028,61.9536,61.4055,61.4713,13186400.0
2008-11-18 15:15:00,84.11,84.48,83.84,84.4,7542600.0,61.4713,61.7417,61.274,61.6832,7542600.0
2008-11-18 15:20:00,84.4,85.1,84.24,84.44,13076000.0,61.6832,62.1948,61.5663,61.7125,13076000.0
2008-11-18 15:25:00,84.43,84.61,83.92,84.44,9786200.0,61.7052,61.8367,61.3324,61.7125,9786200.0
2008-11-18 15:30:00,84.46,84.47,83.69,84.02,8987500.0,61.7271,61.7344,61.1643,61.4055,8987500.0
2008-11-18 15:35:00,84.02,84.99,84.0,84.64,10477400.0,61.4055,62.1144,61.3909,61.8586,10477400.0
2008-11-18 15:40:00,84.63,85.57,84.63,84.74,17480800.0,61.8513,62.5383,61.8513,61.9317,17480800.0
2008-11-18 15:45:00,84.74,85.66,84.72,85.55,14057900.0,61.9317,62.6041,61.9171,62.5237,14057900.0
2008-11-18 15:50:00,85.55,85.9,85.33,85.86,13264500.0,62.5237,62.7795,62.3629,62.7503,13264500.0
2008-11-18 15:55:00,85.86,86.26,85.6,86.2,18525700.0,62.7503,63.0426,62.5602,62.9988,18525700.0
2008-11-18 16:00:00,86.2,86.7,84.35,86.53,6304800.0,62.9988,63.3642,61.6467,63.2399,6304800.0
2008-11-18 16:05:00,86.53,87.0,83.96,86.99,2624200.0,63.2399,63.5834,61.3617,63.5761,2624200.0
2008-11-18 16:10:00,87.0,87.25,85.26,87.02,3785300.0,63.5834,63.7661,62.3118,63.598,3785300.0
2008-11-19 09:30:00,85.92,86.34,85.87,86.05,9499100.0,62.7941,63.1011,62.7576,62.8891,9499100.0
2008-11-19 09:35:00,86.05,86.71,85.83,86.61,8846400.0,62.8891,63.3715,62.7283,63.2984,8846400.0
2008-11-19 09:40:00,86.61,86.78,85.89,85.99,8976600.0,63.2984,63.4226,62.7722,62.8453,8976600.0
2008-11-19 09:45:00,85.99,86.19,85.66,85.95,6304600.0,62.8453,62.9914,62.6041,62.816,6304600.0
2008-11-19 09:50:00,85.95,86.01,85.28,85.44,5720300.0,62.816,62.8599,62.3264,62.4433,5720300.0
2008-11-19 09:55:00,85.44,85.63,85.25,85.59,6121700.0,62.4433,62.5822,62.3045,62.5529,6121700.0
2008-11-19 10:00:00,85.6,86.09,85.45,86.08,6810100.0,62.5602,62.9184,62.4506,62.9111,6810100.0
2008-11-19 10:05:00,86.09,86.53,85.77,86.44,6044400.0,62.9184,63.2399,62.6845,63.1742,6044400.0
2008-11-19 10:10:00,86.44,86.73,86.27,86.61,5786300.0,63.1742,63.3861,63.0499,63.2984,5786300.0
2008-11-19 10:15:00,86.6,86.87,86.15,86.19,5533400.0,63.2911,63.4884,62.9622,62.9914,5533400.0
2008-11-19 10:20:00,86.19,86.36,85.96,86.15,4365700.0,62.9914,63.1157,62.8234,62.9622,4365700.0
2008-11-19 10:25:00,86.15,86.27,85.75,86.15,4834700.0,62.9622,63.0499,62.6699,62.9622,4834700.0
2008-11-19 10:30:00,86.15,86.16,85.69,85.95,4504100.0,62.9622,62.9695,62.626,62.816,4504100.0
2008-11-19 10:35:00,85.95,86.01,85.43,85.57,4471800.0,62.816,62.8599,62.436,62.5383,4471800.0
2008-11-19 10:40:00,85.58,85.73,85.33,85.39,3327900.0,62.5456,62.6553,62.3629,62.4068,3327900.0
2008-11-19 10:45:00,85.39,85.42,84.77,84.92,6311200.0,62.4068,62.4287,61.9536,62.0633,6311200.0
2008-11-19 10:50:00,84.92,85.12,84.75,84.75,5906200.0,62.0633,62.2094,61.939,61.939,5906200.0
2008-11-19 10:55:00,84.74,84.82,84.29,84.38,5218300.0,61.9317,61.9902,61.6028,61.6686,5218300.0
2008-11-19 11:00:00,84.38,84.6,84.3,84.43,4525800.0,61.6686,61.8294,61.6101,61.7052,4525800.0
2008-11-19 11:05:00,84.42,84.76,84.38,84.75,3903000.0,61.6979,61.9463,61.6686,61.939,3903000.0
2008-11-19 11:10:00,84.75,84.84,84.38,84.44,2904300.0,61.939,62.0048,61.6686,61.7125,2904300.0
2008-11-19 11:15:00,84.43,84.72,84.12,84.69,4385100.0,61.7052,61.9171,61.4786,61.8952,4385100.0
2008-11-19 11:20:00,84.68,84.72,84.12,84.14,2840900.0,61.8879,61.9171,61.4786,61.4932,2840900.0
2008-11-19 11:25:00,84.14,84.18,83.68,83.76,5145100.0,61.4932,61.5224,61.157,61.2155,5145100.0
2008-11-19 11:30:00,83.76,84.05,83.63,83.78,6962800.0,61.2155,61.4274,61.1205,61.2301,6962800.0
2008-11-19 11:35:00,83.79,83.83,83.5,83.7,5512200.0,61.2374,61.2667,61.0255,61.1716,5512200.0
2008-11-19 11:40:00,83.69,83.84,83.4,83.77,5451600.0,61.1643,61.274,60.9524,61.2228,5451600.0
2008-11-19 11:45:00,83.77,83.81,83.26,83.56,4727800.0,61.2228,61.252,60.8501,61.0693,4727800.0
2008-11-19 11:50:00,83.55,84.13,83.54,83.98,7098300.0,61.062,61.4859,61.0547,61.3763,7098300.0
2008-11-19 11:55:00,83.97,84.15,83.81,83.82,3571500.0,61.369,61.5005,61.252,61.2593,3571500.0
2008-11-19 12:00:00,83.83,83.91,83.54,83.76,3358200.0,61.2667,61.3251,61.0547,61.2155,3358200.0
2008-11-19 12:05:00,83.76,83.96,83.64,83.92,3128500.0,61.2155,61.3617,61.1278,61.3324,3128500.0
2008-11-19 12:10:00,83.91,83.91,83.44,83.74,5831000.0,61.3251,61.3251,60.9816,61.2009,5831000.0
2008-11-19 12:15:00,83.74,83.79,83.11,83.15,5014500.0,61.2009,61.2374,60.7404,60.7697,5014500.0
2008-11-19 12:20:00,83.15,83.45,83.13,83.36,4826500.0,60.7697,60.9889,60.7551,60.9232,4826500.0
2008-11-19 12:25:00,83.36,83.45,83.03,83.19,4813800.0,60.9232,60.9889,60.682,60.7989,4813800.0
2008-11-19 12:30:00,83.19,83.45,83.08,83.43,3498600.0,60.7989,60.9889,60.7185,60.9743,3498600.0
2008-11-19 12:35:00,83.43,83.75,83.32,83.74,3871100.0,60.9743,61.2082,60.8939,61.2009,3871100.0
2008-11-19 12:40:00,83.75,83.91,83.68,83.71,3734700.0,61.2082,61.3251,61.157,61.179,3734700.0
2008-11-19 12:45:00,83.71,83.91,83.61,83.7,2288300.0,61.179,61.3251,61.1059,61.1716,2288300.0
2008-11-19 12:50:00,83.69,83.8,83.41,83.56,2794300.0,61.1643,61.2447,60.9597,61.0693,2794300.0
2008-11-19 12:55:00,83.56,83.81,83.43,83.77,2631400.0,61.0693,61.252,60.9743,61.2228,2631400.0
2008-11-19 13:00:00,83.77,84.22,83.7,84.07,4842900.0,61.2228,61.5517,61.1716,61.4421,4842900.0
2008-11-19 13:05:00,84.07,84.31,83.94,83.96,3549700.0,61.4421,61.6175,61.347,61.3617,3549700.0
2008-11-19 13:10:00,83.96,84.12,83.84,84.09,1686600.0,61.3617,61.4786,61.274,61.4567,1686600.0
2008-11-19 13:15:00,84.1,84.1,83.49,83.7,3283100.0,61.464,61.464,61.0182,61.1716,3283100.0
2008-11-19 13:20:00,83.71,83.75,83.46,83.52,2618900.0,61.179,61.2082,60.9962,61.0401,2618900.0
2008-11-19 13:25:00,83.52,83.53,83.12,83.15,3451100.0,61.0401,61.0474,60.7478,60.7697,3451100.0
2008-11-19 13:30:00,83.15,83.16,82.86,82.9,5154300.0,60.7697,60.777,60.5577,60.587,5154300.0
2008-11-19 13:35:00,82.91,83.14,82.69,83.07,5862700.0,60.5943,60.7624,60.4335,60.7112,5862700.0
2008-11-19 13:40:00,83.08,83.34,82.98,83.17,3690700.0,60.7185,60.9085,60.6454,60.7843,3690700.0
2008-11-19 13:45:00,83.17,83.51,83.14,83.36,3931600.0,60.7843,61.0328,60.7624,60.9232,3931600.0
2008-11-19 13:50:00,83.35,83.68,83.18,83.67,3631500.0,60.9158,61.157,60.7916,61.1497,3631500.0
2008-11-19 13:55:00,83.67,84.01,83.4,83.66,4156600.0,61.1497,61.3982,60.9524,61.1424,4156600.0
2008-11-19 14:00:00,83.67,83.68,83.07,83.14,8262600.0,61.1497,61.157,60.7112,60.7624,8262600.0
2008-11-19 14:05:00,83.14,83.33,82.8,83.25,6691300.0,60.7624,60.9012,60.5139,60.8428,6691300.0
2008-11-19 14:10:00,83.25,83.67,83.18,83.5,3875600.0,60.8428,61.1497,60.7916,61.0255,3875600.0
2008-11-19 14:15:00,83.49,83.55,83.05,83.07,3980700.0,61.0182,61.062,60.6966,60.7112,3980700.0
2008-11-19 14:20:00,83.06,83.07,82.68,82.69,5600400.0,60.7039,60.7112,60.4262,60.4335,5600400.0
2008-11-19 14:25:00,82.7,83.34,82.69,82.94,5996200.0,60.4408,60.9085,60.4335,60.6162,5996200.0
2008-11-19 14:30:00,82.94,83.24,82.7,82.71,5202800.0,60.6162,60.8355,60.4408,60.4481,5202800.0
2008-11-19 14:35:00,82.71,82.88,82.38,82.66,6987100.0,60.4481,60.5724,60.2069,60.4116,6987100.0
2008-11-19 14:40:00,82.67,83.54,82.6,83.44,7745700.0,60.4189,61.0547,60.3677,60.9816,7745700.0
2008-11-19 14:45:00,83.45,84.14,83.34,83.75,12527500.0,60.9889,61.4932,60.9085,61.2082,12527500.0
2008-11-19 14:50:00,83.75,84.14,83.55,83.71,7068100.0,61.2082,61.4932,61.062,61.179,7068100.0
2008-11-19 14:55:00,83.71,83.91,83.22,83.8,6274100.0,61.179,61.3251,60.8208,61.2447,6274100.0
2008-11-19 15:00:00,83.8,83.81,83.03,83.61,9388200.0,61.2447,61.252,60.682,61.1059,9388200.0
2008-11-19 15:05:00,83.61,84.1,83.29,83.93,7970900.0,61.1059,61.464,60.872,61.3397,7970900.0
2008-11-19 15:10:00,83.93,84.11,83.5,83.68,8496900.0,61.3397,61.4713,61.0255,61.157,8496900.0
2008-11-19 15:15:00,83.68,83.7,82.69,82.73,8818400.0,61.157,61.1716,60.4335,60.4627,8818400.0
2008-11-19 15:20:00,82.72,83.1,82.34,82.53,16179000.0,60.4554,60.7331,60.1777,60.3166,16179000.0
2008-11-19 15:25:00,82.51,83.85,82.25,82.74,11398100.0,60.3019,61.2813,60.1119,60.47,11398100.0
2008-11-19 15:30:00,82.74,83.05,82.3,83.04,8924600.0,60.47,60.6966,60.1485,60.6893,8924600.0
2008-11-19 15:35:00,83.04,83.09,82.0,82.02,11525300.0,60.6893,60.7258,59.9292,59.9438,11525300.0
2008-11-19 15:40:00,82.02,82.5,81.64,81.68,13062200.0,59.9438,60.2946,59.6661,59.6953,13062200.0
2008-11-19 15:45:00,81.68,81.7,81.03,81.47,17162900.0,59.6953,59.71,59.2203,59.5419,17162900.0
2008-11-19 15:50:00,81.47,81.62,81.15,81.38,15769900.0,59.5419,59.6515,59.308,59.4761,15769900.0
2008-11-19 15:55:00,81.38,81.45,80.92,81.13,20109800.0,59.4761,59.5272,59.1399,59.2934,20109800.0
2008-11-19 16:00:00,81.15,83.74,81.12,81.32,8107000.0,59.308,61.2009,59.2861,59.4322,8107000.0
2008-11-19 16:05:00,81.34,83.56,80.92,81.48,3394600.0,59.4469,61.0693,59.1399,59.5492,3394600.0
2008-11-19 16:10:00,81.49,81.69,81.41,81.62,1582300.0,59.5565,59.7026,59.498,59.6515,1582300.0
2008-11-20 09:30:00,80.13,80.69,79.98,80.28,11274700.0,58.5625,58.9718,58.4529,58.6722,11274700.0
2008-11-20 09:35:00,80.27,80.29,79.56,79.65,13575900.0,58.6648,58.6795,58.1459,58.2117,13575900.0
2008-11-20 09:40:00,79.64,79.65,78.67,78.85,13883200.0,58.2044,58.2117,57.4955,57.627,13883200.0
2008-11-20 09:45:00,78.86,79.5,78.84,79.31,10277800.0,57.6344,58.1021,57.6197,57.9632,10277800.0
2008-11-20 09:50:00,79.32,79.79,79.02,79.13,11082400.0,57.9705,58.314,57.7513,57.8317,11082400.0
2008-11-20 09:55:00,79.13,79.46,78.85,78.99,8121700.0,57.8317,58.0729,57.627,57.7294,8121700.0
2008-11-20 10:00:00,78.98,79.3,78.52,78.54,11369100.0,57.7221,57.9559,57.3859,57.4005,11369100.0
2008-11-20 10:05:00,78.54,78.83,78.33,78.5,13068600.0,57.4005,57.6124,57.247,57.3713,13068600.0
2008-11-20 10:10:00,78.5,78.95,77.98,78.38,11885400.0,57.3713,57.7001,56.9912,57.2836,11885400.0
2008-11-20 10:15:00,78.38,78.42,77.92,78.09,10947800.0,57.2836,57.3128,56.9474,57.0716,10947800.0
2008-11-20 10:20:00,78.09,79.0,78.09,78.8,13280500.0,57.0716,57.7367,57.0716,57.5905,13280500.0
2008-11-20 10:25:00,78.8,79.22,78.53,79.15,10640300.0,57.5905,57.8975,57.3932,57.8463,10640300.0
2008-11-20 10:30:00,79.15,79.92,79.08,79.45,15692900.0,57.8463,58.4091,57.7951,58.0656,15692900.0
2008-11-20 10:35:00,79.45,79.46,78.72,78.86,9670000.0,58.0656,58.0729,57.532,57.6344,9670000.0
2008-11-20 10:40:00,78.87,80.1,78.7,80.09,13864200.0,57.6417,58.5406,57.5174,58.5333,13864200.0
2008-11-20 10:45:00,80.1,80.81,79.87,80.11,17166200.0,58.5406,59.0595,58.3725,58.5479,17166200.0
2008-11-20 10:50:00,80.11,80.26,79.59,80.24,7445900.0,58.5479,58.6575,58.1679,58.6429,7445900.0
2008-11-20 10:55:00,80.25,80.6,79.8,80.58,10153700.0,58.6502,58.906,58.3214,58.8914,10153700.0
2008-11-20 11:00:00,80.58,81.14,80.2,81.11,15971500.0,58.8914,59.3007,58.6137,59.2788,15971500.0
2008-11-20 11:05:00,81.11,81.28,80.4,80.45,8131000.0,59.2788,59.403,58.7599,58.7964,8131000.0
2008-11-20 11:10:00,80.45,81.05,80.06,80.88,8962400.0,58.7964,59.2349,58.5114,59.1107,8962400.0
2008-11-20 11:15:00,80.88,80.99,80.11,80.2,6120900.0,59.1107,59.1911,58.5479,58.6137,6120900.0
2008-11-20 11:20:00,80.2,80.3,79.74,79.8,7619500.0,58.6137,58.6868,58.2775,58.3214,7619500.0
2008-11-20 11:25:00,79.8,80.21,79.66,80.11,7940100.0,58.3214,58.621,58.219,58.5479,7940100.0
2008-11-20 11:30:00,80.11,80.12,79.51,79.75,4600000.0,58.5479,58.5552,58.1094,58.2848,4600000.0
2008-11-20 11:35:00,79.74,80.18,79.51,79.89,3850500.0,58.2775,58.5991,58.1094,58.3871,3850500.0
2008-11-20 11:40:00,79.87,80.23,79.7,80.2,3607400.0,58.3725,58.6356,58.2483,58.6137,3607400.0
2008-11-20 11:45:00,80.2,80.28,79.66,80.04,3442200.0,58.6137,58.6722,58.219,58.4968,3442200.0
2008-11-20 11:50:00,80.04,80.05,79.66,79.76,3255100.0,58.4968,58.5041,58.219,58.2921,3255100.0
2008-11-20 11:55:00,79.75,79.97,79.55,79.61,3622300.0,58.2848,58.4456,58.1386,58.1825,3622300.0
2008-11-20 12:00:00,79.62,79.66,79.0,79.11,6419300.0,58.1898,58.219,57.7367,57.8171,6419300.0
2008-11-20 12:05:00,79.11,79.6,79.08,79.23,4401800.0,57.8171,58.1752,57.7951,57.9048,4401800.0
2008-11-20 12:10:00,79.22,79.84,79.13,79.71,4407400.0,57.8975,58.3506,57.8317,58.2556,4407400.0
2008-11-20 12:15:00,79.72,80.09,79.59,79.81,5542900.0,58.2629,58.5333,58.1679,58.3287,5542900.0
2008-11-20 12:20:00,79.81,80.79,79.81,80.57,9899100.0,58.3287,59.0449,58.3287,58.8841,9899100.0
2008-11-20 12:25:00,80.57,81.42,80.45,81.3,14780100.0,58.8841,59.5053,58.7964,59.4176,14780100.0
2008-11-20 12:30:00,81.3,82.08,81.14,81.55,15159800.0,59.4176,59.9877,59.3007,59.6003,15159800.0
2008-11-20 12:35:00,81.55,81.61,81.05,81.23,6413400.0,59.6003,59.6442,59.2349,59.3665,6413400.0
2008-11-20 12:40:00,81.22,81.44,81.09,81.3,5068900.0,59.3591,59.5199,59.2641,59.4176,5068900.0
2008-11-20 12:45:00,81.29,82.29,81.13,82.24,7566200.0,59.4103,60.1412,59.2934,60.1046,7566200.0
2008-11-20 12:50:00,82.24,82.51,81.68,81.72,9150200.0,60.1046,60.3019,59.6953,59.7246,9150200.0
2008-11-20 12:55:00,81.71,81.72,81.21,81.26,6744700.0,59.7173,59.7246,59.3518,59.3884,6744700.0
2008-11-20 13:00:00,81.26,81.29,80.36,80.6,11500800.0,59.3884,59.4103,58.7306,58.906,11500800.0
2008-11-20 13:05:00,80.61,80.98,80.49,80.86,4826300.0,58.9133,59.1837,58.8256,59.096,4826300.0
2008-11-20 13:10:00,80.86,80.93,80.36,80.76,4996000.0,59.096,59.1472,58.7306,59.023,4996000.0
2008-11-20 13:15:00,80.76,81.41,80.47,80.5,9796000.0,59.023,59.498,58.811,58.8329,9796000.0
2008-11-20 13:20:00,80.51,80.7,79.78,80.52,9808600.0,58.8403,58.9791,58.3067,58.8476,9808600.0
2008-11-20 13:25:00,80.52,80.77,80.02,80.08,7447500.0,58.8476,59.0303,58.4821,58.526,7447500.0
2008-11-20 13:30:00,80.08,80.68,79.98,80.6,5261800.0,58.526,58.9645,58.4529,58.906,5261800.0
2008-11-20 13:35:00,80.59,80.6,79.52,79.86,10983200.0,58.8987,58.906,58.1167,58.3652,10983200.0
2008-11-20 13:40:00,79.86,80.32,79.76,80.13,5683200.0,58.3652,58.7014,58.2921,58.5625,5683200.0
2008-11-20 13:45:00,80.12,80.62,80.11,80.31,6420300.0,58.5552,58.9206,58.5479,58.6941,6420300.0
2008-11-20 13:50:00,80.31,80.76,80.14,80.49,4966500.0,58.6941,59.023,58.5698,58.8256,4966500.0
2008-11-20 13:55:00,80.49,80.95,80.2,80.79,5376600.0,58.8256,59.1618,58.6137,59.0449,5376600.0
2008-11-20 14:00:00,80.79,81.0,79.99,80.02,7417100.0,59.0449,59.1984,58.4602,58.4821,7417100.0
2008-11-20 14:05:00,80.03,80.33,79.63,79.76,5064400.0,58.4894,58.7087,58.1971,58.2921,5064400.0
2008-11-20 14:10:00,79.76,80.14,79.7,79.76,3949200.0,58.2921,58.5698,58.2483,58.2921,3949200.0
2008-11-20 14:15:00,79.77,79.99,79.2,79.33,6196600.0,58.2994,58.4602,57.8828,57.9779,6196600.0
2008-11-20 14:20:00,79.33,80.0,79.28,79.46,5276600.0,57.9779,58.4675,57.9413,58.0729,5276600.0
2008-11-20 14:25:00,79.46,79.59,78.99,79.07,4604800.0,58.0729,58.1679,57.7294,57.7878,4604800.0
2008-11-20 14:30:00,79.04,79.66,78.88,79.08,5961500.0,57.7659,58.219,57.649,57.7951,5961500.0
2008-11-20 14:35:00,79.08,79.53,78.89,79.32,5490700.0,57.7951,58.124,57.6563,57.9705,5490700.0
2008-11-20 14:40:00,79.33,79.68,79.19,79.27,5889300.0,57.9779,58.2336,57.8755,57.934,5889300.0
2008-11-20 14:45:00,79.27,79.35,78.65,78.89,6517800.0,57.934,57.9925,57.4809,57.6563,6517800.0
2008-11-20 14:50:00,78.88,79.2,78.57,78.68,5369500.0,57.649,57.8828,57.4224,57.5028,5369500.0
2008-11-20 14:55:00,78.69,78.87,78.32,78.72,5704300.0,57.5101,57.6417,57.2397,57.532,5704300.0
2008-11-20 15:00:00,78.72,79.34,78.46,78.53,10560600.0,57.532,57.9852,57.342,57.3932,10560600.0
2008-11-20 15:05:00,78.53,78.85,78.3,78.74,7350500.0,57.3932,57.627,57.2251,57.5467,7350500.0
2008-11-20 15:10:00,78.73,79.02,78.36,78.49,7350200.0,57.5393,57.7513,57.2689,57.3639,7350200.0
2008-11-20 15:15:00,78.49,78.8,77.76,77.93,11533200.0,57.3639,57.5905,56.8304,56.9547,11533200.0
2008-11-20 15:20:00,77.93,78.32,77.5,77.58,10466900.0,56.9547,57.2397,56.6404,56.6989,10466900.0
2008-11-20 15:25:00,77.59,78.0,77.48,77.74,8256100.0,56.7062,57.0058,56.6258,56.8158,8256100.0
2008-11-20 15:30:00,77.74,78.11,77.5,77.54,11375600.0,56.8158,57.0862,56.6404,56.6696,11375600.0
2008-11-20 15:35:00,77.54,77.66,76.48,76.56,17205600.0,56.6696,56.7573,55.8949,55.9534,17205600.0
2008-11-20 15:40:00,76.56,76.67,75.72,75.91,26106500.0,55.9534,56.0338,55.3395,55.4784,26106500.0
2008-11-20 15:45:00,75.9,76.85,75.8,76.15,28240100.0,55.4711,56.1654,55.398,55.6538,28240100.0
2008-11-20 15:50:00,76.15,76.68,75.21,75.44,21561300.0,55.6538,56.0411,54.9668,55.1349,21561300.0
2008-11-20 15:55:00,75.45,75.83,75.08,75.76,29537700.0,55.1422,55.4199,54.8718,55.3687,29537700.0
2008-11-20 16:00:00,75.76,78.05,75.32,75.56,8226400.0,55.3687,57.0424,55.0472,55.2226,8226400.0
2008-11-20 16:05:00,75.56,75.78,75.32,75.37,1765200.0,55.2226,55.3834,55.0472,55.0837,1765200.0
2008-11-20 16:10:00,75.37,77.6,75.04,75.51,2089800.0,55.0837,56.7135,54.8425,55.186,2089800.0
2008-11-21 09:30:00,77.46,77.48,76.88,77.34,18153900.0,56.6112,56.6258,56.1873,56.5235,18153900.0
2008-11-21 09:35:00,77.35,77.45,76.6,76.6,13114400.0,56.5308,56.6039,55.9827,55.9827,13114400.0
2008-11-21 09:40:00,76.6,77.04,76.54,76.96,11085600.0,55.9827,56.3042,55.9388,56.2458,11085600.0
2008-11-21 09:45:00,76.97,77.75,76.86,77.49,11374000.0,56.2531,56.8231,56.1727,56.6331,11374000.0
2008-11-21 09:50:00,77.5,77.65,76.64,76.65,8743400.0,56.6404,56.75,56.0119,56.0192,8743400.0
2008-11-21 09:55:00,76.65,76.74,76.06,76.46,10843500.0,56.0192,56.085,55.588,55.8803,10843500.0
2008-11-21 10:00:00,76.46,76.46,75.81,76.06,12407400.0,55.8803,55.8803,55.4053,55.588,12407400.0
2008-11-21 10:05:00,76.06,76.93,76.0,76.82,9326500.0,55.588,56.2238,55.5441,56.1434,9326500.0
2008-11-21 10:10:00,76.82,76.85,76.18,76.22,6449300.0,56.1434,56.1654,55.6757,55.7049,6449300.0
2008-11-21 10:15:00,76.23,76.26,75.76,76.0,8109800.0,55.7122,55.7342,55.3687,55.5441,8109800.0
2008-11-21 10:20:00,76.0,76.52,75.99,76.11,8075500.0,55.5441,55.9242,55.5368,55.6245,8075500.0
2008-11-21 10:25:00,76.11,76.28,75.63,75.68,7088600.0,55.6245,55.7488,55.2737,55.3103,7088600.0
2008-11-21 10:30:00,75.68,76.15,75.63,75.7,6419400.0,55.3103,55.6538,55.2737,55.3249,6419400.0
2008-11-21 10:35:00,75.7,76.37,75.63,76.22,7197200.0,55.3249,55.8146,55.2737,55.7049,7197200.0
2008-11-21 10:40:00,76.21,76.53,76.0,76.14,8471400.0,55.6976,55.9315,55.5441,55.6465,8471400.0
2008-11-21 10:45:00,76.14,76.64,75.99,76.04,5442500.0,55.6465,56.0119,55.5368,55.5734,5442500.0
2008-11-21 10:50:00,76.04,76.19,75.54,75.65,6614900.0,55.5734,55.683,55.208,55.2883,6614900.0
2008-11-21 10:55:00,75.64,76.0,75.0,75.16,9101300.0,55.281,55.5441,54.8133,54.9302,9101300.0
2008-11-21 11:00:00,75.16,75.45,74.6,74.62,7558300.0,54.9302,55.1422,54.521,54.5356,7558300.0
2008-11-21 11:05:00,74.62,74.88,74.34,74.8,7688600.0,54.5356,54.7256,54.3309,54.6671,7688600.0
2008-11-21 11:10:00,74.8,75.4,74.6,75.15,5678100.0,54.6671,55.1056,54.521,54.9229,5678100.0
2008-11-21 11:15:00,75.15,75.27,74.85,75.27,3795000.0,54.9229,55.0106,54.7037,55.0106,3795000.0
2008-11-21 11:20:00,75.28,75.95,75.08,75.89,9496000.0,55.0179,55.5076,54.8718,55.4638,9496000.0
2008-11-21 11:25:00,75.89,76.03,75.53,75.74,7029800.0,55.4638,55.5661,55.2006,55.3541,7029800.0
2008-11-21 11:30:00,75.73,76.19,75.64,76.0,5839400.0,55.3468,55.683,55.281,55.5441,5839400.0
2008-11-21 11:35:00,76.0,76.23,75.73,76.06,5518600.0,55.5441,55.7122,55.3468,55.588,5518600.0
2008-11-21 11:40:00,76.06,76.67,76.05,76.35,6617000.0,55.588,56.0338,55.5807,55.7999,6617000.0
2008-11-21 11:45:00,76.34,76.54,76.11,76.2,4316700.0,55.7926,55.9388,55.6245,55.6903,4316700.0
2008-11-21 11:50:00,76.2,76.37,75.73,75.8,4129700.0,55.6903,55.8146,55.3468,55.398,4129700.0
2008-11-21 11:55:00,75.8,76.06,75.53,75.72,3318900.0,55.398,55.588,55.2006,55.3395,3318900.0
2008-11-21 12:00:00,75.72,75.91,75.37,75.85,5052700.0,55.3395,55.4784,55.0837,55.4345,5052700.0
2008-11-21 12:05:00,75.84,76.41,75.81,76.14,5841800.0,55.4272,55.8438,55.4053,55.6465,5841800.0
2008-11-21 12:10:00,76.14,76.31,75.79,75.96,3430300.0,55.6465,55.7707,55.3907,55.5149,3430300.0
2008-11-21 12:15:00,75.98,76.48,75.83,75.83,3907100.0,55.5295,55.8949,55.4199,55.4199,3907100.0
2008-11-21 12:20:00,75.84,76.35,75.78,76.12,3331700.0,55.4272,55.7999,55.3834,55.6318,3331700.0
2008-11-21 12:25:00,76.12,76.49,76.09,76.47,4572300.0,55.6318,55.9023,55.6099,55.8876,4572300.0
2008-11-21 12:30:00,76.47,76.88,76.0,76.71,4598100.0,55.8876,56.1873,55.5441,56.063,4598100.0
2008-11-21 12:35:00,76.72,77.15,76.63,76.94,5764400.0,56.0704,56.3846,56.0046,56.2311,5764400.0
2008-11-21 12:40:00,76.95,77.25,76.89,76.97,4540600.0,56.2384,56.4577,56.1946,56.2531,4540600.0
2008-11-21 12:45:00,76.97,77.2,76.53,76.58,4351500.0,56.2531,56.4212,55.9315,55.968,4351500.0
2008-11-21 12:50:00,76.58,76.92,76.52,76.72,3918800.0,55.968,56.2165,55.9242,56.0704,3918800.0
2008-11-21 12:55:00,76.72,76.86,76.39,76.5,4573400.0,56.0704,56.1727,55.8292,55.9096,4573400.0
2008-11-21 13:00:00,76.51,77.1,75.99,76.09,4083100.0,55.9169,56.3481,55.5368,55.6099,4083100.0
2008-11-21 13:05:00,76.09,76.25,75.94,76.21,2674500.0,55.6099,55.7269,55.5003,55.6976,2674500.0
2008-11-21 13:10:00,76.21,76.58,76.16,76.39,3041800.0,55.6976,55.968,55.6611,55.8292,3041800.0
2008-11-21 13:15:00,76.41,76.54,76.14,76.32,3451900.0,55.8438,55.9388,55.6465,55.778,3451900.0
2008-11-21 13:20:00,76.32,76.33,75.63,75.77,4236900.0,55.778,55.7853,55.2737,55.376,4236900.0
2008-11-21 13:25:00,75.78,76.1,75.58,75.84,3104500.0,55.3834,55.6172,55.2372,55.4272,3104500.0
2008-11-21 13:30:00,75.84,76.06,75.7,75.71,2497000.0,55.4272,55.588,55.3249,55.3322,2497000.0
2008-11-21 13:35:00,75.7,75.87,75.47,75.74,4362500.0,55.3249,55.4491,55.1568,55.3541,4362500.0
2008-11-21 13:40:00,75.74,76.32,75.67,76.0,4136300.0,55.3541,55.778,55.303,55.5441,4136300.0
2008-11-21 13:45:00,75.99,76.18,75.75,75.82,3126300.0,55.5368,55.6757,55.3614,55.4126,3126300.0
2008-11-21 13:50:00,75.81,75.91,75.52,75.74,4268900.0,55.4053,55.4784,55.1933,55.3541,4268900.0
2008-11-21 13:55:00,75.74,75.79,74.92,74.95,6117500.0,55.3541,55.3907,54.7548,54.7768,6117500.0
2008-11-21 14:00:00,74.95,75.87,74.77,75.84,8301100.0,54.7768,55.4491,54.6452,55.4272,8301100.0
2008-11-21 14:05:00,75.84,76.1,75.57,75.66,5385700.0,55.4272,55.6172,55.2299,55.2957,5385700.0
2008-11-21 14:10:00,75.66,75.97,75.5,75.61,3524000.0,55.2957,55.5222,55.1787,55.2591,3524000.0
2008-11-21 14:15:00,75.63,75.75,75.34,75.72,4336300.0,55.2737,55.3614,55.0618,55.3395,4336300.0
2008-11-21 14:20:00,75.71,76.38,75.65,75.89,9143800.0,55.3322,55.8219,55.2883,55.4638,9143800.0
2008-11-21 14:25:00,75.89,76.16,75.63,75.68,5599800.0,55.4638,55.6611,55.2737,55.3103,5599800.0
2008-11-21 14:30:00,75.68,75.68,75.33,75.46,5055500.0,55.3103,55.3103,55.0545,55.1495,5055500.0
2008-11-21 14:35:00,75.46,75.56,75.05,75.39,7336900.0,55.1495,55.2226,54.8498,55.0983,7336900.0
2008-11-21 14:40:00,75.41,75.55,74.58,75.26,10353600.0,55.1129,55.2153,54.5063,55.0033,10353600.0
2008-11-21 14:45:00,75.26,76.0,75.16,75.7,8851200.0,55.0033,55.5441,54.9302,55.3249,8851200.0
2008-11-21 14:50:00,75.71,75.91,75.27,75.43,4832600.0,55.3322,55.4784,55.0106,55.1276,4832600.0
2008-11-21 14:55:00,75.43,75.76,74.87,75.2,11043600.0,55.1276,55.3687,54.7183,54.9595,11043600.0
2008-11-21 15:00:00,75.21,76.43,75.14,76.32,11796900.0,54.9668,55.8584,54.9156,55.778,11796900.0
2008-11-21 15:05:00,76.32,77.01,76.05,76.44,13547800.0,55.778,56.2823,55.5807,55.8657,13547800.0
2008-11-21 15:10:00,76.43,78.04,76.32,77.96,18041400.0,55.8584,57.0351,55.778,56.9766,18041400.0
2008-11-21 15:15:00,77.97,77.98,77.0,77.59,15242200.0,56.9839,56.9912,56.275,56.7062,15242200.0
2008-11-21 15:20:00,77.59,77.74,76.83,77.25,10387000.0,56.7062,56.8158,56.1507,56.4577,10387000.0
2008-11-21 15:25:00,77.25,78.22,76.97,77.89,14573700.0,56.4577,57.1666,56.2531,56.9254,14573700.0
2008-11-21 15:30:00,77.88,79.0,75.06,78.63,17024100.0,56.9181,57.7367,54.8572,57.4663,17024100.0
2008-11-21 15:35:00,78.63,79.75,78.52,79.26,19967500.0,57.4663,58.2848,57.3859,57.9267,19967500.0
2008-11-21 15:40:00,79.25,79.41,78.26,78.42,17999800.0,57.9194,58.0363,57.1959,57.3128,17999800.0
2008-11-21 15:45:00,78.42,79.25,77.75,79.22,19338000.0,57.3128,57.9194,56.8231,57.8975,19338000.0
2008-11-21 15:50:00,79.22,79.8,78.7,79.7,16582200.0,57.8975,58.3214,57.5174,58.2483,16582200.0
2008-11-21 15:55:00,79.74,80.9,79.7,80.36,30976800.0,58.2775,59.1253,58.2483,58.7306,30976800.0
2008-11-21 16:00:00,80.36,80.49,75.8,80.42,6497000.0,58.7306,58.8256,55.398,58.7745,6497000.0
2008-11-21 16:05:00,80.42,80.6,79.94,80.15,5835000.0,58.7745,58.906,58.4237,58.5771,5835000.0
2008-11-21 16:10:00,80.16,80.44,79.5,79.54,4174400.0,58.5845,58.7891,58.1021,58.1313,4174400.0
2008-11-24 09:30:00,81.89,82.25,81.78,81.79,8309100.0,59.8488,60.1119,59.7684,59.7757,8309100.0
2008-11-24 09:35:00,81.79,82.05,81.63,81.75,6399200.0,59.7757,59.9658,59.6588,59.7465,6399200.0
2008-11-24 09:40:00,81.75,81.75,81.2,81.47,6702600.0,59.7465,59.7465,59.3445,59.5419,6702600.0
2008-11-24 09:45:00,81.48,81.6,81.17,81.51,4698700.0,59.5492,59.6369,59.3226,59.5711,4698700.0
2008-11-24 09:50:00,81.52,81.7,81.24,81.43,4207600.0,59.5784,59.71,59.3738,59.5126,4207600.0
2008-11-24 09:55:00,81.43,82.0,81.22,81.98,4752000.0,59.5126,59.9292,59.3591,59.9146,4752000.0
2008-11-24 10:00:00,81.98,82.67,81.94,82.3,8281500.0,59.9146,60.4189,59.8854,60.1485,8281500.0
2008-11-24 10:05:00,82.3,82.65,82.18,82.65,4964100.0,60.1485,60.4043,60.0608,60.4043,4964100.0
2008-11-24 10:10:00,82.64,82.98,82.4,82.8,5510500.0,60.3969,60.6454,60.2215,60.5139,5510500.0
2008-11-24 10:15:00,82.8,83.02,82.56,82.83,6076800.0,60.5139,60.6747,60.3385,60.5358,6076800.0
2008-11-24 10:20:00,82.83,83.15,82.72,82.93,6682500.0,60.5358,60.7697,60.4554,60.6089,6682500.0
2008-11-24 10:25:00,82.93,83.56,82.92,83.56,6295300.0,60.6089,61.0693,60.6016,61.0693,6295300.0
2008-11-24 10:30:00,83.56,84.0,83.53,83.69,8474800.0,61.0693,61.3909,61.0474,61.1643,8474800.0
2008-11-24 10:35:00,83.7,83.74,83.4,83.45,6312800.0,61.1716,61.2009,60.9524,60.9889,6312800.0
2008-11-24 10:40:00,83.45,83.93,83.43,83.9,5260300.0,60.9889,61.3397,60.9743,61.3178,5260300.0
2008-11-24 10:45:00,83.9,84.02,83.42,83.42,6474200.0,61.3178,61.4055,60.967,60.967,6474200.0
2008-11-24 10:50:00,83.42,83.8,83.24,83.42,5196500.0,60.967,61.2447,60.8355,60.967,5196500.0
2008-11-24 10:55:00,83.42,83.95,83.29,83.93,5185000.0,60.967,61.3544,60.872,61.3397,5185000.0
2008-11-24 11:00:00,83.94,84.14,83.61,83.63,5229900.0,61.347,61.4932,61.1059,61.1205,5229900.0
2008-11-24 11:05:00,83.62,83.83,83.5,83.61,4797900.0,61.1132,61.2667,61.0255,61.1059,4797900.0
2008-11-24 11:10:00,83.64,83.73,83.45,83.63,3748600.0,61.1278,61.1936,60.9889,61.1205,3748600.0
2008-11-24 11:15:00,83.64,83.94,83.5,83.51,5105500.0,61.1278,61.347,61.0255,61.0328,5105500.0
2008-11-24 11:20:00,83.51,84.11,83.41,84.05,5955000.0,61.0328,61.4713,60.9597,61.4274,5955000.0
2008-11-24 11:25:00,84.05,84.25,83.95,83.98,5039600.0,61.4274,61.5736,61.3544,61.3763,5039600.0
2008-11-24 11:30:00,83.98,84.16,83.79,84.03,5110200.0,61.3763,61.5078,61.2374,61.4128,5110200.0
2008-11-24 11:35:00,84.03,84.32,83.84,84.03,5497300.0,61.4128,61.6248,61.274,61.4128,5497300.0
2008-11-24 11:40:00,84.03,84.14,83.79,84.09,2828900.0,61.4128,61.4932,61.2374,61.4567,2828900.0
2008-11-24 11:45:00,84.09,84.34,83.94,84.25,3828800.0,61.4567,61.6394,61.347,61.5736,3828800.0
2008-11-24 11:50:00,84.26,84.66,84.15,84.47,4483900.0,61.5809,61.8733,61.5005,61.7344,4483900.0
2008-11-24 11:55:00,84.45,84.58,84.25,84.25,3935500.0,61.7198,61.8148,61.5736,61.5736,3935500.0
2008-11-24 12:00:00,84.25,84.51,84.0,84.1,4560700.0,61.5736,61.7636,61.3909,61.464,4560700.0
2008-11-24 12:05:00,84.09,84.3,84.04,84.16,3423800.0,61.4567,61.6101,61.4201,61.5078,3423800.0
2008-11-24 12:10:00,84.17,84.17,83.66,83.86,4464700.0,61.5151,61.5151,61.1424,61.2886,4464700.0
2008-11-24 12:15:00,83.87,84.08,83.49,83.59,5776700.0,61.2959,61.4494,61.0182,61.0912,5776700.0
2008-11-24 12:20:00,83.59,83.62,82.94,83.05,7942900.0,61.0912,61.1132,60.6162,60.6966,7942900.0
2008-11-24 12:25:00,83.05,83.38,82.99,83.05,4796800.0,60.6966,60.9378,60.6527,60.6966,4796800.0
2008-11-24 12:30:00,83.03,83.61,83.03,83.48,4775500.0,60.682,61.1059,60.682,61.0109,4775500.0
2008-11-24 12:35:00,83.48,83.69,83.14,83.14,3977600.0,61.0109,61.1643,60.7624,60.7624,3977600.0
2008-11-24 12:40:00,83.14,83.6,83.0,83.43,3563900.0,60.7624,61.0986,60.6601,60.9743,3563900.0
2008-11-24 12:45:00,83.44,83.55,83.2,83.47,2481300.0,60.9816,61.062,60.8062,61.0035,2481300.0
2008-11-24 12:50:00,83.49,83.97,83.38,83.91,4676800.0,61.0182,61.369,60.9378,61.3251,4676800.0
2008-11-24 12:55:00,83.91,84.0,83.7,83.85,3913700.0,61.3251,61.3909,61.1716,61.2813,3913700.0
2008-11-24 13:00:00,83.86,84.17,83.77,84.04,3524400.0,61.2886,61.5151,61.2228,61.4201,3524400.0
2008-11-24 13:05:00,84.03,84.15,83.75,83.77,3665600.0,61.4128,61.5005,61.2082,61.2228,3665600.0
2008-11-24 13:10:00,83.78,83.85,83.54,83.68,3568700.0,61.2301,61.2813,61.0547,61.157,3568700.0
2008-11-24 13:15:00,83.68,83.76,83.41,83.65,3135300.0,61.157,61.2155,60.9597,61.1351,3135300.0
2008-11-24 13:20:00,83.65,83.93,83.57,83.83,3798600.0,61.1351,61.3397,61.0766,61.2667,3798600.0
2008-11-24 13:25:00,83.81,84.06,83.66,84.05,2962200.0,61.252,61.4347,61.1424,61.4274,2962200.0
2008-11-24 13:30:00,84.05,84.14,83.9,84.07,2482600.0,61.4274,61.4932,61.3178,61.4421,2482600.0
2008-11-24 13:35:00,84.05,84.14,83.74,83.9,3008100.0,61.4274,61.4932,61.2009,61.3178,3008100.0
2008-11-24 13:40:00,83.9,84.06,83.72,83.74,2117300.0,61.3178,61.4347,61.1863,61.2009,2117300.0
2008-11-24 13:45:00,83.74,83.86,83.57,83.71,4642800.0,61.2009,61.2886,61.0766,61.179,4642800.0
2008-11-24 13:50:00,83.71,83.91,83.68,83.88,2645300.0,61.179,61.3251,61.157,61.3032,2645300.0
2008-11-24 13:55:00,83.88,84.57,83.79,84.57,6538800.0,61.3032,61.8075,61.2374,61.8075,6538800.0
2008-11-24 14:00:00,84.57,84.59,83.97,84.11,2907800.0,61.8075,61.8221,61.369,61.4713,2907800.0
2008-11-24 14:05:00,84.12,84.13,83.25,83.62,4522200.0,61.4786,61.4859,60.8428,61.1132,4522200.0
2008-11-24 14:10:00,83.62,83.78,83.37,83.62,3883300.0,61.1132,61.2301,60.9305,61.1132,3883300.0
2008-11-24 14:15:00,83.62,83.88,83.43,83.76,3325000.0,61.1132,61.3032,60.9743,61.2155,3325000.0
2008-11-24 14:20:00,83.78,84.51,83.72,84.49,4883500.0,61.2301,61.7636,61.1863,61.749,4883500.0
2008-11-24 14:25:00,84.47,84.56,84.18,84.42,4707300.0,61.7344,61.8002,61.5224,61.6979,4707300.0
2008-11-24 14:30:00,84.42,84.94,84.32,84.49,6416300.0,61.6979,62.0779,61.6248,61.749,6416300.0
2008-11-24 14:35:00,84.49,84.8,84.28,84.73,3793600.0,61.749,61.9756,61.5955,61.9244,3793600.0
2008-11-24 14:40:00,84.74,84.84,84.21,84.34,3862100.0,61.9317,62.0048,61.5444,61.6394,3862100.0
2008-11-24 14:45:00,84.34,84.5,83.95,83.95,4705800.0,61.6394,61.7563,61.3544,61.3544,4705800.0
2008-11-24 14:50:00,83.95,84.39,83.95,84.21,3229800.0,61.3544,61.6759,61.3544,61.5444,3229800.0
2008-11-24 14:55:00,84.22,84.64,84.21,84.56,3429300.0,61.5517,61.8586,61.5444,61.8002,3429300.0
2008-11-24 15:00:00,84.56,85.0,84.25,85.0,6608500.0,61.8002,62.1217,61.5736,62.1217,6608500.0
2008-11-24 15:05:00,85.0,85.32,84.75,85.32,6455300.0,62.1217,62.3556,61.939,62.3556,6455300.0
2008-11-24 15:10:00,85.3,85.45,85.06,85.27,6559400.0,62.341,62.4506,62.1656,62.3191,6559400.0
2008-11-24 15:15:00,85.27,85.43,85.07,85.19,5720600.0,62.3191,62.436,62.1729,62.2606,5720600.0
2008-11-24 15:20:00,85.19,85.45,85.1,85.22,5409800.0,62.2606,62.4506,62.1948,62.2825,5409800.0
2008-11-24 15:25:00,85.22,86.04,85.17,86.03,9403000.0,62.2825,62.8818,62.246,62.8745,9403000.0
2008-11-24 15:30:00,86.03,86.1,85.55,85.81,8984200.0,62.8745,62.9257,62.5237,62.7137,8984200.0
2008-11-24 15:35:00,85.82,86.3,85.68,86.16,11602800.0,62.721,63.0718,62.6187,62.9695,11602800.0
2008-11-24 15:40:00,86.14,86.99,86.14,86.78,16756400.0,62.9549,63.5761,62.9549,63.4226,16756400.0
2008-11-24 15:45:00,86.78,86.83,86.0,86.0,12477200.0,63.4226,63.4592,62.8526,62.8526,12477200.0
2008-11-24 15:50:00,86.01,86.17,84.1,85.42,27215500.0,62.8599,62.9768,61.464,62.4287,27215500.0
2008-11-24 15:55:00,85.43,85.87,84.9,84.94,22425300.0,62.436,62.7576,62.0487,62.0779,22425300.0
2008-11-24 16:00:00,84.94,85.57,84.18,85.49,8246200.0,62.0779,62.5383,61.5224,62.4799,8246200.0
2008-11-24 16:05:00,85.5,85.71,85.27,85.36,2671600.0,62.4872,62.6406,62.3191,62.3848,2671600.0
2008-11-24 16:10:00,85.38,85.45,85.13,85.13,2457500.0,62.3995,62.4506,62.2167,62.2167,2457500.0
2008-11-25 09:30:00,87.3,87.51,86.9,86.94,18270000.0,63.8027,63.9562,63.5103,63.5396,18270000.0
2008-11-25 09:35:00,86.94,87.09,86.64,86.7,10151700.0,63.5396,63.6492,63.3203,63.3642,10151700.0
2008-11-25 09:40:00,86.7,87.12,86.38,86.46,7359200.0,63.3642,63.6711,63.1303,63.1888,7359200.0
2008-11-25 09:45:00,86.46,86.74,86.27,86.63,7468100.0,63.1888,63.3934,63.0499,63.313,7468100.0
2008-11-25 09:50:00,86.63,86.98,86.41,86.41,5623400.0,63.313,63.5688,63.1522,63.1522,5623400.0
2008-11-25 09:55:00,86.42,86.55,85.96,86.55,5950700.0,63.1595,63.2545,62.8234,63.2545,5950700.0
2008-11-25 10:00:00,86.38,87.08,86.37,86.72,11847800.0,63.1303,63.6419,63.123,63.3788,11847800.0
2008-11-25 10:05:00,86.72,87.28,86.72,87.27,7807900.0,63.3788,63.7881,63.3788,63.7808,7807900.0
2008-11-25 10:10:00,87.28,87.36,86.55,86.83,5539400.0,63.7881,63.8465,63.2545,63.4592,5539400.0
2008-11-25 10:15:00,86.82,86.92,86.25,86.49,5652500.0,63.4519,63.525,63.0353,63.2107,5652500.0
2008-11-25 10:20:00,86.49,86.67,86.05,86.07,7385800.0,63.2107,63.3422,62.8891,62.9037,7385800.0
2008-11-25 10:25:00,86.07,86.73,86.06,86.65,4832100.0,62.9037,63.3861,62.8964,63.3276,4832100.0
2008-11-25 10:30:00,86.65,86.78,86.28,86.35,4505700.0,63.3276,63.4226,63.0572,63.1084,4505700.0
2008-11-25 10:35:00,86.35,86.36,85.86,85.86,5051400.0,63.1084,63.1157,62.7503,62.7503,5051400.0
2008-11-25 10:40:00,85.86,85.96,85.53,85.69,4340500.0,62.7503,62.8234,62.5091,62.626,4340500.0
2008-11-25 10:45:00,85.7,85.7,85.12,85.15,4380900.0,62.6333,62.6333,62.2094,62.2314,4380900.0
2008-11-25 10:50:00,85.15,85.33,85.02,85.21,7275400.0,62.2314,62.3629,62.1364,62.2752,7275400.0
2008-11-25 10:55:00,85.2,85.5,85.11,85.42,3748000.0,62.2679,62.4872,62.2021,62.4287,3748000.0
2008-11-25 11:00:00,85.42,85.57,84.97,85.05,3406800.0,62.4287,62.5383,62.0998,62.1583,3406800.0
2008-11-25 11:05:00,85.05,85.07,84.43,84.66,5574200.0,62.1583,62.1729,61.7052,61.8733,5574200.0
2008-11-25 11:10:00,84.66,85.07,84.65,84.91,4206700.0,61.8733,62.1729,61.8659,62.056,4206700.0
2008-11-25 11:15:00,84.91,85.28,84.67,85.16,5886400.0,62.056,62.3264,61.8806,62.2387,5886400.0
2008-11-25 11:20:00,85.17,85.44,85.07,85.35,3509500.0,62.246,62.4433,62.1729,62.3775,3509500.0
2008-11-25 11:25:00,85.36,85.68,85.33,85.55,3198500.0,62.3848,62.6187,62.3629,62.5237,3198500.0
2008-11-25 11:30:00,85.56,85.74,85.36,85.49,3492700.0,62.531,62.6626,62.3848,62.4799,3492700.0
2008-11-25 11:35:00,85.48,85.72,85.34,85.36,2526700.0,62.4725,62.6479,62.3702,62.3848,2526700.0
2008-11-25 11:40:00,85.36,85.9,85.32,85.85,2995100.0,62.3848,62.7795,62.3556,62.743,2995100.0
2008-11-25 11:45:00,85.86,86.1,85.78,85.95,3630300.0,62.7503,62.9257,62.6918,62.816,3630300.0
2008-11-25 11:50:00,85.94,86.02,85.69,85.93,2846800.0,62.8087,62.8672,62.626,62.8014,2846800.0
2008-11-25 11:55:00,85.94,86.22,85.8,85.85,2837600.0,62.8087,63.0134,62.7064,62.743,2837600.0
2008-11-25 12:00:00,85.85,86.15,85.51,85.55,2850500.0,62.743,62.9622,62.4945,62.5237,2850500.0
2008-11-25 12:05:00,85.56,85.71,85.36,85.57,2328900.0,62.531,62.6406,62.3848,62.5383,2328900.0
2008-11-25 12:10:00,85.55,85.64,85.02,85.15,4890500.0,62.5237,62.5895,62.1364,62.2314,4890500.0
2008-11-25 12:15:00,85.15,85.41,85.09,85.3,3100400.0,62.2314,62.4214,62.1875,62.341,3100400.0
2008-11-25 12:20:00,85.3,85.37,84.8,84.81,4752500.0,62.341,62.3922,61.9756,61.9829,4752500.0
2008-11-25 12:25:00,84.82,85.14,84.8,85.1,3514500.0,61.9902,62.2241,61.9756,62.1948,3514500.0
2008-11-25 12:30:00,85.1,85.28,84.91,85.03,4722300.0,62.1948,62.3264,62.056,62.1437,4722300.0
2008-11-25 12:35:00,85.03,85.36,85.0,85.13,2922200.0,62.1437,62.3848,62.1217,62.2167,2922200.0
2008-11-25 12:40:00,85.13,85.29,84.95,84.97,2452200.0,62.2167,62.3337,62.0852,62.0998,2452200.0
2008-11-25 12:45:00,84.97,85.01,84.57,84.6,3578500.0,62.0998,62.129,61.8075,61.8294,3578500.0
2008-11-25 12:50:00,84.6,85.54,84.27,84.32,6854300.0,61.8294,62.5164,61.5882,61.6248,6854300.0
2008-11-25 12:55:00,84.32,84.75,84.08,84.48,4924300.0,61.6248,61.939,61.4494,61.7417,4924300.0
2008-11-25 13:00:00,84.5,84.63,84.19,84.24,2312800.0,61.7563,61.8513,61.5298,61.5663,2312800.0
2008-11-25 13:05:00,84.24,84.8,84.24,84.79,3066200.0,61.5663,61.9756,61.5663,61.9683,3066200.0
2008-11-25 13:10:00,84.8,85.02,84.64,84.65,3420900.0,61.9756,62.1364,61.8586,61.8659,3420900.0
2008-11-25 13:15:00,84.65,84.81,84.34,84.76,2663000.0,61.8659,61.9829,61.6394,61.9463,2663000.0
2008-11-25 13:20:00,84.76,84.96,84.62,84.69,2383900.0,61.9463,62.0925,61.844,61.8952,2383900.0
2008-11-25 13:25:00,84.69,85.35,84.63,85.19,4661300.0,61.8952,62.3775,61.8513,62.2606,4661300.0
2008-11-25 13:30:00,85.19,85.6,85.17,85.34,4843500.0,62.2606,62.5602,62.246,62.3702,4843500.0
2008-11-25 13:35:00,85.35,85.55,85.31,85.5,2405100.0,62.3775,62.5237,62.3483,62.4872,2405100.0
2008-11-25 13:40:00,85.49,85.57,85.1,85.11,2890800.0,62.4799,62.5383,62.1948,62.2021,2890800.0
2008-11-25 13:45:00,85.12,85.54,85.11,85.41,2958700.0,62.2094,62.5164,62.2021,62.4214,2958700.0
2008-11-25 13:50:00,85.4,85.52,85.24,85.35,2051800.0,62.4141,62.5018,62.2971,62.3775,2051800.0
2008-11-25 13:55:00,85.35,85.41,84.85,84.88,3557600.0,62.3775,62.4214,62.0121,62.034,3557600.0
2008-11-25 14:00:00,84.87,85.14,84.74,85.03,2554900.0,62.0267,62.2241,61.9317,62.1437,2554900.0
2008-11-25 14:05:00,85.03,85.15,84.59,84.65,1991300.0,62.1437,62.2314,61.8221,61.8659,1991300.0
2008-11-25 14:10:00,84.66,84.66,84.21,84.24,4436200.0,61.8733,61.8733,61.5444,61.5663,4436200.0
2008-11-25 14:15:00,84.23,84.41,83.82,84.4,4983500.0,61.559,61.6905,61.2593,61.6832,4983500.0
2008-11-25 14:20:00,84.4,84.64,84.22,84.63,3058500.0,61.6832,61.8586,61.5517,61.8513,3058500.0
2008-11-25 14:25:00,84.63,84.64,84.21,84.24,4051700.0,61.8513,61.8586,61.5444,61.5663,4051700.0
2008-11-25 14:30:00,84.24,84.84,84.11,84.76,5023700.0,61.5663,62.0048,61.4713,61.9463,5023700.0
2008-11-25 14:35:00,84.76,85.01,84.58,84.85,4112300.0,61.9463,62.129,61.8148,62.0121,4112300.0
2008-11-25 14:40:00,84.85,84.95,84.63,84.83,3019900.0,62.0121,62.0852,61.8513,61.9975,3019900.0
2008-11-25 14:45:00,84.83,84.94,84.68,84.78,2756400.0,61.9975,62.0779,61.8879,61.961,2756400.0
2008-11-25 14:50:00,84.79,85.11,84.53,85.1,2803900.0,61.9683,62.2021,61.7782,62.1948,2803900.0
2008-11-25 14:55:00,85.09,85.9,85.06,85.73,6769600.0,62.1875,62.7795,62.1656,62.6553,6769600.0
2008-11-25 15:00:00,85.77,86.33,85.68,86.27,8580200.0,62.6845,63.0938,62.6187,63.0499,8580200.0
2008-11-25 15:05:00,86.29,86.58,85.86,85.87,7559900.0,63.0645,63.2765,62.7503,62.7576,7559900.0
2008-11-25 15:10:00,85.87,86.09,85.62,85.89,4847300.0,62.7576,62.9184,62.5749,62.7722,4847300.0
2008-11-25 15:15:00,85.9,86.33,85.88,85.95,3917900.0,62.7795,63.0938,62.7649,62.816,3917900.0
2008-11-25 15:20:00,85.95,85.98,85.26,85.53,6353100.0,62.816,62.838,62.3118,62.5091,6353100.0
2008-11-25 15:25:00,85.52,86.05,85.2,85.76,5431800.0,62.5018,62.8891,62.2679,62.6772,5431800.0
2008-11-25 15:30:00,85.76,85.93,85.48,85.63,3884000.0,62.6772,62.8014,62.4725,62.5822,3884000.0
2008-11-25 15:35:00,85.65,86.34,85.55,85.88,6687800.0,62.5968,63.1011,62.5237,62.7649,6687800.0
2008-11-25 15:40:00,85.88,86.86,85.71,86.71,10929700.0,62.7649,63.4811,62.6406,63.3715,10929700.0
2008-11-25 15:45:00,86.72,86.76,85.99,86.36,9029600.0,63.3788,63.408,62.8453,63.1157,9029600.0
2008-11-25 15:50:00,86.36,86.78,86.2,86.55,9952700.0,63.1157,63.4226,62.9988,63.2545,9952700.0
2008-11-25 15:55:00,86.54,86.62,85.64,86.03,15257600.0,63.2472,63.3057,62.5895,62.8745,15257600.0
2008-11-25 16:00:00,86.03,86.17,85.71,86.02,4804500.0,62.8745,62.9768,62.6406,62.8672,4804500.0
2008-11-25 16:05:00,86.01,86.04,85.81,85.86,877800.0,62.8599,62.8818,62.7137,62.7503,877800.0
2008-11-25 16:10:00,85.87,85.94,85.71,85.73,1778900.0,62.7576,62.8087,62.6406,62.6553,1778900.0
2008-11-26 09:30:00,84.3,84.78,84.24,84.62,5683700.0,61.6101,61.961,61.5663,61.844,5683700.0
2008-11-26 09:35:00,84.63,84.87,84.48,84.61,4655900.0,61.8513,62.0267,61.7417,61.8367,4655900.0
2008-11-26 09:40:00,84.6,84.96,84.48,84.56,4819600.0,61.8294,62.0925,61.7417,61.8002,4819600.0
2008-11-26 09:45:00,84.56,85.07,84.55,85.02,4907500.0,61.8002,62.1729,61.7929,62.1364,4907500.0
2008-11-26 09:50:00,85.02,85.48,84.92,85.35,7059000.0,62.1364,62.4725,62.0633,62.3775,7059000.0
2008-11-26 09:55:00,85.35,85.6,85.17,85.26,4458600.0,62.3775,62.5602,62.246,62.3118,4458600.0
2008-11-26 10:00:00,85.27,85.57,85.09,85.44,4831600.0,62.3191,62.5383,62.1875,62.4433,4831600.0
2008-11-26 10:05:00,85.43,85.44,84.93,84.96,3989500.0,62.436,62.4433,62.0706,62.0925,3989500.0
2008-11-26 10:10:00,84.95,85.35,84.83,85.14,4116200.0,62.0852,62.3775,61.9975,62.2241,4116200.0
2008-11-26 10:15:00,85.12,85.69,85.0,85.58,4664700.0,62.2094,62.626,62.1217,62.5456,4664700.0
2008-11-26 10:20:00,85.58,85.74,85.36,85.64,3624000.0,62.5456,62.6626,62.3848,62.5895,3624000.0
2008-11-26 10:25:00,85.64,85.99,85.62,85.82,4764200.0,62.5895,62.8453,62.5749,62.721,4764200.0
2008-11-26 10:30:00,85.81,85.91,85.57,85.69,3385100.0,62.7137,62.7868,62.5383,62.626,3385100.0
2008-11-26 10:35:00,85.66,85.69,85.43,85.58,4402500.0,62.6041,62.626,62.436,62.5456,4402500.0
2008-11-26 10:40:00,85.58,85.6,85.29,85.53,2723300.0,62.5456,62.5602,62.3337,62.5091,2723300.0
2008-11-26 10:45:00,85.53,85.77,85.39,85.4,3293200.0,62.5091,62.6845,62.4068,62.4141,3293200.0
2008-11-26 10:50:00,85.4,86.13,85.36,86.01,4337000.0,62.4141,62.9476,62.3848,62.8599,4337000.0
2008-11-26 10:55:00,86.0,86.33,85.95,86.19,6296700.0,62.8526,63.0938,62.816,62.9914,6296700.0
2008-11-26 11:00:00,86.19,86.27,85.83,85.87,3794600.0,62.9914,63.0499,62.7283,62.7576,3794600.0
2008-11-26 11:05:00,85.86,86.17,85.78,86.06,2713400.0,62.7503,62.9768,62.6918,62.8964,2713400.0
2008-11-26 11:10:00,86.06,86.71,86.05,86.51,4092500.0,62.8964,63.3715,62.8891,63.2253,4092500.0
2008-11-26 11:15:00,86.5,86.68,86.34,86.68,2495100.0,63.218,63.3496,63.1011,63.3496,2495100.0
2008-11-26 11:20:00,86.68,86.9,86.56,86.76,5416400.0,63.3496,63.5103,63.2619,63.408,5416400.0
2008-11-26 11:25:00,86.76,86.86,86.51,86.51,2659200.0,63.408,63.4811,63.2253,63.2253,2659200.0
2008-11-26 11:30:00,86.52,86.78,86.42,86.53,3966600.0,63.2326,63.4226,63.1595,63.2399,3966600.0
2008-11-26 11:35:00,86.53,86.92,86.49,86.74,3560300.0,63.2399,63.525,63.2107,63.3934,3560300.0
2008-11-26 11:40:00,86.74,86.88,86.54,86.71,2508200.0,63.3934,63.4957,63.2472,63.3715,2508200.0
2008-11-26 11:45:00,86.71,87.23,86.55,87.14,3363400.0,63.3715,63.7515,63.2545,63.6857,3363400.0
2008-11-26 11:50:00,87.17,87.17,86.81,86.87,3597900.0,63.7077,63.7077,63.4446,63.4884,3597900.0
2008-11-26 11:55:00,86.86,87.03,86.63,86.73,2906000.0,63.4811,63.6054,63.313,63.3861,2906000.0
2008-11-26 12:00:00,86.73,86.77,86.54,86.65,1619600.0,63.3861,63.4153,63.2472,63.3276,1619600.0
2008-11-26 12:05:00,86.66,86.92,86.5,86.56,3307900.0,63.3349,63.525,63.218,63.2619,3307900.0
2008-11-26 12:10:00,86.56,86.69,86.38,86.53,1793200.0,63.2619,63.3569,63.1303,63.2399,1793200.0
2008-11-26 12:15:00,86.53,86.76,86.51,86.67,1261700.0,63.2399,63.408,63.2253,63.3422,1261700.0
2008-11-26 12:20:00,86.67,86.82,86.67,86.75,2070000.0,63.3422,63.4519,63.3422,63.4007,2070000.0
2008-11-26 12:25:00,86.75,86.94,86.6,86.85,1381400.0,63.4007,63.5396,63.2911,63.4738,1381400.0
2008-11-26 12:30:00,86.85,86.93,86.7,86.83,1783000.0,63.4738,63.5323,63.3642,63.4592,1783000.0
2008-11-26 12:35:00,86.83,87.07,86.78,87.03,1880800.0,63.4592,63.6346,63.4226,63.6054,1880800.0
2008-11-26 12:40:00,87.04,87.15,86.9,87.08,2635900.0,63.6127,63.6931,63.5103,63.6419,2635900.0
2008-11-26 12:45:00,87.08,87.5,87.04,87.39,5974800.0,63.6419,63.9489,63.6127,63.8685,5974800.0
2008-11-26 12:50:00,87.39,87.48,87.25,87.26,2929300.0,63.8685,63.9342,63.7661,63.7734,2929300.0
2008-11-26 12:55:00,87.25,87.35,87.15,87.29,2367000.0,63.7661,63.8392,63.6931,63.7954,2367000.0
2008-11-26 13:00:00,87.29,87.7,87.29,87.66,3305500.0,63.7954,64.095,63.7954,64.0658,3305500.0
2008-11-26 13:05:00,87.67,87.76,87.51,87.54,4321400.0,64.0731,64.1389,63.9562,63.9781,4321400.0
2008-11-26 13:10:00,87.54,87.61,87.21,87.3,3146000.0,63.9781,64.0292,63.7369,63.8027,3146000.0
2008-11-26 13:15:00,87.3,87.45,87.23,87.34,2407600.0,63.8027,63.9123,63.7515,63.8319,2407600.0
2008-11-26 13:20:00,87.35,87.48,87.07,87.13,3111500.0,63.8392,63.9342,63.6346,63.6784,3111500.0
2008-11-26 13:25:00,87.13,87.44,87.01,87.37,3839600.0,63.6784,63.905,63.5907,63.8538,3839600.0
2008-11-26 13:30:00,87.37,87.39,86.85,86.89,3059800.0,63.8538,63.8685,63.4738,63.503,3059800.0
2008-11-26 13:35:00,86.89,87.2,86.83,87.14,2442900.0,63.503,63.7296,63.4592,63.6857,2442900.0
2008-11-26 13:40:00,87.14,87.19,86.86,87.14,2122300.0,63.6857,63.7223,63.4811,63.6857,2122300.0
2008-11-26 13:45:00,87.14,87.29,87.06,87.12,1922300.0,63.6857,63.7954,63.6273,63.6711,1922300.0
2008-11-26 13:50:00,87.13,87.34,87.0,87.02,1428400.0,63.6784,63.8319,63.5834,63.598,1428400.0
2008-11-26 13:55:00,87.02,87.08,86.88,87.04,1485000.0,63.598,63.6419,63.4957,63.6127,1485000.0
2008-11-26 14:00:00,87.04,87.05,86.7,86.85,2046600.0,63.6127,63.62,63.3642,63.4738,2046600.0
2008-11-26 14:05:00,86.85,87.16,86.82,87.1,1567600.0,63.4738,63.7004,63.4519,63.6565,1567600.0
2008-11-26 14:10:00,87.1,87.14,86.93,86.95,1173200.0,63.6565,63.6857,63.5323,63.5469,1173200.0
2008-11-26 14:15:00,86.95,87.42,86.91,87.28,2925800.0,63.5469,63.8904,63.5177,63.7881,2925800.0
2008-11-26 14:20:00,87.28,87.67,87.23,87.5,2504400.0,63.7881,64.0731,63.7515,63.9489,2504400.0
2008-11-26 14:25:00,87.5,87.57,87.35,87.55,1841900.0,63.9489,64.0,63.8392,63.9854,1841900.0
2008-11-26 14:30:00,87.55,88.23,87.55,88.11,6838200.0,63.9854,64.4824,63.9854,64.3947,6838200.0
2008-11-26 14:35:00,88.1,88.19,87.84,87.9,5956800.0,64.3874,64.4531,64.1973,64.2412,5956800.0
2008-11-26 14:40:00,87.9,88.38,87.89,88.26,4202400.0,64.2412,64.592,64.2339,64.5043,4202400.0
2008-11-26 14:45:00,88.26,88.36,88.04,88.23,3671800.0,64.5043,64.5774,64.3435,64.4824,3671800.0
2008-11-26 14:50:00,88.23,88.4,88.15,88.34,3721600.0,64.4824,64.6066,64.4239,64.5628,3721600.0
2008-11-26 14:55:00,88.35,88.67,88.33,88.43,7048500.0,64.5701,64.8039,64.5555,64.6285,7048500.0
2008-11-26 15:00:00,88.42,88.72,88.22,88.28,6976900.0,64.6212,64.8405,64.4751,64.5189,6976900.0
2008-11-26 15:05:00,88.28,88.4,88.17,88.33,4474500.0,64.5189,64.6066,64.4385,64.5555,4474500.0
2008-11-26 15:10:00,88.33,88.99,88.24,88.9,6501900.0,64.5555,65.0378,64.4897,64.972,6501900.0
2008-11-26 15:15:00,88.91,89.11,88.68,88.74,5400400.0,64.9793,65.1255,64.8112,64.8551,5400400.0
2008-11-26 15:20:00,88.72,88.86,88.45,88.75,4233000.0,64.8405,64.9428,64.6432,64.8624,4233000.0
2008-11-26 15:25:00,88.74,88.94,88.67,88.91,4995300.0,64.8551,65.0013,64.8039,64.9793,4995300.0
2008-11-26 15:30:00,88.91,89.14,88.68,89.09,5221000.0,64.9793,65.1474,64.8112,65.1109,5221000.0
2008-11-26 15:35:00,89.11,89.15,88.75,88.97,6335200.0,65.1255,65.1547,64.8624,65.0232,6335200.0
2008-11-26 15:40:00,88.95,89.07,88.31,88.4,8290700.0,65.0086,65.0963,64.5408,64.6066,8290700.0
2008-11-26 15:45:00,88.38,88.82,88.35,88.55,8150400.0,64.592,64.9136,64.5701,64.7162,8150400.0
2008-11-26 15:50:00,88.54,88.9,88.37,88.89,7989100.0,64.7089,64.972,64.5847,64.9647,7989100.0
2008-11-26 15:55:00,88.89,89.09,88.83,89.04,13121200.0,64.9647,65.1109,64.9209,65.0743,13121200.0
2008-11-26 16:00:00,89.04,89.2,86.58,89.09,4709900.0,65.0743,65.1913,63.2765,65.1109,4709900.0
2008-11-26 16:05:00,88.93,89.12,88.88,88.98,1622100.0,64.994,65.1328,64.9574,65.0305,1622100.0
2008-11-26 16:10:00,88.98,89.18,86.14,89.05,5188700.0,65.0305,65.1767,62.9549,65.0817,5188700.0
2008-11-28 09:30:00,88.62,89.0,88.53,88.94,3217500.0,64.7674,65.0451,64.7016,65.0013,3217500.0
2008-11-28 09:35:00,88.94,89.35,88.92,89.28,4135900.0,65.0013,65.3009,64.9866,65.2498,4135900.0
2008-11-28 09:40:00,89.28,89.37,88.99,89.12,2918700.0,65.2498,65.3155,65.0378,65.1328,2918700.0
2008-11-28 09:45:00,89.12,89.33,88.99,88.99,2390800.0,65.1328,65.2863,65.0378,65.0378,2390800.0
2008-11-28 09:50:00,88.99,89.02,88.75,88.76,2420800.0,65.0378,65.0597,64.8624,64.8697,2420800.0
2008-11-28 09:55:00,88.77,88.96,88.7,88.83,2118900.0,64.877,65.0159,64.8259,64.9209,2118900.0
2008-11-28 10:00:00,88.82,89.08,88.8,88.93,2126100.0,64.9136,65.1036,64.8989,64.994,2126100.0
2008-11-28 10:05:00,88.94,88.96,88.62,88.68,2796900.0,65.0013,65.0159,64.7674,64.8112,2796900.0
2008-11-28 10:10:00,88.68,88.74,88.51,88.62,1834800.0,64.8112,64.8551,64.687,64.7674,1834800.0
2008-11-28 10:15:00,88.62,88.75,88.5,88.68,2322400.0,64.7674,64.8624,64.6797,64.8112,2322400.0
2008-11-28 10:20:00,88.69,88.96,88.68,88.91,2993000.0,64.8186,65.0159,64.8112,64.9793,2993000.0
2008-11-28 10:25:00,88.9,89.02,88.78,88.8,2016900.0,64.972,65.0597,64.8843,64.8989,2016900.0
2008-11-28 10:30:00,88.8,88.81,88.55,88.64,2803300.0,64.8989,64.9063,64.7162,64.782,2803300.0
2008-11-28 10:35:00,88.64,88.79,88.52,88.62,1875000.0,64.782,64.8916,64.6943,64.7674,1875000.0
2008-11-28 10:40:00,88.61,88.82,88.48,88.76,1627900.0,64.7601,64.9136,64.6651,64.8697,1627900.0
2008-11-28 10:45:00,88.76,88.89,88.76,88.76,1051700.0,64.8697,64.9647,64.8697,64.8697,1051700.0
2008-11-28 10:50:00,88.77,88.85,88.62,88.79,1293500.0,64.877,64.9355,64.7674,64.8916,1293500.0
2008-11-28 10:55:00,88.79,88.95,88.79,88.91,1313900.0,64.8916,65.0086,64.8916,64.9793,1313900.0
2008-11-28 11:00:00,88.9,88.95,88.75,88.82,1255200.0,64.972,65.0086,64.8624,64.9136,1255200.0
2008-11-28 11:05:00,88.82,88.87,88.71,88.77,1490900.0,64.9136,64.9501,64.8332,64.877,1490900.0
2008-11-28 11:10:00,88.76,88.9,88.74,88.8,1563400.0,64.8697,64.972,64.8551,64.8989,1563400.0
2008-11-28 11:15:00,88.79,88.8,88.59,88.68,1617700.0,64.8916,64.8989,64.7455,64.8112,1617700.0
2008-11-28 11:20:00,88.68,88.89,88.6,88.87,1203900.0,64.8112,64.9647,64.7528,64.9501,1203900.0
2008-11-28 11:25:00,88.87,89.25,88.87,89.16,2136100.0,64.9501,65.2278,64.9501,65.1621,2136100.0
2008-11-28 11:30:00,89.15,89.21,89.01,89.08,1588800.0,65.1547,65.1986,65.0524,65.1036,1588800.0
2008-11-28 11:35:00,89.09,89.09,88.87,89.05,1634400.0,65.1109,65.1109,64.9501,65.0817,1634400.0
2008-11-28 11:40:00,89.05,89.18,88.93,89.15,1667300.0,65.0817,65.1767,64.994,65.1547,1667300.0
2008-11-28 11:45:00,89.16,89.28,88.98,89.25,1729200.0,65.1621,65.2498,65.0305,65.2278,1729200.0
2008-11-28 11:50:00,89.26,89.46,89.2,89.44,2020100.0,65.2351,65.3813,65.1913,65.3667,2020100.0
2008-11-28 11:55:00,89.44,89.57,89.35,89.52,2775900.0,65.3667,65.4617,65.3009,65.4252,2775900.0
2008-11-28 12:00:00,89.53,89.57,89.38,89.52,1615600.0,65.4325,65.4617,65.3228,65.4252,1615600.0
2008-11-28 12:05:00,89.53,89.65,89.47,89.49,2108000.0,65.4325,65.5202,65.3886,65.4032,2108000.0
2008-11-28 12:10:00,89.48,89.65,89.43,89.62,1293600.0,65.3959,65.5202,65.3594,65.4982,1293600.0
2008-11-28 12:15:00,89.62,89.65,89.27,89.36,1959600.0,65.4982,65.5202,65.2424,65.3082,1959600.0
2008-11-28 12:20:00,89.36,89.41,88.85,89.35,2587500.0,65.3082,65.3448,64.9355,65.3009,2587500.0
2008-11-28 12:25:00,89.36,89.38,89.23,89.26,1655600.0,65.3082,65.3228,65.2132,65.2351,1655600.0
2008-11-28 12:30:00,89.25,89.39,89.13,89.3,2242500.0,65.2278,65.3301,65.1401,65.2644,2242500.0
2008-11-28 12:35:00,89.31,89.41,89.27,89.36,1226200.0,65.2717,65.3448,65.2424,65.3082,1226200.0
2008-11-28 12:40:00,89.36,89.68,89.35,89.65,2842900.0,65.3082,65.5421,65.3009,65.5202,2842900.0
2008-11-28 12:45:00,89.65,89.66,89.36,89.49,2890400.0,65.5202,65.5275,65.3082,65.4032,2890400.0
2008-11-28 12:50:00,89.49,89.85,89.48,89.84,3798600.0,65.4032,65.6663,65.3959,65.659,3798600.0
2008-11-28 12:55:00,89.84,90.05,89.71,89.81,11390000.0,65.659,65.8125,65.564,65.6371,11390000.0
2008-11-28 13:00:00,89.81,90.14,89.54,89.96,3591900.0,65.6371,65.8783,65.4398,65.7467,3591900.0
2008-11-28 13:05:00,89.96,90.04,89.3,89.91,752400.0,65.7467,65.8052,65.2644,65.7102,752400.0
2008-11-28 13:10:00,89.9,89.94,89.85,89.9,639900.0,65.7029,65.7321,65.6663,65.7029,639900.0
2008-11-28 13:15:00,89.93,90.1,89.93,90.08,193100.0,65.7248,65.849,65.7248,65.8344,193100.0
2008-11-28 13:20:00,90.08,90.08,89.95,90.01,106300.0,65.8344,65.8344,65.7394,65.7833,106300.0
2008-11-28 13:25:00,90.02,90.13,90.01,90.13,21100.0,65.7906,65.871,65.7833,65.871,21100.0
2008-11-28 13:30:00,90.13,90.13,90.07,90.07,31400.0,65.871,65.871,65.8271,65.8271,31400.0
2008-11-28 13:35:00,90.1,90.14,90.0,90.06,90700.0,65.849,65.8783,65.776,65.8198,90700.0
2008-11-28 13:40:00,90.06,90.12,90.06,90.12,23800.0,65.8198,65.8637,65.8198,65.8637,23800.0
2008-11-28 13:45:00,90.12,90.15,90.12,90.13,18200.0,65.8637,65.8856,65.8637,65.871,18200.0
2008-11-28 13:50:00,90.13,90.13,90.03,90.03,28000.0,65.871,65.871,65.7979,65.7979,28000.0
2008-11-28 13:55:00,90.05,90.1,90.03,90.03,12200.0,65.8125,65.849,65.7979,65.7979,12200.0
2008-11-28 14:00:00,90.05,90.05,90.01,90.02,3600.0,65.8125,65.8125,65.7833,65.7906,3600.0
2008-11-28 14:05:00,90.03,90.05,90.0,90.0,4500.0,65.7979,65.8125,65.776,65.776,4500.0
2008-11-28 14:10:00,90.0,90.02,90.0,90.01,3000.0,65.776,65.7906,65.776,65.7833,3000.0
2008-11-28 14:15:00,90.02,90.1,89.92,89.93,17500.0,65.7906,65.849,65.7175,65.7248,17500.0
2008-11-28 14:20:00,89.98,89.99,89.98,89.99,700.0,65.7613,65.7687,65.7613,65.7687,700.0
2008-11-28 14:25:00,89.95,89.95,89.95,89.95,100.0,65.7394,65.7394,65.7394,65.7394,100.0
2008-11-28 14:30:00,89.96,89.99,89.95,89.96,3300.0,65.7467,65.7687,65.7394,65.7467,3300.0
2008-11-28 14:35:00,90.0,90.05,90.0,90.05,2200.0,65.776,65.8125,65.776,65.8125,2200.0
2008-11-28 14:40:00,90.04,90.09,90.04,90.05,8100.0,65.8052,65.8417,65.8052,65.8125,8100.0
2008-11-28 14:45:00,90.08,90.09,90.02,90.09,2600.0,65.8344,65.8417,65.7906,65.8417,2600.0
2008-11-28 14:50:00,90.05,90.05,90.0,90.0,7700.0,65.8125,65.8125,65.776,65.776,7700.0
2008-11-28 14:55:00,89.99,90.08,89.98,90.08,3800.0,65.7687,65.8344,65.7613,65.8344,3800.0
2008-11-28 15:00:00,90.04,90.04,90.04,90.04,100.0,65.8052,65.8052,65.8052,65.8052,100.0
2008-11-28 15:05:00,90.04,90.04,90.04,90.04,200.0,65.8052,65.8052,65.8052,65.8052,200.0
2008-11-28 15:10:00,90.04,90.04,89.95,89.95,1200.0,65.8052,65.8052,65.7394,65.7394,1200.0
2008-11-28 15:15:00,90.01,90.01,89.95,89.95,900.0,65.7833,65.7833,65.7394,65.7394,900.0
2008-11-28 15:20:00,89.95,89.95,89.95,89.95,0.0,65.7394,65.7394,65.7394,65.7394,0.0
2008-11-28 15:25:00,89.95,89.95,89.95,89.95,0.0,65.7394,65.7394,65.7394,65.7394,0.0
2008-11-28 15:30:00,89.96,90.0,89.9,90.0,13400.0,65.7467,65.776,65.7029,65.776,13400.0
2008-11-28 15:35:00,89.98,90.0,89.84,90.0,5400.0,65.7613,65.776,65.659,65.776,5400.0
2008-11-28 15:40:00,90.0,90.0,90.0,90.0,0.0,65.776,65.776,65.776,65.776,0.0
2008-11-28 15:45:00,90.0,90.0,90.0,90.0,0.0,65.776,65.776,65.776,65.776,0.0
2008-11-28 15:50:00,90.0,90.0,90.0,90.0,0.0,65.776,65.776,65.776,65.776,0.0
2008-11-28 15:55:00,90.0,90.0,89.9,89.9,7100.0,65.776,65.776,65.7029,65.7029,7100.0
2008-12-01 09:30:00,87.51,87.55,86.7,86.78,9191200.0,63.9562,63.9854,63.3642,63.4226,9191200.0
2008-12-01 09:35:00,86.77,86.93,86.58,86.72,8360100.0,63.4153,63.5323,63.2765,63.3788,8360100.0
2008-12-01 09:40:00,86.73,87.39,86.24,86.37,8760600.0,63.3861,63.8685,63.028,63.123,8760600.0
2008-12-01 09:45:00,86.38,86.54,86.17,86.36,5986500.0,63.1303,63.2472,62.9768,63.1157,5986500.0
2008-12-01 09:50:00,86.36,86.41,85.76,85.87,9211000.0,63.1157,63.1522,62.6772,62.7576,9211000.0
2008-12-01 09:55:00,85.87,86.17,85.68,85.83,8738500.0,62.7576,62.9768,62.6187,62.7283,8738500.0
2008-12-01 10:00:00,85.84,86.16,85.72,85.96,5592700.0,62.7356,62.9695,62.6479,62.8234,5592700.0
2008-12-01 10:05:00,85.96,86.07,85.62,85.96,5922600.0,62.8234,62.9037,62.5749,62.8234,5922600.0
2008-12-01 10:10:00,85.96,86.19,85.82,86.0,5439200.0,62.8234,62.9914,62.721,62.8526,5439200.0
2008-12-01 10:15:00,86.01,86.16,85.78,85.88,3585100.0,62.8599,62.9695,62.6918,62.7649,3585100.0
2008-12-01 10:20:00,85.88,86.03,85.77,85.85,3150500.0,62.7649,62.8745,62.6845,62.743,3150500.0
2008-12-01 10:25:00,85.84,85.87,85.55,85.62,4911500.0,62.7356,62.7576,62.5237,62.5749,4911500.0
2008-12-01 10:30:00,85.63,85.68,85.29,85.61,4868500.0,62.5822,62.6187,62.3337,62.5676,4868500.0
2008-12-01 10:35:00,85.61,85.73,85.52,85.57,2891600.0,62.5676,62.6553,62.5018,62.5383,2891600.0
2008-12-01 10:40:00,85.57,85.74,85.45,85.74,2915800.0,62.5383,62.6626,62.4506,62.6626,2915800.0
2008-12-01 10:45:00,85.75,85.87,85.55,85.56,2972800.0,62.6699,62.7576,62.5237,62.531,2972800.0
2008-12-01 10:50:00,85.55,85.74,85.49,85.74,2012300.0,62.5237,62.6626,62.4799,62.6626,2012300.0
2008-12-01 10:55:00,85.74,85.74,85.25,85.28,3024600.0,62.6626,62.6626,62.3045,62.3264,3024600.0
2008-12-01 11:00:00,85.27,85.29,85.08,85.23,3193300.0,62.3191,62.3337,62.1802,62.2898,3193300.0
2008-12-01 11:05:00,85.24,85.26,84.96,84.97,3265500.0,62.2971,62.3118,62.0925,62.0998,3265500.0
2008-12-01 11:10:00,84.97,85.36,84.94,85.31,3614200.0,62.0998,62.3848,62.0779,62.3483,3614200.0
2008-12-01 11:15:00,85.32,85.44,85.22,85.41,2599800.0,62.3556,62.4433,62.2825,62.4214,2599800.0
2008-12-01 11:20:00,85.41,85.51,85.19,85.3,2325800.0,62.4214,62.4945,62.2606,62.341,2325800.0
2008-12-01 11:25:00,85.3,85.32,84.97,85.04,2409100.0,62.341,62.3556,62.0998,62.151,2409100.0
2008-12-01 11:30:00,85.03,85.33,84.97,85.28,2874200.0,62.1437,62.3629,62.0998,62.3264,2874200.0
2008-12-01 11:35:00,85.28,85.48,85.26,85.4,2872700.0,62.3264,62.4725,62.3118,62.4141,2872700.0
2008-12-01 11:40:00,85.37,85.62,85.37,85.43,2368700.0,62.3922,62.5749,62.3922,62.436,2368700.0
2008-12-01 11:45:00,85.4,85.57,85.4,85.51,1501300.0,62.4141,62.5383,62.4141,62.4945,1501300.0
2008-12-01 11:50:00,85.51,85.52,85.22,85.33,2284700.0,62.4945,62.5018,62.2825,62.3629,2284700.0
2008-12-01 11:55:00,85.34,85.48,85.26,85.29,1577600.0,62.3702,62.4725,62.3118,62.3337,1577600.0
2008-12-01 12:00:00,85.28,85.31,84.97,85.07,2014600.0,62.3264,62.3483,62.0998,62.1729,2014600.0
2008-12-01 12:05:00,85.08,85.41,85.07,85.27,2410700.0,62.1802,62.4214,62.1729,62.3191,2410700.0
2008-12-01 12:10:00,85.26,85.46,85.24,85.37,1572800.0,62.3118,62.4579,62.2971,62.3922,1572800.0
2008-12-01 12:15:00,85.36,85.38,85.03,85.12,2079700.0,62.3848,62.3995,62.1437,62.2094,2079700.0
2008-12-01 12:20:00,85.11,85.17,84.95,84.99,2762100.0,62.2021,62.246,62.0852,62.1144,2762100.0
2008-12-01 12:25:00,84.99,85.0,84.64,84.72,3676200.0,62.1144,62.1217,61.8586,61.9171,3676200.0
2008-12-01 12:30:00,84.72,84.87,84.63,84.83,2662700.0,61.9171,62.0267,61.8513,61.9975,2662700.0
2008-12-01 12:35:00,84.84,84.9,84.55,84.63,2075200.0,62.0048,62.0487,61.7929,61.8513,2075200.0
2008-12-01 12:40:00,84.64,84.76,84.5,84.65,1477800.0,61.8586,61.9463,61.7563,61.8659,1477800.0
2008-12-01 12:45:00,84.65,84.88,84.6,84.73,1777500.0,61.8659,62.034,61.8294,61.9244,1777500.0
2008-12-01 12:50:00,84.73,84.82,84.39,84.58,2369000.0,61.9244,61.9902,61.6759,61.8148,2369000.0
2008-12-01 12:55:00,84.58,84.63,84.44,84.53,1317200.0,61.8148,61.8513,61.7125,61.7782,1317200.0
2008-12-01 13:00:00,84.52,84.74,84.51,84.66,1224700.0,61.7709,61.9317,61.7636,61.8733,1224700.0
2008-12-01 13:05:00,84.65,84.78,84.6,84.73,1518800.0,61.8659,61.961,61.8294,61.9244,1518800.0
2008-12-01 13:10:00,84.73,85.08,84.73,85.04,2657000.0,61.9244,62.1802,61.9244,62.151,2657000.0
2008-12-01 13:15:00,85.04,85.15,84.89,85.1,1794600.0,62.151,62.2314,62.0413,62.1948,1794600.0
2008-12-01 13:20:00,85.09,85.13,84.87,84.93,1568300.0,62.1875,62.2167,62.0267,62.0706,1568300.0
2008-12-01 13:25:00,84.92,84.94,84.72,84.85,1599000.0,62.0633,62.0779,61.9171,62.0121,1599000.0
2008-12-01 13:30:00,84.84,85.25,84.76,85.19,2640300.0,62.0048,62.3045,61.9463,62.2606,2640300.0
2008-12-01 13:35:00,85.19,85.27,84.95,84.99,1891500.0,62.2606,62.3191,62.0852,62.1144,1891500.0
2008-12-01 13:40:00,85.0,85.13,84.68,84.72,2525500.0,62.1217,62.2167,61.8879,61.9171,2525500.0
2008-12-01 13:45:00,84.72,84.99,84.52,84.56,4793700.0,61.9171,62.1144,61.7709,61.8002,4793700.0
2008-12-01 13:50:00,84.57,84.74,84.4,84.53,2864000.0,61.8075,61.9317,61.6832,61.7782,2864000.0
2008-12-01 13:55:00,84.53,84.86,84.42,84.85,2563500.0,61.7782,62.0194,61.6979,62.0121,2563500.0
2008-12-01 14:00:00,84.85,84.93,84.52,84.6,2120200.0,62.0121,62.0706,61.7709,61.8294,2120200.0
2008-12-01 14:05:00,84.6,84.89,84.33,84.82,3020500.0,61.8294,62.0413,61.6321,61.9902,3020500.0
2008-12-01 14:10:00,84.82,84.91,84.58,84.78,2578100.0,61.9902,62.056,61.8148,61.961,2578100.0
2008-12-01 14:15:00,84.78,84.8,84.26,84.43,3012900.0,61.961,61.9756,61.5809,61.7052,3012900.0
2008-12-01 14:20:00,84.42,84.78,84.27,84.68,4533500.0,61.6979,61.961,61.5882,61.8879,4533500.0
2008-12-01 14:25:00,84.69,84.88,84.57,84.78,3608600.0,61.8952,62.034,61.8075,61.961,3608600.0
2008-12-01 14:30:00,84.78,85.12,84.6,84.92,4388200.0,61.961,62.2094,61.8294,62.0633,4388200.0
2008-12-01 14:35:00,84.92,84.98,84.52,84.69,3061100.0,62.0633,62.1071,61.7709,61.8952,3061100.0
2008-12-01 14:40:00,84.69,84.96,84.56,84.76,3050200.0,61.8952,62.0925,61.8002,61.9463,3050200.0
2008-12-01 14:45:00,84.76,85.16,84.74,84.95,3802000.0,61.9463,62.2387,61.9317,62.0852,3802000.0
2008-12-01 14:50:00,84.94,85.43,84.94,85.25,4845500.0,62.0779,62.436,62.0779,62.3045,4845500.0
2008-12-01 14:55:00,85.24,85.3,84.74,84.84,3844600.0,62.2971,62.341,61.9317,62.0048,3844600.0
2008-12-01 15:00:00,84.84,85.0,84.45,84.53,3986900.0,62.0048,62.1217,61.7198,61.7782,3986900.0
2008-12-01 15:05:00,84.52,84.83,84.36,84.42,5201000.0,61.7709,61.9975,61.654,61.6979,5201000.0
2008-12-01 15:10:00,84.41,84.71,84.29,84.5,4573100.0,61.6905,61.9098,61.6028,61.7563,4573100.0
2008-12-01 15:15:00,84.49,84.62,84.25,84.33,3956200.0,61.749,61.844,61.5736,61.6321,3956200.0
2008-12-01 15:20:00,84.33,84.36,83.83,83.87,6936100.0,61.6321,61.654,61.2667,61.2959,6936100.0
2008-12-01 15:25:00,83.87,84.1,83.76,83.89,5109700.0,61.2959,61.464,61.2155,61.3105,5109700.0
2008-12-01 15:30:00,83.88,84.02,83.64,83.75,4994400.0,61.3032,61.4055,61.1278,61.2082,4994400.0
2008-12-01 15:35:00,83.76,83.88,83.46,83.47,6132300.0,61.2155,61.3032,60.9962,61.0035,6132300.0
2008-12-01 15:40:00,83.47,83.58,82.74,82.82,9627800.0,61.0035,61.0839,60.47,60.5285,9627800.0
2008-12-01 15:45:00,82.82,83.15,82.61,82.94,10372800.0,60.5285,60.7697,60.375,60.6162,10372800.0
2008-12-01 15:50:00,82.94,83.12,82.39,82.51,13750500.0,60.6162,60.7478,60.2142,60.3019,13750500.0
2008-12-01 15:55:00,82.51,82.67,81.97,82.1,18568100.0,60.3019,60.4189,59.9073,60.0023,18568100.0
2008-12-01 16:00:00,82.11,82.3,81.82,81.85,5760800.0,60.0096,60.1485,59.7977,59.8196,5760800.0
2008-12-01 16:05:00,81.85,84.89,81.85,82.01,3084500.0,59.8196,62.0413,59.8196,59.9365,3084500.0
2008-12-01 16:10:00,82.0,90.03,81.9,82.13,3755900.0,59.9292,65.7979,59.8561,60.0242,3755900.0
2008-12-02 09:30:00,83.45,83.55,82.98,83.0,6308800.0,60.9889,61.062,60.6454,60.6601,6308800.0
2008-12-02 09:35:00,83.0,83.28,82.82,83.1,6192600.0,60.6601,60.8647,60.5285,60.7331,6192600.0
2008-12-02 09:40:00,83.1,83.1,82.59,82.65,5887100.0,60.7331,60.7331,60.3604,60.4043,5887100.0
2008-12-02 09:45:00,82.65,82.72,82.33,82.49,6983100.0,60.4043,60.4554,60.1704,60.2873,6983100.0
2008-12-02 09:50:00,82.49,82.98,82.35,82.58,6061900.0,60.2873,60.6454,60.185,60.3531,6061900.0
2008-12-02 09:55:00,82.58,82.84,82.23,82.6,6730000.0,60.3531,60.5431,60.0973,60.3677,6730000.0
2008-12-02 10:00:00,82.6,83.31,82.3,83.3,6890200.0,60.3677,60.8866,60.1485,60.8793,6890200.0
2008-12-02 10:05:00,83.3,83.6,83.12,83.51,6455300.0,60.8793,61.0986,60.7478,61.0328,6455300.0
2008-12-02 10:10:00,83.51,84.07,83.35,83.86,10081100.0,61.0328,61.4421,60.9158,61.2886,10081100.0
2008-12-02 10:15:00,83.86,84.06,83.74,83.97,6013400.0,61.2886,61.4347,61.2009,61.369,6013400.0
2008-12-02 10:20:00,83.97,84.26,83.66,84.22,8848900.0,61.369,61.5809,61.1424,61.5517,8848900.0
2008-12-02 10:25:00,84.21,84.25,83.82,83.92,5457800.0,61.5444,61.5736,61.2593,61.3324,5457800.0
2008-12-02 10:30:00,83.91,84.32,83.88,84.11,7193500.0,61.3251,61.6248,61.3032,61.4713,7193500.0
2008-12-02 10:35:00,84.11,84.41,84.01,84.34,5544300.0,61.4713,61.6905,61.3982,61.6394,5544300.0
2008-12-02 10:40:00,84.33,84.54,84.16,84.19,5612300.0,61.6321,61.7856,61.5078,61.5298,5612300.0
2008-12-02 10:45:00,84.18,84.59,84.14,84.23,4051500.0,61.5224,61.8221,61.4932,61.559,4051500.0
2008-12-02 10:50:00,84.23,84.25,83.98,84.02,3765400.0,61.559,61.5736,61.3763,61.4055,3765400.0
2008-12-02 10:55:00,84.02,84.33,83.88,84.13,3872000.0,61.4055,61.6321,61.3032,61.4859,3872000.0
2008-12-02 11:00:00,84.13,84.28,83.92,83.99,3065900.0,61.4859,61.5955,61.3324,61.3836,3065900.0
2008-12-02 11:05:00,83.99,84.07,83.79,84.01,3029900.0,61.3836,61.4421,61.2374,61.3982,3029900.0
2008-12-02 11:10:00,84.01,84.2,83.72,83.74,2454500.0,61.3982,61.5371,61.1863,61.2009,2454500.0
2008-12-02 11:15:00,83.73,83.93,83.67,83.84,3208500.0,61.1936,61.3397,61.1497,61.274,3208500.0
2008-12-02 11:20:00,83.84,84.25,83.83,84.01,3821600.0,61.274,61.5736,61.2667,61.3982,3821600.0
2008-12-02 11:25:00,84.0,84.54,83.92,84.31,3479200.0,61.3909,61.7856,61.3324,61.6175,3479200.0
2008-12-02 11:30:00,84.32,84.59,84.04,84.05,6194300.0,61.6248,61.8221,61.4201,61.4274,6194300.0
2008-12-02 11:35:00,84.05,84.21,83.99,84.04,2933200.0,61.4274,61.5444,61.3836,61.4201,2933200.0
2008-12-02 11:40:00,84.04,84.29,83.87,84.08,3016800.0,61.4201,61.6028,61.2959,61.4494,3016800.0
2008-12-02 11:45:00,84.08,84.63,83.94,84.58,3969200.0,61.4494,61.8513,61.347,61.8148,3969200.0
2008-12-02 11:50:00,84.58,84.79,84.52,84.6,3934600.0,61.8148,61.9683,61.7709,61.8294,3934600.0
2008-12-02 11:55:00,84.6,84.83,84.59,84.64,3967800.0,61.8294,61.9975,61.8221,61.8586,3967800.0
2008-12-02 12:00:00,84.63,84.82,84.58,84.59,2456200.0,61.8513,61.9902,61.8148,61.8221,2456200.0
2008-12-02 12:05:00,84.59,84.89,84.55,84.77,4312900.0,61.8221,62.0413,61.7929,61.9536,4312900.0
2008-12-02 12:10:00,84.76,84.88,84.61,84.77,1695800.0,61.9463,62.034,61.8367,61.9536,1695800.0
2008-12-02 12:15:00,84.77,84.91,84.71,84.88,2360300.0,61.9536,62.056,61.9098,62.034,2360300.0
2008-12-02 12:20:00,84.87,85.08,84.73,84.94,3553300.0,62.0267,62.1802,61.9244,62.0779,3553300.0
2008-12-02 12:25:00,84.94,85.21,84.94,85.11,2172800.0,62.0779,62.2752,62.0779,62.2021,2172800.0
2008-12-02 12:30:00,85.11,85.24,84.96,85.0,3306100.0,62.2021,62.2971,62.0925,62.1217,3306100.0
2008-12-02 12:35:00,84.99,85.14,84.88,84.96,2843200.0,62.1144,62.2241,62.034,62.0925,2843200.0
2008-12-02 12:40:00,84.97,84.98,84.74,84.81,3433800.0,62.0998,62.1071,61.9317,61.9829,3433800.0
2008-12-02 12:45:00,84.83,84.92,84.67,84.78,1582800.0,61.9975,62.0633,61.8806,61.961,1582800.0
2008-12-02 12:50:00,84.76,84.87,84.6,84.68,2204900.0,61.9463,62.0267,61.8294,61.8879,2204900.0
2008-12-02 12:55:00,84.66,84.9,84.6,84.85,1158600.0,61.8733,62.0487,61.8294,62.0121,1158600.0
2008-12-02 13:00:00,84.85,84.94,84.66,84.76,1805100.0,62.0121,62.0779,61.8733,61.9463,1805100.0
2008-12-02 13:05:00,84.76,84.82,84.61,84.69,1442800.0,61.9463,61.9902,61.8367,61.8952,1442800.0
2008-12-02 13:10:00,84.68,85.0,84.65,84.94,1770000.0,61.8879,62.1217,61.8659,62.0779,1770000.0
2008-12-02 13:15:00,84.94,85.1,84.89,84.89,1428700.0,62.0779,62.1948,62.0413,62.0413,1428700.0
2008-12-02 13:20:00,84.89,84.94,84.69,84.72,1942700.0,62.0413,62.0779,61.8952,61.9171,1942700.0
2008-12-02 13:25:00,84.71,84.89,84.69,84.79,2190900.0,61.9098,62.0413,61.8952,61.9683,2190900.0
2008-12-02 13:30:00,84.78,84.81,84.11,84.19,6234400.0,61.961,61.9829,61.4713,61.5298,6234400.0
2008-12-02 13:35:00,84.18,84.35,83.99,84.04,4145900.0,61.5224,61.6467,61.3836,61.4201,4145900.0
2008-12-02 13:40:00,84.04,84.25,83.95,84.1,3326700.0,61.4201,61.5736,61.3544,61.464,3326700.0
2008-12-02 13:45:00,84.1,84.28,83.94,84.0,3969600.0,61.464,61.5955,61.347,61.3909,3969600.0
2008-12-02 13:50:00,84.01,84.01,83.71,83.87,4384100.0,61.3982,61.3982,61.179,61.2959,4384100.0
2008-12-02 13:55:00,83.86,83.92,83.64,83.75,4751200.0,61.2886,61.3324,61.1278,61.2082,4751200.0
2008-12-02 14:00:00,83.75,83.92,83.1,83.17,7322600.0,61.2082,61.3324,60.7331,60.7843,7322600.0
2008-12-02 14:05:00,83.17,83.41,82.74,82.9,7932400.0,60.7843,60.9597,60.47,60.587,7932400.0
2008-12-02 14:10:00,82.89,83.17,82.81,83.1,6357700.0,60.5797,60.7843,60.5212,60.7331,6357700.0
2008-12-02 14:15:00,83.09,83.26,82.84,83.03,4590700.0,60.7258,60.8501,60.5431,60.682,4590700.0
2008-12-02 14:20:00,83.04,83.04,82.56,82.82,5934000.0,60.6893,60.6893,60.3385,60.5285,5934000.0
2008-12-02 14:25:00,82.82,82.82,82.29,82.74,6967400.0,60.5285,60.5285,60.1412,60.47,6967400.0
2008-12-02 14:30:00,82.74,83.04,82.52,82.84,5771400.0,60.47,60.6893,60.3092,60.5431,5771400.0
2008-12-02 14:35:00,82.84,83.22,82.71,83.11,4161100.0,60.5431,60.8208,60.4481,60.7404,4161100.0
2008-12-02 14:40:00,83.1,83.3,82.91,83.12,4218700.0,60.7331,60.8793,60.5943,60.7478,4218700.0
2008-12-02 14:45:00,83.12,83.29,82.96,83.18,4296300.0,60.7478,60.872,60.6308,60.7916,4296300.0
2008-12-02 14:50:00,83.18,83.52,83.0,83.39,5175900.0,60.7916,61.0401,60.6601,60.9451,5175900.0
2008-12-02 14:55:00,83.4,83.77,83.34,83.71,5851300.0,60.9524,61.2228,60.9085,61.179,5851300.0
2008-12-02 15:00:00,83.7,83.71,83.3,83.43,5315000.0,61.1716,61.179,60.8793,60.9743,5315000.0
2008-12-02 15:05:00,83.41,83.54,82.82,83.02,7777400.0,60.9597,61.0547,60.5285,60.6747,7777400.0
2008-12-02 15:10:00,83.01,83.18,82.77,82.99,6100300.0,60.6674,60.7916,60.492,60.6527,6100300.0
2008-12-02 15:15:00,83.0,84.06,82.99,84.04,9805400.0,60.6601,61.4347,60.6527,61.4201,9805400.0
2008-12-02 15:20:00,84.06,84.6,83.8,84.54,9659800.0,61.4347,61.8294,61.2447,61.7856,9659800.0
2008-12-02 15:25:00,84.54,84.88,84.37,84.61,9166900.0,61.7856,62.034,61.6613,61.8367,9166900.0
2008-12-02 15:30:00,84.61,85.03,84.5,84.97,12105200.0,61.8367,62.1437,61.7563,62.0998,12105200.0
2008-12-02 15:35:00,84.97,85.24,84.66,84.73,10341000.0,62.0998,62.2971,61.8733,61.9244,10341000.0
2008-12-02 15:40:00,84.74,84.97,84.32,84.72,11696600.0,61.9317,62.0998,61.6248,61.9171,11696600.0
2008-12-02 15:45:00,84.72,84.96,83.72,83.93,11059100.0,61.9171,62.0925,61.1863,61.3397,11059100.0
2008-12-02 15:50:00,83.93,84.8,83.64,84.68,12459700.0,61.3397,61.9756,61.1278,61.8879,12459700.0
2008-12-02 15:55:00,84.67,85.49,84.64,85.4,19123000.0,61.8806,62.4799,61.8586,62.4141,19123000.0
2008-12-02 16:00:00,85.4,85.46,83.88,85.18,4914200.0,62.4141,62.4579,61.3032,62.2533,4914200.0
2008-12-02 16:05:00,85.16,85.26,84.89,85.24,1316300.0,62.2387,62.3118,62.0413,62.2971,1316300.0
2008-12-02 16:10:00,85.25,85.5,85.24,85.3,954700.0,62.3045,62.4872,62.2971,62.341,954700.0
2008-12-03 09:30:00,83.39,83.56,83.14,83.55,5530000.0,60.9451,61.0693,60.7624,61.062,5530000.0
2008-12-03 09:35:00,83.55,83.94,83.46,83.92,4441400.0,61.062,61.347,60.9962,61.3324,4441400.0
2008-12-03 09:40:00,83.92,84.09,83.7,84.0,4969500.0,61.3324,61.4567,61.1716,61.3909,4969500.0
2008-12-03 09:45:00,84.01,84.15,83.56,83.64,7180800.0,61.3982,61.5005,61.0693,61.1278,7180800.0
2008-12-03 09:50:00,83.65,83.9,83.47,83.61,5892100.0,61.1351,61.3178,61.0035,61.1059,5892100.0
2008-12-03 09:55:00,83.61,83.7,83.25,83.49,5267500.0,61.1059,61.1716,60.8428,61.0182,5267500.0
2008-12-03 10:00:00,83.5,83.96,83.14,83.96,7577100.0,61.0255,61.3617,60.7624,61.3617,7577100.0
2008-12-03 10:05:00,83.96,84.34,83.95,84.11,7788100.0,61.3617,61.6394,61.3544,61.4713,7788100.0
2008-12-03 10:10:00,84.11,84.24,83.6,84.12,3651200.0,61.4713,61.5663,61.0986,61.4786,3651200.0
2008-12-03 10:15:00,84.1,84.44,84.03,84.06,5091900.0,61.464,61.7125,61.4128,61.4347,5091900.0
2008-12-03 10:20:00,84.06,84.38,83.97,84.19,3758900.0,61.4347,61.6686,61.369,61.5298,3758900.0
2008-12-03 10:25:00,84.19,84.75,84.14,84.7,7798200.0,61.5298,61.939,61.4932,61.9025,7798200.0
2008-12-03 10:30:00,84.7,85.0,83.6,84.98,4534600.0,61.9025,62.1217,61.0986,62.1071,4534600.0
2008-12-03 10:35:00,84.98,85.26,84.87,84.96,6071000.0,62.1071,62.3118,62.0267,62.0925,6071000.0
2008-12-03 10:40:00,84.95,85.21,84.4,85.0,4353700.0,62.0852,62.2752,61.6832,62.1217,4353700.0
2008-12-03 10:45:00,85.0,85.65,85.0,85.5,7154900.0,62.1217,62.5968,62.1217,62.4872,7154900.0
2008-12-03 10:50:00,85.49,85.98,85.42,85.96,6439400.0,62.4799,62.838,62.4287,62.8234,6439400.0
2008-12-03 10:55:00,85.96,86.23,85.78,86.18,6980800.0,62.8234,63.0207,62.6918,62.9841,6980800.0
2008-12-03 11:00:00,86.18,86.31,86.01,86.14,4829800.0,62.9841,63.0791,62.8599,62.9549,4829800.0
2008-12-03 11:05:00,86.13,86.25,85.82,85.95,4019000.0,62.9476,63.0353,62.721,62.816,4019000.0
2008-12-03 11:10:00,85.96,86.67,85.92,86.62,5359700.0,62.8234,63.3422,62.7941,63.3057,5359700.0
2008-12-03 11:15:00,86.61,86.95,85.8,86.6,7370900.0,63.2984,63.5469,62.7064,63.2911,7370900.0
2008-12-03 11:20:00,86.62,86.66,86.46,86.52,5290200.0,63.3057,63.3349,63.1888,63.2326,5290200.0
2008-12-03 11:25:00,86.51,86.73,86.1,86.14,5411100.0,63.2253,63.3861,62.9257,62.9549,5411100.0
2008-12-03 11:30:00,86.14,86.43,86.12,86.14,4509400.0,62.9549,63.1668,62.9403,62.9549,4509400.0
2008-12-03 11:35:00,86.14,86.3,85.91,86.26,4530200.0,62.9549,63.0718,62.7868,63.0426,4530200.0
2008-12-03 11:40:00,86.25,86.72,86.21,86.35,7246400.0,63.0353,63.3788,63.0061,63.1084,7246400.0
2008-12-03 11:45:00,86.35,86.37,86.09,86.33,5030600.0,63.1084,63.123,62.9184,63.0938,5030600.0
2008-12-03 11:50:00,86.33,86.79,86.15,86.78,3303200.0,63.0938,63.43,62.9622,63.4226,3303200.0
2008-12-03 11:55:00,86.78,86.94,86.59,86.86,4171900.0,63.4226,63.5396,63.2838,63.4811,4171900.0
2008-12-03 12:00:00,86.86,86.87,86.19,86.24,3196600.0,63.4811,63.4884,62.9914,63.028,3196600.0
2008-12-03 12:05:00,86.24,86.35,85.8,85.89,4359400.0,63.028,63.1084,62.7064,62.7722,4359400.0
2008-12-03 12:10:00,85.89,86.22,85.86,86.02,3900100.0,62.7722,63.0134,62.7503,62.8672,3900100.0
2008-12-03 12:15:00,86.01,86.17,85.6,85.6,3401300.0,62.8599,62.9768,62.5602,62.5602,3401300.0
2008-12-03 12:20:00,85.61,85.89,85.55,85.75,2953800.0,62.5676,62.7722,62.5237,62.6699,2953800.0
2008-12-03 12:25:00,85.75,86.18,85.73,86.01,2320600.0,62.6699,62.9841,62.6553,62.8599,2320600.0
2008-12-03 12:30:00,86.01,86.25,86.01,86.11,3191500.0,62.8599,63.0353,62.8599,62.933,3191500.0
2008-12-03 12:35:00,86.11,86.41,86.05,86.3,3538100.0,62.933,63.1522,62.8891,63.0718,3538100.0
2008-12-03 12:40:00,86.3,86.36,85.89,86.01,1664500.0,63.0718,63.1157,62.7722,62.8599,1664500.0
2008-12-03 12:45:00,86.02,86.3,85.92,86.0,3749700.0,62.8672,63.0718,62.7941,62.8526,3749700.0
2008-12-03 12:50:00,86.0,86.23,85.81,86.2,3037900.0,62.8526,63.0207,62.7137,62.9988,3037900.0
2008-12-03 12:55:00,86.19,86.44,85.94,86.08,2767100.0,62.9914,63.1742,62.8087,62.9111,2767100.0
2008-12-03 13:00:00,86.07,86.14,85.86,85.99,1713500.0,62.9037,62.9549,62.7503,62.8453,1713500.0
2008-12-03 13:05:00,85.98,85.99,85.71,85.82,2412200.0,62.838,62.8453,62.6406,62.721,2412200.0
2008-12-03 13:10:00,85.82,85.88,85.62,85.82,2226000.0,62.721,62.7649,62.5749,62.721,2226000.0
2008-12-03 13:15:00,85.82,85.97,85.7,85.8,2098600.0,62.721,62.8307,62.6333,62.7064,2098600.0
2008-12-03 13:20:00,85.79,86.0,85.29,85.3,2862900.0,62.6991,62.8526,62.3337,62.341,2862900.0
2008-12-03 13:25:00,85.31,85.31,85.02,85.05,5983400.0,62.3483,62.3483,62.1364,62.1583,5983400.0
2008-12-03 13:30:00,85.07,85.07,84.68,84.9,5929300.0,62.1729,62.1729,61.8879,62.0487,5929300.0
2008-12-03 13:35:00,84.9,84.95,84.65,84.7,4281900.0,62.0487,62.0852,61.8659,61.9025,4281900.0
2008-12-03 13:40:00,84.69,84.71,84.23,84.4,6120800.0,61.8952,61.9098,61.559,61.6832,6120800.0
2008-12-03 13:45:00,84.4,84.41,84.03,84.31,4522200.0,61.6832,61.6905,61.4128,61.6175,4522200.0
2008-12-03 13:50:00,84.31,84.33,83.99,84.07,5834900.0,61.6175,61.6321,61.3836,61.4421,5834900.0
2008-12-03 13:55:00,84.08,84.29,83.97,84.23,3570400.0,61.4494,61.6028,61.369,61.559,3570400.0
2008-12-03 14:00:00,84.23,84.57,84.08,84.55,6609100.0,61.559,61.8075,61.4494,61.7929,6609100.0
2008-12-03 14:05:00,84.55,84.57,83.9,84.37,9223900.0,61.7929,61.8075,61.3178,61.6613,9223900.0
2008-12-03 14:10:00,84.36,84.79,84.27,84.44,9483400.0,61.654,61.9683,61.5882,61.7125,9483400.0
2008-12-03 14:15:00,84.44,85.0,84.32,84.87,8872200.0,61.7125,62.1217,61.6248,62.0267,8872200.0
2008-12-03 14:20:00,84.87,85.17,84.72,85.11,6500600.0,62.0267,62.246,61.9171,62.2021,6500600.0
2008-12-03 14:25:00,85.1,85.81,85.1,85.57,7753500.0,62.1948,62.7137,62.1948,62.5383,7753500.0
2008-12-03 14:30:00,85.57,86.38,85.53,86.1,10781000.0,62.5383,63.1303,62.5091,62.9257,10781000.0
2008-12-03 14:35:00,86.11,86.22,85.67,85.76,5736600.0,62.933,63.0134,62.6114,62.6772,5736600.0
2008-12-03 14:40:00,85.77,86.22,85.68,86.01,5765700.0,62.6845,63.0134,62.6187,62.8599,5765700.0
2008-12-03 14:45:00,86.01,86.5,85.9,86.13,7031100.0,62.8599,63.218,62.7795,62.9476,7031100.0
2008-12-03 14:50:00,86.13,86.63,86.12,86.23,7510500.0,62.9476,63.313,62.9403,63.0207,7510500.0
2008-12-03 14:55:00,86.22,86.34,85.74,85.76,6398200.0,63.0134,63.1011,62.6626,62.6772,6398200.0
2008-12-03 15:00:00,85.76,85.9,85.18,85.39,7182900.0,62.6772,62.7795,62.2533,62.4068,7182900.0
2008-12-03 15:05:00,85.36,86.38,85.35,86.19,7657800.0,62.3848,63.1303,62.3775,62.9914,7657800.0
2008-12-03 15:10:00,86.19,86.32,85.2,85.95,5955700.0,62.9914,63.0865,62.2679,62.816,5955700.0
2008-12-03 15:15:00,85.95,86.16,85.34,86.03,6197300.0,62.816,62.9695,62.3702,62.8745,6197300.0
2008-12-03 15:20:00,86.02,86.36,85.64,85.73,6170200.0,62.8672,63.1157,62.5895,62.6553,6170200.0
2008-12-03 15:25:00,85.74,86.18,85.5,86.12,6780900.0,62.6626,62.9841,62.4872,62.9403,6780900.0
2008-12-03 15:30:00,86.12,86.56,85.68,86.44,7599500.0,62.9403,63.2619,62.6187,63.1742,7599500.0
2008-12-03 15:35:00,86.43,86.78,86.13,86.72,8366200.0,63.1668,63.4226,62.9476,63.3788,8366200.0
2008-12-03 15:40:00,86.72,87.29,86.69,87.04,10327400.0,63.3788,63.7954,63.3569,63.6127,10327400.0
2008-12-03 15:45:00,87.04,87.2,86.55,86.97,9736100.0,63.6127,63.7296,63.2545,63.5615,9736100.0
2008-12-03 15:50:00,86.97,87.66,86.82,87.64,11990600.0,63.5615,64.0658,63.4519,64.0512,11990600.0
2008-12-03 15:55:00,87.65,87.83,87.25,87.51,15014900.0,64.0585,64.19,63.7661,63.9562,15014900.0
2008-12-03 16:00:00,87.51,87.63,87.12,87.16,4540100.0,63.9562,64.0439,63.6711,63.7004,4540100.0
2008-12-03 16:05:00,87.16,87.22,85.69,87.11,3881100.0,63.7004,63.7442,62.626,63.6638,3881100.0
2008-12-03 16:10:00,87.11,87.37,87.1,87.3,1509900.0,63.6638,63.8538,63.6565,63.8027,1509900.0
2008-12-04 09:30:00,86.06,86.58,85.93,86.48,5747900.0,62.8964,63.2765,62.8014,63.2034,5747900.0
2008-12-04 09:35:00,86.48,86.75,86.27,86.75,5228200.0,63.2034,63.4007,63.0499,63.4007,5228200.0
2008-12-04 09:40:00,86.75,87.34,86.73,87.0,6975500.0,63.4007,63.8319,63.3861,63.5834,6975500.0
2008-12-04 09:45:00,87.0,87.35,86.83,87.28,5614200.0,63.5834,63.8392,63.4592,63.7881,5614200.0
2008-12-04 09:50:00,87.28,87.55,87.26,87.37,5867500.0,63.7881,63.9854,63.7734,63.8538,5867500.0
2008-12-04 09:55:00,87.37,87.53,87.12,87.17,4585200.0,63.8538,63.9708,63.6711,63.7077,4585200.0
2008-12-04 10:00:00,87.17,87.76,86.5,87.53,7474200.0,63.7077,64.1389,63.218,63.9708,7474200.0
2008-12-04 10:05:00,87.52,87.6,86.98,87.07,4766500.0,63.9635,64.0219,63.5688,63.6346,4766500.0
2008-12-04 10:10:00,87.07,87.27,86.62,86.73,7496700.0,63.6346,63.7808,63.3057,63.3861,7496700.0
2008-12-04 10:15:00,86.72,87.06,86.64,86.84,5178900.0,63.3788,63.6273,63.3203,63.4665,5178900.0
2008-12-04 10:20:00,86.84,87.46,86.76,87.25,5494200.0,63.4665,63.9196,63.408,63.7661,5494200.0
2008-12-04 10:25:00,87.25,87.41,86.98,86.99,4948600.0,63.7661,63.8831,63.5688,63.5761,4948600.0
2008-12-04 10:30:00,86.99,87.35,86.86,87.31,2822200.0,63.5761,63.8392,63.4811,63.81,2822200.0
2008-12-04 10:35:00,87.31,87.68,87.04,87.52,5327400.0,63.81,64.0804,63.6127,63.9635,5327400.0
2008-12-04 10:40:00,87.5,87.79,87.43,87.48,4598300.0,63.9489,64.1608,63.8977,63.9342,4598300.0
2008-12-04 10:45:00,87.47,87.68,87.3,87.39,4719700.0,63.9269,64.0804,63.8027,63.8685,4719700.0
2008-12-04 10:50:00,87.39,87.93,87.2,87.8,5225900.0,63.8685,64.2631,63.7296,64.1681,5225900.0
2008-12-04 10:55:00,87.8,88.05,87.78,87.92,4127200.0,64.1681,64.3508,64.1535,64.2558,4127200.0
2008-12-04 11:00:00,87.92,88.0,87.69,87.89,3075700.0,64.2558,64.3143,64.0877,64.2339,3075700.0
2008-12-04 11:05:00,87.89,88.0,87.35,87.39,3982200.0,64.2339,64.3143,63.8392,63.8685,3982200.0
2008-12-04 11:10:00,87.4,87.51,87.14,87.47,4035800.0,63.8758,63.9562,63.6857,63.9269,4035800.0
2008-12-04 11:15:00,87.46,87.76,87.42,87.51,5365800.0,63.9196,64.1389,63.8904,63.9562,5365800.0
2008-12-04 11:20:00,87.52,87.99,87.33,87.97,4725400.0,63.9635,64.307,63.8246,64.2923,4725400.0
2008-12-04 11:25:00,87.95,88.0,87.63,87.74,2703100.0,64.2777,64.3143,64.0439,64.1243,2703100.0
2008-12-04 11:30:00,87.73,87.74,87.18,87.41,3933400.0,64.1169,64.1243,63.715,63.8831,3933400.0
2008-12-04 11:35:00,87.41,87.42,87.01,87.24,3756000.0,63.8831,63.8904,63.5907,63.7588,3756000.0
2008-12-04 11:40:00,87.24,87.37,86.82,86.82,2799000.0,63.7588,63.8538,63.4519,63.4519,2799000.0
2008-12-04 11:45:00,86.82,87.16,86.78,87.12,4568000.0,63.4519,63.7004,63.4226,63.6711,4568000.0
2008-12-04 11:50:00,87.12,87.23,86.96,87.23,2045500.0,63.6711,63.7515,63.5542,63.7515,2045500.0
2008-12-04 11:55:00,87.23,87.54,87.09,87.2,4225500.0,63.7515,63.9781,63.6492,63.7296,4225500.0
2008-12-04 12:00:00,87.2,87.31,86.7,86.84,3444700.0,63.7296,63.81,63.3642,63.4665,3444700.0
2008-12-04 12:05:00,86.83,86.93,86.7,86.9,1618800.0,63.4592,63.5323,63.3642,63.5103,1618800.0
2008-12-04 12:10:00,86.9,86.93,86.6,86.62,2121400.0,63.5103,63.5323,63.2911,63.3057,2121400.0
2008-12-04 12:15:00,86.63,86.85,86.44,86.45,3151500.0,63.313,63.4738,63.1742,63.1815,3151500.0
2008-12-04 12:20:00,86.44,86.8,86.34,86.76,3335600.0,63.1742,63.4373,63.1011,63.408,3335600.0
2008-12-04 12:25:00,86.77,86.86,86.56,86.71,2828900.0,63.4153,63.4811,63.2619,63.3715,2828900.0
2008-12-04 12:30:00,86.71,86.87,86.5,86.84,2386000.0,63.3715,63.4884,63.218,63.4665,2386000.0
2008-12-04 12:35:00,86.83,86.96,86.54,86.88,2791200.0,63.4592,63.5542,63.2472,63.4957,2791200.0
2008-12-04 12:40:00,86.88,87.04,86.8,86.99,1970200.0,63.4957,63.6127,63.4373,63.5761,1970200.0
2008-12-04 12:45:00,86.99,87.14,86.82,86.9,1560900.0,63.5761,63.6857,63.4519,63.5103,1560900.0
2008-12-04 12:50:00,86.9,86.92,86.62,86.83,1970400.0,63.5103,63.525,63.3057,63.4592,1970400.0
2008-12-04 12:55:00,86.83,87.02,86.77,86.8,1387200.0,63.4592,63.598,63.4153,63.4373,1387200.0
2008-12-04 13:00:00,86.8,86.86,86.57,86.73,3525400.0,63.4373,63.4811,63.2692,63.3861,3525400.0
2008-12-04 13:05:00,86.73,86.88,86.46,86.48,2013200.0,63.3861,63.4957,63.1888,63.2034,2013200.0
2008-12-04 13:10:00,86.48,86.6,86.18,86.37,3542900.0,63.2034,63.2911,62.9841,63.123,3542900.0
2008-12-04 13:15:00,86.35,86.44,86.25,86.33,2449400.0,63.1084,63.1742,63.0353,63.0938,2449400.0
2008-12-04 13:20:00,86.33,86.45,86.2,86.42,2669100.0,63.0938,63.1815,62.9988,63.1595,2669100.0
2008-12-04 13:25:00,86.43,86.47,86.07,86.09,2851700.0,63.1668,63.1961,62.9037,62.9184,2851700.0
2008-12-04 13:30:00,86.08,86.39,86.03,86.33,3112800.0,62.9111,63.1376,62.8745,63.0938,3112800.0
2008-12-04 13:35:00,86.33,86.66,86.32,86.6,2928300.0,63.0938,63.3349,63.0865,63.2911,2928300.0
2008-12-04 13:40:00,86.6,86.68,86.39,86.39,1818900.0,63.2911,63.3496,63.1376,63.1376,1818900.0
2008-12-04 13:45:00,86.39,86.93,86.37,86.82,4437600.0,63.1376,63.5323,63.123,63.4519,4437600.0
2008-12-04 13:50:00,86.83,87.27,86.74,87.1,5847200.0,63.4592,63.7808,63.3934,63.6565,5847200.0
2008-12-04 13:55:00,87.1,87.17,86.87,86.97,2921100.0,63.6565,63.7077,63.4884,63.5615,2921100.0
2008-12-04 14:00:00,86.97,87.24,86.88,87.15,3206500.0,63.5615,63.7588,63.4957,63.6931,3206500.0
2008-12-04 14:05:00,87.15,87.4,87.08,87.22,4456100.0,63.6931,63.8758,63.6419,63.7442,4456100.0
2008-12-04 14:10:00,87.22,87.36,87.07,87.13,2383400.0,63.7442,63.8465,63.6346,63.6784,2383400.0
2008-12-04 14:15:00,87.13,87.14,86.6,86.84,4904300.0,63.6784,63.6857,63.2911,63.4665,4904300.0
2008-12-04 14:20:00,86.84,87.23,86.8,87.12,2892300.0,63.4665,63.7515,63.4373,63.6711,2892300.0
2008-12-04 14:25:00,87.12,87.2,86.73,86.9,4143900.0,63.6711,63.7296,63.3861,63.5103,4143900.0
2008-12-04 14:30:00,86.9,87.48,86.87,87.39,6165900.0,63.5103,63.9342,63.4884,63.8685,6165900.0
2008-12-04 14:35:00,87.39,87.52,87.16,87.34,5426800.0,63.8685,63.9635,63.7004,63.8319,5426800.0
2008-12-04 14:40:00,87.34,87.35,86.6,86.73,5574500.0,63.8319,63.8392,63.2911,63.3861,5574500.0
2008-12-04 14:45:00,86.73,87.0,86.33,86.59,7344900.0,63.3861,63.5834,63.0938,63.2838,7344900.0
2008-12-04 14:50:00,86.58,86.75,86.41,86.66,2350300.0,63.2765,63.4007,63.1522,63.3349,2350300.0
2008-12-04 14:55:00,86.66,87.2,86.35,86.35,3030300.0,63.3349,63.7296,63.1084,63.1084,3030300.0
2008-12-04 15:00:00,86.35,86.52,85.72,85.72,8387200.0,63.1084,63.2326,62.6479,62.6479,8387200.0
2008-12-04 15:05:00,85.72,85.73,85.15,85.34,7966900.0,62.6479,62.6553,62.2314,62.3702,7966900.0
2008-12-04 15:10:00,85.35,85.66,84.78,84.78,7100400.0,62.3775,62.6041,61.961,61.961,7100400.0
2008-12-04 15:15:00,84.77,87.2,84.0,84.78,9444100.0,61.9536,63.7296,61.3909,61.961,9444100.0
2008-12-04 15:20:00,84.82,84.87,84.18,84.46,7458700.0,61.9902,62.0267,61.5224,61.7271,7458700.0
2008-12-04 15:25:00,84.45,84.79,84.1,84.12,8446900.0,61.7198,61.9683,61.464,61.4786,8446900.0
2008-12-04 15:30:00,84.12,84.49,83.85,84.05,9577200.0,61.4786,61.749,61.2813,61.4274,9577200.0
2008-12-04 15:35:00,84.04,84.6,83.77,83.88,8142900.0,61.4201,61.8294,61.2228,61.3032,8142900.0
2008-12-04 15:40:00,83.88,84.75,83.74,84.53,12771500.0,61.3032,61.939,61.2009,61.7782,12771500.0
2008-12-04 15:45:00,84.53,84.96,84.2,84.5,11250900.0,61.7782,62.0925,61.5371,61.7563,11250900.0
2008-12-04 15:50:00,84.5,84.52,83.96,84.36,8560900.0,61.7563,61.7709,61.3617,61.654,8560900.0
2008-12-04 15:55:00,84.36,85.29,84.05,84.89,17466100.0,61.654,62.3337,61.4274,62.0413,17466100.0
2008-12-04 16:00:00,84.88,86.61,84.87,85.15,7668200.0,62.034,63.2984,62.0267,62.2314,7668200.0
2008-12-04 16:05:00,85.16,85.23,85.01,85.01,639800.0,62.2387,62.2898,62.129,62.129,639800.0
2008-12-04 16:10:00,85.01,85.36,84.9,85.32,818600.0,62.129,62.3848,62.0487,62.3556,818600.0
2008-12-05 09:30:00,83.63,84.23,83.54,84.17,5806800.0,61.1205,61.559,61.0547,61.5151,5806800.0
2008-12-05 09:35:00,84.17,84.46,83.74,84.4,8344600.0,61.5151,61.7271,61.2009,61.6832,8344600.0
2008-12-05 09:40:00,84.39,84.66,83.91,83.91,7454500.0,61.6759,61.8733,61.3251,61.3251,7454500.0
2008-12-05 09:45:00,83.91,84.03,83.42,83.46,6614100.0,61.3251,61.4128,60.967,60.9962,6614100.0
2008-12-05 09:50:00,83.46,84.1,83.45,83.98,5184300.0,60.9962,61.464,60.9889,61.3763,5184300.0
2008-12-05 09:55:00,83.98,84.01,83.25,83.27,5575700.0,61.3763,61.3982,60.8428,60.8574,5575700.0
2008-12-05 10:00:00,83.25,83.85,83.1,83.21,5360600.0,60.8428,61.2813,60.7331,60.8135,5360600.0
2008-12-05 10:05:00,83.21,83.48,83.02,83.15,6035400.0,60.8135,61.0109,60.6747,60.7697,6035400.0
2008-12-05 10:10:00,83.16,83.2,82.8,82.85,5868400.0,60.777,60.8062,60.5139,60.5504,5868400.0
2008-12-05 10:15:00,82.84,83.65,82.67,82.85,5630800.0,60.5431,61.1351,60.4189,60.5504,5630800.0
2008-12-05 10:20:00,82.84,82.85,82.45,82.68,5707000.0,60.5431,60.5504,60.2581,60.4262,5707000.0
2008-12-05 10:25:00,82.68,83.08,82.59,82.87,4699000.0,60.4262,60.7185,60.3604,60.565,4699000.0
2008-12-05 10:30:00,82.87,83.23,82.73,83.03,3928800.0,60.565,60.8281,60.4627,60.682,3928800.0
2008-12-05 10:35:00,83.03,83.2,82.63,82.75,3714500.0,60.682,60.8062,60.3896,60.4773,3714500.0
2008-12-05 10:40:00,82.75,82.76,82.24,82.35,5727000.0,60.4773,60.4846,60.1046,60.185,5727000.0
2008-12-05 10:45:00,82.36,82.89,82.26,82.84,4877600.0,60.1923,60.5797,60.1192,60.5431,4877600.0
2008-12-05 10:50:00,82.84,83.16,82.51,83.07,6344700.0,60.5431,60.777,60.3019,60.7112,6344700.0
2008-12-05 10:55:00,83.06,83.38,83.06,83.1,6018800.0,60.7039,60.9378,60.7039,60.7331,6018800.0
2008-12-05 11:00:00,83.1,83.3,82.9,82.97,4670300.0,60.7331,60.8793,60.587,60.6381,4670300.0
2008-12-05 11:05:00,82.97,83.19,82.89,83.07,3136000.0,60.6381,60.7989,60.5797,60.7112,3136000.0
2008-12-05 11:10:00,83.07,83.39,82.93,83.16,3666200.0,60.7112,60.9451,60.6089,60.777,3666200.0
2008-12-05 11:15:00,83.16,83.29,82.82,83.09,4745700.0,60.777,60.872,60.5285,60.7258,4745700.0
2008-12-05 11:20:00,83.09,83.14,82.7,82.71,2824300.0,60.7258,60.7624,60.4408,60.4481,2824300.0
2008-12-05 11:25:00,82.72,82.81,82.61,82.71,2729200.0,60.4554,60.5212,60.375,60.4481,2729200.0
2008-12-05 11:30:00,82.7,82.96,82.48,82.9,3186800.0,60.4408,60.6308,60.28,60.587,3186800.0
2008-12-05 11:35:00,82.9,83.15,82.67,83.11,2685800.0,60.587,60.7697,60.4189,60.7404,2685800.0
2008-12-05 11:40:00,83.11,83.4,83.01,83.25,3236500.0,60.7404,60.9524,60.6674,60.8428,3236500.0
2008-12-05 11:45:00,83.25,83.32,83.05,83.12,1987200.0,60.8428,60.8939,60.6966,60.7478,1987200.0
2008-12-05 11:50:00,83.12,83.79,83.12,83.71,3699200.0,60.7478,61.2374,60.7478,61.179,3699200.0
2008-12-05 11:55:00,83.71,83.72,83.42,83.54,2427600.0,61.179,61.1863,60.967,61.0547,2427600.0
2008-12-05 12:00:00,83.55,83.77,83.51,83.54,2478100.0,61.062,61.2228,61.0328,61.0547,2478100.0
2008-12-05 12:05:00,83.55,83.94,83.39,83.88,2311000.0,61.062,61.347,60.9451,61.3032,2311000.0
2008-12-05 12:10:00,83.88,83.91,83.58,83.74,1877900.0,61.3032,61.3251,61.0839,61.2009,1877900.0
2008-12-05 12:15:00,83.74,83.77,83.46,83.72,1858600.0,61.2009,61.2228,60.9962,61.1863,1858600.0
2008-12-05 12:20:00,83.71,84.0,83.62,83.66,2377000.0,61.179,61.3909,61.1132,61.1424,2377000.0
2008-12-05 12:25:00,83.66,84.0,83.61,83.97,2005400.0,61.1424,61.3909,61.1059,61.369,2005400.0
2008-12-05 12:30:00,83.97,83.98,83.18,83.19,2988000.0,61.369,61.3763,60.7916,60.7989,2988000.0
2008-12-05 12:35:00,83.19,83.44,83.19,83.39,1542300.0,60.7989,60.9816,60.7989,60.9451,1542300.0
2008-12-05 12:40:00,83.39,83.43,83.06,83.26,2171100.0,60.9451,60.9743,60.7039,60.8501,2171100.0
2008-12-05 12:45:00,83.26,83.49,83.26,83.41,1732800.0,60.8501,61.0182,60.8501,60.9597,1732800.0
2008-12-05 12:50:00,83.41,83.45,83.17,83.39,1566800.0,60.9597,60.9889,60.7843,60.9451,1566800.0
2008-12-05 12:55:00,83.38,83.45,83.15,83.41,1470500.0,60.9378,60.9889,60.7697,60.9597,1470500.0
2008-12-05 13:00:00,83.41,83.75,83.39,83.68,2111500.0,60.9597,61.2082,60.9451,61.157,2111500.0
2008-12-05 13:05:00,83.68,84.07,83.68,83.92,3189200.0,61.157,61.4421,61.157,61.3324,3189200.0
2008-12-05 13:10:00,83.93,84.39,83.89,84.23,4081900.0,61.3397,61.6759,61.3105,61.559,4081900.0
2008-12-05 13:15:00,84.23,84.37,84.0,84.02,2232500.0,61.559,61.6613,61.3909,61.4055,2232500.0
2008-12-05 13:20:00,84.01,84.36,84.01,84.14,2614400.0,61.3982,61.654,61.3982,61.4932,2614400.0
2008-12-05 13:25:00,84.15,84.33,82.3,83.93,2150600.0,61.5005,61.6321,60.1485,61.3397,2150600.0
2008-12-05 13:30:00,83.93,84.47,83.91,84.28,2651800.0,61.3397,61.7344,61.3251,61.5955,2651800.0
2008-12-05 13:35:00,84.27,84.32,84.0,84.19,3113500.0,61.5882,61.6248,61.3909,61.5298,3113500.0
2008-12-05 13:40:00,84.2,84.57,84.0,84.56,3801700.0,61.5371,61.8075,61.3909,61.8002,3801700.0
2008-12-05 13:45:00,84.56,85.06,84.51,84.9,5836600.0,61.8002,62.1656,61.7636,62.0487,5836600.0
2008-12-05 13:50:00,84.9,85.32,84.87,85.07,8622800.0,62.0487,62.3556,62.0267,62.1729,8622800.0
2008-12-05 13:55:00,85.06,85.58,84.99,85.05,7519500.0,62.1656,62.5456,62.1144,62.1583,7519500.0
2008-12-05 14:00:00,85.05,85.33,85.0,85.05,5293800.0,62.1583,62.3629,62.1217,62.1583,5293800.0
2008-12-05 14:05:00,85.06,85.26,84.63,84.64,4786900.0,62.1656,62.3118,61.8513,61.8586,4786900.0
2008-12-05 14:10:00,84.64,84.85,84.54,84.82,3981200.0,61.8586,62.0121,61.7856,61.9902,3981200.0
2008-12-05 14:15:00,84.83,85.0,84.42,84.76,4744100.0,61.9975,62.1217,61.6979,61.9463,4744100.0
2008-12-05 14:20:00,84.76,85.29,84.59,85.23,4945800.0,61.9463,62.3337,61.8221,62.2898,4945800.0
2008-12-05 14:25:00,85.22,85.38,84.79,84.9,4789900.0,62.2825,62.3995,61.9683,62.0487,4789900.0
2008-12-05 14:30:00,84.9,85.35,84.72,85.33,4109300.0,62.0487,62.3775,61.9171,62.3629,4109300.0
2008-12-05 14:35:00,85.34,85.68,84.9,85.67,4712000.0,62.3702,62.6187,62.0487,62.6114,4712000.0
2008-12-05 14:40:00,85.67,86.38,85.67,86.29,7410900.0,62.6114,63.1303,62.6114,63.0645,7410900.0
2008-12-05 14:45:00,86.28,87.32,86.28,87.21,9807300.0,63.0572,63.8173,63.0572,63.7369,9807300.0
2008-12-05 14:50:00,87.2,87.26,86.71,86.71,9360000.0,63.7296,63.7734,63.3715,63.3715,9360000.0
2008-12-05 14:55:00,86.71,87.14,86.69,86.88,7394400.0,63.3715,63.6857,63.3569,63.4957,7394400.0
2008-12-05 15:00:00,86.88,87.33,86.14,86.34,10334900.0,63.4957,63.8246,62.9549,63.1011,10334900.0
2008-12-05 15:05:00,86.35,86.73,86.09,86.37,10342300.0,63.1084,63.3861,62.9184,63.123,10342300.0
2008-12-05 15:10:00,86.37,86.93,86.21,86.78,9153100.0,63.123,63.5323,63.0061,63.4226,9153100.0
2008-12-05 15:15:00,86.79,87.59,86.79,87.19,9938200.0,63.43,64.0146,63.43,63.7223,9938200.0
2008-12-05 15:20:00,87.19,87.19,86.6,86.97,6986500.0,63.7223,63.7223,63.2911,63.5615,6986500.0
2008-12-05 15:25:00,86.96,87.4,86.86,87.21,5762300.0,63.5542,63.8758,63.4811,63.7369,5762300.0
2008-12-05 15:30:00,87.21,87.98,87.19,87.56,9413000.0,63.7369,64.2997,63.7223,63.9927,9413000.0
2008-12-05 15:35:00,87.56,88.1,87.33,87.89,8765300.0,63.9927,64.3874,63.8246,64.2339,8765300.0
2008-12-05 15:40:00,87.88,88.26,87.53,87.88,11216900.0,64.2266,64.5043,63.9708,64.2266,11216900.0
2008-12-05 15:45:00,87.87,88.31,87.64,87.92,10809500.0,64.2193,64.5408,64.0512,64.2558,10809500.0
2008-12-05 15:50:00,87.92,88.09,87.63,87.84,9316800.0,64.2558,64.38,64.0439,64.1973,9316800.0
2008-12-05 15:55:00,87.84,88.42,87.72,88.05,17470700.0,64.1973,64.6212,64.1096,64.3508,17470700.0
2008-12-05 16:00:00,88.05,88.11,87.83,87.95,6146600.0,64.3508,64.3947,64.19,64.2777,6146600.0
2008-12-05 16:05:00,87.95,88.08,84.99,88.03,1750700.0,64.2777,64.3727,62.1144,64.3362,1750700.0
2008-12-05 16:10:00,88.02,88.02,87.66,87.67,581900.0,64.3289,64.3289,64.0658,64.0731,581900.0
2008-12-08 09:30:00,90.34,90.44,90.07,90.21,7952100.0,66.0244,66.0975,65.8271,65.9294,7952100.0
2008-12-08 09:35:00,90.21,90.7,90.02,90.64,9280600.0,65.9294,66.2876,65.7906,66.2437,9280600.0
2008-12-08 09:40:00,90.64,91.22,90.6,91.21,7936200.0,66.2437,66.6676,66.2145,66.6603,7936200.0
2008-12-08 09:45:00,91.21,91.23,90.82,90.99,8248800.0,66.6603,66.6749,66.3753,66.4995,8248800.0
2008-12-08 09:50:00,90.99,91.03,90.47,90.48,7792200.0,66.4995,66.5287,66.1195,66.1268,7792200.0
2008-12-08 09:55:00,90.48,90.6,90.23,90.32,5148100.0,66.1268,66.2145,65.9441,66.0098,5148100.0
2008-12-08 10:00:00,90.33,90.48,90.09,90.23,6074400.0,66.0171,66.1268,65.8417,65.9441,6074400.0
2008-12-08 10:05:00,90.23,90.84,90.22,90.72,6749500.0,65.9441,66.3899,65.9367,66.3022,6749500.0
2008-12-08 10:10:00,90.72,90.8,90.36,90.47,5761000.0,66.3022,66.3606,66.0391,66.1195,5761000.0
2008-12-08 10:15:00,90.47,90.66,90.18,90.38,3633100.0,66.1195,66.2583,65.9075,66.0537,3633100.0
2008-12-08 10:20:00,90.37,90.84,90.33,90.77,4453000.0,66.0464,66.3899,66.0171,66.3387,4453000.0
2008-12-08 10:25:00,90.77,90.93,90.58,90.81,5218900.0,66.3387,66.4556,66.1998,66.3679,5218900.0
2008-12-08 10:30:00,90.81,91.11,90.68,91.09,4520100.0,66.3679,66.5872,66.2729,66.5726,4520100.0
2008-12-08 10:35:00,91.09,91.2,90.83,91.17,3864900.0,66.5726,66.653,66.3826,66.631,3864900.0
2008-12-08 10:40:00,91.16,91.41,91.15,91.39,4876800.0,66.6237,66.8065,66.6164,66.7918,4876800.0
2008-12-08 10:45:00,91.39,91.64,91.37,91.42,5384200.0,66.7918,66.9745,66.7772,66.8138,5384200.0
2008-12-08 10:50:00,91.42,91.59,91.35,91.37,4398500.0,66.8138,66.938,66.7626,66.7772,4398500.0
2008-12-08 10:55:00,91.37,91.55,91.27,91.46,3619200.0,66.7772,66.9088,66.7041,66.843,3619200.0
2008-12-08 11:00:00,91.45,91.62,91.43,91.5,2613100.0,66.8357,66.9599,66.8211,66.8722,2613100.0
2008-12-08 11:05:00,91.5,91.54,91.11,91.16,4340900.0,66.8722,66.9015,66.5872,66.6237,4340900.0
2008-12-08 11:10:00,91.16,91.31,91.07,91.13,2924700.0,66.6237,66.7334,66.558,66.6018,2924700.0
2008-12-08 11:15:00,91.12,91.3,91.0,91.16,3667100.0,66.5945,66.7261,66.5068,66.6237,3667100.0
2008-12-08 11:20:00,91.16,91.28,91.06,91.09,2821100.0,66.6237,66.7114,66.5507,66.5726,2821100.0
2008-12-08 11:25:00,91.08,91.3,91.06,91.1,3203300.0,66.5653,66.7261,66.5507,66.5799,3203300.0
2008-12-08 11:30:00,91.1,91.41,91.08,91.26,3114200.0,66.5799,66.8065,66.5653,66.6968,3114200.0
2008-12-08 11:35:00,91.25,91.35,90.9,91.02,4845800.0,66.6895,66.7626,66.4337,66.5214,4845800.0
2008-12-08 11:40:00,91.02,91.02,90.72,90.72,3396500.0,66.5214,66.5214,66.3022,66.3022,3396500.0
2008-12-08 11:45:00,90.73,91.2,90.73,90.82,3511200.0,66.3095,66.653,66.3095,66.3753,3511200.0
2008-12-08 11:50:00,90.81,90.86,90.56,90.6,2339700.0,66.3679,66.4045,66.1852,66.2145,2339700.0
2008-12-08 11:55:00,90.6,90.68,90.31,90.47,4752200.0,66.2145,66.2729,66.0025,66.1195,4752200.0
2008-12-08 12:00:00,90.48,90.69,90.45,90.58,2524400.0,66.1268,66.2802,66.1048,66.1998,2524400.0
2008-12-08 12:05:00,90.58,90.67,90.22,90.31,4383500.0,66.1998,66.2656,65.9367,66.0025,4383500.0
2008-12-08 12:10:00,90.32,90.41,90.15,90.38,3925200.0,66.0098,66.0756,65.8856,66.0537,3925200.0
2008-12-08 12:15:00,90.37,90.79,90.36,90.7,1938700.0,66.0464,66.3533,66.0391,66.2876,1938700.0
2008-12-08 12:20:00,90.7,90.91,90.66,90.7,2573500.0,66.2876,66.441,66.2583,66.2876,2573500.0
2008-12-08 12:25:00,90.7,90.96,90.66,90.86,2326100.0,66.2876,66.4776,66.2583,66.4045,2326100.0
2008-12-08 12:30:00,90.86,90.98,90.71,90.74,1934700.0,66.4045,66.4922,66.2949,66.3168,1934700.0
2008-12-08 12:35:00,90.74,90.87,90.61,90.63,2441200.0,66.3168,66.4118,66.2218,66.2364,2441200.0
2008-12-08 12:40:00,90.62,90.71,90.6,90.67,1173700.0,66.2291,66.2949,66.2145,66.2656,1173700.0
2008-12-08 12:45:00,90.67,90.97,90.59,90.6,2162900.0,66.2656,66.4849,66.2072,66.2145,2162900.0
2008-12-08 12:50:00,90.6,90.81,90.25,90.27,2864900.0,66.2145,66.3679,65.9587,65.9733,2864900.0
2008-12-08 12:55:00,90.27,90.53,90.18,90.38,1926900.0,65.9733,66.1633,65.9075,66.0537,1926900.0
2008-12-08 13:00:00,90.39,90.8,90.39,90.72,2180200.0,66.061,66.3606,66.061,66.3022,2180200.0
2008-12-08 13:05:00,90.72,90.82,90.54,90.72,1776400.0,66.3022,66.3753,66.1706,66.3022,1776400.0
2008-12-08 13:10:00,90.73,90.92,90.64,90.68,2480100.0,66.3095,66.4483,66.2437,66.2729,2480100.0
2008-12-08 13:15:00,90.68,90.72,90.31,90.37,3387900.0,66.2729,66.3022,66.0025,66.0464,3387900.0
2008-12-08 13:20:00,90.36,90.47,90.16,90.36,3166200.0,66.0391,66.1195,65.8929,66.0391,3166200.0
2008-12-08 13:25:00,90.36,90.67,90.35,90.47,4029600.0,66.0391,66.2656,66.0318,66.1195,4029600.0
2008-12-08 13:30:00,90.47,90.47,89.81,90.11,7674500.0,66.1195,66.1195,65.6371,65.8564,7674500.0
2008-12-08 13:35:00,90.11,90.25,89.8,90.22,4395300.0,65.8564,65.9587,65.6298,65.9367,4395300.0
2008-12-08 13:40:00,90.23,90.5,90.19,90.37,3279700.0,65.9441,66.1414,65.9148,66.0464,3279700.0
2008-12-08 13:45:00,90.38,90.41,90.08,90.16,2529700.0,66.0537,66.0756,65.8344,65.8929,2529700.0
2008-12-08 13:50:00,90.16,90.4,90.0,90.08,3092500.0,65.8929,66.0683,65.776,65.8344,3092500.0
2008-12-08 13:55:00,90.09,90.34,89.9,90.26,3645000.0,65.8417,66.0244,65.7029,65.966,3645000.0
2008-12-08 14:00:00,90.26,90.6,90.19,90.55,3394300.0,65.966,66.2145,65.9148,66.1779,3394300.0
2008-12-08 14:05:00,90.55,90.77,90.55,90.68,4914800.0,66.1779,66.3387,66.1779,66.2729,4914800.0
2008-12-08 14:10:00,90.67,90.95,90.67,90.84,3326700.0,66.2656,66.4703,66.2656,66.3899,3326700.0
2008-12-08 14:15:00,90.83,90.98,90.73,90.85,2719200.0,66.3826,66.4922,66.3095,66.3972,2719200.0
2008-12-08 14:20:00,90.85,91.3,90.85,91.24,5325600.0,66.3972,66.7261,66.3972,66.6822,5325600.0
2008-12-08 14:25:00,91.23,91.41,91.02,91.18,3321100.0,66.6749,66.8065,66.5214,66.6384,3321100.0
2008-12-08 14:30:00,91.18,91.34,90.9,90.98,3400600.0,66.6384,66.7553,66.4337,66.4922,3400600.0
2008-12-08 14:35:00,90.97,91.25,90.87,91.15,3208700.0,66.4849,66.6895,66.4118,66.6164,3208700.0
2008-12-08 14:40:00,91.15,91.5,90.9,91.3,3981500.0,66.6164,66.8722,66.4337,66.7261,3981500.0
2008-12-08 14:45:00,91.3,91.9,91.15,91.65,6496500.0,66.7261,67.1646,66.6164,66.9819,6496500.0
2008-12-08 14:50:00,91.67,91.75,91.53,91.64,4579500.0,66.9965,67.0549,66.8942,66.9745,4579500.0
2008-12-08 14:55:00,91.64,91.97,91.54,91.97,6018600.0,66.9745,67.2157,66.9015,67.2157,6018600.0
2008-12-08 15:00:00,91.97,92.0,91.66,91.92,5347600.0,67.2157,67.2376,66.9892,67.1792,5347600.0
2008-12-08 15:05:00,91.92,92.08,91.65,92.01,5327600.0,67.1792,67.2961,66.9819,67.245,5327600.0
2008-12-08 15:10:00,92.0,92.31,91.93,92.11,10016900.0,67.2376,67.4642,67.1865,67.318,10016900.0
2008-12-08 15:15:00,92.1,92.27,91.85,92.02,4786900.0,67.3107,67.435,67.128,67.2523,4786900.0
2008-12-08 15:20:00,92.03,92.27,91.82,91.9,4718100.0,67.2596,67.435,67.1061,67.1646,4718100.0
2008-12-08 15:25:00,91.91,92.18,91.8,92.1,5434500.0,67.1719,67.3692,67.0915,67.3107,5434500.0
2008-12-08 15:30:00,92.1,92.34,91.8,92.25,6731400.0,67.3107,67.4861,67.0915,67.4204,6731400.0
2008-12-08 15:35:00,92.26,92.38,91.58,91.6,9117000.0,67.4277,67.5154,66.9307,66.9453,9117000.0
2008-12-08 15:40:00,91.59,91.97,91.52,91.61,8798400.0,66.938,67.2157,66.8868,66.9526,8798400.0
2008-12-08 15:45:00,91.61,91.62,90.64,91.01,11051300.0,66.9526,66.9599,66.2437,66.5141,11051300.0
2008-12-08 15:50:00,91.01,91.49,90.94,91.48,10773800.0,66.5141,66.8649,66.463,66.8576,10773800.0
2008-12-08 15:55:00,91.49,91.75,91.14,91.24,16738000.0,66.8649,67.0549,66.6091,66.6822,16738000.0
2008-12-08 16:00:00,91.24,91.43,90.74,91.43,4771700.0,66.6822,66.8211,66.3168,66.8211,4771700.0
2008-12-08 16:05:00,91.43,91.5,91.24,91.28,2647300.0,66.8211,66.8722,66.6822,66.7114,2647300.0
2008-12-08 16:10:00,91.28,91.36,90.93,90.98,1916600.0,66.7114,66.7699,66.4556,66.4922,1916600.0
2008-12-09 09:30:00,90.37,90.37,89.89,90.13,6529100.0,66.0464,66.0464,65.6956,65.871,6529100.0
2008-12-09 09:35:00,90.11,90.47,89.95,90.39,5367300.0,65.8564,66.1195,65.7394,66.061,5367300.0
2008-12-09 09:40:00,90.39,90.69,90.09,90.61,5210200.0,66.061,66.2802,65.8417,66.2218,5210200.0
2008-12-09 09:45:00,90.61,90.94,90.57,90.61,4005800.0,66.2218,66.463,66.1925,66.2218,4005800.0
2008-12-09 09:50:00,90.61,90.83,90.17,90.29,4169600.0,66.2218,66.3826,65.9002,65.9879,4169600.0
2008-12-09 09:55:00,90.29,90.42,90.04,90.13,3600200.0,65.9879,66.0829,65.8052,65.871,3600200.0
2008-12-09 10:00:00,90.13,90.89,90.09,90.84,6105900.0,65.871,66.4264,65.8417,66.3899,6105900.0
2008-12-09 10:05:00,90.85,90.97,90.59,90.68,4171700.0,66.3972,66.4849,66.2072,66.2729,4171700.0
2008-12-09 10:10:00,90.69,91.27,89.95,91.23,4808800.0,66.2802,66.7041,65.7394,66.6749,4808800.0
2008-12-09 10:15:00,91.23,91.55,91.18,91.47,5905700.0,66.6749,66.9088,66.6384,66.8503,5905700.0
2008-12-09 10:20:00,91.47,91.63,91.34,91.43,4057300.0,66.8503,66.9672,66.7553,66.8211,4057300.0
2008-12-09 10:25:00,91.42,91.52,91.0,91.31,2614000.0,66.8138,66.8868,66.5068,66.7334,2614000.0
2008-12-09 10:30:00,91.3,91.76,91.28,91.75,4156900.0,66.7261,67.0622,66.7114,67.0549,4156900.0
2008-12-09 10:35:00,91.75,91.89,91.59,91.63,4274200.0,67.0549,67.1573,66.938,66.9672,4274200.0
2008-12-09 10:40:00,91.62,91.95,91.4,91.79,3694000.0,66.9599,67.2011,66.7991,67.0842,3694000.0
2008-12-09 10:45:00,91.79,92.05,91.73,91.81,4026300.0,67.0842,67.2742,67.0403,67.0988,4026300.0
2008-12-09 10:50:00,91.79,92.0,91.65,91.78,2791900.0,67.0842,67.2376,66.9819,67.0769,2791900.0
2008-12-09 10:55:00,91.77,92.06,91.4,91.82,2742000.0,67.0696,67.2815,66.7991,67.1061,2742000.0
2008-12-09 11:00:00,91.82,92.13,91.62,91.64,4137900.0,67.1061,67.3327,66.9599,66.9745,4137900.0
2008-12-09 11:05:00,91.64,91.75,91.47,91.53,2925300.0,66.9745,67.0549,66.8503,66.8942,2925300.0
2008-12-09 11:10:00,91.53,91.61,91.31,91.35,2247800.0,66.8942,66.9526,66.7334,66.7626,2247800.0
2008-12-09 11:15:00,91.35,91.4,91.15,91.18,3586500.0,66.7626,66.7991,66.6164,66.6384,3586500.0
2008-12-09 11:20:00,91.19,91.26,90.87,90.91,4126000.0,66.6457,66.6968,66.4118,66.441,4126000.0
2008-12-09 11:25:00,90.9,91.4,90.78,90.78,3309700.0,66.4337,66.7991,66.346,66.346,3309700.0
2008-12-09 11:30:00,90.78,91.12,90.78,90.99,2488900.0,66.346,66.5945,66.346,66.4995,2488900.0
2008-12-09 11:35:00,90.99,91.14,90.67,90.75,2753200.0,66.4995,66.6091,66.2656,66.3241,2753200.0
2008-12-09 11:40:00,90.75,91.12,90.73,91.02,2908000.0,66.3241,66.5945,66.3095,66.5214,2908000.0
2008-12-09 11:45:00,91.02,91.25,91.02,91.04,2233900.0,66.5214,66.6895,66.5214,66.536,2233900.0
2008-12-09 11:50:00,91.06,91.36,91.05,91.22,2603300.0,66.5507,66.7699,66.5433,66.6676,2603300.0
2008-12-09 11:55:00,91.22,91.36,91.11,91.12,2028500.0,66.6676,66.7699,66.5872,66.5945,2028500.0
2008-12-09 12:00:00,91.12,91.4,91.0,91.33,2895600.0,66.5945,66.7991,66.5068,66.748,2895600.0
2008-12-09 12:05:00,91.33,91.56,91.31,91.38,2278100.0,66.748,66.9161,66.7334,66.7845,2278100.0
2008-12-09 12:10:00,91.38,91.5,91.28,91.48,2412400.0,66.7845,66.8722,66.7114,66.8576,2412400.0
2008-12-09 12:15:00,91.48,91.52,90.95,91.23,3751100.0,66.8576,66.8868,66.4703,66.6749,3751100.0
2008-12-09 12:20:00,91.23,91.23,90.76,90.96,2312200.0,66.6749,66.6749,66.3314,66.4776,2312200.0
2008-12-09 12:25:00,90.95,91.01,90.8,90.98,1565900.0,66.4703,66.5141,66.3606,66.4922,1565900.0
2008-12-09 12:30:00,90.98,91.28,90.97,91.15,3523500.0,66.4922,66.7114,66.4849,66.6164,3523500.0
2008-12-09 12:35:00,91.14,91.44,91.12,91.41,2152100.0,66.6091,66.8284,66.5945,66.8065,2152100.0
2008-12-09 12:40:00,91.4,91.54,91.24,91.36,2284800.0,66.7991,66.9015,66.6822,66.7699,2284800.0
2008-12-09 12:45:00,91.37,91.46,91.24,91.28,1593000.0,66.7772,66.843,66.6822,66.7114,1593000.0
2008-12-09 12:50:00,91.28,91.45,91.24,91.34,1501300.0,66.7114,66.8357,66.6822,66.7553,1501300.0
2008-12-09 12:55:00,91.35,91.37,90.8,90.91,2482900.0,66.7626,66.7772,66.3606,66.441,2482900.0
2008-12-09 13:00:00,90.91,90.95,90.63,90.81,3086900.0,66.441,66.4703,66.2364,66.3679,3086900.0
2008-12-09 13:05:00,90.81,91.18,90.8,91.04,2093900.0,66.3679,66.6384,66.3606,66.536,2093900.0
2008-12-09 13:10:00,91.05,91.14,90.79,90.79,2674600.0,66.5433,66.6091,66.3533,66.3533,2674600.0
2008-12-09 13:15:00,90.79,90.8,90.41,90.45,3179400.0,66.3533,66.3606,66.0756,66.1048,3179400.0
2008-12-09 13:20:00,90.45,90.63,90.37,90.6,2432800.0,66.1048,66.2364,66.0464,66.2145,2432800.0
2008-12-09 13:25:00,90.6,90.63,90.23,90.3,2962400.0,66.2145,66.2364,65.9441,65.9952,2962400.0
2008-12-09 13:30:00,90.3,90.44,90.05,90.17,3568400.0,65.9952,66.0975,65.8125,65.9002,3568400.0
2008-12-09 13:35:00,90.18,90.34,90.01,90.31,3175000.0,65.9075,66.0244,65.7833,66.0025,3175000.0
2008-12-09 13:40:00,90.31,90.44,90.11,90.14,2728900.0,66.0025,66.0975,65.8564,65.8783,2728900.0
2008-12-09 13:45:00,90.15,90.68,90.13,90.67,3715400.0,65.8856,66.2729,65.871,66.2656,3715400.0
2008-12-09 13:50:00,90.67,90.68,90.25,90.31,2685200.0,66.2656,66.2729,65.9587,66.0025,2685200.0
2008-12-09 13:55:00,90.28,90.54,90.14,90.27,2431500.0,65.9806,66.1706,65.8783,65.9733,2431500.0
2008-12-09 14:00:00,90.28,90.3,89.81,89.96,4891300.0,65.9806,65.9952,65.6371,65.7467,4891300.0
2008-12-09 14:05:00,89.97,89.98,89.5,89.55,4357300.0,65.754,65.7613,65.4105,65.4471,4357300.0
2008-12-09 14:10:00,89.55,89.71,89.44,89.56,4965900.0,65.4471,65.564,65.3667,65.4544,4965900.0
2008-12-09 14:15:00,89.56,89.93,89.55,89.86,3762800.0,65.4544,65.7248,65.4471,65.6736,3762800.0
2008-12-09 14:20:00,89.86,89.88,89.21,89.35,4674300.0,65.6736,65.6883,65.1986,65.3009,4674300.0
2008-12-09 14:25:00,89.35,89.41,89.09,89.26,3860100.0,65.3009,65.3448,65.1109,65.2351,3860100.0
2008-12-09 14:30:00,89.26,89.27,88.98,89.11,4615900.0,65.2351,65.2424,65.0305,65.1255,4615900.0
2008-12-09 14:35:00,89.09,89.37,89.09,89.31,4206000.0,65.1109,65.3155,65.1109,65.2717,4206000.0
2008-12-09 14:40:00,89.31,89.47,89.25,89.26,3036000.0,65.2717,65.3886,65.2278,65.2351,3036000.0
2008-12-09 14:45:00,89.26,89.68,89.1,89.59,4085400.0,65.2351,65.5421,65.1182,65.4763,4085400.0
2008-12-09 14:50:00,89.58,89.75,89.37,89.6,4184200.0,65.469,65.5932,65.3155,65.4836,4184200.0
2008-12-09 14:55:00,89.61,90.22,89.18,90.1,7403200.0,65.4909,65.9367,65.1767,65.849,7403200.0
2008-12-09 15:00:00,90.09,90.53,90.08,90.15,7404900.0,65.8417,66.1633,65.8344,65.8856,7404900.0
2008-12-09 15:05:00,90.15,90.41,89.84,90.33,5379900.0,65.8856,66.0756,65.659,66.0171,5379900.0
2008-12-09 15:10:00,90.33,90.34,89.63,89.81,7741900.0,66.0171,66.0244,65.5055,65.6371,7741900.0
2008-12-09 15:15:00,89.81,90.44,89.62,90.15,5636200.0,65.6371,66.0975,65.4982,65.8856,5636200.0
2008-12-09 15:20:00,90.16,90.35,89.7,89.84,5630100.0,65.8929,66.0318,65.5567,65.659,5630100.0
2008-12-09 15:25:00,89.84,89.86,89.19,89.25,6643700.0,65.659,65.6736,65.184,65.2278,6643700.0
2008-12-09 15:30:00,89.25,89.97,89.04,89.35,7123700.0,65.2278,65.754,65.0743,65.3009,7123700.0
2008-12-09 15:35:00,89.36,89.85,89.02,89.31,6697800.0,65.3082,65.6663,65.0597,65.2717,6697800.0
2008-12-09 15:40:00,89.32,89.89,89.24,89.59,7060700.0,65.279,65.6956,65.2205,65.4763,7060700.0
2008-12-09 15:45:00,89.6,89.75,89.25,89.35,6223800.0,65.4836,65.5932,65.2278,65.3009,6223800.0
2008-12-09 15:50:00,89.35,89.68,89.17,89.37,7112800.0,65.3009,65.5421,65.1694,65.3155,7112800.0
2008-12-09 15:55:00,89.36,89.46,89.03,89.39,14268800.0,65.3082,65.3813,65.067,65.3301,14268800.0
2008-12-09 16:00:00,89.39,91.38,89.37,89.45,8956300.0,65.3301,66.7845,65.3155,65.374,8956300.0
2008-12-09 16:05:00,89.45,91.01,89.37,89.44,1539500.0,65.374,66.5141,65.3155,65.3667,1539500.0
2008-12-09 16:10:00,89.44,89.56,89.42,89.49,1630200.0,65.3667,65.4544,65.3521,65.4032,1630200.0
2008-12-10 09:30:00,90.3,90.51,90.07,90.49,5186500.0,65.9952,66.1487,65.8271,66.1341,5186500.0
2008-12-10 09:35:00,90.49,90.59,90.2,90.25,5829400.0,66.1341,66.2072,65.9221,65.9587,5829400.0
2008-12-10 09:40:00,90.25,90.28,89.97,90.07,4116200.0,65.9587,65.9806,65.754,65.8271,4116200.0
2008-12-10 09:45:00,90.06,90.34,89.95,90.02,5427100.0,65.8198,66.0244,65.7394,65.7906,5427100.0
2008-12-10 09:50:00,90.02,90.15,89.85,89.89,4613500.0,65.7906,65.8856,65.6663,65.6956,4613500.0
2008-12-10 09:55:00,89.9,89.97,89.75,89.82,4086600.0,65.7029,65.754,65.5932,65.6444,4086600.0
2008-12-10 10:00:00,89.82,90.3,89.75,90.29,4085500.0,65.6444,65.9952,65.5932,65.9879,4085500.0
2008-12-10 10:05:00,90.29,90.38,90.13,90.21,3782400.0,65.9879,66.0537,65.871,65.9294,3782400.0
2008-12-10 10:10:00,90.26,90.58,90.11,90.58,2943700.0,65.966,66.1998,65.8564,66.1998,2943700.0
2008-12-10 10:15:00,90.58,90.95,90.55,90.92,5173600.0,66.1998,66.4703,66.1779,66.4483,5173600.0
2008-12-10 10:20:00,90.92,90.98,90.72,90.76,3479300.0,66.4483,66.4922,66.3022,66.3314,3479300.0
2008-12-10 10:25:00,90.76,90.79,90.58,90.66,3564300.0,66.3314,66.3533,66.1998,66.2583,3564300.0
2008-12-10 10:30:00,90.66,90.8,90.58,90.75,2203900.0,66.2583,66.3606,66.1998,66.3241,2203900.0
2008-12-10 10:35:00,90.74,90.79,90.34,90.57,4516300.0,66.3168,66.3533,66.0244,66.1925,4516300.0
2008-12-10 10:40:00,90.57,90.7,90.18,90.19,2831000.0,66.1925,66.2876,65.9075,65.9148,2831000.0
2008-12-10 10:45:00,90.18,90.28,90.02,90.17,3633200.0,65.9075,65.9806,65.7906,65.9002,3633200.0
2008-12-10 10:50:00,90.17,90.55,89.85,89.88,3217500.0,65.9002,66.1779,65.6663,65.6883,3217500.0
2008-12-10 10:55:00,89.88,90.16,89.85,90.09,3278700.0,65.6883,65.8929,65.6663,65.8417,3278700.0
2008-12-10 11:00:00,90.09,90.38,89.94,90.3,2609700.0,65.8417,66.0537,65.7321,65.9952,2609700.0
2008-12-10 11:05:00,90.31,90.37,90.06,90.06,3360600.0,66.0025,66.0464,65.8198,65.8198,3360600.0
2008-12-10 11:10:00,90.06,90.43,90.05,90.38,3093100.0,65.8198,66.0902,65.8125,66.0537,3093100.0
2008-12-10 11:15:00,90.38,90.75,90.31,90.68,3347100.0,66.0537,66.3241,66.0025,66.2729,3347100.0
2008-12-10 11:20:00,90.68,90.82,90.6,90.78,2754900.0,66.2729,66.3753,66.2145,66.346,2754900.0
2008-12-10 11:25:00,90.78,90.79,90.43,90.62,2400700.0,66.346,66.3533,66.0902,66.2291,2400700.0
2008-12-10 11:30:00,90.63,90.81,90.54,90.6,2055300.0,66.2364,66.3679,66.1706,66.2145,2055300.0
2008-12-10 11:35:00,90.6,90.69,90.35,90.5,3045500.0,66.2145,66.2802,66.0318,66.1414,3045500.0
2008-12-10 11:40:00,90.5,90.65,90.38,90.59,2353100.0,66.1414,66.251,66.0537,66.2072,2353100.0
2008-12-10 11:45:00,90.59,91.01,90.59,90.93,4472000.0,66.2072,66.5141,66.2072,66.4556,4472000.0
2008-12-10 11:50:00,90.93,91.14,90.9,90.95,3430600.0,66.4556,66.6091,66.4337,66.4703,3430600.0
2008-12-10 11:55:00,90.95,91.03,90.78,90.89,2219300.0,66.4703,66.5287,66.346,66.4264,2219300.0
2008-12-10 12:00:00,90.89,91.02,90.72,90.92,2179200.0,66.4264,66.5214,66.3022,66.4483,2179200.0
2008-12-10 12:05:00,90.92,91.14,90.75,90.89,3132500.0,66.4483,66.6091,66.3241,66.4264,3132500.0
2008-12-10 12:10:00,90.89,91.31,90.89,91.29,4218500.0,66.4264,66.7334,66.4264,66.7187,4218500.0
2008-12-10 12:15:00,91.28,91.36,90.88,90.99,3971200.0,66.7114,66.7699,66.4191,66.4995,3971200.0
2008-12-10 12:20:00,90.99,91.05,90.37,90.52,4316900.0,66.4995,66.5433,66.0464,66.156,4316900.0
2008-12-10 12:25:00,90.51,90.6,90.33,90.36,2724500.0,66.1487,66.2145,66.0171,66.0391,2724500.0
2008-12-10 12:30:00,90.38,90.41,90.13,90.38,4043300.0,66.0537,66.0756,65.871,66.0537,4043300.0
2008-12-10 12:35:00,90.38,90.44,90.08,90.28,2853800.0,66.0537,66.0975,65.8344,65.9806,2853800.0
2008-12-10 12:40:00,90.28,90.45,90.23,90.42,1982100.0,65.9806,66.1048,65.9441,66.0829,1982100.0
2008-12-10 12:45:00,90.42,90.51,90.26,90.37,1796400.0,66.0829,66.1487,65.966,66.0464,1796400.0
2008-12-10 12:50:00,90.37,90.58,90.27,90.27,1425400.0,66.0464,66.1998,65.9733,65.9733,1425400.0
2008-12-10 12:55:00,90.28,90.33,90.05,90.16,2929900.0,65.9806,66.0171,65.8125,65.8929,2929900.0
2008-12-10 13:00:00,90.15,90.46,90.03,90.45,2177800.0,65.8856,66.1121,65.7979,66.1048,2177800.0
2008-12-10 13:05:00,90.45,90.47,90.29,90.32,1575600.0,66.1048,66.1195,65.9879,66.0098,1575600.0
2008-12-10 13:10:00,90.33,90.71,90.31,90.67,2805000.0,66.0171,66.2949,66.0025,66.2656,2805000.0
2008-12-10 13:15:00,90.68,90.86,90.65,90.7,2312700.0,66.2729,66.4045,66.251,66.2876,2312700.0
2008-12-10 13:20:00,90.7,90.78,90.59,90.61,2218700.0,66.2876,66.346,66.2072,66.2218,2218700.0
2008-12-10 13:25:00,90.62,90.75,90.4,90.46,2349100.0,66.2291,66.3241,66.0683,66.1121,2349100.0
2008-12-10 13:30:00,90.46,90.53,90.12,90.21,3000300.0,66.1121,66.1633,65.8637,65.9294,3000300.0
2008-12-10 13:35:00,90.21,90.26,89.9,90.03,4925000.0,65.9294,65.966,65.7029,65.7979,4925000.0
2008-12-10 13:40:00,90.04,90.05,89.78,89.91,3799200.0,65.8052,65.8125,65.6152,65.7102,3799200.0
2008-12-10 13:45:00,89.91,90.06,89.84,89.97,2600500.0,65.7102,65.8198,65.659,65.754,2600500.0
2008-12-10 13:50:00,89.97,89.98,89.36,89.59,6589400.0,65.754,65.7613,65.3082,65.4763,6589400.0
2008-12-10 13:55:00,89.59,89.7,89.2,89.4,4962000.0,65.4763,65.5567,65.1913,65.3375,4962000.0
2008-12-10 14:00:00,89.4,89.45,89.16,89.3,3705100.0,65.3375,65.374,65.1621,65.2644,3705100.0
2008-12-10 14:05:00,89.3,89.59,89.18,89.5,5371400.0,65.2644,65.4763,65.1767,65.4105,5371400.0
2008-12-10 14:10:00,89.5,89.72,89.46,89.62,4541500.0,65.4105,65.5713,65.3813,65.4982,4541500.0
2008-12-10 14:15:00,89.62,89.73,89.53,89.6,3373300.0,65.4982,65.5786,65.4325,65.4836,3373300.0
2008-12-10 14:20:00,89.6,89.71,89.0,89.25,7243000.0,65.4836,65.564,65.0451,65.2278,7243000.0
2008-12-10 14:25:00,89.26,89.41,89.18,89.37,4655100.0,65.2351,65.3448,65.1767,65.3155,4655100.0
2008-12-10 14:30:00,89.38,89.41,89.05,89.22,5165900.0,65.3228,65.3448,65.0817,65.2059,5165900.0
2008-12-10 14:35:00,89.23,89.77,89.22,89.77,6345600.0,65.2132,65.6079,65.2059,65.6079,6345600.0
2008-12-10 14:40:00,89.77,89.93,89.6,89.93,5159500.0,65.6079,65.7248,65.4836,65.7248,5159500.0
2008-12-10 14:45:00,89.93,89.94,89.4,89.41,7240100.0,65.7248,65.7321,65.3375,65.3448,7240100.0
2008-12-10 14:50:00,89.41,89.93,89.25,89.72,6713900.0,65.3448,65.7248,65.2278,65.5713,6713900.0
2008-12-10 14:55:00,89.73,89.85,89.46,89.71,3954400.0,65.5786,65.6663,65.3813,65.564,3954400.0
2008-12-10 15:00:00,89.71,89.89,89.51,89.51,5308400.0,65.564,65.6956,65.4178,65.4178,5308400.0
2008-12-10 15:05:00,89.51,90.12,89.47,89.98,5314600.0,65.4178,65.8637,65.3886,65.7613,5314600.0
2008-12-10 15:10:00,89.98,90.18,89.82,90.16,3572500.0,65.7613,65.9075,65.6444,65.8929,3572500.0
2008-12-10 15:15:00,90.16,90.33,90.02,90.07,3177100.0,65.8929,66.0171,65.7906,65.8271,3177100.0
2008-12-10 15:20:00,90.06,90.19,89.85,90.1,4874800.0,65.8198,65.9148,65.6663,65.849,4874800.0
2008-12-10 15:25:00,90.1,90.4,89.86,90.36,6832800.0,65.849,66.0683,65.6736,66.0391,6832800.0
2008-12-10 15:30:00,90.36,90.4,89.73,89.8,6355000.0,66.0391,66.0683,65.5786,65.6298,6355000.0
2008-12-10 15:35:00,89.8,90.0,89.61,89.69,3660500.0,65.6298,65.776,65.4909,65.5494,3660500.0
2008-12-10 15:40:00,89.68,90.26,89.66,90.2,5096800.0,65.5421,65.966,65.5275,65.9221,5096800.0
2008-12-10 15:45:00,90.2,90.53,90.14,90.38,4938700.0,65.9221,66.1633,65.8783,66.0537,4938700.0
2008-12-10 15:50:00,90.38,90.52,90.24,90.39,3829200.0,66.0537,66.156,65.9514,66.061,3829200.0
2008-12-10 15:55:00,90.39,90.7,90.3,90.35,10220600.0,66.061,66.2876,65.9952,66.0318,10220600.0
2008-12-10 16:00:00,90.35,90.4,90.19,90.3,13935500.0,66.0318,66.0683,65.9148,65.9952,13935500.0
2008-12-10 16:05:00,90.29,90.34,90.26,90.3,343700.0,65.9879,66.0244,65.966,65.9952,343700.0
2008-12-10 16:10:00,90.3,90.32,89.97,90.19,891000.0,65.9952,66.0098,65.754,65.9148,891000.0
2008-12-11 09:30:00,89.56,89.66,89.04,89.21,6131400.0,65.4544,65.5275,65.0743,65.1986,6131400.0
2008-12-11 09:35:00,89.21,89.71,89.17,89.58,3833600.0,65.1986,65.564,65.1694,65.469,3833600.0
2008-12-11 09:40:00,89.57,89.77,89.3,89.54,3407200.0,65.4617,65.6079,65.2644,65.4398,3407200.0
2008-12-11 09:45:00,89.54,90.14,89.49,89.96,5460800.0,65.4398,65.8783,65.4032,65.7467,5460800.0
2008-12-11 09:50:00,89.96,90.25,89.9,89.98,5555300.0,65.7467,65.9587,65.7029,65.7613,5555300.0
2008-12-11 09:55:00,89.98,90.2,89.82,90.06,5045600.0,65.7613,65.9221,65.6444,65.8198,5045600.0
2008-12-11 10:00:00,90.06,90.3,89.9,90.14,2594100.0,65.8198,65.9952,65.7029,65.8783,2594100.0
2008-12-11 10:05:00,90.14,90.16,89.8,90.04,3722400.0,65.8783,65.8929,65.6298,65.8052,3722400.0
2008-12-11 10:10:00,90.04,90.4,89.98,90.26,5538400.0,65.8052,66.0683,65.7613,65.966,5538400.0
2008-12-11 10:15:00,90.26,90.4,90.02,90.32,2900900.0,65.966,66.0683,65.7906,66.0098,2900900.0
2008-12-11 10:20:00,90.33,90.85,90.28,90.71,6835200.0,66.0171,66.3972,65.9806,66.2949,6835200.0
2008-12-11 10:25:00,90.71,90.83,90.51,90.58,7372800.0,66.2949,66.3826,66.1487,66.1998,7372800.0
2008-12-11 10:30:00,90.59,90.85,90.4,90.8,4564800.0,66.2072,66.3972,66.0683,66.3606,4564800.0
2008-12-11 10:35:00,90.8,90.9,90.44,90.54,3217000.0,66.3606,66.4337,66.0975,66.1706,3217000.0
2008-12-11 10:40:00,90.54,90.58,90.28,90.42,3163500.0,66.1706,66.1998,65.9806,66.0829,3163500.0
2008-12-11 10:45:00,90.42,90.5,90.26,90.4,2102500.0,66.0829,66.1414,65.966,66.0683,2102500.0
2008-12-11 10:50:00,90.4,90.43,90.2,90.32,3071500.0,66.0683,66.0902,65.9221,66.0098,3071500.0
2008-12-11 10:55:00,90.31,90.44,90.24,90.36,1871800.0,66.0025,66.0975,65.9514,66.0391,1871800.0
2008-12-11 11:00:00,90.35,90.39,90.14,90.18,1688000.0,66.0318,66.061,65.8783,65.9075,1688000.0
2008-12-11 11:05:00,90.18,90.42,90.16,90.3,2169800.0,65.9075,66.0829,65.8929,65.9952,2169800.0
2008-12-11 11:10:00,90.31,90.68,90.3,90.68,2092200.0,66.0025,66.2729,65.9952,66.2729,2092200.0
2008-12-11 11:15:00,90.67,90.71,90.25,90.28,3416800.0,66.2656,66.2949,65.9587,65.9806,3416800.0
2008-12-11 11:20:00,90.28,90.43,90.01,90.02,2816800.0,65.9806,66.0902,65.7833,65.7906,2816800.0
2008-12-11 11:25:00,90.01,90.16,89.97,90.05,4745900.0,65.7833,65.8929,65.754,65.8125,4745900.0
2008-12-11 11:30:00,90.04,90.18,90.01,90.09,2006100.0,65.8052,65.9075,65.7833,65.8417,2006100.0
2008-12-11 11:35:00,90.09,90.25,89.93,90.19,2788000.0,65.8417,65.9587,65.7248,65.9148,2788000.0
2008-12-11 11:40:00,90.2,90.53,90.14,90.42,2944200.0,65.9221,66.1633,65.8783,66.0829,2944200.0
2008-12-11 11:45:00,90.43,90.57,90.33,90.5,2654700.0,66.0902,66.1925,66.0171,66.1414,2654700.0
2008-12-11 11:50:00,90.5,90.61,90.39,90.41,1789600.0,66.1414,66.2218,66.061,66.0756,1789600.0
2008-12-11 11:55:00,90.41,90.75,90.35,90.68,3515300.0,66.0756,66.3241,66.0318,66.2729,3515300.0
2008-12-11 12:00:00,90.68,91.0,90.57,90.85,4596600.0,66.2729,66.5068,66.1925,66.3972,4596600.0
2008-12-11 12:05:00,90.85,90.91,90.74,90.82,2515400.0,66.3972,66.441,66.3168,66.3753,2515400.0
2008-12-11 12:10:00,90.81,90.89,90.23,90.65,2954000.0,66.3679,66.4264,65.9441,66.251,2954000.0
2008-12-11 12:15:00,90.65,90.79,90.6,90.75,2374200.0,66.251,66.3533,66.2145,66.3241,2374200.0
2008-12-11 12:20:00,90.75,90.84,90.43,90.46,2026800.0,66.3241,66.3899,66.0902,66.1121,2026800.0
2008-12-11 12:25:00,90.46,90.56,90.33,90.39,2389800.0,66.1121,66.1852,66.0171,66.061,2389800.0
2008-12-11 12:30:00,90.39,90.56,90.35,90.52,1405500.0,66.061,66.1852,66.0318,66.156,1405500.0
2008-12-11 12:35:00,90.53,90.72,90.39,90.42,2470400.0,66.1633,66.3022,66.061,66.0829,2470400.0
2008-12-11 12:40:00,90.45,90.57,90.34,90.54,1708200.0,66.1048,66.1925,66.0244,66.1706,1708200.0
2008-12-11 12:45:00,90.54,90.63,90.44,90.53,824900.0,66.1706,66.2364,66.0975,66.1633,824900.0
2008-12-11 12:50:00,90.53,90.72,90.47,90.64,2332300.0,66.1633,66.3022,66.1195,66.2437,2332300.0
2008-12-11 12:55:00,90.63,90.91,90.61,90.81,3336000.0,66.2364,66.441,66.2218,66.3679,3336000.0
2008-12-11 13:00:00,90.8,90.84,90.63,90.73,1427300.0,66.3606,66.3899,66.2364,66.3095,1427300.0
2008-12-11 13:05:00,90.73,90.75,90.49,90.52,1917500.0,66.3095,66.3241,66.1341,66.156,1917500.0
2008-12-11 13:10:00,90.53,90.62,90.26,90.29,2140200.0,66.1633,66.2291,65.966,65.9879,2140200.0
2008-12-11 13:15:00,90.29,90.37,90.2,90.29,1611400.0,65.9879,66.0464,65.9221,65.9879,1611400.0
2008-12-11 13:20:00,90.3,90.31,89.9,90.12,4134400.0,65.9952,66.0025,65.7029,65.8637,4134400.0
2008-12-11 13:25:00,90.12,90.15,90.02,90.14,1287200.0,65.8637,65.8856,65.7906,65.8783,1287200.0
2008-12-11 13:30:00,90.14,90.24,90.11,90.18,1234900.0,65.8783,65.9514,65.8564,65.9075,1234900.0
2008-12-11 13:35:00,90.2,90.28,90.05,90.23,1336900.0,65.9221,65.9806,65.8125,65.9441,1336900.0
2008-12-11 13:40:00,90.23,90.32,90.15,90.19,1352600.0,65.9441,66.0098,65.8856,65.9148,1352600.0
2008-12-11 13:45:00,90.19,90.35,90.11,90.11,1659200.0,65.9148,66.0318,65.8564,65.8564,1659200.0
2008-12-11 13:50:00,90.11,90.2,90.03,90.12,1795000.0,65.8564,65.9221,65.7979,65.8637,1795000.0
2008-12-11 13:55:00,90.11,90.14,89.72,89.82,3002100.0,65.8564,65.8783,65.5713,65.6444,3002100.0
2008-12-11 14:00:00,89.82,90.0,89.75,89.97,2511600.0,65.6444,65.776,65.5932,65.754,2511600.0
2008-12-11 14:05:00,89.97,90.01,89.74,89.77,1386400.0,65.754,65.7833,65.5859,65.6079,1386400.0
2008-12-11 14:10:00,89.76,89.91,89.64,89.65,1760500.0,65.6006,65.7102,65.5129,65.5202,1760500.0
2008-12-11 14:15:00,89.65,89.79,89.57,89.78,1654500.0,65.5202,65.6225,65.4617,65.6152,1654500.0
2008-12-11 14:20:00,89.77,89.79,89.5,89.59,2498100.0,65.6079,65.6225,65.4105,65.4763,2498100.0
2008-12-11 14:25:00,89.58,89.68,89.41,89.65,2251400.0,65.469,65.5421,65.3448,65.5202,2251400.0
2008-12-11 14:30:00,89.64,89.9,89.54,89.89,2702300.0,65.5129,65.7029,65.4398,65.6956,2702300.0
2008-12-11 14:35:00,89.88,89.96,89.55,89.61,2965600.0,65.6883,65.7467,65.4471,65.4909,2965600.0
2008-12-11 14:40:00,89.6,89.68,89.21,89.21,3855100.0,65.4836,65.5421,65.1986,65.1986,3855100.0
2008-12-11 14:45:00,89.22,89.32,89.06,89.14,4752700.0,65.2059,65.279,65.089,65.1474,4752700.0
2008-12-11 14:50:00,89.14,89.33,88.63,88.72,6968400.0,65.1474,65.2863,64.7747,64.8405,6968400.0
2008-12-11 14:55:00,88.71,89.2,88.35,88.47,9547300.0,64.8332,65.1913,64.5701,64.6578,9547300.0
2008-12-11 15:00:00,88.46,88.48,88.12,88.38,9192300.0,64.6505,64.6651,64.402,64.592,9192300.0
2008-12-11 15:05:00,88.37,88.41,87.95,88.26,6840100.0,64.5847,64.6139,64.2777,64.5043,6840100.0
2008-12-11 15:10:00,88.26,89.9,87.82,88.12,6570800.0,64.5043,65.7029,64.1827,64.402,6570800.0
2008-12-11 15:15:00,88.12,88.14,87.71,87.89,6692200.0,64.402,64.4166,64.1023,64.2339,6692200.0
2008-12-11 15:20:00,87.89,88.05,87.68,87.9,5379600.0,64.2339,64.3508,64.0804,64.2412,5379600.0
2008-12-11 15:25:00,87.9,88.22,87.87,88.14,6430800.0,64.2412,64.4751,64.2193,64.4166,6430800.0
2008-12-11 15:30:00,88.13,88.25,87.52,87.57,9657300.0,64.4093,64.497,63.9635,64.0,9657300.0
2008-12-11 15:35:00,87.57,87.75,87.44,87.45,11452700.0,64.0,64.1316,63.905,63.9123,11452700.0
2008-12-11 15:40:00,87.45,87.92,87.37,87.88,9303600.0,63.9123,64.2558,63.8538,64.2266,9303600.0
2008-12-11 15:45:00,87.88,88.14,87.85,87.87,10135800.0,64.2266,64.4166,64.2046,64.2193,10135800.0
2008-12-11 15:50:00,87.88,88.24,87.76,88.12,10377400.0,64.2266,64.4897,64.1389,64.402,10377400.0
2008-12-11 15:55:00,88.12,88.18,87.81,87.96,13352700.0,64.402,64.4458,64.1754,64.285,13352700.0
2008-12-11 16:00:00,87.96,88.03,87.88,87.89,12431400.0,64.285,64.3362,64.2266,64.2339,12431400.0
2008-12-11 16:05:00,87.89,88.0,87.84,87.88,805400.0,64.2339,64.3143,64.1973,64.2266,805400.0
2008-12-11 16:10:00,87.88,90.43,87.87,87.98,830700.0,64.2266,66.0902,64.2193,64.2997,830700.0
2008-12-12 09:30:00,85.51,85.98,85.2,85.82,8391300.0,62.4945,62.838,62.2679,62.721,8391300.0
2008-12-12 09:35:00,85.82,86.61,85.4,86.32,15456300.0,62.721,63.2984,62.4141,63.0865,15456300.0
2008-12-12 09:40:00,86.31,86.52,85.93,86.29,8588000.0,63.0791,63.2326,62.8014,63.0645,8588000.0
2008-12-12 09:45:00,86.29,86.5,85.93,86.25,7611100.0,63.0645,63.218,62.8014,63.0353,7611100.0
2008-12-12 09:50:00,86.25,86.82,86.23,86.64,8074700.0,63.0353,63.4519,63.0207,63.3203,8074700.0
2008-12-12 09:55:00,86.59,87.22,86.41,86.9,9627500.0,63.2838,63.7442,63.1522,63.5103,9627500.0
2008-12-12 10:00:00,86.89,87.25,86.72,87.17,5380300.0,63.503,63.7661,63.3788,63.7077,5380300.0
2008-12-12 10:05:00,87.18,87.34,86.71,86.81,5185800.0,63.715,63.8319,63.3715,63.4446,5185800.0
2008-12-12 10:10:00,86.82,86.88,86.53,86.63,5045900.0,63.4519,63.4957,63.2399,63.313,5045900.0
2008-12-12 10:15:00,86.64,86.81,86.3,86.44,5157100.0,63.3203,63.4446,63.0718,63.1742,5157100.0
2008-12-12 10:20:00,86.44,86.81,86.43,86.55,4647800.0,63.1742,63.4446,63.1668,63.2545,4647800.0
2008-12-12 10:25:00,86.56,86.79,86.43,86.78,3579500.0,63.2619,63.43,63.1668,63.4226,3579500.0
2008-12-12 10:30:00,86.77,86.8,86.11,86.25,5572200.0,63.4153,63.4373,62.933,63.0353,5572200.0
2008-12-12 10:35:00,86.24,86.56,86.2,86.53,4038200.0,63.028,63.2619,62.9988,63.2399,4038200.0
2008-12-12 10:40:00,86.54,86.9,86.36,86.87,3488700.0,63.2472,63.5103,63.1157,63.4884,3488700.0
2008-12-12 10:45:00,86.87,86.87,86.47,86.7,3916500.0,63.4884,63.4884,63.1961,63.3642,3916500.0
2008-12-12 10:50:00,86.7,87.29,86.64,87.29,4217800.0,63.3642,63.7954,63.3203,63.7954,4217800.0
2008-12-12 10:55:00,87.28,87.6,87.21,87.53,6563500.0,63.7881,64.0219,63.7369,63.9708,6563500.0
2008-12-12 11:00:00,87.52,87.52,87.21,87.46,3596100.0,63.9635,63.9635,63.7369,63.9196,3596100.0
2008-12-12 11:05:00,87.46,87.78,87.37,87.78,4973900.0,63.9196,64.1535,63.8538,64.1535,4973900.0
2008-12-12 11:10:00,87.78,87.79,87.25,87.35,3642400.0,64.1535,64.1608,63.7661,63.8392,3642400.0
2008-12-12 11:15:00,87.34,87.35,87.1,87.19,3262100.0,63.8319,63.8392,63.6565,63.7223,3262100.0
2008-12-12 11:20:00,87.19,87.33,87.1,87.24,2448600.0,63.7223,63.8246,63.6565,63.7588,2448600.0
2008-12-12 11:25:00,87.23,87.29,86.98,87.05,2881200.0,63.7515,63.7954,63.5688,63.62,2881200.0
2008-12-12 11:30:00,87.05,87.22,86.87,87.09,3588500.0,63.62,63.7442,63.4884,63.6492,3588500.0
2008-12-12 11:35:00,87.09,87.21,86.71,86.73,3301900.0,63.6492,63.7369,63.3715,63.3861,3301900.0
2008-12-12 11:40:00,86.73,86.83,86.4,86.58,4107300.0,63.3861,63.4592,63.1449,63.2765,4107300.0
2008-12-12 11:45:00,86.58,86.8,86.54,86.75,2476000.0,63.2765,63.4373,63.2472,63.4007,2476000.0
2008-12-12 11:50:00,86.73,86.96,86.65,86.92,2424300.0,63.3861,63.5542,63.3276,63.525,2424300.0
2008-12-12 11:55:00,86.91,86.94,86.63,86.8,1701900.0,63.5177,63.5396,63.313,63.4373,1701900.0
2008-12-12 12:00:00,86.8,87.26,86.8,87.14,3236200.0,63.4373,63.7734,63.4373,63.6857,3236200.0
2008-12-12 12:05:00,87.14,87.29,87.07,87.18,1892900.0,63.6857,63.7954,63.6346,63.715,1892900.0
2008-12-12 12:10:00,87.14,87.35,87.05,87.07,2492400.0,63.6857,63.8392,63.62,63.6346,2492400.0
2008-12-12 12:15:00,87.07,87.23,86.91,87.19,2273500.0,63.6346,63.7515,63.5177,63.7223,2273500.0
2008-12-12 12:20:00,87.19,87.5,87.12,87.41,2822800.0,63.7223,63.9489,63.6711,63.8831,2822800.0
2008-12-12 12:25:00,87.4,87.44,87.22,87.39,1689100.0,63.8758,63.905,63.7442,63.8685,1689100.0
2008-12-12 12:30:00,87.39,87.61,87.21,87.58,2747300.0,63.8685,64.0292,63.7369,64.0073,2747300.0
2008-12-12 12:35:00,87.58,88.0,87.54,87.87,3830800.0,64.0073,64.3143,63.9781,64.2193,3830800.0
2008-12-12 12:40:00,87.87,88.01,87.76,87.79,3092700.0,64.2193,64.3216,64.1389,64.1608,3092700.0
2008-12-12 12:45:00,87.78,88.04,87.7,87.82,2406900.0,64.1535,64.3435,64.095,64.1827,2406900.0
2008-12-12 12:50:00,87.84,88.44,87.8,88.44,3833000.0,64.1973,64.6358,64.1681,64.6358,3833000.0
2008-12-12 12:55:00,88.42,88.54,88.32,88.34,4265000.0,64.6212,64.7089,64.5481,64.5628,4265000.0
2008-12-12 13:00:00,88.34,88.59,88.26,88.28,3412900.0,64.5628,64.7455,64.5043,64.5189,3412900.0
2008-12-12 13:05:00,88.3,88.36,88.03,88.19,2470400.0,64.5335,64.5774,64.3362,64.4531,2470400.0
2008-12-12 13:10:00,88.18,88.22,87.77,87.81,2958500.0,64.4458,64.4751,64.1462,64.1754,2958500.0
2008-12-12 13:15:00,87.82,88.15,87.82,87.87,1713900.0,64.1827,64.4239,64.1827,64.2193,1713900.0
2008-12-12 13:20:00,87.87,88.09,87.84,88.09,1443100.0,64.2193,64.38,64.1973,64.38,1443100.0
2008-12-12 13:25:00,88.08,88.1,87.5,87.74,3681800.0,64.3727,64.3874,63.9489,64.1243,3681800.0
2008-12-12 13:30:00,87.74,87.79,87.45,87.49,3030000.0,64.1243,64.1608,63.9123,63.9415,3030000.0
2008-12-12 13:35:00,87.49,87.49,87.21,87.3,3658300.0,63.9415,63.9415,63.7369,63.8027,3658300.0
2008-12-12 13:40:00,87.31,87.31,86.94,87.08,4120100.0,63.81,63.81,63.5396,63.6419,4120100.0
2008-12-12 13:45:00,87.07,87.25,87.02,87.09,3179800.0,63.6346,63.7661,63.598,63.6492,3179800.0
2008-12-12 13:50:00,87.1,87.2,86.87,87.13,2823100.0,63.6565,63.7296,63.4884,63.6784,2823100.0
2008-12-12 13:55:00,87.12,87.35,87.12,87.19,1991100.0,63.6711,63.8392,63.6711,63.7223,1991100.0
2008-12-12 14:00:00,87.19,87.79,87.15,87.77,4015700.0,63.7223,64.1608,63.6931,64.1462,4015700.0
2008-12-12 14:05:00,87.77,87.97,87.67,87.78,2821300.0,64.1462,64.2923,64.0731,64.1535,2821300.0
2008-12-12 14:10:00,87.78,88.05,87.64,87.71,3485500.0,64.1535,64.3508,64.0512,64.1023,3485500.0
2008-12-12 14:15:00,87.71,88.01,87.27,87.34,2834300.0,64.1023,64.3216,63.7808,63.8319,2834300.0
2008-12-12 14:20:00,87.34,87.36,86.95,87.3,5800700.0,63.8319,63.8465,63.5469,63.8027,5800700.0
2008-12-12 14:25:00,87.28,87.45,86.99,87.29,2782400.0,63.7881,63.9123,63.5761,63.7954,2782400.0
2008-12-12 14:30:00,87.29,87.3,86.67,86.95,4738900.0,63.7954,63.8027,63.3422,63.5469,4738900.0
2008-12-12 14:35:00,86.95,87.68,86.83,87.57,5191900.0,63.5469,64.0804,63.4592,64.0,5191900.0
2008-12-12 14:40:00,87.57,87.79,87.43,87.61,3388200.0,64.0,64.1608,63.8977,64.0292,3388200.0
2008-12-12 14:45:00,87.61,87.82,87.37,87.74,3515300.0,64.0292,64.1827,63.8538,64.1243,3515300.0
2008-12-12 14:50:00,87.73,88.45,87.5,88.09,6706200.0,64.1169,64.6432,63.9489,64.38,6706200.0
2008-12-12 14:55:00,88.1,88.35,87.9,88.26,3764300.0,64.3874,64.5701,64.2412,64.5043,3764300.0
2008-12-12 15:00:00,88.26,88.9,88.25,88.47,6135800.0,64.5043,64.972,64.497,64.6578,6135800.0
2008-12-12 15:05:00,88.46,88.57,88.05,88.16,5235300.0,64.6505,64.7309,64.3508,64.4312,5235300.0
2008-12-12 15:10:00,88.16,88.3,87.74,88.02,5107200.0,64.4312,64.5335,64.1243,64.3289,5107200.0
2008-12-12 15:15:00,88.02,88.36,87.62,87.64,4279500.0,64.3289,64.5774,64.0366,64.0512,4279500.0
2008-12-12 15:20:00,87.66,88.31,87.63,87.86,3614500.0,64.0658,64.5408,64.0439,64.212,3614500.0
2008-12-12 15:25:00,87.87,88.17,87.57,88.13,4089400.0,64.2193,64.4385,64.0,64.4093,4089400.0
2008-12-12 15:30:00,88.13,88.18,87.65,87.9,4283200.0,64.4093,64.4458,64.0585,64.2412,4283200.0
2008-12-12 15:35:00,87.91,88.28,87.61,88.13,4900300.0,64.2485,64.5189,64.0292,64.4093,4900300.0
2008-12-12 15:40:00,88.12,88.47,88.04,88.18,5024500.0,64.402,64.6578,64.3435,64.4458,5024500.0
2008-12-12 15:45:00,88.18,88.29,87.67,87.99,5227300.0,64.4458,64.5262,64.0731,64.307,5227300.0
2008-12-12 15:50:00,87.98,88.21,87.85,87.95,4668300.0,64.2997,64.4677,64.2046,64.2777,4668300.0
2008-12-12 15:55:00,87.95,88.6,87.51,88.45,15527600.0,64.2777,64.7528,63.9562,64.6432,15527600.0
2008-12-12 16:00:00,88.46,88.99,86.77,88.95,10441400.0,64.6505,65.0378,63.4153,65.0086,10441400.0
2008-12-12 16:05:00,88.96,89.1,86.51,89.04,3908100.0,65.0159,65.1182,63.2253,65.0743,3908100.0
2008-12-12 16:10:00,89.04,89.2,89.01,89.08,1061900.0,65.0743,65.1913,65.0524,65.1036,1061900.0
2008-12-15 09:30:00,89.03,89.15,88.79,88.82,4976000.0,65.067,65.1547,64.8916,64.9136,4976000.0
2008-12-15 09:35:00,88.83,88.91,88.53,88.64,4246900.0,64.9209,64.9793,64.7016,64.782,4246900.0
2008-12-15 09:40:00,88.64,88.72,88.29,88.52,4116900.0,64.782,64.8405,64.5262,64.6943,4116900.0
2008-12-15 09:45:00,88.51,88.84,88.4,88.67,3571100.0,64.687,64.9282,64.6066,64.8039,3571100.0
2008-12-15 09:50:00,88.67,88.68,88.15,88.21,3094600.0,64.8039,64.8112,64.4239,64.4677,3094600.0
2008-12-15 09:55:00,88.21,88.23,87.9,87.94,2817200.0,64.4677,64.4824,64.2412,64.2704,2817200.0
2008-12-15 10:00:00,87.94,87.97,87.72,87.74,3182400.0,64.2704,64.2923,64.1096,64.1243,3182400.0
2008-12-15 10:05:00,87.74,88.0,87.62,87.69,3894000.0,64.1243,64.3143,64.0366,64.0877,3894000.0
2008-12-15 10:10:00,87.69,87.87,87.59,87.72,2222600.0,64.0877,64.2193,64.0146,64.1096,2222600.0
2008-12-15 10:15:00,87.72,87.85,87.54,87.72,3532500.0,64.1096,64.2046,63.9781,64.1096,3532500.0
2008-12-15 10:20:00,87.72,87.72,87.33,87.49,3977800.0,64.1096,64.1096,63.8246,63.9415,3977800.0
2008-12-15 10:25:00,87.49,87.68,87.39,87.58,3290700.0,63.9415,64.0804,63.8685,64.0073,3290700.0
2008-12-15 10:30:00,87.59,87.86,87.47,87.76,3084500.0,64.0146,64.212,63.9269,64.1389,3084500.0
2008-12-15 10:35:00,87.76,87.85,87.47,87.8,3421000.0,64.1389,64.2046,63.9269,64.1681,3421000.0
2008-12-15 10:40:00,87.8,87.88,87.58,87.58,2157500.0,64.1681,64.2266,64.0073,64.0073,2157500.0
2008-12-15 10:45:00,87.58,87.73,87.19,87.23,2901600.0,64.0073,64.1169,63.7223,63.7515,2901600.0
2008-12-15 10:50:00,87.22,87.34,87.16,87.23,2212100.0,63.7442,63.8319,63.7004,63.7515,2212100.0
2008-12-15 10:55:00,87.23,87.34,87.07,87.15,2446000.0,63.7515,63.8319,63.6346,63.6931,2446000.0
2008-12-15 11:00:00,87.15,87.15,87.01,87.1,2458400.0,63.6931,63.6931,63.5907,63.6565,2458400.0
2008-12-15 11:05:00,87.1,87.32,86.96,87.29,3553400.0,63.6565,63.8173,63.5542,63.7954,3553400.0
2008-12-15 11:10:00,87.29,87.43,87.07,87.43,2039400.0,63.7954,63.8977,63.6346,63.8977,2039400.0
2008-12-15 11:15:00,87.42,87.52,87.22,87.23,2540800.0,63.8904,63.9635,63.7442,63.7515,2540800.0
2008-12-15 11:20:00,87.25,87.6,87.25,87.37,2569300.0,63.7661,64.0219,63.7661,63.8538,2569300.0
2008-12-15 11:25:00,87.37,87.55,87.36,87.42,1325800.0,63.8538,63.9854,63.8465,63.8904,1325800.0
2008-12-15 11:30:00,87.42,87.58,87.31,87.35,2443600.0,63.8904,64.0073,63.81,63.8392,2443600.0
2008-12-15 11:35:00,87.35,87.4,87.17,87.23,1901900.0,63.8392,63.8758,63.7077,63.7515,1901900.0
2008-12-15 11:40:00,87.24,87.44,87.16,87.43,1098500.0,63.7588,63.905,63.7004,63.8977,1098500.0
2008-12-15 11:45:00,87.43,87.57,87.28,87.55,1371600.0,63.8977,64.0,63.7881,63.9854,1371600.0
2008-12-15 11:50:00,87.55,87.76,87.46,87.71,2443100.0,63.9854,64.1389,63.9196,64.1023,2443100.0
2008-12-15 11:55:00,87.7,87.74,87.51,87.57,1102200.0,64.095,64.1243,63.9562,64.0,1102200.0
2008-12-15 12:00:00,87.56,87.57,87.33,87.44,2271200.0,63.9927,64.0,63.8246,63.905,2271200.0
2008-12-15 12:05:00,87.44,87.77,87.4,87.72,1690300.0,63.905,64.1462,63.8758,64.1096,1690300.0
2008-12-15 12:10:00,87.72,87.85,87.69,87.7,1546600.0,64.1096,64.2046,64.0877,64.095,1546600.0
2008-12-15 12:15:00,87.7,87.87,87.62,87.8,2069400.0,64.095,64.2193,64.0366,64.1681,2069400.0
2008-12-15 12:20:00,87.79,88.0,87.77,87.92,1923300.0,64.1608,64.3143,64.1462,64.2558,1923300.0
2008-12-15 12:25:00,87.92,87.96,87.81,87.91,1403100.0,64.2558,64.285,64.1754,64.2485,1403100.0
2008-12-15 12:30:00,87.91,87.97,87.68,87.69,1788600.0,64.2485,64.2923,64.0804,64.0877,1788600.0
2008-12-15 12:35:00,87.68,87.73,87.44,87.49,1625000.0,64.0804,64.1169,63.905,63.9415,1625000.0
2008-12-15 12:40:00,87.47,87.49,87.35,87.38,1236300.0,63.9269,63.9415,63.8392,63.8611,1236300.0
2008-12-15 12:45:00,87.37,87.52,87.24,87.27,1584700.0,63.8538,63.9635,63.7588,63.7808,1584700.0
2008-12-15 12:50:00,87.27,87.35,87.2,87.27,1263900.0,63.7808,63.8392,63.7296,63.7808,1263900.0
2008-12-15 12:55:00,87.27,87.4,87.24,87.34,1251800.0,63.7808,63.8758,63.7588,63.8319,1251800.0
2008-12-15 13:00:00,87.33,87.42,87.01,87.04,2484500.0,63.8246,63.8904,63.5907,63.6127,2484500.0
2008-12-15 13:05:00,87.05,87.11,86.71,86.75,3937600.0,63.62,63.6638,63.3715,63.4007,3937600.0
2008-12-15 13:10:00,86.75,86.99,86.72,86.93,2396800.0,63.4007,63.5761,63.3788,63.5323,2396800.0
2008-12-15 13:15:00,86.94,86.98,86.87,86.91,1146300.0,63.5396,63.5688,63.4884,63.5177,1146300.0
2008-12-15 13:20:00,86.91,87.15,86.9,87.04,2265700.0,63.5177,63.6931,63.5103,63.6127,2265700.0
2008-12-15 13:25:00,87.05,87.35,87.05,87.27,3037700.0,63.62,63.8392,63.62,63.7808,3037700.0
2008-12-15 13:30:00,87.27,87.46,87.19,87.39,1850200.0,63.7808,63.9196,63.7223,63.8685,1850200.0
2008-12-15 13:35:00,87.39,87.54,87.3,87.34,2400400.0,63.8685,63.9781,63.8027,63.8319,2400400.0
2008-12-15 13:40:00,87.33,87.56,87.33,87.37,1485700.0,63.8246,63.9927,63.8246,63.8538,1485700.0
2008-12-15 13:45:00,87.36,87.59,87.34,87.51,1921600.0,63.8465,64.0146,63.8319,63.9562,1921600.0
2008-12-15 13:50:00,87.51,87.52,87.25,87.38,2368600.0,63.9562,63.9635,63.7661,63.8611,2368600.0
2008-12-15 13:55:00,87.37,87.38,87.18,87.29,1972400.0,63.8538,63.8611,63.715,63.7954,1972400.0
2008-12-15 14:00:00,87.29,87.7,87.27,87.52,3147700.0,63.7954,64.095,63.7808,63.9635,3147700.0
2008-12-15 14:05:00,87.53,87.56,87.37,87.47,1384200.0,63.9708,63.9927,63.8538,63.9269,1384200.0
2008-12-15 14:10:00,87.46,87.55,87.09,87.1,2849700.0,63.9196,63.9854,63.6492,63.6565,2849700.0
2008-12-15 14:15:00,87.1,87.28,87.08,87.27,1935400.0,63.6565,63.7881,63.6419,63.7808,1935400.0
2008-12-15 14:20:00,87.28,87.51,87.23,87.37,1850200.0,63.7881,63.9562,63.7515,63.8538,1850200.0
2008-12-15 14:25:00,87.36,87.54,87.01,87.05,1463700.0,63.8465,63.9781,63.5907,63.62,1463700.0
2008-12-15 14:30:00,87.05,87.37,86.96,87.35,2536100.0,63.62,63.8538,63.5542,63.8392,2536100.0
2008-12-15 14:35:00,87.35,87.43,87.1,87.23,2603400.0,63.8392,63.8977,63.6565,63.7515,2603400.0
2008-12-15 14:40:00,87.23,87.42,86.98,87.0,2634900.0,63.7515,63.8904,63.5688,63.5834,2634900.0
2008-12-15 14:45:00,86.98,87.1,86.9,87.05,2563700.0,63.5688,63.6565,63.5103,63.62,2563700.0
2008-12-15 14:50:00,87.06,87.15,86.97,86.98,1289500.0,63.6273,63.6931,63.5615,63.5688,1289500.0
2008-12-15 14:55:00,86.98,87.0,86.75,86.77,2115200.0,63.5688,63.5834,63.4007,63.4153,2115200.0
2008-12-15 15:00:00,86.76,86.93,86.68,86.82,2584300.0,63.408,63.5323,63.3496,63.4519,2584300.0
2008-12-15 15:05:00,86.82,87.02,86.71,86.79,2401900.0,63.4519,63.598,63.3715,63.43,2401900.0
2008-12-15 15:10:00,86.8,86.83,86.41,86.52,5233600.0,63.4373,63.4592,63.1522,63.2326,5233600.0
2008-12-15 15:15:00,86.52,86.59,86.29,86.33,2732600.0,63.2326,63.2838,63.0645,63.0938,2732600.0
2008-12-15 15:20:00,86.34,86.52,86.29,86.5,2876200.0,63.1011,63.2326,63.0645,63.218,2876200.0
2008-12-15 15:25:00,86.48,86.62,86.38,86.59,2935100.0,63.2034,63.3057,63.1303,63.2838,2935100.0
2008-12-15 15:30:00,86.58,86.74,86.33,86.74,3428400.0,63.2765,63.3934,63.0938,63.3934,3428400.0
2008-12-15 15:35:00,86.74,87.7,86.73,87.35,12178300.0,63.3934,64.095,63.3861,63.8392,12178300.0
2008-12-15 15:40:00,87.36,87.98,87.25,87.61,8712300.0,63.8465,64.2997,63.7661,64.0292,8712300.0
2008-12-15 15:45:00,87.63,88.0,87.44,87.68,6699700.0,64.0439,64.3143,63.905,64.0804,6699700.0
2008-12-15 15:50:00,87.68,87.73,87.12,87.27,6680500.0,64.0804,64.1169,63.6711,63.7808,6680500.0
2008-12-15 15:55:00,87.28,87.52,87.26,87.5,8263900.0,63.7881,63.9635,63.7734,63.9489,8263900.0
2008-12-15 16:00:00,87.5,87.75,86.3,87.55,6522700.0,63.9489,64.1316,63.0718,63.9854,6522700.0
2008-12-15 16:05:00,87.55,87.67,87.37,87.67,711100.0,63.9854,64.0731,63.8538,64.0731,711100.0
2008-12-15 16:10:00,87.66,87.85,87.37,87.84,4448600.0,64.0658,64.2046,63.8538,64.1973,4448600.0
2008-12-16 09:30:00,88.34,88.59,88.18,88.57,5249400.0,64.5628,64.7455,64.4458,64.7309,5249400.0
2008-12-16 09:35:00,88.57,88.88,88.43,88.77,6718400.0,64.7309,64.9574,64.6285,64.877,6718400.0
2008-12-16 09:40:00,88.79,88.88,88.63,88.63,5443100.0,64.8916,64.9574,64.7747,64.7747,5443100.0
2008-12-16 09:45:00,88.65,89.0,88.44,88.45,5701200.0,64.7893,65.0451,64.6358,64.6432,5701200.0
2008-12-16 09:50:00,88.45,88.79,88.42,88.63,4269000.0,64.6432,64.8916,64.6212,64.7747,4269000.0
2008-12-16 09:55:00,88.63,88.85,88.45,88.58,5516400.0,64.7747,64.9355,64.6432,64.7382,5516400.0
2008-12-16 10:00:00,88.59,88.84,88.45,88.8,3894100.0,64.7455,64.9282,64.6432,64.8989,3894100.0
2008-12-16 10:05:00,88.8,89.07,88.59,89.06,7169500.0,64.8989,65.0963,64.7455,65.089,7169500.0
2008-12-16 10:10:00,89.06,89.09,88.78,88.85,3972800.0,65.089,65.1109,64.8843,64.9355,3972800.0
2008-12-16 10:15:00,88.85,88.86,88.61,88.64,2949300.0,64.9355,64.9428,64.7601,64.782,2949300.0
2008-12-16 10:20:00,88.64,88.78,88.5,88.65,1899400.0,64.782,64.8843,64.6797,64.7893,1899400.0
2008-12-16 10:25:00,88.64,88.87,88.6,88.69,2464900.0,64.782,64.9501,64.7528,64.8186,2464900.0
2008-12-16 10:30:00,88.7,88.83,88.61,88.74,1986500.0,64.8259,64.9209,64.7601,64.8551,1986500.0
2008-12-16 10:35:00,88.73,88.78,88.5,88.51,2386300.0,64.8478,64.8843,64.6797,64.687,2386300.0
2008-12-16 10:40:00,88.5,88.75,88.4,88.49,1893600.0,64.6797,64.8624,64.6066,64.6724,1893600.0
2008-12-16 10:45:00,88.5,88.56,88.34,88.49,1366300.0,64.6797,64.7235,64.5628,64.6724,1366300.0
2008-12-16 10:50:00,88.5,88.65,88.49,88.64,1861500.0,64.6797,64.7893,64.6724,64.782,1861500.0
2008-12-16 10:55:00,88.64,88.68,88.53,88.67,1139400.0,64.782,64.8112,64.7016,64.8039,1139400.0
2008-12-16 11:00:00,88.67,88.78,88.63,88.74,1638400.0,64.8039,64.8843,64.7747,64.8551,1638400.0
2008-12-16 11:05:00,88.74,88.9,88.73,88.75,2031900.0,64.8551,64.972,64.8478,64.8624,2031900.0
2008-12-16 11:10:00,88.75,88.89,88.67,88.7,1005700.0,64.8624,64.9647,64.8039,64.8259,1005700.0
2008-12-16 11:15:00,88.69,88.8,88.59,88.67,1132900.0,64.8186,64.8989,64.7455,64.8039,1132900.0
2008-12-16 11:20:00,88.67,88.81,88.62,88.81,819100.0,64.8039,64.9063,64.7674,64.9063,819100.0
2008-12-16 11:25:00,88.81,88.86,88.7,88.85,825500.0,64.9063,64.9428,64.8259,64.9355,825500.0
2008-12-16 11:30:00,88.86,89.13,88.85,88.99,2558200.0,64.9428,65.1401,64.9355,65.0378,2558200.0
2008-12-16 11:35:00,88.99,89.13,88.96,89.08,1791600.0,65.0378,65.1401,65.0159,65.1036,1791600.0
2008-12-16 11:40:00,89.08,89.12,88.94,89.03,1164000.0,65.1036,65.1328,65.0013,65.067,1164000.0
2008-12-16 11:45:00,89.03,89.15,89.0,89.01,1794900.0,65.067,65.1547,65.0451,65.0524,1794900.0
2008-12-16 11:50:00,89.01,89.11,88.94,88.97,856600.0,65.0524,65.1255,65.0013,65.0232,856600.0
2008-12-16 11:55:00,88.98,89.13,88.96,89.05,1452500.0,65.0305,65.1401,65.0159,65.0817,1452500.0
2008-12-16 12:00:00,89.04,89.07,88.88,88.95,933100.0,65.0743,65.0963,64.9574,65.0086,933100.0
2008-12-16 12:05:00,88.95,88.95,88.81,88.85,641000.0,65.0086,65.0086,64.9063,64.9355,641000.0
2008-12-16 12:10:00,88.85,89.0,88.83,88.94,1944800.0,64.9355,65.0451,64.9209,65.0013,1944800.0
2008-12-16 12:15:00,88.94,89.09,88.94,88.96,1120800.0,65.0013,65.1109,65.0013,65.0159,1120800.0
2008-12-16 12:20:00,88.96,89.09,88.91,88.98,801400.0,65.0159,65.1109,64.9793,65.0305,801400.0
2008-12-16 12:25:00,88.98,88.99,88.85,88.93,789900.0,65.0305,65.0378,64.9355,64.994,789900.0
2008-12-16 12:30:00,88.92,89.01,88.85,88.94,887800.0,64.9866,65.0524,64.9355,65.0013,887800.0
2008-12-16 12:35:00,88.95,88.95,88.81,88.88,1030800.0,65.0086,65.0086,64.9063,64.9574,1030800.0
2008-12-16 12:40:00,88.88,89.02,88.85,88.95,1011000.0,64.9574,65.0597,64.9355,65.0086,1011000.0
2008-12-16 12:45:00,88.94,89.03,88.81,88.95,1213800.0,65.0013,65.067,64.9063,65.0086,1213800.0
2008-12-16 12:50:00,88.95,89.0,88.79,88.89,1058000.0,65.0086,65.0451,64.8916,64.9647,1058000.0
2008-12-16 12:55:00,88.89,88.9,88.72,88.72,704700.0,64.9647,64.972,64.8405,64.8405,704700.0
2008-12-16 13:00:00,88.72,88.77,88.65,88.74,1770900.0,64.8405,64.877,64.7893,64.8551,1770900.0
2008-12-16 13:05:00,88.74,88.77,88.68,88.75,1626200.0,64.8551,64.877,64.8112,64.8624,1626200.0
2008-12-16 13:10:00,88.76,88.81,88.69,88.78,1706300.0,64.8697,64.9063,64.8186,64.8843,1706300.0
2008-12-16 13:15:00,88.79,88.96,88.68,88.91,1279000.0,64.8916,65.0159,64.8112,64.9793,1279000.0
2008-12-16 13:20:00,88.91,88.96,88.85,88.88,1332100.0,64.9793,65.0159,64.9355,64.9574,1332100.0
2008-12-16 13:25:00,88.88,89.01,88.87,88.95,1329500.0,64.9574,65.0524,64.9501,65.0086,1329500.0
2008-12-16 13:30:00,88.96,89.05,88.82,88.83,1915700.0,65.0159,65.0817,64.9136,64.9209,1915700.0
2008-12-16 13:35:00,88.83,89.04,88.75,88.9,2110900.0,64.9209,65.0743,64.8624,64.972,2110900.0
2008-12-16 13:40:00,88.9,88.93,88.74,88.79,1213400.0,64.972,64.994,64.8551,64.8916,1213400.0
2008-12-16 13:45:00,88.79,88.9,88.75,88.78,1131200.0,64.8916,64.972,64.8624,64.8843,1131200.0
2008-12-16 13:50:00,88.78,89.0,88.73,88.81,796800.0,64.8843,65.0451,64.8478,64.9063,796800.0
2008-12-16 13:55:00,88.82,88.88,88.77,88.81,1103200.0,64.9136,64.9574,64.877,64.9063,1103200.0
2008-12-16 14:00:00,88.81,88.86,88.76,88.84,1025600.0,64.9063,64.9428,64.8697,64.9282,1025600.0
2008-12-16 14:05:00,88.83,88.95,88.75,88.81,2567100.0,64.9209,65.0086,64.8624,64.9063,2567100.0
2008-12-16 14:10:00,88.82,89.09,88.8,88.88,1449700.0,64.9136,65.1109,64.8989,64.9574,1449700.0
2008-12-16 14:15:00,88.88,89.07,88.84,88.96,1289600.0,64.9574,65.0963,64.9282,65.0159,1289600.0
2008-12-16 14:20:00,88.96,89.96,88.94,89.2,15373100.0,65.0159,65.7467,65.0013,65.1913,15373100.0
2008-12-16 14:25:00,89.2,89.71,89.12,89.61,11247400.0,65.1913,65.564,65.1328,65.4909,11247400.0
2008-12-16 14:30:00,89.6,90.4,89.58,90.26,12127400.0,65.4836,66.0683,65.469,65.966,12127400.0
2008-12-16 14:35:00,90.26,90.5,90.09,90.29,7342100.0,65.966,66.1414,65.8417,65.9879,7342100.0
2008-12-16 14:40:00,90.29,90.34,89.49,89.69,8564500.0,65.9879,66.0244,65.4032,65.5494,8564500.0
2008-12-16 14:45:00,89.69,89.7,89.3,89.55,10051800.0,65.5494,65.5567,65.2644,65.4471,10051800.0
2008-12-16 14:50:00,89.55,90.22,89.39,90.2,8745200.0,65.4471,65.9367,65.3301,65.9221,8745200.0
2008-12-16 14:55:00,90.2,90.5,89.88,90.27,8581200.0,65.9221,66.1414,65.6883,65.9733,8581200.0
2008-12-16 15:00:00,90.27,90.44,89.7,89.78,7431300.0,65.9733,66.0975,65.5567,65.6152,7431300.0
2008-12-16 15:05:00,89.8,90.66,89.78,90.46,8734300.0,65.6298,66.2583,65.6152,66.1121,8734300.0
2008-12-16 15:10:00,90.44,91.27,90.39,91.08,11660700.0,66.0975,66.7041,66.061,66.5653,11660700.0
2008-12-16 15:15:00,91.08,91.64,91.02,91.42,9462900.0,66.5653,66.9745,66.5214,66.8138,9462900.0
2008-12-16 15:20:00,91.41,91.85,90.0,91.57,10264900.0,66.8065,67.128,65.776,66.9234,10264900.0
2008-12-16 15:25:00,91.58,91.75,91.4,91.46,6436900.0,66.9307,67.0549,66.7991,66.843,6436900.0
2008-12-16 15:30:00,91.45,91.67,91.16,91.39,6471800.0,66.8357,66.9965,66.6237,66.7918,6471800.0
2008-12-16 15:35:00,91.4,91.64,91.19,91.58,7577500.0,66.7991,66.9745,66.6457,66.9307,7577500.0
2008-12-16 15:40:00,91.58,91.72,91.29,91.7,8056900.0,66.9307,67.033,66.7187,67.0184,8056900.0
2008-12-16 15:45:00,91.7,91.87,90.96,90.98,9678100.0,67.0184,67.1426,66.4776,66.4922,9678100.0
2008-12-16 15:50:00,90.98,91.64,90.97,91.62,7488400.0,66.4922,66.9745,66.4849,66.9599,7488400.0
2008-12-16 15:55:00,91.61,92.02,91.58,91.85,16562100.0,66.9526,67.2523,66.9307,67.128,16562100.0
2008-12-16 16:00:00,91.85,92.03,91.6,91.83,8505400.0,67.128,67.2596,66.9453,67.1134,8505400.0
2008-12-16 16:05:00,91.82,91.87,91.72,91.72,4727800.0,67.1061,67.1426,67.033,67.033,4727800.0
2008-12-16 16:10:00,91.72,91.96,91.67,91.88,1393600.0,67.033,67.2084,66.9965,67.1499,1393600.0
2008-12-17 09:30:00,90.84,90.9,90.36,90.49,6438600.0,66.3899,66.4337,66.0391,66.1341,6438600.0
2008-12-17 09:35:00,90.48,91.04,90.28,91.03,7398000.0,66.1268,66.536,65.9806,66.5287,7398000.0
2008-12-17 09:40:00,91.02,91.06,90.74,90.9,4576200.0,66.5214,66.5507,66.3168,66.4337,4576200.0
2008-12-17 09:45:00,90.9,91.22,90.86,91.21,4592900.0,66.4337,66.6676,66.4045,66.6603,4592900.0
2008-12-17 09:50:00,91.21,91.22,90.98,91.04,3910900.0,66.6603,66.6676,66.4922,66.536,3910900.0
2008-12-17 09:55:00,91.04,91.21,90.79,91.13,4147100.0,66.536,66.6603,66.3533,66.6018,4147100.0
2008-12-17 10:00:00,91.13,91.28,90.74,90.78,2834800.0,66.6018,66.7114,66.3168,66.346,2834800.0
2008-12-17 10:05:00,90.78,91.0,90.48,90.64,4497500.0,66.346,66.5068,66.1268,66.2437,4497500.0
2008-12-17 10:10:00,90.64,90.67,90.06,90.16,5915600.0,66.2437,66.2656,65.8198,65.8929,5915600.0
2008-12-17 10:15:00,90.17,90.37,90.14,90.36,3374000.0,65.9002,66.0464,65.8783,66.0391,3374000.0
2008-12-17 10:20:00,90.36,90.48,90.28,90.35,3274100.0,66.0391,66.1268,65.9806,66.0318,3274100.0
2008-12-17 10:25:00,90.35,90.56,90.25,90.53,3247000.0,66.0318,66.1852,65.9587,66.1633,3247000.0
2008-12-17 10:30:00,90.52,90.7,90.47,90.57,2729800.0,66.156,66.2876,66.1195,66.1925,2729800.0
2008-12-17 10:35:00,90.57,90.63,90.38,90.59,2665900.0,66.1925,66.2364,66.0537,66.2072,2665900.0
2008-12-17 10:40:00,90.58,90.97,90.39,90.93,2837400.0,66.1998,66.4849,66.061,66.4556,2837400.0
2008-12-17 10:45:00,90.93,91.02,90.75,90.76,4057100.0,66.4556,66.5214,66.3241,66.3314,4057100.0
2008-12-17 10:50:00,90.76,91.14,90.71,90.86,2467600.0,66.3314,66.6091,66.2949,66.4045,2467600.0
2008-12-17 10:55:00,90.86,91.14,90.4,91.09,3854200.0,66.4045,66.6091,66.0683,66.5726,3854200.0
2008-12-17 11:00:00,91.09,91.32,90.96,91.0,3541100.0,66.5726,66.7407,66.4776,66.5068,3541100.0
2008-12-17 11:05:00,91.0,91.08,90.87,91.06,2485900.0,66.5068,66.5653,66.4118,66.5507,2485900.0
2008-12-17 11:10:00,91.07,91.07,90.84,91.07,2172300.0,66.558,66.558,66.3899,66.558,2172300.0
2008-12-17 11:15:00,91.07,91.07,90.68,90.72,2221800.0,66.558,66.558,66.2729,66.3022,2221800.0
2008-12-17 11:20:00,90.71,90.83,90.66,90.72,1685100.0,66.2949,66.3826,66.2583,66.3022,1685100.0
2008-12-17 11:25:00,90.72,90.81,90.65,90.74,1805600.0,66.3022,66.3679,66.251,66.3168,1805600.0
2008-12-17 11:30:00,90.74,90.9,90.49,90.55,2844100.0,66.3168,66.4337,66.1341,66.1779,2844100.0
2008-12-17 11:35:00,90.54,90.85,90.43,90.74,3092100.0,66.1706,66.3972,66.0902,66.3168,3092100.0
2008-12-17 11:40:00,90.74,91.03,90.7,90.9,2143800.0,66.3168,66.5287,66.2876,66.4337,2143800.0
2008-12-17 11:45:00,90.92,91.02,90.88,90.89,1575400.0,66.4483,66.5214,66.4191,66.4264,1575400.0
2008-12-17 11:50:00,90.88,91.04,90.76,90.79,1351300.0,66.4191,66.536,66.3314,66.3533,1351300.0
2008-12-17 11:55:00,90.79,91.13,90.78,91.08,1809500.0,66.3533,66.6018,66.346,66.5653,1809500.0
2008-12-17 12:00:00,91.08,91.1,90.86,90.9,1104600.0,66.5653,66.5799,66.4045,66.4337,1104600.0
2008-12-17 12:05:00,90.9,91.36,90.89,91.28,2261600.0,66.4337,66.7699,66.4264,66.7114,2261600.0
2008-12-17 12:10:00,91.28,91.6,91.27,91.46,5384300.0,66.7114,66.9453,66.7041,66.843,5384300.0
2008-12-17 12:15:00,91.47,91.48,91.36,91.42,1596600.0,66.8503,66.8576,66.7699,66.8138,1596600.0
2008-12-17 12:20:00,91.42,91.52,91.32,91.38,1461100.0,66.8138,66.8868,66.7407,66.7845,1461100.0
2008-12-17 12:25:00,91.39,91.61,91.39,91.46,1875300.0,66.7918,66.9526,66.7918,66.843,1875300.0
2008-12-17 12:30:00,91.46,91.66,91.32,91.35,1979900.0,66.843,66.9892,66.7407,66.7626,1979900.0
2008-12-17 12:35:00,91.35,91.44,91.21,91.25,1785600.0,66.7626,66.8284,66.6603,66.6895,1785600.0
2008-12-17 12:40:00,91.24,91.33,91.15,91.22,1023200.0,66.6822,66.748,66.6164,66.6676,1023200.0
2008-12-17 12:45:00,91.23,91.44,91.2,91.43,822700.0,66.6749,66.8284,66.653,66.8211,822700.0
2008-12-17 12:50:00,91.42,91.84,91.4,91.79,2596400.0,66.8138,67.1207,66.7991,67.0842,2596400.0
2008-12-17 12:55:00,91.79,91.81,91.53,91.57,3129400.0,67.0842,67.0988,66.8942,66.9234,3129400.0
2008-12-17 13:00:00,91.56,91.6,91.33,91.46,2399400.0,66.9161,66.9453,66.748,66.843,2399400.0
2008-12-17 13:05:00,91.46,91.52,91.33,91.51,1002100.0,66.843,66.8868,66.748,66.8795,1002100.0
2008-12-17 13:10:00,91.51,91.72,91.39,91.46,916400.0,66.8795,67.033,66.7918,66.843,916400.0
2008-12-17 13:15:00,91.45,91.8,91.4,91.57,1419900.0,66.8357,67.0915,66.7991,66.9234,1419900.0
2008-12-17 13:20:00,91.57,91.99,91.55,91.99,1257200.0,66.9234,67.2303,66.9088,67.2303,1257200.0
2008-12-17 13:25:00,91.98,91.99,91.65,91.68,1078500.0,67.223,67.2303,66.9819,67.0038,1078500.0
2008-12-17 13:30:00,91.68,91.96,91.6,91.93,1304400.0,67.0038,67.2084,66.9453,67.1865,1304400.0
2008-12-17 13:35:00,91.93,92.23,91.84,92.23,2231800.0,67.1865,67.4057,67.1207,67.4057,2231800.0
2008-12-17 13:40:00,92.23,92.27,92.06,92.22,1536000.0,67.4057,67.435,67.2815,67.3984,1536000.0
2008-12-17 13:45:00,92.22,92.43,92.19,92.28,1769100.0,67.3984,67.5519,67.3765,67.4423,1769100.0
2008-12-17 13:50:00,92.28,92.29,92.03,92.21,1088000.0,67.4423,67.4496,67.2596,67.3911,1088000.0
2008-12-17 13:55:00,92.19,92.24,91.95,91.98,1010400.0,67.3765,67.4131,67.2011,67.223,1010400.0
2008-12-17 14:00:00,91.99,92.14,91.88,92.06,1299700.0,67.2303,67.34,67.1499,67.2815,1299700.0
2008-12-17 14:05:00,92.08,92.29,91.95,92.23,1345200.0,67.2961,67.4496,67.2011,67.4057,1345200.0
2008-12-17 14:10:00,92.22,92.32,92.05,92.31,1593200.0,67.3984,67.4715,67.2742,67.4642,1593200.0
2008-12-17 14:15:00,92.3,92.42,92.07,92.13,2544400.0,67.4569,67.5446,67.2888,67.3327,2544400.0
2008-12-17 14:20:00,92.12,92.22,91.76,91.91,2782600.0,67.3253,67.3984,67.0622,67.1719,2782600.0
2008-12-17 14:25:00,91.92,91.95,91.36,91.4,3774900.0,67.1792,67.2011,66.7699,66.7991,3774900.0
2008-12-17 14:30:00,91.4,91.6,91.16,91.2,3503700.0,66.7991,66.9453,66.6237,66.653,3503700.0
2008-12-17 14:35:00,91.19,91.43,90.99,91.25,4988200.0,66.6457,66.8211,66.4995,66.6895,4988200.0
2008-12-17 14:40:00,91.24,91.47,91.19,91.24,3132600.0,66.6822,66.8503,66.6457,66.6822,3132600.0
2008-12-17 14:45:00,91.23,91.62,91.04,91.61,3738300.0,66.6749,66.9599,66.536,66.9526,3738300.0
2008-12-17 14:50:00,91.62,91.63,91.36,91.42,2625100.0,66.9599,66.9672,66.7699,66.8138,2625100.0
2008-12-17 14:55:00,91.43,91.66,91.2,91.55,2686300.0,66.8211,66.9892,66.653,66.9088,2686300.0
2008-12-17 15:00:00,91.56,91.96,91.55,91.9,3694600.0,66.9161,67.2084,66.9088,67.1646,3694600.0
2008-12-17 15:05:00,91.9,91.91,91.61,91.64,2460600.0,67.1646,67.1719,66.9526,66.9745,2460600.0
2008-12-17 15:10:00,91.64,91.85,91.39,91.6,2950400.0,66.9745,67.128,66.7918,66.9453,2950400.0
2008-12-17 15:15:00,91.6,91.99,91.59,91.82,3419900.0,66.9453,67.2303,66.938,67.1061,3419900.0
2008-12-17 15:20:00,91.82,91.93,91.56,91.66,3454500.0,67.1061,67.1865,66.9161,66.9892,3454500.0
2008-12-17 15:25:00,91.65,91.75,91.18,91.38,2214600.0,66.9819,67.0549,66.6384,66.7845,2214600.0
2008-12-17 15:30:00,91.37,91.4,91.1,91.16,3492700.0,66.7772,66.7991,66.5799,66.6237,3492700.0
2008-12-17 15:35:00,91.17,91.4,91.02,91.12,3397200.0,66.631,66.7991,66.5214,66.5945,3397200.0
2008-12-17 15:40:00,91.12,91.66,91.11,91.51,4855700.0,66.5945,66.9892,66.5872,66.8795,4855700.0
2008-12-17 15:45:00,91.51,91.9,91.32,91.89,4265700.0,66.8795,67.1646,66.7407,67.1573,4265700.0
2008-12-17 15:50:00,91.9,91.9,91.46,91.53,4921200.0,67.1646,67.1646,66.843,66.8942,4921200.0
2008-12-17 15:55:00,91.53,91.6,90.83,90.99,11118700.0,66.8942,66.9453,66.3826,66.4995,11118700.0
2008-12-17 16:00:00,91.01,91.6,90.86,91.0,5828900.0,66.5141,66.9453,66.4045,66.5068,5828900.0
2008-12-17 16:05:00,91.01,91.83,90.92,90.98,2416800.0,66.5141,67.1134,66.4483,66.4922,2416800.0
2008-12-17 16:10:00,90.96,91.98,90.78,90.94,3582400.0,66.4776,67.223,66.346,66.463,3582400.0
2008-12-18 09:30:00,91.4,91.41,91.04,91.19,5008000.0,66.7991,66.8065,66.536,66.6457,5008000.0
2008-12-18 09:35:00,91.19,91.57,91.19,91.43,4624500.0,66.6457,66.9234,66.6457,66.8211,4624500.0
2008-12-18 09:40:00,91.43,91.47,91.2,91.24,2840900.0,66.8211,66.8503,66.653,66.6822,2840900.0
2008-12-18 09:45:00,91.24,91.28,90.79,91.02,4946900.0,66.6822,66.7114,66.3533,66.5214,4946900.0
2008-12-18 09:50:00,91.02,91.05,90.5,90.52,5574800.0,66.5214,66.5433,66.1414,66.156,5574800.0
2008-12-18 09:55:00,90.52,90.78,90.5,90.68,4649700.0,66.156,66.346,66.1414,66.2729,4649700.0
2008-12-18 10:00:00,90.69,91.23,90.67,91.11,8466700.0,66.2802,66.6749,66.2656,66.5872,8466700.0
2008-12-18 10:05:00,91.12,91.2,90.95,91.19,2565400.0,66.5945,66.653,66.4703,66.6457,2565400.0
2008-12-18 10:10:00,91.19,91.33,91.08,91.12,2946300.0,66.6457,66.748,66.5653,66.5945,2946300.0
2008-12-18 10:15:00,91.12,91.3,90.87,90.9,2511400.0,66.5945,66.7261,66.4118,66.4337,2511400.0
2008-12-18 10:20:00,90.9,91.07,90.82,90.89,2599000.0,66.4337,66.558,66.3753,66.4264,2599000.0
2008-12-18 10:25:00,90.89,91.27,90.88,91.16,3334400.0,66.4264,66.7041,66.4191,66.6237,3334400.0
2008-12-18 10:30:00,91.16,91.4,91.14,91.27,3284100.0,66.6237,66.7991,66.6091,66.7041,3284100.0
2008-12-18 10:35:00,91.27,91.43,91.19,91.41,3571200.0,66.7041,66.8211,66.6457,66.8065,3571200.0
2008-12-18 10:40:00,91.41,91.48,91.3,91.47,3266600.0,66.8065,66.8576,66.7261,66.8503,3266600.0
2008-12-18 10:45:00,91.47,91.48,91.25,91.42,4025100.0,66.8503,66.8576,66.6895,66.8138,4025100.0
2008-12-18 10:50:00,91.41,91.58,91.27,91.53,4156100.0,66.8065,66.9307,66.7041,66.8942,4156100.0
2008-12-18 10:55:00,91.53,91.54,91.35,91.43,4042000.0,66.8942,66.9015,66.7626,66.8211,4042000.0
2008-12-18 11:00:00,91.43,91.61,91.4,91.59,2862800.0,66.8211,66.9526,66.7991,66.938,2862800.0
2008-12-18 11:05:00,91.59,91.67,91.37,91.39,3598600.0,66.938,66.9965,66.7772,66.7918,3598600.0
2008-12-18 11:10:00,91.39,91.41,91.06,91.07,3969900.0,66.7918,66.8065,66.5507,66.558,3969900.0
2008-12-18 11:15:00,91.06,91.23,91.04,91.12,1888500.0,66.5507,66.6749,66.536,66.5945,1888500.0
2008-12-18 11:20:00,91.12,91.16,90.91,90.95,2639800.0,66.5945,66.6237,66.441,66.4703,2639800.0
2008-12-18 11:25:00,90.95,91.05,90.85,91.05,3122400.0,66.4703,66.5433,66.3972,66.5433,3122400.0
2008-12-18 11:30:00,91.05,91.12,90.95,91.05,2434300.0,66.5433,66.5945,66.4703,66.5433,2434300.0
2008-12-18 11:35:00,91.05,91.1,90.86,91.1,2231900.0,66.5433,66.5799,66.4045,66.5799,2231900.0
2008-12-18 11:40:00,91.1,91.15,91.05,91.12,938200.0,66.5799,66.6164,66.5433,66.5945,938200.0
2008-12-18 11:45:00,91.12,91.31,91.11,91.22,2745700.0,66.5945,66.7334,66.5872,66.6676,2745700.0
2008-12-18 11:50:00,91.21,91.3,91.0,91.26,1652200.0,66.6603,66.7261,66.5068,66.6968,1652200.0
2008-12-18 11:55:00,91.26,91.37,91.23,91.35,1529600.0,66.6968,66.7772,66.6749,66.7626,1529600.0
2008-12-18 12:00:00,91.35,91.42,91.11,91.18,2775100.0,66.7626,66.8138,66.5872,66.6384,2775100.0
2008-12-18 12:05:00,91.18,91.18,91.03,91.11,1533400.0,66.6384,66.6384,66.5287,66.5872,1533400.0
2008-12-18 12:10:00,91.11,91.3,91.08,91.25,1895900.0,66.5872,66.7261,66.5653,66.6895,1895900.0
2008-12-18 12:15:00,91.25,91.3,91.16,91.27,1114500.0,66.6895,66.7261,66.6237,66.7041,1114500.0
2008-12-18 12:20:00,91.27,91.29,90.99,91.11,2365000.0,66.7041,66.7187,66.4995,66.5872,2365000.0
2008-12-18 12:25:00,91.11,91.12,90.9,90.92,2603800.0,66.5872,66.5945,66.4337,66.4483,2603800.0
2008-12-18 12:30:00,90.92,91.06,90.9,91.0,1443100.0,66.4483,66.5507,66.4337,66.5068,1443100.0
2008-12-18 12:35:00,91.01,91.09,90.82,90.82,1510600.0,66.5141,66.5726,66.3753,66.3753,1510600.0
2008-12-18 12:40:00,90.83,91.08,90.82,91.08,2071300.0,66.3826,66.5653,66.3753,66.5653,2071300.0
2008-12-18 12:45:00,91.08,91.18,91.0,91.17,1747200.0,66.5653,66.6384,66.5068,66.631,1747200.0
2008-12-18 12:50:00,91.17,91.19,91.05,91.08,1999100.0,66.631,66.6457,66.5433,66.5653,1999100.0
2008-12-18 12:55:00,91.08,91.13,90.99,91.12,1518900.0,66.5653,66.6018,66.4995,66.5945,1518900.0
2008-12-18 13:00:00,91.12,91.2,91.04,91.05,2613500.0,66.5945,66.653,66.536,66.5433,2613500.0
2008-12-18 13:05:00,91.05,91.14,91.04,91.11,1295400.0,66.5433,66.6091,66.536,66.5872,1295400.0
2008-12-18 13:10:00,91.1,91.16,91.06,91.15,1270300.0,66.5799,66.6237,66.5507,66.6164,1270300.0
2008-12-18 13:15:00,91.16,91.27,91.15,91.22,1433700.0,66.6237,66.7041,66.6164,66.6676,1433700.0
2008-12-18 13:20:00,91.22,91.22,91.03,91.07,1301100.0,66.6676,66.6676,66.5287,66.558,1301100.0
2008-12-18 13:25:00,91.06,91.18,90.85,90.91,2021100.0,66.5507,66.6384,66.3972,66.441,2021100.0
2008-12-18 13:30:00,90.92,91.02,90.85,90.93,3096600.0,66.4483,66.5214,66.3972,66.4556,3096600.0
2008-12-18 13:35:00,90.93,91.1,90.78,90.87,2665000.0,66.4556,66.5799,66.346,66.4118,2665000.0
2008-12-18 13:40:00,90.88,90.88,90.65,90.71,2323600.0,66.4191,66.4191,66.251,66.2949,2323600.0
2008-12-18 13:45:00,90.71,90.74,90.29,90.42,6873500.0,66.2949,66.3168,65.9879,66.0829,6873500.0
2008-12-18 13:50:00,90.44,90.87,90.37,90.5,2524600.0,66.0975,66.4118,66.0464,66.1414,2524600.0
2008-12-18 13:55:00,90.5,90.75,90.3,90.35,2249600.0,66.1414,66.3241,65.9952,66.0318,2249600.0
2008-12-18 14:00:00,90.35,90.5,90.24,90.42,3504700.0,66.0318,66.1414,65.9514,66.0829,3504700.0
2008-12-18 14:05:00,90.42,90.54,90.39,90.41,1805000.0,66.0829,66.1706,66.061,66.0756,1805000.0
2008-12-18 14:10:00,90.41,90.5,90.36,90.39,1706400.0,66.0756,66.1414,66.0391,66.061,1706400.0
2008-12-18 14:15:00,90.38,90.45,90.06,90.08,2529800.0,66.0537,66.1048,65.8198,65.8344,2529800.0
2008-12-18 14:20:00,90.08,90.11,89.37,89.48,6513600.0,65.8344,65.8564,65.3155,65.3959,6513600.0
2008-12-18 14:25:00,89.49,91.2,89.46,89.74,6708300.0,65.4032,66.653,65.3813,65.5859,6708300.0
2008-12-18 14:30:00,89.74,91.2,89.57,89.62,4386500.0,65.5859,66.653,65.4617,65.4982,4386500.0
2008-12-18 14:35:00,89.63,89.84,89.52,89.83,2769200.0,65.5055,65.659,65.4252,65.6517,2769200.0
2008-12-18 14:40:00,89.83,89.93,89.67,89.75,2781200.0,65.6517,65.7248,65.5348,65.5932,2781200.0
2008-12-18 14:45:00,89.75,90.14,89.58,90.02,5833300.0,65.5932,65.8783,65.469,65.7906,5833300.0
2008-12-18 14:50:00,90.02,90.25,89.89,90.18,4877200.0,65.7906,65.9587,65.6956,65.9075,4877200.0
2008-12-18 14:55:00,90.17,90.23,89.92,89.93,2643700.0,65.9002,65.9441,65.7175,65.7248,2643700.0
2008-12-18 15:00:00,89.93,89.96,89.61,89.78,4219600.0,65.7248,65.7467,65.4909,65.6152,4219600.0
2008-12-18 15:05:00,89.78,89.82,89.51,89.63,2740500.0,65.6152,65.6444,65.4178,65.5055,2740500.0
2008-12-18 15:10:00,89.63,89.65,89.06,89.17,5176800.0,65.5055,65.5202,65.089,65.1694,5176800.0
2008-12-18 15:15:00,89.17,89.37,89.12,89.28,4670000.0,65.1694,65.3155,65.1328,65.2498,4670000.0
2008-12-18 15:20:00,89.28,89.28,88.26,88.45,11679200.0,65.2498,65.2498,64.5043,64.6432,11679200.0
2008-12-18 15:25:00,88.45,90.7,88.21,88.44,8429100.0,64.6432,66.2876,64.4677,64.6358,8429100.0
2008-12-18 15:30:00,88.45,88.79,88.34,88.65,6980100.0,64.6432,64.8916,64.5628,64.7893,6980100.0
2008-12-18 15:35:00,88.66,89.21,88.4,88.96,9551500.0,64.7966,65.1986,64.6066,65.0159,9551500.0
2008-12-18 15:40:00,88.96,89.18,88.75,88.81,6509300.0,65.0159,65.1767,64.8624,64.9063,6509300.0
2008-12-18 15:45:00,88.81,89.22,88.75,89.06,7151600.0,64.9063,65.2059,64.8624,65.089,7151600.0
2008-12-18 15:50:00,89.05,89.5,88.94,88.94,9250700.0,65.0817,65.4105,65.0013,65.0013,9250700.0
2008-12-18 15:55:00,88.94,89.18,88.73,89.15,12642100.0,65.0013,65.1767,64.8478,65.1547,12642100.0
2008-12-18 16:00:00,89.15,89.6,89.09,89.58,10380900.0,65.1547,65.4836,65.1109,65.469,10380900.0
2008-12-18 16:05:00,89.58,90.91,89.05,89.62,2341800.0,65.469,66.441,65.0817,65.4982,2341800.0
2008-12-18 16:10:00,89.64,90.93,88.9,89.99,4168400.0,65.5129,66.4556,64.972,65.7687,4168400.0
2008-12-19 09:30:00,89.11,89.61,88.96,89.55,7608900.0,65.6567,66.0251,65.5462,65.9809,7608900.0
2008-12-19 09:35:00,89.55,89.55,89.0,89.01,5166500.0,65.9809,65.9809,65.5757,65.583,5166500.0
2008-12-19 09:40:00,89.01,89.19,88.73,88.84,5102700.0,65.583,65.7157,65.3767,65.4578,5102700.0
2008-12-19 09:45:00,88.84,89.14,88.77,89.09,4334800.0,65.4578,65.6788,65.4062,65.642,4334800.0
2008-12-19 09:50:00,89.09,89.29,89.05,89.08,4773200.0,65.642,65.7893,65.6125,65.6346,4773200.0
2008-12-19 09:55:00,89.08,89.36,89.02,89.09,2986200.0,65.6346,65.8409,65.5904,65.642,2986200.0
2008-12-19 10:00:00,89.08,89.41,89.04,89.38,3406600.0,65.6346,65.8778,65.6051,65.8557,3406600.0
2008-12-19 10:05:00,89.38,89.47,89.24,89.43,2467600.0,65.8557,65.922,65.7525,65.8925,2467600.0
2008-12-19 10:10:00,89.43,90.62,89.31,89.75,4216000.0,65.8925,66.7693,65.8041,66.1283,4216000.0
2008-12-19 10:15:00,89.76,90.07,89.75,90.02,5245900.0,66.1356,66.3641,66.1283,66.3272,5245900.0
2008-12-19 10:20:00,90.02,90.16,90.0,90.08,3406400.0,66.3272,66.4304,66.3125,66.3714,3406400.0
2008-12-19 10:25:00,90.08,90.24,89.99,90.18,5425000.0,66.3714,66.4893,66.3051,66.4451,5425000.0
2008-12-19 10:30:00,90.18,90.24,89.94,89.96,3275700.0,66.4451,66.4893,66.2683,66.283,3275700.0
2008-12-19 10:35:00,89.96,90.12,89.95,90.11,2139700.0,66.283,66.4009,66.2756,66.3935,2139700.0
2008-12-19 10:40:00,90.12,90.38,90.02,90.35,3427100.0,66.4009,66.5925,66.3272,66.5704,3427100.0
2008-12-19 10:45:00,90.34,90.37,90.11,90.11,2112500.0,66.563,66.5851,66.3935,66.3935,2112500.0
2008-12-19 10:50:00,90.11,90.28,90.05,90.21,2314800.0,66.3935,66.5188,66.3493,66.4672,2314800.0
2008-12-19 10:55:00,90.21,90.3,89.83,89.9,3197000.0,66.4672,66.5335,66.1872,66.2388,3197000.0
2008-12-19 11:00:00,89.9,89.98,89.75,89.93,3723400.0,66.2388,66.2977,66.1283,66.2609,3723400.0
2008-12-19 11:05:00,89.93,89.97,89.62,89.64,2915600.0,66.2609,66.2904,66.0325,66.0472,2915600.0
2008-12-19 11:10:00,89.64,89.83,89.64,89.76,2573300.0,66.0472,66.1872,66.0472,66.1356,2573300.0
2008-12-19 11:15:00,89.76,89.88,89.61,89.74,1797000.0,66.1356,66.2241,66.0251,66.1209,1797000.0
2008-12-19 11:20:00,89.75,89.96,89.71,89.79,1997400.0,66.1283,66.283,66.0988,66.1577,1997400.0
2008-12-19 11:25:00,89.79,89.8,89.49,89.53,3189700.0,66.1577,66.1651,65.9367,65.9662,3189700.0
2008-12-19 11:30:00,89.54,89.7,89.5,89.56,1767400.0,65.9735,66.0914,65.9441,65.9883,1767400.0
2008-12-19 11:35:00,89.56,89.67,89.44,89.45,1657400.0,65.9883,66.0693,65.8999,65.9072,1657400.0
2008-12-19 11:40:00,89.45,89.57,89.2,89.23,3424200.0,65.9072,65.9956,65.723,65.7451,3424200.0
2008-12-19 11:45:00,89.23,89.3,89.12,89.23,3683300.0,65.7451,65.7967,65.6641,65.7451,3683300.0
2008-12-19 11:50:00,89.23,89.23,89.03,89.09,2193300.0,65.7451,65.7451,65.5978,65.642,2193300.0
2008-12-19 11:55:00,89.08,89.11,88.75,88.83,4122800.0,65.6346,65.6567,65.3915,65.4504,4122800.0
2008-12-19 12:00:00,88.84,88.92,88.59,88.64,3398300.0,65.4578,65.5167,65.2736,65.3104,3398300.0
2008-12-19 12:05:00,88.67,88.68,88.39,88.48,4393900.0,65.3325,65.3399,65.1262,65.1925,4393900.0
2008-12-19 12:10:00,88.5,88.83,88.48,88.77,3872700.0,65.2073,65.4504,65.1925,65.4062,3872700.0
2008-12-19 12:15:00,88.77,88.89,88.61,88.7,2462600.0,65.4062,65.4946,65.2883,65.3546,2462600.0
2008-12-19 12:20:00,88.7,88.74,88.51,88.66,1743300.0,65.3546,65.3841,65.2146,65.3252,1743300.0
2008-12-19 12:25:00,88.66,88.89,88.63,88.83,1880400.0,65.3252,65.4946,65.3031,65.4504,1880400.0
2008-12-19 12:30:00,88.83,89.06,88.82,88.99,2278000.0,65.4504,65.6199,65.443,65.5683,2278000.0
2008-12-19 12:35:00,89.0,89.07,88.88,89.01,1724900.0,65.5757,65.6272,65.4873,65.583,1724900.0
2008-12-19 12:40:00,89.01,89.04,88.78,88.8,6859700.0,65.583,65.6051,65.4136,65.4283,6859700.0
2008-12-19 12:45:00,88.81,88.98,88.79,88.91,1648900.0,65.4357,65.5609,65.4209,65.5094,1648900.0
2008-12-19 12:50:00,88.9,88.91,88.68,88.74,1950400.0,65.502,65.5094,65.3399,65.3841,1950400.0
2008-12-19 12:55:00,88.75,88.88,88.71,88.85,1201700.0,65.3915,65.4873,65.362,65.4651,1201700.0
2008-12-19 13:00:00,88.84,89.04,88.81,89.0,1478900.0,65.4578,65.6051,65.4357,65.5757,1478900.0
2008-12-19 13:05:00,89.0,89.05,88.88,89.01,1543500.0,65.5757,65.6125,65.4873,65.583,1543500.0
2008-12-19 13:10:00,89.02,89.1,88.87,89.06,1808100.0,65.5904,65.6494,65.4799,65.6199,1808100.0
2008-12-19 13:15:00,89.06,89.27,89.03,89.13,2482300.0,65.6199,65.7746,65.5978,65.6715,2482300.0
2008-12-19 13:20:00,89.13,89.21,89.08,89.13,1385500.0,65.6715,65.7304,65.6346,65.6715,1385500.0
2008-12-19 13:25:00,89.14,89.26,89.05,89.21,1676100.0,65.6788,65.7672,65.6125,65.7304,1676100.0
2008-12-19 13:30:00,89.19,89.37,89.19,89.3,2500200.0,65.7157,65.8483,65.7157,65.7967,2500200.0
2008-12-19 13:35:00,89.3,89.36,89.18,89.34,1419900.0,65.7967,65.8409,65.7083,65.8262,1419900.0
2008-12-19 13:40:00,89.34,89.49,89.3,89.34,2034700.0,65.8262,65.9367,65.7967,65.8262,2034700.0
2008-12-19 13:45:00,89.34,89.36,89.1,89.11,1045200.0,65.8262,65.8409,65.6494,65.6567,1045200.0
2008-12-19 13:50:00,89.11,89.17,88.86,88.93,2780100.0,65.6567,65.7009,65.4725,65.5241,2780100.0
2008-12-19 13:55:00,88.93,89.1,88.92,88.98,1162800.0,65.5241,65.6494,65.5167,65.5609,1162800.0
2008-12-19 14:00:00,88.98,89.27,88.96,89.18,1784800.0,65.5609,65.7746,65.5462,65.7083,1784800.0
2008-12-19 14:05:00,89.2,89.2,88.95,89.0,2053700.0,65.723,65.723,65.5388,65.5757,2053700.0
2008-12-19 14:10:00,89.0,89.09,88.81,88.84,1819600.0,65.5757,65.642,65.4357,65.4578,1819600.0
2008-12-19 14:15:00,88.84,89.1,88.83,88.92,1970300.0,65.4578,65.6494,65.4504,65.5167,1970300.0
2008-12-19 14:20:00,88.91,88.93,88.62,88.65,2435200.0,65.5094,65.5241,65.2957,65.3178,2435200.0
2008-12-19 14:25:00,88.64,88.9,88.61,88.82,2238600.0,65.3104,65.502,65.2883,65.443,2238600.0
2008-12-19 14:30:00,88.82,89.03,88.73,88.89,2182900.0,65.443,65.5978,65.3767,65.4946,2182900.0
2008-12-19 14:35:00,88.89,89.04,88.77,88.94,2116400.0,65.4946,65.6051,65.4062,65.5315,2116400.0
2008-12-19 14:40:00,88.95,89.18,88.89,89.06,2081600.0,65.5388,65.7083,65.4946,65.6199,2081600.0
2008-12-19 14:45:00,89.06,89.34,89.05,89.18,3718000.0,65.6199,65.8262,65.6125,65.7083,3718000.0
2008-12-19 14:50:00,89.18,89.25,88.76,88.8,3448400.0,65.7083,65.7599,65.3988,65.4283,3448400.0
2008-12-19 14:55:00,88.8,88.94,88.6,88.78,3791600.0,65.4283,65.5315,65.2809,65.4136,3791600.0
2008-12-19 15:00:00,88.79,88.85,88.59,88.79,2259000.0,65.4209,65.4651,65.2736,65.4209,2259000.0
2008-12-19 15:05:00,88.78,88.85,88.61,88.71,2287500.0,65.4136,65.4651,65.2883,65.362,2287500.0
2008-12-19 15:10:00,88.7,88.76,88.28,88.46,4665800.0,65.3546,65.3988,65.0452,65.1778,4665800.0
2008-12-19 15:15:00,88.46,88.46,88.15,88.26,5072000.0,65.1778,65.1778,64.9494,65.0304,5072000.0
2008-12-19 15:20:00,88.26,88.5,88.09,88.49,4193800.0,65.0304,65.2073,64.9052,65.1999,4193800.0
2008-12-19 15:25:00,88.49,88.74,88.28,88.63,3856700.0,65.1999,65.3841,65.0452,65.3031,3856700.0
2008-12-19 15:30:00,88.64,88.67,88.26,88.27,5677700.0,65.3104,65.3325,65.0304,65.0378,5677700.0
2008-12-19 15:35:00,88.27,88.51,88.16,88.26,4403100.0,65.0378,65.2146,64.9568,65.0304,4403100.0
2008-12-19 15:40:00,88.27,88.64,88.25,88.45,5433000.0,65.0378,65.3104,65.0231,65.1704,5433000.0
2008-12-19 15:45:00,88.45,88.56,88.38,88.52,3300100.0,65.1704,65.2515,65.1189,65.222,3300100.0
2008-12-19 15:50:00,88.52,88.71,88.52,88.57,4211500.0,65.222,65.362,65.222,65.2588,4211500.0
2008-12-19 15:55:00,88.57,88.73,88.35,88.39,10357800.0,65.2588,65.3767,65.0967,65.1262,10357800.0
2008-12-19 16:00:00,88.38,89.87,87.8,88.46,11916500.0,65.1189,66.2167,64.6915,65.1778,11916500.0
2008-12-19 16:05:00,88.45,89.81,88.06,88.11,4227100.0,65.1704,66.1725,64.8831,64.9199,4227100.0
2008-12-19 16:10:00,88.1,88.6,88.07,88.21,1468300.0,64.9125,65.2809,64.8904,64.9936,1468300.0
2008-12-22 09:30:00,88.5,88.67,88.23,88.26,4711800.0,65.2073,65.3325,65.0083,65.0304,4711800.0
2008-12-22 09:35:00,88.26,88.51,88.18,88.19,2647600.0,65.0304,65.2146,64.9715,64.9789,2647600.0
2008-12-22 09:40:00,88.19,88.2,87.87,88.0,2909800.0,64.9789,64.9862,64.7431,64.8389,2909800.0
2008-12-22 09:45:00,88.0,88.23,87.78,88.17,3401500.0,64.8389,65.0083,64.6768,64.9641,3401500.0
2008-12-22 09:50:00,88.17,88.18,87.93,88.06,2455100.0,64.9641,64.9715,64.7873,64.8831,2455100.0
2008-12-22 09:55:00,88.06,88.16,87.94,88.02,1372100.0,64.8831,64.9568,64.7947,64.8536,1372100.0
2008-12-22 10:00:00,88.02,88.11,87.77,87.78,2294000.0,64.8536,64.9199,64.6694,64.6768,2294000.0
2008-12-22 10:05:00,87.78,88.5,87.57,87.7,3853800.0,64.6768,65.2073,64.522,64.6178,3853800.0
2008-12-22 10:10:00,87.7,87.72,87.51,87.61,1675600.0,64.6178,64.6326,64.4778,64.5515,1675600.0
2008-12-22 10:15:00,87.61,87.85,87.57,87.83,2263100.0,64.5515,64.7283,64.522,64.7136,2263100.0
2008-12-22 10:20:00,87.83,87.86,87.66,87.73,1669800.0,64.7136,64.7357,64.5884,64.6399,1669800.0
2008-12-22 10:25:00,87.72,87.75,87.62,87.74,1118800.0,64.6326,64.6547,64.5589,64.6473,1118800.0
2008-12-22 10:30:00,87.73,88.5,87.67,87.89,1880800.0,64.6399,65.2073,64.5957,64.7578,1880800.0
2008-12-22 10:35:00,87.89,87.99,87.83,87.89,1279200.0,64.7578,64.8315,64.7136,64.7578,1279200.0
2008-12-22 10:40:00,87.89,87.95,87.64,87.85,1935500.0,64.7578,64.802,64.5736,64.7283,1935500.0
2008-12-22 10:45:00,87.85,88.0,87.82,87.98,1556000.0,64.7283,64.8389,64.7062,64.8241,1556000.0
2008-12-22 10:50:00,87.98,88.06,87.88,88.03,1486700.0,64.8241,64.8831,64.7504,64.861,1486700.0
2008-12-22 10:55:00,88.03,88.05,87.91,87.95,951200.0,64.861,64.8757,64.7726,64.802,951200.0
2008-12-22 11:00:00,87.95,87.95,87.6,87.68,1674900.0,64.802,64.802,64.5441,64.6031,1674900.0
2008-12-22 11:05:00,87.68,87.77,87.67,87.71,1140300.0,64.6031,64.6694,64.5957,64.6252,1140300.0
2008-12-22 11:10:00,87.71,87.73,87.58,87.59,1025300.0,64.6252,64.6399,64.5294,64.5368,1025300.0
2008-12-22 11:15:00,87.58,87.73,87.53,87.72,1391500.0,64.5294,64.6399,64.4926,64.6326,1391500.0
2008-12-22 11:20:00,87.71,87.73,87.36,87.39,2349000.0,64.6252,64.6399,64.3673,64.3894,2349000.0
2008-12-22 11:25:00,87.39,87.47,87.35,87.4,1345800.0,64.3894,64.4484,64.3599,64.3968,1345800.0
2008-12-22 11:30:00,87.4,87.42,87.08,87.13,2832100.0,64.3968,64.4115,64.161,64.1978,2832100.0
2008-12-22 11:35:00,87.14,87.17,86.91,87.12,4291000.0,64.2052,64.2273,64.0357,64.1905,4291000.0
2008-12-22 11:40:00,87.12,87.16,87.0,87.08,1595000.0,64.1905,64.2199,64.1021,64.161,1595000.0
2008-12-22 11:45:00,87.09,87.27,86.94,87.24,2936500.0,64.1684,64.301,64.0579,64.2789,2936500.0
2008-12-22 11:50:00,87.24,87.31,87.21,87.31,1056800.0,64.2789,64.3305,64.2568,64.3305,1056800.0
2008-12-22 11:55:00,87.3,87.39,87.2,87.33,1280900.0,64.3231,64.3894,64.2494,64.3452,1280900.0
2008-12-22 12:00:00,87.32,87.32,87.14,87.16,1227700.0,64.3378,64.3378,64.2052,64.2199,1227700.0
2008-12-22 12:05:00,87.16,87.29,87.01,87.04,1531100.0,64.2199,64.3157,64.1094,64.1315,1531100.0
2008-12-22 12:10:00,87.03,87.27,87.02,87.25,1027600.0,64.1242,64.301,64.1168,64.2863,1027600.0
2008-12-22 12:15:00,87.24,87.41,87.15,87.39,1541300.0,64.2789,64.4041,64.2126,64.3894,1541300.0
2008-12-22 12:20:00,87.38,87.38,87.12,87.13,1163200.0,64.382,64.382,64.1905,64.1978,1163200.0
2008-12-22 12:25:00,87.13,87.18,87.09,87.15,1175000.0,64.1978,64.2347,64.1684,64.2126,1175000.0
2008-12-22 12:30:00,87.14,87.23,87.03,87.18,960100.0,64.2052,64.2715,64.1242,64.2347,960100.0
2008-12-22 12:35:00,87.19,87.31,87.11,87.12,1099600.0,64.2421,64.3305,64.1831,64.1905,1099600.0
2008-12-22 12:40:00,87.13,87.32,87.08,87.26,1098900.0,64.1978,64.3378,64.161,64.2936,1098900.0
2008-12-22 12:45:00,87.26,87.36,87.21,87.25,1244100.0,64.2936,64.3673,64.2568,64.2863,1244100.0
2008-12-22 12:50:00,87.26,87.48,87.25,87.46,1764200.0,64.2936,64.4557,64.2863,64.441,1764200.0
2008-12-22 12:55:00,87.46,87.52,87.35,87.36,1714900.0,64.441,64.4852,64.3599,64.3673,1714900.0
2008-12-22 13:00:00,87.36,87.53,87.34,87.5,1360200.0,64.3673,64.4926,64.3526,64.4705,1360200.0
2008-12-22 13:05:00,87.5,87.58,87.26,87.32,2405300.0,64.4705,64.5294,64.2936,64.3378,2405300.0
2008-12-22 13:10:00,87.31,87.43,87.2,87.29,1997200.0,64.3305,64.4189,64.2494,64.3157,1997200.0
2008-12-22 13:15:00,87.29,87.56,87.28,87.43,1024900.0,64.3157,64.5147,64.3084,64.4189,1024900.0
2008-12-22 13:20:00,87.43,87.54,87.43,87.46,1061900.0,64.4189,64.4999,64.4189,64.441,1061900.0
2008-12-22 13:25:00,87.46,87.53,87.32,87.39,935300.0,64.441,64.4926,64.3378,64.3894,935300.0
2008-12-22 13:30:00,87.4,87.41,87.28,87.34,551400.0,64.3968,64.4041,64.3084,64.3526,551400.0
2008-12-22 13:35:00,87.33,87.4,87.21,87.33,679000.0,64.3452,64.3968,64.2568,64.3452,679000.0
2008-12-22 13:40:00,87.32,87.4,87.18,87.2,1345100.0,64.3378,64.3968,64.2347,64.2494,1345100.0
2008-12-22 13:45:00,87.2,87.2,86.91,86.95,2164800.0,64.2494,64.2494,64.0357,64.0652,2164800.0
2008-12-22 13:50:00,86.95,87.11,86.93,87.02,1659000.0,64.0652,64.1831,64.0505,64.1168,1659000.0
2008-12-22 13:55:00,87.01,87.14,86.8,86.95,2744600.0,64.1094,64.2052,63.9547,64.0652,2744600.0
2008-12-22 14:00:00,86.95,87.04,86.88,86.95,2277300.0,64.0652,64.1315,64.0136,64.0652,2277300.0
2008-12-22 14:05:00,86.96,87.12,86.91,86.96,2025700.0,64.0726,64.1905,64.0357,64.0726,2025700.0
2008-12-22 14:10:00,86.96,86.97,86.73,86.83,1983200.0,64.0726,64.08,63.9031,63.9768,1983200.0
2008-12-22 14:15:00,86.83,86.9,86.5,86.66,3058100.0,63.9768,64.0284,63.7337,63.8515,3058100.0
2008-12-22 14:20:00,86.66,86.69,86.37,86.46,4344100.0,63.8515,63.8736,63.6379,63.7042,4344100.0
2008-12-22 14:25:00,86.46,86.47,86.11,86.3,5975300.0,63.7042,63.7116,63.4463,63.5863,5975300.0
2008-12-22 14:30:00,86.29,86.34,86.1,86.25,2818800.0,63.5789,63.6158,63.4389,63.5495,2818800.0
2008-12-22 14:35:00,86.25,86.34,86.19,86.27,2045600.0,63.5495,63.6158,63.5052,63.5642,2045600.0
2008-12-22 14:40:00,86.27,86.44,86.22,86.27,1893700.0,63.5642,63.6894,63.5274,63.5642,1893700.0
2008-12-22 14:45:00,86.28,86.64,86.24,86.6,2694000.0,63.5716,63.8368,63.5421,63.8073,2694000.0
2008-12-22 14:50:00,86.6,86.67,86.44,86.46,2981900.0,63.8073,63.8589,63.6894,63.7042,2981900.0
2008-12-22 14:55:00,86.45,86.47,86.02,86.08,4729500.0,63.6968,63.7116,63.38,63.4242,4729500.0
2008-12-22 15:00:00,86.08,86.24,85.87,86.01,4345800.0,63.4242,63.5421,63.2695,63.3726,4345800.0
2008-12-22 15:05:00,86.01,87.09,85.91,86.03,3353400.0,63.3726,64.1684,63.2989,63.3874,3353400.0
2008-12-22 15:10:00,86.04,86.16,85.88,86.03,3784000.0,63.3947,63.4831,63.2768,63.3874,3784000.0
2008-12-22 15:15:00,86.03,86.14,85.87,85.89,3025100.0,63.3874,63.4684,63.2695,63.2842,3025100.0
2008-12-22 15:20:00,85.89,86.03,85.81,85.94,3672200.0,63.2842,63.3874,63.2253,63.321,3672200.0
2008-12-22 15:25:00,85.94,85.95,85.49,85.64,7265600.0,63.321,63.3284,62.9895,63.1,7265600.0
2008-12-22 15:30:00,85.63,85.81,85.61,85.69,3304600.0,63.0926,63.2253,63.0779,63.1368,3304600.0
2008-12-22 15:35:00,85.69,86.25,85.68,86.16,6367400.0,63.1368,63.5495,63.1295,63.4831,6367400.0
2008-12-22 15:40:00,86.16,86.45,86.04,86.12,7565500.0,63.4831,63.6968,63.3947,63.4537,7565500.0
2008-12-22 15:45:00,86.13,86.29,86.04,86.23,4292700.0,63.461,63.5789,63.3947,63.5347,4292700.0
2008-12-22 15:50:00,86.23,86.55,86.22,86.49,5514700.0,63.5347,63.7705,63.5274,63.7263,5514700.0
2008-12-22 15:55:00,86.49,87.09,86.28,86.96,13152400.0,63.7263,64.1684,63.5716,64.0726,13152400.0
2008-12-22 16:00:00,86.95,87.12,86.57,87.01,16262400.0,64.0652,64.1905,63.7852,64.1094,16262400.0
2008-12-22 16:05:00,87.02,87.32,86.94,87.31,1590900.0,64.1168,64.3378,64.0579,64.3305,1590900.0
2008-12-22 16:10:00,87.31,87.99,87.23,87.3,1364200.0,64.3305,64.8315,64.2715,64.3231,1364200.0
2008-12-23 09:30:00,87.53,87.79,87.47,87.7,3427700.0,64.4926,64.6841,64.4484,64.6178,3427700.0
2008-12-23 09:35:00,87.7,87.71,87.33,87.33,4150400.0,64.6178,64.6252,64.3452,64.3452,4150400.0
2008-12-23 09:40:00,87.33,87.4,87.19,87.31,3613600.0,64.3452,64.3968,64.2421,64.3305,3613600.0
2008-12-23 09:45:00,87.31,87.48,87.28,87.34,3205500.0,64.3305,64.4557,64.3084,64.3526,3205500.0
2008-12-23 09:50:00,87.34,87.48,87.33,87.46,2068000.0,64.3526,64.4557,64.3452,64.441,2068000.0
2008-12-23 09:55:00,87.45,87.67,87.44,87.64,2536100.0,64.4336,64.5957,64.4263,64.5736,2536100.0
2008-12-23 10:00:00,87.64,87.72,87.35,87.44,5040400.0,64.5736,64.6326,64.3599,64.4263,5040400.0
2008-12-23 10:05:00,87.44,87.47,87.13,87.26,3901100.0,64.4263,64.4484,64.1978,64.2936,3901100.0
2008-12-23 10:10:00,87.26,87.6,87.22,87.51,3674300.0,64.2936,64.5441,64.2642,64.4778,3674300.0
2008-12-23 10:15:00,87.5,87.51,87.22,87.25,2167000.0,64.4705,64.4778,64.2642,64.2863,2167000.0
2008-12-23 10:20:00,87.25,87.27,87.08,87.24,4168800.0,64.2863,64.301,64.161,64.2789,4168800.0
2008-12-23 10:25:00,87.24,87.62,87.19,87.62,3077000.0,64.2789,64.5589,64.2421,64.5589,3077000.0
2008-12-23 10:30:00,87.62,87.9,87.58,87.87,5990100.0,64.5589,64.7652,64.5294,64.7431,5990100.0
2008-12-23 10:35:00,87.87,87.93,87.68,87.75,2947700.0,64.7431,64.7873,64.6031,64.6547,2947700.0
2008-12-23 10:40:00,87.74,87.83,87.53,87.61,2744500.0,64.6473,64.7136,64.4926,64.5515,2744500.0
2008-12-23 10:45:00,87.62,87.79,87.56,87.77,2643900.0,64.5589,64.6841,64.5147,64.6694,2643900.0
2008-12-23 10:50:00,87.76,87.77,87.55,87.66,1868300.0,64.662,64.6694,64.5073,64.5884,1868300.0
2008-12-23 10:55:00,87.65,87.74,87.42,87.42,1798400.0,64.581,64.6473,64.4115,64.4115,1798400.0
2008-12-23 11:00:00,87.42,87.56,87.41,87.56,1765300.0,64.4115,64.5147,64.4041,64.5147,1765300.0
2008-12-23 11:05:00,87.56,87.57,87.28,87.37,1779700.0,64.5147,64.522,64.3084,64.3747,1779700.0
2008-12-23 11:10:00,87.36,87.38,87.28,87.34,907100.0,64.3673,64.382,64.3084,64.3526,907100.0
2008-12-23 11:15:00,87.34,87.36,87.02,87.02,2949700.0,64.3526,64.3673,64.1168,64.1168,2949700.0
2008-12-23 11:20:00,87.03,87.16,87.0,87.1,2479300.0,64.1242,64.2199,64.1021,64.1757,2479300.0
2008-12-23 11:25:00,87.1,87.12,86.81,86.85,3021100.0,64.1757,64.1905,63.9621,63.9915,3021100.0
2008-12-23 11:30:00,86.85,86.94,86.76,86.92,1743000.0,63.9915,64.0579,63.9252,64.0431,1743000.0
2008-12-23 11:35:00,86.92,86.97,86.86,86.97,1259800.0,64.0431,64.08,63.9989,64.08,1259800.0
2008-12-23 11:40:00,86.96,87.12,86.85,87.1,1921600.0,64.0726,64.1905,63.9915,64.1757,1921600.0
2008-12-23 11:45:00,87.1,87.16,87.03,87.08,2070700.0,64.1757,64.2199,64.1242,64.161,2070700.0
2008-12-23 11:50:00,87.08,87.09,86.91,86.93,825800.0,64.161,64.1684,64.0357,64.0505,825800.0
2008-12-23 11:55:00,86.92,86.96,86.53,86.55,2588800.0,64.0431,64.0726,63.7558,63.7705,2588800.0
2008-12-23 12:00:00,86.56,86.61,86.46,86.5,2144500.0,63.7779,63.8147,63.7042,63.7337,2144500.0
2008-12-23 12:05:00,86.5,86.5,86.28,86.46,2732500.0,63.7337,63.7337,63.5716,63.7042,2732500.0
2008-12-23 12:10:00,86.45,86.56,86.29,86.55,1608400.0,63.6968,63.7779,63.5789,63.7705,1608400.0
2008-12-23 12:15:00,86.55,86.6,86.4,86.56,1929400.0,63.7705,63.8073,63.66,63.7779,1929400.0
2008-12-23 12:20:00,86.56,86.61,86.44,86.45,1517400.0,63.7779,63.8147,63.6894,63.6968,1517400.0
2008-12-23 12:25:00,86.45,86.52,86.34,86.51,1446500.0,63.6968,63.7484,63.6158,63.741,1446500.0
2008-12-23 12:30:00,86.51,86.52,86.17,86.18,2205400.0,63.741,63.7484,63.4905,63.4979,2205400.0
2008-12-23 12:35:00,86.17,86.31,86.17,86.24,2435900.0,63.4905,63.5937,63.4905,63.5421,2435900.0
2008-12-23 12:40:00,86.24,86.43,86.23,86.31,1742800.0,63.5421,63.6821,63.5347,63.5937,1742800.0
2008-12-23 12:45:00,86.31,86.48,86.26,86.43,1727800.0,63.5937,63.7189,63.5568,63.6821,1727800.0
2008-12-23 12:50:00,86.42,86.6,86.41,86.58,4231300.0,63.6747,63.8073,63.6673,63.7926,4231300.0
2008-12-23 12:55:00,86.58,86.63,86.51,86.53,1368200.0,63.7926,63.8294,63.741,63.7558,1368200.0
2008-12-23 13:00:00,86.53,86.56,86.33,86.37,1596700.0,63.7558,63.7779,63.6084,63.6379,1596700.0
2008-12-23 13:05:00,86.37,86.6,86.36,86.58,1342600.0,63.6379,63.8073,63.6305,63.7926,1342600.0
2008-12-23 13:10:00,86.58,86.61,86.46,86.57,950900.0,63.7926,63.8147,63.7042,63.7852,950900.0
2008-12-23 13:15:00,86.57,86.62,86.46,86.47,1187700.0,63.7852,63.8221,63.7042,63.7116,1187700.0
2008-12-23 13:20:00,86.46,86.62,86.34,86.57,1882700.0,63.7042,63.8221,63.6158,63.7852,1882700.0
2008-12-23 13:25:00,86.56,86.57,86.46,86.53,986200.0,63.7779,63.7852,63.7042,63.7558,986200.0
2008-12-23 13:30:00,86.53,86.54,86.44,86.51,746800.0,63.7558,63.7631,63.6894,63.741,746800.0
2008-12-23 13:35:00,86.51,86.55,86.35,86.38,1425600.0,63.741,63.7705,63.6231,63.6452,1425600.0
2008-12-23 13:40:00,86.38,86.52,86.37,86.46,993400.0,63.6452,63.7484,63.6379,63.7042,993400.0
2008-12-23 13:45:00,86.46,86.52,86.41,86.5,828500.0,63.7042,63.7484,63.6673,63.7337,828500.0
2008-12-23 13:50:00,86.49,86.62,86.49,86.59,1138900.0,63.7263,63.8221,63.7263,63.8,1138900.0
2008-12-23 13:55:00,86.59,86.89,86.57,86.82,2514500.0,63.8,64.021,63.7852,63.9694,2514500.0
2008-12-23 14:00:00,86.83,86.87,86.5,86.77,1769900.0,63.9768,64.0063,63.7337,63.9326,1769900.0
2008-12-23 14:05:00,86.77,86.77,86.62,86.65,1567900.0,63.9326,63.9326,63.8221,63.8442,1567900.0
2008-12-23 14:10:00,86.64,86.76,86.59,86.73,1298200.0,63.8368,63.9252,63.8,63.9031,1298200.0
2008-12-23 14:15:00,86.73,86.96,86.64,86.89,2188900.0,63.9031,64.0726,63.8368,64.021,2188900.0
2008-12-23 14:20:00,86.9,86.95,86.8,86.89,1323300.0,64.0284,64.0652,63.9547,64.021,1323300.0
2008-12-23 14:25:00,86.89,86.91,86.71,86.76,1275900.0,64.021,64.0357,63.8884,63.9252,1275900.0
2008-12-23 14:30:00,86.75,86.84,86.27,86.39,3842000.0,63.9179,63.9842,63.5642,63.6526,3842000.0
2008-12-23 14:35:00,86.39,86.53,86.28,86.38,2188200.0,63.6526,63.7558,63.5716,63.6452,2188200.0
2008-12-23 14:40:00,86.38,86.44,86.19,86.22,2898900.0,63.6452,63.6894,63.5052,63.5274,2898900.0
2008-12-23 14:45:00,86.22,86.22,85.91,86.13,3931000.0,63.5274,63.5274,63.2989,63.461,3931000.0
2008-12-23 14:50:00,86.13,86.31,86.03,86.14,2388900.0,63.461,63.5937,63.3874,63.4684,2388900.0
2008-12-23 14:55:00,86.14,86.24,85.98,86.11,1588100.0,63.4684,63.5421,63.3505,63.4463,1588100.0
2008-12-23 15:00:00,86.11,86.23,85.97,86.08,1695200.0,63.4463,63.5347,63.3431,63.4242,1695200.0
2008-12-23 15:05:00,86.08,86.08,85.8,85.96,2197700.0,63.4242,63.4242,63.2179,63.3358,2197700.0
2008-12-23 15:10:00,85.95,86.53,85.89,86.37,4100400.0,63.3284,63.7558,63.2842,63.6379,4100400.0
2008-12-23 15:15:00,86.37,86.51,86.2,86.23,2663400.0,63.6379,63.741,63.5126,63.5347,2663400.0
2008-12-23 15:20:00,86.22,86.49,86.02,86.2,2894300.0,63.5274,63.7263,63.38,63.5126,2894300.0
2008-12-23 15:25:00,86.19,86.48,86.09,86.31,2595900.0,63.5052,63.7189,63.4316,63.5937,2595900.0
2008-12-23 15:30:00,86.32,86.59,86.28,86.36,3028300.0,63.601,63.8,63.5716,63.6305,3028300.0
2008-12-23 15:35:00,86.36,86.37,86.08,86.16,3057800.0,63.6305,63.6379,63.4242,63.4831,3057800.0
2008-12-23 15:40:00,86.15,86.25,86.0,86.14,2634300.0,63.4758,63.5495,63.3653,63.4684,2634300.0
2008-12-23 15:45:00,86.15,86.29,86.07,86.29,3056300.0,63.4758,63.5789,63.4168,63.5789,3056300.0
2008-12-23 15:50:00,86.28,86.29,86.05,86.1,3845400.0,63.5716,63.5789,63.4021,63.4389,3845400.0
2008-12-23 15:55:00,86.1,86.33,86.06,86.17,5953300.0,63.4389,63.6084,63.4095,63.4905,5953300.0
2008-12-23 16:00:00,86.16,86.21,86.03,86.07,2290700.0,63.4831,63.52,63.3874,63.4168,2290700.0
2008-12-23 16:05:00,86.07,86.07,85.75,85.92,685200.0,63.4168,63.4168,63.1811,63.3063,685200.0
2008-12-23 16:10:00,85.93,86.4,85.88,86.12,458700.0,63.3137,63.66,63.2768,63.4537,458700.0
2008-12-24 08:00:00,85.88,85.9,85.84,85.85,15800.0,63.2768,63.2916,63.2474,63.2547,15800.0
2008-12-24 08:05:00,85.9,85.97,85.9,85.97,2200.0,63.2916,63.3431,63.2916,63.3431,2200.0
2008-12-24 08:10:00,86.05,86.05,85.97,86.03,2800.0,63.4021,63.4021,63.3431,63.3874,2800.0
2008-12-24 08:15:00,86.05,86.1,86.03,86.07,13600.0,63.4021,63.4389,63.3874,63.4168,13600.0
2008-12-24 08:20:00,86.05,86.07,86.04,86.06,1400.0,63.4021,63.4168,63.3947,63.4095,1400.0
2008-12-24 08:25:00,86.07,86.08,85.86,86.01,86200.0,63.4168,63.4242,63.2621,63.3726,86200.0
2008-12-24 08:30:00,86.03,86.25,85.97,86.1,261900.0,63.3874,63.5495,63.3431,63.4389,261900.0
2008-12-24 08:35:00,86.1,86.28,86.1,86.22,66600.0,63.4389,63.5716,63.4389,63.5274,66600.0
2008-12-24 08:40:00,86.19,86.23,86.14,86.14,26600.0,63.5052,63.5347,63.4684,63.4684,26600.0
2008-12-24 08:45:00,86.16,86.31,86.15,86.3,49800.0,63.4831,63.5937,63.4758,63.5863,49800.0
2008-12-24 08:50:00,86.29,86.38,86.28,86.35,75300.0,63.5789,63.6452,63.5716,63.6231,75300.0
2008-12-24 08:55:00,86.34,86.4,86.31,86.4,40600.0,63.6158,63.66,63.5937,63.66,40600.0
2008-12-24 09:00:00,86.38,86.42,86.35,86.37,137400.0,63.6452,63.6747,63.6231,63.6379,137400.0
2008-12-24 09:05:00,86.37,86.4,86.35,86.36,13400.0,63.6379,63.66,63.6231,63.6305,13400.0
2008-12-24 09:10:00,86.35,86.42,86.35,86.41,43900.0,63.6231,63.6747,63.6231,63.6673,43900.0
2008-12-24 09:15:00,86.4,86.41,86.39,86.4,30700.0,63.66,63.6673,63.6526,63.66,30700.0
2008-12-24 09:20:00,86.39,86.41,86.38,86.4,56700.0,63.6526,63.6673,63.6452,63.66,56700.0
2008-12-24 09:25:00,86.4,86.49,86.39,86.46,125000.0,63.66,63.7263,63.6526,63.7042,125000.0
2008-12-24 09:30:00,86.47,86.58,86.37,86.42,2103000.0,63.7116,63.7926,63.6379,63.6747,2103000.0
2008-12-24 09:35:00,86.41,86.5,86.28,86.35,2504600.0,63.6673,63.7337,63.5716,63.6231,2504600.0
2008-12-24 09:40:00,86.36,86.42,86.24,86.38,1898700.0,63.6305,63.6747,63.5421,63.6452,1898700.0
2008-12-24 09:45:00,86.37,86.42,86.26,86.31,1273700.0,63.6379,63.6747,63.5568,63.5937,1273700.0
2008-12-24 09:50:00,86.31,86.36,86.23,86.29,1323300.0,63.5937,63.6305,63.5347,63.5789,1323300.0
2008-12-24 09:55:00,86.3,86.31,86.12,86.13,1707500.0,63.5863,63.5937,63.4537,63.461,1707500.0
2008-12-24 10:00:00,86.13,86.26,86.0,86.26,1840200.0,63.461,63.5568,63.3653,63.5568,1840200.0
2008-12-24 10:05:00,86.26,86.36,86.21,86.29,1932900.0,63.5568,63.6305,63.52,63.5789,1932900.0
2008-12-24 10:10:00,86.28,86.39,86.26,86.37,1049500.0,63.5716,63.6526,63.5568,63.6379,1049500.0
2008-12-24 10:15:00,86.37,86.47,86.37,86.41,1354300.0,63.6379,63.7116,63.6379,63.6673,1354300.0
2008-12-24 10:20:00,86.42,86.56,86.4,86.49,1246600.0,63.6747,63.7779,63.66,63.7263,1246600.0
2008-12-24 10:25:00,86.49,86.56,86.41,86.5,1098000.0,63.7263,63.7779,63.6673,63.7337,1098000.0
2008-12-24 10:30:00,86.49,86.58,86.43,86.53,1428900.0,63.7263,63.7926,63.6821,63.7558,1428900.0
2008-12-24 10:35:00,86.55,86.57,86.37,86.4,1800600.0,63.7705,63.7852,63.6379,63.66,1800600.0
2008-12-24 10:40:00,86.4,86.54,86.36,86.52,1547000.0,63.66,63.7631,63.6305,63.7484,1547000.0
2008-12-24 10:45:00,86.52,86.63,86.51,86.62,988900.0,63.7484,63.8294,63.741,63.8221,988900.0
2008-12-24 10:50:00,86.62,86.7,86.57,86.62,1370200.0,63.8221,63.881,63.7852,63.8221,1370200.0
2008-12-24 10:55:00,86.62,86.68,86.53,86.55,945900.0,63.8221,63.8663,63.7558,63.7705,945900.0
2008-12-24 11:00:00,86.54,86.67,86.54,86.55,854500.0,63.7631,63.8589,63.7631,63.7705,854500.0
2008-12-24 11:05:00,86.55,86.64,86.52,86.62,442400.0,63.7705,63.8368,63.7484,63.8221,442400.0
2008-12-24 11:10:00,86.63,86.73,86.61,86.73,1439100.0,63.8294,63.9031,63.8147,63.9031,1439100.0
2008-12-24 11:15:00,86.73,86.77,86.64,86.64,1097800.0,63.9031,63.9326,63.8368,63.8368,1097800.0
2008-12-24 11:20:00,86.64,86.69,86.63,86.66,681900.0,63.8368,63.8736,63.8294,63.8515,681900.0
2008-12-24 11:25:00,86.66,86.66,86.51,86.53,1026400.0,63.8515,63.8515,63.741,63.7558,1026400.0
2008-12-24 11:30:00,86.53,86.54,86.43,86.46,1007600.0,63.7558,63.7631,63.6821,63.7042,1007600.0
2008-12-24 11:35:00,86.45,86.53,86.45,86.51,507500.0,63.6968,63.7558,63.6968,63.741,507500.0
2008-12-24 11:40:00,86.51,86.6,86.51,86.6,1266700.0,63.741,63.8073,63.741,63.8073,1266700.0
2008-12-24 11:45:00,86.6,86.61,86.52,86.57,922300.0,63.8073,63.8147,63.7484,63.7852,922300.0
2008-12-24 11:50:00,86.57,86.74,86.57,86.69,1064500.0,63.7852,63.9105,63.7852,63.8736,1064500.0
2008-12-24 11:55:00,86.69,86.7,86.64,86.65,579700.0,63.8736,63.881,63.8368,63.8442,579700.0
2008-12-24 12:00:00,86.65,86.71,86.62,86.7,557300.0,63.8442,63.8884,63.8221,63.881,557300.0
2008-12-24 12:05:00,86.71,86.71,86.62,86.65,552800.0,63.8884,63.8884,63.8221,63.8442,552800.0
2008-12-24 12:10:00,86.65,86.68,86.57,86.59,584500.0,63.8442,63.8663,63.7852,63.8,584500.0
2008-12-24 12:15:00,86.59,86.6,86.52,86.57,632300.0,63.8,63.8073,63.7484,63.7852,632300.0
2008-12-24 12:20:00,86.58,86.64,86.57,86.62,362500.0,63.7926,63.8368,63.7852,63.8221,362500.0
2008-12-24 12:25:00,86.62,86.73,86.57,86.61,1109000.0,63.8221,63.9031,63.7852,63.8147,1109000.0
2008-12-24 12:30:00,86.6,86.7,86.6,86.63,883000.0,63.8073,63.881,63.8073,63.8294,883000.0
2008-12-24 12:35:00,86.63,86.71,86.62,86.7,712500.0,63.8294,63.8884,63.8221,63.881,712500.0
2008-12-24 12:40:00,86.7,86.79,86.67,86.73,1322300.0,63.881,63.9473,63.8589,63.9031,1322300.0
2008-12-24 12:45:00,86.73,86.8,86.71,86.79,1453700.0,63.9031,63.9547,63.8884,63.9473,1453700.0
2008-12-24 12:50:00,86.78,86.87,86.78,86.79,1874300.0,63.94,64.0063,63.94,63.9473,1874300.0
2008-12-24 12:55:00,86.79,86.81,86.5,86.65,4236100.0,63.9473,63.9621,63.7337,63.8442,4236100.0
2008-12-24 13:00:00,86.63,86.8,86.56,86.73,1098800.0,63.8294,63.9547,63.7779,63.9031,1098800.0
2008-12-24 13:05:00,86.73,86.75,86.66,86.66,100100.0,63.9031,63.9179,63.8515,63.8515,100100.0
2008-12-24 13:10:00,86.66,86.76,86.64,86.74,61400.0,63.8515,63.9252,63.8368,63.9105,61400.0
2008-12-26 09:30:00,87.22,87.3,87.15,87.21,1677900.0,64.2642,64.3231,64.2126,64.2568,1677900.0
2008-12-26 09:35:00,87.21,87.26,87.14,87.2,1050500.0,64.2568,64.2936,64.2052,64.2494,1050500.0
2008-12-26 09:40:00,87.2,87.22,87.09,87.12,1233900.0,64.2494,64.2642,64.1684,64.1905,1233900.0
2008-12-26 09:45:00,87.12,87.12,87.0,87.08,1120400.0,64.1905,64.1905,64.1021,64.161,1120400.0
2008-12-26 09:50:00,87.09,87.09,86.94,86.96,761000.0,64.1684,64.1684,64.0579,64.0726,761000.0
2008-12-26 09:55:00,86.96,87.03,86.91,86.94,915000.0,64.0726,64.1242,64.0357,64.0579,915000.0
2008-12-26 10:00:00,86.93,87.1,86.93,87.04,778600.0,64.0505,64.1757,64.0505,64.1315,778600.0
2008-12-26 10:05:00,87.04,87.05,86.99,86.99,300300.0,64.1315,64.1389,64.0947,64.0947,300300.0
2008-12-26 10:10:00,87.0,87.15,86.98,87.1,1425000.0,64.1021,64.2126,64.0873,64.1757,1425000.0
2008-12-26 10:15:00,87.1,87.14,87.07,87.1,937000.0,64.1757,64.2052,64.1536,64.1757,937000.0
2008-12-26 10:20:00,87.1,87.11,87.01,87.05,947900.0,64.1757,64.1831,64.1094,64.1389,947900.0
2008-12-26 10:25:00,87.06,87.06,86.93,86.96,713200.0,64.1463,64.1463,64.0505,64.0726,713200.0
2008-12-26 10:30:00,86.95,87.0,86.94,86.96,553000.0,64.0652,64.1021,64.0579,64.0726,553000.0
2008-12-26 10:35:00,86.96,86.97,86.83,86.88,1267300.0,64.0726,64.08,63.9768,64.0136,1267300.0
2008-12-26 10:40:00,86.88,86.91,86.81,86.82,764500.0,64.0136,64.0357,63.9621,63.9694,764500.0
2008-12-26 10:45:00,86.83,86.84,86.77,86.79,734500.0,63.9768,63.9842,63.9326,63.9473,734500.0
2008-12-26 10:50:00,86.8,86.83,86.76,86.82,565800.0,63.9547,63.9768,63.9252,63.9694,565800.0
2008-12-26 10:55:00,86.82,86.88,86.8,86.87,1092300.0,63.9694,64.0136,63.9547,64.0063,1092300.0
2008-12-26 11:00:00,86.87,86.92,86.83,86.91,681800.0,64.0063,64.0431,63.9768,64.0357,681800.0
2008-12-26 11:05:00,86.91,86.95,86.91,86.94,688800.0,64.0357,64.0652,64.0357,64.0579,688800.0
2008-12-26 11:10:00,86.93,86.94,86.77,86.82,1160100.0,64.0505,64.0579,63.9326,63.9694,1160100.0
2008-12-26 11:15:00,86.82,86.82,86.75,86.79,593600.0,63.9694,63.9694,63.9179,63.9473,593600.0
2008-12-26 11:20:00,86.8,86.81,86.71,86.73,844900.0,63.9547,63.9621,63.8884,63.9031,844900.0
2008-12-26 11:25:00,86.73,86.73,86.68,86.72,509800.0,63.9031,63.9031,63.8663,63.8958,509800.0
2008-12-26 11:30:00,86.72,86.79,86.7,86.79,509100.0,63.8958,63.9473,63.881,63.9473,509100.0
2008-12-26 11:35:00,86.79,86.82,86.76,86.81,695400.0,63.9473,63.9694,63.9252,63.9621,695400.0
2008-12-26 11:40:00,86.8,86.85,86.78,86.79,507000.0,63.9547,63.9915,63.94,63.9473,507000.0
2008-12-26 11:45:00,86.78,86.81,86.76,86.77,451100.0,63.94,63.9621,63.9252,63.9326,451100.0
2008-12-26 11:50:00,86.76,86.83,86.76,86.81,478200.0,63.9252,63.9768,63.9252,63.9621,478200.0
2008-12-26 11:55:00,86.81,86.9,86.8,86.83,498900.0,63.9621,64.0284,63.9547,63.9768,498900.0
2008-12-26 12:00:00,86.82,86.92,86.8,86.92,748200.0,63.9694,64.0431,63.9547,64.0431,748200.0
2008-12-26 12:05:00,86.92,86.93,86.88,86.88,558100.0,64.0431,64.0505,64.0136,64.0136,558100.0
2008-12-26 12:10:00,86.88,86.89,86.83,86.85,403700.0,64.0136,64.021,63.9768,63.9915,403700.0
2008-12-26 12:15:00,86.85,86.86,86.81,86.85,387400.0,63.9915,63.9989,63.9621,63.9915,387400.0
2008-12-26 12:20:00,86.85,86.88,86.81,86.83,352500.0,63.9915,64.0136,63.9621,63.9768,352500.0
2008-12-26 12:25:00,86.84,86.85,86.72,86.74,665700.0,63.9842,63.9915,63.8958,63.9105,665700.0
2008-12-26 12:30:00,86.73,86.81,86.73,86.8,274000.0,63.9031,63.9621,63.9031,63.9547,274000.0
2008-12-26 12:35:00,86.8,86.83,86.74,86.76,529400.0,63.9547,63.9768,63.9105,63.9252,529400.0
2008-12-26 12:40:00,86.76,86.77,86.7,86.71,695500.0,63.9252,63.9326,63.881,63.8884,695500.0
2008-12-26 12:45:00,86.71,86.72,86.61,86.62,902400.0,63.8884,63.8958,63.8147,63.8221,902400.0
2008-12-26 12:50:00,86.61,86.63,86.5,86.6,1261100.0,63.8147,63.8294,63.7337,63.8073,1261100.0
2008-12-26 12:55:00,86.59,86.62,86.55,86.59,285200.0,63.8,63.8221,63.7705,63.8,285200.0
2008-12-26 13:00:00,86.59,86.6,86.55,86.57,344100.0,63.8,63.8073,63.7705,63.7852,344100.0
2008-12-26 13:05:00,86.57,86.67,86.56,86.67,467400.0,63.7852,63.8589,63.7779,63.8589,467400.0
2008-12-26 13:10:00,86.67,86.68,86.63,86.66,422600.0,63.8589,63.8663,63.8294,63.8515,422600.0
2008-12-26 13:15:00,86.65,86.66,86.6,86.61,200600.0,63.8442,63.8515,63.8073,63.8147,200600.0
2008-12-26 13:20:00,86.6,86.61,86.57,86.6,319400.0,63.8073,63.8147,63.7852,63.8073,319400.0
2008-12-26 13:25:00,86.6,86.66,86.58,86.66,468500.0,63.8073,63.8515,63.7926,63.8515,468500.0
2008-12-26 13:30:00,86.65,86.83,86.65,86.78,1079600.0,63.8442,63.9768,63.8442,63.94,1079600.0
2008-12-26 13:35:00,86.79,86.79,86.74,86.74,362500.0,63.9473,63.9473,63.9105,63.9105,362500.0
2008-12-26 13:40:00,86.75,86.75,86.66,86.68,985700.0,63.9179,63.9179,63.8515,63.8663,985700.0
2008-12-26 13:45:00,86.67,86.73,86.63,86.68,1856900.0,63.8589,63.9031,63.8294,63.8663,1856900.0
2008-12-26 13:50:00,86.68,86.73,86.67,86.68,1147100.0,63.8663,63.9031,63.8589,63.8663,1147100.0
2008-12-26 13:55:00,86.69,86.7,86.64,86.67,1418400.0,63.8736,63.881,63.8368,63.8589,1418400.0
2008-12-26 14:00:00,86.67,86.69,86.65,86.67,612500.0,63.8589,63.8736,63.8442,63.8589,612500.0
2008-12-26 14:05:00,86.67,86.7,86.66,86.67,512000.0,63.8589,63.881,63.8515,63.8589,512000.0
2008-12-26 14:10:00,86.68,86.69,86.64,86.68,585300.0,63.8663,63.8736,63.8368,63.8663,585300.0
2008-12-26 14:15:00,86.68,86.75,86.67,86.74,1942900.0,63.8663,63.9179,63.8589,63.9105,1942900.0
2008-12-26 14:20:00,86.74,86.84,86.73,86.79,1393600.0,63.9105,63.9842,63.9031,63.9473,1393600.0
2008-12-26 14:25:00,86.78,86.79,86.71,86.72,379100.0,63.94,63.9473,63.8884,63.8958,379100.0
2008-12-26 14:30:00,86.72,86.82,86.71,86.79,903800.0,63.8958,63.9694,63.8884,63.9473,903800.0
2008-12-26 14:35:00,86.79,86.91,86.79,86.85,1121900.0,63.9473,64.0357,63.9473,63.9915,1121900.0
2008-12-26 14:40:00,86.86,86.92,86.84,86.88,416600.0,63.9989,64.0431,63.9842,64.0136,416600.0
2008-12-26 14:45:00,86.89,86.9,86.82,86.84,527700.0,64.021,64.0284,63.9694,63.9842,527700.0
2008-12-26 14:50:00,86.85,86.89,86.79,86.82,617500.0,63.9915,64.021,63.9473,63.9694,617500.0
2008-12-26 14:55:00,86.82,86.97,86.81,86.96,853800.0,63.9694,64.08,63.9621,64.0726,853800.0
2008-12-26 15:00:00,86.95,86.97,86.83,86.96,913700.0,64.0652,64.08,63.9768,64.0726,913700.0
2008-12-26 15:05:00,86.97,86.98,86.94,86.95,549800.0,64.08,64.0873,64.0579,64.0652,549800.0
2008-12-26 15:10:00,86.95,87.1,86.94,87.03,943900.0,64.0652,64.1757,64.0579,64.1242,943900.0
2008-12-26 15:15:00,87.03,87.15,87.03,87.1,1748700.0,64.1242,64.2126,64.1242,64.1757,1748700.0
2008-12-26 15:20:00,87.1,87.15,87.07,87.08,538800.0,64.1757,64.2126,64.1536,64.161,538800.0
2008-12-26 15:25:00,87.07,87.28,87.0,87.19,1283600.0,64.1536,64.3084,64.1021,64.2421,1283600.0
2008-12-26 15:30:00,87.19,87.27,87.0,87.13,1617000.0,64.2421,64.301,64.1021,64.1978,1617000.0
2008-12-26 15:35:00,87.12,87.15,87.07,87.13,822600.0,64.1905,64.2126,64.1536,64.1978,822600.0
2008-12-26 15:40:00,87.12,87.17,87.07,87.16,1172200.0,64.1905,64.2273,64.1536,64.2199,1172200.0
2008-12-26 15:45:00,87.16,87.2,87.09,87.18,1028400.0,64.2199,64.2494,64.1684,64.2347,1028400.0
2008-12-26 15:50:00,87.18,87.2,87.08,87.1,1121700.0,64.2347,64.2494,64.161,64.1757,1121700.0
2008-12-26 15:55:00,87.1,87.2,86.93,87.12,5205200.0,64.1757,64.2494,64.0505,64.1905,5205200.0
2008-12-26 16:00:00,87.13,87.17,87.01,87.04,3799400.0,64.1978,64.2273,64.1094,64.1315,3799400.0
2008-12-26 16:05:00,87.05,87.13,87.02,87.13,184900.0,64.1389,64.1978,64.1168,64.1978,184900.0
2008-12-26 16:10:00,87.12,87.17,87.04,87.15,154000.0,64.1905,64.2273,64.1315,64.2126,154000.0
2008-12-29 09:30:00,87.24,87.33,87.08,87.08,1873600.0,64.2789,64.3452,64.161,64.161,1873600.0
2008-12-29 09:35:00,87.09,87.23,87.09,87.21,1053900.0,64.1684,64.2715,64.1684,64.2568,1053900.0
2008-12-29 09:40:00,87.22,87.32,87.11,87.24,1342400.0,64.2642,64.3378,64.1831,64.2789,1342400.0
2008-12-29 09:45:00,87.25,87.31,87.12,87.17,1167200.0,64.2863,64.3305,64.1905,64.2273,1167200.0
2008-12-29 09:50:00,87.17,87.19,86.94,86.97,985200.0,64.2273,64.2421,64.0579,64.08,985200.0
2008-12-29 09:55:00,86.97,86.99,86.85,86.96,1528400.0,64.08,64.0947,63.9915,64.0726,1528400.0
2008-12-29 10:00:00,86.97,86.97,86.86,86.93,935400.0,64.08,64.08,63.9989,64.0505,935400.0
2008-12-29 10:05:00,86.92,86.94,86.69,86.75,1820600.0,64.0431,64.0579,63.8736,63.9179,1820600.0
2008-12-29 10:10:00,86.75,86.76,86.65,86.69,1362400.0,63.9179,63.9252,63.8442,63.8736,1362400.0
2008-12-29 10:15:00,86.69,86.71,86.39,86.4,1894000.0,63.8736,63.8884,63.6526,63.66,1894000.0
2008-12-29 10:20:00,86.4,86.44,86.3,86.41,1787600.0,63.66,63.6894,63.5863,63.6673,1787600.0
2008-12-29 10:25:00,86.41,86.42,86.29,86.38,1812700.0,63.6673,63.6747,63.5789,63.6452,1812700.0
2008-12-29 10:30:00,86.38,86.5,86.3,86.44,1811400.0,63.6452,63.7337,63.5863,63.6894,1811400.0
2008-12-29 10:35:00,86.44,86.46,86.31,86.31,1241100.0,63.6894,63.7042,63.5937,63.5937,1241100.0
2008-12-29 10:40:00,86.31,86.4,86.14,86.18,1601200.0,63.5937,63.66,63.4684,63.4979,1601200.0
2008-12-29 10:45:00,86.17,86.22,86.15,86.17,1254300.0,63.4905,63.5274,63.4758,63.4905,1254300.0
2008-12-29 10:50:00,86.16,86.22,86.12,86.19,1145900.0,63.4831,63.5274,63.4537,63.5052,1145900.0
2008-12-29 10:55:00,86.2,86.23,86.13,86.14,983500.0,63.5126,63.5347,63.461,63.4684,983500.0
2008-12-29 11:00:00,86.15,86.18,86.08,86.14,1484000.0,63.4758,63.4979,63.4242,63.4684,1484000.0
2008-12-29 11:05:00,86.13,86.17,86.0,86.04,1388900.0,63.461,63.4905,63.3653,63.3947,1388900.0
2008-12-29 11:10:00,86.04,86.09,85.98,86.02,1261700.0,63.3947,63.4316,63.3505,63.38,1261700.0
2008-12-29 11:15:00,86.02,86.09,85.98,86.03,912100.0,63.38,63.4316,63.3505,63.3874,912100.0
2008-12-29 11:20:00,86.04,86.12,86.02,86.06,1133800.0,63.3947,63.4537,63.38,63.4095,1133800.0
2008-12-29 11:25:00,86.04,86.11,86.0,86.1,732600.0,63.3947,63.4463,63.3653,63.4389,732600.0
2008-12-29 11:30:00,86.1,86.18,86.07,86.17,971500.0,63.4389,63.4979,63.4168,63.4905,971500.0
2008-12-29 11:35:00,86.17,86.23,86.15,86.18,2039800.0,63.4905,63.5347,63.4758,63.4979,2039800.0
2008-12-29 11:40:00,86.18,86.23,86.13,86.15,1031500.0,63.4979,63.5347,63.461,63.4758,1031500.0
2008-12-29 11:45:00,86.15,86.17,86.1,86.11,779000.0,63.4758,63.4905,63.4389,63.4463,779000.0
2008-12-29 11:50:00,86.12,86.2,86.09,86.17,680100.0,63.4537,63.5126,63.4316,63.4905,680100.0
2008-12-29 11:55:00,86.17,86.27,86.12,86.23,1164500.0,63.4905,63.5642,63.4537,63.5347,1164500.0
2008-12-29 12:00:00,86.24,86.37,86.23,86.35,2239700.0,63.5421,63.6379,63.5347,63.6231,2239700.0
2008-12-29 12:05:00,86.36,86.38,86.28,86.29,1116600.0,63.6305,63.6452,63.5716,63.5789,1116600.0
2008-12-29 12:10:00,86.29,86.32,86.24,86.28,658200.0,63.5789,63.601,63.5421,63.5716,658200.0
2008-12-29 12:15:00,86.28,86.33,86.23,86.29,618700.0,63.5716,63.6084,63.5347,63.5789,618700.0
2008-12-29 12:20:00,86.28,86.32,86.24,86.25,410400.0,63.5716,63.601,63.5421,63.5495,410400.0
2008-12-29 12:25:00,86.24,86.26,86.11,86.16,1161100.0,63.5421,63.5568,63.4463,63.4831,1161100.0
2008-12-29 12:30:00,86.16,86.16,86.07,86.12,1384900.0,63.4831,63.4831,63.4168,63.4537,1384900.0
2008-12-29 12:35:00,86.12,86.15,86.08,86.11,482200.0,63.4537,63.4758,63.4242,63.4463,482200.0
2008-12-29 12:40:00,86.08,86.13,85.98,86.05,1472200.0,63.4242,63.461,63.3505,63.4021,1472200.0
2008-12-29 12:45:00,86.04,86.07,85.99,86.03,527400.0,63.3947,63.4168,63.3579,63.3874,527400.0
2008-12-29 12:50:00,86.03,86.11,85.97,86.07,832800.0,63.3874,63.4463,63.3431,63.4168,832800.0
2008-12-29 12:55:00,86.07,86.07,85.75,85.76,2849100.0,63.4168,63.4168,63.1811,63.1884,2849100.0
2008-12-29 13:00:00,85.75,85.79,85.61,85.78,2081000.0,63.1811,63.2105,63.0779,63.2032,2081000.0
2008-12-29 13:05:00,85.78,85.85,85.72,85.8,927400.0,63.2032,63.2547,63.1589,63.2179,927400.0
2008-12-29 13:10:00,85.8,85.84,85.72,85.79,641000.0,63.2179,63.2474,63.1589,63.2105,641000.0
2008-12-29 13:15:00,85.79,85.79,85.66,85.69,807200.0,63.2105,63.2105,63.1147,63.1368,807200.0
2008-12-29 13:20:00,85.68,85.74,85.62,85.66,839400.0,63.1295,63.1737,63.0853,63.1147,839400.0
2008-12-29 13:25:00,85.67,85.69,85.6,85.62,878600.0,63.1221,63.1368,63.0705,63.0853,878600.0
2008-12-29 13:30:00,85.63,85.81,85.61,85.81,996800.0,63.0926,63.2253,63.0779,63.2253,996800.0
2008-12-29 13:35:00,85.81,85.84,85.69,85.84,951500.0,63.2253,63.2474,63.1368,63.2474,951500.0
2008-12-29 13:40:00,85.83,85.93,85.82,85.9,889000.0,63.24,63.3137,63.2326,63.2916,889000.0
2008-12-29 13:45:00,85.9,86.03,85.83,86.02,1158300.0,63.2916,63.3874,63.24,63.38,1158300.0
2008-12-29 13:50:00,86.02,86.03,85.95,85.96,1562600.0,63.38,63.3874,63.3284,63.3358,1562600.0
2008-12-29 13:55:00,85.96,86.16,85.96,86.11,1324100.0,63.3358,63.4831,63.3358,63.4463,1324100.0
2008-12-29 14:00:00,86.11,86.12,85.99,86.0,1178400.0,63.4463,63.4537,63.3579,63.3653,1178400.0
2008-12-29 14:05:00,86.0,86.0,85.83,85.92,1055800.0,63.3653,63.3653,63.24,63.3063,1055800.0
2008-12-29 14:10:00,85.93,85.95,85.81,85.84,681400.0,63.3137,63.3284,63.2253,63.2474,681400.0
2008-12-29 14:15:00,85.85,85.97,85.78,85.92,742700.0,63.2547,63.3431,63.2032,63.3063,742700.0
2008-12-29 14:20:00,85.93,86.04,85.93,85.97,559800.0,63.3137,63.3947,63.3137,63.3431,559800.0
2008-12-29 14:25:00,85.97,86.18,85.89,86.1,1362900.0,63.3431,63.4979,63.2842,63.4389,1362900.0
2008-12-29 14:30:00,86.1,86.14,86.01,86.07,1166900.0,63.4389,63.4684,63.3726,63.4168,1166900.0
2008-12-29 14:35:00,86.07,86.1,85.93,85.96,1125300.0,63.4168,63.4389,63.3137,63.3358,1125300.0
2008-12-29 14:40:00,85.96,86.08,85.92,86.01,602600.0,63.3358,63.4242,63.3063,63.3726,602600.0
2008-12-29 14:45:00,86.01,86.06,85.95,85.95,794000.0,63.3726,63.4095,63.3284,63.3284,794000.0
2008-12-29 14:50:00,85.95,86.0,85.92,86.0,758700.0,63.3284,63.3653,63.3063,63.3653,758700.0
2008-12-29 14:55:00,86.0,86.31,85.98,86.21,2096300.0,63.3653,63.5937,63.3505,63.52,2096300.0
2008-12-29 15:00:00,86.2,86.36,86.2,86.29,1503300.0,63.5126,63.6305,63.5126,63.5789,1503300.0
2008-12-29 15:05:00,86.3,86.66,86.3,86.57,2919400.0,63.5863,63.8515,63.5863,63.7852,2919400.0
2008-12-29 15:10:00,86.57,86.6,86.45,86.56,1742100.0,63.7852,63.8073,63.6968,63.7779,1742100.0
2008-12-29 15:15:00,86.56,86.64,86.28,86.36,2307800.0,63.7779,63.8368,63.5716,63.6305,2307800.0
2008-12-29 15:20:00,86.37,86.58,86.37,86.5,1516700.0,63.6379,63.7926,63.6379,63.7337,1516700.0
2008-12-29 15:25:00,86.5,86.53,86.4,86.4,1200400.0,63.7337,63.7558,63.66,63.66,1200400.0
2008-12-29 15:30:00,86.4,86.6,86.32,86.43,1466700.0,63.66,63.8073,63.601,63.6821,1466700.0
2008-12-29 15:35:00,86.43,86.48,86.11,86.32,2757500.0,63.6821,63.7189,63.4463,63.601,2757500.0
2008-12-29 15:40:00,86.31,86.7,86.3,86.65,2981900.0,63.5937,63.881,63.5863,63.8442,2981900.0
2008-12-29 15:45:00,86.65,86.73,86.6,86.62,2605200.0,63.8442,63.9031,63.8073,63.8221,2605200.0
2008-12-29 15:50:00,86.61,86.69,86.49,86.6,2836600.0,63.8147,63.8736,63.7263,63.8073,2836600.0
2008-12-29 15:55:00,86.61,86.92,86.52,86.89,4471000.0,63.8147,64.0431,63.7484,64.021,4471000.0
2008-12-29 16:00:00,86.89,87.18,86.6,87.04,4829400.0,64.021,64.2347,63.8073,64.1315,4829400.0
2008-12-29 16:05:00,87.04,87.26,86.25,87.26,1161800.0,64.1315,64.2936,63.5495,64.2936,1161800.0
2008-12-29 16:10:00,87.27,87.38,87.21,87.29,673400.0,64.301,64.382,64.2568,64.3157,673400.0
2008-12-30 09:30:00,87.48,87.67,87.33,87.37,3445700.0,64.4557,64.5957,64.3452,64.3747,3445700.0
2008-12-30 09:35:00,87.37,87.47,87.33,87.37,1998000.0,64.3747,64.4484,64.3452,64.3747,1998000.0
2008-12-30 09:40:00,87.38,87.56,87.33,87.48,2956500.0,64.382,64.5147,64.3452,64.4557,2956500.0
2008-12-30 09:45:00,87.49,87.63,87.43,87.47,2811700.0,64.4631,64.5662,64.4189,64.4484,2811700.0
2008-12-30 09:50:00,87.47,87.51,87.44,87.44,1173100.0,64.4484,64.4778,64.4263,64.4263,1173100.0
2008-12-30 09:55:00,87.44,87.49,87.25,87.29,2462400.0,64.4263,64.4631,64.2863,64.3157,2462400.0
2008-12-30 10:00:00,87.31,87.41,87.09,87.38,3794800.0,64.3305,64.4041,64.1684,64.382,3794800.0
2008-12-30 10:05:00,87.4,87.48,87.28,87.43,2315900.0,64.3968,64.4557,64.3084,64.4189,2315900.0
2008-12-30 10:10:00,87.42,87.47,87.33,87.45,1695800.0,64.4115,64.4484,64.3452,64.4336,1695800.0
2008-12-30 10:15:00,87.45,87.59,87.44,87.58,2543200.0,64.4336,64.5368,64.4263,64.5294,2543200.0
2008-12-30 10:20:00,87.59,87.77,87.56,87.74,2276200.0,64.5368,64.6694,64.5147,64.6473,2276200.0
2008-12-30 10:25:00,87.74,87.81,87.71,87.79,2087100.0,64.6473,64.6989,64.6252,64.6841,2087100.0
2008-12-30 10:30:00,87.79,87.94,87.78,87.86,2933900.0,64.6841,64.7947,64.6768,64.7357,2933900.0
2008-12-30 10:35:00,87.86,87.92,87.81,87.83,1268900.0,64.7357,64.7799,64.6989,64.7136,1268900.0
2008-12-30 10:40:00,87.83,87.87,87.79,87.8,904500.0,64.7136,64.7431,64.6841,64.6915,904500.0
2008-12-30 10:45:00,87.8,87.92,87.78,87.87,1312900.0,64.6915,64.7799,64.6768,64.7431,1312900.0
2008-12-30 10:50:00,87.87,87.92,87.78,87.81,1094500.0,64.7431,64.7799,64.6768,64.6989,1094500.0
2008-12-30 10:55:00,87.81,87.82,87.65,87.68,1351500.0,64.6989,64.7062,64.581,64.6031,1351500.0
2008-12-30 11:00:00,87.68,87.76,87.65,87.74,1307300.0,64.6031,64.662,64.581,64.6473,1307300.0
2008-12-30 11:05:00,87.75,87.81,87.68,87.71,894700.0,64.6547,64.6989,64.6031,64.6252,894700.0
2008-12-30 11:10:00,87.7,87.71,87.59,87.65,1948900.0,64.6178,64.6252,64.5368,64.581,1948900.0
2008-12-30 11:15:00,87.65,87.68,87.58,87.65,684500.0,64.581,64.6031,64.5294,64.581,684500.0
2008-12-30 11:20:00,87.66,87.81,87.65,87.81,1077900.0,64.5884,64.6989,64.581,64.6989,1077900.0
2008-12-30 11:25:00,87.81,88.0,87.77,87.98,2178400.0,64.6989,64.8389,64.6694,64.8241,2178400.0
2008-12-30 11:30:00,87.98,88.11,87.98,88.03,2295000.0,64.8241,64.9199,64.8241,64.861,2295000.0
2008-12-30 11:35:00,88.03,88.08,87.99,88.07,1426800.0,64.861,64.8978,64.8315,64.8904,1426800.0
2008-12-30 11:40:00,88.07,88.37,88.05,88.35,3110700.0,64.8904,65.1115,64.8757,65.0967,3110700.0
2008-12-30 11:45:00,88.33,88.47,88.33,88.4,3136600.0,65.082,65.1852,65.082,65.1336,3136600.0
2008-12-30 11:50:00,88.39,88.44,88.32,88.33,1429100.0,65.1262,65.1631,65.0746,65.082,1429100.0
2008-12-30 11:55:00,88.33,88.42,88.06,88.35,1385000.0,65.082,65.1483,64.8831,65.0967,1385000.0
2008-12-30 12:00:00,88.35,88.48,88.34,88.41,1232100.0,65.0967,65.1925,65.0894,65.141,1232100.0
2008-12-30 12:05:00,88.41,88.42,88.2,88.2,1478300.0,65.141,65.1483,64.9862,64.9862,1478300.0
2008-12-30 12:10:00,88.2,88.27,88.18,88.23,1974100.0,64.9862,65.0378,64.9715,65.0083,1974100.0
2008-12-30 12:15:00,88.22,88.3,88.17,88.26,1127000.0,65.001,65.0599,64.9641,65.0304,1127000.0
2008-12-30 12:20:00,88.27,88.28,88.17,88.19,659400.0,65.0378,65.0452,64.9641,64.9789,659400.0
2008-12-30 12:25:00,88.18,88.34,88.15,88.25,1150600.0,64.9715,65.0894,64.9494,65.0231,1150600.0
2008-12-30 12:30:00,88.25,88.32,88.15,88.19,1970800.0,65.0231,65.0746,64.9494,64.9789,1970800.0
2008-12-30 12:35:00,88.19,88.19,87.98,88.01,1896800.0,64.9789,64.9789,64.8241,64.8462,1896800.0
2008-12-30 12:40:00,88.01,88.19,87.85,88.13,3914300.0,64.8462,64.9789,64.7283,64.9346,3914300.0
2008-12-30 12:45:00,88.13,88.32,87.94,88.06,2087900.0,64.9346,65.0746,64.7947,64.8831,2087900.0
2008-12-30 12:50:00,88.05,88.24,88.0,88.24,2024200.0,64.8757,65.0157,64.8389,65.0157,2024200.0
2008-12-30 12:55:00,88.23,88.24,88.04,88.18,1808700.0,65.0083,65.0157,64.8683,64.9715,1808700.0
2008-12-30 13:00:00,88.18,88.23,88.13,88.15,739700.0,64.9715,65.0083,64.9346,64.9494,739700.0
2008-12-30 13:05:00,88.14,88.15,88.02,88.08,889900.0,64.942,64.9494,64.8536,64.8978,889900.0
2008-12-30 13:10:00,88.08,88.11,87.91,87.96,1233100.0,64.8978,64.9199,64.7726,64.8094,1233100.0
2008-12-30 13:15:00,87.97,88.02,87.8,87.85,1418000.0,64.8168,64.8536,64.6915,64.7283,1418000.0
2008-12-30 13:20:00,87.85,87.9,87.79,87.88,1214300.0,64.7283,64.7652,64.6841,64.7504,1214300.0
2008-12-30 13:25:00,87.88,88.07,87.88,88.02,1360200.0,64.7504,64.8904,64.7504,64.8536,1360200.0
2008-12-30 13:30:00,88.02,88.02,87.91,87.96,699900.0,64.8536,64.8536,64.7726,64.8094,699900.0
2008-12-30 13:35:00,87.96,87.97,87.83,87.86,1174300.0,64.8094,64.8168,64.7136,64.7357,1174300.0
2008-12-30 13:40:00,87.86,87.94,87.8,87.93,691600.0,64.7357,64.7947,64.6915,64.7873,691600.0
2008-12-30 13:45:00,87.93,88.13,87.91,88.12,1222700.0,64.7873,64.9346,64.7726,64.9273,1222700.0
2008-12-30 13:50:00,88.12,88.2,88.01,88.06,1484000.0,64.9273,64.9862,64.8462,64.8831,1484000.0
2008-12-30 13:55:00,88.06,88.09,87.85,87.89,1178100.0,64.8831,64.9052,64.7283,64.7578,1178100.0
2008-12-30 14:00:00,87.89,87.92,87.72,87.87,1711400.0,64.7578,64.7799,64.6326,64.7431,1711400.0
2008-12-30 14:05:00,87.85,88.05,87.82,88.01,1013100.0,64.7283,64.8757,64.7062,64.8462,1013100.0
2008-12-30 14:10:00,88.01,88.03,87.85,87.92,855600.0,64.8462,64.861,64.7283,64.7799,855600.0
2008-12-30 14:15:00,87.92,88.1,87.91,87.99,1358900.0,64.7799,64.9125,64.7726,64.8315,1358900.0
2008-12-30 14:20:00,87.98,88.11,87.98,88.05,1299500.0,64.8241,64.9199,64.8241,64.8757,1299500.0
2008-12-30 14:25:00,88.06,88.24,88.04,88.21,1318900.0,64.8831,65.0157,64.8683,64.9936,1318900.0
2008-12-30 14:30:00,88.22,88.28,88.11,88.14,1407700.0,65.001,65.0452,64.9199,64.942,1407700.0
2008-12-30 14:35:00,88.14,88.3,88.13,88.17,1210000.0,64.942,65.0599,64.9346,64.9641,1210000.0
2008-12-30 14:40:00,88.17,88.19,88.02,88.15,1621800.0,64.9641,64.9789,64.8536,64.9494,1621800.0
2008-12-30 14:45:00,88.15,88.16,88.01,88.09,798000.0,64.9494,64.9568,64.8462,64.9052,798000.0
2008-12-30 14:50:00,88.09,88.1,87.99,88.07,803100.0,64.9052,64.9125,64.8315,64.8904,803100.0
2008-12-30 14:55:00,88.08,88.16,88.0,88.03,1619900.0,64.8978,64.9568,64.8389,64.861,1619900.0
2008-12-30 15:00:00,88.03,88.13,88.0,88.03,1390800.0,64.861,64.9346,64.8389,64.861,1390800.0
2008-12-30 15:05:00,88.02,88.09,87.89,87.92,1185100.0,64.8536,64.9052,64.7578,64.7799,1185100.0
2008-12-30 15:10:00,87.91,87.94,87.8,87.85,1812800.0,64.7726,64.7947,64.6915,64.7283,1812800.0
2008-12-30 15:15:00,87.86,88.0,87.85,87.99,1138700.0,64.7357,64.8389,64.7283,64.8315,1138700.0
2008-12-30 15:20:00,87.99,88.03,87.93,87.94,1235300.0,64.8315,64.861,64.7873,64.7947,1235300.0
2008-12-30 15:25:00,87.93,88.22,87.93,88.15,1748600.0,64.7873,65.001,64.7873,64.9494,1748600.0
2008-12-30 15:30:00,88.15,88.25,88.11,88.21,1903000.0,64.9494,65.0231,64.9199,64.9936,1903000.0
2008-12-30 15:35:00,88.22,88.32,88.17,88.29,2204300.0,65.001,65.0746,64.9641,65.0525,2204300.0
2008-12-30 15:40:00,88.29,88.58,87.32,88.57,4028000.0,65.0525,65.2662,64.3378,65.2588,4028000.0
2008-12-30 15:45:00,88.57,88.64,88.39,88.51,3726500.0,65.2588,65.3104,65.1262,65.2146,3726500.0
2008-12-30 15:50:00,88.51,88.91,88.15,88.86,6060700.0,65.2146,65.5094,64.9494,65.4725,6060700.0
2008-12-30 15:55:00,88.86,89.05,88.85,88.89,9950900.0,65.4725,65.6125,65.4651,65.4946,9950900.0
2008-12-30 16:00:00,88.89,89.11,88.86,89.1,2519700.0,65.4946,65.6567,65.4725,65.6494,2519700.0
2008-12-30 16:05:00,89.08,89.08,88.99,89.02,340400.0,65.6346,65.6346,65.5683,65.5904,340400.0
2008-12-30 16:10:00,89.01,89.12,88.92,89.07,1303500.0,65.583,65.6641,65.5167,65.6272,1303500.0
2008-12-31 09:30:00,89.08,89.2,88.87,89.2,3784200.0,65.6346,65.723,65.4799,65.723,3784200.0
2008-12-31 09:35:00,89.19,89.36,89.19,89.2,2609900.0,65.7157,65.8409,65.7157,65.723,2609900.0
2008-12-31 09:40:00,89.2,89.5,89.19,89.39,2457800.0,65.723,65.9441,65.7157,65.863,2457800.0
2008-12-31 09:45:00,89.39,89.43,89.19,89.36,1673700.0,65.863,65.8925,65.7157,65.8409,1673700.0
2008-12-31 09:50:00,89.35,89.4,89.2,89.25,1702900.0,65.8336,65.8704,65.723,65.7599,1702900.0
2008-12-31 09:55:00,89.26,89.47,89.22,89.41,2102800.0,65.7672,65.922,65.7378,65.8778,2102800.0
2008-12-31 10:00:00,89.41,89.74,89.4,89.65,3386500.0,65.8778,66.1209,65.8704,66.0546,3386500.0
2008-12-31 10:05:00,89.65,89.69,89.55,89.65,2023800.0,66.0546,66.0841,65.9809,66.0546,2023800.0
2008-12-31 10:10:00,89.65,89.7,89.58,89.6,1056900.0,66.0546,66.0914,66.003,66.0178,1056900.0
2008-12-31 10:15:00,89.59,89.65,89.56,89.65,1090700.0,66.0104,66.0546,65.9883,66.0546,1090700.0
2008-12-31 10:20:00,89.64,89.73,89.6,89.7,2380900.0,66.0472,66.1135,66.0178,66.0914,2380900.0
2008-12-31 10:25:00,89.71,89.75,89.64,89.75,1498500.0,66.0988,66.1283,66.0472,66.1283,1498500.0
2008-12-31 10:30:00,89.74,89.77,89.6,89.62,1912800.0,66.1209,66.143,66.0178,66.0325,1912800.0
2008-12-31 10:35:00,89.61,89.66,89.52,89.56,2266400.0,66.0251,66.062,65.9588,65.9883,2266400.0
2008-12-31 10:40:00,89.56,89.64,89.53,89.54,1227700.0,65.9883,66.0472,65.9662,65.9735,1227700.0
2008-12-31 10:45:00,89.54,89.78,89.5,89.73,2919100.0,65.9735,66.1504,65.9441,66.1135,2919100.0
2008-12-31 10:50:00,89.72,89.79,89.67,89.78,1372700.0,66.1062,66.1577,66.0693,66.1504,1372700.0
2008-12-31 10:55:00,89.79,89.86,89.74,89.78,2088400.0,66.1577,66.2093,66.1209,66.1504,2088400.0
2008-12-31 11:00:00,89.78,89.8,89.73,89.74,1015600.0,66.1504,66.1651,66.1135,66.1209,1015600.0
2008-12-31 11:05:00,89.74,89.77,89.69,89.71,1059300.0,66.1209,66.143,66.0841,66.0988,1059300.0
2008-12-31 11:10:00,89.71,89.75,89.68,89.73,1065400.0,66.0988,66.1283,66.0767,66.1135,1065400.0
2008-12-31 11:15:00,89.73,89.81,89.71,89.78,1347600.0,66.1135,66.1725,66.0988,66.1504,1347600.0
2008-12-31 11:20:00,89.78,89.94,89.76,89.94,2122000.0,66.1504,66.2683,66.1356,66.2683,2122000.0
2008-12-31 11:25:00,89.94,89.98,89.88,89.97,1628300.0,66.2683,66.2977,66.2241,66.2904,1628300.0
2008-12-31 11:30:00,89.97,90.14,89.96,90.06,3013500.0,66.2904,66.4156,66.283,66.3567,3013500.0
2008-12-31 11:35:00,90.06,90.09,89.96,89.97,1463200.0,66.3567,66.3788,66.283,66.2904,1463200.0
2008-12-31 11:40:00,89.97,90.0,89.89,89.89,2222400.0,66.2904,66.3125,66.2314,66.2314,2222400.0
2008-12-31 11:45:00,89.89,90.02,89.82,89.88,2389500.0,66.2314,66.3272,66.1799,66.2241,2389500.0
2008-12-31 11:50:00,89.87,89.99,89.83,89.92,2165100.0,66.2167,66.3051,66.1872,66.2535,2165100.0
2008-12-31 11:55:00,89.92,89.98,89.86,89.98,1041600.0,66.2535,66.2977,66.2093,66.2977,1041600.0
2008-12-31 12:00:00,89.97,90.08,89.95,90.01,1634800.0,66.2904,66.3714,66.2756,66.3198,1634800.0
2008-12-31 12:05:00,90.01,90.1,89.98,90.07,904900.0,66.3198,66.3862,66.2977,66.3641,904900.0
2008-12-31 12:10:00,90.06,90.06,90.0,90.04,838000.0,66.3567,66.3567,66.3125,66.3419,838000.0
2008-12-31 12:15:00,90.03,90.04,89.86,89.9,1313000.0,66.3346,66.3419,66.2093,66.2388,1313000.0
2008-12-31 12:20:00,89.9,89.93,89.84,89.9,1264700.0,66.2388,66.2609,66.1946,66.2388,1264700.0
2008-12-31 12:25:00,89.9,89.98,89.89,89.98,679700.0,66.2388,66.2977,66.2314,66.2977,679700.0
2008-12-31 12:30:00,89.97,90.0,89.94,89.99,746500.0,66.2904,66.3125,66.2683,66.3051,746500.0
2008-12-31 12:35:00,89.99,90.0,89.92,90.0,901300.0,66.3051,66.3125,66.2535,66.3125,901300.0
2008-12-31 12:40:00,90.0,90.05,89.96,90.05,771100.0,66.3125,66.3493,66.283,66.3493,771100.0
2008-12-31 12:45:00,90.05,90.18,90.04,90.16,1927800.0,66.3493,66.4451,66.3419,66.4304,1927800.0
2008-12-31 12:50:00,90.17,90.17,90.09,90.14,1013700.0,66.4377,66.4377,66.3788,66.4156,1013700.0
2008-12-31 12:55:00,90.14,90.17,90.1,90.11,702100.0,66.4156,66.4377,66.3862,66.3935,702100.0
2008-12-31 13:00:00,90.12,90.17,90.1,90.15,1098200.0,66.4009,66.4377,66.3862,66.423,1098200.0
2008-12-31 13:05:00,90.15,90.19,90.07,90.07,1267500.0,66.423,66.4525,66.3641,66.3641,1267500.0
2008-12-31 13:10:00,90.07,90.08,89.85,89.92,1878900.0,66.3641,66.3714,66.202,66.2535,1878900.0
2008-12-31 13:15:00,89.91,89.99,89.89,89.92,799300.0,66.2462,66.3051,66.2314,66.2535,799300.0
2008-12-31 13:20:00,89.93,89.95,89.73,89.75,1352300.0,66.2609,66.2756,66.1135,66.1283,1352300.0
2008-12-31 13:25:00,89.75,89.86,89.72,89.77,1362300.0,66.1283,66.2093,66.1062,66.143,1362300.0
2008-12-31 13:30:00,89.77,89.83,89.75,89.81,694500.0,66.143,66.1872,66.1283,66.1725,694500.0
2008-12-31 13:35:00,89.81,89.94,89.77,89.89,906200.0,66.1725,66.2683,66.143,66.2314,906200.0
2008-12-31 13:40:00,89.89,89.94,89.87,89.93,421300.0,66.2314,66.2683,66.2167,66.2609,421300.0
2008-12-31 13:45:00,89.92,89.95,89.86,89.89,749500.0,66.2535,66.2756,66.2093,66.2314,749500.0
2008-12-31 13:50:00,89.89,89.95,89.86,89.89,896800.0,66.2314,66.2756,66.2093,66.2314,896800.0
2008-12-31 13:55:00,89.88,90.27,89.87,90.19,3005600.0,66.2241,66.5114,66.2167,66.4525,3005600.0
2008-12-31 14:00:00,90.18,90.58,90.16,90.48,3638600.0,66.4451,66.7398,66.4304,66.6661,3638600.0
2008-12-31 14:05:00,90.49,90.6,90.35,90.41,2571000.0,66.6735,66.7546,66.5704,66.6146,2571000.0
2008-12-31 14:10:00,90.41,90.48,90.37,90.38,1179600.0,66.6146,66.6661,66.5851,66.5925,1179600.0
2008-12-31 14:15:00,90.37,90.39,90.29,90.34,1359000.0,66.5851,66.5998,66.5261,66.563,1359000.0
2008-12-31 14:20:00,90.34,90.41,90.29,90.29,1329700.0,66.563,66.6146,66.5261,66.5261,1329700.0
2008-12-31 14:25:00,90.29,90.45,90.29,90.42,1620400.0,66.5261,66.644,66.5261,66.6219,1620400.0
2008-12-31 14:30:00,90.41,90.56,90.37,90.46,1538100.0,66.6146,66.7251,66.5851,66.6514,1538100.0
2008-12-31 14:35:00,90.46,90.49,90.04,90.32,3162300.0,66.6514,66.6735,66.3419,66.5483,3162300.0
2008-12-31 14:40:00,90.32,90.48,90.32,90.44,1167400.0,66.5483,66.6661,66.5483,66.6367,1167400.0
2008-12-31 14:45:00,90.43,90.46,90.2,90.34,1210000.0,66.6293,66.6514,66.4598,66.563,1210000.0
2008-12-31 14:50:00,90.35,90.4,90.26,90.34,1462600.0,66.5704,66.6072,66.504,66.563,1462600.0
2008-12-31 14:55:00,90.34,90.47,90.33,90.46,893800.0,66.563,66.6588,66.5556,66.6514,893800.0
2008-12-31 15:00:00,90.47,90.71,90.47,90.65,2171000.0,66.6588,66.8356,66.6588,66.7914,2171000.0
2008-12-31 15:05:00,90.66,90.71,90.39,90.46,2241800.0,66.7988,66.8356,66.5998,66.6514,2241800.0
2008-12-31 15:10:00,90.46,90.51,90.25,90.27,2457600.0,66.6514,66.6882,66.4967,66.5114,2457600.0
2008-12-31 15:15:00,90.27,90.45,90.26,90.44,1904700.0,66.5114,66.644,66.504,66.6367,1904700.0
2008-12-31 15:20:00,90.43,90.65,90.39,90.57,2953000.0,66.6293,66.7914,66.5998,66.7325,2953000.0
2008-12-31 15:25:00,90.57,90.61,90.32,90.58,2555000.0,66.7325,66.7619,66.5483,66.7398,2555000.0
2008-12-31 15:30:00,90.58,90.76,90.45,90.75,3059700.0,66.7398,66.8724,66.644,66.8651,3059700.0
2008-12-31 15:35:00,90.75,90.97,90.74,90.83,6102000.0,66.8651,67.0272,66.8577,66.924,6102000.0
2008-12-31 15:40:00,90.84,90.86,90.55,90.59,5188900.0,66.9314,66.9461,66.7177,66.7472,5188900.0
2008-12-31 15:45:00,90.6,90.64,90.04,90.32,6919700.0,66.7546,66.784,66.3419,66.5483,6919700.0
2008-12-31 15:50:00,90.33,90.44,90.11,90.34,5618700.0,66.5556,66.6367,66.3935,66.563,5618700.0
2008-12-31 15:55:00,90.35,90.66,90.18,90.24,14515100.0,66.5704,66.7988,66.4451,66.4893,14515100.0
2008-12-31 16:00:00,90.23,90.58,89.51,89.76,8203600.0,66.4819,66.7398,65.9514,66.1356,8203600.0
2008-12-31 16:05:00,89.76,90.56,89.41,89.52,1654300.0,66.1356,66.7251,65.8778,65.9588,1654300.0
2008-12-31 16:10:00,89.51,90.33,89.36,89.41,1134200.0,65.9514,66.5556,65.8409,65.8778,1134200.0
2009-01-02 09:30:00,90.46,90.65,90.29,90.4,5961900.0,66.6514,66.7914,66.5261,66.6072,5961900.0
2009-01-02 09:35:00,90.39,90.57,90.37,90.47,2739700.0,66.5998,66.7325,66.5851,66.6588,2739700.0
2009-01-02 09:40:00,90.48,90.66,90.35,90.44,3648400.0,66.6661,66.7988,66.5704,66.6367,3648400.0
2009-01-02 09:45:00,90.45,90.52,90.3,90.3,2766500.0,66.644,66.6956,66.5335,66.5335,2766500.0
2009-01-02 09:50:00,90.3,90.33,89.85,89.92,3936900.0,66.5335,66.5556,66.202,66.2535,3936900.0
2009-01-02 09:55:00,89.92,90.3,89.91,90.08,2869200.0,66.2535,66.5335,66.2462,66.3714,2869200.0
2009-01-02 10:00:00,90.07,90.45,89.94,90.06,3920800.0,66.3641,66.644,66.2683,66.3567,3920800.0
2009-01-02 10:05:00,90.06,90.16,89.92,90.15,1851300.0,66.3567,66.4304,66.2535,66.423,1851300.0
2009-01-02 10:10:00,90.15,90.62,90.09,90.55,2119700.0,66.423,66.7693,66.3788,66.7177,2119700.0
2009-01-02 10:15:00,90.55,90.59,90.43,90.57,2084500.0,66.7177,66.7472,66.6293,66.7325,2084500.0
2009-01-02 10:20:00,90.58,90.71,90.44,90.62,2128700.0,66.7398,66.8356,66.6367,66.7693,2128700.0
2009-01-02 10:25:00,90.62,90.79,90.55,90.73,2749100.0,66.7693,66.8946,66.7177,66.8503,2749100.0
2009-01-02 10:30:00,90.73,90.93,90.68,90.92,1904900.0,66.8503,66.9977,66.8135,66.9903,1904900.0
2009-01-02 10:35:00,90.91,91.27,90.91,91.25,3360100.0,66.983,67.2482,66.983,67.2335,3360100.0
2009-01-02 10:40:00,91.23,91.37,91.11,91.12,2894000.0,67.2187,67.3219,67.1303,67.1377,2894000.0
2009-01-02 10:45:00,91.11,91.18,91.06,91.17,1663300.0,67.1303,67.1819,67.0935,67.1745,1663300.0
2009-01-02 10:50:00,91.18,91.46,91.12,91.45,2353700.0,67.1819,67.3882,67.1377,67.3808,2353700.0
2009-01-02 10:55:00,91.45,91.57,91.23,91.52,3310900.0,67.3808,67.4693,67.2187,67.4324,3310900.0
2009-01-02 11:00:00,91.52,91.6,91.47,91.52,1929700.0,67.4324,67.4914,67.3956,67.4324,1929700.0
2009-01-02 11:05:00,91.51,91.62,91.41,91.58,2821200.0,67.4251,67.5061,67.3514,67.4766,2821200.0
2009-01-02 11:10:00,91.58,91.6,91.33,91.46,3272300.0,67.4766,67.4914,67.2924,67.3882,3272300.0
2009-01-02 11:15:00,91.46,91.5,91.35,91.39,1744000.0,67.3882,67.4177,67.3072,67.3366,1744000.0
2009-01-02 11:20:00,91.39,91.59,91.39,91.52,1779100.0,67.3366,67.484,67.3366,67.4324,1779100.0
2009-01-02 11:25:00,91.51,91.67,91.49,91.65,2737000.0,67.4251,67.5429,67.4103,67.5282,2737000.0
2009-01-02 11:30:00,91.65,91.79,91.6,91.75,2076200.0,67.5282,67.6314,67.4914,67.6019,2076200.0
2009-01-02 11:35:00,91.74,91.85,91.71,91.75,2520800.0,67.5945,67.6756,67.5724,67.6019,2520800.0
2009-01-02 11:40:00,91.75,91.77,91.63,91.7,999300.0,67.6019,67.6166,67.5135,67.565,999300.0
2009-01-02 11:45:00,91.7,91.77,91.65,91.66,1475800.0,67.565,67.6166,67.5282,67.5356,1475800.0
2009-01-02 11:50:00,91.66,91.77,91.55,91.59,1687300.0,67.5356,67.6166,67.4545,67.484,1687300.0
2009-01-02 11:55:00,91.58,91.77,91.57,91.63,1714500.0,67.4766,67.6166,67.4693,67.5135,1714500.0
2009-01-02 12:00:00,91.63,91.73,91.56,91.69,1289800.0,67.5135,67.5871,67.4619,67.5577,1289800.0
2009-01-02 12:05:00,91.68,91.71,91.63,91.67,777300.0,67.5503,67.5724,67.5135,67.5429,777300.0
2009-01-02 12:10:00,91.67,91.8,91.61,91.67,1225600.0,67.5429,67.6387,67.4987,67.5429,1225600.0
2009-01-02 12:15:00,91.67,91.76,91.64,91.72,1029300.0,67.5429,67.6093,67.5208,67.5798,1029300.0
2009-01-02 12:20:00,91.73,91.76,91.65,91.73,1418400.0,67.5871,67.6093,67.5282,67.5871,1418400.0
2009-01-02 12:25:00,91.73,91.82,91.69,91.75,1161100.0,67.5871,67.6535,67.5577,67.6019,1161100.0
2009-01-02 12:30:00,91.76,91.89,91.73,91.87,1684200.0,67.6093,67.705,67.5871,67.6903,1684200.0
2009-01-02 12:35:00,91.86,92.05,91.79,92.02,3064400.0,67.6829,67.8229,67.6314,67.8008,3064400.0
2009-01-02 12:40:00,92.03,92.13,91.97,92.04,2707800.0,67.8082,67.8819,67.764,67.8156,2707800.0
2009-01-02 12:45:00,92.03,92.1,92.01,92.04,1092500.0,67.8082,67.8598,67.7935,67.8156,1092500.0
2009-01-02 12:50:00,92.04,92.07,91.86,91.91,2531000.0,67.8156,67.8377,67.6829,67.7198,2531000.0
2009-01-02 12:55:00,91.92,91.99,91.87,91.93,1101500.0,67.7271,67.7787,67.6903,67.7345,1101500.0
2009-01-02 13:00:00,91.93,91.96,91.9,91.95,583800.0,67.7345,67.7566,67.7124,67.7492,583800.0
2009-01-02 13:05:00,91.95,92.04,91.85,92.01,1739200.0,67.7492,67.8156,67.6756,67.7935,1739200.0
2009-01-02 13:10:00,92.01,92.2,91.97,92.04,1553200.0,67.7935,67.9334,67.764,67.8156,1553200.0
2009-01-02 13:15:00,92.04,92.09,91.99,92.05,1024200.0,67.8156,67.8524,67.7787,67.8229,1024200.0
2009-01-02 13:20:00,92.05,92.19,91.98,92.15,1709300.0,67.8229,67.9261,67.7713,67.8966,1709300.0
2009-01-02 13:25:00,92.15,92.38,92.09,92.35,2841200.0,67.8966,68.0661,67.8524,68.044,2841200.0
2009-01-02 13:30:00,92.35,92.37,92.23,92.32,1714200.0,68.044,68.0587,67.9556,68.0219,1714200.0
2009-01-02 13:35:00,92.32,92.46,92.32,92.36,1782400.0,68.0219,68.125,68.0219,68.0513,1782400.0
2009-01-02 13:40:00,92.36,92.51,92.34,92.44,1788300.0,68.0513,68.1619,68.0366,68.1103,1788300.0
2009-01-02 13:45:00,92.44,92.57,92.4,92.5,1893400.0,68.1103,68.2061,68.0808,68.1545,1893400.0
2009-01-02 13:50:00,92.5,92.53,92.41,92.41,1522500.0,68.1545,68.1766,68.0882,68.0882,1522500.0
2009-01-02 13:55:00,92.41,92.44,92.29,92.36,1524400.0,68.0882,68.1103,67.9998,68.0513,1524400.0
2009-01-02 14:00:00,92.35,92.39,92.23,92.29,2195100.0,68.044,68.0734,67.9556,67.9998,2195100.0
2009-01-02 14:05:00,92.28,92.36,92.14,92.24,2502800.0,67.9924,68.0513,67.8892,67.9629,2502800.0
2009-01-02 14:10:00,92.24,92.35,92.16,92.3,1799700.0,67.9629,68.044,67.904,68.0071,1799700.0
2009-01-02 14:15:00,92.3,92.45,92.29,92.39,1865500.0,68.0071,68.1176,67.9998,68.0734,1865500.0
2009-01-02 14:20:00,92.39,92.64,92.36,92.58,3647800.0,68.0734,68.2576,68.0513,68.2134,3647800.0
2009-01-02 14:25:00,92.58,92.64,92.51,92.62,1729000.0,68.2134,68.2576,68.1619,68.2429,1729000.0
2009-01-02 14:30:00,92.63,92.87,92.62,92.67,4877700.0,68.2503,68.4271,68.2429,68.2797,4877700.0
2009-01-02 14:35:00,92.67,92.81,92.65,92.7,2289100.0,68.2797,68.3829,68.265,68.3018,2289100.0
2009-01-02 14:40:00,92.7,92.92,92.6,92.64,3241400.0,68.3018,68.4639,68.2282,68.2576,3241400.0
2009-01-02 14:45:00,92.64,92.69,92.55,92.6,2361900.0,68.2576,68.2945,68.1913,68.2282,2361900.0
2009-01-02 14:50:00,92.59,92.81,92.55,92.72,2010100.0,68.2208,68.3829,68.1913,68.3166,2010100.0
2009-01-02 14:55:00,92.72,92.81,92.67,92.79,1489800.0,68.3166,68.3829,68.2797,68.3682,1489800.0
2009-01-02 15:00:00,92.79,93.12,92.78,92.99,5846000.0,68.3682,68.6113,68.3608,68.5155,5846000.0
2009-01-02 15:05:00,93.0,93.0,92.84,92.89,2907600.0,68.5229,68.5229,68.405,68.4418,2907600.0
2009-01-02 15:10:00,92.89,92.98,92.81,92.95,1693200.0,68.4418,68.5082,68.3829,68.4861,1693200.0
2009-01-02 15:15:00,92.95,93.04,92.92,92.99,2733300.0,68.4861,68.5524,68.4639,68.5155,2733300.0
2009-01-02 15:20:00,92.99,93.03,92.83,92.96,2681100.0,68.5155,68.545,68.3976,68.4934,2681100.0
2009-01-02 15:25:00,92.96,93.13,92.9,93.09,2195700.0,68.4934,68.6187,68.4492,68.5892,2195700.0
2009-01-02 15:30:00,93.09,93.17,92.96,92.98,2795300.0,68.5892,68.6481,68.4934,68.5082,2795300.0
2009-01-02 15:35:00,92.98,93.14,92.93,93.13,2790700.0,68.5082,68.626,68.4713,68.6187,2790700.0
2009-01-02 15:40:00,93.13,93.39,93.07,93.27,6017500.0,68.6187,68.8102,68.5745,68.7218,6017500.0
2009-01-02 15:45:00,93.26,93.44,93.13,93.26,6089200.0,68.7145,68.8471,68.6187,68.7145,6089200.0
2009-01-02 15:50:00,93.25,93.43,93.2,93.35,5964200.0,68.7071,68.8397,68.6703,68.7808,5964200.0
2009-01-02 15:55:00,93.35,93.38,92.9,92.98,11131400.0,68.7808,68.8029,68.4492,68.5082,11131400.0
2009-01-02 16:00:00,92.98,93.05,91.14,92.98,3891600.0,68.5082,68.5597,67.1524,68.5082,3891600.0
2009-01-02 16:05:00,92.98,93.01,92.7,92.89,1479400.0,68.5082,68.5303,68.3018,68.4418,1479400.0
2009-01-02 16:10:00,92.9,92.95,92.73,92.79,1036400.0,68.4492,68.4861,68.324,68.3682,1036400.0
2009-01-05 09:30:00,92.62,92.63,92.25,92.36,5600300.0,68.2429,68.2503,67.9703,68.0513,5600300.0
2009-01-05 09:35:00,92.36,92.64,92.24,92.25,3816900.0,68.0513,68.2576,67.9629,67.9703,3816900.0
2009-01-05 09:40:00,92.24,92.35,92.1,92.17,3465900.0,67.9629,68.044,67.8598,67.9113,3465900.0
2009-01-05 09:45:00,92.17,92.24,92.05,92.09,3507700.0,67.9113,67.9629,67.8229,67.8524,3507700.0
2009-01-05 09:50:00,92.09,92.16,91.94,91.99,3599800.0,67.8524,67.904,67.7419,67.7787,3599800.0
2009-01-05 09:55:00,91.99,92.04,91.89,92.04,2089500.0,67.7787,67.8156,67.705,67.8156,2089500.0
2009-01-05 10:00:00,92.04,92.27,92.03,92.2,3763900.0,67.8156,67.985,67.8082,67.9334,3763900.0
2009-01-05 10:05:00,92.2,92.46,91.98,92.42,2284700.0,67.9334,68.125,67.7713,68.0955,2284700.0
2009-01-05 10:10:00,92.41,92.56,92.35,92.52,2942800.0,68.0882,68.1987,68.044,68.1692,2942800.0
2009-01-05 10:15:00,92.54,92.66,92.4,92.45,3157200.0,68.184,68.2724,68.0808,68.1176,3157200.0
2009-01-05 10:20:00,92.45,92.67,92.4,92.54,2097500.0,68.1176,68.2797,68.0808,68.184,2097500.0
2009-01-05 10:25:00,92.54,92.79,92.49,92.76,3379800.0,68.184,68.3682,68.1471,68.3461,3379800.0
2009-01-05 10:30:00,92.76,92.87,92.68,92.81,2917200.0,68.3461,68.4271,68.2871,68.3829,2917200.0
2009-01-05 10:35:00,92.8,92.99,92.77,92.98,2285200.0,68.3755,68.5155,68.3534,68.5082,2285200.0
2009-01-05 10:40:00,92.97,93.25,92.97,93.17,3008700.0,68.5008,68.7071,68.5008,68.6481,3008700.0
2009-01-05 10:45:00,93.17,93.34,93.12,93.18,3326100.0,68.6481,68.7734,68.6113,68.6555,3326100.0
2009-01-05 10:50:00,93.19,93.35,93.15,93.15,2113400.0,68.6629,68.7808,68.6334,68.6334,2113400.0
2009-01-05 10:55:00,93.16,93.22,93.07,93.1,1828300.0,68.6408,68.685,68.5745,68.5966,1828300.0
2009-01-05 11:00:00,93.11,93.17,93.02,93.04,2442900.0,68.6039,68.6481,68.5376,68.5524,2442900.0
2009-01-05 11:05:00,93.05,93.18,92.8,93.16,1597200.0,68.5597,68.6555,68.3755,68.6408,1597200.0
2009-01-05 11:10:00,93.15,93.22,93.08,93.13,1573100.0,68.6334,68.685,68.5818,68.6187,1573100.0
2009-01-05 11:15:00,93.11,93.2,92.95,93.02,1635300.0,68.6039,68.6703,68.4861,68.5376,1635300.0
2009-01-05 11:20:00,93.01,93.03,92.76,92.8,2406400.0,68.5303,68.545,68.3461,68.3755,2406400.0
2009-01-05 11:25:00,92.79,94.55,92.68,92.76,2107700.0,68.3682,69.6649,68.2871,68.3461,2107700.0
2009-01-05 11:30:00,92.75,92.85,92.67,92.82,2305500.0,68.3387,68.4124,68.2797,68.3903,2305500.0
2009-01-05 11:35:00,92.83,92.95,92.75,92.93,1671400.0,68.3976,68.4861,68.3387,68.4713,1671400.0
2009-01-05 11:40:00,92.94,92.96,92.87,92.95,1535100.0,68.4787,68.4934,68.4271,68.4861,1535100.0
2009-01-05 11:45:00,92.94,93.06,92.92,93.0,1645500.0,68.4787,68.5671,68.4639,68.5229,1645500.0
2009-01-05 11:50:00,93.0,93.03,92.8,92.87,1707200.0,68.5229,68.545,68.3755,68.4271,1707200.0
2009-01-05 11:55:00,92.87,92.89,92.66,92.67,1722100.0,68.4271,68.4418,68.2724,68.2797,1722100.0
2009-01-05 12:00:00,92.67,92.78,92.65,92.76,1339400.0,68.2797,68.3608,68.265,68.3461,1339400.0
2009-01-05 12:05:00,92.76,92.87,92.67,92.86,1322100.0,68.3461,68.4271,68.2797,68.4197,1322100.0
2009-01-05 12:10:00,92.86,92.96,92.85,92.92,2286100.0,68.4197,68.4934,68.4124,68.4639,2286100.0
2009-01-05 12:15:00,92.92,93.23,92.91,93.21,1944500.0,68.4639,68.6924,68.4566,68.6776,1944500.0
2009-01-05 12:20:00,93.22,93.31,93.13,93.14,1547100.0,68.685,68.7513,68.6187,68.626,1547100.0
2009-01-05 12:25:00,93.15,93.17,93.02,93.1,2162400.0,68.6334,68.6481,68.5376,68.5966,2162400.0
2009-01-05 12:30:00,93.1,93.14,93.0,93.01,1604300.0,68.5966,68.626,68.5229,68.5303,1604300.0
2009-01-05 12:35:00,93.02,93.15,92.86,92.95,1280100.0,68.5376,68.6334,68.4197,68.4861,1280100.0
2009-01-05 12:40:00,92.96,92.96,92.78,92.81,1393900.0,68.4934,68.4934,68.3608,68.3829,1393900.0
2009-01-05 12:45:00,92.81,93.05,92.8,92.89,1604400.0,68.3829,68.5597,68.3755,68.4418,1604400.0
2009-01-05 12:50:00,92.89,92.9,92.73,92.83,1531000.0,68.4418,68.4492,68.324,68.3976,1531000.0
2009-01-05 12:55:00,92.83,92.97,92.67,92.94,1872600.0,68.3976,68.5008,68.2797,68.4787,1872600.0
2009-01-05 13:00:00,92.94,93.16,92.93,93.1,2230400.0,68.4787,68.6408,68.4713,68.5966,2230400.0
2009-01-05 13:05:00,93.1,93.16,92.95,92.97,1400100.0,68.5966,68.6408,68.4861,68.5008,1400100.0
2009-01-05 13:10:00,92.97,93.12,92.9,93.08,1260800.0,68.5008,68.6113,68.4492,68.5818,1260800.0
2009-01-05 13:15:00,93.09,93.09,92.88,92.98,1756200.0,68.5892,68.5892,68.4345,68.5082,1756200.0
2009-01-05 13:20:00,92.98,93.24,92.97,93.21,2399100.0,68.5082,68.6997,68.5008,68.6776,2399100.0
2009-01-05 13:25:00,93.22,93.27,92.99,93.08,1732300.0,68.685,68.7218,68.5155,68.5818,1732300.0
2009-01-05 13:30:00,93.08,93.21,93.07,93.18,1217100.0,68.5818,68.6776,68.5745,68.6555,1217100.0
2009-01-05 13:35:00,93.18,93.19,92.85,92.92,2130200.0,68.6555,68.6629,68.4124,68.4639,2130200.0
2009-01-05 13:40:00,92.92,93.1,92.84,93.08,1810900.0,68.4639,68.5966,68.405,68.5818,1810900.0
2009-01-05 13:45:00,93.08,93.23,93.0,93.12,2083900.0,68.5818,68.6924,68.5229,68.6113,2083900.0
2009-01-05 13:50:00,93.12,93.49,93.09,93.43,4003300.0,68.6113,68.8839,68.5892,68.8397,4003300.0
2009-01-05 13:55:00,93.43,93.57,93.39,93.43,2955400.0,68.8397,68.9429,68.8102,68.8397,2955400.0
2009-01-05 14:00:00,93.42,93.58,93.41,93.58,1524400.0,68.8323,68.9502,68.825,68.9502,1524400.0
2009-01-05 14:05:00,93.57,93.66,93.38,93.4,2511300.0,68.9429,69.0092,68.8029,68.8176,2511300.0
2009-01-05 14:10:00,93.39,93.52,93.29,93.32,1744700.0,68.8102,68.906,68.7366,68.7587,1744700.0
2009-01-05 14:15:00,93.32,93.35,93.1,93.16,3104500.0,68.7587,68.7808,68.5966,68.6408,3104500.0
2009-01-05 14:20:00,93.16,93.18,92.86,93.0,3358800.0,68.6408,68.6555,68.4197,68.5229,3358800.0
2009-01-05 14:25:00,93.02,93.09,92.8,92.81,2763000.0,68.5376,68.5892,68.3755,68.3829,2763000.0
2009-01-05 14:30:00,92.81,92.86,92.67,92.83,3277500.0,68.3829,68.4197,68.2797,68.3976,3277500.0
2009-01-05 14:35:00,92.83,92.96,92.74,92.82,2221100.0,68.3976,68.4934,68.3313,68.3903,2221100.0
2009-01-05 14:40:00,92.81,93.04,92.76,92.76,2217300.0,68.3829,68.5524,68.3461,68.3461,2217300.0
2009-01-05 14:45:00,92.77,92.84,92.49,92.63,4046200.0,68.3534,68.405,68.1471,68.2503,4046200.0
2009-01-05 14:50:00,92.63,92.66,92.38,92.4,2489200.0,68.2503,68.2724,68.0661,68.0808,2489200.0
2009-01-05 14:55:00,92.4,92.65,92.39,92.57,1937300.0,68.0808,68.265,68.0734,68.2061,1937300.0
2009-01-05 15:00:00,92.57,92.74,92.5,92.68,3482000.0,68.2061,68.3313,68.1545,68.2871,3482000.0
2009-01-05 15:05:00,92.68,92.9,92.6,92.63,2816700.0,68.2871,68.4492,68.2282,68.2503,2816700.0
2009-01-05 15:10:00,92.62,92.78,92.34,92.38,3010000.0,68.2429,68.3608,68.0366,68.0661,3010000.0
2009-01-05 15:15:00,92.38,92.51,92.21,92.41,3043200.0,68.0661,68.1619,67.9408,68.0882,3043200.0
2009-01-05 15:20:00,92.41,92.5,92.11,92.27,3694400.0,68.0882,68.1545,67.8671,67.985,3694400.0
2009-01-05 15:25:00,92.26,92.37,92.11,92.24,3143700.0,67.9777,68.0587,67.8671,67.9629,3143700.0
2009-01-05 15:30:00,92.24,92.35,92.09,92.34,2745300.0,67.9629,68.044,67.8524,68.0366,2745300.0
2009-01-05 15:35:00,92.34,92.53,92.18,92.48,4007000.0,68.0366,68.1766,67.9187,68.1398,4007000.0
2009-01-05 15:40:00,92.48,92.79,92.46,92.62,5089700.0,68.1398,68.3682,68.125,68.2429,5089700.0
2009-01-05 15:45:00,92.62,92.69,92.36,92.43,4050800.0,68.2429,68.2945,68.0513,68.1029,4050800.0
2009-01-05 15:50:00,92.43,92.68,92.42,92.65,3306400.0,68.1029,68.2871,68.0955,68.265,3306400.0
2009-01-05 15:55:00,92.64,92.83,92.51,92.8,6251000.0,68.2576,68.3976,68.1619,68.3755,6251000.0
2009-01-05 16:00:00,92.8,92.98,92.71,92.9,6535200.0,68.3755,68.5082,68.3092,68.4492,6535200.0
2009-01-05 16:05:00,92.91,92.98,92.89,92.9,616700.0,68.4566,68.5082,68.4418,68.4492,616700.0
2009-01-05 16:10:00,92.91,93.15,92.59,92.99,9622000.0,68.4566,68.6334,68.2208,68.5155,9622000.0
2009-01-06 09:30:00,93.63,93.81,93.57,93.7,6652400.0,68.9871,69.1197,68.9429,69.0387,6652400.0
2009-01-06 09:35:00,93.7,93.78,93.5,93.65,5692100.0,69.0387,69.0976,68.8913,69.0018,5692100.0
2009-01-06 09:40:00,93.66,93.83,93.45,93.72,6136000.0,69.0092,69.1344,68.8545,69.0534,6136000.0
2009-01-06 09:45:00,93.72,94.18,93.61,94.17,6785300.0,69.0534,69.3923,68.9723,69.385,6785300.0
2009-01-06 09:50:00,94.17,94.35,94.09,94.28,4888100.0,69.385,69.5176,69.326,69.466,4888100.0
2009-01-06 09:55:00,94.29,94.32,94.17,94.2,2671500.0,69.4734,69.4955,69.385,69.4071,2671500.0
2009-01-06 10:00:00,94.21,94.45,93.87,93.91,8105500.0,69.4144,69.5913,69.1639,69.1934,8105500.0
2009-01-06 10:05:00,93.91,93.94,93.67,93.68,4522100.0,69.1934,69.2155,69.0166,69.0239,4522100.0
2009-01-06 10:10:00,93.68,93.7,93.39,93.46,6156000.0,69.0239,69.0387,68.8102,68.8618,6156000.0
2009-01-06 10:15:00,93.47,93.47,93.1,93.22,7601700.0,68.8692,68.8692,68.5966,68.685,7601700.0
2009-01-06 10:20:00,93.22,93.31,93.08,93.26,3785900.0,68.685,68.7513,68.5818,68.7145,3785900.0
2009-01-06 10:25:00,93.28,93.32,92.85,92.99,6831100.0,68.7292,68.7587,68.4124,68.5155,6831100.0
2009-01-06 10:30:00,92.99,93.29,92.99,93.2,3539500.0,68.5155,68.7366,68.5155,68.6703,3539500.0
2009-01-06 10:35:00,93.2,93.34,93.19,93.31,2450900.0,68.6703,68.7734,68.6629,68.7513,2450900.0
2009-01-06 10:40:00,93.31,93.48,93.15,93.42,2379700.0,68.7513,68.8766,68.6334,68.8323,2379700.0
2009-01-06 10:45:00,93.42,93.45,93.21,93.22,1839900.0,68.8323,68.8545,68.6776,68.685,1839900.0
2009-01-06 10:50:00,93.23,93.36,93.11,93.12,2624500.0,68.6924,68.7881,68.6039,68.6113,2624500.0
2009-01-06 10:55:00,93.12,93.31,92.96,93.08,3779700.0,68.6113,68.7513,68.4934,68.5818,3779700.0
2009-01-06 11:00:00,93.07,93.15,92.84,92.88,2949300.0,68.5745,68.6334,68.405,68.4345,2949300.0
2009-01-06 11:05:00,92.87,92.92,92.68,92.72,3191300.0,68.4271,68.4639,68.2871,68.3166,3191300.0
2009-01-06 11:10:00,92.72,92.87,92.71,92.81,1944600.0,68.3166,68.4271,68.3092,68.3829,1944600.0
2009-01-06 11:15:00,92.82,93.05,92.8,93.02,3029000.0,68.3903,68.5597,68.3755,68.5376,3029000.0
2009-01-06 11:20:00,93.02,93.06,92.89,92.92,3361800.0,68.5376,68.5671,68.4418,68.4639,3361800.0
2009-01-06 11:25:00,92.91,93.12,92.8,93.02,3097500.0,68.4566,68.6113,68.3755,68.5376,3097500.0
2009-01-06 11:30:00,93.02,93.19,93.02,93.17,1839000.0,68.5376,68.6629,68.5376,68.6481,1839000.0
2009-01-06 11:35:00,93.17,93.26,93.07,93.18,1644400.0,68.6481,68.7145,68.5745,68.6555,1644400.0
2009-01-06 11:40:00,93.17,93.31,93.15,93.24,1426400.0,68.6481,68.7513,68.6334,68.6997,1426400.0
2009-01-06 11:45:00,93.24,93.27,93.11,93.23,1292400.0,68.6997,68.7218,68.6039,68.6924,1292400.0
2009-01-06 11:50:00,93.23,93.29,93.13,93.14,1939600.0,68.6924,68.7366,68.6187,68.626,1939600.0
2009-01-06 11:55:00,93.14,93.2,93.05,93.15,1322900.0,68.626,68.6703,68.5597,68.6334,1322900.0
2009-01-06 12:00:00,93.16,93.19,93.05,93.11,1379100.0,68.6408,68.6629,68.5597,68.6039,1379100.0
2009-01-06 12:05:00,93.12,93.38,93.1,93.37,1600000.0,68.6113,68.8029,68.5966,68.7955,1600000.0
2009-01-06 12:10:00,93.37,93.51,93.32,93.47,2291100.0,68.7955,68.8987,68.7587,68.8692,2291100.0
2009-01-06 12:15:00,93.46,93.46,93.31,93.32,1422700.0,68.8618,68.8618,68.7513,68.7587,1422700.0
2009-01-06 12:20:00,93.31,93.41,93.2,93.21,1355700.0,68.7513,68.825,68.6703,68.6776,1355700.0
2009-01-06 12:25:00,93.2,93.29,93.17,93.23,1213600.0,68.6703,68.7366,68.6481,68.6924,1213600.0
2009-01-06 12:30:00,93.23,93.43,93.2,93.43,1094900.0,68.6924,68.8397,68.6703,68.8397,1094900.0
2009-01-06 12:35:00,93.43,93.64,93.42,93.62,2366100.0,68.8397,68.9944,68.8323,68.9797,2366100.0
2009-01-06 12:40:00,93.62,93.65,92.9,93.54,2093800.0,68.9797,69.0018,68.4492,68.9208,2093800.0
2009-01-06 12:45:00,93.54,93.65,93.41,93.64,3271900.0,68.9208,69.0018,68.825,68.9944,3271900.0
2009-01-06 12:50:00,93.64,93.71,93.61,93.62,1130200.0,68.9944,69.046,68.9723,68.9797,1130200.0
2009-01-06 12:55:00,93.62,93.65,93.55,93.6,1598300.0,68.9797,69.0018,68.9281,68.965,1598300.0
2009-01-06 13:00:00,93.59,93.6,93.38,93.4,2544900.0,68.9576,68.965,68.8029,68.8176,2544900.0
2009-01-06 13:05:00,93.4,93.4,93.29,93.35,2868100.0,68.8176,68.8176,68.7366,68.7808,2868100.0
2009-01-06 13:10:00,93.34,93.37,93.21,93.22,1849800.0,68.7734,68.7955,68.6776,68.685,1849800.0
2009-01-06 13:15:00,93.23,93.26,92.99,93.01,2449100.0,68.6924,68.7145,68.5155,68.5303,2449100.0
2009-01-06 13:20:00,93.0,93.16,92.89,93.14,3384400.0,68.5229,68.6408,68.4418,68.626,3384400.0
2009-01-06 13:25:00,93.14,93.21,93.03,93.14,1670900.0,68.626,68.6776,68.545,68.626,1670900.0
2009-01-06 13:30:00,93.14,93.18,92.95,93.15,2539600.0,68.626,68.6555,68.4861,68.6334,2539600.0
2009-01-06 13:35:00,93.16,93.32,93.03,93.16,3888700.0,68.6408,68.7587,68.545,68.6408,3888700.0
2009-01-06 13:40:00,93.15,93.25,93.06,93.19,1514200.0,68.6334,68.7071,68.5671,68.6629,1514200.0
2009-01-06 13:45:00,93.19,93.43,93.13,93.41,3055900.0,68.6629,68.8397,68.6187,68.825,3055900.0
2009-01-06 13:50:00,93.4,93.53,93.28,93.38,2260600.0,68.8176,68.9134,68.7292,68.8029,2260600.0
2009-01-06 13:55:00,93.36,93.38,93.2,93.23,1974200.0,68.7881,68.8029,68.6703,68.6924,1974200.0
2009-01-06 14:00:00,93.24,93.26,92.94,93.08,4692500.0,68.6997,68.7145,68.4787,68.5818,4692500.0
2009-01-06 14:05:00,93.08,93.33,92.96,93.32,3727100.0,68.5818,68.766,68.4934,68.7587,3727100.0
2009-01-06 14:10:00,93.32,93.71,93.3,93.57,5506700.0,68.7587,69.046,68.7439,68.9429,5506700.0
2009-01-06 14:15:00,93.57,93.86,93.54,93.7,4836200.0,68.9429,69.1565,68.9208,69.0387,4836200.0
2009-01-06 14:20:00,93.7,93.86,93.58,93.63,3742200.0,69.0387,69.1565,68.9502,68.9871,3742200.0
2009-01-06 14:25:00,93.62,93.77,93.54,93.75,2813000.0,68.9797,69.0902,68.9208,69.0755,2813000.0
2009-01-06 14:30:00,93.75,93.95,93.68,93.69,4974800.0,69.0755,69.2229,69.0239,69.0313,4974800.0
2009-01-06 14:35:00,93.68,93.89,93.68,93.75,4604100.0,69.0239,69.1786,69.0239,69.0755,4604100.0
2009-01-06 14:40:00,93.74,93.94,93.73,93.92,2023600.0,69.0681,69.2155,69.0608,69.2008,2023600.0
2009-01-06 14:45:00,93.92,94.15,93.91,94.12,4167900.0,69.2008,69.3702,69.1934,69.3481,4167900.0
2009-01-06 14:50:00,94.12,94.13,93.94,94.03,2955400.0,69.3481,69.3555,69.2155,69.2818,2955400.0
2009-01-06 14:55:00,94.03,94.18,92.71,94.15,2672600.0,69.2818,69.3923,68.3092,69.3702,2672600.0
2009-01-06 15:00:00,94.16,94.21,93.98,94.05,3410500.0,69.3776,69.4144,69.245,69.2965,3410500.0
2009-01-06 15:05:00,94.05,94.08,93.7,93.77,3276400.0,69.2965,69.3186,69.0387,69.0902,3276400.0
2009-01-06 15:10:00,93.77,93.77,93.54,93.68,3552600.0,69.0902,69.0902,68.9208,69.0239,3552600.0
2009-01-06 15:15:00,93.68,93.79,93.39,93.44,3567500.0,69.0239,69.105,68.8102,68.8471,3567500.0
2009-01-06 15:20:00,93.44,93.48,93.24,93.31,4569900.0,68.8471,68.8766,68.6997,68.7513,4569900.0
2009-01-06 15:25:00,93.3,93.46,93.1,93.29,4401800.0,68.7439,68.8618,68.5966,68.7366,4401800.0
2009-01-06 15:30:00,93.28,93.53,93.15,93.16,6069400.0,68.7292,68.9134,68.6334,68.6408,6069400.0
2009-01-06 15:35:00,93.16,93.33,92.88,93.05,8388800.0,68.6408,68.766,68.4345,68.5597,8388800.0
2009-01-06 15:40:00,93.05,93.45,93.0,93.41,8073600.0,68.5597,68.8545,68.5229,68.825,8073600.0
2009-01-06 15:45:00,93.4,93.54,93.25,93.43,5525200.0,68.8176,68.9208,68.7071,68.8397,5525200.0
2009-01-06 15:50:00,93.43,93.53,93.23,93.38,5213500.0,68.8397,68.9134,68.6924,68.8029,5213500.0
2009-01-06 15:55:00,93.39,93.45,93.23,93.44,7650700.0,68.8102,68.8545,68.6924,68.8471,7650700.0
2009-01-06 16:00:00,93.44,93.6,93.37,93.55,20772100.0,68.8471,68.965,68.7955,68.9281,20772100.0
2009-01-06 16:05:00,93.43,93.57,93.38,93.38,962000.0,68.8397,68.9429,68.8029,68.8029,962000.0
2009-01-06 16:10:00,93.38,93.42,93.3,93.3,736800.0,68.8029,68.8323,68.7439,68.7439,736800.0
2009-01-07 09:30:00,92.0,92.02,91.78,91.97,5868000.0,67.7861,67.8008,67.624,67.764,5868000.0
2009-01-07 09:35:00,91.97,92.13,91.69,91.76,5035900.0,67.764,67.8819,67.5577,67.6093,5035900.0
2009-01-07 09:40:00,91.76,92.01,91.65,91.96,5011000.0,67.6093,67.7935,67.5282,67.7566,5011000.0
2009-01-07 09:45:00,91.96,92.09,91.77,92.09,3949800.0,67.7566,67.8524,67.6166,67.8524,3949800.0
2009-01-07 09:50:00,92.09,92.26,92.04,92.22,4600700.0,67.8524,67.9777,67.8156,67.9482,4600700.0
2009-01-07 09:55:00,92.21,92.24,92.03,92.09,3180100.0,67.9408,67.9629,67.8082,67.8524,3180100.0
2009-01-07 10:00:00,92.08,92.23,91.87,91.92,2922000.0,67.845,67.9556,67.6903,67.7271,2922000.0
2009-01-07 10:05:00,91.91,91.99,91.78,91.98,3476700.0,67.7198,67.7787,67.624,67.7713,3476700.0
2009-01-07 10:10:00,91.99,92.1,91.73,91.75,3587000.0,67.7787,67.8598,67.5871,67.6019,3587000.0
2009-01-07 10:15:00,91.75,91.78,91.4,91.53,4889800.0,67.6019,67.624,67.344,67.4398,4889800.0
2009-01-07 10:20:00,91.53,91.62,91.39,91.46,3451300.0,67.4398,67.5061,67.3366,67.3882,3451300.0
2009-01-07 10:25:00,91.46,91.58,91.36,91.57,4224300.0,67.3882,67.4766,67.3145,67.4693,4224300.0
2009-01-07 10:30:00,91.57,91.58,91.29,91.43,3702100.0,67.4693,67.4766,67.263,67.3661,3702100.0
2009-01-07 10:35:00,91.43,91.57,91.3,91.45,3981200.0,67.3661,67.4693,67.2703,67.3808,3981200.0
2009-01-07 10:40:00,91.45,91.64,91.45,91.56,2772400.0,67.3808,67.5208,67.3808,67.4619,2772400.0
2009-01-07 10:45:00,91.56,91.65,91.46,91.5,2182000.0,67.4619,67.5282,67.3882,67.4177,2182000.0
2009-01-07 10:50:00,91.49,91.51,91.25,91.42,3060700.0,67.4103,67.4251,67.2335,67.3587,3060700.0
2009-01-07 10:55:00,91.43,91.57,91.31,91.5,1762300.0,67.3661,67.4693,67.2777,67.4177,1762300.0
2009-01-07 11:00:00,91.5,91.74,91.36,91.64,3366900.0,67.4177,67.5945,67.3145,67.5208,3366900.0
2009-01-07 11:05:00,91.64,91.78,91.61,91.68,2338400.0,67.5208,67.624,67.4987,67.5503,2338400.0
2009-01-07 11:10:00,91.68,91.73,91.57,91.63,2293100.0,67.5503,67.5871,67.4693,67.5135,2293100.0
2009-01-07 11:15:00,91.63,91.75,91.51,91.51,1384800.0,67.5135,67.6019,67.4251,67.4251,1384800.0
2009-01-07 11:20:00,91.51,91.7,91.44,91.67,1676600.0,67.4251,67.565,67.3735,67.5429,1676600.0
2009-01-07 11:25:00,91.68,91.75,91.53,91.64,2180400.0,67.5503,67.6019,67.4398,67.5208,2180400.0
2009-01-07 11:30:00,91.64,91.83,91.63,91.75,1944400.0,67.5208,67.6608,67.5135,67.6019,1944400.0
2009-01-07 11:35:00,91.75,91.8,91.62,91.76,1581900.0,67.6019,67.6387,67.5061,67.6093,1581900.0
2009-01-07 11:40:00,91.77,91.99,91.74,91.92,2413200.0,67.6166,67.7787,67.5945,67.7271,2413200.0
2009-01-07 11:45:00,91.93,92.09,91.91,92.02,2351700.0,67.7345,67.8524,67.7198,67.8008,2351700.0
2009-01-07 11:50:00,92.02,92.11,91.92,92.08,2680900.0,67.8008,67.8671,67.7271,67.845,2680900.0
2009-01-07 11:55:00,92.08,92.09,91.95,92.01,1601100.0,67.845,67.8524,67.7492,67.7935,1601100.0
2009-01-07 12:00:00,92.01,92.02,91.72,91.8,3054300.0,67.7935,67.8008,67.5798,67.6387,3054300.0
2009-01-07 12:05:00,91.81,91.93,91.77,91.87,1656500.0,67.6461,67.7345,67.6166,67.6903,1656500.0
2009-01-07 12:10:00,91.86,91.91,91.73,91.85,1446000.0,67.6829,67.7198,67.5871,67.6756,1446000.0
2009-01-07 12:15:00,91.85,92.0,91.75,91.86,1985500.0,67.6756,67.7861,67.6019,67.6829,1985500.0
2009-01-07 12:20:00,91.86,91.87,91.55,91.59,2374600.0,67.6829,67.6903,67.4545,67.484,2374600.0
2009-01-07 12:25:00,91.6,91.66,91.56,91.63,1071900.0,67.4914,67.5356,67.4619,67.5135,1071900.0
2009-01-07 12:30:00,91.63,91.64,91.53,91.62,839900.0,67.5135,67.5208,67.4398,67.5061,839900.0
2009-01-07 12:35:00,91.62,91.76,91.58,91.72,1601900.0,67.5061,67.6093,67.4766,67.5798,1601900.0
2009-01-07 12:40:00,91.72,91.76,91.59,91.66,1533600.0,67.5798,67.6093,67.484,67.5356,1533600.0
2009-01-07 12:45:00,91.66,91.75,91.55,91.61,2241700.0,67.5356,67.6019,67.4545,67.4987,2241700.0
2009-01-07 12:50:00,91.61,91.62,91.49,91.52,1072300.0,67.4987,67.5061,67.4103,67.4324,1072300.0
2009-01-07 12:55:00,91.52,91.55,91.35,91.4,1291500.0,67.4324,67.4545,67.3072,67.344,1291500.0
2009-01-07 13:00:00,91.41,91.45,91.33,91.44,1650900.0,67.3514,67.3808,67.2924,67.3735,1650900.0
2009-01-07 13:05:00,91.44,91.58,91.4,91.53,1626600.0,67.3735,67.4766,67.344,67.4398,1626600.0
2009-01-07 13:10:00,91.53,91.59,91.43,91.49,1660300.0,67.4398,67.484,67.3661,67.4103,1660300.0
2009-01-07 13:15:00,91.49,91.68,91.44,91.63,1859900.0,67.4103,67.5503,67.3735,67.5135,1859900.0
2009-01-07 13:20:00,91.63,91.68,91.49,91.51,1695200.0,67.5135,67.5503,67.4103,67.4251,1695200.0
2009-01-07 13:25:00,91.51,91.65,91.51,91.6,2309900.0,67.4251,67.5282,67.4251,67.4914,2309900.0
2009-01-07 13:30:00,91.59,91.75,91.51,91.65,1851000.0,67.484,67.6019,67.4251,67.5282,1851000.0
2009-01-07 13:35:00,91.65,91.7,91.62,91.65,776600.0,67.5282,67.565,67.5061,67.5282,776600.0
2009-01-07 13:40:00,91.65,91.66,91.24,91.25,3036200.0,67.5282,67.5356,67.2261,67.2335,3036200.0
2009-01-07 13:45:00,91.27,91.33,91.16,91.25,2590600.0,67.2482,67.2924,67.1672,67.2335,2590600.0
2009-01-07 13:50:00,91.25,91.27,91.09,91.2,2188700.0,67.2335,67.2482,67.1156,67.1966,2188700.0
2009-01-07 13:55:00,91.2,91.2,90.93,90.95,3249300.0,67.1966,67.1966,66.9977,67.0124,3249300.0
2009-01-07 14:00:00,90.95,91.06,90.88,90.95,2756800.0,67.0124,67.0935,66.9609,67.0124,2756800.0
2009-01-07 14:05:00,90.96,91.02,90.91,90.99,1649200.0,67.0198,67.064,66.983,67.0419,1649200.0
2009-01-07 14:10:00,91.0,91.07,90.87,91.02,3230700.0,67.0493,67.1009,66.9535,67.064,3230700.0
2009-01-07 14:15:00,91.02,91.07,90.82,90.82,2458200.0,67.064,67.1009,66.9167,66.9167,2458200.0
2009-01-07 14:20:00,90.82,90.94,90.73,90.8,3019000.0,66.9167,67.0051,66.8503,66.9019,3019000.0
2009-01-07 14:25:00,90.79,90.89,90.67,90.8,2890000.0,66.8946,66.9682,66.8061,66.9019,2890000.0
2009-01-07 14:30:00,90.8,90.88,90.65,90.76,4199200.0,66.9019,66.9609,66.7914,66.8724,4199200.0
2009-01-07 14:35:00,90.77,90.89,90.66,90.75,4219900.0,66.8798,66.9682,66.7988,66.8651,4219900.0
2009-01-07 14:40:00,90.75,90.92,90.61,90.85,4423300.0,66.8651,66.9903,66.7619,66.9388,4423300.0
2009-01-07 14:45:00,90.86,90.86,90.62,90.68,2753700.0,66.9461,66.9461,66.7693,66.8135,2753700.0
2009-01-07 14:50:00,90.69,90.71,90.54,90.71,4012600.0,66.8209,66.8356,66.7104,66.8356,4012600.0
2009-01-07 14:55:00,90.71,90.71,90.56,90.6,2282500.0,66.8356,66.8356,66.7251,66.7546,2282500.0
2009-01-07 15:00:00,90.6,90.66,90.5,90.54,3029000.0,66.7546,66.7988,66.6809,66.7104,3029000.0
2009-01-07 15:05:00,90.55,90.56,90.2,90.28,5747700.0,66.7177,66.7251,66.4598,66.5188,5747700.0
2009-01-07 15:10:00,90.28,90.42,90.26,90.35,3341000.0,66.5188,66.6219,66.504,66.5704,3341000.0
2009-01-07 15:15:00,90.36,90.53,90.28,90.51,3277200.0,66.5777,66.703,66.5188,66.6882,3277200.0
2009-01-07 15:20:00,90.52,90.68,90.44,90.62,3664200.0,66.6956,66.8135,66.6367,66.7693,3664200.0
2009-01-07 15:25:00,90.62,90.68,90.46,90.63,4329300.0,66.7693,66.8135,66.6514,66.7767,4329300.0
2009-01-07 15:30:00,90.64,90.84,90.61,90.69,5678400.0,66.784,66.9314,66.7619,66.8209,5678400.0
2009-01-07 15:35:00,90.69,90.76,90.41,90.43,5956600.0,66.8209,66.8724,66.6146,66.6293,5956600.0
2009-01-07 15:40:00,90.43,91.55,90.3,90.46,4618200.0,66.6293,67.4545,66.5335,66.6514,4618200.0
2009-01-07 15:45:00,90.46,90.52,90.33,90.34,5038400.0,66.6514,66.6956,66.5556,66.563,5038400.0
2009-01-07 15:50:00,90.34,90.46,90.25,90.42,5836300.0,66.563,66.6514,66.4967,66.6219,5836300.0
2009-01-07 15:55:00,90.42,90.76,90.38,90.7,7223900.0,66.6219,66.8724,66.5925,66.8282,7223900.0
2009-01-07 16:00:00,90.71,90.85,90.62,90.75,9517900.0,66.8356,66.9388,66.7693,66.8651,9517900.0
2009-01-07 16:05:00,90.76,90.78,90.71,90.75,400000.0,66.8724,66.8872,66.8356,66.8651,400000.0
2009-01-07 16:10:00,90.75,93.49,90.73,90.82,826600.0,66.8651,68.8839,66.8503,66.9167,826600.0
2009-01-08 09:30:00,90.16,90.36,90.05,90.12,3859900.0,66.4304,66.5777,66.3493,66.4009,3859900.0
2009-01-08 09:35:00,90.12,90.25,90.0,90.14,3455100.0,66.4009,66.4967,66.3125,66.4156,3455100.0
2009-01-08 09:40:00,90.14,90.38,89.98,90.28,5169400.0,66.4156,66.5925,66.2977,66.5188,5169400.0
2009-01-08 09:45:00,90.28,90.39,90.03,90.07,4101400.0,66.5188,66.5998,66.3346,66.3641,4101400.0
2009-01-08 09:50:00,90.07,90.07,89.79,89.9,3834200.0,66.3641,66.3641,66.1577,66.2388,3834200.0
2009-01-08 09:55:00,89.9,89.99,89.7,89.89,3886900.0,66.2388,66.3051,66.0914,66.2314,3886900.0
2009-01-08 10:00:00,89.89,89.94,89.79,89.84,3187800.0,66.2314,66.2683,66.1577,66.1946,3187800.0
2009-01-08 10:05:00,89.84,90.14,89.75,90.06,2950100.0,66.1946,66.4156,66.1283,66.3567,2950100.0
2009-01-08 10:10:00,90.06,90.17,89.95,89.97,2772300.0,66.3567,66.4377,66.2756,66.2904,2772300.0
2009-01-08 10:15:00,89.97,90.02,89.67,89.71,3664800.0,66.2904,66.3272,66.0693,66.0988,3664800.0
2009-01-08 10:20:00,89.71,89.95,89.68,89.88,2996800.0,66.0988,66.2756,66.0767,66.2241,2996800.0
2009-01-08 10:25:00,89.88,90.16,89.8,90.11,3513300.0,66.2241,66.4304,66.1651,66.3935,3513300.0
2009-01-08 10:30:00,90.11,90.17,89.92,90.16,3085300.0,66.3935,66.4377,66.2535,66.4304,3085300.0
2009-01-08 10:35:00,90.15,90.36,90.12,90.31,3948100.0,66.423,66.5777,66.4009,66.5409,3948100.0
2009-01-08 10:40:00,90.32,90.57,90.29,90.43,4933600.0,66.5483,66.7325,66.5261,66.6293,4933600.0
2009-01-08 10:45:00,90.42,90.56,90.4,90.53,3222200.0,66.6219,66.7251,66.6072,66.703,3222200.0
2009-01-08 10:50:00,90.53,90.68,90.48,90.55,2052200.0,66.703,66.8135,66.6661,66.7177,2052200.0
2009-01-08 10:55:00,90.55,90.56,90.37,90.5,2296300.0,66.7177,66.7251,66.5851,66.6809,2296300.0
2009-01-08 11:00:00,90.5,90.75,90.46,90.73,2580400.0,66.6809,66.8651,66.6514,66.8503,2580400.0
2009-01-08 11:05:00,90.73,90.8,90.45,90.54,4290300.0,66.8503,66.9019,66.644,66.7104,4290300.0
2009-01-08 11:10:00,90.54,90.54,90.38,90.5,3063100.0,66.7104,66.7104,66.5925,66.6809,3063100.0
2009-01-08 11:15:00,90.51,90.64,90.5,90.57,3026200.0,66.6882,66.784,66.6809,66.7325,3026200.0
2009-01-08 11:20:00,90.57,90.68,90.5,90.5,2449800.0,66.7325,66.8135,66.6809,66.6809,2449800.0
2009-01-08 11:25:00,90.51,90.53,90.13,90.15,5225700.0,66.6882,66.703,66.4083,66.423,5225700.0
2009-01-08 11:30:00,90.15,90.17,89.93,90.0,3708100.0,66.423,66.4377,66.2609,66.3125,3708100.0
2009-01-08 11:35:00,90.0,90.14,89.98,90.09,2215600.0,66.3125,66.4156,66.2977,66.3788,2215600.0
2009-01-08 11:40:00,90.09,90.23,90.06,90.21,1485300.0,66.3788,66.4819,66.3567,66.4672,1485300.0
2009-01-08 11:45:00,90.21,90.22,90.06,90.19,2173200.0,66.4672,66.4746,66.3567,66.4525,2173200.0
2009-01-08 11:50:00,90.19,90.21,89.98,90.05,1973700.0,66.4525,66.4672,66.2977,66.3493,1973700.0
2009-01-08 11:55:00,90.05,90.08,89.88,90.01,2488300.0,66.3493,66.3714,66.2241,66.3198,2488300.0
2009-01-08 12:00:00,90.02,90.16,89.97,90.1,1570100.0,66.3272,66.4304,66.2904,66.3862,1570100.0
2009-01-08 12:05:00,90.1,90.21,90.05,90.21,1272700.0,66.3862,66.4672,66.3493,66.4672,1272700.0
2009-01-08 12:10:00,90.21,90.45,90.16,90.37,2311900.0,66.4672,66.644,66.4304,66.5851,2311900.0
2009-01-08 12:15:00,90.35,90.39,90.2,90.2,985800.0,66.5704,66.5998,66.4598,66.4598,985800.0
2009-01-08 12:20:00,90.2,90.28,90.12,90.13,1091100.0,66.4598,66.5188,66.4009,66.4083,1091100.0
2009-01-08 12:25:00,90.13,90.23,90.1,90.22,1631800.0,66.4083,66.4819,66.3862,66.4746,1631800.0
2009-01-08 12:30:00,90.22,90.28,90.09,90.1,1907000.0,66.4746,66.5188,66.3788,66.3862,1907000.0
2009-01-08 12:35:00,90.1,90.17,90.09,90.1,732800.0,66.3862,66.4377,66.3788,66.3862,732800.0
2009-01-08 12:40:00,90.09,90.28,90.09,90.26,633900.0,66.3788,66.5188,66.3788,66.504,633900.0
2009-01-08 12:45:00,90.26,90.39,90.25,90.33,1170200.0,66.504,66.5998,66.4967,66.5556,1170200.0
2009-01-08 12:50:00,90.32,90.53,90.29,90.42,1642400.0,66.5483,66.703,66.5261,66.6219,1642400.0
2009-01-08 12:55:00,90.42,90.49,90.16,90.21,1810000.0,66.6219,66.6735,66.4304,66.4672,1810000.0
2009-01-08 13:00:00,90.21,90.21,90.07,90.11,1804900.0,66.4672,66.4672,66.3641,66.3935,1804900.0
2009-01-08 13:05:00,90.12,90.18,90.03,90.03,1064800.0,66.4009,66.4451,66.3346,66.3346,1064800.0
2009-01-08 13:10:00,90.04,90.06,89.83,89.86,2163900.0,66.3419,66.3567,66.1872,66.2093,2163900.0
2009-01-08 13:15:00,89.85,89.97,89.78,89.81,2306500.0,66.202,66.2904,66.1504,66.1725,2306500.0
2009-01-08 13:20:00,89.81,90.05,89.78,89.94,2128400.0,66.1725,66.3493,66.1504,66.2683,2128400.0
2009-01-08 13:25:00,89.94,89.99,89.77,89.83,2999400.0,66.2683,66.3051,66.143,66.1872,2999400.0
2009-01-08 13:30:00,89.83,89.95,89.75,89.92,1642900.0,66.1872,66.2756,66.1283,66.2535,1642900.0
2009-01-08 13:35:00,89.91,90.04,89.87,89.93,1326900.0,66.2462,66.3419,66.2167,66.2609,1326900.0
2009-01-08 13:40:00,89.93,90.01,89.91,89.97,985100.0,66.2609,66.3198,66.2462,66.2904,985100.0
2009-01-08 13:45:00,89.97,90.17,89.95,90.08,2459600.0,66.2904,66.4377,66.2756,66.3714,2459600.0
2009-01-08 13:50:00,90.08,90.11,89.98,90.06,1290500.0,66.3714,66.3935,66.2977,66.3567,1290500.0
2009-01-08 13:55:00,90.06,90.09,89.89,90.08,2888500.0,66.3567,66.3788,66.2314,66.3714,2888500.0
2009-01-08 14:00:00,90.08,90.14,89.99,90.03,1398300.0,66.3714,66.4156,66.3051,66.3346,1398300.0
2009-01-08 14:05:00,90.03,90.46,90.01,90.39,3697100.0,66.3346,66.6514,66.3198,66.5998,3697100.0
2009-01-08 14:10:00,90.39,90.44,90.28,90.36,1852900.0,66.5998,66.6367,66.5188,66.5777,1852900.0
2009-01-08 14:15:00,90.37,90.6,90.35,90.47,3220100.0,66.5851,66.7546,66.5704,66.6588,3220100.0
2009-01-08 14:20:00,90.47,90.49,90.31,90.32,1807700.0,66.6588,66.6735,66.5409,66.5483,1807700.0
2009-01-08 14:25:00,90.31,90.47,90.19,90.22,2357800.0,66.5409,66.6588,66.4525,66.4746,2357800.0
2009-01-08 14:30:00,90.22,90.27,90.01,90.09,2101300.0,66.4746,66.5114,66.3198,66.3788,2101300.0
2009-01-08 14:35:00,90.1,90.27,90.09,90.23,1498700.0,66.3862,66.5114,66.3788,66.4819,1498700.0
2009-01-08 14:40:00,90.24,90.59,90.15,90.54,2551700.0,66.4893,66.7472,66.423,66.7104,2551700.0
2009-01-08 14:45:00,90.54,90.75,90.4,90.54,4622400.0,66.7104,66.8651,66.6072,66.7104,4622400.0
2009-01-08 14:50:00,90.54,90.85,90.51,90.76,4424300.0,66.7104,66.9388,66.6882,66.8724,4424300.0
2009-01-08 14:55:00,90.76,90.85,90.57,90.7,3284300.0,66.8724,66.9388,66.7325,66.8282,3284300.0
2009-01-08 15:00:00,90.7,90.95,90.66,90.69,4398000.0,66.8282,67.0124,66.7988,66.8209,4398000.0
2009-01-08 15:05:00,90.69,90.75,89.78,90.56,3276000.0,66.8209,66.8651,66.1504,66.7251,3276000.0
2009-01-08 15:10:00,90.56,90.6,90.43,90.46,2937700.0,66.7251,66.7546,66.6293,66.6514,2937700.0
2009-01-08 15:15:00,90.46,90.59,90.43,90.46,2697500.0,66.6514,66.7472,66.6293,66.6514,2697500.0
2009-01-08 15:20:00,90.46,90.59,90.27,90.5,4038900.0,66.6514,66.7472,66.5114,66.6809,4038900.0
2009-01-08 15:25:00,90.49,90.61,90.37,90.49,1889300.0,66.6735,66.7619,66.5851,66.6735,1889300.0
2009-01-08 15:30:00,90.49,90.58,90.35,90.5,3129800.0,66.6735,66.7398,66.5704,66.6809,3129800.0
2009-01-08 15:35:00,90.5,90.52,90.24,90.42,5102400.0,66.6809,66.6956,66.4893,66.6219,5102400.0
2009-01-08 15:40:00,90.42,90.79,90.41,90.78,5971000.0,66.6219,66.8946,66.6146,66.8872,5971000.0
2009-01-08 15:45:00,90.78,90.87,90.65,90.82,7005800.0,66.8872,66.9535,66.7914,66.9167,7005800.0
2009-01-08 15:50:00,90.82,90.98,90.63,90.84,6377000.0,66.9167,67.0345,66.7767,66.9314,6377000.0
2009-01-08 15:55:00,90.84,91.09,90.83,91.08,6547900.0,66.9314,67.1156,66.924,67.1082,6547900.0
2009-01-08 16:00:00,91.07,91.07,90.12,90.96,7653400.0,67.1009,67.1009,66.4009,67.0198,7653400.0
2009-01-08 16:05:00,90.97,91.06,90.92,91.01,597900.0,67.0272,67.0935,66.9903,67.0566,597900.0
2009-01-08 16:10:00,91.01,91.02,90.95,91.02,504900.0,67.0566,67.064,67.0124,67.064,504900.0
2009-01-09 09:30:00,91.17,91.32,90.81,90.9,5835800.0,67.1745,67.2851,66.9093,66.9756,5835800.0
2009-01-09 09:35:00,90.89,90.9,90.48,90.57,5766700.0,66.9682,66.9756,66.6661,66.7325,5766700.0
2009-01-09 09:40:00,90.57,90.59,89.99,90.09,8091600.0,66.7325,66.7472,66.3051,66.3788,8091600.0
2009-01-09 09:45:00,90.09,90.1,89.6,89.61,9551700.0,66.3788,66.3862,66.0178,66.0251,9551700.0
2009-01-09 09:50:00,89.61,89.67,89.3,89.41,8402300.0,66.0251,66.0693,65.7967,65.8778,8402300.0
2009-01-09 09:55:00,89.4,89.48,89.14,89.42,9477000.0,65.8704,65.9293,65.6788,65.8851,9477000.0
2009-01-09 10:00:00,89.4,89.71,89.3,89.65,7309300.0,65.8704,66.0988,65.7967,66.0546,7309300.0
2009-01-09 10:05:00,89.66,89.75,89.57,89.72,3994300.0,66.062,66.1283,65.9956,66.1062,3994300.0
2009-01-09 10:10:00,89.71,89.74,89.52,89.56,3559000.0,66.0988,66.1209,65.9588,65.9883,3559000.0
2009-01-09 10:15:00,89.56,89.6,89.35,89.39,3707300.0,65.9883,66.0178,65.8336,65.863,3707300.0
2009-01-09 10:20:00,89.4,89.65,89.35,89.54,3825700.0,65.8704,66.0546,65.8336,65.9735,3825700.0
2009-01-09 10:25:00,89.54,89.61,89.33,89.39,4551500.0,65.9735,66.0251,65.8188,65.863,4551500.0
2009-01-09 10:30:00,89.39,89.4,89.15,89.3,5727000.0,65.863,65.8704,65.6862,65.7967,5727000.0
2009-01-09 10:35:00,89.29,89.46,89.03,89.42,5963500.0,65.7893,65.9146,65.5978,65.8851,5963500.0
2009-01-09 10:40:00,89.4,89.43,89.23,89.42,2075200.0,65.8704,65.8925,65.7451,65.8851,2075200.0
2009-01-09 10:45:00,89.43,89.55,89.34,89.5,2448700.0,65.8925,65.9809,65.8262,65.9441,2448700.0
2009-01-09 10:50:00,89.5,89.61,89.36,89.6,2894000.0,65.9441,66.0251,65.8409,66.0178,2894000.0
2009-01-09 10:55:00,89.6,89.63,89.4,89.48,2548900.0,66.0178,66.0399,65.8704,65.9293,2548900.0
2009-01-09 11:00:00,89.47,89.53,89.35,89.48,1970200.0,65.922,65.9662,65.8336,65.9293,1970200.0
2009-01-09 11:05:00,89.48,89.71,89.48,89.64,2878100.0,65.9293,66.0988,65.9293,66.0472,2878100.0
2009-01-09 11:10:00,89.64,89.66,89.48,89.55,3088800.0,66.0472,66.062,65.9293,65.9809,3088800.0
2009-01-09 11:15:00,89.55,89.56,89.35,89.47,2862700.0,65.9809,65.9883,65.8336,65.922,2862700.0
2009-01-09 11:20:00,89.48,89.92,89.44,89.91,5975500.0,65.9293,66.2535,65.8999,66.2462,5975500.0
2009-01-09 11:25:00,89.91,89.94,89.77,89.77,2899100.0,66.2462,66.2683,66.143,66.143,2899100.0
2009-01-09 11:30:00,89.77,89.8,89.68,89.76,2134800.0,66.143,66.1651,66.0767,66.1356,2134800.0
2009-01-09 11:35:00,89.76,89.8,89.63,89.73,2083300.0,66.1356,66.1651,66.0399,66.1135,2083300.0
2009-01-09 11:40:00,89.72,89.75,89.39,89.43,2857700.0,66.1062,66.1283,65.863,65.8925,2857700.0
2009-01-09 11:45:00,89.44,89.55,89.39,89.47,3375000.0,65.8999,65.9809,65.863,65.922,3375000.0
2009-01-09 11:50:00,89.48,89.54,89.32,89.5,2724700.0,65.9293,65.9735,65.8114,65.9441,2724700.0
2009-01-09 11:55:00,89.49,89.62,89.45,89.57,2523500.0,65.9367,66.0325,65.9072,65.9956,2523500.0
2009-01-09 12:00:00,89.57,89.68,89.52,89.64,1601100.0,65.9956,66.0767,65.9588,66.0472,1601100.0
2009-01-09 12:05:00,89.64,89.9,89.63,89.86,3446300.0,66.0472,66.2388,66.0399,66.2093,3446300.0
2009-01-09 12:10:00,89.87,89.91,89.66,89.7,2610100.0,66.2167,66.2462,66.062,66.0914,2610100.0
2009-01-09 12:15:00,89.7,89.71,89.56,89.6,1265400.0,66.0914,66.0988,65.9883,66.0178,1265400.0
2009-01-09 12:20:00,89.6,89.67,89.5,89.56,1824500.0,66.0178,66.0693,65.9441,65.9883,1824500.0
2009-01-09 12:25:00,89.56,89.65,89.46,89.46,1913200.0,65.9883,66.0546,65.9146,65.9146,1913200.0
2009-01-09 12:30:00,89.46,89.61,89.42,89.6,2049800.0,65.9146,66.0251,65.8851,66.0178,2049800.0
2009-01-09 12:35:00,89.6,89.71,89.55,89.59,1875800.0,66.0178,66.0988,65.9809,66.0104,1875800.0
2009-01-09 12:40:00,89.59,89.61,89.4,89.42,1766700.0,66.0104,66.0251,65.8704,65.8851,1766700.0
2009-01-09 12:45:00,89.42,89.55,89.41,89.47,1661100.0,65.8851,65.9809,65.8778,65.922,1661100.0
2009-01-09 12:50:00,89.48,89.6,89.45,89.56,1205700.0,65.9293,66.0178,65.9072,65.9883,1205700.0
2009-01-09 12:55:00,89.56,89.59,89.49,89.5,927400.0,65.9883,66.0104,65.9367,65.9441,927400.0
2009-01-09 13:00:00,89.51,89.82,89.5,89.73,3540700.0,65.9514,66.1799,65.9441,66.1135,3540700.0
2009-01-09 13:05:00,89.73,89.76,89.38,89.4,4537700.0,66.1135,66.1356,65.8557,65.8704,4537700.0
2009-01-09 13:10:00,89.4,89.51,89.4,89.48,2587200.0,65.8704,65.9514,65.8704,65.9293,2587200.0
2009-01-09 13:15:00,89.47,89.47,89.2,89.41,3690900.0,65.922,65.922,65.723,65.8778,3690900.0
2009-01-09 13:20:00,89.41,89.45,89.27,89.36,2651700.0,65.8778,65.9072,65.7746,65.8409,2651700.0
2009-01-09 13:25:00,89.36,89.45,89.34,89.44,1068100.0,65.8409,65.9072,65.8262,65.8999,1068100.0
2009-01-09 13:30:00,89.44,89.45,89.27,89.42,2075400.0,65.8999,65.9072,65.7746,65.8851,2075400.0
2009-01-09 13:35:00,89.42,89.63,89.41,89.48,2082800.0,65.8851,66.0399,65.8778,65.9293,2082800.0
2009-01-09 13:40:00,89.48,89.67,89.47,89.54,1994100.0,65.9293,66.0693,65.922,65.9735,1994100.0
2009-01-09 13:45:00,89.54,89.67,89.53,89.63,1276700.0,65.9735,66.0693,65.9662,66.0399,1276700.0
2009-01-09 13:50:00,89.65,89.65,89.43,89.44,1452000.0,66.0546,66.0546,65.8925,65.8999,1452000.0
2009-01-09 13:55:00,89.44,89.5,89.34,89.41,2286900.0,65.8999,65.9441,65.8262,65.8778,2286900.0
2009-01-09 14:00:00,89.41,89.68,89.4,89.68,2341600.0,65.8778,66.0767,65.8704,66.0767,2341600.0
2009-01-09 14:05:00,89.67,89.81,89.64,89.76,2900800.0,66.0693,66.1725,66.0472,66.1356,2900800.0
2009-01-09 14:10:00,89.76,89.76,89.58,89.71,2021300.0,66.1356,66.1356,66.003,66.0988,2021300.0
2009-01-09 14:15:00,89.71,89.96,89.65,89.91,2689000.0,66.0988,66.283,66.0546,66.2462,2689000.0
2009-01-09 14:20:00,89.9,89.96,89.77,89.79,2451200.0,66.2388,66.283,66.143,66.1577,2451200.0
2009-01-09 14:25:00,89.79,89.87,89.67,89.75,2388000.0,66.1577,66.2167,66.0693,66.1283,2388000.0
2009-01-09 14:30:00,89.75,91.0,89.73,90.05,6132500.0,66.1283,67.0493,66.1135,66.3493,6132500.0
2009-01-09 14:35:00,90.06,90.07,89.88,89.96,2064600.0,66.3567,66.3641,66.2241,66.283,2064600.0
2009-01-09 14:40:00,89.96,90.02,89.81,90.0,2127800.0,66.283,66.3272,66.1725,66.3125,2127800.0
2009-01-09 14:45:00,90.0,90.17,89.87,89.88,3826400.0,66.3125,66.4377,66.2167,66.2241,3826400.0
2009-01-09 14:50:00,89.89,89.96,89.81,89.96,2709700.0,66.2314,66.283,66.1725,66.283,2709700.0
2009-01-09 14:55:00,89.95,90.03,89.83,89.94,1674000.0,66.2756,66.3346,66.1872,66.2683,1674000.0
2009-01-09 15:00:00,89.94,90.12,89.84,90.0,2547100.0,66.2683,66.4009,66.1946,66.3125,2547100.0
2009-01-09 15:05:00,90.0,90.07,89.66,89.66,3283400.0,66.3125,66.3641,66.062,66.062,3283400.0
2009-01-09 15:10:00,89.66,89.7,89.53,89.66,4323600.0,66.062,66.0914,65.9662,66.062,4323600.0
2009-01-09 15:15:00,89.65,89.68,89.48,89.66,2722500.0,66.0546,66.0767,65.9293,66.062,2722500.0
2009-01-09 15:20:00,89.66,89.67,89.5,89.56,2134700.0,66.062,66.0693,65.9441,65.9883,2134700.0
2009-01-09 15:25:00,89.56,89.65,89.21,89.59,6173700.0,65.9883,66.0546,65.7304,66.0104,6173700.0
2009-01-09 15:30:00,89.59,89.76,89.53,89.7,4916700.0,66.0104,66.1356,65.9662,66.0914,4916700.0
2009-01-09 15:35:00,89.7,89.86,89.6,89.75,3439500.0,66.0914,66.2093,66.0178,66.1283,3439500.0
2009-01-09 15:40:00,89.76,89.76,89.42,89.57,5337300.0,66.1356,66.1356,65.8851,65.9956,5337300.0
2009-01-09 15:45:00,89.56,89.59,89.21,89.26,6588400.0,65.9883,66.0104,65.7304,65.7672,6588400.0
2009-01-09 15:50:00,89.26,89.39,88.81,88.97,11778500.0,65.7672,65.863,65.4357,65.5536,11778500.0
2009-01-09 15:55:00,88.96,89.09,88.84,89.01,9924100.0,65.5462,65.642,65.4578,65.583,9924100.0
2009-01-09 16:00:00,89.01,89.97,88.86,88.98,5840900.0,65.583,66.2904,65.4725,65.5609,5840900.0
2009-01-09 16:05:00,88.97,89.01,88.88,88.94,416800.0,65.5536,65.583,65.4873,65.5315,416800.0
2009-01-09 16:10:00,88.94,88.94,88.67,88.87,631200.0,65.5315,65.5315,65.3325,65.4799,631200.0
2009-01-12 09:30:00,88.82,88.91,88.58,88.62,4410500.0,65.443,65.5094,65.2662,65.2957,4410500.0
2009-01-12 09:35:00,88.62,88.82,88.54,88.58,3234400.0,65.2957,65.443,65.2367,65.2662,3234400.0
2009-01-12 09:40:00,88.58,88.67,88.16,88.21,5511100.0,65.2662,65.3325,64.9568,64.9936,5511100.0
2009-01-12 09:45:00,88.21,88.31,88.11,88.31,3862600.0,64.9936,65.0673,64.9199,65.0673,3862600.0
2009-01-12 09:50:00,88.31,88.33,88.08,88.22,2527800.0,65.0673,65.082,64.8978,65.001,2527800.0
2009-01-12 09:55:00,88.22,88.4,88.2,88.39,3517400.0,65.001,65.1336,64.9862,65.1262,3517400.0
2009-01-12 10:00:00,88.39,88.4,88.1,88.18,3364300.0,65.1262,65.1336,64.9125,64.9715,3364300.0
2009-01-12 10:05:00,88.17,88.28,87.91,88.09,5453900.0,64.9641,65.0452,64.7726,64.9052,5453900.0
2009-01-12 10:10:00,88.09,88.14,87.92,88.0,3674400.0,64.9052,64.942,64.7799,64.8389,3674400.0
2009-01-12 10:15:00,88.0,88.1,87.89,87.96,2379700.0,64.8389,64.9125,64.7578,64.8094,2379700.0
2009-01-12 10:20:00,87.92,88.02,87.76,87.83,3363200.0,64.7799,64.8536,64.662,64.7136,3363200.0
2009-01-12 10:25:00,87.83,88.07,87.81,88.07,2338200.0,64.7136,64.8904,64.6989,64.8904,2338200.0
2009-01-12 10:30:00,88.06,88.14,88.0,88.06,2014800.0,64.8831,64.942,64.8389,64.8831,2014800.0
2009-01-12 10:35:00,88.06,88.22,88.03,88.18,1492300.0,64.8831,65.001,64.861,64.9715,1492300.0
2009-01-12 10:40:00,88.18,88.28,88.17,88.23,2481800.0,64.9715,65.0452,64.9641,65.0083,2481800.0
2009-01-12 10:45:00,88.23,88.3,88.12,88.14,1448100.0,65.0083,65.0599,64.9273,64.942,1448100.0
2009-01-12 10:50:00,88.14,88.24,88.07,88.13,2205000.0,64.942,65.0157,64.8904,64.9346,2205000.0
2009-01-12 10:55:00,88.13,88.17,88.0,88.02,1648600.0,64.9346,64.9641,64.8389,64.8536,1648600.0
2009-01-12 11:00:00,88.02,88.06,87.96,88.02,888400.0,64.8536,64.8831,64.8094,64.8536,888400.0
2009-01-12 11:05:00,88.02,88.1,87.84,87.93,2059200.0,64.8536,64.9125,64.721,64.7873,2059200.0
2009-01-12 11:10:00,87.93,87.94,87.82,87.84,1492300.0,64.7873,64.7947,64.7062,64.721,1492300.0
2009-01-12 11:15:00,87.84,87.9,87.79,87.84,2014900.0,64.721,64.7652,64.6841,64.721,2014900.0
2009-01-12 11:20:00,87.85,87.93,87.74,87.91,2829400.0,64.7283,64.7873,64.6473,64.7726,2829400.0
2009-01-12 11:25:00,87.9,87.93,87.74,87.81,2298000.0,64.7652,64.7873,64.6473,64.6989,2298000.0
2009-01-12 11:30:00,87.81,87.88,87.65,87.66,2258800.0,64.6989,64.7504,64.581,64.5884,2258800.0
2009-01-12 11:35:00,87.66,87.68,87.5,87.62,4385600.0,64.5884,64.6031,64.4705,64.5589,4385600.0
2009-01-12 11:40:00,87.62,87.63,87.53,87.57,1501400.0,64.5589,64.5662,64.4926,64.522,1501400.0
2009-01-12 11:45:00,87.58,87.62,87.47,87.52,2506600.0,64.5294,64.5589,64.4484,64.4852,2506600.0
2009-01-12 11:50:00,87.52,87.6,87.45,87.56,1295400.0,64.4852,64.5441,64.4336,64.5147,1295400.0
2009-01-12 11:55:00,87.55,87.58,87.44,87.45,1868700.0,64.5073,64.5294,64.4263,64.4336,1868700.0
2009-01-12 12:00:00,87.47,87.48,87.35,87.4,2119800.0,64.4484,64.4557,64.3599,64.3968,2119800.0
2009-01-12 12:05:00,87.39,87.52,87.37,87.5,2048800.0,64.3894,64.4852,64.3747,64.4705,2048800.0
2009-01-12 12:10:00,87.5,87.69,87.46,87.65,2448500.0,64.4705,64.6105,64.441,64.581,2448500.0
2009-01-12 12:15:00,87.66,87.68,87.57,87.64,1389500.0,64.5884,64.6031,64.522,64.5736,1389500.0
2009-01-12 12:20:00,87.64,87.66,87.53,87.58,1281300.0,64.5736,64.5884,64.4926,64.5294,1281300.0
2009-01-12 12:25:00,87.58,87.64,87.52,87.57,1038200.0,64.5294,64.5736,64.4852,64.522,1038200.0
2009-01-12 12:30:00,87.58,87.74,87.56,87.72,1466300.0,64.5294,64.6473,64.5147,64.6326,1466300.0
2009-01-12 12:35:00,87.72,87.76,87.68,87.71,1283700.0,64.6326,64.662,64.6031,64.6252,1283700.0
2009-01-12 12:40:00,87.71,87.76,87.61,87.61,1192900.0,64.6252,64.662,64.5515,64.5515,1192900.0
2009-01-12 12:45:00,87.61,87.63,87.51,87.56,1400300.0,64.5515,64.5662,64.4778,64.5147,1400300.0
2009-01-12 12:50:00,87.56,87.62,87.5,87.53,1171800.0,64.5147,64.5589,64.4705,64.4926,1171800.0
2009-01-12 12:55:00,87.53,87.55,87.43,87.49,1440200.0,64.4926,64.5073,64.4189,64.4631,1440200.0
2009-01-12 13:00:00,87.49,87.5,87.44,87.45,631800.0,64.4631,64.4705,64.4263,64.4336,631800.0
2009-01-12 13:05:00,87.45,87.61,87.45,87.6,1279400.0,64.4336,64.5515,64.4336,64.5441,1279400.0
2009-01-12 13:10:00,87.6,87.75,87.6,87.7,1479900.0,64.5441,64.6547,64.5441,64.6178,1479900.0
2009-01-12 13:15:00,87.7,87.71,87.62,87.7,2213200.0,64.6178,64.6252,64.5589,64.6178,2213200.0
2009-01-12 13:20:00,87.7,87.71,87.52,87.54,1979900.0,64.6178,64.6252,64.4852,64.4999,1979900.0
2009-01-12 13:25:00,87.55,87.64,87.53,87.57,1192400.0,64.5073,64.5736,64.4926,64.522,1192400.0
2009-01-12 13:30:00,87.57,87.6,87.47,87.5,1175900.0,64.522,64.5441,64.4484,64.4705,1175900.0
2009-01-12 13:35:00,87.5,87.54,87.4,87.47,2164900.0,64.4705,64.4999,64.3968,64.4484,2164900.0
2009-01-12 13:40:00,87.46,87.58,87.44,87.58,943000.0,64.441,64.5294,64.4263,64.5294,943000.0
2009-01-12 13:45:00,87.58,87.8,87.57,87.76,2463000.0,64.5294,64.6915,64.522,64.662,2463000.0
2009-01-12 13:50:00,87.76,87.79,87.71,87.76,1336900.0,64.662,64.6841,64.6252,64.662,1336900.0
2009-01-12 13:55:00,87.76,87.8,87.47,87.5,1958200.0,64.662,64.6915,64.4484,64.4705,1958200.0
2009-01-12 14:00:00,87.5,87.5,87.2,87.23,4195400.0,64.4705,64.4705,64.2494,64.2715,4195400.0
2009-01-12 14:05:00,87.23,87.28,87.13,87.14,2940200.0,64.2715,64.3084,64.1978,64.2052,2940200.0
2009-01-12 14:10:00,87.14,87.27,87.14,87.17,1574200.0,64.2052,64.301,64.2052,64.2273,1574200.0
2009-01-12 14:15:00,87.17,87.29,87.14,87.23,2266000.0,64.2273,64.3157,64.2052,64.2715,2266000.0
2009-01-12 14:20:00,87.24,87.25,87.06,87.18,3645300.0,64.2789,64.2863,64.1463,64.2347,3645300.0
2009-01-12 14:25:00,87.19,87.19,87.1,87.12,1951900.0,64.2421,64.2421,64.1757,64.1905,1951900.0
2009-01-12 14:30:00,87.12,87.13,86.89,86.9,4043900.0,64.1905,64.1978,64.021,64.0284,4043900.0
2009-01-12 14:35:00,86.9,87.11,86.88,87.02,3426300.0,64.0284,64.1831,64.0136,64.1168,3426300.0
2009-01-12 14:40:00,87.02,87.03,86.75,86.78,2539500.0,64.1168,64.1242,63.9179,63.94,2539500.0
2009-01-12 14:45:00,86.78,86.9,86.68,86.82,3228000.0,63.94,64.0284,63.8663,63.9694,3228000.0
2009-01-12 14:50:00,86.82,86.99,86.8,86.87,2580400.0,63.9694,64.0947,63.9547,64.0063,2580400.0
2009-01-12 14:55:00,86.86,87.02,86.84,86.87,2521400.0,63.9989,64.1168,63.9842,64.0063,2521400.0
2009-01-12 15:00:00,86.87,87.09,86.85,86.96,2697600.0,64.0063,64.1684,63.9915,64.0726,2697600.0
2009-01-12 15:05:00,86.96,87.05,86.64,86.79,4383700.0,64.0726,64.1389,63.8368,63.9473,4383700.0
2009-01-12 15:10:00,86.8,86.82,86.64,86.68,2858100.0,63.9547,63.9694,63.8368,63.8663,2858100.0
2009-01-12 15:15:00,86.67,86.85,86.6,86.65,3307200.0,63.8589,63.9915,63.8073,63.8442,3307200.0
2009-01-12 15:20:00,86.66,87.07,86.58,86.96,5236500.0,63.8515,64.1536,63.7926,64.0726,5236500.0
2009-01-12 15:25:00,86.96,87.02,86.82,86.84,2751400.0,64.0726,64.1168,63.9694,63.9842,2751400.0
2009-01-12 15:30:00,86.84,86.98,86.59,86.62,4835700.0,63.9842,64.0873,63.8,63.8221,4835700.0
2009-01-12 15:35:00,86.61,86.74,86.5,86.63,5825000.0,63.8147,63.9105,63.7337,63.8294,5825000.0
2009-01-12 15:40:00,86.63,88.55,86.41,86.74,6210100.0,63.8294,65.2441,63.6673,63.9105,6210100.0
2009-01-12 15:45:00,86.74,87.05,86.63,87.0,7881800.0,63.9105,64.1389,63.8294,64.1021,7881800.0
2009-01-12 15:50:00,87.0,87.22,86.97,87.07,7705900.0,64.1021,64.2642,64.08,64.1536,7705900.0
2009-01-12 15:55:00,87.07,87.16,86.96,86.99,9606200.0,64.1536,64.2199,64.0726,64.0947,9606200.0
2009-01-12 16:00:00,87.0,88.0,86.93,87.03,34034700.0,64.1021,64.8389,64.0505,64.1242,34034700.0
2009-01-12 16:05:00,87.03,87.15,87.02,87.02,624200.0,64.1242,64.2126,64.1168,64.1168,624200.0
2009-01-12 16:10:00,87.01,87.25,86.94,87.23,934200.0,64.1094,64.2863,64.0579,64.2715,934200.0
2009-01-13 09:30:00,86.73,86.82,86.51,86.52,4295200.0,63.9031,63.9694,63.741,63.7484,4295200.0
2009-01-13 09:35:00,86.52,86.96,86.51,86.75,5202800.0,63.7484,64.0726,63.741,63.9179,5202800.0
2009-01-13 09:40:00,86.75,87.24,86.71,87.22,5136500.0,63.9179,64.2789,63.8884,64.2642,5136500.0
2009-01-13 09:45:00,87.22,87.45,87.22,87.31,6512600.0,64.2642,64.4336,64.2642,64.3305,6512600.0
2009-01-13 09:50:00,87.31,87.5,87.23,87.34,4511000.0,64.3305,64.4705,64.2715,64.3526,4511000.0
2009-01-13 09:55:00,87.34,87.58,87.32,87.36,4487500.0,64.3526,64.5294,64.3378,64.3673,4487500.0
2009-01-13 10:00:00,87.36,87.56,87.19,87.26,4742500.0,64.3673,64.5147,64.2421,64.2936,4742500.0
2009-01-13 10:05:00,87.25,87.68,87.25,87.53,6243500.0,64.2863,64.6031,64.2863,64.4926,6243500.0
2009-01-13 10:10:00,87.54,87.88,87.4,87.66,4920000.0,64.4999,64.7504,64.3968,64.5884,4920000.0
2009-01-13 10:15:00,87.65,87.75,87.34,87.42,5261900.0,64.581,64.6547,64.3526,64.4115,5261900.0
2009-01-13 10:20:00,87.42,87.44,87.11,87.12,2514500.0,64.4115,64.4263,64.1831,64.1905,2514500.0
2009-01-13 10:25:00,87.12,87.22,87.05,87.17,2565100.0,64.1905,64.2642,64.1389,64.2273,2565100.0
2009-01-13 10:30:00,87.17,87.23,86.9,86.95,3481300.0,64.2273,64.2715,64.0284,64.0652,3481300.0
2009-01-13 10:35:00,86.96,87.05,86.85,86.96,2675200.0,64.0726,64.1389,63.9915,64.0726,2675200.0
2009-01-13 10:40:00,86.96,87.12,86.96,86.96,4349400.0,64.0726,64.1905,64.0726,64.0726,4349400.0
2009-01-13 10:45:00,86.95,87.33,86.95,87.27,5332900.0,64.0652,64.3452,64.0652,64.301,5332900.0
2009-01-13 10:50:00,87.27,87.51,87.21,87.51,3313700.0,64.301,64.4778,64.2568,64.4778,3313700.0
2009-01-13 10:55:00,87.51,87.56,87.32,87.42,3589500.0,64.4778,64.5147,64.3378,64.4115,3589500.0
2009-01-13 11:00:00,87.41,87.45,87.25,87.32,3281000.0,64.4041,64.4336,64.2863,64.3378,3281000.0
2009-01-13 11:05:00,87.31,87.63,87.28,87.56,2985700.0,64.3305,64.5662,64.3084,64.5147,2985700.0
2009-01-13 11:10:00,87.55,87.57,87.22,87.33,5001600.0,64.5073,64.522,64.2642,64.3452,5001600.0
2009-01-13 11:15:00,87.33,87.34,87.1,87.19,3287900.0,64.3452,64.3526,64.1757,64.2421,3287900.0
2009-01-13 11:20:00,87.19,87.19,86.97,87.07,3222400.0,64.2421,64.2421,64.08,64.1536,3222400.0
2009-01-13 11:25:00,87.07,87.44,87.03,87.41,4284100.0,64.1536,64.4263,64.1242,64.4041,4284100.0
2009-01-13 11:30:00,87.41,87.65,87.33,87.53,3374200.0,64.4041,64.581,64.3452,64.4926,3374200.0
2009-01-13 11:35:00,87.52,87.74,87.5,87.55,4363900.0,64.4852,64.6473,64.4705,64.5073,4363900.0
2009-01-13 11:40:00,87.55,87.77,87.43,87.46,6109900.0,64.5073,64.6694,64.4189,64.441,6109900.0
2009-01-13 11:45:00,87.45,87.48,87.28,87.35,3531800.0,64.4336,64.4557,64.3084,64.3599,3531800.0
2009-01-13 11:50:00,87.35,87.52,87.32,87.35,2410700.0,64.3599,64.4852,64.3378,64.3599,2410700.0
2009-01-13 11:55:00,87.36,87.66,87.25,87.62,3311000.0,64.3673,64.5884,64.2863,64.5589,3311000.0
2009-01-13 12:00:00,87.62,87.7,87.5,87.63,2643600.0,64.5589,64.6178,64.4705,64.5662,2643600.0
2009-01-13 12:05:00,87.61,87.63,87.45,87.53,2668000.0,64.5515,64.5662,64.4336,64.4926,2668000.0
2009-01-13 12:10:00,87.52,87.52,87.34,87.41,2230100.0,64.4852,64.4852,64.3526,64.4041,2230100.0
2009-01-13 12:15:00,87.41,87.44,87.22,87.24,2385100.0,64.4041,64.4263,64.2642,64.2789,2385100.0
2009-01-13 12:20:00,87.24,87.39,87.22,87.35,2082500.0,64.2789,64.3894,64.2642,64.3599,2082500.0
2009-01-13 12:25:00,87.34,87.36,87.21,87.3,1154300.0,64.3526,64.3673,64.2568,64.3231,1154300.0
2009-01-13 12:30:00,87.3,87.42,87.25,87.39,1746100.0,64.3231,64.4115,64.2863,64.3894,1746100.0
2009-01-13 12:35:00,87.4,87.55,87.36,87.49,2949900.0,64.3968,64.5073,64.3673,64.4631,2949900.0
2009-01-13 12:40:00,87.49,87.5,87.18,87.23,1343500.0,64.4631,64.4705,64.2347,64.2715,1343500.0
2009-01-13 12:45:00,87.22,87.24,87.13,87.23,1282300.0,64.2642,64.2789,64.1978,64.2715,1282300.0
2009-01-13 12:50:00,87.23,87.4,87.22,87.34,3122500.0,64.2715,64.3968,64.2642,64.3526,3122500.0
2009-01-13 12:55:00,87.34,87.37,87.09,87.09,1544000.0,64.3526,64.3747,64.1684,64.1684,1544000.0
2009-01-13 13:00:00,87.09,87.18,87.01,87.04,2213000.0,64.1684,64.2347,64.1094,64.1315,2213000.0
2009-01-13 13:05:00,87.04,87.15,87.01,87.11,1422600.0,64.1315,64.2126,64.1094,64.1831,1422600.0
2009-01-13 13:10:00,87.12,87.21,87.09,87.16,1802400.0,64.1905,64.2568,64.1684,64.2199,1802400.0
2009-01-13 13:15:00,87.17,87.19,87.0,87.01,1999400.0,64.2273,64.2421,64.1021,64.1094,1999400.0
2009-01-13 13:20:00,87.02,87.03,86.73,86.83,3122600.0,64.1168,64.1242,63.9031,63.9768,3122600.0
2009-01-13 13:25:00,86.83,86.89,86.75,86.86,2555000.0,63.9768,64.021,63.9179,63.9989,2555000.0
2009-01-13 13:30:00,86.85,86.89,86.74,86.86,1655300.0,63.9915,64.021,63.9105,63.9989,1655300.0
2009-01-13 13:35:00,86.86,86.95,86.82,86.86,2271700.0,63.9989,64.0652,63.9694,63.9989,2271700.0
2009-01-13 13:40:00,86.86,86.91,86.55,86.63,3516900.0,63.9989,64.0357,63.7705,63.8294,3516900.0
2009-01-13 13:45:00,86.62,86.69,86.44,86.49,3163900.0,63.8221,63.8736,63.6894,63.7263,3163900.0
2009-01-13 13:50:00,86.48,86.6,86.47,86.5,2698500.0,63.7189,63.8073,63.7116,63.7337,2698500.0
2009-01-13 13:55:00,86.53,86.54,86.29,86.37,2191300.0,63.7558,63.7631,63.5789,63.6379,2191300.0
2009-01-13 14:00:00,86.37,86.5,86.35,86.46,2987600.0,63.6379,63.7337,63.6231,63.7042,2987600.0
2009-01-13 14:05:00,86.45,86.66,86.45,86.54,2346100.0,63.6968,63.8515,63.6968,63.7631,2346100.0
2009-01-13 14:10:00,86.55,86.77,86.54,86.72,2580100.0,63.7705,63.9326,63.7631,63.8958,2580100.0
2009-01-13 14:15:00,86.72,86.78,86.62,86.68,1945300.0,63.8958,63.94,63.8221,63.8663,1945300.0
2009-01-13 14:20:00,86.67,86.68,86.43,86.45,2529100.0,63.8589,63.8663,63.6821,63.6968,2529100.0
2009-01-13 14:25:00,86.46,86.47,86.2,86.36,4092800.0,63.7042,63.7116,63.5126,63.6305,4092800.0
2009-01-13 14:30:00,86.36,86.92,86.35,86.77,4390400.0,63.6305,64.0431,63.6231,63.9326,4390400.0
2009-01-13 14:35:00,86.79,87.0,86.74,86.95,4571100.0,63.9473,64.1021,63.9105,64.0652,4571100.0
2009-01-13 14:40:00,86.96,87.19,86.93,86.98,4248900.0,64.0726,64.2421,64.0505,64.0873,4248900.0
2009-01-13 14:45:00,86.98,87.44,86.96,87.22,8934000.0,64.0873,64.4263,64.0726,64.2642,8934000.0
2009-01-13 14:50:00,87.23,87.35,87.11,87.17,4122000.0,64.2715,64.3599,64.1831,64.2273,4122000.0
2009-01-13 14:55:00,87.18,87.41,86.97,86.98,7600400.0,64.2347,64.4041,64.08,64.0873,7600400.0
2009-01-13 15:00:00,86.98,86.98,86.69,86.83,4989700.0,64.0873,64.0873,63.8736,63.9768,4989700.0
2009-01-13 15:05:00,86.84,86.85,86.37,86.42,4894300.0,63.9842,63.9915,63.6379,63.6747,4894300.0
2009-01-13 15:10:00,86.42,87.06,86.37,86.56,7824700.0,63.6747,64.1463,63.6379,63.7779,7824700.0
2009-01-13 15:15:00,86.61,86.86,86.45,86.72,4569500.0,63.8147,63.9989,63.6968,63.8958,4569500.0
2009-01-13 15:20:00,86.72,87.11,86.62,86.98,8060200.0,63.8958,64.1831,63.8221,64.0873,8060200.0
2009-01-13 15:25:00,86.98,87.06,86.8,86.98,4778500.0,64.0873,64.1463,63.9547,64.0873,4778500.0
2009-01-13 15:30:00,86.98,87.11,86.49,87.01,9498000.0,64.0873,64.1831,63.7263,64.1094,9498000.0
2009-01-13 15:35:00,87.01,87.26,86.93,87.17,9091000.0,64.1094,64.2936,64.0505,64.2273,9091000.0
2009-01-13 15:40:00,87.17,87.44,87.05,87.38,7922100.0,64.2273,64.4263,64.1389,64.382,7922100.0
2009-01-13 15:45:00,87.38,87.41,87.01,87.39,7416100.0,64.382,64.4041,64.1094,64.3894,7416100.0
2009-01-13 15:50:00,87.39,87.48,87.06,87.15,7447200.0,64.3894,64.4557,64.1463,64.2126,7447200.0
2009-01-13 15:55:00,87.14,87.29,87.06,87.1,9393700.0,64.2052,64.3157,64.1463,64.1757,9393700.0
2009-01-13 16:00:00,87.1,87.29,87.01,87.22,4595000.0,64.1757,64.3157,64.1094,64.2642,4595000.0
2009-01-13 16:05:00,87.22,87.24,87.11,87.21,609600.0,64.2642,64.2789,64.1831,64.2568,609600.0
2009-01-13 16:10:00,87.2,87.29,87.19,87.26,441800.0,64.2494,64.3157,64.2421,64.2936,441800.0
2009-01-14 09:30:00,85.55,85.65,85.42,85.59,6202300.0,63.0337,63.1074,62.9379,63.0632,6202300.0
2009-01-14 09:35:00,85.59,85.75,85.26,85.3,5943200.0,63.0632,63.1811,62.82,62.8495,5943200.0
2009-01-14 09:40:00,85.31,85.56,83.16,85.05,6915300.0,62.8569,63.0411,61.2727,62.6653,6915300.0
2009-01-14 09:45:00,85.06,85.07,84.85,84.99,7009500.0,62.6727,62.68,62.5179,62.6211,7009500.0
2009-01-14 09:50:00,84.99,85.1,84.79,85.03,6571300.0,62.6211,62.7021,62.4737,62.6506,6571300.0
2009-01-14 09:55:00,85.03,85.13,84.97,84.97,4549800.0,62.6506,62.7242,62.6063,62.6063,4549800.0
2009-01-14 10:00:00,84.98,85.18,84.77,85.08,7374600.0,62.6137,62.7611,62.459,62.6874,7374600.0
2009-01-14 10:05:00,85.07,85.2,84.98,85.0,5229900.0,62.68,62.7758,62.6137,62.6284,5229900.0
2009-01-14 10:10:00,85.0,85.1,84.75,84.79,7419000.0,62.6284,62.7021,62.4442,62.4737,7419000.0
2009-01-14 10:15:00,84.79,84.79,84.54,84.57,7799200.0,62.4737,62.4737,62.2895,62.3116,7799200.0
2009-01-14 10:20:00,84.57,84.74,84.51,84.71,5931500.0,62.3116,62.4369,62.2674,62.4148,5931500.0
2009-01-14 10:25:00,84.71,84.78,84.61,84.65,4188200.0,62.4148,62.4664,62.3411,62.3706,4188200.0
2009-01-14 10:30:00,84.65,84.65,84.32,84.38,6355500.0,62.3706,62.3706,62.1274,62.1716,6355500.0
2009-01-14 10:35:00,84.38,84.4,84.1,84.25,6263800.0,62.1716,62.1864,61.9653,62.0758,6263800.0
2009-01-14 10:40:00,84.25,84.26,83.85,83.92,6944300.0,62.0758,62.0832,61.7811,61.8327,6944300.0
2009-01-14 10:45:00,83.92,84.07,83.8,84.04,6278700.0,61.8327,61.9432,61.7443,61.9211,6278700.0
2009-01-14 10:50:00,84.04,84.07,83.88,83.97,5582900.0,61.9211,61.9432,61.8032,61.8695,5582900.0
2009-01-14 10:55:00,83.97,84.17,83.81,84.11,5447100.0,61.8695,62.0169,61.7517,61.9727,5447100.0
2009-01-14 11:00:00,84.11,84.19,84.05,84.08,2831000.0,61.9727,62.0316,61.9285,61.9506,2831000.0
2009-01-14 11:05:00,84.08,84.18,83.92,83.96,3405400.0,61.9506,62.0243,61.8327,61.8622,3405400.0
2009-01-14 11:10:00,83.96,83.99,83.69,83.82,5854600.0,61.8622,61.8843,61.6632,61.759,5854600.0
2009-01-14 11:15:00,83.82,84.17,83.75,84.02,3094200.0,61.759,62.0169,61.7074,61.9064,3094200.0
2009-01-14 11:20:00,84.02,84.21,84.02,84.15,3371400.0,61.9064,62.0464,61.9064,62.0022,3371400.0
2009-01-14 11:25:00,84.15,84.3,84.14,84.2,5159600.0,62.0022,62.1127,61.9948,62.039,5159600.0
2009-01-14 11:30:00,84.21,84.31,84.21,84.28,3912000.0,62.0464,62.1201,62.0464,62.0979,3912000.0
2009-01-14 11:35:00,84.27,84.31,84.13,84.22,3130100.0,62.0906,62.1201,61.9874,62.0537,3130100.0
2009-01-14 11:40:00,84.22,84.36,84.19,84.22,3365900.0,62.0537,62.1569,62.0316,62.0537,3365900.0
2009-01-14 11:45:00,84.21,84.32,84.1,84.3,2661300.0,62.0464,62.1274,61.9653,62.1127,2661300.0
2009-01-14 11:50:00,84.3,84.51,84.3,84.49,3830900.0,62.1127,62.2674,62.1127,62.2527,3830900.0
2009-01-14 11:55:00,84.48,84.49,84.36,84.4,2534400.0,62.2453,62.2527,62.1569,62.1864,2534400.0
2009-01-14 12:00:00,84.4,84.43,84.22,84.3,3163000.0,62.1864,62.2085,62.0537,62.1127,3163000.0
2009-01-14 12:05:00,84.3,84.49,84.21,84.47,2647600.0,62.1127,62.2527,62.0464,62.2379,2647600.0
2009-01-14 12:10:00,84.47,84.49,84.32,84.39,2484300.0,62.2379,62.2527,62.1274,62.179,2484300.0
2009-01-14 12:15:00,84.39,84.4,84.15,84.2,2261400.0,62.179,62.1864,62.0022,62.039,2261400.0
2009-01-14 12:20:00,84.2,84.29,84.15,84.19,1720700.0,62.039,62.1053,62.0022,62.0316,1720700.0
2009-01-14 12:25:00,84.2,84.3,84.1,84.28,2589600.0,62.039,62.1127,61.9653,62.0979,2589600.0
2009-01-14 12:30:00,84.28,84.37,84.22,84.29,2257900.0,62.0979,62.1643,62.0537,62.1053,2257900.0
2009-01-14 12:35:00,84.3,84.35,84.12,84.18,2161500.0,62.1127,62.1495,61.9801,62.0243,2161500.0
2009-01-14 12:40:00,84.18,84.22,83.98,84.03,2272900.0,62.0243,62.0537,61.8769,61.9137,2272900.0
2009-01-14 12:45:00,84.03,84.25,84.0,84.15,2492800.0,61.9137,62.0758,61.8916,62.0022,2492800.0
2009-01-14 12:50:00,84.15,84.54,84.13,84.54,3949900.0,62.0022,62.2895,61.9874,62.2895,3949900.0
2009-01-14 12:55:00,84.54,84.62,84.47,84.56,4158200.0,62.2895,62.3485,62.2379,62.3043,4158200.0
2009-01-14 13:00:00,84.56,84.65,84.48,84.56,2260100.0,62.3043,62.3706,62.2453,62.3043,2260100.0
2009-01-14 13:05:00,84.56,84.65,84.49,84.58,1569400.0,62.3043,62.3706,62.2527,62.319,1569400.0
2009-01-14 13:10:00,84.59,84.62,84.35,84.41,2430200.0,62.3264,62.3485,62.1495,62.1937,2430200.0
2009-01-14 13:15:00,84.41,84.45,84.31,84.37,2508500.0,62.1937,62.2232,62.1201,62.1643,2508500.0
2009-01-14 13:20:00,84.36,84.42,84.22,84.26,1678600.0,62.1569,62.2011,62.0537,62.0832,1678600.0
2009-01-14 13:25:00,84.26,84.31,84.07,84.11,2612000.0,62.0832,62.1201,61.9432,61.9727,2612000.0
2009-01-14 13:30:00,84.12,84.18,84.04,84.16,2084500.0,61.9801,62.0243,61.9211,62.0095,2084500.0
2009-01-14 13:35:00,84.17,84.27,84.09,84.16,2532700.0,62.0169,62.0906,61.958,62.0095,2532700.0
2009-01-14 13:40:00,84.17,84.29,84.17,84.22,1877400.0,62.0169,62.1053,62.0169,62.0537,1877400.0
2009-01-14 13:45:00,84.22,84.4,84.13,84.3,3348100.0,62.0537,62.1864,61.9874,62.1127,3348100.0
2009-01-14 13:50:00,84.29,84.36,84.15,84.26,2694300.0,62.1053,62.1569,62.0022,62.0832,2694300.0
2009-01-14 13:55:00,84.27,84.28,84.18,84.24,1418800.0,62.0906,62.0979,62.0243,62.0685,1418800.0
2009-01-14 14:00:00,84.25,84.28,84.04,84.15,3350100.0,62.0758,62.0979,61.9211,62.0022,3350100.0
2009-01-14 14:05:00,84.16,84.48,84.09,84.47,3179900.0,62.0095,62.2453,61.958,62.2379,3179900.0
2009-01-14 14:10:00,84.47,84.7,84.41,84.52,5607300.0,62.2379,62.4074,62.1937,62.2748,5607300.0
2009-01-14 14:15:00,84.52,84.69,84.48,84.56,4720500.0,62.2748,62.4,62.2453,62.3043,4720500.0
2009-01-14 14:20:00,84.56,84.63,84.39,84.49,4249600.0,62.3043,62.3558,62.179,62.2527,4249600.0
2009-01-14 14:25:00,84.49,84.55,84.37,84.52,3544600.0,62.2527,62.2969,62.1643,62.2748,3544600.0
2009-01-14 14:30:00,84.52,85.0,84.5,84.87,8481000.0,62.2748,62.6284,62.26,62.5327,8481000.0
2009-01-14 14:35:00,84.87,85.04,84.82,84.86,3565800.0,62.5327,62.6579,62.4958,62.5253,3565800.0
2009-01-14 14:40:00,84.86,84.99,84.73,84.93,3926300.0,62.5253,62.6211,62.4295,62.5769,3926300.0
2009-01-14 14:45:00,84.93,84.97,84.64,84.68,4694800.0,62.5769,62.6063,62.3632,62.3927,4694800.0
2009-01-14 14:50:00,84.68,84.8,84.54,84.57,4325700.0,62.3927,62.4811,62.2895,62.3116,4325700.0
2009-01-14 14:55:00,84.57,84.77,84.55,84.58,4625300.0,62.3116,62.459,62.2969,62.319,4625300.0
2009-01-14 15:00:00,84.58,84.59,84.17,84.21,7461600.0,62.319,62.3264,62.0169,62.0464,7461600.0
2009-01-14 15:05:00,84.22,84.27,84.05,84.15,6902300.0,62.0537,62.0906,61.9285,62.0022,6902300.0
2009-01-14 15:10:00,84.14,84.22,83.94,84.08,5212000.0,61.9948,62.0537,61.8474,61.9506,5212000.0
2009-01-14 15:15:00,84.08,84.1,83.8,84.05,6051700.0,61.9506,61.9653,61.7443,61.9285,6051700.0
2009-01-14 15:20:00,84.05,84.33,84.01,84.32,5315600.0,61.9285,62.1348,61.899,62.1274,5315600.0
2009-01-14 15:25:00,84.33,84.4,84.04,84.1,5718700.0,62.1348,62.1864,61.9211,61.9653,5718700.0
2009-01-14 15:30:00,84.1,84.32,84.01,84.3,3710600.0,61.9653,62.1274,61.899,62.1127,3710600.0
2009-01-14 15:35:00,84.3,84.31,83.85,83.88,5891100.0,62.1127,62.1201,61.7811,61.8032,5891100.0
2009-01-14 15:40:00,83.87,84.15,83.71,84.05,7361300.0,61.7959,62.0022,61.678,61.9285,7361300.0
2009-01-14 15:45:00,84.04,84.48,83.91,84.38,10444300.0,61.9211,62.2453,61.8253,62.1716,10444300.0
2009-01-14 15:50:00,84.38,84.6,84.17,84.2,10875700.0,62.1716,62.3337,62.0169,62.039,10875700.0
2009-01-14 15:55:00,84.2,84.48,84.13,84.35,11985700.0,62.039,62.2453,61.9874,62.1495,11985700.0
2009-01-14 16:00:00,84.35,84.4,84.01,84.05,6127000.0,62.1495,62.1864,61.899,61.9285,6127000.0
2009-01-14 16:05:00,84.05,84.28,84.05,84.22,745700.0,61.9285,62.0979,61.9285,62.0537,745700.0
2009-01-14 16:10:00,84.23,84.4,84.17,84.34,1997800.0,62.0611,62.1864,62.0169,62.1422,1997800.0
2009-01-15 09:30:00,84.11,84.29,83.91,83.91,9620900.0,61.9727,62.1053,61.8253,61.8253,9620900.0
2009-01-15 09:35:00,83.91,83.99,83.7,83.91,6006500.0,61.8253,61.8843,61.6706,61.8253,6006500.0
2009-01-15 09:40:00,83.91,84.1,83.45,83.52,5238600.0,61.8253,61.9653,61.4864,61.538,5238600.0
2009-01-15 09:45:00,83.53,83.54,82.91,83.03,8271200.0,61.5453,61.5527,61.0885,61.1769,8271200.0
2009-01-15 09:50:00,83.02,83.83,82.91,83.2,8608100.0,61.1696,61.7664,61.0885,61.3022,8608100.0
2009-01-15 09:55:00,83.22,83.46,83.15,83.3,5696600.0,61.3169,61.4938,61.2654,61.3759,5696600.0
2009-01-15 10:00:00,83.3,83.5,82.97,83.24,9471800.0,61.3759,61.5232,61.1327,61.3317,9471800.0
2009-01-15 10:05:00,83.22,83.27,82.74,82.93,7494000.0,61.3169,61.3538,60.9633,61.1033,7494000.0
2009-01-15 10:10:00,82.92,83.05,82.66,82.85,5384000.0,61.0959,61.1917,60.9043,61.0443,5384000.0
2009-01-15 10:15:00,82.85,82.85,82.35,82.46,5868400.0,61.0443,61.0443,60.6759,60.757,5868400.0
2009-01-15 10:20:00,82.46,82.61,82.28,82.29,6201200.0,60.757,60.8675,60.6243,60.6317,6201200.0
2009-01-15 10:25:00,82.29,82.38,82.15,82.32,6385000.0,60.6317,60.698,60.5286,60.6538,6385000.0
2009-01-15 10:30:00,82.32,82.49,82.11,82.13,5378400.0,60.6538,60.7791,60.4991,60.5138,5378400.0
2009-01-15 10:35:00,82.13,83.15,82.02,82.26,6821200.0,60.5138,61.2654,60.4328,60.6096,6821200.0
2009-01-15 10:40:00,82.25,84.31,82.24,82.33,6476700.0,60.6022,62.1201,60.5949,60.6612,6476700.0
2009-01-15 10:45:00,82.32,83.85,82.19,82.48,5140400.0,60.6538,61.7811,60.558,60.7717,5140400.0
2009-01-15 10:50:00,82.47,82.62,82.38,82.52,4105800.0,60.7643,60.8749,60.698,60.8012,4105800.0
2009-01-15 10:55:00,82.52,82.64,82.37,82.38,4197500.0,60.8012,60.8896,60.6907,60.698,4197500.0
2009-01-15 11:00:00,82.37,82.59,82.34,82.58,3885800.0,60.6907,60.8527,60.6685,60.8454,3885800.0
2009-01-15 11:05:00,82.57,82.8,82.4,82.77,4732400.0,60.838,61.0075,60.7128,60.9854,4732400.0
2009-01-15 11:10:00,82.76,82.79,82.4,82.61,2361300.0,60.978,61.0001,60.7128,60.8675,2361300.0
2009-01-15 11:15:00,82.61,82.7,82.49,82.5,2394000.0,60.8675,60.9338,60.7791,60.7864,2394000.0
2009-01-15 11:20:00,82.5,82.75,82.47,82.73,2553000.0,60.7864,60.9706,60.7643,60.9559,2553000.0
2009-01-15 11:25:00,82.73,82.84,82.66,82.71,3987700.0,60.9559,61.0369,60.9043,60.9412,3987700.0
2009-01-15 11:30:00,82.72,82.85,82.63,82.76,2790500.0,60.9485,61.0443,60.8822,60.978,2790500.0
2009-01-15 11:35:00,82.78,82.79,82.49,82.55,4035300.0,60.9927,61.0001,60.7791,60.8233,4035300.0
2009-01-15 11:40:00,82.55,82.6,82.31,82.31,2797700.0,60.8233,60.8601,60.6464,60.6464,2797700.0
2009-01-15 11:45:00,82.31,82.38,82.29,82.3,2107700.0,60.6464,60.698,60.6317,60.6391,2107700.0
2009-01-15 11:50:00,82.3,82.5,82.29,82.49,1990800.0,60.6391,60.7864,60.6317,60.7791,1990800.0
2009-01-15 11:55:00,82.49,82.63,82.48,82.49,2421100.0,60.7791,60.8822,60.7717,60.7791,2421100.0
2009-01-15 12:00:00,82.49,82.62,82.43,82.46,2347300.0,60.7791,60.8749,60.7349,60.757,2347300.0
2009-01-15 12:05:00,82.45,82.46,82.19,82.22,3165800.0,60.7496,60.757,60.558,60.5801,3165800.0
2009-01-15 12:10:00,82.22,82.47,82.15,82.37,3307800.0,60.5801,60.7643,60.5286,60.6907,3307800.0
2009-01-15 12:15:00,82.37,82.42,82.27,82.36,3447700.0,60.6907,60.7275,60.617,60.6833,3447700.0
2009-01-15 12:20:00,82.36,82.38,82.08,82.1,2936000.0,60.6833,60.698,60.477,60.4917,2936000.0
2009-01-15 12:25:00,82.11,82.15,82.0,82.1,2455600.0,60.4991,60.5286,60.418,60.4917,2455600.0
2009-01-15 12:30:00,82.1,82.13,81.96,82.03,3871400.0,60.4917,60.5138,60.3886,60.4401,3871400.0
2009-01-15 12:35:00,82.03,82.09,81.72,81.75,4751500.0,60.4401,60.4843,60.2117,60.2338,4751500.0
2009-01-15 12:40:00,81.74,81.97,81.72,81.96,3011900.0,60.2265,60.3959,60.2117,60.3886,3011900.0
2009-01-15 12:45:00,81.96,82.02,81.81,82.0,2571300.0,60.3886,60.4328,60.278,60.418,2571300.0
2009-01-15 12:50:00,82.01,82.18,82.0,82.12,2640400.0,60.4254,60.5507,60.418,60.5064,2640400.0
2009-01-15 12:55:00,82.13,82.13,81.97,82.13,1686000.0,60.5138,60.5138,60.3959,60.5138,1686000.0
2009-01-15 13:00:00,82.13,82.31,82.12,82.23,2284700.0,60.5138,60.6464,60.5064,60.5875,2284700.0
2009-01-15 13:05:00,82.22,82.32,82.21,82.24,1698300.0,60.5801,60.6538,60.5728,60.5949,1698300.0
2009-01-15 13:10:00,82.23,82.36,82.08,82.25,3278100.0,60.5875,60.6833,60.477,60.6022,3278100.0
2009-01-15 13:15:00,82.25,82.5,82.19,82.39,4658300.0,60.6022,60.7864,60.558,60.7054,4658300.0
2009-01-15 13:20:00,82.39,82.49,82.2,82.38,4331800.0,60.7054,60.7791,60.5654,60.698,4331800.0
2009-01-15 13:25:00,82.38,82.59,82.34,82.57,4288700.0,60.698,60.8527,60.6685,60.838,4288700.0
2009-01-15 13:30:00,82.57,82.75,82.57,82.64,4690600.0,60.838,60.9706,60.838,60.8896,4690600.0
2009-01-15 13:35:00,82.64,83.04,82.5,82.99,7394000.0,60.8896,61.1843,60.7864,61.1475,7394000.0
2009-01-15 13:40:00,82.98,83.09,82.89,82.97,4760900.0,61.1401,61.2212,61.0738,61.1327,4760900.0
2009-01-15 13:45:00,82.96,82.96,82.72,82.88,6105200.0,61.1254,61.1254,60.9485,61.0664,6105200.0
2009-01-15 13:50:00,82.87,83.46,82.65,83.42,8597400.0,61.0591,61.4938,60.897,61.4643,8597400.0
2009-01-15 13:55:00,83.42,83.84,83.29,83.67,8978300.0,61.4643,61.7738,61.3685,61.6485,8978300.0
2009-01-15 14:00:00,83.67,83.92,83.57,83.58,7035000.0,61.6485,61.8327,61.5748,61.5822,7035000.0
2009-01-15 14:05:00,83.58,84.14,83.58,83.94,7317300.0,61.5822,61.9948,61.5822,61.8474,7317300.0
2009-01-15 14:10:00,83.94,84.13,83.3,83.67,8240100.0,61.8474,61.9874,61.3759,61.6485,8240100.0
2009-01-15 14:15:00,83.67,84.15,83.3,84.02,8382100.0,61.6485,62.0022,61.3759,61.9064,8382100.0
2009-01-15 14:20:00,84.02,84.27,83.85,83.85,8562800.0,61.9064,62.0906,61.7811,61.7811,8562800.0
2009-01-15 14:25:00,83.85,84.45,83.75,84.3,10915300.0,61.7811,62.2232,61.7074,62.1127,10915300.0
2009-01-15 14:30:00,84.3,84.73,84.11,84.53,9306700.0,62.1127,62.4295,61.9727,62.2822,9306700.0
2009-01-15 14:35:00,84.52,84.64,84.33,84.62,7167800.0,62.2748,62.3632,62.1348,62.3485,7167800.0
2009-01-15 14:40:00,84.6,85.07,84.49,84.86,9542900.0,62.3337,62.68,62.2527,62.5253,9542900.0
2009-01-15 14:45:00,84.86,85.23,84.84,85.08,9480700.0,62.5253,62.7979,62.5106,62.6874,9480700.0
2009-01-15 14:50:00,85.08,85.25,84.73,84.74,8370000.0,62.6874,62.8127,62.4295,62.4369,8370000.0
2009-01-15 14:55:00,84.74,85.1,84.55,84.59,5966700.0,62.4369,62.7021,62.2969,62.3264,5966700.0
2009-01-15 15:00:00,84.59,84.95,84.55,84.62,6360600.0,62.3264,62.5916,62.2969,62.3485,6360600.0
2009-01-15 15:05:00,84.63,84.84,84.33,84.5,7042200.0,62.3558,62.5106,62.1348,62.26,7042200.0
2009-01-15 15:10:00,84.5,84.81,84.44,84.74,4553200.0,62.26,62.4885,62.2158,62.4369,4553200.0
2009-01-15 15:15:00,84.74,85.01,84.5,84.97,4221000.0,62.4369,62.6358,62.26,62.6063,4221000.0
2009-01-15 15:20:00,84.97,85.03,84.42,84.45,5451400.0,62.6063,62.6506,62.2011,62.2232,5451400.0
2009-01-15 15:25:00,84.45,84.46,84.03,84.2,5909600.0,62.2232,62.2306,61.9137,62.039,5909600.0
2009-01-15 15:30:00,84.2,84.22,83.72,83.96,7215000.0,62.039,62.0537,61.6853,61.8622,7215000.0
2009-01-15 15:35:00,83.96,84.04,83.64,84.0,7337000.0,61.8622,61.9211,61.6264,61.8916,7337000.0
2009-01-15 15:40:00,84.0,84.02,83.41,83.42,9089100.0,61.8916,61.9064,61.4569,61.4643,9089100.0
2009-01-15 15:45:00,83.42,83.92,83.3,83.57,10475400.0,61.4643,61.8327,61.3759,61.5748,10475400.0
2009-01-15 15:50:00,83.58,84.26,83.58,84.24,9132600.0,61.5822,62.0832,61.5822,62.0685,9132600.0
2009-01-15 15:55:00,84.24,84.52,83.94,84.49,11696800.0,62.0685,62.2748,61.8474,62.2527,11696800.0
2009-01-15 16:00:00,84.49,85.23,82.88,84.43,19495500.0,62.2527,62.7979,61.0664,62.2085,19495500.0
2009-01-15 16:05:00,84.43,84.57,82.8,82.8,899200.0,62.2085,62.3116,61.0075,61.0075,899200.0
2009-01-15 16:10:00,84.5,84.5,84.22,84.43,1313900.0,62.26,62.26,62.0537,62.2085,1313900.0
2009-01-16 09:30:00,85.87,85.96,85.68,85.78,7005000.0,63.2695,63.3358,63.1295,63.2032,7005000.0
2009-01-16 09:35:00,85.77,85.78,85.4,85.49,7021600.0,63.1958,63.2032,62.9232,62.9895,7021600.0
2009-01-16 09:40:00,85.49,85.79,85.39,85.77,6378700.0,62.9895,63.2105,62.9158,63.1958,6378700.0
2009-01-16 09:45:00,85.77,85.91,85.61,85.63,6583200.0,63.1958,63.2989,63.0779,63.0926,6583200.0
2009-01-16 09:50:00,85.63,85.74,85.23,85.33,5902700.0,63.0926,63.1737,62.7979,62.8716,5902700.0
2009-01-16 09:55:00,85.33,85.6,85.13,85.25,6796000.0,62.8716,63.0705,62.7242,62.8127,6796000.0
2009-01-16 10:00:00,85.25,85.57,85.2,85.52,3978500.0,62.8127,63.0484,62.7758,63.0116,3978500.0
2009-01-16 10:05:00,85.52,85.71,85.38,85.44,3698500.0,63.0116,63.1516,62.9084,62.9526,3698500.0
2009-01-16 10:10:00,85.44,85.44,85.0,85.19,5584100.0,62.9526,62.9526,62.6284,62.7684,5584100.0
2009-01-16 10:15:00,85.18,85.23,84.89,84.95,4500100.0,62.7611,62.7979,62.5474,62.5916,4500100.0
2009-01-16 10:20:00,84.95,85.17,84.95,85.14,2738900.0,62.5916,62.7537,62.5916,62.7316,2738900.0
2009-01-16 10:25:00,85.13,85.37,85.06,85.25,4585200.0,62.7242,62.9011,62.6727,62.8127,4585200.0
2009-01-16 10:30:00,85.25,85.56,85.13,85.55,3801300.0,62.8127,63.0411,62.7242,63.0337,3801300.0
2009-01-16 10:35:00,85.55,85.59,85.34,85.47,2946100.0,63.0337,63.0632,62.879,62.9747,2946100.0
2009-01-16 10:40:00,85.48,85.49,85.14,85.2,3067400.0,62.9821,62.9895,62.7316,62.7758,3067400.0
2009-01-16 10:45:00,85.2,85.41,85.05,85.13,4169200.0,62.7758,62.9305,62.6653,62.7242,4169200.0
2009-01-16 10:50:00,85.13,85.26,84.96,85.13,5120200.0,62.7242,62.82,62.599,62.7242,5120200.0
2009-01-16 10:55:00,85.13,85.25,84.91,85.04,3756900.0,62.7242,62.8127,62.5621,62.6579,3756900.0
2009-01-16 11:00:00,85.04,85.1,84.89,85.06,3371600.0,62.6579,62.7021,62.5474,62.6727,3371600.0
2009-01-16 11:05:00,85.06,85.07,84.75,84.82,3205500.0,62.6727,62.68,62.4442,62.4958,3205500.0
2009-01-16 11:10:00,84.82,85.1,84.64,84.75,4248700.0,62.4958,62.7021,62.3632,62.4442,4248700.0
2009-01-16 11:15:00,84.75,84.8,84.63,84.76,2829400.0,62.4442,62.4811,62.3558,62.4516,2829400.0
2009-01-16 11:20:00,84.75,84.94,84.65,84.93,2888300.0,62.4442,62.5842,62.3706,62.5769,2888300.0
2009-01-16 11:25:00,84.93,85.06,84.89,84.94,3862200.0,62.5769,62.6727,62.5474,62.5842,3862200.0
2009-01-16 11:30:00,84.96,85.04,84.54,84.56,3901400.0,62.599,62.6579,62.2895,62.3043,3901400.0
2009-01-16 11:35:00,84.56,84.57,84.21,84.32,5689700.0,62.3043,62.3116,62.0464,62.1274,5689700.0
2009-01-16 11:40:00,84.32,84.46,84.16,84.45,4670400.0,62.1274,62.2306,62.0095,62.2232,4670400.0
2009-01-16 11:45:00,84.45,84.5,84.35,84.46,2649700.0,62.2232,62.26,62.1495,62.2306,2649700.0
2009-01-16 11:50:00,84.46,84.55,84.26,84.28,2605300.0,62.2306,62.2969,62.0832,62.0979,2605300.0
2009-01-16 11:55:00,84.27,84.28,83.84,84.04,6090600.0,62.0906,62.0979,61.7738,61.9211,6090600.0
2009-01-16 12:00:00,84.04,84.14,83.97,84.08,3500100.0,61.9211,61.9948,61.8695,61.9506,3500100.0
2009-01-16 12:05:00,84.07,84.09,83.75,83.75,2464800.0,61.9432,61.958,61.7074,61.7074,2464800.0
2009-01-16 12:10:00,83.76,84.42,83.65,83.81,3900800.0,61.7148,62.2011,61.6338,61.7517,3900800.0
2009-01-16 12:15:00,83.81,83.85,83.31,83.48,5421700.0,61.7517,61.7811,61.3832,61.5085,5421700.0
2009-01-16 12:20:00,83.48,83.49,83.11,83.19,5181200.0,61.5085,61.5159,61.2359,61.2948,5181200.0
2009-01-16 12:25:00,83.19,83.31,83.05,83.24,3559400.0,61.2948,61.3832,61.1917,61.3317,3559400.0
2009-01-16 12:30:00,83.24,83.47,83.24,83.34,3595900.0,61.3317,61.5011,61.3317,61.4054,3595900.0
2009-01-16 12:35:00,83.35,83.59,83.2,83.58,3525800.0,61.4127,61.5896,61.3022,61.5822,3525800.0
2009-01-16 12:40:00,83.58,83.64,83.47,83.58,3394100.0,61.5822,61.6264,61.5011,61.5822,3394100.0
2009-01-16 12:45:00,83.58,83.61,83.46,83.56,2038900.0,61.5822,61.6043,61.4938,61.5674,2038900.0
2009-01-16 12:50:00,83.56,83.95,83.49,83.8,5553300.0,61.5674,61.8548,61.5159,61.7443,5553300.0
2009-01-16 12:55:00,83.79,83.86,83.64,83.84,2692400.0,61.7369,61.7885,61.6264,61.7738,2692400.0
2009-01-16 13:00:00,83.84,84.08,83.73,83.77,3779500.0,61.7738,61.9506,61.6927,61.7222,3779500.0
2009-01-16 13:05:00,83.77,83.8,83.62,83.74,2746300.0,61.7222,61.7443,61.6117,61.7001,2746300.0
2009-01-16 13:10:00,83.73,84.11,83.72,83.83,3355000.0,61.6927,61.9727,61.6853,61.7664,3355000.0
2009-01-16 13:15:00,83.83,83.84,83.47,83.67,3469600.0,61.7664,61.7738,61.5011,61.6485,3469600.0
2009-01-16 13:20:00,83.66,83.85,83.54,83.74,2324600.0,61.6411,61.7811,61.5527,61.7001,2324600.0
2009-01-16 13:25:00,83.74,83.83,83.47,83.78,2595600.0,61.7001,61.7664,61.5011,61.7295,2595600.0
2009-01-16 13:30:00,83.78,84.08,83.7,84.0,4863100.0,61.7295,61.9506,61.6706,61.8916,4863100.0
2009-01-16 13:35:00,84.01,84.38,84.0,84.25,5406900.0,61.899,62.1716,61.8916,62.0758,5406900.0
2009-01-16 13:40:00,84.24,84.44,84.24,84.3,3293800.0,62.0685,62.2158,62.0685,62.1127,3293800.0
2009-01-16 13:45:00,84.3,84.31,84.0,84.02,2893900.0,62.1127,62.1201,61.8916,61.9064,2893900.0
2009-01-16 13:50:00,84.02,84.18,83.89,83.92,3316800.0,61.9064,62.0243,61.8106,61.8327,3316800.0
2009-01-16 13:55:00,83.93,84.37,83.9,84.37,2673100.0,61.8401,62.1643,61.818,62.1643,2673100.0
2009-01-16 14:00:00,84.37,84.51,84.2,84.44,3689700.0,62.1643,62.2674,62.039,62.2158,3689700.0
2009-01-16 14:05:00,84.44,85.3,84.41,84.67,6370700.0,62.2158,62.8495,62.1937,62.3853,6370700.0
2009-01-16 14:10:00,84.68,84.81,84.56,84.59,3590600.0,62.3927,62.4885,62.3043,62.3264,3590600.0
2009-01-16 14:15:00,84.59,84.7,84.25,84.32,5536800.0,62.3264,62.4074,62.0758,62.1274,5536800.0
2009-01-16 14:20:00,84.33,84.41,84.06,84.41,3693500.0,62.1348,62.1937,61.9359,62.1937,3693500.0
2009-01-16 14:25:00,84.41,84.7,84.39,84.54,4468300.0,62.1937,62.4074,62.179,62.2895,4468300.0
2009-01-16 14:30:00,84.55,84.79,84.27,84.29,5221100.0,62.2969,62.4737,62.0906,62.1053,5221100.0
2009-01-16 14:35:00,84.29,84.65,84.28,84.49,4184700.0,62.1053,62.3706,62.0979,62.2527,4184700.0
2009-01-16 14:40:00,84.5,84.74,84.2,84.37,4154800.0,62.26,62.4369,62.039,62.1643,4154800.0
2009-01-16 14:45:00,84.37,84.53,84.25,84.43,4466200.0,62.1643,62.2822,62.0758,62.2085,4466200.0
2009-01-16 14:50:00,84.44,84.87,84.42,84.7,3260700.0,62.2158,62.5327,62.2011,62.4074,3260700.0
2009-01-16 14:55:00,84.7,85.0,84.6,84.97,4490300.0,62.4074,62.6284,62.3337,62.6063,4490300.0
2009-01-16 15:00:00,84.97,85.05,84.62,84.66,4531700.0,62.6063,62.6653,62.3485,62.3779,4531700.0
2009-01-16 15:05:00,84.65,85.02,84.65,85.0,6835100.0,62.3706,62.6432,62.3706,62.6284,6835100.0
2009-01-16 15:10:00,85.01,85.35,85.01,85.11,5163200.0,62.6358,62.8863,62.6358,62.7095,5163200.0
2009-01-16 15:15:00,85.11,85.44,85.1,85.3,6337700.0,62.7095,62.9526,62.7021,62.8495,6337700.0
2009-01-16 15:20:00,85.31,85.49,84.95,85.39,6962600.0,62.8569,62.9895,62.5916,62.9158,6962600.0
2009-01-16 15:25:00,85.39,85.51,84.75,84.76,7787300.0,62.9158,63.0042,62.4442,62.4516,7787300.0
2009-01-16 15:30:00,84.76,85.11,84.66,85.04,6891000.0,62.4516,62.7095,62.3779,62.6579,6891000.0
2009-01-16 15:35:00,85.04,85.2,84.93,85.01,5891200.0,62.6579,62.7758,62.5769,62.6358,5891200.0
2009-01-16 15:40:00,85.01,85.1,84.67,85.02,6409600.0,62.6358,62.7021,62.3853,62.6432,6409600.0
2009-01-16 15:45:00,85.03,85.28,84.97,85.11,6644300.0,62.6506,62.8348,62.6063,62.7095,6644300.0
2009-01-16 15:50:00,85.12,85.26,84.95,85.12,8217100.0,62.7169,62.82,62.5916,62.7169,8217100.0
2009-01-16 15:55:00,85.12,85.18,84.9,84.97,10251000.0,62.7169,62.7611,62.5548,62.6063,10251000.0
2009-01-16 16:00:00,84.96,85.22,84.76,85.02,11954900.0,62.599,62.7905,62.4516,62.6432,11954900.0
2009-01-16 16:05:00,85.03,85.18,85.01,85.18,1739800.0,62.6506,62.7611,62.6358,62.7611,1739800.0
2009-01-16 16:10:00,85.18,85.3,85.11,85.28,1663800.0,62.7611,62.8495,62.7095,62.8348,1663800.0
2009-01-20 09:30:00,84.24,84.46,84.09,84.27,7384700.0,62.0685,62.2306,61.958,62.0906,7384700.0
2009-01-20 09:35:00,84.26,84.37,83.77,83.85,6732700.0,62.0832,62.1643,61.7222,61.7811,6732700.0
2009-01-20 09:40:00,83.86,83.98,83.66,83.74,5516300.0,61.7885,61.8769,61.6411,61.7001,5516300.0
2009-01-20 09:45:00,83.73,83.77,83.1,83.16,7807200.0,61.6927,61.7222,61.2285,61.2727,7807200.0
2009-01-20 09:50:00,83.16,83.3,82.62,82.67,6708400.0,61.2727,61.3759,60.8749,60.9117,6708400.0
2009-01-20 09:55:00,82.67,83.06,82.67,82.85,5622200.0,60.9117,61.199,60.9117,61.0443,5622200.0
2009-01-20 10:00:00,82.85,82.87,82.43,82.61,6620800.0,61.0443,61.0591,60.7349,60.8675,6620800.0
2009-01-20 10:05:00,82.6,82.99,82.59,82.94,5582300.0,60.8601,61.1475,60.8527,61.1106,5582300.0
2009-01-20 10:10:00,82.94,83.14,82.79,83.05,4080100.0,61.1106,61.258,61.0001,61.1917,4080100.0
2009-01-20 10:15:00,83.06,83.27,82.99,83.12,4852100.0,61.199,61.3538,61.1475,61.2433,4852100.0
2009-01-20 10:20:00,83.12,83.35,83.06,83.17,2816700.0,61.2433,61.4127,61.199,61.2801,2816700.0
2009-01-20 10:25:00,83.18,83.45,83.06,83.42,2722300.0,61.2875,61.4864,61.199,61.4643,2722300.0
2009-01-20 10:30:00,83.42,83.46,83.25,83.28,3906900.0,61.4643,61.4938,61.339,61.3611,3906900.0
2009-01-20 10:35:00,83.28,83.31,83.01,83.18,3543800.0,61.3611,61.3832,61.1622,61.2875,3543800.0
2009-01-20 10:40:00,83.18,83.21,82.92,82.97,3764500.0,61.2875,61.3096,61.0959,61.1327,3764500.0
2009-01-20 10:45:00,82.97,83.02,82.79,82.93,2999100.0,61.1327,61.1696,61.0001,61.1033,2999100.0
2009-01-20 10:50:00,82.93,83.11,82.86,83.07,2856400.0,61.1033,61.2359,61.0517,61.2064,2856400.0
2009-01-20 10:55:00,83.08,83.11,82.71,82.81,3710300.0,61.2138,61.2359,60.9412,61.0148,3710300.0
2009-01-20 11:00:00,82.81,83.01,82.72,82.94,3053000.0,61.0148,61.1622,60.9485,61.1106,3053000.0
2009-01-20 11:05:00,82.94,82.99,82.78,82.83,2278900.0,61.1106,61.1475,60.9927,61.0296,2278900.0
2009-01-20 11:10:00,82.84,82.87,82.65,82.7,3019000.0,61.0369,61.0591,60.897,60.9338,3019000.0
2009-01-20 11:15:00,82.69,82.9,82.6,82.71,3736400.0,60.9264,61.0812,60.8601,60.9412,3736400.0
2009-01-20 11:20:00,82.71,82.71,82.46,82.47,2726800.0,60.9412,60.9412,60.757,60.7643,2726800.0
2009-01-20 11:25:00,82.47,82.69,82.45,82.58,2756300.0,60.7643,60.9264,60.7496,60.8454,2756300.0
2009-01-20 11:30:00,82.58,82.87,82.57,82.84,3077400.0,60.8454,61.0591,60.838,61.0369,3077400.0
2009-01-20 11:35:00,82.86,83.19,82.8,83.11,3903200.0,61.0517,61.2948,61.0075,61.2359,3903200.0
2009-01-20 11:40:00,83.11,83.29,83.07,83.19,2582200.0,61.2359,61.3685,61.2064,61.2948,2582200.0
2009-01-20 11:45:00,83.19,83.23,83.1,83.17,1912400.0,61.2948,61.3243,61.2285,61.2801,1912400.0
2009-01-20 11:50:00,83.17,83.19,82.99,83.02,2454000.0,61.2801,61.2948,61.1475,61.1696,2454000.0
2009-01-20 11:55:00,83.02,83.06,82.66,82.75,3265000.0,61.1696,61.199,60.9043,60.9706,3265000.0
2009-01-20 12:00:00,82.75,83.07,82.71,83.03,3067100.0,60.9706,61.2064,60.9412,61.1769,3067100.0
2009-01-20 12:05:00,83.03,83.05,82.72,82.82,3037800.0,61.1769,61.1917,60.9485,61.0222,3037800.0
2009-01-20 12:10:00,82.84,83.16,82.75,83.14,3595500.0,61.0369,61.2727,60.9706,61.258,3595500.0
2009-01-20 12:15:00,83.14,83.24,82.99,82.99,3189200.0,61.258,61.3317,61.1475,61.1475,3189200.0
2009-01-20 12:20:00,82.99,83.0,82.67,82.73,4575900.0,61.1475,61.1548,60.9117,60.9559,4575900.0
2009-01-20 12:25:00,82.73,82.79,82.11,82.26,7717900.0,60.9559,61.0001,60.4991,60.6096,7717900.0
2009-01-20 12:30:00,82.26,82.59,82.18,82.54,4771100.0,60.6096,60.8527,60.5507,60.8159,4771100.0
2009-01-20 12:35:00,82.55,82.8,82.5,82.54,4207400.0,60.8233,61.0075,60.7864,60.8159,4207400.0
2009-01-20 12:40:00,82.53,82.8,82.45,82.79,3396600.0,60.8085,61.0075,60.7496,61.0001,3396600.0
2009-01-20 12:45:00,82.79,82.96,82.64,82.73,3160200.0,61.0001,61.1254,60.8896,60.9559,3160200.0
2009-01-20 12:50:00,82.74,82.84,82.41,82.52,3011000.0,60.9633,61.0369,60.7201,60.8012,3011000.0
2009-01-20 12:55:00,82.52,82.65,82.42,82.47,2211800.0,60.8012,60.897,60.7275,60.7643,2211800.0
2009-01-20 13:00:00,82.46,82.88,82.41,82.7,2758800.0,60.757,61.0664,60.7201,60.9338,2758800.0
2009-01-20 13:05:00,82.7,82.75,82.34,82.38,3030500.0,60.9338,60.9706,60.6685,60.698,3030500.0
2009-01-20 13:10:00,82.38,82.52,82.25,82.31,3331600.0,60.698,60.8012,60.6022,60.6464,3331600.0
2009-01-20 13:15:00,82.3,82.41,82.19,82.32,2893200.0,60.6391,60.7201,60.558,60.6538,2893200.0
2009-01-20 13:20:00,82.32,82.61,82.3,82.57,3042800.0,60.6538,60.8675,60.6391,60.838,3042800.0
2009-01-20 13:25:00,82.57,82.75,82.51,82.66,2626900.0,60.838,60.9706,60.7938,60.9043,2626900.0
2009-01-20 13:30:00,82.66,82.67,82.11,82.16,4553300.0,60.9043,60.9117,60.4991,60.5359,4553300.0
2009-01-20 13:35:00,82.16,82.45,82.15,82.41,2163100.0,60.5359,60.7496,60.5286,60.7201,2163100.0
2009-01-20 13:40:00,82.4,82.62,82.35,82.6,3174900.0,60.7128,60.8749,60.6759,60.8601,3174900.0
2009-01-20 13:45:00,82.59,82.59,82.07,82.11,2638200.0,60.8527,60.8527,60.4696,60.4991,2638200.0
2009-01-20 13:50:00,82.12,82.3,82.0,82.05,3574500.0,60.5064,60.6391,60.418,60.4549,3574500.0
2009-01-20 13:55:00,82.04,82.25,82.0,82.01,2715600.0,60.4475,60.6022,60.418,60.4254,2715600.0
2009-01-20 14:00:00,82.02,82.12,81.87,82.12,3631700.0,60.4328,60.5064,60.3222,60.5064,3631700.0
2009-01-20 14:05:00,82.13,82.29,82.07,82.13,2619500.0,60.5138,60.6317,60.4696,60.5138,2619500.0
2009-01-20 14:10:00,82.13,82.16,81.87,81.89,2393700.0,60.5138,60.5359,60.3222,60.337,2393700.0
2009-01-20 14:15:00,81.87,82.08,81.79,81.84,4070600.0,60.3222,60.477,60.2633,60.3001,4070600.0
2009-01-20 14:20:00,81.84,81.85,81.44,81.51,5272700.0,60.3001,60.3075,60.0054,60.057,5272700.0
2009-01-20 14:25:00,81.54,81.89,81.51,81.85,5369300.0,60.0791,60.337,60.057,60.3075,5369300.0
2009-01-20 14:30:00,81.85,81.9,81.67,81.87,2760800.0,60.3075,60.3444,60.1749,60.3222,2760800.0
2009-01-20 14:35:00,81.86,84.03,81.78,81.88,4473400.0,60.3149,61.9137,60.2559,60.3296,4473400.0
2009-01-20 14:40:00,81.88,81.97,81.6,81.64,2749800.0,60.3296,60.3959,60.1233,60.1528,2749800.0
2009-01-20 14:45:00,81.64,81.66,81.33,81.42,5032700.0,60.1528,60.1675,59.9244,59.9907,5032700.0
2009-01-20 14:50:00,81.42,81.82,81.37,81.77,3862000.0,59.9907,60.2854,59.9538,60.2486,3862000.0
2009-01-20 14:55:00,81.76,81.78,81.34,81.48,4229900.0,60.2412,60.2559,59.9317,60.0349,4229900.0
2009-01-20 15:00:00,81.48,81.55,81.21,81.31,5769600.0,60.0349,60.0865,59.836,59.9096,5769600.0
2009-01-20 15:05:00,81.31,81.32,81.0,81.03,4819500.0,59.9096,59.917,59.6812,59.7033,4819500.0
2009-01-20 15:10:00,81.03,81.23,80.98,81.0,3566200.0,59.7033,59.8507,59.6665,59.6812,3566200.0
2009-01-20 15:15:00,81.0,81.11,80.66,80.87,5857700.0,59.6812,59.7623,59.4307,59.5854,5857700.0
2009-01-20 15:20:00,80.88,82.9,80.79,80.98,5007800.0,59.5928,61.0812,59.5265,59.6665,5007800.0
2009-01-20 15:25:00,80.97,81.31,80.92,81.15,4825200.0,59.6591,59.9096,59.6223,59.7917,4825200.0
2009-01-20 15:30:00,81.14,85.06,80.05,81.41,6554500.0,59.7844,62.6727,58.9813,59.9833,6554500.0
2009-01-20 15:35:00,81.41,81.63,81.11,81.2,7921000.0,59.9833,60.1454,59.7623,59.8286,7921000.0
2009-01-20 15:40:00,81.2,81.24,80.84,80.93,7160800.0,59.8286,59.8581,59.5633,59.6297,7160800.0
2009-01-20 15:45:00,80.93,81.22,80.77,81.19,8250600.0,59.6297,59.8433,59.5118,59.8212,8250600.0
2009-01-20 15:50:00,81.19,81.2,80.64,80.69,10053000.0,59.8212,59.8286,59.416,59.4528,10053000.0
2009-01-20 15:55:00,80.69,81.05,80.47,80.62,17050800.0,59.4528,59.7181,59.2907,59.4012,17050800.0
2009-01-20 16:00:00,80.62,82.75,80.44,80.48,16598100.0,59.4012,60.9706,59.2686,59.2981,16598100.0
2009-01-20 16:05:00,80.49,85.06,80.18,80.53,2702600.0,59.3055,62.6727,59.077,59.3349,2702600.0
2009-01-20 16:10:00,80.54,81.98,80.53,81.04,2795600.0,59.3423,60.4033,59.3349,59.7107,2795600.0
2009-01-21 09:30:00,81.94,82.14,81.8,82.0,7435300.0,60.3738,60.5212,60.2707,60.418,7435300.0
2009-01-21 09:35:00,82.0,82.01,81.71,81.76,6247100.0,60.418,60.4254,60.2044,60.2412,6247100.0
2009-01-21 09:40:00,81.77,81.81,81.52,81.52,4728800.0,60.2486,60.278,60.0644,60.0644,4728800.0
2009-01-21 09:45:00,81.53,81.93,81.52,81.93,4178000.0,60.0717,60.3665,60.0644,60.3665,4178000.0
2009-01-21 09:50:00,81.92,82.32,81.77,82.3,5753000.0,60.3591,60.6538,60.2486,60.6391,5753000.0
2009-01-21 09:55:00,82.3,82.4,82.18,82.25,5283400.0,60.6391,60.7128,60.5507,60.6022,5283400.0
2009-01-21 10:00:00,82.26,82.37,82.12,82.29,5434700.0,60.6096,60.6907,60.5064,60.6317,5434700.0
2009-01-21 10:05:00,82.29,82.46,81.91,81.96,6526200.0,60.6317,60.757,60.3517,60.3886,6526200.0
2009-01-21 10:10:00,81.96,82.03,81.77,81.91,4738200.0,60.3886,60.4401,60.2486,60.3517,4738200.0
2009-01-21 10:15:00,81.91,82.28,81.79,82.2,5485200.0,60.3517,60.6243,60.2633,60.5654,5485200.0
2009-01-21 10:20:00,82.2,82.28,82.02,82.12,4440700.0,60.5654,60.6243,60.4328,60.5064,4440700.0
2009-01-21 10:25:00,82.11,82.3,81.64,81.68,5702300.0,60.4991,60.6391,60.1528,60.1823,5702300.0
2009-01-21 10:30:00,81.67,81.79,81.53,81.55,3878100.0,60.1749,60.2633,60.0717,60.0865,3878100.0
2009-01-21 10:35:00,81.55,81.64,81.34,81.49,4737500.0,60.0865,60.1528,59.9317,60.0423,4737500.0
2009-01-21 10:40:00,81.49,81.5,81.2,81.37,3631300.0,60.0423,60.0496,59.8286,59.9538,3631300.0
2009-01-21 10:45:00,81.37,81.47,81.06,81.06,4874400.0,59.9538,60.0275,59.7254,59.7254,4874400.0
2009-01-21 10:50:00,81.07,81.21,80.83,81.03,5144500.0,59.7328,59.836,59.556,59.7033,5144500.0
2009-01-21 10:55:00,81.03,81.03,80.47,80.56,8077400.0,59.7033,59.7033,59.2907,59.357,8077400.0
2009-01-21 11:00:00,80.55,80.79,80.54,80.73,4431700.0,59.3497,59.5265,59.3423,59.4823,4431700.0
2009-01-21 11:05:00,80.72,81.12,80.71,81.0,6298300.0,59.4749,59.7696,59.4676,59.6812,6298300.0
2009-01-21 11:10:00,81.0,81.01,80.81,80.82,4133200.0,59.6812,59.6886,59.5412,59.5486,4133200.0
2009-01-21 11:15:00,80.81,80.99,80.63,80.94,3286300.0,59.5412,59.6739,59.4086,59.637,3286300.0
2009-01-21 11:20:00,80.94,81.16,80.92,81.14,4121800.0,59.637,59.7991,59.6223,59.7844,4121800.0
2009-01-21 11:25:00,81.14,81.19,81.0,81.19,2953800.0,59.7844,59.8212,59.6812,59.8212,2953800.0
2009-01-21 11:30:00,81.19,81.33,81.17,81.3,3397700.0,59.8212,59.9244,59.8065,59.9023,3397700.0
2009-01-21 11:35:00,81.31,81.36,81.12,81.23,3394100.0,59.9096,59.9465,59.7696,59.8507,3394100.0
2009-01-21 11:40:00,81.23,81.5,81.12,81.38,3412600.0,59.8507,60.0496,59.7696,59.9612,3412600.0
2009-01-21 11:45:00,81.38,81.49,81.3,81.37,3178800.0,59.9612,60.0423,59.9023,59.9538,3178800.0
2009-01-21 11:50:00,81.36,81.71,81.35,81.47,3259100.0,59.9465,60.2044,59.9391,60.0275,3259100.0
2009-01-21 11:55:00,81.48,81.5,81.24,81.31,2927400.0,60.0349,60.0496,59.8581,59.9096,2927400.0
2009-01-21 12:00:00,81.31,81.33,81.15,81.26,2550600.0,59.9096,59.9244,59.7917,59.8728,2550600.0
2009-01-21 12:05:00,81.26,81.65,81.25,81.62,3020800.0,59.8728,60.1602,59.8654,60.138,3020800.0
2009-01-21 12:10:00,81.62,81.8,81.54,81.68,2358200.0,60.138,60.2707,60.0791,60.1823,2358200.0
2009-01-21 12:15:00,81.68,81.82,81.53,81.57,2724600.0,60.1823,60.2854,60.0717,60.1012,2724600.0
2009-01-21 12:20:00,81.57,81.75,81.35,81.4,1709000.0,60.1012,60.2338,59.9391,59.9759,1709000.0
2009-01-21 12:25:00,81.39,81.47,81.31,81.37,2513300.0,59.9686,60.0275,59.9096,59.9538,2513300.0
2009-01-21 12:30:00,81.38,81.65,81.24,81.52,2573800.0,59.9612,60.1602,59.8581,60.0644,2573800.0
2009-01-21 12:35:00,81.53,81.6,81.33,81.35,1544400.0,60.0717,60.1233,59.9244,59.9391,1544400.0
2009-01-21 12:40:00,81.34,81.53,81.24,81.31,1860700.0,59.9317,60.0717,59.8581,59.9096,1860700.0
2009-01-21 12:45:00,81.32,81.37,81.17,81.35,2544700.0,59.917,59.9538,59.8065,59.9391,2544700.0
2009-01-21 12:50:00,81.36,81.36,81.17,81.24,1765800.0,59.9465,59.9465,59.8065,59.8581,1765800.0
2009-01-21 12:55:00,81.24,81.65,81.16,81.62,2039500.0,59.8581,60.1602,59.7991,60.138,2039500.0
2009-01-21 13:00:00,81.63,81.68,81.46,81.64,2374600.0,60.1454,60.1823,60.0202,60.1528,2374600.0
2009-01-21 13:05:00,81.65,81.88,81.59,81.74,2707400.0,60.1602,60.3296,60.1159,60.2265,2707400.0
2009-01-21 13:10:00,81.74,81.76,81.46,81.52,2389800.0,60.2265,60.2412,60.0202,60.0644,2389800.0
2009-01-21 13:15:00,81.52,81.54,81.39,81.5,1733200.0,60.0644,60.0791,59.9686,60.0496,1733200.0
2009-01-21 13:20:00,81.49,81.6,81.44,81.58,1036500.0,60.0423,60.1233,60.0054,60.1086,1036500.0
2009-01-21 13:25:00,81.59,81.6,81.18,81.28,3094800.0,60.1159,60.1233,59.8139,59.8875,3094800.0
2009-01-21 13:30:00,81.28,81.76,81.22,81.72,3296200.0,59.8875,60.2412,59.8433,60.2117,3296200.0
2009-01-21 13:35:00,81.72,81.94,81.65,81.87,4072900.0,60.2117,60.3738,60.1602,60.3222,4072900.0
2009-01-21 13:40:00,81.87,82.0,81.75,81.8,4380600.0,60.3222,60.418,60.2338,60.2707,4380600.0
2009-01-21 13:45:00,81.81,82.13,81.76,81.99,3107800.0,60.278,60.5138,60.2412,60.4107,3107800.0
2009-01-21 13:50:00,81.99,82.09,81.86,81.95,3514000.0,60.4107,60.4843,60.3149,60.3812,3514000.0
2009-01-21 13:55:00,81.96,82.12,81.8,82.11,3323600.0,60.3886,60.5064,60.2707,60.4991,3323600.0
2009-01-21 14:00:00,82.12,82.13,81.86,81.95,3147500.0,60.5064,60.5138,60.3149,60.3812,3147500.0
2009-01-21 14:05:00,81.96,82.05,81.8,81.89,2698400.0,60.3886,60.4549,60.2707,60.337,2698400.0
2009-01-21 14:10:00,81.89,82.24,81.85,82.22,3569000.0,60.337,60.5949,60.3075,60.5801,3569000.0
2009-01-21 14:15:00,82.21,82.33,82.02,82.22,3295900.0,60.5728,60.6612,60.4328,60.5801,3295900.0
2009-01-21 14:20:00,82.22,82.38,82.09,82.18,3118500.0,60.5801,60.698,60.4843,60.5507,3118500.0
2009-01-21 14:25:00,82.19,82.35,82.11,82.24,2723100.0,60.558,60.6759,60.4991,60.5949,2723100.0
2009-01-21 14:30:00,82.24,82.75,82.24,82.72,5625800.0,60.5949,60.9706,60.5949,60.9485,5625800.0
2009-01-21 14:35:00,82.72,82.84,82.61,82.63,4075700.0,60.9485,61.0369,60.8675,60.8822,4075700.0
2009-01-21 14:40:00,82.63,82.8,82.53,82.56,3417700.0,60.8822,61.0075,60.8085,60.8306,3417700.0
2009-01-21 14:45:00,82.56,82.87,82.55,82.56,2914400.0,60.8306,61.0591,60.8233,60.8306,2914400.0
2009-01-21 14:50:00,82.57,82.82,82.53,82.66,3060100.0,60.838,61.0222,60.8085,60.9043,3060100.0
2009-01-21 14:55:00,82.66,83.02,82.66,82.95,4840200.0,60.9043,61.1696,60.9043,61.118,4840200.0
2009-01-21 15:00:00,82.93,83.03,82.74,82.9,4147900.0,61.1033,61.1769,60.9633,61.0812,4147900.0
2009-01-21 15:05:00,82.9,83.27,81.65,83.26,5050300.0,61.0812,61.3538,60.1602,61.3464,5050300.0
2009-01-21 15:10:00,83.26,83.4,83.09,83.14,4298800.0,61.3464,61.4496,61.2212,61.258,4298800.0
2009-01-21 15:15:00,83.15,83.43,83.06,83.34,4929100.0,61.2654,61.4717,61.199,61.4054,4929100.0
2009-01-21 15:20:00,83.34,83.4,83.03,83.06,5305000.0,61.4054,61.4496,61.1769,61.199,5305000.0
2009-01-21 15:25:00,83.06,83.14,82.86,83.05,6142500.0,61.199,61.258,61.0517,61.1917,6142500.0
2009-01-21 15:30:00,83.05,83.11,82.9,83.08,3831500.0,61.1917,61.2359,61.0812,61.2138,3831500.0
2009-01-21 15:35:00,83.09,83.52,83.08,83.45,6254300.0,61.2212,61.538,61.2138,61.4864,6254300.0
2009-01-21 15:40:00,83.45,83.62,82.95,83.57,6929600.0,61.4864,61.6117,61.118,61.5748,6929600.0
2009-01-21 15:45:00,83.56,83.7,83.4,83.4,8150000.0,61.5674,61.6706,61.4496,61.4496,8150000.0
2009-01-21 15:50:00,83.41,83.85,83.4,83.84,8894300.0,61.4569,61.7811,61.4496,61.7738,8894300.0
2009-01-21 15:55:00,83.84,84.24,83.84,84.04,11968200.0,61.7738,62.0685,61.7738,61.9211,11968200.0
2009-01-21 16:00:00,84.04,84.2,80.79,84.08,4122200.0,61.9211,62.039,59.5265,61.9506,4122200.0
2009-01-21 16:05:00,84.08,84.21,82.1,84.1,4007400.0,61.9506,62.0464,60.4917,61.9653,4007400.0
2009-01-21 16:10:00,84.09,84.1,84.01,84.09,753200.0,61.958,61.9653,61.899,61.958,753200.0
2009-01-22 09:30:00,82.41,82.76,82.24,82.66,7988100.0,60.7201,60.978,60.5949,60.9043,7988100.0
2009-01-22 09:35:00,82.66,82.87,82.58,82.77,5764100.0,60.9043,61.0591,60.8454,60.9854,5764100.0
2009-01-22 09:40:00,82.77,82.91,82.46,82.53,4704200.0,60.9854,61.0885,60.757,60.8085,4704200.0
2009-01-22 09:45:00,82.54,82.54,82.06,82.22,6375600.0,60.8159,60.8159,60.4622,60.5801,6375600.0
2009-01-22 09:50:00,82.21,82.82,82.08,82.75,5279100.0,60.5728,61.0222,60.477,60.9706,5279100.0
2009-01-22 09:55:00,82.75,82.77,82.3,82.38,4907000.0,60.9706,60.9854,60.6391,60.698,4907000.0
2009-01-22 10:00:00,82.41,82.75,82.3,82.43,6187600.0,60.7201,60.9706,60.6391,60.7349,6187600.0
2009-01-22 10:05:00,82.43,82.7,82.26,82.63,5383500.0,60.7349,60.9338,60.6096,60.8822,5383500.0
2009-01-22 10:10:00,82.63,82.84,82.59,82.64,3466600.0,60.8822,61.0369,60.8527,60.8896,3466600.0
2009-01-22 10:15:00,82.64,82.87,82.4,82.87,4129700.0,60.8896,61.0591,60.7128,61.0591,4129700.0
2009-01-22 10:20:00,82.86,82.97,82.36,82.39,3271200.0,61.0517,61.1327,60.6833,60.7054,3271200.0
2009-01-22 10:25:00,82.39,82.56,82.31,82.47,3247300.0,60.7054,60.8306,60.6464,60.7643,3247300.0
2009-01-22 10:30:00,82.48,82.49,82.08,82.12,3994300.0,60.7717,60.7791,60.477,60.5064,3994300.0
2009-01-22 10:35:00,82.13,82.32,82.05,82.1,5185000.0,60.5138,60.6538,60.4549,60.4917,5185000.0
2009-01-22 10:40:00,82.1,82.23,81.91,82.16,3461200.0,60.4917,60.5875,60.3517,60.5359,3461200.0
2009-01-22 10:45:00,82.15,82.26,81.94,82.18,3999000.0,60.5286,60.6096,60.3738,60.5507,3999000.0
2009-01-22 10:50:00,82.19,82.39,82.11,82.24,2758900.0,60.558,60.7054,60.4991,60.5949,2758900.0
2009-01-22 10:55:00,82.24,82.32,82.06,82.08,2736600.0,60.5949,60.6538,60.4622,60.477,2736600.0
2009-01-22 11:00:00,82.08,82.09,81.72,81.81,5023300.0,60.477,60.4843,60.2117,60.278,5023300.0
2009-01-22 11:05:00,81.81,81.99,81.79,81.89,3270300.0,60.278,60.4107,60.2633,60.337,3270300.0
2009-01-22 11:10:00,81.88,82.06,81.84,82.04,2652000.0,60.3296,60.4622,60.3001,60.4475,2652000.0
2009-01-22 11:15:00,82.03,82.26,82.01,82.11,3473000.0,60.4401,60.6096,60.4254,60.4991,3473000.0
2009-01-22 11:20:00,82.11,82.22,81.87,82.19,3202800.0,60.4991,60.5801,60.3222,60.558,3202800.0
2009-01-22 11:25:00,82.19,82.38,81.85,81.95,5679700.0,60.558,60.698,60.3075,60.3812,5679700.0
2009-01-22 11:30:00,81.95,81.96,81.74,81.91,3375300.0,60.3812,60.3886,60.2265,60.3517,3375300.0
2009-01-22 11:35:00,81.91,81.93,81.4,81.46,4962900.0,60.3517,60.3665,59.9759,60.0202,4962900.0
2009-01-22 11:40:00,81.46,81.55,81.29,81.33,3487000.0,60.0202,60.0865,59.8949,59.9244,3487000.0
2009-01-22 11:45:00,81.33,81.58,81.31,81.48,3949500.0,59.9244,60.1086,59.9096,60.0349,3949500.0
2009-01-22 11:50:00,81.47,81.64,81.44,81.55,2447400.0,60.0275,60.1528,60.0054,60.0865,2447400.0
2009-01-22 11:55:00,81.55,81.57,81.21,81.3,3944500.0,60.0865,60.1012,59.836,59.9023,3944500.0
2009-01-22 12:00:00,81.29,81.4,81.23,81.25,3399800.0,59.8949,59.9759,59.8507,59.8654,3399800.0
2009-01-22 12:05:00,81.25,81.43,81.17,81.34,3573300.0,59.8654,59.9981,59.8065,59.9317,3573300.0
2009-01-22 12:10:00,81.34,81.47,81.3,81.47,3102900.0,59.9317,60.0275,59.9023,60.0275,3102900.0
2009-01-22 12:15:00,81.47,81.72,81.37,81.66,4792900.0,60.0275,60.2117,59.9538,60.1675,4792900.0
2009-01-22 12:20:00,81.67,81.71,81.45,81.55,2981300.0,60.1749,60.2044,60.0128,60.0865,2981300.0
2009-01-22 12:25:00,81.55,81.74,81.43,81.73,4033400.0,60.0865,60.2265,59.9981,60.2191,4033400.0
2009-01-22 12:30:00,81.72,81.85,81.58,81.84,3284200.0,60.2117,60.3075,60.1086,60.3001,3284200.0
2009-01-22 12:35:00,81.84,81.96,81.81,81.85,3598000.0,60.3001,60.3886,60.278,60.3075,3598000.0
2009-01-22 12:40:00,81.85,81.89,81.7,81.75,2922300.0,60.3075,60.337,60.197,60.2338,2922300.0
2009-01-22 12:45:00,81.74,82.32,81.68,82.21,4899100.0,60.2265,60.6538,60.1823,60.5728,4899100.0
2009-01-22 12:50:00,82.21,82.27,82.07,82.17,2795300.0,60.5728,60.617,60.4696,60.5433,2795300.0
2009-01-22 12:55:00,82.17,82.32,82.0,82.03,3847500.0,60.5433,60.6538,60.418,60.4401,3847500.0
2009-01-22 13:00:00,82.02,82.4,82.0,82.35,3903000.0,60.4328,60.7128,60.418,60.6759,3903000.0
2009-01-22 13:05:00,82.35,82.4,82.06,82.07,3425100.0,60.6759,60.7128,60.4622,60.4696,3425100.0
2009-01-22 13:10:00,82.06,82.06,81.71,81.84,5677800.0,60.4622,60.4622,60.2044,60.3001,5677800.0
2009-01-22 13:15:00,81.85,82.15,81.82,82.09,2910300.0,60.3075,60.5286,60.2854,60.4843,2910300.0
2009-01-22 13:20:00,82.09,82.16,81.8,81.93,2500700.0,60.4843,60.5359,60.2707,60.3665,2500700.0
2009-01-22 13:25:00,81.93,82.34,81.85,82.03,3089300.0,60.3665,60.6685,60.3075,60.4401,3089300.0
2009-01-22 13:30:00,82.02,82.03,81.78,81.84,4754700.0,60.4328,60.4401,60.2559,60.3001,4754700.0
2009-01-22 13:35:00,81.84,82.2,81.83,82.06,2371800.0,60.3001,60.5654,60.2928,60.4622,2371800.0
2009-01-22 13:40:00,82.06,82.37,82.02,82.06,3742600.0,60.4622,60.6907,60.4328,60.4622,3742600.0
2009-01-22 13:45:00,82.06,82.77,82.0,82.65,4875600.0,60.4622,60.9854,60.418,60.897,4875600.0
2009-01-22 13:50:00,82.66,82.9,82.56,82.82,4510200.0,60.9043,61.0812,60.8306,61.0222,4510200.0
2009-01-22 13:55:00,82.83,82.98,82.57,82.98,5155900.0,61.0296,61.1401,60.838,61.1401,5155900.0
2009-01-22 14:00:00,82.97,83.53,82.77,83.35,8804700.0,61.1327,61.5453,60.9854,61.4127,8804700.0
2009-01-22 14:05:00,83.35,83.75,83.22,83.48,7031100.0,61.4127,61.7074,61.3169,61.5085,7031100.0
2009-01-22 14:10:00,83.48,83.86,83.4,83.68,8080800.0,61.5085,61.7885,61.4496,61.6559,8080800.0
2009-01-22 14:15:00,83.69,83.99,82.3,83.88,7150400.0,61.6632,61.8843,60.6391,61.8032,7150400.0
2009-01-22 14:20:00,83.89,84.04,83.49,83.64,6925300.0,61.8106,61.9211,61.5159,61.6264,6925300.0
2009-01-22 14:25:00,83.63,83.78,83.36,83.52,4943900.0,61.619,61.7295,61.4201,61.538,4943900.0
2009-01-22 14:30:00,83.52,83.63,83.22,83.32,5747800.0,61.538,61.619,61.3169,61.3906,5747800.0
2009-01-22 14:35:00,83.32,83.78,83.27,83.67,4674900.0,61.3906,61.7295,61.3538,61.6485,4674900.0
2009-01-22 14:40:00,83.66,83.75,83.36,83.37,4898900.0,61.6411,61.7074,61.4201,61.4275,4898900.0
2009-01-22 14:45:00,83.37,83.37,82.76,82.8,8450100.0,61.4275,61.4275,60.978,61.0075,8450100.0
2009-01-22 14:50:00,82.8,83.1,82.73,82.96,6489200.0,61.0075,61.2285,60.9559,61.1254,6489200.0
2009-01-22 14:55:00,82.96,83.4,82.81,83.22,8835600.0,61.1254,61.4496,61.0148,61.3169,8835600.0
2009-01-22 15:00:00,83.22,83.25,82.29,82.32,6324700.0,61.3169,61.339,60.6317,60.6538,6324700.0
2009-01-22 15:05:00,82.31,82.42,82.15,82.25,7218000.0,60.6464,60.7275,60.5286,60.6022,7218000.0
2009-01-22 15:10:00,82.25,82.61,82.08,82.53,6914600.0,60.6022,60.8675,60.477,60.8085,6914600.0
2009-01-22 15:15:00,82.53,82.55,82.01,82.13,5947500.0,60.8085,60.8233,60.4254,60.5138,5947500.0
2009-01-22 15:20:00,82.12,82.52,82.0,82.41,4267200.0,60.5064,60.8012,60.418,60.7201,4267200.0
2009-01-22 15:25:00,82.41,82.65,82.36,82.61,4508700.0,60.7201,60.897,60.6833,60.8675,4508700.0
2009-01-22 15:30:00,82.61,82.66,82.32,82.48,4623200.0,60.8675,60.9043,60.6538,60.7717,4623200.0
2009-01-22 15:35:00,82.48,82.52,82.19,82.32,5118900.0,60.7717,60.8012,60.558,60.6538,5118900.0
2009-01-22 15:40:00,82.31,83.2,82.3,83.06,7723000.0,60.6464,61.3022,60.6391,61.199,7723000.0
2009-01-22 15:45:00,83.05,83.4,83.04,83.4,7221500.0,61.1917,61.4496,61.1843,61.4496,7221500.0
2009-01-22 15:50:00,83.39,83.4,82.76,82.81,7805900.0,61.4422,61.4496,60.978,61.0148,7805900.0
2009-01-22 15:55:00,82.81,82.95,82.11,82.78,6220400.0,61.0148,61.118,60.4991,60.9927,6220400.0
2009-01-22 16:00:00,82.78,83.59,82.67,82.82,6711300.0,60.9927,61.5896,60.9117,61.0222,6711300.0
2009-01-22 16:05:00,82.82,83.85,82.13,83.0,1158500.0,61.0222,61.7811,60.5138,61.1548,1158500.0
2009-01-22 16:10:00,83.01,83.1,82.82,82.98,617900.0,61.1622,61.2285,61.0222,61.1401,617900.0
2009-01-23 09:30:00,80.9,81.14,80.76,80.82,7889200.0,59.6075,59.7844,59.5044,59.5486,7889200.0
2009-01-23 09:35:00,80.81,81.32,80.57,81.06,8187800.0,59.5412,59.917,59.3644,59.7254,8187800.0
2009-01-23 09:40:00,81.06,81.49,81.0,81.31,6443300.0,59.7254,60.0423,59.6812,59.9096,6443300.0
2009-01-23 09:45:00,81.31,81.42,80.98,81.26,4422300.0,59.9096,59.9907,59.6665,59.8728,4422300.0
2009-01-23 09:50:00,81.27,81.74,81.1,81.72,5141100.0,59.8802,60.2265,59.7549,60.2117,5141100.0
2009-01-23 09:55:00,81.72,81.73,81.4,81.44,4471100.0,60.2117,60.2191,59.9759,60.0054,4471100.0
2009-01-23 10:00:00,81.45,81.89,81.4,81.79,5693400.0,60.0128,60.337,59.9759,60.2633,5693400.0
2009-01-23 10:05:00,81.79,81.82,81.45,81.63,4549000.0,60.2633,60.2854,60.0128,60.1454,4549000.0
2009-01-23 10:10:00,81.62,81.8,81.46,81.74,4780300.0,60.138,60.2707,60.0202,60.2265,4780300.0
2009-01-23 10:15:00,81.73,81.97,81.72,81.86,5551100.0,60.2191,60.3959,60.2117,60.3149,5551100.0
2009-01-23 10:20:00,81.86,82.15,81.67,82.1,4379900.0,60.3149,60.5286,60.1749,60.4917,4379900.0
2009-01-23 10:25:00,82.1,82.13,81.92,81.97,3762600.0,60.4917,60.5138,60.3591,60.3959,3762600.0
2009-01-23 10:30:00,81.97,81.98,81.52,81.52,3927400.0,60.3959,60.4033,60.0644,60.0644,3927400.0
2009-01-23 10:35:00,81.52,81.73,81.48,81.49,3201800.0,60.0644,60.2191,60.0349,60.0423,3201800.0
2009-01-23 10:40:00,81.49,81.51,81.29,81.37,3438700.0,60.0423,60.057,59.8949,59.9538,3438700.0
2009-01-23 10:45:00,81.36,81.57,81.23,81.5,2366900.0,59.9465,60.1012,59.8507,60.0496,2366900.0
2009-01-23 10:50:00,81.51,81.69,81.43,81.62,2653700.0,60.057,60.1896,59.9981,60.138,2653700.0
2009-01-23 10:55:00,81.62,81.72,81.5,81.54,2559300.0,60.138,60.2117,60.0496,60.0791,2559300.0
2009-01-23 11:00:00,81.54,82.4,81.53,82.33,7792000.0,60.0791,60.7128,60.0717,60.6612,7792000.0
2009-01-23 11:05:00,82.33,82.35,82.11,82.23,4327600.0,60.6612,60.6759,60.4991,60.5875,4327600.0
2009-01-23 11:10:00,82.23,82.56,82.11,82.54,4077800.0,60.5875,60.8306,60.4991,60.8159,4077800.0
2009-01-23 11:15:00,82.53,82.79,82.52,82.66,4183200.0,60.8085,61.0001,60.8012,60.9043,4183200.0
2009-01-23 11:20:00,82.67,82.91,82.61,82.63,5734800.0,60.9117,61.0885,60.8675,60.8822,5734800.0
2009-01-23 11:25:00,82.63,82.72,82.46,82.49,4414500.0,60.8822,60.9485,60.757,60.7791,4414500.0
2009-01-23 11:30:00,82.5,82.62,82.27,82.34,3989900.0,60.7864,60.8749,60.617,60.6685,3989900.0
2009-01-23 11:35:00,82.34,82.52,82.25,82.48,3744000.0,60.6685,60.8012,60.6022,60.7717,3744000.0
2009-01-23 11:40:00,82.47,82.72,82.47,82.5,3257700.0,60.7643,60.9485,60.7643,60.7864,3257700.0
2009-01-23 11:45:00,82.49,82.5,82.2,82.35,3594300.0,60.7791,60.7864,60.5654,60.6759,3594300.0
2009-01-23 11:50:00,82.34,82.47,82.14,82.29,3650900.0,60.6685,60.7643,60.5212,60.6317,3650900.0
2009-01-23 11:55:00,82.29,82.3,81.81,81.98,4132200.0,60.6317,60.6391,60.278,60.4033,4132200.0
2009-01-23 12:00:00,81.98,82.17,81.91,82.11,3826100.0,60.4033,60.5433,60.3517,60.4991,3826100.0
2009-01-23 12:05:00,82.12,82.26,82.05,82.06,3606500.0,60.5064,60.6096,60.4549,60.4622,3606500.0
2009-01-23 12:10:00,82.06,82.39,82.05,82.34,2780700.0,60.4622,60.7054,60.4549,60.6685,2780700.0
2009-01-23 12:15:00,82.35,82.45,82.3,82.3,2810800.0,60.6759,60.7496,60.6391,60.6391,2810800.0
2009-01-23 12:20:00,82.3,82.84,82.29,82.72,5769500.0,60.6391,61.0369,60.6317,60.9485,5769500.0
2009-01-23 12:25:00,82.72,82.86,82.54,82.72,4311300.0,60.9485,61.0517,60.8159,60.9485,4311300.0
2009-01-23 12:30:00,82.72,82.74,82.35,82.41,3113600.0,60.9485,60.9633,60.6759,60.7201,3113600.0
2009-01-23 12:35:00,82.41,82.44,82.08,82.08,4215200.0,60.7201,60.7422,60.477,60.477,4215200.0
2009-01-23 12:40:00,82.08,82.26,82.05,82.22,4086200.0,60.477,60.6096,60.4549,60.5801,4086200.0
2009-01-23 12:45:00,82.23,82.79,82.15,82.62,4446300.0,60.5875,61.0001,60.5286,60.8749,4446300.0
2009-01-23 12:50:00,82.62,82.89,82.41,82.43,5618000.0,60.8749,61.0738,60.7201,60.7349,5618000.0
2009-01-23 12:55:00,82.43,82.64,82.26,82.44,4078900.0,60.7349,60.8896,60.6096,60.7422,4078900.0
2009-01-23 13:00:00,82.44,82.78,82.23,82.72,4180900.0,60.7422,60.9927,60.5875,60.9485,4180900.0
2009-01-23 13:05:00,82.72,82.76,82.38,82.49,2780100.0,60.9485,60.978,60.698,60.7791,2780100.0
2009-01-23 13:10:00,82.51,83.11,82.48,82.95,5559000.0,60.7938,61.2359,60.7717,61.118,5559000.0
2009-01-23 13:15:00,82.96,83.48,82.83,83.41,7169500.0,61.1254,61.5085,61.0296,61.4569,7169500.0
2009-01-23 13:20:00,83.4,83.44,83.19,83.28,4362600.0,61.4496,61.479,61.2948,61.3611,4362600.0
2009-01-23 13:25:00,83.29,83.49,83.09,83.1,3508400.0,61.3685,61.5159,61.2212,61.2285,3508400.0
2009-01-23 13:30:00,83.1,83.48,83.06,83.46,4034000.0,61.2285,61.5085,61.199,61.4938,4034000.0
2009-01-23 13:35:00,83.46,83.64,83.28,83.3,4594200.0,61.4938,61.6264,61.3611,61.3759,4594200.0
2009-01-23 13:40:00,83.3,83.45,83.24,83.42,3737400.0,61.3759,61.4864,61.3317,61.4643,3737400.0
2009-01-23 13:45:00,83.43,83.65,83.37,83.48,3433000.0,61.4717,61.6338,61.4275,61.5085,3433000.0
2009-01-23 13:50:00,83.47,83.5,83.21,83.35,2881600.0,61.5011,61.5232,61.3096,61.4127,2881600.0
2009-01-23 13:55:00,83.36,83.83,83.24,83.82,4651300.0,61.4201,61.7664,61.3317,61.759,4651300.0
2009-01-23 14:00:00,83.81,83.99,83.56,83.57,5377800.0,61.7517,61.8843,61.5674,61.5748,5377800.0
2009-01-23 14:05:00,83.57,83.7,83.53,83.56,2859800.0,61.5748,61.6706,61.5453,61.5674,2859800.0
2009-01-23 14:10:00,83.56,83.56,83.23,83.26,3811300.0,61.5674,61.5674,61.3243,61.3464,3811300.0
2009-01-23 14:15:00,83.27,83.45,83.12,83.35,2687300.0,61.3538,61.4864,61.2433,61.4127,2687300.0
2009-01-23 14:20:00,83.36,83.8,83.25,83.78,4345200.0,61.4201,61.7443,61.339,61.7295,4345200.0
2009-01-23 14:25:00,83.77,83.85,83.5,83.57,3246400.0,61.7222,61.7811,61.5232,61.5748,3246400.0
2009-01-23 14:30:00,83.57,83.67,83.05,83.08,5007200.0,61.5748,61.6485,61.1917,61.2138,5007200.0
2009-01-23 14:35:00,83.09,83.29,83.05,83.29,3368000.0,61.2212,61.3685,61.1917,61.3685,3368000.0
2009-01-23 14:40:00,83.29,83.43,82.97,83.2,5394900.0,61.3685,61.4717,61.1327,61.3022,5394900.0
2009-01-23 14:45:00,83.21,83.52,83.07,83.32,3517900.0,61.3096,61.538,61.2064,61.3906,3517900.0
2009-01-23 14:50:00,83.33,83.34,82.81,82.9,5676200.0,61.398,61.4054,61.0148,61.0812,5676200.0
2009-01-23 14:55:00,82.9,82.91,82.55,82.76,5618200.0,61.0812,61.0885,60.8233,60.978,5618200.0
2009-01-23 15:00:00,82.76,83.1,82.55,83.02,4890500.0,60.978,61.2285,60.8233,61.1696,4890500.0
2009-01-23 15:05:00,83.02,83.11,82.6,82.6,4296800.0,61.1696,61.2359,60.8601,60.8601,4296800.0
2009-01-23 15:10:00,82.61,82.94,82.5,82.72,6099900.0,60.8675,61.1106,60.7864,60.9485,6099900.0
2009-01-23 15:15:00,82.73,82.96,82.61,82.88,3968300.0,60.9559,61.1254,60.8675,61.0664,3968300.0
2009-01-23 15:20:00,82.89,83.23,82.77,83.14,4828600.0,61.0738,61.3243,60.9854,61.258,4828600.0
2009-01-23 15:25:00,83.14,83.32,82.85,82.88,3826600.0,61.258,61.3906,61.0443,61.0664,3826600.0
2009-01-23 15:30:00,82.88,83.02,82.68,82.95,3622700.0,61.0664,61.1696,60.9191,61.118,3622700.0
2009-01-23 15:35:00,82.95,83.23,82.92,83.14,3770800.0,61.118,61.3243,61.0959,61.258,3770800.0
2009-01-23 15:40:00,83.14,83.32,82.97,83.06,4379200.0,61.258,61.3906,61.1327,61.199,4379200.0
2009-01-23 15:45:00,83.06,83.28,83.01,83.28,3482500.0,61.199,61.3611,61.1622,61.3611,3482500.0
2009-01-23 15:50:00,83.27,83.48,83.25,83.43,6887300.0,61.3538,61.5085,61.339,61.4717,6887300.0
2009-01-23 15:55:00,83.43,83.54,83.08,83.11,8005000.0,61.4717,61.5527,61.2138,61.2359,8005000.0
2009-01-23 16:00:00,83.1,83.22,81.45,82.9,4975600.0,61.2285,61.3169,60.0128,61.0812,4975600.0
2009-01-23 16:05:00,82.89,82.94,82.8,82.86,931900.0,61.0738,61.1106,61.0075,61.0517,931900.0
2009-01-23 16:10:00,82.83,82.86,82.74,82.78,1202600.0,61.0296,61.0517,60.9633,60.9927,1202600.0
2009-01-26 09:30:00,83.6,83.7,83.43,83.69,4006900.0,61.5969,61.6706,61.4717,61.6632,4006900.0
2009-01-26 09:35:00,83.7,83.89,83.58,83.85,4762600.0,61.6706,61.8106,61.5822,61.7811,4762600.0
2009-01-26 09:40:00,83.86,84.61,83.86,84.4,7792800.0,61.7885,62.3411,61.7885,62.1864,7792800.0
2009-01-26 09:45:00,84.4,84.49,84.11,84.18,5179100.0,62.1864,62.2527,61.9727,62.0243,5179100.0
2009-01-26 09:50:00,84.18,84.27,84.07,84.2,4013300.0,62.0243,62.0906,61.9432,62.039,4013300.0
2009-01-26 09:55:00,84.2,84.35,84.01,84.33,6886200.0,62.039,62.1495,61.899,62.1348,6886200.0
2009-01-26 10:00:00,84.33,85.13,84.32,84.84,10016600.0,62.1348,62.7242,62.1274,62.5106,10016600.0
2009-01-26 10:05:00,84.84,85.13,84.81,85.08,6278300.0,62.5106,62.7242,62.4885,62.6874,6278300.0
2009-01-26 10:10:00,85.08,85.25,84.92,84.98,4465700.0,62.6874,62.8127,62.5695,62.6137,4465700.0
2009-01-26 10:15:00,84.98,85.07,84.88,84.97,2995500.0,62.6137,62.68,62.54,62.6063,2995500.0
2009-01-26 10:20:00,84.95,85.34,84.93,85.3,4626100.0,62.5916,62.879,62.5769,62.8495,4626100.0
2009-01-26 10:25:00,85.34,85.36,85.04,85.08,4066600.0,62.879,62.8937,62.6579,62.6874,4066600.0
2009-01-26 10:30:00,85.09,85.2,85.06,85.17,2413700.0,62.6948,62.7758,62.6727,62.7537,2413700.0
2009-01-26 10:35:00,85.17,85.17,84.84,84.85,2499700.0,62.7537,62.7537,62.5106,62.5179,2499700.0
2009-01-26 10:40:00,84.86,84.96,84.71,84.73,2727000.0,62.5253,62.599,62.4148,62.4295,2727000.0
2009-01-26 10:45:00,84.73,85.07,84.71,85.0,3174100.0,62.4295,62.68,62.4148,62.6284,3174100.0
2009-01-26 10:50:00,85.0,85.0,84.86,84.86,1412100.0,62.6284,62.6284,62.5253,62.5253,1412100.0
2009-01-26 10:55:00,84.87,84.94,84.8,84.92,1971300.0,62.5327,62.5842,62.4811,62.5695,1971300.0
2009-01-26 11:00:00,84.93,85.25,84.86,84.87,2332200.0,62.5769,62.8127,62.5253,62.5327,2332200.0
2009-01-26 11:05:00,84.87,85.25,84.64,84.73,2906400.0,62.5327,62.8127,62.3632,62.4295,2906400.0
2009-01-26 11:10:00,84.73,84.83,84.67,84.74,2500700.0,62.4295,62.5032,62.3853,62.4369,2500700.0
2009-01-26 11:15:00,84.74,84.88,84.47,84.53,2961700.0,62.4369,62.54,62.2379,62.2822,2961700.0
2009-01-26 11:20:00,84.53,85.1,84.46,84.57,2554900.0,62.2822,62.7021,62.2306,62.3116,2554900.0
2009-01-26 11:25:00,84.57,84.69,84.52,84.68,2608100.0,62.3116,62.4,62.2748,62.3927,2608100.0
2009-01-26 11:30:00,84.68,84.83,84.64,84.72,2768300.0,62.3927,62.5032,62.3632,62.4221,2768300.0
2009-01-26 11:35:00,84.73,84.8,84.65,84.7,1489300.0,62.4295,62.4811,62.3706,62.4074,1489300.0
2009-01-26 11:40:00,84.7,84.71,84.54,84.61,2123500.0,62.4074,62.4148,62.2895,62.3411,2123500.0
2009-01-26 11:45:00,84.61,84.72,84.3,84.31,3167900.0,62.3411,62.4221,62.1127,62.1201,3167900.0
2009-01-26 11:50:00,84.32,84.43,84.26,84.43,2632300.0,62.1274,62.2085,62.0832,62.2085,2632300.0
2009-01-26 11:55:00,84.43,84.57,84.4,84.52,2571800.0,62.2085,62.3116,62.1864,62.2748,2571800.0
2009-01-26 12:00:00,84.52,84.77,84.52,84.72,2490600.0,62.2748,62.459,62.2748,62.4221,2490600.0
2009-01-26 12:05:00,84.72,84.72,84.58,84.63,1084100.0,62.4221,62.4221,62.319,62.3558,1084100.0
2009-01-26 12:10:00,84.64,84.64,84.45,84.55,1656900.0,62.3632,62.3632,62.2232,62.2969,1656900.0
2009-01-26 12:15:00,84.56,84.59,84.37,84.46,2115700.0,62.3043,62.3264,62.1643,62.2306,2115700.0
2009-01-26 12:20:00,84.46,84.87,84.45,84.78,3439000.0,62.2306,62.5327,62.2232,62.4664,3439000.0
2009-01-26 12:25:00,84.78,84.85,84.69,84.73,3520900.0,62.4664,62.5179,62.4,62.4295,3520900.0
2009-01-26 12:30:00,84.73,84.86,84.49,84.55,2915100.0,62.4295,62.5253,62.2527,62.2969,2915100.0
2009-01-26 12:35:00,84.54,84.54,84.31,84.46,3199700.0,62.2895,62.2895,62.1201,62.2306,3199700.0
2009-01-26 12:40:00,84.46,84.57,84.4,84.53,2380600.0,62.2306,62.3116,62.1864,62.2822,2380600.0
2009-01-26 12:45:00,84.53,84.8,84.52,84.58,3245900.0,62.2822,62.4811,62.2748,62.319,3245900.0
2009-01-26 12:50:00,84.58,84.81,84.42,84.75,2202300.0,62.319,62.4885,62.2011,62.4442,2202300.0
2009-01-26 12:55:00,84.75,84.81,84.44,84.51,3595500.0,62.4442,62.4885,62.2158,62.2674,3595500.0
2009-01-26 13:00:00,84.52,84.74,84.47,84.68,2329000.0,62.2748,62.4369,62.2379,62.3927,2329000.0
2009-01-26 13:05:00,84.68,84.68,84.1,84.27,4250700.0,62.3927,62.3927,61.9653,62.0906,4250700.0
2009-01-26 13:10:00,84.28,84.38,84.12,84.17,3164500.0,62.0979,62.1716,61.9801,62.0169,3164500.0
2009-01-26 13:15:00,84.17,84.44,84.16,84.34,2378000.0,62.0169,62.2158,62.0095,62.1422,2378000.0
2009-01-26 13:20:00,84.34,84.43,84.08,84.42,3215300.0,62.1422,62.2085,61.9506,62.2011,3215300.0
2009-01-26 13:25:00,84.41,84.53,84.25,84.37,3065000.0,62.1937,62.2822,62.0758,62.1643,3065000.0
2009-01-26 13:30:00,84.37,84.38,83.86,83.87,3554900.0,62.1643,62.1716,61.7885,61.7959,3554900.0
2009-01-26 13:35:00,83.86,84.07,83.85,83.93,3571700.0,61.7885,61.9432,61.7811,61.8401,3571700.0
2009-01-26 13:40:00,83.94,84.29,83.93,84.28,2687100.0,61.8474,62.1053,61.8401,62.0979,2687100.0
2009-01-26 13:45:00,84.29,84.29,83.9,83.92,3044800.0,62.1053,62.1053,61.818,61.8327,3044800.0
2009-01-26 13:50:00,83.92,83.97,83.5,83.66,3707700.0,61.8327,61.8695,61.5232,61.6411,3707700.0
2009-01-26 13:55:00,83.66,83.72,83.51,83.67,3137200.0,61.6411,61.6853,61.5306,61.6485,3137200.0
2009-01-26 14:00:00,83.67,83.7,83.13,83.28,4851300.0,61.6485,61.6706,61.2506,61.3611,4851300.0
2009-01-26 14:05:00,83.28,83.29,82.98,83.18,4694600.0,61.3611,61.3685,61.1401,61.2875,4694600.0
2009-01-26 14:10:00,83.17,83.26,82.93,82.94,5157300.0,61.2801,61.3464,61.1033,61.1106,5157300.0
2009-01-26 14:15:00,82.94,83.11,82.81,83.1,4605000.0,61.1106,61.2359,61.0148,61.2285,4605000.0
2009-01-26 14:20:00,83.1,83.28,83.02,83.14,4487500.0,61.2285,61.3611,61.1696,61.258,4487500.0
2009-01-26 14:25:00,83.15,83.31,83.08,83.17,3955900.0,61.2654,61.3832,61.2138,61.2801,3955900.0
2009-01-26 14:30:00,83.18,83.39,83.1,83.39,4176200.0,61.2875,61.4422,61.2285,61.4422,4176200.0
2009-01-26 14:35:00,83.39,83.5,83.29,83.29,3114000.0,61.4422,61.5232,61.3685,61.3685,3114000.0
2009-01-26 14:40:00,83.3,83.44,83.08,83.15,4060500.0,61.3759,61.479,61.2138,61.2654,4060500.0
2009-01-26 14:45:00,83.15,83.57,83.04,83.51,4130000.0,61.2654,61.5748,61.1843,61.5306,4130000.0
2009-01-26 14:50:00,83.52,83.69,83.46,83.62,3661900.0,61.538,61.6632,61.4938,61.6117,3661900.0
2009-01-26 14:55:00,83.62,83.85,83.43,83.76,4518700.0,61.6117,61.7811,61.4717,61.7148,4518700.0
2009-01-26 15:00:00,83.74,84.1,83.73,83.87,5333000.0,61.7001,61.9653,61.6927,61.7959,5333000.0
2009-01-26 15:05:00,83.87,84.2,83.79,84.15,3622600.0,61.7959,62.039,61.7369,62.0022,3622600.0
2009-01-26 15:10:00,84.15,84.26,83.85,83.97,3889700.0,62.0022,62.0832,61.7811,61.8695,3889700.0
2009-01-26 15:15:00,83.97,84.0,83.72,83.91,3284800.0,61.8695,61.8916,61.6853,61.8253,3284800.0
2009-01-26 15:20:00,83.92,84.13,83.86,83.99,3738700.0,61.8327,61.9874,61.7885,61.8843,3738700.0
2009-01-26 15:25:00,84.0,84.45,83.99,84.16,3820500.0,61.8916,62.2232,61.8843,62.0095,3820500.0
2009-01-26 15:30:00,84.17,84.21,83.89,83.98,3375700.0,62.0169,62.0464,61.8106,61.8769,3375700.0
2009-01-26 15:35:00,83.98,84.33,83.77,83.77,5393600.0,61.8769,62.1348,61.7222,61.7222,5393600.0
2009-01-26 15:40:00,83.8,83.95,83.38,83.65,6221400.0,61.7443,61.8548,61.4348,61.6338,6221400.0
2009-01-26 15:45:00,83.65,83.94,83.46,83.82,6507300.0,61.6338,61.8474,61.4938,61.759,6507300.0
2009-01-26 15:50:00,83.82,84.0,83.64,83.9,4889800.0,61.759,61.8916,61.6264,61.818,4889800.0
2009-01-26 15:55:00,83.9,83.94,83.57,83.72,6933900.0,61.818,61.8474,61.5748,61.6853,6933900.0
2009-01-26 16:00:00,83.7,83.75,83.53,83.71,6084300.0,61.6706,61.7074,61.5453,61.678,6084300.0
2009-01-26 16:05:00,84.25,84.25,83.66,83.69,822400.0,62.0758,62.0758,61.6411,61.6632,822400.0
2009-01-26 16:10:00,83.68,83.71,83.46,83.56,998800.0,61.6559,61.678,61.4938,61.5674,998800.0
2009-01-27 09:30:00,84.13,84.24,83.99,84.22,4796100.0,61.9874,62.0685,61.8843,62.0537,4796100.0
2009-01-27 09:35:00,84.22,84.8,84.19,84.76,5053000.0,62.0537,62.4811,62.0316,62.4516,5053000.0
2009-01-27 09:40:00,84.76,84.8,84.61,84.69,6143100.0,62.4516,62.4811,62.3411,62.4,6143100.0
2009-01-27 09:45:00,84.69,84.85,84.45,84.51,4522300.0,62.4,62.5179,62.2232,62.2674,4522300.0
2009-01-27 09:50:00,84.51,84.7,84.46,84.51,3756800.0,62.2674,62.4074,62.2306,62.2674,3756800.0
2009-01-27 09:55:00,84.52,84.72,84.35,84.43,3489900.0,62.2748,62.4221,62.1495,62.2085,3489900.0
2009-01-27 10:00:00,84.44,84.55,84.03,84.22,7119700.0,62.2158,62.2969,61.9137,62.0537,7119700.0
2009-01-27 10:05:00,84.21,84.22,83.62,83.77,6195400.0,62.0464,62.0537,61.6117,61.7222,6195400.0
2009-01-27 10:10:00,83.77,83.86,83.56,83.73,5000400.0,61.7222,61.7885,61.5674,61.6927,5000400.0
2009-01-27 10:15:00,83.73,83.85,83.66,83.81,3999900.0,61.6927,61.7811,61.6411,61.7517,3999900.0
2009-01-27 10:20:00,83.81,84.18,83.75,84.04,4563100.0,61.7517,62.0243,61.7074,61.9211,4563100.0
2009-01-27 10:25:00,84.04,84.16,83.88,83.94,3011600.0,61.9211,62.0095,61.8032,61.8474,3011600.0
2009-01-27 10:30:00,83.94,83.98,83.73,83.95,3192900.0,61.8474,61.8769,61.6927,61.8548,3192900.0
2009-01-27 10:35:00,83.95,84.09,83.94,83.96,2339200.0,61.8548,61.958,61.8474,61.8622,2339200.0
2009-01-27 10:40:00,83.95,84.07,83.84,83.85,2850500.0,61.8548,61.9432,61.7738,61.7811,2850500.0
2009-01-27 10:45:00,83.85,84.0,83.6,83.65,2917700.0,61.7811,61.8916,61.5969,61.6338,2917700.0
2009-01-27 10:50:00,83.65,83.91,83.6,83.84,2500500.0,61.6338,61.8253,61.5969,61.7738,2500500.0
2009-01-27 10:55:00,83.85,84.16,83.82,84.12,4297200.0,61.7811,62.0095,61.759,61.9801,4297200.0
2009-01-27 11:00:00,84.11,84.18,84.06,84.09,1996600.0,61.9727,62.0243,61.9359,61.958,1996600.0
2009-01-27 11:05:00,84.09,84.44,84.01,84.34,3225100.0,61.958,62.2158,61.899,62.1422,3225100.0
2009-01-27 11:10:00,84.34,84.41,84.25,84.32,2338000.0,62.1422,62.1937,62.0758,62.1274,2338000.0
2009-01-27 11:15:00,84.31,84.7,84.31,84.55,4320800.0,62.1201,62.4074,62.1201,62.2969,4320800.0
2009-01-27 11:20:00,84.55,84.61,84.44,84.46,2084400.0,62.2969,62.3411,62.2158,62.2306,2084400.0
2009-01-27 11:25:00,84.45,84.6,84.44,84.57,2029000.0,62.2232,62.3337,62.2158,62.3116,2029000.0
2009-01-27 11:30:00,84.58,84.66,84.3,84.33,3755000.0,62.319,62.3779,62.1127,62.1348,3755000.0
2009-01-27 11:35:00,84.33,84.42,84.28,84.38,1567900.0,62.1348,62.2011,62.0979,62.1716,1567900.0
2009-01-27 11:40:00,84.39,84.41,84.19,84.35,2522100.0,62.179,62.1937,62.0316,62.1495,2522100.0
2009-01-27 11:45:00,84.34,84.55,84.34,84.47,3208000.0,62.1422,62.2969,62.1422,62.2379,3208000.0
2009-01-27 11:50:00,84.47,84.59,84.38,84.54,1406700.0,62.2379,62.3264,62.1716,62.2895,1406700.0
2009-01-27 11:55:00,84.54,84.6,84.33,84.38,1598300.0,62.2895,62.3337,62.1348,62.1716,1598300.0
2009-01-27 12:00:00,84.38,84.47,84.23,84.42,2546300.0,62.1716,62.2379,62.0611,62.2011,2546300.0
2009-01-27 12:05:00,84.43,84.54,84.41,84.51,2788400.0,62.2085,62.2895,62.1937,62.2674,2788400.0
2009-01-27 12:10:00,84.51,84.66,84.43,84.52,2282400.0,62.2674,62.3779,62.2085,62.2748,2282400.0
2009-01-27 12:15:00,84.51,84.75,84.51,84.73,2150200.0,62.2674,62.4442,62.2674,62.4295,2150200.0
2009-01-27 12:20:00,84.74,84.84,84.69,84.73,2977900.0,62.4369,62.5106,62.4,62.4295,2977900.0
2009-01-27 12:25:00,84.73,85.13,84.68,85.03,4344400.0,62.4295,62.7242,62.3927,62.6506,4344400.0
2009-01-27 12:30:00,85.02,85.07,84.9,84.91,1843000.0,62.6432,62.68,62.5548,62.5621,1843000.0
2009-01-27 12:35:00,84.91,84.96,84.88,84.95,1614700.0,62.5621,62.599,62.54,62.5916,1614700.0
2009-01-27 12:40:00,84.96,85.15,84.9,84.93,2286000.0,62.599,62.739,62.5548,62.5769,2286000.0
2009-01-27 12:45:00,84.93,84.94,84.76,84.84,1933000.0,62.5769,62.5842,62.4516,62.5106,1933000.0
2009-01-27 12:50:00,84.83,84.9,84.7,84.85,1255100.0,62.5032,62.5548,62.4074,62.5179,1255100.0
2009-01-27 12:55:00,84.86,85.04,84.83,84.86,1764600.0,62.5253,62.6579,62.5032,62.5253,1764600.0
2009-01-27 13:00:00,84.86,84.92,84.71,84.74,1881000.0,62.5253,62.5695,62.4148,62.4369,1881000.0
2009-01-27 13:05:00,84.75,84.76,84.46,84.57,3297500.0,62.4442,62.4516,62.2306,62.3116,3297500.0
2009-01-27 13:10:00,84.57,84.79,84.51,84.73,3052000.0,62.3116,62.4737,62.2674,62.4295,3052000.0
2009-01-27 13:15:00,84.73,84.75,84.55,84.61,2049000.0,62.4295,62.4442,62.2969,62.3411,2049000.0
2009-01-27 13:20:00,84.61,85.03,84.57,85.0,2447400.0,62.3411,62.6506,62.3116,62.6284,2447400.0
2009-01-27 13:25:00,85.03,85.07,84.64,84.7,3139600.0,62.6506,62.68,62.3632,62.4074,3139600.0
2009-01-27 13:30:00,84.69,84.7,84.49,84.59,2912500.0,62.4,62.4074,62.2527,62.3264,2912500.0
2009-01-27 13:35:00,84.6,84.69,84.5,84.59,2351000.0,62.3337,62.4,62.26,62.3264,2351000.0
2009-01-27 13:40:00,84.59,84.94,84.58,84.83,3420200.0,62.3264,62.5842,62.319,62.5032,3420200.0
2009-01-27 13:45:00,84.83,84.94,84.57,84.68,2263200.0,62.5032,62.5842,62.3116,62.3927,2263200.0
2009-01-27 13:50:00,84.69,84.86,84.67,84.83,1591600.0,62.4,62.5253,62.3853,62.5032,1591600.0
2009-01-27 13:55:00,84.83,84.85,84.42,84.44,2209200.0,62.5032,62.5179,62.2011,62.2158,2209200.0
2009-01-27 14:00:00,84.43,84.5,84.27,84.43,3010000.0,62.2085,62.26,62.0906,62.2085,3010000.0
2009-01-27 14:05:00,84.42,84.48,84.14,84.26,2887900.0,62.2011,62.2453,61.9948,62.0832,2887900.0
2009-01-27 14:10:00,84.26,84.4,84.12,84.17,2044500.0,62.0832,62.1864,61.9801,62.0169,2044500.0
2009-01-27 14:15:00,84.17,84.53,84.1,84.4,3077000.0,62.0169,62.2822,61.9653,62.1864,3077000.0
2009-01-27 14:20:00,84.4,84.48,84.19,84.28,2260300.0,62.1864,62.2453,62.0316,62.0979,2260300.0
2009-01-27 14:25:00,84.28,84.4,84.1,84.14,2897800.0,62.0979,62.1864,61.9653,61.9948,2897800.0
2009-01-27 14:30:00,84.14,84.28,84.02,84.26,2542900.0,61.9948,62.0979,61.9064,62.0832,2542900.0
2009-01-27 14:35:00,84.26,84.66,84.26,84.44,3297500.0,62.0832,62.3779,62.0832,62.2158,3297500.0
2009-01-27 14:40:00,84.44,84.61,84.41,84.47,2743200.0,62.2158,62.3411,62.1937,62.2379,2743200.0
2009-01-27 14:45:00,84.46,84.54,84.32,84.54,1696600.0,62.2306,62.2895,62.1274,62.2895,1696600.0
2009-01-27 14:50:00,84.54,84.77,84.54,84.67,2709600.0,62.2895,62.459,62.2895,62.3853,2709600.0
2009-01-27 14:55:00,84.69,84.76,84.5,84.7,1579900.0,62.4,62.4516,62.26,62.4074,1579900.0
2009-01-27 15:00:00,84.7,84.87,84.32,84.56,4590200.0,62.4074,62.5327,62.1274,62.3043,4590200.0
2009-01-27 15:05:00,84.55,84.7,84.35,84.67,3686100.0,62.2969,62.4074,62.1495,62.3853,3686100.0
2009-01-27 15:10:00,84.67,84.77,84.5,84.73,3380300.0,62.3853,62.459,62.26,62.4295,3380300.0
2009-01-27 15:15:00,84.74,84.85,84.72,84.74,3335100.0,62.4369,62.5179,62.4221,62.4369,3335100.0
2009-01-27 15:20:00,84.74,84.95,84.7,84.89,3525000.0,62.4369,62.5916,62.4074,62.5474,3525000.0
2009-01-27 15:25:00,84.9,85.09,84.73,84.94,3842200.0,62.5548,62.6948,62.4295,62.5842,3842200.0
2009-01-27 15:30:00,84.94,84.95,83.3,84.72,4706600.0,62.5842,62.5916,61.3759,62.4221,4706600.0
2009-01-27 15:35:00,84.72,84.82,84.65,84.8,3093300.0,62.4221,62.4958,62.3706,62.4811,3093300.0
2009-01-27 15:40:00,84.79,84.83,84.6,84.7,3800100.0,62.4737,62.5032,62.3337,62.4074,3800100.0
2009-01-27 15:45:00,84.7,84.75,84.5,84.61,3126600.0,62.4074,62.4442,62.26,62.3411,3126600.0
2009-01-27 15:50:00,84.6,84.75,84.53,84.73,2911600.0,62.3337,62.4442,62.2822,62.4295,2911600.0
2009-01-27 15:55:00,84.74,84.79,84.55,84.56,5685500.0,62.4369,62.4737,62.2969,62.3043,5685500.0
2009-01-27 16:00:00,84.58,84.66,84.34,84.44,3701100.0,62.319,62.3779,62.1422,62.2158,3701100.0
2009-01-27 16:05:00,84.44,85.0,84.38,84.53,676300.0,62.2158,62.6284,62.1716,62.2822,676300.0
2009-01-27 16:10:00,84.53,84.65,84.26,84.31,2320100.0,62.2822,62.3706,62.0832,62.1201,2320100.0
2009-01-28 09:30:00,86.4,86.42,86.16,86.24,4983600.0,63.66,63.6747,63.4831,63.5421,4983600.0
2009-01-28 09:35:00,86.24,86.68,86.2,86.41,7346600.0,63.5421,63.8663,63.5126,63.6673,7346600.0
2009-01-28 09:40:00,86.41,86.7,86.24,86.27,7770100.0,63.6673,63.881,63.5421,63.5642,7770100.0
2009-01-28 09:45:00,86.27,86.43,86.2,86.28,4358700.0,63.5642,63.6821,63.5126,63.5716,4358700.0
2009-01-28 09:50:00,86.28,86.48,86.15,86.18,4640700.0,63.5716,63.7189,63.4758,63.4979,4640700.0
2009-01-28 09:55:00,86.17,86.26,86.07,86.12,3818300.0,63.4905,63.5568,63.4168,63.4537,3818300.0
2009-01-28 10:00:00,86.12,86.4,86.09,86.1,3321900.0,63.4537,63.66,63.4316,63.4389,3321900.0
2009-01-28 10:05:00,86.09,86.31,86.07,86.27,3825400.0,63.4316,63.5937,63.4168,63.5642,3825400.0
2009-01-28 10:10:00,86.28,86.36,86.15,86.32,2724700.0,63.5716,63.6305,63.4758,63.601,2724700.0
2009-01-28 10:15:00,86.32,86.42,86.15,86.42,2553300.0,63.601,63.6747,63.4758,63.6747,2553300.0
2009-01-28 10:20:00,86.42,86.45,86.25,86.27,1870100.0,63.6747,63.6968,63.5495,63.5642,1870100.0
2009-01-28 10:25:00,86.27,86.46,86.2,86.46,2251300.0,63.5642,63.7042,63.5126,63.7042,2251300.0
2009-01-28 10:30:00,86.46,86.69,86.35,86.64,4476700.0,63.7042,63.8736,63.6231,63.8368,4476700.0
2009-01-28 10:35:00,86.64,86.85,86.64,86.71,4331500.0,63.8368,63.9915,63.8368,63.8884,4331500.0
2009-01-28 10:40:00,86.71,86.8,86.62,86.75,3589100.0,63.8884,63.9547,63.8221,63.9179,3589100.0
2009-01-28 10:45:00,86.75,86.85,86.69,86.74,2940000.0,63.9179,63.9915,63.8736,63.9105,2940000.0
2009-01-28 10:50:00,86.75,86.76,86.55,86.65,2836000.0,63.9179,63.9252,63.7705,63.8442,2836000.0
2009-01-28 10:55:00,86.65,86.73,86.55,86.72,2546900.0,63.8442,63.9031,63.7705,63.8958,2546900.0
2009-01-28 11:00:00,86.72,86.84,86.68,86.81,2378600.0,63.8958,63.9842,63.8663,63.9621,2378600.0
2009-01-28 11:05:00,86.81,86.97,86.71,86.94,4706500.0,63.9621,64.08,63.8884,64.0579,4706500.0
2009-01-28 11:10:00,86.94,86.97,86.61,86.68,3561100.0,64.0579,64.08,63.8147,63.8663,3561100.0
2009-01-28 11:15:00,86.69,86.75,86.61,86.72,1618200.0,63.8736,63.9179,63.8147,63.8958,1618200.0
2009-01-28 11:20:00,86.71,86.95,86.71,86.83,2822400.0,63.8884,64.0652,63.8884,63.9768,2822400.0
2009-01-28 11:25:00,86.83,86.95,86.72,86.77,2343400.0,63.9768,64.0652,63.8958,63.9326,2343400.0
2009-01-28 11:30:00,86.78,86.88,86.64,86.74,2368300.0,63.94,64.0136,63.8368,63.9105,2368300.0
2009-01-28 11:35:00,86.73,86.73,86.53,86.56,1374300.0,63.9031,63.9031,63.7558,63.7779,1374300.0
2009-01-28 11:40:00,86.56,86.77,86.5,86.54,2750700.0,63.7779,63.9326,63.7337,63.7631,2750700.0
2009-01-28 11:45:00,86.54,86.61,86.46,86.54,2407800.0,63.7631,63.8147,63.7042,63.7631,2407800.0
2009-01-28 11:50:00,86.49,86.67,86.49,86.56,1840300.0,63.7263,63.8589,63.7263,63.7779,1840300.0
2009-01-28 11:55:00,86.56,86.65,86.55,86.62,1108100.0,63.7779,63.8442,63.7705,63.8221,1108100.0
2009-01-28 12:00:00,86.62,86.74,86.58,86.73,1269200.0,63.8221,63.9105,63.7926,63.9031,1269200.0
2009-01-28 12:05:00,86.73,86.76,86.64,86.7,1088100.0,63.9031,63.9252,63.8368,63.881,1088100.0
2009-01-28 12:10:00,86.7,86.84,86.7,86.79,1847600.0,63.881,63.9842,63.881,63.9473,1847600.0
2009-01-28 12:15:00,86.78,86.85,86.75,86.78,1516500.0,63.94,63.9915,63.9179,63.94,1516500.0
2009-01-28 12:20:00,86.78,86.84,86.74,86.81,1266500.0,63.94,63.9842,63.9105,63.9621,1266500.0
2009-01-28 12:25:00,86.81,86.87,86.79,86.85,949500.0,63.9621,64.0063,63.9473,63.9915,949500.0
2009-01-28 12:30:00,86.85,86.87,86.76,86.78,1146300.0,63.9915,64.0063,63.9252,63.94,1146300.0
2009-01-28 12:35:00,86.78,86.9,86.75,86.81,1574900.0,63.94,64.0284,63.9179,63.9621,1574900.0
2009-01-28 12:40:00,86.8,86.82,86.74,86.74,707400.0,63.9547,63.9694,63.9105,63.9105,707400.0
2009-01-28 12:45:00,86.75,86.84,86.74,86.8,747300.0,63.9179,63.9842,63.9105,63.9547,747300.0
2009-01-28 12:50:00,86.8,86.86,86.79,86.83,1282600.0,63.9547,63.9989,63.9473,63.9768,1282600.0
2009-01-28 12:55:00,86.84,86.84,86.74,86.76,755400.0,63.9842,63.9842,63.9105,63.9252,755400.0
2009-01-28 13:00:00,86.76,86.76,86.65,86.7,2137100.0,63.9252,63.9252,63.8442,63.881,2137100.0
2009-01-28 13:05:00,86.7,87.04,86.69,86.95,2878000.0,63.881,64.1315,63.8736,64.0652,2878000.0
2009-01-28 13:10:00,86.94,87.01,86.92,86.95,1027200.0,64.0579,64.1094,64.0431,64.0652,1027200.0
2009-01-28 13:15:00,86.94,86.95,86.81,86.9,1865000.0,64.0579,64.0652,63.9621,64.0284,1865000.0
2009-01-28 13:20:00,86.89,87.08,86.87,87.06,2097900.0,64.021,64.161,64.0063,64.1463,2097900.0
2009-01-28 13:25:00,87.06,87.26,87.02,87.21,3777700.0,64.1463,64.2936,64.1168,64.2568,3777700.0
2009-01-28 13:30:00,87.22,87.39,87.21,87.32,3265700.0,64.2642,64.3894,64.2568,64.3378,3265700.0
2009-01-28 13:35:00,87.31,87.38,87.26,87.27,1585800.0,64.3305,64.382,64.2936,64.301,1585800.0
2009-01-28 13:40:00,87.26,87.39,87.24,87.37,2076800.0,64.2936,64.3894,64.2789,64.3747,2076800.0
2009-01-28 13:45:00,87.38,87.52,87.36,87.48,2799000.0,64.382,64.4852,64.3673,64.4557,2799000.0
2009-01-28 13:50:00,87.5,87.59,87.26,87.32,3203300.0,64.4705,64.5368,64.2936,64.3378,3203300.0
2009-01-28 13:55:00,87.33,87.36,87.24,87.25,1678300.0,64.3452,64.3673,64.2789,64.2863,1678300.0
2009-01-28 14:00:00,87.25,87.39,87.21,87.36,1843000.0,64.2863,64.3894,64.2568,64.3673,1843000.0
2009-01-28 14:05:00,87.36,87.39,87.27,87.32,1776000.0,64.3673,64.3894,64.301,64.3378,1776000.0
2009-01-28 14:10:00,87.32,87.62,87.3,87.51,3121200.0,64.3378,64.5589,64.3231,64.4778,3121200.0
2009-01-28 14:15:00,87.51,87.87,87.18,87.77,12346300.0,64.4778,64.7431,64.2347,64.6694,12346300.0
2009-01-28 14:20:00,87.76,87.95,87.3,87.37,10572900.0,64.662,64.802,64.3231,64.3747,10572900.0
2009-01-28 14:25:00,87.38,87.49,87.22,87.43,6947100.0,64.382,64.4631,64.2642,64.4189,6947100.0
2009-01-28 14:30:00,87.44,87.53,87.01,87.29,8226500.0,64.4263,64.4926,64.1094,64.3157,8226500.0
2009-01-28 14:35:00,87.29,87.31,86.98,87.26,5757500.0,64.3157,64.3305,64.0873,64.2936,5757500.0
2009-01-28 14:40:00,87.26,87.39,87.15,87.3,3719100.0,64.2936,64.3894,64.2126,64.3231,3719100.0
2009-01-28 14:45:00,87.29,87.4,87.12,87.37,4164900.0,64.3157,64.3968,64.1905,64.3747,4164900.0
2009-01-28 14:50:00,87.38,87.38,87.09,87.17,3345000.0,64.382,64.382,64.1684,64.2273,3345000.0
2009-01-28 14:55:00,87.16,87.62,87.16,87.58,5099900.0,64.2199,64.5589,64.2199,64.5294,5099900.0
2009-01-28 15:00:00,87.58,87.73,87.44,87.5,5436600.0,64.5294,64.6399,64.4263,64.4705,5436600.0
2009-01-28 15:05:00,87.5,87.57,86.8,87.01,7797400.0,64.4705,64.522,63.9547,64.1094,7797400.0
2009-01-28 15:10:00,87.01,87.17,86.81,86.9,6686400.0,64.1094,64.2273,63.9621,64.0284,6686400.0
2009-01-28 15:15:00,86.83,87.13,86.81,87.03,5752400.0,63.9768,64.1978,63.9621,64.1242,5752400.0
2009-01-28 15:20:00,87.03,87.13,86.67,86.86,6259900.0,64.1242,64.1978,63.8589,63.9989,6259900.0
2009-01-28 15:25:00,86.87,86.88,86.53,86.7,6650000.0,64.0063,64.0136,63.7558,63.881,6650000.0
2009-01-28 15:30:00,86.7,86.8,86.58,86.74,4634000.0,63.881,63.9547,63.7926,63.9105,4634000.0
2009-01-28 15:35:00,86.74,87.03,86.68,86.98,5083700.0,63.9105,64.1242,63.8663,64.0873,5083700.0
2009-01-28 15:40:00,86.97,87.19,86.94,87.13,6740300.0,64.08,64.2421,64.0579,64.1978,6740300.0
2009-01-28 15:45:00,87.14,87.4,87.1,87.37,6140100.0,64.2052,64.3968,64.1757,64.3747,6140100.0
2009-01-28 15:50:00,87.38,87.46,86.6,87.31,7207300.0,64.382,64.441,63.8073,64.3305,7207300.0
2009-01-28 15:55:00,87.32,87.52,87.29,87.43,9268200.0,64.3378,64.4852,64.3157,64.4189,9268200.0
2009-01-28 16:00:00,87.43,87.57,87.38,87.54,5728400.0,64.4189,64.522,64.382,64.4999,5728400.0
2009-01-28 16:05:00,87.54,87.62,87.51,87.58,942300.0,64.4999,64.5589,64.4778,64.5294,942300.0
2009-01-28 16:10:00,87.58,87.64,86.7,87.54,1558300.0,64.5294,64.5736,63.881,64.4999,1558300.0
2009-01-29 09:30:00,86.12,86.31,86.04,86.3,6497200.0,63.4537,63.5937,63.3947,63.5863,6497200.0
2009-01-29 09:35:00,86.29,86.36,85.88,85.98,6339100.0,63.5789,63.6305,63.2768,63.3505,6339100.0
2009-01-29 09:40:00,85.97,86.26,85.94,86.14,6401300.0,63.3431,63.5568,63.321,63.4684,6401300.0
2009-01-29 09:45:00,86.14,86.24,86.01,86.07,3832500.0,63.4684,63.5421,63.3726,63.4168,3832500.0
2009-01-29 09:50:00,86.06,86.16,85.84,85.94,4204000.0,63.4095,63.4831,63.2474,63.321,4204000.0
2009-01-29 09:55:00,85.94,85.95,85.66,85.81,3798800.0,63.321,63.3284,63.1147,63.2253,3798800.0
2009-01-29 10:00:00,85.82,85.83,85.47,85.76,8822300.0,63.2326,63.24,62.9747,63.1884,8822300.0
2009-01-29 10:05:00,85.77,85.85,85.69,85.77,3116100.0,63.1958,63.2547,63.1368,63.1958,3116100.0
2009-01-29 10:10:00,85.77,85.9,85.57,85.9,4569500.0,63.1958,63.2916,63.0484,63.2916,4569500.0
2009-01-29 10:15:00,85.9,85.99,85.77,85.9,3417800.0,63.2916,63.3579,63.1958,63.2916,3417800.0
2009-01-29 10:20:00,85.9,85.96,85.64,85.88,3043900.0,63.2916,63.3358,63.1,63.2768,3043900.0
2009-01-29 10:25:00,85.87,86.04,85.81,85.98,2378900.0,63.2695,63.3947,63.2253,63.3505,2378900.0
2009-01-29 10:30:00,85.98,86.01,85.68,85.8,2963500.0,63.3505,63.3726,63.1295,63.2179,2963500.0
2009-01-29 10:35:00,85.8,86.07,85.75,85.99,3045700.0,63.2179,63.4168,63.1811,63.3579,3045700.0
2009-01-29 10:40:00,86.0,86.09,85.89,85.99,4058600.0,63.3653,63.4316,63.2842,63.3579,4058600.0
2009-01-29 10:45:00,85.99,86.09,85.9,85.93,2879700.0,63.3579,63.4316,63.2916,63.3137,2879700.0
2009-01-29 10:50:00,85.93,86.24,85.85,86.19,3444600.0,63.3137,63.5421,63.2547,63.5052,3444600.0
2009-01-29 10:55:00,86.19,86.34,86.07,86.25,3657700.0,63.5052,63.6158,63.4168,63.5495,3657700.0
2009-01-29 11:00:00,86.25,86.27,86.03,86.07,3116400.0,63.5495,63.5642,63.3874,63.4168,3116400.0
2009-01-29 11:05:00,86.07,86.12,85.97,86.08,1865000.0,63.4168,63.4537,63.3431,63.4242,1865000.0
2009-01-29 11:10:00,86.07,86.23,86.07,86.22,2658100.0,63.4168,63.5347,63.4168,63.5274,2658100.0
2009-01-29 11:15:00,86.22,86.31,86.12,86.15,2786600.0,63.5274,63.5937,63.4537,63.4758,2786600.0
2009-01-29 11:20:00,86.16,86.23,86.07,86.18,1581500.0,63.4831,63.5347,63.4168,63.4979,1581500.0
2009-01-29 11:25:00,86.17,86.17,85.85,85.85,2244600.0,63.4905,63.4905,63.2547,63.2547,2244600.0
2009-01-29 11:30:00,85.85,85.87,85.79,85.85,1978400.0,63.2547,63.2695,63.2105,63.2547,1978400.0
2009-01-29 11:35:00,85.85,85.91,85.79,85.82,1805900.0,63.2547,63.2989,63.2105,63.2326,1805900.0
2009-01-29 11:40:00,85.83,85.89,85.75,85.75,1918600.0,63.24,63.2842,63.1811,63.1811,1918600.0
2009-01-29 11:45:00,85.75,85.75,85.6,85.67,2648200.0,63.1811,63.1811,63.0705,63.1221,2648200.0
2009-01-29 11:50:00,85.67,85.74,85.55,85.7,1857200.0,63.1221,63.1737,63.0337,63.1442,1857200.0
2009-01-29 11:55:00,85.7,85.8,85.65,85.68,1933000.0,63.1442,63.2179,63.1074,63.1295,1933000.0
2009-01-29 12:00:00,85.68,85.69,85.34,85.41,3962900.0,63.1295,63.1368,62.879,62.9305,3962900.0
2009-01-29 12:05:00,85.41,85.46,85.33,85.4,1748300.0,62.9305,62.9674,62.8716,62.9232,1748300.0
2009-01-29 12:10:00,85.4,85.6,85.38,85.54,2215900.0,62.9232,63.0705,62.9084,63.0263,2215900.0
2009-01-29 12:15:00,85.54,85.58,85.45,85.57,1579000.0,63.0263,63.0558,62.96,63.0484,1579000.0
2009-01-29 12:20:00,85.56,85.65,85.48,85.55,1857600.0,63.0411,63.1074,62.9821,63.0337,1857600.0
2009-01-29 12:25:00,85.55,85.66,85.49,85.64,1810900.0,63.0337,63.1147,62.9895,63.1,1810900.0
2009-01-29 12:30:00,85.64,85.67,85.52,85.67,1493500.0,63.1,63.1221,63.0116,63.1221,1493500.0
2009-01-29 12:35:00,85.67,85.73,85.47,85.47,1376200.0,63.1221,63.1663,62.9747,62.9747,1376200.0
2009-01-29 12:40:00,85.47,85.49,85.3,85.43,2549000.0,62.9747,62.9895,62.8495,62.9453,2549000.0
2009-01-29 12:45:00,85.43,85.49,85.38,85.38,1088900.0,62.9453,62.9895,62.9084,62.9084,1088900.0
2009-01-29 12:50:00,85.39,85.41,85.2,85.2,2464800.0,62.9158,62.9305,62.7758,62.7758,2464800.0
2009-01-29 12:55:00,85.2,85.21,84.94,85.03,5343800.0,62.7758,62.7832,62.5842,62.6506,5343800.0
2009-01-29 13:00:00,85.03,85.06,84.84,84.97,3845100.0,62.6506,62.6727,62.5106,62.6063,3845100.0
2009-01-29 13:05:00,84.97,85.06,84.95,84.97,2542900.0,62.6063,62.6727,62.5916,62.6063,2542900.0
2009-01-29 13:10:00,84.97,85.13,84.93,85.12,2931000.0,62.6063,62.7242,62.5769,62.7169,2931000.0
2009-01-29 13:15:00,85.13,85.16,85.04,85.1,2062000.0,62.7242,62.7463,62.6579,62.7021,2062000.0
2009-01-29 13:20:00,85.11,85.11,84.96,85.03,2440700.0,62.7095,62.7095,62.599,62.6506,2440700.0
2009-01-29 13:25:00,85.03,85.25,85.02,85.19,2391200.0,62.6506,62.8127,62.6432,62.7684,2391200.0
2009-01-29 13:30:00,85.19,86.09,84.99,85.05,2906700.0,62.7684,63.4316,62.6211,62.6653,2906700.0
2009-01-29 13:35:00,85.05,86.15,84.87,84.93,1959600.0,62.6653,63.4758,62.5327,62.5769,1959600.0
2009-01-29 13:40:00,84.93,85.17,84.9,85.0,2874700.0,62.5769,62.7537,62.5548,62.6284,2874700.0
2009-01-29 13:45:00,85.0,85.14,84.9,84.91,2938500.0,62.6284,62.7316,62.5548,62.5621,2938500.0
2009-01-29 13:50:00,84.91,84.94,84.71,84.8,4124000.0,62.5621,62.5842,62.4148,62.4811,4124000.0
2009-01-29 13:55:00,84.79,84.99,84.72,84.93,2734500.0,62.4737,62.6211,62.4221,62.5769,2734500.0
2009-01-29 14:00:00,84.93,85.02,84.85,84.96,2698600.0,62.5769,62.6432,62.5179,62.599,2698600.0
2009-01-29 14:05:00,84.97,85.19,84.95,85.01,4122600.0,62.6063,62.7684,62.5916,62.6358,4122600.0
2009-01-29 14:10:00,85.03,85.15,84.93,85.13,1826000.0,62.6506,62.739,62.5769,62.7242,1826000.0
2009-01-29 14:15:00,85.13,85.22,84.99,85.18,2927700.0,62.7242,62.7905,62.6211,62.7611,2927700.0
2009-01-29 14:20:00,85.18,85.23,85.0,85.04,2464000.0,62.7611,62.7979,62.6284,62.6579,2464000.0
2009-01-29 14:25:00,85.04,85.34,85.03,85.29,2825600.0,62.6579,62.879,62.6506,62.8421,2825600.0
2009-01-29 14:30:00,85.29,85.34,85.19,85.29,3380600.0,62.8421,62.879,62.7684,62.8421,3380600.0
2009-01-29 14:35:00,85.28,85.31,85.14,85.26,2786200.0,62.8348,62.8569,62.7316,62.82,2786200.0
2009-01-29 14:40:00,85.26,85.48,85.24,85.34,3878400.0,62.82,62.9821,62.8053,62.879,3878400.0
2009-01-29 14:45:00,85.34,85.35,85.1,85.18,2534500.0,62.879,62.8863,62.7021,62.7611,2534500.0
2009-01-29 14:50:00,85.18,85.25,85.11,85.22,1984100.0,62.7611,62.8127,62.7095,62.7905,1984100.0
2009-01-29 14:55:00,85.21,85.3,84.99,85.08,4149700.0,62.7832,62.8495,62.6211,62.6874,4149700.0
2009-01-29 15:00:00,85.08,85.44,85.08,85.37,4285900.0,62.6874,62.9526,62.6874,62.9011,4285900.0
2009-01-29 15:05:00,85.37,85.38,85.18,85.3,2867700.0,62.9011,62.9084,62.7611,62.8495,2867700.0
2009-01-29 15:10:00,85.3,85.34,85.1,85.27,3084600.0,62.8495,62.879,62.7021,62.8274,3084600.0
2009-01-29 15:15:00,85.26,85.37,85.18,85.24,2813600.0,62.82,62.9011,62.7611,62.8053,2813600.0
2009-01-29 15:20:00,85.24,85.29,84.9,85.04,4426700.0,62.8053,62.8421,62.5548,62.6579,4426700.0
2009-01-29 15:25:00,85.03,85.05,84.89,85.04,4419200.0,62.6506,62.6653,62.5474,62.6579,4419200.0
2009-01-29 15:30:00,85.03,85.09,84.51,84.54,5445900.0,62.6506,62.6948,62.2674,62.2895,5445900.0
2009-01-29 15:35:00,84.53,84.79,84.51,84.55,4476200.0,62.2822,62.4737,62.2674,62.2969,4476200.0
2009-01-29 15:40:00,84.55,84.92,84.55,84.68,5006800.0,62.2969,62.5695,62.2969,62.3927,5006800.0
2009-01-29 15:45:00,84.69,84.73,84.5,84.6,5311300.0,62.4,62.4295,62.26,62.3337,5311300.0
2009-01-29 15:50:00,84.6,84.76,84.47,84.63,4927200.0,62.3337,62.4516,62.2379,62.3558,4927200.0
2009-01-29 15:55:00,84.63,84.69,84.52,84.57,6093600.0,62.3558,62.4,62.2748,62.3116,6093600.0
2009-01-29 16:00:00,84.57,85.6,84.46,84.52,4479700.0,62.3116,63.0705,62.2306,62.2748,4479700.0
2009-01-29 16:05:00,84.53,85.83,84.5,84.57,875300.0,62.2822,63.24,62.26,62.3116,875300.0
2009-01-29 16:10:00,84.57,84.75,84.57,84.69,613700.0,62.3116,62.4442,62.3116,62.4,613700.0
2009-01-30 09:30:00,84.98,85.23,84.78,85.0,5311700.0,62.6137,62.7979,62.4664,62.6284,5311700.0
2009-01-30 09:35:00,85.0,85.25,84.93,84.93,5715600.0,62.6284,62.8127,62.5769,62.5769,5715600.0
2009-01-30 09:40:00,84.93,84.98,84.72,84.82,4498600.0,62.5769,62.6137,62.4221,62.4958,4498600.0
2009-01-30 09:45:00,84.82,85.4,84.74,84.79,3927100.0,62.4958,62.9232,62.4369,62.4737,3927100.0
2009-01-30 09:50:00,84.79,84.96,84.67,84.68,4682300.0,62.4737,62.599,62.3853,62.3927,4682300.0
2009-01-30 09:55:00,84.68,84.86,84.23,84.23,5755300.0,62.3927,62.5253,62.0611,62.0611,5755300.0
2009-01-30 10:00:00,84.23,84.6,84.06,84.14,4959900.0,62.0611,62.3337,61.9359,61.9948,4959900.0
2009-01-30 10:05:00,84.14,84.33,84.12,84.15,3298600.0,61.9948,62.1348,61.9801,62.0022,3298600.0
2009-01-30 10:10:00,84.15,84.18,83.84,83.85,5579400.0,62.0022,62.0243,61.7738,61.7811,5579400.0
2009-01-30 10:15:00,83.86,83.99,83.76,83.81,5326100.0,61.7885,61.8843,61.7148,61.7517,5326100.0
2009-01-30 10:20:00,83.8,84.02,83.78,83.95,4137300.0,61.7443,61.9064,61.7295,61.8548,4137300.0
2009-01-30 10:25:00,83.94,84.01,83.56,83.59,6038500.0,61.8474,61.899,61.5674,61.5896,6038500.0
2009-01-30 10:30:00,83.59,83.63,83.34,83.45,5684000.0,61.5896,61.619,61.4054,61.4864,5684000.0
2009-01-30 10:35:00,83.44,83.62,83.4,83.5,4211200.0,61.479,61.6117,61.4496,61.5232,4211200.0
2009-01-30 10:40:00,83.5,83.65,83.5,83.63,4854500.0,61.5232,61.6338,61.5232,61.619,4854500.0
2009-01-30 10:45:00,83.63,83.7,83.44,83.52,3375400.0,61.619,61.6706,61.479,61.538,3375400.0
2009-01-30 10:50:00,83.51,83.55,83.28,83.52,3885100.0,61.5306,61.5601,61.3611,61.538,3885100.0
2009-01-30 10:55:00,83.52,83.65,83.52,83.59,2452100.0,61.538,61.6338,61.538,61.5896,2452100.0
2009-01-30 11:00:00,83.58,83.86,83.58,83.81,3711500.0,61.5822,61.7885,61.5822,61.7517,3711500.0
2009-01-30 11:05:00,83.81,83.82,83.67,83.71,3015600.0,61.7517,61.759,61.6485,61.678,3015600.0
2009-01-30 11:10:00,83.71,83.71,83.42,83.47,3174700.0,61.678,61.678,61.4643,61.5011,3174700.0
2009-01-30 11:15:00,83.47,83.54,83.24,83.26,4150200.0,61.5011,61.5527,61.3317,61.3464,4150200.0
2009-01-30 11:20:00,83.26,83.28,83.12,83.23,2949700.0,61.3464,61.3611,61.2433,61.3243,2949700.0
2009-01-30 11:25:00,83.22,83.8,82.95,83.09,6253600.0,61.3169,61.7443,61.118,61.2212,6253600.0
2009-01-30 11:30:00,83.08,83.24,83.05,83.22,2628400.0,61.2138,61.3317,61.1917,61.3169,2628400.0
2009-01-30 11:35:00,83.22,83.27,83.12,83.21,2525500.0,61.3169,61.3538,61.2433,61.3096,2525500.0
2009-01-30 11:40:00,83.21,83.36,83.2,83.33,2177000.0,61.3096,61.4201,61.3022,61.398,2177000.0
2009-01-30 11:45:00,83.33,83.51,83.18,83.46,2878500.0,61.398,61.5306,61.2875,61.4938,2878500.0
2009-01-30 11:50:00,83.46,83.47,83.34,83.4,1823700.0,61.4938,61.5011,61.4054,61.4496,1823700.0
2009-01-30 11:55:00,83.4,83.45,83.3,83.4,1597400.0,61.4496,61.4864,61.3759,61.4496,1597400.0
2009-01-30 12:00:00,83.4,83.45,83.19,83.2,2448500.0,61.4496,61.4864,61.2948,61.3022,2448500.0
2009-01-30 12:05:00,83.19,83.41,83.16,83.39,1711400.0,61.2948,61.4569,61.2727,61.4422,1711400.0
2009-01-30 12:10:00,83.39,83.66,83.38,83.62,3140300.0,61.4422,61.6411,61.4348,61.6117,3140300.0
2009-01-30 12:15:00,83.63,83.7,83.56,83.64,1974400.0,61.619,61.6706,61.5674,61.6264,1974400.0
2009-01-30 12:20:00,83.65,83.71,83.6,83.62,1499200.0,61.6338,61.678,61.5969,61.6117,1499200.0
2009-01-30 12:25:00,83.62,83.7,83.6,83.62,1321500.0,61.6117,61.6706,61.5969,61.6117,1321500.0
2009-01-30 12:30:00,83.62,83.66,83.44,83.51,2438400.0,61.6117,61.6411,61.479,61.5306,2438400.0
2009-01-30 12:35:00,83.51,83.61,83.5,83.54,1544200.0,61.5306,61.6043,61.5232,61.5527,1544200.0
2009-01-30 12:40:00,83.54,83.6,83.51,83.55,570500.0,61.5527,61.5969,61.5306,61.5601,570500.0
2009-01-30 12:45:00,83.55,83.77,83.54,83.74,1975500.0,61.5601,61.7222,61.5527,61.7001,1975500.0
2009-01-30 12:50:00,83.73,83.77,83.63,83.66,1426400.0,61.6927,61.7222,61.619,61.6411,1426400.0
2009-01-30 12:55:00,83.66,83.87,83.65,83.8,2443800.0,61.6411,61.7959,61.6338,61.7443,2443800.0
2009-01-30 13:00:00,83.8,83.97,83.7,83.95,2910400.0,61.7443,61.8695,61.6706,61.8548,2910400.0
2009-01-30 13:05:00,83.97,84.2,83.96,84.17,5136400.0,61.8695,62.039,61.8622,62.0169,5136400.0
2009-01-30 13:10:00,84.17,84.22,84.0,84.08,2723500.0,62.0169,62.0537,61.8916,61.9506,2723500.0
2009-01-30 13:15:00,84.08,84.08,83.78,83.92,3563200.0,61.9506,61.9506,61.7295,61.8327,3563200.0
2009-01-30 13:20:00,83.91,83.94,83.82,83.83,1510900.0,61.8253,61.8474,61.759,61.7664,1510900.0
2009-01-30 13:25:00,83.83,83.83,83.25,83.48,7215200.0,61.7664,61.7664,61.339,61.5085,7215200.0
2009-01-30 13:30:00,83.49,83.51,83.07,83.31,6685400.0,61.5159,61.5306,61.2064,61.3832,6685400.0
2009-01-30 13:35:00,83.31,83.36,82.99,83.03,6237600.0,61.3832,61.4201,61.1475,61.1769,6237600.0
2009-01-30 13:40:00,83.02,83.12,82.77,83.05,6245700.0,61.1696,61.2433,60.9854,61.1917,6245700.0
2009-01-30 13:45:00,83.04,83.13,82.9,83.08,4247300.0,61.1843,61.2506,61.0812,61.2138,4247300.0
2009-01-30 13:50:00,83.08,83.21,82.91,83.03,3075500.0,61.2138,61.3096,61.0885,61.1769,3075500.0
2009-01-30 13:55:00,83.03,83.41,82.95,83.27,3313800.0,61.1769,61.4569,61.118,61.3538,3313800.0
2009-01-30 14:00:00,83.27,83.5,83.23,83.38,4670000.0,61.3538,61.5232,61.3243,61.4348,4670000.0
2009-01-30 14:05:00,83.37,83.48,83.17,83.25,3521900.0,61.4275,61.5085,61.2801,61.339,3521900.0
2009-01-30 14:10:00,83.25,83.46,83.11,83.32,3225400.0,61.339,61.4938,61.2359,61.3906,3225400.0
2009-01-30 14:15:00,83.32,83.35,83.13,83.28,1944600.0,61.3906,61.4127,61.2506,61.3611,1944600.0
2009-01-30 14:20:00,83.27,83.33,83.07,83.18,1972500.0,61.3538,61.398,61.2064,61.2875,1972500.0
2009-01-30 14:25:00,83.18,83.64,83.15,83.47,4756000.0,61.2875,61.6264,61.2654,61.5011,4756000.0
2009-01-30 14:30:00,83.47,83.69,83.31,83.42,3651900.0,61.5011,61.6632,61.3832,61.4643,3651900.0
2009-01-30 14:35:00,83.42,83.57,83.37,83.41,2190900.0,61.4643,61.5748,61.4275,61.4569,2190900.0
2009-01-30 14:40:00,83.4,83.42,83.24,83.27,1924900.0,61.4496,61.4643,61.3317,61.3538,1924900.0
2009-01-30 14:45:00,83.26,83.28,83.14,83.22,2112500.0,61.3464,61.3611,61.258,61.3169,2112500.0
2009-01-30 14:50:00,83.22,83.25,82.93,82.93,2500300.0,61.3169,61.339,61.1033,61.1033,2500300.0
2009-01-30 14:55:00,82.93,83.21,82.93,83.12,2063200.0,61.1033,61.3096,61.1033,61.2433,2063200.0
2009-01-30 15:00:00,83.12,83.36,82.98,83.0,4557300.0,61.2433,61.4201,61.1401,61.1548,4557300.0
2009-01-30 15:05:00,82.99,83.2,82.94,83.02,3066900.0,61.1475,61.3022,61.1106,61.1696,3066900.0
2009-01-30 15:10:00,83.02,83.38,82.95,83.24,3628300.0,61.1696,61.4348,61.118,61.3317,3628300.0
2009-01-30 15:15:00,83.25,83.34,82.86,82.86,4091600.0,61.339,61.4054,61.0517,61.0517,4091600.0
2009-01-30 15:20:00,82.86,82.9,82.61,82.65,7369500.0,61.0517,61.0812,60.8675,60.897,7369500.0
2009-01-30 15:25:00,82.65,82.89,82.5,82.53,7683400.0,60.897,61.0738,60.7864,60.8085,7683400.0
2009-01-30 15:30:00,82.53,82.57,82.28,82.43,7728600.0,60.8085,60.838,60.6243,60.7349,7728600.0
2009-01-30 15:35:00,82.44,82.51,82.21,82.35,5581200.0,60.7422,60.7938,60.5728,60.6759,5581200.0
2009-01-30 15:40:00,82.34,82.84,82.32,82.61,10566300.0,60.6685,61.0369,60.6538,60.8675,10566300.0
2009-01-30 15:45:00,82.61,82.93,82.44,82.75,9276300.0,60.8675,61.1033,60.7422,60.9706,9276300.0
2009-01-30 15:50:00,82.75,82.81,82.57,82.62,6098600.0,60.9706,61.0148,60.838,60.8749,6098600.0
2009-01-30 15:55:00,82.62,82.88,82.39,82.69,11964200.0,60.8749,61.0664,60.7054,60.9264,11964200.0
2009-01-30 16:00:00,82.69,83.1,82.65,83.0,6091200.0,60.9264,61.2285,60.897,61.1548,6091200.0
2009-01-30 16:05:00,83.0,83.46,82.7,82.95,3236300.0,61.1548,61.4938,60.9338,61.118,3236300.0
2009-01-30 16:10:00,82.95,83.07,82.93,83.03,938900.0,61.118,61.2064,61.1033,61.1769,938900.0
2009-02-02 09:30:00,81.56,81.68,81.37,81.39,6090000.0,60.0938,60.1823,59.9538,59.9686,6090000.0
2009-02-02 09:35:00,81.4,81.78,81.37,81.7,5450500.0,59.9759,60.2559,59.9538,60.197,5450500.0
2009-02-02 09:40:00,81.7,81.73,81.31,81.71,4986200.0,60.197,60.2191,59.9096,60.2044,4986200.0
2009-02-02 09:45:00,81.71,81.78,81.43,81.56,3003200.0,60.2044,60.2559,59.9981,60.0938,3003200.0
2009-02-02 09:50:00,81.56,81.74,81.4,81.42,3093100.0,60.0938,60.2265,59.9759,59.9907,3093100.0
2009-02-02 09:55:00,81.43,81.68,81.37,81.67,3265000.0,59.9981,60.1823,59.9538,60.1749,3265000.0
2009-02-02 10:00:00,81.67,81.95,81.66,81.77,8464300.0,60.1749,60.3812,60.1675,60.2486,8464300.0
2009-02-02 10:05:00,81.76,82.15,81.66,82.09,5715000.0,60.2412,60.5286,60.1675,60.4843,5715000.0
2009-02-02 10:10:00,82.09,82.24,81.63,82.24,4948700.0,60.4843,60.5949,60.1454,60.5949,4948700.0
2009-02-02 10:15:00,82.24,82.56,81.8,82.46,6524000.0,60.5949,60.8306,60.2707,60.757,6524000.0
2009-02-02 10:20:00,82.45,82.6,82.37,82.43,3897200.0,60.7496,60.8601,60.6907,60.7349,3897200.0
2009-02-02 10:25:00,82.43,82.46,82.26,82.36,4165800.0,60.7349,60.757,60.6096,60.6833,4165800.0
2009-02-02 10:30:00,82.36,82.41,82.1,82.22,4002800.0,60.6833,60.7201,60.4917,60.5801,4002800.0
2009-02-02 10:35:00,82.22,82.51,82.18,82.32,2947100.0,60.5801,60.7938,60.5507,60.6538,2947100.0
2009-02-02 10:40:00,82.32,82.38,82.02,82.05,3068700.0,60.6538,60.698,60.4328,60.4549,3068700.0
2009-02-02 10:45:00,82.05,82.18,82.0,82.12,2176300.0,60.4549,60.5507,60.418,60.5064,2176300.0
2009-02-02 10:50:00,82.12,82.18,82.0,82.04,2044900.0,60.5064,60.5507,60.418,60.4475,2044900.0
2009-02-02 10:55:00,82.04,82.29,82.01,82.19,2432200.0,60.4475,60.6317,60.4254,60.558,2432200.0
2009-02-02 11:00:00,82.19,82.19,81.99,82.0,2615200.0,60.558,60.558,60.4107,60.418,2615200.0
2009-02-02 11:05:00,82.0,82.07,81.88,81.94,3371800.0,60.418,60.4696,60.3296,60.3738,3371800.0
2009-02-02 11:10:00,81.93,82.05,81.92,81.94,1510900.0,60.3665,60.4549,60.3591,60.3738,1510900.0
2009-02-02 11:15:00,81.94,82.19,81.93,82.11,1566600.0,60.3738,60.558,60.3665,60.4991,1566600.0
2009-02-02 11:20:00,82.11,82.13,81.83,81.97,2291200.0,60.4991,60.5138,60.2928,60.3959,2291200.0
2009-02-02 11:25:00,81.97,82.09,81.94,82.09,1434500.0,60.3959,60.4843,60.3738,60.4843,1434500.0
2009-02-02 11:30:00,82.08,82.34,82.04,82.29,3184400.0,60.477,60.6685,60.4475,60.6317,3184400.0
2009-02-02 11:35:00,82.29,82.35,82.14,82.15,3778900.0,60.6317,60.6759,60.5212,60.5286,3778900.0
2009-02-02 11:40:00,82.15,82.23,82.01,82.23,1916700.0,60.5286,60.5875,60.4254,60.5875,1916700.0
2009-02-02 11:45:00,82.23,82.45,82.19,82.36,2523600.0,60.5875,60.7496,60.558,60.6833,2523600.0
2009-02-02 11:50:00,82.36,82.47,82.29,82.34,2335100.0,60.6833,60.7643,60.6317,60.6685,2335100.0
2009-02-02 11:55:00,82.35,82.41,82.22,82.31,2096900.0,60.6759,60.7201,60.5801,60.6464,2096900.0
2009-02-02 12:00:00,82.33,82.71,82.32,82.53,4092800.0,60.6612,60.9412,60.6538,60.8085,4092800.0
2009-02-02 12:05:00,82.53,82.56,82.38,82.5,3249200.0,60.8085,60.8306,60.698,60.7864,3249200.0
2009-02-02 12:10:00,82.49,82.51,82.38,82.43,2341100.0,60.7791,60.7938,60.698,60.7349,2341100.0
2009-02-02 12:15:00,82.42,82.6,82.38,82.55,1552600.0,60.7275,60.8601,60.698,60.8233,1552600.0
2009-02-02 12:20:00,82.54,82.56,82.4,82.45,1838800.0,60.8159,60.8306,60.7128,60.7496,1838800.0
2009-02-02 12:25:00,82.44,82.64,82.43,82.6,2338100.0,60.7422,60.8896,60.7349,60.8601,2338100.0
2009-02-02 12:30:00,82.61,82.87,82.6,82.76,4753200.0,60.8675,61.0591,60.8601,60.978,4753200.0
2009-02-02 12:35:00,82.76,83.03,82.75,83.03,3069700.0,60.978,61.1769,60.9706,61.1769,3069700.0
2009-02-02 12:40:00,83.03,83.09,82.88,82.96,2845200.0,61.1769,61.2212,61.0664,61.1254,2845200.0
2009-02-02 12:45:00,82.97,83.14,82.95,82.98,2001400.0,61.1327,61.258,61.118,61.1401,2001400.0
2009-02-02 12:50:00,82.99,83.0,82.88,82.89,1668800.0,61.1475,61.1548,61.0664,61.0738,1668800.0
2009-02-02 12:55:00,82.9,83.08,82.89,82.97,1511100.0,61.0812,61.2138,61.0738,61.1327,1511100.0
2009-02-02 13:00:00,82.97,83.03,82.85,82.88,1486500.0,61.1327,61.1769,61.0443,61.0664,1486500.0
2009-02-02 13:05:00,82.89,82.91,82.72,82.77,2616300.0,61.0738,61.0885,60.9485,60.9854,2616300.0
2009-02-02 13:10:00,82.77,82.77,82.52,82.52,2589700.0,60.9854,60.9854,60.8012,60.8012,2589700.0
2009-02-02 13:15:00,82.54,82.54,82.4,82.51,2704900.0,60.8159,60.8159,60.7128,60.7938,2704900.0
2009-02-02 13:20:00,82.51,82.55,82.25,82.29,2690700.0,60.7938,60.8233,60.6022,60.6317,2690700.0
2009-02-02 13:25:00,82.3,82.4,82.27,82.35,1508500.0,60.6391,60.7128,60.617,60.6759,1508500.0
2009-02-02 13:30:00,82.36,82.45,82.28,82.44,2429300.0,60.6833,60.7496,60.6243,60.7422,2429300.0
2009-02-02 13:35:00,82.45,82.51,82.4,82.44,1701700.0,60.7496,60.7938,60.7128,60.7422,1701700.0
2009-02-02 13:40:00,82.45,82.52,82.41,82.45,1018600.0,60.7496,60.8012,60.7201,60.7496,1018600.0
2009-02-02 13:45:00,82.48,82.58,82.39,82.47,1726700.0,60.7717,60.8454,60.7054,60.7643,1726700.0
2009-02-02 13:50:00,82.47,82.47,82.12,82.13,2986200.0,60.7643,60.7643,60.5064,60.5138,2986200.0
2009-02-02 13:55:00,82.13,82.16,81.94,82.01,4888600.0,60.5138,60.5359,60.3738,60.4254,4888600.0
2009-02-02 14:00:00,82.02,82.07,81.86,81.97,2432600.0,60.4328,60.4696,60.3149,60.3959,2432600.0
2009-02-02 14:05:00,81.97,82.12,81.95,82.01,1562000.0,60.3959,60.5064,60.3812,60.4254,1562000.0
2009-02-02 14:10:00,82.01,82.13,81.92,82.06,2304700.0,60.4254,60.5138,60.3591,60.4622,2304700.0
2009-02-02 14:15:00,82.05,82.2,82.04,82.12,1678600.0,60.4549,60.5654,60.4475,60.5064,1678600.0
2009-02-02 14:20:00,82.12,82.16,81.88,81.93,2300900.0,60.5064,60.5359,60.3296,60.3665,2300900.0
2009-02-02 14:25:00,81.92,81.99,81.78,81.93,2815300.0,60.3591,60.4107,60.2559,60.3665,2815300.0
2009-02-02 14:30:00,81.93,81.98,81.81,81.85,2708900.0,60.3665,60.4033,60.278,60.3075,2708900.0
2009-02-02 14:35:00,81.85,81.91,81.71,81.8,3520500.0,60.3075,60.3517,60.2044,60.2707,3520500.0
2009-02-02 14:40:00,81.8,82.09,81.75,82.04,2716300.0,60.2707,60.4843,60.2338,60.4475,2716300.0
2009-02-02 14:45:00,82.01,82.04,81.77,81.85,2568900.0,60.4254,60.4475,60.2486,60.3075,2568900.0
2009-02-02 14:50:00,81.85,81.92,81.73,81.91,2595500.0,60.3075,60.3591,60.2191,60.3517,2595500.0
2009-02-02 14:55:00,81.9,81.97,81.8,81.81,2301100.0,60.3444,60.3959,60.2707,60.278,2301100.0
2009-02-02 15:00:00,81.81,82.12,81.71,82.1,5291600.0,60.278,60.5064,60.2044,60.4917,5291600.0
2009-02-02 15:05:00,82.1,82.27,82.07,82.25,3866600.0,60.4917,60.617,60.4696,60.6022,3866600.0
2009-02-02 15:10:00,82.25,82.36,82.11,82.29,3165400.0,60.6022,60.6833,60.4991,60.6317,3165400.0
2009-02-02 15:15:00,82.29,82.43,81.95,82.35,3068600.0,60.6317,60.7349,60.3812,60.6759,3068600.0
2009-02-02 15:20:00,82.36,82.54,82.3,82.35,3071400.0,60.6833,60.8159,60.6391,60.6759,3071400.0
2009-02-02 15:25:00,82.35,82.53,82.3,82.53,2782400.0,60.6759,60.8085,60.6391,60.8085,2782400.0
2009-02-02 15:30:00,82.52,82.87,82.52,82.81,6454800.0,60.8012,61.0591,60.8012,61.0148,6454800.0
2009-02-02 15:35:00,82.8,82.96,82.73,82.85,4577700.0,61.0075,61.1254,60.9559,61.0443,4577700.0
2009-02-02 15:40:00,82.85,83.18,82.84,82.86,6216100.0,61.0443,61.2875,61.0369,61.0517,6216100.0
2009-02-02 15:45:00,82.86,83.01,82.67,82.76,5057000.0,61.0517,61.1622,60.9117,60.978,5057000.0
2009-02-02 15:50:00,82.77,82.92,82.69,82.85,5282800.0,60.9854,61.0959,60.9264,61.0443,5282800.0
2009-02-02 15:55:00,82.85,82.85,82.55,82.6,6923200.0,61.0443,61.0443,60.8233,60.8601,6923200.0
2009-02-02 16:00:00,82.59,82.62,82.49,82.57,6441700.0,60.8527,60.8749,60.7791,60.838,6441700.0
2009-02-02 16:05:00,82.56,82.58,82.44,82.54,753500.0,60.8306,60.8454,60.7422,60.8159,753500.0
2009-02-02 16:10:00,82.53,82.62,82.47,82.6,1404300.0,60.8085,60.8749,60.7643,60.8601,1404300.0
2009-02-03 09:30:00,83.11,83.24,82.84,82.93,7082500.0,61.2359,61.3317,61.0369,61.1033,7082500.0
2009-02-03 09:35:00,82.92,83.06,82.68,82.74,3850500.0,61.0959,61.199,60.9191,60.9633,3850500.0
2009-02-03 09:40:00,82.74,82.85,82.53,82.62,4926600.0,60.9633,61.0443,60.8085,60.8749,4926600.0
2009-02-03 09:45:00,82.62,82.76,82.31,82.48,4480600.0,60.8749,60.978,60.6464,60.7717,4480600.0
2009-02-03 09:50:00,82.48,82.76,82.22,82.38,5039800.0,60.7717,60.978,60.5801,60.698,5039800.0
2009-02-03 09:55:00,82.38,82.57,82.3,82.48,3348900.0,60.698,60.838,60.6391,60.7717,3348900.0
2009-02-03 10:00:00,82.47,82.82,82.36,82.5,7006600.0,60.7643,61.0222,60.6833,60.7864,7006600.0
2009-02-03 10:05:00,82.5,83.0,82.46,82.81,5246500.0,60.7864,61.1548,60.757,61.0148,5246500.0
2009-02-03 10:10:00,82.82,82.93,82.59,82.7,3385200.0,61.0222,61.1033,60.8527,60.9338,3385200.0
2009-02-03 10:15:00,82.7,82.88,82.39,82.41,5249900.0,60.9338,61.0664,60.7054,60.7201,5249900.0
2009-02-03 10:20:00,82.42,82.51,82.3,82.41,3888900.0,60.7275,60.7938,60.6391,60.7201,3888900.0
2009-02-03 10:25:00,82.41,82.7,82.31,82.59,3412400.0,60.7201,60.9338,60.6464,60.8527,3412400.0
2009-02-03 10:30:00,82.59,82.76,82.48,82.62,2688000.0,60.8527,60.978,60.7717,60.8749,2688000.0
2009-02-03 10:35:00,82.63,82.91,82.63,82.69,2444100.0,60.8822,61.0885,60.8822,60.9264,2444100.0
2009-02-03 10:40:00,82.69,82.95,82.68,82.94,2448300.0,60.9264,61.118,60.9191,61.1106,2448300.0
2009-02-03 10:45:00,82.94,83.18,82.94,83.06,4364200.0,61.1106,61.2875,61.1106,61.199,4364200.0
2009-02-03 10:50:00,83.06,83.17,82.84,82.9,3235500.0,61.199,61.2801,61.0369,61.0812,3235500.0
2009-02-03 10:55:00,82.9,82.95,82.78,82.9,2109300.0,61.0812,61.118,60.9927,61.0812,2109300.0
2009-02-03 11:00:00,82.9,83.1,82.88,83.07,2229700.0,61.0812,61.2285,61.0664,61.2064,2229700.0
2009-02-03 11:05:00,83.08,83.4,83.06,83.24,4652300.0,61.2138,61.4496,61.199,61.3317,4652300.0
2009-02-03 11:10:00,83.24,83.34,83.24,83.28,2212200.0,61.3317,61.4054,61.3317,61.3611,2212200.0
2009-02-03 11:15:00,83.29,83.36,83.07,83.19,2888400.0,61.3685,61.4201,61.2064,61.2948,2888400.0
2009-02-03 11:20:00,83.19,83.37,83.05,83.27,1693200.0,61.2948,61.4275,61.1917,61.3538,1693200.0
2009-02-03 11:25:00,83.27,83.28,83.11,83.18,2282400.0,61.3538,61.3611,61.2359,61.2875,2282400.0
2009-02-03 11:30:00,83.18,83.22,83.09,83.18,1763000.0,61.2875,61.3169,61.2212,61.2875,1763000.0
2009-02-03 11:35:00,83.18,83.21,82.91,82.96,2710500.0,61.2875,61.3096,61.0885,61.1254,2710500.0
2009-02-03 11:40:00,82.95,83.0,82.84,83.0,2046100.0,61.118,61.1548,61.0369,61.1548,2046100.0
2009-02-03 11:45:00,82.99,83.05,82.91,83.04,1385100.0,61.1475,61.1917,61.0885,61.1843,1385100.0
2009-02-03 11:50:00,83.04,83.08,82.97,83.05,1209800.0,61.1843,61.2138,61.1327,61.1917,1209800.0
2009-02-03 11:55:00,83.04,83.04,82.77,82.86,2186400.0,61.1843,61.1843,60.9854,61.0517,2186400.0
2009-02-03 12:00:00,82.86,82.99,82.81,82.89,2077400.0,61.0517,61.1475,61.0148,61.0738,2077400.0
2009-02-03 12:05:00,82.89,82.96,82.81,82.86,2121700.0,61.0738,61.1254,61.0148,61.0517,2121700.0
2009-02-03 12:10:00,82.86,82.88,82.69,82.83,3659800.0,61.0517,61.0664,60.9264,61.0296,3659800.0
2009-02-03 12:15:00,82.83,82.98,82.64,82.71,2955200.0,61.0296,61.1401,60.8896,60.9412,2955200.0
2009-02-03 12:20:00,82.7,82.79,82.63,82.7,1866100.0,60.9338,61.0001,60.8822,60.9338,1866100.0
2009-02-03 12:25:00,82.69,82.83,82.69,82.78,1500600.0,60.9264,61.0296,60.9264,60.9927,1500600.0
2009-02-03 12:30:00,82.78,82.97,82.78,82.96,1736400.0,60.9927,61.1327,60.9927,61.1254,1736400.0
2009-02-03 12:35:00,82.96,82.97,82.83,82.91,1196300.0,61.1254,61.1327,61.0296,61.0885,1196300.0
2009-02-03 12:40:00,82.91,83.06,82.85,82.97,1619100.0,61.0885,61.199,61.0443,61.1327,1619100.0
2009-02-03 12:45:00,82.98,83.06,82.89,82.92,1653300.0,61.1401,61.199,61.0738,61.0959,1653300.0
2009-02-03 12:50:00,82.92,83.02,82.9,82.93,1210900.0,61.0959,61.1696,61.0812,61.1033,1210900.0
2009-02-03 12:55:00,82.92,82.97,82.66,82.68,1772300.0,61.0959,61.1327,60.9043,60.9191,1772300.0
2009-02-03 13:00:00,82.67,82.71,82.61,82.63,1767000.0,60.9117,60.9412,60.8675,60.8822,1767000.0
2009-02-03 13:05:00,82.63,82.79,82.59,82.71,1857800.0,60.8822,61.0001,60.8527,60.9412,1857800.0
2009-02-03 13:10:00,82.71,82.85,82.66,82.81,1168100.0,60.9412,61.0443,60.9043,61.0148,1168100.0
2009-02-03 13:15:00,82.81,82.98,82.81,82.92,1546700.0,61.0148,61.1401,61.0148,61.0959,1546700.0
2009-02-03 13:20:00,82.92,82.93,82.81,82.86,1066400.0,61.0959,61.1033,61.0148,61.0517,1066400.0
2009-02-03 13:25:00,82.87,82.9,82.66,82.73,1823300.0,61.0591,61.0812,60.9043,60.9559,1823300.0
2009-02-03 13:30:00,82.73,82.9,82.67,82.86,2432600.0,60.9559,61.0812,60.9117,61.0517,2432600.0
2009-02-03 13:35:00,82.86,83.11,82.85,83.05,2774500.0,61.0517,61.2359,61.0443,61.1917,2774500.0
2009-02-03 13:40:00,83.05,83.17,82.98,83.03,2391600.0,61.1917,61.2801,61.1401,61.1769,2391600.0
2009-02-03 13:45:00,83.03,83.12,82.86,82.91,1838400.0,61.1769,61.2433,61.0517,61.0885,1838400.0
2009-02-03 13:50:00,82.92,82.92,82.74,82.82,2552500.0,61.0959,61.0959,60.9633,61.0222,2552500.0
2009-02-03 13:55:00,82.82,83.03,82.79,82.95,1628800.0,61.0222,61.1769,61.0001,61.118,1628800.0
2009-02-03 14:00:00,82.95,83.06,82.84,82.86,1953500.0,61.118,61.199,61.0369,61.0517,1953500.0
2009-02-03 14:05:00,82.86,83.36,82.84,83.36,4189800.0,61.0517,61.4201,61.0369,61.4201,4189800.0
2009-02-03 14:10:00,83.36,83.6,83.31,83.55,6742500.0,61.4201,61.5969,61.3832,61.5601,6742500.0
2009-02-03 14:15:00,83.55,83.69,83.42,83.56,3545700.0,61.5601,61.6632,61.4643,61.5674,3545700.0
2009-02-03 14:20:00,83.56,83.63,83.5,83.59,2103300.0,61.5674,61.619,61.5232,61.5896,2103300.0
2009-02-03 14:25:00,83.58,83.68,83.38,83.41,3814800.0,61.5822,61.6559,61.4348,61.4569,3814800.0
2009-02-03 14:30:00,83.41,83.62,83.39,83.61,2566000.0,61.4569,61.6117,61.4422,61.6043,2566000.0
2009-02-03 14:35:00,83.63,83.79,83.61,83.65,3803200.0,61.619,61.7369,61.6043,61.6338,3803200.0
2009-02-03 14:40:00,83.66,83.83,83.64,83.74,2943000.0,61.6411,61.7664,61.6264,61.7001,2943000.0
2009-02-03 14:45:00,83.75,83.86,83.67,83.69,2924100.0,61.7074,61.7885,61.6485,61.6632,2924100.0
2009-02-03 14:50:00,83.68,83.77,83.57,83.59,2117500.0,61.6559,61.7222,61.5748,61.5896,2117500.0
2009-02-03 14:55:00,83.58,83.67,83.46,83.63,3296500.0,61.5822,61.6485,61.4938,61.619,3296500.0
2009-02-03 15:00:00,83.64,83.76,83.47,83.52,4041600.0,61.6264,61.7148,61.5011,61.538,4041600.0
2009-02-03 15:05:00,83.5,83.99,83.5,83.98,4290000.0,61.5232,61.8843,61.5232,61.8769,4290000.0
2009-02-03 15:10:00,83.98,84.15,83.97,84.07,4478700.0,61.8769,62.0022,61.8695,61.9432,4478700.0
2009-02-03 15:15:00,84.07,84.23,83.99,84.1,4528100.0,61.9432,62.0611,61.8843,61.9653,4528100.0
2009-02-03 15:20:00,84.11,84.36,83.98,84.31,5945400.0,61.9727,62.1569,61.8769,62.1201,5945400.0
2009-02-03 15:25:00,84.31,84.34,83.65,84.21,3801600.0,62.1201,62.1422,61.6338,62.0464,3801600.0
2009-02-03 15:30:00,84.22,84.32,84.03,84.05,4425500.0,62.0537,62.1274,61.9137,61.9285,4425500.0
2009-02-03 15:35:00,84.05,84.12,83.94,84.1,4273600.0,61.9285,61.9801,61.8474,61.9653,4273600.0
2009-02-03 15:40:00,84.1,84.18,83.8,83.83,5501500.0,61.9653,62.0243,61.7443,61.7664,5501500.0
2009-02-03 15:45:00,83.82,84.04,83.77,83.92,4779000.0,61.759,61.9211,61.7222,61.8327,4779000.0
2009-02-03 15:50:00,83.92,84.13,83.91,84.04,5556800.0,61.8327,61.9874,61.8253,61.9211,5556800.0
2009-02-03 15:55:00,84.04,84.2,83.8,83.81,10150700.0,61.9211,62.039,61.7443,61.7517,10150700.0
2009-02-03 16:00:00,83.8,83.86,83.7,83.72,4505800.0,61.7443,61.7885,61.6706,61.6853,4505800.0
2009-02-03 16:05:00,83.73,83.79,83.7,83.71,625400.0,61.6927,61.7369,61.6706,61.678,625400.0
2009-02-03 16:10:00,83.71,83.71,83.57,83.58,2526000.0,61.678,61.678,61.5748,61.5822,2526000.0
2009-02-04 09:30:00,84.3,84.32,83.98,83.99,5398200.0,62.1127,62.1274,61.8769,61.8843,5398200.0
2009-02-04 09:35:00,83.99,84.21,83.92,84.2,3560200.0,61.8843,62.0464,61.8327,62.039,3560200.0
2009-02-04 09:40:00,84.21,84.51,84.18,84.5,5477200.0,62.0464,62.2674,62.0243,62.26,5477200.0
2009-02-04 09:45:00,84.5,84.6,84.4,84.44,3886100.0,62.26,62.3337,62.1864,62.2158,3886100.0
2009-02-04 09:50:00,84.43,84.75,84.33,84.72,3811600.0,62.2085,62.4442,62.1348,62.4221,3811600.0
2009-02-04 09:55:00,84.73,84.84,84.65,84.76,4148800.0,62.4295,62.5106,62.3706,62.4516,4148800.0
2009-02-04 10:00:00,84.76,85.09,84.75,84.96,7065200.0,62.4516,62.6948,62.4442,62.599,7065200.0
2009-02-04 10:05:00,84.96,85.14,84.92,84.96,5317000.0,62.599,62.7316,62.5695,62.599,5317000.0
2009-02-04 10:10:00,84.97,85.29,84.96,85.11,5944500.0,62.6063,62.8421,62.599,62.7095,5944500.0
2009-02-04 10:15:00,85.11,85.27,84.96,84.97,4613700.0,62.7095,62.8274,62.599,62.6063,4613700.0
2009-02-04 10:20:00,84.97,85.08,84.95,84.98,2529900.0,62.6063,62.6874,62.5916,62.6137,2529900.0
2009-02-04 10:25:00,84.98,85.18,84.95,85.1,2933700.0,62.6137,62.7611,62.5916,62.7021,2933700.0
2009-02-04 10:30:00,85.1,85.37,84.98,85.23,5391100.0,62.7021,62.9011,62.6137,62.7979,5391100.0
2009-02-04 10:35:00,85.23,85.34,85.05,85.07,3788900.0,62.7979,62.879,62.6653,62.68,3788900.0
2009-02-04 10:40:00,85.08,85.15,84.99,85.12,3308200.0,62.6874,62.739,62.6211,62.7169,3308200.0
2009-02-04 10:45:00,85.12,85.19,84.91,84.96,2586700.0,62.7169,62.7684,62.5621,62.599,2586700.0
2009-02-04 10:50:00,84.95,85.04,84.87,84.93,2770600.0,62.5916,62.6579,62.5327,62.5769,2770600.0
2009-02-04 10:55:00,84.93,85.2,84.88,85.09,3867900.0,62.5769,62.7758,62.54,62.6948,3867900.0
2009-02-04 11:00:00,85.09,85.14,84.99,85.08,2823100.0,62.6948,62.7316,62.6211,62.6874,2823100.0
2009-02-04 11:05:00,85.08,85.17,85.0,85.12,3157500.0,62.6874,62.7537,62.6284,62.7169,3157500.0
2009-02-04 11:10:00,85.12,85.17,84.97,85.05,2397000.0,62.7169,62.7537,62.6063,62.6653,2397000.0
2009-02-04 11:15:00,85.06,85.07,84.75,84.93,3621800.0,62.6727,62.68,62.4442,62.5769,3621800.0
2009-02-04 11:20:00,84.92,85.02,84.8,84.99,3118700.0,62.5695,62.6432,62.4811,62.6211,3118700.0
2009-02-04 11:25:00,85.0,85.1,84.82,84.87,2963100.0,62.6284,62.7021,62.4958,62.5327,2963100.0
2009-02-04 11:30:00,84.87,84.97,84.81,84.95,1906500.0,62.5327,62.6063,62.4885,62.5916,1906500.0
2009-02-04 11:35:00,84.96,84.96,84.83,84.85,1755300.0,62.599,62.599,62.5032,62.5179,1755300.0
2009-02-04 11:40:00,84.84,84.93,84.79,84.84,2004000.0,62.5106,62.5769,62.4737,62.5106,2004000.0
2009-02-04 11:45:00,84.84,84.84,84.64,84.71,3002700.0,62.5106,62.5106,62.3632,62.4148,3002700.0
2009-02-04 11:50:00,84.71,84.83,84.69,84.73,2120500.0,62.4148,62.5032,62.4,62.4295,2120500.0
2009-02-04 11:55:00,84.73,84.83,84.67,84.71,1715900.0,62.4295,62.5032,62.3853,62.4148,1715900.0
2009-02-04 12:00:00,84.71,84.9,84.67,84.89,2013900.0,62.4148,62.5548,62.3853,62.5474,2013900.0
2009-02-04 12:05:00,84.88,84.89,84.76,84.81,1535900.0,62.54,62.5474,62.4516,62.4885,1535900.0
2009-02-04 12:10:00,84.81,84.85,84.65,84.74,1721300.0,62.4885,62.5179,62.3706,62.4369,1721300.0
2009-02-04 12:15:00,84.75,84.8,84.68,84.74,1178100.0,62.4442,62.4811,62.3927,62.4369,1178100.0
2009-02-04 12:20:00,84.73,84.75,84.46,84.51,2712200.0,62.4295,62.4442,62.2306,62.2674,2712200.0
2009-02-04 12:25:00,84.5,84.64,84.5,84.52,1843700.0,62.26,62.3632,62.26,62.2748,1843700.0
2009-02-04 12:30:00,84.52,84.69,84.5,84.65,1723400.0,62.2748,62.4,62.26,62.3706,1723400.0
2009-02-04 12:35:00,84.65,84.69,84.57,84.61,916000.0,62.3706,62.4,62.3116,62.3411,916000.0
2009-02-04 12:40:00,84.61,84.75,84.56,84.71,2656900.0,62.3411,62.4442,62.3043,62.4148,2656900.0
2009-02-04 12:45:00,84.71,84.81,84.7,84.74,1545400.0,62.4148,62.4885,62.4074,62.4369,1545400.0
2009-02-04 12:50:00,84.74,84.79,84.41,84.46,3520700.0,62.4369,62.4737,62.1937,62.2306,3520700.0
2009-02-04 12:55:00,84.47,84.5,84.4,84.47,1499500.0,62.2379,62.26,62.1864,62.2379,1499500.0
2009-02-04 13:00:00,84.47,84.48,84.25,84.29,2732600.0,62.2379,62.2453,62.0758,62.1053,2732600.0
2009-02-04 13:05:00,84.29,84.43,84.26,84.4,1776500.0,62.1053,62.2085,62.0832,62.1864,1776500.0
2009-02-04 13:10:00,84.41,84.41,84.2,84.32,1812700.0,62.1937,62.1937,62.039,62.1274,1812700.0
2009-02-04 13:15:00,84.31,84.38,84.21,84.24,2034900.0,62.1201,62.1716,62.0464,62.0685,2034900.0
2009-02-04 13:20:00,84.24,84.38,84.24,84.33,1503600.0,62.0685,62.1716,62.0685,62.1348,1503600.0
2009-02-04 13:25:00,84.34,84.54,84.32,84.52,2839600.0,62.1422,62.2895,62.1274,62.2748,2839600.0
2009-02-04 13:30:00,84.52,84.56,84.35,84.35,2655800.0,62.2748,62.3043,62.1495,62.1495,2655800.0
2009-02-04 13:35:00,84.35,84.42,84.02,84.04,3496900.0,62.1495,62.2011,61.9064,61.9211,3496900.0
2009-02-04 13:40:00,84.04,84.05,83.78,83.8,7042800.0,61.9211,61.9285,61.7295,61.7443,7042800.0
2009-02-04 13:45:00,83.8,83.83,83.5,83.53,6499000.0,61.7443,61.7664,61.5232,61.5453,6499000.0
2009-02-04 13:50:00,83.53,83.63,83.18,83.33,7392500.0,61.5453,61.619,61.2875,61.398,7392500.0
2009-02-04 13:55:00,83.34,84.0,83.2,83.57,6910600.0,61.4054,61.8916,61.3022,61.5748,6910600.0
2009-02-04 14:00:00,83.57,83.93,83.4,83.58,3918600.0,61.5748,61.8401,61.4496,61.5822,3918600.0
2009-02-04 14:05:00,83.59,83.59,83.31,83.32,4318100.0,61.5896,61.5896,61.3832,61.3906,4318100.0
2009-02-04 14:10:00,83.32,84.35,83.3,83.53,4184900.0,61.3906,62.1495,61.3759,61.5453,4184900.0
2009-02-04 14:15:00,83.53,83.58,83.35,83.4,3146100.0,61.5453,61.5822,61.4127,61.4496,3146100.0
2009-02-04 14:20:00,83.4,83.52,83.04,83.11,5503400.0,61.4496,61.538,61.1843,61.2359,5503400.0
2009-02-04 14:25:00,83.12,83.31,83.04,83.27,5142400.0,61.2433,61.3832,61.1843,61.3538,5142400.0
2009-02-04 14:30:00,83.27,83.3,83.14,83.23,3244500.0,61.3538,61.3759,61.258,61.3243,3244500.0
2009-02-04 14:35:00,83.24,83.54,83.15,83.53,4477700.0,61.3317,61.5527,61.2654,61.5453,4477700.0
2009-02-04 14:40:00,83.53,83.61,83.4,83.42,3837800.0,61.5453,61.6043,61.4496,61.4643,3837800.0
2009-02-04 14:45:00,83.41,84.75,83.25,83.44,3750500.0,61.4569,62.4442,61.339,61.479,3750500.0
2009-02-04 14:50:00,83.44,83.48,83.2,83.31,3018800.0,61.479,61.5085,61.3022,61.3832,3018800.0
2009-02-04 14:55:00,83.3,83.84,83.1,83.71,9907800.0,61.3759,61.7738,61.2285,61.678,9907800.0
2009-02-04 15:00:00,83.71,83.77,83.36,83.75,7777100.0,61.678,61.7222,61.4201,61.7074,7777100.0
2009-02-04 15:05:00,83.75,83.82,83.5,83.71,5317300.0,61.7074,61.759,61.5232,61.678,5317300.0
2009-02-04 15:10:00,83.71,83.77,83.34,83.36,4439700.0,61.678,61.7222,61.4054,61.4201,4439700.0
2009-02-04 15:15:00,83.36,83.67,83.35,83.6,2952100.0,61.4201,61.6485,61.4127,61.5969,2952100.0
2009-02-04 15:20:00,83.59,83.6,83.25,83.34,2819300.0,61.5896,61.5969,61.339,61.4054,2819300.0
2009-02-04 15:25:00,83.34,83.61,83.27,83.45,3468300.0,61.4054,61.6043,61.3538,61.4864,3468300.0
2009-02-04 15:30:00,83.46,83.55,83.29,83.44,3259300.0,61.4938,61.5601,61.3685,61.479,3259300.0
2009-02-04 15:35:00,83.43,84.36,83.36,83.48,4333800.0,61.4717,62.1569,61.4201,61.5085,4333800.0
2009-02-04 15:40:00,83.48,83.65,83.47,83.52,3597700.0,61.5085,61.6338,61.5011,61.538,3597700.0
2009-02-04 15:45:00,83.52,83.8,83.3,83.33,4390900.0,61.538,61.7443,61.3759,61.398,4390900.0
2009-02-04 15:50:00,83.33,83.65,83.29,83.48,5359100.0,61.398,61.6338,61.3685,61.5085,5359100.0
2009-02-04 15:55:00,83.48,83.51,83.3,83.31,5266500.0,61.5085,61.5306,61.3759,61.3832,5266500.0
2009-02-04 16:00:00,83.31,83.5,83.29,83.44,4830300.0,61.3832,61.5232,61.3685,61.479,4830300.0
2009-02-04 16:05:00,83.45,84.26,83.37,83.53,1637200.0,61.4864,62.0832,61.4275,61.5453,1637200.0
2009-02-04 16:10:00,83.54,83.61,83.4,83.41,756800.0,61.5527,61.6043,61.4496,61.4569,756800.0
2009-02-05 09:30:00,82.7,82.96,82.67,82.72,4472800.0,60.9338,61.1254,60.9117,60.9485,4472800.0
2009-02-05 09:35:00,82.72,82.76,82.56,82.7,5925300.0,60.9485,60.978,60.8306,60.9338,5925300.0
2009-02-05 09:40:00,82.71,82.97,82.69,82.92,3727400.0,60.9412,61.1327,60.9264,61.0959,3727400.0
2009-02-05 09:45:00,82.92,82.92,82.52,82.63,3312800.0,61.0959,61.0959,60.8012,60.8822,3312800.0
2009-02-05 09:50:00,82.63,82.68,82.29,82.32,4946800.0,60.8822,60.9191,60.6317,60.6538,4946800.0
2009-02-05 09:55:00,82.32,82.32,82.13,82.19,3618900.0,60.6538,60.6538,60.5138,60.558,3618900.0
2009-02-05 10:00:00,82.19,82.42,82.12,82.4,4179200.0,60.558,60.7275,60.5064,60.7128,4179200.0
2009-02-05 10:05:00,82.4,82.43,82.22,82.29,3090700.0,60.7128,60.7349,60.5801,60.6317,3090700.0
2009-02-05 10:10:00,82.28,82.55,82.24,82.54,3990400.0,60.6243,60.8233,60.5949,60.8159,3990400.0
2009-02-05 10:15:00,82.54,82.72,82.41,82.6,3621100.0,60.8159,60.9485,60.7201,60.8601,3621100.0
2009-02-05 10:20:00,82.6,82.75,82.5,82.62,3558700.0,60.8601,60.9706,60.7864,60.8749,3558700.0
2009-02-05 10:25:00,82.61,82.7,82.43,82.49,2627400.0,60.8675,60.9338,60.7349,60.7791,2627400.0
2009-02-05 10:30:00,82.49,82.82,82.36,82.8,3220300.0,60.7791,61.0222,60.6833,61.0075,3220300.0
2009-02-05 10:35:00,82.81,82.93,82.62,82.88,3232500.0,61.0148,61.1033,60.8749,61.0664,3232500.0
2009-02-05 10:40:00,82.86,83.22,82.85,83.21,4323300.0,61.0517,61.3169,61.0443,61.3096,4323300.0
2009-02-05 10:45:00,83.21,83.41,83.2,83.25,5415100.0,61.3096,61.4569,61.3022,61.339,5415100.0
2009-02-05 10:50:00,83.25,83.84,83.19,83.69,7562500.0,61.339,61.7738,61.2948,61.6632,7562500.0
2009-02-05 10:55:00,83.69,84.08,83.65,83.79,8084800.0,61.6632,61.9506,61.6338,61.7369,8084800.0
2009-02-05 11:00:00,83.79,84.16,83.7,84.03,6719300.0,61.7369,62.0095,61.6706,61.9137,6719300.0
2009-02-05 11:05:00,84.03,84.2,83.84,83.98,6596800.0,61.9137,62.039,61.7738,61.8769,6596800.0
2009-02-05 11:10:00,83.99,84.08,83.75,83.85,4111600.0,61.8843,61.9506,61.7074,61.7811,4111600.0
2009-02-05 11:15:00,83.85,83.92,83.73,83.78,2517400.0,61.7811,61.8327,61.6927,61.7295,2517400.0
2009-02-05 11:20:00,83.77,83.92,83.69,83.91,3087100.0,61.7222,61.8327,61.6632,61.8253,3087100.0
2009-02-05 11:25:00,83.91,84.04,83.84,83.85,3320100.0,61.8253,61.9211,61.7738,61.7811,3320100.0
2009-02-05 11:30:00,83.85,84.23,83.82,84.13,3986800.0,61.7811,62.0611,61.759,61.9874,3986800.0
2009-02-05 11:35:00,84.14,84.26,84.0,84.01,4967100.0,61.9948,62.0832,61.8916,61.899,4967100.0
2009-02-05 11:40:00,84.01,84.09,83.89,83.91,2233200.0,61.899,61.958,61.8106,61.8253,2233200.0
2009-02-05 11:45:00,83.92,84.09,83.87,84.02,3117400.0,61.8327,61.958,61.7959,61.9064,3117400.0
2009-02-05 11:50:00,84.01,84.21,83.97,84.02,3321600.0,61.899,62.0464,61.8695,61.9064,3321600.0
2009-02-05 11:55:00,84.03,84.41,84.02,84.39,4622100.0,61.9137,62.1937,61.9064,62.179,4622100.0
2009-02-05 12:00:00,84.39,84.77,84.39,84.7,8737100.0,62.179,62.459,62.179,62.4074,8737100.0
2009-02-05 12:05:00,84.7,85.03,84.68,84.91,7486500.0,62.4074,62.6506,62.3927,62.5621,7486500.0
2009-02-05 12:10:00,84.91,85.18,84.9,84.91,5988600.0,62.5621,62.7611,62.5548,62.5621,5988600.0
2009-02-05 12:15:00,84.91,85.01,84.73,84.76,3947000.0,62.5621,62.6358,62.4295,62.4516,3947000.0
2009-02-05 12:20:00,84.76,84.85,84.66,84.83,2845800.0,62.4516,62.5179,62.3779,62.5032,2845800.0
2009-02-05 12:25:00,84.84,84.86,84.54,84.55,2470000.0,62.5106,62.5253,62.2895,62.2969,2470000.0
2009-02-05 12:30:00,84.55,84.66,84.51,84.52,2490200.0,62.2969,62.3779,62.2674,62.2748,2490200.0
2009-02-05 12:35:00,84.52,84.64,84.44,84.56,3978600.0,62.2748,62.3632,62.2158,62.3043,3978600.0
2009-02-05 12:40:00,84.56,84.77,84.5,84.75,2603100.0,62.3043,62.459,62.26,62.4442,2603100.0
2009-02-05 12:45:00,84.75,84.83,84.35,84.66,2992500.0,62.4442,62.5032,62.1495,62.3779,2992500.0
2009-02-05 12:50:00,84.66,84.66,84.36,84.43,4115500.0,62.3779,62.3779,62.1569,62.2085,4115500.0
2009-02-05 12:55:00,84.43,84.86,84.42,84.77,4783500.0,62.2085,62.5253,62.2011,62.459,4783500.0
2009-02-05 13:00:00,84.78,84.91,84.71,84.78,3679500.0,62.4664,62.5621,62.4148,62.4664,3679500.0
2009-02-05 13:05:00,84.77,85.0,84.69,85.0,2403700.0,62.459,62.6284,62.4,62.6284,2403700.0
2009-02-05 13:10:00,85.0,85.06,84.77,84.82,3662500.0,62.6284,62.6727,62.459,62.4958,3662500.0
2009-02-05 13:15:00,84.82,84.86,84.55,84.64,3436100.0,62.4958,62.5253,62.2969,62.3632,3436100.0
2009-02-05 13:20:00,84.64,84.67,84.37,84.39,3186600.0,62.3632,62.3853,62.1643,62.179,3186600.0
2009-02-05 13:25:00,84.39,84.5,84.3,84.37,3309000.0,62.179,62.26,62.1127,62.1643,3309000.0
2009-02-05 13:30:00,84.37,84.62,84.34,84.5,3929900.0,62.1643,62.3485,62.1422,62.26,3929900.0
2009-02-05 13:35:00,84.5,84.63,84.4,84.45,4381600.0,62.26,62.3558,62.1864,62.2232,4381600.0
2009-02-05 13:40:00,84.45,84.79,84.35,84.73,3465800.0,62.2232,62.4737,62.1495,62.4295,3465800.0
2009-02-05 13:45:00,84.73,84.82,84.57,84.75,3635400.0,62.4295,62.4958,62.3116,62.4442,3635400.0
2009-02-05 13:50:00,84.74,84.77,84.59,84.7,3390800.0,62.4369,62.459,62.3264,62.4074,3390800.0
2009-02-05 13:55:00,84.69,84.71,84.41,84.46,2908700.0,62.4,62.4148,62.1937,62.2306,2908700.0
2009-02-05 14:00:00,84.45,84.88,84.45,84.83,3349600.0,62.2232,62.54,62.2232,62.5032,3349600.0
2009-02-05 14:05:00,84.82,84.97,84.82,84.9,3051600.0,62.4958,62.6063,62.4958,62.5548,3051600.0
2009-02-05 14:10:00,84.89,84.9,84.68,84.74,2425400.0,62.5474,62.5548,62.3927,62.4369,2425400.0
2009-02-05 14:15:00,84.74,84.87,84.58,84.74,3638100.0,62.4369,62.5327,62.319,62.4369,3638100.0
2009-02-05 14:20:00,84.74,85.08,84.71,84.94,4394300.0,62.4369,62.6874,62.4148,62.5842,4394300.0
2009-02-05 14:25:00,84.93,85.21,84.83,85.2,6399300.0,62.5769,62.7832,62.5032,62.7758,6399300.0
2009-02-05 14:30:00,85.2,85.27,84.9,85.08,6482100.0,62.7758,62.8274,62.5548,62.6874,6482100.0
2009-02-05 14:35:00,85.09,85.29,85.0,85.15,5029300.0,62.6948,62.8421,62.6284,62.739,5029300.0
2009-02-05 14:40:00,85.15,85.19,85.0,85.09,3871600.0,62.739,62.7684,62.6284,62.6948,3871600.0
2009-02-05 14:45:00,85.09,85.18,84.84,84.86,4167400.0,62.6948,62.7611,62.5106,62.5253,4167400.0
2009-02-05 14:50:00,84.85,84.88,84.57,84.75,5487300.0,62.5179,62.54,62.3116,62.4442,5487300.0
2009-02-05 14:55:00,84.74,85.0,84.38,84.49,5907100.0,62.4369,62.6284,62.1716,62.2527,5907100.0
2009-02-05 15:00:00,84.49,84.96,84.15,84.15,7656700.0,62.2527,62.599,62.0022,62.0022,7656700.0
2009-02-05 15:05:00,84.16,84.48,84.11,84.37,8341400.0,62.0095,62.2453,61.9727,62.1643,8341400.0
2009-02-05 15:10:00,84.36,84.58,84.35,84.53,4492200.0,62.1569,62.319,62.1495,62.2822,4492200.0
2009-02-05 15:15:00,84.53,84.69,84.44,84.46,3456800.0,62.2822,62.4,62.2158,62.2306,3456800.0
2009-02-05 15:20:00,84.46,84.7,84.45,84.62,3002000.0,62.2306,62.4074,62.2232,62.3485,3002000.0
2009-02-05 15:25:00,84.62,84.94,84.61,84.89,4007200.0,62.3485,62.5842,62.3411,62.5474,4007200.0
2009-02-05 15:30:00,84.88,84.99,84.65,84.73,4471100.0,62.54,62.6211,62.3706,62.4295,4471100.0
2009-02-05 15:35:00,84.73,84.89,84.59,84.65,4705300.0,62.4295,62.5474,62.3264,62.3706,4705300.0
2009-02-05 15:40:00,84.66,84.97,84.65,84.9,5171000.0,62.3779,62.6063,62.3706,62.5548,5171000.0
2009-02-05 15:45:00,84.95,84.96,84.61,84.66,5781600.0,62.5916,62.599,62.3411,62.3779,5781600.0
2009-02-05 15:50:00,84.67,84.8,84.57,84.7,6959700.0,62.3853,62.4811,62.3116,62.4074,6959700.0
2009-02-05 15:55:00,84.7,84.84,84.56,84.65,8277400.0,62.4074,62.5106,62.3043,62.3706,8277400.0
2009-02-05 16:00:00,84.65,84.72,84.15,84.66,18003300.0,62.3706,62.4221,62.0022,62.3779,18003300.0
2009-02-05 16:05:00,84.66,84.66,84.52,84.57,2135300.0,62.3779,62.3779,62.2748,62.3116,2135300.0
2009-02-05 16:10:00,84.56,84.57,84.33,84.45,2513200.0,62.3043,62.3116,62.1348,62.2232,2513200.0
2009-02-06 09:30:00,84.86,85.18,84.68,85.16,6461600.0,62.5253,62.7611,62.3927,62.7463,6461600.0
2009-02-06 09:35:00,85.16,86.01,85.12,85.83,14626000.0,62.7463,63.3726,62.7169,63.24,14626000.0
2009-02-06 09:40:00,85.83,86.04,85.7,85.87,10055400.0,63.24,63.3947,63.1442,63.2695,10055400.0
2009-02-06 09:45:00,85.86,86.19,85.86,86.0,7575300.0,63.2621,63.5052,63.2621,63.3653,7575300.0
2009-02-06 09:50:00,86.01,86.15,85.9,86.13,4947600.0,63.3726,63.4758,63.2916,63.461,4947600.0
2009-02-06 09:55:00,86.13,86.32,86.01,86.17,5557900.0,63.461,63.601,63.3726,63.4905,5557900.0
2009-02-06 10:00:00,86.18,87.01,86.04,86.06,5289800.0,63.4979,64.1094,63.3947,63.4095,5289800.0
2009-02-06 10:05:00,86.06,86.14,85.89,85.97,5518600.0,63.4095,63.4684,63.2842,63.3431,5518600.0
2009-02-06 10:10:00,85.97,86.22,85.96,86.18,4041000.0,63.3431,63.5274,63.3358,63.4979,4041000.0
2009-02-06 10:15:00,86.18,86.28,85.94,85.98,3559700.0,63.4979,63.5716,63.321,63.3505,3559700.0
2009-02-06 10:20:00,85.97,85.99,85.79,85.86,4070000.0,63.3431,63.3579,63.2105,63.2621,4070000.0
2009-02-06 10:25:00,85.86,86.11,85.79,86.04,4777800.0,63.2621,63.4463,63.2105,63.3947,4777800.0
2009-02-06 10:30:00,86.05,86.14,85.94,86.14,2179500.0,63.4021,63.4684,63.321,63.4684,2179500.0
2009-02-06 10:35:00,86.13,86.19,85.98,86.08,2480100.0,63.461,63.5052,63.3505,63.4242,2480100.0
2009-02-06 10:40:00,86.08,86.08,85.82,85.98,2113000.0,63.4242,63.4242,63.2326,63.3505,2113000.0
2009-02-06 10:45:00,85.98,86.24,85.98,86.16,2042900.0,63.3505,63.5421,63.3505,63.4831,2042900.0
2009-02-06 10:50:00,86.17,86.27,86.08,86.25,3433600.0,63.4905,63.5642,63.4242,63.5495,3433600.0
2009-02-06 10:55:00,86.24,86.37,86.1,86.13,3811700.0,63.5421,63.6379,63.4389,63.461,3811700.0
2009-02-06 11:00:00,86.14,86.36,86.13,86.34,2479200.0,63.4684,63.6305,63.461,63.6158,2479200.0
2009-02-06 11:05:00,86.33,86.54,86.23,86.43,5514300.0,63.6084,63.7631,63.5347,63.6821,5514300.0
2009-02-06 11:10:00,86.43,86.57,86.42,86.56,2301600.0,63.6821,63.7852,63.6747,63.7779,2301600.0
2009-02-06 11:15:00,86.56,86.62,86.45,86.55,3361400.0,63.7779,63.8221,63.6968,63.7705,3361400.0
2009-02-06 11:20:00,86.56,86.56,86.34,86.44,3081000.0,63.7779,63.7779,63.6158,63.6894,3081000.0
2009-02-06 11:25:00,86.44,86.44,86.26,86.42,2470700.0,63.6894,63.6894,63.5568,63.6747,2470700.0
2009-02-06 11:30:00,86.41,86.46,86.35,86.36,1254500.0,63.6673,63.7042,63.6231,63.6305,1254500.0
2009-02-06 11:35:00,86.36,86.45,86.28,86.35,2109700.0,63.6305,63.6968,63.5716,63.6231,2109700.0
2009-02-06 11:40:00,86.35,86.53,86.35,86.51,1957500.0,63.6231,63.7558,63.6231,63.741,1957500.0
2009-02-06 11:45:00,86.5,86.58,86.4,86.46,2071100.0,63.7337,63.7926,63.66,63.7042,2071100.0
2009-02-06 11:50:00,86.45,86.53,86.39,86.51,1559300.0,63.6968,63.7558,63.6526,63.741,1559300.0
2009-02-06 11:55:00,86.52,86.65,86.51,86.52,2324200.0,63.7484,63.8442,63.741,63.7484,2324200.0
2009-02-06 12:00:00,86.52,86.55,86.33,86.39,2761400.0,63.7484,63.7705,63.6084,63.6526,2761400.0
2009-02-06 12:05:00,86.39,86.46,86.38,86.46,1946400.0,63.6526,63.7042,63.6452,63.7042,1946400.0
2009-02-06 12:10:00,86.46,86.54,86.22,86.23,3524300.0,63.7042,63.7631,63.5274,63.5347,3524300.0
2009-02-06 12:15:00,86.24,86.31,86.15,86.19,2792100.0,63.5421,63.5937,63.4758,63.5052,2792100.0
2009-02-06 12:20:00,86.18,86.47,86.17,86.41,1674200.0,63.4979,63.7116,63.4905,63.6673,1674200.0
2009-02-06 12:25:00,86.4,86.47,86.17,86.22,2095000.0,63.66,63.7116,63.4905,63.5274,2095000.0
2009-02-06 12:30:00,86.22,86.37,86.19,86.35,1557800.0,63.5274,63.6379,63.5052,63.6231,1557800.0
2009-02-06 12:35:00,86.35,86.61,86.3,86.52,3031700.0,63.6231,63.8147,63.5863,63.7484,3031700.0
2009-02-06 12:40:00,86.51,86.6,86.46,86.47,2703300.0,63.741,63.8073,63.7042,63.7116,2703300.0
2009-02-06 12:45:00,86.47,86.55,86.41,86.45,1426800.0,63.7116,63.7705,63.6673,63.6968,1426800.0
2009-02-06 12:50:00,86.45,86.53,86.35,86.41,1669500.0,63.6968,63.7558,63.6231,63.6673,1669500.0
2009-02-06 12:55:00,86.41,86.58,86.4,86.49,1477100.0,63.6673,63.7926,63.66,63.7263,1477100.0
2009-02-06 13:00:00,86.48,86.58,86.38,86.45,1526500.0,63.7189,63.7926,63.6452,63.6968,1526500.0
2009-02-06 13:05:00,86.45,86.82,86.44,86.77,3447400.0,63.6968,63.9694,63.6894,63.9326,3447400.0
2009-02-06 13:10:00,86.78,86.84,86.73,86.83,1940600.0,63.94,63.9842,63.9031,63.9768,1940600.0
2009-02-06 13:15:00,86.82,87.08,86.82,87.07,4781300.0,63.9694,64.161,63.9694,64.1536,4781300.0
2009-02-06 13:20:00,87.07,87.15,86.9,87.01,4197500.0,64.1536,64.2126,64.0284,64.1094,4197500.0
2009-02-06 13:25:00,87.01,87.12,86.96,87.05,2607400.0,64.1094,64.1905,64.0726,64.1389,2607400.0
2009-02-06 13:30:00,87.05,87.27,87.04,87.14,4574700.0,64.1389,64.301,64.1315,64.2052,4574700.0
2009-02-06 13:35:00,87.14,87.27,87.12,87.24,2642700.0,64.2052,64.301,64.1905,64.2789,2642700.0
2009-02-06 13:40:00,87.24,87.25,87.06,87.08,3718300.0,64.2789,64.2863,64.1463,64.161,3718300.0
2009-02-06 13:45:00,87.09,87.24,87.08,87.13,2906100.0,64.1684,64.2789,64.161,64.1978,2906100.0
2009-02-06 13:50:00,87.13,87.17,87.05,87.1,2716900.0,64.1978,64.2273,64.1389,64.1757,2716900.0
2009-02-06 13:55:00,87.1,87.17,87.08,87.13,1921400.0,64.1757,64.2273,64.161,64.1978,1921400.0
2009-02-06 14:00:00,87.13,87.15,86.88,86.95,4220100.0,64.1978,64.2126,64.0136,64.0652,4220100.0
2009-02-06 14:05:00,86.95,86.98,86.82,86.92,4157000.0,64.0652,64.0873,63.9694,64.0431,4157000.0
2009-02-06 14:10:00,86.92,87.05,86.89,87.02,2341400.0,64.0431,64.1389,64.021,64.1168,2341400.0
2009-02-06 14:15:00,87.02,87.09,86.7,86.77,4119400.0,64.1168,64.1684,63.881,63.9326,4119400.0
2009-02-06 14:20:00,86.77,87.0,86.74,86.91,3239000.0,63.9326,64.1021,63.9105,64.0357,3239000.0
2009-02-06 14:25:00,86.91,87.01,86.87,86.97,2517600.0,64.0357,64.1094,64.0063,64.08,2517600.0
2009-02-06 14:30:00,86.97,87.17,86.97,87.16,3116700.0,64.08,64.2273,64.08,64.2199,3116700.0
2009-02-06 14:35:00,87.16,87.28,86.94,86.97,4695700.0,64.2199,64.3084,64.0579,64.08,4695700.0
2009-02-06 14:40:00,86.98,87.09,86.81,86.87,4348300.0,64.0873,64.1684,63.9621,64.0063,4348300.0
2009-02-06 14:45:00,86.86,86.93,86.8,86.81,2998100.0,63.9989,64.0505,63.9547,63.9621,2998100.0
2009-02-06 14:50:00,86.8,86.84,86.66,86.81,4428200.0,63.9547,63.9842,63.8515,63.9621,4428200.0
2009-02-06 14:55:00,86.81,86.94,86.8,86.86,2529300.0,63.9621,64.0579,63.9547,63.9989,2529300.0
2009-02-06 15:00:00,86.86,86.9,86.53,86.53,3582900.0,63.9989,64.0284,63.7558,63.7558,3582900.0
2009-02-06 15:05:00,86.53,86.7,86.48,86.54,5587700.0,63.7558,63.881,63.7189,63.7631,5587700.0
2009-02-06 15:10:00,86.54,86.69,86.41,86.6,5683500.0,63.7631,63.8736,63.6673,63.8073,5683500.0
2009-02-06 15:15:00,86.6,86.78,86.58,86.7,3035300.0,63.8073,63.94,63.7926,63.881,3035300.0
2009-02-06 15:20:00,86.7,86.88,86.69,86.83,3351800.0,63.881,64.0136,63.8736,63.9768,3351800.0
2009-02-06 15:25:00,86.83,86.88,86.51,86.79,5639600.0,63.9768,64.0136,63.741,63.9473,5639600.0
2009-02-06 15:30:00,86.77,86.96,86.76,86.95,5144700.0,63.9326,64.0726,63.9252,64.0652,5144700.0
2009-02-06 15:35:00,86.96,87.0,86.81,86.96,3864300.0,64.0726,64.1021,63.9621,64.0726,3864300.0
2009-02-06 15:40:00,86.96,87.27,86.94,87.1,8628700.0,64.0726,64.301,64.0579,64.1757,8628700.0
2009-02-06 15:45:00,87.1,87.34,86.6,87.11,8710000.0,64.1757,64.3526,63.8073,64.1831,8710000.0
2009-02-06 15:50:00,87.12,87.21,86.93,87.0,6984300.0,64.1905,64.2568,64.0505,64.1021,6984300.0
2009-02-06 15:55:00,87.0,87.01,86.75,86.96,13981800.0,64.1021,64.1094,63.9179,64.0726,13981800.0
2009-02-06 16:00:00,86.96,87.32,86.89,87.12,21721000.0,64.0726,64.3378,64.021,64.1905,21721000.0
2009-02-06 16:05:00,87.12,87.19,87.1,87.18,1815100.0,64.1905,64.2421,64.1757,64.2347,1815100.0
2009-02-06 16:10:00,87.19,87.26,87.14,87.25,1059200.0,64.2421,64.2936,64.2052,64.2863,1059200.0
2009-02-09 09:30:00,86.96,87.09,86.75,86.76,3988500.0,64.0726,64.1684,63.9179,63.9252,3988500.0
2009-02-09 09:35:00,86.76,86.87,86.6,86.78,4489800.0,63.9252,64.0063,63.8073,63.94,4489800.0
2009-02-09 09:40:00,86.77,86.99,86.7,86.86,4024800.0,63.9326,64.0947,63.881,63.9989,4024800.0
2009-02-09 09:45:00,86.85,87.09,86.82,87.03,4379200.0,63.9915,64.1684,63.9694,64.1242,4379200.0
2009-02-09 09:50:00,87.04,87.06,86.87,87.02,2576900.0,64.1315,64.1463,64.0063,64.1168,2576900.0
2009-02-09 09:55:00,87.02,87.07,86.81,86.92,3453000.0,64.1168,64.1536,63.9621,64.0431,3453000.0
2009-02-09 10:00:00,86.93,86.94,86.41,86.46,5318100.0,64.0505,64.0579,63.6673,63.7042,5318100.0
2009-02-09 10:05:00,86.46,86.9,86.32,86.44,4207400.0,63.7042,64.0284,63.601,63.6894,4207400.0
2009-02-09 10:10:00,86.45,86.54,86.39,86.46,3177400.0,63.6968,63.7631,63.6526,63.7042,3177400.0
2009-02-09 10:15:00,86.46,86.67,86.46,86.58,2491400.0,63.7042,63.8589,63.7042,63.7926,2491400.0
2009-02-09 10:20:00,86.58,86.74,86.56,86.68,2616300.0,63.7926,63.9105,63.7779,63.8663,2616300.0
2009-02-09 10:25:00,86.68,86.84,86.61,86.65,2123400.0,63.8663,63.9842,63.8147,63.8442,2123400.0
2009-02-09 10:30:00,86.65,87.0,86.57,86.61,2887600.0,63.8442,64.1021,63.7852,63.8147,2887600.0
2009-02-09 10:35:00,86.6,87.04,86.6,87.03,3692100.0,63.8073,64.1315,63.8073,64.1242,3692100.0
2009-02-09 10:40:00,87.03,87.23,87.0,87.19,4254700.0,64.1242,64.2715,64.1021,64.2421,4254700.0
2009-02-09 10:45:00,87.2,87.56,87.07,87.49,6574200.0,64.2494,64.5147,64.1536,64.4631,6574200.0
2009-02-09 10:50:00,87.49,87.5,87.32,87.35,2347000.0,64.4631,64.4705,64.3378,64.3599,2347000.0
2009-02-09 10:55:00,87.36,87.74,87.35,87.68,3966200.0,64.3673,64.6473,64.3599,64.6031,3966200.0
2009-02-09 11:00:00,87.68,87.7,87.44,87.47,2846200.0,64.6031,64.6178,64.4263,64.4484,2846200.0
2009-02-09 11:05:00,87.45,87.49,87.32,87.47,2618100.0,64.4336,64.4631,64.3378,64.4484,2618100.0
2009-02-09 11:10:00,87.47,87.49,87.36,87.41,1759700.0,64.4484,64.4631,64.3673,64.4041,1759700.0
2009-02-09 11:15:00,87.41,87.45,87.21,87.28,2642500.0,64.4041,64.4336,64.2568,64.3084,2642500.0
2009-02-09 11:20:00,87.27,87.37,87.19,87.25,2135000.0,64.301,64.3747,64.2421,64.2863,2135000.0
2009-02-09 11:25:00,87.25,87.42,87.25,87.27,2199700.0,64.2863,64.4115,64.2863,64.301,2199700.0
2009-02-09 11:30:00,87.27,87.32,87.09,87.11,2314000.0,64.301,64.3378,64.1684,64.1831,2314000.0
2009-02-09 11:35:00,87.1,87.25,87.1,87.15,2133200.0,64.1757,64.2863,64.1757,64.2126,2133200.0
2009-02-09 11:40:00,87.15,87.16,86.91,86.96,2615600.0,64.2126,64.2199,64.0357,64.0726,2615600.0
2009-02-09 11:45:00,86.97,87.09,86.94,87.0,2214300.0,64.08,64.1684,64.0579,64.1021,2214300.0
2009-02-09 11:50:00,87.01,87.05,86.97,86.99,1154300.0,64.1094,64.1389,64.08,64.0947,1154300.0
2009-02-09 11:55:00,86.99,87.14,86.98,87.11,1348900.0,64.0947,64.2052,64.0873,64.1831,1348900.0
2009-02-09 12:00:00,87.11,87.2,87.07,87.07,1410100.0,64.1831,64.2494,64.1536,64.1536,1410100.0
2009-02-09 12:05:00,87.08,87.12,86.94,87.04,1826100.0,64.161,64.1905,64.0579,64.1315,1826100.0
2009-02-09 12:10:00,87.04,87.12,86.97,86.98,869600.0,64.1315,64.1905,64.08,64.0873,869600.0
2009-02-09 12:15:00,86.98,87.28,86.97,87.21,1917000.0,64.0873,64.3084,64.08,64.2568,1917000.0
2009-02-09 12:20:00,87.21,87.25,87.14,87.18,771600.0,64.2568,64.2863,64.2052,64.2347,771600.0
2009-02-09 12:25:00,87.18,87.37,87.13,87.34,1921500.0,64.2347,64.3747,64.1978,64.3526,1921500.0
2009-02-09 12:30:00,87.34,87.37,87.27,87.3,1394200.0,64.3526,64.3747,64.301,64.3231,1394200.0
2009-02-09 12:35:00,87.3,87.31,87.18,87.22,1409000.0,64.3231,64.3305,64.2347,64.2642,1409000.0
2009-02-09 12:40:00,87.23,87.32,87.08,87.1,1944200.0,64.2715,64.3378,64.161,64.1757,1944200.0
2009-02-09 12:45:00,87.1,87.25,87.09,87.24,1485900.0,64.1757,64.2863,64.1684,64.2789,1485900.0
2009-02-09 12:50:00,87.24,87.46,87.23,87.46,2094400.0,64.2789,64.441,64.2715,64.441,2094400.0
2009-02-09 12:55:00,87.46,87.5,87.4,87.42,1760300.0,64.441,64.4705,64.3968,64.4115,1760300.0
2009-02-09 13:00:00,87.42,87.54,87.38,87.47,1776000.0,64.4115,64.4999,64.382,64.4484,1776000.0
2009-02-09 13:05:00,87.46,87.52,87.45,87.45,1044500.0,64.441,64.4852,64.4336,64.4336,1044500.0
2009-02-09 13:10:00,87.45,87.52,87.43,87.48,687200.0,64.4336,64.4852,64.4189,64.4557,687200.0
2009-02-09 13:15:00,87.48,87.56,87.35,87.36,1727900.0,64.4557,64.5147,64.3599,64.3673,1727900.0
2009-02-09 13:20:00,87.36,87.36,87.28,87.34,2013700.0,64.3673,64.3673,64.3084,64.3526,2013700.0
2009-02-09 13:25:00,87.34,87.34,87.24,87.25,872800.0,64.3526,64.3526,64.2789,64.2863,872800.0
2009-02-09 13:30:00,87.26,87.26,86.87,86.88,4213100.0,64.2936,64.2936,64.0063,64.0136,4213100.0
2009-02-09 13:35:00,86.88,86.97,86.78,86.94,3226600.0,64.0136,64.08,63.94,64.0579,3226600.0
2009-02-09 13:40:00,86.94,87.01,86.81,86.98,1734300.0,64.0579,64.1094,63.9621,64.0873,1734300.0
2009-02-09 13:45:00,87.0,87.04,86.9,87.02,2512500.0,64.1021,64.1315,64.0284,64.1168,2512500.0
2009-02-09 13:50:00,87.01,87.04,86.93,86.96,1953100.0,64.1094,64.1315,64.0505,64.0726,1953100.0
2009-02-09 13:55:00,86.96,87.15,86.9,87.13,2683000.0,64.0726,64.2126,64.0284,64.1978,2683000.0
2009-02-09 14:00:00,87.13,87.2,87.1,87.16,1819000.0,64.1978,64.2494,64.1757,64.2199,1819000.0
2009-02-09 14:05:00,87.16,87.19,87.1,87.16,902200.0,64.2199,64.2421,64.1757,64.2199,902200.0
2009-02-09 14:10:00,87.16,87.16,86.87,86.87,1946400.0,64.2199,64.2199,64.0063,64.0063,1946400.0
2009-02-09 14:15:00,86.87,87.15,86.76,86.83,2018500.0,64.0063,64.2126,63.9252,63.9768,2018500.0
2009-02-09 14:20:00,86.83,86.99,86.8,86.86,2370000.0,63.9768,64.0947,63.9547,63.9989,2370000.0
2009-02-09 14:25:00,86.87,86.87,86.53,86.63,4682500.0,64.0063,64.0063,63.7558,63.8294,4682500.0
2009-02-09 14:30:00,86.63,86.71,86.58,86.69,2445500.0,63.8294,63.8884,63.7926,63.8736,2445500.0
2009-02-09 14:35:00,86.69,86.79,86.63,86.77,1921100.0,63.8736,63.9473,63.8294,63.9326,1921100.0
2009-02-09 14:40:00,86.76,86.81,86.59,86.61,1999400.0,63.9252,63.9621,63.8,63.8147,1999400.0
2009-02-09 14:45:00,86.61,86.7,86.48,86.66,2834400.0,63.8147,63.881,63.7189,63.8515,2834400.0
2009-02-09 14:50:00,86.66,86.79,86.6,86.74,2587700.0,63.8515,63.9473,63.8073,63.9105,2587700.0
2009-02-09 14:55:00,86.74,86.85,86.72,86.77,1789200.0,63.9105,63.9915,63.8958,63.9326,1789200.0
2009-02-09 15:00:00,86.76,86.84,86.67,86.74,1918100.0,63.9252,63.9842,63.8589,63.9105,1918100.0
2009-02-09 15:05:00,86.73,86.84,86.66,86.74,2511800.0,63.9031,63.9842,63.8515,63.9105,2511800.0
2009-02-09 15:10:00,86.73,86.95,86.58,86.94,4434800.0,63.9031,64.0652,63.7926,64.0579,4434800.0
2009-02-09 15:15:00,86.94,87.02,86.87,86.94,2322200.0,64.0579,64.1168,64.0063,64.0579,2322200.0
2009-02-09 15:20:00,86.95,87.23,86.93,87.23,3047700.0,64.0652,64.2715,64.0505,64.2715,3047700.0
2009-02-09 15:25:00,87.23,87.55,87.22,87.34,3673400.0,64.2715,64.5073,64.2642,64.3526,3673400.0
2009-02-09 15:30:00,87.35,87.49,87.27,87.36,4011900.0,64.3599,64.4631,64.301,64.3673,4011900.0
2009-02-09 15:35:00,87.36,87.44,87.1,87.11,4695200.0,64.3673,64.4263,64.1757,64.1831,4695200.0
2009-02-09 15:40:00,87.11,87.26,87.11,87.17,2678900.0,64.1831,64.2936,64.1831,64.2273,2678900.0
2009-02-09 15:45:00,87.17,87.35,86.99,87.16,4066600.0,64.2273,64.3599,64.0947,64.2199,4066600.0
2009-02-09 15:50:00,87.16,87.22,87.1,87.1,3833600.0,64.2199,64.2642,64.1757,64.1757,3833600.0
2009-02-09 15:55:00,87.1,87.18,86.98,87.16,4851300.0,64.1757,64.2347,64.0873,64.2199,4851300.0
2009-02-09 16:00:00,87.16,87.19,86.86,87.04,12716500.0,64.2199,64.2421,63.9989,64.1315,12716500.0
2009-02-09 16:05:00,87.05,87.11,87.04,87.04,670200.0,64.1389,64.1831,64.1315,64.1315,670200.0
2009-02-09 16:10:00,87.04,87.1,86.9,86.95,895200.0,64.1315,64.1757,64.0284,64.0652,895200.0
2009-02-10 09:30:00,86.27,86.49,86.17,86.35,5128600.0,63.5642,63.7263,63.4905,63.6231,5128600.0
2009-02-10 09:35:00,86.35,86.64,86.29,86.58,3026800.0,63.6231,63.8368,63.5789,63.7926,3026800.0
2009-02-10 09:40:00,86.59,86.69,86.42,86.58,3345200.0,63.8,63.8736,63.6747,63.7926,3345200.0
2009-02-10 09:45:00,86.6,86.99,86.58,86.82,4669700.0,63.8073,64.0947,63.7926,63.9694,4669700.0
2009-02-10 09:50:00,86.82,87.03,86.82,86.86,2741600.0,63.9694,64.1242,63.9694,63.9989,2741600.0
2009-02-10 09:55:00,86.86,86.93,86.52,86.62,4797800.0,63.9989,64.0505,63.7484,63.8221,4797800.0
2009-02-10 10:00:00,86.62,86.77,86.46,86.65,3716200.0,63.8221,63.9326,63.7042,63.8442,3716200.0
2009-02-10 10:05:00,86.64,86.83,86.62,86.75,2755500.0,63.8368,63.9768,63.8221,63.9179,2755500.0
2009-02-10 10:10:00,86.75,86.78,86.36,86.41,3154500.0,63.9179,63.94,63.6305,63.6673,3154500.0
2009-02-10 10:15:00,86.41,86.52,86.2,86.24,3911600.0,63.6673,63.7484,63.5126,63.5421,3911600.0
2009-02-10 10:20:00,86.24,86.27,85.82,85.95,5735400.0,63.5421,63.5642,63.2326,63.3284,5735400.0
2009-02-10 10:25:00,85.95,85.98,85.78,85.85,5347700.0,63.3284,63.3505,63.2032,63.2547,5347700.0
2009-02-10 10:30:00,85.86,86.1,85.84,86.05,3992200.0,63.2621,63.4389,63.2474,63.4021,3992200.0
2009-02-10 10:35:00,86.05,86.06,85.82,85.96,3504800.0,63.4021,63.4095,63.2326,63.3358,3504800.0
2009-02-10 10:40:00,85.96,86.13,85.85,85.92,3393000.0,63.3358,63.461,63.2547,63.3063,3393000.0
2009-02-10 10:45:00,85.92,86.18,85.91,86.14,3056300.0,63.3063,63.4979,63.2989,63.4684,3056300.0
2009-02-10 10:50:00,86.13,86.22,86.0,86.13,2531600.0,63.461,63.5274,63.3653,63.461,2531600.0
2009-02-10 10:55:00,86.13,86.21,86.04,86.14,3013700.0,63.461,63.52,63.3947,63.4684,3013700.0
2009-02-10 11:00:00,86.14,86.7,86.08,86.2,12555600.0,63.4684,63.881,63.4242,63.5126,12555600.0
2009-02-10 11:05:00,86.2,86.23,85.03,85.3,16646600.0,63.5126,63.5347,62.6506,62.8495,16646600.0
2009-02-10 11:10:00,85.31,85.35,84.74,85.11,14015900.0,62.8569,62.8863,62.4369,62.7095,14015900.0
2009-02-10 11:15:00,85.1,85.24,84.94,85.24,9448000.0,62.7021,62.8053,62.5842,62.8053,9448000.0
2009-02-10 11:20:00,85.25,85.55,85.16,85.25,12240000.0,62.8127,63.0337,62.7463,62.8127,12240000.0
2009-02-10 11:25:00,85.25,85.27,84.98,85.15,8953200.0,62.8127,62.8274,62.6137,62.739,8953200.0
2009-02-10 11:30:00,85.15,85.18,84.01,84.02,16482600.0,62.739,62.7611,61.899,61.9064,16482600.0
2009-02-10 11:35:00,84.01,84.1,83.69,83.78,14615100.0,61.899,61.9653,61.6632,61.7295,14615100.0
2009-02-10 11:40:00,83.77,84.15,83.66,84.12,12326800.0,61.7222,62.0022,61.6411,61.9801,12326800.0
2009-02-10 11:45:00,84.13,84.15,83.66,84.06,8910100.0,61.9874,62.0022,61.6411,61.9359,8910100.0
2009-02-10 11:50:00,84.05,84.15,83.8,84.13,5208700.0,61.9285,62.0022,61.7443,61.9874,5208700.0
2009-02-10 11:55:00,84.14,84.25,83.9,84.18,7060200.0,61.9948,62.0758,61.818,62.0243,7060200.0
2009-02-10 12:00:00,84.18,84.35,84.03,84.26,4642700.0,62.0243,62.1495,61.9137,62.0832,4642700.0
2009-02-10 12:05:00,84.27,84.29,83.94,84.02,4866600.0,62.0906,62.1053,61.8474,61.9064,4866600.0
2009-02-10 12:10:00,84.01,84.39,84.01,84.3,3305000.0,61.899,62.179,61.899,62.1127,3305000.0
2009-02-10 12:15:00,84.31,84.4,84.24,84.29,3148800.0,62.1201,62.1864,62.0685,62.1053,3148800.0
2009-02-10 12:20:00,84.29,84.34,84.13,84.24,2977900.0,62.1053,62.1422,61.9874,62.0685,2977900.0
2009-02-10 12:25:00,84.24,84.27,83.93,84.08,4648800.0,62.0685,62.0906,61.8401,61.9506,4648800.0
2009-02-10 12:30:00,84.08,84.08,83.87,84.06,3258800.0,61.9506,61.9506,61.7959,61.9359,3258800.0
2009-02-10 12:35:00,84.06,84.26,83.93,84.18,3658500.0,61.9359,62.0832,61.8401,62.0243,3658500.0
2009-02-10 12:40:00,84.18,84.36,84.09,84.32,3840500.0,62.0243,62.1569,61.958,62.1274,3840500.0
2009-02-10 12:45:00,84.32,84.4,84.2,84.35,2482400.0,62.1274,62.1864,62.039,62.1495,2482400.0
2009-02-10 12:50:00,84.35,84.49,84.34,84.38,3430800.0,62.1495,62.2527,62.1422,62.1716,3430800.0
2009-02-10 12:55:00,84.39,84.47,84.3,84.31,2010700.0,62.179,62.2379,62.1127,62.1201,2010700.0
2009-02-10 13:00:00,84.31,84.33,84.0,84.05,2881300.0,62.1201,62.1348,61.8916,61.9285,2881300.0
2009-02-10 13:05:00,84.06,84.06,83.74,83.85,4927900.0,61.9359,61.9359,61.7001,61.7811,4927900.0
2009-02-10 13:10:00,83.84,83.96,83.68,83.94,4184700.0,61.7738,61.8622,61.6559,61.8474,4184700.0
2009-02-10 13:15:00,83.95,83.97,83.48,83.55,6082900.0,61.8548,61.8695,61.5085,61.5601,6082900.0
2009-02-10 13:20:00,83.55,83.55,83.12,83.39,8582000.0,61.5601,61.5601,61.2433,61.4422,8582000.0
2009-02-10 13:25:00,83.4,83.43,83.14,83.37,4298900.0,61.4496,61.4717,61.258,61.4275,4298900.0
2009-02-10 13:30:00,83.37,83.49,83.26,83.46,3214700.0,61.4275,61.5159,61.3464,61.4938,3214700.0
2009-02-10 13:35:00,83.46,83.71,83.44,83.64,3666100.0,61.4938,61.678,61.479,61.6264,3666100.0
2009-02-10 13:40:00,83.65,83.7,83.5,83.66,2178900.0,61.6338,61.6706,61.5232,61.6411,2178900.0
2009-02-10 13:45:00,83.67,83.68,83.44,83.54,2818300.0,61.6485,61.6559,61.479,61.5527,2818300.0
2009-02-10 13:50:00,83.55,83.63,83.38,83.42,2368200.0,61.5601,61.619,61.4348,61.4643,2368200.0
2009-02-10 13:55:00,83.42,83.51,83.37,83.42,1767600.0,61.4643,61.5306,61.4275,61.4643,1767600.0
2009-02-10 14:00:00,83.41,83.69,83.32,83.58,2934400.0,61.4569,61.6632,61.3906,61.5822,2934400.0
2009-02-10 14:05:00,83.58,83.62,83.46,83.49,2957700.0,61.5822,61.6117,61.4938,61.5159,2957700.0
2009-02-10 14:10:00,83.49,83.55,83.35,83.37,2784300.0,61.5159,61.5601,61.4127,61.4275,2784300.0
2009-02-10 14:15:00,83.37,83.43,83.22,83.37,3017000.0,61.4275,61.4717,61.3169,61.4275,3017000.0
2009-02-10 14:20:00,83.38,83.41,83.1,83.25,3740500.0,61.4348,61.4569,61.2285,61.339,3740500.0
2009-02-10 14:25:00,83.25,83.26,83.02,83.04,4302700.0,61.339,61.3464,61.1696,61.1843,4302700.0
2009-02-10 14:30:00,83.04,83.04,82.84,82.97,5748500.0,61.1843,61.1843,61.0369,61.1327,5748500.0
2009-02-10 14:35:00,82.97,83.07,82.81,83.05,3433000.0,61.1327,61.2064,61.0148,61.1917,3433000.0
2009-02-10 14:40:00,83.06,83.32,83.02,83.16,4731000.0,61.199,61.3906,61.1696,61.2727,4731000.0
2009-02-10 14:45:00,83.16,83.34,83.12,83.21,3067100.0,61.2727,61.4054,61.2433,61.3096,3067100.0
2009-02-10 14:50:00,83.21,83.23,82.95,83.0,3152000.0,61.3096,61.3243,61.118,61.1548,3152000.0
2009-02-10 14:55:00,83.0,83.1,82.77,82.84,6988100.0,61.1548,61.2285,60.9854,61.0369,6988100.0
2009-02-10 15:00:00,82.84,83.3,82.83,83.21,5254900.0,61.0369,61.3759,61.0296,61.3096,5254900.0
2009-02-10 15:05:00,83.22,83.23,83.03,83.21,3547000.0,61.3169,61.3243,61.1769,61.3096,3547000.0
2009-02-10 15:10:00,83.22,83.24,82.77,82.84,5853600.0,61.3169,61.3317,60.9854,61.0369,5853600.0
2009-02-10 15:15:00,82.83,82.94,82.65,82.75,6759700.0,61.0296,61.1106,60.897,60.9706,6759700.0
2009-02-10 15:20:00,82.75,82.83,82.54,82.82,5914500.0,60.9706,61.0296,60.8159,61.0222,5914500.0
2009-02-10 15:25:00,82.83,83.02,82.78,82.85,6409700.0,61.0296,61.1696,60.9927,61.0443,6409700.0
2009-02-10 15:30:00,82.86,84.8,82.75,82.94,6666200.0,61.0517,62.4811,60.9706,61.1106,6666200.0
2009-02-10 15:35:00,82.94,83.05,82.62,82.66,6796200.0,61.1106,61.1917,60.8749,60.9043,6796200.0
2009-02-10 15:40:00,82.66,82.86,82.45,82.76,9147500.0,60.9043,61.0517,60.7496,60.978,9147500.0
2009-02-10 15:45:00,82.76,83.25,82.62,83.1,10515600.0,60.978,61.339,60.8749,61.2285,10515600.0
2009-02-10 15:50:00,83.1,83.4,83.01,83.07,12367900.0,61.2285,61.4496,61.1622,61.2064,12367900.0
2009-02-10 15:55:00,83.06,83.1,82.9,82.96,13943900.0,61.199,61.2285,61.0812,61.1254,13943900.0
2009-02-10 16:00:00,82.96,86.6,82.73,83.05,4698500.0,61.1254,63.8073,60.9559,61.1917,4698500.0
2009-02-10 16:05:00,83.06,83.88,83.03,83.18,2314900.0,61.199,61.8032,61.1769,61.2875,2314900.0
2009-02-10 16:10:00,83.17,83.23,82.9,83.11,1677800.0,61.2801,61.3243,61.0812,61.2359,1677800.0
2009-02-11 09:30:00,83.44,83.64,83.28,83.29,5112800.0,61.479,61.6264,61.3611,61.3685,5112800.0
2009-02-11 09:35:00,83.29,83.79,83.26,83.72,6511400.0,61.3685,61.7369,61.3464,61.6853,6511400.0
2009-02-11 09:40:00,83.72,83.79,83.46,83.52,4732100.0,61.6853,61.7369,61.4938,61.538,4732100.0
2009-02-11 09:45:00,83.52,83.9,83.48,83.85,4053200.0,61.538,61.818,61.5085,61.7811,4053200.0
2009-02-11 09:50:00,83.85,83.92,83.75,83.89,4167800.0,61.7811,61.8327,61.7074,61.8106,4167800.0
2009-02-11 09:55:00,83.89,83.97,83.68,83.7,4309300.0,61.8106,61.8695,61.6559,61.6706,4309300.0
2009-02-11 10:00:00,83.69,83.87,83.55,83.71,4306700.0,61.6632,61.7959,61.5601,61.678,4306700.0
2009-02-11 10:05:00,83.71,83.71,83.34,83.38,6996000.0,61.678,61.678,61.4054,61.4348,6996000.0
2009-02-11 10:10:00,83.38,83.52,83.34,83.35,4225400.0,61.4348,61.538,61.4054,61.4127,4225400.0
2009-02-11 10:15:00,83.35,83.38,83.18,83.23,5244800.0,61.4127,61.4348,61.2875,61.3243,5244800.0
2009-02-11 10:20:00,83.23,83.82,83.19,83.41,2092600.0,61.3243,61.759,61.2948,61.4569,2092600.0
2009-02-11 10:25:00,83.42,83.46,83.1,83.1,3631700.0,61.4643,61.4938,61.2285,61.2285,3631700.0
2009-02-11 10:30:00,83.1,83.17,82.88,83.01,5459800.0,61.2285,61.2801,61.0664,61.1622,5459800.0
2009-02-11 10:35:00,83.01,83.15,82.99,83.07,3791700.0,61.1622,61.2654,61.1475,61.2064,3791700.0
2009-02-11 10:40:00,83.07,83.37,83.03,83.34,3834300.0,61.2064,61.4275,61.1769,61.4054,3834300.0
2009-02-11 10:45:00,83.34,83.54,83.25,83.51,3410100.0,61.4054,61.5527,61.339,61.5306,3410100.0
2009-02-11 10:50:00,83.51,83.66,83.5,83.52,5228200.0,61.5306,61.6411,61.5232,61.538,5228200.0
2009-02-11 10:55:00,83.52,83.69,83.46,83.57,3876300.0,61.538,61.6632,61.4938,61.5748,3876300.0
2009-02-11 11:00:00,83.57,83.64,83.42,83.58,2614600.0,61.5748,61.6264,61.4643,61.5822,2614600.0
2009-02-11 11:05:00,83.58,83.69,83.33,83.37,3044400.0,61.5822,61.6632,61.398,61.4275,3044400.0
2009-02-11 11:10:00,83.37,83.76,83.31,83.75,2966200.0,61.4275,61.7148,61.3832,61.7074,2966200.0
2009-02-11 11:15:00,83.75,83.9,83.73,83.83,3655400.0,61.7074,61.818,61.6927,61.7664,3655400.0
2009-02-11 11:20:00,83.82,83.86,83.68,83.78,3061400.0,61.759,61.7885,61.6559,61.7295,3061400.0
2009-02-11 11:25:00,83.79,83.9,83.6,83.83,3325000.0,61.7369,61.818,61.5969,61.7664,3325000.0
2009-02-11 11:30:00,83.83,84.05,83.75,83.75,4461500.0,61.7664,61.9285,61.7074,61.7074,4461500.0
2009-02-11 11:35:00,83.75,83.81,83.7,83.73,2429500.0,61.7074,61.7517,61.6706,61.6927,2429500.0
2009-02-11 11:40:00,83.74,83.74,83.56,83.69,2815100.0,61.7001,61.7001,61.5674,61.6632,2815100.0
2009-02-11 11:45:00,83.69,83.77,83.52,83.56,2014700.0,61.6632,61.7222,61.538,61.5674,2014700.0
2009-02-11 11:50:00,83.56,83.69,83.47,83.64,2691500.0,61.5674,61.6632,61.5011,61.6264,2691500.0
2009-02-11 11:55:00,83.64,83.7,83.5,83.56,2335000.0,61.6264,61.6706,61.5232,61.5674,2335000.0
2009-02-11 12:00:00,83.56,83.66,83.53,83.63,2015600.0,61.5674,61.6411,61.5453,61.619,2015600.0
2009-02-11 12:05:00,83.63,83.72,83.54,83.7,1560000.0,61.619,61.6853,61.5527,61.6706,1560000.0
2009-02-11 12:10:00,83.7,83.72,83.39,83.39,2033500.0,61.6706,61.6853,61.4422,61.4422,2033500.0
2009-02-11 12:15:00,83.39,83.42,83.27,83.36,2329900.0,61.4422,61.4643,61.3538,61.4201,2329900.0
2009-02-11 12:20:00,83.35,83.5,83.3,83.42,1508700.0,61.4127,61.5232,61.3759,61.4643,1508700.0
2009-02-11 12:25:00,83.42,83.51,83.35,83.5,1196200.0,61.4643,61.5306,61.4127,61.5232,1196200.0
2009-02-11 12:30:00,83.49,83.5,83.29,83.38,1699700.0,61.5159,61.5232,61.3685,61.4348,1699700.0
2009-02-11 12:35:00,83.38,83.62,83.31,83.61,2403900.0,61.4348,61.6117,61.3832,61.6043,2403900.0
2009-02-11 12:40:00,83.61,83.78,83.58,83.69,2594000.0,61.6043,61.7295,61.5822,61.6632,2594000.0
2009-02-11 12:45:00,83.69,83.75,83.65,83.66,1594900.0,61.6632,61.7074,61.6338,61.6411,1594900.0
2009-02-11 12:50:00,83.66,83.74,83.56,83.58,1131700.0,61.6411,61.7001,61.5674,61.5822,1131700.0
2009-02-11 12:55:00,83.57,83.58,83.28,83.36,2689600.0,61.5748,61.5822,61.3611,61.4201,2689600.0
2009-02-11 13:00:00,83.36,83.59,83.32,83.52,2711800.0,61.4201,61.5896,61.3906,61.538,2711800.0
2009-02-11 13:05:00,83.52,83.53,83.15,83.17,3177200.0,61.538,61.5453,61.2654,61.2801,3177200.0
2009-02-11 13:10:00,83.17,83.41,83.15,83.4,3142800.0,61.2801,61.4569,61.2654,61.4496,3142800.0
2009-02-11 13:15:00,83.4,83.41,83.25,83.32,2415000.0,61.4496,61.4569,61.339,61.3906,2415000.0
2009-02-11 13:20:00,83.31,83.47,83.25,83.26,2382600.0,61.3832,61.5011,61.339,61.3464,2382600.0
2009-02-11 13:25:00,83.26,83.36,83.19,83.34,1903700.0,61.3464,61.4201,61.2948,61.4054,1903700.0
2009-02-11 13:30:00,83.34,83.35,83.1,83.14,2463600.0,61.4054,61.4127,61.2285,61.258,2463600.0
2009-02-11 13:35:00,83.14,83.17,83.04,83.12,1819400.0,61.258,61.2801,61.1843,61.2433,1819400.0
2009-02-11 13:40:00,83.11,83.12,82.9,82.92,3014200.0,61.2359,61.2433,61.0812,61.0959,3014200.0
2009-02-11 13:45:00,82.92,82.92,82.58,82.65,5794100.0,61.0959,61.0959,60.8454,60.897,5794100.0
2009-02-11 13:50:00,82.65,82.79,82.58,82.79,3669800.0,60.897,61.0001,60.8454,61.0001,3669800.0
2009-02-11 13:55:00,82.79,82.84,82.66,82.74,2441900.0,61.0001,61.0369,60.9043,60.9633,2441900.0
2009-02-11 14:00:00,82.72,82.89,82.72,82.83,2867800.0,60.9485,61.0738,60.9485,61.0296,2867800.0
2009-02-11 14:05:00,82.83,82.94,82.76,82.92,1993500.0,61.0296,61.1106,60.978,61.0959,1993500.0
2009-02-11 14:10:00,82.92,82.94,82.63,82.71,3329400.0,61.0959,61.1106,60.8822,60.9412,3329400.0
2009-02-11 14:15:00,82.71,82.71,82.45,82.53,4973700.0,60.9412,60.9412,60.7496,60.8085,4973700.0
2009-02-11 14:20:00,82.54,82.73,82.4,82.7,3348800.0,60.8159,60.9559,60.7128,60.9338,3348800.0
2009-02-11 14:25:00,82.73,83.0,82.7,82.91,5228200.0,60.9559,61.1548,60.9338,61.0885,5228200.0
2009-02-11 14:30:00,82.92,82.99,82.83,82.91,2310100.0,61.0959,61.1475,61.0296,61.0885,2310100.0
2009-02-11 14:35:00,82.91,83.16,82.91,83.14,3741000.0,61.0885,61.2727,61.0885,61.258,3741000.0
2009-02-11 14:40:00,83.14,83.19,83.06,83.12,3031900.0,61.258,61.2948,61.199,61.2433,3031900.0
2009-02-11 14:45:00,83.12,83.16,83.0,83.04,3408400.0,61.2433,61.2727,61.1548,61.1843,3408400.0
2009-02-11 14:50:00,83.02,83.65,83.02,83.41,9158000.0,61.1696,61.6338,61.1696,61.4569,9158000.0
2009-02-11 14:55:00,83.4,83.85,83.4,83.73,10380300.0,61.4496,61.7811,61.4496,61.6927,10380300.0
2009-02-11 15:00:00,83.73,83.84,83.48,83.53,6404400.0,61.6927,61.7738,61.5085,61.5453,6404400.0
2009-02-11 15:05:00,83.53,83.77,83.53,83.58,5074900.0,61.5453,61.7222,61.5453,61.5822,5074900.0
2009-02-11 15:10:00,83.58,83.78,83.55,83.74,4473800.0,61.5822,61.7295,61.5601,61.7001,4473800.0
2009-02-11 15:15:00,83.74,84.0,83.64,83.72,6854500.0,61.7001,61.8916,61.6264,61.6853,6854500.0
2009-02-11 15:20:00,83.72,83.74,83.5,83.62,4237300.0,61.6853,61.7001,61.5232,61.6117,4237300.0
2009-02-11 15:25:00,83.62,83.67,83.48,83.58,2987300.0,61.6117,61.6485,61.5085,61.5822,2987300.0
2009-02-11 15:30:00,83.57,83.76,83.23,83.24,5150900.0,61.5748,61.7148,61.3243,61.3317,5150900.0
2009-02-11 15:35:00,83.23,83.38,83.22,83.27,3477500.0,61.3243,61.4348,61.3169,61.3538,3477500.0
2009-02-11 15:40:00,83.26,83.33,83.08,83.21,4537100.0,61.3464,61.398,61.2138,61.3096,4537100.0
2009-02-11 15:45:00,83.21,83.4,83.14,83.26,3491800.0,61.3096,61.4496,61.258,61.3464,3491800.0
2009-02-11 15:50:00,83.26,83.49,83.23,83.48,3630300.0,61.3464,61.5159,61.3243,61.5085,3630300.0
2009-02-11 15:55:00,83.48,83.67,83.41,83.67,7312900.0,61.5085,61.6485,61.4569,61.6485,7312900.0
2009-02-11 16:00:00,83.67,83.67,83.47,83.51,8026000.0,61.6485,61.6485,61.5011,61.5306,8026000.0
2009-02-11 16:05:00,83.52,83.59,82.66,83.57,1205300.0,61.538,61.5896,60.9043,61.5748,1205300.0
2009-02-11 16:10:00,83.56,83.59,82.89,83.53,275600.0,61.5674,61.5896,61.0738,61.5453,275600.0
2009-02-12 09:30:00,82.17,82.22,81.68,81.87,8137800.0,60.5433,60.5801,60.1823,60.3222,8137800.0
2009-02-12 09:35:00,81.86,81.99,81.82,81.9,5834300.0,60.3149,60.4107,60.2854,60.3444,5834300.0
2009-02-12 09:40:00,81.9,82.04,81.83,82.01,5254300.0,60.3444,60.4475,60.2928,60.4254,5254300.0
2009-02-12 09:45:00,82.0,82.14,82.0,82.1,5323900.0,60.418,60.5212,60.418,60.4917,5323900.0
2009-02-12 09:50:00,82.1,82.12,81.61,81.79,7964600.0,60.4917,60.5064,60.1307,60.2633,7964600.0
2009-02-12 09:55:00,81.81,81.82,81.5,81.64,7110700.0,60.278,60.2854,60.0496,60.1528,7110700.0
2009-02-12 10:00:00,81.65,81.67,81.3,81.56,7936200.0,60.1602,60.1749,59.9023,60.0938,7936200.0
2009-02-12 10:05:00,81.56,81.81,81.5,81.8,5109700.0,60.0938,60.278,60.0496,60.2707,5109700.0
2009-02-12 10:10:00,81.8,81.94,81.5,81.81,5624400.0,60.2707,60.3738,60.0496,60.278,5624400.0
2009-02-12 10:15:00,81.81,81.81,81.55,81.66,5130600.0,60.278,60.278,60.0865,60.1675,5130600.0
2009-02-12 10:20:00,81.66,81.95,81.53,81.89,5803100.0,60.1675,60.3812,60.0717,60.337,5803100.0
2009-02-12 10:25:00,81.88,82.04,81.65,81.96,6432900.0,60.3296,60.4475,60.1602,60.3886,6432900.0
2009-02-12 10:30:00,81.97,82.0,81.74,81.85,4758400.0,60.3959,60.418,60.2265,60.3075,4758400.0
2009-02-12 10:35:00,81.86,81.94,81.76,81.84,3810400.0,60.3149,60.3738,60.2412,60.3001,3810400.0
2009-02-12 10:40:00,81.84,82.04,81.69,82.03,4057000.0,60.3001,60.4475,60.1896,60.4401,4057000.0
2009-02-12 10:45:00,82.03,82.36,82.01,82.29,7979100.0,60.4401,60.6833,60.4254,60.6317,7979100.0
2009-02-12 10:50:00,82.3,82.37,82.14,82.31,5354500.0,60.6391,60.6907,60.5212,60.6464,5354500.0
2009-02-12 10:55:00,82.31,82.32,82.09,82.21,5102700.0,60.6464,60.6538,60.4843,60.5728,5102700.0
2009-02-12 11:00:00,82.22,82.22,81.92,82.05,4869100.0,60.5801,60.5801,60.3591,60.4549,4869100.0
2009-02-12 11:05:00,82.05,82.36,82.05,82.29,4585000.0,60.4549,60.6833,60.4549,60.6317,4585000.0
2009-02-12 11:10:00,82.29,82.3,82.05,82.09,3591800.0,60.6317,60.6391,60.4549,60.4843,3591800.0
2009-02-12 11:15:00,82.09,82.13,81.76,81.81,6393300.0,60.4843,60.5138,60.2412,60.278,6393300.0
2009-02-12 11:20:00,81.8,81.97,81.68,81.89,3349800.0,60.2707,60.3959,60.1823,60.337,3349800.0
2009-02-12 11:25:00,81.89,82.16,81.88,82.02,2722000.0,60.337,60.5359,60.3296,60.4328,2722000.0
2009-02-12 11:30:00,82.03,82.26,82.02,82.21,3418400.0,60.4401,60.6096,60.4328,60.5728,3418400.0
2009-02-12 11:35:00,82.21,82.28,82.07,82.16,3279000.0,60.5728,60.6243,60.4696,60.5359,3279000.0
2009-02-12 11:40:00,82.16,82.61,82.16,82.54,6584400.0,60.5359,60.8675,60.5359,60.8159,6584400.0
2009-02-12 11:45:00,82.53,82.65,82.45,82.58,4173900.0,60.8085,60.897,60.7496,60.8454,4173900.0
2009-02-12 11:50:00,82.58,82.69,82.52,82.56,3633300.0,60.8454,60.9264,60.8012,60.8306,3633300.0
2009-02-12 11:55:00,82.57,82.58,82.3,82.31,4176500.0,60.838,60.8454,60.6391,60.6464,4176500.0
2009-02-12 12:00:00,82.32,82.56,82.27,82.54,3820100.0,60.6538,60.8306,60.617,60.8159,3820100.0
2009-02-12 12:05:00,82.53,82.64,82.44,82.49,4477100.0,60.8085,60.8896,60.7422,60.7791,4477100.0
2009-02-12 12:10:00,82.5,82.52,82.37,82.43,3230800.0,60.7864,60.8012,60.6907,60.7349,3230800.0
2009-02-12 12:15:00,82.43,82.59,82.42,82.54,1944200.0,60.7349,60.8527,60.7275,60.8159,1944200.0
2009-02-12 12:20:00,82.55,82.68,82.54,82.65,3133400.0,60.8233,60.9191,60.8159,60.897,3133400.0
2009-02-12 12:25:00,82.65,82.96,82.64,82.87,4182100.0,60.897,61.1254,60.8896,61.0591,4182100.0
2009-02-12 12:30:00,82.87,82.95,82.7,82.8,2327700.0,61.0591,61.118,60.9338,61.0075,2327700.0
2009-02-12 12:35:00,82.8,82.83,82.73,82.78,1758200.0,61.0075,61.0296,60.9559,60.9927,1758200.0
2009-02-12 12:40:00,82.78,82.83,82.71,82.75,1469900.0,60.9927,61.0296,60.9412,60.9706,1469900.0
2009-02-12 12:45:00,82.75,82.75,82.54,82.6,2706400.0,60.9706,60.9706,60.8159,60.8601,2706400.0
2009-02-12 12:50:00,82.6,82.62,82.5,82.61,2352900.0,60.8601,60.8749,60.7864,60.8675,2352900.0
2009-02-12 12:55:00,82.61,82.69,82.49,82.52,1468300.0,60.8675,60.9264,60.7791,60.8012,1468300.0
2009-02-12 13:00:00,82.53,82.55,82.34,82.39,3121000.0,60.8085,60.8233,60.6685,60.7054,3121000.0
2009-02-12 13:05:00,82.39,82.44,82.23,82.44,3357600.0,60.7054,60.7422,60.5875,60.7422,3357600.0
2009-02-12 13:10:00,82.43,82.61,82.27,82.37,2692700.0,60.7349,60.8675,60.617,60.6907,2692700.0
2009-02-12 13:15:00,82.36,82.36,82.06,82.08,5506600.0,60.6833,60.6833,60.4622,60.477,5506600.0
2009-02-12 13:20:00,82.08,82.18,81.99,82.03,4379600.0,60.477,60.5507,60.4107,60.4401,4379600.0
2009-02-12 13:25:00,82.04,82.32,82.01,82.15,3859800.0,60.4475,60.6538,60.4254,60.5286,3859800.0
2009-02-12 13:30:00,82.15,82.29,82.08,82.1,3746200.0,60.5286,60.6317,60.477,60.4917,3746200.0
2009-02-12 13:35:00,82.09,82.16,81.8,81.82,4713900.0,60.4843,60.5359,60.2707,60.2854,4713900.0
2009-02-12 13:40:00,81.81,81.96,81.79,81.88,3813800.0,60.278,60.3886,60.2633,60.3296,3813800.0
2009-02-12 13:45:00,81.88,81.98,81.75,81.93,4055300.0,60.3296,60.4033,60.2338,60.3665,4055300.0
2009-02-12 13:50:00,81.94,82.19,81.94,82.18,4504200.0,60.3738,60.558,60.3738,60.5507,4504200.0
2009-02-12 13:55:00,82.18,82.28,81.96,82.19,3568000.0,60.5507,60.6243,60.3886,60.558,3568000.0
2009-02-12 14:00:00,82.2,82.2,81.85,81.88,3426200.0,60.5654,60.5654,60.3075,60.3296,3426200.0
2009-02-12 14:05:00,81.88,82.2,81.81,82.05,2745900.0,60.3296,60.5654,60.278,60.4549,2745900.0
2009-02-12 14:10:00,82.04,82.16,82.0,82.01,3144100.0,60.4475,60.5359,60.418,60.4254,3144100.0
2009-02-12 14:15:00,82.02,82.4,82.0,82.14,4244700.0,60.4328,60.7128,60.418,60.5212,4244700.0
2009-02-12 14:20:00,82.14,82.21,81.95,81.99,3267900.0,60.5212,60.5728,60.3812,60.4107,3267900.0
2009-02-12 14:25:00,81.99,82.01,81.83,81.89,4286800.0,60.4107,60.4254,60.2928,60.337,4286800.0
2009-02-12 14:30:00,81.88,82.03,81.71,81.78,4696400.0,60.3296,60.4401,60.2044,60.2559,4696400.0
2009-02-12 14:35:00,81.79,81.86,81.5,81.59,5630600.0,60.2633,60.3149,60.0496,60.1159,5630600.0
2009-02-12 14:40:00,81.59,81.63,81.42,81.55,4017500.0,60.1159,60.1454,59.9907,60.0865,4017500.0
2009-02-12 14:45:00,81.55,81.55,81.24,81.43,5719400.0,60.0865,60.0865,59.8581,59.9981,5719400.0
2009-02-12 14:50:00,81.43,81.5,81.17,81.24,5982500.0,59.9981,60.0496,59.8065,59.8581,5982500.0
2009-02-12 14:55:00,81.23,81.43,81.22,81.35,4196300.0,59.8507,59.9981,59.8433,59.9391,4196300.0
2009-02-12 15:00:00,81.35,81.39,81.11,81.17,6500200.0,59.9391,59.9686,59.7623,59.8065,6500200.0
2009-02-12 15:05:00,81.17,81.45,81.05,81.44,6185300.0,59.8065,60.0128,59.7181,60.0054,6185300.0
2009-02-12 15:10:00,81.44,81.84,81.43,81.68,9290000.0,60.0054,60.3001,59.9981,60.1823,9290000.0
2009-02-12 15:15:00,81.68,81.95,81.61,81.89,6399200.0,60.1823,60.3812,60.1307,60.337,6399200.0
2009-02-12 15:20:00,81.89,82.36,81.67,82.16,8443800.0,60.337,60.6833,60.1749,60.5359,8443800.0
2009-02-12 15:25:00,82.16,82.81,82.14,82.81,10698400.0,60.5359,61.0148,60.5212,61.0148,10698400.0
2009-02-12 15:30:00,82.79,82.85,81.3,82.61,9205900.0,61.0001,61.0443,59.9023,60.8675,9205900.0
2009-02-12 15:35:00,82.61,82.96,82.37,82.62,9590000.0,60.8675,61.1254,60.6907,60.8749,9590000.0
2009-02-12 15:40:00,82.62,83.56,82.6,83.42,14182700.0,60.8749,61.5674,60.8601,61.4643,14182700.0
2009-02-12 15:45:00,83.42,83.51,83.07,83.16,12002300.0,61.4643,61.5306,61.2064,61.2727,12002300.0
2009-02-12 15:50:00,83.17,83.72,81.2,83.71,11836700.0,61.2801,61.6853,59.8286,61.678,11836700.0
2009-02-12 15:55:00,83.71,83.82,83.43,83.72,12785600.0,61.678,61.759,61.4717,61.6853,12785600.0
2009-02-12 16:00:00,83.72,83.82,83.57,83.81,10101100.0,61.6853,61.759,61.5748,61.7517,10101100.0
2009-02-12 16:05:00,83.8,83.92,81.75,83.91,1747500.0,61.7443,61.8327,60.2338,61.8253,1747500.0
2009-02-12 16:10:00,83.91,84.1,83.66,83.98,1347300.0,61.8253,61.9653,61.6411,61.8769,1347300.0
2009-02-13 09:30:00,83.55,83.81,83.5,83.63,5639700.0,61.5601,61.7517,61.5232,61.619,5639700.0
2009-02-13 09:35:00,83.63,83.74,83.22,83.28,6290300.0,61.619,61.7001,61.3169,61.3611,6290300.0
2009-02-13 09:40:00,83.27,83.65,83.18,83.22,4395400.0,61.3538,61.6338,61.2875,61.3169,4395400.0
2009-02-13 09:45:00,83.22,83.33,83.1,83.32,3617000.0,61.3169,61.398,61.2285,61.3906,3617000.0
2009-02-13 09:50:00,83.32,83.35,83.13,83.14,3043600.0,61.3906,61.4127,61.2506,61.258,3043600.0
2009-02-13 09:55:00,83.13,83.6,83.06,83.54,6176100.0,61.2506,61.5969,61.199,61.5527,6176100.0
2009-02-13 10:00:00,83.54,83.67,83.43,83.67,4355300.0,61.5527,61.6485,61.4717,61.6485,4355300.0
2009-02-13 10:05:00,83.67,83.76,83.56,83.57,3703000.0,61.6485,61.7148,61.5674,61.5748,3703000.0
2009-02-13 10:10:00,83.57,83.74,83.49,83.61,4211900.0,61.5748,61.7001,61.5159,61.6043,4211900.0
2009-02-13 10:15:00,83.61,83.62,83.29,83.42,4141000.0,61.6043,61.6117,61.3685,61.4643,4141000.0
2009-02-13 10:20:00,83.43,83.88,83.4,83.88,4888000.0,61.4717,61.8032,61.4496,61.8032,4888000.0
2009-02-13 10:25:00,83.88,83.91,83.69,83.88,3498100.0,61.8032,61.8253,61.6632,61.8032,3498100.0
2009-02-13 10:30:00,83.87,84.11,83.84,84.08,4641500.0,61.7959,61.9727,61.7738,61.9506,4641500.0
2009-02-13 10:35:00,84.08,84.24,84.04,84.14,3786600.0,61.9506,62.0685,61.9211,61.9948,3786600.0
2009-02-13 10:40:00,84.14,84.21,84.04,84.07,2357600.0,61.9948,62.0464,61.9211,61.9432,2357600.0
2009-02-13 10:45:00,84.06,84.09,83.88,83.92,3119400.0,61.9359,61.958,61.8032,61.8327,3119400.0
2009-02-13 10:50:00,83.92,84.03,83.85,83.95,2336600.0,61.8327,61.9137,61.7811,61.8548,2336600.0
2009-02-13 10:55:00,83.94,84.13,83.91,83.98,2861600.0,61.8474,61.9874,61.8253,61.8769,2861600.0
2009-02-13 11:00:00,83.99,84.01,83.71,83.8,2420600.0,61.8843,61.899,61.678,61.7443,2420600.0
2009-02-13 11:05:00,83.8,83.87,83.74,83.82,2104000.0,61.7443,61.7959,61.7001,61.759,2104000.0
2009-02-13 11:10:00,83.82,83.9,83.59,83.6,2426200.0,61.759,61.818,61.5896,61.5969,2426200.0
2009-02-13 11:15:00,83.61,83.66,83.54,83.59,2527900.0,61.6043,61.6411,61.5527,61.5896,2527900.0
2009-02-13 11:20:00,83.6,83.6,83.31,83.38,2880700.0,61.5969,61.5969,61.3832,61.4348,2880700.0
2009-02-13 11:25:00,83.38,83.48,83.32,83.44,2713500.0,61.4348,61.5085,61.3906,61.479,2713500.0
2009-02-13 11:30:00,83.45,83.61,83.37,83.61,2172300.0,61.4864,61.6043,61.4275,61.6043,2172300.0
2009-02-13 11:35:00,83.61,83.67,83.51,83.57,3222900.0,61.6043,61.6485,61.5306,61.5748,3222900.0
2009-02-13 11:40:00,83.56,83.64,83.25,83.34,3272000.0,61.5674,61.6264,61.339,61.4054,3272000.0
2009-02-13 11:45:00,83.34,83.41,83.08,83.19,3168300.0,61.4054,61.4569,61.2138,61.2948,3168300.0
2009-02-13 11:50:00,83.2,83.23,83.07,83.21,2597400.0,61.3022,61.3243,61.2064,61.3096,2597400.0
2009-02-13 11:55:00,83.22,83.31,83.08,83.08,1814900.0,61.3169,61.3832,61.2138,61.2138,1814900.0
2009-02-13 12:00:00,83.08,83.31,83.06,83.15,2149200.0,61.2138,61.3832,61.199,61.2654,2149200.0
2009-02-13 12:05:00,83.15,83.21,83.09,83.16,1347100.0,61.2654,61.3096,61.2212,61.2727,1347100.0
2009-02-13 12:10:00,83.15,83.31,83.11,83.3,1623900.0,61.2654,61.3832,61.2359,61.3759,1623900.0
2009-02-13 12:15:00,83.29,83.3,82.97,83.11,4431000.0,61.3685,61.3759,61.1327,61.2359,4431000.0
2009-02-13 12:20:00,83.1,83.3,83.01,83.26,2588900.0,61.2285,61.3759,61.1622,61.3464,2588900.0
2009-02-13 12:25:00,83.29,83.36,83.15,83.33,2847700.0,61.3685,61.4201,61.2654,61.398,2847700.0
2009-02-13 12:30:00,83.33,83.42,83.15,83.25,2063100.0,61.398,61.4643,61.2654,61.339,2063100.0
2009-02-13 12:35:00,83.25,83.36,83.14,83.16,1309200.0,61.339,61.4201,61.258,61.2727,1309200.0
2009-02-13 12:40:00,83.15,83.23,82.96,83.01,1718800.0,61.2654,61.3243,61.1254,61.1622,1718800.0
2009-02-13 12:45:00,83.0,83.13,82.96,83.07,1513600.0,61.1548,61.2506,61.1254,61.2064,1513600.0
2009-02-13 12:50:00,83.07,83.08,82.75,82.77,3516100.0,61.2064,61.2138,60.9706,60.9854,3516100.0
2009-02-13 12:55:00,82.77,82.94,82.76,82.91,1576400.0,60.9854,61.1106,60.978,61.0885,1576400.0
2009-02-13 13:00:00,82.9,83.0,82.82,82.95,1496600.0,61.0812,61.1548,61.0222,61.118,1496600.0
2009-02-13 13:05:00,82.95,83.11,82.95,83.05,1799100.0,61.118,61.2359,61.118,61.1917,1799100.0
2009-02-13 13:10:00,83.05,83.11,82.89,82.94,1561400.0,61.1917,61.2359,61.0738,61.1106,1561400.0
2009-02-13 13:15:00,82.94,83.26,82.89,83.2,2817400.0,61.1106,61.3464,61.0738,61.3022,2817400.0
2009-02-13 13:20:00,83.19,83.28,83.16,83.2,1175800.0,61.2948,61.3611,61.2727,61.3022,1175800.0
2009-02-13 13:25:00,83.2,83.35,83.2,83.33,2082700.0,61.3022,61.4127,61.3022,61.398,2082700.0
2009-02-13 13:30:00,83.33,83.41,83.28,83.29,1628700.0,61.398,61.4569,61.3611,61.3685,1628700.0
2009-02-13 13:35:00,83.29,83.42,83.19,83.31,1422400.0,61.3685,61.4643,61.2948,61.3832,1422400.0
2009-02-13 13:40:00,83.31,83.53,83.25,83.49,3318500.0,61.3832,61.5453,61.339,61.5159,3318500.0
2009-02-13 13:45:00,83.48,83.85,83.47,83.81,4616100.0,61.5085,61.7811,61.5011,61.7517,4616100.0
2009-02-13 13:50:00,83.81,84.01,83.76,83.85,5428800.0,61.7517,61.899,61.7148,61.7811,5428800.0
2009-02-13 13:55:00,83.85,83.9,83.7,83.79,3710500.0,61.7811,61.818,61.6706,61.7369,3710500.0
2009-02-13 14:00:00,83.79,83.98,83.77,83.8,4376300.0,61.7369,61.8769,61.7222,61.7443,4376300.0
2009-02-13 14:05:00,83.8,83.81,83.48,83.6,4195700.0,61.7443,61.7517,61.5085,61.5969,4195700.0
2009-02-13 14:10:00,83.6,83.81,83.55,83.73,2525900.0,61.5969,61.7517,61.5601,61.6927,2525900.0
2009-02-13 14:15:00,83.74,83.76,83.43,83.73,3487500.0,61.7001,61.7148,61.4717,61.6927,3487500.0
2009-02-13 14:20:00,83.72,83.82,83.55,83.64,4000500.0,61.6853,61.759,61.5601,61.6264,4000500.0
2009-02-13 14:25:00,83.63,83.75,83.55,83.59,2391500.0,61.619,61.7074,61.5601,61.5896,2391500.0
2009-02-13 14:30:00,83.59,83.65,83.37,83.56,3030000.0,61.5896,61.6338,61.4275,61.5674,3030000.0
2009-02-13 14:35:00,83.56,83.66,83.45,83.54,2679600.0,61.5674,61.6411,61.4864,61.5527,2679600.0
2009-02-13 14:40:00,83.54,83.71,83.54,83.59,2132300.0,61.5527,61.678,61.5527,61.5896,2132300.0
2009-02-13 14:45:00,83.58,83.59,83.39,83.52,3283500.0,61.5822,61.5896,61.4422,61.538,3283500.0
2009-02-13 14:50:00,83.52,83.75,83.41,83.68,3927400.0,61.538,61.7074,61.4569,61.6559,3927400.0
2009-02-13 14:55:00,83.69,83.73,83.45,83.54,2381200.0,61.6632,61.6927,61.4864,61.5527,2381200.0
2009-02-13 15:00:00,83.54,83.67,83.44,83.62,3322700.0,61.5527,61.6485,61.479,61.6117,3322700.0
2009-02-13 15:05:00,83.62,83.64,83.15,83.3,4106600.0,61.6117,61.6264,61.2654,61.3759,4106600.0
2009-02-13 15:10:00,83.3,83.31,82.98,83.08,3378100.0,61.3759,61.3832,61.1401,61.2138,3378100.0
2009-02-13 15:15:00,83.09,83.14,82.99,83.06,3487700.0,61.2212,61.258,61.1475,61.199,3487700.0
2009-02-13 15:20:00,83.06,83.22,83.03,83.15,3664600.0,61.199,61.3169,61.1769,61.2654,3664600.0
2009-02-13 15:25:00,83.14,83.44,83.12,83.37,3943900.0,61.258,61.479,61.2433,61.4275,3943900.0
2009-02-13 15:30:00,83.37,83.69,83.37,83.52,4826600.0,61.4275,61.6632,61.4275,61.538,4826600.0
2009-02-13 15:35:00,83.52,83.56,83.3,83.43,4820100.0,61.538,61.5674,61.3759,61.4717,4820100.0
2009-02-13 15:40:00,83.43,83.68,83.3,83.6,5477200.0,61.4717,61.6559,61.3759,61.5969,5477200.0
2009-02-13 15:45:00,83.6,83.63,83.3,83.57,4443300.0,61.5969,61.619,61.3759,61.5748,4443300.0
2009-02-13 15:50:00,83.57,83.6,83.4,83.48,2960200.0,61.5748,61.5969,61.4496,61.5085,2960200.0
2009-02-13 15:55:00,83.48,84.0,82.78,82.79,10642600.0,61.5085,61.8916,60.9927,61.0001,10642600.0
2009-02-13 16:00:00,82.78,82.88,82.51,82.59,10682200.0,60.9927,61.0664,60.7938,60.8527,10682200.0
2009-02-13 16:05:00,82.59,82.8,82.49,82.5,858700.0,60.8527,61.0075,60.7791,60.7864,858700.0
2009-02-13 16:10:00,82.5,82.55,82.35,82.46,961700.0,60.7864,60.8233,60.6759,60.757,961700.0
2009-02-17 09:30:00,80.16,80.52,80.1,80.41,10933800.0,59.0623,59.3276,59.0181,59.2465,10933800.0
2009-02-17 09:35:00,80.41,80.62,80.06,80.08,9877000.0,59.2465,59.4012,58.9886,59.0034,9877000.0
2009-02-17 09:40:00,80.08,80.36,80.01,80.22,7235500.0,59.0034,59.2097,58.9518,59.1065,7235500.0
2009-02-17 09:45:00,80.22,80.29,79.57,79.65,10822000.0,59.1065,59.1581,58.6276,58.6865,10822000.0
2009-02-17 09:50:00,79.62,79.69,79.17,79.58,11363100.0,58.6644,58.716,58.3329,58.635,11363100.0
2009-02-17 09:55:00,79.58,79.79,79.47,79.66,6074100.0,58.635,58.7897,58.5539,58.6939,6074100.0
2009-02-17 10:00:00,79.67,79.83,79.63,79.74,4747700.0,58.7013,58.8192,58.6718,58.7529,4747700.0
2009-02-17 10:05:00,79.74,80.0,79.72,79.96,4932000.0,58.7529,58.9444,58.7381,58.915,4932000.0
2009-02-17 10:10:00,79.96,80.06,79.8,79.94,5407800.0,58.915,58.9886,58.7971,58.9002,5407800.0
2009-02-17 10:15:00,79.97,80.0,79.58,79.63,4639400.0,58.9223,58.9444,58.635,58.6718,4639400.0
2009-02-17 10:20:00,79.64,79.81,79.51,79.72,4030600.0,58.6792,58.8044,58.5834,58.7381,4030600.0
2009-02-17 10:25:00,79.72,79.78,79.55,79.77,4391900.0,58.7381,58.7823,58.6129,58.775,4391900.0
2009-02-17 10:30:00,79.77,80.05,79.77,79.9,5842100.0,58.775,58.9813,58.775,58.8707,5842100.0
2009-02-17 10:35:00,79.91,80.03,79.64,79.73,4481300.0,58.8781,58.9665,58.6792,58.7455,4481300.0
2009-02-17 10:40:00,79.73,79.95,79.65,79.95,5200400.0,58.7455,58.9076,58.6865,58.9076,5200400.0
2009-02-17 10:45:00,79.95,80.02,79.81,79.89,5645800.0,58.9076,58.9592,58.8044,58.8634,5645800.0
2009-02-17 10:50:00,79.88,80.24,79.88,80.11,6341700.0,58.856,59.1213,58.856,59.0255,6341700.0
2009-02-17 10:55:00,80.11,80.23,80.0,80.05,4707000.0,59.0255,59.1139,58.9444,58.9813,4707000.0
2009-02-17 11:00:00,80.05,80.06,79.81,79.98,4332700.0,58.9813,58.9886,58.8044,58.9297,4332700.0
2009-02-17 11:05:00,79.98,80.02,79.75,79.8,3586800.0,58.9297,58.9592,58.7602,58.7971,3586800.0
2009-02-17 11:10:00,79.79,80.07,79.79,79.94,2387200.0,58.7897,58.996,58.7897,58.9002,2387200.0
2009-02-17 11:15:00,79.93,80.02,79.87,79.96,2061800.0,58.8928,58.9592,58.8486,58.915,2061800.0
2009-02-17 11:20:00,79.96,80.11,79.85,79.97,3005400.0,58.915,59.0255,58.8339,58.9223,3005400.0
2009-02-17 11:25:00,79.97,80.02,79.8,79.84,2874400.0,58.9223,58.9592,58.7971,58.8265,2874400.0
2009-02-17 11:30:00,79.84,79.85,79.66,79.66,3439500.0,58.8265,58.8339,58.6939,58.6939,3439500.0
2009-02-17 11:35:00,79.66,79.74,79.61,79.7,2787100.0,58.6939,58.7529,58.6571,58.7234,2787100.0
2009-02-17 11:40:00,79.69,79.85,79.61,79.82,3135000.0,58.716,58.8339,58.6571,58.8118,3135000.0
2009-02-17 11:45:00,79.81,79.83,79.65,79.68,2672600.0,58.8044,58.8192,58.6865,58.7086,2672600.0
2009-02-17 11:50:00,79.68,79.69,79.42,79.56,4879200.0,58.7086,58.716,58.5171,58.6202,4879200.0
2009-02-17 11:55:00,79.55,79.66,79.4,79.55,3789800.0,58.6129,58.6939,58.5023,58.6129,3789800.0
2009-02-17 12:00:00,79.54,79.8,79.52,79.65,3836500.0,58.6055,58.7971,58.5908,58.6865,3836500.0
2009-02-17 12:05:00,79.66,79.75,79.59,79.6,2396600.0,58.6939,58.7602,58.6423,58.6497,2396600.0
2009-02-17 12:10:00,79.59,79.8,79.44,79.56,3234100.0,58.6423,58.7971,58.5318,58.6202,3234100.0
2009-02-17 12:15:00,79.56,79.69,79.42,79.58,3498900.0,58.6202,58.716,58.5171,58.635,3498900.0
2009-02-17 12:20:00,79.58,79.61,79.31,79.33,4371400.0,58.635,58.6571,58.436,58.4508,4371400.0
2009-02-17 12:25:00,79.33,79.61,79.3,79.55,3590800.0,58.4508,58.6571,58.4287,58.6129,3590800.0
2009-02-17 12:30:00,79.56,79.69,79.5,79.65,2850600.0,58.6202,58.716,58.576,58.6865,2850600.0
2009-02-17 12:35:00,79.64,79.73,79.6,79.72,2205700.0,58.6792,58.7455,58.6497,58.7381,2205700.0
2009-02-17 12:40:00,79.72,79.82,79.68,79.74,2299600.0,58.7381,58.8118,58.7086,58.7529,2299600.0
2009-02-17 12:45:00,79.74,79.82,79.61,79.65,3345000.0,58.7529,58.8118,58.6571,58.6865,3345000.0
2009-02-17 12:50:00,79.65,79.67,79.56,79.65,2110200.0,58.6865,58.7013,58.6202,58.6865,2110200.0
2009-02-17 12:55:00,79.65,79.77,79.64,79.76,1955800.0,58.6865,58.775,58.6792,58.7676,1955800.0
2009-02-17 13:00:00,79.76,79.81,79.52,79.54,3114200.0,58.7676,58.8044,58.5908,58.6055,3114200.0
2009-02-17 13:05:00,79.54,79.56,79.43,79.48,2349900.0,58.6055,58.6202,58.5244,58.5613,2349900.0
2009-02-17 13:10:00,79.48,79.63,79.36,79.6,3958300.0,58.5613,58.6718,58.4729,58.6497,3958300.0
2009-02-17 13:15:00,79.6,79.83,79.38,79.43,2717200.0,58.6497,58.8192,58.4876,58.5244,2717200.0
2009-02-17 13:20:00,79.44,79.49,79.25,79.37,5857000.0,58.5318,58.5687,58.3918,58.4802,5857000.0
2009-02-17 13:25:00,79.35,79.47,79.25,79.4,4553500.0,58.4655,58.5539,58.3918,58.5023,4553500.0
2009-02-17 13:30:00,79.39,79.64,79.26,79.59,3752100.0,58.495,58.6792,58.3992,58.6423,3752100.0
2009-02-17 13:35:00,79.59,79.66,79.47,79.53,3513600.0,58.6423,58.6939,58.5539,58.5981,3513600.0
2009-02-17 13:40:00,79.52,79.87,79.4,79.84,5962800.0,58.5908,58.8486,58.5023,58.8265,5962800.0
2009-02-17 13:45:00,79.84,80.05,79.73,79.87,6418300.0,58.8265,58.9813,58.7455,58.8486,6418300.0
2009-02-17 13:50:00,79.88,79.94,79.62,79.63,3359300.0,58.856,58.9002,58.6644,58.6718,3359300.0
2009-02-17 13:55:00,79.63,79.68,79.53,79.65,2965100.0,58.6718,58.7086,58.5981,58.6865,2965100.0
2009-02-17 14:00:00,79.66,79.71,79.47,79.69,2824600.0,58.6939,58.7307,58.5539,58.716,2824600.0
2009-02-17 14:05:00,79.68,79.97,79.66,79.83,3529300.0,58.7086,58.9223,58.6939,58.8192,3529300.0
2009-02-17 14:10:00,79.83,79.94,79.78,79.86,3997200.0,58.8192,58.9002,58.7823,58.8413,3997200.0
2009-02-17 14:15:00,79.86,79.99,79.81,79.82,3818900.0,58.8413,58.9371,58.8044,58.8118,3818900.0
2009-02-17 14:20:00,79.81,79.98,79.65,79.76,3459800.0,58.8044,58.9297,58.6865,58.7676,3459800.0
2009-02-17 14:25:00,79.76,79.83,79.56,79.61,3424600.0,58.7676,58.8192,58.6202,58.6571,3424600.0
2009-02-17 14:30:00,79.61,79.88,79.57,79.79,4968300.0,58.6571,58.856,58.6276,58.7897,4968300.0
2009-02-17 14:35:00,79.78,80.17,79.77,80.01,5955000.0,58.7823,59.0697,58.775,58.9518,5955000.0
2009-02-17 14:40:00,80.01,80.04,79.81,79.98,3653300.0,58.9518,58.9739,58.8044,58.9297,3653300.0
2009-02-17 14:45:00,79.98,79.98,79.7,79.71,3406900.0,58.9297,58.9297,58.7234,58.7307,3406900.0
2009-02-17 14:50:00,79.71,79.88,79.59,79.62,4161000.0,58.7307,58.856,58.6423,58.6644,4161000.0
2009-02-17 14:55:00,79.61,79.71,79.5,79.66,4633700.0,58.6571,58.7307,58.576,58.6939,4633700.0
2009-02-17 15:00:00,79.66,79.66,79.4,79.53,4590700.0,58.6939,58.6939,58.5023,58.5981,4590700.0
2009-02-17 15:05:00,79.53,79.88,79.48,79.79,4500200.0,58.5981,58.856,58.5613,58.7897,4500200.0
2009-02-17 15:10:00,79.79,79.92,79.65,79.74,5472100.0,58.7897,58.8855,58.6865,58.7529,5472100.0
2009-02-17 15:15:00,79.72,79.94,79.49,79.5,5777000.0,58.7381,58.9002,58.5687,58.576,5777000.0
2009-02-17 15:20:00,79.51,79.67,79.4,79.6,6536800.0,58.5834,58.7013,58.5023,58.6497,6536800.0
2009-02-17 15:25:00,79.6,79.69,79.28,79.44,7335900.0,58.6497,58.716,58.4139,58.5318,7335900.0
2009-02-17 15:30:00,79.45,80.39,79.43,80.35,14435900.0,58.5392,59.2318,58.5244,59.2023,14435900.0
2009-02-17 15:35:00,80.36,80.45,80.07,80.22,11749000.0,59.2097,59.276,58.996,59.1065,11749000.0
2009-02-17 15:40:00,80.22,80.26,79.64,79.82,11968500.0,59.1065,59.136,58.6792,58.8118,11968500.0
2009-02-17 15:45:00,79.82,80.02,79.55,79.59,9260400.0,58.8118,58.9592,58.6129,58.6423,9260400.0
2009-02-17 15:50:00,79.59,79.66,79.35,79.37,10175900.0,58.6423,58.6939,58.4655,58.4802,10175900.0
2009-02-17 15:55:00,79.37,79.48,79.17,79.22,11877700.0,58.4802,58.5613,58.3329,58.3697,11877700.0
2009-02-17 16:00:00,79.22,80.23,79.1,79.19,29816900.0,58.3697,59.1139,58.2813,58.3476,29816900.0
2009-02-17 16:05:00,79.19,82.96,79.12,79.25,1823000.0,58.3476,61.1254,58.296,58.3918,1823000.0
2009-02-17 16:10:00,79.25,81.05,79.04,79.07,639900.0,58.3918,59.7181,58.2371,58.2592,639900.0
2009-02-18 09:30:00,79.8,79.83,79.47,79.54,6363200.0,58.7971,58.8192,58.5539,58.6055,6363200.0
2009-02-18 09:35:00,79.54,79.71,79.33,79.37,5507400.0,58.6055,58.7307,58.4508,58.4802,5507400.0
2009-02-18 09:40:00,79.37,79.7,79.3,79.7,6219700.0,58.4802,58.7234,58.4287,58.7234,6219700.0
2009-02-18 09:45:00,79.7,79.8,79.44,79.47,4113900.0,58.7234,58.7971,58.5318,58.5539,4113900.0
2009-02-18 09:50:00,79.47,79.56,79.27,79.38,4840300.0,58.5539,58.6202,58.4066,58.4876,4840300.0
2009-02-18 09:55:00,79.38,79.5,79.0,79.04,6269700.0,58.4876,58.576,58.2076,58.2371,6269700.0
2009-02-18 10:00:00,79.04,79.18,78.82,78.87,7012100.0,58.2371,58.3402,58.075,58.1118,7012100.0
2009-02-18 10:05:00,78.87,78.88,78.5,78.54,6808000.0,58.1118,58.1192,57.8392,57.8687,6808000.0
2009-02-18 10:10:00,78.54,79.45,78.28,78.39,11152100.0,57.8687,58.5392,57.6771,57.7582,11152100.0
2009-02-18 10:15:00,78.39,78.66,78.33,78.45,7933000.0,57.7582,57.9571,57.714,57.8024,7933000.0
2009-02-18 10:20:00,78.44,78.83,78.44,78.76,4008100.0,57.795,58.0824,57.795,58.0308,4008100.0
2009-02-18 10:25:00,78.76,78.85,78.63,78.76,3243600.0,58.0308,58.0971,57.935,58.0308,3243600.0
2009-02-18 10:30:00,78.77,79.18,78.77,79.09,6380900.0,58.0382,58.3402,58.0382,58.2739,6380900.0
2009-02-18 10:35:00,79.1,79.13,78.87,78.9,5299700.0,58.2813,58.3034,58.1118,58.1339,5299700.0
2009-02-18 10:40:00,78.9,79.13,78.9,78.96,4607600.0,58.1339,58.3034,58.1339,58.1781,4607600.0
2009-02-18 10:45:00,78.94,79.28,78.92,79.01,5302300.0,58.1634,58.4139,58.1487,58.215,5302300.0
2009-02-18 10:50:00,79.02,79.08,78.88,78.93,3537200.0,58.2224,58.2666,58.1192,58.156,3537200.0
2009-02-18 10:55:00,78.92,79.0,78.73,78.85,4881500.0,58.1487,58.2076,58.0087,58.0971,4881500.0
2009-02-18 11:00:00,78.85,78.91,78.65,78.74,2488600.0,58.0971,58.1413,57.9497,58.016,2488600.0
2009-02-18 11:05:00,78.74,78.92,78.7,78.91,2691700.0,58.016,58.1487,57.9866,58.1413,2691700.0
2009-02-18 11:10:00,78.9,79.11,78.85,79.07,2849800.0,58.1339,58.2887,58.0971,58.2592,2849800.0
2009-02-18 11:15:00,79.06,79.31,79.06,79.16,5514600.0,58.2518,58.436,58.2518,58.3255,5514600.0
2009-02-18 11:20:00,79.16,79.63,79.16,79.57,6379900.0,58.3255,58.6718,58.3255,58.6276,6379900.0
2009-02-18 11:25:00,79.57,79.68,79.44,79.51,5777000.0,58.6276,58.7086,58.5318,58.5834,5777000.0
2009-02-18 11:30:00,79.51,79.56,79.35,79.44,3153700.0,58.5834,58.6202,58.4655,58.5318,3153700.0
2009-02-18 11:35:00,79.44,79.55,79.41,79.51,2269900.0,58.5318,58.6129,58.5097,58.5834,2269900.0
2009-02-18 11:40:00,79.51,79.78,79.39,79.74,4231200.0,58.5834,58.7823,58.495,58.7529,4231200.0
2009-02-18 11:45:00,79.75,79.78,79.45,79.48,3088200.0,58.7602,58.7823,58.5392,58.5613,3088200.0
2009-02-18 11:50:00,79.47,79.54,79.35,79.45,2542000.0,58.5539,58.6055,58.4655,58.5392,2542000.0
2009-02-18 11:55:00,79.45,79.67,79.4,79.5,2772000.0,58.5392,58.7013,58.5023,58.576,2772000.0
2009-02-18 12:00:00,79.5,79.68,79.38,79.64,3345000.0,58.576,58.7086,58.4876,58.6792,3345000.0
2009-02-18 12:05:00,79.65,79.84,79.55,79.81,3860500.0,58.6865,58.8265,58.6129,58.8044,3860500.0
2009-02-18 12:10:00,79.81,79.94,79.7,79.77,2767400.0,58.8044,58.9002,58.7234,58.775,2767400.0
2009-02-18 12:15:00,79.76,79.84,79.61,79.64,2936300.0,58.7676,58.8265,58.6571,58.6792,2936300.0
2009-02-18 12:20:00,79.64,79.76,79.6,79.63,2364600.0,58.6792,58.7676,58.6497,58.6718,2364600.0
2009-02-18 12:25:00,79.63,79.67,79.38,79.48,3744700.0,58.6718,58.7013,58.4876,58.5613,3744700.0
2009-02-18 12:30:00,79.49,79.62,79.26,79.31,3472700.0,58.5687,58.6644,58.3992,58.436,3472700.0
2009-02-18 12:35:00,79.3,79.42,79.13,79.15,2571300.0,58.4287,58.5171,58.3034,58.3181,2571300.0
2009-02-18 12:40:00,79.15,79.35,79.13,79.34,2273900.0,58.3181,58.4655,58.3034,58.4581,2273900.0
2009-02-18 12:45:00,79.34,79.4,79.14,79.14,2431100.0,58.4581,58.5023,58.3108,58.3108,2431100.0
2009-02-18 12:50:00,79.15,79.33,79.04,79.33,3408500.0,58.3181,58.4508,58.2371,58.4508,3408500.0
2009-02-18 12:55:00,79.33,79.49,79.26,79.45,2312000.0,58.4508,58.5687,58.3992,58.5392,2312000.0
2009-02-18 13:00:00,79.43,79.67,79.22,79.31,4033200.0,58.5244,58.7013,58.3697,58.436,4033200.0
2009-02-18 13:05:00,79.32,79.46,79.14,79.23,3113500.0,58.4434,58.5465,58.3108,58.3771,3113500.0
2009-02-18 13:10:00,79.23,79.37,79.18,79.33,1801500.0,58.3771,58.4802,58.3402,58.4508,1801500.0
2009-02-18 13:15:00,79.32,79.36,78.97,78.98,3213900.0,58.4434,58.4729,58.1855,58.1929,3213900.0
2009-02-18 13:20:00,79.01,79.1,78.9,79.01,4777800.0,58.215,58.2813,58.1339,58.215,4777800.0
2009-02-18 13:25:00,79.0,79.18,79.0,79.14,2191100.0,58.2076,58.3402,58.2076,58.3108,2191100.0
2009-02-18 13:30:00,79.14,79.16,78.99,79.09,1778900.0,58.3108,58.3255,58.2002,58.2739,1778900.0
2009-02-18 13:35:00,79.1,79.15,78.78,78.81,3673500.0,58.2813,58.3181,58.0455,58.0676,3673500.0
2009-02-18 13:40:00,78.81,79.0,78.7,78.83,3312600.0,58.0676,58.2076,57.9866,58.0824,3312600.0
2009-02-18 13:45:00,78.82,78.96,78.77,78.83,1985400.0,58.075,58.1781,58.0382,58.0824,1985400.0
2009-02-18 13:50:00,78.84,78.85,78.7,78.84,2913800.0,58.0897,58.0971,57.9866,58.0897,2913800.0
2009-02-18 13:55:00,78.84,78.99,78.8,78.87,2517600.0,58.0897,58.2002,58.0603,58.1118,2517600.0
2009-02-18 14:00:00,78.87,79.05,78.68,78.94,4199900.0,58.1118,58.2445,57.9718,58.1634,4199900.0
2009-02-18 14:05:00,78.93,79.2,78.92,79.16,3681800.0,58.156,58.355,58.1487,58.3255,3681800.0
2009-02-18 14:10:00,79.16,79.17,78.61,78.64,5318400.0,58.3255,58.3329,57.9203,57.9424,5318400.0
2009-02-18 14:15:00,78.64,78.86,78.54,78.74,4867000.0,57.9424,58.1045,57.8687,58.016,4867000.0
2009-02-18 14:20:00,78.74,79.0,78.74,78.99,2445300.0,58.016,58.2076,58.016,58.2002,2445300.0
2009-02-18 14:25:00,78.99,79.09,78.75,78.98,3853500.0,58.2002,58.2739,58.0234,58.1929,3853500.0
2009-02-18 14:30:00,78.99,79.14,78.85,79.04,3822000.0,58.2002,58.3108,58.0971,58.2371,3822000.0
2009-02-18 14:35:00,79.04,79.07,78.71,78.77,3044600.0,58.2371,58.2592,57.9939,58.0382,3044600.0
2009-02-18 14:40:00,78.78,78.9,78.61,78.79,2444500.0,58.0455,58.1339,57.9203,58.0529,2444500.0
2009-02-18 14:45:00,78.79,78.88,78.7,78.74,1924300.0,58.0529,58.1192,57.9866,58.016,1924300.0
2009-02-18 14:50:00,78.74,78.84,78.67,78.71,1964800.0,58.016,58.0897,57.9645,57.9939,1964800.0
2009-02-18 14:55:00,78.71,79.29,78.57,79.26,6489800.0,57.9939,58.4213,57.8908,58.3992,6489800.0
2009-02-18 15:00:00,79.25,79.42,79.12,79.29,5510100.0,58.3918,58.5171,58.296,58.4213,5510100.0
2009-02-18 15:05:00,79.28,79.4,78.94,78.99,4969400.0,58.4139,58.5023,58.1634,58.2002,4969400.0
2009-02-18 15:10:00,78.99,79.44,78.96,79.31,5593900.0,58.2002,58.5318,58.1781,58.436,5593900.0
2009-02-18 15:15:00,79.31,79.34,79.11,79.23,4270900.0,58.436,58.4581,58.2887,58.3771,4270900.0
2009-02-18 15:20:00,79.24,79.39,79.0,79.3,3853900.0,58.3845,58.495,58.2076,58.4287,3853900.0
2009-02-18 15:25:00,79.28,79.33,78.87,78.97,6870600.0,58.4139,58.4508,58.1118,58.1855,6870600.0
2009-02-18 15:30:00,78.96,79.14,78.87,78.98,4096600.0,58.1781,58.3108,58.1118,58.1929,4096600.0
2009-02-18 15:35:00,78.98,79.06,78.88,79.04,4667300.0,58.1929,58.2518,58.1192,58.2371,4667300.0
2009-02-18 15:40:00,79.04,79.31,78.9,79.2,5895500.0,58.2371,58.436,58.1339,58.355,5895500.0
2009-02-18 15:45:00,79.2,79.23,79.04,79.06,3789400.0,58.355,58.3771,58.2371,58.2518,3789400.0
2009-02-18 15:50:00,79.06,79.26,79.06,79.15,4819400.0,58.2518,58.3992,58.2518,58.3181,4819400.0
2009-02-18 15:55:00,79.15,79.3,79.04,79.06,7533200.0,58.3181,58.4287,58.2371,58.2518,7533200.0
2009-02-18 16:00:00,79.06,79.1,78.85,78.86,7914500.0,58.2518,58.2813,58.0971,58.1045,7914500.0
2009-02-18 16:05:00,78.85,79.27,78.71,78.78,1884800.0,58.0971,58.4066,57.9939,58.0455,1884800.0
2009-02-18 16:10:00,78.79,79.0,78.17,78.37,2646000.0,58.0529,58.2076,57.5961,57.7434,2646000.0
2009-02-19 09:30:00,79.84,79.99,79.71,79.81,6888500.0,58.8265,58.9371,58.7307,58.8044,6888500.0
2009-02-19 09:35:00,79.81,80.01,79.74,79.82,5338500.0,58.8044,58.9518,58.7529,58.8118,5338500.0
2009-02-19 09:40:00,79.83,80.15,79.79,79.98,5990700.0,58.8192,59.0549,58.7897,58.9297,5990700.0
2009-02-19 09:45:00,79.98,80.08,79.79,79.82,4573600.0,58.9297,59.0034,58.7897,58.8118,4573600.0
2009-02-19 09:50:00,79.82,79.89,79.7,79.85,5398100.0,58.8118,58.8634,58.7234,58.8339,5398100.0
2009-02-19 09:55:00,79.85,80.07,79.84,80.01,5248400.0,58.8339,58.996,58.8265,58.9518,5248400.0
2009-02-19 10:00:00,80.02,80.05,79.76,79.98,5938200.0,58.9592,58.9813,58.7676,58.9297,5938200.0
2009-02-19 10:05:00,79.99,80.03,79.77,79.95,3841400.0,58.9371,58.9665,58.775,58.9076,3841400.0
2009-02-19 10:10:00,79.96,79.97,79.19,79.81,5488800.0,58.915,58.9223,58.3476,58.8044,5488800.0
2009-02-19 10:15:00,79.8,79.88,79.48,79.5,4966100.0,58.7971,58.856,58.5613,58.576,4966100.0
2009-02-19 10:20:00,79.51,79.62,79.41,79.47,4052600.0,58.5834,58.6644,58.5097,58.5539,4052600.0
2009-02-19 10:25:00,79.47,79.83,79.33,79.52,4936800.0,58.5539,58.8192,58.4508,58.5908,4936800.0
2009-02-19 10:30:00,79.53,79.54,79.3,79.32,3216100.0,58.5981,58.6055,58.4287,58.4434,3216100.0
2009-02-19 10:35:00,79.33,79.35,79.18,79.32,4361300.0,58.4508,58.4655,58.3402,58.4434,4361300.0
2009-02-19 10:40:00,79.32,79.55,79.25,79.45,2691000.0,58.4434,58.6129,58.3918,58.5392,2691000.0
2009-02-19 10:45:00,79.46,79.94,79.38,79.42,1675300.0,58.5465,58.9002,58.4876,58.5171,1675300.0
2009-02-19 10:50:00,79.42,79.45,79.21,79.27,2424300.0,58.5171,58.5392,58.3623,58.4066,2424300.0
2009-02-19 10:55:00,79.27,79.38,79.2,79.23,2047300.0,58.4066,58.4876,58.355,58.3771,2047300.0
2009-02-19 11:00:00,79.22,79.84,79.13,79.47,5112900.0,58.3697,58.8265,58.3034,58.5539,5112900.0
2009-02-19 11:05:00,79.47,79.75,79.46,79.69,3767500.0,58.5539,58.7602,58.5465,58.716,3767500.0
2009-02-19 11:10:00,79.68,79.74,79.62,79.66,2183300.0,58.7086,58.7529,58.6644,58.6939,2183300.0
2009-02-19 11:15:00,79.65,79.73,79.62,79.62,2371900.0,58.6865,58.7455,58.6644,58.6644,2371900.0
2009-02-19 11:20:00,79.63,79.66,79.31,79.37,3577000.0,58.6718,58.6939,58.436,58.4802,3577000.0
2009-02-19 11:25:00,79.38,79.48,79.36,79.44,1323600.0,58.4876,58.5613,58.4729,58.5318,1323600.0
2009-02-19 11:30:00,79.44,79.49,79.25,79.34,2457500.0,58.5318,58.5687,58.3918,58.4581,2457500.0
2009-02-19 11:35:00,79.35,79.47,79.23,79.34,2423200.0,58.4655,58.5539,58.3771,58.4581,2423200.0
2009-02-19 11:40:00,79.35,79.38,79.0,79.07,3044900.0,58.4655,58.4876,58.2076,58.2592,3044900.0
2009-02-19 11:45:00,79.08,79.12,78.98,79.02,2328100.0,58.2666,58.296,58.1929,58.2224,2328100.0
2009-02-19 11:50:00,79.02,79.2,78.99,79.0,3049200.0,58.2224,58.355,58.2002,58.2076,3049200.0
2009-02-19 11:55:00,79.0,79.09,78.79,78.85,4179400.0,58.2076,58.2739,58.0529,58.0971,4179400.0
2009-02-19 12:00:00,78.86,78.89,78.61,78.64,2940500.0,58.1045,58.1266,57.9203,57.9424,2940500.0
2009-02-19 12:05:00,78.64,78.83,78.55,78.79,4526700.0,57.9424,58.0824,57.8761,58.0529,4526700.0
2009-02-19 12:10:00,78.79,78.95,78.52,78.52,2632400.0,58.0529,58.1708,57.854,57.854,2632400.0
2009-02-19 12:15:00,78.52,78.74,78.51,78.72,3197700.0,57.854,58.016,57.8466,58.0013,3197700.0
2009-02-19 12:20:00,78.72,78.86,78.64,78.78,2410400.0,58.0013,58.1045,57.9424,58.0455,2410400.0
2009-02-19 12:25:00,78.77,78.8,78.62,78.72,3369900.0,58.0382,58.0603,57.9276,58.0013,3369900.0
2009-02-19 12:30:00,78.72,78.83,78.62,78.82,1996100.0,58.0013,58.0824,57.9276,58.075,1996100.0
2009-02-19 12:35:00,78.82,78.9,78.75,78.89,1724400.0,58.075,58.1339,58.0234,58.1266,1724400.0
2009-02-19 12:40:00,78.89,78.92,78.8,78.89,1003100.0,58.1266,58.1487,58.0603,58.1266,1003100.0
2009-02-19 12:45:00,78.88,78.91,78.77,78.84,1480900.0,58.1192,58.1413,58.0382,58.0897,1480900.0
2009-02-19 12:50:00,78.84,78.99,78.82,78.93,1409100.0,58.0897,58.2002,58.075,58.156,1409100.0
2009-02-19 12:55:00,78.93,79.0,78.85,78.88,1619400.0,58.156,58.2076,58.0971,58.1192,1619400.0
2009-02-19 13:00:00,78.88,78.92,78.72,78.75,1917900.0,58.1192,58.1487,58.0013,58.0234,1917900.0
2009-02-19 13:05:00,78.75,79.13,78.74,79.11,2985100.0,58.0234,58.3034,58.016,58.2887,2985100.0
2009-02-19 13:10:00,79.12,79.16,79.04,79.12,2667300.0,58.296,58.3255,58.2371,58.296,2667300.0
2009-02-19 13:15:00,79.12,79.34,79.08,79.28,4541200.0,58.296,58.4581,58.2666,58.4139,4541200.0
2009-02-19 13:20:00,79.29,79.38,79.21,79.36,1979100.0,58.4213,58.4876,58.3623,58.4729,1979100.0
2009-02-19 13:25:00,79.37,79.46,79.26,79.39,2198500.0,58.4802,58.5465,58.3992,58.495,2198500.0
2009-02-19 13:30:00,79.4,79.41,79.15,79.19,2888800.0,58.5023,58.5097,58.3181,58.3476,2888800.0
2009-02-19 13:35:00,79.19,79.28,79.11,79.2,2371100.0,58.3476,58.4139,58.2887,58.355,2371100.0
2009-02-19 13:40:00,79.2,79.22,79.04,79.12,1928200.0,58.355,58.3697,58.2371,58.296,1928200.0
2009-02-19 13:45:00,79.12,79.17,79.01,79.06,1648700.0,58.296,58.3329,58.215,58.2518,1648700.0
2009-02-19 13:50:00,79.06,79.13,78.96,78.97,1924000.0,58.2518,58.3034,58.1781,58.1855,1924000.0
2009-02-19 13:55:00,78.97,79.0,78.82,78.94,2161800.0,58.1855,58.2076,58.075,58.1634,2161800.0
2009-02-19 14:00:00,78.94,79.11,78.89,79.02,2188000.0,58.1634,58.2887,58.1266,58.2224,2188000.0
2009-02-19 14:05:00,79.03,79.19,78.99,79.14,4336600.0,58.2297,58.3476,58.2002,58.3108,4336600.0
2009-02-19 14:10:00,79.14,79.21,78.88,78.89,2287600.0,58.3108,58.3623,58.1192,58.1266,2287600.0
2009-02-19 14:15:00,78.9,78.97,78.66,78.69,3149700.0,58.1339,58.1855,57.9571,57.9792,3149700.0
2009-02-19 14:20:00,78.68,78.8,78.66,78.69,2607000.0,57.9718,58.0603,57.9571,57.9792,2607000.0
2009-02-19 14:25:00,78.69,78.97,78.68,78.89,2423400.0,57.9792,58.1855,57.9718,58.1266,2423400.0
2009-02-19 14:30:00,78.9,78.9,78.7,78.8,1997700.0,58.1339,58.1339,57.9866,58.0603,1997700.0
2009-02-19 14:35:00,78.8,78.96,78.76,78.96,1906700.0,58.0603,58.1781,58.0308,58.1781,1906700.0
2009-02-19 14:40:00,78.96,78.96,78.57,78.61,3162000.0,58.1781,58.1781,57.8908,57.9203,3162000.0
2009-02-19 14:45:00,78.62,78.77,78.52,78.52,3630500.0,57.9276,58.0382,57.854,57.854,3630500.0
2009-02-19 14:50:00,78.52,78.75,78.47,78.68,4399700.0,57.854,58.0234,57.8171,57.9718,4399700.0
2009-02-19 14:55:00,78.68,78.91,78.65,78.76,2711700.0,57.9718,58.1413,57.9497,58.0308,2711700.0
2009-02-19 15:00:00,78.75,78.94,78.72,78.8,2762600.0,58.0234,58.1634,58.0013,58.0603,2762600.0
2009-02-19 15:05:00,78.79,78.8,78.56,78.58,2912300.0,58.0529,58.0603,57.8834,57.8982,2912300.0
2009-02-19 15:10:00,78.58,78.6,78.31,78.4,5523000.0,57.8982,57.9129,57.6992,57.7655,5523000.0
2009-02-19 15:15:00,78.4,78.46,78.19,78.32,5379600.0,57.7655,57.8097,57.6108,57.7066,5379600.0
2009-02-19 15:20:00,78.35,78.43,78.26,78.33,3878200.0,57.7287,57.7876,57.6624,57.714,3878200.0
2009-02-19 15:25:00,78.33,78.72,78.32,78.62,3523200.0,57.714,58.0013,57.7066,57.9276,3523200.0
2009-02-19 15:30:00,78.62,78.65,78.18,78.19,4753200.0,57.9276,57.9497,57.6034,57.6108,4753200.0
2009-02-19 15:35:00,78.18,78.35,78.05,78.1,5339300.0,57.6034,57.7287,57.5077,57.5445,5339300.0
2009-02-19 15:40:00,78.1,78.55,78.02,78.52,7887100.0,57.5445,57.8761,57.4855,57.854,7887100.0
2009-02-19 15:45:00,78.52,78.8,78.4,78.63,7725300.0,57.854,58.0603,57.7655,57.935,7725300.0
2009-02-19 15:50:00,78.63,79.3,78.37,78.38,7775100.0,57.935,58.4287,57.7434,57.7508,7775100.0
2009-02-19 15:55:00,78.38,78.44,78.16,78.28,10574400.0,57.7508,57.795,57.5887,57.6771,10574400.0
2009-02-19 16:00:00,78.28,78.92,77.96,78.28,3844400.0,57.6771,58.1487,57.4413,57.6771,3844400.0
2009-02-19 16:05:00,78.11,78.26,78.11,78.15,2100900.0,57.5519,57.6624,57.5519,57.5813,2100900.0
2009-02-19 16:10:00,78.17,79.19,78.17,78.38,4053500.0,57.5961,58.3476,57.5961,57.7508,4053500.0
2009-02-20 09:30:00,76.72,77.02,76.7,76.82,8872800.0,56.5277,56.7487,56.513,56.6014,8872800.0
2009-02-20 09:35:00,76.82,77.12,76.82,76.88,8662200.0,56.6014,56.8224,56.6014,56.6456,8662200.0
2009-02-20 09:40:00,76.88,76.98,76.8,76.95,5641200.0,56.6456,56.7193,56.5866,56.6972,5641200.0
2009-02-20 09:45:00,76.96,77.26,76.9,77.14,7385600.0,56.7045,56.9256,56.6603,56.8372,7385600.0
2009-02-20 09:50:00,77.14,77.44,77.07,77.24,5258100.0,56.8372,57.0582,56.7856,56.9108,5258100.0
2009-02-20 09:55:00,77.25,77.53,77.2,77.4,5160300.0,56.9182,57.1245,56.8814,57.0287,5160300.0
2009-02-20 10:00:00,77.4,77.46,77.19,77.36,5813500.0,57.0287,57.0729,56.874,56.9993,5813500.0
2009-02-20 10:05:00,77.36,77.89,77.34,77.65,10469600.0,56.9993,57.3898,56.9845,57.2129,10469600.0
2009-02-20 10:10:00,77.64,77.77,77.45,77.55,5561200.0,57.2056,57.3013,57.0656,57.1392,5561200.0
2009-02-20 10:15:00,77.54,77.57,77.35,77.38,5311700.0,57.1319,57.154,56.9919,57.014,5311700.0
2009-02-20 10:20:00,77.37,77.48,77.2,77.21,5832700.0,57.0066,57.0877,56.8814,56.8887,5832700.0
2009-02-20 10:25:00,77.21,77.56,77.15,77.49,5662800.0,56.8887,57.1466,56.8445,57.095,5662800.0
2009-02-20 10:30:00,77.49,77.51,77.28,77.34,3114500.0,57.095,57.1098,56.9403,56.9845,3114500.0
2009-02-20 10:35:00,77.34,77.57,77.26,77.53,4422600.0,56.9845,57.154,56.9256,57.1245,4422600.0
2009-02-20 10:40:00,77.52,77.74,77.36,77.62,5015800.0,57.1171,57.2792,56.9993,57.1908,5015800.0
2009-02-20 10:45:00,77.62,77.66,77.42,77.49,3119100.0,57.1908,57.2203,57.0435,57.095,3119100.0
2009-02-20 10:50:00,77.49,77.5,77.07,77.17,6274700.0,57.095,57.1024,56.7856,56.8593,6274700.0
2009-02-20 10:55:00,77.18,77.2,77.0,77.11,5172400.0,56.8666,56.8814,56.734,56.8151,5172400.0
2009-02-20 11:00:00,77.11,77.24,77.07,77.08,2089200.0,56.8151,56.9108,56.7856,56.793,2089200.0
2009-02-20 11:05:00,77.07,77.16,76.83,76.9,4124500.0,56.7856,56.8519,56.6087,56.6603,4124500.0
2009-02-20 11:10:00,76.9,76.94,76.64,76.65,4710300.0,56.6603,56.6898,56.4688,56.4761,4710300.0
2009-02-20 11:15:00,76.65,76.79,76.54,76.78,4922200.0,56.4761,56.5793,56.3951,56.5719,4922200.0
2009-02-20 11:20:00,76.78,76.9,76.68,76.69,2726700.0,56.5719,56.6603,56.4982,56.5056,2726700.0
2009-02-20 11:25:00,76.69,77.35,76.65,76.75,1987900.0,56.5056,56.9919,56.4761,56.5498,1987900.0
2009-02-20 11:30:00,76.74,76.75,76.49,76.6,4325100.0,56.5424,56.5498,56.3582,56.4393,4325100.0
2009-02-20 11:35:00,76.6,76.94,76.58,76.92,5202300.0,56.4393,56.6898,56.4245,56.6751,5202300.0
2009-02-20 11:40:00,76.92,76.96,76.76,76.85,2985900.0,56.6751,56.7045,56.5572,56.6235,2985900.0
2009-02-20 11:45:00,76.85,76.88,76.67,76.85,2037900.0,56.6235,56.6456,56.4909,56.6235,2037900.0
2009-02-20 11:50:00,76.86,76.87,76.67,76.76,1877200.0,56.6309,56.6382,56.4909,56.5572,1877200.0
2009-02-20 11:55:00,76.76,76.9,76.7,76.76,2145200.0,56.5572,56.6603,56.513,56.5572,2145200.0
2009-02-20 12:00:00,76.76,76.95,76.7,76.94,2298400.0,56.5572,56.6972,56.513,56.6898,2298400.0
2009-02-20 12:05:00,76.94,77.11,76.86,77.11,2996400.0,56.6898,56.8151,56.6309,56.8151,2996400.0
2009-02-20 12:10:00,77.11,77.28,77.06,77.09,4136000.0,56.8151,56.9403,56.7782,56.8003,4136000.0
2009-02-20 12:15:00,77.09,77.16,76.75,77.12,2948500.0,56.8003,56.8519,56.5498,56.8224,2948500.0
2009-02-20 12:20:00,77.12,77.14,76.91,76.96,2125800.0,56.8224,56.8372,56.6677,56.7045,2125800.0
2009-02-20 12:25:00,76.96,77.01,76.87,76.95,1819800.0,56.7045,56.7414,56.6382,56.6972,1819800.0
2009-02-20 12:30:00,76.95,76.96,76.81,76.9,2130600.0,56.6972,56.7045,56.594,56.6603,2130600.0
2009-02-20 12:35:00,76.91,77.01,76.81,76.95,2173300.0,56.6677,56.7414,56.594,56.6972,2173300.0
2009-02-20 12:40:00,76.95,76.98,76.66,76.7,2239700.0,56.6972,56.7193,56.4835,56.513,2239700.0
2009-02-20 12:45:00,76.7,76.7,76.32,76.37,5326700.0,56.513,56.513,56.233,56.2698,5326700.0
2009-02-20 12:50:00,76.37,76.43,76.21,76.29,5967000.0,56.2698,56.314,56.1519,56.2109,5967000.0
2009-02-20 12:55:00,76.29,76.45,76.15,76.33,3776000.0,56.2109,56.3288,56.1077,56.2403,3776000.0
2009-02-20 13:00:00,76.33,76.34,76.1,76.25,3181400.0,56.2403,56.2477,56.0709,56.1814,3181400.0
2009-02-20 13:05:00,76.24,76.36,76.05,76.1,4034300.0,56.174,56.2625,56.034,56.0709,4034300.0
2009-02-20 13:10:00,76.1,76.17,76.0,76.03,4146800.0,56.0709,56.1225,55.9972,56.0193,4146800.0
2009-02-20 13:15:00,76.03,76.04,75.77,75.9,7152100.0,56.0193,56.0267,55.8277,55.9235,7152100.0
2009-02-20 13:20:00,75.89,76.15,75.88,75.96,4506200.0,55.9162,56.1077,55.9088,55.9677,4506200.0
2009-02-20 13:25:00,75.96,76.28,75.95,76.13,4628200.0,55.9677,56.2035,55.9604,56.093,4628200.0
2009-02-20 13:30:00,76.13,76.24,75.84,76.16,2819400.0,56.093,56.174,55.8793,56.1151,2819400.0
2009-02-20 13:35:00,76.15,76.28,76.09,76.23,3440700.0,56.1077,56.2035,56.0635,56.1667,3440700.0
2009-02-20 13:40:00,76.23,76.45,76.17,76.4,4216300.0,56.1667,56.3288,56.1225,56.2919,4216300.0
2009-02-20 13:45:00,76.41,76.42,76.26,76.3,2528800.0,56.2993,56.3067,56.1888,56.2182,2528800.0
2009-02-20 13:50:00,76.3,76.6,76.29,76.56,3740000.0,56.2182,56.4393,56.2109,56.4098,3740000.0
2009-02-20 13:55:00,76.56,76.63,76.37,76.48,4551000.0,56.4098,56.4614,56.2698,56.3509,4551000.0
2009-02-20 14:00:00,76.49,76.54,76.21,76.31,3285900.0,56.3582,56.3951,56.1519,56.2256,3285900.0
2009-02-20 14:05:00,76.31,76.55,76.28,76.48,2293300.0,56.2256,56.4024,56.2035,56.3509,2293300.0
2009-02-20 14:10:00,76.48,76.57,76.32,76.42,2798900.0,56.3509,56.4172,56.233,56.3067,2798900.0
2009-02-20 14:15:00,76.42,77.37,76.38,77.04,14173200.0,56.3067,57.0066,56.2772,56.7635,14173200.0
2009-02-20 14:20:00,77.04,77.63,76.88,77.59,11972300.0,56.7635,57.1982,56.6456,57.1687,11972300.0
2009-02-20 14:25:00,77.59,77.87,77.15,77.16,13372700.0,57.1687,57.375,56.8445,56.8519,13372700.0
2009-02-20 14:30:00,77.17,77.59,77.16,77.33,7035100.0,56.8593,57.1687,56.8519,56.9772,7035100.0
2009-02-20 14:35:00,77.32,77.78,77.06,77.67,8443900.0,56.9698,57.3087,56.7782,57.2277,8443900.0
2009-02-20 14:40:00,77.67,77.84,77.43,77.6,6944200.0,57.2277,57.3529,57.0508,57.1761,6944200.0
2009-02-20 14:45:00,77.6,78.02,77.45,78.0,8340600.0,57.1761,57.4855,57.0656,57.4708,8340600.0
2009-02-20 14:50:00,78.0,78.34,77.88,77.89,11970600.0,57.4708,57.7213,57.3824,57.3898,11970600.0
2009-02-20 14:55:00,77.89,78.01,76.0,77.73,7850700.0,57.3898,57.4782,55.9972,57.2719,7850700.0
2009-02-20 15:00:00,77.73,77.74,77.24,77.43,8128600.0,57.2719,57.2792,56.9108,57.0508,8128600.0
2009-02-20 15:05:00,77.43,77.73,77.31,77.53,6064200.0,57.0508,57.2719,56.9624,57.1245,6064200.0
2009-02-20 15:10:00,77.53,77.6,77.21,77.52,6175500.0,57.1245,57.1761,56.8887,57.1171,6175500.0
2009-02-20 15:15:00,77.52,77.69,77.37,77.57,3656700.0,57.1171,57.2424,57.0066,57.154,3656700.0
2009-02-20 15:20:00,77.56,77.68,77.35,77.45,4336700.0,57.1466,57.235,56.9919,57.0656,4336700.0
2009-02-20 15:25:00,77.45,77.54,77.0,77.08,7828300.0,57.0656,57.1319,56.734,56.793,7828300.0
2009-02-20 15:30:00,77.08,77.26,76.81,77.12,6708700.0,56.793,56.9256,56.594,56.8224,6708700.0
2009-02-20 15:35:00,77.11,77.44,77.09,77.22,5048000.0,56.8151,57.0582,56.8003,56.8961,5048000.0
2009-02-20 15:40:00,77.25,77.36,76.91,76.98,8437500.0,56.9182,56.9993,56.6677,56.7193,8437500.0
2009-02-20 15:45:00,76.98,77.2,76.89,77.14,9665200.0,56.7193,56.8814,56.653,56.8372,9665200.0
2009-02-20 15:50:00,77.14,77.56,77.03,77.36,11045600.0,56.8372,57.1466,56.7561,56.9993,11045600.0
2009-02-20 15:55:00,77.36,78.26,77.25,77.41,11920800.0,56.9993,57.6624,56.9182,57.0361,11920800.0
2009-02-20 16:00:00,77.41,77.61,77.0,77.28,10841700.0,57.0361,57.1835,56.734,56.9403,10841700.0
2009-02-20 16:05:00,77.27,77.57,77.2,77.32,6116900.0,56.9329,57.154,56.8814,56.9698,6116900.0
2009-02-20 16:10:00,77.33,77.5,76.32,77.47,2976300.0,56.9772,57.1024,56.233,57.0803,2976300.0
2009-02-23 09:30:00,78.25,78.27,77.93,77.95,5258700.0,57.655,57.6697,57.4192,57.434,5258700.0
2009-02-23 09:35:00,77.95,78.14,77.76,78.09,6988100.0,57.434,57.574,57.294,57.5371,6988100.0
2009-02-23 09:40:00,78.09,78.09,77.58,77.74,4961300.0,57.5371,57.5371,57.1614,57.2792,4961300.0
2009-02-23 09:45:00,77.74,77.87,77.52,77.58,4137700.0,57.2792,57.375,57.1171,57.1614,4137700.0
2009-02-23 09:50:00,77.58,77.78,77.48,77.66,6453300.0,57.1614,57.3087,57.0877,57.2203,6453300.0
2009-02-23 09:55:00,77.66,77.82,77.42,77.54,5377700.0,57.2203,57.3382,57.0435,57.1319,5377700.0
2009-02-23 10:00:00,77.55,77.63,77.24,77.29,5522400.0,57.1392,57.1982,56.9108,56.9477,5522400.0
2009-02-23 10:05:00,77.29,77.33,77.15,77.3,5655600.0,56.9477,56.9772,56.8445,56.955,5655600.0
2009-02-23 10:10:00,77.3,77.33,77.0,77.05,5115900.0,56.955,56.9772,56.734,56.7708,5115900.0
2009-02-23 10:15:00,77.04,77.11,76.91,77.04,4463000.0,56.7635,56.8151,56.6677,56.7635,4463000.0
2009-02-23 10:20:00,77.05,77.19,76.98,77.14,3627100.0,56.7708,56.874,56.7193,56.8372,3627100.0
2009-02-23 10:25:00,77.15,77.15,76.98,77.06,3071900.0,56.8445,56.8445,56.7193,56.7782,3071900.0
2009-02-23 10:30:00,77.06,77.07,76.82,76.83,4317600.0,56.7782,56.7856,56.6014,56.6087,4317600.0
2009-02-23 10:35:00,76.83,76.83,76.54,76.61,7045300.0,56.6087,56.6087,56.3951,56.4467,7045300.0
2009-02-23 10:40:00,76.61,76.72,76.5,76.69,4205000.0,56.4467,56.5277,56.3656,56.5056,4205000.0
2009-02-23 10:45:00,76.69,76.87,76.63,76.82,3302000.0,56.5056,56.6382,56.4614,56.6014,3302000.0
2009-02-23 10:50:00,76.82,76.91,76.74,76.75,3232600.0,56.6014,56.6677,56.5424,56.5498,3232600.0
2009-02-23 10:55:00,76.75,76.8,76.33,76.35,4344400.0,56.5498,56.5866,56.2403,56.2551,4344400.0
2009-02-23 11:00:00,76.36,76.59,76.33,76.51,3645700.0,56.2625,56.4319,56.2403,56.373,3645700.0
2009-02-23 11:05:00,76.51,76.57,76.33,76.48,2657200.0,56.373,56.4172,56.2403,56.3509,2657200.0
2009-02-23 11:10:00,76.48,76.71,76.44,76.56,3169400.0,56.3509,56.5203,56.3214,56.4098,3169400.0
2009-02-23 11:15:00,76.55,76.66,76.39,76.39,2822100.0,56.4024,56.4835,56.2846,56.2846,2822100.0
2009-02-23 11:20:00,76.39,76.56,76.38,76.41,2420800.0,56.2846,56.4098,56.2772,56.2993,2420800.0
2009-02-23 11:25:00,76.42,76.69,76.39,76.55,2293400.0,56.3067,56.5056,56.2846,56.4024,2293400.0
2009-02-23 11:30:00,76.54,76.55,76.18,76.31,4682400.0,56.3951,56.4024,56.1298,56.2256,4682400.0
2009-02-23 11:35:00,76.32,76.46,76.28,76.39,1761700.0,56.233,56.3361,56.2035,56.2846,1761700.0
2009-02-23 11:40:00,76.39,76.4,76.19,76.26,1635500.0,56.2846,56.2919,56.1372,56.1888,1635500.0
2009-02-23 11:45:00,76.25,76.31,76.12,76.26,2645400.0,56.1814,56.2256,56.0856,56.1888,2645400.0
2009-02-23 11:50:00,76.26,76.36,76.21,76.27,2280000.0,56.1888,56.2625,56.1519,56.1961,2280000.0
2009-02-23 11:55:00,76.26,76.28,76.05,76.21,3555400.0,56.1888,56.2035,56.034,56.1519,3555400.0
2009-02-23 12:00:00,76.21,76.21,76.01,76.03,2303300.0,56.1519,56.1519,56.0046,56.0193,2303300.0
2009-02-23 12:05:00,76.03,76.11,76.0,76.01,1819300.0,56.0193,56.0782,55.9972,56.0046,1819300.0
2009-02-23 12:10:00,76.01,76.24,76.0,76.2,2646100.0,56.0046,56.174,55.9972,56.1446,2646100.0
2009-02-23 12:15:00,76.2,76.22,76.04,76.06,2171700.0,56.1446,56.1593,56.0267,56.0414,2171700.0
2009-02-23 12:20:00,76.06,76.2,76.02,76.2,1710100.0,56.0414,56.1446,56.0119,56.1446,1710100.0
2009-02-23 12:25:00,76.19,76.22,76.01,76.06,2032000.0,56.1372,56.1593,56.0046,56.0414,2032000.0
2009-02-23 12:30:00,76.07,76.07,75.86,75.87,4294200.0,56.0488,56.0488,55.894,55.9014,4294200.0
2009-02-23 12:35:00,75.86,75.99,75.83,75.95,3145100.0,55.894,55.9898,55.8719,55.9604,3145100.0
2009-02-23 12:40:00,75.96,75.97,75.88,75.96,1702500.0,55.9677,55.9751,55.9088,55.9677,1702500.0
2009-02-23 12:45:00,75.96,75.96,75.62,75.66,3482500.0,55.9677,55.9677,55.7172,55.7467,3482500.0
2009-02-23 12:50:00,75.65,75.76,75.47,75.52,4655200.0,55.7393,55.8204,55.6067,55.6435,4655200.0
2009-02-23 12:55:00,75.52,75.56,75.33,75.36,4278900.0,55.6435,55.673,55.5035,55.5256,4278900.0
2009-02-23 13:00:00,75.36,75.5,75.31,75.45,4414200.0,55.5256,55.6288,55.4888,55.592,4414200.0
2009-02-23 13:05:00,75.46,75.77,75.45,75.76,5511000.0,55.5993,55.8277,55.592,55.8204,5511000.0
2009-02-23 13:10:00,75.77,75.85,75.69,75.79,3608300.0,55.8277,55.8867,55.7688,55.8425,3608300.0
2009-02-23 13:15:00,75.79,75.84,75.71,75.72,2331500.0,55.8425,55.8793,55.7835,55.7909,2331500.0
2009-02-23 13:20:00,75.73,75.76,75.63,75.66,2641000.0,55.7983,55.8204,55.7246,55.7467,2641000.0
2009-02-23 13:25:00,75.65,75.87,75.65,75.69,2818300.0,55.7393,55.9014,55.7393,55.7688,2818300.0
2009-02-23 13:30:00,75.69,75.82,75.5,75.59,3848600.0,55.7688,55.8646,55.6288,55.6951,3848600.0
2009-02-23 13:35:00,75.58,75.75,75.58,75.73,2992000.0,55.6877,55.813,55.6877,55.7983,2992000.0
2009-02-23 13:40:00,75.73,75.94,75.71,75.89,3901900.0,55.7983,55.953,55.7835,55.9162,3901900.0
2009-02-23 13:45:00,75.91,75.91,75.71,75.76,3253400.0,55.9309,55.9309,55.7835,55.8204,3253400.0
2009-02-23 13:50:00,75.76,77.4,75.63,75.77,3117300.0,55.8204,57.0287,55.7246,55.8277,3117300.0
2009-02-23 13:55:00,75.77,77.72,75.53,75.6,4264100.0,55.8277,57.2645,55.6509,55.7025,4264100.0
2009-02-23 14:00:00,75.61,75.69,75.4,75.68,4697100.0,55.7098,55.7688,55.5551,55.7614,4697100.0
2009-02-23 14:05:00,75.68,75.73,75.48,75.5,2137600.0,55.7614,55.7983,55.6141,55.6288,2137600.0
2009-02-23 14:10:00,75.5,75.7,75.42,75.63,3229800.0,55.6288,55.7762,55.5699,55.7246,3229800.0
2009-02-23 14:15:00,75.64,76.05,75.63,75.9,4986700.0,55.732,56.034,55.7246,55.9235,4986700.0
2009-02-23 14:20:00,75.9,76.12,75.88,75.96,4590900.0,55.9235,56.0856,55.9088,55.9677,4590900.0
2009-02-23 14:25:00,75.96,76.2,75.92,76.17,4416900.0,55.9677,56.1446,55.9383,56.1225,4416900.0
2009-02-23 14:30:00,76.16,76.22,75.78,75.96,5257300.0,56.1151,56.1593,55.8351,55.9677,5257300.0
2009-02-23 14:35:00,75.96,76.02,75.8,75.95,3059100.0,55.9677,56.0119,55.8498,55.9604,3059100.0
2009-02-23 14:40:00,75.95,76.01,75.59,75.7,4905000.0,55.9604,56.0046,55.6951,55.7762,4905000.0
2009-02-23 14:45:00,75.7,75.71,75.46,75.54,4073000.0,55.7762,55.7835,55.5993,55.6583,4073000.0
2009-02-23 14:50:00,75.54,75.62,75.05,75.2,8899600.0,55.6583,55.7172,55.2972,55.4078,8899600.0
2009-02-23 14:55:00,75.2,75.21,75.02,75.04,4602300.0,55.4078,55.4151,55.2751,55.2899,4602300.0
2009-02-23 15:00:00,75.03,75.23,74.89,75.22,7323700.0,55.2825,55.4299,55.1793,55.4225,7323700.0
2009-02-23 15:05:00,75.22,75.45,75.15,75.26,5832200.0,55.4225,55.592,55.3709,55.452,5832200.0
2009-02-23 15:10:00,75.25,75.49,75.1,75.33,6747000.0,55.4446,55.6214,55.3341,55.5035,6747000.0
2009-02-23 15:15:00,75.33,75.34,75.17,75.25,3329600.0,55.5035,55.5109,55.3857,55.4446,3329600.0
2009-02-23 15:20:00,75.24,75.28,74.75,74.85,6750200.0,55.4372,55.4667,55.0762,55.1499,6750200.0
2009-02-23 15:25:00,74.86,75.15,74.67,74.95,6545000.0,55.1572,55.3709,55.0173,55.2236,6545000.0
2009-02-23 15:30:00,74.95,75.35,74.95,75.05,6786400.0,55.2236,55.5183,55.2236,55.2972,6786400.0
2009-02-23 15:35:00,75.05,75.27,74.91,74.99,5590100.0,55.2972,55.4593,55.1941,55.253,5590100.0
2009-02-23 15:40:00,75.0,75.09,74.85,74.9,8834800.0,55.2604,55.3267,55.1499,55.1867,8834800.0
2009-02-23 15:45:00,74.9,75.05,74.74,74.79,6220500.0,55.1867,55.2972,55.0688,55.1057,6220500.0
2009-02-23 15:50:00,74.8,74.99,74.59,74.91,8561000.0,55.113,55.253,54.9583,55.1941,8561000.0
2009-02-23 15:55:00,74.91,74.91,74.7,74.78,12945300.0,55.1941,55.1941,55.0394,55.0983,12945300.0
2009-02-24 09:30:00,75.29,75.39,75.15,75.38,6947100.0,55.4741,55.5478,55.3709,55.5404,6947100.0
2009-02-24 09:35:00,75.38,75.78,75.31,75.68,6392500.0,55.5404,55.8351,55.4888,55.7614,6392500.0
2009-02-24 09:40:00,75.68,75.7,75.47,75.59,7315800.0,55.7614,55.7762,55.6067,55.6951,7315800.0
2009-02-24 09:45:00,75.58,75.78,75.45,75.66,6341500.0,55.6877,55.8351,55.592,55.7467,6341500.0
2009-02-24 09:50:00,75.65,75.84,75.56,75.59,5047400.0,55.7393,55.8793,55.673,55.6951,5047400.0
2009-02-24 09:55:00,75.59,75.62,75.38,75.38,4535600.0,55.6951,55.7172,55.5404,55.5404,4535600.0
2009-02-24 10:00:00,75.41,75.43,74.92,75.09,14180700.0,55.5625,55.5772,55.2015,55.3267,14180700.0
2009-02-24 10:05:00,75.09,75.34,74.96,75.21,7484800.0,55.3267,55.5109,55.2309,55.4151,7484800.0
2009-02-24 10:10:00,75.23,75.33,75.0,75.03,4515000.0,55.4299,55.5035,55.2604,55.2825,4515000.0
2009-02-24 10:15:00,75.04,75.05,74.84,75.05,4694300.0,55.2899,55.2972,55.1425,55.2972,4694300.0
2009-02-24 10:20:00,75.05,75.13,74.89,75.11,3122900.0,55.2972,55.3562,55.1793,55.3414,3122900.0
2009-02-24 10:25:00,75.12,75.51,75.0,75.45,5931800.0,55.3488,55.6362,55.2604,55.592,5931800.0
2009-02-24 10:30:00,75.43,75.82,75.4,75.77,7014000.0,55.5772,55.8646,55.5551,55.8277,7014000.0
2009-02-24 10:35:00,75.78,75.91,75.67,75.68,6253400.0,55.8351,55.9309,55.7541,55.7614,6253400.0
2009-02-24 10:40:00,75.68,75.76,75.59,75.68,3248900.0,55.7614,55.8204,55.6951,55.7614,3248900.0
2009-02-24 10:45:00,75.69,76.24,75.68,76.17,7158100.0,55.7688,56.174,55.7614,56.1225,7158100.0
2009-02-24 10:50:00,76.17,76.24,75.97,76.05,4242200.0,56.1225,56.174,55.9751,56.034,4242200.0
2009-02-24 10:55:00,76.06,76.13,75.7,75.85,3935800.0,56.0414,56.093,55.7762,55.8867,3935800.0
2009-02-24 11:00:00,75.84,75.93,75.75,75.88,2657400.0,55.8793,55.9456,55.813,55.9088,2657400.0
2009-02-24 11:05:00,75.88,76.01,75.73,75.74,2755700.0,55.9088,56.0046,55.7983,55.8056,2755700.0
2009-02-24 11:10:00,75.74,75.91,75.66,75.84,5549700.0,55.8056,55.9309,55.7467,55.8793,5549700.0
2009-02-24 11:15:00,75.84,76.01,75.77,75.8,3413800.0,55.8793,56.0046,55.8277,55.8498,3413800.0
2009-02-24 11:20:00,75.81,75.97,75.7,75.76,2940600.0,55.8572,55.9751,55.7762,55.8204,2940600.0
2009-02-24 11:25:00,75.76,75.87,75.67,75.82,4129000.0,55.8204,55.9014,55.7541,55.8646,4129000.0
2009-02-24 11:30:00,75.82,75.86,75.53,75.59,2371000.0,55.8646,55.894,55.6509,55.6951,2371000.0
2009-02-24 11:35:00,75.59,75.74,75.57,75.67,2326600.0,55.6951,55.8056,55.6804,55.7541,2326600.0
2009-02-24 11:40:00,75.68,75.77,75.65,75.71,1622100.0,55.7614,55.8277,55.7393,55.7835,1622100.0
2009-02-24 11:45:00,75.72,75.72,75.27,75.28,4703200.0,55.7909,55.7909,55.4593,55.4667,4703200.0
2009-02-24 11:50:00,75.28,75.47,75.26,75.46,2263200.0,55.4667,55.6067,55.452,55.5993,2263200.0
2009-02-24 11:55:00,75.46,75.52,75.32,75.37,2876000.0,55.5993,55.6435,55.4962,55.533,2876000.0
2009-02-24 12:00:00,75.38,75.67,75.35,75.62,3753500.0,55.5404,55.7541,55.5183,55.7172,3753500.0
2009-02-24 12:05:00,75.62,75.62,75.34,75.4,2546200.0,55.7172,55.7172,55.5109,55.5551,2546200.0
2009-02-24 12:10:00,75.4,75.4,75.2,75.28,2486800.0,55.5551,55.5551,55.4078,55.4667,2486800.0
2009-02-24 12:15:00,75.28,75.33,75.09,75.3,3920300.0,55.4667,55.5035,55.3267,55.4814,3920300.0
2009-02-24 12:20:00,75.3,75.4,75.26,75.29,2556800.0,55.4814,55.5551,55.452,55.4741,2556800.0
2009-02-24 12:25:00,75.29,75.42,75.26,75.4,2463800.0,55.4741,55.5699,55.452,55.5551,2463800.0
2009-02-24 12:30:00,75.4,75.57,75.39,75.48,2467500.0,55.5551,55.6804,55.5478,55.6141,2467500.0
2009-02-24 12:35:00,75.49,75.82,75.45,75.65,5153500.0,55.6214,55.8646,55.592,55.7393,5153500.0
2009-02-24 12:40:00,75.65,75.81,75.61,75.77,3091400.0,55.7393,55.8572,55.7098,55.8277,3091400.0
2009-02-24 12:45:00,75.78,75.89,75.78,75.84,3063500.0,55.8351,55.9162,55.8351,55.8793,3063500.0
2009-02-24 12:50:00,75.84,75.96,75.77,75.78,3440200.0,55.8793,55.9677,55.8277,55.8351,3440200.0
2009-02-24 12:55:00,75.78,75.89,75.78,75.84,2327800.0,55.8351,55.9162,55.8351,55.8793,2327800.0
2009-02-24 13:00:00,75.84,75.96,75.74,75.95,2196100.0,55.8793,55.9677,55.8056,55.9604,2196100.0
2009-02-24 13:05:00,75.95,76.07,75.93,75.94,2477500.0,55.9604,56.0488,55.9456,55.953,2477500.0
2009-02-24 13:10:00,75.95,75.99,75.55,75.59,3260500.0,55.9604,55.9898,55.6656,55.6951,3260500.0
2009-02-24 13:15:00,75.59,75.72,75.57,75.67,1971200.0,55.6951,55.7909,55.6804,55.7541,1971200.0
2009-02-24 13:20:00,75.67,76.4,75.67,76.33,6479200.0,55.7541,56.2919,55.7541,56.2403,6479200.0
2009-02-24 13:25:00,76.33,76.59,76.32,76.56,7131900.0,56.2403,56.4319,56.233,56.4098,7131900.0
2009-02-24 13:30:00,76.56,76.8,76.52,76.72,6638900.0,56.4098,56.5866,56.3803,56.5277,6638900.0
2009-02-24 13:35:00,76.72,76.83,76.57,76.74,6418000.0,56.5277,56.6087,56.4172,56.5424,6418000.0
2009-02-24 13:40:00,76.74,76.87,76.6,76.63,6642400.0,56.5424,56.6382,56.4393,56.4614,6642400.0
2009-02-24 13:45:00,76.62,76.74,76.55,76.64,6262700.0,56.454,56.5424,56.4024,56.4688,6262700.0
2009-02-24 13:50:00,76.63,76.9,76.63,76.73,5786100.0,56.4614,56.6603,56.4614,56.5351,5786100.0
2009-02-24 13:55:00,76.73,77.0,76.69,76.92,4888600.0,56.5351,56.734,56.5056,56.6751,4888600.0
2009-02-24 14:00:00,76.92,77.05,76.79,76.91,6449900.0,56.6751,56.7708,56.5793,56.6677,6449900.0
2009-02-24 14:05:00,76.92,77.02,76.83,76.84,5087100.0,56.6751,56.7487,56.6087,56.6161,5087100.0
2009-02-24 14:10:00,76.83,76.85,76.67,76.8,3919400.0,56.6087,56.6235,56.4909,56.5866,3919400.0
2009-02-24 14:15:00,76.8,77.28,76.79,77.28,8437800.0,56.5866,56.9403,56.5793,56.9403,8437800.0
2009-02-24 14:20:00,77.28,77.34,77.13,77.31,4390000.0,56.9403,56.9845,56.8298,56.9624,4390000.0
2009-02-24 14:25:00,77.31,77.35,77.13,77.22,4023100.0,56.9624,56.9919,56.8298,56.8961,4023100.0
2009-02-24 14:30:00,77.22,77.29,77.05,77.16,5132100.0,56.8961,56.9477,56.7708,56.8519,5132100.0
2009-02-24 14:35:00,77.16,77.32,77.04,77.16,3543100.0,56.8519,56.9698,56.7635,56.8519,3543100.0
2009-02-24 14:40:00,77.16,77.27,76.94,77.01,4343000.0,56.8519,56.9329,56.6898,56.7414,4343000.0
2009-02-24 14:45:00,77.01,77.25,76.92,77.15,3743500.0,56.7414,56.9182,56.6751,56.8445,3743500.0
2009-02-24 14:50:00,77.14,77.15,76.98,77.01,2922800.0,56.8372,56.8445,56.7193,56.7414,2922800.0
2009-02-24 14:55:00,77.01,77.4,77.0,77.27,3157100.0,56.7414,57.0287,56.734,56.9329,3157100.0
2009-02-24 15:00:00,77.26,77.44,77.25,77.35,3795600.0,56.9256,57.0582,56.9182,56.9919,3795600.0
2009-02-24 15:05:00,77.35,77.61,77.3,77.61,4615800.0,56.9919,57.1835,56.955,57.1835,4615800.0
2009-02-24 15:10:00,77.61,77.78,77.52,77.77,4846700.0,57.1835,57.3087,57.1171,57.3013,4846700.0
2009-02-24 15:15:00,77.78,77.87,77.68,77.86,5006300.0,57.3087,57.375,57.235,57.3677,5006300.0
2009-02-24 15:20:00,77.86,77.88,77.68,77.79,4952700.0,57.3677,57.3824,57.235,57.3161,4952700.0
2009-02-24 15:25:00,77.79,77.95,77.61,77.66,6522900.0,57.3161,57.434,57.1835,57.2203,6522900.0
2009-02-24 15:30:00,77.66,77.77,77.35,77.43,6336800.0,57.2203,57.3013,56.9919,57.0508,6336800.0
2009-02-24 15:35:00,77.44,77.66,77.42,77.64,4648300.0,57.0582,57.2203,57.0435,57.2056,4648300.0
2009-02-24 15:40:00,77.63,77.82,76.56,77.58,6500600.0,57.1982,57.3382,56.4098,57.1614,6500600.0
2009-02-24 15:45:00,77.59,77.77,77.45,77.71,6924500.0,57.1687,57.3013,57.0656,57.2571,6924500.0
2009-02-24 15:50:00,77.71,77.82,77.6,77.8,8710000.0,57.2571,57.3382,57.1761,57.3235,8710000.0
2009-02-24 15:55:00,77.8,77.8,77.55,77.56,11530100.0,57.3235,57.3235,57.1392,57.1466,11530100.0
2009-02-24 16:00:00,77.56,77.75,75.25,77.37,11951600.0,57.1466,57.2866,55.4446,57.0066,11951600.0
2009-02-24 16:05:00,77.37,77.39,75.38,77.25,1146800.0,57.0066,57.0214,55.5404,56.9182,1146800.0
2009-02-24 16:10:00,77.26,77.42,77.24,77.38,1307900.0,56.9256,57.0435,56.9108,57.014,1307900.0
2009-02-25 09:30:00,77.14,77.34,77.05,77.28,6269800.0,56.8372,56.9845,56.7708,56.9403,6269800.0
2009-02-25 09:35:00,77.28,77.36,77.05,77.1,5008100.0,56.9403,56.9993,56.7708,56.8077,5008100.0
2009-02-25 09:40:00,77.1,77.18,76.82,76.83,5341400.0,56.8077,56.8666,56.6014,56.6087,5341400.0
2009-02-25 09:45:00,76.83,76.86,76.59,76.8,7527500.0,56.6087,56.6309,56.4319,56.5866,7527500.0
2009-02-25 09:50:00,76.8,76.89,76.63,76.86,4960300.0,56.5866,56.653,56.4614,56.6309,4960300.0
2009-02-25 09:55:00,76.86,77.3,76.43,76.59,4782400.0,56.6309,56.955,56.314,56.4319,4782400.0
2009-02-25 10:00:00,76.67,76.67,76.09,76.19,13156000.0,56.4909,56.4909,56.0635,56.1372,13156000.0
2009-02-25 10:05:00,76.2,76.2,75.84,76.0,9659600.0,56.1446,56.1446,55.8793,55.9972,9659600.0
2009-02-25 10:10:00,76.0,76.15,75.82,76.03,5567800.0,55.9972,56.1077,55.8646,56.0193,5567800.0
2009-02-25 10:15:00,76.03,76.08,75.77,76.07,5628000.0,56.0193,56.0561,55.8277,56.0488,5628000.0
2009-02-25 10:20:00,76.07,76.2,75.99,76.16,4941700.0,56.0488,56.1446,55.9898,56.1151,4941700.0
2009-02-25 10:25:00,76.16,76.38,76.04,76.36,4806000.0,56.1151,56.2772,56.0267,56.2625,4806000.0
2009-02-25 10:30:00,76.37,76.42,76.15,76.18,4619300.0,56.2698,56.3067,56.1077,56.1298,4619300.0
2009-02-25 10:35:00,76.18,76.24,76.04,76.1,4870600.0,56.1298,56.174,56.0267,56.0709,4870600.0
2009-02-25 10:40:00,76.1,76.2,75.65,75.68,5989300.0,56.0709,56.1446,55.7393,55.7614,5989300.0
2009-02-25 10:45:00,75.68,75.82,75.63,75.75,4352200.0,55.7614,55.8646,55.7246,55.813,4352200.0
2009-02-25 10:50:00,75.76,75.94,75.74,75.85,6521500.0,55.8204,55.953,55.8056,55.8867,6521500.0
2009-02-25 10:55:00,75.86,75.96,75.8,75.87,2317800.0,55.894,55.9677,55.8498,55.9014,2317800.0
2009-02-25 11:00:00,75.87,76.04,75.83,76.02,3126700.0,55.9014,56.0267,55.8719,56.0119,3126700.0
2009-02-25 11:05:00,76.02,76.3,76.01,76.2,4760100.0,56.0119,56.2182,56.0046,56.1446,4760100.0
2009-02-25 11:10:00,76.19,76.22,76.08,76.16,2045600.0,56.1372,56.1593,56.0561,56.1151,2045600.0
2009-02-25 11:15:00,76.17,76.18,76.05,76.13,2730700.0,56.1225,56.1298,56.034,56.093,2730700.0
2009-02-25 11:20:00,76.13,76.44,76.12,76.42,3948100.0,56.093,56.3214,56.0856,56.3067,3948100.0
2009-02-25 11:25:00,76.41,76.53,76.37,76.45,3889200.0,56.2993,56.3877,56.2698,56.3288,3889200.0
2009-02-25 11:30:00,76.46,76.56,76.06,76.54,3848300.0,56.3361,56.4098,56.0414,56.3951,3848300.0
2009-02-25 11:35:00,76.54,76.62,76.37,76.43,3129900.0,56.3951,56.454,56.2698,56.314,3129900.0
2009-02-25 11:40:00,76.43,76.79,76.41,76.77,4931500.0,56.314,56.5793,56.2993,56.5645,4931500.0
2009-02-25 11:45:00,76.77,77.02,76.76,76.79,8109400.0,56.5645,56.7487,56.5572,56.5793,8109400.0
2009-02-25 11:50:00,76.79,76.87,76.6,76.64,5017100.0,56.5793,56.6382,56.4393,56.4688,5017100.0
2009-02-25 11:55:00,76.64,76.68,76.22,76.33,6265900.0,56.4688,56.4982,56.1593,56.2403,6265900.0
2009-02-25 12:00:00,76.33,76.52,76.3,76.4,2687900.0,56.2403,56.3803,56.2182,56.2919,2687900.0
2009-02-25 12:05:00,76.41,76.48,76.27,76.39,3358300.0,56.2993,56.3509,56.1961,56.2846,3358300.0
2009-02-25 12:10:00,76.39,76.42,76.15,76.29,4301300.0,56.2846,56.3067,56.1077,56.2109,4301300.0
2009-02-25 12:15:00,76.29,76.36,76.14,76.15,2674200.0,56.2109,56.2625,56.1004,56.1077,2674200.0
2009-02-25 12:20:00,76.15,76.27,76.13,76.15,3211400.0,56.1077,56.1961,56.093,56.1077,3211400.0
2009-02-25 12:25:00,76.15,76.16,75.96,76.04,2868200.0,56.1077,56.1151,55.9677,56.0267,2868200.0
2009-02-25 12:30:00,76.04,76.2,76.01,76.16,3126100.0,56.0267,56.1446,56.0046,56.1151,3126100.0
2009-02-25 12:35:00,76.16,76.21,76.02,76.19,1941900.0,56.1151,56.1519,56.0119,56.1372,1941900.0
2009-02-25 12:40:00,76.19,76.24,75.89,75.89,4701900.0,56.1372,56.174,55.9162,55.9162,4701900.0
2009-02-25 12:45:00,75.89,75.97,75.75,75.9,5003600.0,55.9162,55.9751,55.813,55.9235,5003600.0
2009-02-25 12:50:00,75.9,76.03,75.89,75.94,3402300.0,55.9235,56.0193,55.9162,55.953,3402300.0
2009-02-25 12:55:00,75.94,76.19,75.86,76.11,3409900.0,55.953,56.1372,55.894,56.0782,3409900.0
2009-02-25 13:00:00,76.11,76.48,76.04,76.34,4391500.0,56.0782,56.3509,56.0267,56.2477,4391500.0
2009-02-25 13:05:00,76.34,76.52,76.25,76.42,4485800.0,56.2477,56.3803,56.1814,56.3067,4485800.0
2009-02-25 13:10:00,76.42,76.45,76.15,76.31,3664200.0,56.3067,56.3288,56.1077,56.2256,3664200.0
2009-02-25 13:15:00,76.3,76.37,76.21,76.3,1744900.0,56.2182,56.2698,56.1519,56.2182,1744900.0
2009-02-25 13:20:00,76.29,76.33,76.04,76.16,2692600.0,56.2109,56.2403,56.0267,56.1151,2692600.0
2009-02-25 13:25:00,76.17,76.32,76.15,76.18,1997200.0,56.1225,56.233,56.1077,56.1298,1997200.0
2009-02-25 13:30:00,76.18,76.49,76.18,76.46,2328200.0,56.1298,56.3582,56.1298,56.3361,2328200.0
2009-02-25 13:35:00,76.47,76.7,76.46,76.65,4657700.0,56.3435,56.513,56.3361,56.4761,4657700.0
2009-02-25 13:40:00,76.65,76.94,76.65,76.76,4727000.0,56.4761,56.6898,56.4761,56.5572,4727000.0
2009-02-25 13:45:00,76.76,77.19,76.72,77.16,4261100.0,56.5572,56.874,56.5277,56.8519,4261100.0
2009-02-25 13:50:00,77.16,77.45,77.01,77.38,5670400.0,56.8519,57.0656,56.7414,57.014,5670400.0
2009-02-25 13:55:00,77.37,77.57,77.33,77.4,5648800.0,57.0066,57.154,56.9772,57.0287,5648800.0
2009-02-25 14:00:00,77.39,77.52,76.95,77.0,11524400.0,57.0214,57.1171,56.6972,56.734,11524400.0
2009-02-25 14:05:00,77.01,77.06,76.46,76.64,11759100.0,56.7414,56.7782,56.3361,56.4688,11759100.0
2009-02-25 14:10:00,76.65,76.77,76.32,76.54,7776400.0,56.4761,56.5645,56.233,56.3951,7776400.0
2009-02-25 14:15:00,76.54,76.88,76.32,76.41,9192600.0,56.3951,56.6456,56.233,56.2993,9192600.0
2009-02-25 14:20:00,76.4,76.78,76.23,76.74,8171900.0,56.2919,56.5719,56.1667,56.5424,8171900.0
2009-02-25 14:25:00,76.74,76.93,76.59,76.91,5865400.0,56.5424,56.6824,56.4319,56.6677,5865400.0
2009-02-25 14:30:00,76.9,76.99,76.66,76.77,5611500.0,56.6603,56.7266,56.4835,56.5645,5611500.0
2009-02-25 14:35:00,76.76,76.85,76.62,76.75,3505100.0,56.5572,56.6235,56.454,56.5498,3505100.0
2009-02-25 14:40:00,76.75,77.24,76.7,77.16,6812500.0,56.5498,56.9108,56.513,56.8519,6812500.0
2009-02-25 14:45:00,77.16,77.37,77.08,77.12,5300600.0,56.8519,57.0066,56.793,56.8224,5300600.0
2009-02-25 14:50:00,77.12,77.54,77.12,77.43,5987000.0,56.8224,57.1319,56.8224,57.0508,5987000.0
2009-02-25 14:55:00,77.43,77.5,77.09,77.23,4906900.0,57.0508,57.1024,56.8003,56.9035,4906900.0
2009-02-25 15:00:00,77.23,77.7,77.12,77.69,5916700.0,56.9035,57.2498,56.8224,57.2424,5916700.0
2009-02-25 15:05:00,77.69,77.92,77.62,77.76,5530700.0,57.2424,57.4119,57.1908,57.294,5530700.0
2009-02-25 15:10:00,77.76,77.86,77.39,77.76,7652000.0,57.294,57.3677,57.0214,57.294,7652000.0
2009-02-25 15:15:00,77.76,78.38,77.76,78.15,8035400.0,57.294,57.7508,57.294,57.5813,8035400.0
2009-02-25 15:20:00,78.15,78.4,78.04,78.22,5502800.0,57.5813,57.7655,57.5003,57.6329,5502800.0
2009-02-25 15:25:00,78.21,78.42,78.13,78.2,5648200.0,57.6255,57.7803,57.5666,57.6182,5648200.0
2009-02-25 15:30:00,78.19,78.26,78.06,78.21,5152100.0,57.6108,57.6624,57.515,57.6255,5152100.0
2009-02-25 15:35:00,78.21,78.35,77.92,77.95,6332300.0,57.6255,57.7287,57.4119,57.434,6332300.0
2009-02-25 15:40:00,77.96,78.03,77.67,77.68,7623600.0,57.4413,57.4929,57.2277,57.235,7623600.0
2009-02-25 15:45:00,77.68,77.9,77.43,77.51,8109600.0,57.235,57.3971,57.0508,57.1098,8109600.0
2009-02-25 15:50:00,77.51,77.57,77.12,77.14,8659800.0,57.1098,57.154,56.8224,56.8372,8659800.0
2009-02-25 15:55:00,77.13,77.14,76.79,76.85,10622900.0,56.8298,56.8372,56.5793,56.6235,10622900.0
2009-02-26 09:30:00,77.83,78.03,77.67,77.99,5592400.0,57.3456,57.4929,57.2277,57.4634,5592400.0
2009-02-26 09:35:00,78.0,78.01,77.53,77.54,5787000.0,57.4708,57.4782,57.1245,57.1319,5787000.0
2009-02-26 09:40:00,77.54,77.74,77.46,77.7,4913500.0,57.1319,57.2792,57.0729,57.2498,4913500.0
2009-02-26 09:45:00,77.71,77.72,77.31,77.36,6065500.0,57.2571,57.2645,56.9624,56.9993,6065500.0
2009-02-26 09:50:00,77.36,77.68,77.34,77.61,4121800.0,56.9993,57.235,56.9845,57.1835,4121800.0
2009-02-26 09:55:00,77.62,77.8,77.48,77.78,4615000.0,57.1908,57.3235,57.0877,57.3087,4615000.0
2009-02-26 10:00:00,77.78,78.14,77.55,77.95,7994800.0,57.3087,57.574,57.1392,57.434,7994800.0
2009-02-26 10:05:00,77.95,78.08,77.76,77.88,4727400.0,57.434,57.5298,57.294,57.3824,4727400.0
2009-02-26 10:10:00,77.89,77.9,77.53,77.63,4137200.0,57.3898,57.3971,57.1245,57.1982,4137200.0
2009-02-26 10:15:00,77.63,77.81,77.48,77.76,3741200.0,57.1982,57.3308,57.0877,57.294,3741200.0
2009-02-26 10:20:00,77.76,78.16,77.75,78.07,6701800.0,57.294,57.5887,57.2866,57.5224,6701800.0
2009-02-26 10:25:00,78.08,78.14,77.95,78.08,3354200.0,57.5298,57.574,57.434,57.5298,3354200.0
2009-02-26 10:30:00,78.07,78.16,77.77,78.09,5199900.0,57.5224,57.5887,57.3013,57.5371,5199900.0
2009-02-26 10:35:00,78.09,78.31,78.05,78.21,5393700.0,57.5371,57.6992,57.5077,57.6255,5393700.0
2009-02-26 10:40:00,78.21,78.34,78.15,78.17,4592500.0,57.6255,57.7213,57.5813,57.5961,4592500.0
2009-02-26 10:45:00,78.17,78.38,78.16,78.23,3644200.0,57.5961,57.7508,57.5887,57.6403,3644200.0
2009-02-26 10:50:00,78.23,78.28,77.98,77.99,3250800.0,57.6403,57.6771,57.4561,57.4634,3250800.0
2009-02-26 10:55:00,77.99,78.26,77.98,78.22,3250700.0,57.4634,57.6624,57.4561,57.6329,3250700.0
2009-02-26 11:00:00,78.22,78.28,77.86,77.89,5664700.0,57.6329,57.6771,57.3677,57.3898,5664700.0
2009-02-26 11:05:00,77.9,77.9,77.67,77.72,4987900.0,57.3971,57.3971,57.2277,57.2645,4987900.0
2009-02-26 11:10:00,77.71,77.88,77.61,77.82,4545900.0,57.2571,57.3824,57.1835,57.3382,4545900.0
2009-02-26 11:15:00,77.83,77.88,77.7,77.86,2103900.0,57.3456,57.3824,57.2498,57.3677,2103900.0
2009-02-26 11:20:00,77.86,78.0,77.83,77.9,2454200.0,57.3677,57.4708,57.3456,57.3971,2454200.0
2009-02-26 11:25:00,77.9,77.92,77.67,77.69,2082300.0,57.3971,57.4119,57.2277,57.2424,2082300.0
2009-02-26 11:30:00,77.68,77.75,77.56,77.63,2551600.0,57.235,57.2866,57.1466,57.1982,2551600.0
2009-02-26 11:35:00,77.63,77.76,77.63,77.66,1513300.0,57.1982,57.294,57.1982,57.2203,1513300.0
2009-02-26 11:40:00,77.67,77.71,77.25,77.31,3575500.0,57.2277,57.2571,56.9182,56.9624,3575500.0
2009-02-26 11:45:00,77.31,77.42,77.26,77.39,2220700.0,56.9624,57.0435,56.9256,57.0214,2220700.0
2009-02-26 11:50:00,77.39,77.57,77.39,77.49,1624700.0,57.0214,57.154,57.0214,57.095,1624700.0
2009-02-26 11:55:00,77.48,77.61,77.39,77.54,2146300.0,57.0877,57.1835,57.0214,57.1319,2146300.0
2009-02-26 12:00:00,77.54,77.71,77.54,77.6,2051700.0,57.1319,57.2571,57.1319,57.1761,2051700.0
2009-02-26 12:05:00,77.6,77.72,77.54,77.71,1147900.0,57.1761,57.2645,57.1319,57.2571,1147900.0
2009-02-26 12:10:00,77.7,77.71,77.56,77.61,1258000.0,57.2498,57.2571,57.1466,57.1835,1258000.0
2009-02-26 12:15:00,77.6,77.64,77.35,77.4,1835100.0,57.1761,57.2056,56.9919,57.0287,1835100.0
2009-02-26 12:20:00,77.4,77.42,77.13,77.13,3926500.0,57.0287,57.0435,56.8298,56.8298,3926500.0
2009-02-26 12:25:00,77.14,77.2,76.92,77.05,5237700.0,56.8372,56.8814,56.6751,56.7708,5237700.0
2009-02-26 12:30:00,77.05,77.65,76.95,77.16,3664300.0,56.7708,57.2129,56.6972,56.8519,3664300.0
2009-02-26 12:35:00,77.16,77.27,76.98,77.15,2527800.0,56.8519,56.9329,56.7193,56.8445,2527800.0
2009-02-26 12:40:00,77.15,77.21,77.02,77.03,1849700.0,56.8445,56.8887,56.7487,56.7561,1849700.0
2009-02-26 12:45:00,77.03,77.33,77.03,77.3,1648300.0,56.7561,56.9772,56.7561,56.955,1648300.0
2009-02-26 12:50:00,77.31,77.37,77.05,77.36,1926700.0,56.9624,57.0066,56.7708,56.9993,1926700.0
2009-02-26 12:55:00,77.37,77.39,77.02,77.15,1896400.0,57.0066,57.0214,56.7487,56.8445,1896400.0
2009-02-26 13:00:00,77.15,77.2,77.02,77.1,1541800.0,56.8445,56.8814,56.7487,56.8077,1541800.0
2009-02-26 13:05:00,77.1,77.12,76.83,76.83,1968100.0,56.8077,56.8224,56.6087,56.6087,1968100.0
2009-02-26 13:10:00,76.83,76.84,76.53,76.74,8463900.0,56.6087,56.6161,56.3877,56.5424,8463900.0
2009-02-26 13:15:00,76.74,76.8,76.63,76.64,1736400.0,56.5424,56.5866,56.4614,56.4688,1736400.0
2009-02-26 13:20:00,76.64,76.86,76.63,76.71,3045100.0,56.4688,56.6309,56.4614,56.5203,3045100.0
2009-02-26 13:25:00,76.71,77.04,76.65,76.93,4134000.0,56.5203,56.7635,56.4761,56.6824,4134000.0
2009-02-26 13:30:00,76.93,77.04,76.81,77.02,3432800.0,56.6824,56.7635,56.594,56.7487,3432800.0
2009-02-26 13:35:00,77.02,77.09,76.77,76.83,2532700.0,56.7487,56.8003,56.5645,56.6087,2532700.0
2009-02-26 13:40:00,76.82,77.25,76.81,77.18,3275500.0,56.6014,56.9182,56.594,56.8666,3275500.0
2009-02-26 13:45:00,77.17,77.27,77.13,77.19,2054300.0,56.8593,56.9329,56.8298,56.874,2054300.0
2009-02-26 13:50:00,77.19,77.3,77.14,77.15,2320800.0,56.874,56.955,56.8372,56.8445,2320800.0
2009-02-26 13:55:00,77.15,77.19,76.99,77.13,1968800.0,56.8445,56.874,56.7266,56.8298,1968800.0
2009-02-26 14:00:00,77.13,77.16,76.9,77.02,2363500.0,56.8298,56.8519,56.6603,56.7487,2363500.0
2009-02-26 14:05:00,77.02,77.03,76.69,76.84,3893300.0,56.7487,56.7561,56.5056,56.6161,3893300.0
2009-02-26 14:10:00,76.84,77.1,76.81,77.03,3198900.0,56.6161,56.8077,56.594,56.7561,3198900.0
2009-02-26 14:15:00,77.02,77.15,76.94,77.04,1537600.0,56.7487,56.8445,56.6898,56.7635,1537600.0
2009-02-26 14:20:00,77.04,77.24,77.04,77.1,2178300.0,56.7635,56.9108,56.7635,56.8077,2178300.0
2009-02-26 14:25:00,77.1,77.18,77.01,77.09,1846400.0,56.8077,56.8666,56.7414,56.8003,1846400.0
2009-02-26 14:30:00,77.09,77.1,76.68,76.78,5247800.0,56.8003,56.8077,56.4982,56.5719,5247800.0
2009-02-26 14:35:00,76.78,76.96,76.74,76.85,3036500.0,56.5719,56.7045,56.5424,56.6235,3036500.0
2009-02-26 14:40:00,76.85,76.86,76.61,76.66,3038000.0,56.6235,56.6309,56.4467,56.4835,3038000.0
2009-02-26 14:45:00,76.66,76.75,76.59,76.71,3478500.0,56.4835,56.5498,56.4319,56.5203,3478500.0
2009-02-26 14:50:00,76.7,76.74,76.25,76.27,4830400.0,56.513,56.5424,56.1814,56.1961,4830400.0
2009-02-26 14:55:00,76.27,76.34,76.01,76.18,8098400.0,56.1961,56.2477,56.0046,56.1298,8098400.0
2009-02-26 15:00:00,76.19,76.7,75.85,76.01,7931300.0,56.1372,56.513,55.8867,56.0046,7931300.0
2009-02-26 15:05:00,76.01,76.19,75.91,76.05,4870400.0,56.0046,56.1372,55.9309,56.034,4870400.0
2009-02-26 15:10:00,76.05,76.12,75.69,75.74,7359900.0,56.034,56.0856,55.7688,55.8056,7359900.0
2009-02-26 15:15:00,75.72,79.67,75.6,75.69,8316500.0,55.7909,58.7013,55.7025,55.7688,8316500.0
2009-02-26 15:20:00,75.69,75.87,75.53,75.84,6234900.0,55.7688,55.9014,55.6509,55.8793,6234900.0
2009-02-26 15:25:00,75.84,75.94,75.77,75.79,4818800.0,55.8793,55.953,55.8277,55.8425,4818800.0
2009-02-26 15:30:00,75.79,75.96,75.65,75.93,7057200.0,55.8425,55.9677,55.7393,55.9456,7057200.0
2009-02-26 15:35:00,75.93,76.18,75.93,76.04,6193200.0,55.9456,56.1298,55.9456,56.0267,6193200.0
2009-02-26 15:40:00,76.04,76.33,76.01,76.14,8808600.0,56.0267,56.2403,56.0046,56.1004,8808600.0
2009-02-26 15:45:00,76.14,76.35,76.04,76.29,6073400.0,56.1004,56.2551,56.0267,56.2109,6073400.0
2009-02-26 15:50:00,76.29,77.2,75.97,76.07,6710100.0,56.2109,56.8814,55.9751,56.0488,6710100.0
2009-02-26 15:55:00,76.07,76.07,75.59,75.66,14696400.0,56.0488,56.0488,55.6951,55.7467,14696400.0
2009-02-27 09:30:00,74.01,74.27,73.99,74.01,8182500.0,54.531,54.7225,54.5162,54.531,8182500.0
2009-02-27 09:35:00,74.01,74.31,73.84,73.96,9093700.0,54.531,54.752,54.4057,54.4941,9093700.0
2009-02-27 09:40:00,73.97,74.24,73.81,74.07,5763300.0,54.5015,54.7004,54.3836,54.5752,5763300.0
2009-02-27 09:45:00,74.07,74.4,74.0,74.2,6108600.0,54.5752,54.8183,54.5236,54.671,6108600.0
2009-02-27 09:50:00,74.2,74.37,74.02,74.35,4342600.0,54.671,54.7962,54.5383,54.7815,4342600.0
2009-02-27 09:55:00,74.35,74.69,74.29,74.46,10135800.0,54.7815,55.032,54.7373,54.8625,10135800.0
2009-02-27 10:00:00,74.46,74.75,74.44,74.67,6499600.0,54.8625,55.0762,54.8478,55.0173,6499600.0
2009-02-27 10:05:00,74.68,74.84,74.34,74.34,7296600.0,55.0246,55.1425,54.7741,54.7741,7296600.0
2009-02-27 10:10:00,74.34,74.48,74.25,74.43,5693900.0,54.7741,54.8773,54.7078,54.8404,5693900.0
2009-02-27 10:15:00,74.43,74.57,74.2,74.57,3788600.0,54.8404,54.9436,54.671,54.9436,3788600.0
2009-02-27 10:20:00,74.56,75.17,74.56,74.97,11373600.0,54.9362,55.3857,54.9362,55.2383,11373600.0
2009-02-27 10:25:00,74.97,75.17,74.39,74.81,7333400.0,55.2383,55.3857,54.8109,55.1204,7333400.0
2009-02-27 10:30:00,74.81,74.97,74.74,74.81,4559000.0,55.1204,55.2383,55.0688,55.1204,4559000.0
2009-02-27 10:35:00,74.81,74.81,74.54,74.73,4195500.0,55.1204,55.1204,54.9215,55.0615,4195500.0
2009-02-27 10:40:00,74.73,75.02,74.61,74.87,3263300.0,55.0615,55.2751,54.973,55.1646,3263300.0
2009-02-27 10:45:00,74.86,75.15,74.6,74.94,6283700.0,55.1572,55.3709,54.9657,55.2162,6283700.0
2009-02-27 10:50:00,74.94,75.16,74.92,74.98,4212300.0,55.2162,55.3783,55.2015,55.2457,4212300.0
2009-02-27 10:55:00,74.97,74.97,74.66,74.85,4734100.0,55.2383,55.2383,55.0099,55.1499,4734100.0
2009-02-27 11:00:00,74.85,74.9,74.63,74.67,2843300.0,55.1499,55.1867,54.9878,55.0173,2843300.0
2009-02-27 11:05:00,74.67,74.7,74.49,74.68,4272100.0,55.0173,55.0394,54.8846,55.0246,4272100.0
2009-02-27 11:10:00,74.68,74.76,74.4,74.4,3928100.0,55.0246,55.0836,54.8183,54.8183,3928100.0
2009-02-27 11:15:00,74.41,74.5,74.34,74.43,3313600.0,54.8257,54.892,54.7741,54.8404,3313600.0
2009-02-27 11:20:00,74.42,74.6,74.38,74.55,2961300.0,54.833,54.9657,54.8036,54.9288,2961300.0
2009-02-27 11:25:00,74.55,74.69,74.41,74.67,3234500.0,54.9288,55.032,54.8257,55.0173,3234500.0
2009-02-27 11:30:00,74.67,74.82,74.6,74.68,2795200.0,55.0173,55.1278,54.9657,55.0246,2795200.0
2009-02-27 11:35:00,74.68,74.69,74.49,74.65,1293200.0,55.0246,55.032,54.8846,55.0025,1293200.0
2009-02-27 11:40:00,74.66,75.3,74.61,75.25,6052000.0,55.0099,55.4814,54.973,55.4446,6052000.0
2009-02-27 11:45:00,75.25,75.3,75.04,75.13,4574800.0,55.4446,55.4814,55.2899,55.3562,4574800.0
2009-02-27 11:50:00,75.12,75.22,74.82,74.93,4620200.0,55.3488,55.4225,55.1278,55.2088,4620200.0
2009-02-27 11:55:00,74.93,75.21,74.82,75.13,3054500.0,55.2088,55.4151,55.1278,55.3562,3054500.0
2009-02-27 12:00:00,75.13,75.32,75.09,75.19,4442200.0,55.3562,55.4962,55.3267,55.4004,4442200.0
2009-02-27 12:05:00,75.2,75.39,75.13,75.23,2848200.0,55.4078,55.5478,55.3562,55.4299,2848200.0
2009-02-27 12:10:00,75.23,75.36,75.06,75.13,3555600.0,55.4299,55.5256,55.3046,55.3562,3555600.0
2009-02-27 12:15:00,75.13,75.34,74.96,75.02,3234900.0,55.3562,55.5109,55.2309,55.2751,3234900.0
2009-02-27 12:20:00,75.02,75.18,74.97,75.15,1994100.0,55.2751,55.393,55.2383,55.3709,1994100.0
2009-02-27 12:25:00,75.14,75.24,75.09,75.15,1544300.0,55.3635,55.4372,55.3267,55.3709,1544300.0
2009-02-27 12:30:00,75.15,75.27,75.04,75.07,1671100.0,55.3709,55.4593,55.2899,55.312,1671100.0
2009-02-27 12:35:00,75.08,75.12,74.84,74.84,2482900.0,55.3193,55.3488,55.1425,55.1425,2482900.0
2009-02-27 12:40:00,74.85,74.94,74.71,74.86,2544300.0,55.1499,55.2162,55.0467,55.1572,2544300.0
2009-02-27 12:45:00,74.87,74.91,74.77,74.9,1604600.0,55.1646,55.1941,55.0909,55.1867,1604600.0
2009-02-27 12:50:00,74.9,75.0,74.89,74.94,1629500.0,55.1867,55.2604,55.1793,55.2162,1629500.0
2009-02-27 12:55:00,74.95,75.12,74.82,75.1,1469100.0,55.2236,55.3488,55.1278,55.3341,1469100.0
2009-02-27 13:00:00,75.11,75.38,75.1,75.22,5069200.0,55.3414,55.5404,55.3341,55.4225,5069200.0
2009-02-27 13:05:00,75.22,75.32,75.12,75.25,2212900.0,55.4225,55.4962,55.3488,55.4446,2212900.0
2009-02-27 13:10:00,75.26,75.33,74.97,75.0,2320200.0,55.452,55.5035,55.2383,55.2604,2320200.0
2009-02-27 13:15:00,75.0,75.05,74.79,75.01,3061600.0,55.2604,55.2972,55.1057,55.2678,3061600.0
2009-02-27 13:20:00,75.01,75.19,74.91,74.98,1913100.0,55.2678,55.4004,55.1941,55.2457,1913100.0
2009-02-27 13:25:00,74.97,75.12,74.96,75.02,1747100.0,55.2383,55.3488,55.2309,55.2751,1747100.0
2009-02-27 13:30:00,75.03,75.39,74.7,75.05,5820800.0,55.2825,55.5478,55.0394,55.2972,5820800.0
2009-02-27 13:35:00,75.05,75.09,74.41,74.62,8524700.0,55.2972,55.3267,54.8257,54.9804,8524700.0
2009-02-27 13:40:00,74.61,74.77,74.51,74.65,3400900.0,54.973,55.0909,54.8994,55.0025,3400900.0
2009-02-27 13:45:00,74.66,75.07,74.56,75.04,4431300.0,55.0099,55.312,54.9362,55.2899,4431300.0
2009-02-27 13:50:00,75.04,75.2,74.95,75.0,3827300.0,55.2899,55.4078,55.2236,55.2604,3827300.0
2009-02-27 13:55:00,75.0,75.35,74.92,75.28,4307400.0,55.2604,55.5183,55.2015,55.4667,4307400.0
2009-02-27 14:00:00,75.29,75.58,75.13,75.53,6003600.0,55.4741,55.6877,55.3562,55.6509,6003600.0
2009-02-27 14:05:00,75.53,75.56,75.17,75.21,4199400.0,55.6509,55.673,55.3857,55.4151,4199400.0
2009-02-27 14:10:00,75.22,75.25,75.01,75.22,3556800.0,55.4225,55.4446,55.2678,55.4225,3556800.0
2009-02-27 14:15:00,75.22,75.38,75.05,75.17,3626900.0,55.4225,55.5404,55.2972,55.3857,3626900.0
2009-02-27 14:20:00,75.17,75.26,74.83,74.9,3455200.0,55.3857,55.452,55.1351,55.1867,3455200.0
2009-02-27 14:25:00,74.9,75.15,74.65,74.73,4165400.0,55.1867,55.3709,55.0025,55.0615,4165400.0
2009-02-27 14:30:00,74.73,74.82,74.6,74.71,3957200.0,55.0615,55.1278,54.9657,55.0467,3957200.0
2009-02-27 14:35:00,74.71,74.8,74.5,74.55,4403000.0,55.0467,55.113,54.892,54.9288,4403000.0
2009-02-27 14:40:00,74.56,74.94,74.51,74.68,9830200.0,54.9362,55.2162,54.8994,55.0246,9830200.0
2009-02-27 14:45:00,74.68,75.12,74.64,75.04,5125000.0,55.0246,55.3488,54.9951,55.2899,5125000.0
2009-02-27 14:50:00,75.05,75.25,74.9,74.97,3696500.0,55.2972,55.4446,55.1867,55.2383,3696500.0
2009-02-27 14:55:00,74.97,75.22,74.95,75.06,4294600.0,55.2383,55.4225,55.2236,55.3046,4294600.0
2009-02-27 15:00:00,75.06,75.06,74.72,74.82,4459300.0,55.3046,55.3046,55.0541,55.1278,4459300.0
2009-02-27 15:05:00,74.83,74.84,74.52,74.56,3575100.0,55.1351,55.1425,54.9067,54.9362,3575100.0
2009-02-27 15:10:00,74.56,74.58,74.15,74.37,8995900.0,54.9362,54.9509,54.6341,54.7962,8995900.0
2009-02-27 15:15:00,74.36,74.37,74.0,74.1,6401500.0,54.7888,54.7962,54.5236,54.5973,6401500.0
2009-02-27 15:20:00,74.1,74.36,73.97,74.36,8932600.0,54.5973,54.7888,54.5015,54.7888,8932600.0
2009-02-27 15:25:00,74.36,74.52,74.1,74.17,6012500.0,54.7888,54.9067,54.5973,54.6488,6012500.0
2009-02-27 15:30:00,74.17,74.65,74.1,74.54,6619900.0,54.6488,55.0025,54.5973,54.9215,6619900.0
2009-02-27 15:35:00,74.53,74.53,74.04,74.18,7080700.0,54.9141,54.9141,54.5531,54.6562,7080700.0
2009-02-27 15:40:00,74.19,74.63,74.14,74.44,6651600.0,54.6636,54.9878,54.6267,54.8478,6651600.0
2009-02-27 15:45:00,74.44,74.85,74.24,74.64,6956700.0,54.8478,55.1499,54.7004,54.9951,6956700.0
2009-02-27 15:50:00,74.65,74.73,74.32,74.32,6675400.0,55.0025,55.0615,54.7594,54.7594,6675400.0
2009-02-27 15:55:00,74.33,74.34,73.85,73.99,25947600.0,54.7667,54.7741,54.4131,54.5162,25947600.0
2009-02-27 16:00:00,73.98,75.08,73.79,73.8,9270800.0,54.5089,55.3193,54.3689,54.3762,9270800.0
2009-02-27 16:05:00,73.79,75.11,73.79,73.83,4852200.0,54.3689,55.3414,54.3689,54.3983,4852200.0
2009-02-27 16:10:00,73.85,73.85,73.74,73.79,1702600.0,54.4131,54.4131,54.332,54.3689,1702600.0
2009-03-02 09:30:00,72.51,72.52,72.19,72.24,9393200.0,53.4258,53.4331,53.19,53.2268,9393200.0
2009-03-02 09:35:00,72.24,72.6,72.24,72.51,6932500.0,53.2268,53.4921,53.2268,53.4258,6932500.0
2009-03-02 09:40:00,72.51,72.77,72.5,72.72,5928600.0,53.4258,53.6173,53.4184,53.5805,5928600.0
2009-03-02 09:45:00,72.71,72.73,72.55,72.68,4707900.0,53.5731,53.5878,53.4552,53.551,4707900.0
2009-03-02 09:50:00,72.67,72.92,72.67,72.78,5540200.0,53.5436,53.7278,53.5436,53.6247,5540200.0
2009-03-02 09:55:00,72.79,72.83,72.51,72.55,5054900.0,53.6321,53.6615,53.4258,53.4552,5054900.0
2009-03-02 10:00:00,72.55,72.89,72.51,72.54,7720100.0,53.4552,53.7057,53.4258,53.4479,7720100.0
2009-03-02 10:05:00,72.54,72.59,72.32,72.41,6266800.0,53.4479,53.4847,53.2858,53.3521,6266800.0
2009-03-02 10:10:00,72.41,72.49,72.06,72.12,6806800.0,53.3521,53.411,53.0942,53.1384,6806800.0
2009-03-02 10:15:00,72.11,72.33,72.08,72.19,5334800.0,53.131,53.2931,53.1089,53.19,5334800.0
2009-03-02 10:20:00,72.19,72.43,72.09,72.42,5902400.0,53.19,53.3668,53.1163,53.3594,5902400.0
2009-03-02 10:25:00,72.42,72.43,72.18,72.26,3778900.0,53.3594,53.3668,53.1826,53.2415,3778900.0
2009-03-02 10:30:00,72.26,72.35,72.13,72.24,3418800.0,53.2415,53.3079,53.1458,53.2268,3418800.0
2009-03-02 10:35:00,72.24,72.36,72.13,72.16,3084200.0,53.2268,53.3152,53.1458,53.1679,3084200.0
2009-03-02 10:40:00,72.15,72.17,71.9,72.11,5815400.0,53.1605,53.1752,52.9763,53.131,5815400.0
2009-03-02 10:45:00,72.11,72.16,72.0,72.01,3385600.0,53.131,53.1679,53.05,53.0573,3385600.0
2009-03-02 10:50:00,72.0,72.05,71.9,71.92,3318700.0,53.05,53.0868,52.9763,52.991,3318700.0
2009-03-02 10:55:00,71.92,72.05,71.86,71.97,3691400.0,52.991,53.0868,52.9468,53.0279,3691400.0
2009-03-02 11:00:00,71.96,72.13,71.93,72.0,4573800.0,53.0205,53.1458,52.9984,53.05,4573800.0
2009-03-02 11:05:00,72.0,72.0,71.75,71.82,6124600.0,53.05,53.05,52.8658,52.9174,6124600.0
2009-03-02 11:10:00,71.81,71.87,71.74,71.86,3005900.0,52.91,52.9542,52.8584,52.9468,3005900.0
2009-03-02 11:15:00,71.86,71.88,71.74,71.87,3272800.0,52.9468,52.9616,52.8584,52.9542,3272800.0
2009-03-02 11:20:00,71.87,72.09,71.85,71.88,3833600.0,52.9542,53.1163,52.9395,52.9616,3833600.0
2009-03-02 11:25:00,71.89,71.95,71.56,71.6,5966200.0,52.9689,53.0131,52.7258,52.7553,5966200.0
2009-03-02 11:30:00,71.59,71.65,71.5,71.59,4222000.0,52.7479,52.7921,52.6816,52.7479,4222000.0
2009-03-02 11:35:00,71.58,71.62,71.36,71.5,5356200.0,52.7405,52.77,52.5784,52.6816,5356200.0
2009-03-02 11:40:00,71.5,71.59,71.42,71.44,3100200.0,52.6816,52.7479,52.6226,52.6374,3100200.0
2009-03-02 11:45:00,71.45,71.51,71.38,71.42,2555300.0,52.6447,52.6889,52.5932,52.6226,2555300.0
2009-03-02 11:50:00,71.41,71.47,71.06,71.13,5982100.0,52.6153,52.6595,52.3574,52.409,5982100.0
2009-03-02 11:55:00,71.13,71.26,71.11,71.25,3919800.0,52.409,52.5047,52.3942,52.4974,3919800.0
2009-03-02 12:00:00,71.24,71.35,71.1,71.23,4173900.0,52.49,52.5711,52.3869,52.4826,4173900.0
2009-03-02 12:05:00,71.23,71.44,71.19,71.35,3820600.0,52.4826,52.6374,52.4532,52.5711,3820600.0
2009-03-02 12:10:00,71.35,71.37,71.11,71.19,3763400.0,52.5711,52.5858,52.3942,52.4532,3763400.0
2009-03-02 12:15:00,71.19,71.29,71.06,71.13,3298900.0,52.4532,52.5268,52.3574,52.409,3298900.0
2009-03-02 12:20:00,71.13,71.42,71.09,71.41,3428300.0,52.409,52.6226,52.3795,52.6153,3428300.0
2009-03-02 12:25:00,71.41,71.49,71.33,71.39,2591600.0,52.6153,52.6742,52.5563,52.6005,2591600.0
2009-03-02 12:30:00,71.38,71.52,71.31,71.47,2905300.0,52.5932,52.6963,52.5416,52.6595,2905300.0
2009-03-02 12:35:00,71.47,71.5,71.15,71.36,10160700.0,52.6595,52.6816,52.4237,52.5784,10160700.0
2009-03-02 12:40:00,71.36,71.38,71.2,71.24,5139000.0,52.5784,52.5932,52.4605,52.49,5139000.0
2009-03-02 12:45:00,71.23,71.25,71.05,71.19,3321000.0,52.4826,52.4974,52.35,52.4532,3321000.0
2009-03-02 12:50:00,71.18,71.39,71.13,71.3,2777800.0,52.4458,52.6005,52.409,52.5342,2777800.0
2009-03-02 12:55:00,71.3,71.33,70.97,71.03,3969000.0,52.5342,52.5563,52.2911,52.3353,3969000.0
2009-03-02 13:00:00,71.03,71.32,71.01,71.24,3950800.0,52.3353,52.549,52.3205,52.49,3950800.0
2009-03-02 13:05:00,71.25,71.35,71.1,71.3,2510500.0,52.4974,52.5711,52.3869,52.5342,2510500.0
2009-03-02 13:10:00,71.28,71.3,71.03,71.1,3079100.0,52.5195,52.5342,52.3353,52.3869,3079100.0
2009-03-02 13:15:00,71.09,71.2,70.94,71.02,3554100.0,52.3795,52.4605,52.269,52.3279,3554100.0
2009-03-02 13:20:00,71.01,71.08,70.89,70.9,2131300.0,52.3205,52.3721,52.2321,52.2395,2131300.0
2009-03-02 13:25:00,70.9,71.14,70.87,71.04,3371700.0,52.2395,52.4163,52.2174,52.3426,3371700.0
2009-03-02 13:30:00,71.04,71.07,70.88,70.88,2795600.0,52.3426,52.3648,52.2248,52.2248,2795600.0
2009-03-02 13:35:00,70.89,70.99,70.81,70.89,2570100.0,52.2321,52.3058,52.1732,52.2321,2570100.0
2009-03-02 13:40:00,70.89,71.06,70.86,70.9,1656500.0,52.2321,52.3574,52.21,52.2395,1656500.0
2009-03-02 13:45:00,70.88,71.15,70.82,71.14,2686100.0,52.2248,52.4237,52.1805,52.4163,2686100.0
2009-03-02 13:50:00,71.14,71.32,70.9,71.31,3128700.0,52.4163,52.549,52.2395,52.5416,3128700.0
2009-03-02 13:55:00,71.31,71.44,71.24,71.43,3153100.0,52.5416,52.6374,52.49,52.63,3153100.0
2009-03-02 14:00:00,71.43,71.43,71.24,71.37,2780100.0,52.63,52.63,52.49,52.5858,2780100.0
2009-03-02 14:05:00,71.37,71.44,71.17,71.25,3899600.0,52.5858,52.6374,52.4384,52.4974,3899600.0
2009-03-02 14:10:00,71.25,71.37,71.24,71.31,2030700.0,52.4974,52.5858,52.49,52.5416,2030700.0
2009-03-02 14:15:00,71.3,71.56,71.27,71.31,3447000.0,52.5342,52.7258,52.5121,52.5416,3447000.0
2009-03-02 14:20:00,71.28,71.33,71.13,71.22,2980600.0,52.5195,52.5563,52.409,52.4753,2980600.0
2009-03-02 14:25:00,71.22,71.26,71.03,71.15,2826100.0,52.4753,52.5047,52.3353,52.4237,2826100.0
2009-03-02 14:30:00,71.15,71.58,71.01,71.51,5315300.0,52.4237,52.7405,52.3205,52.6889,5315300.0
2009-03-02 14:35:00,71.5,71.74,71.5,71.51,6755200.0,52.6816,52.8584,52.6816,52.6889,6755200.0
2009-03-02 14:40:00,71.51,71.74,71.41,71.58,4683700.0,52.6889,52.8584,52.6153,52.7405,4683700.0
2009-03-02 14:45:00,71.57,71.57,71.3,71.31,4571900.0,52.7332,52.7332,52.5342,52.5416,4571900.0
2009-03-02 14:50:00,71.31,71.52,71.13,71.2,3675700.0,52.5416,52.6963,52.409,52.4605,3675700.0
2009-03-02 14:55:00,71.2,71.28,71.06,71.11,3332600.0,52.4605,52.5195,52.3574,52.3942,3332600.0
2009-03-02 15:00:00,71.12,71.18,70.81,70.91,6503900.0,52.4016,52.4458,52.1732,52.2469,6503900.0
2009-03-02 15:05:00,70.92,70.97,70.75,70.85,5121300.0,52.2542,52.2911,52.129,52.2027,5121300.0
2009-03-02 15:10:00,70.85,71.07,70.8,70.91,4163200.0,52.2027,52.3648,52.1658,52.2469,4163200.0
2009-03-02 15:15:00,70.91,70.94,70.59,70.62,4333900.0,52.2469,52.269,52.0111,52.0332,4333900.0
2009-03-02 15:20:00,70.62,70.9,70.6,70.66,6485500.0,52.0332,52.2395,52.0185,52.0627,6485500.0
2009-03-02 15:25:00,70.65,70.99,70.58,70.91,6303000.0,52.0553,52.3058,52.0037,52.2469,6303000.0
2009-03-02 15:30:00,70.92,71.19,70.91,71.05,7687500.0,52.2542,52.4532,52.2469,52.35,7687500.0
2009-03-02 15:35:00,71.05,71.07,70.64,70.71,5814400.0,52.35,52.3648,52.0479,52.0995,5814400.0
2009-03-02 15:40:00,70.72,70.75,70.37,70.62,8988500.0,52.1069,52.129,51.849,52.0332,8988500.0
2009-03-02 15:45:00,70.62,70.84,70.42,70.47,10270900.0,52.0332,52.1953,51.8858,51.9227,10270900.0
2009-03-02 15:50:00,70.47,71.75,70.38,70.51,9514100.0,51.9227,52.8658,51.8564,51.9521,9514100.0
2009-03-02 15:55:00,70.52,70.69,70.5,70.58,14954500.0,51.9595,52.0848,51.9448,52.0037,14954500.0
2009-03-03 09:30:00,71.6,71.7,71.42,71.43,6252300.0,52.7553,52.8289,52.6226,52.63,6252300.0
2009-03-03 09:35:00,71.43,71.61,71.26,71.54,5603300.0,52.63,52.7626,52.5047,52.711,5603300.0
2009-03-03 09:40:00,71.54,71.59,71.33,71.36,5507900.0,52.711,52.7479,52.5563,52.5784,5507900.0
2009-03-03 09:45:00,71.37,71.4,71.0,71.17,7159300.0,52.5858,52.6079,52.3132,52.4384,7159300.0
2009-03-03 09:50:00,71.18,71.45,71.13,71.42,4110400.0,52.4458,52.6447,52.409,52.6226,4110400.0
2009-03-03 09:55:00,71.43,71.43,71.16,71.2,3917500.0,52.63,52.63,52.4311,52.4605,3917500.0
2009-03-03 10:00:00,71.2,71.3,70.84,71.24,11110400.0,52.4605,52.5342,52.1953,52.49,11110400.0
2009-03-03 10:05:00,71.25,71.42,71.14,71.21,5090800.0,52.4974,52.6226,52.4163,52.4679,5090800.0
2009-03-03 10:10:00,71.21,71.22,70.78,70.82,6908600.0,52.4679,52.4753,52.1511,52.1805,6908600.0
2009-03-03 10:15:00,70.81,70.98,70.68,70.91,5429600.0,52.1732,52.2984,52.0774,52.2469,5429600.0
2009-03-03 10:20:00,70.9,71.18,70.8,71.01,4711900.0,52.2395,52.4458,52.1658,52.3205,4711900.0
2009-03-03 10:25:00,71.01,71.18,70.96,71.07,3925200.0,52.3205,52.4458,52.2837,52.3648,3925200.0
2009-03-03 10:30:00,71.07,71.09,70.81,71.0,2905300.0,52.3648,52.3795,52.1732,52.3132,2905300.0
2009-03-03 10:35:00,71.0,71.21,70.84,71.15,4901500.0,52.3132,52.4679,52.1953,52.4237,4901500.0
2009-03-03 10:40:00,71.13,71.32,71.05,71.08,4397700.0,52.409,52.549,52.35,52.3721,4397700.0
2009-03-03 10:45:00,71.08,71.21,70.96,70.97,3883900.0,52.3721,52.4679,52.2837,52.2911,3883900.0
2009-03-03 10:50:00,70.98,71.11,70.63,70.75,5043500.0,52.2984,52.3942,52.0406,52.129,5043500.0
2009-03-03 10:55:00,70.74,70.77,70.55,70.66,5150800.0,52.1216,52.1437,51.9816,52.0627,5150800.0
2009-03-03 11:00:00,70.66,70.81,70.35,70.36,5409900.0,52.0627,52.1732,51.8343,51.8416,5409900.0
2009-03-03 11:05:00,70.36,70.53,70.28,70.49,7317000.0,51.8416,51.9669,51.7827,51.9374,7317000.0
2009-03-03 11:10:00,70.5,70.5,69.94,70.08,9838100.0,51.9448,51.9448,51.5322,51.6353,9838100.0
2009-03-03 11:15:00,70.09,70.1,69.76,69.93,7949800.0,51.6427,51.6501,51.3995,51.5248,7949800.0
2009-03-03 11:20:00,69.93,70.15,69.87,70.09,4657600.0,51.5248,51.6869,51.4806,51.6427,4657600.0
2009-03-03 11:25:00,70.09,70.23,70.0,70.17,3893400.0,51.6427,51.7458,51.5764,51.7016,3893400.0
2009-03-03 11:30:00,70.17,70.21,69.95,69.98,3611900.0,51.7016,51.7311,51.5395,51.5616,3611900.0
2009-03-03 11:35:00,69.97,70.09,69.77,69.79,4818100.0,51.5543,51.6427,51.4069,51.4216,4818100.0
2009-03-03 11:40:00,69.81,70.02,69.73,69.97,3883200.0,51.4364,51.5911,51.3774,51.5543,3883200.0
2009-03-03 11:45:00,69.97,69.98,69.82,69.89,3484600.0,51.5543,51.5616,51.4437,51.4953,3484600.0
2009-03-03 11:50:00,69.9,69.96,69.64,69.75,4846300.0,51.5027,51.5469,51.3111,51.3922,4846300.0
2009-03-03 11:55:00,69.75,69.8,69.65,69.76,3631600.0,51.3922,51.429,51.3185,51.3995,3631600.0
2009-03-03 12:00:00,69.76,70.04,69.74,70.03,4275900.0,51.3995,51.6058,51.3848,51.5985,4275900.0
2009-03-03 12:05:00,70.03,70.23,70.02,70.15,4272300.0,51.5985,51.7458,51.5911,51.6869,4272300.0
2009-03-03 12:10:00,70.14,70.22,70.08,70.11,2158000.0,51.6795,51.7385,51.6353,51.6574,2158000.0
2009-03-03 12:15:00,70.1,70.48,70.04,70.43,4225300.0,51.6501,51.93,51.6058,51.8932,4225300.0
2009-03-03 12:20:00,70.44,70.57,70.35,70.46,4765000.0,51.9006,51.9963,51.8343,51.9153,4765000.0
2009-03-03 12:25:00,70.46,70.8,70.45,70.7,4502800.0,51.9153,52.1658,51.9079,52.0921,4502800.0
2009-03-03 12:30:00,70.69,70.69,70.38,70.44,6065500.0,52.0848,52.0848,51.8564,51.9006,6065500.0
2009-03-03 12:35:00,70.44,70.62,70.33,70.37,3178100.0,51.9006,52.0332,51.8195,51.849,3178100.0
2009-03-03 12:40:00,70.37,70.51,70.28,70.49,3187000.0,51.849,51.9521,51.7827,51.9374,3187000.0
2009-03-03 12:45:00,70.49,70.6,70.42,70.46,3679000.0,51.9374,52.0185,51.8858,51.9153,3679000.0
2009-03-03 12:50:00,70.47,70.49,70.15,70.33,4851300.0,51.9227,51.9374,51.6869,51.8195,4851300.0
2009-03-03 12:55:00,70.32,70.4,70.12,70.19,3712300.0,51.8121,51.8711,51.6648,51.7164,3712300.0
2009-03-03 13:00:00,70.18,70.21,70.02,70.21,2729100.0,51.709,51.7311,51.5911,51.7311,2729100.0
2009-03-03 13:05:00,70.2,70.24,69.92,70.08,2653000.0,51.7237,51.7532,51.5174,51.6353,2653000.0
2009-03-03 13:10:00,70.07,70.29,69.97,70.13,3096700.0,51.6279,51.79,51.5543,51.6722,3096700.0
2009-03-03 13:15:00,70.14,70.4,70.11,70.39,2666300.0,51.6795,51.8711,51.6574,51.8637,2666300.0
2009-03-03 13:20:00,70.39,70.51,70.33,70.39,3764900.0,51.8637,51.9521,51.8195,51.8637,3764900.0
2009-03-03 13:25:00,70.38,70.42,70.05,70.05,2777500.0,51.8564,51.8858,51.6132,51.6132,2777500.0
2009-03-03 13:30:00,70.06,70.18,69.92,70.03,4192600.0,51.6206,51.709,51.5174,51.5985,4192600.0
2009-03-03 13:35:00,70.02,70.03,69.76,69.86,3778900.0,51.5911,51.5985,51.3995,51.4732,3778900.0
2009-03-03 13:40:00,69.86,70.11,69.86,70.08,4301000.0,51.4732,51.6574,51.4732,51.6353,4301000.0
2009-03-03 13:45:00,70.09,70.1,69.81,69.85,4430300.0,51.6427,51.6501,51.4364,51.4658,4430300.0
2009-03-03 13:50:00,69.83,70.29,69.81,70.17,4556100.0,51.4511,51.79,51.4364,51.7016,4556100.0
2009-03-03 13:55:00,70.17,70.55,70.16,70.39,4574300.0,51.7016,51.9816,51.6943,51.8637,4574300.0
2009-03-03 14:00:00,70.39,70.74,70.34,70.67,6102200.0,51.8637,52.1216,51.8269,52.07,6102200.0
2009-03-03 14:05:00,70.67,70.72,70.44,70.52,5640700.0,52.07,52.1069,51.9006,51.9595,5640700.0
2009-03-03 14:10:00,70.53,70.9,70.45,70.82,5819100.0,51.9669,52.2395,51.9079,52.1805,5819100.0
2009-03-03 14:15:00,70.82,70.86,70.5,70.62,3227600.0,52.1805,52.21,51.9448,52.0332,3227600.0
2009-03-03 14:20:00,70.63,71.01,70.54,71.01,4807200.0,52.0406,52.3205,51.9742,52.3205,4807200.0
2009-03-03 14:25:00,71.01,71.03,70.76,70.84,5346000.0,52.3205,52.3353,52.1363,52.1953,5346000.0
2009-03-03 14:30:00,70.83,71.12,70.75,71.12,5968500.0,52.1879,52.4016,52.129,52.4016,5968500.0
2009-03-03 14:35:00,71.12,71.36,70.34,71.29,7158500.0,52.4016,52.5784,51.8269,52.5268,7158500.0
2009-03-03 14:40:00,71.29,71.42,71.09,71.11,7721200.0,52.5268,52.6226,52.3795,52.3942,7721200.0
2009-03-03 14:45:00,71.12,71.23,70.88,71.09,6267200.0,52.4016,52.4826,52.2248,52.3795,6267200.0
2009-03-03 14:50:00,71.09,71.13,70.82,71.06,5044600.0,52.3795,52.409,52.1805,52.3574,5044600.0
2009-03-03 14:55:00,71.05,71.45,70.49,71.26,9909300.0,52.35,52.6447,51.9374,52.5047,9909300.0
2009-03-03 15:00:00,71.26,71.26,70.99,71.04,4746100.0,52.5047,52.5047,52.3058,52.3426,4746100.0
2009-03-03 15:05:00,71.04,71.09,70.72,70.78,6393000.0,52.3426,52.3795,52.1069,52.1511,6393000.0
2009-03-03 15:10:00,70.78,71.5,70.55,70.64,5556000.0,52.1511,52.6816,51.9816,52.0479,5556000.0
2009-03-03 15:15:00,70.64,70.82,70.53,70.66,4458900.0,52.0479,52.1805,51.9669,52.0627,4458900.0
2009-03-03 15:20:00,70.67,70.8,70.18,70.28,8805400.0,52.07,52.1658,51.709,51.7827,8805400.0
2009-03-03 15:25:00,70.28,70.37,70.13,70.21,4620400.0,51.7827,51.849,51.6722,51.7311,4620400.0
2009-03-03 15:30:00,70.21,70.37,70.09,70.32,7019300.0,51.7311,51.849,51.6427,51.8121,7019300.0
2009-03-03 15:35:00,70.31,70.35,69.91,69.92,5634700.0,51.8048,51.8343,51.5101,51.5174,5634700.0
2009-03-03 15:40:00,69.92,70.13,69.86,69.97,6842800.0,51.5174,51.6722,51.4732,51.5543,6842800.0
2009-03-03 15:45:00,69.97,70.12,69.9,70.0,3919600.0,51.5543,51.6648,51.5027,51.5764,3919600.0
2009-03-03 15:50:00,70.0,70.47,69.99,70.37,6844000.0,51.5764,51.9227,51.569,51.849,6844000.0
2009-03-03 15:55:00,70.34,70.49,70.02,70.04,13523600.0,51.8269,51.9374,51.5911,51.6058,13523600.0
2009-03-03 16:00:00,70.03,71.3,69.69,70.07,6373700.0,51.5985,52.5342,51.348,51.6279,6373700.0
2009-03-03 16:05:00,69.72,70.12,69.63,69.7,1588500.0,51.3701,51.6648,51.3038,51.3553,1588500.0
2009-03-03 16:10:00,69.69,70.07,69.43,69.48,2059200.0,51.348,51.6279,51.1564,51.1932,2059200.0
2009-03-04 09:30:00,71.24,71.35,71.04,71.19,10280900.0,52.49,52.5711,52.3426,52.4532,10280900.0
2009-03-04 09:35:00,71.19,71.58,71.11,71.4,10355200.0,52.4532,52.7405,52.3942,52.6079,10355200.0
2009-03-04 09:40:00,71.39,71.49,71.22,71.31,9371300.0,52.6005,52.6742,52.4753,52.5416,9371300.0
2009-03-04 09:45:00,71.31,71.42,71.11,71.26,8499400.0,52.5416,52.6226,52.3942,52.5047,8499400.0
2009-03-04 09:50:00,71.27,71.28,70.81,70.91,13332100.0,52.5121,52.5195,52.1732,52.2469,13332100.0
2009-03-04 09:55:00,70.91,71.09,70.87,70.9,5822600.0,52.2469,52.3795,52.2174,52.2395,5822600.0
2009-03-04 10:00:00,70.89,71.21,70.89,71.12,7665800.0,52.2321,52.4679,52.2321,52.4016,7665800.0
2009-03-04 10:05:00,71.12,71.3,70.95,70.97,5689100.0,52.4016,52.5342,52.2763,52.2911,5689100.0
2009-03-04 10:10:00,70.97,70.98,70.63,70.78,7159100.0,52.2911,52.2984,52.0406,52.1511,7159100.0
2009-03-04 10:15:00,70.78,70.86,70.53,70.63,5821200.0,52.1511,52.21,51.9669,52.0406,5821200.0
2009-03-04 10:20:00,70.62,70.66,70.41,70.64,7341700.0,52.0332,52.0627,51.8785,52.0479,7341700.0
2009-03-04 10:25:00,70.64,70.88,70.56,70.86,8169800.0,52.0479,52.2248,51.989,52.21,8169800.0
2009-03-04 10:30:00,70.86,70.99,70.74,70.89,5708300.0,52.21,52.3058,52.1216,52.2321,5708300.0
2009-03-04 10:35:00,70.89,70.95,70.65,70.91,4502900.0,52.2321,52.2763,52.0553,52.2469,4502900.0
2009-03-04 10:40:00,70.92,71.34,70.89,71.19,6654400.0,52.2542,52.5637,52.2321,52.4532,6654400.0
2009-03-04 10:45:00,71.19,71.36,71.07,71.24,5304100.0,52.4532,52.5784,52.3648,52.49,5304100.0
2009-03-04 10:50:00,71.23,71.44,71.14,71.28,3993400.0,52.4826,52.6374,52.4163,52.5195,3993400.0
2009-03-04 10:55:00,71.27,71.34,71.1,71.18,4218000.0,52.5121,52.5637,52.3869,52.4458,4218000.0
2009-03-04 11:00:00,71.2,71.59,71.19,71.46,6711900.0,52.4605,52.7479,52.4532,52.6521,6711900.0
2009-03-04 11:05:00,71.46,71.77,71.45,71.57,5329700.0,52.6521,52.8805,52.6447,52.7332,5329700.0
2009-03-04 11:10:00,71.57,71.79,71.56,71.61,4806900.0,52.7332,52.8953,52.7258,52.7626,4806900.0
2009-03-04 11:15:00,71.56,71.61,71.46,71.51,3693800.0,52.7258,52.7626,52.6521,52.6889,3693800.0
2009-03-04 11:20:00,71.5,71.6,71.35,71.6,3396400.0,52.6816,52.7553,52.5711,52.7553,3396400.0
2009-03-04 11:25:00,71.6,71.85,71.53,71.81,5259700.0,52.7553,52.9395,52.7037,52.91,5259700.0
2009-03-04 11:30:00,71.81,71.9,71.72,71.84,5430100.0,52.91,52.9763,52.8437,52.9321,5430100.0
2009-03-04 11:35:00,71.84,71.88,71.68,71.72,4277000.0,52.9321,52.9616,52.8142,52.8437,4277000.0
2009-03-04 11:40:00,71.74,71.74,71.57,71.62,1955700.0,52.8584,52.8584,52.7332,52.77,1955700.0
2009-03-04 11:45:00,71.62,71.68,71.47,71.66,2887200.0,52.77,52.8142,52.6595,52.7995,2887200.0
2009-03-04 11:50:00,71.66,71.81,71.62,71.69,3256300.0,52.7995,52.91,52.77,52.8216,3256300.0
2009-03-04 11:55:00,71.69,71.95,71.67,71.82,3285700.0,52.8216,53.0131,52.8068,52.9174,3285700.0
2009-03-04 12:00:00,71.81,71.89,71.65,71.67,3944200.0,52.91,52.9689,52.7921,52.8068,3944200.0
2009-03-04 12:05:00,71.66,71.71,71.37,71.42,4504400.0,52.7995,52.8363,52.5858,52.6226,4504400.0
2009-03-04 12:10:00,71.42,71.53,71.37,71.45,2650400.0,52.6226,52.7037,52.5858,52.6447,2650400.0
2009-03-04 12:15:00,71.47,71.47,71.23,71.23,3196100.0,52.6595,52.6595,52.4826,52.4826,3196100.0
2009-03-04 12:20:00,71.23,71.45,71.23,71.32,2655500.0,52.4826,52.6447,52.4826,52.549,2655500.0
2009-03-04 12:25:00,71.31,71.54,71.3,71.49,2186800.0,52.5416,52.711,52.5342,52.6742,2186800.0
2009-03-04 12:30:00,71.44,71.55,71.41,71.55,2123700.0,52.6374,52.7184,52.6153,52.7184,2123700.0
2009-03-04 12:35:00,71.54,71.69,71.49,71.66,2516300.0,52.711,52.8216,52.6742,52.7995,2516300.0
2009-03-04 12:40:00,71.66,71.67,71.39,71.4,2486400.0,52.7995,52.8068,52.6005,52.6079,2486400.0
2009-03-04 12:45:00,71.4,71.45,71.14,71.17,3711600.0,52.6079,52.6447,52.4163,52.4384,3711600.0
2009-03-04 12:50:00,71.17,71.3,71.13,71.26,2880100.0,52.4384,52.5342,52.409,52.5047,2880100.0
2009-03-04 12:55:00,71.26,71.26,71.03,71.22,3214500.0,52.5047,52.5047,52.3353,52.4753,3214500.0
2009-03-04 13:00:00,71.22,71.26,71.08,71.1,4231800.0,52.4753,52.5047,52.3721,52.3869,4231800.0
2009-03-04 13:05:00,71.1,71.18,70.93,71.16,4405200.0,52.3869,52.4458,52.2616,52.4311,4405200.0
2009-03-04 13:10:00,71.16,71.33,71.15,71.16,3161200.0,52.4311,52.5563,52.4237,52.4311,3161200.0
2009-03-04 13:15:00,71.21,71.38,71.08,71.34,3568600.0,52.4679,52.5932,52.3721,52.5637,3568600.0
2009-03-04 13:20:00,71.34,71.4,71.2,71.34,2129500.0,52.5637,52.6079,52.4605,52.5637,2129500.0
2009-03-04 13:25:00,71.34,71.54,71.3,71.34,2857900.0,52.5637,52.711,52.5342,52.5637,2857900.0
2009-03-04 13:30:00,71.33,71.64,70.07,71.44,5075100.0,52.5563,52.7847,51.6279,52.6374,5075100.0
2009-03-04 13:35:00,71.44,71.53,70.07,71.26,4689300.0,52.6374,52.7037,51.6279,52.5047,4689300.0
2009-03-04 13:40:00,71.26,71.4,70.07,71.32,3065500.0,52.5047,52.6079,51.6279,52.549,3065500.0
2009-03-04 13:45:00,71.33,71.6,71.32,71.56,2752600.0,52.5563,52.7553,52.549,52.7258,2752600.0
2009-03-04 13:50:00,71.56,71.59,70.07,71.47,3283200.0,52.7258,52.7479,51.6279,52.6595,3283200.0
2009-03-04 13:55:00,71.47,71.55,71.32,71.32,1674000.0,52.6595,52.7184,52.549,52.549,1674000.0
2009-03-04 14:00:00,71.32,71.59,71.21,71.49,5899500.0,52.549,52.7479,52.4679,52.6742,5899500.0
2009-03-04 14:05:00,71.5,71.82,71.46,71.81,5966000.0,52.6816,52.9174,52.6521,52.91,5966000.0
2009-03-04 14:10:00,71.81,71.83,71.47,71.67,4301300.0,52.91,52.9247,52.6595,52.8068,4301300.0
2009-03-04 14:15:00,71.68,72.02,71.66,71.94,4826200.0,52.8142,53.0647,52.7995,53.0058,4826200.0
2009-03-04 14:20:00,71.94,71.95,71.73,71.81,4068100.0,53.0058,53.0131,52.851,52.91,4068100.0
2009-03-04 14:25:00,71.81,71.83,71.61,71.7,3233600.0,52.91,52.9247,52.7626,52.8289,3233600.0
2009-03-04 14:30:00,71.7,71.85,71.58,71.75,3019900.0,52.8289,52.9395,52.7405,52.8658,3019900.0
2009-03-04 14:35:00,71.75,72.11,71.63,72.0,4828600.0,52.8658,53.131,52.7774,53.05,4828600.0
2009-03-04 14:40:00,72.0,72.16,71.88,72.15,4493100.0,53.05,53.1679,52.9616,53.1605,4493100.0
2009-03-04 14:45:00,72.15,72.32,71.73,72.21,4774700.0,53.1605,53.2858,52.851,53.2047,4774700.0
2009-03-04 14:50:00,72.21,72.47,72.21,72.38,4314800.0,53.2047,53.3963,53.2047,53.33,4314800.0
2009-03-04 14:55:00,72.38,72.48,72.19,72.41,6477200.0,53.33,53.4036,53.19,53.3521,6477200.0
2009-03-04 15:00:00,72.41,72.53,72.25,72.3,5902100.0,53.3521,53.4405,53.2342,53.271,5902100.0
2009-03-04 15:05:00,72.29,72.43,72.24,72.39,3647200.0,53.2637,53.3668,53.2268,53.3373,3647200.0
2009-03-04 15:10:00,72.38,72.77,72.38,72.65,6839200.0,53.33,53.6173,53.33,53.5289,6839200.0
2009-03-04 15:15:00,72.66,72.83,70.7,72.74,5918600.0,53.5363,53.6615,52.0921,53.5952,5918600.0
2009-03-04 15:20:00,72.74,72.78,72.49,72.6,5687500.0,53.5952,53.6247,53.411,53.4921,5687500.0
2009-03-04 15:25:00,72.62,72.85,72.54,72.84,4327500.0,53.5068,53.6763,53.4479,53.6689,4327500.0
2009-03-04 15:30:00,72.83,72.87,72.64,72.64,4152400.0,53.6615,53.691,53.5215,53.5215,4152400.0
2009-03-04 15:35:00,72.64,72.73,71.5,72.46,9509400.0,53.5215,53.5878,52.6816,53.3889,9509400.0
2009-03-04 15:40:00,72.46,72.5,72.28,72.42,6775000.0,53.3889,53.4184,53.2563,53.3594,6775000.0
2009-03-04 15:45:00,72.41,72.42,72.07,72.11,9580200.0,53.3521,53.3594,53.1016,53.131,9580200.0
2009-03-04 15:50:00,72.11,72.18,71.75,71.82,9158800.0,53.131,53.1826,52.8658,52.9174,9158800.0
2009-03-04 15:55:00,71.81,71.95,71.61,71.73,18230800.0,52.91,53.0131,52.7626,52.851,18230800.0
2009-03-05 09:30:00,70.1,70.21,69.98,70.17,7650500.0,51.6501,51.7311,51.5616,51.7016,7650500.0
2009-03-05 09:35:00,70.18,70.59,70.13,70.48,8614500.0,51.709,52.0111,51.6722,51.93,8614500.0
2009-03-05 09:40:00,70.49,70.66,70.4,70.42,6219500.0,51.9374,52.0627,51.8711,51.8858,6219500.0
2009-03-05 09:45:00,70.42,70.75,70.38,70.4,6204900.0,51.8858,52.129,51.8564,51.8711,6204900.0
2009-03-05 09:50:00,70.4,70.58,70.36,70.5,4286800.0,51.8711,52.0037,51.8416,51.9448,4286800.0
2009-03-05 09:55:00,70.5,70.7,70.41,70.48,6189800.0,51.9448,52.0921,51.8785,51.93,6189800.0
2009-03-05 10:00:00,70.49,70.83,70.41,70.73,9917200.0,51.9374,52.1879,51.8785,52.1142,9917200.0
2009-03-05 10:05:00,70.78,70.87,70.54,70.55,6509700.0,52.1511,52.2174,51.9742,51.9816,6509700.0
2009-03-05 10:10:00,70.55,70.8,70.18,70.19,6671400.0,51.9816,52.1658,51.709,51.7164,6671400.0
2009-03-05 10:15:00,70.19,70.34,70.15,70.23,4615600.0,51.7164,51.8269,51.6869,51.7458,4615600.0
2009-03-05 10:20:00,70.23,70.27,69.95,70.05,6120100.0,51.7458,51.7753,51.5395,51.6132,6120100.0
2009-03-05 10:25:00,70.06,70.23,70.0,70.19,3364500.0,51.6206,51.7458,51.5764,51.7164,3364500.0
2009-03-05 10:30:00,70.19,70.37,70.05,70.34,3604100.0,51.7164,51.849,51.6132,51.8269,3604100.0
2009-03-05 10:35:00,70.33,70.39,70.06,70.19,4145500.0,51.8195,51.8637,51.6206,51.7164,4145500.0
2009-03-05 10:40:00,70.18,70.47,70.18,70.28,3698800.0,51.709,51.9227,51.709,51.7827,3698800.0
2009-03-05 10:45:00,70.28,70.28,69.89,70.03,6177300.0,51.7827,51.7827,51.4953,51.5985,6177300.0
2009-03-05 10:50:00,70.02,70.09,69.87,70.03,4601700.0,51.5911,51.6427,51.4806,51.5985,4601700.0
2009-03-05 10:55:00,70.02,70.11,69.71,69.76,5563100.0,51.5911,51.6574,51.3627,51.3995,5563100.0
2009-03-05 11:00:00,69.75,69.95,69.71,69.84,3797800.0,51.3922,51.5395,51.3627,51.4585,3797800.0
2009-03-05 11:05:00,69.84,69.9,69.68,69.83,4889000.0,51.4585,51.5027,51.3406,51.4511,4889000.0
2009-03-05 11:10:00,69.83,69.88,69.68,69.7,4335400.0,51.4511,51.488,51.3406,51.3553,4335400.0
2009-03-05 11:15:00,69.71,69.71,69.24,69.29,8460700.0,51.3627,51.3627,51.0164,51.0532,8460700.0
2009-03-05 11:20:00,69.29,69.39,69.16,69.29,5409700.0,51.0532,51.1269,50.9575,51.0532,5409700.0
2009-03-05 11:25:00,69.29,69.31,69.07,69.17,4725200.0,51.0532,51.068,50.8911,50.9648,4725200.0
2009-03-05 11:30:00,69.17,69.27,69.05,69.25,5374100.0,50.9648,51.0385,50.8764,51.0238,5374100.0
2009-03-05 11:35:00,69.26,69.4,69.23,69.39,4830600.0,51.0311,51.1343,51.009,51.1269,4830600.0
2009-03-05 11:40:00,69.37,69.45,69.21,69.41,3308200.0,51.1122,51.1711,50.9943,51.1417,3308200.0
2009-03-05 11:45:00,69.43,69.49,69.28,69.39,2994300.0,51.1564,51.2006,51.0459,51.1269,2994300.0
2009-03-05 11:50:00,69.39,69.41,69.07,69.08,2853500.0,51.1269,51.1417,50.8911,50.8985,2853500.0
2009-03-05 11:55:00,69.08,69.23,69.01,69.19,3928100.0,50.8985,51.009,50.8469,50.9796,3928100.0
2009-03-05 12:00:00,69.18,69.3,68.97,69.05,3692300.0,50.9722,51.0606,50.8175,50.8764,3692300.0
2009-03-05 12:05:00,69.06,69.16,68.95,68.98,4301700.0,50.8838,50.9575,50.8027,50.8248,4301700.0
2009-03-05 12:10:00,68.98,68.99,68.8,68.92,4649200.0,50.8248,50.8322,50.6922,50.7806,4649200.0
2009-03-05 12:15:00,68.92,69.11,68.88,69.09,2854500.0,50.7806,50.9206,50.7511,50.9059,2854500.0
2009-03-05 12:20:00,69.09,69.27,69.07,69.17,3673800.0,50.9059,51.0385,50.8911,50.9648,3673800.0
2009-03-05 12:25:00,69.17,69.39,69.16,69.38,4171700.0,50.9648,51.1269,50.9575,51.1196,4171700.0
2009-03-05 12:30:00,69.39,69.42,69.24,69.37,3576600.0,51.1269,51.149,51.0164,51.1122,3576600.0
2009-03-05 12:35:00,69.37,69.4,69.22,69.39,2484200.0,51.1122,51.1343,51.0017,51.1269,2484200.0
2009-03-05 12:40:00,69.39,69.49,69.33,69.46,3419000.0,51.1269,51.2006,51.0827,51.1785,3419000.0
2009-03-05 12:45:00,69.46,69.48,69.08,69.14,2706800.0,51.1785,51.1932,50.8985,50.9427,2706800.0
2009-03-05 12:50:00,69.15,69.2,69.11,69.16,1723900.0,50.9501,50.9869,50.9206,50.9575,1723900.0
2009-03-05 12:55:00,69.16,69.17,68.94,69.07,2979600.0,50.9575,50.9648,50.7954,50.8911,2979600.0
2009-03-05 13:00:00,69.07,69.13,69.0,69.08,2297000.0,50.8911,50.9353,50.8396,50.8985,2297000.0
2009-03-05 13:05:00,69.08,69.46,69.05,69.44,2929600.0,50.8985,51.1785,50.8764,51.1638,2929600.0
2009-03-05 13:10:00,69.44,69.73,69.42,69.65,7208400.0,51.1638,51.3774,51.149,51.3185,7208400.0
2009-03-05 13:15:00,69.62,69.77,69.53,69.71,4589900.0,51.2964,51.4069,51.2301,51.3627,4589900.0
2009-03-05 13:20:00,69.71,69.71,69.32,69.36,5157300.0,51.3627,51.3627,51.0753,51.1048,5157300.0
2009-03-05 13:25:00,69.37,69.43,69.25,69.42,2972200.0,51.1122,51.1564,51.0238,51.149,2972200.0
2009-03-05 13:30:00,69.41,69.43,69.1,69.18,5517400.0,51.1417,51.1564,50.9132,50.9722,5517400.0
2009-03-05 13:35:00,69.18,69.23,69.12,69.2,2536000.0,50.9722,51.009,50.928,50.9869,2536000.0
2009-03-05 13:40:00,69.2,69.42,68.92,68.96,5937200.0,50.9869,51.149,50.7806,50.8101,5937200.0
2009-03-05 13:45:00,68.96,69.21,68.92,68.99,3488500.0,50.8101,50.9943,50.7806,50.8322,3488500.0
2009-03-05 13:50:00,68.99,69.08,68.88,69.05,3686900.0,50.8322,50.8985,50.7511,50.8764,3686900.0
2009-03-05 13:55:00,69.05,69.28,68.98,69.17,3657100.0,50.8764,51.0459,50.8248,50.9648,3657100.0
2009-03-05 14:00:00,69.18,69.19,68.99,69.08,3857300.0,50.9722,50.9796,50.8322,50.8985,3857300.0
2009-03-05 14:05:00,69.08,69.08,68.87,68.99,4936600.0,50.8985,50.8985,50.7438,50.8322,4936600.0
2009-03-05 14:10:00,68.98,69.01,68.78,68.91,4398700.0,50.8248,50.8469,50.6775,50.7733,4398700.0
2009-03-05 14:15:00,68.92,69.17,68.83,69.07,5326000.0,50.7806,50.9648,50.7143,50.8911,5326000.0
2009-03-05 14:20:00,69.07,69.09,68.66,68.7,6031700.0,50.8911,50.9059,50.5891,50.6185,6031700.0
2009-03-05 14:25:00,68.7,68.9,68.64,68.76,5229700.0,50.6185,50.7659,50.5743,50.6627,5229700.0
2009-03-05 14:30:00,68.77,68.99,68.68,68.98,5470800.0,50.6701,50.8322,50.6038,50.8248,5470800.0
2009-03-05 14:35:00,68.98,69.11,68.87,68.95,4750800.0,50.8248,50.9206,50.7438,50.8027,4750800.0
2009-03-05 14:40:00,68.94,68.98,68.77,68.84,2846100.0,50.7954,50.8248,50.6701,50.7217,2846100.0
2009-03-05 14:45:00,68.84,69.07,68.75,68.88,4504800.0,50.7217,50.8911,50.6554,50.7511,4504800.0
2009-03-05 14:50:00,68.89,68.96,68.74,68.82,2405300.0,50.7585,50.8101,50.648,50.7069,2405300.0
2009-03-05 14:55:00,68.84,68.93,68.58,68.69,4821000.0,50.7217,50.788,50.5301,50.6112,4821000.0
2009-03-05 15:00:00,68.69,68.86,68.66,68.8,3080500.0,50.6112,50.7364,50.5891,50.6922,3080500.0
2009-03-05 15:05:00,68.79,69.11,68.69,68.94,5748900.0,50.6848,50.9206,50.6112,50.7954,5748900.0
2009-03-05 15:10:00,68.95,69.29,68.95,69.22,6515700.0,50.8027,51.0532,50.8027,51.0017,6515700.0
2009-03-05 15:15:00,69.22,69.39,69.0,69.02,5081500.0,51.0017,51.1269,50.8396,50.8543,5081500.0
2009-03-05 15:20:00,69.02,69.26,68.95,68.99,4858100.0,50.8543,51.0311,50.8027,50.8322,4858100.0
2009-03-05 15:25:00,68.99,69.01,68.76,68.85,6345800.0,50.8322,50.8469,50.6627,50.729,6345800.0
2009-03-05 15:30:00,68.85,68.94,68.5,68.51,6957000.0,50.729,50.7954,50.4712,50.4785,6957000.0
2009-03-05 15:35:00,68.51,68.55,68.26,68.34,12950700.0,50.4785,50.508,50.2943,50.3533,12950700.0
2009-03-05 15:40:00,68.34,68.52,68.17,68.4,14391700.0,50.3533,50.4859,50.228,50.3975,14391700.0
2009-03-05 15:45:00,68.39,68.86,68.35,68.83,9386700.0,50.3901,50.7364,50.3606,50.7143,9386700.0
2009-03-05 15:50:00,68.84,68.85,68.57,68.77,11502100.0,50.7217,50.729,50.5227,50.6701,11502100.0
2009-03-05 15:55:00,68.78,68.87,68.66,68.77,14922700.0,50.6775,50.7438,50.5891,50.6701,14922700.0
2009-03-06 09:30:00,69.39,69.48,69.09,69.12,11562000.0,51.1269,51.1932,50.9059,50.928,11562000.0
2009-03-06 09:35:00,69.12,69.55,69.1,69.39,9975700.0,50.928,51.2448,50.9132,51.1269,9975700.0
2009-03-06 09:40:00,69.39,70.41,69.33,70.37,15454200.0,51.1269,51.8785,51.0827,51.849,15454200.0
2009-03-06 09:45:00,70.36,70.45,70.05,70.1,10148200.0,51.8416,51.9079,51.6132,51.6501,10148200.0
2009-03-06 09:50:00,70.1,70.19,69.8,69.83,5944900.0,51.6501,51.7164,51.429,51.4511,5944900.0
2009-03-06 09:55:00,69.83,69.91,69.5,69.54,7946900.0,51.4511,51.5101,51.208,51.2374,7946900.0
2009-03-06 10:00:00,69.55,69.73,69.27,69.32,8978700.0,51.2448,51.3774,51.0385,51.0753,8978700.0
2009-03-06 10:05:00,69.32,69.46,69.16,69.37,6581400.0,51.0753,51.1785,50.9575,51.1122,6581400.0
2009-03-06 10:10:00,69.38,69.53,69.08,69.22,7711400.0,51.1196,51.2301,50.8985,51.0017,7711400.0
2009-03-06 10:15:00,69.23,69.23,68.74,68.93,10766800.0,51.009,51.009,50.648,50.788,10766800.0
2009-03-06 10:20:00,68.93,69.02,68.73,68.91,6650700.0,50.788,50.8543,50.6406,50.7733,6650700.0
2009-03-06 10:25:00,68.91,69.13,68.8,69.08,5994000.0,50.7733,50.9353,50.6922,50.8985,5994000.0
2009-03-06 10:30:00,69.08,69.2,68.75,68.78,6050200.0,50.8985,50.9869,50.6554,50.6775,6050200.0
2009-03-06 10:35:00,68.78,68.85,68.56,68.64,7043800.0,50.6775,50.729,50.5154,50.5743,7043800.0
2009-03-06 10:40:00,68.64,68.92,68.64,68.88,4550800.0,50.5743,50.7806,50.5743,50.7511,4550800.0
2009-03-06 10:45:00,68.88,68.91,68.4,68.48,6963100.0,50.7511,50.7733,50.3975,50.4564,6963100.0
2009-03-06 10:50:00,68.47,68.5,68.16,68.23,8289700.0,50.4491,50.4712,50.2206,50.2722,8289700.0
2009-03-06 10:55:00,68.23,68.4,67.97,68.09,7237500.0,50.2722,50.3975,50.0807,50.1691,7237500.0
2009-03-06 11:00:00,68.09,68.25,67.91,68.24,6815400.0,50.1691,50.287,50.0364,50.2796,6815400.0
2009-03-06 11:05:00,68.24,68.25,67.99,68.15,3454300.0,50.2796,50.287,50.0954,50.2133,3454300.0
2009-03-06 11:10:00,68.14,68.39,68.11,68.33,4162300.0,50.2059,50.3901,50.1838,50.3459,4162300.0
2009-03-06 11:15:00,68.34,68.45,68.22,68.33,3109200.0,50.3533,50.4343,50.2649,50.3459,3109200.0
2009-03-06 11:20:00,68.33,68.37,68.07,68.08,2612500.0,50.3459,50.3754,50.1543,50.1617,2612500.0
2009-03-06 11:25:00,68.09,68.24,68.02,68.22,3068800.0,50.1691,50.2796,50.1175,50.2649,3068800.0
2009-03-06 11:30:00,68.22,68.61,68.19,68.5,4594900.0,50.2649,50.5522,50.2428,50.4712,4594900.0
2009-03-06 11:35:00,68.49,68.63,68.27,68.32,3018600.0,50.4638,50.5669,50.3017,50.3385,3018600.0
2009-03-06 11:40:00,68.32,68.37,68.08,68.12,4214300.0,50.3385,50.3754,50.1617,50.1912,4214300.0
2009-03-06 11:45:00,68.13,68.23,68.04,68.22,2381700.0,50.1985,50.2722,50.1322,50.2649,2381700.0
2009-03-06 11:50:00,68.22,68.38,68.17,68.34,2715300.0,50.2649,50.3827,50.228,50.3533,2715300.0
2009-03-06 11:55:00,68.34,68.54,68.31,68.32,2873200.0,50.3533,50.5006,50.3312,50.3385,2873200.0
2009-03-06 12:00:00,68.32,68.62,68.32,68.47,3677500.0,50.3385,50.5596,50.3385,50.4491,3677500.0
2009-03-06 12:05:00,68.47,68.75,68.46,68.66,3796500.0,50.4491,50.6554,50.4417,50.5891,3796500.0
2009-03-06 12:10:00,68.66,68.7,68.5,68.62,3197000.0,50.5891,50.6185,50.4712,50.5596,3197000.0
2009-03-06 12:15:00,68.62,68.79,68.47,68.52,3289200.0,50.5596,50.6848,50.4491,50.4859,3289200.0
2009-03-06 12:20:00,68.52,68.65,68.37,68.38,2646200.0,50.4859,50.5817,50.3754,50.3827,2646200.0
2009-03-06 12:25:00,68.38,68.4,68.26,68.31,2664800.0,50.3827,50.3975,50.2943,50.3312,2664800.0
2009-03-06 12:30:00,68.31,68.38,68.2,68.27,2496100.0,50.3312,50.3827,50.2501,50.3017,2496100.0
2009-03-06 12:35:00,68.27,68.28,68.11,68.25,2111000.0,50.3017,50.3091,50.1838,50.287,2111000.0
2009-03-06 12:40:00,68.24,68.25,67.92,67.99,2771300.0,50.2796,50.287,50.0438,50.0954,2771300.0
2009-03-06 12:45:00,67.99,67.99,67.7,67.77,5776700.0,50.0954,50.0954,49.8817,49.9333,5776700.0
2009-03-06 12:50:00,67.76,67.88,67.72,67.8,2804100.0,49.9259,50.0143,49.8965,49.9554,2804100.0
2009-03-06 12:55:00,67.8,68.1,67.71,68.07,3542700.0,49.9554,50.1764,49.8891,50.1543,3542700.0
2009-03-06 13:00:00,68.07,68.09,67.93,67.99,2361700.0,50.1543,50.1691,50.0512,50.0954,2361700.0
2009-03-06 13:05:00,68.0,68.0,67.86,67.97,1369200.0,50.1028,50.1028,49.9996,50.0807,1369200.0
2009-03-06 13:10:00,67.96,68.06,67.76,67.78,2122600.0,50.0733,50.147,49.9259,49.9407,2122600.0
2009-03-06 13:15:00,67.78,67.84,67.62,67.74,3488800.0,49.9407,49.9849,49.8228,49.9112,3488800.0
2009-03-06 13:20:00,67.74,67.76,67.59,67.66,3827000.0,49.9112,49.9259,49.8007,49.8522,3827000.0
2009-03-06 13:25:00,67.67,67.83,67.6,67.74,3750600.0,49.8596,49.9775,49.808,49.9112,3750600.0
2009-03-06 13:30:00,67.74,67.8,67.45,67.57,4124800.0,49.9112,49.9554,49.6975,49.7859,4124800.0
2009-03-06 13:35:00,67.58,67.73,67.52,67.59,2512900.0,49.7933,49.9038,49.7491,49.8007,2512900.0
2009-03-06 13:40:00,67.59,67.59,67.4,67.45,3886700.0,49.8007,49.8007,49.6607,49.6975,3886700.0
2009-03-06 13:45:00,67.44,67.68,67.4,67.57,5615900.0,49.6901,49.867,49.6607,49.7859,5615900.0
2009-03-06 13:50:00,67.59,67.7,67.46,67.66,3275400.0,49.8007,49.8817,49.7049,49.8522,3275400.0
2009-03-06 13:55:00,67.65,67.74,67.59,67.7,1830000.0,49.8449,49.9112,49.8007,49.8817,1830000.0
2009-03-06 14:00:00,67.69,68.04,67.6,67.78,6340800.0,49.8743,50.1322,49.808,49.9407,6340800.0
2009-03-06 14:05:00,67.78,68.03,67.68,68.0,4246700.0,49.9407,50.1249,49.867,50.1028,4246700.0
2009-03-06 14:10:00,68.0,68.03,67.73,67.88,3570900.0,50.1028,50.1249,49.9038,50.0143,3570900.0
2009-03-06 14:15:00,67.88,67.88,67.47,67.58,3186900.0,50.0143,50.0143,49.7123,49.7933,3186900.0
2009-03-06 14:20:00,67.58,67.67,67.5,67.53,2414600.0,49.7933,49.8596,49.7344,49.7565,2414600.0
2009-03-06 14:25:00,67.52,67.91,67.47,67.89,3539400.0,49.7491,50.0364,49.7123,50.0217,3539400.0
2009-03-06 14:30:00,67.89,67.95,67.62,67.74,3498100.0,50.0217,50.0659,49.8228,49.9112,3498100.0
2009-03-06 14:35:00,67.74,67.93,67.55,67.79,5289900.0,49.9112,50.0512,49.7712,49.948,5289900.0
2009-03-06 14:40:00,67.78,67.78,67.29,67.44,6068300.0,49.9407,49.9407,49.5796,49.6901,6068300.0
2009-03-06 14:45:00,67.45,68.17,67.37,67.43,3424500.0,49.6975,50.228,49.6386,49.6828,3424500.0
2009-03-06 14:50:00,67.42,67.51,67.28,67.33,2950600.0,49.6754,49.7417,49.5723,49.6091,2950600.0
2009-03-06 14:55:00,67.34,67.43,67.19,67.27,3465300.0,49.6165,49.6828,49.5059,49.5649,3465300.0
2009-03-06 15:00:00,67.27,67.43,67.18,67.29,4228100.0,49.5649,49.6828,49.4986,49.5796,4228100.0
2009-03-06 15:05:00,67.3,67.33,67.1,67.27,5260700.0,49.587,49.6091,49.4396,49.5649,5260700.0
2009-03-06 15:10:00,67.26,67.5,67.22,67.28,4142600.0,49.5575,49.7344,49.5281,49.5723,4142600.0
2009-03-06 15:15:00,67.28,67.6,67.23,67.51,4361400.0,49.5723,49.808,49.5354,49.7417,4361400.0
2009-03-06 15:20:00,67.51,67.52,67.15,67.17,4761600.0,49.7417,49.7491,49.4765,49.4912,4761600.0
2009-03-06 15:25:00,67.17,67.44,67.1,67.21,3920700.0,49.4912,49.6901,49.4396,49.5207,3920700.0
2009-03-06 15:30:00,67.21,67.78,67.21,67.78,6473500.0,49.5207,49.9407,49.5207,49.9407,6473500.0
2009-03-06 15:35:00,67.77,67.85,67.56,67.63,7822500.0,49.9333,49.9922,49.7786,49.8301,7822500.0
2009-03-06 15:40:00,67.63,69.2,67.61,68.2,11553800.0,49.8301,50.9869,49.8154,50.2501,11553800.0
2009-03-06 15:45:00,68.2,69.8,67.95,68.17,14353400.0,50.2501,51.429,50.0659,50.228,14353400.0
2009-03-06 15:50:00,68.17,68.71,68.12,68.68,9981500.0,50.228,50.6259,50.1912,50.6038,9981500.0
2009-03-06 15:55:00,68.68,69.01,68.65,68.85,12416500.0,50.6038,50.8469,50.5817,50.729,12416500.0
2009-03-06 16:00:00,68.84,70.19,68.75,69.01,14520300.0,50.7217,51.7164,50.6554,50.8469,14520300.0
2009-03-06 16:05:00,69.0,69.04,67.5,69.0,983100.0,50.8396,50.869,49.7344,50.8396,983100.0
2009-03-06 16:10:00,69.01,69.35,68.91,69.35,1101500.0,50.8469,51.0974,50.7733,51.0974,1101500.0
2009-03-09 09:30:00,67.95,68.36,67.95,68.35,6851400.0,50.0659,50.368,50.0659,50.3606,6851400.0
2009-03-09 09:35:00,68.35,68.57,68.31,68.56,5526900.0,50.3606,50.5227,50.3312,50.5154,5526900.0
2009-03-09 09:40:00,68.56,68.83,68.54,68.74,6570700.0,50.5154,50.7143,50.5006,50.648,6570700.0
2009-03-09 09:45:00,68.74,69.26,68.66,69.21,6587300.0,50.648,51.0311,50.5891,50.9943,6587300.0
2009-03-09 09:50:00,69.21,69.46,68.8,69.26,8507000.0,50.9943,51.1785,50.6922,51.0311,8507000.0
2009-03-09 09:55:00,69.27,69.33,68.89,68.95,5564900.0,51.0385,51.0827,50.7585,50.8027,5564900.0
2009-03-09 10:00:00,68.95,69.26,68.9,69.22,4001800.0,50.8027,51.0311,50.7659,51.0017,4001800.0
2009-03-09 10:05:00,69.23,69.78,69.21,69.57,7322100.0,51.009,51.4143,50.9943,51.2595,7322100.0
2009-03-09 10:10:00,69.56,70.0,69.54,69.8,6488300.0,51.2522,51.5764,51.2374,51.429,6488300.0
2009-03-09 10:15:00,69.8,70.0,69.71,69.84,6253300.0,51.429,51.5764,51.3627,51.4585,6253300.0
2009-03-09 10:20:00,69.83,69.88,69.65,69.7,3436300.0,51.4511,51.488,51.3185,51.3553,3436300.0
2009-03-09 10:25:00,69.69,69.72,69.48,69.49,3426800.0,51.348,51.3701,51.1932,51.2006,3426800.0
2009-03-09 10:30:00,69.48,69.68,69.32,69.37,4135300.0,51.1932,51.3406,51.0753,51.1122,4135300.0
2009-03-09 10:35:00,69.37,69.39,69.06,69.22,4999100.0,51.1122,51.1269,50.8838,51.0017,4999100.0
2009-03-09 10:40:00,69.23,69.47,69.1,69.46,4307100.0,51.009,51.1859,50.9132,51.1785,4307100.0
2009-03-09 10:45:00,69.46,69.57,69.25,69.26,3455100.0,51.1785,51.2595,51.0238,51.0311,3455100.0
2009-03-09 10:50:00,69.26,69.43,69.13,69.3,2699800.0,51.0311,51.1564,50.9353,51.0606,2699800.0
2009-03-09 10:55:00,69.29,69.4,68.82,68.9,4039100.0,51.0532,51.1343,50.7069,50.7659,4039100.0
2009-03-09 11:00:00,68.9,69.24,68.88,68.93,3423100.0,50.7659,51.0164,50.7511,50.788,3423100.0
2009-03-09 11:05:00,68.93,68.96,68.67,68.75,3914700.0,50.788,50.8101,50.5964,50.6554,3914700.0
2009-03-09 11:10:00,68.75,68.98,68.71,68.96,3141700.0,50.6554,50.8248,50.6259,50.8101,3141700.0
2009-03-09 11:15:00,68.96,69.03,68.75,68.8,2404300.0,50.8101,50.8617,50.6554,50.6922,2404300.0
2009-03-09 11:20:00,68.81,68.91,68.6,68.82,5036400.0,50.6996,50.7733,50.5448,50.7069,5036400.0
2009-03-09 11:25:00,68.83,69.11,68.78,68.99,2764700.0,50.7143,50.9206,50.6775,50.8322,2764700.0
2009-03-09 11:30:00,69.0,69.21,68.93,69.04,3488100.0,50.8396,50.9943,50.788,50.869,3488100.0
2009-03-09 11:35:00,69.04,69.24,68.95,69.1,2862300.0,50.869,51.0164,50.8027,50.9132,2862300.0
2009-03-09 11:40:00,69.1,69.14,68.9,69.1,2760900.0,50.9132,50.9427,50.7659,50.9132,2760900.0
2009-03-09 11:45:00,69.1,69.22,69.0,69.13,2301800.0,50.9132,51.0017,50.8396,50.9353,2301800.0
2009-03-09 11:50:00,69.12,69.18,68.91,68.91,2719800.0,50.928,50.9722,50.7733,50.7733,2719800.0
2009-03-09 11:55:00,68.91,69.07,68.71,68.95,3876300.0,50.7733,50.8911,50.6259,50.8027,3876300.0
2009-03-09 12:00:00,68.95,69.06,68.83,69.02,2007500.0,50.8027,50.8838,50.7143,50.8543,2007500.0
2009-03-09 12:05:00,69.02,69.05,68.88,68.94,1878500.0,50.8543,50.8764,50.7511,50.7954,1878500.0
2009-03-09 12:10:00,68.95,69.33,68.93,69.29,2784200.0,50.8027,51.0827,50.788,51.0532,2784200.0
2009-03-09 12:15:00,69.29,69.36,69.2,69.33,2126800.0,51.0532,51.1048,50.9869,51.0827,2126800.0
2009-03-09 12:20:00,69.33,69.45,69.22,69.35,2979000.0,51.0827,51.1711,51.0017,51.0974,2979000.0
2009-03-09 12:25:00,69.35,69.36,69.1,69.13,2138500.0,51.0974,51.1048,50.9132,50.9353,2138500.0
2009-03-09 12:30:00,69.13,69.18,69.03,69.12,1607000.0,50.9353,50.9722,50.8617,50.928,1607000.0
2009-03-09 12:35:00,69.13,69.2,68.74,68.75,3811600.0,50.9353,50.9869,50.648,50.6554,3811600.0
2009-03-09 12:40:00,68.74,68.83,68.65,68.78,4454300.0,50.648,50.7143,50.5817,50.6775,4454300.0
2009-03-09 12:45:00,68.79,68.86,68.74,68.83,1826600.0,50.6848,50.7364,50.648,50.7143,1826600.0
2009-03-09 12:50:00,68.83,69.25,68.76,68.8,2131200.0,50.7143,51.0238,50.6627,50.6922,2131200.0
2009-03-09 12:55:00,68.79,68.9,68.79,68.79,1678700.0,50.6848,50.7659,50.6848,50.6848,1678700.0
2009-03-09 13:00:00,68.79,68.79,68.55,68.59,3951100.0,50.6848,50.6848,50.508,50.5375,3951100.0
2009-03-09 13:05:00,68.59,68.6,68.23,68.31,5697700.0,50.5375,50.5448,50.2722,50.3312,5697700.0
2009-03-09 13:10:00,68.32,68.35,68.21,68.33,2213000.0,50.3385,50.3606,50.2575,50.3459,2213000.0
2009-03-09 13:15:00,68.33,68.45,68.25,68.38,2197300.0,50.3459,50.4343,50.287,50.3827,2197300.0
2009-03-09 13:20:00,68.39,68.43,68.21,68.22,2209900.0,50.3901,50.4196,50.2575,50.2649,2209900.0
2009-03-09 13:25:00,68.22,68.41,68.13,68.34,4236200.0,50.2649,50.4048,50.1985,50.3533,4236200.0
2009-03-09 13:30:00,68.34,68.49,68.25,68.48,2306500.0,50.3533,50.4638,50.287,50.4564,2306500.0
2009-03-09 13:35:00,68.48,68.53,68.29,68.32,1931000.0,50.4564,50.4933,50.3164,50.3385,1931000.0
2009-03-09 13:40:00,68.32,68.54,68.27,68.45,2625700.0,50.3385,50.5006,50.3017,50.4343,2625700.0
2009-03-09 13:45:00,68.45,68.59,68.33,68.57,3213100.0,50.4343,50.5375,50.3459,50.5227,3213100.0
2009-03-09 13:50:00,68.57,68.7,68.56,68.58,2617900.0,50.5227,50.6185,50.5154,50.5301,2617900.0
2009-03-09 13:55:00,68.57,68.68,68.39,68.48,2464500.0,50.5227,50.6038,50.3901,50.4564,2464500.0
2009-03-09 14:00:00,68.48,68.94,68.36,68.86,6931600.0,50.4564,50.7954,50.368,50.7364,6931600.0
2009-03-09 14:05:00,68.87,68.98,68.81,68.86,3273500.0,50.7438,50.8248,50.6996,50.7364,3273500.0
2009-03-09 14:10:00,68.86,68.93,68.64,68.75,3378700.0,50.7364,50.788,50.5743,50.6554,3378700.0
2009-03-09 14:15:00,68.75,68.81,68.6,68.74,3495900.0,50.6554,50.6996,50.5448,50.648,3495900.0
2009-03-09 14:20:00,68.74,68.78,68.39,68.44,3873400.0,50.648,50.6775,50.3901,50.427,3873400.0
2009-03-09 14:25:00,68.45,68.59,68.33,68.57,2960200.0,50.4343,50.5375,50.3459,50.5227,2960200.0
2009-03-09 14:30:00,68.57,68.57,68.28,68.41,3165100.0,50.5227,50.5227,50.3091,50.4048,3165100.0
2009-03-09 14:35:00,68.4,68.47,68.16,68.34,3836800.0,50.3975,50.4491,50.2206,50.3533,3836800.0
2009-03-09 14:40:00,68.35,68.46,68.2,68.3,3504600.0,50.3606,50.4417,50.2501,50.3238,3504600.0
2009-03-09 14:45:00,68.29,68.63,68.2,68.54,3044300.0,50.3164,50.5669,50.2501,50.5006,3044300.0
2009-03-09 14:50:00,68.54,68.9,68.51,68.57,6084100.0,50.5006,50.7659,50.4785,50.5227,6084100.0
2009-03-09 14:55:00,68.58,68.95,67.95,68.43,3015500.0,50.5301,50.8027,50.0659,50.4196,3015500.0
2009-03-09 15:00:00,68.43,68.66,68.43,68.51,2947500.0,50.4196,50.5891,50.4196,50.4785,2947500.0
2009-03-09 15:05:00,68.51,68.53,68.17,68.4,5102400.0,50.4785,50.4933,50.228,50.3975,5102400.0
2009-03-09 15:10:00,68.4,68.4,67.91,68.0,4959800.0,50.3975,50.3975,50.0364,50.1028,4959800.0
2009-03-09 15:15:00,68.0,68.01,67.73,67.9,5990600.0,50.1028,50.1101,49.9038,50.0291,5990600.0
2009-03-09 15:20:00,67.9,68.0,67.81,67.9,3973400.0,50.0291,50.1028,49.9628,50.0291,3973400.0
2009-03-09 15:25:00,67.9,68.58,67.82,68.05,4719000.0,50.0291,50.5301,49.9701,50.1396,4719000.0
2009-03-09 15:30:00,68.05,68.3,67.92,68.14,4393100.0,50.1396,50.3238,50.0438,50.2059,4393100.0
2009-03-09 15:35:00,68.12,68.31,67.85,67.87,5378300.0,50.1912,50.3312,49.9922,50.007,5378300.0
2009-03-09 15:40:00,67.87,68.09,67.84,68.0,5125000.0,50.007,50.1691,49.9849,50.1028,5125000.0
2009-03-09 15:45:00,67.99,68.01,67.8,67.82,4958100.0,50.0954,50.1101,49.9554,49.9701,4958100.0
2009-03-09 15:50:00,67.83,68.7,67.78,68.04,5499700.0,49.9775,50.6185,49.9407,50.1322,5499700.0
2009-03-09 15:55:00,68.04,68.7,68.04,68.07,12928900.0,50.1322,50.6185,50.1322,50.1543,12928900.0
2009-03-10 09:30:00,69.53,69.85,69.37,69.66,8057600.0,51.2301,51.4658,51.1122,51.3259,8057600.0
2009-03-10 09:35:00,69.67,70.09,69.6,69.97,9109400.0,51.3332,51.6427,51.2816,51.5543,9109400.0
2009-03-10 09:40:00,69.96,70.37,69.9,70.31,8481100.0,51.5469,51.849,51.5027,51.8048,8481100.0
2009-03-10 09:45:00,70.32,70.5,70.32,70.42,8716600.0,51.8121,51.9448,51.8121,51.8858,8716600.0
2009-03-10 09:50:00,70.42,70.79,70.3,70.58,8527500.0,51.8858,52.1584,51.7974,52.0037,8527500.0
2009-03-10 09:55:00,70.57,70.68,70.4,70.41,4992200.0,51.9963,52.0774,51.8711,51.8785,4992200.0
2009-03-10 10:00:00,70.41,70.78,70.4,70.61,6146600.0,51.8785,52.1511,51.8711,52.0258,6146600.0
2009-03-10 10:05:00,70.61,70.87,70.53,70.85,6608900.0,52.0258,52.2174,51.9669,52.2027,6608900.0
2009-03-10 10:10:00,70.85,71.11,70.77,71.05,7570700.0,52.2027,52.3942,52.1437,52.35,7570700.0
2009-03-10 10:15:00,71.04,71.3,71.04,71.1,8647200.0,52.3426,52.5342,52.3426,52.3869,8647200.0
2009-03-10 10:20:00,71.11,71.15,70.98,71.02,5758700.0,52.3942,52.4237,52.2984,52.3279,5758700.0
2009-03-10 10:25:00,71.02,71.05,70.86,70.92,4857400.0,52.3279,52.35,52.21,52.2542,4857400.0
2009-03-10 10:30:00,70.91,71.04,70.91,70.92,3496200.0,52.2469,52.3426,52.2469,52.2542,3496200.0
2009-03-10 10:35:00,70.92,70.95,70.78,70.92,4405100.0,52.2542,52.2763,52.1511,52.2542,4405100.0
2009-03-10 10:40:00,70.92,71.01,70.86,70.91,3844400.0,52.2542,52.3205,52.21,52.2469,3844400.0
2009-03-10 10:45:00,70.9,71.28,70.9,71.15,5545200.0,52.2395,52.5195,52.2395,52.4237,5545200.0
2009-03-10 10:50:00,71.15,71.31,71.11,71.22,3791100.0,52.4237,52.5416,52.3942,52.4753,3791100.0
2009-03-10 10:55:00,71.22,71.23,70.96,71.05,4064700.0,52.4753,52.4826,52.2837,52.35,4064700.0
2009-03-10 11:00:00,71.05,71.08,70.88,70.88,2579300.0,52.35,52.3721,52.2248,52.2248,2579300.0
2009-03-10 11:05:00,70.89,70.98,70.86,70.88,2841300.0,52.2321,52.2984,52.21,52.2248,2841300.0
2009-03-10 11:10:00,70.89,70.98,70.81,70.96,2978200.0,52.2321,52.2984,52.1732,52.2837,2978200.0
2009-03-10 11:15:00,70.97,71.12,70.92,71.04,2684400.0,52.2911,52.4016,52.2542,52.3426,2684400.0
2009-03-10 11:20:00,71.04,71.18,71.01,71.07,2648100.0,52.3426,52.4458,52.3205,52.3648,2648100.0
2009-03-10 11:25:00,71.07,71.39,71.06,71.34,4312400.0,52.3648,52.6005,52.3574,52.5637,4312400.0
2009-03-10 11:30:00,71.33,71.41,71.3,71.32,3087800.0,52.5563,52.6153,52.5342,52.549,3087800.0
2009-03-10 11:35:00,71.32,71.35,71.16,71.2,3303300.0,52.549,52.5711,52.4311,52.4605,3303300.0
2009-03-10 11:40:00,71.21,71.25,71.13,71.15,2225500.0,52.4679,52.4974,52.409,52.4237,2225500.0
2009-03-10 11:45:00,71.15,71.26,71.11,71.16,2316800.0,52.4237,52.5047,52.3942,52.4311,2316800.0
2009-03-10 11:50:00,71.16,71.38,71.16,71.29,2829100.0,52.4311,52.5932,52.4311,52.5268,2829100.0
2009-03-10 11:55:00,71.29,71.84,71.27,71.82,10093800.0,52.5268,52.9321,52.5121,52.9174,10093800.0
2009-03-10 12:00:00,71.84,72.08,71.73,71.97,7741700.0,52.9321,53.1089,52.851,53.0279,7741700.0
2009-03-10 12:05:00,71.98,72.04,71.8,71.81,5274800.0,53.0352,53.0795,52.9026,52.91,5274800.0
2009-03-10 12:10:00,71.82,71.9,71.75,71.79,3572700.0,52.9174,52.9763,52.8658,52.8953,3572700.0
2009-03-10 12:15:00,71.78,71.82,71.68,71.77,3747800.0,52.8879,52.9174,52.8142,52.8805,3747800.0
2009-03-10 12:20:00,71.77,71.78,71.67,71.71,2085300.0,52.8805,52.8879,52.8068,52.8363,2085300.0
2009-03-10 12:25:00,71.71,71.9,71.7,71.89,2854100.0,52.8363,52.9763,52.8289,52.9689,2854100.0
2009-03-10 12:30:00,71.89,71.96,71.84,71.93,2763400.0,52.9689,53.0205,52.9321,52.9984,2763400.0
2009-03-10 12:35:00,71.92,71.93,71.79,71.82,1875200.0,52.991,52.9984,52.8953,52.9174,1875200.0
2009-03-10 12:40:00,71.81,71.87,71.74,71.81,2137600.0,52.91,52.9542,52.8584,52.91,2137600.0
2009-03-10 12:45:00,71.81,71.88,71.74,71.77,2012200.0,52.91,52.9616,52.8584,52.8805,2012200.0
2009-03-10 12:50:00,71.77,71.85,71.63,71.64,2520700.0,52.8805,52.9395,52.7774,52.7847,2520700.0
2009-03-10 12:55:00,71.63,71.69,71.57,71.59,2572600.0,52.7774,52.8216,52.7332,52.7479,2572600.0
2009-03-10 13:00:00,71.59,71.65,71.53,71.54,1447500.0,52.7479,52.7921,52.7037,52.711,1447500.0
2009-03-10 13:05:00,71.55,71.62,71.5,71.6,2794700.0,52.7184,52.77,52.6816,52.7553,2794700.0
2009-03-10 13:10:00,71.59,71.76,71.55,71.7,3225200.0,52.7479,52.8731,52.7184,52.8289,3225200.0
2009-03-10 13:15:00,71.7,71.8,71.66,71.69,2682700.0,52.8289,52.9026,52.7995,52.8216,2682700.0
2009-03-10 13:20:00,71.7,71.77,71.6,71.63,2626100.0,52.8289,52.8805,52.7553,52.7774,2626100.0
2009-03-10 13:25:00,71.6,71.63,71.5,71.59,2387400.0,52.7553,52.7774,52.6816,52.7479,2387400.0
2009-03-10 13:30:00,71.59,71.93,71.55,71.89,3541000.0,52.7479,52.9984,52.7184,52.9689,3541000.0
2009-03-10 13:35:00,71.89,71.9,71.72,71.77,2836800.0,52.9689,52.9763,52.8437,52.8805,2836800.0
2009-03-10 13:40:00,71.76,72.14,71.74,72.05,5424800.0,52.8731,53.1531,52.8584,53.0868,5424800.0
2009-03-10 13:45:00,72.06,72.07,71.88,71.96,2854800.0,53.0942,53.1016,52.9616,53.0205,2854800.0
2009-03-10 13:50:00,71.97,72.0,71.7,71.71,3324400.0,53.0279,53.05,52.8289,52.8363,3324400.0
2009-03-10 13:55:00,71.71,71.72,71.56,71.66,4067100.0,52.8363,52.8437,52.7258,52.7995,4067100.0
2009-03-10 14:00:00,71.66,71.7,71.58,71.68,2512800.0,52.7995,52.8289,52.7405,52.8142,2512800.0
2009-03-10 14:05:00,71.69,71.83,71.55,71.63,5517300.0,52.8216,52.9247,52.7184,52.7774,5517300.0
2009-03-10 14:10:00,71.63,71.73,71.46,71.52,5547300.0,52.7774,52.851,52.6521,52.6963,5547300.0
2009-03-10 14:15:00,71.52,71.57,71.35,71.52,4993100.0,52.6963,52.7332,52.5711,52.6963,4993100.0
2009-03-10 14:20:00,71.52,71.6,71.41,71.52,2350800.0,52.6963,52.7553,52.6153,52.6963,2350800.0
2009-03-10 14:25:00,71.52,71.74,71.47,71.62,4457100.0,52.6963,52.8584,52.6595,52.77,4457100.0
2009-03-10 14:30:00,71.62,71.91,71.57,71.8,3676600.0,52.77,52.9837,52.7332,52.9026,3676600.0
2009-03-10 14:35:00,71.81,71.91,71.55,71.6,3721600.0,52.91,52.9837,52.7184,52.7553,3721600.0
2009-03-10 14:40:00,71.61,71.72,71.56,71.71,1963600.0,52.7626,52.8437,52.7258,52.8363,1963600.0
2009-03-10 14:45:00,71.72,72.04,71.23,71.27,6469100.0,52.8437,53.0795,52.4826,52.5121,6469100.0
2009-03-10 14:50:00,71.26,71.46,71.25,71.42,3228400.0,52.5047,52.6521,52.4974,52.6226,3228400.0
2009-03-10 14:55:00,71.42,71.84,71.42,71.82,4693000.0,52.6226,52.9321,52.6226,52.9174,4693000.0
2009-03-10 15:00:00,71.83,71.9,71.71,71.74,4794000.0,52.9247,52.9763,52.8363,52.8584,4794000.0
2009-03-10 15:05:00,71.73,72.0,71.73,71.88,4776700.0,52.851,53.05,52.851,52.9616,4776700.0
2009-03-10 15:10:00,71.88,71.95,71.78,71.8,4202400.0,52.9616,53.0131,52.8879,52.9026,4202400.0
2009-03-10 15:15:00,71.8,71.83,71.55,71.76,4239900.0,52.9026,52.9247,52.7184,52.8731,4239900.0
2009-03-10 15:20:00,71.73,71.95,71.66,71.77,3726100.0,52.851,53.0131,52.7995,52.8805,3726100.0
2009-03-10 15:25:00,71.77,72.23,71.72,72.11,8357000.0,52.8805,53.2194,52.8437,53.131,8357000.0
2009-03-10 15:30:00,72.1,72.16,71.85,71.98,4914000.0,53.1237,53.1679,52.9395,53.0352,4914000.0
2009-03-10 15:35:00,71.98,72.09,71.82,72.05,5342400.0,53.0352,53.1163,52.9174,53.0868,5342400.0
2009-03-10 15:40:00,72.05,72.19,71.79,71.99,7780500.0,53.0868,53.19,52.8953,53.0426,7780500.0
2009-03-10 15:45:00,71.99,72.04,71.78,71.92,5961300.0,53.0426,53.0795,52.8879,52.991,5961300.0
2009-03-10 15:50:00,71.91,72.18,71.9,72.11,7310900.0,52.9837,53.1826,52.9763,53.131,7310900.0
2009-03-10 15:55:00,72.1,72.37,72.09,72.21,12546600.0,53.1237,53.3226,53.1163,53.2047,12546600.0
2009-03-10 16:00:00,72.21,72.67,71.35,72.55,10570800.0,53.2047,53.5436,52.5711,53.4552,10570800.0
2009-03-10 16:05:00,72.54,72.55,71.1,72.45,2000200.0,53.4479,53.4552,52.3869,53.3815,2000200.0
2009-03-10 16:10:00,72.45,72.46,71.9,72.12,1161000.0,53.3815,53.3889,52.9763,53.1384,1161000.0
2009-03-11 09:30:00,73.02,73.03,72.47,72.5,7446800.0,53.8015,53.8089,53.3963,53.4184,7446800.0
2009-03-11 09:35:00,72.51,72.93,72.31,72.93,8773700.0,53.4258,53.7352,53.2784,53.7352,8773700.0
2009-03-11 09:40:00,72.93,73.05,72.69,73.05,9253600.0,53.7352,53.8236,53.5584,53.8236,9253600.0
2009-03-11 09:45:00,73.04,73.5,72.99,73.36,10961600.0,53.8163,54.1552,53.7794,54.052,10961600.0
2009-03-11 09:50:00,73.37,73.75,73.31,73.67,7230200.0,54.0594,54.3394,54.0152,54.2804,7230200.0
2009-03-11 09:55:00,73.66,73.69,73.4,73.51,5833900.0,54.2731,54.2952,54.0815,54.1626,5833900.0
2009-03-11 10:00:00,73.51,73.64,73.33,73.4,5706700.0,54.1626,54.2583,54.0299,54.0815,5706700.0
2009-03-11 10:05:00,73.4,73.57,73.18,73.21,6342500.0,54.0815,54.2068,53.9194,53.9415,6342500.0
2009-03-11 10:10:00,73.2,73.28,73.14,73.2,5034400.0,53.9341,53.9931,53.8899,53.9341,5034400.0
2009-03-11 10:15:00,73.2,73.27,73.06,73.18,6784800.0,53.9341,53.9857,53.831,53.9194,6784800.0
2009-03-11 10:20:00,73.18,73.37,73.14,73.21,4926500.0,53.9194,54.0594,53.8899,53.9415,4926500.0
2009-03-11 10:25:00,73.22,73.54,73.2,73.52,4711000.0,53.9489,54.1847,53.9341,54.1699,4711000.0
2009-03-11 10:30:00,73.53,73.6,73.34,73.4,4563600.0,54.1773,54.2289,54.0373,54.0815,4563600.0
2009-03-11 10:35:00,73.4,73.4,73.12,73.24,4413500.0,54.0815,54.0815,53.8752,53.9636,4413500.0
2009-03-11 10:40:00,73.25,73.3,73.09,73.11,4892900.0,53.971,54.0078,53.8531,53.8678,4892900.0
2009-03-11 10:45:00,73.12,73.12,72.96,73.03,4929500.0,53.8752,53.8752,53.7573,53.8089,4929500.0
2009-03-11 10:50:00,73.03,73.29,73.02,73.25,3204500.0,53.8089,54.0005,53.8015,53.971,3204500.0
2009-03-11 10:55:00,73.25,73.31,73.17,73.21,3185500.0,53.971,54.0152,53.912,53.9415,3185500.0
2009-03-11 11:00:00,73.2,73.38,73.2,73.35,2524800.0,53.9341,54.0668,53.9341,54.0447,2524800.0
2009-03-11 11:05:00,73.35,73.41,73.2,73.36,3063100.0,54.0447,54.0889,53.9341,54.052,3063100.0
2009-03-11 11:10:00,73.36,73.42,73.11,73.2,3438100.0,54.052,54.0962,53.8678,53.9341,3438100.0
2009-03-11 11:15:00,73.21,73.3,73.14,73.18,2211000.0,53.9415,54.0078,53.8899,53.9194,2211000.0
2009-03-11 11:20:00,73.18,73.19,72.82,72.9,5729600.0,53.9194,53.9268,53.6542,53.7131,5729600.0
2009-03-11 11:25:00,72.89,73.04,72.88,72.95,3910800.0,53.7057,53.8163,53.6984,53.7499,3910800.0
2009-03-11 11:30:00,72.94,73.0,72.73,72.74,5493500.0,53.7426,53.7868,53.5878,53.5952,5493500.0
2009-03-11 11:35:00,72.74,72.91,72.59,72.82,6178600.0,53.5952,53.7205,53.4847,53.6542,6178600.0
2009-03-11 11:40:00,72.81,72.86,72.63,72.65,2673400.0,53.6468,53.6836,53.5142,53.5289,2673400.0
2009-03-11 11:45:00,72.66,72.81,72.63,72.73,2650300.0,53.5363,53.6468,53.5142,53.5878,2650300.0
2009-03-11 11:50:00,72.73,72.96,72.71,72.9,3456900.0,53.5878,53.7573,53.5731,53.7131,3456900.0
2009-03-11 11:55:00,72.91,72.99,72.85,72.95,2383000.0,53.7205,53.7794,53.6763,53.7499,2383000.0
2009-03-11 12:00:00,72.96,73.06,72.95,72.97,3210500.0,53.7573,53.831,53.7499,53.7647,3210500.0
2009-03-11 12:05:00,72.98,73.03,72.89,72.94,2530900.0,53.772,53.8089,53.7057,53.7426,2530900.0
2009-03-11 12:10:00,72.94,73.03,72.89,72.99,2067600.0,53.7426,53.8089,53.7057,53.7794,2067600.0
2009-03-11 12:15:00,72.99,73.02,72.8,72.81,1509700.0,53.7794,53.8015,53.6394,53.6468,1509700.0
2009-03-11 12:20:00,72.81,72.83,72.62,72.69,3455200.0,53.6468,53.6615,53.5068,53.5584,3455200.0
2009-03-11 12:25:00,72.7,72.71,72.58,72.69,1965400.0,53.5657,53.5731,53.4773,53.5584,1965400.0
2009-03-11 12:30:00,72.69,72.77,72.68,72.77,1545700.0,53.5584,53.6173,53.551,53.6173,1545700.0
2009-03-11 12:35:00,72.75,72.8,72.37,72.38,3080200.0,53.6026,53.6394,53.3226,53.33,3080200.0
2009-03-11 12:40:00,72.38,72.46,72.32,72.34,3620000.0,53.33,53.3889,53.2858,53.3005,3620000.0
2009-03-11 12:45:00,72.34,72.52,72.32,72.46,3421800.0,53.3005,53.4331,53.2858,53.3889,3421800.0
2009-03-11 12:50:00,72.46,72.52,72.38,72.44,1663400.0,53.3889,53.4331,53.33,53.3742,1663400.0
2009-03-11 12:55:00,72.44,72.48,72.2,72.2,3378300.0,53.3742,53.4036,53.1973,53.1973,3378300.0
2009-03-11 13:00:00,72.21,72.36,72.19,72.33,2454800.0,53.2047,53.3152,53.19,53.2931,2454800.0
2009-03-11 13:05:00,72.33,72.41,72.18,72.25,2468500.0,53.2931,53.3521,53.1826,53.2342,2468500.0
2009-03-11 13:10:00,72.25,72.44,72.23,72.4,2463200.0,53.2342,53.3742,53.2194,53.3447,2463200.0
2009-03-11 13:15:00,72.4,72.63,72.37,72.57,5019100.0,53.3447,53.5142,53.3226,53.47,5019100.0
2009-03-11 13:20:00,72.57,72.61,72.48,72.51,1794900.0,53.47,53.4994,53.4036,53.4258,1794900.0
2009-03-11 13:25:00,72.5,72.52,72.2,72.28,4814900.0,53.4184,53.4331,53.1973,53.2563,4814900.0
2009-03-11 13:30:00,72.27,72.38,72.25,72.28,1941100.0,53.2489,53.33,53.2342,53.2563,1941100.0
2009-03-11 13:35:00,72.28,72.79,72.27,72.78,5062400.0,53.2563,53.6321,53.2489,53.6247,5062400.0
2009-03-11 13:40:00,72.79,72.86,72.67,72.78,4249300.0,53.6321,53.6836,53.5436,53.6247,4249300.0
2009-03-11 13:45:00,72.78,72.81,72.57,72.58,2297700.0,53.6247,53.6468,53.47,53.4773,2297700.0
2009-03-11 13:50:00,72.57,72.64,72.41,72.41,3182200.0,53.47,53.5215,53.3521,53.3521,3182200.0
2009-03-11 13:55:00,72.42,72.67,72.4,72.63,2509000.0,53.3594,53.5436,53.3447,53.5142,2509000.0
2009-03-11 14:00:00,72.64,72.82,72.62,72.72,3060200.0,53.5215,53.6542,53.5068,53.5805,3060200.0
2009-03-11 14:05:00,72.72,72.73,72.25,72.25,3902400.0,53.5805,53.5878,53.2342,53.2342,3902400.0
2009-03-11 14:10:00,72.25,72.33,72.12,72.32,5818600.0,53.2342,53.2931,53.1384,53.2858,5818600.0
2009-03-11 14:15:00,72.32,72.5,71.91,71.98,5102800.0,53.2858,53.4184,52.9837,53.0352,5102800.0
2009-03-11 14:20:00,71.95,72.1,71.92,71.98,2716600.0,53.0131,53.1237,52.991,53.0352,2716600.0
2009-03-11 14:25:00,71.97,72.07,71.83,72.06,4372700.0,53.0279,53.1016,52.9247,53.0942,4372700.0
2009-03-11 14:30:00,72.06,72.19,72.03,72.15,5317400.0,53.0942,53.19,53.0721,53.1605,5317400.0
2009-03-11 14:35:00,72.11,72.29,72.09,72.24,3786200.0,53.131,53.2637,53.1163,53.2268,3786200.0
2009-03-11 14:40:00,72.23,72.54,72.12,72.49,5114900.0,53.2194,53.4479,53.1384,53.411,5114900.0
2009-03-11 14:45:00,72.5,72.7,72.47,72.54,3527600.0,53.4184,53.5657,53.3963,53.4479,3527600.0
2009-03-11 14:50:00,72.54,72.61,71.87,72.55,2633400.0,53.4479,53.4994,52.9542,53.4552,2633400.0
2009-03-11 14:55:00,72.55,72.56,72.34,72.38,2234700.0,53.4552,53.4626,53.3005,53.33,2234700.0
2009-03-11 15:00:00,72.38,72.72,72.36,72.69,3326000.0,53.33,53.5805,53.3152,53.5584,3326000.0
2009-03-11 15:05:00,72.69,72.83,72.55,72.8,3190500.0,53.5584,53.6615,53.4552,53.6394,3190500.0
2009-03-11 15:10:00,72.8,73.0,72.75,72.98,3657000.0,53.6394,53.7868,53.6026,53.772,3657000.0
2009-03-11 15:15:00,72.99,73.0,72.79,72.93,3285000.0,53.7794,53.7868,53.6321,53.7352,3285000.0
2009-03-11 15:20:00,72.94,73.17,72.89,73.03,4846400.0,53.7426,53.912,53.7057,53.8089,4846400.0
2009-03-11 15:25:00,73.04,73.16,72.91,72.96,4476800.0,53.8163,53.9047,53.7205,53.7573,4476800.0
2009-03-11 15:30:00,72.96,73.08,72.83,73.07,4212600.0,53.7573,53.8457,53.6615,53.8384,4212600.0
2009-03-11 15:35:00,73.07,73.27,72.96,73.23,4393400.0,53.8384,53.9857,53.7573,53.9563,4393400.0
2009-03-11 15:40:00,73.22,73.32,73.17,73.22,4354500.0,53.9489,54.0226,53.912,53.9489,4354500.0
2009-03-11 15:45:00,73.22,73.29,72.8,72.94,6283100.0,53.9489,54.0005,53.6394,53.7426,6283100.0
2009-03-11 15:50:00,72.93,73.04,72.84,72.84,4462000.0,53.7352,53.8163,53.6689,53.6689,4462000.0
2009-03-11 15:55:00,72.84,72.85,72.55,72.6,8750600.0,53.6689,53.6763,53.4552,53.4921,8750600.0
2009-03-12 09:30:00,72.62,72.81,72.48,72.77,8327700.0,53.5068,53.6468,53.4036,53.6173,8327700.0
2009-03-12 09:35:00,72.77,72.8,72.34,72.35,7282500.0,53.6173,53.6394,53.3005,53.3079,7282500.0
2009-03-12 09:40:00,72.35,72.37,72.07,72.15,6069600.0,53.3079,53.3226,53.1016,53.1605,6069600.0
2009-03-12 09:45:00,72.15,72.24,71.97,72.23,4548000.0,53.1605,53.2268,53.0279,53.2194,4548000.0
2009-03-12 09:50:00,72.23,72.31,72.12,72.27,4477600.0,53.2194,53.2784,53.1384,53.2489,4477600.0
2009-03-12 09:55:00,72.26,72.54,72.22,72.51,3376700.0,53.2415,53.4479,53.2121,53.4258,3376700.0
2009-03-12 10:00:00,72.51,72.91,72.48,72.83,6507900.0,53.4258,53.7205,53.4036,53.6615,6507900.0
2009-03-12 10:05:00,72.83,73.03,72.76,73.01,5780700.0,53.6615,53.8089,53.61,53.7942,5780700.0
2009-03-12 10:10:00,73.01,73.16,72.93,73.02,5831200.0,53.7942,53.9047,53.7352,53.8015,5831200.0
2009-03-12 10:15:00,73.02,73.31,72.98,73.17,6718800.0,53.8015,54.0152,53.772,53.912,6718800.0
2009-03-12 10:20:00,73.17,73.6,73.16,73.37,7822600.0,53.912,54.2289,53.9047,54.0594,7822600.0
2009-03-12 10:25:00,73.37,73.51,73.33,73.37,3537900.0,54.0594,54.1626,54.0299,54.0594,3537900.0
2009-03-12 10:30:00,73.38,73.55,73.22,73.27,4580600.0,54.0668,54.192,53.9489,53.9857,4580600.0
2009-03-12 10:35:00,73.27,73.35,73.2,73.3,2554900.0,53.9857,54.0447,53.9341,54.0078,2554900.0
2009-03-12 10:40:00,73.31,73.76,73.27,73.71,5146900.0,54.0152,54.3468,53.9857,54.3099,5146900.0
2009-03-12 10:45:00,73.71,74.02,73.61,73.85,7163700.0,54.3099,54.5383,54.2362,54.4131,7163700.0
2009-03-12 10:50:00,73.85,73.9,73.76,73.79,4934800.0,54.4131,54.4499,54.3468,54.3689,4934800.0
2009-03-12 10:55:00,73.79,73.8,73.67,73.72,3210500.0,54.3689,54.3762,54.2804,54.3173,3210500.0
2009-03-12 11:00:00,73.72,73.87,73.63,73.67,3567300.0,54.3173,54.4278,54.251,54.2804,3567300.0
2009-03-12 11:05:00,73.67,73.71,73.5,73.64,3850500.0,54.2804,54.3099,54.1552,54.2583,3850500.0
2009-03-12 11:10:00,73.63,73.75,73.53,73.71,3140900.0,54.251,54.3394,54.1773,54.3099,3140900.0
2009-03-12 11:15:00,73.71,73.79,73.63,73.71,2821300.0,54.3099,54.3689,54.251,54.3099,2821300.0
2009-03-12 11:20:00,73.7,73.72,73.4,73.44,3817100.0,54.3025,54.3173,54.0815,54.111,3817100.0
2009-03-12 11:25:00,73.44,73.55,73.37,73.43,3316500.0,54.111,54.192,54.0594,54.1036,3316500.0
2009-03-12 11:30:00,73.42,73.5,73.33,73.38,2448800.0,54.0962,54.1552,54.0299,54.0668,2448800.0
2009-03-12 11:35:00,73.38,73.52,73.35,73.5,1931200.0,54.0668,54.1699,54.0447,54.1552,1931200.0
2009-03-12 11:40:00,73.5,73.88,73.49,73.84,4284000.0,54.1552,54.4352,54.1478,54.4057,4284000.0
2009-03-12 11:45:00,73.84,73.92,73.73,73.73,2744200.0,54.4057,54.4646,54.3247,54.3247,2744200.0
2009-03-12 11:50:00,73.73,73.92,73.69,73.7,2069500.0,54.3247,54.4646,54.2952,54.3025,2069500.0
2009-03-12 11:55:00,73.69,73.77,73.61,73.69,2377500.0,54.2952,54.3541,54.2362,54.2952,2377500.0
2009-03-12 12:00:00,73.7,73.82,73.7,73.78,2084300.0,54.3025,54.391,54.3025,54.3615,2084300.0
2009-03-12 12:05:00,73.78,74.03,73.68,73.97,3778300.0,54.3615,54.5457,54.2878,54.5015,3778300.0
2009-03-12 12:10:00,73.98,74.0,73.83,73.95,2119500.0,54.5089,54.5236,54.3983,54.4868,2119500.0
2009-03-12 12:15:00,73.96,74.12,73.9,73.94,4392800.0,54.4941,54.612,54.4499,54.4794,4392800.0
2009-03-12 12:20:00,73.93,74.09,73.88,73.9,3012900.0,54.472,54.5899,54.4352,54.4499,3012900.0
2009-03-12 12:25:00,73.9,73.91,73.7,73.85,4343000.0,54.4499,54.4573,54.3025,54.4131,4343000.0
2009-03-12 12:30:00,73.85,74.05,73.77,73.97,2653200.0,54.4131,54.5604,54.3541,54.5015,2653200.0
2009-03-12 12:35:00,73.97,74.13,73.96,74.02,4623900.0,54.5015,54.6194,54.4941,54.5383,4623900.0
2009-03-12 12:40:00,74.02,74.08,73.99,74.06,1273300.0,54.5383,54.5825,54.5162,54.5678,1273300.0
2009-03-12 12:45:00,74.05,74.09,73.93,74.08,2148100.0,54.5604,54.5899,54.472,54.5825,2148100.0
2009-03-12 12:50:00,74.08,74.28,73.95,74.28,3902400.0,54.5825,54.7299,54.4868,54.7299,3902400.0
2009-03-12 12:55:00,74.28,74.41,74.22,74.36,4652000.0,54.7299,54.8257,54.6857,54.7888,4652000.0
2009-03-12 13:00:00,74.37,74.43,74.16,74.3,4040100.0,54.7962,54.8404,54.6415,54.7446,4040100.0
2009-03-12 13:05:00,74.3,74.42,74.16,74.37,2700900.0,54.7446,54.833,54.6415,54.7962,2700900.0
2009-03-12 13:10:00,74.37,74.46,74.26,74.33,3161100.0,54.7962,54.8625,54.7152,54.7667,3161100.0
2009-03-12 13:15:00,74.33,74.37,74.22,74.29,3227400.0,54.7667,54.7962,54.6857,54.7373,3227400.0
2009-03-12 13:20:00,74.29,74.48,74.26,74.37,2099400.0,54.7373,54.8773,54.7152,54.7962,2099400.0
2009-03-12 13:25:00,74.37,74.39,74.1,74.17,4392100.0,54.7962,54.8109,54.5973,54.6488,4392100.0
2009-03-12 13:30:00,74.17,74.24,74.11,74.19,1979100.0,54.6488,54.7004,54.6046,54.6636,1979100.0
2009-03-12 13:35:00,74.19,74.35,74.18,74.34,2646100.0,54.6636,54.7815,54.6562,54.7741,2646100.0
2009-03-12 13:40:00,74.33,74.48,74.31,74.41,2835100.0,54.7667,54.8773,54.752,54.8257,2835100.0
2009-03-12 13:45:00,74.4,74.48,74.38,74.43,1840600.0,54.8183,54.8773,54.8036,54.8404,1840600.0
2009-03-12 13:50:00,74.43,74.58,74.33,74.56,4616400.0,54.8404,54.9509,54.7667,54.9362,4616400.0
2009-03-12 13:55:00,74.56,74.57,74.38,74.45,2411200.0,54.9362,54.9436,54.8036,54.8552,2411200.0
2009-03-12 14:00:00,74.44,74.52,74.39,74.49,2095600.0,54.8478,54.9067,54.8109,54.8846,2095600.0
2009-03-12 14:05:00,74.5,74.58,74.26,74.36,4654200.0,54.892,54.9509,54.7152,54.7888,4654200.0
2009-03-12 14:10:00,74.36,74.8,74.35,74.68,6261600.0,54.7888,55.113,54.7815,55.0246,6261600.0
2009-03-12 14:15:00,74.69,74.93,74.66,74.87,5399800.0,55.032,55.2088,55.0099,55.1646,5399800.0
2009-03-12 14:20:00,74.87,74.98,74.72,74.75,5091900.0,55.1646,55.2457,55.0541,55.0762,5091900.0
2009-03-12 14:25:00,74.75,74.87,74.74,74.83,3457800.0,55.0762,55.1646,55.0688,55.1351,3457800.0
2009-03-12 14:30:00,74.82,74.86,74.73,74.8,2709900.0,55.1278,55.1572,55.0615,55.113,2709900.0
2009-03-12 14:35:00,74.8,75.0,74.78,74.89,4037500.0,55.113,55.2604,55.0983,55.1793,4037500.0
2009-03-12 14:40:00,74.89,75.06,74.88,74.98,5176200.0,55.1793,55.3046,55.172,55.2457,5176200.0
2009-03-12 14:45:00,74.99,75.22,74.98,75.22,5121000.0,55.253,55.4225,55.2457,55.4225,5121000.0
2009-03-12 14:50:00,75.21,75.29,75.12,75.13,4536200.0,55.4151,55.4741,55.3488,55.3562,4536200.0
2009-03-12 14:55:00,75.13,75.21,72.95,75.03,3525500.0,55.3562,55.4151,53.7499,55.2825,3525500.0
2009-03-12 15:00:00,75.04,75.08,74.89,74.9,4248500.0,55.2899,55.3193,55.1793,55.1867,4248500.0
2009-03-12 15:05:00,74.89,75.05,72.64,75.04,3911100.0,55.1793,55.2972,53.5215,55.2899,3911100.0
2009-03-12 15:10:00,75.04,75.29,74.97,75.28,4141800.0,55.2899,55.4741,55.2383,55.4667,4141800.0
2009-03-12 15:15:00,75.29,75.31,75.09,75.25,5134700.0,55.4741,55.4888,55.3267,55.4446,5134700.0
2009-03-12 15:20:00,75.25,75.27,75.03,75.07,3654800.0,55.4446,55.4593,55.2825,55.312,3654800.0
2009-03-12 15:25:00,75.07,75.21,74.97,75.16,4058700.0,55.312,55.4151,55.2383,55.3783,4058700.0
2009-03-12 15:30:00,75.16,75.32,75.08,75.24,4783000.0,55.3783,55.4962,55.3193,55.4372,4783000.0
2009-03-12 15:35:00,75.24,75.46,75.15,75.42,5554400.0,55.4372,55.5993,55.3709,55.5699,5554400.0
2009-03-12 15:40:00,75.42,75.59,75.4,75.53,7079200.0,55.5699,55.6951,55.5551,55.6509,7079200.0
2009-03-12 15:45:00,75.54,75.75,75.51,75.66,7318100.0,55.6583,55.813,55.6362,55.7467,7318100.0
2009-03-12 15:50:00,75.67,75.72,75.43,75.5,9131200.0,55.7541,55.7909,55.5772,55.6288,9131200.0
2009-03-12 15:55:00,75.51,75.54,75.3,75.51,15277400.0,55.6362,55.6583,55.4814,55.6362,15277400.0
2009-03-13 09:30:00,76.0,76.03,75.64,75.7,6629800.0,55.9972,56.0193,55.732,55.7762,6629800.0
2009-03-13 09:35:00,75.71,76.04,75.68,75.91,6930700.0,55.7835,56.0267,55.7614,55.9309,6930700.0
2009-03-13 09:40:00,75.91,76.08,75.41,75.52,10037100.0,55.9309,56.0561,55.5625,55.6435,10037100.0
2009-03-13 09:45:00,75.52,75.91,75.44,75.67,6850800.0,55.6435,55.9309,55.5846,55.7541,6850800.0
2009-03-13 09:50:00,75.67,75.84,75.49,75.82,4631200.0,55.7541,55.8793,55.6214,55.8646,4631200.0
2009-03-13 09:55:00,75.83,76.01,75.61,76.0,6259700.0,55.8719,56.0046,55.7098,55.9972,6259700.0
2009-03-13 10:00:00,76.0,76.06,75.71,76.02,6187800.0,55.9972,56.0414,55.7835,56.0119,6187800.0
2009-03-13 10:05:00,75.98,76.33,75.92,76.26,5215700.0,55.9825,56.2403,55.9383,56.1888,5215700.0
2009-03-13 10:10:00,76.26,76.39,76.07,76.2,6834900.0,56.1888,56.2846,56.0488,56.1446,6834900.0
2009-03-13 10:15:00,76.14,76.27,76.08,76.17,4154800.0,56.1004,56.1961,56.0561,56.1225,4154800.0
2009-03-13 10:20:00,76.18,76.3,75.86,75.89,4932800.0,56.1298,56.2182,55.894,55.9162,4932800.0
2009-03-13 10:25:00,75.87,75.95,75.64,75.66,6144700.0,55.9014,55.9604,55.732,55.7467,6144700.0
2009-03-13 10:30:00,75.66,75.73,75.46,75.66,8258800.0,55.7467,55.7983,55.5993,55.7467,8258800.0
2009-03-13 10:35:00,75.65,75.71,75.53,75.66,3039600.0,55.7393,55.7835,55.6509,55.7467,3039600.0
2009-03-13 10:40:00,75.66,75.94,75.65,75.92,3511000.0,55.7467,55.953,55.7393,55.9383,3511000.0
2009-03-13 10:45:00,75.91,76.24,75.83,76.15,5915400.0,55.9309,56.174,55.8719,56.1077,5915400.0
2009-03-13 10:50:00,76.15,76.16,75.7,75.76,3856200.0,56.1077,56.1151,55.7762,55.8204,3856200.0
2009-03-13 10:55:00,75.76,75.81,75.53,75.61,3584200.0,55.8204,55.8572,55.6509,55.7098,3584200.0
2009-03-13 11:00:00,75.57,75.82,75.5,75.72,3888000.0,55.6804,55.8646,55.6288,55.7909,3888000.0
2009-03-13 11:05:00,75.72,75.73,75.27,75.31,5904400.0,55.7909,55.7983,55.4593,55.4888,5904400.0
2009-03-13 11:10:00,75.31,75.41,75.2,75.38,4953400.0,55.4888,55.5625,55.4078,55.5404,4953400.0
2009-03-13 11:15:00,75.38,75.47,75.26,75.27,3343900.0,55.5404,55.6067,55.452,55.4593,3343900.0
2009-03-13 11:20:00,75.27,75.52,75.16,75.5,3688600.0,55.4593,55.6435,55.3783,55.6288,3688600.0
2009-03-13 11:25:00,75.5,75.5,75.36,75.47,1953300.0,55.6288,55.6288,55.5256,55.6067,1953300.0
2009-03-13 11:30:00,75.47,75.48,75.18,75.2,3700400.0,55.6067,55.6141,55.393,55.4078,3700400.0
2009-03-13 11:35:00,75.2,75.38,75.09,75.22,3588000.0,55.4078,55.5404,55.3267,55.4225,3588000.0
2009-03-13 11:40:00,75.22,75.33,75.1,75.14,2425600.0,55.4225,55.5035,55.3341,55.3635,2425600.0
2009-03-13 11:45:00,75.14,75.21,74.89,75.01,4256900.0,55.3635,55.4151,55.1793,55.2678,4256900.0
2009-03-13 11:50:00,75.0,75.07,74.9,74.9,3405300.0,55.2604,55.312,55.1867,55.1867,3405300.0
2009-03-13 11:55:00,74.9,75.16,74.89,75.11,2728500.0,55.1867,55.3783,55.1793,55.3414,2728500.0
2009-03-13 12:00:00,75.1,75.28,75.09,75.16,2851300.0,55.3341,55.4667,55.3267,55.3783,2851300.0
2009-03-13 12:05:00,75.18,75.2,75.06,75.13,1457400.0,55.393,55.4078,55.3046,55.3562,1457400.0
2009-03-13 12:10:00,75.13,75.13,74.91,74.96,3070900.0,55.3562,55.3562,55.1941,55.2309,3070900.0
2009-03-13 12:15:00,74.94,74.95,74.76,74.83,3389200.0,55.2162,55.2236,55.0836,55.1351,3389200.0
2009-03-13 12:20:00,74.82,74.93,74.73,74.92,3745800.0,55.1278,55.2088,55.0615,55.2015,3745800.0
2009-03-13 12:25:00,74.92,75.1,74.89,74.93,3396700.0,55.2015,55.3341,55.1793,55.2088,3396700.0
2009-03-13 12:30:00,74.93,75.07,74.92,74.99,1708000.0,55.2088,55.312,55.2015,55.253,1708000.0
2009-03-13 12:35:00,74.99,75.13,74.96,74.98,2264500.0,55.253,55.3562,55.2309,55.2457,2264500.0
2009-03-13 12:40:00,74.97,75.28,74.96,75.23,5176600.0,55.2383,55.4667,55.2309,55.4299,5176600.0
2009-03-13 12:45:00,75.24,75.46,75.23,75.3,3966800.0,55.4372,55.5993,55.4299,55.4814,3966800.0
2009-03-13 12:50:00,75.31,75.36,75.14,75.25,2147600.0,55.4888,55.5256,55.3635,55.4446,2147600.0
2009-03-13 12:55:00,75.26,75.43,75.19,75.4,2048400.0,55.452,55.5772,55.4004,55.5551,2048400.0
2009-03-13 13:00:00,75.4,75.46,75.31,75.35,2010400.0,55.5551,55.5993,55.4888,55.5183,2010400.0
2009-03-13 13:05:00,75.35,75.46,75.3,75.4,1217200.0,55.5183,55.5993,55.4814,55.5551,1217200.0
2009-03-13 13:10:00,75.4,75.72,75.39,75.7,3034300.0,55.5551,55.7909,55.5478,55.7762,3034300.0
2009-03-13 13:15:00,75.7,75.79,75.59,75.67,2557300.0,55.7762,55.8425,55.6951,55.7541,2557300.0
2009-03-13 13:20:00,75.68,75.75,75.62,75.75,1403200.0,55.7614,55.813,55.7172,55.813,1403200.0
2009-03-13 13:25:00,75.75,75.84,75.64,75.78,2680800.0,55.813,55.8793,55.732,55.8351,2680800.0
2009-03-13 13:30:00,75.77,75.82,75.63,75.72,2590200.0,55.8277,55.8646,55.7246,55.7909,2590200.0
2009-03-13 13:35:00,75.71,75.78,75.47,75.53,3443100.0,55.7835,55.8351,55.6067,55.6509,3443100.0
2009-03-13 13:40:00,75.53,75.66,75.49,75.59,1837800.0,55.6509,55.7467,55.6214,55.6951,1837800.0
2009-03-13 13:45:00,75.59,75.6,75.49,75.57,1565100.0,55.6951,55.7025,55.6214,55.6804,1565100.0
2009-03-13 13:50:00,75.56,75.77,75.56,75.64,2182000.0,55.673,55.8277,55.673,55.732,2182000.0
2009-03-13 13:55:00,75.63,75.76,75.6,75.72,1696700.0,55.7246,55.8204,55.7025,55.7909,1696700.0
2009-03-13 14:00:00,75.72,75.88,75.68,75.72,3587100.0,55.7909,55.9088,55.7614,55.7909,3587100.0
2009-03-13 14:05:00,75.72,76.0,75.69,75.91,2451900.0,55.7909,55.9972,55.7688,55.9309,2451900.0
2009-03-13 14:10:00,75.92,75.93,75.78,75.82,2462200.0,55.9383,55.9456,55.8351,55.8646,2462200.0
2009-03-13 14:15:00,75.82,75.85,75.57,75.64,4056500.0,55.8646,55.8867,55.6804,55.732,4056500.0
2009-03-13 14:20:00,75.65,75.68,75.5,75.53,2838800.0,55.7393,55.7614,55.6288,55.6509,2838800.0
2009-03-13 14:25:00,75.53,75.7,75.53,75.68,2465500.0,55.6509,55.7762,55.6509,55.7614,2465500.0
2009-03-13 14:30:00,75.68,75.87,75.6,75.8,2699600.0,55.7614,55.9014,55.7025,55.8498,2699600.0
2009-03-13 14:35:00,75.8,76.03,75.79,75.87,3397500.0,55.8498,56.0193,55.8425,55.9014,3397500.0
2009-03-13 14:40:00,75.87,75.97,75.81,75.9,2000900.0,55.9014,55.9751,55.8572,55.9235,2000900.0
2009-03-13 14:45:00,75.9,76.19,75.87,76.02,6063500.0,55.9235,56.1372,55.9014,56.0119,6063500.0
2009-03-13 14:50:00,76.02,76.05,75.9,76.02,2568500.0,56.0119,56.034,55.9235,56.0119,2568500.0
2009-03-13 14:55:00,76.01,76.03,75.74,75.8,3780100.0,56.0046,56.0193,55.8056,55.8498,3780100.0
2009-03-13 15:00:00,75.8,75.93,75.75,75.86,1766700.0,55.8498,55.9456,55.813,55.894,1766700.0
2009-03-13 15:05:00,75.85,75.95,75.79,75.94,1486900.0,55.8867,55.9604,55.8425,55.953,1486900.0
2009-03-13 15:10:00,75.95,75.97,75.85,75.88,950600.0,55.9604,55.9751,55.8867,55.9088,950600.0
2009-03-13 15:15:00,75.88,76.23,75.86,76.18,4989600.0,55.9088,56.1667,55.894,56.1298,4989600.0
2009-03-13 15:20:00,76.17,76.29,76.09,76.25,2524600.0,56.1225,56.2109,56.0635,56.1814,2524600.0
2009-03-13 15:25:00,76.25,76.33,76.19,76.21,2578400.0,56.1814,56.2403,56.1372,56.1519,2578400.0
2009-03-13 15:30:00,76.21,76.27,75.91,76.03,4470900.0,56.1519,56.1961,55.9309,56.0193,4470900.0
2009-03-13 15:35:00,76.03,76.08,75.87,76.02,2902200.0,56.0193,56.0561,55.9014,56.0119,2902200.0
2009-03-13 15:40:00,76.02,76.22,76.01,76.15,3996800.0,56.0119,56.1593,56.0046,56.1077,3996800.0
2009-03-13 15:45:00,76.14,76.2,75.87,75.89,4543300.0,56.1004,56.1446,55.9014,55.9162,4543300.0
2009-03-13 15:50:00,75.89,76.16,75.87,76.15,5006600.0,55.9162,56.1151,55.9014,56.1077,5006600.0
2009-03-13 15:55:00,76.14,76.17,76.0,76.09,9761900.0,56.1004,56.1225,55.9972,56.0635,9761900.0
2009-03-13 16:00:00,76.09,76.25,74.85,76.15,7884100.0,56.0635,56.1814,55.1499,56.1077,7884100.0
2009-03-13 16:05:00,76.15,76.25,76.14,76.2,989700.0,56.1077,56.1814,56.1004,56.1446,989700.0
2009-03-13 16:10:00,76.19,76.33,75.52,76.31,897700.0,56.1372,56.2403,55.6435,56.2256,897700.0
2009-03-16 09:30:00,76.95,77.13,76.69,76.8,8118800.0,56.6972,56.8298,56.5056,56.5866,8118800.0
2009-03-16 09:35:00,76.8,77.21,76.79,77.14,9775800.0,56.5866,56.8887,56.5793,56.8372,9775800.0
2009-03-16 09:40:00,77.14,77.23,76.9,76.95,6769500.0,56.8372,56.9035,56.6603,56.6972,6769500.0
2009-03-16 09:45:00,76.95,77.12,76.91,76.96,6050300.0,56.6972,56.8224,56.6677,56.7045,6050300.0
2009-03-16 09:50:00,76.96,77.01,76.78,76.99,4297600.0,56.7045,56.7414,56.5719,56.7266,4297600.0
2009-03-16 09:55:00,76.99,77.13,76.79,76.97,5159200.0,56.7266,56.8298,56.5793,56.7119,5159200.0
2009-03-16 10:00:00,76.97,77.11,76.88,77.03,3687500.0,56.7119,56.8151,56.6456,56.7561,3687500.0
2009-03-16 10:05:00,77.03,77.04,76.74,76.87,4274700.0,56.7561,56.7635,56.5424,56.6382,4274700.0
2009-03-16 10:10:00,76.86,76.87,76.55,76.6,3827100.0,56.6309,56.6382,56.4024,56.4393,3827100.0
2009-03-16 10:15:00,76.61,76.7,76.57,76.65,3209700.0,56.4467,56.513,56.4172,56.4761,3209700.0
2009-03-16 10:20:00,76.64,76.83,76.57,76.83,3682900.0,56.4688,56.6087,56.4172,56.6087,3682900.0
2009-03-16 10:25:00,76.82,76.86,76.61,76.66,4736900.0,56.6014,56.6309,56.4467,56.4835,4736900.0
2009-03-16 10:30:00,76.67,77.31,76.67,77.27,10605300.0,56.4909,56.9624,56.4909,56.9329,10605300.0
2009-03-16 10:35:00,77.26,77.28,77.11,77.17,3717700.0,56.9256,56.9403,56.8151,56.8593,3717700.0
2009-03-16 10:40:00,77.17,77.22,77.0,77.06,3383000.0,56.8593,56.8961,56.734,56.7782,3383000.0
2009-03-16 10:45:00,77.06,77.22,77.06,77.16,2375600.0,56.7782,56.8961,56.7782,56.8519,2375600.0
2009-03-16 10:50:00,77.16,77.17,76.93,77.0,4062900.0,56.8519,56.8593,56.6824,56.734,4062900.0
2009-03-16 10:55:00,77.0,77.09,76.84,76.88,1939100.0,56.734,56.8003,56.6161,56.6456,1939100.0
2009-03-16 11:00:00,76.88,76.99,76.82,76.98,2508800.0,56.6456,56.7266,56.6014,56.7193,2508800.0
2009-03-16 11:05:00,76.98,77.19,76.93,77.08,2548600.0,56.7193,56.874,56.6824,56.793,2548600.0
2009-03-16 11:10:00,77.07,77.19,77.04,77.13,1887900.0,56.7856,56.874,56.7635,56.8298,1887900.0
2009-03-16 11:15:00,77.13,77.3,77.12,77.29,2964800.0,56.8298,56.955,56.8224,56.9477,2964800.0
2009-03-16 11:20:00,77.3,77.51,77.27,77.49,5169300.0,56.955,57.1098,56.9329,57.095,5169300.0
2009-03-16 11:25:00,77.5,77.64,77.44,77.47,5665100.0,57.1024,57.2056,57.0582,57.0803,5665100.0
2009-03-16 11:30:00,77.47,77.58,77.46,77.49,2581200.0,57.0803,57.1614,57.0729,57.095,2581200.0
2009-03-16 11:35:00,77.49,77.55,77.44,77.46,2829100.0,57.095,57.1392,57.0582,57.0729,2829100.0
2009-03-16 11:40:00,77.46,77.48,77.31,77.32,2021700.0,57.0729,57.0877,56.9624,56.9698,2021700.0
2009-03-16 11:45:00,77.32,77.45,77.31,77.42,2294300.0,56.9698,57.0656,56.9624,57.0435,2294300.0
2009-03-16 11:50:00,77.42,77.48,77.23,77.26,2616400.0,57.0435,57.0877,56.9035,56.9256,2616400.0
2009-03-16 11:55:00,77.26,77.38,77.25,77.3,1592400.0,56.9256,57.014,56.9182,56.955,1592400.0
2009-03-16 12:00:00,77.3,77.31,77.15,77.15,3031800.0,56.955,56.9624,56.8445,56.8445,3031800.0
2009-03-16 12:05:00,77.15,77.26,77.13,77.23,1891400.0,56.8445,56.9256,56.8298,56.9035,1891400.0
2009-03-16 12:10:00,77.23,77.38,77.21,77.35,1993100.0,56.9035,57.014,56.8887,56.9919,1993100.0
2009-03-16 12:15:00,77.35,77.38,77.28,77.31,1471000.0,56.9919,57.014,56.9403,56.9624,1471000.0
2009-03-16 12:20:00,77.31,77.41,77.25,77.35,1567000.0,56.9624,57.0361,56.9182,56.9919,1567000.0
2009-03-16 12:25:00,77.35,77.44,77.3,77.39,1842200.0,56.9919,57.0582,56.955,57.0214,1842200.0
2009-03-16 12:30:00,77.39,77.64,77.39,77.56,3853600.0,57.0214,57.2056,57.0214,57.1466,3853600.0
2009-03-16 12:35:00,77.56,77.79,77.55,77.68,4026800.0,57.1466,57.3161,57.1392,57.235,4026800.0
2009-03-16 12:40:00,77.67,77.73,77.64,77.66,1727700.0,57.2277,57.2719,57.2056,57.2203,1727700.0
2009-03-16 12:45:00,77.66,77.78,77.65,77.77,1716100.0,57.2203,57.3087,57.2129,57.3013,1716100.0
2009-03-16 12:50:00,77.77,77.84,77.7,77.81,2946200.0,57.3013,57.3529,57.2498,57.3308,2946200.0
2009-03-16 12:55:00,77.82,77.96,77.76,77.92,3000000.0,57.3382,57.4413,57.294,57.4119,3000000.0
2009-03-16 13:00:00,77.91,77.95,77.76,77.79,3739800.0,57.4045,57.434,57.294,57.3161,3739800.0
2009-03-16 13:05:00,77.8,77.8,77.65,77.73,2128000.0,57.3235,57.3235,57.2129,57.2719,2128000.0
2009-03-16 13:10:00,77.73,77.78,77.66,77.66,2327500.0,57.2719,57.3087,57.2203,57.2203,2327500.0
2009-03-16 13:15:00,77.66,77.84,77.63,77.83,1887500.0,57.2203,57.3529,57.1982,57.3456,1887500.0
2009-03-16 13:20:00,77.83,77.84,77.61,77.68,1734400.0,57.3456,57.3529,57.1835,57.235,1734400.0
2009-03-16 13:25:00,77.68,77.73,77.57,77.68,2793300.0,57.235,57.2719,57.154,57.235,2793300.0
2009-03-16 13:30:00,77.68,77.75,77.59,77.66,2600000.0,57.235,57.2866,57.1687,57.2203,2600000.0
2009-03-16 13:35:00,77.66,77.88,77.65,77.84,2839000.0,57.2203,57.3824,57.2129,57.3529,2839000.0
2009-03-16 13:40:00,77.83,77.89,77.76,77.87,3392800.0,57.3456,57.3898,57.294,57.375,3392800.0
2009-03-16 13:45:00,77.87,77.97,77.85,77.87,1843400.0,57.375,57.4487,57.3603,57.375,1843400.0
2009-03-16 13:50:00,77.86,77.87,77.67,77.67,1563300.0,57.3677,57.375,57.2277,57.2277,1563300.0
2009-03-16 13:55:00,77.68,77.68,77.48,77.53,3398300.0,57.235,57.235,57.0877,57.1245,3398300.0
2009-03-16 14:00:00,77.54,77.57,77.4,77.49,3353700.0,57.1319,57.154,57.0287,57.095,3353700.0
2009-03-16 14:05:00,77.49,77.51,77.25,77.36,3898100.0,57.095,57.1098,56.9182,56.9993,3898100.0
2009-03-16 14:10:00,77.36,77.43,77.3,77.37,2746000.0,56.9993,57.0508,56.955,57.0066,2746000.0
2009-03-16 14:15:00,77.37,77.51,77.35,77.48,2773700.0,57.0066,57.1098,56.9919,57.0877,2773700.0
2009-03-16 14:20:00,77.48,77.48,77.17,77.2,4170600.0,57.0877,57.0877,56.8593,56.8814,4170600.0
2009-03-16 14:25:00,77.2,77.3,77.15,77.21,2946000.0,56.8814,56.955,56.8445,56.8887,2946000.0
2009-03-16 14:30:00,77.24,77.32,77.04,77.13,3765700.0,56.9108,56.9698,56.7635,56.8298,3765700.0
2009-03-16 14:35:00,77.14,77.21,77.02,77.17,4758400.0,56.8372,56.8887,56.7487,56.8593,4758400.0
2009-03-16 14:40:00,77.17,77.42,77.16,77.36,3325900.0,56.8593,57.0435,56.8519,56.9993,3325900.0
2009-03-16 14:45:00,77.35,77.49,77.35,77.39,2910500.0,56.9919,57.095,56.9919,57.0214,2910500.0
2009-03-16 14:50:00,77.4,77.45,77.15,77.21,2917400.0,57.0287,57.0656,56.8445,56.8887,2917400.0
2009-03-16 14:55:00,77.21,77.27,76.83,76.91,4775200.0,56.8887,56.9329,56.6087,56.6677,4775200.0
2009-03-16 15:00:00,76.9,76.99,76.73,76.75,4556200.0,56.6603,56.7266,56.5351,56.5498,4556200.0
2009-03-16 15:05:00,76.76,76.9,76.63,76.83,5137700.0,56.5572,56.6603,56.4614,56.6087,5137700.0
2009-03-16 15:10:00,76.83,76.87,76.7,76.78,3586100.0,56.6087,56.6382,56.513,56.5719,3586100.0
2009-03-16 15:15:00,76.79,76.8,76.5,76.6,4960900.0,56.5793,56.5866,56.3656,56.4393,4960900.0
2009-03-16 15:20:00,76.6,76.64,76.19,76.19,7527600.0,56.4393,56.4688,56.1372,56.1372,7527600.0
2009-03-16 15:25:00,76.2,76.46,76.19,76.45,5367500.0,56.1446,56.3361,56.1372,56.3288,5367500.0
2009-03-16 15:30:00,76.46,76.51,76.36,76.46,3897500.0,56.3361,56.373,56.2625,56.3361,3897500.0
2009-03-16 15:35:00,76.45,76.47,76.0,76.06,5177200.0,56.3288,56.3435,55.9972,56.0414,5177200.0
2009-03-16 15:40:00,76.07,76.14,75.85,76.0,6742700.0,56.0488,56.1004,55.8867,55.9972,6742700.0
2009-03-16 15:45:00,76.0,77.4,75.96,76.04,6420800.0,55.9972,57.0287,55.9677,56.0267,6420800.0
2009-03-16 15:50:00,76.04,76.16,75.97,76.05,5179000.0,56.0267,56.1151,55.9751,56.034,5179000.0
2009-03-16 15:55:00,76.05,76.08,75.81,75.93,8672100.0,56.034,56.0561,55.8572,55.9456,8672100.0
2009-03-17 09:30:00,76.06,76.24,75.94,76.13,5005200.0,56.0414,56.174,55.953,56.093,5005200.0
2009-03-17 09:35:00,76.13,76.18,75.8,75.81,5037500.0,56.093,56.1298,55.8498,55.8572,5037500.0
2009-03-17 09:40:00,75.8,75.8,75.54,75.57,4505200.0,55.8498,55.8498,55.6583,55.6804,4505200.0
2009-03-17 09:45:00,75.57,75.73,75.45,75.69,8301400.0,55.6804,55.7983,55.592,55.7688,8301400.0
2009-03-17 09:50:00,75.69,75.91,75.67,75.9,4265700.0,55.7688,55.9309,55.7541,55.9235,4265700.0
2009-03-17 09:55:00,75.9,76.14,75.88,75.89,3817500.0,55.9235,56.1004,55.9088,55.9162,3817500.0
2009-03-17 10:00:00,75.88,76.4,75.88,76.21,6354700.0,55.9088,56.2919,55.9088,56.1519,6354700.0
2009-03-17 10:05:00,76.21,76.21,75.99,76.15,4970900.0,56.1519,56.1519,55.9898,56.1077,4970900.0
2009-03-17 10:10:00,76.16,76.27,75.89,76.01,5418400.0,56.1151,56.1961,55.9162,56.0046,5418400.0
2009-03-17 10:15:00,76.01,76.25,76.0,76.06,4590900.0,56.0046,56.1814,55.9972,56.0414,4590900.0
2009-03-17 10:20:00,76.06,76.38,76.05,76.32,4954500.0,56.0414,56.2772,56.034,56.233,4954500.0
2009-03-17 10:25:00,76.32,76.35,75.92,75.95,4295000.0,56.233,56.2551,55.9383,55.9604,4295000.0
2009-03-17 10:30:00,75.95,76.02,75.84,75.99,3620400.0,55.9604,56.0119,55.8793,55.9898,3620400.0
2009-03-17 10:35:00,75.98,76.19,75.92,76.1,4041400.0,55.9825,56.1372,55.9383,56.0709,4041400.0
2009-03-17 10:40:00,76.1,76.31,75.96,76.27,2714500.0,56.0709,56.2256,55.9677,56.1961,2714500.0
2009-03-17 10:45:00,76.28,76.65,76.28,76.56,6743500.0,56.2035,56.4761,56.2035,56.4098,6743500.0
2009-03-17 10:50:00,76.56,76.65,76.48,76.59,3940000.0,56.4098,56.4761,56.3509,56.4319,3940000.0
2009-03-17 10:55:00,76.59,76.67,76.48,76.49,2537900.0,56.4319,56.4909,56.3509,56.3582,2537900.0
2009-03-17 11:00:00,76.48,76.49,76.26,76.31,4997800.0,56.3509,56.3582,56.1888,56.2256,4997800.0
2009-03-17 11:05:00,76.31,76.45,76.27,76.42,2040900.0,56.2256,56.3288,56.1961,56.3067,2040900.0
2009-03-17 11:10:00,76.42,76.47,76.25,76.29,1870900.0,56.3067,56.3435,56.1814,56.2109,1870900.0
2009-03-17 11:15:00,76.29,76.41,76.17,76.21,2587900.0,56.2109,56.2993,56.1225,56.1519,2587900.0
2009-03-17 11:20:00,76.21,76.42,75.85,76.2,2053700.0,56.1519,56.3067,55.8867,56.1446,2053700.0
2009-03-17 11:25:00,76.2,76.27,76.08,76.16,1837900.0,56.1446,56.1961,56.0561,56.1151,1837900.0
2009-03-17 11:30:00,76.2,76.23,75.98,76.06,2039900.0,56.1446,56.1667,55.9825,56.0414,2039900.0
2009-03-17 11:35:00,76.06,76.15,76.04,76.12,2227000.0,56.0414,56.1077,56.0267,56.0856,2227000.0
2009-03-17 11:40:00,76.12,76.37,76.06,76.32,2255600.0,56.0856,56.2698,56.0414,56.233,2255600.0
2009-03-17 11:45:00,76.31,76.38,76.27,76.31,1649100.0,56.2256,56.2772,56.1961,56.2256,1649100.0
2009-03-17 11:50:00,76.32,76.4,76.3,76.39,1574400.0,56.233,56.2919,56.2182,56.2846,1574400.0
2009-03-17 11:55:00,76.39,76.48,76.33,76.44,1559400.0,56.2846,56.3509,56.2403,56.3214,1559400.0
2009-03-17 12:00:00,76.44,76.58,76.43,76.51,1587400.0,56.3214,56.4245,56.314,56.373,1587400.0
2009-03-17 12:05:00,76.51,76.56,76.43,76.46,1834800.0,56.373,56.4098,56.314,56.3361,1834800.0
2009-03-17 12:10:00,76.46,76.46,76.31,76.34,1075400.0,56.3361,56.3361,56.2256,56.2477,1075400.0
2009-03-17 12:15:00,76.34,76.52,76.33,76.5,1603500.0,56.2477,56.3803,56.2403,56.3656,1603500.0
2009-03-17 12:20:00,76.5,76.68,76.48,76.61,3897500.0,56.3656,56.4982,56.3509,56.4467,3897500.0
2009-03-17 12:25:00,76.61,76.81,76.6,76.73,3177300.0,56.4467,56.594,56.4393,56.5351,3177300.0
2009-03-17 12:30:00,76.73,76.8,76.61,76.75,3139300.0,56.5351,56.5866,56.4467,56.5498,3139300.0
2009-03-17 12:35:00,76.74,77.11,76.72,77.06,5248600.0,56.5424,56.8151,56.5277,56.7782,5248600.0
2009-03-17 12:40:00,77.06,77.28,77.01,77.16,4626300.0,56.7782,56.9403,56.7414,56.8519,4626300.0
2009-03-17 12:45:00,77.17,77.3,77.09,77.13,2757300.0,56.8593,56.955,56.8003,56.8298,2757300.0
2009-03-17 12:50:00,77.12,77.19,77.07,77.12,2166600.0,56.8224,56.874,56.7856,56.8224,2166600.0
2009-03-17 12:55:00,77.13,77.14,77.05,77.09,2605700.0,56.8298,56.8372,56.7708,56.8003,2605700.0
2009-03-17 13:00:00,77.09,77.18,77.06,77.07,2208700.0,56.8003,56.8666,56.7782,56.7856,2208700.0
2009-03-17 13:05:00,77.07,77.07,76.97,76.98,1791400.0,56.7856,56.7856,56.7119,56.7193,1791400.0
2009-03-17 13:10:00,76.99,77.13,76.98,77.07,1037100.0,56.7266,56.8298,56.7193,56.7856,1037100.0
2009-03-17 13:15:00,77.06,77.34,77.04,77.18,3516100.0,56.7782,56.9845,56.7635,56.8666,3516100.0
2009-03-17 13:20:00,77.17,77.38,77.11,77.36,2494500.0,56.8593,57.014,56.8151,56.9993,2494500.0
2009-03-17 13:25:00,77.36,77.41,77.19,77.2,3385300.0,56.9993,57.0361,56.874,56.8814,3385300.0
2009-03-17 13:30:00,77.21,77.52,77.19,77.49,3565100.0,56.8887,57.1171,56.874,57.095,3565100.0
2009-03-17 13:35:00,77.49,77.51,77.37,77.38,2254500.0,57.095,57.1098,57.0066,57.014,2254500.0
2009-03-17 13:40:00,77.38,77.44,77.21,77.24,3251500.0,57.014,57.0582,56.8887,56.9108,3251500.0
2009-03-17 13:45:00,77.24,77.35,77.18,77.2,2026300.0,56.9108,56.9919,56.8666,56.8814,2026300.0
2009-03-17 13:50:00,77.2,77.2,77.05,77.15,3450700.0,56.8814,56.8814,56.7708,56.8445,3450700.0
2009-03-17 13:55:00,77.15,77.19,76.91,76.97,4258000.0,56.8445,56.874,56.6677,56.7119,4258000.0
2009-03-17 14:00:00,76.97,76.98,76.81,76.85,2859700.0,56.7119,56.7193,56.594,56.6235,2859700.0
2009-03-17 14:05:00,76.84,77.03,76.82,76.91,2508400.0,56.6161,56.7561,56.6014,56.6677,2508400.0
2009-03-17 14:10:00,76.91,77.11,76.82,77.07,3961200.0,56.6677,56.8151,56.6014,56.7856,3961200.0
2009-03-17 14:15:00,77.07,77.13,76.97,77.02,2278200.0,56.7856,56.8298,56.7119,56.7487,2278200.0
2009-03-17 14:20:00,77.02,77.14,76.98,77.09,3767600.0,56.7487,56.8372,56.7193,56.8003,3767600.0
2009-03-17 14:25:00,77.09,77.1,76.72,76.74,4550400.0,56.8003,56.8077,56.5277,56.5424,4550400.0
2009-03-17 14:30:00,76.74,76.84,76.7,76.74,2755100.0,56.5424,56.6161,56.513,56.5424,2755100.0
2009-03-17 14:35:00,76.74,76.97,76.7,76.95,3642000.0,56.5424,56.7119,56.513,56.6972,3642000.0
2009-03-17 14:40:00,76.95,77.24,76.94,77.2,4322100.0,56.6972,56.9108,56.6898,56.8814,4322100.0
2009-03-17 14:45:00,77.2,77.32,77.13,77.3,2786100.0,56.8814,56.9698,56.8298,56.955,2786100.0
2009-03-17 14:50:00,77.3,77.45,77.25,77.36,2893500.0,56.955,57.0656,56.9182,56.9993,2893500.0
2009-03-17 14:55:00,77.36,77.42,75.9,77.22,5308600.0,56.9993,57.0435,55.9235,56.8961,5308600.0
2009-03-17 15:00:00,77.22,77.35,77.12,77.29,2946300.0,56.8961,56.9919,56.8224,56.9477,2946300.0
2009-03-17 15:05:00,77.3,77.74,77.29,77.7,8775500.0,56.955,57.2792,56.9477,57.2498,8775500.0
2009-03-17 15:10:00,77.7,77.77,77.51,77.61,4798400.0,57.2498,57.3013,57.1098,57.1835,4798400.0
2009-03-17 15:15:00,77.6,77.66,77.54,77.62,2881600.0,57.1761,57.2203,57.1319,57.1908,2881600.0
2009-03-17 15:20:00,77.58,77.83,77.56,77.64,5304200.0,57.1614,57.3456,57.1466,57.2056,5304200.0
2009-03-17 15:25:00,77.64,77.7,77.48,77.5,3075000.0,57.2056,57.2498,57.0877,57.1024,3075000.0
2009-03-17 15:30:00,77.5,77.61,77.27,77.44,5664600.0,57.1024,57.1835,56.9329,57.0582,5664600.0
2009-03-17 15:35:00,77.45,77.56,77.31,77.51,4123000.0,57.0656,57.1466,56.9624,57.1098,4123000.0
2009-03-17 15:40:00,77.52,77.89,77.47,77.77,7294800.0,57.1171,57.3898,57.0803,57.3013,7294800.0
2009-03-17 15:45:00,77.82,77.89,77.61,77.72,5531500.0,57.3382,57.3898,57.1835,57.2645,5531500.0
2009-03-17 15:50:00,77.72,77.9,77.69,77.82,6162400.0,57.2645,57.3971,57.2424,57.3382,6162400.0
2009-03-17 15:55:00,77.82,78.3,77.8,78.26,17884600.0,57.3382,57.6919,57.3235,57.6624,17884600.0
2009-03-17 16:00:00,78.26,78.4,76.4,78.3,21383000.0,57.6624,57.7655,56.2919,57.6919,21383000.0
2009-03-17 16:05:00,78.29,78.52,75.9,78.45,3668900.0,57.6845,57.854,55.9235,57.8024,3668900.0
2009-03-17 16:10:00,78.47,78.53,77.17,78.43,3503400.0,57.8171,57.8613,56.8593,57.7876,3503400.0
2009-03-18 09:30:00,77.8,77.82,77.57,77.68,5077500.0,57.3235,57.3382,57.154,57.235,5077500.0
2009-03-18 09:35:00,77.68,77.81,77.52,77.76,4735700.0,57.235,57.3308,57.1171,57.294,4735700.0
2009-03-18 09:40:00,77.76,77.92,77.52,77.85,6685100.0,57.294,57.4119,57.1171,57.3603,6685100.0
2009-03-18 09:45:00,77.85,77.95,77.63,77.66,5421100.0,57.3603,57.434,57.1982,57.2203,5421100.0
2009-03-18 09:50:00,77.66,77.75,77.45,77.45,4440200.0,57.2203,57.2866,57.0656,57.0656,4440200.0
2009-03-18 09:55:00,77.45,77.75,77.44,77.71,3997700.0,57.0656,57.2866,57.0582,57.2571,3997700.0
2009-03-18 10:00:00,77.71,77.78,77.58,77.76,4204500.0,57.2571,57.3087,57.1614,57.294,4204500.0
2009-03-18 10:05:00,77.75,77.83,77.43,77.45,5585800.0,57.2866,57.3456,57.0508,57.0656,5585800.0
2009-03-18 10:10:00,77.46,77.54,77.33,77.5,6154900.0,57.0729,57.1319,56.9772,57.1024,6154900.0
2009-03-18 10:15:00,77.5,77.52,77.38,77.43,4525800.0,57.1024,57.1171,57.014,57.0508,4525800.0
2009-03-18 10:20:00,77.44,77.44,77.27,77.35,2342300.0,57.0582,57.0582,56.9329,56.9919,2342300.0
2009-03-18 10:25:00,77.36,77.48,77.28,77.38,2444200.0,56.9993,57.0877,56.9403,57.014,2444200.0
2009-03-18 10:30:00,77.37,77.43,77.16,77.18,5283000.0,57.0066,57.0508,56.8519,56.8666,5283000.0
2009-03-18 10:35:00,77.17,77.23,77.07,77.18,3892600.0,56.8593,56.9035,56.7856,56.8666,3892600.0
2009-03-18 10:40:00,77.18,77.27,77.1,77.27,2358100.0,56.8666,56.9329,56.8077,56.9329,2358100.0
2009-03-18 10:45:00,77.27,77.45,77.21,77.43,3945600.0,56.9329,57.0656,56.8887,57.0508,3945600.0
2009-03-18 10:50:00,77.43,77.45,77.32,77.41,2254800.0,57.0508,57.0656,56.9698,57.0361,2254800.0
2009-03-18 10:55:00,77.41,77.75,77.4,77.74,7552700.0,57.0361,57.2866,57.0287,57.2792,7552700.0
2009-03-18 11:00:00,77.74,77.81,77.66,77.77,3045500.0,57.2792,57.3308,57.2203,57.3013,3045500.0
2009-03-18 11:05:00,77.76,77.88,77.69,77.72,3464800.0,57.294,57.3824,57.2424,57.2645,3464800.0
2009-03-18 11:10:00,77.71,77.78,77.65,77.68,1892400.0,57.2571,57.3087,57.2129,57.235,1892400.0
2009-03-18 11:15:00,77.69,77.73,77.55,77.56,1727500.0,57.2424,57.2719,57.1392,57.1466,1727500.0
2009-03-18 11:20:00,77.55,77.69,77.42,77.5,2673600.0,57.1392,57.2424,57.0435,57.1024,2673600.0
2009-03-18 11:25:00,77.48,77.56,77.42,77.51,2144100.0,57.0877,57.1466,57.0435,57.1098,2144100.0
2009-03-18 11:30:00,77.52,77.72,77.5,77.64,2158900.0,57.1171,57.2645,57.1024,57.2056,2158900.0
2009-03-18 11:35:00,77.61,77.66,77.36,77.41,2485800.0,57.1835,57.2203,56.9993,57.0361,2485800.0
2009-03-18 11:40:00,77.41,77.61,77.38,77.61,1520400.0,57.0361,57.1835,57.014,57.1835,1520400.0
2009-03-18 11:45:00,77.6,77.69,77.49,77.51,1997300.0,57.1761,57.2424,57.095,57.1098,1997300.0
2009-03-18 11:50:00,77.51,77.79,77.48,77.76,2812300.0,57.1098,57.3161,57.0877,57.294,2812300.0
2009-03-18 11:55:00,77.75,77.83,77.71,77.83,1900900.0,57.2866,57.3456,57.2571,57.3456,1900900.0
2009-03-18 12:00:00,77.83,78.12,77.81,78.04,5280500.0,57.3456,57.5592,57.3308,57.5003,5280500.0
2009-03-18 12:05:00,78.04,78.1,77.97,78.09,3201500.0,57.5003,57.5445,57.4487,57.5371,3201500.0
2009-03-18 12:10:00,78.09,78.12,77.96,77.99,1669200.0,57.5371,57.5592,57.4413,57.4634,1669200.0
2009-03-18 12:15:00,77.99,78.28,77.99,78.24,4371000.0,57.4634,57.6771,57.4634,57.6476,4371000.0
2009-03-18 12:20:00,78.24,78.32,77.1,78.14,5320400.0,57.6476,57.7066,56.8077,57.574,5320400.0
2009-03-18 12:25:00,78.13,78.14,78.02,78.08,2170400.0,57.5666,57.574,57.4855,57.5298,2170400.0
2009-03-18 12:30:00,78.07,78.11,77.91,77.96,2333300.0,57.5224,57.5519,57.4045,57.4413,2333300.0
2009-03-18 12:35:00,77.96,78.01,77.83,77.86,2884600.0,57.4413,57.4782,57.3456,57.3677,2884600.0
2009-03-18 12:40:00,77.86,78.08,77.83,78.03,1954700.0,57.3677,57.5298,57.3456,57.4929,1954700.0
2009-03-18 12:45:00,78.03,78.09,77.93,77.98,2376000.0,57.4929,57.5371,57.4192,57.4561,2376000.0
2009-03-18 12:50:00,77.98,77.98,77.82,77.95,2434500.0,57.4561,57.4561,57.3382,57.434,2434500.0
2009-03-18 12:55:00,77.96,78.35,77.92,78.28,7802400.0,57.4413,57.7287,57.4119,57.6771,7802400.0
2009-03-18 13:00:00,78.28,78.31,78.16,78.18,3300300.0,57.6771,57.6992,57.5887,57.6034,3300300.0
2009-03-18 13:05:00,78.18,78.3,78.16,78.23,2508700.0,57.6034,57.6919,57.5887,57.6403,2508700.0
2009-03-18 13:10:00,78.23,78.25,78.12,78.22,2932900.0,57.6403,57.655,57.5592,57.6329,2932900.0
2009-03-18 13:15:00,78.21,78.23,77.99,78.06,2747700.0,57.6255,57.6403,57.4634,57.515,2747700.0
2009-03-18 13:20:00,78.07,78.27,78.04,78.2,1985400.0,57.5224,57.6697,57.5003,57.6182,1985400.0
2009-03-18 13:25:00,78.21,78.31,78.19,78.23,2420000.0,57.6255,57.6992,57.6108,57.6403,2420000.0
2009-03-18 13:30:00,78.23,78.31,78.2,78.24,1544500.0,57.6403,57.6992,57.6182,57.6476,1544500.0
2009-03-18 13:35:00,78.23,78.32,78.2,78.25,1724100.0,57.6403,57.7066,57.6182,57.655,1724100.0
2009-03-18 13:40:00,78.26,78.58,78.25,78.55,3993800.0,57.6624,57.8982,57.655,57.8761,3993800.0
2009-03-18 13:45:00,78.56,78.64,78.43,78.46,2511100.0,57.8834,57.9424,57.7876,57.8097,2511100.0
2009-03-18 13:50:00,78.47,78.64,78.46,78.49,1911900.0,57.8171,57.9424,57.8097,57.8318,1911900.0
2009-03-18 13:55:00,78.48,78.49,78.33,78.37,2565700.0,57.8245,57.8318,57.714,57.7434,2565700.0
2009-03-18 14:00:00,78.36,78.39,78.2,78.28,3982100.0,57.7361,57.7582,57.6182,57.6771,3982100.0
2009-03-18 14:05:00,78.27,78.37,78.21,78.28,2281900.0,57.6697,57.7434,57.6255,57.6771,2281900.0
2009-03-18 14:10:00,78.26,78.47,78.24,78.33,1836000.0,57.6624,57.8171,57.6476,57.714,1836000.0
2009-03-18 14:15:00,78.33,79.53,78.23,79.05,22160800.0,57.714,58.5981,57.6403,58.2445,22160800.0
2009-03-18 14:20:00,79.04,80.4,79.01,80.24,21696800.0,58.2371,59.2391,58.215,59.1213,21696800.0
2009-03-18 14:25:00,80.26,80.39,79.62,79.73,15499100.0,59.136,59.2318,58.6644,58.7455,15499100.0
2009-03-18 14:30:00,79.73,80.05,77.7,79.4,10709300.0,58.7455,58.9813,57.2498,58.5023,10709300.0
2009-03-18 14:35:00,79.41,79.87,78.4,79.76,7266900.0,58.5097,58.8486,57.7655,58.7676,7266900.0
2009-03-18 14:40:00,79.76,80.31,79.58,80.26,7872100.0,58.7676,59.1728,58.635,59.136,7872100.0
2009-03-18 14:45:00,80.27,80.59,79.88,80.58,10074200.0,59.1434,59.3791,58.856,59.3718,10074200.0
2009-03-18 14:50:00,80.58,80.77,80.2,80.6,12857300.0,59.3718,59.5118,59.0918,59.3865,12857300.0
2009-03-18 14:55:00,80.61,80.9,80.55,80.6,7383000.0,59.3939,59.6075,59.3497,59.3865,7383000.0
2009-03-18 15:00:00,80.6,80.63,80.15,80.25,8172300.0,59.3865,59.4086,59.0549,59.1286,8172300.0
2009-03-18 15:05:00,80.26,80.44,80.06,80.38,8064500.0,59.136,59.2686,58.9886,59.2244,8064500.0
2009-03-18 15:10:00,80.38,80.54,80.17,80.27,6728700.0,59.2244,59.3423,59.0697,59.1434,6728700.0
2009-03-18 15:15:00,80.26,80.46,79.71,79.81,7562600.0,59.136,59.2834,58.7307,58.8044,7562600.0
2009-03-18 15:20:00,79.82,79.82,78.9,79.21,16601300.0,58.8118,58.8118,58.1339,58.3623,16601300.0
2009-03-18 15:25:00,79.22,79.57,79.21,79.51,9420400.0,58.3697,58.6276,58.3623,58.5834,9420400.0
2009-03-18 15:30:00,79.5,79.63,79.11,79.33,9842900.0,58.576,58.6718,58.2887,58.4508,9842900.0
2009-03-18 15:35:00,79.33,79.61,79.04,79.21,6709600.0,58.4508,58.6571,58.2371,58.3623,6709600.0
2009-03-18 15:40:00,79.21,79.62,79.2,79.58,9155500.0,58.3623,58.6644,58.355,58.635,9155500.0
2009-03-18 15:45:00,79.57,79.7,79.26,79.6,8110600.0,58.6276,58.7234,58.3992,58.6497,8110600.0
2009-03-18 15:50:00,79.6,79.94,79.6,79.92,6185900.0,58.6497,58.9002,58.6497,58.8855,6185900.0
2009-03-18 15:55:00,79.93,80.0,79.71,79.89,15720800.0,58.8928,58.9444,58.7307,58.8634,15720800.0
2009-03-19 09:30:00,80.93,81.0,80.56,80.59,7991500.0,59.6297,59.6812,59.357,59.3791,7991500.0
2009-03-19 09:35:00,80.59,80.62,80.3,80.38,8719800.0,59.3791,59.4012,59.1655,59.2244,8719800.0
2009-03-19 09:40:00,80.39,80.55,80.13,80.18,10100500.0,59.2318,59.3497,59.0402,59.077,10100500.0
2009-03-19 09:45:00,80.18,80.53,80.14,80.48,5655300.0,59.077,59.3349,59.0476,59.2981,5655300.0
2009-03-19 09:50:00,80.48,80.48,79.8,79.83,9463200.0,59.2981,59.2981,58.7971,58.8192,9463200.0
2009-03-19 09:55:00,79.83,79.87,79.55,79.56,7634200.0,58.8192,58.8486,58.6129,58.6202,7634200.0
2009-03-19 10:00:00,79.56,79.79,79.45,79.68,10337700.0,58.6202,58.7897,58.5392,58.7086,10337700.0
2009-03-19 10:05:00,79.67,79.7,79.41,79.43,5135100.0,58.7013,58.7234,58.5097,58.5244,5135100.0
2009-03-19 10:10:00,79.42,79.8,79.35,79.74,7395700.0,58.5171,58.7971,58.4655,58.7529,7395700.0
2009-03-19 10:15:00,79.74,79.95,79.65,79.89,8077800.0,58.7529,58.9076,58.6865,58.8634,8077800.0
2009-03-19 10:20:00,79.89,80.09,79.83,80.02,8012600.0,58.8634,59.0107,58.8192,58.9592,8012600.0
2009-03-19 10:25:00,80.02,80.03,79.74,79.74,4568200.0,58.9592,58.9665,58.7529,58.7529,4568200.0
2009-03-19 10:30:00,79.75,79.99,79.68,79.94,4203500.0,58.7602,58.9371,58.7086,58.9002,4203500.0
2009-03-19 10:35:00,79.94,80.06,79.91,79.99,4627300.0,58.9002,58.9886,58.8781,58.9371,4627300.0
2009-03-19 10:40:00,79.99,80.28,79.98,80.14,4595600.0,58.9371,59.1507,58.9297,59.0476,4595600.0
2009-03-19 10:45:00,80.14,80.17,79.97,80.04,3764900.0,59.0476,59.0697,58.9223,58.9739,3764900.0
2009-03-19 10:50:00,80.04,80.06,79.74,79.78,5336100.0,58.9739,58.9886,58.7529,58.7823,5336100.0
2009-03-19 10:55:00,79.79,79.91,79.65,79.8,4256000.0,58.7897,58.8781,58.6865,58.7971,4256000.0
2009-03-19 11:00:00,79.8,80.09,79.73,79.78,4082700.0,58.7971,59.0107,58.7455,58.7823,4082700.0
2009-03-19 11:05:00,79.74,79.84,79.63,79.63,4324600.0,58.7529,58.8265,58.6718,58.6718,4324600.0
2009-03-19 11:10:00,79.63,79.65,79.41,79.49,5458300.0,58.6718,58.6865,58.5097,58.5687,5458300.0
2009-03-19 11:15:00,79.49,79.67,79.4,79.57,4218900.0,58.5687,58.7013,58.5023,58.6276,4218900.0
2009-03-19 11:20:00,79.57,79.76,79.51,79.68,3490600.0,58.6276,58.7676,58.5834,58.7086,3490600.0
2009-03-19 11:25:00,79.7,79.73,79.24,79.24,3847300.0,58.7234,58.7455,58.3845,58.3845,3847300.0
2009-03-19 11:30:00,79.24,79.44,79.21,79.31,3917400.0,58.3845,58.5318,58.3623,58.436,3917400.0
2009-03-19 11:35:00,79.3,79.42,79.28,79.31,2656500.0,58.4287,58.5171,58.4139,58.436,2656500.0
2009-03-19 11:40:00,79.31,79.32,79.14,79.18,3791700.0,58.436,58.4434,58.3108,58.3402,3791700.0
2009-03-19 11:45:00,79.18,79.18,78.94,79.0,5924600.0,58.3402,58.3402,58.1634,58.2076,5924600.0
2009-03-19 11:50:00,79.0,79.01,78.72,78.97,7580300.0,58.2076,58.215,58.0013,58.1855,7580300.0
2009-03-19 11:55:00,78.97,79.25,78.88,79.22,4775900.0,58.1855,58.3918,58.1192,58.3697,4775900.0
2009-03-19 12:00:00,79.22,79.31,79.15,79.23,2703300.0,58.3697,58.436,58.3181,58.3771,2703300.0
2009-03-19 12:05:00,79.24,79.24,79.07,79.12,2048200.0,58.3845,58.3845,58.2592,58.296,2048200.0
2009-03-19 12:10:00,79.12,79.24,79.05,79.13,2688100.0,58.296,58.3845,58.2445,58.3034,2688100.0
2009-03-19 12:15:00,79.14,79.14,78.92,78.97,3260100.0,58.3108,58.3108,58.1487,58.1855,3260100.0
2009-03-19 12:20:00,78.96,79.24,78.87,79.19,2498100.0,58.1781,58.3845,58.1118,58.3476,2498100.0
2009-03-19 12:25:00,79.19,79.23,79.04,79.19,3688000.0,58.3476,58.3771,58.2371,58.3476,3688000.0
2009-03-19 12:30:00,79.23,79.35,79.18,79.33,3144600.0,58.3771,58.4655,58.3402,58.4508,3144600.0
2009-03-19 12:35:00,79.34,79.38,79.08,79.23,3542900.0,58.4581,58.4876,58.2666,58.3771,3542900.0
2009-03-19 12:40:00,79.23,79.3,79.11,79.27,1702400.0,58.3771,58.4287,58.2887,58.4066,1702400.0
2009-03-19 12:45:00,79.27,79.47,79.21,79.36,2969100.0,58.4066,58.5539,58.3623,58.4729,2969100.0
2009-03-19 12:50:00,79.36,79.39,79.17,79.26,2144700.0,58.4729,58.495,58.3329,58.3992,2144700.0
2009-03-19 12:55:00,79.27,79.43,79.07,79.09,3649900.0,58.4066,58.5244,58.2592,58.2739,3649900.0
2009-03-19 13:00:00,79.09,79.22,78.99,79.1,2396100.0,58.2739,58.3697,58.2002,58.2813,2396100.0
2009-03-19 13:05:00,79.1,79.18,78.93,78.97,2640400.0,58.2813,58.3402,58.156,58.1855,2640400.0
2009-03-19 13:10:00,78.98,79.28,78.95,79.2,2453400.0,58.1929,58.4139,58.1708,58.355,2453400.0
2009-03-19 13:15:00,79.21,79.29,79.07,79.24,2376300.0,58.3623,58.4213,58.2592,58.3845,2376300.0
2009-03-19 13:20:00,79.23,79.5,79.21,79.46,2871100.0,58.3771,58.576,58.3623,58.5465,2871100.0
2009-03-19 13:25:00,79.46,79.48,79.33,79.38,1160100.0,58.5465,58.5613,58.4508,58.4876,1160100.0
2009-03-19 13:30:00,79.37,79.48,79.22,79.26,2538900.0,58.4802,58.5613,58.3697,58.3992,2538900.0
2009-03-19 13:35:00,79.26,79.3,79.06,79.27,4299500.0,58.3992,58.4287,58.2518,58.4066,4299500.0
2009-03-19 13:40:00,79.27,79.4,79.23,79.29,2019600.0,58.4066,58.5023,58.3771,58.4213,2019600.0
2009-03-19 13:45:00,79.28,79.65,79.28,79.6,6364300.0,58.4139,58.6865,58.4139,58.6497,6364300.0
2009-03-19 13:50:00,79.59,79.69,79.48,79.56,3366300.0,58.6423,58.716,58.5613,58.6202,3366300.0
2009-03-19 13:55:00,79.55,79.61,79.48,79.5,2006400.0,58.6129,58.6571,58.5613,58.576,2006400.0
2009-03-19 14:00:00,79.51,79.83,79.51,79.8,2703900.0,58.5834,58.8192,58.5834,58.7971,2703900.0
2009-03-19 14:05:00,79.79,79.85,79.57,79.66,3664200.0,58.7897,58.8339,58.6276,58.6939,3664200.0
2009-03-19 14:10:00,79.66,79.72,79.55,79.69,2278800.0,58.6939,58.7381,58.6129,58.716,2278800.0
2009-03-19 14:15:00,79.68,79.69,79.39,79.48,8597900.0,58.7086,58.716,58.495,58.5613,8597900.0
2009-03-19 14:20:00,79.49,79.5,79.15,79.19,4543900.0,58.5687,58.576,58.3181,58.3476,4543900.0
2009-03-19 14:25:00,79.19,79.3,79.18,79.25,1946700.0,58.3476,58.4287,58.3402,58.3918,1946700.0
2009-03-19 14:30:00,79.26,79.34,79.06,79.28,2805400.0,58.3992,58.4581,58.2518,58.4139,2805400.0
2009-03-19 14:35:00,79.28,79.33,79.01,79.17,2970400.0,58.4139,58.4508,58.215,58.3329,2970400.0
2009-03-19 14:40:00,79.17,79.25,78.88,79.05,3797900.0,58.3329,58.3918,58.1192,58.2445,3797900.0
2009-03-19 14:45:00,79.05,79.16,78.97,79.0,2884100.0,58.2445,58.3255,58.1855,58.2076,2884100.0
2009-03-19 14:50:00,78.99,79.09,78.76,78.86,4408900.0,58.2002,58.2739,58.0308,58.1045,4408900.0
2009-03-19 14:55:00,78.85,79.05,78.82,78.98,4511100.0,58.0971,58.2445,58.075,58.1929,4511100.0
2009-03-19 15:00:00,78.97,79.33,78.93,79.24,4819100.0,58.1855,58.4508,58.156,58.3845,4819100.0
2009-03-19 15:05:00,79.22,79.24,79.07,79.12,2619500.0,58.3697,58.3845,58.2592,58.296,2619500.0
2009-03-19 15:10:00,79.13,79.18,78.97,79.09,2076300.0,58.3034,58.3402,58.1855,58.2739,2076300.0
2009-03-19 15:15:00,79.1,79.31,79.09,79.2,2904500.0,58.2813,58.436,58.2739,58.355,2904500.0
2009-03-19 15:20:00,79.21,79.25,79.0,79.04,3426900.0,58.3623,58.3918,58.2076,58.2371,3426900.0
2009-03-19 15:25:00,79.04,79.13,78.9,79.12,3699100.0,58.2371,58.3034,58.1339,58.296,3699100.0
2009-03-19 15:30:00,79.09,79.42,79.02,79.26,4626000.0,58.2739,58.5171,58.2224,58.3992,4626000.0
2009-03-19 15:35:00,79.26,79.37,78.97,79.01,4239200.0,58.3992,58.4802,58.1855,58.215,4239200.0
2009-03-19 15:40:00,79.01,79.13,78.82,79.04,5680300.0,58.215,58.3034,58.075,58.2371,5680300.0
2009-03-19 15:45:00,79.04,79.25,79.03,79.11,4770200.0,58.2371,58.3918,58.2297,58.2887,4770200.0
2009-03-19 15:50:00,79.11,79.16,78.81,78.89,4521300.0,58.2887,58.3255,58.0676,58.1266,4521300.0
2009-03-19 15:55:00,78.89,78.92,78.69,78.87,12634900.0,58.1266,58.1487,57.9792,58.1118,12634900.0
2009-03-20 09:30:00,78.76,78.86,78.52,78.57,8669500.0,58.4555,58.5297,58.2774,58.3145,8669500.0
2009-03-20 09:35:00,78.57,78.62,78.44,78.49,6092700.0,58.3145,58.3516,58.218,58.2551,6092700.0
2009-03-20 09:40:00,78.49,78.5,78.29,78.45,7063000.0,58.2551,58.2625,58.1067,58.2254,7063000.0
2009-03-20 09:45:00,78.45,78.74,78.37,78.61,4732800.0,58.2254,58.4407,58.166,58.3442,4732800.0
2009-03-20 09:50:00,78.61,78.83,78.58,78.62,5049700.0,58.3442,58.5075,58.3219,58.3516,5049700.0
2009-03-20 09:55:00,78.62,78.65,78.21,78.33,6563000.0,58.3516,58.3739,58.0473,58.1364,6563000.0
2009-03-20 10:00:00,78.33,78.45,78.24,78.29,5936100.0,58.1364,58.2254,58.0696,58.1067,5936100.0
2009-03-20 10:05:00,78.3,78.31,77.98,78.2,7828900.0,58.1141,58.1215,57.8766,58.0399,7828900.0
2009-03-20 10:10:00,78.2,78.26,78.08,78.12,4040200.0,58.0399,58.0844,57.9508,57.9805,4040200.0
2009-03-20 10:15:00,78.13,78.3,78.01,78.03,5312400.0,57.9879,58.1141,57.8989,57.9137,5312400.0
2009-03-20 10:20:00,78.02,78.25,78.0,78.21,3797400.0,57.9063,58.077,57.8914,58.0473,3797400.0
2009-03-20 10:25:00,78.21,78.53,78.2,78.51,3656700.0,58.0473,58.2848,58.0399,58.27,3656700.0
2009-03-20 10:30:00,78.51,78.52,78.37,78.44,3373500.0,58.27,58.2774,58.166,58.218,3373500.0
2009-03-20 10:35:00,78.44,78.45,78.24,78.33,2913000.0,58.218,58.2254,58.0696,58.1364,2913000.0
2009-03-20 10:40:00,78.32,78.35,78.21,78.31,2657000.0,58.1289,58.1512,58.0473,58.1215,2657000.0
2009-03-20 10:45:00,78.31,78.45,78.16,78.32,2859200.0,58.1215,58.2254,58.0102,58.1289,2859200.0
2009-03-20 10:50:00,78.33,78.46,78.2,78.45,2318400.0,58.1364,58.2328,58.0399,58.2254,2318400.0
2009-03-20 10:55:00,78.45,78.55,78.41,78.45,1962600.0,58.2254,58.2996,58.1957,58.2254,1962600.0
2009-03-20 11:00:00,78.46,78.46,78.27,78.3,2691200.0,58.2328,58.2328,58.0918,58.1141,2691200.0
2009-03-20 11:05:00,78.29,78.3,78.11,78.18,2937200.0,58.1067,58.1141,57.9731,58.025,2937200.0
2009-03-20 11:10:00,78.18,78.19,78.0,78.0,3368600.0,58.025,58.0325,57.8914,57.8914,3368600.0
2009-03-20 11:15:00,78.0,78.09,77.9,78.06,3968200.0,57.8914,57.9582,57.8172,57.936,3968200.0
2009-03-20 11:20:00,78.06,78.1,77.89,77.91,3663000.0,57.936,57.9657,57.8098,57.8246,3663000.0
2009-03-20 11:25:00,77.91,78.07,77.89,78.0,2743100.0,57.8246,57.9434,57.8098,57.8914,2743100.0
2009-03-20 11:30:00,78.01,78.22,77.91,78.16,3777300.0,57.8989,58.0547,57.8246,58.0102,3777300.0
2009-03-20 11:35:00,78.16,78.2,78.12,78.15,3488900.0,58.0102,58.0399,57.9805,58.0028,3488900.0
2009-03-20 11:40:00,78.15,78.29,78.12,78.2,2743000.0,58.0028,58.1067,57.9805,58.0399,2743000.0
2009-03-20 11:45:00,78.19,78.19,78.02,78.06,4302600.0,58.0325,58.0325,57.9063,57.936,4302600.0
2009-03-20 11:50:00,78.06,78.2,78.03,78.19,4085100.0,57.936,58.0399,57.9137,58.0325,4085100.0
2009-03-20 11:55:00,78.19,78.2,78.01,78.11,1623200.0,58.0325,58.0399,57.8989,57.9731,1623200.0
2009-03-20 12:00:00,78.11,78.15,77.96,77.97,2434100.0,57.9731,58.0028,57.8617,57.8692,2434100.0
2009-03-20 12:05:00,77.97,78.09,77.94,78.0,1597300.0,57.8692,57.9582,57.8469,57.8914,1597300.0
2009-03-20 12:10:00,78.0,78.23,77.99,78.21,1808500.0,57.8914,58.0621,57.884,58.0473,1808500.0
2009-03-20 12:15:00,78.21,78.35,78.0,78.34,2458100.0,58.0473,58.1512,57.8914,58.1438,2458100.0
2009-03-20 12:20:00,78.34,78.37,78.21,78.24,2116900.0,58.1438,58.166,58.0473,58.0696,2116900.0
2009-03-20 12:25:00,78.24,78.25,78.16,78.21,1098100.0,58.0696,58.077,58.0102,58.0473,1098100.0
2009-03-20 12:30:00,78.2,78.38,78.15,78.32,2466900.0,58.0399,58.1735,58.0028,58.1289,2466900.0
2009-03-20 12:35:00,78.32,78.38,78.14,78.16,1786200.0,58.1289,58.1735,57.9953,58.0102,1786200.0
2009-03-20 12:40:00,78.16,78.23,78.05,78.09,1812200.0,58.0102,58.0621,57.9285,57.9582,1812200.0
2009-03-20 12:45:00,78.1,78.13,77.95,77.96,2356100.0,57.9657,57.9879,57.8543,57.8617,2356100.0
2009-03-20 12:50:00,77.96,77.97,77.58,77.67,5014600.0,57.8617,57.8692,57.5797,57.6465,5014600.0
2009-03-20 12:55:00,77.66,77.66,77.47,77.64,4145800.0,57.6391,57.6391,57.4981,57.6242,4145800.0
2009-03-20 13:00:00,77.63,78.3,77.58,77.67,1703500.0,57.6168,58.1141,57.5797,57.6465,1703500.0
2009-03-20 13:05:00,77.68,77.68,77.55,77.56,1468700.0,57.6539,57.6539,57.5574,57.5649,1468700.0
2009-03-20 13:10:00,77.56,77.72,77.48,77.71,2327500.0,57.5649,57.6836,57.5055,57.6762,2327500.0
2009-03-20 13:15:00,77.71,77.71,77.52,77.53,1564000.0,57.6762,57.6762,57.5352,57.5426,1564000.0
2009-03-20 13:20:00,77.52,77.53,77.21,77.31,3647600.0,57.5352,57.5426,57.3051,57.3793,3647600.0
2009-03-20 13:25:00,77.3,77.33,77.19,77.26,3549500.0,57.3719,57.3942,57.2903,57.3422,3549500.0
2009-03-20 13:30:00,77.25,77.42,77.23,77.41,3141100.0,57.3348,57.461,57.3199,57.4535,3141100.0
2009-03-20 13:35:00,77.41,77.42,77.05,77.11,3700700.0,57.4535,57.461,57.1863,57.2309,3700700.0
2009-03-20 13:40:00,77.11,77.17,77.01,77.14,3287800.0,57.2309,57.2754,57.1567,57.2531,3287800.0
2009-03-20 13:45:00,77.15,77.15,76.9,76.97,3550800.0,57.2606,57.2606,57.075,57.127,3550800.0
2009-03-20 13:50:00,76.97,77.11,76.78,76.82,3718800.0,57.127,57.2309,56.986,57.0156,3718800.0
2009-03-20 13:55:00,76.81,76.94,76.76,76.8,4626600.0,57.0082,57.1047,56.9711,57.0008,4626600.0
2009-03-20 14:00:00,76.8,76.85,76.71,76.82,3902700.0,57.0008,57.0379,56.934,57.0156,3902700.0
2009-03-20 14:05:00,76.83,76.83,76.53,76.62,5374700.0,57.0231,57.0231,56.8004,56.8672,5374700.0
2009-03-20 14:10:00,76.61,76.74,76.56,76.74,3851400.0,56.8598,56.9563,56.8227,56.9563,3851400.0
2009-03-20 14:15:00,76.74,76.84,76.7,76.78,3757300.0,56.9563,57.0305,56.9266,56.986,3757300.0
2009-03-20 14:20:00,76.77,76.87,76.73,76.78,3217900.0,56.9785,57.0527,56.9488,56.986,3217900.0
2009-03-20 14:25:00,76.79,76.93,76.64,76.89,2991000.0,56.9934,57.0973,56.882,57.0676,2991000.0
2009-03-20 14:30:00,76.89,76.97,76.84,76.86,3872800.0,57.0676,57.127,57.0305,57.0453,3872800.0
2009-03-20 14:35:00,76.86,76.92,76.74,76.92,2742300.0,57.0453,57.0899,56.9563,57.0899,2742300.0
2009-03-20 14:40:00,76.91,76.91,76.53,76.64,5289000.0,57.0824,57.0824,56.8004,56.882,5289000.0
2009-03-20 14:45:00,76.64,76.76,76.57,76.71,3278100.0,56.882,56.9711,56.8301,56.934,3278100.0
2009-03-20 14:50:00,76.71,76.76,76.62,76.7,2575600.0,56.934,56.9711,56.8672,56.9266,2575600.0
2009-03-20 14:55:00,76.69,77.0,76.57,76.91,4403000.0,56.9192,57.1492,56.8301,57.0824,4403000.0
2009-03-20 15:00:00,76.91,77.15,76.9,76.96,6490700.0,57.0824,57.2606,57.075,57.1195,6490700.0
2009-03-20 15:05:00,76.96,77.12,76.92,77.08,2870000.0,57.1195,57.2383,57.0899,57.2086,2870000.0
2009-03-20 15:10:00,77.09,77.26,76.94,76.96,4774800.0,57.216,57.3422,57.1047,57.1195,4774800.0
2009-03-20 15:15:00,76.95,77.02,76.9,76.97,2441000.0,57.1121,57.1641,57.075,57.127,2441000.0
2009-03-20 15:20:00,76.96,77.37,76.94,77.37,3494500.0,57.1195,57.4238,57.1047,57.4238,3494500.0
2009-03-20 15:25:00,77.37,77.38,77.13,77.18,3560300.0,57.4238,57.4313,57.2457,57.2828,3560300.0
2009-03-20 15:30:00,77.17,77.5,77.15,77.5,4931100.0,57.2754,57.5203,57.2606,57.5203,4931100.0
2009-03-20 15:35:00,77.5,77.55,77.15,77.25,5603900.0,57.5203,57.5574,57.2606,57.3348,5603900.0
2009-03-20 15:40:00,77.26,77.29,77.05,77.12,5739600.0,57.3422,57.3645,57.1863,57.2383,5739600.0
2009-03-20 15:45:00,77.12,77.18,76.85,76.86,5296700.0,57.2383,57.2828,57.0379,57.0453,5296700.0
2009-03-20 15:50:00,76.85,77.02,76.85,76.97,5863800.0,57.0379,57.1641,57.0379,57.127,5863800.0
2009-03-20 15:55:00,76.98,77.02,76.69,76.71,12458400.0,57.1344,57.1641,56.9192,56.934,12458400.0
2009-03-20 16:00:00,76.7,77.15,76.62,76.81,17482500.0,56.9266,57.2606,56.8672,57.0082,17482500.0
2009-03-20 16:05:00,76.81,78.05,76.76,76.78,821000.0,57.0082,57.9285,56.9711,56.986,821000.0
2009-03-20 16:10:00,76.78,77.3,76.68,76.72,1345300.0,56.986,57.3719,56.9117,56.9414,1345300.0
2009-03-23 09:30:00,78.73,79.11,78.59,78.69,9835300.0,58.4332,58.7153,58.3293,58.4035,9835300.0
2009-03-23 09:35:00,78.69,79.0,78.48,78.87,6215500.0,58.4035,58.6336,58.2477,58.5371,6215500.0
2009-03-23 09:40:00,78.87,78.94,78.56,78.69,4860000.0,58.5371,58.5891,58.3071,58.4035,4860000.0
2009-03-23 09:45:00,78.69,78.87,78.53,78.58,4281900.0,58.4035,58.5371,58.2848,58.3219,4281900.0
2009-03-23 09:50:00,78.59,78.7,78.4,78.68,4081400.0,58.3293,58.411,58.1883,58.3961,4081400.0
2009-03-23 09:55:00,78.68,78.87,78.53,78.81,4120900.0,58.3961,58.5371,58.2848,58.4926,4120900.0
2009-03-23 10:00:00,78.81,79.32,78.8,79.15,11713400.0,58.4926,58.8711,58.4852,58.745,11713400.0
2009-03-23 10:05:00,79.15,79.39,79.08,79.22,4680100.0,58.745,58.9231,58.693,58.7969,4680100.0
2009-03-23 10:10:00,79.23,79.43,79.08,79.29,6951400.0,58.8043,58.9528,58.693,58.8489,6951400.0
2009-03-23 10:15:00,79.29,79.74,79.28,79.59,8770200.0,58.8489,59.1829,58.8414,59.0715,8770200.0
2009-03-23 10:20:00,79.59,79.78,79.57,79.61,5232500.0,59.0715,59.2125,59.0567,59.0864,5232500.0
2009-03-23 10:25:00,79.61,79.69,79.51,79.55,3532300.0,59.0864,59.1457,59.0122,59.0418,3532300.0
2009-03-23 10:30:00,79.55,79.75,79.52,79.69,4423400.0,59.0418,59.1903,59.0196,59.1457,4423400.0
2009-03-23 10:35:00,79.68,79.93,79.63,79.65,6657500.0,59.1383,59.3239,59.1012,59.1161,6657500.0
2009-03-23 10:40:00,79.65,79.75,79.58,79.7,2889800.0,59.1161,59.1903,59.0641,59.1532,2889800.0
2009-03-23 10:45:00,79.7,79.71,79.47,79.58,3004300.0,59.1532,59.1606,58.9825,59.0641,3004300.0
2009-03-23 10:50:00,79.58,79.76,79.57,79.67,3663300.0,59.0641,59.1977,59.0567,59.1309,3663300.0
2009-03-23 10:55:00,79.67,80.0,79.67,79.95,5912300.0,59.1309,59.3758,59.1309,59.3387,5912300.0
2009-03-23 11:00:00,79.95,80.07,79.86,79.89,4358100.0,59.3387,59.4278,59.2719,59.2942,4358100.0
2009-03-23 11:05:00,79.88,80.03,79.86,79.87,2686800.0,59.2868,59.3981,59.2719,59.2793,2686800.0
2009-03-23 11:10:00,79.88,79.91,79.77,79.79,2820900.0,59.2868,59.309,59.2051,59.22,2820900.0
2009-03-23 11:15:00,79.8,79.92,79.78,79.82,1418100.0,59.2274,59.3165,59.2125,59.2422,1418100.0
2009-03-23 11:20:00,79.82,79.92,79.68,79.73,4786200.0,59.2422,59.3165,59.1383,59.1754,4786200.0
2009-03-23 11:25:00,79.73,79.79,79.64,79.72,3227700.0,59.1754,59.22,59.1086,59.168,3227700.0
2009-03-23 11:30:00,79.72,79.88,79.71,79.78,2737400.0,59.168,59.2868,59.1606,59.2125,2737400.0
2009-03-23 11:35:00,79.79,79.81,79.71,79.71,2630400.0,59.22,59.2348,59.1606,59.1606,2630400.0
2009-03-23 11:40:00,79.71,79.88,79.69,79.82,2753400.0,59.1606,59.2868,59.1457,59.2422,2753400.0
2009-03-23 11:45:00,79.82,79.97,79.81,79.92,2979600.0,59.2422,59.3536,59.2348,59.3165,2979600.0
2009-03-23 11:50:00,79.92,80.27,79.9,80.21,5024200.0,59.3165,59.5762,59.3016,59.5317,5024200.0
2009-03-23 11:55:00,80.21,80.42,80.16,80.31,6995700.0,59.5317,59.6876,59.4946,59.6059,6995700.0
2009-03-23 12:00:00,80.31,80.33,80.17,80.17,3993000.0,59.6059,59.6208,59.502,59.502,3993000.0
2009-03-23 12:05:00,80.16,80.32,80.16,80.29,1489600.0,59.4946,59.6133,59.4946,59.5911,1489600.0
2009-03-23 12:10:00,80.31,80.4,80.28,80.29,3148500.0,59.6059,59.6727,59.5836,59.5911,3148500.0
2009-03-23 12:15:00,80.3,80.34,80.2,80.21,1924500.0,59.5985,59.6282,59.5243,59.5317,1924500.0
2009-03-23 12:20:00,80.22,80.29,80.15,80.27,1752200.0,59.5391,59.5911,59.4872,59.5762,1752200.0
2009-03-23 12:25:00,80.27,80.33,80.13,80.3,2323500.0,59.5762,59.6208,59.4723,59.5985,2323500.0
2009-03-23 12:30:00,80.31,80.36,80.23,80.25,2714900.0,59.6059,59.643,59.5465,59.5614,2714900.0
2009-03-23 12:35:00,80.26,80.29,80.19,80.24,1553900.0,59.5688,59.5911,59.5168,59.554,1553900.0
2009-03-23 12:40:00,80.23,80.31,80.1,80.1,2287500.0,59.5465,59.6059,59.45,59.45,2287500.0
2009-03-23 12:45:00,80.11,80.2,80.1,80.17,1718700.0,59.4575,59.5243,59.45,59.502,1718700.0
2009-03-23 12:50:00,80.17,80.32,80.11,80.22,1674500.0,59.502,59.6133,59.4575,59.5391,1674500.0
2009-03-23 12:55:00,80.22,80.25,80.06,80.07,1892300.0,59.5391,59.5614,59.4204,59.4278,1892300.0
2009-03-23 13:00:00,80.07,80.13,79.95,79.97,2958500.0,59.4278,59.4723,59.3387,59.3536,2958500.0
2009-03-23 13:05:00,79.96,80.09,79.95,80.07,1897100.0,59.3461,59.4426,59.3387,59.4278,1897100.0
2009-03-23 13:10:00,80.06,80.48,80.06,80.42,4269900.0,59.4204,59.7321,59.4204,59.6876,4269900.0
2009-03-23 13:15:00,80.41,80.53,80.27,80.29,3495800.0,59.6801,59.7692,59.5762,59.5911,3495800.0
2009-03-23 13:20:00,80.29,80.33,80.14,80.15,2659700.0,59.5911,59.6208,59.4797,59.4872,2659700.0
2009-03-23 13:25:00,80.14,80.14,79.77,79.81,5515200.0,59.4797,59.4797,59.2051,59.2348,5515200.0
2009-03-23 13:30:00,79.81,79.9,79.67,79.76,4194400.0,59.2348,59.3016,59.1309,59.1977,4194400.0
2009-03-23 13:35:00,79.76,79.82,79.6,79.72,3576600.0,59.1977,59.2422,59.0789,59.168,3576600.0
2009-03-23 13:40:00,79.72,79.79,79.66,79.71,2361600.0,59.168,59.22,59.1235,59.1606,2361600.0
2009-03-23 13:45:00,79.72,79.87,79.71,79.86,3203900.0,59.168,59.2793,59.1606,59.2719,3203900.0
2009-03-23 13:50:00,79.87,79.93,79.75,79.84,1950100.0,59.2793,59.3239,59.1903,59.2571,1950100.0
2009-03-23 13:55:00,79.84,79.87,79.65,79.77,2124900.0,59.2571,59.2793,59.1161,59.2051,2124900.0
2009-03-23 14:00:00,79.77,79.96,79.74,79.94,2436600.0,59.2051,59.3461,59.1829,59.3313,2436600.0
2009-03-23 14:05:00,79.93,79.95,79.85,79.92,1787900.0,59.3239,59.3387,59.2645,59.3165,1787900.0
2009-03-23 14:10:00,79.91,79.93,79.63,79.71,3038600.0,59.309,59.3239,59.1012,59.1606,3038600.0
2009-03-23 14:15:00,79.71,79.78,79.65,79.76,1935500.0,59.1606,59.2125,59.1161,59.1977,1935500.0
2009-03-23 14:20:00,79.78,79.87,79.76,79.82,2247200.0,59.2125,59.2793,59.1977,59.2422,2247200.0
2009-03-23 14:25:00,79.83,80.12,79.82,80.08,3388700.0,59.2497,59.4649,59.2422,59.4352,3388700.0
2009-03-23 14:30:00,80.08,80.23,80.06,80.18,2484800.0,59.4352,59.5465,59.4204,59.5094,2484800.0
2009-03-23 14:35:00,80.17,80.31,80.17,80.17,2907200.0,59.502,59.6059,59.502,59.502,2907200.0
2009-03-23 14:40:00,80.17,80.26,80.1,80.22,2225200.0,59.502,59.5688,59.45,59.5391,2225200.0
2009-03-23 14:45:00,80.23,80.56,80.2,80.55,4407600.0,59.5465,59.7915,59.5243,59.784,4407600.0
2009-03-23 14:50:00,80.55,80.94,80.48,80.86,10535200.0,59.784,60.0735,59.7321,60.0141,10535200.0
2009-03-23 14:55:00,80.86,80.96,80.73,80.9,6100500.0,60.0141,60.0883,59.9176,60.0438,6100500.0
2009-03-23 15:00:00,80.91,80.93,80.69,80.9,7004900.0,60.0512,60.0661,59.8879,60.0438,7004900.0
2009-03-23 15:05:00,80.9,80.98,80.71,80.75,5129700.0,60.0438,60.1032,59.9028,59.9325,5129700.0
2009-03-23 15:10:00,80.75,81.06,80.73,81.06,4994200.0,59.9325,60.1626,59.9176,60.1626,4994200.0
2009-03-23 15:15:00,81.06,81.18,81.0,81.09,5455400.0,60.1626,60.2516,60.118,60.1848,5455400.0
2009-03-23 15:20:00,81.1,81.18,80.92,81.04,5292100.0,60.1922,60.2516,60.0587,60.1477,5292100.0
2009-03-23 15:25:00,81.04,81.18,80.95,81.16,5789900.0,60.1477,60.2516,60.0809,60.2368,5789900.0
2009-03-23 15:30:00,81.15,81.29,81.08,81.1,6333300.0,60.2294,60.3333,60.1774,60.1922,6333300.0
2009-03-23 15:35:00,81.1,81.42,81.04,81.41,7703300.0,60.1922,60.4297,60.1477,60.4223,7703300.0
2009-03-23 15:40:00,81.41,81.64,81.4,81.51,11641100.0,60.4223,60.593,60.4149,60.4965,11641100.0
2009-03-23 15:45:00,81.5,81.77,81.5,81.76,8511100.0,60.4891,60.6895,60.4891,60.6821,8511100.0
2009-03-23 15:50:00,81.76,82.0,81.73,81.97,11305700.0,60.6821,60.8602,60.6598,60.838,11305700.0
2009-03-23 15:55:00,81.96,82.27,81.87,82.27,17569000.0,60.8305,61.0606,60.7637,61.0606,17569000.0
2009-03-24 09:30:00,81.25,81.4,81.03,81.29,6006200.0,60.3036,60.4149,60.1403,60.3333,6006200.0
2009-03-24 09:35:00,81.29,81.37,81.06,81.24,7694200.0,60.3333,60.3926,60.1626,60.2962,7694200.0
2009-03-24 09:40:00,81.25,81.36,81.02,81.25,6139000.0,60.3036,60.3852,60.1329,60.3036,6139000.0
2009-03-24 09:45:00,81.24,81.29,80.9,81.07,5625900.0,60.2962,60.3333,60.0438,60.17,5625900.0
2009-03-24 09:50:00,81.06,81.24,81.0,81.24,3744800.0,60.1626,60.2962,60.118,60.2962,3744800.0
2009-03-24 09:55:00,81.24,81.47,81.22,81.44,5046000.0,60.2962,60.4669,60.2813,60.4446,5046000.0
2009-03-24 10:00:00,81.44,81.85,81.44,81.76,8588400.0,60.4446,60.7489,60.4446,60.6821,8588400.0
2009-03-24 10:05:00,81.75,81.81,81.54,81.6,5028000.0,60.6747,60.7192,60.5188,60.5633,5028000.0
2009-03-24 10:10:00,81.6,81.77,81.47,81.51,5378800.0,60.5633,60.6895,60.4669,60.4965,5378800.0
2009-03-24 10:15:00,81.51,81.63,81.32,81.32,4635400.0,60.4965,60.5856,60.3555,60.3555,4635400.0
2009-03-24 10:20:00,81.32,81.41,81.21,81.27,4552900.0,60.3555,60.4223,60.2739,60.3184,4552900.0
2009-03-24 10:25:00,81.26,81.45,81.12,81.18,4375200.0,60.311,60.452,60.2071,60.2516,4375200.0
2009-03-24 10:30:00,81.17,81.18,81.04,81.15,4666700.0,60.2442,60.2516,60.1477,60.2294,4666700.0
2009-03-24 10:35:00,81.15,81.34,80.95,81.12,4862400.0,60.2294,60.3704,60.0809,60.2071,4862400.0
2009-03-24 10:40:00,81.12,81.25,81.04,81.04,3691000.0,60.2071,60.3036,60.1477,60.1477,3691000.0
2009-03-24 10:45:00,81.05,81.06,80.87,81.02,4434300.0,60.1551,60.1626,60.0215,60.1329,4434300.0
2009-03-24 10:50:00,81.02,81.23,81.02,81.12,2822900.0,60.1329,60.2887,60.1329,60.2071,2822900.0
2009-03-24 10:55:00,81.13,81.26,81.1,81.14,2811000.0,60.2145,60.311,60.1922,60.2219,2811000.0
2009-03-24 11:00:00,81.14,81.29,81.02,81.18,3245800.0,60.2219,60.3333,60.1329,60.2516,3245800.0
2009-03-24 11:05:00,81.18,81.34,81.14,81.3,2604900.0,60.2516,60.3704,60.2219,60.3407,2604900.0
2009-03-24 11:10:00,81.3,81.49,81.29,81.41,3299500.0,60.3407,60.4817,60.3333,60.4223,3299500.0
2009-03-24 11:15:00,81.41,81.45,81.27,81.32,2228900.0,60.4223,60.452,60.3184,60.3555,2228900.0
2009-03-24 11:20:00,81.31,81.6,81.28,81.55,2584000.0,60.3481,60.5633,60.3258,60.5262,2584000.0
2009-03-24 11:25:00,81.55,81.71,81.48,81.6,3538700.0,60.5262,60.645,60.4743,60.5633,3538700.0
2009-03-24 11:30:00,81.6,81.66,81.5,81.51,2366900.0,60.5633,60.6079,60.4891,60.4965,2366900.0
2009-03-24 11:35:00,81.5,81.77,81.5,81.76,2965900.0,60.4891,60.6895,60.4891,60.6821,2965900.0
2009-03-24 11:40:00,81.77,81.77,81.61,81.61,3906300.0,60.6895,60.6895,60.5708,60.5708,3906300.0
2009-03-24 11:45:00,81.61,81.64,81.51,81.59,3119700.0,60.5708,60.593,60.4965,60.5559,3119700.0
2009-03-24 11:50:00,81.6,81.67,81.4,81.48,2972400.0,60.5633,60.6153,60.4149,60.4743,2972400.0
2009-03-24 11:55:00,81.47,81.48,81.33,81.37,2771500.0,60.4669,60.4743,60.363,60.3926,2771500.0
2009-03-24 12:00:00,81.38,81.38,81.22,81.23,2481800.0,60.4001,60.4001,60.2813,60.2887,2481800.0
2009-03-24 12:05:00,81.22,81.6,81.21,81.21,2927500.0,60.2813,60.5633,60.2739,60.2739,2927500.0
2009-03-24 12:10:00,81.21,81.41,81.16,81.38,2618600.0,60.2739,60.4223,60.2368,60.4001,2618600.0
2009-03-24 12:15:00,81.38,81.57,81.37,81.54,1923700.0,60.4001,60.5411,60.3926,60.5188,1923700.0
2009-03-24 12:20:00,81.55,81.55,81.43,81.5,1665900.0,60.5262,60.5262,60.4372,60.4891,1665900.0
2009-03-24 12:25:00,81.51,81.64,81.48,81.61,1564100.0,60.4965,60.593,60.4743,60.5708,1564100.0
2009-03-24 12:30:00,81.6,81.75,81.6,81.66,2114600.0,60.5633,60.6747,60.5633,60.6079,2114600.0
2009-03-24 12:35:00,81.65,81.73,81.54,81.55,2742700.0,60.6005,60.6598,60.5188,60.5262,2742700.0
2009-03-24 12:40:00,81.54,81.59,81.49,81.51,2168700.0,60.5188,60.5559,60.4817,60.4965,2168700.0
2009-03-24 12:45:00,81.51,81.82,81.49,81.8,2966900.0,60.4965,60.7266,60.4817,60.7118,2966900.0
2009-03-24 12:50:00,81.81,82.01,81.78,81.99,3554700.0,60.7192,60.8676,60.6969,60.8528,3554700.0
2009-03-24 12:55:00,81.99,82.08,81.9,81.98,3363600.0,60.8528,60.9196,60.786,60.8454,3363600.0
2009-03-24 13:00:00,81.98,82.01,81.89,81.9,2420100.0,60.8454,60.8676,60.7786,60.786,2420100.0
2009-03-24 13:05:00,81.91,82.07,81.86,82.04,2134100.0,60.7934,60.9122,60.7563,60.8899,2134100.0
2009-03-24 13:10:00,82.04,82.09,81.82,82.03,3502300.0,60.8899,60.927,60.7266,60.8825,3502300.0
2009-03-24 13:15:00,82.03,82.22,81.94,82.12,4052200.0,60.8825,61.0235,60.8157,60.9493,4052200.0
2009-03-24 13:20:00,82.13,82.28,82.13,82.23,3543200.0,60.9567,61.068,60.9567,61.0309,3543200.0
2009-03-24 13:25:00,82.24,82.36,82.2,82.26,3847500.0,61.0384,61.1274,61.0087,61.0532,3847500.0
2009-03-24 13:30:00,82.27,82.27,81.89,81.92,3643200.0,61.0606,61.0606,60.7786,60.8008,3643200.0
2009-03-24 13:35:00,81.92,82.01,81.84,81.9,3217100.0,60.8008,60.8676,60.7415,60.786,3217100.0
2009-03-24 13:40:00,81.9,82.02,81.87,81.95,2018200.0,60.786,60.8751,60.7637,60.8231,2018200.0
2009-03-24 13:45:00,81.96,82.07,81.82,81.85,2206800.0,60.8305,60.9122,60.7266,60.7489,2206800.0
2009-03-24 13:50:00,81.84,81.97,81.66,81.73,4650100.0,60.7415,60.838,60.6079,60.6598,4650100.0
2009-03-24 13:55:00,81.73,81.88,81.66,81.83,3291300.0,60.6598,60.7712,60.6079,60.7341,3291300.0
2009-03-24 14:00:00,81.83,81.89,81.71,81.8,1787700.0,60.7341,60.7786,60.645,60.7118,1787700.0
2009-03-24 14:05:00,81.79,82.14,81.79,82.07,3744300.0,60.7044,60.9641,60.7044,60.9122,3744300.0
2009-03-24 14:10:00,82.07,82.17,81.9,82.0,3603300.0,60.9122,60.9864,60.786,60.8602,3603300.0
2009-03-24 14:15:00,82.0,82.18,81.92,82.11,3854700.0,60.8602,60.9938,60.8008,60.9419,3854700.0
2009-03-24 14:20:00,82.11,82.26,82.02,82.1,3144100.0,60.9419,61.0532,60.8751,60.9344,3144100.0
2009-03-24 14:25:00,82.07,82.12,81.78,81.84,2714800.0,60.9122,60.9493,60.6969,60.7415,2714800.0
2009-03-24 14:30:00,81.84,81.98,81.68,81.76,5252500.0,60.7415,60.8454,60.6227,60.6821,5252500.0
2009-03-24 14:35:00,81.75,81.92,81.7,81.83,3670900.0,60.6747,60.8008,60.6376,60.7341,3670900.0
2009-03-24 14:40:00,81.83,81.98,81.81,81.86,2289300.0,60.7341,60.8454,60.7192,60.7563,2289300.0
2009-03-24 14:45:00,81.87,81.98,81.76,81.79,2259400.0,60.7637,60.8454,60.6821,60.7044,2259400.0
2009-03-24 14:50:00,81.79,81.91,81.5,81.57,4821400.0,60.7044,60.7934,60.4891,60.5411,4821400.0
2009-03-24 14:55:00,81.54,81.65,81.45,81.63,3467000.0,60.5188,60.6005,60.452,60.5856,3467000.0
2009-03-24 15:00:00,81.63,81.75,81.53,81.54,2526100.0,60.5856,60.6747,60.5114,60.5188,2526100.0
2009-03-24 15:05:00,81.54,81.54,81.22,81.32,4432800.0,60.5188,60.5188,60.2813,60.3555,4432800.0
2009-03-24 15:10:00,81.32,81.4,81.25,81.29,2021500.0,60.3555,60.4149,60.3036,60.3333,2021500.0
2009-03-24 15:15:00,81.29,81.55,81.28,81.38,2939000.0,60.3333,60.5262,60.3258,60.4001,2939000.0
2009-03-24 15:20:00,81.38,81.57,81.24,81.29,3653700.0,60.4001,60.5411,60.2962,60.3333,3653700.0
2009-03-24 15:25:00,81.29,81.36,81.11,81.34,4378800.0,60.3333,60.3852,60.1997,60.3704,4378800.0
2009-03-24 15:30:00,81.34,81.46,81.19,81.32,4017000.0,60.3704,60.4594,60.259,60.3555,4017000.0
2009-03-24 15:35:00,81.32,81.59,81.3,81.46,4900700.0,60.3555,60.5559,60.3407,60.4594,4900700.0
2009-03-24 15:40:00,81.46,81.51,81.1,81.2,5865900.0,60.4594,60.4965,60.1922,60.2665,5865900.0
2009-03-24 15:45:00,81.19,81.35,81.08,81.08,4947300.0,60.259,60.3778,60.1774,60.1774,4947300.0
2009-03-24 15:50:00,81.09,81.15,80.71,80.76,8148700.0,60.1848,60.2294,59.9028,59.9399,8148700.0
2009-03-24 15:55:00,80.76,80.84,80.51,80.61,10024800.0,59.9399,59.9993,59.7543,59.8286,10024800.0
2009-03-24 16:00:00,80.61,80.9,80.54,80.59,3298700.0,59.8286,60.0438,59.7766,59.8137,3298700.0
2009-03-24 16:05:00,80.6,81.18,80.58,80.76,1501200.0,59.8211,60.2516,59.8063,59.9399,1501200.0
2009-03-24 16:10:00,80.76,80.76,80.7,80.71,720200.0,59.9399,59.9399,59.8954,59.9028,720200.0
2009-03-25 09:30:00,81.22,81.57,81.13,81.54,7561200.0,60.2813,60.5411,60.2145,60.5188,7561200.0
2009-03-25 09:35:00,81.53,81.55,81.27,81.38,6125900.0,60.5114,60.5262,60.3184,60.4001,6125900.0
2009-03-25 09:40:00,81.38,81.59,81.3,81.54,5824400.0,60.4001,60.5559,60.3407,60.5188,5824400.0
2009-03-25 09:45:00,81.54,81.59,81.34,81.46,5641400.0,60.5188,60.5559,60.3704,60.4594,5641400.0
2009-03-25 09:50:00,81.47,81.8,81.43,81.72,5330800.0,60.4669,60.7118,60.4372,60.6524,5330800.0
2009-03-25 09:55:00,81.72,81.94,81.66,81.81,6265900.0,60.6524,60.8157,60.6079,60.7192,6265900.0
2009-03-25 10:00:00,81.81,82.46,81.81,82.41,15951300.0,60.7192,61.2016,60.7192,61.1645,15951300.0
2009-03-25 10:05:00,82.4,82.61,82.25,82.56,10633300.0,61.1571,61.313,61.0458,61.2759,10633300.0
2009-03-25 10:10:00,82.56,82.58,82.25,82.29,8106500.0,61.2759,61.2907,61.0458,61.0755,8106500.0
2009-03-25 10:15:00,82.27,82.35,82.16,82.27,5163000.0,61.0606,61.12,60.979,61.0606,5163000.0
2009-03-25 10:20:00,82.28,82.31,82.07,82.15,3969700.0,61.068,61.0903,60.9122,60.9716,3969700.0
2009-03-25 10:25:00,82.15,82.23,82.02,82.07,4815000.0,60.9716,61.0309,60.8751,60.9122,4815000.0
2009-03-25 10:30:00,82.07,82.28,82.0,82.25,4222900.0,60.9122,61.068,60.8602,61.0458,4222900.0
2009-03-25 10:35:00,82.25,82.7,82.24,82.6,6360100.0,61.0458,61.3798,61.0384,61.3055,6360100.0
2009-03-25 10:40:00,82.59,82.63,82.38,82.46,4923900.0,61.2981,61.3278,61.1423,61.2016,4923900.0
2009-03-25 10:45:00,82.46,82.56,82.23,82.3,3620300.0,61.2016,61.2759,61.0309,61.0829,3620300.0
2009-03-25 10:50:00,82.3,82.34,82.21,82.27,2328000.0,61.0829,61.1126,61.0161,61.0606,2328000.0
2009-03-25 10:55:00,82.27,82.36,82.01,82.06,4260500.0,61.0606,61.1274,60.8676,60.9048,4260500.0
2009-03-25 11:00:00,82.06,82.28,82.02,82.21,2933300.0,60.9048,61.068,60.8751,61.0161,2933300.0
2009-03-25 11:05:00,82.21,82.44,82.12,82.32,2544500.0,61.0161,61.1868,60.9493,61.0977,2544500.0
2009-03-25 11:10:00,82.32,82.41,82.05,82.09,3568800.0,61.0977,61.1645,60.8973,60.927,3568800.0
2009-03-25 11:15:00,82.09,82.17,81.88,81.96,4603600.0,60.927,60.9864,60.7712,60.8305,4603600.0
2009-03-25 11:20:00,81.96,82.06,81.85,82.02,3032400.0,60.8305,60.9048,60.7489,60.8751,3032400.0
2009-03-25 11:25:00,82.02,82.11,81.95,82.07,2400900.0,60.8751,60.9419,60.8231,60.9122,2400900.0
2009-03-25 11:30:00,82.07,82.18,82.01,82.01,3679400.0,60.9122,60.9938,60.8676,60.8676,3679400.0
2009-03-25 11:35:00,82.03,82.08,81.88,82.05,2686200.0,60.8825,60.9196,60.7712,60.8973,2686200.0
2009-03-25 11:40:00,82.04,82.13,81.91,82.1,2818800.0,60.8899,60.9567,60.7934,60.9344,2818800.0
2009-03-25 11:45:00,82.1,82.3,82.1,82.22,4319100.0,60.9344,61.0829,60.9344,61.0235,4319100.0
2009-03-25 11:50:00,82.22,82.31,82.14,82.22,1748900.0,61.0235,61.0903,60.9641,61.0235,1748900.0
2009-03-25 11:55:00,82.22,82.27,82.08,82.12,2623800.0,61.0235,61.0606,60.9196,60.9493,2623800.0
2009-03-25 12:00:00,82.12,82.41,82.03,82.29,3610900.0,60.9493,61.1645,60.8825,61.0755,3610900.0
2009-03-25 12:05:00,82.3,82.51,82.27,82.35,2834400.0,61.0829,61.2387,61.0606,61.12,2834400.0
2009-03-25 12:10:00,82.34,82.35,82.2,82.29,1636700.0,61.1126,61.12,61.0087,61.0755,1636700.0
2009-03-25 12:15:00,82.29,82.29,81.99,81.99,2822600.0,61.0755,61.0755,60.8528,60.8528,2822600.0
2009-03-25 12:20:00,82.0,82.08,81.74,81.8,3856000.0,60.8602,60.9196,60.6673,60.7118,3856000.0
2009-03-25 12:25:00,81.79,81.92,81.72,81.88,3262400.0,60.7044,60.8008,60.6524,60.7712,3262400.0
2009-03-25 12:30:00,81.89,81.98,81.73,81.78,2405500.0,60.7786,60.8454,60.6598,60.6969,2405500.0
2009-03-25 12:35:00,81.78,81.91,81.67,81.82,2343200.0,60.6969,60.7934,60.6153,60.7266,2343200.0
2009-03-25 12:40:00,81.82,81.94,81.77,81.82,1743900.0,60.7266,60.8157,60.6895,60.7266,1743900.0
2009-03-25 12:45:00,81.81,81.81,81.68,81.69,2180100.0,60.7192,60.7192,60.6227,60.6301,2180100.0
2009-03-25 12:50:00,81.69,81.69,81.55,81.62,2903100.0,60.6301,60.6301,60.5262,60.5782,2903100.0
2009-03-25 12:55:00,81.63,81.76,81.63,81.74,2444600.0,60.5856,60.6821,60.5856,60.6673,2444600.0
2009-03-25 13:00:00,81.73,81.91,81.71,81.82,2719800.0,60.6598,60.7934,60.645,60.7266,2719800.0
2009-03-25 13:05:00,81.81,81.82,81.6,81.6,2204400.0,60.7192,60.7266,60.5633,60.5633,2204400.0
2009-03-25 13:10:00,81.6,81.72,81.42,81.43,3333500.0,60.5633,60.6524,60.4297,60.4372,3333500.0
2009-03-25 13:15:00,81.43,81.51,81.22,81.25,3578100.0,60.4372,60.4965,60.2813,60.3036,3578100.0
2009-03-25 13:20:00,81.25,81.34,81.16,81.27,3538400.0,60.3036,60.3704,60.2368,60.3184,3538400.0
2009-03-25 13:25:00,81.28,81.35,80.88,81.0,5251800.0,60.3258,60.3778,60.029,60.118,5251800.0
2009-03-25 13:30:00,81.0,81.1,80.99,81.02,4030700.0,60.118,60.1922,60.1106,60.1329,4030700.0
2009-03-25 13:35:00,81.02,81.04,80.84,80.85,4714300.0,60.1329,60.1477,59.9993,60.0067,4714300.0
2009-03-25 13:40:00,80.84,80.92,80.59,80.72,6577500.0,59.9993,60.0587,59.8137,59.9102,6577500.0
2009-03-25 13:45:00,80.72,80.83,80.67,80.76,3957500.0,59.9102,59.9919,59.8731,59.9399,3957500.0
2009-03-25 13:50:00,80.75,81.07,80.7,80.96,6428400.0,59.9325,60.17,59.8954,60.0883,6428400.0
2009-03-25 13:55:00,80.96,81.05,80.72,80.76,3530100.0,60.0883,60.1551,59.9102,59.9399,3530100.0
2009-03-25 14:00:00,80.76,80.78,80.19,80.24,8469300.0,59.9399,59.9547,59.5168,59.554,8469300.0
2009-03-25 14:05:00,80.24,80.33,79.86,79.97,8775300.0,59.554,59.6208,59.2719,59.3536,8775300.0
2009-03-25 14:10:00,79.97,80.26,79.93,80.18,6059700.0,59.3536,59.5688,59.3239,59.5094,6059700.0
2009-03-25 14:15:00,80.18,80.23,79.94,80.14,3694000.0,59.5094,59.5465,59.3313,59.4797,3694000.0
2009-03-25 14:20:00,80.14,80.32,80.0,80.2,4155700.0,59.4797,59.6133,59.3758,59.5243,4155700.0
2009-03-25 14:25:00,80.21,80.32,79.99,80.0,4769400.0,59.5317,59.6133,59.3684,59.3758,4769400.0
2009-03-25 14:30:00,80.0,80.07,79.84,79.86,5480600.0,59.3758,59.4278,59.2571,59.2719,5480600.0
2009-03-25 14:35:00,79.85,79.95,79.65,79.66,5415000.0,59.2645,59.3387,59.1161,59.1235,5415000.0
2009-03-25 14:40:00,79.66,79.76,79.38,79.51,7864800.0,59.1235,59.1977,58.9157,59.0122,7864800.0
2009-03-25 14:45:00,79.51,79.58,79.18,79.52,7935400.0,59.0122,59.0641,58.7672,59.0196,7935400.0
2009-03-25 14:50:00,79.52,79.57,79.27,79.56,5619400.0,59.0196,59.0567,58.834,59.0493,5619400.0
2009-03-25 14:55:00,79.57,79.68,79.3,79.33,5244900.0,59.0567,59.1383,58.8563,58.8786,5244900.0
2009-03-25 15:00:00,79.33,82.47,79.06,79.18,7700600.0,58.8786,61.2091,58.6782,58.7672,7700600.0
2009-03-25 15:05:00,79.18,79.52,79.17,79.32,4878300.0,58.7672,59.0196,58.7598,58.8711,4878300.0
2009-03-25 15:10:00,79.33,79.61,79.29,79.53,4596000.0,58.8786,59.0864,58.8489,59.027,4596000.0
2009-03-25 15:15:00,79.53,79.74,79.44,79.71,4856700.0,59.027,59.1829,58.9602,59.1606,4856700.0
2009-03-25 15:20:00,79.71,79.91,79.66,79.82,5882600.0,59.1606,59.309,59.1235,59.2422,5882600.0
2009-03-25 15:25:00,79.85,80.16,79.75,80.08,5619500.0,59.2645,59.4946,59.1903,59.4352,5619500.0
2009-03-25 15:30:00,80.09,80.3,80.04,80.15,7370600.0,59.4426,59.5985,59.4055,59.4872,7370600.0
2009-03-25 15:35:00,80.14,80.33,79.5,80.16,4896500.0,59.4797,59.6208,59.0047,59.4946,4896500.0
2009-03-25 15:40:00,80.15,80.43,79.9,80.4,9445400.0,59.4872,59.695,59.3016,59.6727,9445400.0
2009-03-25 15:45:00,80.4,80.65,80.35,80.38,10530800.0,59.6727,59.8583,59.6356,59.6579,10530800.0
2009-03-25 15:50:00,80.38,80.74,80.25,80.72,9343800.0,59.6579,59.9251,59.5614,59.9102,9343800.0
2009-03-25 15:55:00,80.71,81.57,80.7,81.34,20187800.0,59.9028,60.5411,59.8954,60.3704,20187800.0
2009-03-26 09:30:00,82.25,82.39,82.05,82.22,8241200.0,61.0458,61.1497,60.8973,61.0235,8241200.0
2009-03-26 09:35:00,82.23,82.56,82.1,82.31,9508700.0,61.0309,61.2759,60.9344,61.0903,9508700.0
2009-03-26 09:40:00,82.3,82.7,82.26,82.56,8238400.0,61.0829,61.3798,61.0532,61.2759,8238400.0
2009-03-26 09:45:00,82.57,82.66,82.1,82.12,7105000.0,61.2833,61.3501,60.9344,60.9493,7105000.0
2009-03-26 09:50:00,82.12,82.21,81.87,81.88,4424400.0,60.9493,61.0161,60.7637,60.7712,4424400.0
2009-03-26 09:55:00,81.88,81.99,81.74,81.84,6788700.0,60.7712,60.8528,60.6673,60.7415,6788700.0
2009-03-26 10:00:00,81.83,82.1,81.8,81.96,3912600.0,60.7341,60.9344,60.7118,60.8305,3912600.0
2009-03-26 10:05:00,81.97,82.21,81.96,82.0,4301000.0,60.838,61.0161,60.8305,60.8602,4301000.0
2009-03-26 10:10:00,82.0,82.02,81.48,81.58,4901800.0,60.8602,60.8751,60.4743,60.5485,4901800.0
2009-03-26 10:15:00,81.58,81.85,81.54,81.8,3431900.0,60.5485,60.7489,60.5188,60.7118,3431900.0
2009-03-26 10:20:00,81.8,81.93,81.78,81.88,3772200.0,60.7118,60.8083,60.6969,60.7712,3772200.0
2009-03-26 10:25:00,81.88,81.96,81.58,81.6,3272300.0,60.7712,60.8305,60.5485,60.5633,3272300.0
2009-03-26 10:30:00,81.6,81.81,81.5,81.78,5000000.0,60.5633,60.7192,60.4891,60.6969,5000000.0
2009-03-26 10:35:00,81.77,82.08,81.74,82.0,5110300.0,60.6895,60.9196,60.6673,60.8602,5110300.0
2009-03-26 10:40:00,82.0,82.28,81.98,82.11,4964600.0,60.8602,61.068,60.8454,60.9419,4964600.0
2009-03-26 10:45:00,82.11,82.17,81.9,81.91,2962400.0,60.9419,60.9864,60.786,60.7934,2962400.0
2009-03-26 10:50:00,81.91,81.99,81.76,81.8,3997600.0,60.7934,60.8528,60.6821,60.7118,3997600.0
2009-03-26 10:55:00,81.8,82.03,81.75,82.02,4308300.0,60.7118,60.8825,60.6747,60.8751,4308300.0
2009-03-26 11:00:00,82.01,82.24,81.92,82.14,3529600.0,60.8676,61.0384,60.8008,60.9641,3529600.0
2009-03-26 11:05:00,82.14,82.36,82.03,82.2,3482800.0,60.9641,61.1274,60.8825,61.0087,3482800.0
2009-03-26 11:10:00,82.21,82.26,82.07,82.21,2691900.0,61.0161,61.0532,60.9122,61.0161,2691900.0
2009-03-26 11:15:00,82.21,82.35,82.1,82.13,2355400.0,61.0161,61.12,60.9344,60.9567,2355400.0
2009-03-26 11:20:00,82.14,82.35,82.09,82.26,3114700.0,60.9641,61.12,60.927,61.0532,3114700.0
2009-03-26 11:25:00,82.27,82.39,81.99,82.01,4086300.0,61.0606,61.1497,60.8528,60.8676,4086300.0
2009-03-26 11:30:00,82.01,82.3,81.99,82.25,3819000.0,60.8676,61.0829,60.8528,61.0458,3819000.0
2009-03-26 11:35:00,82.24,82.5,82.19,82.38,4680100.0,61.0384,61.2313,61.0012,61.1423,4680100.0
2009-03-26 11:40:00,82.37,82.48,82.23,82.47,2971000.0,61.1348,61.2165,61.0309,61.2091,2971000.0
2009-03-26 11:45:00,82.47,82.47,82.23,82.3,3332400.0,61.2091,61.2091,61.0309,61.0829,3332400.0
2009-03-26 11:50:00,82.3,82.37,81.92,82.1,4965700.0,61.0829,61.1348,60.8008,60.9344,4965700.0
2009-03-26 11:55:00,82.11,82.21,82.04,82.19,1824700.0,60.9419,61.0161,60.8899,61.0012,1824700.0
2009-03-26 12:00:00,82.2,82.36,82.1,82.3,2696700.0,61.0087,61.1274,60.9344,61.0829,2696700.0
2009-03-26 12:05:00,82.31,82.56,82.3,82.46,6008200.0,61.0903,61.2759,61.0829,61.2016,6008200.0
2009-03-26 12:10:00,82.46,82.46,82.28,82.32,2076900.0,61.2016,61.2016,61.068,61.0977,2076900.0
2009-03-26 12:15:00,82.33,82.46,82.17,82.44,5043800.0,61.1051,61.2016,60.9864,61.1868,5043800.0
2009-03-26 12:20:00,82.44,82.65,82.41,82.6,4877400.0,61.1868,61.3427,61.1645,61.3055,4877400.0
2009-03-26 12:25:00,82.6,82.64,82.45,82.6,4510700.0,61.3055,61.3352,61.1942,61.3055,4510700.0
2009-03-26 12:30:00,82.6,82.64,82.37,82.46,3335200.0,61.3055,61.3352,61.1348,61.2016,3335200.0
2009-03-26 12:35:00,82.46,82.52,82.23,82.46,2680000.0,61.2016,61.2462,61.0309,61.2016,2680000.0
2009-03-26 12:40:00,82.47,82.51,82.09,82.09,3016000.0,61.2091,61.2387,60.927,60.927,3016000.0
2009-03-26 12:45:00,82.09,82.25,82.08,82.24,3237900.0,60.927,61.0458,60.9196,61.0384,3237900.0
2009-03-26 12:50:00,82.24,82.28,82.09,82.13,2163900.0,61.0384,61.068,60.927,60.9567,2163900.0
2009-03-26 12:55:00,82.12,82.21,82.02,82.12,3822400.0,60.9493,61.0161,60.8751,60.9493,3822400.0
2009-03-26 13:00:00,82.12,82.81,82.1,82.59,9272700.0,60.9493,61.4614,60.9344,61.2981,9272700.0
2009-03-26 13:05:00,82.59,83.0,82.58,82.97,8203800.0,61.2981,61.6024,61.2907,61.5802,8203800.0
2009-03-26 13:10:00,82.96,82.98,82.7,82.76,4579200.0,61.5727,61.5876,61.3798,61.4243,4579200.0
2009-03-26 13:15:00,82.76,82.95,82.73,82.85,3103100.0,61.4243,61.5653,61.402,61.4911,3103100.0
2009-03-26 13:20:00,82.84,83.25,82.84,83.13,6146400.0,61.4837,61.788,61.4837,61.6989,6146400.0
2009-03-26 13:25:00,83.14,83.24,82.94,82.99,3910900.0,61.7063,61.7805,61.5579,61.595,3910900.0
2009-03-26 13:30:00,82.99,83.13,82.95,83.01,2802300.0,61.595,61.6989,61.5653,61.6098,2802300.0
2009-03-26 13:35:00,83.02,83.03,82.78,82.85,3938200.0,61.6173,61.6247,61.4391,61.4911,3938200.0
2009-03-26 13:40:00,82.85,82.85,82.66,82.77,3272600.0,61.4911,61.4911,61.3501,61.4317,3272600.0
2009-03-26 13:45:00,82.77,82.87,82.71,82.73,2761500.0,61.4317,61.5059,61.3872,61.402,2761500.0
2009-03-26 13:50:00,82.73,83.02,82.73,82.74,3838300.0,61.402,61.6173,61.402,61.4095,3838300.0
2009-03-26 13:55:00,82.74,82.89,82.68,82.77,3029300.0,61.4095,61.5208,61.3649,61.4317,3029300.0
2009-03-26 14:00:00,82.77,83.14,82.75,83.11,3732500.0,61.4317,61.7063,61.4169,61.6841,3732500.0
2009-03-26 14:05:00,83.12,83.21,82.97,83.07,3916200.0,61.6915,61.7583,61.5802,61.6544,3916200.0
2009-03-26 14:10:00,83.06,83.14,82.9,83.06,2884300.0,61.647,61.7063,61.5282,61.647,2884300.0
2009-03-26 14:15:00,83.07,83.08,82.77,82.82,3657000.0,61.6544,61.6618,61.4317,61.4688,3657000.0
2009-03-26 14:20:00,82.83,83.04,82.82,83.04,2499200.0,61.4762,61.6321,61.4688,61.6321,2499200.0
2009-03-26 14:25:00,83.03,83.11,82.6,82.63,4158900.0,61.6247,61.6841,61.3055,61.3278,4158900.0
2009-03-26 14:30:00,82.62,82.65,82.43,82.51,5998100.0,61.3204,61.3427,61.1794,61.2387,5998100.0
2009-03-26 14:35:00,82.52,82.75,82.44,82.6,3832200.0,61.2462,61.4169,61.1868,61.3055,3832200.0
2009-03-26 14:40:00,82.6,82.71,82.46,82.5,3019700.0,61.3055,61.3872,61.2016,61.2313,3019700.0
2009-03-26 14:45:00,82.5,82.81,82.46,82.59,5029300.0,61.2313,61.4614,61.2016,61.2981,5029300.0
2009-03-26 14:50:00,82.61,82.63,82.27,82.44,4867600.0,61.313,61.3278,61.0606,61.1868,4867600.0
2009-03-26 14:55:00,82.44,82.6,82.06,82.09,5353900.0,61.1868,61.3055,60.9048,60.927,5353900.0
2009-03-26 15:00:00,82.08,82.32,82.04,82.31,4588800.0,60.9196,61.0977,60.8899,61.0903,4588800.0
2009-03-26 15:05:00,82.32,82.66,82.15,82.51,5415000.0,61.0977,61.3501,60.9716,61.2387,5415000.0
2009-03-26 15:10:00,82.51,82.64,82.35,82.45,4060500.0,61.2387,61.3352,61.12,61.1942,4060500.0
2009-03-26 15:15:00,82.45,82.53,82.18,82.35,4328000.0,61.1942,61.2536,60.9938,61.12,4328000.0
2009-03-26 15:20:00,82.36,82.79,82.31,82.7,4531800.0,61.1274,61.4466,61.0903,61.3798,4531800.0
2009-03-26 15:25:00,82.7,82.96,82.66,82.87,5558100.0,61.3798,61.5727,61.3501,61.5059,5558100.0
2009-03-26 15:30:00,82.87,83.08,82.71,82.9,5883700.0,61.5059,61.6618,61.3872,61.5282,5883700.0
2009-03-26 15:35:00,82.89,83.02,82.71,82.91,6061800.0,61.5208,61.6173,61.3872,61.5356,6061800.0
2009-03-26 15:40:00,82.91,83.3,82.91,83.16,8970500.0,61.5356,61.8251,61.5356,61.7212,8970500.0
2009-03-26 15:45:00,83.16,83.29,82.93,83.04,7145400.0,61.7212,61.8177,61.5505,61.6321,7145400.0
2009-03-26 15:50:00,83.04,83.28,82.76,83.02,10934100.0,61.6321,61.8102,61.4243,61.6173,10934100.0
2009-03-26 15:55:00,83.02,83.21,83.01,83.17,12844500.0,61.6173,61.7583,61.6098,61.7286,12844500.0
2009-03-27 09:30:00,82.04,82.12,81.84,82.11,5929300.0,60.8899,60.9493,60.7415,60.9419,5929300.0
2009-03-27 09:35:00,82.11,82.15,81.7,81.85,6746800.0,60.9419,60.9716,60.6376,60.7489,6746800.0
2009-03-27 09:40:00,81.85,82.0,81.78,81.93,3786400.0,60.7489,60.8602,60.6969,60.8083,3786400.0
2009-03-27 09:45:00,81.93,82.09,81.81,81.96,3458300.0,60.8083,60.927,60.7192,60.8305,3458300.0
2009-03-27 09:50:00,81.97,82.15,81.84,82.12,4183400.0,60.838,60.9716,60.7415,60.9493,4183400.0
2009-03-27 09:55:00,82.11,82.25,81.87,81.98,5613400.0,60.9419,61.0458,60.7637,60.8454,5613400.0
2009-03-27 10:00:00,81.99,82.1,81.73,81.83,4807100.0,60.8528,60.9344,60.6598,60.7341,4807100.0
2009-03-27 10:05:00,81.83,81.94,81.5,81.56,5042500.0,60.7341,60.8157,60.4891,60.5337,5042500.0
2009-03-27 10:10:00,81.56,81.84,81.53,81.76,3000200.0,60.5337,60.7415,60.5114,60.6821,3000200.0
2009-03-27 10:15:00,81.76,81.78,81.58,81.63,2567100.0,60.6821,60.6969,60.5485,60.5856,2567100.0
2009-03-27 10:20:00,81.63,81.98,81.61,81.95,3582100.0,60.5856,60.8454,60.5708,60.8231,3582100.0
2009-03-27 10:25:00,81.97,81.99,81.81,81.95,2496000.0,60.838,60.8528,60.7192,60.8231,2496000.0
2009-03-27 10:30:00,81.95,81.98,81.72,81.96,3128500.0,60.8231,60.8454,60.6524,60.8305,3128500.0
2009-03-27 10:35:00,81.97,82.19,81.97,82.1,3798400.0,60.838,61.0012,60.838,60.9344,3798400.0
2009-03-27 10:40:00,82.1,82.2,82.0,82.01,2284700.0,60.9344,61.0087,60.8602,60.8676,2284700.0
2009-03-27 10:45:00,82.02,82.25,81.95,81.96,2796000.0,60.8751,61.0458,60.8231,60.8305,2796000.0
2009-03-27 10:50:00,81.96,82.31,81.95,82.16,3932100.0,60.8305,61.0903,60.8231,60.979,3932100.0
2009-03-27 10:55:00,82.17,82.26,82.08,82.13,2689500.0,60.9864,61.0532,60.9196,60.9567,2689500.0
2009-03-27 11:00:00,82.13,82.15,81.96,82.08,3095600.0,60.9567,60.9716,60.8305,60.9196,3095600.0
2009-03-27 11:05:00,82.09,82.34,82.09,82.19,3258100.0,60.927,61.1126,60.927,61.0012,3258100.0
2009-03-27 11:10:00,82.18,82.41,82.05,82.38,4512200.0,60.9938,61.1645,60.8973,61.1423,4512200.0
2009-03-27 11:15:00,82.38,82.42,82.25,82.25,2288700.0,61.1423,61.1719,61.0458,61.0458,2288700.0
2009-03-27 11:20:00,82.26,82.41,82.22,82.36,2895200.0,61.0532,61.1645,61.0235,61.1274,2895200.0
2009-03-27 11:25:00,82.36,82.5,82.19,82.24,3073900.0,61.1274,61.2313,61.0012,61.0384,3073900.0
2009-03-27 11:30:00,82.23,82.28,82.1,82.2,3018100.0,61.0309,61.068,60.9344,61.0087,3018100.0
2009-03-27 11:35:00,82.19,82.33,82.16,82.17,1924500.0,61.0012,61.1051,60.979,60.9864,1924500.0
2009-03-27 11:40:00,82.16,82.33,82.12,82.29,2514800.0,60.979,61.1051,60.9493,61.0755,2514800.0
2009-03-27 11:45:00,82.29,82.49,82.29,82.35,3016400.0,61.0755,61.2239,61.0755,61.12,3016400.0
2009-03-27 11:50:00,82.36,82.45,82.32,82.36,2579700.0,61.1274,61.1942,61.0977,61.1274,2579700.0
2009-03-27 11:55:00,82.36,82.37,82.22,82.27,2381500.0,61.1274,61.1348,61.0235,61.0606,2381500.0
2009-03-27 12:00:00,82.25,82.49,82.21,82.43,2349400.0,61.0458,61.2239,61.0161,61.1794,2349400.0
2009-03-27 12:05:00,82.42,82.53,82.31,82.47,3504800.0,61.1719,61.2536,61.0903,61.2091,3504800.0
2009-03-27 12:10:00,82.47,82.49,82.25,82.32,4108100.0,61.2091,61.2239,61.0458,61.0977,4108100.0
2009-03-27 12:15:00,82.32,82.37,82.11,82.17,4931200.0,61.0977,61.1348,60.9419,60.9864,4931200.0
2009-03-27 12:20:00,82.17,82.19,82.02,82.04,4125000.0,60.9864,61.0012,60.8751,60.8899,4125000.0
2009-03-27 12:25:00,82.04,82.11,82.03,82.04,1665100.0,60.8899,60.9419,60.8825,60.8899,1665100.0
2009-03-27 12:30:00,82.03,82.16,82.02,82.13,1353600.0,60.8825,60.979,60.8751,60.9567,1353600.0
2009-03-27 12:35:00,82.12,82.15,81.97,82.0,1951400.0,60.9493,60.9716,60.838,60.8602,1951400.0
2009-03-27 12:40:00,82.0,82.17,81.99,82.13,1468800.0,60.8602,60.9864,60.8528,60.9567,1468800.0
2009-03-27 12:45:00,82.13,82.29,82.12,82.14,2098500.0,60.9567,61.0755,60.9493,60.9641,2098500.0
2009-03-27 12:50:00,82.15,82.22,81.97,81.97,3455700.0,60.9716,61.0235,60.838,60.838,3455700.0
2009-03-27 12:55:00,81.98,81.99,81.8,81.86,4695700.0,60.8454,60.8528,60.7118,60.7563,4695700.0
2009-03-27 13:00:00,81.85,81.92,81.79,81.82,1591200.0,60.7489,60.8008,60.7044,60.7266,1591200.0
2009-03-27 13:05:00,81.83,81.85,81.73,81.78,2653500.0,60.7341,60.7489,60.6598,60.6969,2653500.0
2009-03-27 13:10:00,81.78,81.82,81.63,81.75,2904300.0,60.6969,60.7266,60.5856,60.6747,2904300.0
2009-03-27 13:15:00,81.75,81.88,81.71,81.77,1724700.0,60.6747,60.7712,60.645,60.6895,1724700.0
2009-03-27 13:20:00,81.77,81.9,81.75,81.82,1527200.0,60.6895,60.786,60.6747,60.7266,1527200.0
2009-03-27 13:25:00,81.84,81.93,81.8,81.88,1987400.0,60.7415,60.8083,60.7118,60.7712,1987400.0
2009-03-27 13:30:00,81.88,82.23,81.76,82.09,4838200.0,60.7712,61.0309,60.6821,60.927,4838200.0
2009-03-27 13:35:00,82.1,82.1,81.81,81.85,3654500.0,60.9344,60.9344,60.7192,60.7489,3654500.0
2009-03-27 13:40:00,81.86,81.92,81.41,81.58,6832800.0,60.7563,60.8008,60.4223,60.5485,6832800.0
2009-03-27 13:45:00,81.58,81.7,81.42,81.63,4569300.0,60.5485,60.6376,60.4297,60.5856,4569300.0
2009-03-27 13:50:00,81.64,81.64,81.34,81.34,3970500.0,60.593,60.593,60.3704,60.3704,3970500.0
2009-03-27 13:55:00,81.35,81.52,81.31,81.51,3225400.0,60.3778,60.504,60.3481,60.4965,3225400.0
2009-03-27 14:00:00,81.51,81.6,81.32,81.55,3838400.0,60.4965,60.5633,60.3555,60.5262,3838400.0
2009-03-27 14:05:00,81.54,81.68,81.5,81.6,3750200.0,60.5188,60.6227,60.4891,60.5633,3750200.0
2009-03-27 14:10:00,81.6,81.78,81.5,81.71,2552800.0,60.5633,60.6969,60.4891,60.645,2552800.0
2009-03-27 14:15:00,81.71,81.8,81.57,81.75,3054700.0,60.645,60.7118,60.5411,60.6747,3054700.0
2009-03-27 14:20:00,81.75,82.05,81.69,81.96,4826700.0,60.6747,60.8973,60.6301,60.8305,4826700.0
2009-03-27 14:25:00,81.96,82.02,81.83,81.84,2057000.0,60.8305,60.8751,60.7341,60.7415,2057000.0
2009-03-27 14:30:00,81.84,81.93,81.6,81.74,3188900.0,60.7415,60.8083,60.5633,60.6673,3188900.0
2009-03-27 14:35:00,81.74,81.87,81.65,81.68,2428000.0,60.6673,60.7637,60.6005,60.6227,2428000.0
2009-03-27 14:40:00,81.69,81.9,81.62,81.68,2229100.0,60.6301,60.786,60.5782,60.6227,2229100.0
2009-03-27 14:45:00,81.68,81.75,81.48,81.66,3584000.0,60.6227,60.6747,60.4743,60.6079,3584000.0
2009-03-27 14:50:00,81.65,81.72,81.51,81.68,2877600.0,60.6005,60.6524,60.4965,60.6227,2877600.0
2009-03-27 14:55:00,81.69,82.0,81.6,81.99,5333800.0,60.6301,60.8602,60.5633,60.8528,5333800.0
2009-03-27 15:00:00,81.99,82.37,81.98,82.12,7756400.0,60.8528,61.1348,60.8454,60.9493,7756400.0
2009-03-27 15:05:00,82.12,82.2,82.02,82.08,2853100.0,60.9493,61.0087,60.8751,60.9196,2853100.0
2009-03-27 15:10:00,82.07,82.21,81.88,81.96,3178100.0,60.9122,61.0161,60.7712,60.8305,3178100.0
2009-03-27 15:15:00,81.97,82.13,81.91,82.1,2789500.0,60.838,60.9567,60.7934,60.9344,2789500.0
2009-03-27 15:20:00,82.09,82.15,81.94,82.0,3684800.0,60.927,60.9716,60.8157,60.8602,3684800.0
2009-03-27 15:25:00,82.0,82.06,81.73,81.8,3674000.0,60.8602,60.9048,60.6598,60.7118,3674000.0
2009-03-27 15:30:00,81.8,82.0,81.75,81.78,3869000.0,60.7118,60.8602,60.6747,60.6969,3869000.0
2009-03-27 15:35:00,81.77,81.79,81.51,81.55,5829700.0,60.6895,60.7044,60.4965,60.5262,5829700.0
2009-03-27 15:40:00,81.55,81.88,81.39,81.72,7406200.0,60.5262,60.7712,60.4075,60.6524,7406200.0
2009-03-27 15:45:00,81.73,81.95,81.69,81.84,4199300.0,60.6598,60.8231,60.6301,60.7415,4199300.0
2009-03-27 15:50:00,81.84,81.99,81.64,81.67,5846500.0,60.7415,60.8528,60.593,60.6153,5846500.0
2009-03-27 15:55:00,81.67,81.68,81.35,81.61,11543500.0,60.6153,60.6227,60.3778,60.5708,11543500.0
2009-03-27 16:00:00,81.62,81.89,81.59,81.82,4440300.0,60.5782,60.7786,60.5559,60.7266,4440300.0
2009-03-27 16:05:00,81.83,81.95,81.58,81.92,1449900.0,60.7341,60.8231,60.5485,60.8008,1449900.0
2009-03-27 16:10:00,81.92,82.08,81.81,81.95,1735200.0,60.8008,60.9196,60.7192,60.8231,1735200.0
2009-03-30 09:30:00,79.79,79.88,79.46,79.52,11384700.0,59.22,59.2868,58.975,59.0196,11384700.0
2009-03-30 09:35:00,79.52,79.64,79.43,79.58,7947000.0,59.0196,59.1086,58.9528,59.0641,7947000.0
2009-03-30 09:40:00,79.58,79.59,79.16,79.17,9189300.0,59.0641,59.0715,58.7524,58.7598,9189300.0
2009-03-30 09:45:00,79.17,79.3,79.12,79.16,6594000.0,58.7598,58.8563,58.7227,58.7524,6594000.0
2009-03-30 09:50:00,79.16,79.32,79.03,79.29,6254300.0,58.7524,58.8711,58.6559,58.8489,6254300.0
2009-03-30 09:55:00,79.29,79.35,79.18,79.3,4268500.0,58.8489,58.8934,58.7672,58.8563,4268500.0
2009-03-30 10:00:00,79.3,79.4,79.17,79.18,3738700.0,58.8563,58.9305,58.7598,58.7672,3738700.0
2009-03-30 10:05:00,79.18,79.39,79.11,79.34,3735800.0,58.7672,58.9231,58.7153,58.886,3735800.0
2009-03-30 10:10:00,79.34,79.44,79.31,79.37,4897100.0,58.886,58.9602,58.8637,58.9082,4897100.0
2009-03-30 10:15:00,79.36,79.37,79.15,79.2,3380000.0,58.9008,58.9082,58.745,58.7821,3380000.0
2009-03-30 10:20:00,79.2,79.22,79.04,79.15,4144300.0,58.7821,58.7969,58.6633,58.745,4144300.0
2009-03-30 10:25:00,79.16,79.31,79.12,79.21,3195000.0,58.7524,58.8637,58.7227,58.7895,3195000.0
2009-03-30 10:30:00,79.2,79.2,78.75,78.81,6743400.0,58.7821,58.7821,58.4481,58.4926,6743400.0
2009-03-30 10:35:00,78.81,78.85,78.68,78.8,4292500.0,58.4926,58.5223,58.3961,58.4852,4292500.0
2009-03-30 10:40:00,78.79,78.82,78.68,78.68,2922100.0,58.4778,58.5,58.3961,58.3961,2922100.0
2009-03-30 10:45:00,78.69,78.83,78.6,78.76,4197800.0,58.4035,58.5075,58.3368,58.4555,4197800.0
2009-03-30 10:50:00,78.77,78.89,78.7,78.89,3239000.0,58.4629,58.552,58.411,58.552,3239000.0
2009-03-30 10:55:00,78.89,78.89,78.79,78.8,2313900.0,58.552,58.552,58.4778,58.4852,2313900.0
2009-03-30 11:00:00,78.79,78.81,78.65,78.69,2279400.0,58.4778,58.4926,58.3739,58.4035,2279400.0
2009-03-30 11:05:00,78.68,78.74,78.5,78.59,2730600.0,58.3961,58.4407,58.2625,58.3293,2730600.0
2009-03-30 11:10:00,78.59,78.98,78.59,78.89,4895800.0,58.3293,58.6188,58.3293,58.552,4895800.0
2009-03-30 11:15:00,78.89,78.99,78.81,78.9,3096400.0,58.552,58.6262,58.4926,58.5594,3096400.0
2009-03-30 11:20:00,78.9,79.08,78.75,78.79,4222200.0,58.5594,58.693,58.4481,58.4778,4222200.0
2009-03-30 11:25:00,78.79,78.88,78.6,78.6,2472300.0,58.4778,58.5446,58.3368,58.3368,2472300.0
2009-03-30 11:30:00,78.6,78.61,78.41,78.49,5021500.0,58.3368,58.3442,58.1957,58.2551,5021500.0
2009-03-30 11:35:00,78.5,78.64,78.48,78.61,2509300.0,58.2625,58.3664,58.2477,58.3442,2509300.0
2009-03-30 11:40:00,78.61,78.75,78.52,78.63,1986400.0,58.3442,58.4481,58.2774,58.359,1986400.0
2009-03-30 11:45:00,78.63,78.74,78.59,78.71,1929700.0,58.359,58.4407,58.3293,58.4184,1929700.0
2009-03-30 11:50:00,78.72,78.76,78.58,78.63,1781600.0,58.4258,58.4555,58.3219,58.359,1781600.0
2009-03-30 11:55:00,78.63,78.79,78.54,78.76,2156100.0,58.359,58.4778,58.2922,58.4555,2156100.0
2009-03-30 12:00:00,78.76,78.82,78.68,78.72,1795900.0,58.4555,58.5,58.3961,58.4258,1795900.0
2009-03-30 12:05:00,78.72,78.77,78.68,78.72,1715100.0,58.4258,58.4629,58.3961,58.4258,1715100.0
2009-03-30 12:10:00,78.72,78.8,78.61,78.68,2364200.0,58.4258,58.4852,58.3442,58.3961,2364200.0
2009-03-30 12:15:00,78.68,78.96,78.63,78.96,2464300.0,58.3961,58.6039,58.359,58.6039,2464300.0
2009-03-30 12:20:00,78.95,79.03,78.88,79.02,2577900.0,58.5965,58.6559,58.5446,58.6485,2577900.0
2009-03-30 12:25:00,79.03,79.04,78.9,78.98,1984400.0,58.6559,58.6633,58.5594,58.6188,1984400.0
2009-03-30 12:30:00,78.97,78.97,78.83,78.91,1830800.0,58.6114,58.6114,58.5075,58.5668,1830800.0
2009-03-30 12:35:00,78.9,79.01,78.82,78.94,2406800.0,58.5594,58.6411,58.5,58.5891,2406800.0
2009-03-30 12:40:00,78.93,78.96,78.81,78.84,1693200.0,58.5817,58.6039,58.4926,58.5149,1693200.0
2009-03-30 12:45:00,78.84,78.97,78.83,78.88,1632000.0,58.5149,58.6114,58.5075,58.5446,1632000.0
2009-03-30 12:50:00,78.89,78.92,78.74,78.83,1788000.0,58.552,58.5743,58.4407,58.5075,1788000.0
2009-03-30 12:55:00,78.83,78.84,78.62,78.65,1732000.0,58.5075,58.5149,58.3516,58.3739,1732000.0
2009-03-30 13:00:00,78.65,78.74,78.63,78.65,1828300.0,58.3739,58.4407,58.359,58.3739,1828300.0
2009-03-30 13:05:00,78.64,78.66,78.56,78.58,2043700.0,58.3664,58.3813,58.3071,58.3219,2043700.0
2009-03-30 13:10:00,78.57,78.69,78.53,78.65,1291300.0,58.3145,58.4035,58.2848,58.3739,1291300.0
2009-03-30 13:15:00,78.65,78.7,78.58,78.58,1653200.0,58.3739,58.411,58.3219,58.3219,1653200.0
2009-03-30 13:20:00,78.58,78.66,78.54,78.59,1754800.0,58.3219,58.3813,58.2922,58.3293,1754800.0
2009-03-30 13:25:00,78.59,78.87,78.58,78.78,2758300.0,58.3293,58.5371,58.3219,58.4703,2758300.0
2009-03-30 13:30:00,78.78,78.88,78.69,78.69,1436800.0,58.4703,58.5446,58.4035,58.4035,1436800.0
2009-03-30 13:35:00,78.7,78.7,78.45,78.57,3026600.0,58.411,58.411,58.2254,58.3145,3026600.0
2009-03-30 13:40:00,78.56,78.65,78.53,78.58,1510800.0,58.3071,58.3739,58.2848,58.3219,1510800.0
2009-03-30 13:45:00,78.58,78.61,78.25,78.36,5684100.0,58.3219,58.3442,58.077,58.1586,5684100.0
2009-03-30 13:50:00,78.37,78.41,78.32,78.37,1772100.0,58.166,58.1957,58.1289,58.166,1772100.0
2009-03-30 13:55:00,78.38,78.38,78.25,78.29,2394100.0,58.1735,58.1735,58.077,58.1067,2394100.0
2009-03-30 14:00:00,78.29,78.39,78.19,78.36,3609500.0,58.1067,58.1809,58.0325,58.1586,3609500.0
2009-03-30 14:05:00,78.36,78.45,78.3,78.37,2524900.0,58.1586,58.2254,58.1141,58.166,2524900.0
2009-03-30 14:10:00,78.36,78.73,78.35,78.64,4184500.0,58.1586,58.4332,58.1512,58.3664,4184500.0
2009-03-30 14:15:00,78.64,78.66,78.54,78.6,2133500.0,58.3664,58.3813,58.2922,58.3368,2133500.0
2009-03-30 14:20:00,78.6,78.66,78.46,78.63,3213300.0,58.3368,58.3813,58.2328,58.359,3213300.0
2009-03-30 14:25:00,78.63,78.64,78.33,78.42,3914700.0,58.359,58.3664,58.1364,58.2032,3914700.0
2009-03-30 14:30:00,78.42,78.52,78.28,78.47,2910100.0,58.2032,58.2774,58.0992,58.2403,2910100.0
2009-03-30 14:35:00,78.47,78.52,78.28,78.3,2391000.0,58.2403,58.2774,58.0992,58.1141,2391000.0
2009-03-30 14:40:00,78.3,78.34,78.04,78.06,5592300.0,58.1141,58.1438,57.9211,57.936,5592300.0
2009-03-30 14:45:00,78.07,78.25,78.04,78.19,2509100.0,57.9434,58.077,57.9211,58.0325,2509100.0
2009-03-30 14:50:00,78.18,78.3,78.1,78.24,2891900.0,58.025,58.1141,57.9657,58.0696,2891900.0
2009-03-30 14:55:00,78.24,78.26,77.96,77.99,4721700.0,58.0696,58.0844,57.8617,57.884,4721700.0
2009-03-30 15:00:00,77.99,78.19,77.96,78.15,3925400.0,57.884,58.0325,57.8617,58.0028,3925400.0
2009-03-30 15:05:00,78.14,78.37,78.05,78.33,3871500.0,57.9953,58.166,57.9285,58.1364,3871500.0
2009-03-30 15:10:00,78.33,78.5,78.29,78.44,5405500.0,58.1364,58.2625,58.1067,58.218,5405500.0
2009-03-30 15:15:00,78.44,78.62,78.35,78.35,4236900.0,58.218,58.3516,58.1512,58.1512,4236900.0
2009-03-30 15:20:00,78.35,78.68,78.35,78.62,5113200.0,58.1512,58.3961,58.1512,58.3516,5113200.0
2009-03-30 15:25:00,78.62,78.71,78.36,78.43,5371800.0,58.3516,58.4184,58.1586,58.2106,5371800.0
2009-03-30 15:30:00,78.43,78.72,78.41,78.57,5726000.0,58.2106,58.4258,58.1957,58.3145,5726000.0
2009-03-30 15:35:00,78.57,78.77,78.43,78.44,8014000.0,58.3145,58.4629,58.2106,58.218,8014000.0
2009-03-30 15:40:00,78.44,78.5,78.27,78.49,8891000.0,58.218,58.2625,58.0918,58.2551,8891000.0
2009-03-30 15:45:00,78.49,78.62,78.35,78.42,5505800.0,58.2551,58.3516,58.1512,58.2032,5505800.0
2009-03-30 15:50:00,78.41,78.83,78.41,78.71,8426200.0,58.1957,58.5075,58.1957,58.4184,8426200.0
2009-03-30 15:55:00,78.71,78.94,78.7,78.8,13322200.0,58.4184,58.5891,58.411,58.4852,13322200.0
2009-03-31 09:30:00,79.56,79.71,79.43,79.61,5534800.0,59.0493,59.1606,58.9528,59.0864,5534800.0
2009-03-31 09:35:00,79.6,79.74,79.53,79.55,4603800.0,59.0789,59.1829,59.027,59.0418,4603800.0
2009-03-31 09:40:00,79.53,79.55,79.16,79.3,6055300.0,59.027,59.0418,58.7524,58.8563,6055300.0
2009-03-31 09:45:00,79.3,79.35,79.14,79.31,4309700.0,58.8563,58.8934,58.7375,58.8637,4309700.0
2009-03-31 09:50:00,79.3,79.3,79.09,79.17,3228200.0,58.8563,58.8563,58.7004,58.7598,3228200.0
2009-03-31 09:55:00,79.17,79.37,79.17,79.24,4078700.0,58.7598,58.9082,58.7598,58.8118,4078700.0
2009-03-31 10:00:00,79.24,79.46,79.05,79.4,7019500.0,58.8118,58.975,58.6707,58.9305,7019500.0
2009-03-31 10:05:00,79.4,79.61,79.34,79.51,4196400.0,58.9305,59.0864,58.886,59.0122,4196400.0
2009-03-31 10:10:00,79.53,79.55,79.19,79.2,4730500.0,59.027,59.0418,58.7746,58.7821,4730500.0
2009-03-31 10:15:00,79.2,79.44,79.17,79.38,4589000.0,58.7821,58.9602,58.7598,58.9157,4589000.0
2009-03-31 10:20:00,79.38,79.58,79.32,79.34,4285900.0,58.9157,59.0641,58.8711,58.886,4285900.0
2009-03-31 10:25:00,79.33,79.61,79.22,79.59,4764000.0,58.8786,59.0864,58.7969,59.0715,4764000.0
2009-03-31 10:30:00,79.6,79.81,79.59,79.65,4987800.0,59.0789,59.2348,59.0715,59.1161,4987800.0
2009-03-31 10:35:00,79.65,79.85,79.62,79.64,3818800.0,59.1161,59.2645,59.0938,59.1086,3818800.0
2009-03-31 10:40:00,79.64,79.78,79.59,79.76,2896700.0,59.1086,59.2125,59.0715,59.1977,2896700.0
2009-03-31 10:45:00,79.76,79.92,79.71,79.75,4807100.0,59.1977,59.3165,59.1606,59.1903,4807100.0
2009-03-31 10:50:00,79.75,79.85,79.59,79.59,2971900.0,59.1903,59.2645,59.0715,59.0715,2971900.0
2009-03-31 10:55:00,79.6,79.62,79.45,79.58,2655000.0,59.0789,59.0938,58.9676,59.0641,2655000.0
2009-03-31 11:00:00,79.58,79.78,79.57,79.74,2406800.0,59.0641,59.2125,59.0567,59.1829,2406800.0
2009-03-31 11:05:00,79.74,79.96,79.69,79.96,3162300.0,59.1829,59.3461,59.1457,59.3461,3162300.0
2009-03-31 11:10:00,79.95,79.96,79.81,79.87,5377300.0,59.3387,59.3461,59.2348,59.2793,5377300.0
2009-03-31 11:15:00,79.86,79.95,79.78,79.87,2903700.0,59.2719,59.3387,59.2125,59.2793,2903700.0
2009-03-31 11:20:00,79.88,79.98,79.79,79.86,2989300.0,59.2868,59.361,59.22,59.2719,2989300.0
2009-03-31 11:25:00,79.87,80.01,79.81,79.91,5293600.0,59.2793,59.3833,59.2348,59.309,5293600.0
2009-03-31 11:30:00,79.91,79.92,79.71,79.75,1984900.0,59.309,59.3165,59.1606,59.1903,1984900.0
2009-03-31 11:35:00,79.74,79.83,79.74,79.76,1195300.0,59.1829,59.2497,59.1829,59.1977,1195300.0
2009-03-31 11:40:00,79.75,79.82,79.66,79.81,2600200.0,59.1903,59.2422,59.1235,59.2348,2600200.0
2009-03-31 11:45:00,79.81,79.96,79.8,79.95,2190600.0,59.2348,59.3461,59.2274,59.3387,2190600.0
2009-03-31 11:50:00,79.94,80.03,79.87,79.94,2757000.0,59.3313,59.3981,59.2793,59.3313,2757000.0
2009-03-31 11:55:00,79.94,80.0,79.81,79.89,2291400.0,59.3313,59.3758,59.2348,59.2942,2291400.0
2009-03-31 12:00:00,79.88,79.9,79.61,79.69,2769500.0,59.2868,59.3016,59.0864,59.1457,2769500.0
2009-03-31 12:05:00,79.7,79.77,79.68,79.69,1363400.0,59.1532,59.2051,59.1383,59.1457,1363400.0
2009-03-31 12:10:00,79.69,79.75,79.64,79.74,1741900.0,59.1457,59.1903,59.1086,59.1829,1741900.0
2009-03-31 12:15:00,79.75,79.85,79.73,79.79,1343000.0,59.1903,59.2645,59.1754,59.22,1343000.0
2009-03-31 12:20:00,79.78,79.83,79.55,79.59,1921800.0,59.2125,59.2497,59.0418,59.0715,1921800.0
2009-03-31 12:25:00,79.6,79.7,79.58,79.62,1800200.0,59.0789,59.1532,59.0641,59.0938,1800200.0
2009-03-31 12:30:00,79.62,79.67,79.55,79.6,1622800.0,59.0938,59.1309,59.0418,59.0789,1622800.0
2009-03-31 12:35:00,79.6,79.71,79.6,79.68,1200100.0,59.0789,59.1606,59.0789,59.1383,1200100.0
2009-03-31 12:40:00,79.68,79.84,79.68,79.79,2185500.0,59.1383,59.2571,59.1383,59.22,2185500.0
2009-03-31 12:45:00,79.79,79.82,79.75,79.77,937900.0,59.22,59.2422,59.1903,59.2051,937900.0
2009-03-31 12:50:00,79.78,79.96,79.74,79.89,1712800.0,59.2125,59.3461,59.1829,59.2942,1712800.0
2009-03-31 12:55:00,79.9,79.98,79.89,79.95,1427300.0,59.3016,59.361,59.2942,59.3387,1427300.0
2009-03-31 13:00:00,79.96,80.13,79.92,80.13,3254600.0,59.3461,59.4723,59.3165,59.4723,3254600.0
2009-03-31 13:05:00,80.12,80.21,80.08,80.18,3563700.0,59.4649,59.5317,59.4352,59.5094,3563700.0
2009-03-31 13:10:00,80.18,80.28,80.18,80.21,3057800.0,59.5094,59.5836,59.5094,59.5317,3057800.0
2009-03-31 13:15:00,80.22,80.25,80.15,80.19,1919200.0,59.5391,59.5614,59.4872,59.5168,1919200.0
2009-03-31 13:20:00,80.18,80.32,80.18,80.22,2197000.0,59.5094,59.6133,59.5094,59.5391,2197000.0
2009-03-31 13:25:00,80.21,80.23,80.16,80.21,1368500.0,59.5317,59.5465,59.4946,59.5317,1368500.0
2009-03-31 13:30:00,80.21,80.39,80.2,80.34,3524100.0,59.5317,59.6653,59.5243,59.6282,3524100.0
2009-03-31 13:35:00,80.35,80.38,80.25,80.3,1782000.0,59.6356,59.6579,59.5614,59.5985,1782000.0
2009-03-31 13:40:00,80.3,80.32,80.22,80.31,1274900.0,59.5985,59.6133,59.5391,59.6059,1274900.0
2009-03-31 13:45:00,80.31,80.39,80.25,80.33,1700100.0,59.6059,59.6653,59.5614,59.6208,1700100.0
2009-03-31 13:50:00,80.33,80.36,80.15,80.16,2206900.0,59.6208,59.643,59.4872,59.4946,2206900.0
2009-03-31 13:55:00,80.17,80.43,80.16,80.4,2650500.0,59.502,59.695,59.4946,59.6727,2650500.0
2009-03-31 14:00:00,80.4,80.45,80.31,80.35,3191600.0,59.6727,59.7098,59.6059,59.6356,3191600.0
2009-03-31 14:05:00,80.35,80.53,80.33,80.47,3125300.0,59.6356,59.7692,59.6208,59.7247,3125300.0
2009-03-31 14:10:00,80.48,80.63,80.44,80.51,3803500.0,59.7321,59.8434,59.7024,59.7543,3803500.0
2009-03-31 14:15:00,80.52,80.69,80.51,80.64,2693900.0,59.7618,59.8879,59.7543,59.8508,2693900.0
2009-03-31 14:20:00,80.63,80.64,80.45,80.52,4207500.0,59.8434,59.8508,59.7098,59.7618,4207500.0
2009-03-31 14:25:00,80.53,80.58,80.42,80.54,2458900.0,59.7692,59.8063,59.6876,59.7766,2458900.0
2009-03-31 14:30:00,80.55,80.74,80.54,80.69,3597200.0,59.784,59.9251,59.7766,59.8879,3597200.0
2009-03-31 14:35:00,80.68,80.97,80.68,80.94,4881400.0,59.8805,60.0958,59.8805,60.0735,4881400.0
2009-03-31 14:40:00,80.94,81.0,80.88,80.96,3980500.0,60.0735,60.118,60.029,60.0883,3980500.0
2009-03-31 14:45:00,80.96,81.04,80.87,80.92,4016900.0,60.0883,60.1477,60.0215,60.0587,4016900.0
2009-03-31 14:50:00,80.92,81.08,79.15,80.95,4290800.0,60.0587,60.1774,58.745,60.0809,4290800.0
2009-03-31 14:55:00,80.95,81.0,80.79,80.81,3701400.0,60.0809,60.118,59.9622,59.977,3701400.0
2009-03-31 15:00:00,80.81,80.85,80.71,80.75,4612500.0,59.977,60.0067,59.9028,59.9325,4612500.0
2009-03-31 15:05:00,80.75,80.76,80.57,80.69,3643400.0,59.9325,59.9399,59.7989,59.8879,3643400.0
2009-03-31 15:10:00,80.68,80.72,80.52,80.56,4558400.0,59.8805,59.9102,59.7618,59.7915,4558400.0
2009-03-31 15:15:00,80.57,80.72,80.5,80.7,4310100.0,59.7989,59.9102,59.7469,59.8954,4310100.0
2009-03-31 15:20:00,80.69,80.76,80.57,80.75,4353600.0,59.8879,59.9399,59.7989,59.9325,4353600.0
2009-03-31 15:25:00,80.76,80.85,80.69,80.82,3323900.0,59.9399,60.0067,59.8879,59.9844,3323900.0
2009-03-31 15:30:00,80.82,80.83,80.3,80.33,8062400.0,59.9844,59.9919,59.5985,59.6208,8062400.0
2009-03-31 15:35:00,80.33,80.36,80.05,80.32,10789600.0,59.6208,59.643,59.4129,59.6133,10789600.0
2009-03-31 15:40:00,80.32,80.84,79.84,79.86,11342800.0,59.6133,59.9993,59.2571,59.2719,11342800.0
2009-03-31 15:45:00,79.85,80.0,79.62,79.64,14006400.0,59.2645,59.3758,59.0938,59.1086,14006400.0
2009-03-31 15:50:00,79.64,80.17,79.64,80.05,13442900.0,59.1086,59.502,59.1086,59.4129,13442900.0
2009-03-31 15:55:00,80.07,80.2,79.44,79.5,23118100.0,59.4278,59.5243,58.9602,59.0047,23118100.0
2009-03-31 16:00:00,79.5,80.26,79.43,79.49,11561900.0,59.0047,59.5688,58.9528,58.9973,11561900.0
2009-03-31 16:05:00,79.5,79.85,79.37,79.42,1901400.0,59.0047,59.2645,58.9082,58.9454,1901400.0
2009-03-31 16:10:00,79.42,79.8,79.36,79.46,2129600.0,58.9454,59.2274,58.9008,58.975,2129600.0
2009-04-01 09:30:00,78.53,78.66,78.34,78.35,6920800.0,58.2848,58.3813,58.1438,58.1512,6920800.0
2009-04-01 09:35:00,78.35,78.68,78.33,78.6,8123900.0,58.1512,58.3961,58.1364,58.3368,8123900.0
2009-04-01 09:40:00,78.6,78.72,78.53,78.59,4685700.0,58.3368,58.4258,58.2848,58.3293,4685700.0
2009-04-01 09:45:00,78.58,78.72,78.47,78.49,3282500.0,58.3219,58.4258,58.2403,58.2551,3282500.0
2009-04-01 09:50:00,78.49,78.6,78.47,78.56,3142800.0,58.2551,58.3368,58.2403,58.3071,3142800.0
2009-04-01 09:55:00,78.56,78.9,78.52,78.9,4120000.0,58.3071,58.5594,58.2774,58.5594,4120000.0
2009-04-01 10:00:00,78.89,79.34,78.89,79.24,9155500.0,58.552,58.886,58.552,58.8118,9155500.0
2009-04-01 10:05:00,79.24,79.36,79.1,79.29,5308500.0,58.8118,58.9008,58.7079,58.8489,5308500.0
2009-04-01 10:10:00,79.3,79.5,79.28,79.48,6901900.0,58.8563,59.0047,58.8414,58.9899,6901900.0
2009-04-01 10:15:00,79.49,79.79,79.38,79.76,7407000.0,58.9973,59.22,58.9157,59.1977,7407000.0
2009-04-01 10:20:00,79.77,80.03,79.4,79.86,7558100.0,59.2051,59.3981,58.9305,59.2719,7558100.0
2009-04-01 10:25:00,79.86,79.89,79.68,79.79,7081300.0,59.2719,59.2942,59.1383,59.22,7081300.0
2009-04-01 10:30:00,79.79,79.81,79.62,79.66,4390000.0,59.22,59.2348,59.0938,59.1235,4390000.0
2009-04-01 10:35:00,79.66,80.16,79.64,80.14,6555100.0,59.1235,59.4946,59.1086,59.4797,6555100.0
2009-04-01 10:40:00,80.14,80.34,80.12,80.19,6720200.0,59.4797,59.6282,59.4649,59.5168,6720200.0
2009-04-01 10:45:00,80.19,80.34,80.08,80.12,5458400.0,59.5168,59.6282,59.4352,59.4649,5458400.0
2009-04-01 10:50:00,80.13,80.27,80.11,80.18,5349300.0,59.4723,59.5762,59.4575,59.5094,5349300.0
2009-04-01 10:55:00,80.19,80.41,80.08,80.14,9752700.0,59.5168,59.6801,59.4352,59.4797,9752700.0
2009-04-01 11:00:00,80.13,80.23,80.05,80.11,4022200.0,59.4723,59.5465,59.4129,59.4575,4022200.0
2009-04-01 11:05:00,80.1,80.22,80.0,80.06,4041900.0,59.45,59.5391,59.3758,59.4204,4041900.0
2009-04-01 11:10:00,80.07,80.11,79.9,79.96,3390600.0,59.4278,59.4575,59.3016,59.3461,3390600.0
2009-04-01 11:15:00,79.96,80.23,79.89,80.08,3633900.0,59.3461,59.5465,59.2942,59.4352,3633900.0
2009-04-01 11:20:00,80.08,80.22,79.97,80.11,3352900.0,59.4352,59.5391,59.3536,59.4575,3352900.0
2009-04-01 11:25:00,80.11,80.35,80.05,80.29,3778300.0,59.4575,59.6356,59.4129,59.5911,3778300.0
2009-04-01 11:30:00,80.29,80.49,80.2,80.23,4178000.0,59.5911,59.7395,59.5243,59.5465,4178000.0
2009-04-01 11:35:00,80.22,80.43,80.2,80.4,2000600.0,59.5391,59.695,59.5243,59.6727,2000600.0
2009-04-01 11:40:00,80.41,80.6,80.38,80.51,3631100.0,59.6801,59.8211,59.6579,59.7543,3631100.0
2009-04-01 11:45:00,80.52,80.6,80.36,80.4,2304500.0,59.7618,59.8211,59.643,59.6727,2304500.0
2009-04-01 11:50:00,80.4,80.43,80.28,80.33,1955100.0,59.6727,59.695,59.5836,59.6208,1955100.0
2009-04-01 11:55:00,80.33,80.57,80.31,80.51,1763000.0,59.6208,59.7989,59.6059,59.7543,1763000.0
2009-04-01 12:00:00,80.51,80.67,80.5,80.54,3759200.0,59.7543,59.8731,59.7469,59.7766,3759200.0
2009-04-01 12:05:00,80.52,80.84,80.51,80.75,4980700.0,59.7618,59.9993,59.7543,59.9325,4980700.0
2009-04-01 12:10:00,80.76,80.86,80.75,80.86,3009800.0,59.9399,60.0141,59.9325,60.0141,3009800.0
2009-04-01 12:15:00,80.86,80.92,80.72,80.73,1850700.0,60.0141,60.0587,59.9102,59.9176,1850700.0
2009-04-01 12:20:00,80.74,80.77,80.64,80.74,2990200.0,59.9251,59.9473,59.8508,59.9251,2990200.0
2009-04-01 12:25:00,80.75,80.75,80.58,80.66,1651000.0,59.9325,59.9325,59.8063,59.8657,1651000.0
2009-04-01 12:30:00,80.66,80.77,80.63,80.65,1857400.0,59.8657,59.9473,59.8434,59.8583,1857400.0
2009-04-01 12:35:00,80.64,80.65,80.46,80.54,1997600.0,59.8508,59.8583,59.7172,59.7766,1997600.0
2009-04-01 12:40:00,80.55,80.6,80.5,80.52,801400.0,59.784,59.8211,59.7469,59.7618,801400.0
2009-04-01 12:45:00,80.51,80.65,80.46,80.59,1424500.0,59.7543,59.8583,59.7172,59.8137,1424500.0
2009-04-01 12:50:00,80.59,80.62,80.5,80.5,1412900.0,59.8137,59.836,59.7469,59.7469,1412900.0
2009-04-01 12:55:00,80.51,80.52,80.29,80.36,2508600.0,59.7543,59.7618,59.5911,59.643,2508600.0
2009-04-01 13:00:00,80.37,80.56,80.35,80.5,1724100.0,59.6504,59.7915,59.6356,59.7469,1724100.0
2009-04-01 13:05:00,80.51,80.52,80.23,80.28,2738800.0,59.7543,59.7618,59.5465,59.5836,2738800.0
2009-04-01 13:10:00,80.27,80.45,80.18,80.44,3435700.0,59.5762,59.7098,59.5094,59.7024,3435700.0
2009-04-01 13:15:00,80.44,80.52,80.4,80.47,1947300.0,59.7024,59.7618,59.6727,59.7247,1947300.0
2009-04-01 13:20:00,80.47,80.63,80.44,80.53,1884500.0,59.7247,59.8434,59.7024,59.7692,1884500.0
2009-04-01 13:25:00,80.52,80.59,80.5,80.55,997000.0,59.7618,59.8137,59.7469,59.784,997000.0
2009-04-01 13:30:00,80.55,80.57,80.36,80.41,1620400.0,59.784,59.7989,59.643,59.6801,1620400.0
2009-04-01 13:35:00,80.41,80.85,80.39,80.78,3660900.0,59.6801,60.0067,59.6653,59.9547,3660900.0
2009-04-01 13:40:00,80.78,80.88,80.69,80.84,3213900.0,59.9547,60.029,59.8879,59.9993,3213900.0
2009-04-01 13:45:00,80.84,80.85,80.67,80.7,2064900.0,59.9993,60.0067,59.8731,59.8954,2064900.0
2009-04-01 13:50:00,80.71,81.01,80.65,80.97,3990600.0,59.9028,60.1254,59.8583,60.0958,3990600.0
2009-04-01 13:55:00,80.96,80.99,80.85,80.96,2590500.0,60.0883,60.1106,60.0067,60.0883,2590500.0
2009-04-01 14:00:00,80.96,81.04,80.35,81.01,4528200.0,60.0883,60.1477,59.6356,60.1254,4528200.0
2009-04-01 14:05:00,81.01,81.27,80.97,81.21,4552700.0,60.1254,60.3184,60.0958,60.2739,4552700.0
2009-04-01 14:10:00,81.21,81.21,81.1,81.16,2142100.0,60.2739,60.2739,60.1922,60.2368,2142100.0
2009-04-01 14:15:00,81.17,81.29,81.1,81.11,2731300.0,60.2442,60.3333,60.1922,60.1997,2731300.0
2009-04-01 14:20:00,81.12,81.13,81.03,81.07,2160400.0,60.2071,60.2145,60.1403,60.17,2160400.0
2009-04-01 14:25:00,81.07,81.08,80.92,80.98,2732500.0,60.17,60.1774,60.0587,60.1032,2732500.0
2009-04-01 14:30:00,80.98,81.18,80.98,81.13,3035100.0,60.1032,60.2516,60.1032,60.2145,3035100.0
2009-04-01 14:35:00,81.18,81.25,81.1,81.1,2193800.0,60.2516,60.3036,60.1922,60.1922,2193800.0
2009-04-01 14:40:00,81.1,81.15,80.84,80.84,3384500.0,60.1922,60.2294,59.9993,59.9993,3384500.0
2009-04-01 14:45:00,80.84,81.02,80.82,80.98,3213400.0,59.9993,60.1329,59.9844,60.1032,3213400.0
2009-04-01 14:50:00,80.98,81.2,80.95,81.15,3619400.0,60.1032,60.2665,60.0809,60.2294,3619400.0
2009-04-01 14:55:00,81.17,81.18,80.99,81.06,2590400.0,60.2442,60.2516,60.1106,60.1626,2590400.0
2009-04-01 15:00:00,81.02,81.08,80.56,80.64,8010600.0,60.1329,60.1774,59.7915,59.8508,8010600.0
2009-04-01 15:05:00,80.64,80.84,80.56,80.56,4221400.0,59.8508,59.9993,59.7915,59.7915,4221400.0
2009-04-01 15:10:00,80.56,80.58,80.28,80.39,7320600.0,59.7915,59.8063,59.5836,59.6653,7320600.0
2009-04-01 15:15:00,80.39,80.62,80.18,80.51,5564000.0,59.6653,59.836,59.5094,59.7543,5564000.0
2009-04-01 15:20:00,80.53,80.64,80.4,80.51,4427300.0,59.7692,59.8508,59.6727,59.7543,4427300.0
2009-04-01 15:25:00,80.51,80.75,80.49,80.65,3048600.0,59.7543,59.9325,59.7395,59.8583,3048600.0
2009-04-01 15:30:00,80.66,80.95,80.45,80.91,5481400.0,59.8657,60.0809,59.7098,60.0512,5481400.0
2009-04-01 15:35:00,80.92,81.28,80.89,81.2,6808300.0,60.0587,60.3258,60.0364,60.2665,6808300.0
2009-04-01 15:40:00,81.2,81.33,81.16,81.19,6741400.0,60.2665,60.363,60.2368,60.259,6741400.0
2009-04-01 15:45:00,81.19,81.37,81.16,81.21,5306400.0,60.259,60.3926,60.2368,60.2739,5306400.0
2009-04-01 15:50:00,81.2,81.42,81.01,81.09,8076600.0,60.2665,60.4297,60.1254,60.1848,8076600.0
2009-04-01 15:55:00,81.09,81.13,78.4,81.03,10661200.0,60.1848,60.2145,58.1883,60.1403,10661200.0
2009-04-02 09:30:00,83.08,83.16,82.88,83.03,12014900.0,61.6618,61.7212,61.5134,61.6247,12014900.0
2009-04-02 09:35:00,83.04,83.1,82.8,82.95,7984900.0,61.6321,61.6766,61.454,61.5653,7984900.0
2009-04-02 09:40:00,82.95,83.06,82.73,83.05,6007500.0,61.5653,61.647,61.402,61.6395,6007500.0
2009-04-02 09:45:00,83.05,83.24,82.97,83.2,6089400.0,61.6395,61.7805,61.5802,61.7509,6089400.0
2009-04-02 09:50:00,83.2,83.29,82.92,83.23,6748700.0,61.7509,61.8177,61.543,61.7731,6748700.0
2009-04-02 09:55:00,83.23,83.39,83.19,83.37,5442900.0,61.7731,61.8919,61.7434,61.877,5442900.0
2009-04-02 10:00:00,83.37,83.65,83.36,83.41,10687300.0,61.877,62.0849,61.8696,61.9067,10687300.0
2009-04-02 10:05:00,83.41,83.52,83.3,83.42,6333200.0,61.9067,61.9884,61.8251,61.9141,6333200.0
2009-04-02 10:10:00,83.42,83.44,83.21,83.28,4333500.0,61.9141,61.929,61.7583,61.8102,4333500.0
2009-04-02 10:15:00,83.28,83.67,83.26,83.5,5896100.0,61.8102,62.0997,61.7954,61.9735,5896100.0
2009-04-02 10:20:00,83.49,83.53,83.27,83.31,3877100.0,61.9661,61.9958,61.8028,61.8325,3877100.0
2009-04-02 10:25:00,83.3,83.36,83.02,83.08,5210700.0,61.8251,61.8696,61.6173,61.6618,5210700.0
2009-04-02 10:30:00,83.04,83.17,83.01,83.13,3795300.0,61.6321,61.7286,61.6098,61.6989,3795300.0
2009-04-02 10:35:00,83.13,83.3,83.03,83.22,4193000.0,61.6989,61.8251,61.6247,61.7657,4193000.0
2009-04-02 10:40:00,83.22,83.49,83.06,83.48,7056400.0,61.7657,61.9661,61.647,61.9587,7056400.0
2009-04-02 10:45:00,83.48,83.69,83.42,83.66,8212700.0,61.9587,62.1145,61.9141,62.0923,8212700.0
2009-04-02 10:50:00,83.65,83.71,83.48,83.53,4166400.0,62.0849,62.1294,61.9587,61.9958,4166400.0
2009-04-02 10:55:00,83.53,83.7,83.47,83.66,3365900.0,61.9958,62.122,61.9513,62.0923,3365900.0
2009-04-02 11:00:00,83.66,83.85,83.62,83.78,5412800.0,62.0923,62.2333,62.0626,62.1813,5412800.0
2009-04-02 11:05:00,83.77,83.82,83.67,83.75,5098400.0,62.1739,62.211,62.0997,62.1591,5098400.0
2009-04-02 11:10:00,83.75,84.12,83.71,84.11,8189000.0,62.1591,62.4337,62.1294,62.4263,8189000.0
2009-04-02 11:15:00,84.11,84.25,84.03,84.21,5926600.0,62.4263,62.5302,62.3669,62.5005,5926600.0
2009-04-02 11:20:00,84.21,84.25,84.09,84.1,4304700.0,62.5005,62.5302,62.4114,62.4188,4304700.0
2009-04-02 11:25:00,84.11,84.21,84.07,84.15,2212900.0,62.4263,62.5005,62.3966,62.4559,2212900.0
2009-04-02 11:30:00,84.15,84.16,83.93,84.01,4037000.0,62.4559,62.4634,62.2927,62.352,4037000.0
2009-04-02 11:35:00,84.01,84.06,83.91,84.03,3423100.0,62.352,62.3892,62.2778,62.3669,3423100.0
2009-04-02 11:40:00,84.03,84.14,83.87,83.89,5365000.0,62.3669,62.4485,62.2481,62.263,5365000.0
2009-04-02 11:45:00,83.89,84.07,83.88,83.94,3751400.0,62.263,62.3966,62.2556,62.3001,3751400.0
2009-04-02 11:50:00,83.95,83.96,83.83,83.91,3476200.0,62.3075,62.3149,62.2184,62.2778,3476200.0
2009-04-02 11:55:00,83.91,84.08,83.87,84.03,1993800.0,62.2778,62.404,62.2481,62.3669,1993800.0
2009-04-02 12:00:00,84.03,84.07,83.87,83.92,2087600.0,62.3669,62.3966,62.2481,62.2852,2087600.0
2009-04-02 12:05:00,83.91,84.11,83.88,84.08,2670100.0,62.2778,62.4263,62.2556,62.404,2670100.0
2009-04-02 12:10:00,84.09,84.15,84.02,84.11,2096000.0,62.4114,62.4559,62.3595,62.4263,2096000.0
2009-04-02 12:15:00,84.12,84.32,84.12,84.25,3939500.0,62.4337,62.5821,62.4337,62.5302,3939500.0
2009-04-02 12:20:00,84.25,84.44,84.23,84.37,5898600.0,62.5302,62.6712,62.5153,62.6192,5898600.0
2009-04-02 12:25:00,84.37,84.58,84.33,84.45,6973900.0,62.6192,62.7751,62.5895,62.6786,6973900.0
2009-04-02 12:30:00,84.45,84.59,84.43,84.57,2804200.0,62.6786,62.7825,62.6638,62.7677,2804200.0
2009-04-02 12:35:00,84.57,84.61,84.44,84.46,2668600.0,62.7677,62.7974,62.6712,62.686,2668600.0
2009-04-02 12:40:00,84.46,84.51,84.39,84.48,2904100.0,62.686,62.7231,62.6341,62.7009,2904100.0
2009-04-02 12:45:00,84.48,84.49,84.38,84.4,2564600.0,62.7009,62.7083,62.6267,62.6415,2564600.0
2009-04-02 12:50:00,84.39,84.53,84.32,84.41,4292600.0,62.6341,62.738,62.5821,62.6489,4292600.0
2009-04-02 12:55:00,84.41,84.41,84.17,84.17,4558900.0,62.6489,62.6489,62.4708,62.4708,4558900.0
2009-04-02 13:00:00,84.18,84.25,84.15,84.18,3050900.0,62.4782,62.5302,62.4559,62.4782,3050900.0
2009-04-02 13:05:00,84.18,84.18,83.96,84.06,3852600.0,62.4782,62.4782,62.3149,62.3892,3852600.0
2009-04-02 13:10:00,84.06,84.08,83.98,84.06,2040800.0,62.3892,62.404,62.3298,62.3892,2040800.0
2009-04-02 13:15:00,84.05,84.09,83.95,84.03,2390300.0,62.3817,62.4114,62.3075,62.3669,2390300.0
2009-04-02 13:20:00,84.03,84.06,83.74,83.81,5685400.0,62.3669,62.3892,62.1516,62.2036,5685400.0
2009-04-02 13:25:00,83.8,83.91,83.78,83.85,2825700.0,62.1962,62.2778,62.1813,62.2333,2825700.0
2009-04-02 13:30:00,83.86,84.02,83.72,83.92,4413300.0,62.2407,62.3595,62.1368,62.2852,4413300.0
2009-04-02 13:35:00,83.92,83.96,83.65,83.68,3467400.0,62.2852,62.3149,62.0849,62.1071,3467400.0
2009-04-02 13:40:00,83.67,83.76,83.53,83.59,3982100.0,62.0997,62.1665,61.9958,62.0403,3982100.0
2009-04-02 13:45:00,83.59,83.88,83.57,83.75,4000000.0,62.0403,62.2556,62.0255,62.1591,4000000.0
2009-04-02 13:50:00,83.76,83.85,83.7,83.81,2645900.0,62.1665,62.2333,62.122,62.2036,2645900.0
2009-04-02 13:55:00,83.79,83.85,83.51,83.68,4871800.0,62.1888,62.2333,61.9809,62.1071,4871800.0
2009-04-02 14:00:00,83.68,83.85,83.63,83.83,3549500.0,62.1071,62.2333,62.07,62.2184,3549500.0
2009-04-02 14:05:00,83.83,83.96,83.63,83.71,2869600.0,62.2184,62.3149,62.07,62.1294,2869600.0
2009-04-02 14:10:00,83.71,83.8,83.65,83.74,1297400.0,62.1294,62.1962,62.0849,62.1516,1297400.0
2009-04-02 14:15:00,83.73,83.77,83.58,83.66,2050700.0,62.1442,62.1739,62.0329,62.0923,2050700.0
2009-04-02 14:20:00,83.69,83.88,83.67,83.75,2033600.0,62.1145,62.2556,62.0997,62.1591,2033600.0
2009-04-02 14:25:00,83.75,84.1,83.74,84.06,3306600.0,62.1591,62.4188,62.1516,62.3892,3306600.0
2009-04-02 14:30:00,84.05,84.2,84.03,84.16,3162200.0,62.3817,62.4931,62.3669,62.4634,3162200.0
2009-04-02 14:35:00,84.17,84.28,84.15,84.24,2947800.0,62.4708,62.5524,62.4559,62.5227,2947800.0
2009-04-02 14:40:00,84.24,84.38,84.2,84.32,5033100.0,62.5227,62.6267,62.4931,62.5821,5033100.0
2009-04-02 14:45:00,84.32,84.46,84.3,84.35,5424500.0,62.5821,62.686,62.5673,62.6044,5424500.0
2009-04-02 14:50:00,84.35,84.37,83.93,83.96,3875600.0,62.6044,62.6192,62.2927,62.3149,3875600.0
2009-04-02 14:55:00,83.95,84.06,83.93,84.03,3279200.0,62.3075,62.3892,62.2927,62.3669,3279200.0
2009-04-02 15:00:00,84.03,84.24,84.0,84.13,3002100.0,62.3669,62.5227,62.3446,62.4411,3002100.0
2009-04-02 15:05:00,84.13,84.13,83.63,83.82,5320900.0,62.4411,62.4411,62.07,62.211,5320900.0
2009-04-02 15:10:00,83.81,83.95,83.71,83.85,3436200.0,62.2036,62.3075,62.1294,62.2333,3436200.0
2009-04-02 15:15:00,83.85,84.11,83.7,83.72,4331400.0,62.2333,62.4263,62.122,62.1368,4331400.0
2009-04-02 15:20:00,83.72,84.02,83.6,83.92,6581100.0,62.1368,62.3595,62.0477,62.2852,6581100.0
2009-04-02 15:25:00,83.88,84.11,83.84,83.91,4080200.0,62.2556,62.4263,62.2259,62.2778,4080200.0
2009-04-02 15:30:00,83.9,84.09,83.89,83.92,4159100.0,62.2704,62.4114,62.263,62.2852,4159100.0
2009-04-02 15:35:00,83.92,84.01,83.62,83.7,7729800.0,62.2852,62.352,62.0626,62.122,7729800.0
2009-04-02 15:40:00,83.69,83.97,83.65,83.66,8614600.0,62.1145,62.3224,62.0849,62.0923,8614600.0
2009-04-02 15:45:00,83.66,83.74,83.31,83.59,12380100.0,62.0923,62.1516,61.8325,62.0403,12380100.0
2009-04-02 15:50:00,83.62,83.63,83.17,83.28,13311900.0,62.0626,62.07,61.7286,61.8102,13311900.0
2009-04-02 15:55:00,83.29,83.41,83.02,83.41,16706400.0,61.8177,61.9067,61.6173,61.9067,16706400.0
2009-04-03 09:30:00,83.49,83.65,83.32,83.51,7091400.0,61.9661,62.0849,61.8399,61.9809,7091400.0
2009-04-03 09:35:00,83.51,83.67,83.42,83.44,6874000.0,61.9809,62.0997,61.9141,61.929,6874000.0
2009-04-03 09:40:00,83.43,83.69,83.37,83.69,5344800.0,61.9216,62.1145,61.877,62.1145,5344800.0
2009-04-03 09:45:00,83.69,83.71,83.12,83.23,6377500.0,62.1145,62.1294,61.6915,61.7731,6377500.0
2009-04-03 09:50:00,83.23,83.31,83.1,83.18,3689600.0,61.7731,61.8325,61.6766,61.736,3689600.0
2009-04-03 09:55:00,83.18,83.47,83.11,83.36,3421500.0,61.736,61.9513,61.6841,61.8696,3421500.0
2009-04-03 10:00:00,83.39,83.41,82.95,82.99,7750100.0,61.8919,61.9067,61.5653,61.595,7750100.0
2009-04-03 10:05:00,83.0,83.12,82.84,83.06,3518800.0,61.6024,61.6915,61.4837,61.647,3518800.0
2009-04-03 10:10:00,83.06,83.15,82.97,83.02,2849300.0,61.647,61.7138,61.5802,61.6173,2849300.0
2009-04-03 10:15:00,83.01,83.2,82.95,82.98,3576800.0,61.6098,61.7509,61.5653,61.5876,3576800.0
2009-04-03 10:20:00,82.97,83.05,82.85,83.02,3115900.0,61.5802,61.6395,61.4911,61.6173,3115900.0
2009-04-03 10:25:00,83.02,83.18,82.98,83.1,2426500.0,61.6173,61.736,61.5876,61.6766,2426500.0
2009-04-03 10:30:00,83.09,83.18,82.91,82.96,2562900.0,61.6692,61.736,61.5356,61.5727,2562900.0
2009-04-03 10:35:00,82.96,83.0,82.86,82.99,2292400.0,61.5727,61.6024,61.4985,61.595,2292400.0
2009-04-03 10:40:00,82.98,83.05,82.73,82.75,2817900.0,61.5876,61.6395,61.402,61.4169,2817900.0
2009-04-03 10:45:00,82.75,82.83,82.67,82.81,2999400.0,61.4169,61.4762,61.3575,61.4614,2999400.0
2009-04-03 10:50:00,82.8,83.05,82.77,83.03,3046700.0,61.454,61.6395,61.4317,61.6247,3046700.0
2009-04-03 10:55:00,83.02,83.03,82.86,82.95,2063800.0,61.6173,61.6247,61.4985,61.5653,2063800.0
2009-04-03 11:00:00,82.94,83.1,82.9,82.98,2397400.0,61.5579,61.6766,61.5282,61.5876,2397400.0
2009-04-03 11:05:00,82.97,82.98,82.78,82.94,2380700.0,61.5802,61.5876,61.4391,61.5579,2380700.0
2009-04-03 11:10:00,82.94,82.98,82.85,82.89,1754800.0,61.5579,61.5876,61.4911,61.5208,1754800.0
2009-04-03 11:15:00,82.89,82.94,82.77,82.91,1617200.0,61.5208,61.5579,61.4317,61.5356,1617200.0
2009-04-03 11:20:00,82.91,82.94,82.76,82.8,1280600.0,61.5356,61.5579,61.4243,61.454,1280600.0
2009-04-03 11:25:00,82.79,82.99,82.73,82.97,3148500.0,61.4466,61.595,61.402,61.5802,3148500.0
2009-04-03 11:30:00,82.98,83.11,82.95,83.06,2012600.0,61.5876,61.6841,61.5653,61.647,2012600.0
2009-04-03 11:35:00,83.06,83.2,83.05,83.12,2512100.0,61.647,61.7509,61.6395,61.6915,2512100.0
2009-04-03 11:40:00,83.12,83.31,83.12,83.2,3063400.0,61.6915,61.8325,61.6915,61.7509,3063400.0
2009-04-03 11:45:00,83.2,83.26,83.13,83.23,2084800.0,61.7509,61.7954,61.6989,61.7731,2084800.0
2009-04-03 11:50:00,83.23,83.38,83.23,83.31,1999300.0,61.7731,61.8845,61.7731,61.8325,1999300.0
2009-04-03 11:55:00,83.3,83.36,83.24,83.35,1075100.0,61.8251,61.8696,61.7805,61.8622,1075100.0
2009-04-03 12:00:00,83.35,83.52,83.3,83.49,3439800.0,61.8622,61.9884,61.8251,61.9661,3439800.0
2009-04-03 12:05:00,83.49,83.5,83.34,83.41,2393100.0,61.9661,61.9735,61.8548,61.9067,2393100.0
2009-04-03 12:10:00,83.42,83.62,83.4,83.62,2332200.0,61.9141,62.0626,61.8993,62.0626,2332200.0
2009-04-03 12:15:00,83.61,83.69,83.51,83.55,3599800.0,62.0552,62.1145,61.9809,62.0106,3599800.0
2009-04-03 12:20:00,83.55,83.58,83.47,83.58,2194900.0,62.0106,62.0329,61.9513,62.0329,2194900.0
2009-04-03 12:25:00,83.58,83.69,83.53,83.66,2438800.0,62.0329,62.1145,61.9958,62.0923,2438800.0
2009-04-03 12:30:00,83.66,83.67,83.53,83.6,2786000.0,62.0923,62.0997,61.9958,62.0477,2786000.0
2009-04-03 12:35:00,83.61,83.76,83.57,83.59,3712700.0,62.0552,62.1665,62.0255,62.0403,3712700.0
2009-04-03 12:40:00,83.58,83.67,83.56,83.64,1877300.0,62.0329,62.0997,62.0181,62.0774,1877300.0
2009-04-03 12:45:00,83.65,83.66,83.39,83.44,2863400.0,62.0849,62.0923,61.8919,61.929,2863400.0
2009-04-03 12:50:00,83.44,83.47,83.34,83.43,1735500.0,61.929,61.9513,61.8548,61.9216,1735500.0
2009-04-03 12:55:00,83.43,83.44,83.37,83.43,1082100.0,61.9216,61.929,61.877,61.9216,1082100.0
2009-04-03 13:00:00,83.43,83.55,83.42,83.55,1193500.0,61.9216,62.0106,61.9141,62.0106,1193500.0
2009-04-03 13:05:00,83.54,83.59,83.31,83.34,2588200.0,62.0032,62.0403,61.8325,61.8548,2588200.0
2009-04-03 13:10:00,83.34,83.38,83.26,83.35,1782800.0,61.8548,61.8845,61.7954,61.8622,1782800.0
2009-04-03 13:15:00,83.35,83.49,83.31,83.45,2187600.0,61.8622,61.9661,61.8325,61.9364,2187600.0
2009-04-03 13:20:00,83.46,83.48,83.29,83.29,1465600.0,61.9438,61.9587,61.8177,61.8177,1465600.0
2009-04-03 13:25:00,83.29,83.6,83.29,83.56,2134200.0,61.8177,62.0477,61.8177,62.0181,2134200.0
2009-04-03 13:30:00,83.56,83.62,83.5,83.52,1772000.0,62.0181,62.0626,61.9735,61.9884,1772000.0
2009-04-03 13:35:00,83.53,83.6,83.4,83.43,2266200.0,61.9958,62.0477,61.8993,61.9216,2266200.0
2009-04-03 13:40:00,83.43,83.47,83.26,83.39,3530100.0,61.9216,61.9513,61.7954,61.8919,3530100.0
2009-04-03 13:45:00,83.39,83.53,83.36,83.48,1080500.0,61.8919,61.9958,61.8696,61.9587,1080500.0
2009-04-03 13:50:00,83.47,83.75,83.45,83.75,1884500.0,61.9513,62.1591,61.9364,62.1591,1884500.0
2009-04-03 13:55:00,83.75,83.77,83.65,83.75,2742200.0,62.1591,62.1739,62.0849,62.1591,2742200.0
2009-04-03 14:00:00,83.75,83.83,83.66,83.66,3487100.0,62.1591,62.2184,62.0923,62.0923,3487100.0
2009-04-03 14:05:00,83.66,83.7,83.58,83.62,2074300.0,62.0923,62.122,62.0329,62.0626,2074300.0
2009-04-03 14:10:00,83.62,83.81,83.58,83.79,1757400.0,62.0626,62.2036,62.0329,62.1888,1757400.0
2009-04-03 14:15:00,83.8,83.89,83.65,83.83,3351000.0,62.1962,62.263,62.0849,62.2184,3351000.0
2009-04-03 14:20:00,83.83,83.89,83.78,83.83,2606200.0,62.2184,62.263,62.1813,62.2184,2606200.0
2009-04-03 14:25:00,83.84,84.18,83.8,84.14,4223900.0,62.2259,62.4782,62.1962,62.4485,4223900.0
2009-04-03 14:30:00,84.14,84.17,84.03,84.1,3022200.0,62.4485,62.4708,62.3669,62.4188,3022200.0
2009-04-03 14:35:00,84.1,84.2,84.01,84.09,3408800.0,62.4188,62.4931,62.352,62.4114,3408800.0
2009-04-03 14:40:00,84.1,84.17,83.97,84.02,2442600.0,62.4188,62.4708,62.3224,62.3595,2442600.0
2009-04-03 14:45:00,84.03,84.07,83.8,83.82,2963900.0,62.3669,62.3966,62.1962,62.211,2963900.0
2009-04-03 14:50:00,83.82,83.85,83.77,83.79,1759900.0,62.211,62.2333,62.1739,62.1888,1759900.0
2009-04-03 14:55:00,83.8,84.06,83.8,83.99,3057400.0,62.1962,62.3892,62.1962,62.3372,3057400.0
2009-04-03 15:00:00,84.0,84.03,83.74,83.76,2718300.0,62.3446,62.3669,62.1516,62.1665,2718300.0
2009-04-03 15:05:00,83.76,83.79,83.6,83.68,3845600.0,62.1665,62.1888,62.0477,62.1071,3845600.0
2009-04-03 15:10:00,83.68,83.75,83.63,83.7,2223100.0,62.1071,62.1591,62.07,62.122,2223100.0
2009-04-03 15:15:00,83.7,83.74,83.45,83.65,4310700.0,62.122,62.1516,61.9364,62.0849,4310700.0
2009-04-03 15:20:00,83.65,83.75,83.51,83.72,3536000.0,62.0849,62.1591,61.9809,62.1368,3536000.0
2009-04-03 15:25:00,83.72,83.8,83.46,83.52,3595900.0,62.1368,62.1962,61.9438,61.9884,3595900.0
2009-04-03 15:30:00,83.53,83.7,83.51,83.61,3832100.0,61.9958,62.122,61.9809,62.0552,3832100.0
2009-04-03 15:35:00,83.6,83.68,83.32,83.4,4846600.0,62.0477,62.1071,61.8399,61.8993,4846600.0
2009-04-03 15:40:00,83.4,83.87,82.9,83.69,7261400.0,61.8993,62.2481,61.5282,62.1145,7261400.0
2009-04-03 15:45:00,83.69,83.92,83.62,83.72,6115900.0,62.1145,62.2852,62.0626,62.1368,6115900.0
2009-04-03 15:50:00,83.72,83.98,83.72,83.97,5031900.0,62.1368,62.3298,62.1368,62.3224,5031900.0
2009-04-03 15:55:00,83.96,84.28,83.78,84.25,10544900.0,62.3149,62.5524,62.1813,62.5302,10544900.0
2009-04-03 16:00:00,84.26,84.48,83.47,84.46,8179900.0,62.5376,62.7009,61.9513,62.686,8179900.0
2009-04-03 16:05:00,84.46,84.62,83.49,84.54,2839100.0,62.686,62.8048,61.9661,62.7454,2839100.0
2009-04-03 16:10:00,84.53,84.53,84.43,84.47,765500.0,62.738,62.738,62.6638,62.6935,765500.0
2009-04-06 09:30:00,83.33,83.44,83.14,83.32,5522900.0,61.8473,61.929,61.7063,61.8399,5522900.0
2009-04-06 09:35:00,83.32,83.47,83.05,83.23,5611000.0,61.8399,61.9513,61.6395,61.7731,5611000.0
2009-04-06 09:40:00,83.23,83.26,82.96,83.06,4991200.0,61.7731,61.7954,61.5727,61.647,4991200.0
2009-04-06 09:45:00,83.07,83.14,82.9,82.93,3831900.0,61.6544,61.7063,61.5282,61.5505,3831900.0
2009-04-06 09:50:00,82.94,83.1,82.91,83.09,4032100.0,61.5579,61.6766,61.5356,61.6692,4032100.0
2009-04-06 09:55:00,83.09,83.22,83.08,83.17,3989300.0,61.6692,61.7657,61.6618,61.7286,3989300.0
2009-04-06 10:00:00,83.17,83.46,83.11,83.44,4122600.0,61.7286,61.9438,61.6841,61.929,4122600.0
2009-04-06 10:05:00,83.44,83.55,83.35,83.5,3955100.0,61.929,62.0106,61.8622,61.9735,3955100.0
2009-04-06 10:10:00,83.5,83.53,83.16,83.17,3715900.0,61.9735,61.9958,61.7212,61.7286,3715900.0
2009-04-06 10:15:00,83.17,84.27,83.05,83.15,5470800.0,61.7286,62.545,61.6395,61.7138,5470800.0
2009-04-06 10:20:00,83.16,83.17,83.0,83.15,3054700.0,61.7212,61.7286,61.6024,61.7138,3054700.0
2009-04-06 10:25:00,83.14,83.26,82.8,82.84,5317400.0,61.7063,61.7954,61.454,61.4837,5317400.0
2009-04-06 10:30:00,82.82,83.19,82.75,82.85,3734600.0,61.4688,61.7434,61.4169,61.4911,3734600.0
2009-04-06 10:35:00,82.85,82.93,82.8,82.9,2067800.0,61.4911,61.5505,61.454,61.5282,2067800.0
2009-04-06 10:40:00,82.9,83.25,82.87,82.92,2367100.0,61.5282,61.788,61.5059,61.543,2367100.0
2009-04-06 10:45:00,82.91,83.1,82.83,83.02,2307500.0,61.5356,61.6766,61.4762,61.6173,2307500.0
2009-04-06 10:50:00,83.02,83.09,83.0,83.03,1607800.0,61.6173,61.6692,61.6024,61.6247,1607800.0
2009-04-06 10:55:00,83.02,83.1,82.91,82.97,2459200.0,61.6173,61.6766,61.5356,61.5802,2459200.0
2009-04-06 11:00:00,82.97,82.98,82.76,82.81,2220000.0,61.5802,61.5876,61.4243,61.4614,2220000.0
2009-04-06 11:05:00,82.8,82.8,82.6,82.76,3519600.0,61.454,61.454,61.3055,61.4243,3519600.0
2009-04-06 11:10:00,82.76,82.76,82.66,82.68,1380100.0,61.4243,61.4243,61.3501,61.3649,1380100.0
2009-04-06 11:15:00,82.69,82.85,82.65,82.81,2494000.0,61.3723,61.4911,61.3427,61.4614,2494000.0
2009-04-06 11:20:00,82.82,82.83,82.73,82.78,1312700.0,61.4688,61.4762,61.402,61.4391,1312700.0
2009-04-06 11:25:00,82.79,82.93,82.74,82.87,1687000.0,61.4466,61.5505,61.4095,61.5059,1687000.0
2009-04-06 11:30:00,82.88,82.98,82.81,82.93,1674200.0,61.5134,61.5876,61.4614,61.5505,1674200.0
2009-04-06 11:35:00,82.93,82.98,82.71,82.76,3066400.0,61.5505,61.5876,61.3872,61.4243,3066400.0
2009-04-06 11:40:00,82.77,82.79,82.58,82.66,2185100.0,61.4317,61.4466,61.2907,61.3501,2185100.0
2009-04-06 11:45:00,82.65,82.71,82.6,82.65,1191500.0,61.3427,61.3872,61.3055,61.3427,1191500.0
2009-04-06 11:50:00,82.64,82.68,82.47,82.49,3244500.0,61.3352,61.3649,61.2091,61.2239,3244500.0
2009-04-06 11:55:00,82.5,82.55,82.45,82.54,1695000.0,61.2313,61.2684,61.1942,61.261,1695000.0
2009-04-06 12:00:00,82.53,82.61,82.5,82.51,1539100.0,61.2536,61.313,61.2313,61.2387,1539100.0
2009-04-06 12:05:00,82.51,82.66,82.5,82.64,1363800.0,61.2387,61.3501,61.2313,61.3352,1363800.0
2009-04-06 12:10:00,82.64,82.65,82.56,82.58,1300500.0,61.3352,61.3427,61.2759,61.2907,1300500.0
2009-04-06 12:15:00,82.58,82.59,82.38,82.41,1503800.0,61.2907,61.2981,61.1423,61.1645,1503800.0
2009-04-06 12:20:00,82.4,82.41,82.34,82.38,1405300.0,61.1571,61.1645,61.1126,61.1423,1405300.0
2009-04-06 12:25:00,82.38,82.42,82.3,82.39,2128100.0,61.1423,61.1719,61.0829,61.1497,2128100.0
2009-04-06 12:30:00,82.4,82.43,82.33,82.33,1157500.0,61.1571,61.1794,61.1051,61.1051,1157500.0
2009-04-06 12:35:00,82.34,82.37,82.29,82.34,1424300.0,61.1126,61.1348,61.0755,61.1126,1424300.0
2009-04-06 12:40:00,82.35,82.5,82.34,82.45,1167600.0,61.12,61.2313,61.1126,61.1942,1167600.0
2009-04-06 12:45:00,82.44,82.48,82.41,82.42,795000.0,61.1868,61.2165,61.1645,61.1719,795000.0
2009-04-06 12:50:00,82.42,82.63,82.39,82.61,1506900.0,61.1719,61.3278,61.1497,61.313,1506900.0
2009-04-06 12:55:00,82.62,82.77,82.56,82.72,2213800.0,61.3204,61.4317,61.2759,61.3946,2213800.0
2009-04-06 13:00:00,82.73,82.86,82.67,82.68,2502800.0,61.402,61.4985,61.3575,61.3649,2502800.0
2009-04-06 13:05:00,82.68,82.75,82.63,82.63,835900.0,61.3649,61.4169,61.3278,61.3278,835900.0
2009-04-06 13:10:00,82.63,82.87,82.63,82.79,1568500.0,61.3278,61.5059,61.3278,61.4466,1568500.0
2009-04-06 13:15:00,82.8,82.85,82.61,82.63,2780400.0,61.454,61.4911,61.313,61.3278,2780400.0
2009-04-06 13:20:00,82.63,82.83,82.58,82.8,1517700.0,61.3278,61.4762,61.2907,61.454,1517700.0
2009-04-06 13:25:00,82.8,82.83,82.59,82.59,1128900.0,61.454,61.4762,61.2981,61.2981,1128900.0
2009-04-06 13:30:00,82.6,82.62,82.48,82.53,2009200.0,61.3055,61.3204,61.2165,61.2536,2009200.0
2009-04-06 13:35:00,82.52,82.55,82.42,82.53,1270100.0,61.2462,61.2684,61.1719,61.2536,1270100.0
2009-04-06 13:40:00,82.53,82.63,82.49,82.62,876700.0,61.2536,61.3278,61.2239,61.3204,876700.0
2009-04-06 13:45:00,82.62,82.99,82.61,82.95,3617500.0,61.3204,61.595,61.313,61.5653,3617500.0
2009-04-06 13:50:00,82.95,82.99,82.86,82.9,2300300.0,61.5653,61.595,61.4985,61.5282,2300300.0
2009-04-06 13:55:00,82.9,82.97,82.84,82.89,1808200.0,61.5282,61.5802,61.4837,61.5208,1808200.0
2009-04-06 14:00:00,82.88,82.98,82.82,82.84,1746200.0,61.5134,61.5876,61.4688,61.4837,1746200.0
2009-04-06 14:05:00,82.85,83.0,82.83,82.96,3148500.0,61.4911,61.6024,61.4762,61.5727,3148500.0
2009-04-06 14:10:00,82.97,83.08,82.78,82.94,3677700.0,61.5802,61.6618,61.4391,61.5579,3677700.0
2009-04-06 14:15:00,82.93,82.93,82.72,82.83,2185800.0,61.5505,61.5505,61.3946,61.4762,2185800.0
2009-04-06 14:20:00,82.82,82.92,82.74,82.9,997700.0,61.4688,61.543,61.4095,61.5282,997700.0
2009-04-06 14:25:00,82.89,83.07,82.86,82.97,2216800.0,61.5208,61.6544,61.4985,61.5802,2216800.0
2009-04-06 14:30:00,82.97,83.04,82.67,82.74,3868800.0,61.5802,61.6321,61.3575,61.4095,3868800.0
2009-04-06 14:35:00,82.73,82.8,82.63,82.7,2555400.0,61.402,61.454,61.3278,61.3798,2555400.0
2009-04-06 14:40:00,82.7,82.78,82.6,82.78,3728800.0,61.3798,61.4391,61.3055,61.4391,3728800.0
2009-04-06 14:45:00,82.78,82.9,82.65,82.83,4416800.0,61.4391,61.5282,61.3427,61.4762,4416800.0
2009-04-06 14:50:00,82.82,83.22,82.8,83.14,4137400.0,61.4688,61.7657,61.454,61.7063,4137400.0
2009-04-06 14:55:00,83.13,83.19,82.99,82.99,3373200.0,61.6989,61.7434,61.595,61.595,3373200.0
2009-04-06 15:00:00,82.99,83.05,82.91,82.99,2722500.0,61.595,61.6395,61.5356,61.595,2722500.0
2009-04-06 15:05:00,83.0,83.11,82.84,82.93,3110600.0,61.6024,61.6841,61.4837,61.5505,3110600.0
2009-04-06 15:10:00,82.92,83.01,82.79,82.82,2470000.0,61.543,61.6098,61.4466,61.4688,2470000.0
2009-04-06 15:15:00,82.82,83.33,82.81,83.28,6235600.0,61.4688,61.8473,61.4614,61.8102,6235600.0
2009-04-06 15:20:00,83.29,83.35,83.14,83.22,4965600.0,61.8177,61.8622,61.7063,61.7657,4965600.0
2009-04-06 15:25:00,83.22,83.34,82.95,83.1,5272100.0,61.7657,61.8548,61.5653,61.6766,5272100.0
2009-04-06 15:30:00,83.1,83.42,83.05,83.29,6582200.0,61.6766,61.9141,61.6395,61.8177,6582200.0
2009-04-06 15:35:00,83.28,83.29,82.98,82.98,4870300.0,61.8102,61.8177,61.5876,61.5876,4870300.0
2009-04-06 15:40:00,82.98,83.36,82.98,83.23,4872300.0,61.5876,61.8696,61.5876,61.7731,4872300.0
2009-04-06 15:45:00,83.22,83.33,83.12,83.24,4026800.0,61.7657,61.8473,61.6915,61.7805,4026800.0
2009-04-06 15:50:00,83.25,83.69,83.24,83.69,7288800.0,61.788,62.1145,61.7805,62.1145,7288800.0
2009-04-06 15:55:00,83.68,83.81,83.49,83.51,10155800.0,62.1071,62.2036,61.9661,61.9809,10155800.0
2009-04-07 09:30:00,82.25,82.26,81.86,81.94,5658700.0,61.0458,61.0532,60.7563,60.8157,5658700.0
2009-04-07 09:35:00,81.93,82.0,81.81,81.92,6714200.0,60.8083,60.8602,60.7192,60.8008,6714200.0
2009-04-07 09:40:00,81.92,81.94,81.76,81.83,4284400.0,60.8008,60.8157,60.6821,60.7341,4284400.0
2009-04-07 09:45:00,81.83,81.92,81.67,81.9,5729700.0,60.7341,60.8008,60.6153,60.786,5729700.0
2009-04-07 09:50:00,81.9,81.95,81.76,81.87,3257800.0,60.786,60.8231,60.6821,60.7637,3257800.0
2009-04-07 09:55:00,81.86,82.04,81.78,81.97,4782800.0,60.7563,60.8899,60.6969,60.838,4782800.0
2009-04-07 10:00:00,81.97,82.03,81.79,81.79,3789900.0,60.838,60.8825,60.7044,60.7044,3789900.0
2009-04-07 10:05:00,81.79,81.93,81.73,81.87,2634200.0,60.7044,60.8083,60.6598,60.7637,2634200.0
2009-04-07 10:10:00,81.87,82.03,81.77,82.01,3957600.0,60.7637,60.8825,60.6895,60.8676,3957600.0
2009-04-07 10:15:00,82.01,82.07,81.85,81.91,5136300.0,60.8676,60.9122,60.7489,60.7934,5136300.0
2009-04-07 10:20:00,81.9,82.09,81.89,81.95,2934000.0,60.786,60.927,60.7786,60.8231,2934000.0
2009-04-07 10:25:00,81.96,82.24,81.94,82.23,4410700.0,60.8305,61.0384,60.8157,61.0309,4410700.0
2009-04-07 10:30:00,82.23,82.49,82.18,82.37,4688300.0,61.0309,61.2239,60.9938,61.1348,4688300.0
2009-04-07 10:35:00,82.37,82.5,82.36,82.46,4263100.0,61.1348,61.2313,61.1274,61.2016,4263100.0
2009-04-07 10:40:00,82.46,82.52,82.32,82.38,3509800.0,61.2016,61.2462,61.0977,61.1423,3509800.0
2009-04-07 10:45:00,82.38,82.65,82.35,82.58,5160100.0,61.1423,61.3427,61.12,61.2907,5160100.0
2009-04-07 10:50:00,82.58,82.59,82.43,82.52,2793700.0,61.2907,61.2981,61.1794,61.2462,2793700.0
2009-04-07 10:55:00,82.53,82.55,82.38,82.38,2239400.0,61.2536,61.2684,61.1423,61.1423,2239400.0
2009-04-07 11:00:00,82.39,82.55,82.29,82.48,2665700.0,61.1497,61.2684,61.0755,61.2165,2665700.0
2009-04-07 11:05:00,82.49,82.53,82.27,82.31,2888800.0,61.2239,61.2536,61.0606,61.0903,2888800.0
2009-04-07 11:10:00,82.31,82.42,82.27,82.34,3509900.0,61.0903,61.1719,61.0606,61.1126,3509900.0
2009-04-07 11:15:00,82.34,82.36,82.25,82.29,2560100.0,61.1126,61.1274,61.0458,61.0755,2560100.0
2009-04-07 11:20:00,82.28,82.46,82.25,82.4,2437300.0,61.068,61.2016,61.0458,61.1571,2437300.0
2009-04-07 11:25:00,82.4,82.4,82.23,82.3,2501700.0,61.1571,61.1571,61.0309,61.0829,2501700.0
2009-04-07 11:30:00,82.3,82.55,82.26,82.51,3044600.0,61.0829,61.2684,61.0532,61.2387,3044600.0
2009-04-07 11:35:00,82.5,82.51,82.16,82.2,3801100.0,61.2313,61.2387,60.979,61.0087,3801100.0
2009-04-07 11:40:00,82.2,82.2,82.08,82.1,2922300.0,61.0087,61.0087,60.9196,60.9344,2922300.0
2009-04-07 11:45:00,82.1,82.2,82.07,82.15,2945400.0,60.9344,61.0087,60.9122,60.9716,2945400.0
2009-04-07 11:50:00,82.15,82.23,82.06,82.22,2081600.0,60.9716,61.0309,60.9048,61.0235,2081600.0
2009-04-07 11:55:00,82.21,82.22,82.07,82.13,2215700.0,61.0161,61.0235,60.9122,60.9567,2215700.0
2009-04-07 12:00:00,82.13,82.28,82.12,82.2,2061200.0,60.9567,61.068,60.9493,61.0087,2061200.0
2009-04-07 12:05:00,82.21,82.25,82.1,82.19,1599000.0,61.0161,61.0458,60.9344,61.0012,1599000.0
2009-04-07 12:10:00,82.19,82.46,82.14,82.38,3902300.0,61.0012,61.2016,60.9641,61.1423,3902300.0
2009-04-07 12:15:00,82.38,82.39,82.27,82.3,1298600.0,61.1423,61.1497,61.0606,61.0829,1298600.0
2009-04-07 12:20:00,82.3,82.38,82.29,82.31,975900.0,61.0829,61.1423,61.0755,61.0903,975900.0
2009-04-07 12:25:00,82.31,82.31,82.07,82.12,2212800.0,61.0903,61.0903,60.9122,60.9493,2212800.0
2009-04-07 12:30:00,82.12,82.22,82.11,82.17,1033200.0,60.9493,61.0235,60.9419,60.9864,1033200.0
2009-04-07 12:35:00,82.17,82.27,82.03,82.04,3238900.0,60.9864,61.0606,60.8825,60.8899,3238900.0
2009-04-07 12:40:00,82.04,82.21,82.03,82.2,2040600.0,60.8899,61.0161,60.8825,61.0087,2040600.0
2009-04-07 12:45:00,82.2,82.28,82.17,82.26,959800.0,61.0087,61.068,60.9864,61.0532,959800.0
2009-04-07 12:50:00,82.26,82.35,82.23,82.31,2221100.0,61.0532,61.12,61.0309,61.0903,2221100.0
2009-04-07 12:55:00,82.32,82.32,82.25,82.31,717600.0,61.0977,61.0977,61.0458,61.0903,717600.0
2009-04-07 13:00:00,82.31,82.35,82.13,82.14,2418800.0,61.0903,61.12,60.9567,60.9641,2418800.0
2009-04-07 13:05:00,82.15,82.18,82.0,82.04,1818100.0,60.9716,60.9938,60.8602,60.8899,1818100.0
2009-04-07 13:10:00,82.03,82.05,81.92,81.96,1946800.0,60.8825,60.8973,60.8008,60.8305,1946800.0
2009-04-07 13:15:00,81.96,81.97,81.81,81.84,3336700.0,60.8305,60.838,60.7192,60.7415,3336700.0
2009-04-07 13:20:00,81.84,81.86,81.72,81.83,2554000.0,60.7415,60.7563,60.6524,60.7341,2554000.0
2009-04-07 13:25:00,81.83,81.84,81.77,81.79,930900.0,60.7341,60.7415,60.6895,60.7044,930900.0
2009-04-07 13:30:00,81.79,82.0,81.57,81.63,4172700.0,60.7044,60.8602,60.5411,60.5856,4172700.0
2009-04-07 13:35:00,81.62,81.64,81.56,81.63,2074800.0,60.5782,60.593,60.5337,60.5856,2074800.0
2009-04-07 13:40:00,81.63,81.77,81.62,81.74,1847900.0,60.5856,60.6895,60.5782,60.6673,1847900.0
2009-04-07 13:45:00,81.74,81.75,81.64,81.65,1405900.0,60.6673,60.6747,60.593,60.6005,1405900.0
2009-04-07 13:50:00,81.65,81.85,81.57,81.82,2667200.0,60.6005,60.7489,60.5411,60.7266,2667200.0
2009-04-07 13:55:00,81.81,81.84,81.73,81.73,1318900.0,60.7192,60.7415,60.6598,60.6598,1318900.0
2009-04-07 14:00:00,81.74,81.74,81.57,81.58,1467400.0,60.6673,60.6673,60.5411,60.5485,1467400.0
2009-04-07 14:05:00,81.58,81.73,81.52,81.7,1906800.0,60.5485,60.6598,60.504,60.6376,1906800.0
2009-04-07 14:10:00,81.69,81.85,81.65,81.85,1150800.0,60.6301,60.7489,60.6005,60.7489,1150800.0
2009-04-07 14:15:00,81.84,81.87,81.72,81.74,1503900.0,60.7415,60.7637,60.6524,60.6673,1503900.0
2009-04-07 14:20:00,81.73,81.8,81.62,81.65,1608200.0,60.6598,60.7118,60.5782,60.6005,1608200.0
2009-04-07 14:25:00,81.64,81.81,81.62,81.74,1600700.0,60.593,60.7192,60.5782,60.6673,1600700.0
2009-04-07 14:30:00,81.75,81.77,81.63,81.66,1242300.0,60.6747,60.6895,60.5856,60.6079,1242300.0
2009-04-07 14:35:00,81.67,81.69,81.53,81.55,1591300.0,60.6153,60.6301,60.5114,60.5262,1591300.0
2009-04-07 14:40:00,81.55,81.71,81.51,81.55,2737400.0,60.5262,60.645,60.4965,60.5262,2737400.0
2009-04-07 14:45:00,81.54,81.67,81.51,81.61,1535100.0,60.5188,60.6153,60.4965,60.5708,1535100.0
2009-04-07 14:50:00,81.61,81.82,81.61,81.72,2095700.0,60.5708,60.7266,60.5708,60.6524,2095700.0
2009-04-07 14:55:00,81.73,81.86,81.71,81.84,2306500.0,60.6598,60.7563,60.645,60.7415,2306500.0
2009-04-07 15:00:00,81.84,81.87,81.63,81.68,2975800.0,60.7415,60.7637,60.5856,60.6227,2975800.0
2009-04-07 15:05:00,81.68,81.87,81.62,81.82,2097000.0,60.6227,60.7637,60.5782,60.7266,2097000.0
2009-04-07 15:10:00,81.86,82.11,81.82,81.99,5088900.0,60.7563,60.9419,60.7266,60.8528,5088900.0
2009-04-07 15:15:00,82.02,82.2,81.98,82.09,2241000.0,60.8751,61.0087,60.8454,60.927,2241000.0
2009-04-07 15:20:00,82.1,82.15,82.0,82.07,2182000.0,60.9344,60.9716,60.8602,60.9122,2182000.0
2009-04-07 15:25:00,82.07,82.1,81.82,81.88,2749300.0,60.9122,60.9344,60.7266,60.7712,2749300.0
2009-04-07 15:30:00,81.87,82.12,81.83,82.1,2523000.0,60.7637,60.9493,60.7341,60.9344,2523000.0
2009-04-07 15:35:00,82.1,82.11,81.86,82.0,3169700.0,60.9344,60.9419,60.7563,60.8602,3169700.0
2009-04-07 15:40:00,82.0,82.36,81.89,82.22,5823400.0,60.8602,61.1274,60.7786,61.0235,5823400.0
2009-04-07 15:45:00,82.22,82.37,82.0,82.04,4777900.0,61.0235,61.1348,60.8602,60.8899,4777900.0
2009-04-07 15:50:00,82.04,82.15,81.88,81.88,4739200.0,60.8899,60.9716,60.7712,60.7712,4739200.0
2009-04-07 15:55:00,81.88,81.92,81.56,81.59,8615800.0,60.7712,60.8008,60.5337,60.5559,8615800.0
2009-04-07 16:00:00,81.56,81.75,81.55,81.69,6088600.0,60.5337,60.6747,60.5262,60.6301,6088600.0
2009-04-07 16:05:00,81.69,82.25,81.63,81.65,3027200.0,60.6301,61.0458,60.5856,60.6005,3027200.0
2009-04-07 16:10:00,81.64,81.94,81.63,81.87,1451400.0,60.593,60.8157,60.5856,60.7637,1451400.0
2009-04-08 09:30:00,82.06,82.34,82.02,82.31,4283900.0,60.9048,61.1126,60.8751,61.0903,4283900.0
2009-04-08 09:35:00,82.31,82.38,82.18,82.22,3929100.0,61.0903,61.1423,60.9938,61.0235,3929100.0
2009-04-08 09:40:00,82.22,82.5,82.1,82.48,3541700.0,61.0235,61.2313,60.9344,61.2165,3541700.0
2009-04-08 09:45:00,82.48,82.6,82.39,82.39,4341000.0,61.2165,61.3055,61.1497,61.1497,4341000.0
2009-04-08 09:50:00,82.39,82.43,82.24,82.26,2240500.0,61.1497,61.1794,61.0384,61.0532,2240500.0
2009-04-08 09:55:00,82.26,82.34,82.2,82.24,2203600.0,61.0532,61.1126,61.0087,61.0384,2203600.0
2009-04-08 10:00:00,82.24,82.27,82.06,82.07,2925500.0,61.0384,61.0606,60.9048,60.9122,2925500.0
2009-04-08 10:05:00,82.08,82.34,81.99,82.07,2807500.0,60.9196,61.1126,60.8528,60.9122,2807500.0
2009-04-08 10:10:00,82.07,82.18,81.94,82.15,3055300.0,60.9122,60.9938,60.8157,60.9716,3055300.0
2009-04-08 10:15:00,82.15,82.3,81.88,81.91,3558000.0,60.9716,61.0829,60.7712,60.7934,3558000.0
2009-04-08 10:20:00,81.9,81.94,81.76,81.78,3799600.0,60.786,60.8157,60.6821,60.6969,3799600.0
2009-04-08 10:25:00,81.77,81.81,81.58,81.67,3021800.0,60.6895,60.7192,60.5485,60.6153,3021800.0
2009-04-08 10:30:00,81.66,81.79,81.59,81.72,3376900.0,60.6079,60.7044,60.5559,60.6524,3376900.0
2009-04-08 10:35:00,81.71,81.81,81.54,81.66,3156400.0,60.645,60.7192,60.5188,60.6079,3156400.0
2009-04-08 10:40:00,81.66,81.81,81.62,81.8,2998800.0,60.6079,60.7192,60.5782,60.7118,2998800.0
2009-04-08 10:45:00,81.81,81.86,81.65,81.67,2931800.0,60.7192,60.7563,60.6005,60.6153,2931800.0
2009-04-08 10:50:00,81.67,81.93,81.65,81.85,4025900.0,60.6153,60.8083,60.6005,60.7489,4025900.0
2009-04-08 10:55:00,81.84,81.94,81.84,81.93,1862100.0,60.7415,60.8157,60.7415,60.8083,1862100.0
2009-04-08 11:00:00,81.93,82.18,81.92,82.09,4495600.0,60.8083,60.9938,60.8008,60.927,4495600.0
2009-04-08 11:05:00,82.1,82.22,82.07,82.12,2002600.0,60.9344,61.0235,60.9122,60.9493,2002600.0
2009-04-08 11:10:00,82.13,82.17,82.08,82.15,2162700.0,60.9567,60.9864,60.9196,60.9716,2162700.0
2009-04-08 11:15:00,82.15,82.27,82.1,82.12,3451900.0,60.9716,61.0606,60.9344,60.9493,3451900.0
2009-04-08 11:20:00,82.11,82.22,82.11,82.18,1540800.0,60.9419,61.0235,60.9419,60.9938,1540800.0
2009-04-08 11:25:00,82.18,82.33,82.11,82.12,3117500.0,60.9938,61.1051,60.9419,60.9493,3117500.0
2009-04-08 11:30:00,82.12,82.16,82.07,82.14,2154500.0,60.9493,60.979,60.9122,60.9641,2154500.0
2009-04-08 11:35:00,82.14,82.52,82.11,82.43,4000000.0,60.9641,61.2462,60.9419,61.1794,4000000.0
2009-04-08 11:40:00,82.43,82.45,82.3,82.35,2411800.0,61.1794,61.1942,61.0829,61.12,2411800.0
2009-04-08 11:45:00,82.36,82.54,82.35,82.41,2744200.0,61.1274,61.261,61.12,61.1645,2744200.0
2009-04-08 11:50:00,82.41,82.51,82.33,82.39,2564400.0,61.1645,61.2387,61.1051,61.1497,2564400.0
2009-04-08 11:55:00,82.39,82.45,82.29,82.29,1570900.0,61.1497,61.1942,61.0755,61.0755,1570900.0
2009-04-08 12:00:00,82.3,82.34,82.21,82.29,2161000.0,61.0829,61.1126,61.0161,61.0755,2161000.0
2009-04-08 12:05:00,82.29,82.36,82.26,82.28,740200.0,61.0755,61.1274,61.0532,61.068,740200.0
2009-04-08 12:10:00,82.27,82.39,82.18,82.18,1841400.0,61.0606,61.1497,60.9938,60.9938,1841400.0
2009-04-08 12:15:00,82.19,82.33,82.13,82.25,2107300.0,61.0012,61.1051,60.9567,61.0458,2107300.0
2009-04-08 12:20:00,82.28,82.5,82.24,82.48,1890300.0,61.068,61.2313,61.0384,61.2165,1890300.0
2009-04-08 12:25:00,82.48,82.57,82.43,82.43,1479200.0,61.2165,61.2833,61.1794,61.1794,1479200.0
2009-04-08 12:30:00,82.44,82.47,82.43,82.46,540700.0,61.1868,61.2091,61.1794,61.2016,540700.0
2009-04-08 12:35:00,82.46,82.46,82.34,82.41,1693600.0,61.2016,61.2016,61.1126,61.1645,1693600.0
2009-04-08 12:40:00,82.42,82.75,82.41,82.64,3595000.0,61.1719,61.4169,61.1645,61.3352,3595000.0
2009-04-08 12:45:00,82.64,82.81,82.64,82.74,2305500.0,61.3352,61.4614,61.3352,61.4095,2305500.0
2009-04-08 12:50:00,82.75,82.81,82.69,82.8,1959100.0,61.4169,61.4614,61.3723,61.454,1959100.0
2009-04-08 12:55:00,82.81,82.94,82.79,82.8,3257200.0,61.4614,61.5579,61.4466,61.454,3257200.0
2009-04-08 13:00:00,82.81,82.83,82.68,82.7,1851600.0,61.4614,61.4762,61.3649,61.3798,1851600.0
2009-04-08 13:05:00,82.69,82.77,82.68,82.73,1096000.0,61.3723,61.4317,61.3649,61.402,1096000.0
2009-04-08 13:10:00,82.73,82.75,82.68,82.74,1004200.0,61.402,61.4169,61.3649,61.4095,1004200.0
2009-04-08 13:15:00,82.74,82.79,82.59,82.61,1753000.0,61.4095,61.4466,61.2981,61.313,1753000.0
2009-04-08 13:20:00,82.61,82.71,82.59,82.68,1441100.0,61.313,61.3872,61.2981,61.3649,1441100.0
2009-04-08 13:25:00,82.68,82.76,82.66,82.71,822200.0,61.3649,61.4243,61.3501,61.3872,822200.0
2009-04-08 13:30:00,82.71,82.81,82.7,82.79,1362500.0,61.3872,61.4614,61.3798,61.4466,1362500.0
2009-04-08 13:35:00,82.78,82.79,82.51,82.55,2339400.0,61.4391,61.4466,61.2387,61.2684,2339400.0
2009-04-08 13:40:00,82.55,82.69,82.53,82.62,1331600.0,61.2684,61.3723,61.2536,61.3204,1331600.0
2009-04-08 13:45:00,82.62,82.68,82.56,82.66,1707100.0,61.3204,61.3649,61.2759,61.3501,1707100.0
2009-04-08 13:50:00,82.66,82.69,82.54,82.56,1171700.0,61.3501,61.3723,61.261,61.2759,1171700.0
2009-04-08 13:55:00,82.56,82.63,82.53,82.6,885100.0,61.2759,61.3278,61.2536,61.3055,885100.0
2009-04-08 14:00:00,82.6,82.63,82.34,82.39,5179700.0,61.3055,61.3278,61.1126,61.1497,5179700.0
2009-04-08 14:05:00,82.39,82.41,82.16,82.21,2186200.0,61.1497,61.1645,60.979,61.0161,2186200.0
2009-04-08 14:10:00,82.21,82.34,82.18,82.31,2615700.0,61.0161,61.1126,60.9938,61.0903,2615700.0
2009-04-08 14:15:00,82.31,82.32,82.06,82.15,2573600.0,61.0903,61.0977,60.9048,60.9716,2573600.0
2009-04-08 14:20:00,82.15,82.23,82.0,82.02,2473500.0,60.9716,61.0309,60.8602,60.8751,2473500.0
2009-04-08 14:25:00,82.03,82.21,82.0,82.19,2311100.0,60.8825,61.0161,60.8602,61.0012,2311100.0
2009-04-08 14:30:00,82.2,82.27,82.1,82.13,1716900.0,61.0087,61.0606,60.9344,60.9567,1716900.0
2009-04-08 14:35:00,82.14,82.27,82.1,82.16,2482500.0,60.9641,61.0606,60.9344,60.979,2482500.0
2009-04-08 14:40:00,82.15,82.32,82.01,82.22,3114700.0,60.9716,61.0977,60.8676,61.0235,3114700.0
2009-04-08 14:45:00,82.22,82.27,82.17,82.19,1586700.0,61.0235,61.0606,60.9864,61.0012,1586700.0
2009-04-08 14:50:00,82.2,82.2,81.93,81.98,4153800.0,61.0087,61.0087,60.8083,60.8454,4153800.0
2009-04-08 14:55:00,81.98,82.06,81.84,82.01,2620300.0,60.8454,60.9048,60.7415,60.8676,2620300.0
2009-04-08 15:00:00,82.0,82.01,81.64,81.71,3146900.0,60.8602,60.8676,60.593,60.645,3146900.0
2009-04-08 15:05:00,81.72,81.79,81.64,81.7,2712400.0,60.6524,60.7044,60.593,60.6376,2712400.0
2009-04-08 15:10:00,81.7,81.85,81.6,81.79,2963700.0,60.6376,60.7489,60.5633,60.7044,2963700.0
2009-04-08 15:15:00,81.8,81.97,81.71,81.89,2310700.0,60.7118,60.838,60.645,60.7786,2310700.0
2009-04-08 15:20:00,81.89,82.04,81.85,82.04,2623500.0,60.7786,60.8899,60.7489,60.8899,2623500.0
2009-04-08 15:25:00,82.04,82.15,81.89,81.95,3519300.0,60.8899,60.9716,60.7786,60.8231,3519300.0
2009-04-08 15:30:00,81.95,82.23,81.93,82.15,2679400.0,60.8231,61.0309,60.8083,60.9716,2679400.0
2009-04-08 15:35:00,82.15,82.33,82.07,82.32,2623600.0,60.9716,61.1051,60.9122,61.0977,2623600.0
2009-04-08 15:40:00,82.33,82.38,82.22,82.38,3400500.0,61.1051,61.1423,61.0235,61.1423,3400500.0
2009-04-08 15:45:00,82.38,82.5,82.23,82.37,3993300.0,61.1423,61.2313,61.0309,61.1348,3993300.0
2009-04-08 15:50:00,82.38,82.52,82.22,82.26,3654200.0,61.1423,61.2462,61.0235,61.0532,3654200.0
2009-04-08 15:55:00,82.26,82.61,82.25,82.54,5677400.0,61.0532,61.313,61.0458,61.261,5677400.0
2009-04-09 09:30:00,84.67,84.73,84.47,84.57,5809100.0,62.8419,62.8864,62.6935,62.7677,5809100.0
2009-04-09 09:35:00,84.56,84.72,84.41,84.43,5200400.0,62.7603,62.879,62.6489,62.6638,5200400.0
2009-04-09 09:40:00,84.44,84.71,84.33,84.67,5806400.0,62.6712,62.8716,62.5895,62.8419,5806400.0
2009-04-09 09:45:00,84.68,84.72,84.59,84.66,5077100.0,62.8493,62.879,62.7825,62.8345,5077100.0
2009-04-09 09:50:00,84.66,84.96,84.65,84.93,8553700.0,62.8345,63.0571,62.827,63.0349,8553700.0
2009-04-09 09:55:00,84.92,85.09,84.91,85.05,7093000.0,63.0274,63.1536,63.02,63.1239,7093000.0
2009-04-09 10:00:00,85.05,85.19,85.04,85.09,6315400.0,63.1239,63.2278,63.1165,63.1536,6315400.0
2009-04-09 10:05:00,85.09,85.16,84.96,84.97,5252100.0,63.1536,63.2056,63.0571,63.0646,5252100.0
2009-04-09 10:10:00,84.98,85.04,84.92,85.0,4494800.0,63.072,63.1165,63.0274,63.0868,4494800.0
2009-04-09 10:15:00,85.01,85.04,84.88,84.89,3094400.0,63.0942,63.1165,62.9978,63.0052,3094400.0
2009-04-09 10:20:00,84.89,85.01,84.88,84.96,2887800.0,63.0052,63.0942,62.9978,63.0571,2887800.0
2009-04-09 10:25:00,84.96,85.1,84.94,85.0,4658700.0,63.0571,63.161,63.0423,63.0868,4658700.0
2009-04-09 10:30:00,85.0,85.04,84.85,84.94,3234700.0,63.0868,63.1165,62.9755,63.0423,3234700.0
2009-04-09 10:35:00,84.95,85.1,84.91,85.02,3493700.0,63.0497,63.161,63.02,63.1017,3493700.0
2009-04-09 10:40:00,85.02,85.03,84.76,84.77,2678600.0,63.1017,63.1091,62.9087,62.9161,2678600.0
2009-04-09 10:45:00,84.78,84.82,84.69,84.78,3256300.0,62.9235,62.9532,62.8567,62.9235,3256300.0
2009-04-09 10:50:00,84.78,84.85,84.75,84.79,1733800.0,62.9235,62.9755,62.9013,62.931,1733800.0
2009-04-09 10:55:00,84.79,84.88,84.75,84.79,1590600.0,62.931,62.9978,62.9013,62.931,1590600.0
2009-04-09 11:00:00,84.8,84.9,84.69,84.85,3180300.0,62.9384,63.0126,62.8567,62.9755,3180300.0
2009-04-09 11:05:00,84.86,84.88,84.81,84.84,927500.0,62.9829,62.9978,62.9458,62.9681,927500.0
2009-04-09 11:10:00,84.84,84.88,84.76,84.78,1539300.0,62.9681,62.9978,62.9087,62.9235,1539300.0
2009-04-09 11:15:00,84.78,84.94,84.77,84.92,1847100.0,62.9235,63.0423,62.9161,63.0274,1847100.0
2009-04-09 11:20:00,84.92,84.94,84.79,84.8,1574200.0,63.0274,63.0423,62.931,62.9384,1574200.0
2009-04-09 11:25:00,84.8,84.83,84.59,84.59,3327900.0,62.9384,62.9606,62.7825,62.7825,3327900.0
2009-04-09 11:30:00,84.6,84.71,84.57,84.58,1852700.0,62.7899,62.8716,62.7677,62.7751,1852700.0
2009-04-09 11:35:00,84.58,84.62,84.54,84.59,2303400.0,62.7751,62.8048,62.7454,62.7825,2303400.0
2009-04-09 11:40:00,84.59,84.62,84.43,84.44,3120100.0,62.7825,62.8048,62.6638,62.6712,3120100.0
2009-04-09 11:45:00,84.45,84.59,84.43,84.58,2113300.0,62.6786,62.7825,62.6638,62.7751,2113300.0
2009-04-09 11:50:00,84.58,84.59,84.54,84.55,798200.0,62.7751,62.7825,62.7454,62.7528,798200.0
2009-04-09 11:55:00,84.55,84.74,84.53,84.72,2510100.0,62.7528,62.8938,62.738,62.879,2510100.0
2009-04-09 12:00:00,84.72,84.77,84.65,84.65,2250000.0,62.879,62.9161,62.827,62.827,2250000.0
2009-04-09 12:05:00,84.64,84.77,84.59,84.75,2120600.0,62.8196,62.9161,62.7825,62.9013,2120600.0
2009-04-09 12:10:00,84.76,84.84,84.64,84.71,2892900.0,62.9087,62.9681,62.8196,62.8716,2892900.0
2009-04-09 12:15:00,84.71,84.71,84.54,84.64,2149100.0,62.8716,62.8716,62.7454,62.8196,2149100.0
2009-04-09 12:20:00,84.63,84.73,84.63,84.71,1190200.0,62.8122,62.8864,62.8122,62.8716,1190200.0
2009-04-09 12:25:00,84.71,84.82,84.67,84.79,2490800.0,62.8716,62.9532,62.8419,62.931,2490800.0
2009-04-09 12:30:00,84.79,84.87,84.75,84.79,1880600.0,62.931,62.9903,62.9013,62.931,1880600.0
2009-04-09 12:35:00,84.79,84.83,84.75,84.81,1332200.0,62.931,62.9606,62.9013,62.9458,1332200.0
2009-04-09 12:40:00,84.81,84.9,84.78,84.87,1637000.0,62.9458,63.0126,62.9235,62.9903,1637000.0
2009-04-09 12:45:00,84.87,84.9,84.79,84.82,2047000.0,62.9903,63.0126,62.931,62.9532,2047000.0
2009-04-09 12:50:00,84.83,84.88,84.77,84.78,1676300.0,62.9606,62.9978,62.9161,62.9235,1676300.0
2009-04-09 12:55:00,84.78,84.82,84.76,84.77,1028000.0,62.9235,62.9532,62.9087,62.9161,1028000.0
2009-04-09 13:00:00,84.78,84.89,84.66,84.85,1771400.0,62.9235,63.0052,62.8345,62.9755,1771400.0
2009-04-09 13:05:00,84.84,85.0,84.83,84.98,1781600.0,62.9681,63.0868,62.9606,63.072,1781600.0
2009-04-09 13:10:00,84.99,85.04,84.91,84.95,1737200.0,63.0794,63.1165,63.02,63.0497,1737200.0
2009-04-09 13:15:00,84.95,84.98,84.9,84.96,1323200.0,63.0497,63.072,63.0126,63.0571,1323200.0
2009-04-09 13:20:00,84.96,85.08,84.95,85.03,1951600.0,63.0571,63.1462,63.0497,63.1091,1951600.0
2009-04-09 13:25:00,85.03,85.04,84.85,84.87,1563500.0,63.1091,63.1165,62.9755,62.9903,1563500.0
2009-04-09 13:30:00,84.87,84.93,84.83,84.85,1252200.0,62.9903,63.0349,62.9606,62.9755,1252200.0
2009-04-09 13:35:00,84.85,84.91,84.81,84.86,990200.0,62.9755,63.02,62.9458,62.9829,990200.0
2009-04-09 13:40:00,84.86,84.93,84.79,84.91,1011400.0,62.9829,63.0349,62.931,63.02,1011400.0
2009-04-09 13:45:00,84.9,85.04,84.9,85.01,1664100.0,63.0126,63.1165,63.0126,63.0942,1664100.0
2009-04-09 13:50:00,85.01,85.05,84.96,85.05,1250400.0,63.0942,63.1239,63.0571,63.1239,1250400.0
2009-04-09 13:55:00,85.05,85.1,85.03,85.06,1146500.0,63.1239,63.161,63.1091,63.1313,1146500.0
2009-04-09 14:00:00,85.07,85.09,84.95,84.98,2548500.0,63.1388,63.1536,63.0497,63.072,2548500.0
2009-04-09 14:05:00,84.98,85.1,84.97,85.09,1214900.0,63.072,63.161,63.0646,63.1536,1214900.0
2009-04-09 14:10:00,85.08,85.14,84.96,85.0,2058100.0,63.1462,63.1907,63.0571,63.0868,2058100.0
2009-04-09 14:15:00,85.01,85.04,84.73,84.85,3991900.0,63.0942,63.1165,62.8864,62.9755,3991900.0
2009-04-09 14:20:00,84.84,84.92,84.83,84.89,989900.0,62.9681,63.0274,62.9606,63.0052,989900.0
2009-04-09 14:25:00,84.89,85.05,84.89,84.94,1889800.0,63.0052,63.1239,63.0052,63.0423,1889800.0
2009-04-09 14:30:00,84.95,85.13,84.94,85.12,2455600.0,63.0497,63.1833,63.0423,63.1759,2455600.0
2009-04-09 14:35:00,85.11,85.3,85.05,85.29,4283100.0,63.1685,63.3095,63.1239,63.3021,4283100.0
2009-04-09 14:40:00,85.29,85.32,85.21,85.25,2197100.0,63.3021,63.3243,63.2427,63.2724,2197100.0
2009-04-09 14:45:00,85.25,85.48,85.24,85.41,4109400.0,63.2724,63.4431,63.2649,63.3911,4109400.0
2009-04-09 14:50:00,85.41,85.49,85.24,85.27,4012400.0,63.3911,63.4505,63.2649,63.2872,4012400.0
2009-04-09 14:55:00,85.28,85.37,85.22,85.31,2069800.0,63.2946,63.3614,63.2501,63.3169,2069800.0
2009-04-09 15:00:00,85.31,85.39,85.25,85.37,1397800.0,63.3169,63.3763,63.2724,63.3614,1397800.0
2009-04-09 15:05:00,85.36,85.4,85.3,85.39,1823100.0,63.354,63.3837,63.3095,63.3763,1823100.0
2009-04-09 15:10:00,85.4,85.41,85.17,85.17,2349400.0,63.3837,63.3911,63.213,63.213,2349400.0
2009-04-09 15:15:00,85.17,85.45,85.15,85.44,2419300.0,63.213,63.4208,63.1981,63.4134,2419300.0
2009-04-09 15:20:00,85.44,85.46,85.22,85.25,2446700.0,63.4134,63.4282,63.2501,63.2724,2446700.0
2009-04-09 15:25:00,85.25,85.39,85.23,85.35,1998400.0,63.2724,63.3763,63.2575,63.3466,1998400.0
2009-04-09 15:30:00,85.35,85.37,85.21,85.35,2689800.0,63.3466,63.3614,63.2427,63.3466,2689800.0
2009-04-09 15:35:00,85.35,85.53,85.31,85.44,3458700.0,63.3466,63.4802,63.3169,63.4134,3458700.0
2009-04-09 15:40:00,85.44,85.54,85.2,85.38,5954100.0,63.4134,63.4876,63.2353,63.3689,5954100.0
2009-04-09 15:45:00,85.38,85.48,85.26,85.48,4344800.0,63.3689,63.4431,63.2798,63.4431,4344800.0
2009-04-09 15:50:00,85.48,85.64,85.35,85.48,8999600.0,63.4431,63.5618,63.3466,63.4431,8999600.0
2009-04-09 15:55:00,85.47,85.82,84.95,85.82,17455000.0,63.4357,63.6954,63.0497,63.6954,17455000.0
2009-04-13 09:30:00,84.91,85.04,84.85,84.85,5008600.0,63.02,63.1165,62.9755,62.9755,5008600.0
2009-04-13 09:35:00,84.85,85.0,84.82,84.97,3360300.0,62.9755,63.0868,62.9532,63.0646,3360300.0
2009-04-13 09:40:00,84.96,85.01,84.69,84.76,3712600.0,63.0571,63.0942,62.8567,62.9087,3712600.0
2009-04-13 09:45:00,84.75,84.87,84.68,84.83,2563000.0,62.9013,62.9903,62.8493,62.9606,2563000.0
2009-04-13 09:50:00,84.83,84.87,84.69,84.82,2035900.0,62.9606,62.9903,62.8567,62.9532,2035900.0
2009-04-13 09:55:00,84.84,84.84,84.58,84.7,3185600.0,62.9681,62.9681,62.7751,62.8642,3185600.0
2009-04-13 10:00:00,84.7,84.96,84.66,84.91,1982900.0,62.8642,63.0571,62.8345,63.02,1982900.0
2009-04-13 10:05:00,84.92,85.01,84.86,85.01,2190100.0,63.0274,63.0942,62.9829,63.0942,2190100.0
2009-04-13 10:10:00,85.01,85.36,84.99,85.31,4029600.0,63.0942,63.354,63.0794,63.3169,4029600.0
2009-04-13 10:15:00,85.32,85.38,85.19,85.27,3108100.0,63.3243,63.3689,63.2278,63.2872,3108100.0
2009-04-13 10:20:00,85.26,85.49,85.25,85.47,2795100.0,63.2798,63.4505,63.2724,63.4357,2795100.0
2009-04-13 10:25:00,85.47,85.47,85.29,85.32,2333600.0,63.4357,63.4357,63.3021,63.3243,2333600.0
2009-04-13 10:30:00,85.31,85.32,85.08,85.14,3814800.0,63.3169,63.3243,63.1462,63.1907,3814800.0
2009-04-13 10:35:00,85.15,85.33,85.11,85.11,1901800.0,63.1981,63.3317,63.1685,63.1685,1901800.0
2009-04-13 10:40:00,85.11,85.33,85.02,85.05,2378300.0,63.1685,63.3317,63.1017,63.1239,2378300.0
2009-04-13 10:45:00,85.05,85.16,84.97,85.14,2807100.0,63.1239,63.2056,63.0646,63.1907,2807100.0
2009-04-13 10:50:00,85.13,85.27,85.03,85.03,2807700.0,63.1833,63.2872,63.1091,63.1091,2807700.0
2009-04-13 10:55:00,85.05,85.19,85.01,85.09,2210500.0,63.1239,63.2278,63.0942,63.1536,2210500.0
2009-04-13 11:00:00,85.09,85.1,84.85,84.9,2514400.0,63.1536,63.161,62.9755,63.0126,2514400.0
2009-04-13 11:05:00,84.9,84.94,84.8,84.85,1986800.0,63.0126,63.0423,62.9384,62.9755,1986800.0
2009-04-13 11:10:00,84.84,84.98,84.83,84.9,1604600.0,62.9681,63.072,62.9606,63.0126,1604600.0
2009-04-13 11:15:00,84.9,84.99,84.84,84.93,1546300.0,63.0126,63.0794,62.9681,63.0349,1546300.0
2009-04-13 11:20:00,84.93,84.98,84.88,84.93,1045500.0,63.0349,63.072,62.9978,63.0349,1045500.0
2009-04-13 11:25:00,84.94,85.23,84.92,85.15,2415900.0,63.0423,63.2575,63.0274,63.1981,2415900.0
2009-04-13 11:30:00,85.15,85.18,85.07,85.09,2180200.0,63.1981,63.2204,63.1388,63.1536,2180200.0
2009-04-13 11:35:00,85.09,85.09,84.98,85.03,1820000.0,63.1536,63.1536,63.072,63.1091,1820000.0
2009-04-13 11:40:00,85.03,85.13,84.9,84.95,2246600.0,63.1091,63.1833,63.0126,63.0497,2246600.0
2009-04-13 11:45:00,84.95,85.05,84.92,85.05,1105000.0,63.0497,63.1239,63.0274,63.1239,1105000.0
2009-04-13 11:50:00,85.04,85.05,84.77,84.81,2501500.0,63.1165,63.1239,62.9161,62.9458,2501500.0
2009-04-13 11:55:00,84.81,85.0,84.78,84.98,1755900.0,62.9458,63.0868,62.9235,63.072,1755900.0
2009-04-13 12:00:00,84.98,85.11,84.94,85.08,1370300.0,63.072,63.1685,63.0423,63.1462,1370300.0
2009-04-13 12:05:00,85.07,85.16,85.04,85.11,1257900.0,63.1388,63.2056,63.1165,63.1685,1257900.0
2009-04-13 12:10:00,85.11,85.18,85.08,85.12,995700.0,63.1685,63.2204,63.1462,63.1759,995700.0
2009-04-13 12:15:00,85.12,85.26,85.02,85.21,1451300.0,63.1759,63.2798,63.1017,63.2427,1451300.0
2009-04-13 12:20:00,85.22,85.36,85.17,85.2,1351500.0,63.2501,63.354,63.213,63.2353,1351500.0
2009-04-13 12:25:00,85.2,85.21,85.09,85.17,1354400.0,63.2353,63.2427,63.1536,63.213,1354400.0
2009-04-13 12:30:00,85.17,85.37,85.17,85.3,1322300.0,63.213,63.3614,63.213,63.3095,1322300.0
2009-04-13 12:35:00,85.3,85.35,85.28,85.29,796200.0,63.3095,63.3466,63.2946,63.3021,796200.0
2009-04-13 12:40:00,85.3,85.34,85.25,85.28,905800.0,63.3095,63.3392,63.2724,63.2946,905800.0
2009-04-13 12:45:00,85.28,85.32,85.22,85.31,814000.0,63.2946,63.3243,63.2501,63.3169,814000.0
2009-04-13 12:50:00,85.31,85.34,85.28,85.33,526600.0,63.3169,63.3392,63.2946,63.3317,526600.0
2009-04-13 12:55:00,85.33,85.45,85.32,85.4,1110900.0,63.3317,63.4208,63.3243,63.3837,1110900.0
2009-04-13 13:00:00,85.4,85.41,85.17,85.27,1837800.0,63.3837,63.3911,63.213,63.2872,1837800.0
2009-04-13 13:05:00,85.27,85.31,85.25,85.25,673000.0,63.2872,63.3169,63.2724,63.2724,673000.0
2009-04-13 13:10:00,85.25,85.3,85.22,85.24,530700.0,63.2724,63.3095,63.2501,63.2649,530700.0
2009-04-13 13:15:00,85.24,85.41,85.23,85.4,984800.0,63.2649,63.3911,63.2575,63.3837,984800.0
2009-04-13 13:20:00,85.41,85.73,85.41,85.6,3743200.0,63.3911,63.6286,63.3911,63.5321,3743200.0
2009-04-13 13:25:00,85.59,85.63,85.55,85.59,1665000.0,63.5247,63.5544,63.495,63.5247,1665000.0
2009-04-13 13:30:00,85.59,85.77,85.59,85.76,1959400.0,63.5247,63.6583,63.5247,63.6509,1959400.0
2009-04-13 13:35:00,85.77,85.77,85.61,85.62,1655800.0,63.6583,63.6583,63.5396,63.547,1655800.0
2009-04-13 13:40:00,85.62,85.7,85.6,85.61,1048600.0,63.547,63.6064,63.5321,63.5396,1048600.0
2009-04-13 13:45:00,85.62,85.77,85.62,85.7,1552300.0,63.547,63.6583,63.547,63.6064,1552300.0
2009-04-13 13:50:00,85.7,85.84,85.69,85.82,1710100.0,63.6064,63.7103,63.5989,63.6954,1710100.0
2009-04-13 13:55:00,85.82,85.85,85.77,85.83,1713700.0,63.6954,63.7177,63.6583,63.7028,1713700.0
2009-04-13 14:00:00,85.84,85.9,85.76,85.81,2083900.0,63.7103,63.7548,63.6509,63.688,2083900.0
2009-04-13 14:05:00,85.81,85.85,85.69,85.71,1496100.0,63.688,63.7177,63.5989,63.6138,1496100.0
2009-04-13 14:10:00,85.72,85.74,85.52,85.57,2450800.0,63.6212,63.636,63.4728,63.5099,2450800.0
2009-04-13 14:15:00,85.57,85.62,85.47,85.61,2176900.0,63.5099,63.547,63.4357,63.5396,2176900.0
2009-04-13 14:20:00,85.62,85.73,85.57,85.67,1023300.0,63.547,63.6286,63.5099,63.5841,1023300.0
2009-04-13 14:25:00,85.68,85.72,85.57,85.6,1515300.0,63.5915,63.6212,63.5099,63.5321,1515300.0
2009-04-13 14:30:00,85.6,85.78,85.58,85.75,1323300.0,63.5321,63.6657,63.5173,63.6435,1323300.0
2009-04-13 14:35:00,85.75,85.8,85.65,85.66,1026800.0,63.6435,63.6806,63.5692,63.5767,1026800.0
2009-04-13 14:40:00,85.66,85.84,85.56,85.69,2364000.0,63.5767,63.7103,63.5024,63.5989,2364000.0
2009-04-13 14:45:00,85.69,85.71,85.52,85.57,3471600.0,63.5989,63.6138,63.4728,63.5099,3471600.0
2009-04-13 14:50:00,85.57,85.67,85.53,85.61,1495700.0,63.5099,63.5841,63.4802,63.5396,1495700.0
2009-04-13 14:55:00,85.61,85.76,85.52,85.55,2654700.0,63.5396,63.6509,63.4728,63.495,2654700.0
2009-04-13 15:00:00,85.55,85.87,85.38,85.83,7904700.0,63.495,63.7325,63.3689,63.7028,7904700.0
2009-04-13 15:05:00,85.82,85.97,85.77,85.83,2439200.0,63.6954,63.8067,63.6583,63.7028,2439200.0
2009-04-13 15:10:00,85.83,86.05,85.82,86.03,3438800.0,63.7028,63.8661,63.6954,63.8513,3438800.0
2009-04-13 15:15:00,86.02,86.22,85.99,86.14,3634600.0,63.8439,63.9923,63.8216,63.9329,3634600.0
2009-04-13 15:20:00,86.14,86.21,86.09,86.17,2754700.0,63.9329,63.9849,63.8958,63.9552,2754700.0
2009-04-13 15:25:00,86.16,86.29,86.07,86.19,3164100.0,63.9478,64.0443,63.881,63.97,3164100.0
2009-04-13 15:30:00,86.18,86.36,86.09,86.26,4467700.0,63.9626,64.0962,63.8958,64.022,4467700.0
2009-04-13 15:35:00,86.27,86.38,86.17,86.35,3216600.0,64.0294,64.1111,63.9552,64.0888,3216600.0
2009-04-13 15:40:00,86.34,86.54,85.1,86.49,5800900.0,64.0814,64.2298,63.161,64.1927,5800900.0
2009-04-13 15:45:00,86.48,86.53,86.21,86.22,4815700.0,64.1853,64.2224,63.9849,63.9923,4815700.0
2009-04-13 15:50:00,86.23,86.34,85.98,86.1,6120800.0,63.9997,64.0814,63.8142,63.9032,6120800.0
2009-04-13 15:55:00,86.09,86.15,85.83,85.85,8376800.0,63.8958,63.9403,63.7028,63.7177,8376800.0
2009-04-14 09:30:00,85.02,85.19,84.8,84.93,5222000.0,63.1017,63.2278,62.9384,63.0349,5222000.0
2009-04-14 09:35:00,84.92,84.95,84.61,84.88,5168000.0,63.0274,63.0497,62.7974,62.9978,5168000.0
2009-04-14 09:40:00,84.88,84.88,84.61,84.79,4119100.0,62.9978,62.9978,62.7974,62.931,4119100.0
2009-04-14 09:45:00,84.78,84.79,84.51,84.79,4792900.0,62.9235,62.931,62.7231,62.931,4792900.0
2009-04-14 09:50:00,84.79,84.93,84.79,84.87,4252800.0,62.931,63.0349,62.931,62.9903,4252800.0
2009-04-14 09:55:00,84.89,85.09,84.81,85.03,3754800.0,63.0052,63.1536,62.9458,63.1091,3754800.0
2009-04-14 10:00:00,85.03,85.15,84.96,85.1,4170300.0,63.1091,63.1981,63.0571,63.161,4170300.0
2009-04-14 10:05:00,85.09,85.13,84.55,84.95,3633800.0,63.1536,63.1833,62.7528,63.0497,3633800.0
2009-04-14 10:10:00,84.95,85.19,84.91,85.01,3099200.0,63.0497,63.2278,63.02,63.0942,3099200.0
2009-04-14 10:15:00,85.01,85.17,84.9,85.08,3303700.0,63.0942,63.213,63.0126,63.1462,3303700.0
2009-04-14 10:20:00,85.09,85.25,85.05,85.18,3172700.0,63.1536,63.2724,63.1239,63.2204,3172700.0
2009-04-14 10:25:00,85.19,85.37,85.15,85.36,3319700.0,63.2278,63.3614,63.1981,63.354,3319700.0
2009-04-14 10:30:00,85.36,85.65,85.33,85.55,4416700.0,63.354,63.5692,63.3317,63.495,4416700.0
2009-04-14 10:35:00,85.55,85.65,85.49,85.56,2904100.0,63.495,63.5692,63.4505,63.5024,2904100.0
2009-04-14 10:40:00,85.55,85.76,85.51,85.71,3431100.0,63.495,63.6509,63.4653,63.6138,3431100.0
2009-04-14 10:45:00,85.7,85.74,85.6,85.66,2046700.0,63.6064,63.636,63.5321,63.5767,2046700.0
2009-04-14 10:50:00,85.65,85.69,85.54,85.55,2679500.0,63.5692,63.5989,63.4876,63.495,2679500.0
2009-04-14 10:55:00,85.55,85.57,85.46,85.51,2382200.0,63.495,63.5099,63.4282,63.4653,2382200.0
2009-04-14 11:00:00,85.5,85.6,85.42,85.53,3185400.0,63.4579,63.5321,63.3985,63.4802,3185400.0
2009-04-14 11:05:00,85.53,85.54,85.3,85.36,3340900.0,63.4802,63.4876,63.3095,63.354,3340900.0
2009-04-14 11:10:00,85.36,85.38,85.25,85.37,1699900.0,63.354,63.3689,63.2724,63.3614,1699900.0
2009-04-14 11:15:00,85.37,85.38,85.22,85.23,1392300.0,63.3614,63.3689,63.2501,63.2575,1392300.0
2009-04-14 11:20:00,85.23,85.27,85.07,85.15,2891800.0,63.2575,63.2872,63.1388,63.1981,2891800.0
2009-04-14 11:25:00,85.15,85.29,85.01,85.03,1578200.0,63.1981,63.3021,63.0942,63.1091,1578200.0
2009-04-14 11:30:00,85.03,85.28,85.02,85.28,2160800.0,63.1091,63.2946,63.1017,63.2946,2160800.0
2009-04-14 11:35:00,85.28,85.29,85.13,85.24,2225900.0,63.2946,63.3021,63.1833,63.2649,2225900.0
2009-04-14 11:40:00,85.24,85.28,85.16,85.21,1965200.0,63.2649,63.2946,63.2056,63.2427,1965200.0
2009-04-14 11:45:00,85.21,85.38,85.21,85.3,1218200.0,63.2427,63.3689,63.2427,63.3095,1218200.0
2009-04-14 11:50:00,85.3,85.33,85.18,85.23,1229700.0,63.3095,63.3317,63.2204,63.2575,1229700.0
2009-04-14 11:55:00,85.22,85.23,85.08,85.11,1905800.0,63.2501,63.2575,63.1462,63.1685,1905800.0
2009-04-14 12:00:00,85.11,85.11,85.0,85.09,1766300.0,63.1685,63.1685,63.0868,63.1536,1766300.0
2009-04-14 12:05:00,85.08,85.09,84.94,84.95,907300.0,63.1462,63.1536,63.0423,63.0497,907300.0
2009-04-14 12:10:00,84.96,85.06,84.8,84.8,2421900.0,63.0571,63.1313,62.9384,62.9384,2421900.0
2009-04-14 12:15:00,84.8,84.89,84.71,84.87,2375900.0,62.9384,63.0052,62.8716,62.9903,2375900.0
2009-04-14 12:20:00,84.87,84.91,84.8,84.91,1591500.0,62.9903,63.02,62.9384,63.02,1591500.0
2009-04-14 12:25:00,84.91,84.99,84.87,84.94,1066300.0,63.02,63.0794,62.9903,63.0423,1066300.0
2009-04-14 12:30:00,84.94,85.01,84.9,85.0,1197600.0,63.0423,63.0942,63.0126,63.0868,1197600.0
2009-04-14 12:35:00,85.0,85.03,84.88,84.9,1042300.0,63.0868,63.1091,62.9978,63.0126,1042300.0
2009-04-14 12:40:00,84.89,84.9,84.56,84.57,2787700.0,63.0052,63.0126,62.7603,62.7677,2787700.0
2009-04-14 12:45:00,84.57,84.59,84.24,84.3,4774500.0,62.7677,62.7825,62.5227,62.5673,4774500.0
2009-04-14 12:50:00,84.3,84.38,84.3,84.33,1922200.0,62.5673,62.6267,62.5673,62.5895,1922200.0
2009-04-14 12:55:00,84.33,84.35,84.13,84.28,3780300.0,62.5895,62.6044,62.4411,62.5524,3780300.0
2009-04-14 13:00:00,84.27,84.33,84.22,84.24,1939600.0,62.545,62.5895,62.5079,62.5227,1939600.0
2009-04-14 13:05:00,84.24,84.26,84.09,84.17,2138300.0,62.5227,62.5376,62.4114,62.4708,2138300.0
2009-04-14 13:10:00,84.17,84.33,84.08,84.31,2372300.0,62.4708,62.5895,62.404,62.5747,2372300.0
2009-04-14 13:15:00,84.32,84.4,84.28,84.35,2052500.0,62.5821,62.6415,62.5524,62.6044,2052500.0
2009-04-14 13:20:00,84.35,84.37,84.22,84.3,1669300.0,62.6044,62.6192,62.5079,62.5673,1669300.0
2009-04-14 13:25:00,84.3,84.42,84.23,84.38,2675900.0,62.5673,62.6563,62.5153,62.6267,2675900.0
2009-04-14 13:30:00,84.38,84.49,84.37,84.44,2750500.0,62.6267,62.7083,62.6192,62.6712,2750500.0
2009-04-14 13:35:00,84.44,84.49,84.28,84.29,2400400.0,62.6712,62.7083,62.5524,62.5599,2400400.0
2009-04-14 13:40:00,84.3,84.42,84.26,84.41,940400.0,62.5673,62.6563,62.5376,62.6489,940400.0
2009-04-14 13:45:00,84.41,84.42,84.18,84.25,2413300.0,62.6489,62.6563,62.4782,62.5302,2413300.0
2009-04-14 13:50:00,84.25,84.37,84.22,84.24,1520100.0,62.5302,62.6192,62.5079,62.5227,1520100.0
2009-04-14 13:55:00,84.25,84.43,84.18,84.41,2166600.0,62.5302,62.6638,62.4782,62.6489,2166600.0
2009-04-14 14:00:00,84.41,84.41,84.29,84.35,2022900.0,62.6489,62.6489,62.5599,62.6044,2022900.0
2009-04-14 14:05:00,84.35,84.39,84.13,84.22,2144900.0,62.6044,62.6341,62.4411,62.5079,2144900.0
2009-04-14 14:10:00,84.22,84.38,84.1,84.35,2288700.0,62.5079,62.6267,62.4188,62.6044,2288700.0
2009-04-14 14:15:00,84.35,84.51,84.27,84.5,3255200.0,62.6044,62.7231,62.545,62.7157,3255200.0
2009-04-14 14:20:00,84.5,84.68,84.36,84.65,2838600.0,62.7157,62.8493,62.6118,62.827,2838600.0
2009-04-14 14:25:00,84.64,84.66,84.5,84.65,2743800.0,62.8196,62.8345,62.7157,62.827,2743800.0
2009-04-14 14:30:00,84.64,84.67,84.46,84.52,2220300.0,62.8196,62.8419,62.686,62.7306,2220300.0
2009-04-14 14:35:00,84.53,84.66,84.47,84.66,2283000.0,62.738,62.8345,62.6935,62.8345,2283000.0
2009-04-14 14:40:00,84.66,84.69,84.5,84.58,1324100.0,62.8345,62.8567,62.7157,62.7751,1324100.0
2009-04-14 14:45:00,84.57,84.65,84.43,84.52,1812900.0,62.7677,62.827,62.6638,62.7306,1812900.0
2009-04-14 14:50:00,84.53,84.58,84.31,84.34,2103200.0,62.738,62.7751,62.5747,62.597,2103200.0
2009-04-14 14:55:00,84.33,84.7,84.33,84.7,1960200.0,62.5895,62.8642,62.5895,62.8642,1960200.0
2009-04-14 15:00:00,84.69,84.88,84.69,84.71,4279800.0,62.8567,62.9978,62.8567,62.8716,4279800.0
2009-04-14 15:05:00,84.71,84.8,84.6,84.62,2379300.0,62.8716,62.9384,62.7899,62.8048,2379300.0
2009-04-14 15:10:00,84.62,84.74,84.53,84.66,2399300.0,62.8048,62.8938,62.738,62.8345,2399300.0
2009-04-14 15:15:00,84.66,84.94,84.61,84.91,2651400.0,62.8345,63.0423,62.7974,63.02,2651400.0
2009-04-14 15:20:00,84.92,84.94,84.75,84.78,2698700.0,63.0274,63.0423,62.9013,62.9235,2698700.0
2009-04-14 15:25:00,84.78,84.84,84.49,84.62,3138800.0,62.9235,62.9681,62.7083,62.8048,3138800.0
2009-04-14 15:30:00,84.62,84.69,84.47,84.47,2594400.0,62.8048,62.8567,62.6935,62.6935,2594400.0
2009-04-14 15:35:00,84.48,84.65,84.38,84.4,4765600.0,62.7009,62.827,62.6267,62.6415,4765600.0
2009-04-14 15:40:00,84.39,84.56,84.33,84.36,3934500.0,62.6341,62.7603,62.5895,62.6118,3934500.0
2009-04-14 15:45:00,84.36,84.77,84.35,84.53,6256900.0,62.6118,62.9161,62.6044,62.738,6256900.0
2009-04-14 15:50:00,84.52,84.64,84.25,84.25,5999500.0,62.7306,62.8196,62.5302,62.5302,5999500.0
2009-04-14 15:55:00,84.25,84.5,84.15,84.31,12596000.0,62.5302,62.7157,62.4559,62.5747,12596000.0
2009-04-14 16:00:00,84.31,84.44,84.2,84.3,13599600.0,62.5747,62.6712,62.4931,62.5673,13599600.0
2009-04-14 16:05:00,84.3,84.42,84.26,84.34,1266800.0,62.5673,62.6563,62.5376,62.597,1266800.0
2009-04-14 16:10:00,84.36,84.55,84.31,84.54,1200900.0,62.6118,62.7528,62.5747,62.7454,1200900.0
2009-04-15 09:30:00,83.83,83.92,83.61,83.79,5067100.0,62.2184,62.2852,62.0552,62.1888,5067100.0
2009-04-15 09:35:00,83.79,83.95,83.74,83.89,4952300.0,62.1888,62.3075,62.1516,62.263,4952300.0
2009-04-15 09:40:00,83.89,84.13,83.75,84.08,3995700.0,62.263,62.4411,62.1591,62.404,3995700.0
2009-04-15 09:45:00,84.08,84.11,83.91,83.94,3046500.0,62.404,62.4263,62.2778,62.3001,3046500.0
2009-04-15 09:50:00,83.93,84.23,83.93,84.12,4210100.0,62.2927,62.5153,62.2927,62.4337,4210100.0
2009-04-15 09:55:00,84.11,84.32,84.01,84.28,4033100.0,62.4263,62.5821,62.352,62.5524,4033100.0
2009-04-15 10:00:00,84.28,84.4,84.21,84.32,4042600.0,62.5524,62.6415,62.5005,62.5821,4042600.0
2009-04-15 10:05:00,84.32,84.55,84.25,84.54,2524900.0,62.5821,62.7528,62.5302,62.7454,2524900.0
2009-04-15 10:10:00,84.55,84.62,84.51,84.55,3177000.0,62.7528,62.8048,62.7231,62.7528,3177000.0
2009-04-15 10:15:00,84.55,84.58,84.29,84.38,3419300.0,62.7528,62.7751,62.5599,62.6267,3419300.0
2009-04-15 10:20:00,84.37,84.5,84.35,84.44,1703200.0,62.6192,62.7157,62.6044,62.6712,1703200.0
2009-04-15 10:25:00,84.45,84.47,84.35,84.42,2134500.0,62.6786,62.6935,62.6044,62.6563,2134500.0
2009-04-15 10:30:00,84.41,84.42,84.15,84.33,3586400.0,62.6489,62.6563,62.4559,62.5895,3586400.0
2009-04-15 10:35:00,84.34,84.36,84.18,84.27,2145000.0,62.597,62.6118,62.4782,62.545,2145000.0
2009-04-15 10:40:00,84.26,84.36,84.14,84.32,3254300.0,62.5376,62.6118,62.4485,62.5821,3254300.0
2009-04-15 10:45:00,84.31,84.38,84.15,84.18,4043300.0,62.5747,62.6267,62.4559,62.4782,4043300.0
2009-04-15 10:50:00,84.18,84.19,84.02,84.05,2127700.0,62.4782,62.4856,62.3595,62.3817,2127700.0
2009-04-15 10:55:00,84.05,84.09,83.95,83.98,1926900.0,62.3817,62.4114,62.3075,62.3298,1926900.0
2009-04-15 11:00:00,83.98,84.08,83.92,83.93,1998300.0,62.3298,62.404,62.2852,62.2927,1998300.0
2009-04-15 11:05:00,83.93,83.96,83.87,83.93,1947300.0,62.2927,62.3149,62.2481,62.2927,1947300.0
2009-04-15 11:10:00,83.94,84.02,83.91,83.93,1496900.0,62.3001,62.3595,62.2778,62.2927,1496900.0
2009-04-15 11:15:00,83.93,84.02,83.8,84.01,2863200.0,62.2927,62.3595,62.1962,62.352,2863200.0
2009-04-15 11:20:00,84.01,84.13,84.0,84.12,2128000.0,62.352,62.4411,62.3446,62.4337,2128000.0
2009-04-15 11:25:00,84.12,84.18,84.05,84.06,1987000.0,62.4337,62.4782,62.3817,62.3892,1987000.0
2009-04-15 11:30:00,84.06,84.28,84.06,84.25,1833700.0,62.3892,62.5524,62.3892,62.5302,1833700.0
2009-04-15 11:35:00,84.24,84.38,84.24,84.28,2397800.0,62.5227,62.6267,62.5227,62.5524,2397800.0
2009-04-15 11:40:00,84.29,84.37,84.22,84.22,1808600.0,62.5599,62.6192,62.5079,62.5079,1808600.0
2009-04-15 11:45:00,84.22,84.29,84.16,84.28,1821000.0,62.5079,62.5599,62.4634,62.5524,1821000.0
2009-04-15 11:50:00,84.28,84.37,84.21,84.25,1619600.0,62.5524,62.6192,62.5005,62.5302,1619600.0
2009-04-15 11:55:00,84.25,84.52,84.25,84.41,1981500.0,62.5302,62.7306,62.5302,62.6489,1981500.0
2009-04-15 12:00:00,84.41,84.51,84.38,84.45,1966900.0,62.6489,62.7231,62.6267,62.6786,1966900.0
2009-04-15 12:05:00,84.44,84.58,84.42,84.5,2101700.0,62.6712,62.7751,62.6563,62.7157,2101700.0
2009-04-15 12:10:00,84.5,84.54,84.4,84.46,1408400.0,62.7157,62.7454,62.6415,62.686,1408400.0
2009-04-15 12:15:00,84.46,84.5,84.34,84.43,1904200.0,62.686,62.7157,62.597,62.6638,1904200.0
2009-04-15 12:20:00,84.43,84.61,84.37,84.46,1646500.0,62.6638,62.7974,62.6192,62.686,1646500.0
2009-04-15 12:25:00,84.46,84.52,84.37,84.4,917900.0,62.686,62.7306,62.6192,62.6415,917900.0
2009-04-15 12:30:00,84.39,84.47,84.35,84.43,891200.0,62.6341,62.6935,62.6044,62.6638,891200.0
2009-04-15 12:35:00,84.44,84.51,84.43,84.47,830200.0,62.6712,62.7231,62.6638,62.6935,830200.0
2009-04-15 12:40:00,84.46,84.5,84.4,84.43,799300.0,62.686,62.7157,62.6415,62.6638,799300.0
2009-04-15 12:45:00,84.46,84.64,84.45,84.58,2745500.0,62.686,62.8196,62.6786,62.7751,2745500.0
2009-04-15 12:50:00,84.58,84.77,84.58,84.74,3009900.0,62.7751,62.9161,62.7751,62.8938,3009900.0
2009-04-15 12:55:00,84.74,84.76,84.69,84.74,807300.0,62.8938,62.9087,62.8567,62.8938,807300.0
2009-04-15 13:00:00,84.75,84.89,84.58,84.68,5770500.0,62.9013,63.0052,62.7751,62.8493,5770500.0
2009-04-15 13:05:00,84.68,84.69,84.51,84.62,1272200.0,62.8493,62.8567,62.7231,62.8048,1272200.0
2009-04-15 13:10:00,84.59,84.69,84.58,84.6,701000.0,62.7825,62.8567,62.7751,62.7899,701000.0
2009-04-15 13:15:00,84.6,84.67,84.5,84.5,1341900.0,62.7899,62.8419,62.7157,62.7157,1341900.0
2009-04-15 13:20:00,84.51,84.64,84.43,84.48,1435700.0,62.7231,62.8196,62.6638,62.7009,1435700.0
2009-04-15 13:25:00,84.48,84.57,84.42,84.52,1596900.0,62.7009,62.7677,62.6563,62.7306,1596900.0
2009-04-15 13:30:00,84.52,84.6,84.47,84.58,1758400.0,62.7306,62.7899,62.6935,62.7751,1758400.0
2009-04-15 13:35:00,84.59,84.63,84.45,84.45,1086900.0,62.7825,62.8122,62.6786,62.6786,1086900.0
2009-04-15 13:40:00,84.46,84.49,84.3,84.34,2656500.0,62.686,62.7083,62.5673,62.597,2656500.0
2009-04-15 13:45:00,84.33,84.39,84.21,84.22,4342500.0,62.5895,62.6341,62.5005,62.5079,4342500.0
2009-04-15 13:50:00,84.22,84.28,84.19,84.22,1708300.0,62.5079,62.5524,62.4856,62.5079,1708300.0
2009-04-15 13:55:00,84.21,84.39,84.19,84.38,2238900.0,62.5005,62.6341,62.4856,62.6267,2238900.0
2009-04-15 14:00:00,84.38,84.62,84.27,84.52,4166400.0,62.6267,62.8048,62.545,62.7306,4166400.0
2009-04-15 14:05:00,84.52,84.66,84.45,84.61,3037100.0,62.7306,62.8345,62.6786,62.7974,3037100.0
2009-04-15 14:10:00,84.61,84.65,84.38,84.43,2524600.0,62.7974,62.827,62.6267,62.6638,2524600.0
2009-04-15 14:15:00,84.43,84.46,84.07,84.12,2864600.0,62.6638,62.686,62.3966,62.4337,2864600.0
2009-04-15 14:20:00,84.12,84.15,84.02,84.08,3969500.0,62.4337,62.4559,62.3595,62.404,3969500.0
2009-04-15 14:25:00,84.08,84.09,83.97,84.0,2621800.0,62.404,62.4114,62.3224,62.3446,2621800.0
2009-04-15 14:30:00,84.01,84.18,83.93,84.05,2797100.0,62.352,62.4782,62.2927,62.3817,2797100.0
2009-04-15 14:35:00,84.04,84.18,83.96,83.99,2334700.0,62.3743,62.4782,62.3149,62.3372,2334700.0
2009-04-15 14:40:00,83.99,84.01,83.87,84.0,3627000.0,62.3372,62.352,62.2481,62.3446,3627000.0
2009-04-15 14:45:00,83.99,84.16,83.98,84.07,2683600.0,62.3372,62.4634,62.3298,62.3966,2683600.0
2009-04-15 14:50:00,84.07,84.14,83.98,84.0,1488100.0,62.3966,62.4485,62.3298,62.3446,1488100.0
2009-04-15 14:55:00,84.0,84.05,83.88,84.01,2228600.0,62.3446,62.3817,62.2556,62.352,2228600.0
2009-04-15 15:00:00,84.01,84.29,83.99,84.15,3155600.0,62.352,62.5599,62.3372,62.4559,3155600.0
2009-04-15 15:05:00,84.14,84.35,84.07,84.15,2979700.0,62.4485,62.6044,62.3966,62.4559,2979700.0
2009-04-15 15:10:00,84.15,84.51,84.11,84.43,3918400.0,62.4559,62.7231,62.4263,62.6638,3918400.0
2009-04-15 15:15:00,84.42,84.63,84.31,84.53,2881000.0,62.6563,62.8122,62.5747,62.738,2881000.0
2009-04-15 15:20:00,84.54,84.62,84.43,84.58,4016700.0,62.7454,62.8048,62.6638,62.7751,4016700.0
2009-04-15 15:25:00,84.59,84.61,84.46,84.52,2335600.0,62.7825,62.7974,62.686,62.7306,2335600.0
2009-04-15 15:30:00,84.51,84.7,84.44,84.59,2987000.0,62.7231,62.8642,62.6712,62.7825,2987000.0
2009-04-15 15:35:00,84.59,84.7,84.53,84.69,3491000.0,62.7825,62.8642,62.738,62.8567,3491000.0
2009-04-15 15:40:00,84.69,84.94,84.68,84.76,5576600.0,62.8567,63.0423,62.8493,62.9087,5576600.0
2009-04-15 15:45:00,84.76,84.93,84.25,84.9,4073800.0,62.9087,63.0349,62.5302,63.0126,4073800.0
2009-04-15 15:50:00,84.91,85.18,84.83,85.18,5868600.0,63.02,63.2204,62.9606,63.2204,5868600.0
2009-04-15 15:55:00,85.18,85.42,85.17,85.3,11893200.0,63.2204,63.3985,63.213,63.3095,11893200.0
2009-04-16 09:30:00,85.92,85.97,85.69,85.79,5010300.0,63.7696,63.8067,63.5989,63.6732,5010300.0
2009-04-16 09:35:00,85.79,85.82,85.61,85.79,4860000.0,63.6732,63.6954,63.5396,63.6732,4860000.0
2009-04-16 09:40:00,85.8,85.8,85.38,85.39,4172700.0,63.6806,63.6806,63.3689,63.3763,4172700.0
2009-04-16 09:45:00,85.39,85.43,85.19,85.28,4412600.0,63.3763,63.406,63.2278,63.2946,4412600.0
2009-04-16 09:50:00,85.28,85.38,85.07,85.37,4499000.0,63.2946,63.3689,63.1388,63.3614,4499000.0
2009-04-16 09:55:00,85.37,85.52,85.3,85.45,2607300.0,63.3614,63.4728,63.3095,63.4208,2607300.0
2009-04-16 10:00:00,85.43,85.59,85.09,85.11,5839100.0,63.406,63.5247,63.1536,63.1685,5839100.0
2009-04-16 10:05:00,85.11,85.45,85.02,85.1,4384300.0,63.1685,63.4208,63.1017,63.161,4384300.0
2009-04-16 10:10:00,85.09,85.22,85.04,85.14,4065000.0,63.1536,63.2501,63.1165,63.1907,4065000.0
2009-04-16 10:15:00,85.14,85.34,85.12,85.25,3372700.0,63.1907,63.3392,63.1759,63.2724,3372700.0
2009-04-16 10:20:00,85.25,85.42,85.18,85.23,3111800.0,63.2724,63.3985,63.2204,63.2575,3111800.0
2009-04-16 10:25:00,85.23,85.46,85.23,85.37,3017700.0,63.2575,63.4282,63.2575,63.3614,3017700.0
2009-04-16 10:30:00,85.37,85.54,85.36,85.39,2064900.0,63.3614,63.4876,63.354,63.3763,2064900.0
2009-04-16 10:35:00,85.4,85.45,85.22,85.27,2608400.0,63.3837,63.4208,63.2501,63.2872,2608400.0
2009-04-16 10:40:00,85.26,85.27,85.04,85.05,2901100.0,63.2798,63.2872,63.1165,63.1239,2901100.0
2009-04-16 10:45:00,85.04,85.06,84.84,84.97,3488600.0,63.1165,63.1313,62.9681,63.0646,3488600.0
2009-04-16 10:50:00,84.97,85.0,84.84,84.86,2952200.0,63.0646,63.0868,62.9681,62.9829,2952200.0
2009-04-16 10:55:00,84.85,84.98,84.77,84.96,2654000.0,62.9755,63.072,62.9161,63.0571,2654000.0
2009-04-16 11:00:00,84.96,85.08,84.91,84.99,3152300.0,63.0571,63.1462,63.02,63.0794,3152300.0
2009-04-16 11:05:00,85.0,85.18,84.92,85.16,2376900.0,63.0868,63.2204,63.0274,63.2056,2376900.0
2009-04-16 11:10:00,85.15,85.19,85.1,85.16,1986200.0,63.1981,63.2278,63.161,63.2056,1986200.0
2009-04-16 11:15:00,85.17,85.19,85.1,85.14,1082000.0,63.213,63.2278,63.161,63.1907,1082000.0
2009-04-16 11:20:00,85.14,85.23,85.08,85.17,2516000.0,63.1907,63.2575,63.1462,63.213,2516000.0
2009-04-16 11:25:00,85.17,85.24,85.08,85.23,2282300.0,63.213,63.2649,63.1462,63.2575,2282300.0
2009-04-16 11:30:00,85.23,85.31,85.18,85.31,1938800.0,63.2575,63.3169,63.2204,63.3169,1938800.0
2009-04-16 11:35:00,85.3,85.44,85.3,85.4,2592200.0,63.3095,63.4134,63.3095,63.3837,2592200.0
2009-04-16 11:40:00,85.41,85.48,85.35,85.43,2660200.0,63.3911,63.4431,63.3466,63.406,2660200.0
2009-04-16 11:45:00,85.43,85.6,85.41,85.49,3318500.0,63.406,63.5321,63.3911,63.4505,3318500.0
2009-04-16 11:50:00,85.5,85.51,85.44,85.5,1128700.0,63.4579,63.4653,63.4134,63.4579,1128700.0
2009-04-16 11:55:00,85.5,85.61,85.48,85.5,1756000.0,63.4579,63.5396,63.4431,63.4579,1756000.0
2009-04-16 12:00:00,85.51,85.51,85.43,85.43,833200.0,63.4653,63.4653,63.406,63.406,833200.0
2009-04-16 12:05:00,85.43,85.5,85.41,85.49,959100.0,63.406,63.4579,63.3911,63.4505,959100.0
2009-04-16 12:10:00,85.49,85.68,85.49,85.65,1718600.0,63.4505,63.5915,63.4505,63.5692,1718600.0
2009-04-16 12:15:00,85.64,85.66,85.56,85.58,867700.0,63.5618,63.5767,63.5024,63.5173,867700.0
2009-04-16 12:20:00,85.6,85.61,85.43,85.44,1135100.0,63.5321,63.5396,63.406,63.4134,1135100.0
2009-04-16 12:25:00,85.43,85.45,85.38,85.43,768100.0,63.406,63.4208,63.3689,63.406,768100.0
2009-04-16 12:30:00,85.43,85.49,85.42,85.48,403200.0,63.406,63.4505,63.3985,63.4431,403200.0
2009-04-16 12:35:00,85.48,85.5,85.41,85.44,666800.0,63.4431,63.4579,63.3911,63.4134,666800.0
2009-04-16 12:40:00,85.45,85.52,85.39,85.52,1275300.0,63.4208,63.4728,63.3763,63.4728,1275300.0
2009-04-16 12:45:00,85.51,85.72,85.51,85.68,2424100.0,63.4653,63.6212,63.4653,63.5915,2424100.0
2009-04-16 12:50:00,85.68,85.84,85.66,85.83,1812100.0,63.5915,63.7103,63.5767,63.7028,1812100.0
2009-04-16 12:55:00,85.82,85.89,85.74,85.74,2015000.0,63.6954,63.7474,63.636,63.636,2015000.0
2009-04-16 13:00:00,85.74,85.93,85.73,85.9,2129300.0,63.636,63.7771,63.6286,63.7548,2129300.0
2009-04-16 13:05:00,85.9,85.92,85.78,85.84,1976400.0,63.7548,63.7696,63.6657,63.7103,1976400.0
2009-04-16 13:10:00,85.84,85.84,85.66,85.76,1978000.0,63.7103,63.7103,63.5767,63.6509,1978000.0
2009-04-16 13:15:00,85.76,85.8,85.62,85.72,1618700.0,63.6509,63.6806,63.547,63.6212,1618700.0
2009-04-16 13:20:00,85.73,85.83,85.73,85.77,1268500.0,63.6286,63.7028,63.6286,63.6583,1268500.0
2009-04-16 13:25:00,85.78,85.85,85.75,85.79,1113500.0,63.6657,63.7177,63.6435,63.6732,1113500.0
2009-04-16 13:30:00,85.79,85.84,85.62,85.62,1834100.0,63.6732,63.7103,63.547,63.547,1834100.0
2009-04-16 13:35:00,85.62,85.69,85.47,85.5,2193300.0,63.547,63.5989,63.4357,63.4579,2193300.0
2009-04-16 13:40:00,85.51,85.55,85.42,85.51,1609400.0,63.4653,63.495,63.3985,63.4653,1609400.0
2009-04-16 13:45:00,85.51,85.55,85.43,85.44,1556800.0,63.4653,63.495,63.406,63.4134,1556800.0
2009-04-16 13:50:00,85.45,85.57,85.37,85.4,2280100.0,63.4208,63.5099,63.3614,63.3837,2280100.0
2009-04-16 13:55:00,85.41,85.71,85.39,85.66,2995800.0,63.3911,63.6138,63.3763,63.5767,2995800.0
2009-04-16 14:00:00,85.66,85.76,85.65,85.69,1718600.0,63.5767,63.6509,63.5692,63.5989,1718600.0
2009-04-16 14:05:00,85.7,85.85,85.69,85.79,2419600.0,63.6064,63.7177,63.5989,63.6732,2419600.0
2009-04-16 14:10:00,85.8,85.94,85.79,85.94,1981600.0,63.6806,63.7845,63.6732,63.7845,1981600.0
2009-04-16 14:15:00,85.94,86.0,85.85,85.9,3035100.0,63.7845,63.829,63.7177,63.7548,3035100.0
2009-04-16 14:20:00,85.89,86.07,85.88,85.96,4258500.0,63.7474,63.881,63.74,63.7993,4258500.0
2009-04-16 14:25:00,85.95,86.15,85.95,86.13,3615800.0,63.7919,63.9403,63.7919,63.9255,3615800.0
2009-04-16 14:30:00,86.13,86.26,86.1,86.21,4104900.0,63.9255,64.022,63.9032,63.9849,4104900.0
2009-04-16 14:35:00,86.21,86.45,86.21,86.38,3948600.0,63.9849,64.163,63.9849,64.1111,3948600.0
2009-04-16 14:40:00,86.39,86.48,86.36,86.44,3178700.0,64.1185,64.1853,64.0962,64.1556,3178700.0
2009-04-16 14:45:00,86.44,86.5,86.38,86.42,5687400.0,64.1556,64.2001,64.1111,64.1407,5687400.0
2009-04-16 14:50:00,86.42,86.78,86.42,86.69,7115400.0,64.1407,64.4079,64.1407,64.3411,7115400.0
2009-04-16 14:55:00,86.69,86.78,86.65,86.66,3481800.0,64.3411,64.4079,64.3114,64.3189,3481800.0
2009-04-16 15:00:00,86.67,86.7,86.55,86.64,4136200.0,64.3263,64.3486,64.2372,64.304,4136200.0
2009-04-16 15:05:00,86.65,86.87,86.57,86.84,5885800.0,64.3114,64.4747,64.2521,64.4525,5885800.0
2009-04-16 15:10:00,86.83,86.96,86.82,86.84,5674100.0,64.445,64.5415,64.4376,64.4525,5674100.0
2009-04-16 15:15:00,86.84,86.98,86.75,86.97,3602500.0,64.4525,64.5564,64.3857,64.5489,3602500.0
2009-04-16 15:20:00,86.98,87.11,86.93,86.94,7037000.0,64.5564,64.6529,64.5193,64.5267,7037000.0
2009-04-16 15:25:00,86.95,87.07,86.81,86.87,4457600.0,64.5341,64.6232,64.4302,64.4747,4457600.0
2009-04-16 15:30:00,86.87,86.96,86.76,86.85,4979600.0,64.4747,64.5415,64.3931,64.4599,4979600.0
2009-04-16 15:35:00,86.85,87.09,86.83,87.07,5685700.0,64.4599,64.638,64.445,64.6232,5685700.0
2009-04-16 15:40:00,87.08,87.15,86.45,86.62,6675300.0,64.6306,64.6825,64.163,64.2892,6675300.0
2009-04-16 15:45:00,86.62,86.83,86.53,86.56,7571300.0,64.2892,64.445,64.2224,64.2446,7571300.0
2009-04-16 15:50:00,86.56,86.76,86.54,86.73,5688700.0,64.2446,64.3931,64.2298,64.3708,5688700.0
2009-04-16 15:55:00,86.73,86.8,86.5,86.56,9839800.0,64.3708,64.4228,64.2001,64.2446,9839800.0
2009-04-17 09:30:00,86.83,86.87,86.67,86.8,7774200.0,64.445,64.4747,64.3263,64.4228,7774200.0
2009-04-17 09:35:00,86.79,86.8,86.44,86.53,4907500.0,64.4154,64.4228,64.1556,64.2224,4907500.0
2009-04-17 09:40:00,86.52,86.6,86.34,86.53,4634000.0,64.215,64.2743,64.0814,64.2224,4634000.0
2009-04-17 09:45:00,86.52,86.61,86.4,86.6,2712500.0,64.215,64.2818,64.1259,64.2743,2712500.0
2009-04-17 09:50:00,86.61,86.69,86.31,86.68,3708200.0,64.2818,64.3411,64.0591,64.3337,3708200.0
2009-04-17 09:55:00,86.69,86.87,86.38,86.59,7780400.0,64.3411,64.4747,64.1111,64.2669,7780400.0
2009-04-17 10:00:00,86.58,86.68,86.47,86.65,2122100.0,64.2595,64.3337,64.1778,64.3114,2122100.0
2009-04-17 10:05:00,86.66,86.88,86.66,86.84,3078300.0,64.3189,64.4821,64.3189,64.4525,3078300.0
2009-04-17 10:10:00,86.84,86.86,86.59,86.7,2756600.0,64.4525,64.4673,64.2669,64.3486,2756600.0
2009-04-17 10:15:00,86.7,86.74,86.48,86.67,2537600.0,64.3486,64.3782,64.1853,64.3263,2537600.0
2009-04-17 10:20:00,86.67,86.74,86.57,86.6,2918600.0,64.3263,64.3782,64.2521,64.2743,2918600.0
2009-04-17 10:25:00,86.6,86.64,86.52,86.54,2023100.0,64.2743,64.304,64.215,64.2298,2023100.0
2009-04-17 10:30:00,86.54,86.55,86.27,86.33,3412500.0,64.2298,64.2372,64.0294,64.0739,3412500.0
2009-04-17 10:35:00,86.34,86.36,86.14,86.27,3609800.0,64.0814,64.0962,63.9329,64.0294,3609800.0
2009-04-17 10:40:00,86.27,86.39,86.23,86.36,2467700.0,64.0294,64.1185,63.9997,64.0962,2467700.0
2009-04-17 10:45:00,86.36,86.5,86.35,86.49,1601100.0,64.0962,64.2001,64.0888,64.1927,1601100.0
2009-04-17 10:50:00,86.49,86.5,86.4,86.44,929000.0,64.1927,64.2001,64.1259,64.1556,929000.0
2009-04-17 10:55:00,86.45,86.51,86.36,86.39,1674600.0,64.163,64.2075,64.0962,64.1185,1674600.0
2009-04-17 11:00:00,86.38,86.42,86.28,86.33,2799500.0,64.1111,64.1407,64.0368,64.0739,2799500.0
2009-04-17 11:05:00,86.34,86.44,86.25,86.43,1729300.0,64.0814,64.1556,64.0146,64.1482,1729300.0
2009-04-17 11:10:00,86.43,86.51,86.38,86.39,1867500.0,64.1482,64.2075,64.1111,64.1185,1867500.0
2009-04-17 11:15:00,86.4,86.43,86.28,86.29,1445600.0,64.1259,64.1482,64.0368,64.0443,1445600.0
2009-04-17 11:20:00,86.29,86.41,86.21,86.41,1970600.0,64.0443,64.1333,63.9849,64.1333,1970600.0
2009-04-17 11:25:00,86.41,86.57,86.4,86.52,1759500.0,64.1333,64.2521,64.1259,64.215,1759500.0
2009-04-17 11:30:00,86.53,86.67,86.45,86.63,2418400.0,64.2224,64.3263,64.163,64.2966,2418400.0
2009-04-17 11:35:00,86.64,86.83,86.62,86.73,3082200.0,64.304,64.445,64.2892,64.3708,3082200.0
2009-04-17 11:40:00,86.74,86.83,86.7,86.73,1869900.0,64.3782,64.445,64.3486,64.3708,1869900.0
2009-04-17 11:45:00,86.72,86.78,86.71,86.74,1021300.0,64.3634,64.4079,64.356,64.3782,1021300.0
2009-04-17 11:50:00,86.74,86.87,86.71,86.82,1648300.0,64.3782,64.4747,64.356,64.4376,1648300.0
2009-04-17 11:55:00,86.83,86.9,86.71,86.74,1895400.0,64.445,64.497,64.356,64.3782,1895400.0
2009-04-17 12:00:00,86.74,86.81,86.71,86.78,1620900.0,64.3782,64.4302,64.356,64.4079,1620900.0
2009-04-17 12:05:00,86.77,86.86,86.74,86.83,1104900.0,64.4005,64.4673,64.3782,64.445,1104900.0
2009-04-17 12:10:00,86.84,86.9,86.78,86.78,1529900.0,64.4525,64.497,64.4079,64.4079,1529900.0
2009-04-17 12:15:00,86.79,86.81,86.61,86.67,1994300.0,64.4154,64.4302,64.2818,64.3263,1994300.0
2009-04-17 12:20:00,86.68,86.78,86.67,86.74,1049700.0,64.3337,64.4079,64.3263,64.3782,1049700.0
2009-04-17 12:25:00,86.74,86.89,86.73,86.89,1295500.0,64.3782,64.4896,64.3708,64.4896,1295500.0
2009-04-17 12:30:00,86.88,86.89,86.61,86.66,2472900.0,64.4821,64.4896,64.2818,64.3189,2472900.0
2009-04-17 12:35:00,86.66,86.66,86.56,86.57,1328700.0,64.3189,64.3189,64.2446,64.2521,1328700.0
2009-04-17 12:40:00,86.57,86.7,86.56,86.69,1350200.0,64.2521,64.3486,64.2446,64.3411,1350200.0
2009-04-17 12:45:00,86.69,86.96,86.67,86.9,3166000.0,64.3411,64.5415,64.3263,64.497,3166000.0
2009-04-17 12:50:00,86.9,86.95,86.81,86.93,1471900.0,64.497,64.5341,64.4302,64.5193,1471900.0
2009-04-17 12:55:00,86.94,86.95,86.84,86.93,1289900.0,64.5267,64.5341,64.4525,64.5193,1289900.0
2009-04-17 13:00:00,86.93,87.03,86.92,86.95,2184500.0,64.5193,64.5935,64.5118,64.5341,2184500.0
2009-04-17 13:05:00,86.95,87.12,86.88,87.07,2701300.0,64.5341,64.6603,64.4821,64.6232,2701300.0
2009-04-17 13:10:00,87.07,87.1,86.99,87.06,1494200.0,64.6232,64.6454,64.5638,64.6157,1494200.0
2009-04-17 13:15:00,87.06,87.12,87.0,87.11,2053600.0,64.6157,64.6603,64.5712,64.6529,2053600.0
2009-04-17 13:20:00,87.1,87.23,87.09,87.17,2267300.0,64.6454,64.7419,64.638,64.6974,2267300.0
2009-04-17 13:25:00,87.17,87.24,87.13,87.17,1486300.0,64.6974,64.7493,64.6677,64.6974,1486300.0
2009-04-17 13:30:00,87.18,87.2,87.06,87.16,1804300.0,64.7048,64.7197,64.6157,64.69,1804300.0
2009-04-17 13:35:00,87.16,87.21,87.12,87.21,1460100.0,64.69,64.7271,64.6603,64.7271,1460100.0
2009-04-17 13:40:00,87.22,87.32,87.21,87.32,2114500.0,64.7345,64.8087,64.7271,64.8087,2114500.0
2009-04-17 13:45:00,87.32,87.38,87.27,87.32,2094500.0,64.8087,64.8532,64.7716,64.8087,2094500.0
2009-04-17 13:50:00,87.32,87.35,87.27,87.33,993600.0,64.8087,64.831,64.7716,64.8161,993600.0
2009-04-17 13:55:00,87.34,87.46,87.33,87.38,2101500.0,64.8236,64.9126,64.8161,64.8532,2101500.0
2009-04-17 14:00:00,87.38,87.44,87.25,87.3,2765300.0,64.8532,64.8978,64.7568,64.7939,2765300.0
2009-04-17 14:05:00,87.3,87.35,87.17,87.2,1674200.0,64.7939,64.831,64.6974,64.7197,1674200.0
2009-04-17 14:10:00,87.2,87.26,87.17,87.23,1067400.0,64.7197,64.7642,64.6974,64.7419,1067400.0
2009-04-17 14:15:00,87.24,87.29,87.18,87.28,1377000.0,64.7493,64.7865,64.7048,64.779,1377000.0
2009-04-17 14:20:00,87.28,87.36,87.22,87.3,2113400.0,64.779,64.8384,64.7345,64.7939,2113400.0
2009-04-17 14:25:00,87.31,87.37,87.27,87.36,1145100.0,64.8013,64.8458,64.7716,64.8384,1145100.0
2009-04-17 14:30:00,87.35,87.44,87.35,87.43,2009300.0,64.831,64.8978,64.831,64.8904,2009300.0
2009-04-17 14:35:00,87.43,87.62,87.41,87.59,2817700.0,64.8904,65.0314,64.8755,65.0091,2817700.0
2009-04-17 14:40:00,87.58,87.63,87.51,87.57,2442900.0,65.0017,65.0388,64.9497,64.9943,2442900.0
2009-04-17 14:45:00,87.57,87.6,87.36,87.36,3057400.0,64.9943,65.0165,64.8384,64.8384,3057400.0
2009-04-17 14:50:00,87.36,87.37,87.18,87.19,3416600.0,64.8384,64.8458,64.7048,64.7122,3416600.0
2009-04-17 14:55:00,87.19,87.19,87.05,87.11,3588100.0,64.7122,64.7122,64.6083,64.6529,3588100.0
2009-04-17 15:00:00,87.12,87.3,87.1,87.28,2194400.0,64.6603,64.7939,64.6454,64.779,2194400.0
2009-04-17 15:05:00,87.29,87.29,87.15,87.27,1973800.0,64.7865,64.7865,64.6825,64.7716,1973800.0
2009-04-17 15:10:00,87.27,87.52,87.27,87.52,3240400.0,64.7716,64.9572,64.7716,64.9572,3240400.0
2009-04-17 15:15:00,87.51,87.56,87.31,87.35,3782600.0,64.9497,64.9868,64.8013,64.831,3782600.0
2009-04-17 15:20:00,87.35,87.58,87.27,87.54,3719300.0,64.831,65.0017,64.7716,64.972,3719300.0
2009-04-17 15:25:00,87.53,87.56,87.41,87.47,2183100.0,64.9646,64.9868,64.8755,64.92,2183100.0
2009-04-17 15:30:00,87.47,87.54,87.25,87.29,3986400.0,64.92,64.972,64.7568,64.7865,3986400.0
2009-04-17 15:35:00,87.3,87.55,87.25,87.49,4080200.0,64.7939,64.9794,64.7568,64.9349,4080200.0
2009-04-17 15:40:00,87.49,87.65,87.38,87.52,6147400.0,64.9349,65.0536,64.8532,64.9572,6147400.0
2009-04-17 15:45:00,87.52,87.54,87.29,87.42,6691400.0,64.9572,64.972,64.7865,64.8829,6691400.0
2009-04-17 15:50:00,87.42,87.51,87.18,87.2,7951700.0,64.8829,64.9497,64.7048,64.7197,7951700.0
2009-04-17 15:55:00,87.2,87.2,86.95,87.13,12676600.0,64.7197,64.7197,64.5341,64.6677,12676600.0
2009-04-20 09:30:00,85.55,85.66,85.38,85.43,6382700.0,63.495,63.5767,63.3689,63.406,6382700.0
2009-04-20 09:35:00,85.44,85.59,85.37,85.52,4360400.0,63.4134,63.5247,63.3614,63.4728,4360400.0
2009-04-20 09:40:00,85.51,85.55,85.11,85.14,4485400.0,63.4653,63.495,63.1685,63.1907,4485400.0
2009-04-20 09:45:00,85.13,85.18,85.02,85.11,5214900.0,63.1833,63.2204,63.1017,63.1685,5214900.0
2009-04-20 09:50:00,85.1,85.11,84.92,85.02,3623800.0,63.161,63.1685,63.0274,63.1017,3623800.0
2009-04-20 09:55:00,85.01,85.02,84.85,84.97,3868700.0,63.0942,63.1017,62.9755,63.0646,3868700.0
2009-04-20 10:00:00,84.96,85.03,84.72,84.88,5483600.0,63.0571,63.1091,62.879,62.9978,5483600.0
2009-04-20 10:05:00,84.88,84.96,84.81,84.84,3066300.0,62.9978,63.0571,62.9458,62.9681,3066300.0
2009-04-20 10:10:00,84.85,84.86,84.71,84.74,3288600.0,62.9755,62.9829,62.8716,62.8938,3288600.0
2009-04-20 10:15:00,84.73,84.74,84.53,84.58,3579700.0,62.8864,62.8938,62.738,62.7751,3579700.0
2009-04-20 10:20:00,84.58,84.64,84.53,84.64,2848600.0,62.7751,62.8196,62.738,62.8196,2848600.0
2009-04-20 10:25:00,84.64,84.8,84.6,84.6,2536900.0,62.8196,62.9384,62.7899,62.7899,2536900.0
2009-04-20 10:30:00,84.61,84.61,84.42,84.56,3439500.0,62.7974,62.7974,62.6563,62.7603,3439500.0
2009-04-20 10:35:00,84.57,84.65,84.53,84.58,2594800.0,62.7677,62.827,62.738,62.7751,2594800.0
2009-04-20 10:40:00,84.58,84.61,84.44,84.44,3216100.0,62.7751,62.7974,62.6712,62.6712,3216100.0
2009-04-20 10:45:00,84.44,84.5,84.18,84.33,4716800.0,62.6712,62.7157,62.4782,62.5895,4716800.0
2009-04-20 10:50:00,84.32,84.35,84.22,84.33,2211900.0,62.5821,62.6044,62.5079,62.5895,2211900.0
2009-04-20 10:55:00,84.34,84.34,84.2,84.29,2804300.0,62.597,62.597,62.4931,62.5599,2804300.0
2009-04-20 11:00:00,84.29,84.31,84.12,84.14,3131900.0,62.5599,62.5747,62.4337,62.4485,3131900.0
2009-04-20 11:05:00,84.14,84.31,84.08,84.27,3160600.0,62.4485,62.5747,62.404,62.545,3160600.0
2009-04-20 11:10:00,84.27,84.29,84.13,84.21,2341700.0,62.545,62.5599,62.4411,62.5005,2341700.0
2009-04-20 11:15:00,84.21,84.31,84.2,84.29,2405200.0,62.5005,62.5747,62.4931,62.5599,2405200.0
2009-04-20 11:20:00,84.29,84.44,84.27,84.39,2737800.0,62.5599,62.6712,62.545,62.6341,2737800.0
2009-04-20 11:25:00,84.39,84.41,84.31,84.38,1451300.0,62.6341,62.6489,62.5747,62.6267,1451300.0
2009-04-20 11:30:00,84.38,84.43,84.25,84.28,1846300.0,62.6267,62.6638,62.5302,62.5524,1846300.0
2009-04-20 11:35:00,84.28,84.39,84.25,84.3,1751500.0,62.5524,62.6341,62.5302,62.5673,1751500.0
2009-04-20 11:40:00,84.3,84.32,84.17,84.23,2272800.0,62.5673,62.5821,62.4708,62.5153,2272800.0
2009-04-20 11:45:00,84.23,84.28,84.13,84.25,1699600.0,62.5153,62.5524,62.4411,62.5302,1699600.0
2009-04-20 11:50:00,84.25,84.39,84.21,84.35,2026100.0,62.5302,62.6341,62.5005,62.6044,2026100.0
2009-04-20 11:55:00,84.35,84.36,84.12,84.17,3089100.0,62.6044,62.6118,62.4337,62.4708,3089100.0
2009-04-20 12:00:00,84.17,84.2,84.01,84.02,3451400.0,62.4708,62.4931,62.352,62.3595,3451400.0
2009-04-20 12:05:00,84.02,84.14,84.02,84.1,2221600.0,62.3595,62.4485,62.3595,62.4188,2221600.0
2009-04-20 12:10:00,84.1,84.21,84.0,84.17,2675200.0,62.4188,62.5005,62.3446,62.4708,2675200.0
2009-04-20 12:15:00,84.18,84.22,84.05,84.09,1546500.0,62.4782,62.5079,62.3817,62.4114,1546500.0
2009-04-20 12:20:00,84.09,85.25,84.05,84.07,1306500.0,62.4114,63.2724,62.3817,62.3966,1306500.0
2009-04-20 12:25:00,84.07,84.15,84.03,84.1,888600.0,62.3966,62.4559,62.3669,62.4188,888600.0
2009-04-20 12:30:00,84.09,84.16,84.03,84.15,1412200.0,62.4114,62.4634,62.3669,62.4559,1412200.0
2009-04-20 12:35:00,84.15,84.16,83.99,83.99,2044300.0,62.4559,62.4634,62.3372,62.3372,2044300.0
2009-04-20 12:40:00,84.0,84.14,83.97,84.13,1857100.0,62.3446,62.4485,62.3224,62.4411,1857100.0
2009-04-20 12:45:00,84.12,84.14,84.03,84.14,1839300.0,62.4337,62.4485,62.3669,62.4485,1839300.0
2009-04-20 12:50:00,84.13,84.14,84.04,84.09,1460800.0,62.4411,62.4485,62.3743,62.4114,1460800.0
2009-04-20 12:55:00,84.09,84.26,84.09,84.21,1877300.0,62.4114,62.5376,62.4114,62.5005,1877300.0
2009-04-20 13:00:00,84.21,84.22,84.03,84.06,1743200.0,62.5005,62.5079,62.3669,62.3892,1743200.0
2009-04-20 13:05:00,84.06,84.07,83.84,83.84,2099900.0,62.3892,62.3966,62.2259,62.2259,2099900.0
2009-04-20 13:10:00,83.84,83.88,83.77,83.79,2897800.0,62.2259,62.2556,62.1739,62.1888,2897800.0
2009-04-20 13:15:00,83.79,83.81,83.73,83.77,1655000.0,62.1888,62.2036,62.1442,62.1739,1655000.0
2009-04-20 13:20:00,83.77,83.86,83.74,83.79,1607100.0,62.1739,62.2407,62.1516,62.1888,1607100.0
2009-04-20 13:25:00,83.78,83.79,83.73,83.74,1249200.0,62.1813,62.1888,62.1442,62.1516,1249200.0
2009-04-20 13:30:00,83.74,83.93,83.71,83.89,2578700.0,62.1516,62.2927,62.1294,62.263,2578700.0
2009-04-20 13:35:00,83.9,83.92,83.8,83.92,922800.0,62.2704,62.2852,62.1962,62.2852,922800.0
2009-04-20 13:40:00,83.92,85.1,83.9,83.93,1954500.0,62.2852,63.161,62.2704,62.2927,1954500.0
2009-04-20 13:45:00,83.94,83.99,83.85,83.86,1407100.0,62.3001,62.3372,62.2333,62.2407,1407100.0
2009-04-20 13:50:00,83.86,83.95,83.78,83.95,1333400.0,62.2407,62.3075,62.1813,62.3075,1333400.0
2009-04-20 13:55:00,83.94,84.05,83.91,83.97,1612700.0,62.3001,62.3817,62.2778,62.3224,1612700.0
2009-04-20 14:00:00,83.96,83.97,83.76,83.85,1715800.0,62.3149,62.3224,62.1665,62.2333,1715800.0
2009-04-20 14:05:00,83.84,83.85,83.79,83.8,944000.0,62.2259,62.2333,62.1888,62.1962,944000.0
2009-04-20 14:10:00,83.8,83.81,83.71,83.76,1923600.0,62.1962,62.2036,62.1294,62.1665,1923600.0
2009-04-20 14:15:00,83.76,83.85,83.72,83.81,1094700.0,62.1665,62.2333,62.1368,62.2036,1094700.0
2009-04-20 14:20:00,83.81,84.15,83.74,83.85,1336800.0,62.2036,62.4559,62.1516,62.2333,1336800.0
2009-04-20 14:25:00,83.85,83.88,83.67,83.84,2176500.0,62.2333,62.2556,62.0997,62.2259,2176500.0
2009-04-20 14:30:00,83.84,83.86,83.74,83.77,1293300.0,62.2259,62.2407,62.1516,62.1739,1293300.0
2009-04-20 14:35:00,83.77,84.25,83.63,83.68,2468100.0,62.1739,62.5302,62.07,62.1071,2468100.0
2009-04-20 14:40:00,83.67,83.91,83.65,83.86,2752400.0,62.0997,62.2778,62.0849,62.2407,2752400.0
2009-04-20 14:45:00,83.86,83.86,83.8,83.83,814500.0,62.2407,62.2407,62.1962,62.2184,814500.0
2009-04-20 14:50:00,83.83,83.88,83.6,83.63,2565200.0,62.2184,62.2556,62.0477,62.07,2565200.0
2009-04-20 14:55:00,83.63,83.67,83.51,83.55,2868000.0,62.07,62.0997,61.9809,62.0106,2868000.0
2009-04-20 15:00:00,83.56,83.67,83.54,83.62,1686100.0,62.0181,62.0997,62.0032,62.0626,1686100.0
2009-04-20 15:05:00,83.62,83.73,83.53,83.68,2074400.0,62.0626,62.1442,61.9958,62.1071,2074400.0
2009-04-20 15:10:00,83.68,83.74,83.63,83.68,1735900.0,62.1071,62.1516,62.07,62.1071,1735900.0
2009-04-20 15:15:00,83.67,83.68,83.54,83.57,2791900.0,62.0997,62.1071,62.0032,62.0255,2791900.0
2009-04-20 15:20:00,83.58,83.64,83.46,83.53,3398200.0,62.0329,62.0774,61.9438,61.9958,3398200.0
2009-04-20 15:25:00,83.54,83.57,83.41,83.52,3556000.0,62.0032,62.0255,61.9067,61.9884,3556000.0
2009-04-20 15:30:00,83.53,83.91,83.52,83.84,6097700.0,61.9958,62.2778,61.9884,62.2259,6097700.0
2009-04-20 15:35:00,83.84,83.87,83.54,83.54,4470300.0,62.2259,62.2481,62.0032,62.0032,4470300.0
2009-04-20 15:40:00,83.55,83.81,83.5,83.72,5788300.0,62.0106,62.2036,61.9735,62.1368,5788300.0
2009-04-20 15:45:00,83.72,83.88,83.68,83.77,5821400.0,62.1368,62.2556,62.1071,62.1739,5821400.0
2009-04-20 15:50:00,83.76,83.8,83.52,83.55,8460700.0,62.1665,62.1962,61.9884,62.0106,8460700.0
2009-04-20 15:55:00,83.55,83.56,83.34,83.41,15801200.0,62.0106,62.0181,61.8548,61.9067,15801200.0
2009-04-21 09:30:00,82.83,82.96,82.75,82.96,5203900.0,61.4762,61.5727,61.4169,61.5727,5203900.0
2009-04-21 09:35:00,82.96,83.34,82.83,83.28,6715200.0,61.5727,61.8548,61.4762,61.8102,6715200.0
2009-04-21 09:40:00,83.28,83.5,83.26,83.34,6100000.0,61.8102,61.9735,61.7954,61.8548,6100000.0
2009-04-21 09:45:00,83.34,83.49,83.22,83.23,4149300.0,61.8548,61.9661,61.7657,61.7731,4149300.0
2009-04-21 09:50:00,83.23,83.6,83.23,83.48,6371100.0,61.7731,62.0477,61.7731,61.9587,6371100.0
2009-04-21 09:55:00,83.49,83.5,83.34,83.41,3845400.0,61.9661,61.9735,61.8548,61.9067,3845400.0
2009-04-21 10:00:00,83.42,83.48,83.14,83.17,5896500.0,61.9141,61.9587,61.7063,61.7286,5896500.0
2009-04-21 10:05:00,83.17,83.35,83.09,83.31,2914600.0,61.7286,61.8622,61.6692,61.8325,2914600.0
2009-04-21 10:10:00,83.32,83.36,83.1,83.15,3317200.0,61.8399,61.8696,61.6766,61.7138,3317200.0
2009-04-21 10:15:00,83.15,83.24,83.07,83.12,2530800.0,61.7138,61.7805,61.6544,61.6915,2530800.0
2009-04-21 10:20:00,83.12,83.14,83.0,83.07,2789300.0,61.6915,61.7063,61.6024,61.6544,2789300.0
2009-04-21 10:25:00,83.07,83.08,82.98,83.05,1835600.0,61.6544,61.6618,61.5876,61.6395,1835600.0
2009-04-21 10:30:00,83.06,83.07,82.9,82.95,2649900.0,61.647,61.6544,61.5282,61.5653,2649900.0
2009-04-21 10:35:00,82.95,83.19,82.95,83.13,2989700.0,61.5653,61.7434,61.5653,61.6989,2989700.0
2009-04-21 10:40:00,83.13,83.25,83.0,83.22,3094900.0,61.6989,61.788,61.6024,61.7657,3094900.0
2009-04-21 10:45:00,83.22,83.35,83.21,83.29,2626900.0,61.7657,61.8622,61.7583,61.8177,2626900.0
2009-04-21 10:50:00,83.28,83.35,83.23,83.27,2070300.0,61.8102,61.8622,61.7731,61.8028,2070300.0
2009-04-21 10:55:00,83.27,83.5,83.24,83.5,3567300.0,61.8028,61.9735,61.7805,61.9735,3567300.0
2009-04-21 11:00:00,83.5,83.69,83.49,83.64,4715700.0,61.9735,62.1145,61.9661,62.0774,4715700.0
2009-04-21 11:05:00,83.64,83.75,83.61,83.62,3443900.0,62.0774,62.1591,62.0552,62.0626,3443900.0
2009-04-21 11:10:00,83.63,83.85,83.62,83.8,3092600.0,62.07,62.2333,62.0626,62.1962,3092600.0
2009-04-21 11:15:00,83.79,84.08,83.79,84.07,5522400.0,62.1888,62.404,62.1888,62.3966,5522400.0
2009-04-21 11:20:00,84.07,84.15,84.0,84.09,4598400.0,62.3966,62.4559,62.3446,62.4114,4598400.0
2009-04-21 11:25:00,84.09,84.14,83.98,83.99,3143200.0,62.4114,62.4485,62.3298,62.3372,3143200.0
2009-04-21 11:30:00,83.99,84.08,83.97,84.03,2362800.0,62.3372,62.404,62.3224,62.3669,2362800.0
2009-04-21 11:35:00,84.04,84.05,83.93,83.95,2929800.0,62.3743,62.3817,62.2927,62.3075,2929800.0
2009-04-21 11:40:00,83.95,84.14,83.93,84.14,3361700.0,62.3075,62.4485,62.2927,62.4485,3361700.0
2009-04-21 11:45:00,84.13,84.37,84.12,84.34,4999900.0,62.4411,62.6192,62.4337,62.597,4999900.0
2009-04-21 11:50:00,84.33,84.34,84.16,84.25,3489400.0,62.5895,62.597,62.4634,62.5302,3489400.0
2009-04-21 11:55:00,84.25,84.37,84.17,84.27,2266800.0,62.5302,62.6192,62.4708,62.545,2266800.0
2009-04-21 12:00:00,84.27,84.35,84.23,84.33,2144500.0,62.545,62.6044,62.5153,62.5895,2144500.0
2009-04-21 12:05:00,84.33,84.43,84.28,84.31,2478800.0,62.5895,62.6638,62.5524,62.5747,2478800.0
2009-04-21 12:10:00,84.32,84.35,84.2,84.24,1873600.0,62.5821,62.6044,62.4931,62.5227,1873600.0
2009-04-21 12:15:00,84.24,84.35,84.21,84.33,1446200.0,62.5227,62.6044,62.5005,62.5895,1446200.0
2009-04-21 12:20:00,84.34,84.44,84.32,84.36,1743400.0,62.597,62.6712,62.5821,62.6118,1743400.0
2009-04-21 12:25:00,84.35,84.47,84.26,84.32,2134400.0,62.6044,62.6935,62.5376,62.5821,2134400.0
2009-04-21 12:30:00,84.31,84.42,84.3,84.39,1334100.0,62.5747,62.6563,62.5673,62.6341,1334100.0
2009-04-21 12:35:00,84.4,84.55,84.34,84.43,2627200.0,62.6415,62.7528,62.597,62.6638,2627200.0
2009-04-21 12:40:00,84.43,84.53,84.39,84.49,1954600.0,62.6638,62.738,62.6341,62.7083,1954600.0
2009-04-21 12:45:00,84.48,84.62,84.47,84.55,3515900.0,62.7009,62.8048,62.6935,62.7528,3515900.0
2009-04-21 12:50:00,84.55,84.64,84.52,84.6,1350300.0,62.7528,62.8196,62.7306,62.7899,1350300.0
2009-04-21 12:55:00,84.61,84.61,84.34,84.36,2643800.0,62.7974,62.7974,62.597,62.6118,2643800.0
2009-04-21 13:00:00,84.37,84.5,83.2,84.34,2226100.0,62.6192,62.7157,61.7509,62.597,2226100.0
2009-04-21 13:05:00,84.34,84.42,84.32,84.37,1088700.0,62.597,62.6563,62.5821,62.6192,1088700.0
2009-04-21 13:10:00,84.37,84.56,84.35,84.46,2165400.0,62.6192,62.7603,62.6044,62.686,2165400.0
2009-04-21 13:15:00,84.46,84.51,84.23,84.24,3693500.0,62.686,62.7231,62.5153,62.5227,3693500.0
2009-04-21 13:20:00,84.24,84.33,84.23,84.28,2214100.0,62.5227,62.5895,62.5153,62.5524,2214100.0
2009-04-21 13:25:00,84.28,84.4,84.27,84.31,1337500.0,62.5524,62.6415,62.545,62.5747,1337500.0
2009-04-21 13:30:00,84.3,84.45,84.16,84.24,2220700.0,62.5673,62.6786,62.4634,62.5227,2220700.0
2009-04-21 13:35:00,84.26,84.38,84.23,84.26,1535800.0,62.5376,62.6267,62.5153,62.5376,1535800.0
2009-04-21 13:40:00,84.26,84.55,84.26,84.32,3616500.0,62.5376,62.7528,62.5376,62.5821,3616500.0
2009-04-21 13:45:00,84.33,84.48,84.31,84.39,1838300.0,62.5895,62.7009,62.5747,62.6341,1838300.0
2009-04-21 13:50:00,84.39,84.43,84.27,84.34,2030600.0,62.6341,62.6638,62.545,62.597,2030600.0
2009-04-21 13:55:00,84.33,84.45,84.31,84.37,1604600.0,62.5895,62.6786,62.5747,62.6192,1604600.0
2009-04-21 14:00:00,84.38,84.51,84.23,84.28,2340700.0,62.6267,62.7231,62.5153,62.5524,2340700.0
2009-04-21 14:05:00,84.28,84.35,84.18,84.33,2253300.0,62.5524,62.6044,62.4782,62.5895,2253300.0
2009-04-21 14:10:00,84.33,84.38,84.09,84.1,2400600.0,62.5895,62.6267,62.4114,62.4188,2400600.0
2009-04-21 14:15:00,84.09,84.17,84.03,84.1,2622100.0,62.4114,62.4708,62.3669,62.4188,2622100.0
2009-04-21 14:20:00,84.09,84.17,84.05,84.14,1485500.0,62.4114,62.4708,62.3817,62.4485,1485500.0
2009-04-21 14:25:00,84.14,84.38,84.07,84.36,2517100.0,62.4485,62.6267,62.3966,62.6118,2517100.0
2009-04-21 14:30:00,84.36,84.53,84.36,84.52,2667400.0,62.6118,62.738,62.6118,62.7306,2667400.0
2009-04-21 14:35:00,84.52,84.63,84.49,84.54,2595000.0,62.7306,62.8122,62.7083,62.7454,2595000.0
2009-04-21 14:40:00,84.54,84.64,84.46,84.56,3070400.0,62.7454,62.8196,62.686,62.7603,3070400.0
2009-04-21 14:45:00,84.55,84.7,84.47,84.51,2507000.0,62.7528,62.8642,62.6935,62.7231,2507000.0
2009-04-21 14:50:00,84.5,84.6,84.34,84.47,2520600.0,62.7157,62.7899,62.597,62.6935,2520600.0
2009-04-21 14:55:00,84.48,84.54,84.37,84.39,1612400.0,62.7009,62.7454,62.6192,62.6341,1612400.0
2009-04-21 15:00:00,84.39,84.58,84.32,84.58,2468200.0,62.6341,62.7751,62.5821,62.7751,2468200.0
2009-04-21 15:05:00,84.58,84.85,84.3,84.82,4057900.0,62.7751,62.9755,62.5673,62.9532,4057900.0
2009-04-21 15:10:00,84.82,84.99,84.81,84.93,4335300.0,62.9532,63.0794,62.9458,63.0349,4335300.0
2009-04-21 15:15:00,84.92,85.13,84.92,85.05,5305200.0,63.0274,63.1833,63.0274,63.1239,5305200.0
2009-04-21 15:20:00,85.04,85.08,84.85,84.87,3282000.0,63.1165,63.1462,62.9755,62.9903,3282000.0
2009-04-21 15:25:00,84.87,84.96,84.77,84.79,3107900.0,62.9903,63.0571,62.9161,62.931,3107900.0
2009-04-21 15:30:00,84.79,84.88,84.67,84.78,3729300.0,62.931,62.9978,62.8419,62.9235,3729300.0
2009-04-21 15:35:00,84.77,84.84,84.59,84.84,3738200.0,62.9161,62.9681,62.7825,62.9681,3738200.0
2009-04-21 15:40:00,84.83,84.88,84.47,84.55,6825200.0,62.9606,62.9978,62.6935,62.7528,6825200.0
2009-04-21 15:45:00,84.55,84.72,84.52,84.6,5323900.0,62.7528,62.879,62.7306,62.7899,5323900.0
2009-04-21 15:50:00,84.6,84.89,84.55,84.88,6737500.0,62.7899,63.0052,62.7528,62.9978,6737500.0
2009-04-21 15:55:00,84.89,85.1,84.86,85.06,11135000.0,63.0052,63.161,62.9829,63.1313,11135000.0
2009-04-21 16:00:00,85.06,85.23,83.13,85.22,6812000.0,63.1313,63.2575,61.6989,63.2501,6812000.0
2009-04-21 16:05:00,85.22,85.3,85.19,85.27,1378700.0,63.2501,63.3095,63.2278,63.2872,1378700.0
2009-04-21 16:10:00,85.27,85.31,85.19,85.19,1178800.0,63.2872,63.3169,63.2278,63.2278,1178800.0
2009-04-22 09:30:00,84.3,84.38,84.07,84.37,5275600.0,62.5673,62.6267,62.3966,62.6192,5275600.0
2009-04-22 09:35:00,84.37,84.69,84.37,84.56,6500000.0,62.6192,62.8567,62.6192,62.7603,6500000.0
2009-04-22 09:40:00,84.56,84.61,84.43,84.5,4694700.0,62.7603,62.7974,62.6638,62.7157,4694700.0
2009-04-22 09:45:00,84.5,84.51,84.23,84.27,3659200.0,62.7157,62.7231,62.5153,62.545,3659200.0
2009-04-22 09:50:00,84.27,84.53,84.15,84.49,4051500.0,62.545,62.738,62.4559,62.7083,4051500.0
2009-04-22 09:55:00,84.49,84.67,84.45,84.63,3653700.0,62.7083,62.8419,62.6786,62.8122,3653700.0
2009-04-22 10:00:00,84.62,84.99,84.3,84.9,4991100.0,62.8048,63.0794,62.5673,63.0126,4991100.0
2009-04-22 10:05:00,84.9,85.19,84.9,85.17,6198500.0,63.0126,63.2278,63.0126,63.213,6198500.0
2009-04-22 10:10:00,85.17,85.34,85.03,85.32,6398300.0,63.213,63.3392,63.1091,63.3243,6398300.0
2009-04-22 10:15:00,85.32,85.59,85.31,85.44,8510200.0,63.3243,63.5247,63.3169,63.4134,8510200.0
2009-04-22 10:20:00,85.45,85.84,85.44,85.74,5871700.0,63.4208,63.7103,63.4134,63.636,5871700.0
2009-04-22 10:25:00,85.74,85.89,85.74,85.82,7047200.0,63.636,63.7474,63.636,63.6954,7047200.0
2009-04-22 10:30:00,85.82,85.92,85.6,85.6,5536600.0,63.6954,63.7696,63.5321,63.5321,5536600.0
2009-04-22 10:35:00,85.6,85.76,85.59,85.72,4697200.0,63.5321,63.6509,63.5247,63.6212,4697200.0
2009-04-22 10:40:00,85.72,85.83,85.61,85.64,3083600.0,63.6212,63.7028,63.5396,63.5618,3083600.0
2009-04-22 10:45:00,85.63,85.7,85.54,85.62,3122700.0,63.5544,63.6064,63.4876,63.547,3122700.0
2009-04-22 10:50:00,85.62,85.77,85.6,85.68,2709900.0,63.547,63.6583,63.5321,63.5915,2709900.0
2009-04-22 10:55:00,85.67,85.91,85.54,85.58,4575000.0,63.5841,63.7622,63.4876,63.5173,4575000.0
2009-04-22 11:00:00,85.58,85.72,85.53,85.63,3883300.0,63.5173,63.6212,63.4802,63.5544,3883300.0
2009-04-22 11:05:00,85.63,85.67,85.5,85.62,3104100.0,63.5544,63.5841,63.4579,63.547,3104100.0
2009-04-22 11:10:00,85.62,85.67,85.49,85.6,3069500.0,63.547,63.5841,63.4505,63.5321,3069500.0
2009-04-22 11:15:00,85.6,85.75,85.6,85.71,1280300.0,63.5321,63.6435,63.5321,63.6138,1280300.0
2009-04-22 11:20:00,85.71,85.85,85.64,85.8,2300400.0,63.6138,63.7177,63.5618,63.6806,2300400.0
2009-04-22 11:25:00,85.8,85.87,85.63,85.86,2438100.0,63.6806,63.7325,63.5544,63.7251,2438100.0
2009-04-22 11:30:00,85.87,86.04,85.86,85.87,4422700.0,63.7325,63.8587,63.7251,63.7325,4422700.0
2009-04-22 11:35:00,85.88,86.02,85.86,85.99,1668200.0,63.74,63.8439,63.7251,63.8216,1668200.0
2009-04-22 11:40:00,86.0,86.12,85.94,85.96,3628900.0,63.829,63.9181,63.7845,63.7993,3628900.0
2009-04-22 11:45:00,85.97,86.13,85.95,86.02,2095900.0,63.8067,63.9255,63.7919,63.8439,2095900.0
2009-04-22 11:50:00,86.03,86.07,85.97,86.01,1687300.0,63.8513,63.881,63.8067,63.8364,1687300.0
2009-04-22 11:55:00,86.02,86.12,85.94,86.1,2189600.0,63.8439,63.9181,63.7845,63.9032,2189600.0
2009-04-22 12:00:00,86.1,86.12,85.89,85.92,2353900.0,63.9032,63.9181,63.7474,63.7696,2353900.0
2009-04-22 12:05:00,85.92,86.06,85.88,86.03,3000600.0,63.7696,63.8735,63.74,63.8513,3000600.0
2009-04-22 12:10:00,86.03,86.1,85.97,85.98,2043800.0,63.8513,63.9032,63.8067,63.8142,2043800.0
2009-04-22 12:15:00,85.98,86.01,85.86,85.86,2181200.0,63.8142,63.8364,63.7251,63.7251,2181200.0
2009-04-22 12:20:00,85.87,85.9,85.78,85.84,2303800.0,63.7325,63.7548,63.6657,63.7103,2303800.0
2009-04-22 12:25:00,85.84,85.86,85.55,85.55,4319500.0,63.7103,63.7251,63.495,63.495,4319500.0
2009-04-22 12:30:00,85.57,85.58,85.49,85.5,3001300.0,63.5099,63.5173,63.4505,63.4579,3001300.0
2009-04-22 12:35:00,85.5,85.52,85.37,85.52,2966400.0,63.4579,63.4728,63.3614,63.4728,2966400.0
2009-04-22 12:40:00,85.52,85.54,85.34,85.35,2814000.0,63.4728,63.4876,63.3392,63.3466,2814000.0
2009-04-22 12:45:00,85.35,85.35,85.12,85.19,4427400.0,63.3466,63.3466,63.1759,63.2278,4427400.0
2009-04-22 12:50:00,85.18,85.2,85.03,85.2,4017500.0,63.2204,63.2353,63.1091,63.2353,4017500.0
2009-04-22 12:55:00,85.2,85.33,85.2,85.29,3270500.0,63.2353,63.3317,63.2353,63.3021,3270500.0
2009-04-22 13:00:00,85.29,85.38,85.19,85.32,2948800.0,63.3021,63.3689,63.2278,63.3243,2948800.0
2009-04-22 13:05:00,85.32,85.4,85.21,85.31,2880600.0,63.3243,63.3837,63.2427,63.3169,2880600.0
2009-04-22 13:10:00,85.32,85.32,85.08,85.29,2855200.0,63.3243,63.3243,63.1462,63.3021,2855200.0
2009-04-22 13:15:00,85.3,85.47,85.28,85.37,2463200.0,63.3095,63.4357,63.2946,63.3614,2463200.0
2009-04-22 13:20:00,85.37,85.48,85.36,85.42,1659000.0,63.3614,63.4431,63.354,63.3985,1659000.0
2009-04-22 13:25:00,85.43,85.6,85.35,85.54,1917000.0,63.406,63.5321,63.3466,63.4876,1917000.0
2009-04-22 13:30:00,85.54,85.73,85.4,85.73,2115200.0,63.4876,63.6286,63.3837,63.6286,2115200.0
2009-04-22 13:35:00,85.73,85.85,85.67,85.74,2542700.0,63.6286,63.7177,63.5841,63.636,2542700.0
2009-04-22 13:40:00,85.74,85.81,85.67,85.68,1022800.0,63.636,63.688,63.5841,63.5915,1022800.0
2009-04-22 13:45:00,85.67,85.69,85.53,85.65,1716200.0,63.5841,63.5989,63.4802,63.5692,1716200.0
2009-04-22 13:50:00,85.65,85.72,85.58,85.61,1173100.0,63.5692,63.6212,63.5173,63.5396,1173100.0
2009-04-22 13:55:00,85.61,85.63,85.35,85.36,2978600.0,63.5396,63.5544,63.3466,63.354,2978600.0
2009-04-22 14:00:00,85.36,85.53,85.32,85.39,1675100.0,63.354,63.4802,63.3243,63.3763,1675100.0
2009-04-22 14:05:00,85.39,85.6,85.34,85.54,2626400.0,63.3763,63.5321,63.3392,63.4876,2626400.0
2009-04-22 14:10:00,85.53,85.7,85.5,85.69,2506300.0,63.4802,63.6064,63.4579,63.5989,2506300.0
2009-04-22 14:15:00,85.69,85.91,85.68,85.87,4267700.0,63.5989,63.7622,63.5915,63.7325,4267700.0
2009-04-22 14:20:00,85.85,86.0,85.84,85.86,2906000.0,63.7177,63.829,63.7103,63.7251,2906000.0
2009-04-22 14:25:00,85.86,85.98,85.84,85.94,2889400.0,63.7251,63.8142,63.7103,63.7845,2889400.0
2009-04-22 14:30:00,85.94,86.29,85.94,86.15,5313600.0,63.7845,64.0443,63.7845,63.9403,5313600.0
2009-04-22 14:35:00,86.15,86.29,86.15,86.24,2313900.0,63.9403,64.0443,63.9403,64.0071,2313900.0
2009-04-22 14:40:00,86.25,86.3,86.13,86.21,3248800.0,64.0146,64.0517,63.9255,63.9849,3248800.0
2009-04-22 14:45:00,86.2,86.27,86.12,86.15,1671300.0,63.9775,64.0294,63.9181,63.9403,1671300.0
2009-04-22 14:50:00,86.16,86.27,86.13,86.25,1950500.0,63.9478,64.0294,63.9255,64.0146,1950500.0
2009-04-22 14:55:00,86.22,86.23,84.65,85.95,10083000.0,63.9923,63.9997,62.827,63.7919,10083000.0
2009-04-22 15:00:00,85.95,85.97,85.78,85.93,3644900.0,63.7919,63.8067,63.6657,63.7771,3644900.0
2009-04-22 15:05:00,85.93,85.98,85.88,85.95,2411700.0,63.7771,63.8142,63.74,63.7919,2411700.0
2009-04-22 15:10:00,85.95,86.34,85.94,86.23,4869700.0,63.7919,64.0814,63.7845,63.9997,4869700.0
2009-04-22 15:15:00,86.22,86.28,85.72,85.8,3657900.0,63.9923,64.0368,63.6212,63.6806,3657900.0
2009-04-22 15:20:00,85.79,85.96,85.7,85.81,5572200.0,63.6732,63.7993,63.6064,63.688,5572200.0
2009-04-22 15:25:00,85.81,85.9,85.67,85.79,4828700.0,63.688,63.7548,63.5841,63.6732,4828700.0
2009-04-22 15:30:00,85.79,85.89,85.62,85.88,4247800.0,63.6732,63.7474,63.547,63.74,4247800.0
2009-04-22 15:35:00,85.88,85.88,85.2,85.27,5374100.0,63.74,63.74,63.2353,63.2872,5374100.0
2009-04-22 15:40:00,85.27,85.43,85.0,85.14,8249500.0,63.2872,63.406,63.0868,63.1907,8249500.0
2009-04-22 15:45:00,85.14,85.2,84.72,84.9,8588200.0,63.1907,63.2353,62.879,63.0126,8588200.0
2009-04-22 15:50:00,84.89,85.04,84.64,84.72,7027400.0,63.0052,63.1165,62.8196,62.879,7027400.0
2009-04-22 15:55:00,84.72,84.75,84.34,84.53,12022800.0,62.879,62.9013,62.597,62.738,12022800.0
2009-04-23 09:30:00,84.72,84.91,84.52,84.54,5270800.0,62.879,63.02,62.7306,62.7454,5270800.0
2009-04-23 09:35:00,84.54,84.81,84.42,84.77,5319700.0,62.7454,62.9458,62.6563,62.9161,5319700.0
2009-04-23 09:40:00,84.77,84.97,84.64,84.86,4611700.0,62.9161,63.0646,62.8196,62.9829,4611700.0
2009-04-23 09:45:00,84.85,84.88,84.66,84.81,2994600.0,62.9755,62.9978,62.8345,62.9458,2994600.0
2009-04-23 09:50:00,84.81,84.88,84.48,84.5,3584800.0,62.9458,62.9978,62.7009,62.7157,3584800.0
2009-04-23 09:55:00,84.49,84.52,84.3,84.34,3808500.0,62.7083,62.7306,62.5673,62.597,3808500.0
2009-04-23 10:00:00,84.34,84.35,83.83,83.96,8007400.0,62.597,62.6044,62.2184,62.3149,8007400.0
2009-04-23 10:05:00,83.97,84.18,83.9,84.02,4587500.0,62.3224,62.4782,62.2704,62.3595,4587500.0
2009-04-23 10:10:00,84.02,84.31,84.02,84.13,4013500.0,62.3595,62.5747,62.3595,62.4411,4013500.0
2009-04-23 10:15:00,84.13,84.35,84.1,84.29,2510200.0,62.4411,62.6044,62.4188,62.5599,2510200.0
2009-04-23 10:20:00,84.3,84.52,84.1,84.49,3863500.0,62.5673,62.7306,62.4188,62.7083,3863500.0
2009-04-23 10:25:00,84.49,84.6,84.46,84.54,3112700.0,62.7083,62.7899,62.686,62.7454,3112700.0
2009-04-23 10:30:00,84.54,84.57,84.32,84.46,2942900.0,62.7454,62.7677,62.5821,62.686,2942900.0
2009-04-23 10:35:00,84.45,84.73,84.44,84.57,4369800.0,62.6786,62.8864,62.6712,62.7677,4369800.0
2009-04-23 10:40:00,84.57,84.68,84.27,84.28,2755100.0,62.7677,62.8493,62.545,62.5524,2755100.0
2009-04-23 10:45:00,84.28,84.34,84.16,84.25,2356900.0,62.5524,62.597,62.4634,62.5302,2356900.0
2009-04-23 10:50:00,84.25,84.33,84.13,84.17,2461500.0,62.5302,62.5895,62.4411,62.4708,2461500.0
2009-04-23 10:55:00,84.17,84.3,84.01,84.02,2488200.0,62.4708,62.5673,62.352,62.3595,2488200.0
2009-04-23 11:00:00,84.02,84.2,83.88,84.17,3079000.0,62.3595,62.4931,62.2556,62.4708,3079000.0
2009-04-23 11:05:00,84.17,84.19,84.02,84.02,1744000.0,62.4708,62.4856,62.3595,62.3595,1744000.0
2009-04-23 11:10:00,84.03,84.1,83.66,83.7,4185100.0,62.3669,62.4188,62.0923,62.122,4185100.0
2009-04-23 11:15:00,83.69,83.74,83.63,83.66,3173900.0,62.1145,62.1516,62.07,62.0923,3173900.0
2009-04-23 11:20:00,83.65,83.94,83.65,83.83,2359100.0,62.0849,62.3001,62.0849,62.2184,2359100.0
2009-04-23 11:25:00,83.82,84.0,83.81,83.85,1898000.0,62.211,62.3446,62.2036,62.2333,1898000.0
2009-04-23 11:30:00,83.84,83.93,83.72,83.92,2446300.0,62.2259,62.2927,62.1368,62.2852,2446300.0
2009-04-23 11:35:00,83.92,84.03,83.89,83.89,1799000.0,62.2852,62.3669,62.263,62.263,1799000.0
2009-04-23 11:40:00,83.89,83.98,83.83,83.97,2478400.0,62.263,62.3298,62.2184,62.3224,2478400.0
2009-04-23 11:45:00,83.98,83.98,83.82,83.91,1912000.0,62.3298,62.3298,62.211,62.2778,1912000.0
2009-04-23 11:50:00,83.9,84.0,83.9,83.94,1656600.0,62.2704,62.3446,62.2704,62.3001,1656600.0
2009-04-23 11:55:00,83.94,83.97,83.66,83.77,3873000.0,62.3001,62.3224,62.0923,62.1739,3873000.0
2009-04-23 12:00:00,83.77,83.84,83.71,83.8,1531500.0,62.1739,62.2259,62.1294,62.1962,1531500.0
2009-04-23 12:05:00,83.79,83.87,83.71,83.83,1954300.0,62.1888,62.2481,62.1294,62.2184,1954300.0
2009-04-23 12:10:00,83.83,84.04,83.82,84.02,1728100.0,62.2184,62.3743,62.211,62.3595,1728100.0
2009-04-23 12:15:00,84.03,84.2,84.02,84.15,2279900.0,62.3669,62.4931,62.3595,62.4559,2279900.0
2009-04-23 12:20:00,84.15,84.23,84.09,84.1,1597300.0,62.4559,62.5153,62.4114,62.4188,1597300.0
2009-04-23 12:25:00,84.11,84.17,84.04,84.12,1278300.0,62.4263,62.4708,62.3743,62.4337,1278300.0
2009-04-23 12:30:00,84.13,84.19,83.92,83.98,1565100.0,62.4411,62.4856,62.2852,62.3298,1565100.0
2009-04-23 12:35:00,83.98,84.15,83.97,84.13,1097800.0,62.3298,62.4559,62.3224,62.4411,1097800.0
2009-04-23 12:40:00,84.13,84.34,84.12,84.29,1936600.0,62.4411,62.597,62.4337,62.5599,1936600.0
2009-04-23 12:45:00,84.29,84.3,84.2,84.21,959900.0,62.5599,62.5673,62.4931,62.5005,959900.0
2009-04-23 12:50:00,84.22,84.27,84.19,84.23,807700.0,62.5079,62.545,62.4856,62.5153,807700.0
2009-04-23 12:55:00,84.24,84.34,84.21,84.28,969900.0,62.5227,62.597,62.5005,62.5524,969900.0
2009-04-23 13:00:00,84.29,84.52,84.28,84.44,3175800.0,62.5599,62.7306,62.5524,62.6712,3175800.0
2009-04-23 13:05:00,84.44,84.58,84.41,84.5,1461400.0,62.6712,62.7751,62.6489,62.7157,1461400.0
2009-04-23 13:10:00,84.51,84.54,84.33,84.44,2177400.0,62.7231,62.7454,62.5895,62.6712,2177400.0
2009-04-23 13:15:00,84.44,84.55,84.36,84.53,1367000.0,62.6712,62.7528,62.6118,62.738,1367000.0
2009-04-23 13:20:00,84.53,84.69,84.47,84.63,1844600.0,62.738,62.8567,62.6935,62.8122,1844600.0
2009-04-23 13:25:00,84.62,84.85,84.6,84.7,4463500.0,62.8048,62.9755,62.7899,62.8642,4463500.0
2009-04-23 13:30:00,84.7,84.75,84.61,84.66,2133500.0,62.8642,62.9013,62.7974,62.8345,2133500.0
2009-04-23 13:35:00,84.66,84.85,84.66,84.76,3787800.0,62.8345,62.9755,62.8345,62.9087,3787800.0
2009-04-23 13:40:00,84.78,84.78,84.62,84.66,1969200.0,62.9235,62.9235,62.8048,62.8345,1969200.0
2009-04-23 13:45:00,84.67,84.7,84.52,84.64,2390600.0,62.8419,62.8642,62.7306,62.8196,2390600.0
2009-04-23 13:50:00,84.64,84.65,84.48,84.62,2796700.0,62.8196,62.827,62.7009,62.8048,2796700.0
2009-04-23 13:55:00,84.62,84.73,84.5,84.69,1319300.0,62.8048,62.8864,62.7157,62.8567,1319300.0
2009-04-23 14:00:00,84.7,84.71,84.42,84.56,2629800.0,62.8642,62.8716,62.6563,62.7603,2629800.0
2009-04-23 14:05:00,84.56,84.62,84.43,84.46,927100.0,62.7603,62.8048,62.6638,62.686,927100.0
2009-04-23 14:10:00,84.46,84.49,84.34,84.42,1714000.0,62.686,62.7083,62.597,62.6563,1714000.0
2009-04-23 14:15:00,84.42,84.65,84.36,84.57,2766200.0,62.6563,62.827,62.6118,62.7677,2766200.0
2009-04-23 14:20:00,84.57,84.58,84.45,84.51,1692300.0,62.7677,62.7751,62.6786,62.7231,1692300.0
2009-04-23 14:25:00,84.51,84.71,84.47,84.65,3509100.0,62.7231,62.8716,62.6935,62.827,3509100.0
2009-04-23 14:30:00,84.66,84.75,84.63,84.69,2626100.0,62.8345,62.9013,62.8122,62.8567,2626100.0
2009-04-23 14:35:00,84.69,85.02,84.65,84.98,4831000.0,62.8567,63.1017,62.827,63.072,4831000.0
2009-04-23 14:40:00,84.97,85.14,84.95,85.0,5085200.0,63.0646,63.1907,63.0497,63.0868,5085200.0
2009-04-23 14:45:00,85.01,85.1,84.98,85.05,3017700.0,63.0942,63.161,63.072,63.1239,3017700.0
2009-04-23 14:50:00,85.05,85.1,84.9,84.93,3445000.0,63.1239,63.161,63.0126,63.0349,3445000.0
2009-04-23 14:55:00,84.93,84.94,84.67,84.73,6111300.0,63.0349,63.0423,62.8419,62.8864,6111300.0
2009-04-23 15:00:00,84.74,84.81,84.45,84.61,5996500.0,62.8938,62.9458,62.6786,62.7974,5996500.0
2009-04-23 15:05:00,84.61,84.65,84.5,84.58,3746600.0,62.7974,62.827,62.7157,62.7751,3746600.0
2009-04-23 15:10:00,84.58,84.58,84.27,84.39,4768200.0,62.7751,62.7751,62.545,62.6341,4768200.0
2009-04-23 15:15:00,84.39,84.43,84.2,84.32,3537300.0,62.6341,62.6638,62.4931,62.5821,3537300.0
2009-04-23 15:20:00,84.32,84.53,84.15,84.47,4776400.0,62.5821,62.738,62.4559,62.6935,4776400.0
2009-04-23 15:25:00,84.47,84.56,84.33,84.5,3236700.0,62.6935,62.7603,62.5895,62.7157,3236700.0
2009-04-23 15:30:00,84.49,84.62,84.24,84.49,4075900.0,62.7083,62.8048,62.5227,62.7083,4075900.0
2009-04-23 15:35:00,84.49,84.55,84.26,84.47,4055100.0,62.7083,62.7528,62.5376,62.6935,4055100.0
2009-04-23 15:40:00,84.48,84.91,84.46,84.9,6259700.0,62.7009,63.02,62.686,63.0126,6259700.0
2009-04-23 15:45:00,84.9,85.06,84.71,84.98,7335700.0,63.0126,63.1313,62.8716,63.072,7335700.0
2009-04-23 15:50:00,84.98,85.42,84.87,85.34,11946200.0,63.072,63.3985,62.9903,63.3392,11946200.0
2009-04-23 15:55:00,85.34,85.37,85.2,85.36,14774100.0,63.3392,63.3614,63.2353,63.354,14774100.0
2009-04-24 09:30:00,86.02,86.05,85.82,85.82,4210800.0,63.8439,63.8661,63.6954,63.6954,4210800.0
2009-04-24 09:35:00,85.82,86.01,85.69,85.84,3747900.0,63.6954,63.8364,63.5989,63.7103,3747900.0
2009-04-24 09:40:00,85.84,86.06,85.77,86.01,2590200.0,63.7103,63.8735,63.6583,63.8364,2590200.0
2009-04-24 09:45:00,86.01,86.09,85.8,85.86,3089800.0,63.8364,63.8958,63.6806,63.7251,3089800.0
2009-04-24 09:50:00,85.86,86.21,85.82,85.99,3898200.0,63.7251,63.9849,63.6954,63.8216,3898200.0
2009-04-24 09:55:00,85.99,86.27,85.92,86.27,4296900.0,63.8216,64.0294,63.7696,64.0294,4296900.0
2009-04-24 10:00:00,86.27,86.49,86.2,86.32,6952400.0,64.0294,64.1927,63.9775,64.0665,6952400.0
2009-04-24 10:05:00,86.33,86.45,86.1,86.17,4377700.0,64.0739,64.163,63.9032,63.9552,4377700.0
2009-04-24 10:10:00,86.18,86.21,85.99,86.09,3349800.0,63.9626,63.9849,63.8216,63.8958,3349800.0
2009-04-24 10:15:00,86.09,86.47,86.0,86.09,2946500.0,63.8958,64.1778,63.829,63.8958,2946500.0
2009-04-24 10:20:00,86.1,86.15,85.78,85.89,3202000.0,63.9032,63.9403,63.6657,63.7474,3202000.0
2009-04-24 10:25:00,85.89,86.12,85.75,86.02,4273400.0,63.7474,63.9181,63.6435,63.8439,4273400.0
2009-04-24 10:30:00,86.02,86.2,85.97,86.19,2499600.0,63.8439,63.9775,63.8067,63.97,2499600.0
2009-04-24 10:35:00,86.19,86.25,86.07,86.11,3054800.0,63.97,64.0146,63.881,63.9107,3054800.0
2009-04-24 10:40:00,86.12,86.19,86.02,86.03,1810400.0,63.9181,63.97,63.8439,63.8513,1810400.0
2009-04-24 10:45:00,86.03,86.36,85.99,86.31,2268900.0,63.8513,64.0962,63.8216,64.0591,2268900.0
2009-04-24 10:50:00,86.3,86.38,86.05,86.31,1431700.0,64.0517,64.1111,63.8661,64.0591,1431700.0
2009-04-24 10:55:00,86.31,86.47,86.3,86.34,1999000.0,64.0591,64.1778,64.0517,64.0814,1999000.0
2009-04-24 11:00:00,86.34,86.48,86.3,86.34,2327600.0,64.0814,64.1853,64.0517,64.0814,2327600.0
2009-04-24 11:05:00,86.35,86.4,86.21,86.34,2046100.0,64.0888,64.1259,63.9849,64.0814,2046100.0
2009-04-24 11:10:00,86.34,86.45,86.3,86.36,1761400.0,64.0814,64.163,64.0517,64.0962,1761400.0
2009-04-24 11:15:00,86.38,86.54,86.34,86.37,2137300.0,64.1111,64.2298,64.0814,64.1036,2137300.0
2009-04-24 11:20:00,86.38,86.39,86.22,86.33,1571200.0,64.1111,64.1185,63.9923,64.0739,1571200.0
2009-04-24 11:25:00,86.33,86.49,86.26,86.44,1417200.0,64.0739,64.1927,64.022,64.1556,1417200.0
2009-04-24 11:30:00,86.44,86.62,86.41,86.57,2550400.0,64.1556,64.2892,64.1333,64.2521,2550400.0
2009-04-24 11:35:00,86.58,86.68,86.53,86.65,1862500.0,64.2595,64.3337,64.2224,64.3114,1862500.0
2009-04-24 11:40:00,86.65,86.68,86.54,86.67,1739000.0,64.3114,64.3337,64.2298,64.3263,1739000.0
2009-04-24 11:45:00,86.67,86.82,86.64,86.7,2635200.0,64.3263,64.4376,64.304,64.3486,2635200.0
2009-04-24 11:50:00,86.69,86.76,86.64,86.71,1472800.0,64.3411,64.3931,64.304,64.356,1472800.0
2009-04-24 11:55:00,86.71,86.81,86.68,86.71,2162200.0,64.356,64.4302,64.3337,64.356,2162200.0
2009-04-24 12:00:00,86.71,86.77,86.55,86.63,2007700.0,64.356,64.4005,64.2372,64.2966,2007700.0
2009-04-24 12:05:00,86.63,86.67,86.59,86.65,1285100.0,64.2966,64.3263,64.2669,64.3114,1285100.0
2009-04-24 12:10:00,86.65,86.7,86.58,86.68,1190600.0,64.3114,64.3486,64.2595,64.3337,1190600.0
2009-04-24 12:15:00,86.68,86.71,86.55,86.62,1384100.0,64.3337,64.356,64.2372,64.2892,1384100.0
2009-04-24 12:20:00,86.63,86.69,86.58,86.69,1172700.0,64.2966,64.3411,64.2595,64.3411,1172700.0
2009-04-24 12:25:00,86.68,86.7,86.61,86.63,546200.0,64.3337,64.3486,64.2818,64.2966,546200.0
2009-04-24 12:30:00,86.62,86.77,86.61,86.65,1283200.0,64.2892,64.4005,64.2818,64.3114,1283200.0
2009-04-24 12:35:00,86.65,86.9,86.64,86.88,2453000.0,64.3114,64.497,64.304,64.4821,2453000.0
2009-04-24 12:40:00,86.89,86.89,86.75,86.81,1129000.0,64.4896,64.4896,64.3857,64.4302,1129000.0
2009-04-24 12:45:00,86.82,86.84,86.68,86.7,1660800.0,64.4376,64.4525,64.3337,64.3486,1660800.0
2009-04-24 12:50:00,86.71,86.84,86.61,86.77,3221400.0,64.356,64.4525,64.2818,64.4005,3221400.0
2009-04-24 12:55:00,86.77,86.9,86.77,86.86,2230500.0,64.4005,64.497,64.4005,64.4673,2230500.0
2009-04-24 13:00:00,86.86,86.9,86.81,86.87,974000.0,64.4673,64.497,64.4302,64.4747,974000.0
2009-04-24 13:05:00,86.87,86.88,86.77,86.79,901400.0,64.4747,64.4821,64.4005,64.4154,901400.0
2009-04-24 13:10:00,86.79,86.82,86.76,86.78,561500.0,64.4154,64.4376,64.3931,64.4079,561500.0
2009-04-24 13:15:00,86.78,86.89,86.75,86.85,903800.0,64.4079,64.4896,64.3857,64.4599,903800.0
2009-04-24 13:20:00,86.85,86.96,86.84,86.93,1368600.0,64.4599,64.5415,64.4525,64.5193,1368600.0
2009-04-24 13:25:00,86.93,86.93,86.75,86.83,1351200.0,64.5193,64.5193,64.3857,64.445,1351200.0
2009-04-24 13:30:00,86.81,86.83,86.6,86.61,2342800.0,64.4302,64.445,64.2743,64.2818,2342800.0
2009-04-24 13:35:00,86.61,86.63,86.48,86.55,2362300.0,64.2818,64.2966,64.1853,64.2372,2362300.0
2009-04-24 13:40:00,86.54,86.63,86.51,86.6,1650600.0,64.2298,64.2966,64.2075,64.2743,1650600.0
2009-04-24 13:45:00,86.6,86.64,86.56,86.6,1090800.0,64.2743,64.304,64.2446,64.2743,1090800.0
2009-04-24 13:50:00,86.6,86.61,86.52,86.57,1736800.0,64.2743,64.2818,64.215,64.2521,1736800.0
2009-04-24 13:55:00,86.57,86.61,86.51,86.57,1507200.0,64.2521,64.2818,64.2075,64.2521,1507200.0
2009-04-24 14:00:00,86.56,86.9,86.28,86.68,8988500.0,64.2446,64.497,64.0368,64.3337,8988500.0
2009-04-24 14:05:00,86.67,86.81,86.23,86.25,9612500.0,64.3263,64.4302,63.9997,64.0146,9612500.0
2009-04-24 14:10:00,86.26,86.4,85.74,85.94,9005000.0,64.022,64.1259,63.636,63.7845,9005000.0
2009-04-24 14:15:00,85.95,86.27,85.91,86.23,7600900.0,63.7919,64.0294,63.7622,63.9997,7600900.0
2009-04-24 14:20:00,86.23,86.47,86.11,86.31,3945400.0,63.9997,64.1778,63.9107,64.0591,3945400.0
2009-04-24 14:25:00,86.31,86.48,86.16,86.48,3394700.0,64.0591,64.1853,63.9478,64.1853,3394700.0
2009-04-24 14:30:00,86.47,86.64,86.42,86.57,3766300.0,64.1778,64.304,64.1407,64.2521,3766300.0
2009-04-24 14:35:00,86.58,86.83,86.54,86.78,4248400.0,64.2595,64.445,64.2298,64.4079,4248400.0
2009-04-24 14:40:00,86.77,86.97,86.66,86.97,3383500.0,64.4005,64.5489,64.3189,64.5489,3383500.0
2009-04-24 14:45:00,86.97,87.14,86.55,86.83,5798000.0,64.5489,64.6751,64.2372,64.445,5798000.0
2009-04-24 14:50:00,86.83,87.02,86.79,87.0,3034300.0,64.445,64.5861,64.4154,64.5712,3034300.0
2009-04-24 14:55:00,87.0,87.1,86.91,87.07,3815500.0,64.5712,64.6454,64.5044,64.6232,3815500.0
2009-04-24 15:00:00,87.07,87.25,86.93,87.12,4615400.0,64.6232,64.7568,64.5193,64.6603,4615400.0
2009-04-24 15:05:00,87.12,87.31,87.12,87.17,2929700.0,64.6603,64.8013,64.6603,64.6974,2929700.0
2009-04-24 15:10:00,87.17,87.22,86.94,86.98,3305700.0,64.6974,64.7345,64.5267,64.5564,3305700.0
2009-04-24 15:15:00,86.99,87.08,86.93,86.93,2686200.0,64.5638,64.6306,64.5193,64.5193,2686200.0
2009-04-24 15:20:00,86.93,87.21,86.92,87.18,2245900.0,64.5193,64.7271,64.5118,64.7048,2245900.0
2009-04-24 15:25:00,87.19,87.22,86.92,87.02,2384400.0,64.7122,64.7345,64.5118,64.5861,2384400.0
2009-04-24 15:30:00,87.02,87.25,87.01,87.11,3355500.0,64.5861,64.7568,64.5786,64.6529,3355500.0
2009-04-24 15:35:00,87.11,87.15,86.95,87.15,3712500.0,64.6529,64.6825,64.5341,64.6825,3712500.0
2009-04-24 15:40:00,87.14,87.25,86.98,87.09,5315900.0,64.6751,64.7568,64.5564,64.638,5315900.0
2009-04-24 15:45:00,87.09,87.24,87.06,87.15,5704200.0,64.638,64.7493,64.6157,64.6825,5704200.0
2009-04-24 15:50:00,87.15,87.18,86.67,86.75,8681600.0,64.6825,64.7048,64.3263,64.3857,8681600.0
2009-04-24 15:55:00,86.75,86.77,86.12,86.65,16421500.0,64.3857,64.4005,63.9181,64.3114,16421500.0
2009-04-27 09:30:00,85.69,85.91,85.56,85.87,4859200.0,63.5989,63.7622,63.5024,63.7325,4859200.0
2009-04-27 09:35:00,85.88,85.96,85.72,85.92,5013200.0,63.74,63.7993,63.6212,63.7696,5013200.0
2009-04-27 09:40:00,85.92,86.02,85.63,86.02,5821900.0,63.7696,63.8439,63.5544,63.8439,5821900.0
2009-04-27 09:45:00,86.01,86.12,85.75,86.09,5040700.0,63.8364,63.9181,63.6435,63.8958,5040700.0
2009-04-27 09:50:00,86.1,86.3,86.03,86.27,3782600.0,63.9032,64.0517,63.8513,64.0294,3782600.0
2009-04-27 09:55:00,86.27,86.29,86.12,86.18,3265300.0,64.0294,64.0443,63.9181,63.9626,3265300.0
2009-04-27 10:00:00,86.18,86.34,86.12,86.19,3761300.0,63.9626,64.0814,63.9181,63.97,3761300.0
2009-04-27 10:05:00,86.19,86.22,85.89,85.95,4950100.0,63.97,63.9923,63.7474,63.7919,4950100.0
2009-04-27 10:10:00,85.96,85.96,85.65,85.8,7441800.0,63.7993,63.7993,63.5692,63.6806,7441800.0
2009-04-27 10:15:00,85.8,86.42,85.68,86.37,12636500.0,63.6806,64.1407,63.5915,64.1036,12636500.0
2009-04-27 10:20:00,86.37,86.52,86.24,86.41,6822600.0,64.1036,64.215,64.0071,64.1333,6822600.0
2009-04-27 10:25:00,86.42,86.45,86.3,86.38,2543500.0,64.1407,64.163,64.0517,64.1111,2543500.0
2009-04-27 10:30:00,86.38,86.38,86.18,86.21,2663300.0,64.1111,64.1111,63.9626,63.9849,2663300.0
2009-04-27 10:35:00,86.21,86.64,86.19,86.59,3704300.0,63.9849,64.304,63.97,64.2669,3704300.0
2009-04-27 10:40:00,86.6,86.78,86.54,86.72,3488200.0,64.2743,64.4079,64.2298,64.3634,3488200.0
2009-04-27 10:45:00,86.71,86.8,86.69,86.73,2829800.0,64.356,64.4228,64.3411,64.3708,2829800.0
2009-04-27 10:50:00,86.73,86.77,86.62,86.71,2138900.0,64.3708,64.4005,64.2892,64.356,2138900.0
2009-04-27 10:55:00,86.72,86.87,86.68,86.84,2552800.0,64.3634,64.4747,64.3337,64.4525,2552800.0
2009-04-27 11:00:00,86.84,86.98,86.83,86.87,3900400.0,64.4525,64.5564,64.445,64.4747,3900400.0
2009-04-27 11:05:00,86.87,86.98,86.55,86.91,3410900.0,64.4747,64.5564,64.2372,64.5044,3410900.0
2009-04-27 11:10:00,86.87,86.93,86.77,86.86,1571800.0,64.4747,64.5193,64.4005,64.4673,1571800.0
2009-04-27 11:15:00,86.86,86.87,86.64,86.68,2222300.0,64.4673,64.4747,64.304,64.3337,2222300.0
2009-04-27 11:20:00,86.68,86.75,86.61,86.69,2376600.0,64.3337,64.3857,64.2818,64.3411,2376600.0
2009-04-27 11:25:00,86.7,86.82,86.68,86.8,1553100.0,64.3486,64.4376,64.3337,64.4228,1553100.0
2009-04-27 11:30:00,86.79,86.84,86.63,86.66,1245400.0,64.4154,64.4525,64.2966,64.3189,1245400.0
2009-04-27 11:35:00,86.67,86.83,86.63,86.76,1950600.0,64.3263,64.445,64.2966,64.3931,1950600.0
2009-04-27 11:40:00,86.76,86.82,86.65,86.73,1719700.0,64.3931,64.4376,64.3114,64.3708,1719700.0
2009-04-27 11:45:00,86.72,86.92,86.7,86.92,2135700.0,64.3634,64.5118,64.3486,64.5118,2135700.0
2009-04-27 11:50:00,86.92,86.92,86.81,86.81,1227700.0,64.5118,64.5118,64.4302,64.4302,1227700.0
2009-04-27 11:55:00,86.81,86.89,86.76,86.84,1562500.0,64.4302,64.4896,64.3931,64.4525,1562500.0
2009-04-27 12:00:00,86.85,87.01,86.81,86.99,1481600.0,64.4599,64.5786,64.4302,64.5638,1481600.0
2009-04-27 12:05:00,87.0,87.01,86.87,86.87,1395000.0,64.5712,64.5786,64.4747,64.4747,1395000.0
2009-04-27 12:10:00,86.89,86.89,86.79,86.85,1063700.0,64.4896,64.4896,64.4154,64.4599,1063700.0
2009-04-27 12:15:00,86.85,86.85,86.67,86.68,2944300.0,64.4599,64.4599,64.3263,64.3337,2944300.0
2009-04-27 12:20:00,86.68,86.75,86.64,86.71,1345600.0,64.3337,64.3857,64.304,64.356,1345600.0
2009-04-27 12:25:00,86.72,86.72,86.56,86.66,2078900.0,64.3634,64.3634,64.2446,64.3189,2078900.0
2009-04-27 12:30:00,86.66,86.68,86.55,86.57,1921300.0,64.3189,64.3337,64.2372,64.2521,1921300.0
2009-04-27 12:35:00,86.57,86.6,86.44,86.58,3030000.0,64.2521,64.2743,64.1556,64.2595,3030000.0
2009-04-27 12:40:00,86.57,86.58,86.37,86.44,1946100.0,64.2521,64.2595,64.1036,64.1556,1946100.0
2009-04-27 12:45:00,86.45,86.48,86.32,86.41,1891400.0,64.163,64.1853,64.0665,64.1333,1891400.0
2009-04-27 12:50:00,86.41,86.42,86.25,86.34,2004500.0,64.1333,64.1407,64.0146,64.0814,2004500.0
2009-04-27 12:55:00,86.33,86.47,86.31,86.4,2468500.0,64.0739,64.1778,64.0591,64.1259,2468500.0
2009-04-27 13:00:00,86.4,86.43,86.25,86.34,1820300.0,64.1259,64.1482,64.0146,64.0814,1820300.0
2009-04-27 13:05:00,86.34,86.36,86.17,86.28,2462000.0,64.0814,64.0962,63.9552,64.0368,2462000.0
2009-04-27 13:10:00,86.28,86.39,86.27,86.32,1446900.0,64.0368,64.1185,64.0294,64.0665,1446900.0
2009-04-27 13:15:00,86.32,86.32,86.09,86.09,2294100.0,64.0665,64.0665,63.8958,63.8958,2294100.0
2009-04-27 13:20:00,86.09,86.11,86.0,86.06,2568100.0,63.8958,63.9107,63.829,63.8735,2568100.0
2009-04-27 13:25:00,86.05,86.07,85.9,85.92,2157200.0,63.8661,63.881,63.7548,63.7696,2157200.0
2009-04-27 13:30:00,85.92,85.94,85.79,85.92,2723800.0,63.7696,63.7845,63.6732,63.7696,2723800.0
2009-04-27 13:35:00,85.91,85.93,85.78,85.89,2174400.0,63.7622,63.7771,63.6657,63.7474,2174400.0
2009-04-27 13:40:00,85.88,86.02,85.86,85.99,2079800.0,63.74,63.8439,63.7251,63.8216,2079800.0
2009-04-27 13:45:00,85.98,86.0,85.69,85.71,3341500.0,63.8142,63.829,63.5989,63.6138,3341500.0
2009-04-27 13:50:00,85.71,85.78,85.61,85.64,3731600.0,63.6138,63.6657,63.5396,63.5618,3731600.0
2009-04-27 13:55:00,85.65,85.76,85.54,85.74,3857200.0,63.5692,63.6509,63.4876,63.636,3857200.0
2009-04-27 14:00:00,85.74,85.75,85.57,85.71,2760900.0,63.636,63.6435,63.5099,63.6138,2760900.0
2009-04-27 14:05:00,85.71,85.78,85.6,85.61,2733600.0,63.6138,63.6657,63.5321,63.5396,2733600.0
2009-04-27 14:10:00,85.61,85.84,85.6,85.7,3292000.0,63.5396,63.7103,63.5321,63.6064,3292000.0
2009-04-27 14:15:00,85.7,85.74,85.54,85.68,4658100.0,63.6064,63.636,63.4876,63.5915,4658100.0
2009-04-27 14:20:00,85.68,85.8,85.63,85.78,1871900.0,63.5915,63.6806,63.5544,63.6657,1871900.0
2009-04-27 14:25:00,85.78,85.81,85.57,85.79,2691100.0,63.6657,63.688,63.5099,63.6732,2691100.0
2009-04-27 14:30:00,85.78,85.95,85.78,85.92,2489900.0,63.6657,63.7919,63.6657,63.7696,2489900.0
2009-04-27 14:35:00,85.92,86.06,85.9,85.98,2798600.0,63.7696,63.8735,63.7548,63.8142,2798600.0
2009-04-27 14:40:00,85.98,86.06,85.88,85.97,1670000.0,63.8142,63.8735,63.74,63.8067,1670000.0
2009-04-27 14:45:00,85.96,85.97,85.83,85.93,1175300.0,63.7993,63.8067,63.7028,63.7771,1175300.0
2009-04-27 14:50:00,85.92,86.03,85.82,85.82,2101900.0,63.7696,63.8513,63.6954,63.6954,2101900.0
2009-04-27 14:55:00,85.82,86.08,85.82,85.96,2597100.0,63.6954,63.8884,63.6954,63.7993,2597100.0
2009-04-27 15:00:00,85.96,86.0,85.77,85.83,1900800.0,63.7993,63.829,63.6583,63.7028,1900800.0
2009-04-27 15:05:00,85.82,85.85,85.58,85.64,3208800.0,63.6954,63.7177,63.5173,63.5618,3208800.0
2009-04-27 15:10:00,85.64,85.76,85.6,85.7,2737000.0,63.5618,63.6509,63.5321,63.6064,2737000.0
2009-04-27 15:15:00,85.7,86.14,85.68,86.13,4465400.0,63.6064,63.9329,63.5915,63.9255,4465400.0
2009-04-27 15:20:00,86.13,86.18,85.94,85.97,4106300.0,63.9255,63.9626,63.7845,63.8067,4106300.0
2009-04-27 15:25:00,85.97,86.01,85.71,85.8,3720300.0,63.8067,63.8364,63.6138,63.6806,3720300.0
2009-04-27 15:30:00,85.79,85.9,85.68,85.83,3806500.0,63.6732,63.7548,63.5915,63.7028,3806500.0
2009-04-27 15:35:00,85.83,85.9,85.73,85.76,3640600.0,63.7028,63.7548,63.6286,63.6509,3640600.0
2009-04-27 15:40:00,85.76,86.23,85.7,86.17,7350400.0,63.6509,63.9997,63.6064,63.9552,7350400.0
2009-04-27 15:45:00,86.18,86.37,86.01,86.17,6840600.0,63.9626,64.1036,63.8364,63.9552,6840600.0
2009-04-27 15:50:00,86.17,86.18,85.63,86.13,5609100.0,63.9552,63.9626,63.5544,63.9255,5609100.0
2009-04-27 15:55:00,86.12,86.13,85.77,85.86,12962200.0,63.9181,63.9255,63.6583,63.7251,12962200.0
2009-04-28 09:30:00,84.97,85.07,84.86,84.98,5686400.0,63.0646,63.1388,62.9829,63.072,5686400.0
2009-04-28 09:35:00,84.97,85.15,84.76,85.13,6588700.0,63.0646,63.1981,62.9087,63.1833,6588700.0
2009-04-28 09:40:00,85.12,85.21,85.04,85.11,4054100.0,63.1759,63.2427,63.1165,63.1685,4054100.0
2009-04-28 09:45:00,85.11,85.21,85.02,85.11,3936400.0,63.1685,63.2427,63.1017,63.1685,3936400.0
2009-04-28 09:50:00,85.12,85.34,85.11,85.32,4309200.0,63.1759,63.3392,63.1685,63.3243,4309200.0
2009-04-28 09:55:00,85.33,85.54,85.24,85.47,4507300.0,63.3317,63.4876,63.2649,63.4357,4507300.0
2009-04-28 10:00:00,85.47,85.94,85.44,85.76,11389100.0,63.4357,63.7845,63.4134,63.6509,11389100.0
2009-04-28 10:05:00,85.76,85.88,85.36,85.79,4202000.0,63.6509,63.74,63.354,63.6732,4202000.0
2009-04-28 10:10:00,85.79,85.8,85.63,85.73,3960100.0,63.6732,63.6806,63.5544,63.6286,3960100.0
2009-04-28 10:15:00,85.73,85.93,85.68,85.88,2766400.0,63.6286,63.7771,63.5915,63.74,2766400.0
2009-04-28 10:20:00,85.88,86.03,85.83,85.94,3733000.0,63.74,63.8513,63.7028,63.7845,3733000.0
2009-04-28 10:25:00,85.94,86.05,85.91,86.02,2391900.0,63.7845,63.8661,63.7622,63.8439,2391900.0
2009-04-28 10:30:00,86.01,86.11,85.86,85.88,3738100.0,63.8364,63.9107,63.7251,63.74,3738100.0
2009-04-28 10:35:00,85.87,86.06,85.86,86.05,2888500.0,63.7325,63.8735,63.7251,63.8661,2888500.0
2009-04-28 10:40:00,86.05,86.25,86.04,86.18,5055700.0,63.8661,64.0146,63.8587,63.9626,5055700.0
2009-04-28 10:45:00,86.2,86.31,86.1,86.12,2892400.0,63.9775,64.0591,63.9032,63.9181,2892400.0
2009-04-28 10:50:00,86.13,86.19,86.02,86.03,2245400.0,63.9255,63.97,63.8439,63.8513,2245400.0
2009-04-28 10:55:00,86.03,86.04,85.91,86.01,1878200.0,63.8513,63.8587,63.7622,63.8364,1878200.0
2009-04-28 11:00:00,86.01,86.11,85.99,86.08,1604300.0,63.8364,63.9107,63.8216,63.8884,1604300.0
2009-04-28 11:05:00,86.08,86.08,85.89,85.95,2377700.0,63.8884,63.8884,63.7474,63.7919,2377700.0
2009-04-28 11:10:00,85.96,86.04,85.83,85.84,1940000.0,63.7993,63.8587,63.7028,63.7103,1940000.0
2009-04-28 11:15:00,85.84,85.88,85.79,85.85,2348600.0,63.7103,63.74,63.6732,63.7177,2348600.0
2009-04-28 11:20:00,85.86,85.88,85.77,85.79,2769200.0,63.7251,63.74,63.6583,63.6732,2769200.0
2009-04-28 11:25:00,85.78,85.92,85.77,85.79,2090500.0,63.6657,63.7696,63.6583,63.6732,2090500.0
2009-04-28 11:30:00,85.79,85.9,85.7,85.86,2842300.0,63.6732,63.7548,63.6064,63.7251,2842300.0
2009-04-28 11:35:00,85.86,85.93,85.82,85.9,1800500.0,63.7251,63.7771,63.6954,63.7548,1800500.0
2009-04-28 11:40:00,85.9,85.93,85.86,85.9,918300.0,63.7548,63.7771,63.7251,63.7548,918300.0
2009-04-28 11:45:00,85.9,85.9,85.63,85.65,2125400.0,63.7548,63.7548,63.5544,63.5692,2125400.0
2009-04-28 11:50:00,85.65,85.67,85.59,85.6,1578100.0,63.5692,63.5841,63.5247,63.5321,1578100.0
2009-04-28 11:55:00,85.63,85.77,85.62,85.76,1808100.0,63.5544,63.6583,63.547,63.6509,1808100.0
2009-04-28 12:00:00,85.76,86.0,85.76,85.99,3439300.0,63.6509,63.829,63.6509,63.8216,3439300.0
2009-04-28 12:05:00,85.99,86.01,85.87,85.91,1621000.0,63.8216,63.8364,63.7325,63.7622,1621000.0
2009-04-28 12:10:00,85.91,86.0,85.9,85.91,1167100.0,63.7622,63.829,63.7548,63.7622,1167100.0
2009-04-28 12:15:00,85.91,85.99,85.9,85.99,1209200.0,63.7622,63.8216,63.7548,63.8216,1209200.0
2009-04-28 12:20:00,85.99,86.18,85.98,86.17,3749700.0,63.8216,63.9626,63.8142,63.9552,3749700.0
2009-04-28 12:25:00,86.17,86.18,86.07,86.07,1228000.0,63.9552,63.9626,63.881,63.881,1228000.0
2009-04-28 12:30:00,86.07,86.17,86.0,86.13,1147500.0,63.881,63.9552,63.829,63.9255,1147500.0
2009-04-28 12:35:00,86.14,86.15,85.99,85.99,931100.0,63.9329,63.9403,63.8216,63.8216,931100.0
2009-04-28 12:40:00,85.99,86.07,85.98,86.06,719500.0,63.8216,63.881,63.8142,63.8735,719500.0
2009-04-28 12:45:00,86.07,86.12,86.05,86.11,1507100.0,63.881,63.9181,63.8661,63.9107,1507100.0
2009-04-28 12:50:00,86.11,86.13,85.99,85.99,1119200.0,63.9107,63.9255,63.8216,63.8216,1119200.0
2009-04-28 12:55:00,85.99,86.1,85.98,86.08,1254800.0,63.8216,63.9032,63.8142,63.8884,1254800.0
2009-04-28 13:00:00,86.09,86.25,86.07,86.21,1880800.0,63.8958,64.0146,63.881,63.9849,1880800.0
2009-04-28 13:05:00,86.21,86.21,85.83,85.91,3189700.0,63.9849,63.9849,63.7028,63.7622,3189700.0
2009-04-28 13:10:00,85.91,85.96,85.85,85.9,1794800.0,63.7622,63.7993,63.7177,63.7548,1794800.0
2009-04-28 13:15:00,85.9,85.97,85.82,85.93,1597600.0,63.7548,63.8067,63.6954,63.7771,1597600.0
2009-04-28 13:20:00,85.92,85.99,85.75,85.8,2068800.0,63.7696,63.8216,63.6435,63.6806,2068800.0
2009-04-28 13:25:00,85.79,85.93,85.72,85.86,2685400.0,63.6732,63.7771,63.6212,63.7251,2685400.0
2009-04-28 13:30:00,85.86,86.12,85.82,86.07,2400400.0,63.7251,63.9181,63.6954,63.881,2400400.0
2009-04-28 13:35:00,86.07,86.14,85.99,86.07,1891200.0,63.881,63.9329,63.8216,63.881,1891200.0
2009-04-28 13:40:00,86.08,86.22,85.92,86.0,3616200.0,63.8884,63.9923,63.7696,63.829,3616200.0
2009-04-28 13:45:00,85.98,86.1,85.96,86.04,927700.0,63.8142,63.9032,63.7993,63.8587,927700.0
2009-04-28 13:50:00,86.04,86.05,85.81,85.9,2744500.0,63.8587,63.8661,63.688,63.7548,2744500.0
2009-04-28 13:55:00,85.9,85.96,85.82,85.88,1200600.0,63.7548,63.7993,63.6954,63.74,1200600.0
2009-04-28 14:00:00,85.89,86.14,85.88,86.08,3374400.0,63.7474,63.9329,63.74,63.8884,3374400.0
2009-04-28 14:05:00,86.07,86.15,85.96,86.05,1978500.0,63.881,63.9403,63.7993,63.8661,1978500.0
2009-04-28 14:10:00,86.05,86.16,86.0,86.03,2394400.0,63.8661,63.9478,63.829,63.8513,2394400.0
2009-04-28 14:15:00,86.04,86.1,85.89,86.01,1695300.0,63.8587,63.9032,63.7474,63.8364,1695300.0
2009-04-28 14:20:00,86.0,86.4,85.97,86.4,4474900.0,63.829,64.1259,63.8067,64.1259,4474900.0
2009-04-28 14:25:00,86.4,86.4,86.29,86.32,2030000.0,64.1259,64.1259,64.0443,64.0665,2030000.0
2009-04-28 14:30:00,86.33,86.52,86.16,86.45,4987600.0,64.0739,64.215,63.9478,64.163,4987600.0
2009-04-28 14:35:00,86.45,86.59,86.4,86.53,1901400.0,64.163,64.2669,64.1259,64.2224,1901400.0
2009-04-28 14:40:00,86.53,86.55,86.47,86.48,1759600.0,64.2224,64.2372,64.1778,64.1853,1759600.0
2009-04-28 14:45:00,86.48,86.48,86.25,86.3,2385000.0,64.1853,64.1853,64.0146,64.0517,2385000.0
2009-04-28 14:50:00,86.31,86.38,86.27,86.34,1008300.0,64.0591,64.1111,64.0294,64.0814,1008300.0
2009-04-28 14:55:00,86.35,86.4,86.24,86.24,1472000.0,64.0888,64.1259,64.0071,64.0071,1472000.0
2009-04-28 15:00:00,86.24,86.41,86.24,86.29,1657900.0,64.0071,64.1333,64.0071,64.0443,1657900.0
2009-04-28 15:05:00,86.3,86.35,86.16,86.32,2368200.0,64.0517,64.0888,63.9478,64.0665,2368200.0
2009-04-28 15:10:00,86.33,86.45,86.15,86.17,2293000.0,64.0739,64.163,63.9403,63.9552,2293000.0
2009-04-28 15:15:00,86.18,86.23,85.95,85.97,3598900.0,63.9626,63.9997,63.7919,63.8067,3598900.0
2009-04-28 15:20:00,85.97,86.07,85.9,85.95,2975100.0,63.8067,63.881,63.7548,63.7919,2975100.0
2009-04-28 15:25:00,85.96,86.08,85.87,85.88,2624000.0,63.7993,63.8884,63.7325,63.74,2624000.0
2009-04-28 15:30:00,85.88,85.88,85.68,85.74,4109800.0,63.74,63.74,63.5915,63.636,4109800.0
2009-04-28 15:35:00,85.74,85.92,85.71,85.83,2932600.0,63.636,63.7696,63.6138,63.7028,2932600.0
2009-04-28 15:40:00,85.84,85.84,85.53,85.69,6349800.0,63.7103,63.7103,63.4802,63.5989,6349800.0
2009-04-28 15:45:00,85.69,85.87,85.61,85.79,4040800.0,63.5989,63.7325,63.5396,63.6732,4040800.0
2009-04-28 15:50:00,85.78,85.82,85.63,85.77,2861400.0,63.6657,63.6954,63.5544,63.6583,2861400.0
2009-04-28 15:55:00,85.77,85.85,85.54,85.58,9843400.0,63.6583,63.7177,63.4876,63.5173,9843400.0
2009-04-28 16:00:00,85.59,86.0,84.94,85.74,3396100.0,63.5247,63.829,63.0423,63.636,3396100.0
2009-04-28 16:05:00,85.73,86.0,85.65,85.68,422000.0,63.6286,63.829,63.5692,63.5915,422000.0
2009-04-28 16:10:00,85.68,85.75,85.61,85.63,908100.0,63.5915,63.6435,63.5396,63.5544,908100.0
2009-04-29 09:30:00,86.53,86.55,86.3,86.41,5606200.0,64.2224,64.2372,64.0517,64.1333,5606200.0
2009-04-29 09:35:00,86.42,86.7,86.31,86.7,4552300.0,64.1407,64.3486,64.0591,64.3486,4552300.0
2009-04-29 09:40:00,86.7,86.75,86.54,86.67,3578100.0,64.3486,64.3857,64.2298,64.3263,3578100.0
2009-04-29 09:45:00,86.67,86.81,86.67,86.71,3741200.0,64.3263,64.4302,64.3263,64.356,3741200.0
2009-04-29 09:50:00,86.71,86.9,86.7,86.86,3143900.0,64.356,64.497,64.3486,64.4673,3143900.0
2009-04-29 09:55:00,86.87,86.94,86.81,86.91,2674700.0,64.4747,64.5267,64.4302,64.5044,2674700.0
2009-04-29 10:00:00,86.91,86.98,86.79,86.79,4194100.0,64.5044,64.5564,64.4154,64.4154,4194100.0
2009-04-29 10:05:00,86.79,86.9,86.72,86.84,3237800.0,64.4154,64.497,64.3634,64.4525,3237800.0
2009-04-29 10:10:00,86.84,86.87,86.6,86.77,2482500.0,64.4525,64.4747,64.2743,64.4005,2482500.0
2009-04-29 10:15:00,86.78,87.07,86.76,87.06,4401100.0,64.4079,64.6232,64.3931,64.6157,4401100.0
2009-04-29 10:20:00,87.06,87.19,87.0,87.12,3240100.0,64.6157,64.7122,64.5712,64.6603,3240100.0
2009-04-29 10:25:00,87.11,87.27,87.1,87.23,3230400.0,64.6529,64.7716,64.6454,64.7419,3230400.0
2009-04-29 10:30:00,87.23,87.34,87.18,87.21,4447700.0,64.7419,64.8236,64.7048,64.7271,4447700.0
2009-04-29 10:35:00,87.2,87.28,87.17,87.26,1669700.0,64.7197,64.779,64.6974,64.7642,1669700.0
2009-04-29 10:40:00,87.26,87.56,87.25,87.47,4425700.0,64.7642,64.9868,64.7568,64.92,4425700.0
2009-04-29 10:45:00,87.48,87.5,87.38,87.4,2864400.0,64.9275,64.9423,64.8532,64.8681,2864400.0
2009-04-29 10:50:00,87.39,87.43,87.31,87.34,1912400.0,64.8607,64.8904,64.8013,64.8236,1912400.0
2009-04-29 10:55:00,87.34,87.41,87.32,87.39,2443600.0,64.8236,64.8755,64.8087,64.8607,2443600.0
2009-04-29 11:00:00,87.39,87.45,87.25,87.26,2396000.0,64.8607,64.9052,64.7568,64.7642,2396000.0
2009-04-29 11:05:00,87.26,87.34,87.24,87.31,1520300.0,64.7642,64.8236,64.7493,64.8013,1520300.0
2009-04-29 11:10:00,87.31,87.34,87.24,87.3,1749800.0,64.8013,64.8236,64.7493,64.7939,1749800.0
2009-04-29 11:15:00,87.3,87.42,87.27,87.38,1133300.0,64.7939,64.8829,64.7716,64.8532,1133300.0
2009-04-29 11:20:00,87.38,87.6,87.37,87.55,3385200.0,64.8532,65.0165,64.8458,64.9794,3385200.0
2009-04-29 11:25:00,87.54,87.61,87.53,87.58,2186200.0,64.972,65.024,64.9646,65.0017,2186200.0
2009-04-29 11:30:00,87.58,87.61,87.48,87.48,2164800.0,65.0017,65.024,64.9275,64.9275,2164800.0
2009-04-29 11:35:00,87.48,87.55,87.41,87.46,2520500.0,64.9275,64.9794,64.8755,64.9126,2520500.0
2009-04-29 11:40:00,87.46,87.54,87.37,87.38,1382700.0,64.9126,64.972,64.8458,64.8532,1382700.0
2009-04-29 11:45:00,87.39,87.49,87.38,87.46,1344600.0,64.8607,64.9349,64.8532,64.9126,1344600.0
2009-04-29 11:50:00,87.46,87.53,87.44,87.51,1162100.0,64.9126,64.9646,64.8978,64.9497,1162100.0
2009-04-29 11:55:00,87.51,87.52,87.34,87.35,1135000.0,64.9497,64.9572,64.8236,64.831,1135000.0
2009-04-29 12:00:00,87.35,87.46,87.34,87.4,1531900.0,64.831,64.9126,64.8236,64.8681,1531900.0
2009-04-29 12:05:00,87.4,87.46,87.32,87.34,1464900.0,64.8681,64.9126,64.8087,64.8236,1464900.0
2009-04-29 12:10:00,87.33,87.48,87.25,87.38,2906000.0,64.8161,64.9275,64.7568,64.8532,2906000.0
2009-04-29 12:15:00,87.39,87.46,87.3,87.36,1469200.0,64.8607,64.9126,64.7939,64.8384,1469200.0
2009-04-29 12:20:00,87.37,87.39,87.25,87.35,1301200.0,64.8458,64.8607,64.7568,64.831,1301200.0
2009-04-29 12:25:00,87.34,87.4,87.25,87.34,1980100.0,64.8236,64.8681,64.7568,64.8236,1980100.0
2009-04-29 12:30:00,87.33,87.44,87.29,87.36,1848900.0,64.8161,64.8978,64.7865,64.8384,1848900.0
2009-04-29 12:35:00,87.37,87.4,87.28,87.29,811800.0,64.8458,64.8681,64.779,64.7865,811800.0
2009-04-29 12:40:00,87.29,87.44,87.28,87.32,1166900.0,64.7865,64.8978,64.779,64.8087,1166900.0
2009-04-29 12:45:00,87.32,87.35,87.28,87.35,575300.0,64.8087,64.831,64.779,64.831,575300.0
2009-04-29 12:50:00,87.35,87.37,87.29,87.35,921000.0,64.831,64.8458,64.7865,64.831,921000.0
2009-04-29 12:55:00,87.34,87.39,87.33,87.37,966100.0,64.8236,64.8607,64.8161,64.8458,966100.0
2009-04-29 13:00:00,87.37,87.44,87.36,87.44,1133500.0,64.8458,64.8978,64.8384,64.8978,1133500.0
2009-04-29 13:05:00,87.43,87.49,87.39,87.4,1829000.0,64.8904,64.9349,64.8607,64.8681,1829000.0
2009-04-29 13:10:00,87.4,87.46,87.38,87.43,727200.0,64.8681,64.9126,64.8532,64.8904,727200.0
2009-04-29 13:15:00,87.43,87.57,87.43,87.5,1810000.0,64.8904,64.9943,64.8904,64.9423,1810000.0
2009-04-29 13:20:00,87.51,87.75,87.49,87.71,2873000.0,64.9497,65.1279,64.9349,65.0982,2873000.0
2009-04-29 13:25:00,87.71,87.88,87.66,87.83,3476900.0,65.0982,65.2243,65.0611,65.1872,3476900.0
2009-04-29 13:30:00,87.83,87.86,87.75,87.86,2319300.0,65.1872,65.2095,65.1279,65.2095,2319300.0
2009-04-29 13:35:00,87.86,87.87,87.76,87.77,1447300.0,65.2095,65.2169,65.1353,65.1427,1447300.0
2009-04-29 13:40:00,87.76,87.81,87.74,87.76,688400.0,65.1353,65.1724,65.1204,65.1353,688400.0
2009-04-29 13:45:00,87.76,87.8,87.75,87.77,990300.0,65.1353,65.165,65.1279,65.1427,990300.0
2009-04-29 13:50:00,87.76,87.79,87.72,87.77,919700.0,65.1353,65.1575,65.1056,65.1427,919700.0
2009-04-29 13:55:00,87.76,87.79,87.68,87.68,1205200.0,65.1353,65.1575,65.0759,65.0759,1205200.0
2009-04-29 14:00:00,87.68,87.74,87.61,87.65,1523100.0,65.0759,65.1204,65.024,65.0536,1523100.0
2009-04-29 14:05:00,87.65,87.79,87.63,87.74,1840800.0,65.0536,65.1575,65.0388,65.1204,1840800.0
2009-04-29 14:10:00,87.73,87.82,87.71,87.78,1438000.0,65.113,65.1798,65.0982,65.1501,1438000.0
2009-04-29 14:15:00,87.74,88.08,87.41,87.61,8993300.0,65.1204,65.3728,64.8755,65.024,8993300.0
2009-04-29 14:20:00,87.6,87.86,87.45,87.51,7407300.0,65.0165,65.2095,64.9052,64.9497,7407300.0
2009-04-29 14:25:00,87.51,87.88,87.49,87.82,5019800.0,64.9497,65.2243,64.9349,65.1798,5019800.0
2009-04-29 14:30:00,87.82,88.36,87.72,88.31,9959600.0,65.1798,65.5806,65.1056,65.5435,9959600.0
2009-04-29 14:35:00,88.31,88.34,87.51,88.18,7694600.0,65.5435,65.5658,64.9497,65.447,7694600.0
2009-04-29 14:40:00,88.15,88.23,87.89,87.97,5512000.0,65.4247,65.4841,65.2318,65.2911,5512000.0
2009-04-29 14:45:00,87.96,88.02,87.63,87.71,5914500.0,65.2837,65.3283,65.0388,65.0982,5914500.0
2009-04-29 14:50:00,87.7,87.82,87.56,87.63,4513300.0,65.0908,65.1798,64.9868,65.0388,4513300.0
2009-04-29 14:55:00,87.62,87.83,87.56,87.83,3512700.0,65.0314,65.1872,64.9868,65.1872,3512700.0
2009-04-29 15:00:00,87.83,87.88,87.63,87.83,3981600.0,65.1872,65.2243,65.0388,65.1872,3981600.0
2009-04-29 15:05:00,87.83,87.97,87.65,87.76,3694300.0,65.1872,65.2911,65.0536,65.1353,3694300.0
2009-04-29 15:10:00,87.77,87.88,87.48,87.8,4072500.0,65.1427,65.2243,64.9275,65.165,4072500.0
2009-04-29 15:15:00,87.81,87.85,87.48,87.54,3084400.0,65.1724,65.2021,64.9275,64.972,3084400.0
2009-04-29 15:20:00,87.54,87.65,87.32,87.36,5108900.0,64.972,65.0536,64.8087,64.8384,5108900.0
2009-04-29 15:25:00,87.36,87.42,86.35,87.27,5152400.0,64.8384,64.8829,64.0888,64.7716,5152400.0
2009-04-29 15:30:00,87.26,87.38,87.0,87.33,7643900.0,64.7642,64.8532,64.5712,64.8161,7643900.0
2009-04-29 15:35:00,87.34,87.49,87.27,87.46,3731900.0,64.8236,64.9349,64.7716,64.9126,3731900.0
2009-04-29 15:40:00,87.47,87.56,87.34,87.35,3985900.0,64.92,64.9868,64.8236,64.831,3985900.0
2009-04-29 15:45:00,87.35,87.38,86.85,87.05,11344700.0,64.831,64.8532,64.4599,64.6083,11344700.0
2009-04-29 15:50:00,87.05,87.21,86.95,86.99,8568200.0,64.6083,64.7271,64.5341,64.5638,8568200.0
2009-04-29 15:55:00,87.0,87.48,86.97,87.44,11628000.0,64.5712,64.9275,64.5489,64.8978,11628000.0
2009-04-30 09:30:00,88.55,88.58,88.16,88.16,6099400.0,65.7216,65.7439,65.4322,65.4322,6099400.0
2009-04-30 09:35:00,88.17,88.45,88.16,88.45,5464800.0,65.4396,65.6474,65.4322,65.6474,5464800.0
2009-04-30 09:40:00,88.45,88.79,88.41,88.71,8103400.0,65.6474,65.8997,65.6177,65.8404,8103400.0
2009-04-30 09:45:00,88.71,88.75,88.28,88.33,6278300.0,65.8404,65.8701,65.5212,65.5583,6278300.0
2009-04-30 09:50:00,88.33,88.52,88.32,88.45,3483100.0,65.5583,65.6994,65.5509,65.6474,3483100.0
2009-04-30 09:55:00,88.45,88.61,88.39,88.48,4258300.0,65.6474,65.7662,65.6029,65.6697,4258300.0
2009-04-30 10:00:00,88.48,88.69,88.45,88.66,2978100.0,65.6697,65.8255,65.6474,65.8033,2978100.0
2009-04-30 10:05:00,88.66,88.9,88.65,88.81,4997200.0,65.8033,65.9814,65.7958,65.9146,4997200.0
2009-04-30 10:10:00,88.82,88.91,88.71,88.81,4682100.0,65.922,65.9888,65.8404,65.9146,4682100.0
2009-04-30 10:15:00,88.81,88.85,88.67,88.7,2332000.0,65.9146,65.9443,65.8107,65.8329,2332000.0
2009-04-30 10:20:00,88.7,88.71,88.54,88.65,3520500.0,65.8329,65.8404,65.7142,65.7958,3520500.0
2009-04-30 10:25:00,88.65,88.81,88.64,88.79,1680000.0,65.7958,65.9146,65.7884,65.8997,1680000.0
2009-04-30 10:30:00,88.8,88.84,88.67,88.72,2231400.0,65.9072,65.9369,65.8107,65.8478,2231400.0
2009-04-30 10:35:00,88.73,88.83,88.7,88.75,2177800.0,65.8552,65.9294,65.8329,65.8701,2177800.0
2009-04-30 10:40:00,88.75,88.77,88.59,88.63,1784200.0,65.8701,65.8849,65.7513,65.781,1784200.0
2009-04-30 10:45:00,88.63,88.68,88.51,88.61,2681200.0,65.781,65.8181,65.6919,65.7662,2681200.0
2009-04-30 10:50:00,88.61,88.85,88.6,88.83,2220000.0,65.7662,65.9443,65.7587,65.9294,2220000.0
2009-04-30 10:55:00,88.82,88.89,88.77,88.79,2356300.0,65.922,65.974,65.8849,65.8997,2356300.0
2009-04-30 11:00:00,88.83,88.9,88.77,88.88,1851400.0,65.9294,65.9814,65.8849,65.9665,1851400.0
2009-04-30 11:05:00,88.86,88.88,88.74,88.83,1717000.0,65.9517,65.9665,65.8626,65.9294,1717000.0
2009-04-30 11:10:00,88.84,88.98,88.83,88.98,2309300.0,65.9369,66.0408,65.9294,66.0408,2309300.0
2009-04-30 11:15:00,88.97,89.02,88.89,88.89,2873000.0,66.0333,66.0705,65.974,65.974,2873000.0
2009-04-30 11:20:00,88.92,88.92,88.78,88.8,1607100.0,65.9962,65.9962,65.8923,65.9072,1607100.0
2009-04-30 11:25:00,88.8,88.84,88.74,88.8,1811900.0,65.9072,65.9369,65.8626,65.9072,1811900.0
2009-04-30 11:30:00,88.8,88.9,88.67,88.69,3189800.0,65.9072,65.9814,65.8107,65.8255,3189800.0
2009-04-30 11:35:00,88.69,88.7,88.53,88.54,1917600.0,65.8255,65.8329,65.7068,65.7142,1917600.0
2009-04-30 11:40:00,88.53,88.65,88.53,88.63,2352000.0,65.7068,65.7958,65.7068,65.781,2352000.0
2009-04-30 11:45:00,88.64,88.67,88.52,88.65,1946900.0,65.7884,65.8107,65.6994,65.7958,1946900.0
2009-04-30 11:50:00,88.64,88.66,88.32,88.32,5130000.0,65.7884,65.8033,65.5509,65.5509,5130000.0
2009-04-30 11:55:00,88.33,88.39,88.3,88.33,2161300.0,65.5583,65.6029,65.5361,65.5583,2161300.0
2009-04-30 12:00:00,88.33,88.42,88.16,88.18,3774600.0,65.5583,65.6251,65.4322,65.447,3774600.0
2009-04-30 12:05:00,88.18,88.27,88.13,88.25,2286900.0,65.447,65.5138,65.4099,65.499,2286900.0
2009-04-30 12:10:00,88.22,88.37,88.19,88.3,2233200.0,65.4767,65.588,65.4544,65.5361,2233200.0
2009-04-30 12:15:00,88.3,88.35,88.21,88.31,1781200.0,65.5361,65.5732,65.4693,65.5435,1781200.0
2009-04-30 12:20:00,88.32,88.42,88.24,88.27,3286900.0,65.5509,65.6251,65.4915,65.5138,3286900.0
2009-04-30 12:25:00,88.27,88.37,88.22,88.33,1818800.0,65.5138,65.588,65.4767,65.5583,1818800.0
2009-04-30 12:30:00,88.34,88.36,87.77,87.86,5775200.0,65.5658,65.5806,65.1427,65.2095,5775200.0
2009-04-30 12:35:00,87.86,87.95,87.8,87.9,2132000.0,65.2095,65.2763,65.165,65.2392,2132000.0
2009-04-30 12:40:00,87.9,87.9,87.7,87.75,3102800.0,65.2392,65.2392,65.0908,65.1279,3102800.0
2009-04-30 12:45:00,87.75,87.81,87.51,87.53,4084200.0,65.1279,65.1724,64.9497,64.9646,4084200.0
2009-04-30 12:50:00,87.52,87.69,87.47,87.68,4008800.0,64.9572,65.0833,64.92,65.0759,4008800.0
2009-04-30 12:55:00,87.68,87.69,87.54,87.66,2460600.0,65.0759,65.0833,64.972,65.0611,2460600.0
2009-04-30 13:00:00,87.66,87.79,87.49,87.73,3762000.0,65.0611,65.1575,64.9349,65.113,3762000.0
2009-04-30 13:05:00,87.74,87.79,87.65,87.72,2216000.0,65.1204,65.1575,65.0536,65.1056,2216000.0
2009-04-30 13:10:00,87.72,87.74,87.6,87.67,2624900.0,65.1056,65.1204,65.0165,65.0685,2624900.0
2009-04-30 13:15:00,87.67,87.68,87.38,87.39,3523100.0,65.0685,65.0759,64.8532,64.8607,3523100.0
2009-04-30 13:20:00,87.4,87.41,87.15,87.21,4735300.0,64.8681,64.8755,64.6825,64.7271,4735300.0
2009-04-30 13:25:00,87.21,87.32,87.15,87.3,2843500.0,64.7271,64.8087,64.6825,64.7939,2843500.0
2009-04-30 13:30:00,87.31,87.5,87.22,87.5,4171200.0,64.8013,64.9423,64.7345,64.9423,4171200.0
2009-04-30 13:35:00,87.5,87.51,87.35,87.43,1463400.0,64.9423,64.9497,64.831,64.8904,1463400.0
2009-04-30 13:40:00,87.42,87.58,87.37,87.54,3362100.0,64.8829,65.0017,64.8458,64.972,3362100.0
2009-04-30 13:45:00,87.53,88.25,87.43,87.55,1433600.0,64.9646,65.499,64.8904,64.9794,1433600.0
2009-04-30 13:50:00,87.55,88.62,87.45,87.61,1823000.0,64.9794,65.7736,64.9052,65.024,1823000.0
2009-04-30 13:55:00,87.61,87.73,87.59,87.65,2613400.0,65.024,65.113,65.0091,65.0536,2613400.0
2009-04-30 14:00:00,87.65,87.76,87.61,87.73,1674400.0,65.0536,65.1353,65.024,65.113,1674400.0
2009-04-30 14:05:00,87.73,87.75,87.61,87.66,2028700.0,65.113,65.1279,65.024,65.0611,2028700.0
2009-04-30 14:10:00,87.66,88.15,87.5,87.58,1826900.0,65.0611,65.4247,64.9423,65.0017,1826900.0
2009-04-30 14:15:00,87.59,87.85,87.48,87.84,3416100.0,65.0091,65.2021,64.9275,65.1947,3416100.0
2009-04-30 14:20:00,87.84,87.98,87.83,87.86,3468000.0,65.1947,65.2986,65.1872,65.2095,3468000.0
2009-04-30 14:25:00,87.86,87.92,87.79,87.9,1675900.0,65.2095,65.254,65.1575,65.2392,1675900.0
2009-04-30 14:30:00,87.91,87.95,87.68,87.74,2669100.0,65.2466,65.2763,65.0759,65.1204,2669100.0
2009-04-30 14:35:00,87.75,87.9,87.72,87.86,2436500.0,65.1279,65.2392,65.1056,65.2095,2436500.0
2009-04-30 14:40:00,87.86,87.86,87.56,87.6,2179300.0,65.2095,65.2095,64.9868,65.0165,2179300.0
2009-04-30 14:45:00,87.6,87.68,87.52,87.65,1680300.0,65.0165,65.0759,64.9572,65.0536,1680300.0
2009-04-30 14:50:00,87.65,87.91,87.56,87.9,3644400.0,65.0536,65.2466,64.9868,65.2392,3644400.0
2009-04-30 14:55:00,87.9,87.92,87.71,87.83,2088300.0,65.2392,65.254,65.0982,65.1872,2088300.0
2009-04-30 15:00:00,87.83,87.87,87.4,87.54,4964100.0,65.1872,65.2169,64.8681,64.972,4964100.0
2009-04-30 15:05:00,87.53,87.54,87.14,87.23,4532700.0,64.9646,64.972,64.6751,64.7419,4532700.0
2009-04-30 15:10:00,87.23,87.47,87.19,87.26,4056200.0,64.7419,64.92,64.7122,64.7642,4056200.0
2009-04-30 15:15:00,87.26,87.4,86.92,87.11,6323100.0,64.7642,64.8681,64.5118,64.6529,6323100.0
2009-04-30 15:20:00,87.11,87.21,87.05,87.15,4665200.0,64.6529,64.7271,64.6083,64.6825,4665200.0
2009-04-30 15:25:00,87.15,87.34,87.15,87.3,3645600.0,64.6825,64.8236,64.6825,64.7939,3645600.0
2009-04-30 15:30:00,87.3,87.67,87.25,87.64,6287600.0,64.7939,65.0685,64.7568,65.0462,6287600.0
2009-04-30 15:35:00,87.64,87.72,87.54,87.62,5052500.0,65.0462,65.1056,64.972,65.0314,5052500.0
2009-04-30 15:40:00,87.62,87.65,87.43,87.64,4863000.0,65.0314,65.0536,64.8904,65.0462,4863000.0
2009-04-30 15:45:00,87.63,88.25,87.62,87.73,5764100.0,65.0388,65.499,65.0314,65.113,5764100.0
2009-04-30 15:50:00,87.73,87.82,87.49,87.51,5562300.0,65.113,65.1798,64.9349,64.9497,5562300.0
2009-04-30 15:55:00,87.51,87.6,87.21,87.43,11757300.0,64.9497,65.0165,64.7271,64.8904,11757300.0
2009-05-01 09:30:00,87.44,87.48,87.18,87.24,3579500.0,64.8978,64.9275,64.7048,64.7493,3579500.0
2009-05-01 09:35:00,87.24,87.36,87.08,87.08,4881500.0,64.7493,64.8384,64.6306,64.6306,4881500.0
2009-05-01 09:40:00,87.09,87.16,87.02,87.13,3541700.0,64.638,64.69,64.5861,64.6677,3541700.0
2009-05-01 09:45:00,87.13,87.35,86.94,86.99,3004400.0,64.6677,64.831,64.5267,64.5638,3004400.0
2009-05-01 09:50:00,86.99,87.24,86.97,87.24,3572800.0,64.5638,64.7493,64.5489,64.7493,3572800.0
2009-05-01 09:55:00,87.24,87.41,87.23,87.36,3510100.0,64.7493,64.8755,64.7419,64.8384,3510100.0
2009-05-01 10:00:00,87.36,87.5,87.14,87.42,7226900.0,64.8384,64.9423,64.6751,64.8829,7226900.0
2009-05-01 10:05:00,87.42,87.46,87.15,87.15,3963300.0,64.8829,64.9126,64.6825,64.6825,3963300.0
2009-05-01 10:10:00,87.16,87.3,87.03,87.11,3711100.0,64.69,64.7939,64.5935,64.6529,3711100.0
2009-05-01 10:15:00,87.11,87.12,86.78,86.8,2855700.0,64.6529,64.6603,64.4079,64.4228,2855700.0
2009-05-01 10:20:00,86.8,86.82,86.72,86.82,3478600.0,64.4228,64.4376,64.3634,64.4376,3478600.0
2009-05-01 10:25:00,86.82,86.93,86.79,86.91,1940800.0,64.4376,64.5193,64.4154,64.5044,1940800.0
2009-05-01 10:30:00,86.9,86.91,86.79,86.87,1460400.0,64.497,64.5044,64.4154,64.4747,1460400.0
2009-05-01 10:35:00,86.86,87.07,86.85,87.04,2631400.0,64.4673,64.6232,64.4599,64.6009,2631400.0
2009-05-01 10:40:00,87.03,87.05,86.96,87.03,1523100.0,64.5935,64.6083,64.5415,64.5935,1523100.0
2009-05-01 10:45:00,87.02,87.14,87.02,87.11,1196300.0,64.5861,64.6751,64.5861,64.6529,1196300.0
2009-05-01 10:50:00,87.12,87.3,87.07,87.22,2278800.0,64.6603,64.7939,64.6232,64.7345,2278800.0
2009-05-01 10:55:00,87.22,87.25,87.14,87.16,1311600.0,64.7345,64.7568,64.6751,64.69,1311600.0
2009-05-01 11:00:00,87.17,87.26,87.14,87.24,1459200.0,64.6974,64.7642,64.6751,64.7493,1459200.0
2009-05-01 11:05:00,87.23,87.4,87.23,87.33,3198900.0,64.7419,64.8681,64.7419,64.8161,3198900.0
2009-05-01 11:10:00,87.33,87.63,87.32,87.61,3944100.0,64.8161,65.0388,64.8087,65.024,3944100.0
2009-05-01 11:15:00,87.61,87.68,87.57,87.58,2169300.0,65.024,65.0759,64.9943,65.0017,2169300.0
2009-05-01 11:20:00,87.58,87.72,87.57,87.69,2414100.0,65.0017,65.1056,64.9943,65.0833,2414100.0
2009-05-01 11:25:00,87.69,87.75,87.56,87.6,3168900.0,65.0833,65.1279,64.9868,65.0165,3168900.0
2009-05-01 11:30:00,87.6,87.61,87.51,87.55,1661800.0,65.0165,65.024,64.9497,64.9794,1661800.0
2009-05-01 11:35:00,87.56,87.58,87.47,87.58,2060500.0,64.9868,65.0017,64.92,65.0017,2060500.0
2009-05-01 11:40:00,87.58,87.68,87.55,87.58,1559700.0,65.0017,65.0759,64.9794,65.0017,1559700.0
2009-05-01 11:45:00,87.58,87.58,87.48,87.53,1872000.0,65.0017,65.0017,64.9275,64.9646,1872000.0
2009-05-01 11:50:00,87.53,87.57,87.45,87.46,1733900.0,64.9646,64.9943,64.9052,64.9126,1733900.0
2009-05-01 11:55:00,87.46,87.46,87.33,87.37,2421100.0,64.9126,64.9126,64.8161,64.8458,2421100.0
2009-05-01 12:00:00,87.36,87.4,87.26,87.32,1553500.0,64.8384,64.8681,64.7642,64.8087,1553500.0
2009-05-01 12:05:00,87.32,87.38,87.3,87.36,1244500.0,64.8087,64.8532,64.7939,64.8384,1244500.0
2009-05-01 12:10:00,87.36,87.52,87.29,87.46,1678800.0,64.8384,64.9572,64.7865,64.9126,1678800.0
2009-05-01 12:15:00,87.46,87.63,87.44,87.55,1993400.0,64.9126,65.0388,64.8978,64.9794,1993400.0
2009-05-01 12:20:00,87.55,87.6,87.53,87.6,799400.0,64.9794,65.0165,64.9646,65.0165,799400.0
2009-05-01 12:25:00,87.59,87.6,87.35,87.38,1596500.0,65.0091,65.0165,64.831,64.8532,1596500.0
2009-05-01 12:30:00,87.38,87.42,87.29,87.37,1757200.0,64.8532,64.8829,64.7865,64.8458,1757200.0
2009-05-01 12:35:00,87.37,87.69,87.36,87.64,2088500.0,64.8458,65.0833,64.8384,65.0462,2088500.0
2009-05-01 12:40:00,87.63,87.68,87.56,87.56,1761900.0,65.0388,65.0759,64.9868,64.9868,1761900.0
2009-05-01 12:45:00,87.56,87.57,87.46,87.52,1134300.0,64.9868,64.9943,64.9126,64.9572,1134300.0
2009-05-01 12:50:00,87.52,87.62,87.39,87.46,2186700.0,64.9572,65.0314,64.8607,64.9126,2186700.0
2009-05-01 12:55:00,87.47,87.72,87.46,87.59,2711700.0,64.92,65.1056,64.9126,65.0091,2711700.0
2009-05-01 13:00:00,87.6,87.65,87.56,87.59,1097800.0,65.0165,65.0536,64.9868,65.0091,1097800.0
2009-05-01 13:05:00,87.59,87.71,87.51,87.65,1693900.0,65.0091,65.0982,64.9497,65.0536,1693900.0
2009-05-01 13:10:00,87.65,87.77,87.61,87.73,1778700.0,65.0536,65.1427,65.024,65.113,1778700.0
2009-05-01 13:15:00,87.72,87.85,87.72,87.8,2835600.0,65.1056,65.2021,65.1056,65.165,2835600.0
2009-05-01 13:20:00,87.81,87.83,87.75,87.8,964300.0,65.1724,65.1872,65.1279,65.165,964300.0
2009-05-01 13:25:00,87.8,87.89,87.79,87.89,1445300.0,65.165,65.2318,65.1575,65.2318,1445300.0
2009-05-01 13:30:00,87.89,87.95,87.83,87.92,2123800.0,65.2318,65.2763,65.1872,65.254,2123800.0
2009-05-01 13:35:00,87.92,88.11,87.83,88.03,2510500.0,65.254,65.3951,65.1872,65.3357,2510500.0
2009-05-01 13:40:00,88.04,88.21,88.03,88.04,3122000.0,65.3431,65.4693,65.3357,65.3431,3122000.0
2009-05-01 13:45:00,88.04,88.09,88.0,88.01,1442400.0,65.3431,65.3802,65.3134,65.3208,1442400.0
2009-05-01 13:50:00,88.02,88.04,87.87,87.95,2038200.0,65.3283,65.3431,65.2169,65.2763,2038200.0
2009-05-01 13:55:00,87.95,87.95,87.87,87.89,1385200.0,65.2763,65.2763,65.2169,65.2318,1385200.0
2009-05-01 14:00:00,87.89,87.95,87.85,87.89,1664300.0,65.2318,65.2763,65.2021,65.2318,1664300.0
2009-05-01 14:05:00,87.89,88.06,87.89,88.02,1789800.0,65.2318,65.3579,65.2318,65.3283,1789800.0
2009-05-01 14:10:00,88.02,88.02,87.81,87.82,2810300.0,65.3283,65.3283,65.1724,65.1798,2810300.0
2009-05-01 14:15:00,87.81,87.87,87.78,87.8,971700.0,65.1724,65.2169,65.1501,65.165,971700.0
2009-05-01 14:20:00,87.8,87.86,87.79,87.86,1258700.0,65.165,65.2095,65.1575,65.2095,1258700.0
2009-05-01 14:25:00,87.85,87.98,87.82,87.82,2415800.0,65.2021,65.2986,65.1798,65.1798,2415800.0
2009-05-01 14:30:00,87.83,87.87,87.75,87.82,1373000.0,65.1872,65.2169,65.1279,65.1798,1373000.0
2009-05-01 14:35:00,87.83,87.9,87.73,87.73,1344900.0,65.1872,65.2392,65.113,65.113,1344900.0
2009-05-01 14:40:00,87.72,87.77,87.63,87.72,1824300.0,65.1056,65.1427,65.0388,65.1056,1824300.0
2009-05-01 14:45:00,87.72,87.79,87.66,87.71,1214000.0,65.1056,65.1575,65.0611,65.0982,1214000.0
2009-05-01 14:50:00,87.71,87.73,87.61,87.7,1222500.0,65.0982,65.113,65.024,65.0908,1222500.0
2009-05-01 14:55:00,87.7,87.71,87.62,87.68,1245200.0,65.0908,65.0982,65.0314,65.0759,1245200.0
2009-05-01 15:00:00,87.68,87.91,87.66,87.88,2029200.0,65.0759,65.2466,65.0611,65.2243,2029200.0
2009-05-01 15:05:00,87.86,87.9,87.62,87.65,1831900.0,65.2095,65.2392,65.0314,65.0536,1831900.0
2009-05-01 15:10:00,87.65,87.67,87.39,87.42,3444600.0,65.0536,65.0685,64.8607,64.8829,3444600.0
2009-05-01 15:15:00,87.41,87.44,87.28,87.29,3950600.0,64.8755,64.8978,64.779,64.7865,3950600.0
2009-05-01 15:20:00,87.29,87.42,87.25,87.36,2782400.0,64.7865,64.8829,64.7568,64.8384,2782400.0
2009-05-01 15:25:00,87.35,87.9,87.25,87.31,2948500.0,64.831,65.2392,64.7568,64.8013,2948500.0
2009-05-01 15:30:00,87.31,87.32,87.13,87.25,5225800.0,64.8013,64.8087,64.6677,64.7568,5225800.0
2009-05-01 15:35:00,87.25,87.42,87.25,87.41,5042800.0,64.7568,64.8829,64.7568,64.8755,5042800.0
2009-05-01 15:40:00,87.4,87.61,87.36,87.59,3883500.0,64.8681,65.024,64.8384,65.0091,3883500.0
2009-05-01 15:45:00,87.59,87.59,87.39,87.46,3382500.0,65.0091,65.0091,64.8607,64.9126,3382500.0
2009-05-01 15:50:00,87.46,87.75,87.39,87.51,2881300.0,64.9126,65.1279,64.8607,64.9497,2881300.0
2009-05-01 15:55:00,87.51,87.9,87.4,87.87,8846600.0,64.9497,65.2392,64.8681,65.2169,8846600.0
2009-05-04 09:30:00,88.55,88.6,88.38,88.47,4768100.0,65.7216,65.7587,65.5954,65.6622,4768100.0
2009-05-04 09:35:00,88.48,88.64,88.39,88.59,5541200.0,65.6697,65.7884,65.6029,65.7513,5541200.0
2009-05-04 09:40:00,88.6,88.9,88.6,88.88,5717400.0,65.7587,65.9814,65.7587,65.9665,5717400.0
2009-05-04 09:45:00,88.88,88.95,88.79,88.86,5812200.0,65.9665,66.0185,65.8997,65.9517,5812200.0
2009-05-04 09:50:00,88.86,88.95,88.73,88.86,3127800.0,65.9517,66.0185,65.8552,65.9517,3127800.0
2009-05-04 09:55:00,88.86,89.18,88.85,89.17,4481800.0,65.9517,66.1892,65.9443,66.1818,4481800.0
2009-05-04 10:00:00,89.18,89.65,89.13,89.59,10096800.0,66.1892,66.538,66.1521,66.4935,10096800.0
2009-05-04 10:05:00,89.6,89.73,89.52,89.53,5657200.0,66.5009,66.5974,66.4416,66.449,5657200.0
2009-05-04 10:10:00,89.53,89.76,89.51,89.7,4235400.0,66.449,66.6197,66.4341,66.5751,4235400.0
2009-05-04 10:15:00,89.69,89.8,89.66,89.73,3569200.0,66.5677,66.6494,66.5455,66.5974,3569200.0
2009-05-04 10:20:00,89.74,89.9,89.73,89.76,3568100.0,66.6048,66.7236,66.5974,66.6197,3568100.0
2009-05-04 10:25:00,89.75,89.82,89.69,89.75,3120500.0,66.6123,66.6642,66.5677,66.6123,3120500.0
2009-05-04 10:30:00,89.76,89.77,89.66,89.73,1896100.0,66.6197,66.6271,66.5455,66.5974,1896100.0
2009-05-04 10:35:00,89.72,89.76,89.7,89.75,943100.0,66.59,66.6197,66.5751,66.6123,943100.0
2009-05-04 10:40:00,89.75,89.76,89.58,89.62,2328400.0,66.6123,66.6197,66.4861,66.5158,2328400.0
2009-05-04 10:45:00,89.63,89.73,89.59,89.72,1964700.0,66.5232,66.5974,66.4935,66.59,1964700.0
2009-05-04 10:50:00,89.72,89.77,89.65,89.66,1604500.0,66.59,66.6271,66.538,66.5455,1604500.0
2009-05-04 10:55:00,89.66,89.69,89.55,89.61,2181500.0,66.5455,66.5677,66.4638,66.5084,2181500.0
2009-05-04 11:00:00,89.62,89.92,89.61,89.9,4362400.0,66.5158,66.7384,66.5084,66.7236,4362400.0
2009-05-04 11:05:00,89.89,90.02,89.88,89.92,5579800.0,66.7162,66.8127,66.7087,66.7384,5579800.0
2009-05-04 11:10:00,89.92,90.06,89.9,90.03,2633100.0,66.7384,66.8423,66.7236,66.8201,2633100.0
2009-05-04 11:15:00,90.02,90.04,89.85,89.89,2912000.0,66.8127,66.8275,66.6865,66.7162,2912000.0
2009-05-04 11:20:00,89.89,89.95,89.77,89.79,1751100.0,66.7162,66.7607,66.6271,66.6419,1751100.0
2009-05-04 11:25:00,89.8,89.86,89.73,89.85,1778500.0,66.6494,66.6939,66.5974,66.6865,1778500.0
2009-05-04 11:30:00,89.85,89.93,89.8,89.93,940300.0,66.6865,66.7459,66.6494,66.7459,940300.0
2009-05-04 11:35:00,89.92,89.93,89.76,89.8,1197900.0,66.7384,66.7459,66.6197,66.6494,1197900.0
2009-05-04 11:40:00,89.8,89.81,89.61,89.67,2368500.0,66.6494,66.6568,66.5084,66.5529,2368500.0
2009-05-04 11:45:00,89.68,89.83,89.67,89.75,1659900.0,66.5603,66.6716,66.5529,66.6123,1659900.0
2009-05-04 11:50:00,89.76,89.81,89.59,89.6,1576200.0,66.6197,66.6568,66.4935,66.5009,1576200.0
2009-05-04 11:55:00,89.6,89.68,89.57,89.67,1835100.0,66.5009,66.5603,66.4787,66.5529,1835100.0
2009-05-04 12:00:00,89.68,89.95,89.63,89.95,2433700.0,66.5603,66.7607,66.5232,66.7607,2433700.0
2009-05-04 12:05:00,89.94,89.95,89.62,89.65,2421100.0,66.7533,66.7607,66.5158,66.538,2421100.0
2009-05-04 12:10:00,89.64,89.67,89.51,89.52,2165500.0,66.5306,66.5529,66.4341,66.4416,2165500.0
2009-05-04 12:15:00,89.53,89.54,89.42,89.5,2703400.0,66.449,66.4564,66.3673,66.4267,2703400.0
2009-05-04 12:20:00,89.51,89.58,89.35,89.39,2934300.0,66.4341,66.4861,66.3154,66.3451,2934300.0
2009-05-04 12:25:00,89.4,89.52,89.37,89.45,2337500.0,66.3525,66.4416,66.3302,66.3896,2337500.0
2009-05-04 12:30:00,89.45,89.54,89.41,89.51,2767300.0,66.3896,66.4564,66.3599,66.4341,2767300.0
2009-05-04 12:35:00,89.5,89.61,89.45,89.55,2113600.0,66.4267,66.5084,66.3896,66.4638,2113600.0
2009-05-04 12:40:00,89.55,89.75,89.51,89.72,3292000.0,66.4638,66.6123,66.4341,66.59,3292000.0
2009-05-04 12:45:00,89.72,89.8,89.7,89.72,1650200.0,66.59,66.6494,66.5751,66.59,1650200.0
2009-05-04 12:50:00,89.73,89.74,89.58,89.63,1573200.0,66.5974,66.6048,66.4861,66.5232,1573200.0
2009-05-04 12:55:00,89.63,89.69,89.59,89.65,1094500.0,66.5232,66.5677,66.4935,66.538,1094500.0
2009-05-04 13:00:00,89.65,89.71,89.6,89.71,1172300.0,66.538,66.5826,66.5009,66.5826,1172300.0
2009-05-04 13:05:00,89.71,89.81,89.68,89.77,2013400.0,66.5826,66.6568,66.5603,66.6271,2013400.0
2009-05-04 13:10:00,89.76,89.82,89.75,89.79,1109700.0,66.6197,66.6642,66.6123,66.6419,1109700.0
2009-05-04 13:15:00,89.79,89.79,89.63,89.66,1297400.0,66.6419,66.6419,66.5232,66.5455,1297400.0
2009-05-04 13:20:00,89.66,89.9,89.64,89.86,2510400.0,66.5455,66.7236,66.5306,66.6939,2510400.0
2009-05-04 13:25:00,89.88,89.9,89.78,89.82,915100.0,66.7087,66.7236,66.6345,66.6642,915100.0
2009-05-04 13:30:00,89.83,90.03,89.82,89.99,2215500.0,66.6716,66.8201,66.6642,66.7904,2215500.0
2009-05-04 13:35:00,89.99,90.04,89.96,90.0,1651700.0,66.7904,66.8275,66.7681,66.7978,1651700.0
2009-05-04 13:40:00,90.0,90.04,89.94,90.04,2276900.0,66.7978,66.8275,66.7533,66.8275,2276900.0
2009-05-04 13:45:00,90.0,90.12,89.94,90.03,2680800.0,66.7978,66.8869,66.7533,66.8201,2680800.0
2009-05-04 13:50:00,90.03,90.11,89.93,89.93,1937200.0,66.8201,66.8794,66.7459,66.7459,1937200.0
2009-05-04 13:55:00,89.93,90.03,89.9,90.03,1580000.0,66.7459,66.8201,66.7236,66.8201,1580000.0
2009-05-04 14:00:00,90.03,90.1,89.91,90.01,2200600.0,66.8201,66.872,66.731,66.8052,2200600.0
2009-05-04 14:05:00,90.01,90.04,89.8,89.82,2484500.0,66.8052,66.8275,66.6494,66.6642,2484500.0
2009-05-04 14:10:00,89.82,89.9,89.77,89.9,1866200.0,66.6642,66.7236,66.6271,66.7236,1866200.0
2009-05-04 14:15:00,89.9,90.09,88.63,90.04,3746800.0,66.7236,66.8646,65.781,66.8275,3746800.0
2009-05-04 14:20:00,90.04,90.14,89.99,90.04,3352200.0,66.8275,66.9017,66.7904,66.8275,3352200.0
2009-05-04 14:25:00,90.04,90.25,89.97,90.22,3188300.0,66.8275,66.9834,66.7755,66.9611,3188300.0
2009-05-04 14:30:00,90.22,90.25,90.15,90.19,2748100.0,66.9611,66.9834,66.9091,66.9388,2748100.0
2009-05-04 14:35:00,90.18,90.25,90.03,90.09,3155700.0,66.9314,66.9834,66.8201,66.8646,3155700.0
2009-05-04 14:40:00,90.1,90.2,90.02,90.19,2536600.0,66.872,66.9462,66.8127,66.9388,2536600.0
2009-05-04 14:45:00,90.19,90.25,90.08,90.18,2904000.0,66.9388,66.9834,66.8572,66.9314,2904000.0
2009-05-04 14:50:00,90.17,90.2,90.02,90.09,3727300.0,66.924,66.9462,66.8127,66.8646,3727300.0
2009-05-04 14:55:00,90.09,90.15,89.96,90.06,3962500.0,66.8646,66.9091,66.7681,66.8423,3962500.0
2009-05-04 15:00:00,90.06,90.21,90.05,90.2,3020500.0,66.8423,66.9537,66.8349,66.9462,3020500.0
2009-05-04 15:05:00,90.19,90.29,90.11,90.16,3559400.0,66.9388,67.013,66.8794,66.9166,3559400.0
2009-05-04 15:10:00,90.16,90.22,90.07,90.16,3499600.0,66.9166,66.9611,66.8498,66.9166,3499600.0
2009-05-04 15:15:00,90.16,90.31,90.15,90.3,2552000.0,66.9166,67.0279,66.9091,67.0205,2552000.0
2009-05-04 15:20:00,90.3,90.34,90.12,90.13,3378400.0,67.0205,67.0502,66.8869,66.8943,3378400.0
2009-05-04 15:25:00,90.13,90.78,90.11,90.19,2550300.0,66.8943,67.3767,66.8794,66.9388,2550300.0
2009-05-04 15:30:00,90.2,90.31,90.02,90.04,4055300.0,66.9462,67.0279,66.8127,66.8275,4055300.0
2009-05-04 15:35:00,90.03,90.19,90.02,90.13,4080500.0,66.8201,66.9388,66.8127,66.8943,4080500.0
2009-05-04 15:40:00,90.13,90.34,90.08,90.3,5235700.0,66.8943,67.0502,66.8572,67.0205,5235700.0
2009-05-04 15:45:00,90.29,90.3,90.13,90.19,4315100.0,67.013,67.0205,66.8943,66.9388,4315100.0
2009-05-04 15:50:00,90.19,90.55,90.19,90.54,9503400.0,66.9388,67.206,66.9388,67.1986,9503400.0
2009-05-04 15:55:00,90.54,90.93,89.62,90.93,15462700.0,67.1986,67.4881,66.5158,67.4881,15462700.0
2009-05-05 09:30:00,90.56,90.75,90.53,90.67,4881600.0,67.2134,67.3545,67.1912,67.2951,4881600.0
2009-05-05 09:35:00,90.68,90.92,90.64,90.89,4888500.0,67.3025,67.4806,67.2728,67.4584,4888500.0
2009-05-05 09:40:00,90.88,90.93,90.63,90.66,5524000.0,67.4509,67.4881,67.2654,67.2877,5524000.0
2009-05-05 09:45:00,90.65,90.67,90.38,90.52,5370400.0,67.2802,67.2951,67.0798,67.1838,5370400.0
2009-05-05 09:50:00,90.52,90.59,90.37,90.58,3867000.0,67.1838,67.2357,67.0724,67.2283,3867000.0
2009-05-05 09:55:00,90.58,90.7,90.52,90.67,4094100.0,67.2283,67.3173,67.1838,67.2951,4094100.0
2009-05-05 10:00:00,90.67,90.85,90.43,90.65,8586100.0,67.2951,67.4287,67.117,67.2802,8586100.0
2009-05-05 10:05:00,90.64,90.9,90.5,90.51,5601300.0,67.2728,67.4658,67.1689,67.1763,5601300.0
2009-05-05 10:10:00,90.51,90.79,90.51,90.71,2562900.0,67.1763,67.3841,67.1763,67.3248,2562900.0
2009-05-05 10:15:00,90.71,90.81,90.66,90.75,2771100.0,67.3248,67.399,67.2877,67.3545,2771100.0
2009-05-05 10:20:00,90.76,90.79,90.42,90.45,4427400.0,67.3619,67.3841,67.1095,67.1318,4427400.0
2009-05-05 10:25:00,90.45,90.57,90.36,90.48,3476000.0,67.1318,67.2209,67.065,67.1541,3476000.0
2009-05-05 10:30:00,90.48,90.48,90.25,90.3,2883200.0,67.1541,67.1541,66.9834,67.0205,2883200.0
2009-05-05 10:35:00,90.31,90.35,90.1,90.16,4523400.0,67.0279,67.0576,66.872,66.9166,4523400.0
2009-05-05 10:40:00,90.16,90.2,90.06,90.16,3013600.0,66.9166,66.9462,66.8423,66.9166,3013600.0
2009-05-05 10:45:00,90.16,90.2,90.03,90.07,2482600.0,66.9166,66.9462,66.8201,66.8498,2482600.0
2009-05-05 10:50:00,90.07,90.16,90.0,90.13,3041100.0,66.8498,66.9166,66.7978,66.8943,3041100.0
2009-05-05 10:55:00,90.12,90.15,89.88,89.89,3840400.0,66.8869,66.9091,66.7087,66.7162,3840400.0
2009-05-05 11:00:00,89.88,90.15,89.88,90.04,1778600.0,66.7087,66.9091,66.7087,66.8275,1778600.0
2009-05-05 11:05:00,90.04,90.12,89.98,90.04,2721900.0,66.8275,66.8869,66.783,66.8275,2721900.0
2009-05-05 11:10:00,90.03,90.17,90.01,90.06,2391400.0,66.8201,66.924,66.8052,66.8423,2391400.0
2009-05-05 11:15:00,90.06,90.15,90.04,90.06,2310200.0,66.8423,66.9091,66.8275,66.8423,2310200.0
2009-05-05 11:20:00,90.06,90.16,89.99,90.1,1776200.0,66.8423,66.9166,66.7904,66.872,1776200.0
2009-05-05 11:25:00,90.09,90.22,90.08,90.17,1720700.0,66.8646,66.9611,66.8572,66.924,1720700.0
2009-05-05 11:30:00,90.17,90.28,90.05,90.25,2940500.0,66.924,67.0056,66.8349,66.9834,2940500.0
2009-05-05 11:35:00,90.25,90.36,90.2,90.31,2914100.0,66.9834,67.065,66.9462,67.0279,2914100.0
2009-05-05 11:40:00,90.31,90.42,90.29,90.4,1463400.0,67.0279,67.1095,67.013,67.0947,1463400.0
2009-05-05 11:45:00,90.41,90.46,90.35,90.4,1739800.0,67.1021,67.1392,67.0576,67.0947,1739800.0
2009-05-05 11:50:00,90.4,90.43,90.3,90.3,2561100.0,67.0947,67.117,67.0205,67.0205,2561100.0
2009-05-05 11:55:00,90.32,90.45,90.31,90.35,1619800.0,67.0353,67.1318,67.0279,67.0576,1619800.0
2009-05-05 12:00:00,90.35,90.4,90.26,90.29,1438700.0,67.0576,67.0947,66.9908,67.013,1438700.0
2009-05-05 12:05:00,90.29,90.41,90.28,90.41,1025100.0,67.013,67.1021,67.0056,67.1021,1025100.0
2009-05-05 12:10:00,90.41,90.41,90.29,90.34,877900.0,67.1021,67.1021,67.013,67.0502,877900.0
2009-05-05 12:15:00,90.34,90.45,90.31,90.41,1196200.0,67.0502,67.1318,67.0279,67.1021,1196200.0
2009-05-05 12:20:00,90.41,90.46,90.29,90.3,1127100.0,67.1021,67.1392,67.013,67.0205,1127100.0
2009-05-05 12:25:00,90.29,90.42,90.29,90.42,847800.0,67.013,67.1095,67.013,67.1095,847800.0
2009-05-05 12:30:00,90.42,90.42,90.28,90.32,1373200.0,67.1095,67.1095,67.0056,67.0353,1373200.0
2009-05-05 12:35:00,90.32,90.34,90.13,90.18,1644700.0,67.0353,67.0502,66.8943,66.9314,1644700.0
2009-05-05 12:40:00,90.17,90.19,90.08,90.11,1380500.0,66.924,66.9388,66.8572,66.8794,1380500.0
2009-05-05 12:45:00,90.11,90.38,90.09,90.19,1084500.0,66.8794,67.0798,66.8646,66.9388,1084500.0
2009-05-05 12:50:00,90.19,90.23,90.09,90.2,1278600.0,66.9388,66.9685,66.8646,66.9462,1278600.0
2009-05-05 12:55:00,90.19,90.27,90.18,90.21,902400.0,66.9388,66.9982,66.9314,66.9537,902400.0
2009-05-05 13:00:00,90.2,90.3,90.13,90.28,1142300.0,66.9462,67.0205,66.8943,67.0056,1142300.0
2009-05-05 13:05:00,90.29,90.41,90.28,90.3,1937200.0,67.013,67.1021,67.0056,67.0205,1937200.0
2009-05-05 13:10:00,90.31,90.38,90.23,90.24,1390600.0,67.0279,67.0798,66.9685,66.9759,1390600.0
2009-05-05 13:15:00,90.24,90.25,90.07,90.19,2339200.0,66.9759,66.9834,66.8498,66.9388,2339200.0
2009-05-05 13:20:00,90.19,90.24,90.1,90.13,1600900.0,66.9388,66.9759,66.872,66.8943,1600900.0
2009-05-05 13:25:00,90.12,90.2,90.02,90.08,2073700.0,66.8869,66.9462,66.8127,66.8572,2073700.0
2009-05-05 13:30:00,90.08,90.13,90.0,90.04,1768600.0,66.8572,66.8943,66.7978,66.8275,1768600.0
2009-05-05 13:35:00,90.04,90.12,90.02,90.1,872100.0,66.8275,66.8869,66.8127,66.872,872100.0
2009-05-05 13:40:00,90.09,90.17,90.04,90.08,2288900.0,66.8646,66.924,66.8275,66.8572,2288900.0
2009-05-05 13:45:00,90.08,90.14,89.97,90.14,2113900.0,66.8572,66.9017,66.7755,66.9017,2113900.0
2009-05-05 13:50:00,90.14,90.29,90.14,90.26,2683000.0,66.9017,67.013,66.9017,66.9908,2683000.0
2009-05-05 13:55:00,90.26,90.26,90.18,90.21,1647100.0,66.9908,66.9908,66.9314,66.9537,1647100.0
2009-05-05 14:00:00,90.22,90.23,90.1,90.13,1078200.0,66.9611,66.9685,66.872,66.8943,1078200.0
2009-05-05 14:05:00,90.13,90.26,90.12,90.25,1327400.0,66.8943,66.9908,66.8869,66.9834,1327400.0
2009-05-05 14:10:00,90.25,90.39,90.24,90.32,3295700.0,66.9834,67.0873,66.9759,67.0353,3295700.0
2009-05-05 14:15:00,90.32,90.33,90.24,90.29,1865100.0,67.0353,67.0427,66.9759,67.013,1865100.0
2009-05-05 14:20:00,90.29,90.31,90.0,90.0,2931100.0,67.013,67.0279,66.7978,66.7978,2931100.0
2009-05-05 14:25:00,90.0,90.05,89.88,89.89,4155300.0,66.7978,66.8349,66.7087,66.7162,4155300.0
2009-05-05 14:30:00,89.89,90.01,89.84,89.97,2581400.0,66.7162,66.8052,66.6791,66.7755,2581400.0
2009-05-05 14:35:00,89.97,90.1,89.96,90.04,2493200.0,66.7755,66.872,66.7681,66.8275,2493200.0
2009-05-05 14:40:00,90.04,90.08,89.95,90.02,1870100.0,66.8275,66.8572,66.7607,66.8127,1870100.0
2009-05-05 14:45:00,90.01,90.19,89.96,90.15,2687200.0,66.8052,66.9388,66.7681,66.9091,2687200.0
2009-05-05 14:50:00,90.15,90.24,90.09,90.14,1562200.0,66.9091,66.9759,66.8646,66.9017,1562200.0
2009-05-05 14:55:00,90.14,90.26,90.06,90.06,2118400.0,66.9017,66.9908,66.8423,66.8423,2118400.0
2009-05-05 15:00:00,90.06,90.21,90.03,90.15,2562000.0,66.8423,66.9537,66.8201,66.9091,2562000.0
2009-05-05 15:05:00,90.14,90.36,90.13,90.26,3978500.0,66.9017,67.065,66.8943,66.9908,3978500.0
2009-05-05 15:10:00,90.25,90.27,90.05,90.17,2376800.0,66.9834,66.9982,66.8349,66.924,2376800.0
2009-05-05 15:15:00,90.17,90.28,90.13,90.24,2449200.0,66.924,67.0056,66.8943,66.9759,2449200.0
2009-05-05 15:20:00,90.24,90.27,90.1,90.18,2241500.0,66.9759,66.9982,66.872,66.9314,2241500.0
2009-05-05 15:25:00,90.18,90.37,90.14,90.27,3295000.0,66.9314,67.0724,66.9017,66.9982,3295000.0
2009-05-05 15:30:00,90.27,90.6,90.27,90.52,3887100.0,66.9982,67.2431,66.9982,67.1838,3887100.0
2009-05-05 15:35:00,90.52,90.58,90.38,90.42,2722500.0,67.1838,67.2283,67.0798,67.1095,2722500.0
2009-05-05 15:40:00,90.41,90.59,90.41,90.5,2744700.0,67.1021,67.2357,67.1021,67.1689,2744700.0
2009-05-05 15:45:00,90.5,90.69,90.48,90.62,4049300.0,67.1689,67.3099,67.1541,67.258,4049300.0
2009-05-05 15:50:00,90.62,90.67,90.35,90.45,4748100.0,67.258,67.2951,67.0576,67.1318,4748100.0
2009-05-05 15:55:00,90.45,90.53,90.27,90.5,7189900.0,67.1318,67.1912,66.9982,67.1689,7189900.0
2009-05-05 16:00:00,90.5,90.77,90.08,90.75,4526900.0,67.1689,67.3693,66.8572,67.3545,4526900.0
2009-05-05 16:05:00,90.75,90.84,90.51,90.82,1930800.0,67.3545,67.4213,67.1763,67.4064,1930800.0
2009-05-05 16:10:00,90.83,90.85,90.74,90.82,1049000.0,67.4138,67.4287,67.347,67.4064,1049000.0
2009-05-06 09:30:00,91.69,91.74,91.56,91.59,7066800.0,68.0521,68.0892,67.9556,67.9779,7066800.0
2009-05-06 09:35:00,91.59,91.68,91.37,91.41,5901700.0,67.9779,68.0447,67.8146,67.8443,5901700.0
2009-05-06 09:40:00,91.41,91.45,91.29,91.39,2817300.0,67.8443,67.874,67.7552,67.8295,2817300.0
2009-05-06 09:45:00,91.39,91.4,91.26,91.38,3458100.0,67.8295,67.8369,67.733,67.822,3458100.0
2009-05-06 09:50:00,91.38,91.59,91.26,91.53,3875000.0,67.822,67.9779,67.733,67.9334,3875000.0
2009-05-06 09:55:00,91.52,91.65,91.5,91.55,4169100.0,67.9259,68.0224,67.9111,67.9482,4169100.0
2009-05-06 10:00:00,91.55,91.63,91.22,91.31,6302000.0,67.9482,68.0076,67.7033,67.7701,6302000.0
2009-05-06 10:05:00,91.32,91.32,91.09,91.22,4198200.0,67.7775,67.7775,67.6068,67.7033,4198200.0
2009-05-06 10:10:00,91.22,91.26,91.1,91.16,3435800.0,67.7033,67.733,67.6142,67.6588,3435800.0
2009-05-06 10:15:00,91.17,91.27,91.03,91.07,3074200.0,67.6662,67.7404,67.5623,67.592,3074200.0
2009-05-06 10:20:00,91.07,91.13,90.81,90.82,4416800.0,67.592,67.6365,67.399,67.4064,4416800.0
2009-05-06 10:25:00,90.83,90.91,90.63,90.64,4057200.0,67.4138,67.4732,67.2654,67.2728,4057200.0
2009-05-06 10:30:00,90.64,90.81,90.61,90.79,4688900.0,67.2728,67.399,67.2505,67.3841,4688900.0
2009-05-06 10:35:00,90.8,90.91,90.78,90.86,3671000.0,67.3916,67.4732,67.3767,67.4361,3671000.0
2009-05-06 10:40:00,90.86,90.96,90.72,90.77,3562100.0,67.4361,67.5103,67.3322,67.3693,3562100.0
2009-05-06 10:45:00,90.76,90.88,90.75,90.8,2247800.0,67.3619,67.4509,67.3545,67.3916,2247800.0
2009-05-06 10:50:00,90.79,91.1,90.79,90.8,2247000.0,67.3841,67.6142,67.3841,67.3916,2247000.0
2009-05-06 10:55:00,90.8,91.13,90.76,91.09,4385200.0,67.3916,67.6365,67.3619,67.6068,4385200.0
2009-05-06 11:00:00,91.09,91.18,91.04,91.12,2479200.0,67.6068,67.6736,67.5697,67.6291,2479200.0
2009-05-06 11:05:00,91.11,91.14,90.87,91.01,4475300.0,67.6216,67.6439,67.4435,67.5474,4475300.0
2009-05-06 11:10:00,91.0,91.12,90.98,91.03,2267400.0,67.54,67.6291,67.5252,67.5623,2267400.0
2009-05-06 11:15:00,91.03,91.04,90.78,90.79,2598700.0,67.5623,67.5697,67.3767,67.3841,2598700.0
2009-05-06 11:20:00,90.8,90.85,90.72,90.75,1893500.0,67.3916,67.4287,67.3322,67.3545,1893500.0
2009-05-06 11:25:00,90.76,90.89,90.73,90.84,2685200.0,67.3619,67.4584,67.3396,67.4213,2685200.0
2009-05-06 11:30:00,90.84,90.94,90.75,90.86,1982300.0,67.4213,67.4955,67.3545,67.4361,1982300.0
2009-05-06 11:35:00,90.85,91.12,90.85,91.05,2213900.0,67.4287,67.6291,67.4287,67.5771,2213900.0
2009-05-06 11:40:00,91.05,91.08,91.0,91.07,1170400.0,67.5771,67.5994,67.54,67.592,1170400.0
2009-05-06 11:45:00,91.07,91.07,91.01,91.02,950300.0,67.592,67.592,67.5474,67.5548,950300.0
2009-05-06 11:50:00,91.01,91.09,90.95,90.96,1266000.0,67.5474,67.6068,67.5029,67.5103,1266000.0
2009-05-06 11:55:00,90.96,91.28,90.95,91.28,2997600.0,67.5103,67.7478,67.5029,67.7478,2997600.0
2009-05-06 12:00:00,91.28,91.35,91.23,91.26,2545100.0,67.7478,67.7998,67.7107,67.733,2545100.0
2009-05-06 12:05:00,91.26,91.34,91.22,91.29,1622000.0,67.733,67.7924,67.7033,67.7552,1622000.0
2009-05-06 12:10:00,91.28,91.41,91.28,91.38,1743200.0,67.7478,67.8443,67.7478,67.822,1743200.0
2009-05-06 12:15:00,91.39,91.49,91.38,91.43,2918800.0,67.8295,67.9037,67.822,67.8592,2918800.0
2009-05-06 12:20:00,91.44,91.49,91.2,91.4,2075100.0,67.8666,67.9037,67.6884,67.8369,2075100.0
2009-05-06 12:25:00,91.4,91.59,91.4,91.57,2170600.0,67.8369,67.9779,67.8369,67.9631,2170600.0
2009-05-06 12:30:00,91.56,91.58,91.0,91.45,1633000.0,67.9556,67.9705,67.54,67.874,1633000.0
2009-05-06 12:35:00,91.45,91.49,91.33,91.35,2600300.0,67.874,67.9037,67.7849,67.7998,2600300.0
2009-05-06 12:40:00,91.36,91.42,91.34,91.35,826700.0,67.8072,67.8517,67.7924,67.7998,826700.0
2009-05-06 12:45:00,91.36,91.43,91.35,91.36,864700.0,67.8072,67.8592,67.7998,67.8072,864700.0
2009-05-06 12:50:00,91.36,91.45,91.34,91.41,1250200.0,67.8072,67.874,67.7924,67.8443,1250200.0
2009-05-06 12:55:00,91.41,91.45,91.15,91.22,1919100.0,67.8443,67.874,67.6513,67.7033,1919100.0
2009-05-06 13:00:00,91.21,91.28,91.14,91.18,2197800.0,67.6959,67.7478,67.6439,67.6736,2197800.0
2009-05-06 13:05:00,91.18,91.22,91.0,91.05,2898200.0,67.6736,67.7033,67.54,67.5771,2898200.0
2009-05-06 13:10:00,91.05,91.12,90.91,91.1,2110500.0,67.5771,67.6291,67.4732,67.6142,2110500.0
2009-05-06 13:15:00,91.1,91.11,91.04,91.1,1098600.0,67.6142,67.6216,67.5697,67.6142,1098600.0
2009-05-06 13:20:00,91.09,91.3,91.02,91.11,4338600.0,67.6068,67.7627,67.5548,67.6216,4338600.0
2009-05-06 13:25:00,91.11,91.16,90.97,90.99,1963200.0,67.6216,67.6588,67.5177,67.5326,1963200.0
2009-05-06 13:30:00,90.98,91.22,90.9,91.16,3609600.0,67.5252,67.7033,67.4658,67.6588,3609600.0
2009-05-06 13:35:00,91.16,91.26,91.15,91.17,2962500.0,67.6588,67.733,67.6513,67.6662,2962500.0
2009-05-06 13:40:00,91.16,91.31,91.08,91.28,2784200.0,67.6588,67.7701,67.5994,67.7478,2784200.0
2009-05-06 13:45:00,91.28,91.38,91.26,91.31,2685300.0,67.7478,67.822,67.733,67.7701,2685300.0
2009-05-06 13:50:00,91.32,91.62,91.25,91.57,4487400.0,67.7775,68.0002,67.7256,67.9631,4487400.0
2009-05-06 13:55:00,91.56,91.76,91.54,91.73,3965300.0,67.9556,68.1041,67.9408,68.0818,3965300.0
2009-05-06 14:00:00,91.74,91.83,91.72,91.74,2809300.0,68.0892,68.156,68.0744,68.0892,2809300.0
2009-05-06 14:05:00,91.73,91.79,91.66,91.76,3280300.0,68.0818,68.1263,68.0299,68.1041,3280300.0
2009-05-06 14:10:00,91.76,91.79,91.66,91.71,1645000.0,68.1041,68.1263,68.0299,68.067,1645000.0
2009-05-06 14:15:00,91.71,91.81,91.16,91.73,2841100.0,68.067,68.1412,67.6588,68.0818,2841100.0
2009-05-06 14:20:00,91.74,91.97,91.74,91.95,3844200.0,68.0892,68.2599,68.0892,68.2451,3844200.0
2009-05-06 14:25:00,91.95,92.06,91.88,92.03,3006000.0,68.2451,68.3267,68.1931,68.3045,3006000.0
2009-05-06 14:30:00,92.03,92.2,92.03,92.06,4250700.0,68.3045,68.4306,68.3045,68.3267,4250700.0
2009-05-06 14:35:00,92.06,92.11,92.03,92.11,2109100.0,68.3267,68.3638,68.3045,68.3638,2109100.0
2009-05-06 14:40:00,92.1,92.13,91.85,91.95,3523400.0,68.3564,68.3787,68.1709,68.2451,3523400.0
2009-05-06 14:45:00,91.95,92.14,91.91,92.08,2959300.0,68.2451,68.3861,68.2154,68.3416,2959300.0
2009-05-06 14:50:00,92.08,92.15,92.0,92.1,2197000.0,68.3416,68.3935,68.2822,68.3564,2197000.0
2009-05-06 14:55:00,92.1,92.2,91.91,91.96,3616300.0,68.3564,68.4306,68.2154,68.2525,3616300.0
2009-05-06 15:00:00,91.96,92.11,91.8,91.86,3733300.0,68.2525,68.3638,68.1338,68.1783,3733300.0
2009-05-06 15:05:00,91.86,92.03,91.81,92.01,3557800.0,68.1783,68.3045,68.1412,68.2896,3557800.0
2009-05-06 15:10:00,92.0,92.02,91.77,91.83,2027200.0,68.2822,68.297,68.1115,68.156,2027200.0
2009-05-06 15:15:00,91.84,91.84,91.69,91.72,2917200.0,68.1635,68.1635,68.0521,68.0744,2917200.0
2009-05-06 15:20:00,91.73,91.82,91.41,91.44,4873400.0,68.0818,68.1486,67.8443,67.8666,4873400.0
2009-05-06 15:25:00,91.44,91.56,91.26,91.53,6005600.0,67.8666,67.9556,67.733,67.9334,6005600.0
2009-05-06 15:30:00,91.53,91.71,91.4,91.6,5049700.0,67.9334,68.067,67.8369,67.9853,5049700.0
2009-05-06 15:35:00,91.59,91.67,91.35,91.44,5562300.0,67.9779,68.0373,67.7998,67.8666,5562300.0
2009-05-06 15:40:00,91.43,91.86,91.4,91.76,6660100.0,67.8592,68.1783,67.8369,68.1041,6660100.0
2009-05-06 15:45:00,91.76,91.94,91.64,91.91,5121500.0,68.1041,68.2377,68.015,68.2154,5121500.0
2009-05-06 15:50:00,91.92,92.04,91.62,91.7,6599800.0,68.2228,68.3119,68.0002,68.0595,6599800.0
2009-05-06 15:55:00,91.71,92.16,91.68,92.13,9891300.0,68.067,68.401,68.0447,68.3787,9891300.0
2009-05-07 09:30:00,93.01,93.13,92.93,93.11,6224900.0,69.0318,69.1209,68.9724,69.106,6224900.0
2009-05-07 09:35:00,93.1,93.12,92.94,93.09,4868900.0,69.0986,69.1135,68.9799,69.0912,4868900.0
2009-05-07 09:40:00,93.09,93.15,92.93,92.97,3984600.0,69.0912,69.1357,68.9724,69.0021,3984600.0
2009-05-07 09:45:00,92.97,93.04,92.42,92.44,7495600.0,69.0021,69.0541,68.5939,68.6088,7495600.0
2009-05-07 09:50:00,92.44,92.53,92.34,92.35,6260200.0,68.6088,68.6756,68.5346,68.542,6260200.0
2009-05-07 09:55:00,92.35,92.62,92.32,92.43,5681000.0,68.542,68.7424,68.5197,68.6013,5681000.0
2009-05-07 10:00:00,92.44,93.05,92.32,92.34,4617000.0,68.6088,69.0615,68.5197,68.5346,4617000.0
2009-05-07 10:05:00,92.35,92.35,91.86,92.1,9826100.0,68.542,68.542,68.1783,68.3564,9826100.0
2009-05-07 10:10:00,92.1,93.1,91.8,91.89,5699400.0,68.3564,69.0986,68.1338,68.2006,5699400.0
2009-05-07 10:15:00,91.89,92.2,91.76,92.12,4535500.0,68.2006,68.4306,68.1041,68.3713,4535500.0
2009-05-07 10:20:00,92.12,92.16,91.77,91.77,3492600.0,68.3713,68.401,68.1115,68.1115,3492600.0
2009-05-07 10:25:00,91.77,91.78,91.45,91.57,8033500.0,68.1115,68.1189,67.874,67.9631,8033500.0
2009-05-07 10:30:00,91.58,91.59,91.4,91.46,4861400.0,67.9705,67.9779,67.8369,67.8814,4861400.0
2009-05-07 10:35:00,91.46,91.67,91.33,91.64,4164000.0,67.8814,68.0373,67.7849,68.015,4164000.0
2009-05-07 10:40:00,91.64,91.66,91.48,91.53,3260300.0,68.015,68.0299,67.8963,67.9334,3260300.0
2009-05-07 10:45:00,91.52,91.81,91.52,91.8,3073600.0,67.9259,68.1412,67.9259,68.1338,3073600.0
2009-05-07 10:50:00,91.81,91.93,91.71,91.86,3515500.0,68.1412,68.2302,68.067,68.1783,3515500.0
2009-05-07 10:55:00,91.85,91.87,91.72,91.74,2548500.0,68.1709,68.1857,68.0744,68.0892,2548500.0
2009-05-07 11:00:00,91.74,92.15,91.54,91.55,2624000.0,68.0892,68.3935,67.9408,67.9482,2624000.0
2009-05-07 11:05:00,91.55,91.75,91.42,91.47,2456100.0,67.9482,68.0967,67.8517,67.8888,2456100.0
2009-05-07 11:10:00,91.46,91.5,91.17,91.18,4045200.0,67.8814,67.9111,67.6662,67.6736,4045200.0
2009-05-07 11:15:00,91.18,91.37,91.17,91.2,3762500.0,67.6736,67.8146,67.6662,67.6884,3762500.0
2009-05-07 11:20:00,91.2,91.3,91.12,91.18,3271300.0,67.6884,67.7627,67.6291,67.6736,3271300.0
2009-05-07 11:25:00,91.19,91.37,91.16,91.34,2772000.0,67.681,67.8146,67.6588,67.7924,2772000.0
2009-05-07 11:30:00,91.34,91.37,91.26,91.33,1747500.0,67.7924,67.8146,67.733,67.7849,1747500.0
2009-05-07 11:35:00,91.34,91.51,91.3,91.41,2307500.0,67.7924,67.9185,67.7627,67.8443,2307500.0
2009-05-07 11:40:00,91.42,91.51,91.39,91.48,1499100.0,67.8517,67.9185,67.8295,67.8963,1499100.0
2009-05-07 11:45:00,91.47,91.51,91.35,91.38,1874200.0,67.8888,67.9185,67.7998,67.822,1874200.0
2009-05-07 11:50:00,91.38,91.71,91.38,91.64,2090800.0,67.822,68.067,67.822,68.015,2090800.0
2009-05-07 11:55:00,91.64,91.65,91.52,91.62,1780600.0,68.015,68.0224,67.9259,68.0002,1780600.0
2009-05-07 12:00:00,91.62,91.62,91.48,91.48,2244300.0,68.0002,68.0002,67.8963,67.8963,2244300.0
2009-05-07 12:05:00,91.49,91.49,91.36,91.38,1490900.0,67.9037,67.9037,67.8072,67.822,1490900.0
2009-05-07 12:10:00,91.38,91.47,91.31,91.42,1462100.0,67.822,67.8888,67.7701,67.8517,1462100.0
2009-05-07 12:15:00,91.41,91.42,91.36,91.39,762700.0,67.8443,67.8517,67.8072,67.8295,762700.0
2009-05-07 12:20:00,91.39,91.53,91.36,91.5,987100.0,67.8295,67.9334,67.8072,67.9111,987100.0
2009-05-07 12:25:00,91.5,91.5,91.39,91.44,1215100.0,67.9111,67.9111,67.8295,67.8666,1215100.0
2009-05-07 12:30:00,91.44,91.5,91.37,91.45,1701700.0,67.8666,67.9111,67.8146,67.874,1701700.0
2009-05-07 12:35:00,91.45,91.52,91.4,91.48,1204900.0,67.874,67.9259,67.8369,67.8963,1204900.0
2009-05-07 12:40:00,91.47,91.74,91.47,91.7,1720800.0,67.8888,68.0892,67.8888,68.0595,1720800.0
2009-05-07 12:45:00,91.71,91.73,91.62,91.67,1251400.0,68.067,68.0818,68.0002,68.0373,1251400.0
2009-05-07 12:50:00,91.67,91.68,91.51,91.55,838300.0,68.0373,68.0447,67.9185,67.9482,838300.0
2009-05-07 12:55:00,91.57,91.62,91.54,91.58,467900.0,67.9631,68.0002,67.9408,67.9705,467900.0
2009-05-07 13:00:00,91.59,91.64,91.31,91.37,5109000.0,67.9779,68.015,67.7701,67.8146,5109000.0
2009-05-07 13:05:00,91.37,91.43,91.24,91.3,3829000.0,67.8146,67.8592,67.7181,67.7627,3829000.0
2009-05-07 13:10:00,91.3,91.35,91.1,91.13,2404900.0,67.7627,67.7998,67.6142,67.6365,2404900.0
2009-05-07 13:15:00,91.13,91.16,90.99,91.07,3217600.0,67.6365,67.6588,67.5326,67.592,3217600.0
2009-05-07 13:20:00,91.06,91.18,91.01,91.02,2451800.0,67.5845,67.6736,67.5474,67.5548,2451800.0
2009-05-07 13:25:00,91.01,91.1,90.98,91.0,1814600.0,67.5474,67.6142,67.5252,67.54,1814600.0
2009-05-07 13:30:00,91.0,91.06,90.84,90.9,2354200.0,67.54,67.5845,67.4213,67.4658,2354200.0
2009-05-07 13:35:00,90.9,90.98,90.8,90.82,2663700.0,67.4658,67.5252,67.3916,67.4064,2663700.0
2009-05-07 13:40:00,90.81,90.83,90.65,90.72,3321900.0,67.399,67.4138,67.2802,67.3322,3321900.0
2009-05-07 13:45:00,90.71,90.76,90.66,90.74,1966700.0,67.3248,67.3619,67.2877,67.347,1966700.0
2009-05-07 13:50:00,90.74,90.75,90.59,90.73,3219600.0,67.347,67.3545,67.2357,67.3396,3219600.0
2009-05-07 13:55:00,90.72,90.93,90.65,90.88,3435300.0,67.3322,67.4881,67.2802,67.4509,3435300.0
2009-05-07 14:00:00,90.88,90.9,90.75,90.82,1474200.0,67.4509,67.4658,67.3545,67.4064,1474200.0
2009-05-07 14:05:00,90.83,91.03,90.82,90.95,2422200.0,67.4138,67.5623,67.4064,67.5029,2422200.0
2009-05-07 14:10:00,90.95,90.97,90.59,90.65,2751600.0,67.5029,67.5177,67.2357,67.2802,2751600.0
2009-05-07 14:15:00,90.65,90.76,90.59,90.69,2115000.0,67.2802,67.3619,67.2357,67.3099,2115000.0
2009-05-07 14:20:00,90.68,90.82,90.67,90.75,1722800.0,67.3025,67.4064,67.2951,67.3545,1722800.0
2009-05-07 14:25:00,90.74,90.91,90.71,90.91,2071100.0,67.347,67.4732,67.3248,67.4732,2071100.0
2009-05-07 14:30:00,90.9,90.91,90.63,90.64,2380100.0,67.4658,67.4732,67.2654,67.2728,2380100.0
2009-05-07 14:35:00,90.64,90.77,90.47,90.53,3557300.0,67.2728,67.3693,67.1466,67.1912,3557300.0
2009-05-07 14:40:00,90.52,90.53,90.35,90.42,3056800.0,67.1838,67.1912,67.0576,67.1095,3056800.0
2009-05-07 14:45:00,90.41,90.61,90.41,90.59,2990100.0,67.1021,67.2505,67.1021,67.2357,2990100.0
2009-05-07 14:50:00,90.6,90.77,90.46,90.47,4165100.0,67.2431,67.3693,67.1392,67.1466,4165100.0
2009-05-07 14:55:00,90.46,90.73,90.4,90.58,3094600.0,67.1392,67.3396,67.0947,67.2283,3094600.0
2009-05-07 15:00:00,90.57,90.78,90.47,90.58,4965700.0,67.2209,67.3767,67.1466,67.2283,4965700.0
2009-05-07 15:05:00,90.58,90.59,90.36,90.49,4126200.0,67.2283,67.2357,67.065,67.1615,4126200.0
2009-05-07 15:10:00,90.48,90.54,90.37,90.46,3753600.0,67.1541,67.1986,67.0724,67.1392,3753600.0
2009-05-07 15:15:00,90.46,90.6,90.41,90.58,4108200.0,67.1392,67.2431,67.1021,67.2283,4108200.0
2009-05-07 15:20:00,90.57,90.86,90.53,90.74,5230600.0,67.2209,67.4361,67.1912,67.347,5230600.0
2009-05-07 15:25:00,90.74,90.93,90.63,90.78,2684600.0,67.347,67.4881,67.2654,67.3767,2684600.0
2009-05-07 15:30:00,90.78,90.79,90.28,90.33,7295100.0,67.3767,67.3841,67.0056,67.0427,7295100.0
2009-05-07 15:35:00,90.33,90.62,90.29,90.57,5404700.0,67.0427,67.258,67.013,67.2209,5404700.0
2009-05-07 15:40:00,90.57,90.78,90.48,90.73,7001900.0,67.2209,67.3767,67.1541,67.3396,7001900.0
2009-05-07 15:45:00,90.73,90.89,90.71,90.86,4599900.0,67.3396,67.4584,67.3248,67.4361,4599900.0
2009-05-07 15:50:00,90.86,91.05,90.67,91.04,6162200.0,67.4361,67.5771,67.2951,67.5697,6162200.0
2009-05-07 15:55:00,91.05,91.11,90.78,90.83,12848600.0,67.5771,67.6216,67.3767,67.4138,12848600.0
2009-05-08 09:30:00,92.02,92.18,91.95,92.16,4536600.0,68.297,68.4158,68.2451,68.401,4536600.0
2009-05-08 09:35:00,92.15,92.18,91.94,92.12,4813600.0,68.3935,68.4158,68.2377,68.3713,4813600.0
2009-05-08 09:40:00,92.12,92.44,92.06,92.44,4664900.0,68.3713,68.6088,68.3267,68.6088,4664900.0
2009-05-08 09:45:00,92.43,92.8,92.41,92.68,8190200.0,68.6013,68.876,68.5865,68.7869,8190200.0
2009-05-08 09:50:00,92.68,92.74,92.53,92.56,4937000.0,68.7869,68.8314,68.6756,68.6978,4937000.0
2009-05-08 09:55:00,92.55,92.69,92.42,92.44,5018500.0,68.6904,68.7943,68.5939,68.6088,5018500.0
2009-05-08 10:00:00,92.43,92.48,92.22,92.31,5849100.0,68.6013,68.6385,68.4455,68.5123,5849100.0
2009-05-08 10:05:00,92.32,92.34,92.07,92.19,4006100.0,68.5197,68.5346,68.3342,68.4232,4006100.0
2009-05-08 10:10:00,92.18,92.19,91.97,91.99,4255800.0,68.4158,68.4232,68.2599,68.2748,4255800.0
2009-05-08 10:15:00,91.99,91.99,91.6,91.79,7176600.0,68.2748,68.2748,67.9853,68.1263,7176600.0
2009-05-08 10:20:00,91.79,91.82,91.61,91.65,3447900.0,68.1263,68.1486,67.9927,68.0224,3447900.0
2009-05-08 10:25:00,91.66,91.67,91.44,91.62,4803300.0,68.0299,68.0373,67.8666,68.0002,4803300.0
2009-05-08 10:30:00,91.63,91.84,91.47,91.82,4771600.0,68.0076,68.1635,67.8888,68.1486,4771600.0
2009-05-08 10:35:00,91.82,91.89,91.57,91.77,4256900.0,68.1486,68.2006,67.9631,68.1115,4256900.0
2009-05-08 10:40:00,91.76,91.79,91.62,91.67,2234800.0,68.1041,68.1263,68.0002,68.0373,2234800.0
2009-05-08 10:45:00,91.66,91.85,91.66,91.69,3772100.0,68.0299,68.1709,68.0299,68.0521,3772100.0
2009-05-08 10:50:00,91.69,91.7,91.47,91.66,2731100.0,68.0521,68.0595,67.8888,68.0299,2731100.0
2009-05-08 10:55:00,91.67,91.78,91.56,91.6,3768000.0,68.0373,68.1189,67.9556,67.9853,3768000.0
2009-05-08 11:00:00,91.6,91.99,91.6,91.86,4240000.0,67.9853,68.2748,67.9853,68.1783,4240000.0
2009-05-08 11:05:00,91.87,91.96,91.84,91.94,1921500.0,68.1857,68.2525,68.1635,68.2377,1921500.0
2009-05-08 11:10:00,91.95,91.98,91.84,91.9,1428200.0,68.2451,68.2674,68.1635,68.208,1428200.0
2009-05-08 11:15:00,91.91,92.12,91.83,92.07,1902100.0,68.2154,68.3713,68.156,68.3342,1902100.0
2009-05-08 11:20:00,92.07,92.09,91.83,91.84,2986300.0,68.3342,68.349,68.156,68.1635,2986300.0
2009-05-08 11:25:00,91.85,91.92,91.75,91.82,1876500.0,68.1709,68.2228,68.0967,68.1486,1876500.0
2009-05-08 11:30:00,91.83,91.91,91.77,91.89,1728400.0,68.156,68.2154,68.1115,68.2006,1728400.0
2009-05-08 11:35:00,91.89,91.96,91.78,91.8,1221600.0,68.2006,68.2525,68.1189,68.1338,1221600.0
2009-05-08 11:40:00,91.8,92.05,91.79,92.01,1759600.0,68.1338,68.3193,68.1263,68.2896,1759600.0
2009-05-08 11:45:00,92.01,92.12,91.96,92.04,1900200.0,68.2896,68.3713,68.2525,68.3119,1900200.0
2009-05-08 11:50:00,92.05,92.23,92.03,92.13,3362900.0,68.3193,68.4529,68.3045,68.3787,3362900.0
2009-05-08 11:55:00,92.14,92.3,92.12,92.29,1971400.0,68.3861,68.5049,68.3713,68.4974,1971400.0
2009-05-08 12:00:00,92.28,92.34,92.21,92.3,4479400.0,68.49,68.5346,68.4381,68.5049,4479400.0
2009-05-08 12:05:00,92.28,92.48,92.28,92.4,2857000.0,68.49,68.6385,68.49,68.5791,2857000.0
2009-05-08 12:10:00,92.4,92.52,92.38,92.5,2086800.0,68.5791,68.6681,68.5642,68.6533,2086800.0
2009-05-08 12:15:00,92.5,92.68,92.5,92.66,2707200.0,68.6533,68.7869,68.6533,68.7721,2707200.0
2009-05-08 12:20:00,92.66,92.67,92.49,92.51,2197500.0,68.7721,68.7795,68.6459,68.6607,2197500.0
2009-05-08 12:25:00,92.51,92.53,92.37,92.38,1676300.0,68.6607,68.6756,68.5568,68.5642,1676300.0
2009-05-08 12:30:00,92.37,92.46,92.32,92.39,2080400.0,68.5568,68.6236,68.5197,68.5717,2080400.0
2009-05-08 12:35:00,92.38,92.5,92.38,92.48,2435400.0,68.5642,68.6533,68.5642,68.6385,2435400.0
2009-05-08 12:40:00,92.48,92.59,92.47,92.57,2378300.0,68.6385,68.7201,68.631,68.7053,2378300.0
2009-05-08 12:45:00,92.57,92.61,92.3,92.32,2342000.0,68.7053,68.7349,68.5049,68.5197,2342000.0
2009-05-08 12:50:00,92.32,92.4,92.28,92.36,1783700.0,68.5197,68.5791,68.49,68.5494,1783700.0
2009-05-08 12:55:00,92.37,92.75,92.36,92.71,5134200.0,68.5568,68.8389,68.5494,68.8092,5134200.0
2009-05-08 13:00:00,92.7,92.74,92.64,92.7,2730200.0,68.8017,68.8314,68.7572,68.8017,2730200.0
2009-05-08 13:05:00,92.7,92.73,92.25,92.66,2042200.0,68.8017,68.824,68.4678,68.7721,2042200.0
2009-05-08 13:10:00,92.66,92.7,92.55,92.68,1384600.0,68.7721,68.8017,68.6904,68.7869,1384600.0
2009-05-08 13:15:00,92.68,92.68,92.54,92.64,1148900.0,68.7869,68.7869,68.683,68.7572,1148900.0
2009-05-08 13:20:00,92.64,92.79,92.62,92.72,2270800.0,68.7572,68.8685,68.7424,68.8166,2270800.0
2009-05-08 13:25:00,92.72,92.74,92.55,92.56,1516300.0,68.8166,68.8314,68.6904,68.6978,1516300.0
2009-05-08 13:30:00,92.56,92.57,92.35,92.45,3007300.0,68.6978,68.7053,68.542,68.6162,3007300.0
2009-05-08 13:35:00,92.44,92.55,92.43,92.52,1531100.0,68.6088,68.6904,68.6013,68.6681,1531100.0
2009-05-08 13:40:00,92.52,92.55,92.44,92.47,951200.0,68.6681,68.6904,68.6088,68.631,951200.0
2009-05-08 13:45:00,92.47,92.68,92.37,92.59,1941400.0,68.631,68.7869,68.5568,68.7201,1941400.0
2009-05-08 13:50:00,92.6,92.61,92.41,92.53,1338900.0,68.7275,68.7349,68.5865,68.6756,1338900.0
2009-05-08 13:55:00,92.54,92.54,92.32,92.38,1546100.0,68.683,68.683,68.5197,68.5642,1546100.0
2009-05-08 14:00:00,92.37,92.62,92.37,92.57,1951000.0,68.5568,68.7424,68.5568,68.7053,1951000.0
2009-05-08 14:05:00,92.56,92.65,92.52,92.56,1566300.0,68.6978,68.7646,68.6681,68.6978,1566300.0
2009-05-08 14:10:00,92.56,92.8,92.55,92.76,2722800.0,68.6978,68.876,68.6904,68.8463,2722800.0
2009-05-08 14:15:00,92.76,92.9,92.73,92.85,2725100.0,68.8463,68.9502,68.824,68.9131,2725100.0
2009-05-08 14:20:00,92.85,92.91,92.75,92.88,3722200.0,68.9131,68.9576,68.8389,68.9353,3722200.0
2009-05-08 14:25:00,92.87,92.94,92.74,92.74,2616400.0,68.9279,68.9799,68.8314,68.8314,2616400.0
2009-05-08 14:30:00,92.74,92.92,92.74,92.91,1977900.0,68.8314,68.965,68.8314,68.9576,1977900.0
2009-05-08 14:35:00,92.9,92.93,92.84,92.91,2191700.0,68.9502,68.9724,68.9056,68.9576,2191700.0
2009-05-08 14:40:00,92.9,92.93,92.76,92.85,2397800.0,68.9502,68.9724,68.8463,68.9131,2397800.0
2009-05-08 14:45:00,92.85,93.21,92.78,93.17,4763100.0,68.9131,69.1803,68.8611,69.1506,4763100.0
2009-05-08 14:50:00,93.17,93.22,93.1,93.14,2534100.0,69.1506,69.1877,69.0986,69.1283,2534100.0
2009-05-08 14:55:00,93.14,93.15,93.0,93.01,3253900.0,69.1283,69.1357,69.0244,69.0318,3253900.0
2009-05-08 15:00:00,93.02,93.13,92.9,93.05,2582600.0,69.0392,69.1209,68.9502,69.0615,2582600.0
2009-05-08 15:05:00,93.06,93.06,92.75,92.87,4705200.0,69.0689,69.0689,68.8389,68.9279,4705200.0
2009-05-08 15:10:00,92.87,92.9,92.72,92.72,2165200.0,68.9279,68.9502,68.8166,68.8166,2165200.0
2009-05-08 15:15:00,92.72,92.77,92.58,92.66,6316900.0,68.8166,68.8537,68.7127,68.7721,6316900.0
2009-05-08 15:20:00,92.66,92.85,92.65,92.82,3515800.0,68.7721,68.9131,68.7646,68.8908,3515800.0
2009-05-08 15:25:00,92.82,92.97,92.74,92.75,2178500.0,68.8908,69.0021,68.8314,68.8389,2178500.0
2009-05-08 15:30:00,92.75,92.88,92.59,92.68,5099700.0,68.8389,68.9353,68.7201,68.7869,5099700.0
2009-05-08 15:35:00,92.69,92.81,92.61,92.63,4178400.0,68.7943,68.8834,68.7349,68.7498,4178400.0
2009-05-08 15:40:00,92.62,92.94,92.61,92.93,5635300.0,68.7424,68.9799,68.7349,68.9724,5635300.0
2009-05-08 15:45:00,92.93,92.97,92.74,92.78,4624500.0,68.9724,69.0021,68.8314,68.8611,4624500.0
2009-05-08 15:50:00,92.78,92.83,92.5,92.7,6430600.0,68.8611,68.8982,68.6533,68.8017,6430600.0
2009-05-08 15:55:00,92.7,93.12,92.68,93.03,12067800.0,68.8017,69.1135,68.7869,69.0467,12067800.0
2009-05-11 09:30:00,91.69,91.8,91.52,91.75,5268900.0,68.0521,68.1338,67.9259,68.0967,5268900.0
2009-05-11 09:35:00,91.74,91.79,91.45,91.54,4645200.0,68.0892,68.1263,67.874,67.9408,4645200.0
2009-05-11 09:40:00,91.54,91.62,91.2,91.24,5135400.0,67.9408,68.0002,67.6884,67.7181,5135400.0
2009-05-11 09:45:00,91.25,91.25,91.04,91.07,3657800.0,67.7256,67.7256,67.5697,67.592,3657800.0
2009-05-11 09:50:00,91.08,91.35,91.06,91.29,4695100.0,67.5994,67.7998,67.5845,67.7552,4695100.0
2009-05-11 09:55:00,91.3,91.36,91.25,91.34,3113100.0,67.7627,67.8072,67.7256,67.7924,3113100.0
2009-05-11 10:00:00,91.34,91.41,91.2,91.33,3853100.0,67.7924,67.8443,67.6884,67.7849,3853100.0
2009-05-11 10:05:00,91.33,91.53,91.31,91.47,3085600.0,67.7849,67.9334,67.7701,67.8888,3085600.0
2009-05-11 10:10:00,91.47,91.67,91.42,91.67,2976600.0,67.8888,68.0373,67.8517,68.0373,2976600.0
2009-05-11 10:15:00,91.66,91.67,91.51,91.64,1969700.0,68.0299,68.0373,67.9185,68.015,1969700.0
2009-05-11 10:20:00,91.63,91.77,91.55,91.59,2577600.0,68.0076,68.1115,67.9482,67.9779,2577600.0
2009-05-11 10:25:00,91.58,91.74,91.5,91.5,2569000.0,67.9705,68.0892,67.9111,67.9111,2569000.0
2009-05-11 10:30:00,91.51,91.65,91.39,91.59,3244700.0,67.9185,68.0224,67.8295,67.9779,3244700.0
2009-05-11 10:35:00,91.59,91.93,91.58,91.8,3653900.0,67.9779,68.2302,67.9705,68.1338,3653900.0
2009-05-11 10:40:00,91.79,91.99,91.76,91.89,3341900.0,68.1263,68.2748,68.1041,68.2006,3341900.0
2009-05-11 10:45:00,91.89,91.97,91.85,91.91,2267200.0,68.2006,68.2599,68.1709,68.2154,2267200.0
2009-05-11 10:50:00,91.9,91.96,91.78,91.93,3294900.0,68.208,68.2525,68.1189,68.2302,3294900.0
2009-05-11 10:55:00,91.92,91.94,91.76,91.82,4856100.0,68.2228,68.2377,68.1041,68.1486,4856100.0
2009-05-11 11:00:00,91.82,91.92,91.67,91.74,3442400.0,68.1486,68.2228,68.0373,68.0892,3442400.0
2009-05-11 11:05:00,91.74,91.85,91.7,91.8,1632800.0,68.0892,68.1709,68.0595,68.1338,1632800.0
2009-05-11 11:10:00,91.8,91.95,91.75,91.92,1456000.0,68.1338,68.2451,68.0967,68.2228,1456000.0
2009-05-11 11:15:00,91.92,92.11,91.92,92.0,2612900.0,68.2228,68.3638,68.2228,68.2822,2612900.0
2009-05-11 11:20:00,91.99,92.02,91.86,91.9,1320300.0,68.2748,68.297,68.1783,68.208,1320300.0
2009-05-11 11:25:00,91.9,91.92,91.75,91.8,1191000.0,68.208,68.2228,68.0967,68.1338,1191000.0
2009-05-11 11:30:00,91.8,91.88,91.62,91.64,3549800.0,68.1338,68.1931,68.0002,68.015,3549800.0
2009-05-11 11:35:00,91.63,91.71,91.61,91.64,1007300.0,68.0076,68.067,67.9927,68.015,1007300.0
2009-05-11 11:40:00,91.64,91.69,91.57,91.63,1482000.0,68.015,68.0521,67.9631,68.0076,1482000.0
2009-05-11 11:45:00,91.62,91.73,91.54,91.69,1518800.0,68.0002,68.0818,67.9408,68.0521,1518800.0
2009-05-11 11:50:00,91.69,91.71,91.61,91.64,1417700.0,68.0521,68.067,67.9927,68.015,1417700.0
2009-05-11 11:55:00,91.65,91.72,91.54,91.57,2353500.0,68.0224,68.0744,67.9408,67.9631,2353500.0
2009-05-11 12:00:00,91.57,91.58,91.44,91.51,943400.0,67.9631,67.9705,67.8666,67.9185,943400.0
2009-05-11 12:05:00,91.52,91.62,91.5,91.54,1155500.0,67.9259,68.0002,67.9111,67.9408,1155500.0
2009-05-11 12:10:00,91.54,91.58,91.47,91.5,1908900.0,67.9408,67.9705,67.8888,67.9111,1908900.0
2009-05-11 12:15:00,91.5,91.63,91.48,91.63,1206000.0,67.9111,68.0076,67.8963,68.0076,1206000.0
2009-05-11 12:20:00,91.63,91.7,91.58,91.6,1225900.0,68.0076,68.0595,67.9705,67.9853,1225900.0
2009-05-11 12:25:00,91.61,91.75,91.61,91.65,932100.0,67.9927,68.0967,67.9927,68.0224,932100.0
2009-05-11 12:30:00,91.65,91.68,91.58,91.6,1451000.0,68.0224,68.0447,67.9705,67.9853,1451000.0
2009-05-11 12:35:00,91.61,91.71,91.58,91.67,1198500.0,67.9927,68.067,67.9705,68.0373,1198500.0
2009-05-11 12:40:00,91.67,91.71,91.6,91.67,1235400.0,68.0373,68.067,67.9853,68.0373,1235400.0
2009-05-11 12:45:00,91.67,91.74,91.6,91.6,1266600.0,68.0373,68.0892,67.9853,67.9853,1266600.0
2009-05-11 12:50:00,91.6,91.62,91.45,91.45,1121800.0,67.9853,68.0002,67.874,67.874,1121800.0
2009-05-11 12:55:00,91.45,91.54,91.43,91.44,1018600.0,67.874,67.9408,67.8592,67.8666,1018600.0
2009-05-11 13:00:00,91.44,91.49,91.28,91.32,2303200.0,67.8666,67.9037,67.7478,67.7775,2303200.0
2009-05-11 13:05:00,91.32,91.44,91.29,91.42,1551600.0,67.7775,67.8666,67.7552,67.8517,1551600.0
2009-05-11 13:10:00,91.42,91.57,91.41,91.55,1202100.0,67.8517,67.9631,67.8443,67.9482,1202100.0
2009-05-11 13:15:00,91.56,91.68,91.54,91.67,1160900.0,67.9556,68.0447,67.9408,68.0373,1160900.0
2009-05-11 13:20:00,91.67,91.72,91.6,91.66,1984500.0,68.0373,68.0744,67.9853,68.0299,1984500.0
2009-05-11 13:25:00,91.65,91.7,91.49,91.67,2322200.0,68.0224,68.0595,67.9037,68.0373,2322200.0
2009-05-11 13:30:00,91.67,91.7,91.57,91.66,1252200.0,68.0373,68.0595,67.9631,68.0299,1252200.0
2009-05-11 13:35:00,91.66,91.93,91.57,91.88,2887600.0,68.0299,68.2302,67.9631,68.1931,2887600.0
2009-05-11 13:40:00,91.88,91.91,91.8,91.86,2215100.0,68.1931,68.2154,68.1338,68.1783,2215100.0
2009-05-11 13:45:00,91.86,91.92,91.8,91.89,874200.0,68.1783,68.2228,68.1338,68.2006,874200.0
2009-05-11 13:50:00,91.89,91.94,91.8,91.92,988900.0,68.2006,68.2377,68.1338,68.2228,988900.0
2009-05-11 13:55:00,91.92,91.94,91.74,91.8,1743500.0,68.2228,68.2377,68.0892,68.1338,1743500.0
2009-05-11 14:00:00,91.8,91.8,91.54,91.6,2828700.0,68.1338,68.1338,67.9408,67.9853,2828700.0
2009-05-11 14:05:00,91.61,91.7,91.57,91.68,2027000.0,67.9927,68.0595,67.9631,68.0447,2027000.0
2009-05-11 14:10:00,91.68,91.72,91.6,91.66,4378100.0,68.0447,68.0744,67.9853,68.0299,4378100.0
2009-05-11 14:15:00,91.66,91.71,91.57,91.66,3714200.0,68.0299,68.067,67.9631,68.0299,3714200.0
2009-05-11 14:20:00,91.67,91.71,91.56,91.66,4790600.0,68.0373,68.067,67.9556,68.0299,4790600.0
2009-05-11 14:25:00,91.66,91.72,91.59,91.71,3359400.0,68.0299,68.0744,67.9779,68.067,3359400.0
2009-05-11 14:30:00,91.71,91.86,91.66,91.77,5677400.0,68.067,68.1783,68.0299,68.1115,5677400.0
2009-05-11 14:35:00,91.77,91.83,91.58,91.66,3183900.0,68.1115,68.156,67.9705,68.0299,3183900.0
2009-05-11 14:40:00,91.67,91.77,91.57,91.73,4860700.0,68.0373,68.1115,67.9631,68.0818,4860700.0
2009-05-11 14:45:00,91.74,91.83,91.68,91.82,1496500.0,68.0892,68.156,68.0447,68.1486,1496500.0
2009-05-11 14:50:00,91.82,91.93,91.81,91.81,1718500.0,68.1486,68.2302,68.1412,68.1412,1718500.0
2009-05-11 14:55:00,91.82,91.82,91.71,91.74,2550600.0,68.1486,68.1486,68.067,68.0892,2550600.0
2009-05-11 15:00:00,91.74,91.8,91.53,91.54,2942400.0,68.0892,68.1338,67.9334,67.9408,2942400.0
2009-05-11 15:05:00,91.54,91.65,91.52,91.63,1447600.0,67.9408,68.0224,67.9259,68.0076,1447600.0
2009-05-11 15:10:00,91.63,91.77,91.61,91.68,4915400.0,68.0076,68.1115,67.9927,68.0447,4915400.0
2009-05-11 15:15:00,91.67,91.79,91.61,91.65,4960000.0,68.0373,68.1263,67.9927,68.0224,4960000.0
2009-05-11 15:20:00,91.66,91.68,91.32,91.35,5863300.0,68.0299,68.0447,67.7775,67.7998,5863300.0
2009-05-11 15:25:00,91.35,91.7,91.33,91.46,2933900.0,67.7998,68.0595,67.7849,67.8814,2933900.0
2009-05-11 15:30:00,91.46,91.46,91.24,91.25,2346200.0,67.8814,67.8814,67.7181,67.7256,2346200.0
2009-05-11 15:35:00,91.26,91.34,91.22,91.23,2478200.0,67.733,67.7924,67.7033,67.7107,2478200.0
2009-05-11 15:40:00,91.23,91.45,91.2,91.34,3019400.0,67.7107,67.874,67.6884,67.7924,3019400.0
2009-05-11 15:45:00,91.34,91.47,91.28,91.4,4021700.0,67.7924,67.8888,67.7478,67.8369,4021700.0
2009-05-11 15:50:00,91.4,91.52,91.24,91.44,6408900.0,67.8369,67.9259,67.7181,67.8666,6408900.0
2009-05-11 15:55:00,91.44,91.48,91.06,91.19,9243300.0,67.8666,67.8963,67.5845,67.681,9243300.0
2009-05-12 09:30:00,91.63,91.83,91.59,91.69,4031700.0,68.0076,68.156,67.9779,68.0521,4031700.0
2009-05-12 09:35:00,91.7,91.79,91.27,91.3,4309700.0,68.0595,68.1263,67.7404,67.7627,4309700.0
2009-05-12 09:40:00,91.31,91.31,91.03,91.04,6725800.0,67.7701,67.7701,67.5623,67.5697,6725800.0
2009-05-12 09:45:00,91.04,91.11,90.9,90.97,4732400.0,67.5697,67.6216,67.4658,67.5177,4732400.0
2009-05-12 09:50:00,90.97,91.02,90.82,91.01,4595400.0,67.5177,67.5548,67.4064,67.5474,4595400.0
2009-05-12 09:55:00,91.01,91.13,91.0,91.05,3279900.0,67.5474,67.6365,67.54,67.5771,3279900.0
2009-05-12 10:00:00,91.05,91.05,90.86,90.95,2363900.0,67.5771,67.5771,67.4361,67.5029,2363900.0
2009-05-12 10:05:00,90.96,91.02,90.79,90.84,3209700.0,67.5103,67.5548,67.3841,67.4213,3209700.0
2009-05-12 10:10:00,90.83,90.95,90.49,90.5,4944700.0,67.4138,67.5029,67.1615,67.1689,4944700.0
2009-05-12 10:15:00,90.5,90.61,90.48,90.61,2644200.0,67.1689,67.2505,67.1541,67.2505,2644200.0
2009-05-12 10:20:00,90.61,90.79,90.58,90.76,3238100.0,67.2505,67.3841,67.2283,67.3619,3238100.0
2009-05-12 10:25:00,90.73,90.81,90.64,90.73,2340000.0,67.3396,67.399,67.2728,67.3396,2340000.0
2009-05-12 10:30:00,90.73,90.74,90.51,90.55,2507800.0,67.3396,67.347,67.1763,67.206,2507800.0
2009-05-12 10:35:00,90.54,90.75,90.41,90.49,2752200.0,67.1986,67.3545,67.1021,67.1615,2752200.0
2009-05-12 10:40:00,90.49,90.7,90.39,90.69,3745100.0,67.1615,67.3173,67.0873,67.3099,3745100.0
2009-05-12 10:45:00,90.69,90.75,90.6,90.73,2825200.0,67.3099,67.3545,67.2431,67.3396,2825200.0
2009-05-12 10:50:00,90.73,90.74,90.6,90.65,2386800.0,67.3396,67.347,67.2431,67.2802,2386800.0
2009-05-12 10:55:00,90.64,90.83,90.54,90.82,2492200.0,67.2728,67.4138,67.1986,67.4064,2492200.0
2009-05-12 11:00:00,90.83,90.86,90.74,90.82,2376000.0,67.4138,67.4361,67.347,67.4064,2376000.0
2009-05-12 11:05:00,90.83,90.9,90.74,90.74,2273500.0,67.4138,67.4658,67.347,67.347,2273500.0
2009-05-12 11:10:00,90.74,90.79,90.64,90.75,3105700.0,67.347,67.3841,67.2728,67.3545,3105700.0
2009-05-12 11:15:00,90.75,90.85,90.64,90.73,1727400.0,67.3545,67.4287,67.2728,67.3396,1727400.0
2009-05-12 11:20:00,90.73,90.74,90.49,90.5,2511200.0,67.3396,67.347,67.1615,67.1689,2511200.0
2009-05-12 11:25:00,90.49,90.7,90.47,90.57,2283300.0,67.1615,67.3173,67.1466,67.2209,2283300.0
2009-05-12 11:30:00,90.56,90.66,90.48,90.6,2112800.0,67.2134,67.2877,67.1541,67.2431,2112800.0
2009-05-12 11:35:00,90.6,90.72,90.6,90.65,2145800.0,67.2431,67.3322,67.2431,67.2802,2145800.0
2009-05-12 11:40:00,90.65,90.68,90.55,90.62,1173000.0,67.2802,67.3025,67.206,67.258,1173000.0
2009-05-12 11:45:00,90.63,90.63,90.39,90.39,2109300.0,67.2654,67.2654,67.0873,67.0873,2109300.0
2009-05-12 11:50:00,90.4,90.46,90.34,90.4,3781300.0,67.0947,67.1392,67.0502,67.0947,3781300.0
2009-05-12 11:55:00,90.4,90.49,90.33,90.48,2118800.0,67.0947,67.1615,67.0427,67.1541,2118800.0
2009-05-12 12:00:00,90.47,90.58,90.42,90.55,2003000.0,67.1466,67.2283,67.1095,67.206,2003000.0
2009-05-12 12:05:00,90.55,90.56,90.28,90.29,2048200.0,67.206,67.2134,67.0056,67.013,2048200.0
2009-05-12 12:10:00,90.29,90.35,90.21,90.24,1633300.0,67.013,67.0576,66.9537,66.9759,1633300.0
2009-05-12 12:15:00,90.25,90.28,90.1,90.1,3157000.0,66.9834,67.0056,66.872,66.872,3157000.0
2009-05-12 12:20:00,90.1,90.12,90.03,90.05,2386200.0,66.872,66.8869,66.8201,66.8349,2386200.0
2009-05-12 12:25:00,90.05,90.18,90.05,90.14,2298500.0,66.8349,66.9314,66.8349,66.9017,2298500.0
2009-05-12 12:30:00,90.15,90.22,90.12,90.13,1859100.0,66.9091,66.9611,66.8869,66.8943,1859100.0
2009-05-12 12:35:00,90.13,90.14,90.02,90.09,1359000.0,66.8943,66.9017,66.8127,66.8646,1359000.0
2009-05-12 12:40:00,90.09,90.14,90.02,90.02,1255500.0,66.8646,66.9017,66.8127,66.8127,1255500.0
2009-05-12 12:45:00,90.03,90.17,90.02,90.13,2082000.0,66.8201,66.924,66.8127,66.8943,2082000.0
2009-05-12 12:50:00,90.13,90.14,90.0,90.03,1845900.0,66.8943,66.9017,66.7978,66.8201,1845900.0
2009-05-12 12:55:00,90.01,90.04,89.86,89.89,3342000.0,66.8052,66.8275,66.6939,66.7162,3342000.0
2009-05-12 13:00:00,89.89,90.02,89.85,89.97,2260900.0,66.7162,66.8127,66.6865,66.7755,2260900.0
2009-05-12 13:05:00,89.98,90.01,89.91,89.99,1240500.0,66.783,66.8052,66.731,66.7904,1240500.0
2009-05-12 13:10:00,89.99,90.07,89.96,90.01,3452000.0,66.7904,66.8498,66.7681,66.8052,3452000.0
2009-05-12 13:15:00,90.01,90.1,90.0,90.08,1143700.0,66.8052,66.872,66.7978,66.8572,1143700.0
2009-05-12 13:20:00,90.08,90.2,90.06,90.16,2186400.0,66.8572,66.9462,66.8423,66.9166,2186400.0
2009-05-12 13:25:00,90.16,90.19,90.07,90.13,1162800.0,66.9166,66.9388,66.8498,66.8943,1162800.0
2009-05-12 13:30:00,90.12,90.14,90.05,90.11,661500.0,66.8869,66.9017,66.8349,66.8794,661500.0
2009-05-12 13:35:00,90.1,90.37,90.1,90.32,3060200.0,66.872,67.0724,66.872,67.0353,3060200.0
2009-05-12 13:40:00,90.32,90.36,90.26,90.26,2031300.0,67.0353,67.065,66.9908,66.9908,2031300.0
2009-05-12 13:45:00,90.26,90.32,90.2,90.31,2589200.0,66.9908,67.0353,66.9462,67.0279,2589200.0
2009-05-12 13:50:00,90.32,90.36,90.25,90.34,3378400.0,67.0353,67.065,66.9834,67.0502,3378400.0
2009-05-12 13:55:00,90.34,90.34,90.14,90.16,2694000.0,67.0502,67.0502,66.9017,66.9166,2694000.0
2009-05-12 14:00:00,90.17,90.28,90.09,90.28,3747400.0,66.924,67.0056,66.8646,67.0056,3747400.0
2009-05-12 14:05:00,90.28,90.44,90.26,90.38,4319400.0,67.0056,67.1244,66.9908,67.0798,4319400.0
2009-05-12 14:10:00,90.38,90.43,90.33,90.37,3651800.0,67.0798,67.117,67.0427,67.0724,3651800.0
2009-05-12 14:15:00,90.37,90.45,90.32,90.4,1815300.0,67.0724,67.1318,67.0353,67.0947,1815300.0
2009-05-12 14:20:00,90.4,90.52,90.39,90.45,2728400.0,67.0947,67.1838,67.0873,67.1318,2728400.0
2009-05-12 14:25:00,90.45,90.52,90.32,90.35,2267400.0,67.1318,67.1838,67.0353,67.0576,2267400.0
2009-05-12 14:30:00,90.35,90.42,90.27,90.41,3282300.0,67.0576,67.1095,66.9982,67.1021,3282300.0
2009-05-12 14:35:00,90.41,90.69,90.38,90.68,4501100.0,67.1021,67.3099,67.0798,67.3025,4501100.0
2009-05-12 14:40:00,90.68,90.85,90.67,90.81,7050600.0,67.3025,67.4287,67.2951,67.399,7050600.0
2009-05-12 14:45:00,90.8,90.81,90.68,90.77,3508800.0,67.3916,67.399,67.3025,67.3693,3508800.0
2009-05-12 14:50:00,90.77,90.94,90.77,90.93,4152500.0,67.3693,67.4955,67.3693,67.4881,4152500.0
2009-05-12 14:55:00,90.93,91.24,90.92,91.12,10683500.0,67.4881,67.7181,67.4806,67.6291,10683500.0
2009-05-12 15:00:00,91.12,91.44,91.12,91.29,8910300.0,67.6291,67.8666,67.6291,67.7552,8910300.0
2009-05-12 15:05:00,91.3,91.38,91.24,91.32,3574700.0,67.7627,67.822,67.7181,67.7775,3574700.0
2009-05-12 15:10:00,91.32,91.35,91.14,91.24,3401000.0,67.7775,67.7998,67.6439,67.7181,3401000.0
2009-05-12 15:15:00,91.23,91.32,91.21,91.23,3322300.0,67.7107,67.7775,67.6959,67.7107,3322300.0
2009-05-12 15:20:00,91.24,91.41,91.15,91.37,3753200.0,67.7181,67.8443,67.6513,67.8146,3753200.0
2009-05-12 15:25:00,91.38,91.69,91.37,91.46,7327300.0,67.822,68.0521,67.8146,67.8814,7327300.0
2009-05-12 15:30:00,91.46,91.53,91.13,91.27,5247900.0,67.8814,67.9334,67.6365,67.7404,5247900.0
2009-05-12 15:35:00,91.25,91.42,91.24,91.25,3330400.0,67.7256,67.8517,67.7181,67.7256,3330400.0
2009-05-12 15:40:00,91.25,91.3,91.02,91.07,5747400.0,67.7256,67.7627,67.5548,67.592,5747400.0
2009-05-12 15:45:00,91.07,91.18,91.03,91.06,3489600.0,67.592,67.6736,67.5623,67.5845,3489600.0
2009-05-12 15:50:00,91.06,91.13,90.74,90.93,4746700.0,67.5845,67.6365,67.347,67.4881,4746700.0
2009-05-12 15:55:00,90.94,91.11,90.82,91.03,6692700.0,67.4955,67.6216,67.4064,67.5623,6692700.0
2009-05-12 16:00:00,91.03,91.3,90.05,90.98,2709400.0,67.5623,67.7627,66.8349,67.5252,2709400.0
2009-05-12 16:05:00,90.98,91.05,90.62,90.98,1763500.0,67.5252,67.5771,67.258,67.5252,1763500.0
2009-05-12 16:10:00,90.98,91.28,90.97,91.15,1461800.0,67.5252,67.7478,67.5177,67.6513,1461800.0
2009-05-13 09:30:00,89.72,89.75,89.49,89.56,6055200.0,66.59,66.6123,66.4193,66.4712,6055200.0
2009-05-13 09:35:00,89.56,89.57,89.15,89.23,7949500.0,66.4712,66.4787,66.1669,66.2263,7949500.0
2009-05-13 09:40:00,89.23,89.46,89.18,89.43,4591600.0,66.2263,66.397,66.1892,66.3748,4591600.0
2009-05-13 09:45:00,89.43,89.62,89.3,89.58,4942100.0,66.3748,66.5158,66.2783,66.4861,4942100.0
2009-05-13 09:50:00,89.58,89.67,89.49,89.59,4363000.0,66.4861,66.5529,66.4193,66.4935,4363000.0
2009-05-13 09:55:00,89.59,89.66,89.5,89.57,4081700.0,66.4935,66.5455,66.4267,66.4787,4081700.0
2009-05-13 10:00:00,89.57,89.58,89.25,89.35,5193900.0,66.4787,66.4861,66.2412,66.3154,5193900.0
2009-05-13 10:05:00,89.35,89.52,89.33,89.45,2523000.0,66.3154,66.4416,66.3005,66.3896,2523000.0
2009-05-13 10:10:00,89.46,89.65,89.44,89.62,3201600.0,66.397,66.538,66.3822,66.5158,3201600.0
2009-05-13 10:15:00,89.63,89.85,89.62,89.71,5759800.0,66.5232,66.6865,66.5158,66.5826,5759800.0
2009-05-13 10:20:00,89.72,89.82,89.58,89.78,2713600.0,66.59,66.6642,66.4861,66.6345,2713600.0
2009-05-13 10:25:00,89.78,89.92,89.72,89.91,2446700.0,66.6345,66.7384,66.59,66.731,2446700.0
2009-05-13 10:30:00,89.89,89.98,89.82,89.96,4373600.0,66.7162,66.783,66.6642,66.7681,4373600.0
2009-05-13 10:35:00,89.97,90.01,89.72,89.76,3173600.0,66.7755,66.8052,66.59,66.6197,3173600.0
2009-05-13 10:40:00,89.77,89.77,89.54,89.54,4504600.0,66.6271,66.6271,66.4564,66.4564,4504600.0
2009-05-13 10:45:00,89.55,89.9,89.35,89.49,4053200.0,66.4638,66.7236,66.3154,66.4193,4053200.0
2009-05-13 10:50:00,89.49,89.57,89.43,89.47,1817500.0,66.4193,66.4787,66.3748,66.4044,1817500.0
2009-05-13 10:55:00,89.47,89.51,89.28,89.29,2117100.0,66.4044,66.4341,66.2634,66.2708,2117100.0
2009-05-13 11:00:00,89.29,89.42,89.22,89.36,2742400.0,66.2708,66.3673,66.2189,66.3228,2742400.0
2009-05-13 11:05:00,89.37,89.42,89.19,89.24,2691900.0,66.3302,66.3673,66.1966,66.2337,2691900.0
2009-05-13 11:10:00,89.23,89.41,89.2,89.3,3150600.0,66.2263,66.3599,66.204,66.2783,3150600.0
2009-05-13 11:15:00,89.31,89.4,89.2,89.37,2140200.0,66.2857,66.3525,66.204,66.3302,2140200.0
2009-05-13 11:20:00,89.36,89.49,89.35,89.45,2291400.0,66.3228,66.4193,66.3154,66.3896,2291400.0
2009-05-13 11:25:00,89.46,89.46,89.35,89.39,1252800.0,66.397,66.397,66.3154,66.3451,1252800.0
2009-05-13 11:30:00,89.39,89.4,89.23,89.38,1973400.0,66.3451,66.3525,66.2263,66.3376,1973400.0
2009-05-13 11:35:00,89.38,89.38,89.08,89.11,2500500.0,66.3376,66.3376,66.115,66.1373,2500500.0
2009-05-13 11:40:00,89.11,89.16,89.05,89.07,3744000.0,66.1373,66.1744,66.0927,66.1076,3744000.0
2009-05-13 11:45:00,89.08,89.19,89.02,89.19,2236600.0,66.115,66.1966,66.0705,66.1966,2236600.0
2009-05-13 11:50:00,89.18,89.26,89.16,89.24,2337300.0,66.1892,66.2486,66.1744,66.2337,2337300.0
2009-05-13 11:55:00,89.24,89.26,89.16,89.16,1981600.0,66.2337,66.2486,66.1744,66.1744,1981600.0
2009-05-13 12:00:00,89.16,89.34,89.12,89.25,2145000.0,66.1744,66.308,66.1447,66.2412,2145000.0
2009-05-13 12:05:00,89.25,89.29,89.19,89.28,1274800.0,66.2412,66.2708,66.1966,66.2634,1274800.0
2009-05-13 12:10:00,89.29,89.53,89.26,89.47,2571600.0,66.2708,66.449,66.2486,66.4044,2571600.0
2009-05-13 12:15:00,89.47,89.49,89.33,89.39,1467500.0,66.4044,66.4193,66.3005,66.3451,1467500.0
2009-05-13 12:20:00,89.39,89.44,89.33,89.39,1195700.0,66.3451,66.3822,66.3005,66.3451,1195700.0
2009-05-13 12:25:00,89.38,89.42,89.32,89.39,1112000.0,66.3376,66.3673,66.2931,66.3451,1112000.0
2009-05-13 12:30:00,89.39,89.4,89.18,89.23,2449700.0,66.3451,66.3525,66.1892,66.2263,2449700.0
2009-05-13 12:35:00,89.23,89.27,89.21,89.23,746700.0,66.2263,66.256,66.2115,66.2263,746700.0
2009-05-13 12:40:00,89.23,89.27,89.17,89.18,944300.0,66.2263,66.256,66.1818,66.1892,944300.0
2009-05-13 12:45:00,89.18,89.18,89.05,89.09,1555800.0,66.1892,66.1892,66.0927,66.1224,1555800.0
2009-05-13 12:50:00,89.09,89.12,88.97,89.01,1940800.0,66.1224,66.1447,66.0333,66.063,1940800.0
2009-05-13 12:55:00,89.01,89.03,88.8,88.81,3227500.0,66.063,66.0779,65.9072,65.9146,3227500.0
2009-05-13 13:00:00,88.81,88.9,88.8,88.84,2431900.0,65.9146,65.9814,65.9072,65.9369,2431900.0
2009-05-13 13:05:00,88.84,88.85,88.61,88.63,2819900.0,65.9369,65.9443,65.7662,65.781,2819900.0
2009-05-13 13:10:00,88.62,88.73,88.6,88.71,2882400.0,65.7736,65.8552,65.7587,65.8404,2882400.0
2009-05-13 13:15:00,88.71,88.79,88.7,88.77,1696800.0,65.8404,65.8997,65.8329,65.8849,1696800.0
2009-05-13 13:20:00,88.77,88.82,88.72,88.8,1533700.0,65.8849,65.922,65.8478,65.9072,1533700.0
2009-05-13 13:25:00,88.8,88.81,88.6,88.62,3657600.0,65.9072,65.9146,65.7587,65.7736,3657600.0
2009-05-13 13:30:00,88.62,88.66,88.5,88.64,3465700.0,65.7736,65.8033,65.6845,65.7884,3465700.0
2009-05-13 13:35:00,88.64,88.8,88.63,88.79,2601300.0,65.7884,65.9072,65.781,65.8997,2601300.0
2009-05-13 13:40:00,88.79,88.85,88.71,88.74,2601400.0,65.8997,65.9443,65.8404,65.8626,2601400.0
2009-05-13 13:45:00,88.74,88.79,88.68,88.79,1078100.0,65.8626,65.8997,65.8181,65.8997,1078100.0
2009-05-13 13:50:00,88.78,89.02,88.65,88.99,4839700.0,65.8923,66.0705,65.7958,66.0482,4839700.0
2009-05-13 13:55:00,89.01,89.09,88.7,89.08,2302700.0,66.063,66.1224,65.8329,66.115,2302700.0
2009-05-13 14:00:00,89.08,89.14,88.8,88.83,3555000.0,66.115,66.1595,65.9072,65.9294,3555000.0
2009-05-13 14:05:00,88.83,88.9,88.79,88.86,1661900.0,65.9294,65.9814,65.8997,65.9517,1661900.0
2009-05-13 14:10:00,88.87,89.03,88.78,88.86,3396900.0,65.9591,66.0779,65.8923,65.9517,3396900.0
2009-05-13 14:15:00,88.89,88.91,88.63,88.63,3296400.0,65.974,65.9888,65.781,65.781,3296400.0
2009-05-13 14:20:00,88.63,88.72,88.59,88.67,2343900.0,65.781,65.8478,65.7513,65.8107,2343900.0
2009-05-13 14:25:00,88.67,88.9,88.65,88.8,2175900.0,65.8107,65.9814,65.7958,65.9072,2175900.0
2009-05-13 14:30:00,88.8,88.8,88.68,88.76,1471200.0,65.9072,65.9072,65.8181,65.8775,1471200.0
2009-05-13 14:35:00,88.75,88.89,88.73,88.86,1172800.0,65.8701,65.974,65.8552,65.9517,1172800.0
2009-05-13 14:40:00,88.85,88.93,88.78,88.91,1850100.0,65.9443,66.0037,65.8923,65.9888,1850100.0
2009-05-13 14:45:00,88.91,88.91,88.82,88.84,1230800.0,65.9888,65.9888,65.922,65.9369,1230800.0
2009-05-13 14:50:00,88.85,88.94,88.83,88.9,1712600.0,65.9443,66.0111,65.9294,65.9814,1712600.0
2009-05-13 14:55:00,88.9,89.11,88.89,89.09,2990300.0,65.9814,66.1373,65.974,66.1224,2990300.0
2009-05-13 15:00:00,89.08,89.15,88.76,88.76,3856700.0,66.115,66.1669,65.8775,65.8775,3856700.0
2009-05-13 15:05:00,88.77,88.85,88.74,88.82,2640900.0,65.8849,65.9443,65.8626,65.922,2640900.0
2009-05-13 15:10:00,88.82,88.87,88.68,88.71,3984000.0,65.922,65.9591,65.8181,65.8404,3984000.0
2009-05-13 15:15:00,88.71,88.82,88.61,88.82,3298600.0,65.8404,65.922,65.7662,65.922,3298600.0
2009-05-13 15:20:00,88.81,89.02,88.65,88.94,3888200.0,65.9146,66.0705,65.7958,66.0111,3888200.0
2009-05-13 15:25:00,88.94,89.36,88.63,88.73,2698000.0,66.0111,66.3228,65.781,65.8552,2698000.0
2009-05-13 15:30:00,88.74,88.92,88.69,88.88,3047900.0,65.8626,65.9962,65.8255,65.9665,3047900.0
2009-05-13 15:35:00,88.88,88.98,88.72,88.75,3459200.0,65.9665,66.0408,65.8478,65.8701,3459200.0
2009-05-13 15:40:00,88.75,88.85,88.55,88.68,5214900.0,65.8701,65.9443,65.7216,65.8181,5214900.0
2009-05-13 15:45:00,88.68,89.03,88.67,88.89,7272200.0,65.8181,66.0779,65.8107,65.974,7272200.0
2009-05-13 15:50:00,88.89,88.98,88.61,88.73,6325600.0,65.974,66.0408,65.7662,65.8552,6325600.0
2009-05-13 15:55:00,88.73,88.77,88.61,88.7,9787200.0,65.8552,65.8849,65.7662,65.8329,9787200.0
2009-05-14 09:30:00,88.77,89.14,88.72,89.07,7537200.0,65.8849,66.1595,65.8478,66.1076,7537200.0
2009-05-14 09:35:00,89.08,89.22,88.83,88.84,5366100.0,66.115,66.2189,65.9294,65.9369,5366100.0
2009-05-14 09:40:00,88.85,89.14,88.8,88.97,4199400.0,65.9443,66.1595,65.9072,66.0333,4199400.0
2009-05-14 09:45:00,88.97,89.1,88.58,88.6,4694900.0,66.0333,66.1298,65.7439,65.7587,4694900.0
2009-05-14 09:50:00,88.59,88.9,88.55,88.56,5156300.0,65.7513,65.9814,65.7216,65.729,5156300.0
2009-05-14 09:55:00,88.57,88.75,88.5,88.75,4242200.0,65.7365,65.8701,65.6845,65.8701,4242200.0
2009-05-14 10:00:00,88.74,89.06,88.74,89.03,5932600.0,65.8626,66.1001,65.8626,66.0779,5932600.0
2009-05-14 10:05:00,89.02,89.21,88.98,89.06,5012900.0,66.0705,66.2115,66.0408,66.1001,5012900.0
2009-05-14 10:10:00,89.07,89.29,89.04,89.15,3876600.0,66.1076,66.2708,66.0853,66.1669,3876600.0
2009-05-14 10:15:00,89.15,89.28,89.02,89.09,3398300.0,66.1669,66.2634,66.0705,66.1224,3398300.0
2009-05-14 10:20:00,89.1,89.27,89.01,89.1,3335100.0,66.1298,66.256,66.063,66.1298,3335100.0
2009-05-14 10:25:00,89.11,89.18,88.93,88.96,2508400.0,66.1373,66.1892,66.0037,66.0259,2508400.0
2009-05-14 10:30:00,88.97,89.24,88.96,89.18,2315000.0,66.0333,66.2337,66.0259,66.1892,2315000.0
2009-05-14 10:35:00,89.18,89.34,89.01,89.03,3653100.0,66.1892,66.308,66.063,66.0779,3653100.0
2009-05-14 10:40:00,89.03,89.09,88.99,89.0,3014100.0,66.0779,66.1224,66.0482,66.0556,3014100.0
2009-05-14 10:45:00,89.0,89.03,88.82,88.86,3077600.0,66.0556,66.0779,65.922,65.9517,3077600.0
2009-05-14 10:50:00,88.86,89.1,88.86,89.01,2985600.0,65.9517,66.1298,65.9517,66.063,2985600.0
2009-05-14 10:55:00,89.0,89.14,88.98,89.11,1398600.0,66.0556,66.1595,66.0408,66.1373,1398600.0
2009-05-14 11:00:00,89.11,89.28,89.08,89.21,2787600.0,66.1373,66.2634,66.115,66.2115,2787600.0
2009-05-14 11:05:00,89.2,89.27,89.15,89.24,2118100.0,66.204,66.256,66.1669,66.2337,2118100.0
2009-05-14 11:10:00,89.23,89.43,89.22,89.37,3161100.0,66.2263,66.3748,66.2189,66.3302,3161100.0
2009-05-14 11:15:00,89.38,89.49,89.32,89.42,2941600.0,66.3376,66.4193,66.2931,66.3673,2941600.0
2009-05-14 11:20:00,89.42,89.48,89.37,89.38,2060100.0,66.3673,66.4119,66.3302,66.3376,2060100.0
2009-05-14 11:25:00,89.37,89.52,89.36,89.45,1916200.0,66.3302,66.4416,66.3228,66.3896,1916200.0
2009-05-14 11:30:00,89.44,89.5,89.36,89.39,1561700.0,66.3822,66.4267,66.3228,66.3451,1561700.0
2009-05-14 11:35:00,89.39,89.42,89.31,89.42,1624500.0,66.3451,66.3673,66.2857,66.3673,1624500.0
2009-05-14 11:40:00,89.42,89.47,89.33,89.37,2375600.0,66.3673,66.4044,66.3005,66.3302,2375600.0
2009-05-14 11:45:00,89.37,89.42,89.27,89.38,2648500.0,66.3302,66.3673,66.256,66.3376,2648500.0
2009-05-14 11:50:00,89.4,89.44,89.33,89.33,835500.0,66.3525,66.3822,66.3005,66.3005,835500.0
2009-05-14 11:55:00,89.33,89.47,89.32,89.43,1446700.0,66.3005,66.4044,66.2931,66.3748,1446700.0
2009-05-14 12:00:00,89.43,89.59,89.41,89.55,1954800.0,66.3748,66.4935,66.3599,66.4638,1954800.0
2009-05-14 12:05:00,89.55,89.62,89.5,89.6,1905300.0,66.4638,66.5158,66.4267,66.5009,1905300.0
2009-05-14 12:10:00,89.61,89.76,89.6,89.68,4248400.0,66.5084,66.6197,66.5009,66.5603,4248400.0
2009-05-14 12:15:00,89.68,89.78,89.62,89.66,2270700.0,66.5603,66.6345,66.5158,66.5455,2270700.0
2009-05-14 12:20:00,89.65,89.72,89.61,89.72,1115300.0,66.538,66.59,66.5084,66.59,1115300.0
2009-05-14 12:25:00,89.72,89.72,89.6,89.64,1642500.0,66.59,66.59,66.5009,66.5306,1642500.0
2009-05-14 12:30:00,89.64,89.83,89.6,89.75,2039200.0,66.5306,66.6716,66.5009,66.6123,2039200.0
2009-05-14 12:35:00,89.75,89.85,89.74,89.82,2072000.0,66.6123,66.6865,66.6048,66.6642,2072000.0
2009-05-14 12:40:00,89.83,89.83,89.64,89.67,2568900.0,66.6716,66.6716,66.5306,66.5529,2568900.0
2009-05-14 12:45:00,89.67,89.71,89.6,89.7,1374900.0,66.5529,66.5826,66.5009,66.5751,1374900.0
2009-05-14 12:50:00,89.7,89.8,89.65,89.78,963900.0,66.5751,66.6494,66.538,66.6345,963900.0
2009-05-14 12:55:00,89.78,89.79,89.61,89.61,1580700.0,66.6345,66.6419,66.5084,66.5084,1580700.0
2009-05-14 13:00:00,89.61,89.71,89.56,89.68,1467900.0,66.5084,66.5826,66.4712,66.5603,1467900.0
2009-05-14 13:05:00,89.68,89.72,89.62,89.64,911300.0,66.5603,66.59,66.5158,66.5306,911300.0
2009-05-14 13:10:00,89.66,89.7,89.44,89.45,1793800.0,66.5455,66.5751,66.3822,66.3896,1793800.0
2009-05-14 13:15:00,89.45,89.5,89.4,89.42,1684800.0,66.3896,66.4267,66.3525,66.3673,1684800.0
2009-05-14 13:20:00,89.43,89.46,89.34,89.35,955000.0,66.3748,66.397,66.308,66.3154,955000.0
2009-05-14 13:25:00,89.35,89.42,89.33,89.4,1235700.0,66.3154,66.3673,66.3005,66.3525,1235700.0
2009-05-14 13:30:00,89.4,89.47,89.38,89.46,1406200.0,66.3525,66.4044,66.3376,66.397,1406200.0
2009-05-14 13:35:00,89.45,89.58,89.45,89.56,1218700.0,66.3896,66.4861,66.3896,66.4712,1218700.0
2009-05-14 13:40:00,89.56,89.59,89.5,89.5,800900.0,66.4712,66.4935,66.4267,66.4267,800900.0
2009-05-14 13:45:00,89.5,89.56,89.48,89.55,671000.0,66.4267,66.4712,66.4119,66.4638,671000.0
2009-05-14 13:50:00,89.55,89.68,89.55,89.62,1179500.0,66.4638,66.5603,66.4638,66.5158,1179500.0
2009-05-14 13:55:00,89.63,89.66,89.47,89.47,788000.0,66.5232,66.5455,66.4044,66.4044,788000.0
2009-05-14 14:00:00,89.47,89.68,89.47,89.62,1522200.0,66.4044,66.5603,66.4044,66.5158,1522200.0
2009-05-14 14:05:00,89.63,89.73,89.62,89.67,1658500.0,66.5232,66.5974,66.5158,66.5529,1658500.0
2009-05-14 14:10:00,89.67,89.76,89.64,89.72,1026000.0,66.5529,66.6197,66.5306,66.59,1026000.0
2009-05-14 14:15:00,89.71,89.81,89.7,89.81,1972100.0,66.5826,66.6568,66.5751,66.6568,1972100.0
2009-05-14 14:20:00,89.8,89.93,89.79,89.92,2717600.0,66.6494,66.7459,66.6419,66.7384,2717600.0
2009-05-14 14:25:00,89.92,89.93,89.78,89.82,2950600.0,66.7384,66.7459,66.6345,66.6642,2950600.0
2009-05-14 14:30:00,89.83,89.9,89.78,89.82,2819600.0,66.6716,66.7236,66.6345,66.6642,2819600.0
2009-05-14 14:35:00,89.82,90.06,89.8,90.04,2653900.0,66.6642,66.8423,66.6494,66.8275,2653900.0
2009-05-14 14:40:00,90.04,90.12,89.99,90.04,4629200.0,66.8275,66.8869,66.7904,66.8275,4629200.0
2009-05-14 14:45:00,90.04,90.08,89.88,89.94,4320500.0,66.8275,66.8572,66.7087,66.7533,4320500.0
2009-05-14 14:50:00,89.94,89.97,89.88,89.88,1630400.0,66.7533,66.7755,66.7087,66.7087,1630400.0
2009-05-14 14:55:00,89.88,89.93,89.81,89.92,2017800.0,66.7087,66.7459,66.6568,66.7384,2017800.0
2009-05-14 15:00:00,89.92,90.01,89.88,89.93,2702800.0,66.7384,66.8052,66.7087,66.7459,2702800.0
2009-05-14 15:05:00,89.92,89.95,89.76,89.81,3659800.0,66.7384,66.7607,66.6197,66.6568,3659800.0
2009-05-14 15:10:00,89.82,89.83,89.73,89.78,2464000.0,66.6642,66.6716,66.5974,66.6345,2464000.0
2009-05-14 15:15:00,89.77,89.93,89.67,89.88,3767600.0,66.6271,66.7459,66.5529,66.7087,3767600.0
2009-05-14 15:20:00,89.88,89.95,89.76,89.8,3145200.0,66.7087,66.7607,66.6197,66.6494,3145200.0
2009-05-14 15:25:00,89.8,89.94,89.8,89.84,1707300.0,66.6494,66.7533,66.6494,66.6791,1707300.0
2009-05-14 15:30:00,89.84,89.86,89.51,89.52,4696800.0,66.6791,66.6939,66.4341,66.4416,4696800.0
2009-05-14 15:35:00,89.51,89.61,89.32,89.42,4257900.0,66.4341,66.5084,66.2931,66.3673,4257900.0
2009-05-14 15:40:00,89.4,89.63,89.4,89.53,4689900.0,66.3525,66.5232,66.3525,66.449,4689900.0
2009-05-14 15:45:00,89.55,89.75,89.52,89.68,3951300.0,66.4638,66.6123,66.4416,66.5603,3951300.0
2009-05-14 15:50:00,89.68,89.82,89.54,89.54,4123000.0,66.5603,66.6642,66.4564,66.4564,4123000.0
2009-05-14 15:55:00,89.53,89.61,89.42,89.44,8770100.0,66.449,66.5084,66.3673,66.3822,8770100.0
2009-05-15 09:30:00,89.37,89.73,89.26,89.67,6322500.0,66.3302,66.5974,66.2486,66.5529,6322500.0
2009-05-15 09:35:00,89.68,89.85,89.37,89.46,6730700.0,66.5603,66.6865,66.3302,66.397,6730700.0
2009-05-15 09:40:00,89.46,89.47,89.12,89.31,5167300.0,66.397,66.4044,66.1447,66.2857,5167300.0
2009-05-15 09:45:00,89.31,89.56,89.25,89.54,2933600.0,66.2857,66.4712,66.2412,66.4564,2933600.0
2009-05-15 09:50:00,89.54,89.64,89.39,89.63,2147200.0,66.4564,66.5306,66.3451,66.5232,2147200.0
2009-05-15 09:55:00,89.63,89.7,89.4,89.43,3650600.0,66.5232,66.5751,66.3525,66.3748,3650600.0
2009-05-15 10:00:00,89.43,89.45,89.16,89.21,4478600.0,66.3748,66.3896,66.1744,66.2115,4478600.0
2009-05-15 10:05:00,89.21,89.37,89.15,89.36,2837700.0,66.2115,66.3302,66.1669,66.3228,2837700.0
2009-05-15 10:10:00,89.37,89.39,89.09,89.24,3447700.0,66.3302,66.3451,66.1224,66.2337,3447700.0
2009-05-15 10:15:00,89.24,89.42,89.12,89.36,3014100.0,66.2337,66.3673,66.1447,66.3228,3014100.0
2009-05-15 10:20:00,89.36,89.45,89.27,89.42,2832300.0,66.3228,66.3896,66.256,66.3673,2832300.0
2009-05-15 10:25:00,89.43,89.6,89.42,89.53,2414900.0,66.3748,66.5009,66.3673,66.449,2414900.0
2009-05-15 10:30:00,89.53,89.8,89.46,89.8,3013800.0,66.449,66.6494,66.397,66.6494,3013800.0
2009-05-15 10:35:00,89.79,89.93,89.73,89.92,3945800.0,66.6419,66.7459,66.5974,66.7384,3945800.0
2009-05-15 10:40:00,89.92,90.0,89.84,89.85,3911900.0,66.7384,66.7978,66.6791,66.6865,3911900.0
2009-05-15 10:45:00,89.84,89.89,89.77,89.82,1295400.0,66.6791,66.7162,66.6271,66.6642,1295400.0
2009-05-15 10:50:00,89.83,89.88,89.2,89.76,2156200.0,66.6716,66.7087,66.204,66.6197,2156200.0
2009-05-15 10:55:00,89.76,89.83,89.67,89.7,2621500.0,66.6197,66.6716,66.5529,66.5751,2621500.0
2009-05-15 11:00:00,89.7,89.81,89.66,89.77,2011000.0,66.5751,66.6568,66.5455,66.6271,2011000.0
2009-05-15 11:05:00,89.77,89.77,89.6,89.62,2007300.0,66.6271,66.6271,66.5009,66.5158,2007300.0
2009-05-15 11:10:00,89.61,89.77,89.59,89.71,2855600.0,66.5084,66.6271,66.4935,66.5826,2855600.0
2009-05-15 11:15:00,89.71,89.77,89.62,89.67,1104700.0,66.5826,66.6271,66.5158,66.5529,1104700.0
2009-05-15 11:20:00,89.67,89.69,89.48,89.53,1694100.0,66.5529,66.5677,66.4119,66.449,1694100.0
2009-05-15 11:25:00,89.54,89.55,89.44,89.54,1681900.0,66.4564,66.4638,66.3822,66.4564,1681900.0
2009-05-15 11:30:00,89.54,89.56,89.43,89.49,2069700.0,66.4564,66.4712,66.3748,66.4193,2069700.0
2009-05-15 11:35:00,89.49,89.56,89.28,89.3,2166800.0,66.4193,66.4712,66.2634,66.2783,2166800.0
2009-05-15 11:40:00,89.3,89.3,89.14,89.14,3449700.0,66.2783,66.2783,66.1595,66.1595,3449700.0
2009-05-15 11:45:00,89.14,89.2,89.06,89.11,2563200.0,66.1595,66.204,66.1001,66.1373,2563200.0
2009-05-15 11:50:00,89.11,89.13,88.92,88.97,2682000.0,66.1373,66.1521,65.9962,66.0333,2682000.0
2009-05-15 11:55:00,88.98,88.99,88.75,88.77,2807700.0,66.0408,66.0482,65.8701,65.8849,2807700.0
2009-05-15 12:00:00,88.77,88.87,88.69,88.81,4445900.0,65.8849,65.9591,65.8255,65.9146,4445900.0
2009-05-15 12:05:00,88.81,88.89,88.79,88.82,1970200.0,65.9146,65.974,65.8997,65.922,1970200.0
2009-05-15 12:10:00,88.82,88.9,88.8,88.87,1195200.0,65.922,65.9814,65.9072,65.9591,1195200.0
2009-05-15 12:15:00,88.88,88.88,88.7,88.73,1622200.0,65.9665,65.9665,65.8329,65.8552,1622200.0
2009-05-15 12:20:00,88.74,88.88,88.72,88.87,1803000.0,65.8626,65.9665,65.8478,65.9591,1803000.0
2009-05-15 12:25:00,88.88,88.96,88.86,88.88,2201000.0,65.9665,66.0259,65.9517,65.9665,2201000.0
2009-05-15 12:30:00,88.88,88.94,88.87,88.88,735000.0,65.9665,66.0111,65.9591,65.9665,735000.0
2009-05-15 12:35:00,88.88,88.92,88.77,88.89,1397100.0,65.9665,65.9962,65.8849,65.974,1397100.0
2009-05-15 12:40:00,88.89,88.92,88.84,88.84,1191700.0,65.974,65.9962,65.9369,65.9369,1191700.0
2009-05-15 12:45:00,88.84,88.89,88.71,88.75,1687900.0,65.9369,65.974,65.8404,65.8701,1687900.0
2009-05-15 12:50:00,88.75,88.85,88.68,88.68,1507300.0,65.8701,65.9443,65.8181,65.8181,1507300.0
2009-05-15 12:55:00,88.69,88.7,88.59,88.67,2621400.0,65.8255,65.8329,65.7513,65.8107,2621400.0
2009-05-15 13:00:00,88.67,88.7,88.62,88.68,1260200.0,65.8107,65.8329,65.7736,65.8181,1260200.0
2009-05-15 13:05:00,88.67,88.8,88.65,88.76,1958700.0,65.8107,65.9072,65.7958,65.8775,1958700.0
2009-05-15 13:10:00,88.76,88.78,88.64,88.76,1637700.0,65.8775,65.8923,65.7884,65.8775,1637700.0
2009-05-15 13:15:00,88.76,88.88,88.76,88.85,1395800.0,65.8775,65.9665,65.8775,65.9443,1395800.0
2009-05-15 13:20:00,88.84,88.85,88.75,88.76,1206600.0,65.9369,65.9443,65.8701,65.8775,1206600.0
2009-05-15 13:25:00,88.75,88.76,88.6,88.64,1662100.0,65.8701,65.8775,65.7587,65.7884,1662100.0
2009-05-15 13:30:00,88.63,88.74,88.61,88.69,779300.0,65.781,65.8626,65.7662,65.8255,779300.0
2009-05-15 13:35:00,88.69,88.69,88.55,88.62,1785800.0,65.8255,65.8255,65.7216,65.7736,1785800.0
2009-05-15 13:40:00,88.62,88.65,88.56,88.58,940200.0,65.7736,65.7958,65.729,65.7439,940200.0
2009-05-15 13:45:00,88.57,88.72,88.51,88.72,2166100.0,65.7365,65.8478,65.6919,65.8478,2166100.0
2009-05-15 13:50:00,88.72,88.73,88.65,88.65,1632400.0,65.8478,65.8552,65.7958,65.7958,1632400.0
2009-05-15 13:55:00,88.66,88.69,88.62,88.65,1315000.0,65.8033,65.8255,65.7736,65.7958,1315000.0
2009-05-15 14:00:00,88.64,88.71,88.6,88.69,1111800.0,65.7884,65.8404,65.7587,65.8255,1111800.0
2009-05-15 14:05:00,88.69,88.73,88.5,88.71,2217800.0,65.8255,65.8552,65.6845,65.8404,2217800.0
2009-05-15 14:10:00,88.71,88.8,88.68,88.7,2304400.0,65.8404,65.9072,65.8181,65.8329,2304400.0
2009-05-15 14:15:00,88.71,88.79,88.63,88.72,1161100.0,65.8404,65.8997,65.781,65.8478,1161100.0
2009-05-15 14:20:00,88.73,88.84,88.7,88.81,1236800.0,65.8552,65.9369,65.8329,65.9146,1236800.0
2009-05-15 14:25:00,88.81,88.81,88.63,88.69,1734700.0,65.9146,65.9146,65.781,65.8255,1734700.0
2009-05-15 14:30:00,88.68,88.71,88.53,88.57,1649700.0,65.8181,65.8404,65.7068,65.7365,1649700.0
2009-05-15 14:35:00,88.58,88.59,88.49,88.57,3852500.0,65.7439,65.7513,65.6771,65.7365,3852500.0
2009-05-15 14:40:00,88.57,88.59,88.27,88.36,5557000.0,65.7365,65.7513,65.5138,65.5806,5557000.0
2009-05-15 14:45:00,88.36,88.36,88.26,88.31,2577300.0,65.5806,65.5806,65.5064,65.5435,2577300.0
2009-05-15 14:50:00,88.32,88.45,88.26,88.41,2442400.0,65.5509,65.6474,65.5064,65.6177,2442400.0
2009-05-15 14:55:00,88.41,88.44,88.31,88.39,1896400.0,65.6177,65.64,65.5435,65.6029,1896400.0
2009-05-15 15:00:00,88.39,88.39,88.19,88.22,2916100.0,65.6029,65.6029,65.4544,65.4767,2916100.0
2009-05-15 15:05:00,88.22,88.4,88.15,88.26,3694000.0,65.4767,65.6103,65.4247,65.5064,3694000.0
2009-05-15 15:10:00,88.3,88.5,88.26,88.5,3051300.0,65.5361,65.6845,65.5064,65.6845,3051300.0
2009-05-15 15:15:00,88.5,88.54,88.3,88.34,2529700.0,65.6845,65.7142,65.5361,65.5658,2529700.0
2009-05-15 15:20:00,88.34,88.53,88.33,88.53,2874400.0,65.5658,65.7068,65.5583,65.7068,2874400.0
2009-05-15 15:25:00,88.53,88.75,88.52,88.7,6078700.0,65.7068,65.8701,65.6994,65.8329,6078700.0
2009-05-15 15:30:00,88.69,88.76,88.47,88.5,4171700.0,65.8255,65.8775,65.6622,65.6845,4171700.0
2009-05-15 15:35:00,88.51,88.61,88.47,88.49,2671600.0,65.6919,65.7662,65.6622,65.6771,2671600.0
2009-05-15 15:40:00,88.49,88.75,88.41,88.71,4362700.0,65.6771,65.8701,65.6177,65.8404,4362700.0
2009-05-15 15:45:00,88.71,88.76,88.58,88.64,3887200.0,65.8404,65.8775,65.7439,65.7884,3887200.0
2009-05-15 15:50:00,88.64,88.7,88.59,88.61,3583100.0,65.7884,65.8329,65.7513,65.7662,3583100.0
2009-05-15 15:55:00,88.61,88.71,88.49,88.7,10308100.0,65.7662,65.8404,65.6771,65.8329,10308100.0
2009-05-18 09:30:00,89.56,89.8,89.52,89.68,6479900.0,66.4712,66.6494,66.4416,66.5603,6479900.0
2009-05-18 09:35:00,89.69,89.78,89.54,89.73,3440900.0,66.5677,66.6345,66.4564,66.5974,3440900.0
2009-05-18 09:40:00,89.73,89.76,89.41,89.67,5936500.0,66.5974,66.6197,66.3599,66.5529,5936500.0
2009-05-18 09:45:00,89.67,89.83,89.64,89.72,4819800.0,66.5529,66.6716,66.5306,66.59,4819800.0
2009-05-18 09:50:00,89.72,89.88,89.6,89.66,3665200.0,66.59,66.7087,66.5009,66.5455,3665200.0
2009-05-18 09:55:00,89.66,89.76,89.57,89.61,1824200.0,66.5455,66.6197,66.4787,66.5084,1824200.0
2009-05-18 10:00:00,89.62,89.7,89.45,89.5,2999300.0,66.5158,66.5751,66.3896,66.4267,2999300.0
2009-05-18 10:05:00,89.5,89.65,89.46,89.56,2445500.0,66.4267,66.538,66.397,66.4712,2445500.0
2009-05-18 10:10:00,89.54,89.64,89.37,89.49,2394900.0,66.4564,66.5306,66.3302,66.4193,2394900.0
2009-05-18 10:15:00,89.47,89.66,89.45,89.62,2824500.0,66.4044,66.5455,66.3896,66.5158,2824500.0
2009-05-18 10:20:00,89.63,89.91,89.63,89.84,3317800.0,66.5232,66.731,66.5232,66.6791,3317800.0
2009-05-18 10:25:00,89.84,89.93,89.78,89.82,2140800.0,66.6791,66.7459,66.6345,66.6642,2140800.0
2009-05-18 10:30:00,89.83,89.99,89.78,89.82,3960400.0,66.6716,66.7904,66.6345,66.6642,3960400.0
2009-05-18 10:35:00,89.82,89.9,89.79,89.85,1384300.0,66.6642,66.7236,66.6419,66.6865,1384300.0
2009-05-18 10:40:00,89.84,90.0,89.76,89.95,3746700.0,66.6791,66.7978,66.6197,66.7607,3746700.0
2009-05-18 10:45:00,89.95,90.18,89.94,90.16,5110400.0,66.7607,66.9314,66.7533,66.9166,5110400.0
2009-05-18 10:50:00,90.16,90.2,90.05,90.12,2962800.0,66.9166,66.9462,66.8349,66.8869,2962800.0
2009-05-18 10:55:00,90.12,90.21,90.11,90.14,1853200.0,66.8869,66.9537,66.8794,66.9017,1853200.0
2009-05-18 11:00:00,90.15,90.23,90.09,90.12,2209300.0,66.9091,66.9685,66.8646,66.8869,2209300.0
2009-05-18 11:05:00,90.12,90.16,90.04,90.06,2026700.0,66.8869,66.9166,66.8275,66.8423,2026700.0
2009-05-18 11:10:00,90.06,90.12,90.03,90.08,1127400.0,66.8423,66.8869,66.8201,66.8572,1127400.0
2009-05-18 11:15:00,90.08,90.17,90.06,90.09,1882400.0,66.8572,66.924,66.8423,66.8646,1882400.0
2009-05-18 11:20:00,90.09,90.16,90.02,90.1,2734900.0,66.8646,66.9166,66.8127,66.872,2734900.0
2009-05-18 11:25:00,90.09,90.18,90.09,90.18,1227200.0,66.8646,66.9314,66.8646,66.9314,1227200.0
2009-05-18 11:30:00,90.18,90.3,90.17,90.25,3208400.0,66.9314,67.0205,66.924,66.9834,3208400.0
2009-05-18 11:35:00,90.25,90.29,90.15,90.2,1622300.0,66.9834,67.013,66.9091,66.9462,1622300.0
2009-05-18 11:40:00,90.2,90.25,90.17,90.24,1452600.0,66.9462,66.9834,66.924,66.9759,1452600.0
2009-05-18 11:45:00,90.24,90.27,90.01,90.12,1448900.0,66.9759,66.9982,66.8052,66.8869,1448900.0
2009-05-18 11:50:00,90.12,90.27,90.12,90.24,1284100.0,66.8869,66.9982,66.8869,66.9759,1284100.0
2009-05-18 11:55:00,90.25,90.3,90.08,90.09,2934400.0,66.9834,67.0205,66.8572,66.8646,2934400.0
2009-05-18 12:00:00,90.09,90.16,90.07,90.09,1384200.0,66.8646,66.9166,66.8498,66.8646,1384200.0
2009-05-18 12:05:00,90.1,90.2,90.08,90.1,1315600.0,66.872,66.9462,66.8572,66.872,1315600.0
2009-05-18 12:10:00,90.1,90.15,90.07,90.11,844000.0,66.872,66.9091,66.8498,66.8794,844000.0
2009-05-18 12:15:00,90.12,90.18,90.11,90.12,2115300.0,66.8869,66.9314,66.8794,66.8869,2115300.0
2009-05-18 12:20:00,90.12,90.19,90.08,90.18,1064900.0,66.8869,66.9388,66.8572,66.9314,1064900.0
2009-05-18 12:25:00,90.18,90.33,90.18,90.3,2102300.0,66.9314,67.0427,66.9314,67.0205,2102300.0
2009-05-18 12:30:00,90.3,90.36,90.28,90.32,1494000.0,67.0205,67.065,67.0056,67.0353,1494000.0
2009-05-18 12:35:00,90.32,90.36,90.31,90.33,964900.0,67.0353,67.065,67.0279,67.0427,964900.0
2009-05-18 12:40:00,90.33,90.57,90.32,90.55,3132000.0,67.0427,67.2209,67.0353,67.206,3132000.0
2009-05-18 12:45:00,90.55,90.63,90.53,90.57,2460800.0,67.206,67.2654,67.1912,67.2209,2460800.0
2009-05-18 12:50:00,90.57,90.6,90.53,90.54,1092400.0,67.2209,67.2431,67.1912,67.1986,1092400.0
2009-05-18 12:55:00,90.54,90.6,90.52,90.56,1699700.0,67.1986,67.2431,67.1838,67.2134,1699700.0
2009-05-18 13:00:00,90.56,90.61,90.43,90.47,2560800.0,67.2134,67.2505,67.117,67.1466,2560800.0
2009-05-18 13:05:00,90.47,90.48,90.35,90.4,2320800.0,67.1466,67.1541,67.0576,67.0947,2320800.0
2009-05-18 13:10:00,90.39,90.51,90.39,90.5,1113700.0,67.0873,67.1763,67.0873,67.1689,1113700.0
2009-05-18 13:15:00,90.49,90.5,90.36,90.41,1440900.0,67.1615,67.1689,67.065,67.1021,1440900.0
2009-05-18 13:20:00,90.42,90.43,90.37,90.4,446000.0,67.1095,67.117,67.0724,67.0947,446000.0
2009-05-18 13:25:00,90.4,90.43,90.29,90.42,1192200.0,67.0947,67.117,67.013,67.1095,1192200.0
2009-05-18 13:30:00,90.42,90.45,90.36,90.41,1217400.0,67.1095,67.1318,67.065,67.1021,1217400.0
2009-05-18 13:35:00,90.41,90.46,90.39,90.41,698100.0,67.1021,67.1392,67.0873,67.1021,698100.0
2009-05-18 13:40:00,90.41,90.43,89.77,90.34,1686900.0,67.1021,67.117,66.6271,67.0502,1686900.0
2009-05-18 13:45:00,90.34,90.39,90.32,90.34,1053700.0,67.0502,67.0873,67.0353,67.0502,1053700.0
2009-05-18 13:50:00,90.34,90.44,90.33,90.38,1280900.0,67.0502,67.1244,67.0427,67.0798,1280900.0
2009-05-18 13:55:00,90.38,90.45,90.33,90.34,1444000.0,67.0798,67.1318,67.0427,67.0502,1444000.0
2009-05-18 14:00:00,90.34,90.4,90.33,90.39,698000.0,67.0502,67.0947,67.0427,67.0873,698000.0
2009-05-18 14:05:00,90.4,90.47,90.36,90.43,1532600.0,67.0947,67.1466,67.065,67.117,1532600.0
2009-05-18 14:10:00,90.43,90.53,90.37,90.37,1442500.0,67.117,67.1912,67.0724,67.0724,1442500.0
2009-05-18 14:15:00,90.38,90.49,90.35,90.4,2923800.0,67.0798,67.1615,67.0576,67.0947,2923800.0
2009-05-18 14:20:00,90.39,90.43,90.3,90.32,918300.0,67.0873,67.117,67.0205,67.0353,918300.0
2009-05-18 14:25:00,90.31,90.36,90.19,90.27,1968500.0,67.0279,67.065,66.9388,66.9982,1968500.0
2009-05-18 14:30:00,90.27,90.5,90.26,90.44,1996500.0,66.9982,67.1689,66.9908,67.1244,1996500.0
2009-05-18 14:35:00,90.43,90.52,90.4,90.51,1358700.0,67.117,67.1838,67.0947,67.1763,1358700.0
2009-05-18 14:40:00,90.51,90.72,90.43,90.71,3388400.0,67.1763,67.3322,67.117,67.3248,3388400.0
2009-05-18 14:45:00,90.71,90.83,90.69,90.76,3001400.0,67.3248,67.4138,67.3099,67.3619,3001400.0
2009-05-18 14:50:00,90.76,90.85,90.75,90.8,2451600.0,67.3619,67.4287,67.3545,67.3916,2451600.0
2009-05-18 14:55:00,90.8,90.84,90.77,90.81,1903000.0,67.3916,67.4213,67.3693,67.399,1903000.0
2009-05-18 15:00:00,90.8,90.81,90.64,90.65,1894300.0,67.3916,67.399,67.2728,67.2802,1894300.0
2009-05-18 15:05:00,90.65,90.83,90.64,90.78,1544200.0,67.2802,67.4138,67.2728,67.3767,1544200.0
2009-05-18 15:10:00,90.79,90.79,90.6,90.75,2548400.0,67.3841,67.3841,67.2431,67.3545,2548400.0
2009-05-18 15:15:00,90.74,90.8,90.67,90.72,1805700.0,67.347,67.3916,67.2951,67.3322,1805700.0
2009-05-18 15:20:00,90.71,90.75,90.61,90.73,1535400.0,67.3248,67.3545,67.2505,67.3396,1535400.0
2009-05-18 15:25:00,90.72,90.78,90.62,90.65,1407500.0,67.3322,67.3767,67.258,67.2802,1407500.0
2009-05-18 15:30:00,90.65,90.77,90.55,90.77,2813600.0,67.2802,67.3693,67.206,67.3693,2813600.0
2009-05-18 15:35:00,90.77,90.86,90.72,90.85,2722700.0,67.3693,67.4361,67.3322,67.4287,2722700.0
2009-05-18 15:40:00,90.85,90.88,90.66,90.8,3476200.0,67.4287,67.4509,67.2877,67.3916,3476200.0
2009-05-18 15:45:00,90.8,91.05,90.75,91.03,5419500.0,67.3916,67.5771,67.3545,67.5623,5419500.0
2009-05-18 15:50:00,91.03,91.12,91.02,91.09,5092700.0,67.5623,67.6291,67.5548,67.6068,5092700.0
2009-05-18 15:55:00,91.08,91.34,91.07,91.25,11540500.0,67.5994,67.7924,67.592,67.7256,11540500.0
2009-05-19 09:30:00,91.18,91.24,91.0,91.12,4571100.0,67.6736,67.7181,67.54,67.6291,4571100.0
2009-05-19 09:35:00,91.13,91.46,91.04,91.44,4626600.0,67.6365,67.8814,67.5697,67.8666,4626600.0
2009-05-19 09:40:00,91.44,91.45,91.09,91.17,3791500.0,67.8666,67.874,67.6068,67.6662,3791500.0
2009-05-19 09:45:00,91.13,91.23,91.03,91.2,3538700.0,67.6365,67.7107,67.5623,67.6884,3538700.0
2009-05-19 09:50:00,91.2,91.2,90.87,90.9,4472700.0,67.6884,67.6884,67.4435,67.4658,4472700.0
2009-05-19 09:55:00,90.9,90.99,90.88,90.88,2941700.0,67.4658,67.5326,67.4509,67.4509,2941700.0
2009-05-19 10:00:00,90.89,90.98,90.81,90.93,1949800.0,67.4584,67.5252,67.399,67.4881,1949800.0
2009-05-19 10:05:00,90.92,91.14,90.92,91.1,3424500.0,67.4806,67.6439,67.4806,67.6142,3424500.0
2009-05-19 10:10:00,91.11,91.21,91.04,91.18,2928300.0,67.6216,67.6959,67.5697,67.6736,2928300.0
2009-05-19 10:15:00,91.18,91.29,91.11,91.28,3697500.0,67.6736,67.7552,67.6216,67.7478,3697500.0
2009-05-19 10:20:00,91.27,91.35,91.09,91.29,4239500.0,67.7404,67.7998,67.6068,67.7552,4239500.0
2009-05-19 10:25:00,91.29,91.62,91.29,91.61,5113800.0,67.7552,68.0002,67.7552,67.9927,5113800.0
2009-05-19 10:30:00,91.61,91.72,91.59,91.64,2804600.0,67.9927,68.0744,67.9779,68.015,2804600.0
2009-05-19 10:35:00,91.63,91.89,91.63,91.83,3730100.0,68.0076,68.2006,68.0076,68.156,3730100.0
2009-05-19 10:40:00,91.83,91.88,91.65,91.66,3701500.0,68.156,68.1931,68.0224,68.0299,3701500.0
2009-05-19 10:45:00,91.65,91.7,91.6,91.63,2151000.0,68.0224,68.0595,67.9853,68.0076,2151000.0
2009-05-19 10:50:00,91.62,91.7,91.57,91.62,1712300.0,68.0002,68.0595,67.9631,68.0002,1712300.0
2009-05-19 10:55:00,91.61,91.64,91.5,91.58,3025900.0,67.9927,68.015,67.9111,67.9705,3025900.0
2009-05-19 11:00:00,91.57,91.69,91.52,91.6,2203400.0,67.9631,68.0521,67.9259,67.9853,2203400.0
2009-05-19 11:05:00,91.6,91.74,91.38,91.41,2282700.0,67.9853,68.0892,67.822,67.8443,2282700.0
2009-05-19 11:10:00,91.41,91.43,91.29,91.34,1439800.0,67.8443,67.8592,67.7552,67.7924,1439800.0
2009-05-19 11:15:00,91.34,91.44,91.3,91.36,1309800.0,67.7924,67.8666,67.7627,67.8072,1309800.0
2009-05-19 11:20:00,91.36,91.43,91.26,91.3,1561800.0,67.8072,67.8592,67.733,67.7627,1561800.0
2009-05-19 11:25:00,91.3,91.5,91.27,91.5,1738700.0,67.7627,67.9111,67.7404,67.9111,1738700.0
2009-05-19 11:30:00,91.5,91.6,91.49,91.55,1736200.0,67.9111,67.9853,67.9037,67.9482,1736200.0
2009-05-19 11:35:00,91.55,91.66,91.54,91.61,2551000.0,67.9482,68.0299,67.9408,67.9927,2551000.0
2009-05-19 11:40:00,91.61,91.74,91.57,91.72,968300.0,67.9927,68.0892,67.9631,68.0744,968300.0
2009-05-19 11:45:00,91.72,91.74,91.64,91.71,972600.0,68.0744,68.0892,68.015,68.067,972600.0
2009-05-19 11:50:00,91.72,91.74,91.52,91.55,1800600.0,68.0744,68.0892,67.9259,67.9482,1800600.0
2009-05-19 11:55:00,91.56,91.71,91.55,91.59,1123700.0,67.9556,68.067,67.9482,67.9779,1123700.0
2009-05-19 12:00:00,91.59,91.62,91.52,91.55,1120600.0,67.9779,68.0002,67.9259,67.9482,1120600.0
2009-05-19 12:05:00,91.55,91.59,91.51,91.59,1012100.0,67.9482,67.9779,67.9185,67.9779,1012100.0
2009-05-19 12:10:00,91.58,91.61,91.5,91.55,708900.0,67.9705,67.9927,67.9111,67.9482,708900.0
2009-05-19 12:15:00,91.55,91.69,91.54,91.68,1317300.0,67.9482,68.0521,67.9408,68.0447,1317300.0
2009-05-19 12:20:00,91.68,91.68,91.58,91.67,842900.0,68.0447,68.0447,67.9705,68.0373,842900.0
2009-05-19 12:25:00,91.67,91.78,91.65,91.74,1541000.0,68.0373,68.1189,68.0224,68.0892,1541000.0
2009-05-19 12:30:00,91.73,91.74,91.58,91.62,2009500.0,68.0818,68.0892,67.9705,68.0002,2009500.0
2009-05-19 12:35:00,91.62,91.63,91.5,91.51,2196200.0,68.0002,68.0076,67.9111,67.9185,2196200.0
2009-05-19 12:40:00,91.51,91.57,91.49,91.52,993700.0,67.9185,67.9631,67.9037,67.9259,993700.0
2009-05-19 12:45:00,91.52,91.57,91.48,91.53,745300.0,67.9259,67.9631,67.8963,67.9334,745300.0
2009-05-19 12:50:00,91.52,91.53,91.39,91.42,1776400.0,67.9259,67.9334,67.8295,67.8517,1776400.0
2009-05-19 12:55:00,91.42,91.46,91.33,91.34,1160500.0,67.8517,67.8814,67.7849,67.7924,1160500.0
2009-05-19 13:00:00,91.33,91.44,91.32,91.43,903000.0,67.7849,67.8666,67.7775,67.8592,903000.0
2009-05-19 13:05:00,91.43,91.58,91.4,91.55,807500.0,67.8592,67.9705,67.8369,67.9482,807500.0
2009-05-19 13:10:00,91.55,91.58,91.48,91.52,1526500.0,67.9482,67.9705,67.8963,67.9259,1526500.0
2009-05-19 13:15:00,91.52,91.8,91.51,91.66,1848900.0,67.9259,68.1338,67.9185,68.0299,1848900.0
2009-05-19 13:20:00,91.66,91.85,91.65,91.78,2604000.0,68.0299,68.1709,68.0224,68.1189,2604000.0
2009-05-19 13:25:00,91.78,91.82,91.71,91.77,1477800.0,68.1189,68.1486,68.067,68.1115,1477800.0
2009-05-19 13:30:00,91.78,91.86,91.6,91.64,2289900.0,68.1189,68.1783,67.9853,68.015,2289900.0
2009-05-19 13:35:00,91.64,91.74,91.58,91.72,2268800.0,68.015,68.0892,67.9705,68.0744,2268800.0
2009-05-19 13:40:00,91.72,91.79,91.58,91.64,1933500.0,68.0744,68.1263,67.9705,68.015,1933500.0
2009-05-19 13:45:00,91.64,91.74,91.63,91.66,836000.0,68.015,68.0892,68.0076,68.0299,836000.0
2009-05-19 13:50:00,91.67,91.69,91.51,91.57,1485600.0,68.0373,68.0521,67.9185,67.9631,1485600.0
2009-05-19 13:55:00,91.58,91.64,91.5,91.57,1944700.0,67.9705,68.015,67.9111,67.9631,1944700.0
2009-05-19 14:00:00,91.58,91.62,91.39,91.4,2084900.0,67.9705,68.0002,67.8295,67.8369,2084900.0
2009-05-19 14:05:00,91.4,91.56,91.35,91.54,2010500.0,67.8369,67.9556,67.7998,67.9408,2010500.0
2009-05-19 14:10:00,91.54,91.54,91.48,91.5,956200.0,67.9408,67.9408,67.8963,67.9111,956200.0
2009-05-19 14:15:00,91.5,91.63,91.44,91.63,1064900.0,67.9111,68.0076,67.8666,68.0076,1064900.0
2009-05-19 14:20:00,91.62,91.73,91.62,91.69,1398900.0,68.0002,68.0818,68.0002,68.0521,1398900.0
2009-05-19 14:25:00,91.69,91.77,91.65,91.73,1572200.0,68.0521,68.1115,68.0224,68.0818,1572200.0
2009-05-19 14:30:00,91.73,91.8,91.7,91.79,2001700.0,68.0818,68.1338,68.0595,68.1263,2001700.0
2009-05-19 14:35:00,91.8,91.85,91.71,91.76,1940100.0,68.1338,68.1709,68.067,68.1041,1940100.0
2009-05-19 14:40:00,91.75,91.82,91.72,91.8,1528500.0,68.0967,68.1486,68.0744,68.1338,1528500.0
2009-05-19 14:45:00,91.8,91.97,91.8,91.9,3213400.0,68.1338,68.2599,68.1338,68.208,3213400.0
2009-05-19 14:50:00,91.89,91.93,91.81,91.92,1624400.0,68.2006,68.2302,68.1412,68.2228,1624400.0
2009-05-19 14:55:00,91.92,91.93,91.77,91.78,1378700.0,68.2228,68.2302,68.1115,68.1189,1378700.0
2009-05-19 15:00:00,91.78,91.88,91.77,91.87,1513200.0,68.1189,68.1931,68.1115,68.1857,1513200.0
2009-05-19 15:05:00,91.87,91.97,91.8,91.87,2726400.0,68.1857,68.2599,68.1338,68.1857,2726400.0
2009-05-19 15:10:00,91.86,91.87,91.71,91.75,1384500.0,68.1783,68.1857,68.067,68.0967,1384500.0
2009-05-19 15:15:00,91.74,91.83,91.7,91.82,1592600.0,68.0892,68.156,68.0595,68.1486,1592600.0
2009-05-19 15:20:00,91.82,91.9,91.76,91.9,1735500.0,68.1486,68.208,68.1041,68.208,1735500.0
2009-05-19 15:25:00,91.89,91.93,91.79,91.82,1293500.0,68.2006,68.2302,68.1263,68.1486,1293500.0
2009-05-19 15:30:00,91.83,91.85,91.47,91.49,3446300.0,68.156,68.1709,67.8888,67.9037,3446300.0
2009-05-19 15:35:00,91.49,91.7,91.47,91.6,5240900.0,67.9037,68.0595,67.8888,67.9853,5240900.0
2009-05-19 15:40:00,91.6,91.69,91.39,91.4,3127700.0,67.9853,68.0521,67.8295,67.8369,3127700.0
2009-05-19 15:45:00,91.4,91.52,91.3,91.31,3870100.0,67.8369,67.9259,67.7627,67.7701,3870100.0
2009-05-19 15:50:00,91.31,91.47,91.19,91.22,3883600.0,67.7701,67.8888,67.681,67.7033,3883600.0
2009-05-19 15:55:00,91.23,91.28,91.03,91.13,9004000.0,67.7107,67.7478,67.5623,67.6365,9004000.0
2009-05-19 16:00:00,91.12,91.3,91.08,91.3,2721300.0,67.6291,67.7627,67.5994,67.7627,2721300.0
2009-05-19 16:05:00,91.29,91.48,91.11,91.12,1725100.0,67.7552,67.8963,67.6216,67.6291,1725100.0
2009-05-19 16:10:00,91.12,91.15,91.01,91.1,1473000.0,67.6291,67.6513,67.5474,67.6142,1473000.0
2009-05-20 09:30:00,91.95,92.23,91.87,92.08,7124600.0,68.2451,68.4529,68.1857,68.3416,7124600.0
2009-05-20 09:35:00,92.08,92.11,91.93,92.0,4075200.0,68.3416,68.3638,68.2302,68.2822,4075200.0
2009-05-20 09:40:00,92.0,92.25,91.94,92.15,4538700.0,68.2822,68.4678,68.2377,68.3935,4538700.0
2009-05-20 09:45:00,92.13,92.41,92.09,92.34,4786000.0,68.3787,68.5865,68.349,68.5346,4786000.0
2009-05-20 09:50:00,92.34,92.56,92.3,92.43,6555400.0,68.5346,68.6978,68.5049,68.6013,6555400.0
2009-05-20 09:55:00,92.43,92.47,92.32,92.41,3131600.0,68.6013,68.631,68.5197,68.5865,3131600.0
2009-05-20 10:00:00,92.4,92.6,92.39,92.54,3911400.0,68.5791,68.7275,68.5717,68.683,3911400.0
2009-05-20 10:05:00,92.53,92.58,92.49,92.52,3383000.0,68.6756,68.7127,68.6459,68.6681,3383000.0
2009-05-20 10:10:00,92.53,92.55,92.41,92.45,3172500.0,68.6756,68.6904,68.5865,68.6162,3172500.0
2009-05-20 10:15:00,92.45,92.67,92.43,92.63,4448700.0,68.6162,68.7795,68.6013,68.7498,4448700.0
2009-05-20 10:20:00,92.62,92.8,92.62,92.76,3383900.0,68.7424,68.876,68.7424,68.8463,3383900.0
2009-05-20 10:25:00,92.76,92.78,92.5,92.53,2976800.0,68.8463,68.8611,68.6533,68.6756,2976800.0
2009-05-20 10:30:00,92.52,92.66,92.5,92.54,3846000.0,68.6681,68.7721,68.6533,68.683,3846000.0
2009-05-20 10:35:00,92.54,92.59,92.5,92.53,2142800.0,68.683,68.7201,68.6533,68.6756,2142800.0
2009-05-20 10:40:00,92.54,92.63,92.51,92.59,1985600.0,68.683,68.7498,68.6607,68.7201,1985600.0
2009-05-20 10:45:00,92.59,92.6,92.43,92.48,2551000.0,68.7201,68.7275,68.6013,68.6385,2551000.0
2009-05-20 10:50:00,92.49,92.54,92.44,92.45,1647700.0,68.6459,68.683,68.6088,68.6162,1647700.0
2009-05-20 10:55:00,92.45,92.47,92.32,92.36,2930600.0,68.6162,68.631,68.5197,68.5494,2930600.0
2009-05-20 11:00:00,92.35,92.44,92.32,92.38,2155500.0,68.542,68.6088,68.5197,68.5642,2155500.0
2009-05-20 11:05:00,92.38,92.43,92.25,92.26,3228900.0,68.5642,68.6013,68.4678,68.4752,3228900.0
2009-05-20 11:10:00,92.26,92.3,92.17,92.29,3223400.0,68.4752,68.5049,68.4084,68.4974,3223400.0
2009-05-20 11:15:00,92.29,92.31,92.13,92.2,2783000.0,68.4974,68.5123,68.3787,68.4306,2783000.0
2009-05-20 11:20:00,92.19,92.23,92.03,92.05,2871000.0,68.4232,68.4529,68.3045,68.3193,2871000.0
2009-05-20 11:25:00,92.05,92.13,92.02,92.11,2212100.0,68.3193,68.3787,68.297,68.3638,2212100.0
2009-05-20 11:30:00,92.11,92.21,92.1,92.21,3635700.0,68.3638,68.4381,68.3564,68.4381,3635700.0
2009-05-20 11:35:00,92.21,92.25,92.16,92.2,1312200.0,68.4381,68.4678,68.401,68.4306,1312200.0
2009-05-20 11:40:00,92.19,92.26,92.15,92.26,2230700.0,68.4232,68.4752,68.3935,68.4752,2230700.0
2009-05-20 11:45:00,92.25,92.28,92.05,92.07,2384800.0,68.4678,68.49,68.3193,68.3342,2384800.0
2009-05-20 11:50:00,92.08,92.15,91.74,91.76,4478100.0,68.3416,68.3935,68.0892,68.1041,4478100.0
2009-05-20 11:55:00,91.77,91.81,91.55,91.58,4531600.0,68.1115,68.1412,67.9482,67.9705,4531600.0
2009-05-20 12:00:00,91.58,91.65,91.53,91.64,2905600.0,67.9705,68.0224,67.9334,68.015,2905600.0
2009-05-20 12:05:00,91.64,91.73,91.51,91.53,3555100.0,68.015,68.0818,67.9185,67.9334,3555100.0
2009-05-20 12:10:00,91.54,91.69,91.49,91.68,3278000.0,67.9408,68.0521,67.9037,68.0447,3278000.0
2009-05-20 12:15:00,91.68,91.7,91.57,91.64,1796200.0,68.0447,68.0595,67.9631,68.015,1796200.0
2009-05-20 12:20:00,91.63,91.66,91.54,91.55,1966900.0,68.0076,68.0299,67.9408,67.9482,1966900.0
2009-05-20 12:25:00,91.55,91.63,91.48,91.57,2450200.0,67.9482,68.0076,67.8963,67.9631,2450200.0
2009-05-20 12:30:00,91.58,91.62,91.32,91.33,2527500.0,67.9705,68.0002,67.7775,67.7849,2527500.0
2009-05-20 12:35:00,91.33,91.39,91.28,91.39,2126300.0,67.7849,67.8295,67.7478,67.8295,2126300.0
2009-05-20 12:40:00,91.37,91.47,91.36,91.46,936100.0,67.8146,67.8888,67.8072,67.8814,936100.0
2009-05-20 12:45:00,91.46,91.51,91.45,91.46,1229600.0,67.8814,67.9185,67.874,67.8814,1229600.0
2009-05-20 12:50:00,91.47,91.49,91.34,91.46,1634600.0,67.8888,67.9037,67.7924,67.8814,1634600.0
2009-05-20 12:55:00,91.45,91.5,91.24,91.26,1624100.0,67.874,67.9111,67.7181,67.733,1624100.0
2009-05-20 13:00:00,91.26,91.37,91.17,91.32,2617500.0,67.733,67.8146,67.6662,67.7775,2617500.0
2009-05-20 13:05:00,91.32,91.39,91.21,91.35,2141100.0,67.7775,67.8295,67.6959,67.7998,2141100.0
2009-05-20 13:10:00,91.35,91.48,91.33,91.48,2357100.0,67.7998,67.8963,67.7849,67.8963,2357100.0
2009-05-20 13:15:00,91.48,91.48,91.34,91.34,2458600.0,67.8963,67.8963,67.7924,67.7924,2458600.0
2009-05-20 13:20:00,91.34,91.43,91.21,91.42,2375200.0,67.7924,67.8592,67.6959,67.8517,2375200.0
2009-05-20 13:25:00,91.41,91.55,91.38,91.52,1658700.0,67.8443,67.9482,67.822,67.9259,1658700.0
2009-05-20 13:30:00,91.52,91.53,91.45,91.47,1391300.0,67.9259,67.9334,67.874,67.8888,1391300.0
2009-05-20 13:35:00,91.46,91.66,91.43,91.61,3217500.0,67.8814,68.0299,67.8592,67.9927,3217500.0
2009-05-20 13:40:00,91.61,91.83,91.6,91.72,3931000.0,67.9927,68.156,67.9853,68.0744,3931000.0
2009-05-20 13:45:00,91.72,91.8,91.65,91.75,2539000.0,68.0744,68.1338,68.0224,68.0967,2539000.0
2009-05-20 13:50:00,91.75,91.79,91.68,91.76,1601300.0,68.0967,68.1263,68.0447,68.1041,1601300.0
2009-05-20 13:55:00,91.76,91.77,91.7,91.74,616900.0,68.1041,68.1115,68.0595,68.0892,616900.0
2009-05-20 14:00:00,91.75,91.75,91.29,91.41,12013300.0,68.0967,68.0967,67.7552,67.8443,12013300.0
2009-05-20 14:05:00,91.41,91.72,91.32,91.55,5009600.0,67.8443,68.0744,67.7775,67.9482,5009600.0
2009-05-20 14:10:00,91.55,91.66,91.41,91.49,2786000.0,67.9482,68.0299,67.8443,67.9037,2786000.0
2009-05-20 14:15:00,91.49,91.8,91.44,91.8,2560300.0,67.9037,68.1338,67.8666,68.1338,2560300.0
2009-05-20 14:20:00,91.8,91.92,91.72,91.87,3165600.0,68.1338,68.2228,68.0744,68.1857,3165600.0
2009-05-20 14:25:00,91.87,91.89,91.71,91.72,1988600.0,68.1857,68.2006,68.067,68.0744,1988600.0
2009-05-20 14:30:00,91.72,91.74,91.39,91.53,3076800.0,68.0744,68.0892,67.8295,67.9334,3076800.0
2009-05-20 14:35:00,91.52,91.63,91.46,91.58,2142800.0,67.9259,68.0076,67.8814,67.9705,2142800.0
2009-05-20 14:40:00,91.58,91.82,91.56,91.73,2963300.0,67.9705,68.1486,67.9556,68.0818,2963300.0
2009-05-20 14:45:00,91.73,91.8,91.7,91.74,1735000.0,68.0818,68.1338,68.0595,68.0892,1735000.0
2009-05-20 14:50:00,91.74,91.88,91.6,91.8,3745100.0,68.0892,68.1931,67.9853,68.1338,3745100.0
2009-05-20 14:55:00,91.8,91.84,91.64,91.67,2358700.0,68.1338,68.1635,68.015,68.0373,2358700.0
2009-05-20 15:00:00,91.68,91.69,91.41,91.42,3053200.0,68.0447,68.0521,67.8443,67.8517,3053200.0
2009-05-20 15:05:00,91.41,91.56,91.28,91.28,3078100.0,67.8443,67.9556,67.7478,67.7478,3078100.0
2009-05-20 15:10:00,91.28,91.31,91.06,91.07,4322900.0,67.7478,67.7701,67.5845,67.592,4322900.0
2009-05-20 15:15:00,91.07,91.13,90.98,91.11,3173000.0,67.592,67.6365,67.5252,67.6216,3173000.0
2009-05-20 15:20:00,91.1,91.11,90.81,90.81,4054000.0,67.6142,67.6216,67.399,67.399,4054000.0
2009-05-20 15:25:00,90.82,91.02,90.77,90.92,4165100.0,67.4064,67.5548,67.3693,67.4806,4165100.0
2009-05-20 15:30:00,90.92,90.93,90.68,90.81,3815400.0,67.4806,67.4881,67.3025,67.399,3815400.0
2009-05-20 15:35:00,90.81,91.03,90.74,90.89,3728800.0,67.399,67.5623,67.347,67.4584,3728800.0
2009-05-20 15:40:00,90.89,90.92,90.41,90.52,6636900.0,67.4584,67.4806,67.1021,67.1838,6636900.0
2009-05-20 15:45:00,90.52,90.66,90.49,90.59,4689000.0,67.1838,67.2877,67.1615,67.2357,4689000.0
2009-05-20 15:50:00,90.6,90.93,90.45,90.63,4620100.0,67.2431,67.4881,67.1318,67.2654,4620100.0
2009-05-20 15:55:00,90.63,90.74,90.5,90.57,8439100.0,67.2654,67.347,67.1689,67.2209,8439100.0
2009-05-21 09:30:00,89.44,89.5,89.25,89.38,7414700.0,66.3822,66.4267,66.2412,66.3376,7414700.0
2009-05-21 09:35:00,89.39,89.48,89.27,89.41,5309500.0,66.3451,66.4119,66.256,66.3599,5309500.0
2009-05-21 09:40:00,89.4,89.65,89.35,89.62,4367200.0,66.3525,66.538,66.3154,66.5158,4367200.0
2009-05-21 09:45:00,89.62,89.69,89.5,89.64,5576600.0,66.5158,66.5677,66.4267,66.5306,5576600.0
2009-05-21 09:50:00,89.64,89.8,89.57,89.61,3858600.0,66.5306,66.6494,66.4787,66.5084,3858600.0
2009-05-21 09:55:00,89.62,89.7,89.33,89.34,4840300.0,66.5158,66.5751,66.3005,66.308,4840300.0
2009-05-21 10:00:00,89.34,89.74,89.33,89.45,10501200.0,66.308,66.6048,66.3005,66.3896,10501200.0
2009-05-21 10:05:00,89.45,89.74,89.4,89.68,4722100.0,66.3896,66.6048,66.3525,66.5603,4722100.0
2009-05-21 10:10:00,89.68,89.69,89.42,89.43,4504200.0,66.5603,66.5677,66.3673,66.3748,4504200.0
2009-05-21 10:15:00,89.44,89.54,89.18,89.2,5660800.0,66.3822,66.4564,66.1892,66.204,5660800.0
2009-05-21 10:20:00,89.2,89.27,89.06,89.11,4034300.0,66.204,66.256,66.1001,66.1373,4034300.0
2009-05-21 10:25:00,89.11,89.17,89.0,89.07,3416100.0,66.1373,66.1818,66.0556,66.1076,3416100.0
2009-05-21 10:30:00,89.08,89.11,88.99,89.05,3008800.0,66.115,66.1373,66.0482,66.0927,3008800.0
2009-05-21 10:35:00,89.05,89.14,88.97,89.12,2552100.0,66.0927,66.1595,66.0333,66.1447,2552100.0
2009-05-21 10:40:00,89.11,89.26,89.07,89.2,2401500.0,66.1373,66.2486,66.1076,66.204,2401500.0
2009-05-21 10:45:00,89.2,89.25,89.1,89.16,1243600.0,66.204,66.2412,66.1298,66.1744,1243600.0
2009-05-21 10:50:00,89.16,89.16,88.98,88.98,2020400.0,66.1744,66.1744,66.0408,66.0408,2020400.0
2009-05-21 10:55:00,88.98,89.01,88.8,88.82,3285400.0,66.0408,66.063,65.9072,65.922,3285400.0
2009-05-21 11:00:00,88.82,88.88,88.72,88.77,2997500.0,65.922,65.9665,65.8478,65.8849,2997500.0
2009-05-21 11:05:00,88.77,88.83,88.74,88.75,1271200.0,65.8849,65.9294,65.8626,65.8701,1271200.0
2009-05-21 11:10:00,88.76,88.94,88.74,88.93,2426700.0,65.8775,66.0111,65.8626,66.0037,2426700.0
2009-05-21 11:15:00,88.93,89.01,88.88,88.99,1929000.0,66.0037,66.063,65.9665,66.0482,1929000.0
2009-05-21 11:20:00,88.98,89.02,88.92,89.0,2183000.0,66.0408,66.0705,65.9962,66.0556,2183000.0
2009-05-21 11:25:00,89.0,89.02,88.94,88.99,841800.0,66.0556,66.0705,66.0111,66.0482,841800.0
2009-05-21 11:30:00,88.98,89.0,88.91,88.96,1681900.0,66.0408,66.0556,65.9888,66.0259,1681900.0
2009-05-21 11:35:00,88.96,89.18,88.96,89.15,2545000.0,66.0259,66.1892,66.0259,66.1669,2545000.0
2009-05-21 11:40:00,89.16,89.21,89.11,89.18,1452800.0,66.1744,66.2115,66.1373,66.1892,1452800.0
2009-05-21 11:45:00,89.18,89.18,89.1,89.12,1500700.0,66.1892,66.1892,66.1298,66.1447,1500700.0
2009-05-21 11:50:00,89.12,89.23,89.12,89.23,1355800.0,66.1447,66.2263,66.1447,66.2263,1355800.0
2009-05-21 11:55:00,89.23,89.39,89.22,89.36,3674300.0,66.2263,66.3451,66.2189,66.3228,3674300.0
2009-05-21 12:00:00,89.36,89.46,89.34,89.4,2238800.0,66.3228,66.397,66.308,66.3525,2238800.0
2009-05-21 12:05:00,89.4,89.4,89.31,89.34,1829500.0,66.3525,66.3525,66.2857,66.308,1829500.0
2009-05-21 12:10:00,89.35,89.39,89.25,89.25,1499300.0,66.3154,66.3451,66.2412,66.2412,1499300.0
2009-05-21 12:15:00,89.26,89.29,89.18,89.2,2149800.0,66.2486,66.2708,66.1892,66.204,2149800.0
2009-05-21 12:20:00,89.2,89.25,89.13,89.18,1315400.0,66.204,66.2412,66.1521,66.1892,1315400.0
2009-05-21 12:25:00,89.18,89.18,89.06,89.14,1461700.0,66.1892,66.1892,66.1001,66.1595,1461700.0
2009-05-21 12:30:00,89.14,89.2,89.08,89.19,1431500.0,66.1595,66.204,66.115,66.1966,1431500.0
2009-05-21 12:35:00,89.19,89.34,89.18,89.28,1870200.0,66.1966,66.308,66.1892,66.2634,1870200.0
2009-05-21 12:40:00,89.28,89.3,89.15,89.24,945200.0,66.2634,66.2783,66.1669,66.2337,945200.0
2009-05-21 12:45:00,89.25,89.26,89.14,89.26,859700.0,66.2412,66.2486,66.1595,66.2486,859700.0
2009-05-21 12:50:00,89.26,89.27,89.1,89.14,1007400.0,66.2486,66.256,66.1298,66.1595,1007400.0
2009-05-21 12:55:00,89.14,89.33,89.14,89.31,1591100.0,66.1595,66.3005,66.1595,66.2857,1591100.0
2009-05-21 13:00:00,89.32,89.43,89.23,89.23,3039800.0,66.2931,66.3748,66.2263,66.2263,3039800.0
2009-05-21 13:05:00,89.23,89.29,89.11,89.16,1701600.0,66.2263,66.2708,66.1373,66.1744,1701600.0
2009-05-21 13:10:00,89.15,89.2,89.14,89.18,1136300.0,66.1669,66.204,66.1595,66.1892,1136300.0
2009-05-21 13:15:00,89.17,89.19,89.0,89.0,2451700.0,66.1818,66.1966,66.0556,66.0556,2451700.0
2009-05-21 13:20:00,89.0,89.04,88.92,88.96,1853200.0,66.0556,66.0853,65.9962,66.0259,1853200.0
2009-05-21 13:25:00,88.96,88.96,88.8,88.89,1867100.0,66.0259,66.0259,65.9072,65.974,1867100.0
2009-05-21 13:30:00,88.91,88.95,88.85,88.89,1326300.0,65.9888,66.0185,65.9443,65.974,1326300.0
2009-05-21 13:35:00,88.88,88.89,88.74,88.81,1896100.0,65.9665,65.974,65.8626,65.9146,1896100.0
2009-05-21 13:40:00,88.82,88.89,88.81,88.88,812900.0,65.922,65.974,65.9146,65.9665,812900.0
2009-05-21 13:45:00,88.89,89.05,88.87,89.03,1835600.0,65.974,66.0927,65.9591,66.0779,1835600.0
2009-05-21 13:50:00,89.02,89.04,88.84,88.85,2102200.0,66.0705,66.0853,65.9369,65.9443,2102200.0
2009-05-21 13:55:00,88.85,89.0,88.85,88.94,1274700.0,65.9443,66.0556,65.9443,66.0111,1274700.0
2009-05-21 14:00:00,88.93,89.07,88.78,88.8,2742700.0,66.0037,66.1076,65.8923,65.9072,2742700.0
2009-05-21 14:05:00,88.79,88.83,88.53,88.63,4692900.0,65.8997,65.9294,65.7068,65.781,4692900.0
2009-05-21 14:10:00,88.62,88.65,88.39,88.43,3309200.0,65.7736,65.7958,65.6029,65.6326,3309200.0
2009-05-21 14:15:00,88.44,88.58,88.4,88.53,3441400.0,65.64,65.7439,65.6103,65.7068,3441400.0
2009-05-21 14:20:00,88.53,88.57,88.4,88.49,3263000.0,65.7068,65.7365,65.6103,65.6771,3263000.0
2009-05-21 14:25:00,88.49,88.58,88.46,88.54,2342200.0,65.6771,65.7439,65.6548,65.7142,2342200.0
2009-05-21 14:30:00,88.54,88.65,88.4,88.63,3378700.0,65.7142,65.7958,65.6103,65.781,3378700.0
2009-05-21 14:35:00,88.64,88.7,88.49,88.54,2997400.0,65.7884,65.8329,65.6771,65.7142,2997400.0
2009-05-21 14:40:00,88.54,88.58,88.36,88.4,2986300.0,65.7142,65.7439,65.5806,65.6103,2986300.0
2009-05-21 14:45:00,88.39,88.95,88.28,88.35,2754200.0,65.6029,66.0185,65.5212,65.5732,2754200.0
2009-05-21 14:50:00,88.34,88.41,88.28,88.33,2232200.0,65.5658,65.6177,65.5212,65.5583,2232200.0
2009-05-21 14:55:00,88.33,88.51,88.26,88.51,3571000.0,65.5583,65.6919,65.5064,65.6919,3571000.0
2009-05-21 15:00:00,88.51,88.65,88.45,88.63,3447400.0,65.6919,65.7958,65.6474,65.781,3447400.0
2009-05-21 15:05:00,88.63,88.66,88.44,88.46,2663400.0,65.781,65.8033,65.64,65.6548,2663400.0
2009-05-21 15:10:00,88.47,88.57,88.41,88.56,2381000.0,65.6622,65.7365,65.6177,65.729,2381000.0
2009-05-21 15:15:00,88.55,88.69,88.51,88.63,2401000.0,65.7216,65.8255,65.6919,65.781,2401000.0
2009-05-21 15:20:00,88.62,88.66,88.52,88.56,2077200.0,65.7736,65.8033,65.6994,65.729,2077200.0
2009-05-21 15:25:00,88.56,88.57,88.37,88.53,3832300.0,65.729,65.7365,65.588,65.7068,3832300.0
2009-05-21 15:30:00,88.52,88.91,88.52,88.76,5076400.0,65.6994,65.9888,65.6994,65.8775,5076400.0
2009-05-21 15:35:00,88.76,88.85,88.72,88.74,2825800.0,65.8775,65.9443,65.8478,65.8626,2825800.0
2009-05-21 15:40:00,88.74,88.84,88.59,88.83,5098400.0,65.8626,65.9369,65.7513,65.9294,5098400.0
2009-05-21 15:45:00,88.83,89.05,88.82,88.85,5904600.0,65.9294,66.0927,65.922,65.9443,5904600.0
2009-05-21 15:50:00,88.86,89.15,88.75,89.04,5193300.0,65.9517,66.1669,65.8701,66.0853,5193300.0
2009-05-21 15:55:00,89.04,89.22,88.5,89.2,7783600.0,66.0853,66.2189,65.6845,66.204,7783600.0
2009-05-22 09:30:00,89.45,89.54,89.31,89.39,2978300.0,66.3896,66.4564,66.2857,66.3451,2978300.0
2009-05-22 09:35:00,89.38,89.43,89.12,89.15,4832700.0,66.3376,66.3748,66.1447,66.1669,4832700.0
2009-05-22 09:40:00,89.15,89.23,88.87,88.96,5224400.0,66.1669,66.2263,65.9591,66.0259,5224400.0
2009-05-22 09:45:00,88.97,89.31,88.74,88.89,5617200.0,66.0333,66.2857,65.8626,65.974,5617200.0
2009-05-22 09:50:00,88.9,88.92,88.68,88.83,3036200.0,65.9814,65.9962,65.8181,65.9294,3036200.0
2009-05-22 09:55:00,88.83,89.03,88.78,88.99,3805000.0,65.9294,66.0779,65.8923,66.0482,3805000.0
2009-05-22 10:00:00,88.98,89.15,88.85,89.11,3269200.0,66.0408,66.1669,65.9443,66.1373,3269200.0
2009-05-22 10:05:00,89.11,89.25,89.07,89.12,3544200.0,66.1373,66.2412,66.1076,66.1447,3544200.0
2009-05-22 10:10:00,89.13,89.29,89.09,89.17,3070400.0,66.1521,66.2708,66.1224,66.1818,3070400.0
2009-05-22 10:15:00,89.17,89.5,89.09,89.45,3725800.0,66.1818,66.4267,66.1224,66.3896,3725800.0
2009-05-22 10:20:00,89.45,89.58,89.4,89.48,3409400.0,66.3896,66.4861,66.3525,66.4119,3409400.0
2009-05-22 10:25:00,89.48,89.66,89.42,89.49,3129100.0,66.4119,66.5455,66.3673,66.4193,3129100.0
2009-05-22 10:30:00,89.48,89.48,89.29,89.37,3414000.0,66.4119,66.4119,66.2708,66.3302,3414000.0
2009-05-22 10:35:00,89.36,89.46,89.31,89.35,1571200.0,66.3228,66.397,66.2857,66.3154,1571200.0
2009-05-22 10:40:00,89.35,89.72,89.33,89.72,3126500.0,66.3154,66.59,66.3005,66.59,3126500.0
2009-05-22 10:45:00,89.72,89.82,89.64,89.72,2466600.0,66.59,66.6642,66.5306,66.59,2466600.0
2009-05-22 10:50:00,89.72,89.84,89.71,89.72,2263400.0,66.59,66.6791,66.5826,66.59,2263400.0
2009-05-22 10:55:00,89.71,89.74,89.63,89.72,1946200.0,66.5826,66.6048,66.5232,66.59,1946200.0
2009-05-22 11:00:00,89.71,89.72,89.58,89.63,1493800.0,66.5826,66.59,66.4861,66.5232,1493800.0
2009-05-22 11:05:00,89.62,89.82,89.6,89.79,1473800.0,66.5158,66.6642,66.5009,66.6419,1473800.0
2009-05-22 11:10:00,89.79,89.9,89.76,89.87,1602300.0,66.6419,66.7236,66.6197,66.7013,1602300.0
2009-05-22 11:15:00,89.87,89.92,89.79,89.86,2058000.0,66.7013,66.7384,66.6419,66.6939,2058000.0
2009-05-22 11:20:00,89.86,89.92,89.74,89.74,1219800.0,66.6939,66.7384,66.6048,66.6048,1219800.0
2009-05-22 11:25:00,89.74,89.76,89.66,89.71,1606400.0,66.6048,66.6197,66.5455,66.5826,1606400.0
2009-05-22 11:30:00,89.71,89.76,89.68,89.71,1113500.0,66.5826,66.6197,66.5603,66.5826,1113500.0
2009-05-22 11:35:00,89.71,89.72,89.59,89.6,912900.0,66.5826,66.59,66.4935,66.5009,912900.0
2009-05-22 11:40:00,89.61,89.67,89.58,89.63,1305000.0,66.5084,66.5529,66.4861,66.5232,1305000.0
2009-05-22 11:45:00,89.63,89.7,89.62,89.69,717000.0,66.5232,66.5751,66.5158,66.5677,717000.0
2009-05-22 11:50:00,89.68,89.73,89.51,89.53,1286300.0,66.5603,66.5974,66.4341,66.449,1286300.0
2009-05-22 11:55:00,89.53,89.58,89.46,89.57,1931300.0,66.449,66.4861,66.397,66.4787,1931300.0
2009-05-22 12:00:00,89.56,89.68,89.55,89.63,1776500.0,66.4712,66.5603,66.4638,66.5232,1776500.0
2009-05-22 12:05:00,89.63,89.72,89.62,89.71,875600.0,66.5232,66.59,66.5158,66.5826,875600.0
2009-05-22 12:10:00,89.7,89.81,89.68,89.7,1808600.0,66.5751,66.6568,66.5603,66.5751,1808600.0
2009-05-22 12:15:00,89.7,89.71,89.57,89.62,1391100.0,66.5751,66.5826,66.4787,66.5158,1391100.0
2009-05-22 12:20:00,89.62,89.67,89.5,89.56,991600.0,66.5158,66.5529,66.4267,66.4712,991600.0
2009-05-22 12:25:00,89.55,89.57,89.41,89.43,1415000.0,66.4638,66.4787,66.3599,66.3748,1415000.0
2009-05-22 12:30:00,89.42,89.45,89.37,89.38,854600.0,66.3673,66.3896,66.3302,66.3376,854600.0
2009-05-22 12:35:00,89.38,89.51,89.37,89.51,666500.0,66.3376,66.4341,66.3302,66.4341,666500.0
2009-05-22 12:40:00,89.51,89.58,89.49,89.53,1078300.0,66.4341,66.4861,66.4193,66.449,1078300.0
2009-05-22 12:45:00,89.52,89.59,89.47,89.49,1075400.0,66.4416,66.4935,66.4044,66.4193,1075400.0
2009-05-22 12:50:00,89.49,89.63,89.48,89.6,1443500.0,66.4193,66.5232,66.4119,66.5009,1443500.0
2009-05-22 12:55:00,89.6,89.75,89.57,89.71,1243600.0,66.5009,66.6123,66.4787,66.5826,1243600.0
2009-05-22 13:00:00,89.7,89.83,89.7,89.79,1495400.0,66.5751,66.6716,66.5751,66.6419,1495400.0
2009-05-22 13:05:00,89.79,89.8,89.7,89.71,782400.0,66.6419,66.6494,66.5751,66.5826,782400.0
2009-05-22 13:10:00,89.71,89.71,89.58,89.64,1750300.0,66.5826,66.5826,66.4861,66.5306,1750300.0
2009-05-22 13:15:00,89.64,89.69,89.63,89.68,553400.0,66.5306,66.5677,66.5232,66.5603,553400.0
2009-05-22 13:20:00,89.67,89.75,89.67,89.72,748800.0,66.5529,66.6123,66.5529,66.59,748800.0
2009-05-22 13:25:00,89.72,89.8,89.66,89.66,1022100.0,66.59,66.6494,66.5455,66.5455,1022100.0
2009-05-22 13:30:00,89.66,89.69,89.35,89.44,3171400.0,66.5455,66.5677,66.3154,66.3822,3171400.0
2009-05-22 13:35:00,89.44,89.5,89.38,89.45,1073700.0,66.3822,66.4267,66.3376,66.3896,1073700.0
2009-05-22 13:40:00,89.45,89.53,89.39,89.53,1059000.0,66.3896,66.449,66.3451,66.449,1059000.0
2009-05-22 13:45:00,89.54,89.65,89.54,89.56,1739700.0,66.4564,66.538,66.4564,66.4712,1739700.0
2009-05-22 13:50:00,89.56,89.63,89.53,89.54,810000.0,66.4712,66.5232,66.449,66.4564,810000.0
2009-05-22 13:55:00,89.53,89.62,89.46,89.61,1638500.0,66.449,66.5158,66.397,66.5084,1638500.0
2009-05-22 14:00:00,89.61,89.73,89.6,89.67,1155600.0,66.5084,66.5974,66.5009,66.5529,1155600.0
2009-05-22 14:05:00,89.67,89.68,89.59,89.62,991600.0,66.5529,66.5603,66.4935,66.5158,991600.0
2009-05-22 14:10:00,89.63,89.68,89.54,89.57,1335200.0,66.5232,66.5603,66.4564,66.4787,1335200.0
2009-05-22 14:15:00,89.56,89.62,89.5,89.61,1287100.0,66.4712,66.5158,66.4267,66.5084,1287100.0
2009-05-22 14:20:00,89.61,89.69,89.56,89.65,972400.0,66.5084,66.5677,66.4712,66.538,972400.0
2009-05-22 14:25:00,89.65,89.73,89.63,89.66,1031100.0,66.538,66.5974,66.5232,66.5455,1031100.0
2009-05-22 14:30:00,89.67,89.7,89.58,89.68,1459800.0,66.5529,66.5751,66.4861,66.5603,1459800.0
2009-05-22 14:35:00,89.67,89.72,89.67,89.71,867700.0,66.5529,66.59,66.5529,66.5826,867700.0
2009-05-22 14:40:00,89.7,89.83,89.7,89.82,1334000.0,66.5751,66.6716,66.5751,66.6642,1334000.0
2009-05-22 14:45:00,89.8,89.82,89.73,89.75,835300.0,66.6494,66.6642,66.5974,66.6123,835300.0
2009-05-22 14:50:00,89.75,89.76,89.65,89.73,1659900.0,66.6123,66.6197,66.538,66.5974,1659900.0
2009-05-22 14:55:00,89.7,89.89,89.7,89.87,1280800.0,66.5751,66.7162,66.5751,66.7013,1280800.0
2009-05-22 15:00:00,89.87,89.89,89.74,89.79,1207700.0,66.7013,66.7162,66.6048,66.6419,1207700.0
2009-05-22 15:05:00,89.8,89.84,89.76,89.82,709400.0,66.6494,66.6791,66.6197,66.6642,709400.0
2009-05-22 15:10:00,89.81,90.0,89.8,89.9,1959700.0,66.6568,66.7978,66.6494,66.7236,1959700.0
2009-05-22 15:15:00,89.9,89.92,89.65,89.67,1884200.0,66.7236,66.7384,66.538,66.5529,1884200.0
2009-05-22 15:20:00,89.67,89.67,89.49,89.49,2687500.0,66.5529,66.5529,66.4193,66.4193,2687500.0
2009-05-22 15:25:00,89.5,89.57,89.43,89.5,1558300.0,66.4267,66.4787,66.3748,66.4267,1558300.0
2009-05-22 15:30:00,89.5,89.58,89.44,89.54,1069800.0,66.4267,66.4861,66.3822,66.4564,1069800.0
2009-05-22 15:35:00,89.54,89.76,89.52,89.65,2325100.0,66.4564,66.6197,66.4416,66.538,2325100.0
2009-05-22 15:40:00,89.65,89.69,89.51,89.53,1928400.0,66.538,66.5677,66.4341,66.449,1928400.0
2009-05-22 15:45:00,89.53,89.56,89.24,89.34,3172800.0,66.449,66.4712,66.2337,66.308,3172800.0
2009-05-22 15:50:00,89.34,89.37,89.13,89.15,3225000.0,66.308,66.3302,66.1521,66.1669,3225000.0
2009-05-22 15:55:00,89.15,89.15,89.01,89.05,4401900.0,66.1669,66.1669,66.063,66.0927,4401900.0
2009-05-26 09:30:00,88.36,88.71,88.32,88.67,4906000.0,65.5806,65.8404,65.5509,65.8107,4906000.0
2009-05-26 09:35:00,88.67,88.81,88.58,88.66,3806900.0,65.8107,65.9146,65.7439,65.8033,3806900.0
2009-05-26 09:40:00,88.65,89.03,88.59,88.95,4574400.0,65.7958,66.0779,65.7513,66.0185,4574400.0
2009-05-26 09:45:00,88.94,89.13,88.93,89.06,3194700.0,66.0111,66.1521,66.0037,66.1001,3194700.0
2009-05-26 09:50:00,89.06,89.28,89.0,89.06,3622000.0,66.1001,66.2634,66.0556,66.1001,3622000.0
2009-05-26 09:55:00,89.06,89.35,89.05,89.31,2151300.0,66.1001,66.3154,66.0927,66.2857,2151300.0
2009-05-26 10:00:00,89.31,90.14,89.28,89.98,15430800.0,66.2857,66.9017,66.2634,66.783,15430800.0
2009-05-26 10:05:00,89.98,90.34,89.96,90.18,9751000.0,66.783,67.0502,66.7681,66.9314,9751000.0
2009-05-26 10:10:00,90.18,90.5,90.15,90.39,7013600.0,66.9314,67.1689,66.9091,67.0873,7013600.0
2009-05-26 10:15:00,90.38,90.7,90.38,90.56,7405400.0,67.0798,67.3173,67.0798,67.2134,7405400.0
2009-05-26 10:20:00,90.57,90.64,90.41,90.51,3395900.0,67.2209,67.2728,67.1021,67.1763,3395900.0
2009-05-26 10:25:00,90.51,90.57,90.38,90.45,3079100.0,67.1763,67.2209,67.0798,67.1318,3079100.0
2009-05-26 10:30:00,90.46,90.65,90.45,90.57,3230800.0,67.1392,67.2802,67.1318,67.2209,3230800.0
2009-05-26 10:35:00,90.56,90.88,90.56,90.63,5575100.0,67.2134,67.4509,67.2134,67.2654,5575100.0
2009-05-26 10:40:00,90.63,90.76,90.62,90.65,2016300.0,67.2654,67.3619,67.258,67.2802,2016300.0
2009-05-26 10:45:00,90.65,90.8,90.64,90.67,2831100.0,67.2802,67.3916,67.2728,67.2951,2831100.0
2009-05-26 10:50:00,90.67,90.88,90.63,90.84,2884200.0,67.2951,67.4509,67.2654,67.4213,2884200.0
2009-05-26 10:55:00,90.83,90.88,90.69,90.7,1793200.0,67.4138,67.4509,67.3099,67.3173,1793200.0
2009-05-26 11:00:00,90.71,90.77,90.63,90.64,2155300.0,67.3248,67.3693,67.2654,67.2728,2155300.0
2009-05-26 11:05:00,90.64,90.71,90.59,90.6,1963700.0,67.2728,67.3248,67.2357,67.2431,1963700.0
2009-05-26 11:10:00,90.6,90.73,90.58,90.69,2151100.0,67.2431,67.3396,67.2283,67.3099,2151100.0
2009-05-26 11:15:00,90.69,90.74,90.59,90.74,1132700.0,67.3099,67.347,67.2357,67.347,1132700.0
2009-05-26 11:20:00,90.74,90.84,90.6,90.83,1797800.0,67.347,67.4213,67.2431,67.4138,1797800.0
2009-05-26 11:25:00,90.84,90.85,90.73,90.77,1176800.0,67.4213,67.4287,67.3396,67.3693,1176800.0
2009-05-26 11:30:00,90.78,90.83,90.71,90.76,843100.0,67.3767,67.4138,67.3248,67.3619,843100.0
2009-05-26 11:35:00,90.76,90.79,90.72,90.76,765600.0,67.3619,67.3841,67.3322,67.3619,765600.0
2009-05-26 11:40:00,90.76,90.95,90.75,90.93,2077300.0,67.3619,67.5029,67.3545,67.4881,2077300.0
2009-05-26 11:45:00,90.92,91.0,90.88,90.92,2685800.0,67.4806,67.54,67.4509,67.4806,2685800.0
2009-05-26 11:50:00,90.92,90.97,90.89,90.93,1630400.0,67.4806,67.5177,67.4584,67.4881,1630400.0
2009-05-26 11:55:00,90.92,90.99,90.88,90.89,1300700.0,67.4806,67.5326,67.4509,67.4584,1300700.0
2009-05-26 12:00:00,90.89,90.92,90.84,90.89,1408700.0,67.4584,67.4806,67.4213,67.4584,1408700.0
2009-05-26 12:05:00,90.89,90.9,90.75,90.75,1388500.0,67.4584,67.4658,67.3545,67.3545,1388500.0
2009-05-26 12:10:00,90.75,90.8,90.75,90.77,565800.0,67.3545,67.3916,67.3545,67.3693,565800.0
2009-05-26 12:15:00,90.77,90.87,90.76,90.83,1158900.0,67.3693,67.4435,67.3619,67.4138,1158900.0
2009-05-26 12:20:00,90.83,90.93,90.83,90.93,1044000.0,67.4138,67.4881,67.4138,67.4881,1044000.0
2009-05-26 12:25:00,90.93,91.04,90.93,91.01,1947300.0,67.4881,67.5697,67.4881,67.5474,1947300.0
2009-05-26 12:30:00,91.01,91.02,90.92,90.97,891700.0,67.5474,67.5548,67.4806,67.5177,891700.0
2009-05-26 12:35:00,90.97,91.04,90.93,90.95,1248400.0,67.5177,67.5697,67.4881,67.5029,1248400.0
2009-05-26 12:40:00,90.96,91.03,90.92,90.96,1179600.0,67.5103,67.5623,67.4806,67.5103,1179600.0
2009-05-26 12:45:00,90.96,91.2,90.89,91.18,1906300.0,67.5103,67.6884,67.4584,67.6736,1906300.0
2009-05-26 12:50:00,91.19,91.38,91.12,91.31,3717300.0,67.681,67.822,67.6291,67.7701,3717300.0
2009-05-26 12:55:00,91.31,91.33,91.26,91.27,1148900.0,67.7701,67.7849,67.733,67.7404,1148900.0
2009-05-26 13:00:00,91.27,91.33,91.24,91.33,1234700.0,67.7404,67.7849,67.7181,67.7849,1234700.0
2009-05-26 13:05:00,91.33,91.42,91.28,91.29,2405100.0,67.7849,67.8517,67.7478,67.7552,2405100.0
2009-05-26 13:10:00,91.29,91.33,91.22,91.26,1126700.0,67.7552,67.7849,67.7033,67.733,1126700.0
2009-05-26 13:15:00,91.26,91.33,91.21,91.3,1256200.0,67.733,67.7849,67.6959,67.7627,1256200.0
2009-05-26 13:20:00,91.29,91.3,91.14,91.22,2412600.0,67.7552,67.7627,67.6439,67.7033,2412600.0
2009-05-26 13:25:00,91.22,91.29,91.22,91.28,594900.0,67.7033,67.7552,67.7033,67.7478,594900.0
2009-05-26 13:30:00,91.28,91.29,91.13,91.19,1662300.0,67.7478,67.7552,67.6365,67.681,1662300.0
2009-05-26 13:35:00,91.2,91.26,91.18,91.23,594000.0,67.6884,67.733,67.6736,67.7107,594000.0
2009-05-26 13:40:00,91.22,91.36,91.18,91.32,1135900.0,67.7033,67.8072,67.6736,67.7775,1135900.0
2009-05-26 13:45:00,91.32,91.41,91.29,91.32,1636400.0,67.7775,67.8443,67.7552,67.7775,1636400.0
2009-05-26 13:50:00,91.32,91.35,91.27,91.31,1235600.0,67.7775,67.7998,67.7404,67.7701,1235600.0
2009-05-26 13:55:00,91.32,91.4,91.3,91.37,898500.0,67.7775,67.8369,67.7627,67.8146,898500.0
2009-05-26 14:00:00,91.38,91.51,91.34,91.44,2522200.0,67.822,67.9185,67.7924,67.8666,2522200.0
2009-05-26 14:05:00,91.45,91.51,91.4,91.47,1173700.0,67.874,67.9185,67.8369,67.8888,1173700.0
2009-05-26 14:10:00,91.46,91.47,91.3,91.38,2299500.0,67.8814,67.8888,67.7627,67.822,2299500.0
2009-05-26 14:15:00,91.39,91.52,91.35,91.42,1466300.0,67.8295,67.9259,67.7998,67.8517,1466300.0
2009-05-26 14:20:00,91.43,91.43,91.23,91.27,2101700.0,67.8592,67.8592,67.7107,67.7404,2101700.0
2009-05-26 14:25:00,91.27,91.35,91.27,91.3,1401200.0,67.7404,67.7998,67.7404,67.7627,1401200.0
2009-05-26 14:30:00,91.29,91.42,91.29,91.39,1747900.0,67.7552,67.8517,67.7552,67.8295,1747900.0
2009-05-26 14:35:00,91.4,91.46,91.37,91.39,1322300.0,67.8369,67.8814,67.8146,67.8295,1322300.0
2009-05-26 14:40:00,91.4,91.56,91.36,91.44,1851700.0,67.8369,67.9556,67.8072,67.8666,1851700.0
2009-05-26 14:45:00,91.44,91.5,91.35,91.35,1624500.0,67.8666,67.9111,67.7998,67.7998,1624500.0
2009-05-26 14:50:00,91.34,91.36,91.2,91.24,2755800.0,67.7924,67.8072,67.6884,67.7181,2755800.0
2009-05-26 14:55:00,91.23,91.25,91.11,91.12,2528000.0,67.7107,67.7256,67.6216,67.6291,2528000.0
2009-05-26 15:00:00,91.12,91.25,91.11,91.22,2026800.0,67.6291,67.7256,67.6216,67.7033,2026800.0
2009-05-26 15:05:00,91.23,91.25,91.08,91.23,2498900.0,67.7107,67.7256,67.5994,67.7107,2498900.0
2009-05-26 15:10:00,91.23,91.35,91.15,91.18,1917100.0,67.7107,67.7998,67.6513,67.6736,1917100.0
2009-05-26 15:15:00,91.19,91.21,90.93,91.05,3826100.0,67.681,67.6959,67.4881,67.5771,3826100.0
2009-05-26 15:20:00,91.05,91.19,90.99,91.08,2846600.0,67.5771,67.681,67.5326,67.5994,2846600.0
2009-05-26 15:25:00,91.08,91.21,91.07,91.07,2212100.0,67.5994,67.6959,67.592,67.592,2212100.0
2009-05-26 15:30:00,91.07,91.31,90.99,91.25,4447600.0,67.592,67.7701,67.5326,67.7256,4447600.0
2009-05-26 15:35:00,91.25,91.3,91.12,91.25,3119200.0,67.7256,67.7627,67.6291,67.7256,3119200.0
2009-05-26 15:40:00,91.25,91.29,91.0,91.11,4138300.0,67.7256,67.7552,67.54,67.6216,4138300.0
2009-05-26 15:45:00,91.11,91.11,90.79,90.95,6675900.0,67.6216,67.6216,67.3841,67.5029,6675900.0
2009-05-26 15:50:00,90.96,91.2,90.87,91.14,5060300.0,67.5103,67.6884,67.4435,67.6439,5060300.0
2009-05-26 15:55:00,91.14,91.4,91.12,91.33,9485900.0,67.6439,67.8369,67.6291,67.7849,9485900.0
2009-05-26 16:00:00,91.32,91.41,88.75,91.4,3652200.0,67.7775,67.8443,65.8701,67.8369,3652200.0
2009-05-26 16:05:00,91.41,91.47,91.37,91.42,846500.0,67.8443,67.8888,67.8146,67.8517,846500.0
2009-05-26 16:10:00,91.42,91.43,91.15,91.33,895200.0,67.8517,67.8592,67.6513,67.7849,895200.0
2009-05-27 09:30:00,91.43,91.45,91.16,91.18,2533900.0,67.8592,67.874,67.6588,67.6736,2533900.0
2009-05-27 09:35:00,91.18,91.38,91.13,91.26,2446100.0,67.6736,67.822,67.6365,67.733,2446100.0
2009-05-27 09:40:00,91.27,91.33,91.05,91.16,2950900.0,67.7404,67.7849,67.5771,67.6588,2950900.0
2009-05-27 09:45:00,91.16,91.39,91.06,91.39,2858100.0,67.6588,67.8295,67.5845,67.8295,2858100.0
2009-05-27 09:50:00,91.39,91.52,91.36,91.42,4493800.0,67.8295,67.9259,67.8072,67.8517,4493800.0
2009-05-27 09:55:00,91.42,91.49,91.12,91.43,2018700.0,67.8517,67.9037,67.6291,67.8592,2018700.0
2009-05-27 10:00:00,91.44,91.75,91.05,91.09,10960100.0,67.8666,68.0967,67.5771,67.6068,10960100.0
2009-05-27 10:05:00,91.08,91.16,90.93,91.07,6728100.0,67.5994,67.6588,67.4881,67.592,6728100.0
2009-05-27 10:10:00,91.08,91.26,91.02,91.16,2783500.0,67.5994,67.733,67.5548,67.6588,2783500.0
2009-05-27 10:15:00,91.16,91.22,91.07,91.17,2352500.0,67.6588,67.7033,67.592,67.6662,2352500.0
2009-05-27 10:20:00,91.19,91.49,91.18,91.46,3076000.0,67.681,67.9037,67.6736,67.8814,3076000.0
2009-05-27 10:25:00,91.47,91.5,91.33,91.37,2960900.0,67.8888,67.9111,67.7849,67.8146,2960900.0
2009-05-27 10:30:00,91.38,91.46,91.21,91.29,3325900.0,67.822,67.8814,67.6959,67.7552,3325900.0
2009-05-27 10:35:00,91.29,91.51,91.23,91.44,3214700.0,67.7552,67.9185,67.7107,67.8666,3214700.0
2009-05-27 10:40:00,91.44,91.54,91.16,91.19,3253500.0,67.8666,67.9408,67.6588,67.681,3253500.0
2009-05-27 10:45:00,91.19,91.34,91.12,91.33,2592700.0,67.681,67.7924,67.6291,67.7849,2592700.0
2009-05-27 10:50:00,91.33,91.41,91.26,91.34,2590800.0,67.7849,67.8443,67.733,67.7924,2590800.0
2009-05-27 10:55:00,91.34,91.51,91.29,91.47,1649100.0,67.7924,67.9185,67.7552,67.8888,1649100.0
2009-05-27 11:00:00,91.47,91.48,91.22,91.24,1510500.0,67.8888,67.8963,67.7033,67.7181,1510500.0
2009-05-27 11:05:00,91.25,91.27,91.13,91.22,2983000.0,67.7256,67.7404,67.6365,67.7033,2983000.0
2009-05-27 11:10:00,91.22,91.44,91.18,91.39,3414500.0,67.7033,67.8666,67.6736,67.8295,3414500.0
2009-05-27 11:15:00,91.38,91.4,91.31,91.36,1619200.0,67.822,67.8369,67.7701,67.8072,1619200.0
2009-05-27 11:20:00,91.36,91.38,91.24,91.24,1956300.0,67.8072,67.822,67.7181,67.7181,1956300.0
2009-05-27 11:25:00,91.24,91.48,91.23,91.38,1520500.0,67.7181,67.8963,67.7107,67.822,1520500.0
2009-05-27 11:30:00,91.38,91.61,91.28,91.56,4033400.0,67.822,67.9927,67.7478,67.9556,4033400.0
2009-05-27 11:35:00,91.56,91.65,91.5,91.59,2114400.0,67.9556,68.0224,67.9111,67.9779,2114400.0
2009-05-27 11:40:00,91.59,91.61,91.48,91.51,1876600.0,67.9779,67.9927,67.8963,67.9185,1876600.0
2009-05-27 11:45:00,91.51,91.52,91.45,91.48,954900.0,67.9185,67.9259,67.874,67.8963,954900.0
2009-05-27 11:50:00,91.48,91.58,91.42,91.44,1306800.0,67.8963,67.9705,67.8517,67.8666,1306800.0
2009-05-27 11:55:00,91.43,91.5,91.36,91.5,1189700.0,67.8592,67.9111,67.8072,67.9111,1189700.0
2009-05-27 12:00:00,91.5,91.64,91.5,91.59,1566900.0,67.9111,68.015,67.9111,67.9779,1566900.0
2009-05-27 12:05:00,91.59,91.66,91.49,91.62,2136100.0,67.9779,68.0299,67.9037,68.0002,2136100.0
2009-05-27 12:10:00,91.62,91.73,91.57,91.71,1656500.0,68.0002,68.0818,67.9631,68.067,1656500.0
2009-05-27 12:15:00,91.72,91.74,91.61,91.64,1380900.0,68.0744,68.0892,67.9927,68.015,1380900.0
2009-05-27 12:20:00,91.65,91.66,91.53,91.63,1726000.0,68.0224,68.0299,67.9334,68.0076,1726000.0
2009-05-27 12:25:00,91.63,91.63,91.5,91.55,1396800.0,68.0076,68.0076,67.9111,67.9482,1396800.0
2009-05-27 12:30:00,91.55,91.56,91.48,91.55,1051900.0,67.9482,67.9556,67.8963,67.9482,1051900.0
2009-05-27 12:35:00,91.55,91.58,91.37,91.42,1662500.0,67.9482,67.9705,67.8146,67.8517,1662500.0
2009-05-27 12:40:00,91.41,91.51,91.37,91.41,1073500.0,67.8443,67.9185,67.8146,67.8443,1073500.0
2009-05-27 12:45:00,91.41,91.46,91.31,91.42,1545300.0,67.8443,67.8814,67.7701,67.8517,1545300.0
2009-05-27 12:50:00,91.42,91.46,91.34,91.34,659700.0,67.8517,67.8814,67.7924,67.7924,659700.0
2009-05-27 12:55:00,91.34,91.36,91.2,91.28,1578000.0,67.7924,67.8072,67.6884,67.7478,1578000.0
2009-05-27 13:00:00,91.29,91.53,91.26,91.47,2210500.0,67.7552,67.9334,67.733,67.8888,2210500.0
2009-05-27 13:05:00,91.48,91.48,91.39,91.43,1140100.0,67.8963,67.8963,67.8295,67.8592,1140100.0
2009-05-27 13:10:00,91.43,91.45,91.34,91.42,859300.0,67.8592,67.874,67.7924,67.8517,859300.0
2009-05-27 13:15:00,91.42,91.51,91.4,91.45,993900.0,67.8517,67.9185,67.8369,67.874,993900.0
2009-05-27 13:20:00,91.45,91.49,91.36,91.47,1321900.0,67.874,67.9037,67.8072,67.8888,1321900.0
2009-05-27 13:25:00,91.47,91.47,91.36,91.39,859600.0,67.8888,67.8888,67.8072,67.8295,859600.0
2009-05-27 13:30:00,91.39,91.39,91.13,91.14,1708200.0,67.8295,67.8295,67.6365,67.6439,1708200.0
2009-05-27 13:35:00,91.15,91.15,90.93,90.94,3102000.0,67.6513,67.6513,67.4881,67.4955,3102000.0
2009-05-27 13:40:00,90.94,91.02,90.9,90.99,1904500.0,67.4955,67.5548,67.4658,67.5326,1904500.0
2009-05-27 13:45:00,90.99,91.04,90.71,90.72,2461000.0,67.5326,67.5697,67.3248,67.3322,2461000.0
2009-05-27 13:50:00,90.72,90.73,90.34,90.56,6200300.0,67.3322,67.3396,67.0502,67.2134,6200300.0
2009-05-27 13:55:00,90.56,90.62,90.49,90.6,2394700.0,67.2134,67.258,67.1615,67.2431,2394700.0
2009-05-27 14:00:00,90.6,90.61,90.42,90.46,2914600.0,67.2431,67.2505,67.1095,67.1392,2914600.0
2009-05-27 14:05:00,90.45,90.46,90.22,90.27,3560800.0,67.1318,67.1392,66.9611,66.9982,3560800.0
2009-05-27 14:10:00,90.29,90.46,90.27,90.39,2476000.0,67.013,67.1392,66.9982,67.0873,2476000.0
2009-05-27 14:15:00,90.38,90.47,90.31,90.43,1482700.0,67.0798,67.1466,67.0279,67.117,1482700.0
2009-05-27 14:20:00,90.44,90.45,90.12,90.22,3717100.0,67.1244,67.1318,66.8869,66.9611,3717100.0
2009-05-27 14:25:00,90.21,90.37,90.19,90.36,2545800.0,66.9537,67.0724,66.9388,67.065,2545800.0
2009-05-27 14:30:00,90.36,90.41,90.22,90.26,2705900.0,67.065,67.1021,66.9611,66.9908,2705900.0
2009-05-27 14:35:00,90.26,90.52,90.25,90.49,2097200.0,66.9908,67.1838,66.9834,67.1615,2097200.0
2009-05-27 14:40:00,90.49,90.59,90.43,90.51,2258600.0,67.1615,67.2357,67.117,67.1763,2258600.0
2009-05-27 14:45:00,90.51,90.68,90.49,90.62,1503400.0,67.1763,67.3025,67.1615,67.258,1503400.0
2009-05-27 14:50:00,90.62,90.65,90.51,90.55,1698300.0,67.258,67.2802,67.1763,67.206,1698300.0
2009-05-27 14:55:00,90.55,90.61,90.37,90.39,2611200.0,67.206,67.2505,67.0724,67.0873,2611200.0
2009-05-27 15:00:00,90.39,90.54,90.34,90.52,2166000.0,67.0873,67.1986,67.0502,67.1838,2166000.0
2009-05-27 15:05:00,90.52,90.66,90.4,90.52,2709200.0,67.1838,67.2877,67.0947,67.1838,2709200.0
2009-05-27 15:10:00,90.52,90.53,90.29,90.37,3468700.0,67.1838,67.1912,67.013,67.0724,3468700.0
2009-05-27 15:15:00,90.37,90.44,90.26,90.27,2857000.0,67.0724,67.1244,66.9908,66.9982,2857000.0
2009-05-27 15:20:00,90.27,90.29,89.83,89.86,5990800.0,66.9982,67.013,66.6716,66.6939,5990800.0
2009-05-27 15:25:00,89.86,89.87,89.66,89.76,5363600.0,66.6939,66.7013,66.5455,66.6197,5363600.0
2009-05-27 15:30:00,89.76,89.9,89.72,89.77,3886500.0,66.6197,66.7236,66.59,66.6271,3886500.0
2009-05-27 15:35:00,89.78,89.8,89.53,89.63,6896000.0,66.6345,66.6494,66.449,66.5232,6896000.0
2009-05-27 15:40:00,89.62,89.83,89.62,89.77,4497200.0,66.5158,66.6716,66.5158,66.6271,4497200.0
2009-05-27 15:45:00,89.76,90.03,89.76,89.98,4299700.0,66.6197,66.8201,66.6197,66.783,4299700.0
2009-05-27 15:50:00,89.97,90.01,89.61,89.67,5676400.0,66.7755,66.8052,66.5084,66.5529,5676400.0
2009-05-27 15:55:00,89.67,89.77,89.57,89.68,8275000.0,66.5529,66.6271,66.4787,66.5603,8275000.0
2009-05-28 09:30:00,90.45,90.7,90.32,90.46,6232800.0,67.1318,67.3173,67.0353,67.1392,6232800.0
2009-05-28 09:35:00,90.47,90.52,90.33,90.46,3289700.0,67.1466,67.1838,67.0427,67.1392,3289700.0
2009-05-28 09:40:00,90.47,90.63,90.4,90.41,4875200.0,67.1466,67.2654,67.0947,67.1021,4875200.0
2009-05-28 09:45:00,90.41,90.56,90.35,90.41,3572000.0,67.1021,67.2134,67.0576,67.1021,3572000.0
2009-05-28 09:50:00,90.41,90.5,90.34,90.36,2168300.0,67.1021,67.1689,67.0502,67.065,2168300.0
2009-05-28 09:55:00,90.37,90.44,90.16,90.22,4320300.0,67.0724,67.1244,66.9166,66.9611,4320300.0
2009-05-28 10:00:00,90.21,90.23,89.72,89.78,6929800.0,66.9537,66.9685,66.59,66.6345,6929800.0
2009-05-28 10:05:00,89.78,89.84,89.32,89.46,8013700.0,66.6345,66.6791,66.2931,66.397,8013700.0
2009-05-28 10:10:00,89.45,90.45,89.1,89.31,6559300.0,66.3896,67.1318,66.1298,66.2857,6559300.0
2009-05-28 10:15:00,89.31,89.46,89.22,89.39,4422600.0,66.2857,66.397,66.2189,66.3451,4422600.0
2009-05-28 10:20:00,89.39,89.47,89.25,89.32,2982600.0,66.3451,66.4044,66.2412,66.2931,2982600.0
2009-05-28 10:25:00,89.32,89.45,89.12,89.39,3311300.0,66.2931,66.3896,66.1447,66.3451,3311300.0
2009-05-28 10:30:00,89.39,89.48,89.3,89.4,2569200.0,66.3451,66.4119,66.2783,66.3525,2569200.0
2009-05-28 10:35:00,89.4,89.6,89.4,89.45,2939100.0,66.3525,66.5009,66.3525,66.3896,2939100.0
2009-05-28 10:40:00,89.44,89.66,89.37,89.65,3145400.0,66.3822,66.5455,66.3302,66.538,3145400.0
2009-05-28 10:45:00,89.66,89.67,89.53,89.64,1690100.0,66.5455,66.5529,66.449,66.5306,1690100.0
2009-05-28 10:50:00,89.64,89.73,89.55,89.62,2252900.0,66.5306,66.5974,66.4638,66.5158,2252900.0
2009-05-28 10:55:00,89.62,89.93,89.6,89.89,3599600.0,66.5158,66.7459,66.5009,66.7162,3599600.0
2009-05-28 11:00:00,89.9,90.09,89.89,90.08,3123000.0,66.7236,66.8646,66.7162,66.8572,3123000.0
2009-05-28 11:05:00,90.09,90.29,90.07,90.24,5379200.0,66.8646,67.013,66.8498,66.9759,5379200.0
2009-05-28 11:10:00,90.25,90.29,90.12,90.17,3347100.0,66.9834,67.013,66.8869,66.924,3347100.0
2009-05-28 11:15:00,90.17,90.3,90.12,90.12,2228100.0,66.924,67.0205,66.8869,66.8869,2228100.0
2009-05-28 11:20:00,90.13,90.2,90.06,90.18,2990400.0,66.8943,66.9462,66.8423,66.9314,2990400.0
2009-05-28 11:25:00,90.18,90.32,89.5,90.16,1768600.0,66.9314,67.0353,66.4267,66.9166,1768600.0
2009-05-28 11:30:00,90.17,90.3,90.12,90.23,3143600.0,66.924,67.0205,66.8869,66.9685,3143600.0
2009-05-28 11:35:00,90.23,90.32,90.19,90.2,1708700.0,66.9685,67.0353,66.9388,66.9462,1708700.0
2009-05-28 11:40:00,90.2,90.2,90.1,90.19,1294600.0,66.9462,66.9462,66.872,66.9388,1294600.0
2009-05-28 11:45:00,90.19,90.54,90.17,90.53,3170500.0,66.9388,67.1986,66.924,67.1912,3170500.0
2009-05-28 11:50:00,90.53,90.55,90.2,90.47,2164800.0,67.1912,67.206,66.9462,67.1466,2164800.0
2009-05-28 11:55:00,90.47,90.61,90.41,90.52,2987500.0,67.1466,67.2505,67.1021,67.1838,2987500.0
2009-05-28 12:00:00,90.52,90.6,90.39,90.39,2565500.0,67.1838,67.2431,67.0873,67.0873,2565500.0
2009-05-28 12:05:00,90.39,90.4,90.14,90.16,3507200.0,67.0873,67.0947,66.9017,66.9166,3507200.0
2009-05-28 12:10:00,90.16,90.21,90.12,90.13,1764200.0,66.9166,66.9537,66.8869,66.8943,1764200.0
2009-05-28 12:15:00,90.14,90.17,89.94,89.99,3320400.0,66.9017,66.924,66.7533,66.7904,3320400.0
2009-05-28 12:20:00,90.0,90.04,89.92,90.0,1843600.0,66.7978,66.8275,66.7384,66.7978,1843600.0
2009-05-28 12:25:00,90.0,90.05,89.93,89.96,1272200.0,66.7978,66.8349,66.7459,66.7681,1272200.0
2009-05-28 12:30:00,89.95,90.05,89.9,90.03,1468400.0,66.7607,66.8349,66.7236,66.8201,1468400.0
2009-05-28 12:35:00,90.02,90.03,89.92,90.02,1882600.0,66.8127,66.8201,66.7384,66.8127,1882600.0
2009-05-28 12:40:00,90.02,90.07,89.95,90.01,1383100.0,66.8127,66.8498,66.7607,66.8052,1383100.0
2009-05-28 12:45:00,90.0,90.01,89.77,89.82,2855600.0,66.7978,66.8052,66.6271,66.6642,2855600.0
2009-05-28 12:50:00,89.82,90.15,89.67,89.7,3749100.0,66.6642,66.9091,66.5529,66.5751,3749100.0
2009-05-28 12:55:00,89.7,89.79,89.67,89.77,2398900.0,66.5751,66.6419,66.5529,66.6271,2398900.0
2009-05-28 13:00:00,89.78,90.18,89.7,90.14,9198300.0,66.6345,66.9314,66.5751,66.9017,9198300.0
2009-05-28 13:05:00,90.13,90.28,90.12,90.16,3674100.0,66.8943,67.0056,66.8869,66.9166,3674100.0
2009-05-28 13:10:00,90.16,90.62,89.7,90.58,5509900.0,66.9166,67.258,66.5751,67.2283,5509900.0
2009-05-28 13:15:00,90.57,90.99,90.57,90.9,7702300.0,67.2209,67.5326,67.2209,67.4658,7702300.0
2009-05-28 13:20:00,90.91,91.03,90.85,90.87,4201600.0,67.4732,67.5623,67.4287,67.4435,4201600.0
2009-05-28 13:25:00,90.87,90.96,90.75,90.76,3004200.0,67.4435,67.5103,67.3545,67.3619,3004200.0
2009-05-28 13:30:00,90.76,90.81,90.67,90.78,3384000.0,67.3619,67.399,67.2951,67.3767,3384000.0
2009-05-28 13:35:00,90.79,90.93,90.76,90.83,2373100.0,67.3841,67.4881,67.3619,67.4138,2373100.0
2009-05-28 13:40:00,90.83,90.91,90.71,90.76,1625400.0,67.4138,67.4732,67.3248,67.3619,1625400.0
2009-05-28 13:45:00,90.76,90.85,90.71,90.74,1288500.0,67.3619,67.4287,67.3248,67.347,1288500.0
2009-05-28 13:50:00,90.74,90.81,90.62,90.66,2040000.0,67.347,67.399,67.258,67.2877,2040000.0
2009-05-28 13:55:00,90.66,90.66,90.4,90.66,4701200.0,67.2877,67.2877,67.0947,67.2877,4701200.0
2009-05-28 14:00:00,90.64,90.8,90.59,90.68,2244600.0,67.2728,67.3916,67.2357,67.3025,2244600.0
2009-05-28 14:05:00,90.68,90.88,90.68,90.84,2271100.0,67.3025,67.4509,67.3025,67.4213,2271100.0
2009-05-28 14:10:00,90.84,90.93,90.72,90.73,2798100.0,67.4213,67.4881,67.3322,67.3396,2798100.0
2009-05-28 14:15:00,90.74,90.9,90.67,90.84,1534700.0,67.347,67.4658,67.2951,67.4213,1534700.0
2009-05-28 14:20:00,90.84,91.21,90.84,91.18,5863700.0,67.4213,67.6959,67.4213,67.6736,5863700.0
2009-05-28 14:25:00,91.18,91.25,91.1,91.11,3267200.0,67.6736,67.7256,67.6142,67.6216,3267200.0
2009-05-28 14:30:00,91.11,91.34,91.08,91.3,2618300.0,67.6216,67.7924,67.5994,67.7627,2618300.0
2009-05-28 14:35:00,91.29,91.32,91.16,91.17,1925200.0,67.7552,67.7775,67.6588,67.6662,1925200.0
2009-05-28 14:40:00,91.17,91.21,90.9,90.93,3222600.0,67.6662,67.6959,67.4658,67.4881,3222600.0
2009-05-28 14:45:00,90.92,91.1,90.9,91.05,2167100.0,67.4806,67.6142,67.4658,67.5771,2167100.0
2009-05-28 14:50:00,91.09,91.19,91.03,91.11,1625300.0,67.6068,67.681,67.5623,67.6216,1625300.0
2009-05-28 14:55:00,91.1,91.18,90.95,91.11,2487400.0,67.6142,67.6736,67.5029,67.6216,2487400.0
2009-05-28 15:00:00,91.11,91.26,91.08,91.15,1726600.0,67.6216,67.733,67.5994,67.6513,1726600.0
2009-05-28 15:05:00,91.15,91.22,91.03,91.04,1441600.0,67.6513,67.7033,67.5623,67.5697,1441600.0
2009-05-28 15:10:00,91.03,91.05,90.76,90.86,3892800.0,67.5623,67.5771,67.3619,67.4361,3892800.0
2009-05-28 15:15:00,90.87,90.97,90.82,90.93,1448400.0,67.4435,67.5177,67.4064,67.4881,1448400.0
2009-05-28 15:20:00,90.92,90.94,90.67,90.71,2278900.0,67.4806,67.4955,67.2951,67.3248,2278900.0
2009-05-28 15:25:00,90.71,90.92,90.63,90.89,2658200.0,67.3248,67.4806,67.2654,67.4584,2658200.0
2009-05-28 15:30:00,90.9,91.02,90.76,90.97,3425400.0,67.4658,67.5548,67.3619,67.5177,3425400.0
2009-05-28 15:35:00,90.97,91.01,90.77,90.99,2759900.0,67.5177,67.5474,67.3693,67.5326,2759900.0
2009-05-28 15:40:00,90.98,91.17,90.8,91.01,4018500.0,67.5252,67.6662,67.3916,67.5474,4018500.0
2009-05-28 15:45:00,91.01,91.07,90.89,91.02,3241300.0,67.5474,67.592,67.4584,67.5548,3241300.0
2009-05-28 15:50:00,91.03,91.15,90.71,90.78,4983900.0,67.5623,67.6513,67.3248,67.3767,4983900.0
2009-05-28 15:55:00,90.78,91.08,90.75,90.94,8019600.0,67.3767,67.5994,67.3545,67.4955,8019600.0
2009-05-29 09:30:00,91.43,91.44,91.14,91.19,5568900.0,67.8592,67.8666,67.6439,67.681,5568900.0
2009-05-29 09:35:00,91.2,91.43,91.05,91.37,2990900.0,67.6884,67.8592,67.5771,67.8146,2990900.0
2009-05-29 09:40:00,91.38,91.68,90.95,91.13,10461800.0,67.822,68.0447,67.5029,67.6365,10461800.0
2009-05-29 09:45:00,91.13,91.14,90.68,90.8,11363500.0,67.6365,67.6439,67.3025,67.3916,11363500.0
2009-05-29 09:50:00,90.8,91.07,90.72,90.99,3806200.0,67.3916,67.592,67.3322,67.5326,3806200.0
2009-05-29 09:55:00,91.0,91.2,90.83,91.14,4889900.0,67.54,67.6884,67.4138,67.6439,4889900.0
2009-05-29 10:00:00,91.14,91.26,90.91,90.92,3909200.0,67.6439,67.733,67.4732,67.4806,3909200.0
2009-05-29 10:05:00,90.92,91.27,90.9,91.18,3674300.0,67.4806,67.7404,67.4658,67.6736,3674300.0
2009-05-29 10:10:00,91.17,91.27,91.04,91.22,2730300.0,67.6662,67.7404,67.5697,67.7033,2730300.0
2009-05-29 10:15:00,91.23,91.46,91.22,91.35,4128200.0,67.7107,67.8814,67.7033,67.7998,4128200.0
2009-05-29 10:20:00,91.36,91.62,91.34,91.58,2924300.0,67.8072,68.0002,67.7924,67.9705,2924300.0
2009-05-29 10:25:00,91.58,91.6,91.45,91.53,2110000.0,67.9705,67.9853,67.874,67.9334,2110000.0
2009-05-29 10:30:00,91.53,91.57,91.05,91.43,1851300.0,67.9334,67.9631,67.5771,67.8592,1851300.0
2009-05-29 10:35:00,91.42,91.51,91.31,91.46,3194600.0,67.8517,67.9185,67.7701,67.8814,3194600.0
2009-05-29 10:40:00,91.45,91.57,91.29,91.33,2699600.0,67.874,67.9631,67.7552,67.7849,2699600.0
2009-05-29 10:45:00,91.32,91.33,91.11,91.26,3522400.0,67.7775,67.7849,67.6216,67.733,3522400.0
2009-05-29 10:50:00,91.26,91.42,91.18,91.38,2105000.0,67.733,67.8517,67.6736,67.822,2105000.0
2009-05-29 10:55:00,91.39,91.45,91.31,91.32,1859500.0,67.8295,67.874,67.7701,67.7775,1859500.0
2009-05-29 11:00:00,91.32,91.4,91.15,91.3,1778300.0,67.7775,67.8369,67.6513,67.7627,1778300.0
2009-05-29 11:05:00,91.29,91.32,91.11,91.16,1749700.0,67.7552,67.7775,67.6216,67.6588,1749700.0
2009-05-29 11:10:00,91.17,91.17,90.96,91.12,2524500.0,67.6662,67.6662,67.5103,67.6291,2524500.0
2009-05-29 11:15:00,91.12,91.18,91.05,91.05,1750700.0,67.6291,67.6736,67.5771,67.5771,1750700.0
2009-05-29 11:20:00,91.06,91.26,91.0,91.26,2571200.0,67.5845,67.733,67.54,67.733,2571200.0
2009-05-29 11:25:00,91.25,91.35,90.94,90.98,3153800.0,67.7256,67.7998,67.4955,67.5252,3153800.0
2009-05-29 11:30:00,90.94,91.07,90.88,91.05,3375700.0,67.4955,67.592,67.4509,67.5771,3375700.0
2009-05-29 11:35:00,91.05,91.07,90.87,90.89,3756600.0,67.5771,67.592,67.4435,67.4584,3756600.0
2009-05-29 11:40:00,90.9,91.14,90.83,91.1,3701900.0,67.4658,67.6439,67.4138,67.6142,3701900.0
2009-05-29 11:45:00,91.11,91.12,91.0,91.08,1605400.0,67.6216,67.6291,67.54,67.5994,1605400.0
2009-05-29 11:50:00,91.08,91.14,90.97,90.99,1688600.0,67.5994,67.6439,67.5177,67.5326,1688600.0
2009-05-29 11:55:00,90.99,91.04,90.81,90.89,2569900.0,67.5326,67.5697,67.399,67.4584,2569900.0
2009-05-29 12:00:00,90.89,91.06,90.89,91.05,1040900.0,67.4584,67.5845,67.4584,67.5771,1040900.0
2009-05-29 12:05:00,91.06,91.13,91.02,91.05,1219500.0,67.5845,67.6365,67.5548,67.5771,1219500.0
2009-05-29 12:10:00,91.05,91.19,91.04,91.13,1121000.0,67.5771,67.681,67.5697,67.6365,1121000.0
2009-05-29 12:15:00,91.14,91.24,91.13,91.22,857900.0,67.6439,67.7181,67.6365,67.7033,857900.0
2009-05-29 12:20:00,91.22,91.22,91.1,91.14,1184000.0,67.7033,67.7033,67.6142,67.6439,1184000.0
2009-05-29 12:25:00,91.14,91.3,91.1,91.21,1788400.0,67.6439,67.7627,67.6142,67.6959,1788400.0
2009-05-29 12:30:00,91.21,91.25,91.12,91.16,1330800.0,67.6959,67.7256,67.6291,67.6588,1330800.0
2009-05-29 12:35:00,91.15,91.23,91.0,91.07,2495300.0,67.6513,67.7107,67.54,67.592,2495300.0
2009-05-29 12:40:00,91.06,91.18,90.95,91.09,1747700.0,67.5845,67.6736,67.5029,67.6068,1747700.0
2009-05-29 12:45:00,91.09,91.17,90.97,91.03,1461100.0,67.6068,67.6662,67.5177,67.5623,1461100.0
2009-05-29 12:50:00,91.03,91.12,91.03,91.08,994900.0,67.5623,67.6291,67.5623,67.5994,994900.0
2009-05-29 12:55:00,91.08,91.12,91.05,91.08,761700.0,67.5994,67.6291,67.5771,67.5994,761700.0
2009-05-29 13:00:00,91.08,91.27,91.07,91.23,1486900.0,67.5994,67.7404,67.592,67.7107,1486900.0
2009-05-29 13:05:00,91.22,91.26,91.12,91.15,800100.0,67.7033,67.733,67.6291,67.6513,800100.0
2009-05-29 13:10:00,91.15,91.22,91.14,91.19,989400.0,67.6513,67.7033,67.6439,67.681,989400.0
2009-05-29 13:15:00,91.18,91.21,91.1,91.16,978100.0,67.6736,67.6959,67.6142,67.6588,978100.0
2009-05-29 13:20:00,91.16,91.3,91.13,91.27,1522700.0,67.6588,67.7627,67.6365,67.7404,1522700.0
2009-05-29 13:25:00,91.28,91.29,91.23,91.27,1171100.0,67.7478,67.7552,67.7107,67.7404,1171100.0
2009-05-29 13:30:00,91.27,91.45,91.24,91.4,3341200.0,67.7404,67.874,67.7181,67.8369,3341200.0
2009-05-29 13:35:00,91.41,91.43,91.36,91.38,1256400.0,67.8443,67.8592,67.8072,67.822,1256400.0
2009-05-29 13:40:00,91.37,91.43,91.36,91.41,776200.0,67.8146,67.8592,67.8072,67.8443,776200.0
2009-05-29 13:45:00,91.42,91.45,91.34,91.34,923200.0,67.8517,67.874,67.7924,67.7924,923200.0
2009-05-29 13:50:00,91.35,91.35,91.24,91.3,1170400.0,67.7998,67.7998,67.7181,67.7627,1170400.0
2009-05-29 13:55:00,91.3,91.35,91.29,91.3,375500.0,67.7627,67.7998,67.7552,67.7627,375500.0
2009-05-29 14:00:00,91.3,91.36,91.2,91.34,1078200.0,67.7627,67.8072,67.6884,67.7924,1078200.0
2009-05-29 14:05:00,91.34,91.35,91.32,91.33,335500.0,67.7924,67.7998,67.7775,67.7849,335500.0
2009-05-29 14:10:00,91.33,91.42,91.33,91.41,498500.0,67.7849,67.8517,67.7849,67.8443,498500.0
2009-05-29 14:15:00,91.41,91.45,91.36,91.39,1116200.0,67.8443,67.874,67.8072,67.8295,1116200.0
2009-05-29 14:20:00,91.39,91.4,91.21,91.23,1126000.0,67.8295,67.8369,67.6959,67.7107,1126000.0
2009-05-29 14:25:00,91.23,91.31,91.19,91.26,1117200.0,67.7107,67.7701,67.681,67.733,1117200.0
2009-05-29 14:30:00,91.25,91.29,91.11,91.14,1704600.0,67.7256,67.7552,67.6216,67.6439,1704600.0
2009-05-29 14:35:00,91.15,91.17,91.1,91.14,1218700.0,67.6513,67.6662,67.6142,67.6439,1218700.0
2009-05-29 14:40:00,91.14,91.19,91.03,91.07,2276300.0,67.6439,67.681,67.5623,67.592,2276300.0
2009-05-29 14:45:00,91.06,91.11,91.0,91.01,1941600.0,67.5845,67.6216,67.54,67.5474,1941600.0
2009-05-29 14:50:00,91.02,91.03,90.81,90.92,3224300.0,67.5548,67.5623,67.399,67.4806,3224300.0
2009-05-29 14:55:00,90.93,91.06,90.92,91.05,2074400.0,67.4881,67.5845,67.4806,67.5771,2074400.0
2009-05-29 15:00:00,91.05,91.06,90.96,91.01,1253900.0,67.5771,67.5845,67.5103,67.5474,1253900.0
2009-05-29 15:05:00,91.0,91.25,91.0,91.17,1957000.0,67.54,67.7256,67.54,67.6662,1957000.0
2009-05-29 15:10:00,91.17,91.28,91.15,91.17,1917800.0,67.6662,67.7478,67.6513,67.6662,1917800.0
2009-05-29 15:15:00,91.16,91.33,91.13,91.31,1218100.0,67.6588,67.7849,67.6365,67.7701,1218100.0
2009-05-29 15:20:00,91.31,91.34,91.09,91.16,2369000.0,67.7701,67.7924,67.6068,67.6588,2369000.0
2009-05-29 15:25:00,91.16,91.36,91.14,91.3,1425700.0,67.6588,67.8072,67.6439,67.7627,1425700.0
2009-05-29 15:30:00,91.3,91.33,91.13,91.15,1620600.0,67.7627,67.7849,67.6365,67.6513,1620600.0
2009-05-29 15:35:00,91.15,91.4,91.14,91.34,2406500.0,67.6513,67.8369,67.6439,67.7924,2406500.0
2009-05-29 15:40:00,91.35,91.62,91.3,91.56,5160900.0,67.7998,68.0002,67.7627,67.9556,5160900.0
2009-05-29 15:45:00,91.57,91.63,91.47,91.59,4031200.0,67.9631,68.0076,67.8888,67.9779,4031200.0
2009-05-29 15:50:00,91.59,91.78,91.08,91.58,6211800.0,67.9779,68.1189,67.5994,67.9705,6211800.0
2009-05-29 15:55:00,91.58,92.69,91.58,92.65,20586200.0,67.9705,68.7943,67.9705,68.7646,20586200.0
2009-06-01 09:30:00,93.65,93.74,93.49,93.55,6724700.0,69.5068,69.5736,69.3881,69.4326,6724700.0
2009-06-01 09:35:00,93.54,93.61,93.43,93.5,4974500.0,69.4252,69.4771,69.3435,69.3955,4974500.0
2009-06-01 09:40:00,93.5,93.88,93.47,93.86,7328900.0,69.3955,69.6775,69.3732,69.6627,7328900.0
2009-06-01 09:45:00,93.86,93.97,93.86,93.89,4634100.0,69.6627,69.7443,69.6627,69.685,4634100.0
2009-06-01 09:50:00,93.89,94.17,93.89,94.13,6889400.0,69.685,69.8928,69.685,69.8631,6889400.0
2009-06-01 09:55:00,94.13,94.24,93.94,94.01,6582900.0,69.8631,69.9447,69.7221,69.774,6582900.0
2009-06-01 10:00:00,94.01,94.45,94.0,94.42,13815800.0,69.774,70.1006,69.7666,70.0783,13815800.0
2009-06-01 10:05:00,94.41,94.52,94.33,94.35,4813200.0,70.0709,70.1525,70.0115,70.0264,4813200.0
2009-06-01 10:10:00,94.35,94.47,94.32,94.46,3627400.0,70.0264,70.1154,70.0041,70.108,3627400.0
2009-06-01 10:15:00,94.46,94.62,94.46,94.62,4126700.0,70.108,70.2268,70.108,70.2268,4126700.0
2009-06-01 10:20:00,94.62,94.65,94.53,94.55,3590700.0,70.2268,70.249,70.16,70.1748,3590700.0
2009-06-01 10:25:00,94.54,94.65,94.43,94.44,3206300.0,70.1674,70.249,70.0857,70.0932,3206300.0
2009-06-01 10:30:00,94.44,94.5,94.39,94.42,4629900.0,70.0932,70.1377,70.0561,70.0783,4629900.0
2009-06-01 10:35:00,94.43,94.6,94.4,94.57,3022700.0,70.0857,70.2119,70.0635,70.1897,3022700.0
2009-06-01 10:40:00,94.57,94.59,94.45,94.47,2169000.0,70.1897,70.2045,70.1006,70.1154,2169000.0
2009-06-01 10:45:00,94.47,94.48,94.36,94.42,2850700.0,70.1154,70.1229,70.0338,70.0783,2850700.0
2009-06-01 10:50:00,94.41,94.53,94.41,94.49,2047800.0,70.0709,70.16,70.0709,70.1303,2047800.0
2009-06-01 10:55:00,94.48,94.63,94.48,94.58,2064000.0,70.1229,70.2342,70.1229,70.1971,2064000.0
2009-06-01 11:00:00,94.57,94.64,94.56,94.6,1654900.0,70.1897,70.2416,70.1822,70.2119,1654900.0
2009-06-01 11:05:00,94.59,94.76,94.57,94.57,2570700.0,70.2045,70.3307,70.1897,70.1897,2570700.0
2009-06-01 11:10:00,94.57,94.64,94.51,94.53,1467900.0,70.1897,70.2416,70.1451,70.16,1467900.0
2009-06-01 11:15:00,94.53,94.57,94.52,94.54,826000.0,70.16,70.1897,70.1525,70.1674,826000.0
2009-06-01 11:20:00,94.54,94.68,94.54,94.62,1589100.0,70.1674,70.2713,70.1674,70.2268,1589100.0
2009-06-01 11:25:00,94.62,94.66,94.57,94.64,1241600.0,70.2268,70.2564,70.1897,70.2416,1241600.0
2009-06-01 11:30:00,94.64,94.66,94.55,94.59,1683700.0,70.2416,70.2564,70.1748,70.2045,1683700.0
2009-06-01 11:35:00,94.59,94.62,94.52,94.57,929700.0,70.2045,70.2268,70.1525,70.1897,929700.0
2009-06-01 11:40:00,94.57,94.59,94.52,94.59,767400.0,70.1897,70.2045,70.1525,70.2045,767400.0
2009-06-01 11:45:00,94.59,94.69,94.58,94.65,1410400.0,70.2045,70.2787,70.1971,70.249,1410400.0
2009-06-01 11:50:00,94.65,94.66,94.56,94.66,1004800.0,70.249,70.2564,70.1822,70.2564,1004800.0
2009-06-01 11:55:00,94.65,94.82,94.63,94.73,2731200.0,70.249,70.3752,70.2342,70.3084,2731200.0
2009-06-01 12:00:00,94.73,94.77,94.66,94.71,1380900.0,70.3084,70.3381,70.2564,70.2936,1380900.0
2009-06-01 12:05:00,94.7,94.75,94.63,94.69,1592200.0,70.2861,70.3232,70.2342,70.2787,1592200.0
2009-06-01 12:10:00,94.69,94.74,94.67,94.74,909200.0,70.2787,70.3158,70.2639,70.3158,909200.0
2009-06-01 12:15:00,94.75,94.75,94.66,94.7,807200.0,70.3232,70.3232,70.2564,70.2861,807200.0
2009-06-01 12:20:00,94.7,94.72,94.68,94.71,875400.0,70.2861,70.301,70.2713,70.2936,875400.0
2009-06-01 12:25:00,94.7,94.84,94.7,94.81,1658300.0,70.2861,70.39,70.2861,70.3678,1658300.0
2009-06-01 12:30:00,94.81,94.89,94.78,94.82,1992800.0,70.3678,70.4272,70.3455,70.3752,1992800.0
2009-06-01 12:35:00,94.82,94.87,94.81,94.82,1635700.0,70.3752,70.4123,70.3678,70.3752,1635700.0
2009-06-01 12:40:00,94.81,94.86,94.78,94.84,1320900.0,70.3678,70.4049,70.3455,70.39,1320900.0
2009-06-01 12:45:00,94.84,94.91,94.83,94.87,1097600.0,70.39,70.442,70.3826,70.4123,1097600.0
2009-06-01 12:50:00,94.87,94.91,94.84,94.86,1087700.0,70.4123,70.442,70.39,70.4049,1087700.0
2009-06-01 12:55:00,94.85,94.86,94.62,94.65,4018600.0,70.3975,70.4049,70.2268,70.249,4018600.0
2009-06-01 13:00:00,94.66,94.69,94.59,94.62,2122800.0,70.2564,70.2787,70.2045,70.2268,2122800.0
2009-06-01 13:05:00,94.62,94.68,94.59,94.66,1325500.0,70.2268,70.2713,70.2045,70.2564,1325500.0
2009-06-01 13:10:00,94.66,94.67,94.56,94.61,1526000.0,70.2564,70.2639,70.1822,70.2193,1526000.0
2009-06-01 13:15:00,94.61,94.67,94.6,94.64,701500.0,70.2193,70.2639,70.2119,70.2416,701500.0
2009-06-01 13:20:00,94.64,94.7,94.63,94.69,1317100.0,70.2416,70.2861,70.2342,70.2787,1317100.0
2009-06-01 13:25:00,94.68,94.69,94.66,94.68,504400.0,70.2713,70.2787,70.2564,70.2713,504400.0
2009-06-01 13:30:00,94.69,94.74,94.68,94.7,1174600.0,70.2787,70.3158,70.2713,70.2861,1174600.0
2009-06-01 13:35:00,94.7,94.77,94.68,94.77,1455000.0,70.2861,70.3381,70.2713,70.3381,1455000.0
2009-06-01 13:40:00,94.77,94.85,94.7,94.75,1122200.0,70.3381,70.3975,70.2861,70.3232,1122200.0
2009-06-01 13:45:00,94.74,94.92,94.74,94.88,2317800.0,70.3158,70.4494,70.3158,70.4197,2317800.0
2009-06-01 13:50:00,94.88,94.89,94.84,94.84,698100.0,70.4197,70.4272,70.39,70.39,698100.0
2009-06-01 13:55:00,94.85,95.1,94.84,95.03,4062100.0,70.3975,70.583,70.39,70.5311,4062100.0
2009-06-01 14:00:00,95.04,95.15,95.03,95.11,2665800.0,70.5385,70.6201,70.5311,70.5904,2665800.0
2009-06-01 14:05:00,95.12,95.17,94.96,94.99,3502800.0,70.5979,70.635,70.4791,70.5014,3502800.0
2009-06-01 14:10:00,94.99,95.05,94.88,94.89,2354300.0,70.5014,70.5459,70.4197,70.4272,2354300.0
2009-06-01 14:15:00,94.89,95.0,94.88,94.9,1264500.0,70.4272,70.5088,70.4197,70.4346,1264500.0
2009-06-01 14:20:00,94.89,94.93,94.88,94.91,1193000.0,70.4272,70.4568,70.4197,70.442,1193000.0
2009-06-01 14:25:00,94.91,95.03,94.89,94.89,2113200.0,70.442,70.5311,70.4272,70.4272,2113200.0
2009-06-01 14:30:00,94.89,94.92,94.74,94.78,2852500.0,70.4272,70.4494,70.3158,70.3455,2852500.0
2009-06-01 14:35:00,94.78,94.88,94.72,94.85,1706500.0,70.3455,70.4197,70.301,70.3975,1706500.0
2009-06-01 14:40:00,94.85,94.9,94.74,94.86,2631700.0,70.3975,70.4346,70.3158,70.4049,2631700.0
2009-06-01 14:45:00,94.86,94.97,94.73,94.78,2068800.0,70.4049,70.4865,70.3084,70.3455,2068800.0
2009-06-01 14:50:00,94.78,94.79,94.65,94.74,3665100.0,70.3455,70.3529,70.249,70.3158,3665100.0
2009-06-01 14:55:00,94.74,94.82,94.71,94.78,2005800.0,70.3158,70.3752,70.2936,70.3455,2005800.0
2009-06-01 15:00:00,94.78,94.83,94.71,94.72,1551800.0,70.3455,70.3826,70.2936,70.301,1551800.0
2009-06-01 15:05:00,94.72,94.72,94.52,94.6,3582900.0,70.301,70.301,70.1525,70.2119,3582900.0
2009-06-01 15:10:00,94.6,94.63,94.41,94.42,4923800.0,70.2119,70.2342,70.0709,70.0783,4923800.0
2009-06-01 15:15:00,94.42,94.52,94.38,94.44,2861200.0,70.0783,70.1525,70.0486,70.0932,2861200.0
2009-06-01 15:20:00,94.45,94.63,94.43,94.61,2461600.0,70.1006,70.2342,70.0857,70.2193,2461600.0
2009-06-01 15:25:00,94.62,94.84,94.6,94.83,3589000.0,70.2268,70.39,70.2119,70.3826,3589000.0
2009-06-01 15:30:00,94.83,94.92,94.76,94.8,4453300.0,70.3826,70.4494,70.3307,70.3604,4453300.0
2009-06-01 15:35:00,94.81,94.97,94.78,94.94,4073400.0,70.3678,70.4865,70.3455,70.4643,4073400.0
2009-06-01 15:40:00,94.93,95.09,94.83,94.89,5824900.0,70.4568,70.5756,70.3826,70.4272,5824900.0
2009-06-01 15:45:00,94.89,94.91,94.67,94.82,4471000.0,70.4272,70.442,70.2639,70.3752,4471000.0
2009-06-01 15:50:00,94.81,95.05,94.8,94.86,6368800.0,70.3678,70.5459,70.3604,70.4049,6368800.0
2009-06-01 15:55:00,94.86,94.88,94.43,94.77,17243700.0,70.4049,70.4197,70.0857,70.3381,17243700.0
2009-06-02 09:30:00,94.4,94.47,94.16,94.22,4708800.0,70.0635,70.1154,69.8854,69.9299,4708800.0
2009-06-02 09:35:00,94.22,94.64,94.21,94.64,3886900.0,69.9299,70.2416,69.9225,70.2416,3886900.0
2009-06-02 09:40:00,94.64,94.74,94.54,94.58,6747700.0,70.2416,70.3158,70.1674,70.1971,6747700.0
2009-06-02 09:45:00,94.58,94.65,94.48,94.63,2510800.0,70.1971,70.249,70.1229,70.2342,2510800.0
2009-06-02 09:50:00,94.62,94.85,87.53,94.79,4806900.0,70.2268,70.3975,64.9646,70.3529,4806900.0
2009-06-02 09:55:00,94.79,94.88,94.72,94.88,3734200.0,70.3529,70.4197,70.301,70.4197,3734200.0
2009-06-02 10:00:00,94.85,95.37,94.72,95.16,14738100.0,70.3975,70.7834,70.301,70.6275,14738100.0
2009-06-02 10:05:00,95.19,95.27,95.04,95.25,4844500.0,70.6498,70.7092,70.5385,70.6943,4844500.0
2009-06-02 10:10:00,95.25,95.29,94.89,94.94,4420500.0,70.6943,70.724,70.4272,70.4643,4420500.0
2009-06-02 10:15:00,94.95,95.02,94.78,94.85,5247100.0,70.4717,70.5236,70.3455,70.3975,5247100.0
2009-06-02 10:20:00,94.85,94.95,94.77,94.94,3814300.0,70.3975,70.4717,70.3381,70.4643,3814300.0
2009-06-02 10:25:00,94.94,95.13,94.91,95.06,3253700.0,70.4643,70.6053,70.442,70.5533,3253700.0
2009-06-02 10:30:00,95.05,95.17,94.94,94.99,3347300.0,70.5459,70.635,70.4643,70.5014,3347300.0
2009-06-02 10:35:00,94.99,95.09,94.93,95.07,2489600.0,70.5014,70.5756,70.4568,70.5608,2489600.0
2009-06-02 10:40:00,95.07,95.15,95.01,95.09,2613400.0,70.5608,70.6201,70.5162,70.5756,2613400.0
2009-06-02 10:45:00,95.09,95.1,87.97,94.98,1979400.0,70.5756,70.583,65.2911,70.494,1979400.0
2009-06-02 10:50:00,94.98,95.01,94.75,94.77,3500200.0,70.494,70.5162,70.3232,70.3381,3500200.0
2009-06-02 10:55:00,94.78,94.94,94.73,94.85,3666400.0,70.3455,70.4643,70.3084,70.3975,3666400.0
2009-06-02 11:00:00,94.85,94.94,94.82,94.83,1804700.0,70.3975,70.4643,70.3752,70.3826,1804700.0
2009-06-02 11:05:00,94.84,94.9,94.79,94.83,1900400.0,70.39,70.4346,70.3529,70.3826,1900400.0
2009-06-02 11:10:00,94.83,94.92,94.73,94.84,2553900.0,70.3826,70.4494,70.3084,70.39,2553900.0
2009-06-02 11:15:00,94.84,94.93,94.75,94.9,2633300.0,70.39,70.4568,70.3232,70.4346,2633300.0
2009-06-02 11:20:00,94.9,95.0,94.85,94.96,2072000.0,70.4346,70.5088,70.3975,70.4791,2072000.0
2009-06-02 11:25:00,94.96,94.99,94.84,94.84,1417100.0,70.4791,70.5014,70.39,70.39,1417100.0
2009-06-02 11:30:00,94.84,94.9,94.61,94.63,3911100.0,70.39,70.4346,70.2193,70.2342,3911100.0
2009-06-02 11:35:00,94.63,94.65,94.48,94.49,3448400.0,70.2342,70.249,70.1229,70.1303,3448400.0
2009-06-02 11:40:00,94.49,94.62,94.47,94.59,2034000.0,70.1303,70.2268,70.1154,70.2045,2034000.0
2009-06-02 11:45:00,94.59,94.66,94.52,94.52,1283000.0,70.2045,70.2564,70.1525,70.1525,1283000.0
2009-06-02 11:50:00,94.52,94.63,94.52,94.63,1237300.0,70.1525,70.2342,70.1525,70.2342,1237300.0
2009-06-02 11:55:00,94.63,94.69,94.59,94.61,2092500.0,70.2342,70.2787,70.2045,70.2193,2092500.0
2009-06-02 12:00:00,94.6,94.76,94.6,94.74,2315000.0,70.2119,70.3307,70.2119,70.3158,2315000.0
2009-06-02 12:05:00,94.74,94.76,94.62,94.65,2527700.0,70.3158,70.3307,70.2268,70.249,2527700.0
2009-06-02 12:10:00,94.65,94.69,94.62,94.65,893500.0,70.249,70.2787,70.2268,70.249,893500.0
2009-06-02 12:15:00,94.64,94.71,94.58,94.69,1335700.0,70.2416,70.2936,70.1971,70.2787,1335700.0
2009-06-02 12:20:00,94.69,94.71,94.54,94.6,2615000.0,70.2787,70.2936,70.1674,70.2119,2615000.0
2009-06-02 12:25:00,94.61,94.61,94.41,94.45,1539800.0,70.2193,70.2193,70.0709,70.1006,1539800.0
2009-06-02 12:30:00,94.45,94.49,94.41,94.43,1211400.0,70.1006,70.1303,70.0709,70.0857,1211400.0
2009-06-02 12:35:00,94.43,94.63,94.42,94.62,1258900.0,70.0857,70.2342,70.0783,70.2268,1258900.0
2009-06-02 12:40:00,94.61,94.65,94.58,94.61,510000.0,70.2193,70.249,70.1971,70.2193,510000.0
2009-06-02 12:45:00,94.61,94.62,94.57,94.59,396300.0,70.2193,70.2268,70.1897,70.2045,396300.0
2009-06-02 12:50:00,94.59,94.75,94.54,94.69,1128700.0,70.2045,70.3232,70.1674,70.2787,1128700.0
2009-06-02 12:55:00,94.69,94.76,94.67,94.67,1384900.0,70.2787,70.3307,70.2639,70.2639,1384900.0
2009-06-02 13:00:00,94.68,94.7,94.6,94.63,1340700.0,70.2713,70.2861,70.2119,70.2342,1340700.0
2009-06-02 13:05:00,94.64,94.7,94.6,94.67,946900.0,70.2416,70.2861,70.2119,70.2639,946900.0
2009-06-02 13:10:00,94.67,94.71,94.58,94.6,974200.0,70.2639,70.2936,70.1971,70.2119,974200.0
2009-06-02 13:15:00,94.59,94.65,94.56,94.6,1121200.0,70.2045,70.249,70.1822,70.2119,1121200.0
2009-06-02 13:20:00,94.6,94.68,94.56,94.68,1176600.0,70.2119,70.2713,70.1822,70.2713,1176600.0
2009-06-02 13:25:00,94.68,94.85,94.65,94.8,2651700.0,70.2713,70.3975,70.249,70.3604,2651700.0
2009-06-02 13:30:00,94.79,94.88,94.78,94.85,1741900.0,70.3529,70.4197,70.3455,70.3975,1741900.0
2009-06-02 13:35:00,94.86,94.94,94.65,94.85,1599700.0,70.4049,70.4643,70.249,70.3975,1599700.0
2009-06-02 13:40:00,94.86,94.93,94.85,94.92,1422900.0,70.4049,70.4568,70.3975,70.4494,1422900.0
2009-06-02 13:45:00,94.93,95.01,94.92,94.92,1414600.0,70.4568,70.5162,70.4494,70.4494,1414600.0
2009-06-02 13:50:00,94.92,94.97,94.8,94.84,1329200.0,70.4494,70.4865,70.3604,70.39,1329200.0
2009-06-02 13:55:00,94.84,94.94,94.83,94.93,1171400.0,70.39,70.4643,70.3826,70.4568,1171400.0
2009-06-02 14:00:00,94.94,94.94,94.72,94.72,1579200.0,70.4643,70.4643,70.301,70.301,1579200.0
2009-06-02 14:05:00,94.73,94.85,94.72,94.81,932300.0,70.3084,70.3975,70.301,70.3678,932300.0
2009-06-02 14:10:00,94.81,94.82,94.75,94.81,770600.0,70.3678,70.3752,70.3232,70.3678,770600.0
2009-06-02 14:15:00,94.81,95.05,94.81,95.0,3906500.0,70.3678,70.5459,70.3678,70.5088,3906500.0
2009-06-02 14:20:00,94.99,95.18,94.99,95.04,2704900.0,70.5014,70.6424,70.5014,70.5385,2704900.0
2009-06-02 14:25:00,95.04,95.13,94.99,95.04,1949700.0,70.5385,70.6053,70.5014,70.5385,1949700.0
2009-06-02 14:30:00,95.04,95.08,94.93,94.96,1615900.0,70.5385,70.5682,70.4568,70.4791,1615900.0
2009-06-02 14:35:00,94.96,95.04,94.95,95.02,1088500.0,70.4791,70.5385,70.4717,70.5236,1088500.0
2009-06-02 14:40:00,95.03,95.2,95.01,95.12,2369000.0,70.5311,70.6572,70.5162,70.5979,2369000.0
2009-06-02 14:45:00,95.13,95.17,95.03,95.05,1536200.0,70.6053,70.635,70.5311,70.5459,1536200.0
2009-06-02 14:50:00,95.06,95.11,94.99,95.09,1267100.0,70.5533,70.5904,70.5014,70.5756,1267100.0
2009-06-02 14:55:00,95.09,95.11,94.94,94.94,1401100.0,70.5756,70.5904,70.4643,70.4643,1401100.0
2009-06-02 15:00:00,94.96,95.13,94.94,95.12,2152400.0,70.4791,70.6053,70.4643,70.5979,2152400.0
2009-06-02 15:05:00,95.12,95.22,95.11,95.17,2798900.0,70.5979,70.6721,70.5904,70.635,2798900.0
2009-06-02 15:10:00,95.17,95.2,95.06,95.09,2418100.0,70.635,70.6572,70.5533,70.5756,2418100.0
2009-06-02 15:15:00,95.08,95.12,95.02,95.05,1983900.0,70.5682,70.5979,70.5236,70.5459,1983900.0
2009-06-02 15:20:00,95.06,95.06,94.91,94.97,2350500.0,70.5533,70.5533,70.442,70.4865,2350500.0
2009-06-02 15:25:00,94.98,95.22,94.93,94.97,3387500.0,70.494,70.6721,70.4568,70.4865,3387500.0
2009-06-02 15:30:00,94.97,95.0,94.84,94.89,2630300.0,70.4865,70.5088,70.39,70.4272,2630300.0
2009-06-02 15:35:00,94.89,95.17,94.89,95.15,2619800.0,70.4272,70.635,70.4272,70.6201,2619800.0
2009-06-02 15:40:00,95.15,95.19,95.03,95.1,2608700.0,70.6201,70.6498,70.5311,70.583,2608700.0
2009-06-02 15:45:00,95.1,95.17,95.01,95.15,2043700.0,70.583,70.635,70.5162,70.6201,2043700.0
2009-06-02 15:50:00,95.14,95.16,94.76,94.85,5118900.0,70.6127,70.6275,70.3307,70.3975,5118900.0
2009-06-02 15:55:00,94.86,95.01,94.77,94.86,7897700.0,70.4049,70.5162,70.3381,70.4049,7897700.0
2009-06-02 16:00:00,94.86,94.92,94.61,94.69,3505100.0,70.4049,70.4494,70.2193,70.2787,3505100.0
2009-06-02 16:05:00,94.69,95.17,94.64,94.66,1446900.0,70.2787,70.635,70.2416,70.2564,1446900.0
2009-06-02 16:10:00,94.66,94.9,94.65,94.73,1044900.0,70.2564,70.4346,70.249,70.3084,1044900.0
2009-06-03 09:30:00,94.05,94.13,93.93,94.0,3748600.0,69.8037,69.8631,69.7146,69.7666,3748600.0
2009-06-03 09:35:00,94.01,94.12,93.86,94.03,4780000.0,69.774,69.8557,69.6627,69.7889,4780000.0
2009-06-03 09:40:00,94.04,94.07,93.77,93.78,4824100.0,69.7963,69.8186,69.5959,69.6033,4824100.0
2009-06-03 09:45:00,93.77,93.93,93.72,93.87,3501100.0,69.5959,69.7146,69.5588,69.6701,3501100.0
2009-06-03 09:50:00,93.87,94.03,93.51,93.53,7446100.0,69.6701,69.7889,69.4029,69.4178,7446100.0
2009-06-03 09:55:00,93.53,93.68,93.5,93.68,3011100.0,69.4178,69.5291,69.3955,69.5291,3011100.0
2009-06-03 10:00:00,93.68,93.69,93.4,93.57,8932300.0,69.5291,69.5365,69.3213,69.4475,8932300.0
2009-06-03 10:05:00,93.57,93.62,93.43,93.58,2966700.0,69.4475,69.4846,69.3435,69.4549,2966700.0
2009-06-03 10:10:00,93.58,93.68,93.55,93.65,2945700.0,69.4549,69.5291,69.4326,69.5068,2945700.0
2009-06-03 10:15:00,93.64,93.65,93.4,93.41,2675300.0,69.4994,69.5068,69.3213,69.3287,2675300.0
2009-06-03 10:20:00,93.41,93.44,93.28,93.29,3457700.0,69.3287,69.351,69.2322,69.2396,3457700.0
2009-06-03 10:25:00,93.29,93.53,93.28,93.51,2094400.0,69.2396,69.4178,69.2322,69.4029,2094400.0
2009-06-03 10:30:00,93.51,93.52,93.4,93.45,1575400.0,69.4029,69.4103,69.3213,69.3584,1575400.0
2009-06-03 10:35:00,93.44,93.51,93.42,93.45,1365900.0,69.351,69.4029,69.3361,69.3584,1365900.0
2009-06-03 10:40:00,93.45,93.63,93.37,93.58,2299200.0,69.3584,69.492,69.299,69.4549,2299200.0
2009-06-03 10:45:00,93.57,93.61,93.49,93.52,1500100.0,69.4475,69.4771,69.3881,69.4103,1500100.0
2009-06-03 10:50:00,93.52,93.7,93.51,93.62,2190500.0,69.4103,69.5439,69.4029,69.4846,2190500.0
2009-06-03 10:55:00,93.61,93.71,93.57,93.7,1117500.0,69.4771,69.5514,69.4475,69.5439,1117500.0
2009-06-03 11:00:00,93.7,93.72,93.59,93.64,1392300.0,69.5439,69.5588,69.4623,69.4994,1392300.0
2009-06-03 11:05:00,93.64,93.65,93.54,93.57,713300.0,69.4994,69.5068,69.4252,69.4475,713300.0
2009-06-03 11:10:00,93.57,93.58,93.51,93.56,1013500.0,69.4475,69.4549,69.4029,69.44,1013500.0
2009-06-03 11:15:00,93.55,93.59,93.42,93.5,1681100.0,69.4326,69.4623,69.3361,69.3955,1681100.0
2009-06-03 11:20:00,93.5,93.74,93.5,93.74,1463900.0,69.3955,69.5736,69.3955,69.5736,1463900.0
2009-06-03 11:25:00,93.74,93.79,93.64,93.64,2126300.0,69.5736,69.6107,69.4994,69.4994,2126300.0
2009-06-03 11:30:00,93.66,93.68,93.61,93.61,887700.0,69.5143,69.5291,69.4771,69.4771,887700.0
2009-06-03 11:35:00,93.61,93.66,93.56,93.63,1705800.0,69.4771,69.5143,69.44,69.492,1705800.0
2009-06-03 11:40:00,93.63,93.75,93.53,93.59,1966400.0,69.492,69.581,69.4178,69.4623,1966400.0
2009-06-03 11:45:00,93.59,93.64,93.54,93.59,1610800.0,69.4623,69.4994,69.4252,69.4623,1610800.0
2009-06-03 11:50:00,93.58,93.6,93.49,93.5,1771700.0,69.4549,69.4697,69.3881,69.3955,1771700.0
2009-06-03 11:55:00,93.5,93.56,93.43,93.47,2000500.0,69.3955,69.44,69.3435,69.3732,2000500.0
2009-06-03 12:00:00,93.48,93.49,93.4,93.42,907700.0,69.3807,69.3881,69.3213,69.3361,907700.0
2009-06-03 12:05:00,93.42,93.54,93.41,93.47,2227800.0,69.3361,69.4252,69.3287,69.3732,2227800.0
2009-06-03 12:10:00,93.48,93.49,93.38,93.38,992500.0,69.3807,69.3881,69.3064,69.3064,992500.0
2009-06-03 12:15:00,93.38,93.51,93.37,93.5,1611700.0,69.3064,69.4029,69.299,69.3955,1611700.0
2009-06-03 12:20:00,93.5,93.55,93.39,93.4,1484000.0,69.3955,69.4326,69.3139,69.3213,1484000.0
2009-06-03 12:25:00,93.41,93.41,93.28,93.3,3210400.0,69.3287,69.3287,69.2322,69.2471,3210400.0
2009-06-03 12:30:00,93.3,93.37,93.23,93.35,2309300.0,69.2471,69.299,69.1951,69.2842,2309300.0
2009-06-03 12:35:00,93.35,93.38,93.31,93.37,1544100.0,69.2842,69.3064,69.2545,69.299,1544100.0
2009-06-03 12:40:00,93.38,93.42,93.33,93.36,1395100.0,69.3064,69.3361,69.2693,69.2916,1395100.0
2009-06-03 12:45:00,93.36,93.37,93.29,93.31,823800.0,69.2916,69.299,69.2396,69.2545,823800.0
2009-06-03 12:50:00,93.32,93.34,93.22,93.25,1123500.0,69.2619,69.2767,69.1877,69.21,1123500.0
2009-06-03 12:55:00,93.24,93.29,93.12,93.16,2651400.0,69.2025,69.2396,69.1135,69.1432,2651400.0
2009-06-03 13:00:00,93.16,93.16,93.08,93.13,1531300.0,69.1432,69.1432,69.0838,69.1209,1531300.0
2009-06-03 13:05:00,93.12,93.17,93.1,93.11,1188000.0,69.1135,69.1506,69.0986,69.106,1188000.0
2009-06-03 13:10:00,93.11,93.14,93.07,93.14,1498600.0,69.106,69.1283,69.0764,69.1283,1498600.0
2009-06-03 13:15:00,93.13,93.15,93.08,93.12,1548200.0,69.1209,69.1357,69.0838,69.1135,1548200.0
2009-06-03 13:20:00,93.12,93.12,93.05,93.09,1107100.0,69.1135,69.1135,69.0615,69.0912,1107100.0
2009-06-03 13:25:00,93.09,93.1,92.93,93.01,2608800.0,69.0912,69.0986,68.9724,69.0318,2608800.0
2009-06-03 13:30:00,93.0,93.1,93.0,93.02,2393900.0,69.0244,69.0986,69.0244,69.0392,2393900.0
2009-06-03 13:35:00,93.03,93.06,92.95,93.01,1519800.0,69.0467,69.0689,68.9873,69.0318,1519800.0
2009-06-03 13:40:00,93.01,93.04,92.83,92.94,2375700.0,69.0318,69.0541,68.8982,68.9799,2375700.0
2009-06-03 13:45:00,92.94,92.94,92.79,92.8,4635100.0,68.9799,68.9799,68.8685,68.876,4635100.0
2009-06-03 13:50:00,92.8,92.91,92.79,92.88,2314100.0,68.876,68.9576,68.8685,68.9353,2314100.0
2009-06-03 13:55:00,92.87,92.96,92.84,92.95,1862400.0,68.9279,68.9947,68.9056,68.9873,1862400.0
2009-06-03 14:00:00,92.95,93.0,92.91,93.0,1628600.0,68.9873,69.0244,68.9576,69.0244,1628600.0
2009-06-03 14:05:00,93.0,93.01,92.89,92.93,2299900.0,69.0244,69.0318,68.9428,68.9724,2299900.0
2009-06-03 14:10:00,92.93,92.97,92.82,92.94,1581400.0,68.9724,69.0021,68.8908,68.9799,1581400.0
2009-06-03 14:15:00,92.94,93.05,92.93,93.0,1994800.0,68.9799,69.0615,68.9724,69.0244,1994800.0
2009-06-03 14:20:00,93.01,93.05,92.94,92.97,1962900.0,69.0318,69.0615,68.9799,69.0021,1962900.0
2009-06-03 14:25:00,92.96,93.04,92.9,92.94,1859800.0,68.9947,69.0541,68.9502,68.9799,1859800.0
2009-06-03 14:30:00,92.94,92.98,92.84,92.87,3149000.0,68.9799,69.0096,68.9056,68.9279,3149000.0
2009-06-03 14:35:00,92.87,92.96,92.83,92.9,1631700.0,68.9279,68.9947,68.8982,68.9502,1631700.0
2009-06-03 14:40:00,92.9,92.98,92.88,92.91,1952300.0,68.9502,69.0096,68.9353,68.9576,1952300.0
2009-06-03 14:45:00,92.9,93.0,92.82,92.93,2430400.0,68.9502,69.0244,68.8908,68.9724,2430400.0
2009-06-03 14:50:00,92.93,92.97,92.91,92.96,1010000.0,68.9724,69.0021,68.9576,68.9947,1010000.0
2009-06-03 14:55:00,92.96,93.22,92.95,93.12,5674300.0,68.9947,69.1877,68.9873,69.1135,5674300.0
2009-06-03 15:00:00,93.11,93.21,93.05,93.1,2801300.0,69.106,69.1803,69.0615,69.0986,2801300.0
2009-06-03 15:05:00,93.1,93.22,93.07,93.17,2241900.0,69.0986,69.1877,69.0764,69.1506,2241900.0
2009-06-03 15:10:00,93.18,93.18,93.05,93.1,1836200.0,69.158,69.158,69.0615,69.0986,1836200.0
2009-06-03 15:15:00,93.09,93.2,93.05,93.1,2089200.0,69.0912,69.1728,69.0615,69.0986,2089200.0
2009-06-03 15:20:00,93.1,93.15,93.03,93.08,2519900.0,69.0986,69.1357,69.0467,69.0838,2519900.0
2009-06-03 15:25:00,93.08,93.1,92.85,92.86,3741900.0,69.0838,69.0986,68.9131,68.9205,3741900.0
2009-06-03 15:30:00,92.86,93.01,92.78,92.87,4429400.0,68.9205,69.0318,68.8611,68.9279,4429400.0
2009-06-03 15:35:00,92.85,92.91,92.76,92.87,3706700.0,68.9131,68.9576,68.8463,68.9279,3706700.0
2009-06-03 15:40:00,92.86,93.19,92.85,93.08,6367700.0,68.9205,69.1654,68.9131,69.0838,6367700.0
2009-06-03 15:45:00,93.09,93.29,93.08,93.25,6580800.0,69.0912,69.2396,69.0838,69.21,6580800.0
2009-06-03 15:50:00,93.25,93.41,93.23,93.24,6469500.0,69.21,69.3287,69.1951,69.2025,6469500.0
2009-06-03 15:55:00,93.24,93.66,93.21,93.65,10366600.0,69.2025,69.5143,69.1803,69.5068,10366600.0
2009-06-04 09:30:00,93.98,94.03,93.77,93.83,4196100.0,69.7518,69.7889,69.5959,69.6404,4196100.0
2009-06-04 09:35:00,93.83,94.0,93.79,93.91,3665500.0,69.6404,69.7666,69.6107,69.6998,3665500.0
2009-06-04 09:40:00,93.92,94.05,93.82,93.83,3321300.0,69.7072,69.8037,69.633,69.6404,3321300.0
2009-06-04 09:45:00,93.83,93.88,93.6,93.63,4102400.0,69.6404,69.6775,69.4697,69.492,4102400.0
2009-06-04 09:50:00,93.63,93.64,93.49,93.61,4676900.0,69.492,69.4994,69.3881,69.4771,4676900.0
2009-06-04 09:55:00,93.61,93.75,93.59,93.75,2545000.0,69.4771,69.581,69.4623,69.581,2545000.0
2009-06-04 10:00:00,93.74,93.77,93.58,93.6,2162400.0,69.5736,69.5959,69.4549,69.4697,2162400.0
2009-06-04 10:05:00,93.6,93.61,93.3,93.41,5746400.0,69.4697,69.4771,69.2471,69.3287,5746400.0
2009-06-04 10:10:00,93.42,93.53,93.36,93.49,2326700.0,69.3361,69.4178,69.2916,69.3881,2326700.0
2009-06-04 10:15:00,93.49,93.5,93.38,93.47,2089900.0,69.3881,69.3955,69.3064,69.3732,2089900.0
2009-06-04 10:20:00,93.47,93.81,93.46,93.81,3690200.0,69.3732,69.6256,69.3658,69.6256,3690200.0
2009-06-04 10:25:00,93.81,93.9,93.73,93.82,2566800.0,69.6256,69.6924,69.5662,69.633,2566800.0
2009-06-04 10:30:00,93.81,93.86,93.67,93.81,2003600.0,69.6256,69.6627,69.5217,69.6256,2003600.0
2009-06-04 10:35:00,93.82,93.91,93.75,93.87,1514500.0,69.633,69.6998,69.581,69.6701,1514500.0
2009-06-04 10:40:00,93.87,93.9,93.74,93.87,1545800.0,69.6701,69.6924,69.5736,69.6701,1545800.0
2009-06-04 10:45:00,93.88,93.99,93.88,93.92,1723900.0,69.6775,69.7592,69.6775,69.7072,1723900.0
2009-06-04 10:50:00,93.92,94.1,93.89,94.03,3166700.0,69.7072,69.8408,69.685,69.7889,3166700.0
2009-06-04 10:55:00,94.04,94.25,94.02,94.14,3280200.0,69.7963,69.9521,69.7814,69.8705,3280200.0
2009-06-04 11:00:00,94.15,94.23,94.03,94.04,3215700.0,69.8779,69.9373,69.7889,69.7963,3215700.0
2009-06-04 11:05:00,94.05,94.11,94.04,94.07,1272300.0,69.8037,69.8482,69.7963,69.8186,1272300.0
2009-06-04 11:10:00,94.07,94.13,94.01,94.05,1624900.0,69.8186,69.8631,69.774,69.8037,1624900.0
2009-06-04 11:15:00,94.05,94.26,94.05,94.19,2371900.0,69.8037,69.9596,69.8037,69.9076,2371900.0
2009-06-04 11:20:00,94.2,94.27,94.14,94.19,1616200.0,69.915,69.967,69.8705,69.9076,1616200.0
2009-06-04 11:25:00,94.19,94.21,94.02,94.08,3399700.0,69.9076,69.9225,69.7814,69.826,3399700.0
2009-06-04 11:30:00,94.08,94.11,93.97,94.05,3068700.0,69.826,69.8482,69.7443,69.8037,3068700.0
2009-06-04 11:35:00,94.05,94.07,93.97,94.07,3107200.0,69.8037,69.8186,69.7443,69.8186,3107200.0
2009-06-04 11:40:00,94.07,94.09,94.02,94.05,1629300.0,69.8186,69.8334,69.7814,69.8037,1629300.0
2009-06-04 11:45:00,94.05,94.11,94.01,94.05,999400.0,69.8037,69.8482,69.774,69.8037,999400.0
2009-06-04 11:50:00,94.05,94.12,94.04,94.08,894700.0,69.8037,69.8557,69.7963,69.826,894700.0
2009-06-04 11:55:00,94.06,94.08,93.92,93.92,1216100.0,69.8111,69.826,69.7072,69.7072,1216100.0
2009-06-04 12:00:00,93.92,93.95,93.81,93.82,3360700.0,69.7072,69.7295,69.6256,69.633,3360700.0
2009-06-04 12:05:00,93.82,93.9,93.81,93.87,836200.0,69.633,69.6924,69.6256,69.6701,836200.0
2009-06-04 12:10:00,93.86,93.88,93.76,93.8,2309500.0,69.6627,69.6775,69.5885,69.6182,2309500.0
2009-06-04 12:15:00,93.8,93.94,93.78,93.91,1119300.0,69.6182,69.7221,69.6033,69.6998,1119300.0
2009-06-04 12:20:00,93.91,94.07,93.9,94.05,1555900.0,69.6998,69.8186,69.6924,69.8037,1555900.0
2009-06-04 12:25:00,94.04,94.1,94.04,94.1,890900.0,69.7963,69.8408,69.7963,69.8408,890900.0
2009-06-04 12:30:00,94.1,94.1,94.05,94.08,1079400.0,69.8408,69.8408,69.8037,69.826,1079400.0
2009-06-04 12:35:00,94.08,94.13,94.05,94.1,1593300.0,69.826,69.8631,69.8037,69.8408,1593300.0
2009-06-04 12:40:00,94.09,94.19,94.07,94.18,1602800.0,69.8334,69.9076,69.8186,69.9002,1602800.0
2009-06-04 12:45:00,94.18,94.28,94.08,94.09,2234700.0,69.9002,69.9744,69.826,69.8334,2234700.0
2009-06-04 12:50:00,94.08,94.13,94.08,94.1,620900.0,69.826,69.8631,69.826,69.8408,620900.0
2009-06-04 12:55:00,94.11,94.16,94.04,94.15,1447500.0,69.8482,69.8854,69.7963,69.8779,1447500.0
2009-06-04 13:00:00,94.14,94.21,94.12,94.18,1078400.0,69.8705,69.9225,69.8557,69.9002,1078400.0
2009-06-04 13:05:00,94.18,94.21,94.09,94.18,1578800.0,69.9002,69.9225,69.8334,69.9002,1578800.0
2009-06-04 13:10:00,94.18,94.27,94.17,94.19,2152700.0,69.9002,69.967,69.8928,69.9076,2152700.0
2009-06-04 13:15:00,94.18,94.36,94.18,94.33,3602300.0,69.9002,70.0338,69.9002,70.0115,3602300.0
2009-06-04 13:20:00,94.32,94.44,94.32,94.36,1595800.0,70.0041,70.0932,70.0041,70.0338,1595800.0
2009-06-04 13:25:00,94.35,94.38,94.33,94.35,666000.0,70.0264,70.0486,70.0115,70.0264,666000.0
2009-06-04 13:30:00,94.35,94.55,94.34,94.54,1225200.0,70.0264,70.1748,70.0189,70.1674,1225200.0
2009-06-04 13:35:00,94.55,94.58,94.47,94.57,2203700.0,70.1748,70.1971,70.1154,70.1897,2203700.0
2009-06-04 13:40:00,94.57,94.59,94.43,94.43,1975300.0,70.1897,70.2045,70.0857,70.0857,1975300.0
2009-06-04 13:45:00,94.43,94.57,94.41,94.54,1750200.0,70.0857,70.1897,70.0709,70.1674,1750200.0
2009-06-04 13:50:00,94.54,94.59,94.4,94.43,2194500.0,70.1674,70.2045,70.0635,70.0857,2194500.0
2009-06-04 13:55:00,94.43,94.51,94.4,94.49,1412800.0,70.0857,70.1451,70.0635,70.1303,1412800.0
2009-06-04 14:00:00,94.49,94.53,94.41,94.46,1476000.0,70.1303,70.16,70.0709,70.108,1476000.0
2009-06-04 14:05:00,94.46,94.63,94.46,94.6,2519000.0,70.108,70.2342,70.108,70.2119,2519000.0
2009-06-04 14:10:00,94.61,94.63,94.47,94.47,1348100.0,70.2193,70.2342,70.1154,70.1154,1348100.0
2009-06-04 14:15:00,94.5,94.58,94.47,94.54,1157700.0,70.1377,70.1971,70.1154,70.1674,1157700.0
2009-06-04 14:20:00,94.55,94.61,94.49,94.49,1082100.0,70.1748,70.2193,70.1303,70.1303,1082100.0
2009-06-04 14:25:00,94.49,94.61,94.49,94.54,2875400.0,70.1303,70.2193,70.1303,70.1674,2875400.0
2009-06-04 14:30:00,94.54,94.61,94.51,94.52,1844200.0,70.1674,70.2193,70.1451,70.1525,1844200.0
2009-06-04 14:35:00,94.51,94.51,94.37,94.4,3593100.0,70.1451,70.1451,70.0412,70.0635,3593100.0
2009-06-04 14:40:00,94.41,94.6,94.39,94.51,3341700.0,70.0709,70.2119,70.0561,70.1451,3341700.0
2009-06-04 14:45:00,94.52,94.62,94.5,94.54,1652200.0,70.1525,70.2268,70.1377,70.1674,1652200.0
2009-06-04 14:50:00,94.54,94.61,94.39,94.43,2350900.0,70.1674,70.2193,70.0561,70.0857,2350900.0
2009-06-04 14:55:00,94.43,94.52,94.38,94.42,2125900.0,70.0857,70.1525,70.0486,70.0783,2125900.0
2009-06-04 15:00:00,94.42,94.47,94.31,94.34,2642300.0,70.0783,70.1154,69.9967,70.0189,2642300.0
2009-06-04 15:05:00,94.34,94.41,94.26,94.3,3511900.0,70.0189,70.0709,69.9596,69.9893,3511900.0
2009-06-04 15:10:00,94.3,94.42,94.26,94.4,2314800.0,69.9893,70.0783,69.9596,70.0635,2314800.0
2009-06-04 15:15:00,94.39,94.4,94.3,94.4,1650300.0,70.0561,70.0635,69.9893,70.0635,1650300.0
2009-06-04 15:20:00,94.4,94.46,94.37,94.42,1423000.0,70.0635,70.108,70.0412,70.0783,1423000.0
2009-06-04 15:25:00,94.42,94.5,94.41,94.47,1735300.0,70.0783,70.1377,70.0709,70.1154,1735300.0
2009-06-04 15:30:00,94.47,94.49,94.32,94.47,2145900.0,70.1154,70.1303,70.0041,70.1154,2145900.0
2009-06-04 15:35:00,94.48,94.57,94.43,94.54,2017000.0,70.1229,70.1897,70.0857,70.1674,2017000.0
2009-06-04 15:40:00,94.53,94.55,94.33,94.41,3340100.0,70.16,70.1748,70.0115,70.0709,3340100.0
2009-06-04 15:45:00,94.4,94.58,94.34,94.36,5847900.0,70.0635,70.1971,70.0189,70.0338,5847900.0
2009-06-04 15:50:00,94.36,94.62,94.34,94.41,5257600.0,70.0338,70.2268,70.0189,70.0709,5257600.0
2009-06-04 15:55:00,94.42,94.67,94.41,94.55,9593200.0,70.0783,70.2639,70.0709,70.1748,9593200.0
2009-06-05 09:30:00,95.5,95.67,95.35,95.38,6650300.0,70.8799,71.0061,70.7686,70.7908,6650300.0
2009-06-05 09:35:00,95.38,95.62,95.29,95.56,5874800.0,70.7908,70.969,70.724,70.9244,5874800.0
2009-06-05 09:40:00,95.57,95.61,95.31,95.35,5035200.0,70.9318,70.9615,70.7389,70.7686,5035200.0
2009-06-05 09:45:00,95.33,95.36,94.56,94.7,11566600.0,70.7537,70.776,70.1822,70.2861,11566600.0
2009-06-05 09:50:00,94.7,94.95,94.59,94.81,8219400.0,70.2861,70.4717,70.2045,70.3678,8219400.0
2009-06-05 09:55:00,94.81,94.84,94.42,94.67,7003100.0,70.3678,70.39,70.0783,70.2639,7003100.0
2009-06-05 10:00:00,94.67,94.78,94.54,94.74,4491900.0,70.2639,70.3455,70.1674,70.3158,4491900.0
2009-06-05 10:05:00,94.77,94.78,94.12,94.15,9914900.0,70.3381,70.3455,69.8557,69.8779,9914900.0
2009-06-05 10:10:00,94.14,94.16,93.8,93.99,7047500.0,69.8705,69.8854,69.6182,69.7592,7047500.0
2009-06-05 10:15:00,93.98,94.21,93.96,94.19,5160400.0,69.7518,69.9225,69.7369,69.9076,5160400.0
2009-06-05 10:20:00,94.2,94.43,94.16,94.36,5192800.0,69.915,70.0857,69.8854,70.0338,5192800.0
2009-06-05 10:25:00,94.36,94.47,94.31,94.34,3394300.0,70.0338,70.1154,69.9967,70.0189,3394300.0
2009-06-05 10:30:00,94.34,94.53,94.17,94.42,5138300.0,70.0189,70.16,69.8928,70.0783,5138300.0
2009-06-05 10:35:00,94.41,94.66,94.34,94.57,4639400.0,70.0709,70.2564,70.0189,70.1897,4639400.0
2009-06-05 10:40:00,94.56,94.84,94.54,94.77,7247100.0,70.1822,70.39,70.1674,70.3381,7247100.0
2009-06-05 10:45:00,94.77,94.93,94.7,94.74,3449200.0,70.3381,70.4568,70.2861,70.3158,3449200.0
2009-06-05 10:50:00,94.75,94.78,94.62,94.73,3921900.0,70.3232,70.3455,70.2268,70.3084,3921900.0
2009-06-05 10:55:00,94.67,94.85,94.61,94.84,2796900.0,70.2639,70.3975,70.2193,70.39,2796900.0
2009-06-05 11:00:00,94.84,95.12,94.81,95.08,3619100.0,70.39,70.5979,70.3678,70.5682,3619100.0
2009-06-05 11:05:00,95.07,95.16,95.03,95.06,2712300.0,70.5608,70.6275,70.5311,70.5533,2712300.0
2009-06-05 11:10:00,95.06,95.07,94.81,94.86,3851700.0,70.5533,70.5608,70.3678,70.4049,3851700.0
2009-06-05 11:15:00,94.86,94.94,94.82,94.9,1304800.0,70.4049,70.4643,70.3752,70.4346,1304800.0
2009-06-05 11:20:00,94.9,95.06,94.86,94.9,2470300.0,70.4346,70.5533,70.4049,70.4346,2470300.0
2009-06-05 11:25:00,94.9,94.93,94.8,94.83,2415100.0,70.4346,70.4568,70.3604,70.3826,2415100.0
2009-06-05 11:30:00,94.83,94.84,94.66,94.69,1741300.0,70.3826,70.39,70.2564,70.2787,1741300.0
2009-06-05 11:35:00,94.7,94.7,94.57,94.66,2226100.0,70.2861,70.2861,70.1897,70.2564,2226100.0
2009-06-05 11:40:00,94.65,94.8,94.55,94.79,1911000.0,70.249,70.3604,70.1748,70.3529,1911000.0
2009-06-05 11:45:00,94.78,94.84,94.73,94.74,1334700.0,70.3455,70.39,70.3084,70.3158,1334700.0
2009-06-05 11:50:00,94.74,94.92,94.56,94.87,2530300.0,70.3158,70.4494,70.1822,70.4123,2530300.0
2009-06-05 11:55:00,94.87,94.92,94.83,94.88,1335900.0,70.4123,70.4494,70.3826,70.4197,1335900.0
2009-06-05 12:00:00,94.88,94.89,94.79,94.86,920000.0,70.4197,70.4272,70.3529,70.4049,920000.0
2009-06-05 12:05:00,94.86,94.96,94.8,94.82,1924800.0,70.4049,70.4791,70.3604,70.3752,1924800.0
2009-06-05 12:10:00,94.81,94.84,94.66,94.71,2018400.0,70.3678,70.39,70.2564,70.2936,2018400.0
2009-06-05 12:15:00,94.71,94.87,94.71,94.81,1069200.0,70.2936,70.4123,70.2936,70.3678,1069200.0
2009-06-05 12:20:00,94.81,94.93,94.73,94.87,1125100.0,70.3678,70.4568,70.3084,70.4123,1125100.0
2009-06-05 12:25:00,94.88,95.03,94.87,94.98,2347500.0,70.4197,70.5311,70.4123,70.494,2347500.0
2009-06-05 12:30:00,94.99,95.05,94.88,94.91,1300900.0,70.5014,70.5459,70.4197,70.442,1300900.0
2009-06-05 12:35:00,94.91,95.03,94.88,95.02,1208300.0,70.442,70.5311,70.4197,70.5236,1208300.0
2009-06-05 12:40:00,95.03,95.03,94.88,94.95,1136000.0,70.5311,70.5311,70.4197,70.4717,1136000.0
2009-06-05 12:45:00,94.95,95.04,94.94,94.98,1629700.0,70.4717,70.5385,70.4643,70.494,1629700.0
2009-06-05 12:50:00,94.98,95.07,94.92,95.02,1464400.0,70.494,70.5608,70.4494,70.5236,1464400.0
2009-06-05 12:55:00,95.02,95.04,94.92,95.02,949700.0,70.5236,70.5385,70.4494,70.5236,949700.0
2009-06-05 13:00:00,95.02,95.03,94.96,95.0,535000.0,70.5236,70.5311,70.4791,70.5088,535000.0
2009-06-05 13:05:00,95.0,95.02,94.94,94.95,509300.0,70.5088,70.5236,70.4643,70.4717,509300.0
2009-06-05 13:10:00,94.94,94.97,94.69,94.83,3052800.0,70.4643,70.4865,70.2787,70.3826,3052800.0
2009-06-05 13:15:00,94.82,94.86,94.73,94.77,995700.0,70.3752,70.4049,70.3084,70.3381,995700.0
2009-06-05 13:20:00,94.77,94.8,94.64,94.72,2011500.0,70.3381,70.3604,70.2416,70.301,2011500.0
2009-06-05 13:25:00,94.71,94.73,94.68,94.71,473600.0,70.2936,70.3084,70.2713,70.2936,473600.0
2009-06-05 13:30:00,94.71,94.78,94.7,94.77,403700.0,70.2936,70.3455,70.2861,70.3381,403700.0
2009-06-05 13:35:00,94.76,94.77,94.64,94.67,1024800.0,70.3307,70.3381,70.2416,70.2639,1024800.0
2009-06-05 13:40:00,94.68,94.89,94.66,94.82,1630300.0,70.2713,70.4272,70.2564,70.3752,1630300.0
2009-06-05 13:45:00,94.82,94.86,94.8,94.83,653200.0,70.3752,70.4049,70.3604,70.3826,653200.0
2009-06-05 13:50:00,94.83,94.86,94.81,94.83,344100.0,70.3826,70.4049,70.3678,70.3826,344100.0
2009-06-05 13:55:00,94.83,94.86,94.54,94.65,4024400.0,70.3826,70.4049,70.1674,70.249,4024400.0
2009-06-05 14:00:00,94.64,94.71,94.47,94.5,2150100.0,70.2416,70.2936,70.1154,70.1377,2150100.0
2009-06-05 14:05:00,94.49,94.53,94.33,94.35,2710500.0,70.1303,70.16,70.0115,70.0264,2710500.0
2009-06-05 14:10:00,94.34,94.43,94.29,94.31,1932500.0,70.0189,70.0857,69.9818,69.9967,1932500.0
2009-06-05 14:15:00,94.31,94.34,94.11,94.16,3162600.0,69.9967,70.0189,69.8482,69.8854,3162600.0
2009-06-05 14:20:00,94.17,94.26,93.99,94.22,3445500.0,69.8928,69.9596,69.7592,69.9299,3445500.0
2009-06-05 14:25:00,94.22,94.25,94.13,94.16,2389300.0,69.9299,69.9521,69.8631,69.8854,2389300.0
2009-06-05 14:30:00,94.16,94.17,94.0,94.0,2964000.0,69.8854,69.8928,69.7666,69.7666,2964000.0
2009-06-05 14:35:00,94.0,94.22,93.94,94.13,3339200.0,69.7666,69.9299,69.7221,69.8631,3339200.0
2009-06-05 14:40:00,94.14,94.35,94.08,94.33,2586200.0,69.8705,70.0264,69.826,70.0115,2586200.0
2009-06-05 14:45:00,94.33,94.37,94.24,94.37,2090800.0,70.0115,70.0412,69.9447,70.0412,2090800.0
2009-06-05 14:50:00,94.36,94.45,94.33,94.35,1771100.0,70.0338,70.1006,70.0115,70.0264,1771100.0
2009-06-05 14:55:00,94.35,94.43,94.32,94.35,1422600.0,70.0264,70.0857,70.0041,70.0264,1422600.0
2009-06-05 15:00:00,94.34,94.37,94.19,94.3,2431600.0,70.0189,70.0412,69.9076,69.9893,2431600.0
2009-06-05 15:05:00,94.31,94.56,94.3,94.37,3883500.0,69.9967,70.1822,69.9893,70.0412,3883500.0
2009-06-05 15:10:00,94.39,94.5,94.35,94.42,2969200.0,70.0561,70.1377,70.0264,70.0783,2969200.0
2009-06-05 15:15:00,94.42,94.45,94.3,94.43,1613000.0,70.0783,70.1006,69.9893,70.0857,1613000.0
2009-06-05 15:20:00,94.43,94.51,94.36,94.44,1994700.0,70.0857,70.1451,70.0338,70.0932,1994700.0
2009-06-05 15:25:00,94.44,94.45,94.27,94.28,1213000.0,70.0932,70.1006,69.967,69.9744,1213000.0
2009-06-05 15:30:00,94.28,94.45,94.25,94.43,1607500.0,69.9744,70.1006,69.9521,70.0857,1607500.0
2009-06-05 15:35:00,94.44,94.66,94.43,94.64,3275700.0,70.0932,70.2564,70.0857,70.2416,3275700.0
2009-06-05 15:40:00,94.65,94.79,94.44,94.53,3978400.0,70.249,70.3529,70.0932,70.16,3978400.0
2009-06-05 15:45:00,94.53,94.66,94.25,94.31,3621300.0,70.16,70.2564,69.9521,69.9967,3621300.0
2009-06-05 15:50:00,94.31,94.51,94.3,94.44,4871000.0,69.9967,70.1451,69.9893,70.0932,4871000.0
2009-06-05 15:55:00,94.44,94.55,94.35,94.55,6107300.0,70.0932,70.1748,70.0264,70.1748,6107300.0
2009-06-08 09:30:00,93.85,93.99,93.77,93.85,4110200.0,69.6553,69.7592,69.5959,69.6553,4110200.0
2009-06-08 09:35:00,93.85,93.91,93.63,93.65,4153200.0,69.6553,69.6998,69.492,69.5068,4153200.0
2009-06-08 09:40:00,93.65,93.75,93.44,93.47,4499300.0,69.5068,69.581,69.351,69.3732,4499300.0
2009-06-08 09:45:00,93.46,93.47,93.36,93.39,3329000.0,69.3658,69.3732,69.2916,69.3139,3329000.0
2009-06-08 09:50:00,93.4,93.55,93.39,93.52,2490800.0,69.3213,69.4326,69.3139,69.4103,2490800.0
2009-06-08 09:55:00,93.51,93.51,93.3,93.39,2107800.0,69.4029,69.4029,69.2471,69.3139,2107800.0
2009-06-08 10:00:00,93.39,93.45,93.27,93.45,3108800.0,69.3139,69.3584,69.2248,69.3584,3108800.0
2009-06-08 10:05:00,93.45,93.6,93.11,93.53,4223200.0,69.3584,69.4697,69.106,69.4178,4223200.0
2009-06-08 10:10:00,93.53,93.6,93.28,93.29,3139000.0,69.4178,69.4697,69.2322,69.2396,3139000.0
2009-06-08 10:15:00,93.3,93.31,93.17,93.29,3235800.0,69.2471,69.2545,69.1506,69.2396,3235800.0
2009-06-08 10:20:00,93.29,93.35,93.25,93.31,2405000.0,69.2396,69.2842,69.21,69.2545,2405000.0
2009-06-08 10:25:00,93.31,93.44,93.28,93.38,1847800.0,69.2545,69.351,69.2322,69.3064,1847800.0
2009-06-08 10:30:00,93.39,93.58,93.37,93.5,1848400.0,69.3139,69.4549,69.299,69.3955,1848400.0
2009-06-08 10:35:00,93.5,93.74,93.49,93.72,1786500.0,69.3955,69.5736,69.3881,69.5588,1786500.0
2009-06-08 10:40:00,93.72,93.82,93.7,93.77,2201400.0,69.5588,69.633,69.5439,69.5959,2201400.0
2009-06-08 10:45:00,93.76,93.8,93.66,93.68,1839100.0,69.5885,69.6182,69.5143,69.5291,1839100.0
2009-06-08 10:50:00,93.68,93.82,93.66,93.73,2239800.0,69.5291,69.633,69.5143,69.5662,2239800.0
2009-06-08 10:55:00,93.73,93.75,93.62,93.65,1879800.0,69.5662,69.581,69.4846,69.5068,1879800.0
2009-06-08 11:00:00,93.64,93.7,93.55,93.58,2059900.0,69.4994,69.5439,69.4326,69.4549,2059900.0
2009-06-08 11:05:00,93.59,93.66,93.49,93.53,1825300.0,69.4623,69.5143,69.3881,69.4178,1825300.0
2009-06-08 11:10:00,93.53,93.6,93.48,93.59,1191300.0,69.4178,69.4697,69.3807,69.4623,1191300.0
2009-06-08 11:15:00,93.59,93.75,93.56,93.7,1261300.0,69.4623,69.581,69.44,69.5439,1261300.0
2009-06-08 11:20:00,93.69,93.76,93.62,93.63,2413100.0,69.5365,69.5885,69.4846,69.492,2413100.0
2009-06-08 11:25:00,93.63,93.67,93.43,93.48,1927900.0,69.492,69.5217,69.3435,69.3807,1927900.0
2009-06-08 11:30:00,93.48,93.49,93.4,93.47,1785700.0,69.3807,69.3881,69.3213,69.3732,1785700.0
2009-06-08 11:35:00,93.48,93.53,93.35,93.52,2494200.0,69.3807,69.4178,69.2842,69.4103,2494200.0
2009-06-08 11:40:00,93.52,93.52,93.41,93.45,949000.0,69.4103,69.4103,69.3287,69.3584,949000.0
2009-06-08 11:45:00,93.44,93.45,93.31,93.34,1132100.0,69.351,69.3584,69.2545,69.2767,1132100.0
2009-06-08 11:50:00,93.34,93.4,93.25,93.29,1471600.0,69.2767,69.3213,69.21,69.2396,1471600.0
2009-06-08 11:55:00,93.29,93.39,93.27,93.39,1164100.0,69.2396,69.3139,69.2248,69.3139,1164100.0
2009-06-08 12:00:00,93.38,93.43,93.2,93.22,1680300.0,69.3064,69.3435,69.1728,69.1877,1680300.0
2009-06-08 12:05:00,93.21,93.27,93.21,93.26,1246900.0,69.1803,69.2248,69.1803,69.2174,1246900.0
2009-06-08 12:10:00,93.26,93.27,93.11,93.12,2127800.0,69.2174,69.2248,69.106,69.1135,2127800.0
2009-06-08 12:15:00,93.12,93.18,93.04,93.16,2238900.0,69.1135,69.158,69.0541,69.1432,2238900.0
2009-06-08 12:20:00,93.15,93.23,93.13,93.19,985900.0,69.1357,69.1951,69.1209,69.1654,985900.0
2009-06-08 12:25:00,93.2,93.27,93.17,93.23,1223200.0,69.1728,69.2248,69.1506,69.1951,1223200.0
2009-06-08 12:30:00,93.23,93.3,93.09,93.12,2345300.0,69.1951,69.2471,69.0912,69.1135,2345300.0
2009-06-08 12:35:00,93.11,93.33,93.11,93.3,2144800.0,69.106,69.2693,69.106,69.2471,2144800.0
2009-06-08 12:40:00,93.29,93.39,93.29,93.34,1385400.0,69.2396,69.3139,69.2396,69.2767,1385400.0
2009-06-08 12:45:00,93.34,93.37,93.23,93.27,1438700.0,69.2767,69.299,69.1951,69.2248,1438700.0
2009-06-08 12:50:00,93.28,93.28,93.21,93.24,449000.0,69.2322,69.2322,69.1803,69.2025,449000.0
2009-06-08 12:55:00,93.24,93.32,93.21,93.28,1219100.0,69.2025,69.2619,69.1803,69.2322,1219100.0
2009-06-08 13:00:00,93.27,93.38,93.27,93.29,1373300.0,69.2248,69.3064,69.2248,69.2396,1373300.0
2009-06-08 13:05:00,93.28,93.44,93.28,93.41,1666500.0,69.2322,69.351,69.2322,69.3287,1666500.0
2009-06-08 13:10:00,93.41,93.42,93.3,93.35,1371800.0,69.3287,69.3361,69.2471,69.2842,1371800.0
2009-06-08 13:15:00,93.36,93.48,93.31,93.45,2091100.0,69.2916,69.3807,69.2545,69.3584,2091100.0
2009-06-08 13:20:00,93.44,93.5,93.4,93.44,1641800.0,69.351,69.3955,69.3213,69.351,1641800.0
2009-06-08 13:25:00,93.44,93.44,93.34,93.39,1034000.0,69.351,69.351,69.2767,69.3139,1034000.0
2009-06-08 13:30:00,93.39,93.42,93.34,93.38,647000.0,69.3139,69.3361,69.2767,69.3064,647000.0
2009-06-08 13:35:00,93.38,93.45,93.38,93.4,525300.0,69.3064,69.3584,69.3064,69.3213,525300.0
2009-06-08 13:40:00,93.4,93.48,93.32,93.48,1045700.0,69.3213,69.3807,69.2619,69.3807,1045700.0
2009-06-08 13:45:00,93.48,93.7,93.45,93.62,3178400.0,69.3807,69.5439,69.3584,69.4846,3178400.0
2009-06-08 13:50:00,93.62,93.62,93.51,93.55,1273900.0,69.4846,69.4846,69.4029,69.4326,1273900.0
2009-06-08 13:55:00,93.55,93.6,93.45,93.59,611000.0,69.4326,69.4697,69.3584,69.4623,611000.0
2009-06-08 14:00:00,93.6,93.61,93.54,93.58,1041800.0,69.4697,69.4771,69.4252,69.4549,1041800.0
2009-06-08 14:05:00,93.59,93.62,93.48,93.51,819100.0,69.4623,69.4846,69.3807,69.4029,819100.0
2009-06-08 14:10:00,93.51,93.59,93.49,93.52,1483100.0,69.4029,69.4623,69.3881,69.4103,1483100.0
2009-06-08 14:15:00,93.52,93.54,93.47,93.51,679200.0,69.4103,69.4252,69.3732,69.4029,679200.0
2009-06-08 14:20:00,93.51,93.53,93.41,93.51,1529800.0,69.4029,69.4178,69.3287,69.4029,1529800.0
2009-06-08 14:25:00,93.51,93.55,93.43,93.55,1204700.0,69.4029,69.4326,69.3435,69.4326,1204700.0
2009-06-08 14:30:00,93.55,93.7,93.5,93.51,1681800.0,69.4326,69.5439,69.3955,69.4029,1681800.0
2009-06-08 14:35:00,93.5,93.63,93.5,93.63,854600.0,69.3955,69.492,69.3955,69.492,854600.0
2009-06-08 14:40:00,93.62,93.63,93.49,93.49,1315100.0,69.4846,69.492,69.3881,69.3881,1315100.0
2009-06-08 14:45:00,93.49,93.62,93.44,93.58,2319300.0,69.3881,69.4846,69.351,69.4549,2319300.0
2009-06-08 14:50:00,93.59,93.67,93.47,93.48,1595600.0,69.4623,69.5217,69.3732,69.3807,1595600.0
2009-06-08 14:55:00,93.48,93.65,93.48,93.61,1118900.0,69.3807,69.5068,69.3807,69.4771,1118900.0
2009-06-08 15:00:00,93.62,93.8,93.62,93.69,2916100.0,69.4846,69.6182,69.4846,69.5365,2916100.0
2009-06-08 15:05:00,93.7,93.76,93.61,93.73,1962500.0,69.5439,69.5885,69.4771,69.5662,1962500.0
2009-06-08 15:10:00,93.73,93.77,93.62,93.67,2485400.0,69.5662,69.5959,69.4846,69.5217,2485400.0
2009-06-08 15:15:00,93.68,94.05,93.65,93.96,4382200.0,69.5291,69.8037,69.5068,69.7369,4382200.0
2009-06-08 15:20:00,93.97,94.6,93.96,94.39,13644200.0,69.7443,70.2119,69.7369,70.0561,13644200.0
2009-06-08 15:25:00,94.39,94.49,94.38,94.42,4447800.0,70.0561,70.1303,70.0486,70.0783,4447800.0
2009-06-08 15:30:00,94.42,94.96,94.42,94.84,12002700.0,70.0783,70.4791,70.0783,70.39,12002700.0
2009-06-08 15:35:00,94.84,95.1,94.7,94.73,9590000.0,70.39,70.583,70.2861,70.3084,9590000.0
2009-06-08 15:40:00,94.73,94.89,94.64,94.65,5094200.0,70.3084,70.4272,70.2416,70.249,5094200.0
2009-06-08 15:45:00,94.66,94.82,94.64,94.66,4878000.0,70.2564,70.3752,70.2416,70.2564,4878000.0
2009-06-08 15:50:00,94.67,94.76,94.47,94.48,4141800.0,70.2639,70.3307,70.1154,70.1229,4141800.0
2009-06-08 15:55:00,94.48,94.63,94.27,94.31,10592200.0,70.1229,70.2342,69.967,69.9967,10592200.0
2009-06-09 09:30:00,94.69,94.71,94.51,94.62,4347000.0,70.2787,70.2936,70.1451,70.2268,4347000.0
2009-06-09 09:35:00,94.63,94.83,94.54,94.73,6478700.0,70.2342,70.3826,70.1674,70.3084,6478700.0
2009-06-09 09:40:00,94.72,94.95,94.59,94.79,5410300.0,70.301,70.4717,70.2045,70.3529,5410300.0
2009-06-09 09:45:00,94.8,94.99,94.73,94.88,3724300.0,70.3604,70.5014,70.3084,70.4197,3724300.0
2009-06-09 09:50:00,94.87,94.88,94.53,94.67,4817500.0,70.4123,70.4197,70.16,70.2639,4817500.0
2009-06-09 09:55:00,94.67,94.68,94.35,94.45,5089600.0,70.2639,70.2713,70.0264,70.1006,5089600.0
2009-06-09 10:00:00,94.44,94.62,94.31,94.4,5818300.0,70.0932,70.2268,69.9967,70.0635,5818300.0
2009-06-09 10:05:00,94.4,94.55,94.36,94.52,3891800.0,70.0635,70.1748,70.0338,70.1525,3891800.0
2009-06-09 10:10:00,94.52,94.66,94.42,94.56,2754700.0,70.1525,70.2564,70.0783,70.1822,2754700.0
2009-06-09 10:15:00,94.56,94.62,94.41,94.5,4202700.0,70.1822,70.2268,70.0709,70.1377,4202700.0
2009-06-09 10:20:00,94.49,94.49,94.26,94.35,3252500.0,70.1303,70.1303,69.9596,70.0264,3252500.0
2009-06-09 10:25:00,94.34,94.4,94.25,94.37,1961500.0,70.0189,70.0635,69.9521,70.0412,1961500.0
2009-06-09 10:30:00,94.39,94.49,94.35,94.47,1444500.0,70.0561,70.1303,70.0264,70.1154,1444500.0
2009-06-09 10:35:00,94.47,94.48,94.35,94.41,1407600.0,70.1154,70.1229,70.0264,70.0709,1407600.0
2009-06-09 10:40:00,94.4,94.6,94.4,94.49,1806400.0,70.0635,70.2119,70.0635,70.1303,1806400.0
2009-06-09 10:45:00,94.49,94.52,94.2,94.21,2140500.0,70.1303,70.1525,69.915,69.9225,2140500.0
2009-06-09 10:50:00,94.22,94.24,94.08,94.14,3638000.0,69.9299,69.9447,69.826,69.8705,3638000.0
2009-06-09 10:55:00,94.14,94.22,94.12,94.19,1416700.0,69.8705,69.9299,69.8557,69.9076,1416700.0
2009-06-09 11:00:00,94.19,94.19,94.03,94.11,1782400.0,69.9076,69.9076,69.7889,69.8482,1782400.0
2009-06-09 11:05:00,94.11,94.2,94.02,94.16,2599200.0,69.8482,69.915,69.7814,69.8854,2599200.0
2009-06-09 11:10:00,94.16,94.2,94.11,94.12,738600.0,69.8854,69.915,69.8482,69.8557,738600.0
2009-06-09 11:15:00,94.13,94.23,94.11,94.17,1200400.0,69.8631,69.9373,69.8482,69.8928,1200400.0
2009-06-09 11:20:00,94.18,94.2,94.07,94.2,1282000.0,69.9002,69.915,69.8186,69.915,1282000.0
2009-06-09 11:25:00,94.2,94.3,94.15,94.19,2133100.0,69.915,69.9893,69.8779,69.9076,2133100.0
2009-06-09 11:30:00,94.2,94.27,94.17,94.23,1164300.0,69.915,69.967,69.8928,69.9373,1164300.0
2009-06-09 11:35:00,94.23,94.26,94.18,94.23,1289700.0,69.9373,69.9596,69.9002,69.9373,1289700.0
2009-06-09 11:40:00,94.23,94.3,94.21,94.29,1352500.0,69.9373,69.9893,69.9225,69.9818,1352500.0
2009-06-09 11:45:00,94.29,94.3,94.18,94.21,1054300.0,69.9818,69.9893,69.9002,69.9225,1054300.0
2009-06-09 11:50:00,94.2,94.24,94.16,94.21,1294800.0,69.915,69.9447,69.8854,69.9225,1294800.0
2009-06-09 11:55:00,94.21,94.25,94.16,94.2,1358100.0,69.9225,69.9521,69.8854,69.915,1358100.0
2009-06-09 12:00:00,94.21,94.23,94.18,94.21,584300.0,69.9225,69.9373,69.9002,69.9225,584300.0
2009-06-09 12:05:00,94.21,94.39,94.2,94.37,1670200.0,69.9225,70.0561,69.915,70.0412,1670200.0
2009-06-09 12:10:00,94.38,94.4,94.33,94.33,726400.0,70.0486,70.0635,70.0115,70.0115,726400.0
2009-06-09 12:15:00,94.33,94.4,94.31,94.38,1257300.0,70.0115,70.0635,69.9967,70.0486,1257300.0
2009-06-09 12:20:00,94.39,94.51,94.36,94.47,2473100.0,70.0561,70.1451,70.0338,70.1154,2473100.0
2009-06-09 12:25:00,94.48,94.65,94.47,94.61,2270900.0,70.1229,70.249,70.1154,70.2193,2270900.0
2009-06-09 12:30:00,94.61,94.67,94.58,94.64,1643600.0,70.2193,70.2639,70.1971,70.2416,1643600.0
2009-06-09 12:35:00,94.65,94.65,94.58,94.6,687700.0,70.249,70.249,70.1971,70.2119,687700.0
2009-06-09 12:40:00,94.6,94.64,94.42,94.64,2937000.0,70.2119,70.2416,70.0783,70.2416,2937000.0
2009-06-09 12:45:00,94.46,94.61,94.43,94.58,1378500.0,70.108,70.2193,70.0857,70.1971,1378500.0
2009-06-09 12:50:00,94.59,94.62,94.5,94.54,1685700.0,70.2045,70.2268,70.1377,70.1674,1685700.0
2009-06-09 12:55:00,94.54,94.57,94.51,94.55,775600.0,70.1674,70.1897,70.1451,70.1748,775600.0
2009-06-09 13:00:00,94.55,94.77,94.51,94.72,3446400.0,70.1748,70.3381,70.1451,70.301,3446400.0
2009-06-09 13:05:00,94.73,94.73,94.57,94.6,1332500.0,70.3084,70.3084,70.1897,70.2119,1332500.0
2009-06-09 13:10:00,94.59,94.63,94.38,94.46,2134100.0,70.2045,70.2342,70.0486,70.108,2134100.0
2009-06-09 13:15:00,94.46,94.5,94.43,94.46,1071600.0,70.108,70.1377,70.0857,70.108,1071600.0
2009-06-09 13:20:00,94.47,94.53,94.43,94.46,1087000.0,70.1154,70.16,70.0857,70.108,1087000.0
2009-06-09 13:25:00,94.46,94.65,94.46,94.63,1958500.0,70.108,70.249,70.108,70.2342,1958500.0
2009-06-09 13:30:00,94.63,94.64,94.5,94.57,1385500.0,70.2342,70.2416,70.1377,70.1897,1385500.0
2009-06-09 13:35:00,94.56,94.65,94.46,94.64,1624700.0,70.1822,70.249,70.108,70.2416,1624700.0
2009-06-09 13:40:00,94.63,94.7,94.56,94.61,1781500.0,70.2342,70.2861,70.1822,70.2193,1781500.0
2009-06-09 13:45:00,94.61,94.62,94.53,94.54,1192100.0,70.2193,70.2268,70.16,70.1674,1192100.0
2009-06-09 13:50:00,94.54,94.67,94.53,94.65,1142500.0,70.1674,70.2639,70.16,70.249,1142500.0
2009-06-09 13:55:00,94.66,94.83,94.64,94.8,2314800.0,70.2564,70.3826,70.2416,70.3604,2314800.0
2009-06-09 14:00:00,94.8,94.83,94.72,94.79,1797800.0,70.3604,70.3826,70.301,70.3529,1797800.0
2009-06-09 14:05:00,94.79,94.9,94.78,94.79,1864100.0,70.3529,70.4346,70.3455,70.3529,1864100.0
2009-06-09 14:10:00,94.8,94.82,94.73,94.8,1189000.0,70.3604,70.3752,70.3084,70.3604,1189000.0
2009-06-09 14:15:00,94.81,94.96,94.8,94.94,2830800.0,70.3678,70.4791,70.3604,70.4643,2830800.0
2009-06-09 14:20:00,94.95,94.99,94.81,94.85,2524300.0,70.4717,70.5014,70.3678,70.3975,2524300.0
2009-06-09 14:25:00,94.86,94.99,94.8,94.96,2524000.0,70.4049,70.5014,70.3604,70.4791,2524000.0
2009-06-09 14:30:00,94.96,95.09,94.96,95.02,2768900.0,70.4791,70.5756,70.4791,70.5236,2768900.0
2009-06-09 14:35:00,95.03,95.07,94.95,94.98,1277900.0,70.5311,70.5608,70.4717,70.494,1277900.0
2009-06-09 14:40:00,94.98,95.14,94.87,94.9,2660300.0,70.494,70.6127,70.4123,70.4346,2660300.0
2009-06-09 14:45:00,94.9,94.9,94.8,94.86,2450500.0,70.4346,70.4346,70.3604,70.4049,2450500.0
2009-06-09 14:50:00,94.85,94.91,94.76,94.78,945300.0,70.3975,70.442,70.3307,70.3455,945300.0
2009-06-09 14:55:00,94.78,94.9,94.73,94.9,2223600.0,70.3455,70.4346,70.3084,70.4346,2223600.0
2009-06-09 15:00:00,94.9,95.01,94.8,94.8,2154500.0,70.4346,70.5162,70.3604,70.3604,2154500.0
2009-06-09 15:05:00,94.8,94.92,94.78,94.85,1421500.0,70.3604,70.4494,70.3455,70.3975,1421500.0
2009-06-09 15:10:00,94.85,94.86,94.73,94.79,1681800.0,70.3975,70.4049,70.3084,70.3529,1681800.0
2009-06-09 15:15:00,94.79,94.84,94.64,94.8,2872100.0,70.3529,70.39,70.2416,70.3604,2872100.0
2009-06-09 15:20:00,94.8,94.81,94.61,94.68,2335300.0,70.3604,70.3678,70.2193,70.2713,2335300.0
2009-06-09 15:25:00,94.69,94.78,94.66,94.71,1449700.0,70.2787,70.3455,70.2564,70.2936,1449700.0
2009-06-09 15:30:00,94.71,94.82,94.61,94.8,2905400.0,70.2936,70.3752,70.2193,70.3604,2905400.0
2009-06-09 15:35:00,94.8,94.97,94.79,94.89,2783200.0,70.3604,70.4865,70.3529,70.4272,2783200.0
2009-06-09 15:40:00,94.89,94.94,94.78,94.91,2465100.0,70.4272,70.4643,70.3455,70.442,2465100.0
2009-06-09 15:45:00,94.9,94.91,94.6,94.74,4275500.0,70.4346,70.442,70.2119,70.3158,4275500.0
2009-06-09 15:50:00,94.74,94.84,94.71,94.73,3447700.0,70.3158,70.39,70.2936,70.3084,3447700.0
2009-06-09 15:55:00,94.73,94.8,94.61,94.66,7396200.0,70.3084,70.3604,70.2193,70.2564,7396200.0
2009-06-09 16:00:00,94.66,94.78,94.25,94.6,5286500.0,70.2564,70.3455,69.9521,70.2119,5286500.0
2009-06-09 16:05:00,94.61,94.75,94.32,94.43,4664300.0,70.2193,70.3232,70.0041,70.0857,4664300.0
2009-06-09 16:10:00,94.42,94.63,94.33,94.44,965600.0,70.0783,70.2342,70.0115,70.0932,965600.0
2009-06-10 09:30:00,95.48,95.49,95.34,95.37,8736000.0,70.8651,70.8725,70.7611,70.7834,8736000.0
2009-06-10 09:35:00,95.36,95.39,95.23,95.28,3774900.0,70.776,70.7983,70.6795,70.7166,3774900.0
2009-06-10 09:40:00,95.27,95.29,95.13,95.16,3911800.0,70.7092,70.724,70.6053,70.6275,3911800.0
2009-06-10 09:45:00,95.15,95.17,94.9,94.93,3811600.0,70.6201,70.635,70.4346,70.4568,3811600.0
2009-06-10 09:50:00,94.93,95.03,94.89,94.94,2934700.0,70.4568,70.5311,70.4272,70.4643,2934700.0
2009-06-10 09:55:00,94.94,95.15,94.91,95.13,3054000.0,70.4643,70.6201,70.442,70.6053,3054000.0
2009-06-10 10:00:00,95.13,95.15,94.66,94.67,4301700.0,70.6053,70.6201,70.2564,70.2639,4301700.0
2009-06-10 10:05:00,94.68,94.79,94.64,94.78,3150200.0,70.2713,70.3529,70.2416,70.3455,3150200.0
2009-06-10 10:10:00,94.78,94.82,94.51,94.53,2596500.0,70.3455,70.3752,70.1451,70.16,2596500.0
2009-06-10 10:15:00,94.54,94.63,94.42,94.51,4728100.0,70.1674,70.2342,70.0783,70.1451,4728100.0
2009-06-10 10:20:00,94.51,94.68,94.45,94.65,4629900.0,70.1451,70.2713,70.1006,70.249,4629900.0
2009-06-10 10:25:00,94.64,94.71,94.59,94.69,3079500.0,70.2416,70.2936,70.2045,70.2787,3079500.0
2009-06-10 10:30:00,94.7,94.76,94.56,94.66,3766600.0,70.2861,70.3307,70.1822,70.2564,3766600.0
2009-06-10 10:35:00,94.67,94.75,94.61,94.64,2860300.0,70.2639,70.3232,70.2193,70.2416,2860300.0
2009-06-10 10:40:00,94.64,94.65,94.52,94.56,1953000.0,70.2416,70.249,70.1525,70.1822,1953000.0
2009-06-10 10:45:00,94.56,94.56,94.27,94.34,3684000.0,70.1822,70.1822,69.967,70.0189,3684000.0
2009-06-10 10:50:00,94.33,94.43,94.29,94.38,2788200.0,70.0115,70.0857,69.9818,70.0486,2788200.0
2009-06-10 10:55:00,94.37,94.48,94.37,94.45,2002400.0,70.0412,70.1229,70.0412,70.1006,2002400.0
2009-06-10 11:00:00,94.45,94.45,94.2,94.33,4795600.0,70.1006,70.1006,69.915,70.0115,4795600.0
2009-06-10 11:05:00,94.33,94.39,94.23,94.25,1976800.0,70.0115,70.0561,69.9373,69.9521,1976800.0
2009-06-10 11:10:00,94.25,94.34,94.17,94.26,2219100.0,69.9521,70.0189,69.8928,69.9596,2219100.0
2009-06-10 11:15:00,94.26,94.26,94.07,94.2,4186200.0,69.9596,69.9596,69.8186,69.915,4186200.0
2009-06-10 11:20:00,94.21,94.31,94.16,94.3,2300700.0,69.9225,69.9967,69.8854,69.9893,2300700.0
2009-06-10 11:25:00,94.3,94.4,94.26,94.37,1438400.0,69.9893,70.0635,69.9596,70.0412,1438400.0
2009-06-10 11:30:00,94.38,94.44,94.37,94.41,1955300.0,70.0486,70.0932,70.0412,70.0709,1955300.0
2009-06-10 11:35:00,94.41,94.43,94.35,94.41,1350000.0,70.0709,70.0857,70.0264,70.0709,1350000.0
2009-06-10 11:40:00,94.42,94.43,94.38,94.4,1243800.0,70.0783,70.0857,70.0486,70.0635,1243800.0
2009-06-10 11:45:00,94.4,94.42,94.34,94.35,993300.0,70.0635,70.0783,70.0189,70.0264,993300.0
2009-06-10 11:50:00,94.36,94.41,94.34,94.37,855400.0,70.0338,70.0709,70.0189,70.0412,855400.0
2009-06-10 11:55:00,94.38,94.39,94.27,94.32,1134300.0,70.0486,70.0561,69.967,70.0041,1134300.0
2009-06-10 12:00:00,94.32,94.46,94.26,94.39,2441400.0,70.0041,70.108,69.9596,70.0561,2441400.0
2009-06-10 12:05:00,94.39,94.43,94.34,94.37,1460600.0,70.0561,70.0857,70.0189,70.0412,1460600.0
2009-06-10 12:10:00,94.38,94.46,94.37,94.45,1718300.0,70.0486,70.108,70.0412,70.1006,1718300.0
2009-06-10 12:15:00,94.45,94.55,94.45,94.53,2438300.0,70.1006,70.1748,70.1006,70.16,2438300.0
2009-06-10 12:20:00,94.53,94.56,94.26,94.28,2990000.0,70.16,70.1822,69.9596,69.9744,2990000.0
2009-06-10 12:25:00,94.28,94.38,94.28,94.36,1428700.0,69.9744,70.0486,69.9744,70.0338,1428700.0
2009-06-10 12:30:00,94.37,94.37,94.19,94.27,2345300.0,70.0412,70.0412,69.9076,69.967,2345300.0
2009-06-10 12:35:00,94.26,94.34,94.24,94.34,653600.0,69.9596,70.0189,69.9447,70.0189,653600.0
2009-06-10 12:40:00,94.34,94.35,94.28,94.29,991000.0,70.0189,70.0264,69.9744,69.9818,991000.0
2009-06-10 12:45:00,94.28,94.29,94.16,94.19,1830100.0,69.9744,69.9818,69.8854,69.9076,1830100.0
2009-06-10 12:50:00,94.19,94.3,94.18,94.29,1447600.0,69.9076,69.9893,69.9002,69.9818,1447600.0
2009-06-10 12:55:00,94.29,94.32,94.25,94.26,952000.0,69.9818,70.0041,69.9521,69.9596,952000.0
2009-06-10 13:00:00,94.26,94.3,93.88,93.88,6667100.0,69.9596,69.9893,69.6775,69.6775,6667100.0
2009-06-10 13:05:00,93.9,93.92,93.71,93.83,5079400.0,69.6924,69.7072,69.5514,69.6404,5079400.0
2009-06-10 13:10:00,93.82,93.89,93.77,93.84,2954800.0,69.633,69.685,69.5959,69.6478,2954800.0
2009-06-10 13:15:00,93.84,93.89,93.77,93.77,3026700.0,69.6478,69.685,69.5959,69.5959,3026700.0
2009-06-10 13:20:00,93.78,93.82,93.68,93.8,2723000.0,69.6033,69.633,69.5291,69.6182,2723000.0
2009-06-10 13:25:00,93.79,93.85,93.73,93.75,2105400.0,69.6107,69.6553,69.5662,69.581,2105400.0
2009-06-10 13:30:00,93.74,93.75,93.64,93.65,2153900.0,69.5736,69.581,69.4994,69.5068,2153900.0
2009-06-10 13:35:00,93.65,93.65,93.46,93.5,3655300.0,69.5068,69.5068,69.3658,69.3955,3655300.0
2009-06-10 13:40:00,93.47,93.56,93.39,93.4,3280500.0,69.3732,69.44,69.3139,69.3213,3280500.0
2009-06-10 13:45:00,93.39,93.47,93.26,93.31,5428200.0,69.3139,69.3732,69.2174,69.2545,5428200.0
2009-06-10 13:50:00,93.32,93.47,93.31,93.36,3260100.0,69.2619,69.3732,69.2545,69.2916,3260100.0
2009-06-10 13:55:00,93.36,93.51,93.35,93.48,2196900.0,69.2916,69.4029,69.2842,69.3807,2196900.0
2009-06-10 14:00:00,93.48,93.49,93.25,93.4,5830900.0,69.3807,69.3881,69.21,69.3213,5830900.0
2009-06-10 14:05:00,93.39,93.42,93.19,93.42,5252600.0,69.3139,69.3361,69.1654,69.3361,5252600.0
2009-06-10 14:10:00,93.42,93.64,93.41,93.64,3278200.0,69.3361,69.4994,69.3287,69.4994,3278200.0
2009-06-10 14:15:00,93.63,93.64,93.55,93.63,2223800.0,69.492,69.4994,69.4326,69.492,2223800.0
2009-06-10 14:20:00,93.64,93.71,93.58,93.58,2495200.0,69.4994,69.5514,69.4549,69.4549,2495200.0
2009-06-10 14:25:00,93.58,93.7,93.55,93.59,1975300.0,69.4549,69.5439,69.4326,69.4623,1975300.0
2009-06-10 14:30:00,93.59,93.64,93.46,93.61,2384600.0,69.4623,69.4994,69.3658,69.4771,2384600.0
2009-06-10 14:35:00,93.61,93.84,93.58,93.71,4561800.0,69.4771,69.6478,69.4549,69.5514,4561800.0
2009-06-10 14:40:00,93.72,93.77,93.65,93.73,2565100.0,69.5588,69.5959,69.5068,69.5662,2565100.0
2009-06-10 14:45:00,93.74,93.86,93.71,93.82,2811800.0,69.5736,69.6627,69.5514,69.633,2811800.0
2009-06-10 14:50:00,93.83,93.98,93.72,93.89,4713000.0,69.6404,69.7518,69.5588,69.685,4713000.0
2009-06-10 14:55:00,93.89,94.24,93.89,93.9,3081400.0,69.685,69.9447,69.685,69.6924,3081400.0
2009-06-10 15:00:00,93.9,93.93,93.79,93.82,2250800.0,69.6924,69.7146,69.6107,69.633,2250800.0
2009-06-10 15:05:00,93.82,93.83,93.63,93.69,4451500.0,69.633,69.6404,69.492,69.5365,4451500.0
2009-06-10 15:10:00,93.69,93.75,93.63,93.66,2743000.0,69.5365,69.581,69.492,69.5143,2743000.0
2009-06-10 15:15:00,93.66,93.72,93.55,93.66,3255700.0,69.5143,69.5588,69.4326,69.5143,3255700.0
2009-06-10 15:20:00,93.66,93.79,93.65,93.7,2522300.0,69.5143,69.6107,69.5068,69.5439,2522300.0
2009-06-10 15:25:00,93.7,93.78,93.58,93.68,5200500.0,69.5439,69.6033,69.4549,69.5291,5200500.0
2009-06-10 15:30:00,93.68,93.98,93.66,93.92,4902400.0,69.5291,69.7518,69.5143,69.7072,4902400.0
2009-06-10 15:35:00,93.92,94.12,93.91,94.04,6065900.0,69.7072,69.8557,69.6998,69.7963,6065900.0
2009-06-10 15:40:00,94.05,94.18,93.88,94.16,4756900.0,69.8037,69.9002,69.6775,69.8854,4756900.0
2009-06-10 15:45:00,94.16,94.22,94.07,94.16,4103600.0,69.8854,69.9299,69.8186,69.8854,4103600.0
2009-06-10 15:50:00,94.16,94.3,94.03,94.24,4322000.0,69.8854,69.9893,69.7889,69.9447,4322000.0
2009-06-10 15:55:00,94.25,94.4,93.4,94.36,9514600.0,69.9521,70.0635,69.3213,70.0338,9514600.0
2009-06-11 09:30:00,94.59,94.9,94.56,94.82,6744700.0,70.2045,70.4346,70.1822,70.3752,6744700.0
2009-06-11 09:35:00,94.82,94.95,94.67,94.75,3698800.0,70.3752,70.4717,70.2639,70.3232,3698800.0
2009-06-11 09:40:00,94.75,94.79,94.67,94.73,1887500.0,70.3232,70.3529,70.2639,70.3084,1887500.0
2009-06-11 09:45:00,94.74,95.31,94.73,95.24,8084400.0,70.3158,70.7389,70.3084,70.6869,8084400.0
2009-06-11 09:50:00,95.24,95.35,95.21,95.25,2854300.0,70.6869,70.7686,70.6647,70.6943,2854300.0
2009-06-11 09:55:00,95.25,95.32,95.12,95.18,3359300.0,70.6943,70.7463,70.5979,70.6424,3359300.0
2009-06-11 10:00:00,95.18,95.24,95.07,95.1,4661200.0,70.6424,70.6869,70.5608,70.583,4661200.0
2009-06-11 10:05:00,95.09,95.22,95.04,95.16,2895800.0,70.5756,70.6721,70.5385,70.6275,2895800.0
2009-06-11 10:10:00,95.17,95.32,95.15,95.3,2222000.0,70.635,70.7463,70.6201,70.7315,2222000.0
2009-06-11 10:15:00,95.3,95.53,95.29,95.38,5128300.0,70.7315,70.9022,70.724,70.7908,5128300.0
2009-06-11 10:20:00,95.38,95.4,95.16,95.25,3131000.0,70.7908,70.8057,70.6275,70.6943,3131000.0
2009-06-11 10:25:00,95.25,95.25,95.15,95.19,1707500.0,70.6943,70.6943,70.6201,70.6498,1707500.0
2009-06-11 10:30:00,95.19,95.29,95.08,95.11,2644000.0,70.6498,70.724,70.5682,70.5904,2644000.0
2009-06-11 10:35:00,95.12,95.17,95.03,95.16,1916900.0,70.5979,70.635,70.5311,70.6275,1916900.0
2009-06-11 10:40:00,95.16,95.25,95.11,95.18,1859200.0,70.6275,70.6943,70.5904,70.6424,1859200.0
2009-06-11 10:45:00,95.17,95.28,95.16,95.27,1198300.0,70.635,70.7166,70.6275,70.7092,1198300.0
2009-06-11 10:50:00,95.28,95.28,95.21,95.22,662200.0,70.7166,70.7166,70.6647,70.6721,662200.0
2009-06-11 10:55:00,95.22,95.22,95.04,95.05,1338400.0,70.6721,70.6721,70.5385,70.5459,1338400.0
2009-06-11 11:00:00,95.05,95.06,94.93,95.01,2773100.0,70.5459,70.5533,70.4568,70.5162,2773100.0
2009-06-11 11:05:00,95.01,95.07,94.96,94.99,1282400.0,70.5162,70.5608,70.4791,70.5014,1282400.0
2009-06-11 11:10:00,94.99,95.09,94.96,95.05,1897400.0,70.5014,70.5756,70.4791,70.5459,1897400.0
2009-06-11 11:15:00,95.05,95.27,95.05,95.25,1932800.0,70.5459,70.7092,70.5459,70.6943,1932800.0
2009-06-11 11:20:00,95.25,95.32,95.21,95.32,1638700.0,70.6943,70.7463,70.6647,70.7463,1638700.0
2009-06-11 11:25:00,95.32,95.39,95.26,95.38,1899500.0,70.7463,70.7983,70.7018,70.7908,1899500.0
2009-06-11 11:30:00,95.38,95.39,95.25,95.26,1308000.0,70.7908,70.7983,70.6943,70.7018,1308000.0
2009-06-11 11:35:00,95.27,95.27,95.2,95.25,1985800.0,70.7092,70.7092,70.6572,70.6943,1985800.0
2009-06-11 11:40:00,95.25,95.3,95.12,95.15,1975000.0,70.6943,70.7315,70.5979,70.6201,1975000.0
2009-06-11 11:45:00,95.15,95.23,95.12,95.17,1164300.0,70.6201,70.6795,70.5979,70.635,1164300.0
2009-06-11 11:50:00,95.17,95.32,95.16,95.31,1109000.0,70.635,70.7463,70.6275,70.7389,1109000.0
2009-06-11 11:55:00,95.31,95.39,95.24,95.24,1872300.0,70.7389,70.7983,70.6869,70.6869,1872300.0
2009-06-11 12:00:00,95.24,95.25,95.1,95.21,3285200.0,70.6869,70.6943,70.583,70.6647,3285200.0
2009-06-11 12:05:00,95.21,95.26,95.09,95.14,1448300.0,70.6647,70.7018,70.5756,70.6127,1448300.0
2009-06-11 12:10:00,95.13,95.21,95.0,95.08,2202600.0,70.6053,70.6647,70.5088,70.5682,2202600.0
2009-06-11 12:15:00,95.08,95.25,95.05,95.13,1712100.0,70.5682,70.6943,70.5459,70.6053,1712100.0
2009-06-11 12:20:00,95.14,95.26,95.13,95.25,1795400.0,70.6127,70.7018,70.6053,70.6943,1795400.0
2009-06-11 12:25:00,95.25,95.29,95.14,95.18,1319700.0,70.6943,70.724,70.6127,70.6424,1319700.0
2009-06-11 12:30:00,95.18,95.31,95.15,95.3,2030600.0,70.6424,70.7389,70.6201,70.7315,2030600.0
2009-06-11 12:35:00,95.3,95.31,95.2,95.29,1968700.0,70.7315,70.7389,70.6572,70.724,1968700.0
2009-06-11 12:40:00,95.27,95.43,95.26,95.42,1556300.0,70.7092,70.8279,70.7018,70.8205,1556300.0
2009-06-11 12:45:00,95.41,95.47,95.37,95.37,2404800.0,70.8131,70.8576,70.7834,70.7834,2404800.0
2009-06-11 12:50:00,95.37,95.51,95.34,95.49,2388700.0,70.7834,70.8873,70.7611,70.8725,2388700.0
2009-06-11 12:55:00,95.49,95.69,95.48,95.65,4755700.0,70.8725,71.0209,70.8651,70.9912,4755700.0
2009-06-11 13:00:00,95.65,95.89,95.59,95.72,6778100.0,70.9912,71.1694,70.9467,71.0432,6778100.0
2009-06-11 13:05:00,95.72,95.75,95.53,95.58,4012400.0,71.0432,71.0654,70.9022,70.9393,4012400.0
2009-06-11 13:10:00,95.56,95.72,95.54,95.55,3323300.0,70.9244,71.0432,70.9096,70.917,3323300.0
2009-06-11 13:15:00,95.55,95.73,95.55,95.71,2257400.0,70.917,71.0506,70.917,71.0358,2257400.0
2009-06-11 13:20:00,95.71,95.97,95.69,95.94,4623600.0,71.0358,71.2287,71.0209,71.2065,4623600.0
2009-06-11 13:25:00,95.94,96.09,95.87,96.09,5221700.0,71.2065,71.3178,71.1545,71.3178,5221700.0
2009-06-11 13:30:00,96.08,96.11,95.94,96.01,3635400.0,71.3104,71.3326,71.2065,71.2584,3635400.0
2009-06-11 13:35:00,96.02,96.03,95.85,95.87,2921800.0,71.2658,71.2733,71.1397,71.1545,2921800.0
2009-06-11 13:40:00,95.87,95.87,95.7,95.79,2617900.0,71.1545,71.1545,71.0283,71.0951,2617900.0
2009-06-11 13:45:00,95.78,95.91,95.76,95.79,1911600.0,71.0877,71.1842,71.0729,71.0951,1911600.0
2009-06-11 13:50:00,95.79,95.8,95.67,95.73,2622000.0,71.0951,71.1026,71.0061,71.0506,2622000.0
2009-06-11 13:55:00,95.73,95.82,95.72,95.74,1324600.0,71.0506,71.1174,71.0432,71.058,1324600.0
2009-06-11 14:00:00,95.74,95.75,95.58,95.64,3023500.0,71.058,71.0654,70.9393,70.9838,3023500.0
2009-06-11 14:05:00,95.63,95.73,95.52,95.57,2218600.0,70.9764,71.0506,70.8947,70.9318,2218600.0
2009-06-11 14:10:00,95.56,95.67,95.53,95.64,3301800.0,70.9244,71.0061,70.9022,70.9838,3301800.0
2009-06-11 14:15:00,95.65,95.77,95.58,95.75,3851800.0,70.9912,71.0803,70.9393,71.0654,3851800.0
2009-06-11 14:20:00,95.75,95.8,95.63,95.72,2516900.0,71.0654,71.1026,70.9764,71.0432,2516900.0
2009-06-11 14:25:00,95.73,95.83,94.95,95.81,1217300.0,71.0506,71.1248,70.4717,71.11,1217300.0
2009-06-11 14:30:00,95.81,95.88,95.77,95.78,2116500.0,71.11,71.1619,71.0803,71.0877,2116500.0
2009-06-11 14:35:00,95.78,95.81,95.43,95.55,5624600.0,71.0877,71.11,70.8279,70.917,5624600.0
2009-06-11 14:40:00,95.54,95.56,95.48,95.56,1465000.0,70.9096,70.9244,70.8651,70.9244,1465000.0
2009-06-11 14:45:00,95.55,95.65,95.48,95.54,2226500.0,70.917,70.9912,70.8651,70.9096,2226500.0
2009-06-11 14:50:00,95.54,95.69,95.45,95.63,2969000.0,70.9096,71.0209,70.8428,70.9764,2969000.0
2009-06-11 14:55:00,95.64,95.79,95.63,95.75,2861900.0,70.9838,71.0951,70.9764,71.0654,2861900.0
2009-06-11 15:00:00,95.74,95.78,95.57,95.65,2147800.0,71.058,71.0877,70.9318,70.9912,2147800.0
2009-06-11 15:05:00,95.65,95.85,95.64,95.76,1607300.0,70.9912,71.1397,70.9838,71.0729,1607300.0
2009-06-11 15:10:00,95.76,95.77,95.62,95.7,1490400.0,71.0729,71.0803,70.969,71.0283,1490400.0
2009-06-11 15:15:00,95.71,95.83,95.55,95.68,1702300.0,71.0358,71.1248,70.917,71.0135,1702300.0
2009-06-11 15:20:00,95.69,95.69,95.52,95.65,2088000.0,71.0209,71.0209,70.8947,70.9912,2088000.0
2009-06-11 15:25:00,95.65,95.69,95.47,95.49,1964000.0,70.9912,71.0209,70.8576,70.8725,1964000.0
2009-06-11 15:30:00,95.49,95.5,95.09,95.26,7715200.0,70.8725,70.8799,70.5756,70.7018,7715200.0
2009-06-11 15:35:00,95.26,95.89,95.21,95.33,3243900.0,70.7018,71.1694,70.6647,70.7537,3243900.0
2009-06-11 15:40:00,95.33,95.46,95.22,95.23,4183200.0,70.7537,70.8502,70.6721,70.6795,4183200.0
2009-06-11 15:45:00,95.23,95.47,95.23,95.31,4942300.0,70.6795,70.8576,70.6795,70.7389,4942300.0
2009-06-11 15:50:00,95.3,95.4,95.12,95.15,4800400.0,70.7315,70.8057,70.5979,70.6201,4800400.0
2009-06-11 15:55:00,95.15,95.16,94.81,94.88,10261700.0,70.6201,70.6275,70.3678,70.4197,10261700.0
2009-06-12 09:30:00,94.4,94.47,94.26,94.34,4664800.0,70.0635,70.1154,69.9596,70.0189,4664800.0
2009-06-12 09:35:00,94.33,94.46,94.28,94.45,4103300.0,70.0115,70.108,69.9744,70.1006,4103300.0
2009-06-12 09:40:00,94.45,94.52,94.3,94.34,3479800.0,70.1006,70.1525,69.9893,70.0189,3479800.0
2009-06-12 09:45:00,94.35,94.44,94.3,94.34,3112500.0,70.0264,70.0932,69.9893,70.0189,3112500.0
2009-06-12 09:50:00,94.34,94.49,94.33,94.36,2846200.0,70.0189,70.1303,70.0115,70.0338,2846200.0
2009-06-12 09:55:00,94.36,94.37,94.12,94.21,5132600.0,70.0338,70.0412,69.8557,69.9225,5132600.0
2009-06-12 10:00:00,94.21,94.24,94.0,94.15,3502600.0,69.9225,69.9447,69.7666,69.8779,3502600.0
2009-06-12 10:05:00,94.15,94.21,94.08,94.16,2084600.0,69.8779,69.9225,69.826,69.8854,2084600.0
2009-06-12 10:10:00,94.15,94.34,94.1,94.28,2680500.0,69.8779,70.0189,69.8408,69.9744,2680500.0
2009-06-12 10:15:00,94.29,94.47,94.26,94.4,3014200.0,69.9818,70.1154,69.9596,70.0635,3014200.0
2009-06-12 10:20:00,94.4,94.59,94.39,94.45,3670600.0,70.0635,70.2045,70.0561,70.1006,3670600.0
2009-06-12 10:25:00,94.45,94.5,94.32,94.35,3968600.0,70.1006,70.1377,70.0041,70.0264,3968600.0
2009-06-12 10:30:00,94.34,94.39,94.29,94.39,2351200.0,70.0189,70.0561,69.9818,70.0561,2351200.0
2009-06-12 10:35:00,94.39,94.6,94.38,94.53,2378300.0,70.0561,70.2119,70.0486,70.16,2378300.0
2009-06-12 10:40:00,94.54,94.74,94.45,94.72,3623600.0,70.1674,70.3158,70.1006,70.301,3623600.0
2009-06-12 10:45:00,94.72,94.8,94.65,94.65,2307600.0,70.301,70.3604,70.249,70.249,2307600.0
2009-06-12 10:50:00,94.65,94.8,94.65,94.75,2445200.0,70.249,70.3604,70.249,70.3232,2445200.0
2009-06-12 10:55:00,94.75,94.75,94.6,94.62,2193700.0,70.3232,70.3232,70.2119,70.2268,2193700.0
2009-06-12 11:00:00,94.62,94.68,94.56,94.57,1355000.0,70.2268,70.2713,70.1822,70.1897,1355000.0
2009-06-12 11:05:00,94.58,94.59,94.5,94.52,1943400.0,70.1971,70.2045,70.1377,70.1525,1943400.0
2009-06-12 11:10:00,94.52,94.57,94.51,94.53,642200.0,70.1525,70.1897,70.1451,70.16,642200.0
2009-06-12 11:15:00,94.54,94.55,94.42,94.45,1073600.0,70.1674,70.1748,70.0783,70.1006,1073600.0
2009-06-12 11:20:00,94.46,94.48,94.42,94.47,576000.0,70.108,70.1229,70.0783,70.1154,576000.0
2009-06-12 11:25:00,94.48,94.54,94.43,94.48,1126900.0,70.1229,70.1674,70.0857,70.1229,1126900.0
2009-06-12 11:30:00,94.49,94.6,94.47,94.59,841300.0,70.1303,70.2119,70.1154,70.2045,841300.0
2009-06-12 11:35:00,94.58,94.59,94.52,94.55,985900.0,70.1971,70.2045,70.1525,70.1748,985900.0
2009-06-12 11:40:00,94.55,94.56,94.42,94.42,744000.0,70.1748,70.1822,70.0783,70.0783,744000.0
2009-06-12 11:45:00,94.43,94.48,94.29,94.41,2356200.0,70.0857,70.1229,69.9818,70.0709,2356200.0
2009-06-12 11:50:00,94.41,94.46,94.39,94.39,532200.0,70.0709,70.108,70.0561,70.0561,532200.0
2009-06-12 11:55:00,94.39,94.44,94.37,94.38,584300.0,70.0561,70.0932,70.0412,70.0486,584300.0
2009-06-12 12:00:00,94.38,94.47,94.37,94.45,721800.0,70.0486,70.1154,70.0412,70.1006,721800.0
2009-06-12 12:05:00,94.46,94.5,94.39,94.48,1121900.0,70.108,70.1377,70.0561,70.1229,1121900.0
2009-06-12 12:10:00,94.47,94.56,94.47,94.54,791600.0,70.1154,70.1822,70.1154,70.1674,791600.0
2009-06-12 12:15:00,94.54,94.56,94.51,94.54,634100.0,70.1674,70.1822,70.1451,70.1674,634100.0
2009-06-12 12:20:00,94.54,94.55,94.43,94.46,1202600.0,70.1674,70.1748,70.0857,70.108,1202600.0
2009-06-12 12:25:00,94.46,94.5,94.46,94.46,397800.0,70.108,70.1377,70.108,70.108,397800.0
2009-06-12 12:30:00,94.47,94.49,94.29,94.36,1462500.0,70.1154,70.1303,69.9818,70.0338,1462500.0
2009-06-12 12:35:00,94.37,94.47,94.34,94.44,1068200.0,70.0412,70.1154,70.0189,70.0932,1068200.0
2009-06-12 12:40:00,94.44,94.46,94.4,94.41,445300.0,70.0932,70.108,70.0635,70.0709,445300.0
2009-06-12 12:45:00,94.41,94.58,94.41,94.54,1737300.0,70.0709,70.1971,70.0709,70.1674,1737300.0
2009-06-12 12:50:00,94.55,94.55,94.36,94.41,1610300.0,70.1748,70.1748,70.0338,70.0709,1610300.0
2009-06-12 12:55:00,94.41,94.59,94.37,94.55,2497900.0,70.0709,70.2045,70.0412,70.1748,2497900.0
2009-06-12 13:00:00,94.56,94.66,94.55,94.61,2237800.0,70.1822,70.2564,70.1748,70.2193,2237800.0
2009-06-12 13:05:00,94.61,94.63,94.41,94.47,1582300.0,70.2193,70.2342,70.0709,70.1154,1582300.0
2009-06-12 13:10:00,94.47,94.54,94.41,94.51,657000.0,70.1154,70.1674,70.0709,70.1451,657000.0
2009-06-12 13:15:00,94.5,94.62,94.44,94.53,1277900.0,70.1377,70.2268,70.0932,70.16,1277900.0
2009-06-12 13:20:00,94.53,94.61,94.51,94.58,1174400.0,70.16,70.2193,70.1451,70.1971,1174400.0
2009-06-12 13:25:00,94.58,94.59,94.48,94.51,550900.0,70.1971,70.2045,70.1229,70.1451,550900.0
2009-06-12 13:30:00,94.51,94.52,94.45,94.48,1119100.0,70.1451,70.1525,70.1006,70.1229,1119100.0
2009-06-12 13:35:00,94.48,94.57,94.47,94.57,1529900.0,70.1229,70.1897,70.1154,70.1897,1529900.0
2009-06-12 13:40:00,94.57,94.62,94.51,94.55,994700.0,70.1897,70.2268,70.1451,70.1748,994700.0
2009-06-12 13:45:00,94.56,94.65,94.55,94.61,1032800.0,70.1822,70.249,70.1748,70.2193,1032800.0
2009-06-12 13:50:00,94.61,94.74,94.58,94.67,2990100.0,70.2193,70.3158,70.1971,70.2639,2990100.0
2009-06-12 13:55:00,94.67,94.69,94.62,94.67,700300.0,70.2639,70.2787,70.2268,70.2639,700300.0
2009-06-12 14:00:00,94.67,94.7,94.54,94.55,1512600.0,70.2639,70.2861,70.1674,70.1748,1512600.0
2009-06-12 14:05:00,94.56,94.61,94.51,94.56,1179300.0,70.1822,70.2193,70.1451,70.1822,1179300.0
2009-06-12 14:10:00,94.56,94.63,94.54,94.61,967000.0,70.1822,70.2342,70.1674,70.2193,967000.0
2009-06-12 14:15:00,94.62,94.63,94.56,94.63,680500.0,70.2268,70.2342,70.1822,70.2342,680500.0
2009-06-12 14:20:00,94.63,94.71,94.59,94.6,1356100.0,70.2342,70.2936,70.2045,70.2119,1356100.0
2009-06-12 14:25:00,94.6,94.64,94.51,94.57,1464000.0,70.2119,70.2416,70.1451,70.1897,1464000.0
2009-06-12 14:30:00,94.55,94.74,94.55,94.71,1438000.0,70.1748,70.3158,70.1748,70.2936,1438000.0
2009-06-12 14:35:00,94.71,94.74,94.65,94.69,905700.0,70.2936,70.3158,70.249,70.2787,905700.0
2009-06-12 14:40:00,94.69,95.12,94.68,95.0,8652200.0,70.2787,70.5979,70.2713,70.5088,8652200.0
2009-06-12 14:45:00,95.0,95.13,94.94,94.95,3742000.0,70.5088,70.6053,70.4643,70.4717,3742000.0
2009-06-12 14:50:00,94.95,95.02,94.89,94.96,1907500.0,70.4717,70.5236,70.4272,70.4791,1907500.0
2009-06-12 14:55:00,94.96,95.04,94.88,94.93,1878500.0,70.4791,70.5385,70.4197,70.4568,1878500.0
2009-06-12 15:00:00,94.94,95.05,94.92,95.02,1744500.0,70.4643,70.5459,70.4494,70.5236,1744500.0
2009-06-12 15:05:00,95.03,95.09,94.95,94.97,1539100.0,70.5311,70.5756,70.4717,70.4865,1539100.0
2009-06-12 15:10:00,94.97,95.09,94.95,95.02,1577500.0,70.4865,70.5756,70.4717,70.5236,1577500.0
2009-06-12 15:15:00,95.01,95.08,94.99,95.06,1481100.0,70.5162,70.5682,70.5014,70.5533,1481100.0
2009-06-12 15:20:00,95.06,95.08,94.92,94.94,1709500.0,70.5533,70.5682,70.4494,70.4643,1709500.0
2009-06-12 15:25:00,94.95,95.03,94.91,95.02,1523600.0,70.4717,70.5311,70.442,70.5236,1523600.0
2009-06-12 15:30:00,95.02,95.07,94.92,94.92,2653000.0,70.5236,70.5608,70.4494,70.4494,2653000.0
2009-06-12 15:35:00,94.92,94.96,94.67,94.68,4185700.0,70.4494,70.4791,70.2639,70.2713,4185700.0
2009-06-12 15:40:00,94.69,94.81,94.69,94.75,1647100.0,70.2787,70.3678,70.2787,70.3232,1647100.0
2009-06-12 15:45:00,94.74,94.75,94.6,94.66,2014500.0,70.3158,70.3232,70.2119,70.2564,2014500.0
2009-06-12 15:50:00,94.67,94.91,94.66,94.78,3176800.0,70.2639,70.442,70.2564,70.3455,3176800.0
2009-06-12 15:55:00,94.78,95.13,94.77,95.13,8511600.0,70.3455,70.6053,70.3381,70.6053,8511600.0
2009-06-15 09:30:00,93.96,94.02,93.65,93.66,5887600.0,69.7369,69.7814,69.5068,69.5143,5887600.0
2009-06-15 09:35:00,93.65,93.81,93.6,93.77,5028100.0,69.5068,69.6256,69.4697,69.5959,5028100.0
2009-06-15 09:40:00,93.76,93.77,93.58,93.61,3096100.0,69.5885,69.5959,69.4549,69.4771,3096100.0
2009-06-15 09:45:00,93.61,93.61,93.2,93.32,6707400.0,69.4771,69.4771,69.1728,69.2619,6707400.0
2009-06-15 09:50:00,93.32,93.46,93.25,93.44,4350700.0,69.2619,69.3658,69.21,69.351,4350700.0
2009-06-15 09:55:00,93.43,93.65,93.36,93.59,5252200.0,69.3435,69.5068,69.2916,69.4623,5252200.0
2009-06-15 10:00:00,93.59,93.63,93.47,93.47,4091100.0,69.4623,69.492,69.3732,69.3732,4091100.0
2009-06-15 10:05:00,93.46,93.57,93.43,93.54,1475600.0,69.3658,69.4475,69.3435,69.4252,1475600.0
2009-06-15 10:10:00,93.53,93.59,93.44,93.44,1741000.0,69.4178,69.4623,69.351,69.351,1741000.0
2009-06-15 10:15:00,93.44,93.45,93.32,93.44,2641700.0,69.351,69.3584,69.2619,69.351,2641700.0
2009-06-15 10:20:00,93.43,93.52,93.38,93.46,1795200.0,69.3435,69.4103,69.3064,69.3658,1795200.0
2009-06-15 10:25:00,93.46,93.47,93.37,93.41,1008400.0,69.3658,69.3732,69.299,69.3287,1008400.0
2009-06-15 10:30:00,93.4,93.41,92.99,93.07,4819600.0,69.3213,69.3287,69.017,69.0764,4819600.0
2009-06-15 10:35:00,93.07,93.08,92.77,92.84,5472700.0,69.0764,69.0838,68.8537,68.9056,5472700.0
2009-06-15 10:40:00,92.78,92.88,92.72,92.76,5168000.0,68.8611,68.9353,68.8166,68.8463,5168000.0
2009-06-15 10:45:00,92.77,92.96,92.76,92.89,2570200.0,68.8537,68.9947,68.8463,68.9428,2570200.0
2009-06-15 10:50:00,92.9,93.04,92.84,92.99,2585900.0,68.9502,69.0541,68.9056,69.017,2585900.0
2009-06-15 10:55:00,93.0,93.03,92.9,92.92,2304500.0,69.0244,69.0467,68.9502,68.965,2304500.0
2009-06-15 11:00:00,92.92,92.97,92.74,92.82,3328300.0,68.965,69.0021,68.8314,68.8908,3328300.0
2009-06-15 11:05:00,92.83,93.75,92.69,92.7,1959700.0,68.8982,69.581,68.7943,68.8017,1959700.0
2009-06-15 11:10:00,92.69,92.76,92.65,92.73,2419000.0,68.7943,68.8463,68.7646,68.824,2419000.0
2009-06-15 11:15:00,92.74,92.79,92.65,92.71,1911000.0,68.8314,68.8685,68.7646,68.8092,1911000.0
2009-06-15 11:20:00,92.71,92.72,92.56,92.66,2836200.0,68.8092,68.8166,68.6978,68.7721,2836200.0
2009-06-15 11:25:00,92.66,92.69,92.58,92.67,1288100.0,68.7721,68.7943,68.7127,68.7795,1288100.0
2009-06-15 11:30:00,92.67,92.8,92.66,92.77,2420200.0,68.7795,68.876,68.7721,68.8537,2420200.0
2009-06-15 11:35:00,92.76,92.8,92.71,92.75,1120600.0,68.8463,68.876,68.8092,68.8389,1120600.0
2009-06-15 11:40:00,92.74,92.83,92.71,92.81,996400.0,68.8314,68.8982,68.8092,68.8834,996400.0
2009-06-15 11:45:00,92.82,92.93,92.8,92.84,2001500.0,68.8908,68.9724,68.876,68.9056,2001500.0
2009-06-15 11:50:00,92.85,92.88,92.72,92.8,2025900.0,68.9131,68.9353,68.8166,68.876,2025900.0
2009-06-15 11:55:00,92.8,92.81,92.69,92.76,1436100.0,68.876,68.8834,68.7943,68.8463,1436100.0
2009-06-15 12:00:00,92.76,92.82,92.72,92.74,991600.0,68.8463,68.8908,68.8166,68.8314,991600.0
2009-06-15 12:05:00,92.75,92.75,92.65,92.72,1584400.0,68.8389,68.8389,68.7646,68.8166,1584400.0
2009-06-15 12:10:00,92.71,92.72,92.63,92.69,1108700.0,68.8092,68.8166,68.7498,68.7943,1108700.0
2009-06-15 12:15:00,92.69,92.71,92.61,92.67,760300.0,68.7943,68.8092,68.7349,68.7795,760300.0
2009-06-15 12:20:00,92.66,92.76,92.66,92.72,762400.0,68.7721,68.8463,68.7721,68.8166,762400.0
2009-06-15 12:25:00,92.71,92.75,92.55,92.62,1105400.0,68.8092,68.8389,68.6904,68.7424,1105400.0
2009-06-15 12:30:00,92.62,92.75,92.61,92.73,744300.0,68.7424,68.8389,68.7349,68.824,744300.0
2009-06-15 12:35:00,92.73,92.85,92.71,92.82,1625700.0,68.824,68.9131,68.8092,68.8908,1625700.0
2009-06-15 12:40:00,92.82,92.85,92.76,92.83,845400.0,68.8908,68.9131,68.8463,68.8982,845400.0
2009-06-15 12:45:00,92.83,92.83,92.67,92.72,2687700.0,68.8982,68.8982,68.7795,68.8166,2687700.0
2009-06-15 12:50:00,92.72,92.84,92.66,92.74,2401500.0,68.8166,68.9056,68.7721,68.8314,2401500.0
2009-06-15 12:55:00,92.74,92.85,92.74,92.81,893200.0,68.8314,68.9131,68.8314,68.8834,893200.0
2009-06-15 13:00:00,92.8,92.81,92.56,92.57,2319800.0,68.876,68.8834,68.6978,68.7053,2319800.0
2009-06-15 13:05:00,92.57,92.68,92.53,92.63,2167200.0,68.7053,68.7869,68.6756,68.7498,2167200.0
2009-06-15 13:10:00,92.64,92.84,92.63,92.78,1889000.0,68.7572,68.9056,68.7498,68.8611,1889000.0
2009-06-15 13:15:00,92.78,92.82,92.65,92.66,1234500.0,68.8611,68.8908,68.7646,68.7721,1234500.0
2009-06-15 13:20:00,92.67,92.68,92.61,92.64,1486800.0,68.7795,68.7869,68.7349,68.7572,1486800.0
2009-06-15 13:25:00,92.63,92.67,92.54,92.57,1321800.0,68.7498,68.7795,68.683,68.7053,1321800.0
2009-06-15 13:30:00,92.57,92.57,92.42,92.51,2824300.0,68.7053,68.7053,68.5939,68.6607,2824300.0
2009-06-15 13:35:00,92.51,92.53,92.45,92.5,1339400.0,68.6607,68.6756,68.6162,68.6533,1339400.0
2009-06-15 13:40:00,92.51,92.53,92.45,92.48,819600.0,68.6607,68.6756,68.6162,68.6385,819600.0
2009-06-15 13:45:00,92.48,92.69,92.46,92.65,1820800.0,68.6385,68.7943,68.6236,68.7646,1820800.0
2009-06-15 13:50:00,92.65,92.69,92.6,92.65,1588700.0,68.7646,68.7943,68.7275,68.7646,1588700.0
2009-06-15 13:55:00,92.64,92.68,92.55,92.59,1149100.0,68.7572,68.7869,68.6904,68.7201,1149100.0
2009-06-15 14:00:00,92.58,92.72,92.53,92.7,1294700.0,68.7127,68.8166,68.6756,68.8017,1294700.0
2009-06-15 14:05:00,92.7,92.75,92.63,92.66,2017700.0,68.8017,68.8389,68.7498,68.7721,2017700.0
2009-06-15 14:10:00,92.65,92.69,92.61,92.63,713300.0,68.7646,68.7943,68.7349,68.7498,713300.0
2009-06-15 14:15:00,92.64,92.67,92.53,92.63,1382800.0,68.7572,68.7795,68.6756,68.7498,1382800.0
2009-06-15 14:20:00,92.63,92.68,92.61,92.67,759000.0,68.7498,68.7869,68.7349,68.7795,759000.0
2009-06-15 14:25:00,92.66,92.79,92.65,92.74,1314700.0,68.7721,68.8685,68.7646,68.8314,1314700.0
2009-06-15 14:30:00,92.75,92.75,92.65,92.67,1159500.0,68.8389,68.8389,68.7646,68.7795,1159500.0
2009-06-15 14:35:00,92.68,92.69,92.57,92.66,1243800.0,68.7869,68.7943,68.7053,68.7721,1243800.0
2009-06-15 14:40:00,92.66,92.66,92.47,92.52,1982600.0,68.7721,68.7721,68.631,68.6681,1982600.0
2009-06-15 14:45:00,92.53,92.59,92.46,92.55,1774200.0,68.6756,68.7201,68.6236,68.6904,1774200.0
2009-06-15 14:50:00,92.55,92.56,92.43,92.46,1582600.0,68.6904,68.6978,68.6013,68.6236,1582600.0
2009-06-15 14:55:00,92.46,92.6,92.44,92.6,2699500.0,68.6236,68.7275,68.6088,68.7275,2699500.0
2009-06-15 15:00:00,92.6,92.61,92.45,92.54,2113700.0,68.7275,68.7349,68.6162,68.683,2113700.0
2009-06-15 15:05:00,92.54,92.66,92.51,92.66,1126900.0,68.683,68.7721,68.6607,68.7721,1126900.0
2009-06-15 15:10:00,92.65,92.74,92.63,92.67,2723300.0,68.7646,68.8314,68.7498,68.7795,2723300.0
2009-06-15 15:15:00,92.68,92.83,92.61,92.73,2934900.0,68.7869,68.8982,68.7349,68.824,2934900.0
2009-06-15 15:20:00,92.74,92.83,92.71,92.72,2578500.0,68.8314,68.8982,68.8092,68.8166,2578500.0
2009-06-15 15:25:00,92.71,92.79,92.65,92.74,2659100.0,68.8092,68.8685,68.7646,68.8314,2659100.0
2009-06-15 15:30:00,92.74,92.8,92.69,92.73,1849400.0,68.8314,68.876,68.7943,68.824,1849400.0
2009-06-15 15:35:00,92.74,92.98,92.73,92.89,4588300.0,68.8314,69.0096,68.824,68.9428,4588300.0
2009-06-15 15:40:00,92.89,92.9,92.71,92.79,2532700.0,68.9428,68.9502,68.8092,68.8685,2532700.0
2009-06-15 15:45:00,92.78,93.01,92.78,92.94,5009200.0,68.8611,69.0318,68.8611,68.9799,5009200.0
2009-06-15 15:50:00,92.94,92.99,92.79,92.92,5108900.0,68.9799,69.017,68.8685,68.965,5108900.0
2009-06-15 15:55:00,92.92,92.93,92.82,92.86,8943800.0,68.965,68.9724,68.8908,68.9205,8943800.0
2009-06-16 09:30:00,93.22,93.29,92.98,93.04,4941600.0,69.1877,69.2396,69.0096,69.0541,4941600.0
2009-06-16 09:35:00,93.04,93.16,92.9,92.95,4015200.0,69.0541,69.1432,68.9502,68.9873,4015200.0
2009-06-16 09:40:00,92.94,93.14,92.91,93.12,3658300.0,68.9799,69.1283,68.9576,69.1135,3658300.0
2009-06-16 09:45:00,93.12,93.24,93.1,93.21,2673200.0,69.1135,69.2025,69.0986,69.1803,2673200.0
2009-06-16 09:50:00,93.21,93.27,93.04,93.09,3567900.0,69.1803,69.2248,69.0541,69.0912,3567900.0
2009-06-16 09:55:00,93.09,93.11,92.93,93.03,3395300.0,69.0912,69.106,68.9724,69.0467,3395300.0
2009-06-16 10:00:00,93.03,93.27,92.96,93.2,4433000.0,69.0467,69.2248,68.9947,69.1728,4433000.0
2009-06-16 10:05:00,93.2,93.28,93.08,93.14,3112700.0,69.1728,69.2322,69.0838,69.1283,3112700.0
2009-06-16 10:10:00,93.15,93.25,92.94,92.98,2835000.0,69.1357,69.21,68.9799,69.0096,2835000.0
2009-06-16 10:15:00,92.99,93.04,92.83,92.86,4092600.0,69.017,69.0541,68.8982,68.9205,4092600.0
2009-06-16 10:20:00,92.87,93.02,92.84,92.99,2136000.0,68.9279,69.0392,68.9056,69.017,2136000.0
2009-06-16 10:25:00,92.99,93.09,92.95,93.01,1679000.0,69.017,69.0912,68.9873,69.0318,1679000.0
2009-06-16 10:30:00,93.01,93.08,92.94,93.0,1220300.0,69.0318,69.0838,68.9799,69.0244,1220300.0
2009-06-16 10:35:00,93.0,93.15,92.91,93.13,1834400.0,69.0244,69.1357,68.9576,69.1209,1834400.0
2009-06-16 10:40:00,93.14,93.2,93.07,93.14,1750700.0,69.1283,69.1728,69.0764,69.1283,1750700.0
2009-06-16 10:45:00,93.15,93.17,93.05,93.06,857200.0,69.1357,69.1506,69.0615,69.0689,857200.0
2009-06-16 10:50:00,93.05,93.13,93.02,93.08,1113500.0,69.0615,69.1209,69.0392,69.0838,1113500.0
2009-06-16 10:55:00,93.07,93.11,93.06,93.09,860800.0,69.0764,69.106,69.0689,69.0912,860800.0
2009-06-16 11:00:00,93.09,93.27,93.08,93.26,1896100.0,69.0912,69.2248,69.0838,69.2174,1896100.0
2009-06-16 11:05:00,93.26,93.27,93.15,93.18,866700.0,69.2174,69.2248,69.1357,69.158,866700.0
2009-06-16 11:10:00,93.19,93.29,93.18,93.26,1108100.0,69.1654,69.2396,69.158,69.2174,1108100.0
2009-06-16 11:15:00,93.25,93.26,93.17,93.2,1102700.0,69.21,69.2174,69.1506,69.1728,1102700.0
2009-06-16 11:20:00,93.2,93.22,93.1,93.1,961100.0,69.1728,69.1877,69.0986,69.0986,961100.0
2009-06-16 11:25:00,93.11,93.16,92.98,93.07,2639800.0,69.106,69.1432,69.0096,69.0764,2639800.0
2009-06-16 11:30:00,93.07,93.08,92.95,92.97,1562000.0,69.0764,69.0838,68.9873,69.0021,1562000.0
2009-06-16 11:35:00,92.98,93.07,92.98,93.06,1039400.0,69.0096,69.0764,69.0096,69.0689,1039400.0
2009-06-16 11:40:00,93.07,93.07,92.91,92.91,989700.0,69.0764,69.0764,68.9576,68.9576,989700.0
2009-06-16 11:45:00,92.91,92.96,92.77,92.78,1817300.0,68.9576,68.9947,68.8537,68.8611,1817300.0
2009-06-16 11:50:00,92.77,92.82,92.69,92.73,2704700.0,68.8537,68.8908,68.7943,68.824,2704700.0
2009-06-16 11:55:00,92.73,93.25,92.63,92.65,2574700.0,68.824,69.21,68.7498,68.7646,2574700.0
2009-06-16 12:00:00,92.66,92.72,92.58,92.69,2443400.0,68.7721,68.8166,68.7127,68.7943,2443400.0
2009-06-16 12:05:00,92.69,92.73,92.65,92.68,1166400.0,68.7943,68.824,68.7646,68.7869,1166400.0
2009-06-16 12:10:00,92.68,92.77,92.67,92.71,1772100.0,68.7869,68.8537,68.7795,68.8092,1772100.0
2009-06-16 12:15:00,92.72,92.73,92.64,92.67,1401500.0,68.8166,68.824,68.7572,68.7795,1401500.0
2009-06-16 12:20:00,92.67,92.68,92.58,92.6,1612300.0,68.7795,68.7869,68.7127,68.7275,1612300.0
2009-06-16 12:25:00,92.61,92.71,92.6,92.68,901300.0,68.7349,68.8092,68.7275,68.7869,901300.0
2009-06-16 12:30:00,92.68,92.68,92.46,92.46,1642700.0,68.7869,68.7869,68.6236,68.6236,1642700.0
2009-06-16 12:35:00,92.46,92.52,92.32,92.34,3449600.0,68.6236,68.6681,68.5197,68.5346,3449600.0
2009-06-16 12:40:00,92.34,92.35,92.15,92.2,3682700.0,68.5346,68.542,68.3935,68.4306,3682700.0
2009-06-16 12:45:00,92.21,92.21,91.96,92.02,4464600.0,68.4381,68.4381,68.2525,68.297,4464600.0
2009-06-16 12:50:00,92.03,92.11,91.99,92.1,2524800.0,68.3045,68.3638,68.2748,68.3564,2524800.0
2009-06-16 12:55:00,92.1,92.16,92.0,92.11,3998000.0,68.3564,68.401,68.2822,68.3638,3998000.0
2009-06-16 13:00:00,92.11,92.12,91.84,91.95,4270900.0,68.3638,68.3713,68.1635,68.2451,4270900.0
2009-06-16 13:05:00,91.95,92.04,91.95,92.03,1293700.0,68.2451,68.3119,68.2451,68.3045,1293700.0
2009-06-16 13:10:00,92.03,92.06,91.95,91.99,1537000.0,68.3045,68.3267,68.2451,68.2748,1537000.0
2009-06-16 13:15:00,92.0,92.02,91.94,91.95,1207900.0,68.2822,68.297,68.2377,68.2451,1207900.0
2009-06-16 13:20:00,91.95,91.99,91.75,91.8,3232800.0,68.2451,68.2748,68.0967,68.1338,3232800.0
2009-06-16 13:25:00,91.8,91.96,91.8,91.95,2427700.0,68.1338,68.2525,68.1338,68.2451,2427700.0
2009-06-16 13:30:00,91.95,92.01,91.9,91.95,1764700.0,68.2451,68.2896,68.208,68.2451,1764700.0
2009-06-16 13:35:00,91.95,91.96,91.88,91.95,1300900.0,68.2451,68.2525,68.1931,68.2451,1300900.0
2009-06-16 13:40:00,91.95,92.07,91.93,92.06,2227000.0,68.2451,68.3342,68.2302,68.3267,2227000.0
2009-06-16 13:45:00,92.06,92.1,92.01,92.06,1600000.0,68.3267,68.3564,68.2896,68.3267,1600000.0
2009-06-16 13:50:00,92.06,92.07,91.97,91.98,1214400.0,68.3267,68.3342,68.2599,68.2674,1214400.0
2009-06-16 13:55:00,91.98,92.0,91.87,91.95,2217800.0,68.2674,68.2822,68.1857,68.2451,2217800.0
2009-06-16 14:00:00,91.95,91.96,91.72,91.73,2516900.0,68.2451,68.2525,68.0744,68.0818,2516900.0
2009-06-16 14:05:00,91.74,91.77,91.64,91.76,3367800.0,68.0892,68.1115,68.015,68.1041,3367800.0
2009-06-16 14:10:00,91.75,91.93,91.7,91.89,3171600.0,68.0967,68.2302,68.0595,68.2006,3171600.0
2009-06-16 14:15:00,91.89,91.91,91.74,91.89,2188600.0,68.2006,68.2154,68.0892,68.2006,2188600.0
2009-06-16 14:20:00,91.89,91.92,91.83,91.84,803600.0,68.2006,68.2228,68.156,68.1635,803600.0
2009-06-16 14:25:00,91.84,91.86,91.67,91.73,1768000.0,68.1635,68.1783,68.0373,68.0818,1768000.0
2009-06-16 14:30:00,91.73,91.81,91.58,91.74,2372200.0,68.0818,68.1412,67.9705,68.0892,2372200.0
2009-06-16 14:35:00,91.75,91.97,91.64,91.95,3396800.0,68.0967,68.2599,68.015,68.2451,3396800.0
2009-06-16 14:40:00,91.95,91.96,91.81,91.85,2087300.0,68.2451,68.2525,68.1412,68.1709,2087300.0
2009-06-16 14:45:00,91.84,91.95,91.83,91.87,2098700.0,68.1635,68.2451,68.156,68.1857,2098700.0
2009-06-16 14:50:00,91.88,92.03,91.86,91.97,1913800.0,68.1931,68.3045,68.1783,68.2599,1913800.0
2009-06-16 14:55:00,91.98,92.04,91.93,92.0,1837100.0,68.2674,68.3119,68.2302,68.2822,1837100.0
2009-06-16 15:00:00,92.01,92.07,91.94,91.96,1998400.0,68.2896,68.3342,68.2377,68.2525,1998400.0
2009-06-16 15:05:00,91.96,92.03,91.84,91.92,3289400.0,68.2525,68.3045,68.1635,68.2228,3289400.0
2009-06-16 15:10:00,91.92,91.95,91.8,91.91,1737400.0,68.2228,68.2451,68.1338,68.2154,1737400.0
2009-06-16 15:15:00,91.9,92.19,91.9,92.13,3344600.0,68.208,68.4232,68.208,68.3787,3344600.0
2009-06-16 15:20:00,92.14,92.15,92.02,92.02,1342200.0,68.3861,68.3935,68.297,68.297,1342200.0
2009-06-16 15:25:00,92.02,92.03,91.84,91.99,3687800.0,68.297,68.3045,68.1635,68.2748,3687800.0
2009-06-16 15:30:00,91.99,92.16,91.98,92.07,2489200.0,68.2748,68.401,68.2674,68.3342,2489200.0
2009-06-16 15:35:00,92.06,92.16,91.98,92.12,2217300.0,68.3267,68.401,68.2674,68.3713,2217300.0
2009-06-16 15:40:00,92.12,92.28,92.07,92.14,3938200.0,68.3713,68.49,68.3342,68.3861,3938200.0
2009-06-16 15:45:00,92.12,92.29,91.98,92.01,4945400.0,68.3713,68.4974,68.2674,68.2896,4945400.0
2009-06-16 15:50:00,92.02,92.04,91.83,91.93,4602200.0,68.297,68.3119,68.156,68.2302,4602200.0
2009-06-16 15:55:00,91.93,91.96,91.61,91.66,10034900.0,68.2302,68.2525,67.9927,68.0299,10034900.0
2009-06-16 16:00:00,91.65,93.2,91.58,91.6,4639000.0,68.0224,69.1728,67.9705,67.9853,4639000.0
2009-06-16 16:05:00,91.6,92.02,91.6,91.66,1601000.0,67.9853,68.297,67.9853,68.0299,1601000.0
2009-06-16 16:10:00,91.66,92.84,91.65,91.71,2048000.0,68.0299,68.9056,68.0224,68.067,2048000.0
2009-06-17 09:30:00,91.59,91.74,91.51,91.62,6264800.0,67.9779,68.0892,67.9185,68.0002,6264800.0
2009-06-17 09:35:00,91.62,91.81,91.61,91.72,5871700.0,68.0002,68.1412,67.9927,68.0744,5871700.0
2009-06-17 09:40:00,91.73,91.75,91.41,91.45,3836100.0,68.0818,68.0967,67.8443,67.874,3836100.0
2009-06-17 09:45:00,91.45,91.55,91.31,91.33,4920500.0,67.874,67.9482,67.7701,67.7849,4920500.0
2009-06-17 09:50:00,91.33,91.45,91.3,91.36,4814400.0,67.7849,67.874,67.7627,67.8072,4814400.0
2009-06-17 09:55:00,91.36,91.37,91.17,91.22,4263300.0,67.8072,67.8146,67.6662,67.7033,4263300.0
2009-06-17 10:00:00,91.22,91.37,91.14,91.34,4306100.0,67.7033,67.8146,67.6439,67.7924,4306100.0
2009-06-17 10:05:00,91.35,91.61,91.26,91.53,4303500.0,67.7998,67.9927,67.733,67.9334,4303500.0
2009-06-17 10:10:00,91.54,91.65,91.44,91.49,4312000.0,67.9408,68.0224,67.8666,67.9037,4312000.0
2009-06-17 10:15:00,91.49,91.6,91.42,91.5,3890000.0,67.9037,67.9853,67.8517,67.9111,3890000.0
2009-06-17 10:20:00,91.5,91.53,91.27,91.29,3543100.0,67.9111,67.9334,67.7404,67.7552,3543100.0
2009-06-17 10:25:00,91.29,91.6,91.15,91.6,2864200.0,67.7552,67.9853,67.6513,67.9853,2864200.0
2009-06-17 10:30:00,91.28,91.28,91.04,91.06,4116000.0,67.7478,67.7478,67.5697,67.5845,4116000.0
2009-06-17 10:35:00,91.05,91.05,90.94,91.0,3550400.0,67.5771,67.5771,67.4955,67.54,3550400.0
2009-06-17 10:40:00,90.99,91.12,90.86,90.88,2952600.0,67.5326,67.6291,67.4361,67.4509,2952600.0
2009-06-17 10:45:00,90.89,91.0,90.83,90.97,5120200.0,67.4584,67.54,67.4138,67.5177,5120200.0
2009-06-17 10:50:00,90.96,91.13,90.9,91.12,2038000.0,67.5103,67.6365,67.4658,67.6291,2038000.0
2009-06-17 10:55:00,91.13,91.19,91.07,91.12,2692400.0,67.6365,67.681,67.592,67.6291,2692400.0
2009-06-17 11:00:00,91.13,91.38,91.1,91.31,2840000.0,67.6365,67.822,67.6142,67.7701,2840000.0
2009-06-17 11:05:00,91.31,91.39,91.23,91.26,2745600.0,67.7701,67.8295,67.7107,67.733,2745600.0
2009-06-17 11:10:00,91.26,91.28,91.09,91.12,1867600.0,67.733,67.7478,67.6068,67.6291,1867600.0
2009-06-17 11:15:00,91.12,91.45,91.0,91.42,2908000.0,67.6291,67.874,67.54,67.8517,2908000.0
2009-06-17 11:20:00,91.43,91.55,91.41,91.49,2629100.0,67.8592,67.9482,67.8443,67.9037,2629100.0
2009-06-17 11:25:00,91.5,91.57,91.46,91.46,1612900.0,67.9111,67.9631,67.8814,67.8814,1612900.0
2009-06-17 11:30:00,91.47,91.59,91.0,91.55,1699500.0,67.8888,67.9779,67.54,67.9482,1699500.0
2009-06-17 11:35:00,91.54,91.56,91.37,91.41,1330100.0,67.9408,67.9556,67.8146,67.8443,1330100.0
2009-06-17 11:40:00,91.41,91.54,91.36,91.53,1662000.0,67.8443,67.9408,67.8072,67.9334,1662000.0
2009-06-17 11:45:00,91.53,91.55,91.4,91.47,1631300.0,67.9334,67.9482,67.8369,67.8888,1631300.0
2009-06-17 11:50:00,91.48,91.48,91.28,91.38,1983500.0,67.8963,67.8963,67.7478,67.822,1983500.0
2009-06-17 11:55:00,91.38,91.59,91.31,91.58,2758200.0,67.822,67.9779,67.7701,67.9705,2758200.0
2009-06-17 12:00:00,91.57,91.7,91.55,91.63,2474400.0,67.9631,68.0595,67.9482,68.0076,2474400.0
2009-06-17 12:05:00,91.63,91.8,91.63,91.78,3770000.0,68.0076,68.1338,68.0076,68.1189,3770000.0
2009-06-17 12:10:00,91.77,91.79,91.65,91.7,1792300.0,68.1115,68.1263,68.0224,68.0595,1792300.0
2009-06-17 12:15:00,91.7,91.82,91.68,91.73,1183700.0,68.0595,68.1486,68.0447,68.0818,1183700.0
2009-06-17 12:20:00,91.73,92.02,91.73,91.98,2558000.0,68.0818,68.297,68.0818,68.2674,2558000.0
2009-06-17 12:25:00,91.98,92.03,91.86,91.88,1629600.0,68.2674,68.3045,68.1783,68.1931,1629600.0
2009-06-17 12:30:00,91.87,91.89,91.75,91.76,1358600.0,68.1857,68.2006,68.0967,68.1041,1358600.0
2009-06-17 12:35:00,91.75,91.85,91.74,91.83,1302100.0,68.0967,68.1709,68.0892,68.156,1302100.0
2009-06-17 12:40:00,91.83,91.87,91.69,91.85,1164200.0,68.156,68.1857,68.0521,68.1709,1164200.0
2009-06-17 12:45:00,91.85,91.91,91.72,91.75,1687100.0,68.1709,68.2154,68.0744,68.0967,1687100.0
2009-06-17 12:50:00,91.75,91.75,91.6,91.64,2011700.0,68.0967,68.0967,67.9853,68.015,2011700.0
2009-06-17 12:55:00,91.64,91.74,91.63,91.71,765100.0,68.015,68.0892,68.0076,68.067,765100.0
2009-06-17 13:00:00,91.7,91.77,91.69,91.75,496100.0,68.0595,68.1115,68.0521,68.0967,496100.0
2009-06-17 13:05:00,91.75,91.75,91.61,91.73,936200.0,68.0967,68.0967,67.9927,68.0818,936200.0
2009-06-17 13:10:00,91.72,91.82,91.71,91.76,797200.0,68.0744,68.1486,68.067,68.1041,797200.0
2009-06-17 13:15:00,91.76,91.76,91.64,91.66,1121600.0,68.1041,68.1041,68.015,68.0299,1121600.0
2009-06-17 13:20:00,91.65,91.85,91.65,91.78,847800.0,68.0224,68.1709,68.0224,68.1189,847800.0
2009-06-17 13:25:00,91.78,91.93,91.74,91.93,1084000.0,68.1189,68.2302,68.0892,68.2302,1084000.0
2009-06-17 13:30:00,91.93,92.01,91.87,91.99,1357800.0,68.2302,68.2896,68.1857,68.2748,1357800.0
2009-06-17 13:35:00,91.99,92.11,91.96,92.09,1968000.0,68.2748,68.3638,68.2525,68.349,1968000.0
2009-06-17 13:40:00,92.09,92.27,92.08,92.23,3130300.0,68.349,68.4826,68.3416,68.4529,3130300.0
2009-06-17 13:45:00,92.23,92.31,92.19,92.2,2533100.0,68.4529,68.5123,68.4232,68.4306,2533100.0
2009-06-17 13:50:00,92.2,92.25,92.15,92.16,1588800.0,68.4306,68.4678,68.3935,68.401,1588800.0
2009-06-17 13:55:00,92.15,92.25,92.07,92.12,1709400.0,68.3935,68.4678,68.3342,68.3713,1709400.0
2009-06-17 14:00:00,92.12,92.28,92.11,92.19,1147300.0,68.3713,68.49,68.3638,68.4232,1147300.0
2009-06-17 14:05:00,92.19,92.22,92.04,92.09,1972800.0,68.4232,68.4455,68.3119,68.349,1972800.0
2009-06-17 14:10:00,92.09,92.17,92.03,92.14,1084100.0,68.349,68.4084,68.3045,68.3861,1084100.0
2009-06-17 14:15:00,92.14,92.21,92.1,92.11,1471500.0,68.3861,68.4381,68.3564,68.3638,1471500.0
2009-06-17 14:20:00,92.12,92.26,92.08,92.25,1250900.0,68.3713,68.4752,68.3416,68.4678,1250900.0
2009-06-17 14:25:00,92.25,92.31,92.12,92.3,2197000.0,68.4678,68.5123,68.3713,68.5049,2197000.0
2009-06-17 14:30:00,92.3,92.33,92.08,92.09,2247900.0,68.5049,68.5271,68.3416,68.349,2247900.0
2009-06-17 14:35:00,92.1,92.11,92.04,92.04,2027600.0,68.3564,68.3638,68.3119,68.3119,2027600.0
2009-06-17 14:40:00,92.04,92.04,91.86,91.89,1763200.0,68.3119,68.3119,68.1783,68.2006,1763200.0
2009-06-17 14:45:00,91.88,91.93,91.8,91.88,1435800.0,68.1931,68.2302,68.1338,68.1931,1435800.0
2009-06-17 14:50:00,91.89,91.89,91.76,91.79,1398700.0,68.2006,68.2006,68.1041,68.1263,1398700.0
2009-06-17 14:55:00,91.79,91.95,91.78,91.89,1313400.0,68.1263,68.2451,68.1189,68.2006,1313400.0
2009-06-17 15:00:00,91.89,92.05,91.82,92.0,1449100.0,68.2006,68.3193,68.1486,68.2822,1449100.0
2009-06-17 15:05:00,91.99,92.05,91.77,91.88,1703300.0,68.2748,68.3193,68.1115,68.1931,1703300.0
2009-06-17 15:10:00,91.88,91.93,91.8,91.93,1300400.0,68.1931,68.2302,68.1338,68.2302,1300400.0
2009-06-17 15:15:00,91.94,91.96,91.79,91.89,906300.0,68.2377,68.2525,68.1263,68.2006,906300.0
2009-06-17 15:20:00,91.89,92.0,91.82,91.94,2420700.0,68.2006,68.2822,68.1486,68.2377,2420700.0
2009-06-17 15:25:00,91.93,91.96,91.58,91.62,3758900.0,68.2302,68.2525,67.9705,68.0002,3758900.0
2009-06-17 15:30:00,91.62,91.62,91.45,91.55,4153400.0,68.0002,68.0002,67.874,67.9482,4153400.0
2009-06-17 15:35:00,91.55,91.59,91.41,91.51,3272900.0,67.9482,67.9779,67.8443,67.9185,3272900.0
2009-06-17 15:40:00,91.52,91.67,91.41,91.62,3039400.0,67.9259,68.0373,67.8443,68.0002,3039400.0
2009-06-17 15:45:00,91.63,91.86,91.59,91.85,3291600.0,68.0076,68.1783,67.9779,68.1709,3291600.0
2009-06-17 15:50:00,91.84,91.86,91.5,91.63,4535900.0,68.1635,68.1783,67.9111,68.0076,4535900.0
2009-06-17 15:55:00,91.63,91.71,91.46,91.57,8822400.0,68.0076,68.067,67.8814,67.9631,8822400.0
2009-06-18 09:30:00,91.68,91.75,91.51,91.53,3562100.0,68.0447,68.0967,67.9185,67.9334,3562100.0
2009-06-18 09:35:00,91.54,91.69,91.31,91.33,4701000.0,67.9408,68.0521,67.7701,67.7849,4701000.0
2009-06-18 09:40:00,91.33,91.64,91.25,91.6,4361300.0,67.7849,68.015,67.7256,67.9853,4361300.0
2009-06-18 09:45:00,91.6,91.72,91.57,91.64,2693800.0,67.9853,68.0744,67.9631,68.015,2693800.0
2009-06-18 09:50:00,91.65,91.89,91.54,91.83,3967300.0,68.0224,68.2006,67.9408,68.156,3967300.0
2009-06-18 09:55:00,91.83,92.28,91.81,92.21,9437100.0,68.156,68.49,68.1412,68.4381,9437100.0
2009-06-18 10:00:00,92.21,92.44,92.16,92.29,9755800.0,68.4381,68.6088,68.401,68.4974,9755800.0
2009-06-18 10:05:00,92.29,92.34,92.22,92.27,2794000.0,68.4974,68.5346,68.4455,68.4826,2794000.0
2009-06-18 10:10:00,92.27,92.53,92.26,92.36,4359800.0,68.4826,68.6756,68.4752,68.5494,4359800.0
2009-06-18 10:15:00,92.36,92.49,92.36,92.39,2762100.0,68.5494,68.6459,68.5494,68.5717,2762100.0
2009-06-18 10:20:00,92.39,92.48,92.3,92.31,2350900.0,68.5717,68.6385,68.5049,68.5123,2350900.0
2009-06-18 10:25:00,92.3,92.38,92.28,92.32,2755900.0,68.5049,68.5642,68.49,68.5197,2755900.0
2009-06-18 10:30:00,92.33,92.41,92.25,92.36,3801400.0,68.5271,68.5865,68.4678,68.5494,3801400.0
2009-06-18 10:35:00,92.36,92.37,92.26,92.28,1514700.0,68.5494,68.5568,68.4752,68.49,1514700.0
2009-06-18 10:40:00,92.29,92.3,92.09,92.11,2369600.0,68.4974,68.5049,68.349,68.3638,2369600.0
2009-06-18 10:45:00,92.12,92.19,92.08,92.08,1474600.0,68.3713,68.4232,68.3416,68.3416,1474600.0
2009-06-18 10:50:00,92.09,92.15,91.99,92.03,2496400.0,68.349,68.3935,68.2748,68.3045,2496400.0
2009-06-18 10:55:00,92.04,92.13,92.01,92.08,1863900.0,68.3119,68.3787,68.2896,68.3416,1863900.0
2009-06-18 11:00:00,92.08,92.24,92.06,92.2,2296900.0,68.3416,68.4603,68.3267,68.4306,2296900.0
2009-06-18 11:05:00,92.21,92.26,92.18,92.19,842700.0,68.4381,68.4752,68.4158,68.4232,842700.0
2009-06-18 11:10:00,92.19,92.24,92.15,92.19,1079900.0,68.4232,68.4603,68.3935,68.4232,1079900.0
2009-06-18 11:15:00,92.2,92.34,92.15,92.31,1693600.0,68.4306,68.5346,68.3935,68.5123,1693600.0
2009-06-18 11:20:00,92.3,92.39,92.3,92.38,984600.0,68.5049,68.5717,68.5049,68.5642,984600.0
2009-06-18 11:25:00,92.38,92.39,92.24,92.27,1615300.0,68.5642,68.5717,68.4603,68.4826,1615300.0
2009-06-18 11:30:00,92.26,92.3,92.17,92.18,1105400.0,68.4752,68.5049,68.4084,68.4158,1105400.0
2009-06-18 11:35:00,92.18,92.2,92.1,92.18,945800.0,68.4158,68.4306,68.3564,68.4158,945800.0
2009-06-18 11:40:00,92.19,92.2,92.1,92.12,818900.0,68.4232,68.4306,68.3564,68.3713,818900.0
2009-06-18 11:45:00,92.13,92.15,92.05,92.08,953800.0,68.3787,68.3935,68.3193,68.3416,953800.0
2009-06-18 11:50:00,92.07,92.12,92.07,92.11,373800.0,68.3342,68.3713,68.3342,68.3638,373800.0
2009-06-18 11:55:00,92.11,92.32,92.1,92.3,1575600.0,68.3638,68.5197,68.3564,68.5049,1575600.0
2009-06-18 12:00:00,92.31,92.32,92.25,92.29,1423000.0,68.5123,68.5197,68.4678,68.4974,1423000.0
2009-06-18 12:05:00,92.29,92.31,92.26,92.28,481700.0,68.4974,68.5123,68.4752,68.49,481700.0
2009-06-18 12:10:00,92.28,92.34,92.25,92.31,1486300.0,68.49,68.5346,68.4678,68.5123,1486300.0
2009-06-18 12:15:00,92.31,92.36,92.26,92.26,850000.0,68.5123,68.5494,68.4752,68.4752,850000.0
2009-06-18 12:20:00,92.26,92.27,92.2,92.23,1078500.0,68.4752,68.4826,68.4306,68.4529,1078500.0
2009-06-18 12:25:00,92.23,92.32,92.16,92.31,1126800.0,68.4529,68.5197,68.401,68.5123,1126800.0
2009-06-18 12:30:00,92.31,92.39,92.29,92.37,1219400.0,68.5123,68.5717,68.4974,68.5568,1219400.0
2009-06-18 12:35:00,92.36,92.36,92.26,92.29,592500.0,68.5494,68.5494,68.4752,68.4974,592500.0
2009-06-18 12:40:00,92.29,92.34,92.26,92.27,798600.0,68.4974,68.5346,68.4752,68.4826,798600.0
2009-06-18 12:45:00,92.28,92.47,92.26,92.46,969100.0,68.49,68.631,68.4752,68.6236,969100.0
2009-06-18 12:50:00,92.45,92.49,92.37,92.4,1000900.0,68.6162,68.6459,68.5568,68.5791,1000900.0
2009-06-18 12:55:00,92.4,92.49,92.38,92.48,794900.0,68.5791,68.6459,68.5642,68.6385,794900.0
2009-06-18 13:00:00,92.48,92.52,92.45,92.48,1426700.0,68.6385,68.6681,68.6162,68.6385,1426700.0
2009-06-18 13:05:00,92.48,92.67,92.46,92.64,2769600.0,68.6385,68.7795,68.6236,68.7572,2769600.0
2009-06-18 13:10:00,92.64,92.65,92.56,92.57,1598100.0,68.7572,68.7646,68.6978,68.7053,1598100.0
2009-06-18 13:15:00,92.58,92.62,92.42,92.49,2153800.0,68.7127,68.7424,68.5939,68.6459,2153800.0
2009-06-18 13:20:00,92.49,92.58,92.47,92.57,1201200.0,68.6459,68.7127,68.631,68.7053,1201200.0
2009-06-18 13:25:00,92.57,92.63,92.53,92.61,1089100.0,68.7053,68.7498,68.6756,68.7349,1089100.0
2009-06-18 13:30:00,92.61,92.63,92.58,92.61,819000.0,68.7349,68.7498,68.7127,68.7349,819000.0
2009-06-18 13:35:00,92.61,92.63,92.38,92.4,2968800.0,68.7349,68.7498,68.5642,68.5791,2968800.0
2009-06-18 13:40:00,92.38,92.51,92.37,92.47,956100.0,68.5642,68.6607,68.5568,68.631,956100.0
2009-06-18 13:45:00,92.46,92.57,92.46,92.53,1113700.0,68.6236,68.7053,68.6236,68.6756,1113700.0
2009-06-18 13:50:00,92.53,92.58,92.51,92.56,479400.0,68.6756,68.7127,68.6607,68.6978,479400.0
2009-06-18 13:55:00,92.56,92.57,92.38,92.39,1217900.0,68.6978,68.7053,68.5642,68.5717,1217900.0
2009-06-18 14:00:00,92.39,92.42,92.28,92.34,1791400.0,68.5717,68.5939,68.49,68.5346,1791400.0
2009-06-18 14:05:00,92.34,92.39,92.23,92.29,1703400.0,68.5346,68.5717,68.4529,68.4974,1703400.0
2009-06-18 14:10:00,92.3,92.32,92.15,92.28,3846600.0,68.5049,68.5197,68.3935,68.49,3846600.0
2009-06-18 14:15:00,92.28,92.38,92.24,92.35,1596600.0,68.49,68.5642,68.4603,68.542,1596600.0
2009-06-18 14:20:00,92.35,92.39,92.18,92.27,2196800.0,68.542,68.5717,68.4158,68.4826,2196800.0
2009-06-18 14:25:00,92.27,92.32,92.15,92.31,1948100.0,68.4826,68.5197,68.3935,68.5123,1948100.0
2009-06-18 14:30:00,92.3,92.37,92.22,92.31,2610200.0,68.5049,68.5568,68.4455,68.5123,2610200.0
2009-06-18 14:35:00,92.31,92.35,92.2,92.25,2671400.0,68.5123,68.542,68.4306,68.4678,2671400.0
2009-06-18 14:40:00,92.26,92.43,92.25,92.36,1225600.0,68.4752,68.6013,68.4678,68.5494,1225600.0
2009-06-18 14:45:00,92.36,92.53,92.36,92.39,1841000.0,68.5494,68.6756,68.5494,68.5717,1841000.0
2009-06-18 14:50:00,92.39,92.46,92.36,92.39,1207600.0,68.5717,68.6236,68.5494,68.5717,1207600.0
2009-06-18 14:55:00,92.38,92.47,92.32,92.47,1311200.0,68.5642,68.631,68.5197,68.631,1311200.0
2009-06-18 15:00:00,92.47,92.54,92.37,92.4,961300.0,68.631,68.683,68.5568,68.5791,961300.0
2009-06-18 15:05:00,92.4,92.53,92.39,92.52,869100.0,68.5791,68.6756,68.5717,68.6681,869100.0
2009-06-18 15:10:00,92.52,92.54,92.43,92.53,1919200.0,68.6681,68.683,68.6013,68.6756,1919200.0
2009-06-18 15:15:00,92.52,92.63,92.52,92.55,2019100.0,68.6681,68.7498,68.6681,68.6904,2019100.0
2009-06-18 15:20:00,92.55,92.56,92.41,92.47,1539500.0,68.6904,68.6978,68.5865,68.631,1539500.0
2009-06-18 15:25:00,92.48,92.48,92.37,92.4,1948600.0,68.6385,68.6385,68.5568,68.5791,1948600.0
2009-06-18 15:30:00,92.41,92.52,92.4,92.42,1175800.0,68.5865,68.6681,68.5791,68.5939,1175800.0
2009-06-18 15:35:00,92.42,92.45,92.25,92.28,2846000.0,68.5939,68.6162,68.4678,68.49,2846000.0
2009-06-18 15:40:00,92.29,92.42,92.25,92.39,3626000.0,68.4974,68.5939,68.4678,68.5717,3626000.0
2009-06-18 15:45:00,92.39,92.4,92.1,92.21,4140500.0,68.5717,68.5791,68.3564,68.4381,4140500.0
2009-06-18 15:50:00,92.22,92.23,92.02,92.21,4390200.0,68.4455,68.4529,68.297,68.4381,4390200.0
2009-06-18 15:55:00,92.22,92.35,92.17,92.17,8884900.0,68.4455,68.542,68.4084,68.4084,8884900.0
2009-06-19 09:30:00,92.57,92.58,92.43,92.49,6000600.0,69.0921,69.0995,68.9876,69.0324,6000600.0
2009-06-19 09:35:00,92.49,92.65,92.46,92.53,4547300.0,69.0324,69.1518,69.01,69.0622,4547300.0
2009-06-19 09:40:00,92.53,92.69,92.46,92.66,4640900.0,69.0622,69.1816,69.01,69.1592,4640900.0
2009-06-19 09:45:00,92.65,92.7,92.55,92.57,4718800.0,69.1518,69.1891,69.0771,69.0921,4718800.0
2009-06-19 09:50:00,92.56,92.65,92.51,92.54,2746300.0,69.0846,69.1518,69.0473,69.0697,2746300.0
2009-06-19 09:55:00,92.54,92.64,92.5,92.55,3553400.0,69.0697,69.1443,69.0398,69.0771,3553400.0
2009-06-19 10:00:00,92.56,92.61,92.49,92.51,2018300.0,69.0846,69.1219,69.0324,69.0473,2018300.0
2009-06-19 10:05:00,92.52,92.57,92.43,92.44,2136400.0,69.0548,69.0921,68.9876,68.995,2136400.0
2009-06-19 10:10:00,92.45,92.51,92.24,92.25,3657200.0,69.0025,69.0473,68.8458,68.8532,3657200.0
2009-06-19 10:15:00,92.25,92.36,92.2,92.36,1866800.0,68.8532,68.9353,68.8159,68.9353,1866800.0
2009-06-19 10:20:00,92.36,92.41,92.25,92.39,2473300.0,68.9353,68.9726,68.8532,68.9577,2473300.0
2009-06-19 10:25:00,92.39,92.41,92.33,92.33,1317500.0,68.9577,68.9726,68.9129,68.9129,1317500.0
2009-06-19 10:30:00,92.34,92.5,92.33,92.44,1442200.0,68.9204,69.0398,68.9129,68.995,1442200.0
2009-06-19 10:35:00,92.44,92.47,92.36,92.41,1030000.0,68.995,69.0174,68.9353,68.9726,1030000.0
2009-06-19 10:40:00,92.42,92.46,92.31,92.4,1600800.0,68.9801,69.01,68.898,68.9652,1600800.0
2009-06-19 10:45:00,92.41,92.55,92.37,92.52,2389300.0,68.9726,69.0771,68.9428,69.0548,2389300.0
2009-06-19 10:50:00,92.52,92.67,92.47,92.65,1562000.0,69.0548,69.1667,69.0174,69.1518,1562000.0
2009-06-19 10:55:00,92.66,92.68,92.56,92.58,2230000.0,69.1592,69.1742,69.0846,69.0995,2230000.0
2009-06-19 11:00:00,92.59,92.68,92.58,92.62,1801200.0,69.107,69.1742,69.0995,69.1294,1801200.0
2009-06-19 11:05:00,92.61,92.66,92.56,92.58,1397400.0,69.1219,69.1592,69.0846,69.0995,1397400.0
2009-06-19 11:10:00,92.57,92.6,92.51,92.57,1401500.0,69.0921,69.1145,69.0473,69.0921,1401500.0
2009-06-19 11:15:00,92.56,92.57,92.44,92.48,1414800.0,69.0846,69.0921,68.995,69.0249,1414800.0
2009-06-19 11:20:00,92.48,92.51,92.37,92.42,2125300.0,69.0249,69.0473,68.9428,68.9801,2125300.0
2009-06-19 11:25:00,92.42,92.49,92.39,92.4,1501200.0,68.9801,69.0324,68.9577,68.9652,1501200.0
2009-06-19 11:30:00,92.41,92.42,92.32,92.36,1780100.0,68.9726,68.9801,68.9055,68.9353,1780100.0
2009-06-19 11:35:00,92.36,92.55,92.34,92.41,786200.0,68.9353,69.0771,68.9204,68.9726,786200.0
2009-06-19 11:40:00,92.4,92.47,92.35,92.36,1191800.0,68.9652,69.0174,68.9279,68.9353,1191800.0
2009-06-19 11:45:00,92.36,92.37,92.26,92.27,812200.0,68.9353,68.9428,68.8607,68.8682,812200.0
2009-06-19 11:50:00,92.26,92.34,92.24,92.31,2150600.0,68.8607,68.9204,68.8458,68.898,2150600.0
2009-06-19 11:55:00,92.33,92.36,92.27,92.36,1815600.0,68.9129,68.9353,68.8682,68.9353,1815600.0
2009-06-19 12:00:00,92.35,92.38,92.33,92.34,632100.0,68.9279,68.9503,68.9129,68.9204,632100.0
2009-06-19 12:05:00,92.34,92.37,92.25,92.26,1169700.0,68.9204,68.9428,68.8532,68.8607,1169700.0
2009-06-19 12:10:00,92.26,92.28,92.08,92.13,3395700.0,68.8607,68.8756,68.7263,68.7637,3395700.0
2009-06-19 12:15:00,92.13,92.19,92.09,92.19,918900.0,68.7637,68.8084,68.7338,68.8084,918900.0
2009-06-19 12:20:00,92.18,92.19,92.01,92.05,2722900.0,68.801,68.8084,68.6741,68.704,2722900.0
2009-06-19 12:25:00,92.06,92.06,91.9,91.95,2105000.0,68.7114,68.7114,68.592,68.6293,2105000.0
2009-06-19 12:30:00,91.95,91.97,91.87,91.89,2177600.0,68.6293,68.6442,68.5696,68.5845,2177600.0
2009-06-19 12:35:00,91.89,91.89,91.81,91.85,1649300.0,68.5845,68.5845,68.5248,68.5547,1649300.0
2009-06-19 12:40:00,91.86,91.97,91.85,91.97,1994000.0,68.5621,68.6442,68.5547,68.6442,1994000.0
2009-06-19 12:45:00,91.96,92.28,91.91,91.94,742800.0,68.6368,68.8756,68.5995,68.6219,742800.0
2009-06-19 12:50:00,91.94,91.99,91.92,91.95,928300.0,68.6219,68.6592,68.6069,68.6293,928300.0
2009-06-19 12:55:00,91.95,91.97,91.83,91.84,1023100.0,68.6293,68.6442,68.5398,68.5472,1023100.0
2009-06-19 13:00:00,91.84,91.91,91.83,91.86,748700.0,68.5472,68.5995,68.5398,68.5621,748700.0
2009-06-19 13:05:00,91.87,91.92,91.82,91.89,1772300.0,68.5696,68.6069,68.5323,68.5845,1772300.0
2009-06-19 13:10:00,91.9,91.99,91.87,91.96,1370600.0,68.592,68.6592,68.5696,68.6368,1370600.0
2009-06-19 13:15:00,91.95,91.98,91.93,91.97,618600.0,68.6293,68.6517,68.6144,68.6442,618600.0
2009-06-19 13:20:00,91.98,91.99,91.91,91.95,1137400.0,68.6517,68.6592,68.5995,68.6293,1137400.0
2009-06-19 13:25:00,91.95,91.96,91.83,91.91,1287400.0,68.6293,68.6368,68.5398,68.5995,1287400.0
2009-06-19 13:30:00,91.92,92.07,91.91,92.06,1436300.0,68.6069,68.7189,68.5995,68.7114,1436300.0
2009-06-19 13:35:00,92.07,92.14,92.03,92.06,1942300.0,68.7189,68.7711,68.689,68.7114,1942300.0
2009-06-19 13:40:00,92.06,92.11,92.02,92.04,847100.0,68.7114,68.7487,68.6816,68.6965,847100.0
2009-06-19 13:45:00,92.04,92.04,91.89,91.95,1939800.0,68.6965,68.6965,68.5845,68.6293,1939800.0
2009-06-19 13:50:00,91.96,92.05,91.93,92.03,1305500.0,68.6368,68.704,68.6144,68.689,1305500.0
2009-06-19 13:55:00,92.04,92.07,91.87,91.91,1604100.0,68.6965,68.7189,68.5696,68.5995,1604100.0
2009-06-19 14:00:00,91.91,91.97,91.89,91.94,1041000.0,68.5995,68.6442,68.5845,68.6219,1041000.0
2009-06-19 14:05:00,91.94,91.95,91.82,91.85,2072400.0,68.6219,68.6293,68.5323,68.5547,2072400.0
2009-06-19 14:10:00,91.84,91.86,91.67,91.69,3543000.0,68.5472,68.5621,68.4203,68.4353,3543000.0
2009-06-19 14:15:00,91.71,91.71,91.61,91.62,2376300.0,68.4502,68.4502,68.3755,68.383,2376300.0
2009-06-19 14:20:00,91.62,91.69,91.55,91.55,1925600.0,68.383,68.4353,68.3308,68.3308,1925600.0
2009-06-19 14:25:00,91.55,91.66,91.52,91.62,1776700.0,68.3308,68.4129,68.3084,68.383,1776700.0
2009-06-19 14:30:00,91.62,91.82,91.61,91.8,3186200.0,68.383,68.5323,68.3755,68.5174,3186200.0
2009-06-19 14:35:00,91.8,91.81,91.68,91.74,1360400.0,68.5174,68.5248,68.4278,68.4726,1360400.0
2009-06-19 14:40:00,91.74,91.84,91.72,91.77,725300.0,68.4726,68.5472,68.4576,68.495,725300.0
2009-06-19 14:45:00,91.77,91.79,91.71,91.76,1141100.0,68.495,68.5099,68.4502,68.4875,1141100.0
2009-06-19 14:50:00,91.76,91.82,91.71,91.8,1440400.0,68.4875,68.5323,68.4502,68.5174,1440400.0
2009-06-19 14:55:00,91.8,91.88,91.78,91.84,1437600.0,68.5174,68.5771,68.5024,68.5472,1437600.0
2009-06-19 15:00:00,91.84,91.96,91.79,91.85,2316800.0,68.5472,68.6368,68.5099,68.5547,2316800.0
2009-06-19 15:05:00,91.85,91.89,91.73,91.78,1439300.0,68.5547,68.5845,68.4651,68.5024,1439300.0
2009-06-19 15:10:00,91.79,91.92,91.77,91.84,1425800.0,68.5099,68.6069,68.495,68.5472,1425800.0
2009-06-19 15:15:00,91.84,92.08,91.83,92.07,2018300.0,68.5472,68.7263,68.5398,68.7189,2018300.0
2009-06-19 15:20:00,92.07,92.13,92.01,92.01,2341300.0,68.7189,68.7637,68.6741,68.6741,2341300.0
2009-06-19 15:25:00,92.02,92.31,91.99,92.3,3879500.0,68.6816,68.898,68.6592,68.8905,3879500.0
2009-06-19 15:30:00,92.3,92.38,92.22,92.26,3153400.0,68.8905,68.9503,68.8308,68.8607,3153400.0
2009-06-19 15:35:00,92.26,92.33,92.15,92.2,2130400.0,68.8607,68.9129,68.7786,68.8159,2130400.0
2009-06-19 15:40:00,92.2,92.29,92.18,92.23,3377500.0,68.8159,68.8831,68.801,68.8383,3377500.0
2009-06-19 15:45:00,92.23,92.23,91.99,92.16,4040600.0,68.8383,68.8383,68.6592,68.7861,4040600.0
2009-06-19 15:50:00,92.17,92.17,92.01,92.1,3514500.0,68.7935,68.7935,68.6741,68.7413,3514500.0
2009-06-19 15:55:00,92.09,92.2,91.93,91.97,8351100.0,68.7338,68.8159,68.6144,68.6442,8351100.0
2009-06-22 09:30:00,91.12,91.19,90.95,91.0,4231800.0,68.0098,68.0621,67.8829,67.9203,4231800.0
2009-06-22 09:35:00,90.99,91.02,90.84,90.93,6232700.0,67.9128,67.9352,67.8008,67.868,6232700.0
2009-06-22 09:40:00,90.93,90.96,90.58,90.63,5201200.0,67.868,67.8904,67.6068,67.6441,5201200.0
2009-06-22 09:45:00,90.63,90.77,90.57,90.69,4154500.0,67.6441,67.7486,67.5993,67.6889,4154500.0
2009-06-22 09:50:00,90.69,90.74,90.63,90.65,2083900.0,67.6889,67.7262,67.6441,67.659,2083900.0
2009-06-22 09:55:00,90.65,90.65,90.4,90.47,4402500.0,67.659,67.659,67.4724,67.5247,4402500.0
2009-06-22 10:00:00,90.47,90.48,90.3,90.39,3980900.0,67.5247,67.5321,67.3978,67.465,3980900.0
2009-06-22 10:05:00,90.39,90.56,90.34,90.55,3663900.0,67.465,67.5919,67.4277,67.5844,3663900.0
2009-06-22 10:10:00,90.54,90.62,90.47,90.54,4393300.0,67.5769,67.6366,67.5247,67.5769,4393300.0
2009-06-22 10:15:00,90.54,90.59,90.32,90.33,2388900.0,67.5769,67.6142,67.4127,67.4202,2388900.0
2009-06-22 10:20:00,90.33,90.49,90.32,90.48,3330900.0,67.4202,67.5396,67.4127,67.5321,3330900.0
2009-06-22 10:25:00,90.47,90.51,90.36,90.4,3340900.0,67.5247,67.5545,67.4426,67.4724,3340900.0
2009-06-22 10:30:00,90.41,90.41,90.15,90.19,5418100.0,67.4799,67.4799,67.2858,67.3157,5418100.0
2009-06-22 10:35:00,90.19,90.26,90.13,90.24,3016600.0,67.3157,67.3679,67.2709,67.353,3016600.0
2009-06-22 10:40:00,90.24,90.26,90.07,90.11,1909000.0,67.353,67.3679,67.2261,67.256,1909000.0
2009-06-22 10:45:00,90.1,90.24,90.07,90.24,2609500.0,67.2485,67.353,67.2261,67.353,2609500.0
2009-06-22 10:50:00,90.24,90.3,90.16,90.2,2358300.0,67.353,67.3978,67.2933,67.3232,2358300.0
2009-06-22 10:55:00,90.2,90.21,90.07,90.16,1811800.0,67.3232,67.3306,67.2261,67.2933,1811800.0
2009-06-22 11:00:00,90.15,90.16,89.95,90.0,4102500.0,67.2858,67.2933,67.1366,67.1739,4102500.0
2009-06-22 11:05:00,90.0,90.11,89.99,90.04,2560900.0,67.1739,67.256,67.1664,67.2037,2560900.0
2009-06-22 11:10:00,90.04,90.1,90.03,90.05,1419300.0,67.2037,67.2485,67.1963,67.2112,1419300.0
2009-06-22 11:15:00,90.04,90.16,89.96,90.15,2509000.0,67.2037,67.2933,67.144,67.2858,2509000.0
2009-06-22 11:20:00,90.15,90.22,90.14,90.17,1446800.0,67.2858,67.3381,67.2784,67.3008,1446800.0
2009-06-22 11:25:00,90.17,90.28,90.12,90.13,1636800.0,67.3008,67.3829,67.2634,67.2709,1636800.0
2009-06-22 11:30:00,90.12,90.16,89.99,90.08,1892300.0,67.2634,67.2933,67.1664,67.2336,1892300.0
2009-06-22 11:35:00,90.08,90.08,89.8,89.86,3271500.0,67.2336,67.2336,67.0246,67.0694,3271500.0
2009-06-22 11:40:00,89.85,89.96,89.81,89.88,1650100.0,67.0619,67.144,67.0321,67.0843,1650100.0
2009-06-22 11:45:00,89.88,89.93,89.72,89.73,2961300.0,67.0843,67.1216,66.9649,66.9724,2961300.0
2009-06-22 11:50:00,89.72,89.8,89.68,89.79,2048500.0,66.9649,67.0246,66.935,67.0171,2048500.0
2009-06-22 11:55:00,89.79,89.82,89.69,89.73,1606900.0,67.0171,67.0395,66.9425,66.9724,1606900.0
2009-06-22 12:00:00,89.73,89.77,89.64,89.73,2248800.0,66.9724,67.0022,66.9052,66.9724,2248800.0
2009-06-22 12:05:00,89.74,89.83,89.71,89.75,1702400.0,66.9798,67.047,66.9574,66.9873,1702400.0
2009-06-22 12:10:00,89.75,89.86,89.75,89.85,948800.0,66.9873,67.0694,66.9873,67.0619,948800.0
2009-06-22 12:15:00,89.86,89.89,89.81,89.84,1460200.0,67.0694,67.0918,67.0321,67.0545,1460200.0
2009-06-22 12:20:00,89.84,89.87,89.71,89.71,1131800.0,67.0545,67.0769,66.9574,66.9574,1131800.0
2009-06-22 12:25:00,89.71,89.84,89.71,89.77,1076100.0,66.9574,67.0545,66.9574,67.0022,1076100.0
2009-06-22 12:30:00,89.78,89.9,89.77,89.83,1618900.0,67.0097,67.0992,67.0022,67.047,1618900.0
2009-06-22 12:35:00,89.82,89.84,89.73,89.78,965500.0,67.0395,67.0545,66.9724,67.0097,965500.0
2009-06-22 12:40:00,89.78,89.82,89.75,89.8,1182900.0,67.0097,67.0395,66.9873,67.0246,1182900.0
2009-06-22 12:45:00,89.8,89.81,89.67,89.7,1801600.0,67.0246,67.0321,66.9276,66.95,1801600.0
2009-06-22 12:50:00,89.71,89.72,89.67,89.7,1150600.0,66.9574,66.9649,66.9276,66.95,1150600.0
2009-06-22 12:55:00,89.69,89.82,89.68,89.81,1333200.0,66.9425,67.0395,66.935,67.0321,1333200.0
2009-06-22 13:00:00,89.81,89.81,89.72,89.73,855000.0,67.0321,67.0321,66.9649,66.9724,855000.0
2009-06-22 13:05:00,89.74,89.82,89.73,89.76,1333300.0,66.9798,67.0395,66.9724,66.9948,1333300.0
2009-06-22 13:10:00,89.75,89.78,89.56,89.6,1808800.0,66.9873,67.0097,66.8455,66.8753,1808800.0
2009-06-22 13:15:00,89.57,89.66,89.49,89.54,2821200.0,66.8529,66.9201,66.7932,66.8305,2821200.0
2009-06-22 13:20:00,89.53,89.55,89.45,89.47,1503700.0,66.8231,66.838,66.7634,66.7783,1503700.0
2009-06-22 13:25:00,89.47,89.54,89.35,89.51,2632700.0,66.7783,66.8305,66.6887,66.8082,2632700.0
2009-06-22 13:30:00,89.51,89.63,89.5,89.58,1607700.0,66.8082,66.8977,66.8007,66.8604,1607700.0
2009-06-22 13:35:00,89.58,89.67,89.58,89.65,957600.0,66.8604,66.9276,66.8604,66.9127,957600.0
2009-06-22 13:40:00,89.65,89.73,89.65,89.68,1203300.0,66.9127,66.9724,66.9127,66.935,1203300.0
2009-06-22 13:45:00,89.69,89.74,89.65,89.74,698100.0,66.9425,66.9798,66.9127,66.9798,698100.0
2009-06-22 13:50:00,89.74,89.77,89.66,89.76,1543600.0,66.9798,67.0022,66.9201,66.9948,1543600.0
2009-06-22 13:55:00,89.76,89.78,89.66,89.75,1281600.0,66.9948,67.0097,66.9201,66.9873,1281600.0
2009-06-22 14:00:00,89.74,89.74,89.65,89.73,1153000.0,66.9798,66.9798,66.9127,66.9724,1153000.0
2009-06-22 14:05:00,89.73,89.73,89.64,89.66,1219100.0,66.9724,66.9724,66.9052,66.9201,1219100.0
2009-06-22 14:10:00,89.66,89.73,89.6,89.72,1624900.0,66.9201,66.9724,66.8753,66.9649,1624900.0
2009-06-22 14:15:00,89.71,89.8,89.67,89.79,1617700.0,66.9574,67.0246,66.9276,67.0171,1617700.0
2009-06-22 14:20:00,89.79,89.82,89.71,89.79,1188300.0,67.0171,67.0395,66.9574,67.0171,1188300.0
2009-06-22 14:25:00,89.78,89.83,89.65,89.66,2714100.0,67.0097,67.047,66.9127,66.9201,2714100.0
2009-06-22 14:30:00,89.66,89.68,89.57,89.66,1869500.0,66.9201,66.935,66.8529,66.9201,1869500.0
2009-06-22 14:35:00,89.66,89.89,89.6,89.86,2882300.0,66.9201,67.0918,66.8753,67.0694,2882300.0
2009-06-22 14:40:00,89.86,89.87,89.75,89.79,1289800.0,67.0694,67.0769,66.9873,67.0171,1289800.0
2009-06-22 14:45:00,89.79,89.81,89.69,89.78,1535100.0,67.0171,67.0321,66.9425,67.0097,1535100.0
2009-06-22 14:50:00,89.78,89.82,89.72,89.73,1509600.0,67.0097,67.0395,66.9649,66.9724,1509600.0
2009-06-22 14:55:00,89.73,89.83,89.68,89.78,1683300.0,66.9724,67.047,66.935,67.0097,1683300.0
2009-06-22 15:00:00,89.79,89.95,89.79,89.9,2667500.0,67.0171,67.1366,67.0171,67.0992,2667500.0
2009-06-22 15:05:00,89.9,89.9,89.79,89.85,1851900.0,67.0992,67.0992,67.0171,67.0619,1851900.0
2009-06-22 15:10:00,89.85,89.86,89.69,89.75,3234500.0,67.0619,67.0694,66.9425,66.9873,3234500.0
2009-06-22 15:15:00,89.75,89.89,89.69,89.84,2159000.0,66.9873,67.0918,66.9425,67.0545,2159000.0
2009-06-22 15:20:00,89.84,89.88,89.76,89.8,2230800.0,67.0545,67.0843,66.9948,67.0246,2230800.0
2009-06-22 15:25:00,89.79,89.8,89.69,89.77,2083200.0,67.0171,67.0246,66.9425,67.0022,2083200.0
2009-06-22 15:30:00,89.77,89.88,89.66,89.73,5462100.0,67.0022,67.0843,66.9201,66.9724,5462100.0
2009-06-22 15:35:00,89.72,89.96,89.7,89.94,3876400.0,66.9649,67.144,66.95,67.1291,3876400.0
2009-06-22 15:40:00,89.94,89.94,89.55,89.6,5061400.0,67.1291,67.1291,66.838,66.8753,5061400.0
2009-06-22 15:45:00,89.59,89.8,89.59,89.64,3887900.0,66.8679,67.0246,66.8679,66.9052,3887900.0
2009-06-22 15:50:00,89.64,89.66,89.4,89.57,5372300.0,66.9052,66.9201,66.7261,66.8529,5372300.0
2009-06-22 15:55:00,89.58,89.58,89.26,89.26,9277800.0,66.8604,66.8604,66.6216,66.6216,9277800.0
2009-06-23 09:30:00,89.5,89.58,89.38,89.58,5305200.0,66.8007,66.8604,66.7111,66.8604,5305200.0
2009-06-23 09:35:00,89.57,89.76,89.57,89.6,3324600.0,66.8529,66.9948,66.8529,66.8753,3324600.0
2009-06-23 09:40:00,89.6,89.74,89.35,89.37,5071200.0,66.8753,66.9798,66.6887,66.7037,5071200.0
2009-06-23 09:45:00,89.38,89.56,89.35,89.55,2429900.0,66.7111,66.8455,66.6887,66.838,2429900.0
2009-06-23 09:50:00,89.55,89.81,89.54,89.74,3807700.0,66.838,67.0321,66.8305,66.9798,3807700.0
2009-06-23 09:55:00,89.74,89.8,89.68,89.75,2745300.0,66.9798,67.0246,66.935,66.9873,2745300.0
2009-06-23 10:00:00,89.76,89.88,89.4,89.86,6095300.0,66.9948,67.0843,66.7261,67.0694,6095300.0
2009-06-23 10:05:00,89.86,89.86,89.46,89.57,3398200.0,67.0694,67.0694,66.7708,66.8529,3398200.0
2009-06-23 10:10:00,89.56,89.56,89.2,89.2,4149300.0,66.8455,66.8455,66.5768,66.5768,4149300.0
2009-06-23 10:15:00,89.2,89.39,89.16,89.34,3297400.0,66.5768,66.7186,66.5469,66.6813,3297400.0
2009-06-23 10:20:00,89.35,89.47,89.28,89.33,2932100.0,66.6887,66.7783,66.6365,66.6738,2932100.0
2009-06-23 10:25:00,89.32,89.36,89.12,89.12,1988300.0,66.6663,66.6962,66.5171,66.5171,1988300.0
2009-06-23 10:30:00,89.12,89.29,89.12,89.29,2451700.0,66.5171,66.644,66.5171,66.644,2451700.0
2009-06-23 10:35:00,89.29,89.35,89.18,89.24,2503600.0,66.644,66.6887,66.5619,66.6066,2503600.0
2009-06-23 10:40:00,89.24,89.25,88.97,89.0,4164200.0,66.6066,66.6141,66.4051,66.4275,4164200.0
2009-06-23 10:45:00,89.01,89.12,88.99,89.08,1717000.0,66.435,66.5171,66.42,66.4872,1717000.0
2009-06-23 10:50:00,89.08,89.17,88.98,89.03,2324700.0,66.4872,66.5544,66.4126,66.4499,2324700.0
2009-06-23 10:55:00,89.03,89.23,88.95,89.18,3346200.0,66.4499,66.5992,66.3902,66.5619,3346200.0
2009-06-23 11:00:00,89.18,89.2,89.03,89.06,1152900.0,66.5619,66.5768,66.4499,66.4723,1152900.0
2009-06-23 11:05:00,89.07,89.07,88.89,88.93,3160600.0,66.4798,66.4798,66.3454,66.3753,3160600.0
2009-06-23 11:10:00,88.94,88.99,88.85,88.96,1840500.0,66.3827,66.42,66.3155,66.3977,1840500.0
2009-06-23 11:15:00,88.96,89.14,88.96,89.12,2420500.0,66.3977,66.532,66.3977,66.5171,2420500.0
2009-06-23 11:20:00,89.12,89.17,89.08,89.12,1720900.0,66.5171,66.5544,66.4872,66.5171,1720900.0
2009-06-23 11:25:00,89.12,89.24,89.11,89.18,2105800.0,66.5171,66.6066,66.5096,66.5619,2105800.0
2009-06-23 11:30:00,89.18,89.3,89.15,89.27,1469300.0,66.5619,66.6514,66.5395,66.629,1469300.0
2009-06-23 11:35:00,89.27,89.39,89.27,89.34,1814400.0,66.629,66.7186,66.629,66.6813,1814400.0
2009-06-23 11:40:00,89.34,89.36,89.22,89.29,1776300.0,66.6813,66.6962,66.5917,66.644,1776300.0
2009-06-23 11:45:00,89.3,89.34,89.26,89.33,974700.0,66.6514,66.6813,66.6216,66.6738,974700.0
2009-06-23 11:50:00,89.34,89.43,89.3,89.4,1447700.0,66.6813,66.7484,66.6514,66.7261,1447700.0
2009-06-23 11:55:00,89.4,89.46,89.37,89.42,1376500.0,66.7261,66.7708,66.7037,66.741,1376500.0
2009-06-23 12:00:00,89.42,89.45,89.37,89.37,1009900.0,66.741,66.7634,66.7037,66.7037,1009900.0
2009-06-23 12:05:00,89.37,89.44,89.34,89.38,1726200.0,66.7037,66.7559,66.6813,66.7111,1726200.0
2009-06-23 12:10:00,89.38,89.39,89.23,89.24,2412800.0,66.7111,66.7186,66.5992,66.6066,2412800.0
2009-06-23 12:15:00,89.24,89.4,89.2,89.28,976200.0,66.6066,66.7261,66.5768,66.6365,976200.0
2009-06-23 12:20:00,89.27,89.37,89.25,89.34,1284800.0,66.629,66.7037,66.6141,66.6813,1284800.0
2009-06-23 12:25:00,89.33,89.39,89.22,89.26,2168400.0,66.6738,66.7186,66.5917,66.6216,2168400.0
2009-06-23 12:30:00,89.26,89.33,89.26,89.32,575000.0,66.6216,66.6738,66.6216,66.6663,575000.0
2009-06-23 12:35:00,89.33,89.6,89.31,89.51,3297900.0,66.6738,66.8753,66.6589,66.8082,3297900.0
2009-06-23 12:40:00,89.5,89.54,89.38,89.5,2286200.0,66.8007,66.8305,66.7111,66.8007,2286200.0
2009-06-23 12:45:00,89.52,89.57,89.45,89.52,1562900.0,66.8156,66.8529,66.7634,66.8156,1562900.0
2009-06-23 12:50:00,89.53,89.57,89.39,89.42,1420300.0,66.8231,66.8529,66.7186,66.741,1420300.0
2009-06-23 12:55:00,89.43,89.46,89.37,89.41,1455200.0,66.7484,66.7708,66.7037,66.7335,1455200.0
2009-06-23 13:00:00,89.41,89.64,89.38,89.63,3492200.0,66.7335,66.9052,66.7111,66.8977,3492200.0
2009-06-23 13:05:00,89.63,89.64,89.48,89.61,2645700.0,66.8977,66.9052,66.7858,66.8828,2645700.0
2009-06-23 13:10:00,89.61,89.75,89.57,89.59,3617000.0,66.8828,66.9873,66.8529,66.8679,3617000.0
2009-06-23 13:15:00,89.59,89.66,89.54,89.64,1055900.0,66.8679,66.9201,66.8305,66.9052,1055900.0
2009-06-23 13:20:00,89.63,89.66,89.1,89.58,1312400.0,66.8977,66.9201,66.5021,66.8604,1312400.0
2009-06-23 13:25:00,89.58,89.58,89.43,89.46,1826500.0,66.8604,66.8604,66.7484,66.7708,1826500.0
2009-06-23 13:30:00,89.46,89.53,89.45,89.52,630800.0,66.7708,66.8231,66.7634,66.8156,630800.0
2009-06-23 13:35:00,89.52,89.56,89.51,89.56,343600.0,66.8156,66.8455,66.8082,66.8455,343600.0
2009-06-23 13:40:00,89.56,89.56,89.37,89.47,1017100.0,66.8455,66.8455,66.7037,66.7783,1017100.0
2009-06-23 13:45:00,89.48,89.48,89.41,89.43,529700.0,66.7858,66.7858,66.7335,66.7484,529700.0
2009-06-23 13:50:00,89.42,89.48,89.38,89.4,599100.0,66.741,66.7858,66.7111,66.7261,599100.0
2009-06-23 13:55:00,89.4,89.42,89.25,89.27,1415700.0,66.7261,66.741,66.6141,66.629,1415700.0
2009-06-23 14:00:00,89.27,89.41,89.21,89.38,1926100.0,66.629,66.7335,66.5842,66.7111,1926100.0
2009-06-23 14:05:00,89.37,89.46,89.37,89.44,966800.0,66.7037,66.7708,66.7037,66.7559,966800.0
2009-06-23 14:10:00,89.44,89.62,89.43,89.58,2180700.0,66.7559,66.8903,66.7484,66.8604,2180700.0
2009-06-23 14:15:00,89.58,89.72,89.42,89.66,1442300.0,66.8604,66.9649,66.741,66.9201,1442300.0
2009-06-23 14:20:00,89.66,89.7,89.63,89.64,855600.0,66.9201,66.95,66.8977,66.9052,855600.0
2009-06-23 14:25:00,89.63,89.67,89.54,89.55,1017000.0,66.8977,66.9276,66.8305,66.838,1017000.0
2009-06-23 14:30:00,89.55,89.58,89.49,89.53,963800.0,66.838,66.8604,66.7932,66.8231,963800.0
2009-06-23 14:35:00,89.52,89.54,89.37,89.4,1999100.0,66.8156,66.8305,66.7037,66.7261,1999100.0
2009-06-23 14:40:00,89.4,89.46,89.29,89.35,2618400.0,66.7261,66.7708,66.644,66.6887,2618400.0
2009-06-23 14:45:00,89.35,89.46,89.34,89.44,785300.0,66.6887,66.7708,66.6813,66.7559,785300.0
2009-06-23 14:50:00,89.44,89.62,89.43,89.58,1703600.0,66.7559,66.8903,66.7484,66.8604,1703600.0
2009-06-23 14:55:00,89.58,89.6,89.41,89.47,1299400.0,66.8604,66.8753,66.7335,66.7783,1299400.0
2009-06-23 15:00:00,89.47,89.47,89.34,89.42,1161500.0,66.7783,66.7783,66.6813,66.741,1161500.0
2009-06-23 15:05:00,89.42,89.45,89.27,89.28,1646300.0,66.741,66.7634,66.629,66.6365,1646300.0
2009-06-23 15:10:00,89.28,89.47,89.24,89.47,1780400.0,66.6365,66.7783,66.6066,66.7783,1780400.0
2009-06-23 15:15:00,89.46,89.51,89.41,89.43,1353600.0,66.7708,66.8082,66.7335,66.7484,1353600.0
2009-06-23 15:20:00,89.45,89.47,89.35,89.36,1068700.0,66.7634,66.7783,66.6887,66.6962,1068700.0
2009-06-23 15:25:00,89.36,89.66,89.35,89.62,2164800.0,66.6962,66.9201,66.6887,66.8903,2164800.0
2009-06-23 15:30:00,89.62,89.62,89.36,89.56,1784300.0,66.8903,66.8903,66.6962,66.8455,1784300.0
2009-06-23 15:35:00,89.56,89.6,89.47,89.52,1771100.0,66.8455,66.8753,66.7783,66.8156,1771100.0
2009-06-23 15:40:00,89.52,89.57,89.47,89.53,1253900.0,66.8156,66.8529,66.7783,66.8231,1253900.0
2009-06-23 15:45:00,89.53,89.77,89.45,89.76,4202500.0,66.8231,67.0022,66.7634,66.9948,4202500.0
2009-06-23 15:50:00,89.76,89.77,89.57,89.62,2908600.0,66.9948,67.0022,66.8529,66.8903,2908600.0
2009-06-23 15:55:00,89.61,89.63,89.41,89.44,6082400.0,66.8828,66.8977,66.7335,66.7559,6082400.0
2009-06-23 16:00:00,89.44,89.75,89.0,89.33,3442900.0,66.7559,66.9873,66.4275,66.6738,3442900.0
2009-06-23 16:05:00,89.33,89.41,89.33,89.39,662800.0,66.6738,66.7335,66.6738,66.7186,662800.0
2009-06-23 16:10:00,89.39,89.45,89.36,89.44,691700.0,66.7186,66.7634,66.6962,66.7559,691700.0
2009-06-24 09:30:00,90.15,90.19,90.04,90.05,2403800.0,67.2858,67.3157,67.2037,67.2112,2403800.0
2009-06-24 09:35:00,90.05,90.29,90.04,90.2,3299100.0,67.2112,67.3903,67.2037,67.3232,3299100.0
2009-06-24 09:40:00,90.2,90.29,90.13,90.15,2265100.0,67.3232,67.3903,67.2709,67.2858,2265100.0
2009-06-24 09:45:00,90.16,90.28,90.15,90.28,1542500.0,67.2933,67.3829,67.2858,67.3829,1542500.0
2009-06-24 09:50:00,90.27,90.38,90.26,90.36,2286900.0,67.3754,67.4575,67.3679,67.4426,2286900.0
2009-06-24 09:55:00,90.36,90.45,90.34,90.44,2151600.0,67.4426,67.5098,67.4277,67.5023,2151600.0
2009-06-24 10:00:00,90.44,90.48,90.25,90.41,4567100.0,67.5023,67.5321,67.3605,67.4799,4567100.0
2009-06-24 10:05:00,90.41,90.61,90.28,90.52,2671000.0,67.4799,67.6292,67.3829,67.562,2671000.0
2009-06-24 10:10:00,90.52,90.74,90.52,90.65,4393500.0,67.562,67.7262,67.562,67.659,4393500.0
2009-06-24 10:15:00,90.65,90.78,90.65,90.74,2422200.0,67.659,67.7561,67.659,67.7262,2422200.0
2009-06-24 10:20:00,90.75,90.93,90.74,90.81,3585000.0,67.7337,67.868,67.7262,67.7784,3585000.0
2009-06-24 10:25:00,90.82,90.9,90.79,90.8,2798100.0,67.7859,67.8456,67.7635,67.771,2798100.0
2009-06-24 10:30:00,90.81,90.87,90.71,90.77,2921400.0,67.7784,67.8232,67.7038,67.7486,2921400.0
2009-06-24 10:35:00,90.76,90.83,90.71,90.81,1179800.0,67.7411,67.7934,67.7038,67.7784,1179800.0
2009-06-24 10:40:00,90.81,90.84,90.71,90.84,1414700.0,67.7784,67.8008,67.7038,67.8008,1414700.0
2009-06-24 10:45:00,90.84,91.01,90.8,91.01,2173200.0,67.8008,67.9277,67.771,67.9277,2173200.0
2009-06-24 10:50:00,91.01,91.07,90.94,90.98,2947000.0,67.9277,67.9725,67.8755,67.9053,2947000.0
2009-06-24 10:55:00,90.98,91.01,90.94,90.95,1652900.0,67.9053,67.9277,67.8755,67.8829,1652900.0
2009-06-24 11:00:00,90.95,91.08,90.93,91.04,1120000.0,67.8829,67.98,67.868,67.9501,1120000.0
2009-06-24 11:05:00,91.04,91.04,90.86,90.86,2949000.0,67.9501,67.9501,67.8158,67.8158,2949000.0
2009-06-24 11:10:00,90.87,90.9,90.86,90.9,706000.0,67.8232,67.8456,67.8158,67.8456,706000.0
2009-06-24 11:15:00,90.89,90.93,90.88,90.89,516400.0,67.8382,67.868,67.8307,67.8382,516400.0
2009-06-24 11:20:00,90.89,90.98,90.83,90.96,1250000.0,67.8382,67.9053,67.7934,67.8904,1250000.0
2009-06-24 11:25:00,90.97,91.06,90.95,90.96,1789800.0,67.8979,67.965,67.8829,67.8904,1789800.0
2009-06-24 11:30:00,90.96,90.99,90.91,90.97,966600.0,67.8904,67.9128,67.8531,67.8979,966600.0
2009-06-24 11:35:00,90.97,90.98,90.83,90.84,864800.0,67.8979,67.9053,67.7934,67.8008,864800.0
2009-06-24 11:40:00,90.85,90.88,90.78,90.88,1284100.0,67.8083,67.8307,67.7561,67.8307,1284100.0
2009-06-24 11:45:00,90.87,90.88,90.78,90.78,819100.0,67.8232,67.8307,67.7561,67.7561,819100.0
2009-06-24 11:50:00,90.78,90.81,90.73,90.76,1344800.0,67.7561,67.7784,67.7187,67.7411,1344800.0
2009-06-24 11:55:00,90.76,90.82,90.74,90.81,938300.0,67.7411,67.7859,67.7262,67.7784,938300.0
2009-06-24 12:00:00,90.81,90.86,90.81,90.84,530800.0,67.7784,67.8158,67.7784,67.8008,530800.0
2009-06-24 12:05:00,90.85,90.85,90.78,90.83,755300.0,67.8083,67.8083,67.7561,67.7934,755300.0
2009-06-24 12:10:00,90.83,90.84,90.79,90.8,448400.0,67.7934,67.8008,67.7635,67.771,448400.0
2009-06-24 12:15:00,90.8,90.81,90.69,90.7,864500.0,67.771,67.7784,67.6889,67.6963,864500.0
2009-06-24 12:20:00,90.7,90.75,90.66,90.67,813100.0,67.6963,67.7337,67.6665,67.674,813100.0
2009-06-24 12:25:00,90.66,90.85,90.63,90.7,882900.0,67.6665,67.8083,67.6441,67.6963,882900.0
2009-06-24 12:30:00,90.7,90.85,90.68,90.7,370700.0,67.6963,67.8083,67.6814,67.6963,370700.0
2009-06-24 12:35:00,90.7,90.73,90.66,90.66,609900.0,67.6963,67.7187,67.6665,67.6665,609900.0
2009-06-24 12:40:00,90.67,90.67,90.57,90.59,910300.0,67.674,67.674,67.5993,67.6142,910300.0
2009-06-24 12:45:00,90.59,90.68,90.58,90.67,1385800.0,67.6142,67.6814,67.6068,67.674,1385800.0
2009-06-24 12:50:00,90.67,90.68,90.65,90.65,788400.0,67.674,67.6814,67.659,67.659,788400.0
2009-06-24 12:55:00,90.65,90.73,90.65,90.66,719600.0,67.659,67.7187,67.659,67.6665,719600.0
2009-06-24 13:00:00,90.67,90.85,90.65,90.79,1447900.0,67.674,67.8083,67.659,67.7635,1447900.0
2009-06-24 13:05:00,90.79,90.86,90.78,90.84,919800.0,67.7635,67.8158,67.7561,67.8008,919800.0
2009-06-24 13:10:00,90.84,90.87,90.8,90.81,520700.0,67.8008,67.8232,67.771,67.7784,520700.0
2009-06-24 13:15:00,90.82,90.84,90.79,90.82,617000.0,67.7859,67.8008,67.7635,67.7859,617000.0
2009-06-24 13:20:00,90.82,90.85,90.78,90.79,458800.0,67.7859,67.8083,67.7561,67.7635,458800.0
2009-06-24 13:25:00,90.8,90.83,90.78,90.81,380700.0,67.771,67.7934,67.7561,67.7784,380700.0
2009-06-24 13:30:00,90.81,90.82,90.7,90.71,925400.0,67.7784,67.7859,67.6963,67.7038,925400.0
2009-06-24 13:35:00,90.72,90.8,90.7,90.8,1228800.0,67.7113,67.771,67.6963,67.771,1228800.0
2009-06-24 13:40:00,90.8,90.83,90.78,90.79,759600.0,67.771,67.7934,67.7561,67.7635,759600.0
2009-06-24 13:45:00,90.79,90.79,90.59,90.64,1101900.0,67.7635,67.7635,67.6142,67.6516,1101900.0
2009-06-24 13:50:00,90.64,90.73,90.63,90.67,726400.0,67.6516,67.7187,67.6441,67.674,726400.0
2009-06-24 13:55:00,90.66,90.72,90.63,90.67,847700.0,67.6665,67.7113,67.6441,67.674,847700.0
2009-06-24 14:00:00,90.66,90.75,90.65,90.68,826100.0,67.6665,67.7337,67.659,67.6814,826100.0
2009-06-24 14:05:00,90.68,90.74,90.66,90.73,836100.0,67.6814,67.7262,67.6665,67.7187,836100.0
2009-06-24 14:10:00,90.74,90.77,90.67,90.67,1952100.0,67.7262,67.7486,67.674,67.674,1952100.0
2009-06-24 14:15:00,90.69,90.88,90.46,90.61,5115500.0,67.6889,67.8307,67.5172,67.6292,5115500.0
2009-06-24 14:20:00,90.61,90.8,90.37,90.51,7690300.0,67.6292,67.771,67.45,67.5545,7690300.0
2009-06-24 14:25:00,90.51,90.76,90.21,90.33,6400000.0,67.5545,67.7411,67.3306,67.4202,6400000.0
2009-06-24 14:30:00,90.33,90.39,90.0,90.25,8338700.0,67.4202,67.465,67.1739,67.3605,8338700.0
2009-06-24 14:35:00,90.25,90.26,89.82,89.88,4349700.0,67.3605,67.3679,67.0395,67.0843,4349700.0
2009-06-24 14:40:00,89.88,90.17,89.86,90.16,3668900.0,67.0843,67.3008,67.0694,67.2933,3668900.0
2009-06-24 14:45:00,90.16,90.28,90.03,90.05,4446900.0,67.2933,67.3829,67.1963,67.2112,4446900.0
2009-06-24 14:50:00,90.05,90.34,90.04,90.27,3032500.0,67.2112,67.4277,67.2037,67.3754,3032500.0
2009-06-24 14:55:00,90.27,90.35,90.09,90.15,2443700.0,67.3754,67.4351,67.2411,67.2858,2443700.0
2009-06-24 15:00:00,90.14,90.26,90.1,90.16,3026500.0,67.2784,67.3679,67.2485,67.2933,3026500.0
2009-06-24 15:05:00,90.15,90.16,89.66,89.75,5125000.0,67.2858,67.2933,66.9201,66.9873,5125000.0
2009-06-24 15:10:00,89.75,89.86,89.6,89.86,5544800.0,66.9873,67.0694,66.8753,67.0694,5544800.0
2009-06-24 15:15:00,89.84,89.87,89.6,89.73,3941500.0,67.0545,67.0769,66.8753,66.9724,3941500.0
2009-06-24 15:20:00,89.73,89.95,89.65,89.88,3791500.0,66.9724,67.1366,66.9127,67.0843,3791500.0
2009-06-24 15:25:00,89.89,90.07,89.81,89.94,4670500.0,67.0918,67.2261,67.0321,67.1291,4670500.0
2009-06-24 15:30:00,89.95,90.07,89.91,89.99,2601100.0,67.1366,67.2261,67.1067,67.1664,2601100.0
2009-06-24 15:35:00,90.05,90.08,89.84,89.92,4104400.0,67.2112,67.2336,67.0545,67.1142,4104400.0
2009-06-24 15:40:00,89.93,89.94,89.65,89.85,5613500.0,67.1216,67.1291,66.9127,67.0619,5613500.0
2009-06-24 15:45:00,89.85,90.18,89.83,90.1,4143800.0,67.0619,67.3082,67.047,67.2485,4143800.0
2009-06-24 15:50:00,90.1,90.18,89.88,89.95,5893500.0,67.2485,67.3082,67.0843,67.1366,5893500.0
2009-06-24 15:55:00,89.95,90.12,89.93,90.11,7378300.0,67.1366,67.2634,67.1216,67.256,7378300.0
2009-06-25 09:30:00,89.67,89.89,89.66,89.77,4035500.0,66.9276,67.0918,66.9201,67.0022,4035500.0
2009-06-25 09:35:00,89.78,89.85,89.57,89.85,4822900.0,67.0097,67.0619,66.8529,67.0619,4822900.0
2009-06-25 09:40:00,89.85,90.06,89.81,90.06,4350900.0,67.0619,67.2187,67.0321,67.2187,4350900.0
2009-06-25 09:45:00,90.06,90.1,89.97,89.98,3447000.0,67.2187,67.2485,67.1515,67.159,3447000.0
2009-06-25 09:50:00,89.98,90.31,89.95,90.31,4932300.0,67.159,67.4053,67.1366,67.4053,4932300.0
2009-06-25 09:55:00,90.31,90.5,90.26,90.41,5075800.0,67.4053,67.5471,67.3679,67.4799,5075800.0
2009-06-25 10:00:00,90.41,90.76,90.41,90.64,6474900.0,67.4799,67.7411,67.4799,67.6516,6474900.0
2009-06-25 10:05:00,90.63,90.76,90.58,90.72,3585900.0,67.6441,67.7411,67.6068,67.7113,3585900.0
2009-06-25 10:10:00,90.72,90.89,90.68,90.71,5477400.0,67.7113,67.8382,67.6814,67.7038,5477400.0
2009-06-25 10:15:00,90.71,90.99,90.71,90.94,5285900.0,67.7038,67.9128,67.7038,67.8755,5285900.0
2009-06-25 10:20:00,90.94,90.97,90.74,90.79,4073900.0,67.8755,67.8979,67.7262,67.7635,4073900.0
2009-06-25 10:25:00,90.79,90.97,90.74,90.86,4520800.0,67.7635,67.8979,67.7262,67.8158,4520800.0
2009-06-25 10:30:00,90.87,90.9,90.7,90.73,3072600.0,67.8232,67.8456,67.6963,67.7187,3072600.0
2009-06-25 10:35:00,90.74,90.89,90.73,90.76,2614900.0,67.7262,67.8382,67.7187,67.7411,2614900.0
2009-06-25 10:40:00,90.77,90.8,90.6,90.61,2307000.0,67.7486,67.771,67.6217,67.6292,2307000.0
2009-06-25 10:45:00,90.61,90.69,90.56,90.61,2272700.0,67.6292,67.6889,67.5919,67.6292,2272700.0
2009-06-25 10:50:00,90.61,90.71,90.58,90.71,2671400.0,67.6292,67.7038,67.6068,67.7038,2671400.0
2009-06-25 10:55:00,90.68,90.69,90.55,90.65,2099700.0,67.6814,67.6889,67.5844,67.659,2099700.0
2009-06-25 11:00:00,90.65,90.8,90.57,90.77,1762800.0,67.659,67.771,67.5993,67.7486,1762800.0
2009-06-25 11:05:00,90.78,90.81,90.73,90.75,1094900.0,67.7561,67.7784,67.7187,67.7337,1094900.0
2009-06-25 11:10:00,90.74,90.77,90.65,90.7,1185700.0,67.7262,67.7486,67.659,67.6963,1185700.0
2009-06-25 11:15:00,90.7,90.73,90.64,90.73,745800.0,67.6963,67.7187,67.6516,67.7187,745800.0
2009-06-25 11:20:00,90.73,90.9,90.72,90.88,1410400.0,67.7187,67.8456,67.7113,67.8307,1410400.0
2009-06-25 11:25:00,90.89,91.11,90.88,91.1,3357700.0,67.8382,68.0024,67.8307,67.9949,3357700.0
2009-06-25 11:30:00,91.1,91.3,91.04,91.3,4402200.0,67.9949,68.1442,67.9501,68.1442,4402200.0
2009-06-25 11:35:00,91.29,91.36,91.26,91.28,4424900.0,68.1367,68.189,68.1143,68.1292,4424900.0
2009-06-25 11:40:00,91.27,91.47,91.27,91.35,4468500.0,68.1218,68.2711,68.1218,68.1815,4468500.0
2009-06-25 11:45:00,91.35,91.5,91.32,91.46,2174600.0,68.1815,68.2934,68.1591,68.2636,2174600.0
2009-06-25 11:50:00,91.45,91.56,91.39,91.52,3020000.0,68.2561,68.3382,68.2113,68.3084,3020000.0
2009-06-25 11:55:00,91.53,91.76,91.49,91.72,3374900.0,68.3158,68.4875,68.286,68.4576,3374900.0
2009-06-25 12:00:00,91.72,91.82,91.69,91.72,4783600.0,68.4576,68.5323,68.4353,68.4576,4783600.0
2009-06-25 12:05:00,91.73,91.84,91.69,91.72,5000700.0,68.4651,68.5472,68.4353,68.4576,5000700.0
2009-06-25 12:10:00,91.71,91.75,91.66,91.67,1764800.0,68.4502,68.48,68.4129,68.4203,1764800.0
2009-06-25 12:15:00,91.67,91.75,91.66,91.7,1280900.0,68.4203,68.48,68.4129,68.4427,1280900.0
2009-06-25 12:20:00,91.7,91.84,91.69,91.81,1523800.0,68.4427,68.5472,68.4353,68.5248,1523800.0
2009-06-25 12:25:00,91.82,91.82,91.71,91.81,1352100.0,68.5323,68.5323,68.4502,68.5248,1352100.0
2009-06-25 12:30:00,91.81,91.89,91.65,91.67,2667200.0,68.5248,68.5845,68.4054,68.4203,2667200.0
2009-06-25 12:35:00,91.67,91.68,91.62,91.65,1922500.0,68.4203,68.4278,68.383,68.4054,1922500.0
2009-06-25 12:40:00,91.65,91.68,91.6,91.63,1114100.0,68.4054,68.4278,68.3681,68.3905,1114100.0
2009-06-25 12:45:00,91.63,91.68,91.59,91.63,1451100.0,68.3905,68.4278,68.3606,68.3905,1451100.0
2009-06-25 12:50:00,91.62,91.71,91.6,91.65,2300500.0,68.383,68.4502,68.3681,68.4054,2300500.0
2009-06-25 12:55:00,91.65,91.67,91.58,91.6,1476300.0,68.4054,68.4203,68.3532,68.3681,1476300.0
2009-06-25 13:00:00,91.6,91.79,91.56,91.76,2078300.0,68.3681,68.5099,68.3382,68.4875,2078300.0
2009-06-25 13:05:00,91.76,92.07,91.74,92.02,5799100.0,68.4875,68.7189,68.4726,68.6816,5799100.0
2009-06-25 13:10:00,92.01,92.05,91.91,91.95,2197500.0,68.6741,68.704,68.5995,68.6293,2197500.0
2009-06-25 13:15:00,91.94,92.14,91.92,92.1,3021300.0,68.6219,68.7711,68.6069,68.7413,3021300.0
2009-06-25 13:20:00,92.09,92.17,92.01,92.02,2387500.0,68.7338,68.7935,68.6741,68.6816,2387500.0
2009-06-25 13:25:00,92.01,92.04,91.99,92.03,1069200.0,68.6741,68.6965,68.6592,68.689,1069200.0
2009-06-25 13:30:00,92.02,92.09,91.97,91.98,1269700.0,68.6816,68.7338,68.6442,68.6517,1269700.0
2009-06-25 13:35:00,91.97,91.99,91.93,91.97,850200.0,68.6442,68.6592,68.6144,68.6442,850200.0
2009-06-25 13:40:00,91.98,92.0,91.87,91.87,1068300.0,68.6517,68.6666,68.5696,68.5696,1068300.0
2009-06-25 13:45:00,91.88,91.94,91.87,91.87,1214600.0,68.5771,68.6219,68.5696,68.5696,1214600.0
2009-06-25 13:50:00,91.87,91.95,91.82,91.91,1635000.0,68.5696,68.6293,68.5323,68.5995,1635000.0
2009-06-25 13:55:00,91.92,91.94,91.88,91.93,771500.0,68.6069,68.6219,68.5771,68.6144,771500.0
2009-06-25 14:00:00,91.93,91.96,91.68,91.7,3292300.0,68.6144,68.6368,68.4278,68.4427,3292300.0
2009-06-25 14:05:00,91.69,91.75,91.58,91.59,2681200.0,68.4353,68.48,68.3532,68.3606,2681200.0
2009-06-25 14:10:00,91.58,91.68,91.57,91.62,1690500.0,68.3532,68.4278,68.3457,68.383,1690500.0
2009-06-25 14:15:00,91.62,91.63,91.46,91.53,1966100.0,68.383,68.3905,68.2636,68.3158,1966100.0
2009-06-25 14:20:00,91.54,91.62,91.51,91.61,1264100.0,68.3233,68.383,68.3009,68.3755,1264100.0
2009-06-25 14:25:00,91.61,91.71,91.59,91.71,1831100.0,68.3755,68.4502,68.3606,68.4502,1831100.0
2009-06-25 14:30:00,91.69,91.78,91.58,91.63,1460100.0,68.4353,68.5024,68.3532,68.3905,1460100.0
2009-06-25 14:35:00,91.63,91.73,91.54,91.56,1236100.0,68.3905,68.4651,68.3233,68.3382,1236100.0
2009-06-25 14:40:00,91.56,91.66,91.49,91.63,2158100.0,68.3382,68.4129,68.286,68.3905,2158100.0
2009-06-25 14:45:00,91.63,91.77,91.59,91.71,3085100.0,68.3905,68.495,68.3606,68.4502,3085100.0
2009-06-25 14:50:00,91.72,91.73,91.56,91.63,1517700.0,68.4576,68.4651,68.3382,68.3905,1517700.0
2009-06-25 14:55:00,91.63,91.81,91.59,91.67,1664600.0,68.3905,68.5248,68.3606,68.4203,1664600.0
2009-06-25 15:00:00,91.67,91.72,91.59,91.66,2168000.0,68.4203,68.4576,68.3606,68.4129,2168000.0
2009-06-25 15:05:00,91.65,91.9,91.63,91.88,2559200.0,68.4054,68.592,68.3905,68.5771,2559200.0
2009-06-25 15:10:00,91.87,91.95,91.8,91.82,3121500.0,68.5696,68.6293,68.5174,68.5323,3121500.0
2009-06-25 15:15:00,91.82,91.88,91.66,91.75,3549900.0,68.5323,68.5771,68.4129,68.48,3549900.0
2009-06-25 15:20:00,91.75,91.8,91.66,91.73,2475000.0,68.48,68.5174,68.4129,68.4651,2475000.0
2009-06-25 15:25:00,91.73,91.91,91.72,91.86,2760100.0,68.4651,68.5995,68.4576,68.5621,2760100.0
2009-06-25 15:30:00,91.86,91.88,91.57,91.58,3359500.0,68.5621,68.5771,68.3457,68.3532,3359500.0
2009-06-25 15:35:00,91.58,91.63,91.37,91.47,6612900.0,68.3532,68.3905,68.1964,68.2711,6612900.0
2009-06-25 15:40:00,91.46,91.55,91.44,91.5,3723200.0,68.2636,68.3308,68.2487,68.2934,3723200.0
2009-06-25 15:45:00,91.5,91.86,91.46,91.79,6095900.0,68.2934,68.5621,68.2636,68.5099,6095900.0
2009-06-25 15:50:00,91.79,91.82,91.68,91.8,3199100.0,68.5099,68.5323,68.4278,68.5174,3199100.0
2009-06-25 15:55:00,91.8,92.06,91.78,92.03,8205700.0,68.5174,68.7114,68.5024,68.689,8205700.0
2009-06-26 09:30:00,91.76,91.78,91.48,91.63,5107300.0,68.4875,68.5024,68.2785,68.3905,5107300.0
2009-06-26 09:35:00,91.63,91.84,91.57,91.7,4831200.0,68.3905,68.5472,68.3457,68.4427,4831200.0
2009-06-26 09:40:00,91.71,92.01,91.69,92.0,3671900.0,68.4502,68.6741,68.4353,68.6666,3671900.0
2009-06-26 09:45:00,92.01,92.04,91.82,91.88,2795400.0,68.6741,68.6965,68.5323,68.5771,2795400.0
2009-06-26 09:50:00,91.88,91.89,91.63,91.85,3525400.0,68.5771,68.5845,68.3905,68.5547,3525400.0
2009-06-26 09:55:00,91.85,91.95,91.48,91.55,4772500.0,68.5547,68.6293,68.2785,68.3308,4772500.0
2009-06-26 10:00:00,91.54,91.7,91.45,91.58,2764700.0,68.3233,68.4427,68.2561,68.3532,2764700.0
2009-06-26 10:05:00,91.59,91.7,91.46,91.54,2974800.0,68.3606,68.4427,68.2636,68.3233,2974800.0
2009-06-26 10:10:00,91.53,91.66,91.4,91.5,2765900.0,68.3158,68.4129,68.2188,68.2934,2765900.0
2009-06-26 10:15:00,91.49,91.66,91.45,91.6,2087800.0,68.286,68.4129,68.2561,68.3681,2087800.0
2009-06-26 10:20:00,91.6,91.86,91.57,91.82,2946400.0,68.3681,68.5621,68.3457,68.5323,2946400.0
2009-06-26 10:25:00,91.82,91.83,91.67,91.73,1808100.0,68.5323,68.5398,68.4203,68.4651,1808100.0
2009-06-26 10:30:00,91.74,91.82,91.7,91.71,1257900.0,68.4726,68.5323,68.4427,68.4502,1257900.0
2009-06-26 10:35:00,91.71,91.8,91.55,91.56,3912000.0,68.4502,68.5174,68.3308,68.3382,3912000.0
2009-06-26 10:40:00,91.55,91.62,91.43,91.49,2270300.0,68.3308,68.383,68.2412,68.286,2270300.0
2009-06-26 10:45:00,91.49,91.52,91.41,91.5,1662700.0,68.286,68.3084,68.2263,68.2934,1662700.0
2009-06-26 10:50:00,91.5,91.55,91.38,91.41,1316900.0,68.2934,68.3308,68.2039,68.2263,1316900.0
2009-06-26 10:55:00,91.41,91.58,91.4,91.51,1469800.0,68.2263,68.3532,68.2188,68.3009,1469800.0
2009-06-26 11:00:00,91.51,91.52,91.27,91.31,3595100.0,68.3009,68.3084,68.1218,68.1516,3595100.0
2009-06-26 11:05:00,91.31,91.5,91.28,91.46,1898100.0,68.1516,68.2934,68.1292,68.2636,1898100.0
2009-06-26 11:10:00,91.47,91.53,91.4,91.52,1038700.0,68.2711,68.3158,68.2188,68.3084,1038700.0
2009-06-26 11:15:00,91.52,91.54,91.45,91.5,736700.0,68.3084,68.3233,68.2561,68.2934,736700.0
2009-06-26 11:20:00,91.5,91.55,91.36,91.43,1409900.0,68.2934,68.3308,68.189,68.2412,1409900.0
2009-06-26 11:25:00,91.43,91.51,91.39,91.45,1102600.0,68.2412,68.3009,68.2113,68.2561,1102600.0
2009-06-26 11:30:00,91.45,91.53,91.45,91.47,1384000.0,68.2561,68.3158,68.2561,68.2711,1384000.0
2009-06-26 11:35:00,91.47,91.53,91.41,91.44,1480500.0,68.2711,68.3158,68.2263,68.2487,1480500.0
2009-06-26 11:40:00,91.45,91.49,91.35,91.39,2124200.0,68.2561,68.286,68.1815,68.2113,2124200.0
2009-06-26 11:45:00,91.39,91.41,91.34,91.38,932300.0,68.2113,68.2263,68.174,68.2039,932300.0
2009-06-26 11:50:00,91.38,91.61,91.36,91.59,1702600.0,68.2039,68.3755,68.189,68.3606,1702600.0
2009-06-26 11:55:00,91.59,91.62,91.56,91.58,841000.0,68.3606,68.383,68.3382,68.3532,841000.0
2009-06-26 12:00:00,91.59,91.75,91.58,91.72,2388300.0,68.3606,68.48,68.3532,68.4576,2388300.0
2009-06-26 12:05:00,91.73,91.74,91.66,91.68,947200.0,68.4651,68.4726,68.4129,68.4278,947200.0
2009-06-26 12:10:00,91.68,91.69,91.62,91.68,908300.0,68.4278,68.4353,68.383,68.4278,908300.0
2009-06-26 12:15:00,91.68,91.68,91.54,91.56,1487300.0,68.4278,68.4278,68.3233,68.3382,1487300.0
2009-06-26 12:20:00,91.56,91.59,91.52,91.58,1030900.0,68.3382,68.3606,68.3084,68.3532,1030900.0
2009-06-26 12:25:00,91.58,91.63,91.56,91.57,910000.0,68.3532,68.3905,68.3382,68.3457,910000.0
2009-06-26 12:30:00,91.57,91.62,91.5,91.6,959700.0,68.3457,68.383,68.2934,68.3681,959700.0
2009-06-26 12:35:00,91.6,91.69,91.58,91.66,883000.0,68.3681,68.4353,68.3532,68.4129,883000.0
2009-06-26 12:40:00,91.66,91.72,91.63,91.71,1031200.0,68.4129,68.4576,68.3905,68.4502,1031200.0
2009-06-26 12:45:00,91.7,91.85,91.68,91.84,1084300.0,68.4427,68.5547,68.4278,68.5472,1084300.0
2009-06-26 12:50:00,91.83,91.87,91.78,91.82,1492900.0,68.5398,68.5696,68.5024,68.5323,1492900.0
2009-06-26 12:55:00,91.81,91.84,91.74,91.75,1070700.0,68.5248,68.5472,68.4726,68.48,1070700.0
2009-06-26 13:00:00,91.75,91.79,91.67,91.68,2432600.0,68.48,68.5099,68.4203,68.4278,2432600.0
2009-06-26 13:05:00,91.68,91.72,91.64,91.68,2282700.0,68.4278,68.4576,68.3979,68.4278,2282700.0
2009-06-26 13:10:00,91.68,91.69,91.63,91.67,796500.0,68.4278,68.4353,68.3905,68.4203,796500.0
2009-06-26 13:15:00,91.67,91.72,91.62,91.72,2085200.0,68.4203,68.4576,68.383,68.4576,2085200.0
2009-06-26 13:20:00,91.71,91.72,91.63,91.68,1002400.0,68.4502,68.4576,68.3905,68.4278,1002400.0
2009-06-26 13:25:00,91.68,91.75,91.64,91.7,1049300.0,68.4278,68.48,68.3979,68.4427,1049300.0
2009-06-26 13:30:00,91.69,91.7,91.55,91.62,1489900.0,68.4353,68.4427,68.3308,68.383,1489900.0
2009-06-26 13:35:00,91.62,91.66,91.55,91.63,1325600.0,68.383,68.4129,68.3308,68.3905,1325600.0
2009-06-26 13:40:00,91.63,91.75,91.57,91.72,921100.0,68.3905,68.48,68.3457,68.4576,921100.0
2009-06-26 13:45:00,91.72,91.73,91.65,91.67,514900.0,68.4576,68.4651,68.4054,68.4203,514900.0
2009-06-26 13:50:00,91.66,91.71,91.64,91.69,440900.0,68.4129,68.4502,68.3979,68.4353,440900.0
2009-06-26 13:55:00,91.69,91.77,91.65,91.65,785800.0,68.4353,68.495,68.4054,68.4054,785800.0
2009-06-26 14:00:00,91.65,91.66,91.52,91.6,1373300.0,68.4054,68.4129,68.3084,68.3681,1373300.0
2009-06-26 14:05:00,91.6,91.68,91.59,91.61,735000.0,68.3681,68.4278,68.3606,68.3755,735000.0
2009-06-26 14:10:00,91.62,91.68,91.6,91.67,501800.0,68.383,68.4278,68.3681,68.4203,501800.0
2009-06-26 14:15:00,91.68,91.7,91.59,91.69,1033000.0,68.4278,68.4427,68.3606,68.4353,1033000.0
2009-06-26 14:20:00,91.68,91.69,91.64,91.65,388900.0,68.4278,68.4353,68.3979,68.4054,388900.0
2009-06-26 14:25:00,91.65,91.68,91.62,91.63,792900.0,68.4054,68.4278,68.383,68.3905,792900.0
2009-06-26 14:30:00,91.64,91.66,91.58,91.65,813600.0,68.3979,68.4129,68.3532,68.4054,813600.0
2009-06-26 14:35:00,91.65,91.75,91.64,91.66,820600.0,68.4054,68.48,68.3979,68.4129,820600.0
2009-06-26 14:40:00,91.66,91.73,91.61,91.72,955200.0,68.4129,68.4651,68.3755,68.4576,955200.0
2009-06-26 14:45:00,91.71,91.78,91.68,91.69,1325700.0,68.4502,68.5024,68.4278,68.4353,1325700.0
2009-06-26 14:50:00,91.69,91.86,91.69,91.83,913700.0,68.4353,68.5621,68.4353,68.5398,913700.0
2009-06-26 14:55:00,91.82,91.93,91.75,91.91,1515000.0,68.5323,68.6144,68.48,68.5995,1515000.0
2009-06-26 15:00:00,91.91,92.02,91.9,91.99,2328700.0,68.5995,68.6816,68.592,68.6592,2328700.0
2009-06-26 15:05:00,91.98,92.0,91.88,91.95,1209600.0,68.6517,68.6666,68.5771,68.6293,1209600.0
2009-06-26 15:10:00,91.95,92.0,91.89,91.91,1411000.0,68.6293,68.6666,68.5845,68.5995,1411000.0
2009-06-26 15:15:00,91.92,91.93,91.8,91.87,920300.0,68.6069,68.6144,68.5174,68.5696,920300.0
2009-06-26 15:20:00,91.86,91.88,91.79,91.81,814400.0,68.5621,68.5771,68.5099,68.5248,814400.0
2009-06-26 15:25:00,91.82,91.92,91.8,91.89,900500.0,68.5323,68.6069,68.5174,68.5845,900500.0
2009-06-26 15:30:00,91.88,91.97,91.84,91.84,1313700.0,68.5771,68.6442,68.5472,68.5472,1313700.0
2009-06-26 15:35:00,91.85,91.89,91.83,91.87,1475600.0,68.5547,68.5845,68.5398,68.5696,1475600.0
2009-06-26 15:40:00,91.86,92.23,91.86,92.23,4021200.0,68.5621,68.8383,68.5621,68.8383,4021200.0
2009-06-26 15:45:00,92.23,92.24,92.04,92.1,3118400.0,68.8383,68.8458,68.6965,68.7413,3118400.0
2009-06-26 15:50:00,92.1,92.18,91.84,91.9,3318000.0,68.7413,68.801,68.5472,68.592,3318000.0
2009-06-26 15:55:00,91.91,92.0,91.77,91.78,6638800.0,68.5995,68.6666,68.495,68.5024,6638800.0
2009-06-29 09:30:00,92.11,92.2,92.02,92.14,5520000.0,68.7487,68.8159,68.6816,68.7711,5520000.0
2009-06-29 09:35:00,92.15,92.18,91.84,91.91,4533300.0,68.7786,68.801,68.5472,68.5995,4533300.0
2009-06-29 09:40:00,91.9,92.07,91.84,92.0,3410400.0,68.592,68.7189,68.5472,68.6666,3410400.0
2009-06-29 09:45:00,92.0,92.02,91.77,91.81,3435100.0,68.6666,68.6816,68.495,68.5248,3435100.0
2009-06-29 09:50:00,91.81,91.83,91.7,91.71,2408200.0,68.5248,68.5398,68.4427,68.4502,2408200.0
2009-06-29 09:55:00,91.72,91.75,91.6,91.73,2565600.0,68.4576,68.48,68.3681,68.4651,2565600.0
2009-06-29 10:00:00,91.73,91.83,91.71,91.75,2504100.0,68.4651,68.5398,68.4502,68.48,2504100.0
2009-06-29 10:05:00,91.75,91.91,91.66,91.9,2514100.0,68.48,68.5995,68.4129,68.592,2514100.0
2009-06-29 10:10:00,91.9,92.12,91.86,92.1,3124500.0,68.592,68.7562,68.5621,68.7413,3124500.0
2009-06-29 10:15:00,92.1,92.25,92.08,92.2,2731300.0,68.7413,68.8532,68.7263,68.8159,2731300.0
2009-06-29 10:20:00,92.21,92.29,92.16,92.24,2695300.0,68.8234,68.8831,68.7861,68.8458,2695300.0
2009-06-29 10:25:00,92.25,92.49,92.22,92.48,3481100.0,68.8532,69.0324,68.8308,69.0249,3481100.0
2009-06-29 10:30:00,92.48,92.61,92.45,92.59,3644900.0,69.0249,69.1219,69.0025,69.107,3644900.0
2009-06-29 10:35:00,92.58,92.65,92.55,92.59,3260100.0,69.0995,69.1518,69.0771,69.107,3260100.0
2009-06-29 10:40:00,92.58,92.6,92.52,92.55,1861400.0,69.0995,69.1145,69.0548,69.0771,1861400.0
2009-06-29 10:45:00,92.56,92.75,92.55,92.68,3767400.0,69.0846,69.2264,69.0771,69.1742,3767400.0
2009-06-29 10:50:00,92.68,92.71,92.57,92.61,2779800.0,69.1742,69.1966,69.0921,69.1219,2779800.0
2009-06-29 10:55:00,92.61,92.7,92.61,92.61,1309700.0,69.1219,69.1891,69.1219,69.1219,1309700.0
2009-06-29 11:00:00,92.62,92.66,92.58,92.61,1182400.0,69.1294,69.1592,69.0995,69.1219,1182400.0
2009-06-29 11:05:00,92.62,92.64,92.55,92.59,1274100.0,69.1294,69.1443,69.0771,69.107,1274100.0
2009-06-29 11:10:00,92.59,92.74,92.55,92.72,1716400.0,69.107,69.219,69.0771,69.204,1716400.0
2009-06-29 11:15:00,92.72,92.72,92.56,92.59,1055200.0,69.204,69.204,69.0846,69.107,1055200.0
2009-06-29 11:20:00,92.6,92.69,92.58,92.64,1152900.0,69.1145,69.1816,69.0995,69.1443,1152900.0
2009-06-29 11:25:00,92.63,92.72,92.62,92.67,791300.0,69.1369,69.204,69.1294,69.1667,791300.0
2009-06-29 11:30:00,92.66,92.73,92.62,92.66,1194600.0,69.1592,69.2115,69.1294,69.1592,1194600.0
2009-06-29 11:35:00,92.67,92.69,92.56,92.57,912000.0,69.1667,69.1816,69.0846,69.0921,912000.0
2009-06-29 11:40:00,92.57,92.63,92.55,92.61,1172400.0,69.0921,69.1369,69.0771,69.1219,1172400.0
2009-06-29 11:45:00,92.61,92.73,92.59,92.67,1448200.0,69.1219,69.2115,69.107,69.1667,1448200.0
2009-06-29 11:50:00,92.67,92.77,92.65,92.74,1113800.0,69.1667,69.2413,69.1518,69.219,1113800.0
2009-06-29 11:55:00,92.74,92.75,92.67,92.74,1297800.0,69.219,69.2264,69.1667,69.219,1297800.0
2009-06-29 12:00:00,92.74,92.77,92.63,92.66,1476300.0,69.219,69.2413,69.1369,69.1592,1476300.0
2009-06-29 12:05:00,92.65,92.69,92.64,92.68,393500.0,69.1518,69.1816,69.1443,69.1742,393500.0
2009-06-29 12:10:00,92.68,92.7,92.65,92.67,345900.0,69.1742,69.1891,69.1518,69.1667,345900.0
2009-06-29 12:15:00,92.67,92.72,92.66,92.7,403600.0,69.1667,69.204,69.1592,69.1891,403600.0
2009-06-29 12:20:00,92.7,92.72,92.63,92.66,798900.0,69.1891,69.204,69.1369,69.1592,798900.0
2009-06-29 12:25:00,92.67,92.76,92.66,92.73,1196700.0,69.1667,69.2339,69.1592,69.2115,1196700.0
2009-06-29 12:30:00,92.72,92.81,92.69,92.8,1856200.0,69.204,69.2712,69.1816,69.2637,1856200.0
2009-06-29 12:35:00,92.8,92.81,92.68,92.7,995800.0,69.2637,69.2712,69.1742,69.1891,995800.0
2009-06-29 12:40:00,92.7,92.72,92.66,92.7,652400.0,69.1891,69.204,69.1592,69.1891,652400.0
2009-06-29 12:45:00,92.69,92.7,92.66,92.67,613000.0,69.1816,69.1891,69.1592,69.1667,613000.0
2009-06-29 12:50:00,92.66,92.69,92.61,92.67,1037600.0,69.1592,69.1816,69.1219,69.1667,1037600.0
2009-06-29 12:55:00,92.67,92.68,92.58,92.59,1023000.0,69.1667,69.1742,69.0995,69.107,1023000.0
2009-06-29 13:00:00,92.59,92.67,92.58,92.66,762500.0,69.107,69.1667,69.0995,69.1592,762500.0
2009-06-29 13:05:00,92.67,92.67,92.63,92.67,405000.0,69.1667,69.1667,69.1369,69.1667,405000.0
2009-06-29 13:10:00,92.66,92.76,92.66,92.75,1032700.0,69.1592,69.2339,69.1592,69.2264,1032700.0
2009-06-29 13:15:00,92.75,92.78,92.68,92.68,826900.0,69.2264,69.2488,69.1742,69.1742,826900.0
2009-06-29 13:20:00,92.68,92.76,92.68,92.75,1086300.0,69.1742,69.2339,69.1742,69.2264,1086300.0
2009-06-29 13:25:00,92.74,92.75,92.64,92.66,485100.0,69.219,69.2264,69.1443,69.1592,485100.0
2009-06-29 13:30:00,92.66,92.68,92.64,92.68,363300.0,69.1592,69.1742,69.1443,69.1742,363300.0
2009-06-29 13:35:00,92.68,92.72,92.67,92.71,379800.0,69.1742,69.204,69.1667,69.1966,379800.0
2009-06-29 13:40:00,92.72,92.72,92.66,92.7,298200.0,69.204,69.204,69.1592,69.1891,298200.0
2009-06-29 13:45:00,92.7,92.71,92.62,92.65,1187700.0,69.1891,69.1966,69.1294,69.1518,1187700.0
2009-06-29 13:50:00,92.66,92.66,92.59,92.6,1200300.0,69.1592,69.1592,69.107,69.1145,1200300.0
2009-06-29 13:55:00,92.59,92.7,92.56,92.66,1479200.0,69.107,69.1891,69.0846,69.1592,1479200.0
2009-06-29 14:00:00,92.65,92.66,92.45,92.46,2592000.0,69.1518,69.1592,69.0025,69.01,2592000.0
2009-06-29 14:05:00,92.46,92.53,92.45,92.51,1034300.0,69.01,69.0622,69.0025,69.0473,1034300.0
2009-06-29 14:10:00,92.52,92.7,92.5,92.54,861400.0,69.0548,69.1891,69.0398,69.0697,861400.0
2009-06-29 14:15:00,92.55,92.6,92.53,92.58,465100.0,69.0771,69.1145,69.0622,69.0995,465100.0
2009-06-29 14:20:00,92.57,92.58,92.48,92.5,646300.0,69.0921,69.0995,69.0249,69.0398,646300.0
2009-06-29 14:25:00,92.51,92.55,92.5,92.52,554700.0,69.0473,69.0771,69.0398,69.0548,554700.0
2009-06-29 14:30:00,92.52,92.63,92.52,92.63,932000.0,69.0548,69.1369,69.0548,69.1369,932000.0
2009-06-29 14:35:00,92.63,92.63,92.52,92.52,938900.0,69.1369,69.1369,69.0548,69.0548,938900.0
2009-06-29 14:40:00,92.53,92.61,92.49,92.54,1566900.0,69.0622,69.1219,69.0324,69.0697,1566900.0
2009-06-29 14:45:00,92.54,92.6,92.54,92.56,461700.0,69.0697,69.1145,69.0697,69.0846,461700.0
2009-06-29 14:50:00,92.57,92.58,92.49,92.58,849400.0,69.0921,69.0995,69.0324,69.0995,849400.0
2009-06-29 14:55:00,92.58,92.67,92.57,92.64,1129800.0,69.0995,69.1667,69.0921,69.1443,1129800.0
2009-06-29 15:00:00,92.64,92.66,92.6,92.66,548600.0,69.1443,69.1592,69.1145,69.1592,548600.0
2009-06-29 15:05:00,92.66,92.71,92.62,92.65,817100.0,69.1592,69.1966,69.1294,69.1518,817100.0
2009-06-29 15:10:00,92.64,92.69,92.62,92.66,486900.0,69.1443,69.1816,69.1294,69.1592,486900.0
2009-06-29 15:15:00,92.66,92.79,92.66,92.75,1242300.0,69.1592,69.2563,69.1592,69.2264,1242300.0
2009-06-29 15:20:00,92.75,92.82,92.69,92.77,2258000.0,69.2264,69.2787,69.1816,69.2413,2258000.0
2009-06-29 15:25:00,92.77,92.79,92.74,92.75,794400.0,69.2413,69.2563,69.219,69.2264,794400.0
2009-06-29 15:30:00,92.75,92.76,92.62,92.68,2632000.0,69.2264,69.2339,69.1294,69.1742,2632000.0
2009-06-29 15:35:00,92.69,92.69,92.47,92.47,2428500.0,69.1816,69.1816,69.0174,69.0174,2428500.0
2009-06-29 15:40:00,92.48,92.67,92.47,92.62,2908200.0,69.0249,69.1667,69.0174,69.1294,2908200.0
2009-06-29 15:45:00,92.62,92.76,92.51,92.53,3195200.0,69.1294,69.2339,69.0473,69.0622,3195200.0
2009-06-29 15:50:00,92.53,92.7,92.42,92.7,4831400.0,69.0622,69.1891,68.9801,69.1891,4831400.0
2009-06-29 15:55:00,92.69,92.77,92.67,92.72,7028900.0,69.1816,69.2413,69.1667,69.204,7028900.0
2009-06-30 09:30:00,92.72,92.83,92.65,92.82,3099700.0,69.204,69.2861,69.1518,69.2787,3099700.0
2009-06-30 09:35:00,92.82,92.93,92.79,92.86,3794900.0,69.2787,69.3608,69.2563,69.3085,3794900.0
2009-06-30 09:40:00,92.85,92.99,92.85,92.94,3633600.0,69.3011,69.4055,69.3011,69.3682,3633600.0
2009-06-30 09:45:00,92.94,93.06,92.81,92.87,3075300.0,69.3682,69.4578,69.2712,69.316,3075300.0
2009-06-30 09:50:00,92.87,92.94,92.74,92.94,3352200.0,69.316,69.3682,69.219,69.3682,3352200.0
2009-06-30 09:55:00,92.93,92.96,92.86,92.9,1254500.0,69.3608,69.3832,69.3085,69.3384,1254500.0
2009-06-30 10:00:00,92.9,92.91,92.4,92.54,10095200.0,69.3384,69.3458,68.9652,69.0697,10095200.0
2009-06-30 10:05:00,92.54,92.54,92.26,92.44,5041100.0,69.0697,69.0697,68.8607,68.995,5041100.0
2009-06-30 10:10:00,92.45,92.46,92.33,92.35,3130900.0,69.0025,69.01,68.9129,68.9279,3130900.0
2009-06-30 10:15:00,92.36,92.36,92.05,92.05,5671700.0,68.9353,68.9353,68.704,68.704,5671700.0
2009-06-30 10:20:00,92.06,92.1,91.83,91.97,7044400.0,68.7114,68.7413,68.5398,68.6442,7044400.0
2009-06-30 10:25:00,91.97,91.98,91.8,91.91,3208300.0,68.6442,68.6517,68.5174,68.5995,3208300.0
2009-06-30 10:30:00,91.91,91.91,91.57,91.67,5447800.0,68.5995,68.5995,68.3457,68.4203,5447800.0
2009-06-30 10:35:00,91.67,91.68,91.54,91.67,3919000.0,68.4203,68.4278,68.3233,68.4203,3919000.0
2009-06-30 10:40:00,91.67,91.73,91.63,91.65,2380300.0,68.4203,68.4651,68.3905,68.4054,2380300.0
2009-06-30 10:45:00,91.65,91.74,91.52,91.74,3239700.0,68.4054,68.4726,68.3084,68.4726,3239700.0
2009-06-30 10:50:00,91.74,91.75,91.67,91.74,1991700.0,68.4726,68.48,68.4203,68.4726,1991700.0
2009-06-30 10:55:00,91.73,91.78,91.67,91.74,1786700.0,68.4651,68.5024,68.4203,68.4726,1786700.0
2009-06-30 11:00:00,91.75,91.82,91.69,91.71,1793000.0,68.48,68.5323,68.4353,68.4502,1793000.0
2009-06-30 11:05:00,91.73,91.74,91.55,91.58,4169700.0,68.4651,68.4726,68.3308,68.3532,4169700.0
2009-06-30 11:10:00,91.58,91.68,91.51,91.6,2297600.0,68.3532,68.4278,68.3009,68.3681,2297600.0
2009-06-30 11:15:00,91.6,91.7,91.53,91.69,1481700.0,68.3681,68.4427,68.3158,68.4353,1481700.0
2009-06-30 11:20:00,91.69,91.7,91.6,91.69,1172500.0,68.4353,68.4427,68.3681,68.4353,1172500.0
2009-06-30 11:25:00,91.69,91.72,91.58,91.59,1833300.0,68.4353,68.4576,68.3532,68.3606,1833300.0
2009-06-30 11:30:00,91.59,91.59,91.41,91.46,3539900.0,68.3606,68.3606,68.2263,68.2636,3539900.0
2009-06-30 11:35:00,91.46,91.47,91.27,91.36,4130700.0,68.2636,68.2711,68.1218,68.189,4130700.0
2009-06-30 11:40:00,91.36,91.48,91.36,91.41,1820200.0,68.189,68.2785,68.189,68.2263,1820200.0
2009-06-30 11:45:00,91.4,91.5,91.38,91.49,1219700.0,68.2188,68.2934,68.2039,68.286,1219700.0
2009-06-30 11:50:00,91.49,91.52,91.43,91.45,1837000.0,68.286,68.3084,68.2412,68.2561,1837000.0
2009-06-30 11:55:00,91.46,91.54,91.42,91.48,1674100.0,68.2636,68.3233,68.2337,68.2785,1674100.0
2009-06-30 12:00:00,91.47,91.5,91.43,91.49,899500.0,68.2711,68.2934,68.2412,68.286,899500.0
2009-06-30 12:05:00,91.48,91.54,91.48,91.5,820400.0,68.2785,68.3233,68.2785,68.2934,820400.0
2009-06-30 12:10:00,91.51,91.62,91.49,91.6,1299600.0,68.3009,68.383,68.286,68.3681,1299600.0
2009-06-30 12:15:00,91.6,91.6,91.51,91.52,1549200.0,68.3681,68.3681,68.3009,68.3084,1549200.0
2009-06-30 12:20:00,91.52,91.52,91.39,91.39,2085000.0,68.3084,68.3084,68.2113,68.2113,2085000.0
2009-06-30 12:25:00,91.39,91.6,91.38,91.6,1367400.0,68.2113,68.3681,68.2039,68.3681,1367400.0
2009-06-30 12:30:00,91.59,91.72,91.58,91.68,1733200.0,68.3606,68.4576,68.3532,68.4278,1733200.0
2009-06-30 12:35:00,91.67,91.71,91.56,91.61,1426800.0,68.4203,68.4502,68.3382,68.3755,1426800.0
2009-06-30 12:40:00,91.62,91.67,91.59,91.65,505300.0,68.383,68.4203,68.3606,68.4054,505300.0
2009-06-30 12:45:00,91.65,91.67,91.6,91.61,565100.0,68.4054,68.4203,68.3681,68.3755,565100.0
2009-06-30 12:50:00,91.6,91.67,91.6,91.63,406900.0,68.3681,68.4203,68.3681,68.3905,406900.0
2009-06-30 12:55:00,91.63,91.69,91.63,91.67,521600.0,68.3905,68.4353,68.3905,68.4203,521600.0
2009-06-30 13:00:00,91.67,91.67,91.57,91.58,1499600.0,68.4203,68.4203,68.3457,68.3532,1499600.0
2009-06-30 13:05:00,91.59,91.66,91.54,91.63,1886800.0,68.3606,68.4129,68.3233,68.3905,1886800.0
2009-06-30 13:10:00,91.63,91.64,91.58,91.59,273900.0,68.3905,68.3979,68.3532,68.3606,273900.0
2009-06-30 13:15:00,91.59,91.6,91.49,91.5,688300.0,68.3606,68.3681,68.286,68.2934,688300.0
2009-06-30 13:20:00,91.5,91.58,91.47,91.55,1179800.0,68.2934,68.3532,68.2711,68.3308,1179800.0
2009-06-30 13:25:00,91.55,91.59,91.52,91.52,628000.0,68.3308,68.3606,68.3084,68.3084,628000.0
2009-06-30 13:30:00,91.52,91.55,91.5,91.51,332600.0,68.3084,68.3308,68.2934,68.3009,332600.0
2009-06-30 13:35:00,91.51,91.55,91.5,91.53,555600.0,68.3009,68.3308,68.2934,68.3158,555600.0
2009-06-30 13:40:00,91.54,91.65,91.53,91.65,838000.0,68.3233,68.4054,68.3158,68.4054,838000.0
2009-06-30 13:45:00,91.65,91.65,91.56,91.57,648600.0,68.4054,68.4054,68.3382,68.3457,648600.0
2009-06-30 13:50:00,91.58,91.58,91.44,91.46,2202400.0,68.3532,68.3532,68.2487,68.2636,2202400.0
2009-06-30 13:55:00,91.45,91.48,91.39,91.45,1218700.0,68.2561,68.2785,68.2113,68.2561,1218700.0
2009-06-30 14:00:00,91.45,91.5,91.38,91.45,1390900.0,68.2561,68.2934,68.2039,68.2561,1390900.0
2009-06-30 14:05:00,91.44,91.52,91.37,91.46,1257300.0,68.2487,68.3084,68.1964,68.2636,1257300.0
2009-06-30 14:10:00,91.46,91.6,91.46,91.55,1440300.0,68.2636,68.3681,68.2636,68.3308,1440300.0
2009-06-30 14:15:00,91.56,91.62,91.54,91.56,698300.0,68.3382,68.383,68.3233,68.3382,698300.0
2009-06-30 14:20:00,91.57,91.66,91.53,91.66,1322300.0,68.3457,68.4129,68.3158,68.4129,1322300.0
2009-06-30 14:25:00,91.65,91.69,91.63,91.64,1637500.0,68.4054,68.4353,68.3905,68.3979,1637500.0
2009-06-30 14:30:00,91.65,91.67,91.55,91.65,1154700.0,68.4054,68.4203,68.3308,68.4054,1154700.0
2009-06-30 14:35:00,91.65,91.8,91.64,91.77,2590100.0,68.4054,68.5174,68.3979,68.495,2590100.0
2009-06-30 14:40:00,91.77,91.78,91.72,91.77,1470500.0,68.495,68.5024,68.4576,68.495,1470500.0
2009-06-30 14:45:00,91.76,91.83,91.69,91.71,1856900.0,68.4875,68.5398,68.4353,68.4502,1856900.0
2009-06-30 14:50:00,91.71,91.81,91.7,91.79,954200.0,68.4502,68.5248,68.4427,68.5099,954200.0
2009-06-30 14:55:00,91.79,91.81,91.7,91.7,1293300.0,68.5099,68.5248,68.4427,68.4427,1293300.0
2009-06-30 15:00:00,91.7,91.76,91.58,91.6,2108700.0,68.4427,68.4875,68.3532,68.3681,2108700.0
2009-06-30 15:05:00,91.6,91.66,91.58,91.62,1038600.0,68.3681,68.4129,68.3532,68.383,1038600.0
2009-06-30 15:10:00,91.62,91.78,91.62,91.69,2585500.0,68.383,68.5024,68.383,68.4353,2585500.0
2009-06-30 15:15:00,91.67,91.74,91.58,91.61,1661900.0,68.4203,68.4726,68.3532,68.3755,1661900.0
2009-06-30 15:20:00,91.6,91.86,91.58,91.81,2930200.0,68.3681,68.5621,68.3532,68.5248,2930200.0
2009-06-30 15:25:00,91.81,91.85,91.74,91.78,2472000.0,68.5248,68.5547,68.4726,68.5024,2472000.0
2009-06-30 15:30:00,91.78,92.02,91.75,91.95,4156600.0,68.5024,68.6816,68.48,68.6293,4156600.0
2009-06-30 15:35:00,91.96,92.01,91.88,91.96,2628200.0,68.6368,68.6741,68.5771,68.6368,2628200.0
2009-06-30 15:40:00,91.96,92.03,91.85,92.01,3175300.0,68.6368,68.689,68.5547,68.6741,3175300.0
2009-06-30 15:45:00,92.02,92.08,91.99,92.05,3362100.0,68.6816,68.7263,68.6592,68.704,3362100.0
2009-06-30 15:50:00,92.05,92.06,91.79,91.8,3969300.0,68.704,68.7114,68.5099,68.5174,3969300.0
2009-06-30 15:55:00,91.81,92.07,91.74,92.03,13448900.0,68.5248,68.7189,68.4726,68.689,13448900.0
2009-06-30 16:00:00,92.03,92.74,91.6,91.99,17932800.0,68.689,69.219,68.3681,68.6592,17932800.0
2009-06-30 16:05:00,91.98,92.02,91.38,92.01,1530400.0,68.6517,68.6816,68.2039,68.6741,1530400.0
2009-06-30 16:10:00,92.01,92.09,92.01,92.09,1052400.0,68.6741,68.7338,68.6741,68.7338,1052400.0
2009-07-01 09:30:00,92.34,92.57,92.33,92.46,4212100.0,68.9204,69.0921,68.9129,69.01,4212100.0
2009-07-01 09:35:00,92.45,92.69,92.43,92.59,4523800.0,69.0025,69.1816,68.9876,69.107,4523800.0
2009-07-01 09:40:00,92.6,92.68,92.54,92.62,2599300.0,69.1145,69.1742,69.0697,69.1294,2599300.0
2009-07-01 09:45:00,92.62,92.75,92.56,92.73,2586400.0,69.1294,69.2264,69.0846,69.2115,2586400.0
2009-07-01 09:50:00,92.75,92.85,92.68,92.78,2881600.0,69.2264,69.3011,69.1742,69.2488,2881600.0
2009-07-01 09:55:00,92.77,92.88,92.77,92.87,2854600.0,69.2413,69.3234,69.2413,69.316,2854600.0
2009-07-01 10:00:00,92.86,92.88,92.41,92.43,8127500.0,69.3085,69.3234,68.9726,68.9876,8127500.0
2009-07-01 10:05:00,92.45,92.61,92.45,92.58,2337500.0,69.0025,69.1219,69.0025,69.0995,2337500.0
2009-07-01 10:10:00,92.58,92.63,92.5,92.62,1697200.0,69.0995,69.1369,69.0398,69.1294,1697200.0
2009-07-01 10:15:00,92.61,92.96,92.61,92.91,5100900.0,69.1219,69.3832,69.1219,69.3458,5100900.0
2009-07-01 10:20:00,92.9,93.03,92.9,92.94,4686600.0,69.3384,69.4354,69.3384,69.3682,4686600.0
2009-07-01 10:25:00,92.95,93.22,92.9,93.19,4812100.0,69.3757,69.5772,69.3384,69.5548,4812100.0
2009-07-01 10:30:00,93.19,93.23,93.13,93.15,2974100.0,69.5548,69.5847,69.51,69.525,2974100.0
2009-07-01 10:35:00,93.14,93.19,93.09,93.09,2021000.0,69.5175,69.5548,69.4802,69.4802,2021000.0
2009-07-01 10:40:00,93.1,93.16,93.09,93.11,1192300.0,69.4876,69.5324,69.4802,69.4951,1192300.0
2009-07-01 10:45:00,93.11,93.16,93.07,93.07,1001600.0,69.4951,69.5324,69.4653,69.4653,1001600.0
2009-07-01 10:50:00,93.07,93.13,93.02,93.05,1489700.0,69.4653,69.51,69.4279,69.4503,1489700.0
2009-07-01 10:55:00,93.04,93.11,93.03,93.07,939300.0,69.4429,69.4951,69.4354,69.4653,939300.0
2009-07-01 11:00:00,93.08,93.14,93.06,93.09,1008300.0,69.4727,69.5175,69.4578,69.4802,1008300.0
2009-07-01 11:05:00,93.09,93.11,92.99,93.04,1545900.0,69.4802,69.4951,69.4055,69.4429,1545900.0
2009-07-01 11:10:00,93.04,93.06,92.98,93.05,2069900.0,69.4429,69.4578,69.3981,69.4503,2069900.0
2009-07-01 11:15:00,93.05,93.11,93.0,93.0,925600.0,69.4503,69.4951,69.413,69.413,925600.0
2009-07-01 11:20:00,93.0,93.01,92.87,92.93,1806700.0,69.413,69.4205,69.316,69.3608,1806700.0
2009-07-01 11:25:00,92.93,93.0,92.84,92.87,1405600.0,69.3608,69.413,69.2936,69.316,1405600.0
2009-07-01 11:30:00,92.85,92.98,92.84,92.94,1448600.0,69.3011,69.3981,69.2936,69.3682,1448600.0
2009-07-01 11:35:00,92.94,93.01,92.92,92.96,967900.0,69.3682,69.4205,69.3533,69.3832,967900.0
2009-07-01 11:40:00,92.97,92.97,92.83,92.85,1334900.0,69.3906,69.3906,69.2861,69.3011,1334900.0
2009-07-01 11:45:00,92.86,92.89,92.84,92.88,970700.0,69.3085,69.3309,69.2936,69.3234,970700.0
2009-07-01 11:50:00,92.87,92.94,92.86,92.93,1170400.0,69.316,69.3682,69.3085,69.3608,1170400.0
2009-07-01 11:55:00,92.93,93.0,92.92,92.96,1797000.0,69.3608,69.413,69.3533,69.3832,1797000.0
2009-07-01 12:00:00,92.96,93.06,92.85,93.05,1760200.0,69.3832,69.4578,69.3011,69.4503,1760200.0
2009-07-01 12:05:00,93.05,93.08,92.98,93.01,1304900.0,69.4503,69.4727,69.3981,69.4205,1304900.0
2009-07-01 12:10:00,93.01,93.04,92.81,92.85,1629500.0,69.4205,69.4429,69.2712,69.3011,1629500.0
2009-07-01 12:15:00,92.84,92.93,92.83,92.93,2261200.0,69.2936,69.3608,69.2861,69.3608,2261200.0
2009-07-01 12:20:00,92.93,92.97,92.88,92.97,797800.0,69.3608,69.3906,69.3234,69.3906,797800.0
2009-07-01 12:25:00,92.97,93.03,92.96,92.98,829400.0,69.3906,69.4354,69.3832,69.3981,829400.0
2009-07-01 12:30:00,92.97,92.99,92.93,92.99,658400.0,69.3906,69.4055,69.3608,69.4055,658400.0
2009-07-01 12:35:00,92.99,93.0,92.93,92.94,546400.0,69.4055,69.413,69.3608,69.3682,546400.0
2009-07-01 12:40:00,92.93,92.97,92.91,92.96,492900.0,69.3608,69.3906,69.3458,69.3832,492900.0
2009-07-01 12:45:00,92.96,92.97,92.91,92.94,448800.0,69.3832,69.3906,69.3458,69.3682,448800.0
2009-07-01 12:50:00,92.94,92.94,92.89,92.89,264400.0,69.3682,69.3682,69.3309,69.3309,264400.0
2009-07-01 12:55:00,92.88,92.89,92.78,92.78,938100.0,69.3234,69.3309,69.2488,69.2488,938100.0
2009-07-01 13:00:00,92.79,92.85,92.77,92.85,932700.0,69.2563,69.3011,69.2413,69.3011,932700.0
2009-07-01 13:05:00,92.84,92.88,92.82,92.86,597800.0,69.2936,69.3234,69.2787,69.3085,597800.0
2009-07-01 13:10:00,92.86,92.91,92.86,92.89,686900.0,69.3085,69.3458,69.3085,69.3309,686900.0
2009-07-01 13:15:00,92.88,92.89,92.84,92.85,496300.0,69.3234,69.3309,69.2936,69.3011,496300.0
2009-07-01 13:20:00,92.86,92.92,92.85,92.89,655700.0,69.3085,69.3533,69.3011,69.3309,655700.0
2009-07-01 13:25:00,92.89,92.96,92.79,92.95,1086500.0,69.3309,69.3832,69.2563,69.3757,1086500.0
2009-07-01 13:30:00,92.95,92.96,92.87,92.88,939500.0,69.3757,69.3832,69.316,69.3234,939500.0
2009-07-01 13:35:00,92.88,92.93,92.87,92.91,502600.0,69.3234,69.3608,69.316,69.3458,502600.0
2009-07-01 13:40:00,92.9,92.93,92.8,92.85,1159600.0,69.3384,69.3608,69.2637,69.3011,1159600.0
2009-07-01 13:45:00,92.85,92.85,92.8,92.81,768300.0,69.3011,69.3011,69.2637,69.2712,768300.0
2009-07-01 13:50:00,92.82,92.83,92.79,92.81,676700.0,69.2787,69.2861,69.2563,69.2712,676700.0
2009-07-01 13:55:00,92.82,92.9,92.81,92.88,1223600.0,69.2787,69.3384,69.2712,69.3234,1223600.0
2009-07-01 14:00:00,92.88,92.89,92.67,92.71,1862100.0,69.3234,69.3309,69.1667,69.1966,1862100.0
2009-07-01 14:05:00,92.71,92.76,92.61,92.65,1181300.0,69.1966,69.2339,69.1219,69.1518,1181300.0
2009-07-01 14:10:00,92.65,92.67,92.57,92.66,1570500.0,69.1518,69.1667,69.0921,69.1592,1570500.0
2009-07-01 14:15:00,92.66,92.66,92.6,92.65,644300.0,69.1592,69.1592,69.1145,69.1518,644300.0
2009-07-01 14:20:00,92.65,92.71,92.59,92.65,1270300.0,69.1518,69.1966,69.107,69.1518,1270300.0
2009-07-01 14:25:00,92.65,92.7,92.65,92.69,666000.0,69.1518,69.1891,69.1518,69.1816,666000.0
2009-07-01 14:30:00,92.68,92.71,92.55,92.64,1867400.0,69.1742,69.1966,69.0771,69.1443,1867400.0
2009-07-01 14:35:00,92.63,92.7,92.62,92.68,818000.0,69.1369,69.1891,69.1294,69.1742,818000.0
2009-07-01 14:40:00,92.67,92.72,92.65,92.72,757300.0,69.1667,69.204,69.1518,69.204,757300.0
2009-07-01 14:45:00,92.72,92.76,92.67,92.68,1244600.0,69.204,69.2339,69.1667,69.1742,1244600.0
2009-07-01 14:50:00,92.7,92.72,92.58,92.61,1485400.0,69.1891,69.204,69.0995,69.1219,1485400.0
2009-07-01 14:55:00,92.6,92.64,92.54,92.63,1803600.0,69.1145,69.1443,69.0697,69.1369,1803600.0
2009-07-01 15:00:00,92.63,92.67,92.6,92.66,1202100.0,69.1369,69.1667,69.1145,69.1592,1202100.0
2009-07-01 15:05:00,92.66,92.71,92.62,92.65,830600.0,69.1592,69.1966,69.1294,69.1518,830600.0
2009-07-01 15:10:00,92.65,92.67,92.54,92.59,1517200.0,69.1518,69.1667,69.0697,69.107,1517200.0
2009-07-01 15:15:00,92.59,92.66,92.54,92.62,1720700.0,69.107,69.1592,69.0697,69.1294,1720700.0
2009-07-01 15:20:00,92.62,92.73,92.61,92.65,1989800.0,69.1294,69.2115,69.1219,69.1518,1989800.0
2009-07-01 15:25:00,92.65,92.66,92.46,92.5,2060400.0,69.1518,69.1592,69.01,69.0398,2060400.0
2009-07-01 15:30:00,92.5,92.55,92.43,92.53,2130800.0,69.0398,69.0771,68.9876,69.0622,2130800.0
2009-07-01 15:35:00,92.53,92.54,92.47,92.53,1832000.0,69.0622,69.0697,69.0174,69.0622,1832000.0
2009-07-01 15:40:00,92.53,92.62,92.32,92.44,4051400.0,69.0622,69.1294,68.9055,68.995,4051400.0
2009-07-01 15:45:00,92.45,92.45,92.3,92.3,3359300.0,69.0025,69.0025,68.8905,68.8905,3359300.0
2009-07-01 15:50:00,92.3,92.47,92.27,92.36,3587500.0,68.8905,69.0174,68.8682,68.9353,3587500.0
2009-07-01 15:55:00,92.36,92.43,92.21,92.34,8428800.0,68.9353,68.9876,68.8234,68.9204,8428800.0
2009-07-02 09:30:00,91.13,91.16,90.69,90.8,6151000.0,68.0173,68.0397,67.6889,67.771,6151000.0
2009-07-02 09:35:00,90.8,90.83,90.56,90.61,5189500.0,67.771,67.7934,67.5919,67.6292,5189500.0
2009-07-02 09:40:00,90.6,90.66,90.5,90.61,6440700.0,67.6217,67.6665,67.5471,67.6292,6440700.0
2009-07-02 09:45:00,90.61,90.7,90.52,90.69,3142500.0,67.6292,67.6963,67.562,67.6889,3142500.0
2009-07-02 09:50:00,90.7,90.71,90.36,90.38,4449500.0,67.6963,67.7038,67.4426,67.4575,4449500.0
2009-07-02 09:55:00,90.38,90.52,90.34,90.48,3026600.0,67.4575,67.562,67.4277,67.5321,3026600.0
2009-07-02 10:00:00,90.48,90.61,90.47,90.52,4327300.0,67.5321,67.6292,67.5247,67.562,4327300.0
2009-07-02 10:05:00,90.51,90.55,90.21,90.28,5006200.0,67.5545,67.5844,67.3306,67.3829,5006200.0
2009-07-02 10:10:00,90.29,90.4,90.25,90.33,3000000.0,67.3903,67.4724,67.3605,67.4202,3000000.0
2009-07-02 10:15:00,90.33,90.4,90.3,90.35,2278000.0,67.4202,67.4724,67.3978,67.4351,2278000.0
2009-07-02 10:20:00,90.35,90.39,90.18,90.27,2922200.0,67.4351,67.465,67.3082,67.3754,2922200.0
2009-07-02 10:25:00,90.27,90.35,90.26,90.3,1567500.0,67.3754,67.4351,67.3679,67.3978,1567500.0
2009-07-02 10:30:00,90.29,90.33,90.2,90.32,2234000.0,67.3903,67.4202,67.3232,67.4127,2234000.0
2009-07-02 10:35:00,90.32,90.42,90.32,90.36,2345700.0,67.4127,67.4874,67.4127,67.4426,2345700.0
2009-07-02 10:40:00,90.36,90.46,90.32,90.43,2492900.0,67.4426,67.5172,67.4127,67.4948,2492900.0
2009-07-02 10:45:00,90.43,90.46,90.35,90.4,2023700.0,67.4948,67.5172,67.4351,67.4724,2023700.0
2009-07-02 10:50:00,90.4,90.5,90.35,90.5,1400600.0,67.4724,67.5471,67.4351,67.5471,1400600.0
2009-07-02 10:55:00,90.5,90.54,90.43,90.44,2047200.0,67.5471,67.5769,67.4948,67.5023,2047200.0
2009-07-02 11:00:00,90.43,90.44,90.37,90.42,1480200.0,67.4948,67.5023,67.45,67.4874,1480200.0
2009-07-02 11:05:00,90.42,90.5,90.37,90.5,1140800.0,67.4874,67.5471,67.45,67.5471,1140800.0
2009-07-02 11:10:00,90.49,90.5,90.45,90.49,910400.0,67.5396,67.5471,67.5098,67.5396,910400.0
2009-07-02 11:15:00,90.5,90.52,90.38,90.42,1921900.0,67.5471,67.562,67.4575,67.4874,1921900.0
2009-07-02 11:20:00,90.42,90.44,90.35,90.35,1103400.0,67.4874,67.5023,67.4351,67.4351,1103400.0
2009-07-02 11:25:00,90.36,90.39,90.3,90.33,1005000.0,67.4426,67.465,67.3978,67.4202,1005000.0
2009-07-02 11:30:00,90.33,90.35,90.28,90.3,1040000.0,67.4202,67.4351,67.3829,67.3978,1040000.0
2009-07-02 11:35:00,90.31,90.32,90.21,90.31,1555700.0,67.4053,67.4127,67.3306,67.4053,1555700.0
2009-07-02 11:40:00,90.31,90.32,90.15,90.16,1500400.0,67.4053,67.4127,67.2858,67.2933,1500400.0
2009-07-02 11:45:00,90.16,90.22,90.09,90.21,2438700.0,67.2933,67.3381,67.2411,67.3306,2438700.0
2009-07-02 11:50:00,90.21,90.27,90.17,90.23,1160900.0,67.3306,67.3754,67.3008,67.3455,1160900.0
2009-07-02 11:55:00,90.23,90.27,90.21,90.26,574500.0,67.3455,67.3754,67.3306,67.3679,574500.0
2009-07-02 12:00:00,90.26,90.33,90.23,90.3,1271300.0,67.3679,67.4202,67.3455,67.3978,1271300.0
2009-07-02 12:05:00,90.3,90.3,90.21,90.25,1128500.0,67.3978,67.3978,67.3306,67.3605,1128500.0
2009-07-02 12:10:00,90.24,90.35,90.23,90.34,1016300.0,67.353,67.4351,67.3455,67.4277,1016300.0
2009-07-02 12:15:00,90.34,90.36,90.26,90.27,587800.0,67.4277,67.4426,67.3679,67.3754,587800.0
2009-07-02 12:20:00,90.27,90.32,90.24,90.28,1122400.0,67.3754,67.4127,67.353,67.3829,1122400.0
2009-07-02 12:25:00,90.28,90.3,90.23,90.26,953400.0,67.3829,67.3978,67.3455,67.3679,953400.0
2009-07-02 12:30:00,90.26,90.27,90.18,90.19,1663200.0,67.3679,67.3754,67.3082,67.3157,1663200.0
2009-07-02 12:35:00,90.19,90.22,90.15,90.22,727600.0,67.3157,67.3381,67.2858,67.3381,727600.0
2009-07-02 12:40:00,90.22,90.23,90.17,90.19,873100.0,67.3381,67.3455,67.3008,67.3157,873100.0
2009-07-02 12:45:00,90.18,90.27,90.18,90.23,647600.0,67.3082,67.3754,67.3082,67.3455,647600.0
2009-07-02 12:50:00,90.22,90.26,90.19,90.21,675000.0,67.3381,67.3679,67.3157,67.3306,675000.0
2009-07-02 12:55:00,90.21,90.22,90.2,90.21,260300.0,67.3306,67.3381,67.3232,67.3306,260300.0
2009-07-02 13:00:00,90.21,90.28,90.21,90.26,502700.0,67.3306,67.3829,67.3306,67.3679,502700.0
2009-07-02 13:05:00,90.26,90.29,90.26,90.28,369500.0,67.3679,67.3903,67.3679,67.3829,369500.0
2009-07-02 13:10:00,90.27,90.36,90.24,90.31,1337000.0,67.3754,67.4426,67.353,67.4053,1337000.0
2009-07-02 13:15:00,90.31,90.32,90.27,90.28,673700.0,67.4053,67.4127,67.3754,67.3829,673700.0
2009-07-02 13:20:00,90.29,90.29,90.2,90.23,1460500.0,67.3903,67.3903,67.3232,67.3455,1460500.0
2009-07-02 13:25:00,90.24,90.33,90.23,90.24,984300.0,67.353,67.4202,67.3455,67.353,984300.0
2009-07-02 13:30:00,90.24,90.24,90.15,90.18,960800.0,67.353,67.353,67.2858,67.3082,960800.0
2009-07-02 13:35:00,90.18,90.23,90.13,90.22,1004400.0,67.3082,67.3455,67.2709,67.3381,1004400.0
2009-07-02 13:40:00,90.22,90.3,90.21,90.27,961500.0,67.3381,67.3978,67.3306,67.3754,961500.0
2009-07-02 13:45:00,90.27,90.28,90.2,90.24,398400.0,67.3754,67.3829,67.3232,67.353,398400.0
2009-07-02 13:50:00,90.24,90.25,90.1,90.2,1555000.0,67.353,67.3605,67.2485,67.3232,1555000.0
2009-07-02 13:55:00,90.2,90.23,90.15,90.2,714100.0,67.3232,67.3455,67.2858,67.3232,714100.0
2009-07-02 14:00:00,90.2,90.3,90.18,90.28,696300.0,67.3232,67.3978,67.3082,67.3829,696300.0
2009-07-02 14:05:00,90.27,90.29,90.26,90.28,673800.0,67.3754,67.3903,67.3679,67.3829,673800.0
2009-07-02 14:10:00,90.28,90.28,90.2,90.21,1263200.0,67.3829,67.3829,67.3232,67.3306,1263200.0
2009-07-02 14:15:00,90.21,90.22,90.14,90.17,1118700.0,67.3306,67.3381,67.2784,67.3008,1118700.0
2009-07-02 14:20:00,90.18,90.26,90.16,90.25,507500.0,67.3082,67.3679,67.2933,67.3605,507500.0
2009-07-02 14:25:00,90.25,90.27,90.18,90.2,842100.0,67.3605,67.3754,67.3082,67.3232,842100.0
2009-07-02 14:30:00,90.19,90.21,90.11,90.2,963900.0,67.3157,67.3306,67.256,67.3232,963900.0
2009-07-02 14:35:00,90.2,90.3,90.19,90.25,1101000.0,67.3232,67.3978,67.3157,67.3605,1101000.0
2009-07-02 14:40:00,90.26,90.27,90.21,90.21,711800.0,67.3679,67.3754,67.3306,67.3306,711800.0
2009-07-02 14:45:00,90.22,90.24,90.15,90.16,1203200.0,67.3381,67.353,67.2858,67.2933,1203200.0
2009-07-02 14:50:00,90.15,90.19,90.15,90.18,538300.0,67.2858,67.3157,67.2858,67.3082,538300.0
2009-07-02 14:55:00,90.18,90.24,90.18,90.22,551600.0,67.3082,67.353,67.3082,67.3381,551600.0
2009-07-02 15:00:00,90.23,90.26,90.22,90.23,762400.0,67.3455,67.3679,67.3381,67.3455,762400.0
2009-07-02 15:05:00,90.24,90.28,90.23,90.28,660900.0,67.353,67.3829,67.3455,67.3829,660900.0
2009-07-02 15:10:00,90.27,90.28,90.18,90.25,1316000.0,67.3754,67.3829,67.3082,67.3605,1316000.0
2009-07-02 15:15:00,90.25,90.27,90.19,90.19,1065400.0,67.3605,67.3754,67.3157,67.3157,1065400.0
2009-07-02 15:20:00,90.21,90.21,89.88,89.96,6353400.0,67.3306,67.3306,67.0843,67.144,6353400.0
2009-07-02 15:25:00,89.96,89.97,89.84,89.88,3739200.0,67.144,67.1515,67.0545,67.0843,3739200.0
2009-07-02 15:30:00,89.88,89.92,89.77,89.85,3241600.0,67.0843,67.1142,67.0022,67.0619,3241600.0
2009-07-02 15:35:00,89.84,90.0,89.81,89.99,5019500.0,67.0545,67.1739,67.0321,67.1664,5019500.0
2009-07-02 15:40:00,89.99,90.0,89.92,89.97,2469300.0,67.1664,67.1739,67.1142,67.1515,2469300.0
2009-07-02 15:45:00,89.97,90.15,89.95,90.09,3218100.0,67.1515,67.2858,67.1366,67.2411,3218100.0
2009-07-02 15:50:00,90.08,90.11,90.03,90.08,2774400.0,67.2336,67.256,67.1963,67.2336,2774400.0
2009-07-02 15:55:00,90.07,90.09,89.76,89.8,7400700.0,67.2261,67.2411,66.9948,67.0246,7400700.0
2009-07-06 09:30:00,88.94,89.15,88.86,89.11,4869700.0,66.3827,66.5395,66.323,66.5096,4869700.0
2009-07-06 09:35:00,89.11,89.35,89.1,89.32,5063200.0,66.5096,66.6887,66.5021,66.6663,5063200.0
2009-07-06 09:40:00,89.32,89.46,89.21,89.3,3966700.0,66.6663,66.7708,66.5842,66.6514,3966700.0
2009-07-06 09:45:00,89.31,89.56,89.22,89.54,4017000.0,66.6589,66.8455,66.5917,66.8305,4017000.0
2009-07-06 09:50:00,89.56,89.56,89.31,89.33,2408700.0,66.8455,66.8455,66.6589,66.6738,2408700.0
2009-07-06 09:55:00,89.33,89.47,89.32,89.44,2412500.0,66.6738,66.7783,66.6663,66.7559,2412500.0
2009-07-06 10:00:00,89.44,89.67,89.24,89.33,5765800.0,66.7559,66.9276,66.6066,66.6738,5765800.0
2009-07-06 10:05:00,89.34,89.41,89.18,89.18,2680600.0,66.6813,66.7335,66.5619,66.5619,2680600.0
2009-07-06 10:10:00,89.18,89.19,89.02,89.06,6359900.0,66.5619,66.5693,66.4424,66.4723,6359900.0
2009-07-06 10:15:00,89.07,89.14,88.91,88.91,2939100.0,66.4798,66.532,66.3603,66.3603,2939100.0
2009-07-06 10:20:00,88.91,88.96,88.77,88.88,4613900.0,66.3603,66.3977,66.2558,66.3379,4613900.0
2009-07-06 10:25:00,88.89,88.9,88.79,88.85,1848000.0,66.3454,66.3529,66.2708,66.3155,1848000.0
2009-07-06 10:30:00,88.84,88.85,88.71,88.79,3034300.0,66.3081,66.3155,66.2111,66.2708,3034300.0
2009-07-06 10:35:00,88.8,88.8,88.69,88.7,2069100.0,66.2782,66.2782,66.1961,66.2036,2069100.0
2009-07-06 10:40:00,88.69,88.77,88.66,88.75,2878300.0,66.1961,66.2558,66.1737,66.2409,2878300.0
2009-07-06 10:45:00,88.75,88.87,88.74,88.81,2953300.0,66.2409,66.3305,66.2334,66.2857,2953300.0
2009-07-06 10:50:00,88.81,88.83,88.72,88.77,2057000.0,66.2857,66.3006,66.2185,66.2558,2057000.0
2009-07-06 10:55:00,88.77,88.92,88.76,88.89,2129000.0,66.2558,66.3678,66.2484,66.3454,2129000.0
2009-07-06 11:00:00,88.89,88.95,88.88,88.93,1536800.0,66.3454,66.3902,66.3379,66.3753,1536800.0
2009-07-06 11:05:00,88.94,88.94,88.88,88.88,846400.0,66.3827,66.3827,66.3379,66.3379,846400.0
2009-07-06 11:10:00,88.88,89.04,88.87,89.0,1563500.0,66.3379,66.4574,66.3305,66.4275,1563500.0
2009-07-06 11:15:00,88.99,89.06,88.98,89.06,876100.0,66.42,66.4723,66.4126,66.4723,876100.0
2009-07-06 11:20:00,89.06,89.17,89.05,89.11,1369000.0,66.4723,66.5544,66.4648,66.5096,1369000.0
2009-07-06 11:25:00,89.11,89.12,89.05,89.08,2165400.0,66.5096,66.5171,66.4648,66.4872,2165400.0
2009-07-06 11:30:00,89.08,89.12,89.03,89.11,955700.0,66.4872,66.5171,66.4499,66.5096,955700.0
2009-07-06 11:35:00,89.11,89.17,89.09,89.15,955600.0,66.5096,66.5544,66.4947,66.5395,955600.0
2009-07-06 11:40:00,89.14,89.15,89.04,89.1,1183500.0,66.532,66.5395,66.4574,66.5021,1183500.0
2009-07-06 11:45:00,89.1,89.26,89.08,89.25,1534900.0,66.5021,66.6216,66.4872,66.6141,1534900.0
2009-07-06 11:50:00,89.24,89.27,89.17,89.18,1638200.0,66.6066,66.629,66.5544,66.5619,1638200.0
2009-07-06 11:55:00,89.18,89.18,88.99,89.04,1173100.0,66.5619,66.5619,66.42,66.4574,1173100.0
2009-07-06 12:00:00,89.03,89.13,89.03,89.11,1054400.0,66.4499,66.5245,66.4499,66.5096,1054400.0
2009-07-06 12:05:00,89.1,89.14,89.07,89.09,636400.0,66.5021,66.532,66.4798,66.4947,636400.0
2009-07-06 12:10:00,89.09,89.18,89.09,89.17,1135000.0,66.4947,66.5619,66.4947,66.5544,1135000.0
2009-07-06 12:15:00,89.17,89.21,89.15,89.21,675300.0,66.5544,66.5842,66.5395,66.5842,675300.0
2009-07-06 12:20:00,89.21,89.25,89.17,89.2,701100.0,66.5842,66.6141,66.5544,66.5768,701100.0
2009-07-06 12:25:00,89.19,89.2,89.08,89.11,989300.0,66.5693,66.5768,66.4872,66.5096,989300.0
2009-07-06 12:30:00,89.11,89.11,89.02,89.1,1101700.0,66.5096,66.5096,66.4424,66.5021,1101700.0
2009-07-06 12:35:00,89.1,89.13,89.07,89.07,438000.0,66.5021,66.5245,66.4798,66.4798,438000.0
2009-07-06 12:40:00,89.07,89.08,88.96,88.99,1259400.0,66.4798,66.4872,66.3977,66.42,1259400.0
2009-07-06 12:45:00,88.99,89.06,88.97,89.05,696100.0,66.42,66.4723,66.4051,66.4648,696100.0
2009-07-06 12:50:00,89.05,89.12,88.99,89.11,589900.0,66.4648,66.5171,66.42,66.5096,589900.0
2009-07-06 12:55:00,89.11,89.19,89.1,89.14,675600.0,66.5096,66.5693,66.5021,66.532,675600.0
2009-07-06 13:00:00,89.14,89.23,89.14,89.19,897200.0,66.532,66.5992,66.532,66.5693,897200.0
2009-07-06 13:05:00,89.18,89.27,89.15,89.25,1407200.0,66.5619,66.629,66.5395,66.6141,1407200.0
2009-07-06 13:10:00,89.26,89.28,89.21,89.26,749000.0,66.6216,66.6365,66.5842,66.6216,749000.0
2009-07-06 13:15:00,89.28,89.54,89.25,89.44,2874200.0,66.6365,66.8305,66.6141,66.7559,2874200.0
2009-07-06 13:20:00,89.45,89.55,89.43,89.52,2154000.0,66.7634,66.838,66.7484,66.8156,2154000.0
2009-07-06 13:25:00,89.52,89.59,89.47,89.48,1436500.0,66.8156,66.8679,66.7783,66.7858,1436500.0
2009-07-06 13:30:00,89.48,89.48,89.42,89.45,1708100.0,66.7858,66.7858,66.741,66.7634,1708100.0
2009-07-06 13:35:00,89.46,89.46,89.39,89.46,1409700.0,66.7708,66.7708,66.7186,66.7708,1409700.0
2009-07-06 13:40:00,89.46,89.47,89.39,89.4,1144300.0,66.7708,66.7783,66.7186,66.7261,1144300.0
2009-07-06 13:45:00,89.4,89.41,89.29,89.33,1182800.0,66.7261,66.7335,66.644,66.6738,1182800.0
2009-07-06 13:50:00,89.33,89.41,89.31,89.41,920400.0,66.6738,66.7335,66.6589,66.7335,920400.0
2009-07-06 13:55:00,89.4,89.42,89.35,89.39,586800.0,66.7261,66.741,66.6887,66.7186,586800.0
2009-07-06 14:00:00,89.39,89.46,89.37,89.45,1066600.0,66.7186,66.7708,66.7037,66.7634,1066600.0
2009-07-06 14:05:00,89.45,89.5,89.42,89.44,898400.0,66.7634,66.8007,66.741,66.7559,898400.0
2009-07-06 14:10:00,89.43,89.49,89.41,89.49,780600.0,66.7484,66.7932,66.7335,66.7932,780600.0
2009-07-06 14:15:00,89.49,89.56,89.42,89.42,1400700.0,66.7932,66.8455,66.741,66.741,1400700.0
2009-07-06 14:20:00,89.42,89.43,89.3,89.32,1294000.0,66.741,66.7484,66.6514,66.6663,1294000.0
2009-07-06 14:25:00,89.33,89.41,89.31,89.4,392800.0,66.6738,66.7335,66.6589,66.7261,392800.0
2009-07-06 14:30:00,89.41,89.51,89.34,89.5,1204200.0,66.7335,66.8082,66.6813,66.8007,1204200.0
2009-07-06 14:35:00,89.5,89.51,89.44,89.44,847200.0,66.8007,66.8082,66.7559,66.7559,847200.0
2009-07-06 14:40:00,89.44,89.46,89.33,89.38,803000.0,66.7559,66.7708,66.6738,66.7111,803000.0
2009-07-06 14:45:00,89.38,89.51,89.37,89.45,1029300.0,66.7111,66.8082,66.7037,66.7634,1029300.0
2009-07-06 14:50:00,89.45,89.46,89.32,89.36,836100.0,66.7634,66.7708,66.6663,66.6962,836100.0
2009-07-06 14:55:00,89.36,89.46,89.36,89.44,715800.0,66.6962,66.7708,66.6962,66.7559,715800.0
2009-07-06 15:00:00,89.44,89.64,89.42,89.57,2336000.0,66.7559,66.9052,66.741,66.8529,2336000.0
2009-07-06 15:05:00,89.57,89.59,89.51,89.53,1546800.0,66.8529,66.8679,66.8082,66.8231,1546800.0
2009-07-06 15:10:00,89.53,89.54,89.38,89.43,2407400.0,66.8231,66.8305,66.7111,66.7484,2407400.0
2009-07-06 15:15:00,89.43,89.53,89.42,89.45,945600.0,66.7484,66.8231,66.741,66.7634,945600.0
2009-07-06 15:20:00,89.45,89.55,89.39,89.5,1407200.0,66.7634,66.838,66.7186,66.8007,1407200.0
2009-07-06 15:25:00,89.5,89.55,89.44,89.47,1433700.0,66.8007,66.838,66.7559,66.7783,1433700.0
2009-07-06 15:30:00,89.47,89.48,89.2,89.25,4738400.0,66.7783,66.7858,66.5768,66.6141,4738400.0
2009-07-06 15:35:00,89.26,89.38,89.21,89.33,2558200.0,66.6216,66.7111,66.5842,66.6738,2558200.0
2009-07-06 15:40:00,89.33,89.55,89.33,89.53,2194200.0,66.6738,66.838,66.6738,66.8231,2194200.0
2009-07-06 15:45:00,89.53,89.88,89.5,89.68,5645800.0,66.8231,67.0843,66.8007,66.935,5645800.0
2009-07-06 15:50:00,89.68,89.88,89.67,89.8,3491400.0,66.935,67.0843,66.9276,67.0246,3491400.0
2009-07-06 15:55:00,89.81,89.93,89.71,89.9,5984100.0,67.0321,67.1216,66.9574,67.0992,5984100.0
2009-07-07 09:30:00,89.72,89.82,89.61,89.68,4374900.0,66.9649,67.0395,66.8828,66.935,4374900.0
2009-07-07 09:35:00,89.67,89.74,89.51,89.55,5150700.0,66.9276,66.9798,66.8082,66.838,5150700.0
2009-07-07 09:40:00,89.55,89.57,89.41,89.42,3408900.0,66.838,66.8529,66.7335,66.741,3408900.0
2009-07-07 09:45:00,89.43,89.55,89.39,89.46,2179700.0,66.7484,66.838,66.7186,66.7708,2179700.0
2009-07-07 09:50:00,89.46,89.69,89.46,89.66,3113500.0,66.7708,66.9425,66.7708,66.9201,3113500.0
2009-07-07 09:55:00,89.66,89.66,89.48,89.56,2222200.0,66.9201,66.9201,66.7858,66.8455,2222200.0
2009-07-07 10:00:00,89.56,89.58,89.27,89.33,4205300.0,66.8455,66.8604,66.629,66.6738,4205300.0
2009-07-07 10:05:00,89.34,89.41,89.26,89.36,1530700.0,66.6813,66.7335,66.6216,66.6962,1530700.0
2009-07-07 10:10:00,89.36,89.38,89.17,89.21,2649000.0,66.6962,66.7111,66.5544,66.5842,2649000.0
2009-07-07 10:15:00,89.22,89.27,89.14,89.24,1939900.0,66.5917,66.629,66.532,66.6066,1939900.0
2009-07-07 10:20:00,89.24,89.34,89.22,89.25,1627600.0,66.6066,66.6813,66.5917,66.6141,1627600.0
2009-07-07 10:25:00,89.25,89.35,89.2,89.3,1584800.0,66.6141,66.6887,66.5768,66.6514,1584800.0
2009-07-07 10:30:00,89.31,89.33,89.19,89.22,961200.0,66.6589,66.6738,66.5693,66.5917,961200.0
2009-07-07 10:35:00,89.22,89.24,89.04,89.11,2131100.0,66.5917,66.6066,66.4574,66.5096,2131100.0
2009-07-07 10:40:00,89.11,89.22,89.09,89.22,1474000.0,66.5096,66.5917,66.4947,66.5917,1474000.0
2009-07-07 10:45:00,89.22,89.23,89.17,89.19,1324100.0,66.5917,66.5992,66.5544,66.5693,1324100.0
2009-07-07 10:50:00,89.18,89.23,89.13,89.21,1055600.0,66.5619,66.5992,66.5245,66.5842,1055600.0
2009-07-07 10:55:00,89.21,89.22,89.09,89.13,1477300.0,66.5842,66.5917,66.4947,66.5245,1477300.0
2009-07-07 11:00:00,89.13,89.17,89.09,89.16,828400.0,66.5245,66.5544,66.4947,66.5469,828400.0
2009-07-07 11:05:00,89.16,89.28,89.14,89.25,1218500.0,66.5469,66.6365,66.532,66.6141,1218500.0
2009-07-07 11:10:00,89.26,89.3,89.23,89.25,1003700.0,66.6216,66.6514,66.5992,66.6141,1003700.0
2009-07-07 11:15:00,89.26,89.35,89.24,89.26,985000.0,66.6216,66.6887,66.6066,66.6216,985000.0
2009-07-07 11:20:00,89.26,89.3,89.23,89.23,476800.0,66.6216,66.6514,66.5992,66.5992,476800.0
2009-07-07 11:25:00,89.24,89.25,89.01,89.01,1378200.0,66.6066,66.6141,66.435,66.435,1378200.0
2009-07-07 11:30:00,89.01,89.08,88.99,89.06,2058600.0,66.435,66.4872,66.42,66.4723,2058600.0
2009-07-07 11:35:00,89.07,89.09,88.9,88.93,2501000.0,66.4798,66.4947,66.3529,66.3753,2501000.0
2009-07-07 11:40:00,88.93,88.96,88.8,88.82,2976800.0,66.3753,66.3977,66.2782,66.2932,2976800.0
2009-07-07 11:45:00,88.82,88.89,88.79,88.86,2030000.0,66.2932,66.3454,66.2708,66.323,2030000.0
2009-07-07 11:50:00,88.86,88.95,88.84,88.94,1749400.0,66.323,66.3902,66.3081,66.3827,1749400.0
2009-07-07 11:55:00,88.94,89.02,88.91,88.99,1920400.0,66.3827,66.4424,66.3603,66.42,1920400.0
2009-07-07 12:00:00,88.99,88.99,88.92,88.95,1052500.0,66.42,66.42,66.3678,66.3902,1052500.0
2009-07-07 12:05:00,88.95,88.96,88.86,88.88,590500.0,66.3902,66.3977,66.323,66.3379,590500.0
2009-07-07 12:10:00,88.88,88.93,88.87,88.88,534200.0,66.3379,66.3753,66.3305,66.3379,534200.0
2009-07-07 12:15:00,88.89,88.97,88.84,88.97,1011600.0,66.3454,66.4051,66.3081,66.4051,1011600.0
2009-07-07 12:20:00,88.96,88.97,88.85,88.86,673400.0,66.3977,66.4051,66.3155,66.323,673400.0
2009-07-07 12:25:00,88.86,88.86,88.75,88.81,1802700.0,66.323,66.323,66.2409,66.2857,1802700.0
2009-07-07 12:30:00,88.82,88.82,88.77,88.79,557100.0,66.2932,66.2932,66.2558,66.2708,557100.0
2009-07-07 12:35:00,88.79,88.8,88.7,88.71,1314000.0,66.2708,66.2782,66.2036,66.2111,1314000.0
2009-07-07 12:40:00,88.71,88.8,88.69,88.79,1758600.0,66.2111,66.2782,66.1961,66.2708,1758600.0
2009-07-07 12:45:00,88.8,88.85,88.78,88.84,1457400.0,66.2782,66.3155,66.2633,66.3081,1457400.0
2009-07-07 12:50:00,88.83,88.9,88.83,88.85,1953800.0,66.3006,66.3529,66.3006,66.3155,1953800.0
2009-07-07 12:55:00,88.85,88.87,88.75,88.85,1063300.0,66.3155,66.3305,66.2409,66.3155,1063300.0
2009-07-07 13:00:00,88.85,88.89,88.8,88.83,1026800.0,66.3155,66.3454,66.2782,66.3006,1026800.0
2009-07-07 13:05:00,88.83,88.99,88.81,88.98,2146900.0,66.3006,66.42,66.2857,66.4126,2146900.0
2009-07-07 13:10:00,88.99,89.13,88.98,89.11,3669300.0,66.42,66.5245,66.4126,66.5096,3669300.0
2009-07-07 13:15:00,89.11,89.19,89.07,89.13,2353800.0,66.5096,66.5693,66.4798,66.5245,2353800.0
2009-07-07 13:20:00,89.14,89.2,89.05,89.06,1927700.0,66.532,66.5768,66.4648,66.4723,1927700.0
2009-07-07 13:25:00,89.06,89.13,89.04,89.1,940300.0,66.4723,66.5245,66.4574,66.5021,940300.0
2009-07-07 13:30:00,89.11,89.31,89.11,89.16,2156000.0,66.5096,66.6589,66.5096,66.5469,2156000.0
2009-07-07 13:35:00,89.16,89.21,89.08,89.15,1446000.0,66.5469,66.5842,66.4872,66.5395,1446000.0
2009-07-07 13:40:00,89.15,89.2,89.11,89.13,823600.0,66.5395,66.5768,66.5096,66.5245,823600.0
2009-07-07 13:45:00,89.12,89.18,89.05,89.07,999500.0,66.5171,66.5619,66.4648,66.4798,999500.0
2009-07-07 13:50:00,89.06,89.09,88.96,88.97,953900.0,66.4723,66.4947,66.3977,66.4051,953900.0
2009-07-07 13:55:00,88.97,89.04,88.94,89.04,953400.0,66.4051,66.4574,66.3827,66.4574,953400.0
2009-07-07 14:00:00,89.04,89.06,89.0,89.03,933800.0,66.4574,66.4723,66.4275,66.4499,933800.0
2009-07-07 14:05:00,89.03,89.04,88.87,88.87,2061900.0,66.4499,66.4574,66.3305,66.3305,2061900.0
2009-07-07 14:10:00,88.87,89.02,88.87,88.99,1017000.0,66.3305,66.4424,66.3305,66.42,1017000.0
2009-07-07 14:15:00,88.99,88.99,88.81,88.86,972200.0,66.42,66.42,66.2857,66.323,972200.0
2009-07-07 14:20:00,88.86,88.99,88.85,88.98,1035800.0,66.323,66.42,66.3155,66.4126,1035800.0
2009-07-07 14:25:00,88.98,89.02,88.94,88.99,1021200.0,66.4126,66.4424,66.3827,66.42,1021200.0
2009-07-07 14:30:00,88.99,88.99,88.86,88.88,1919600.0,66.42,66.42,66.323,66.3379,1919600.0
2009-07-07 14:35:00,88.88,89.05,88.87,89.02,1690100.0,66.3379,66.4648,66.3305,66.4424,1690100.0
2009-07-07 14:40:00,89.02,89.06,88.98,89.01,1484500.0,66.4424,66.4723,66.4126,66.435,1484500.0
2009-07-07 14:45:00,89.02,89.02,88.81,88.83,2165600.0,66.4424,66.4424,66.2857,66.3006,2165600.0
2009-07-07 14:50:00,88.83,88.83,88.52,88.63,5835700.0,66.3006,66.3006,66.0692,66.1513,5835700.0
2009-07-07 14:55:00,88.64,88.67,88.58,88.61,2497000.0,66.1588,66.1812,66.114,66.1364,2497000.0
2009-07-07 15:00:00,88.61,88.61,88.36,88.38,4580400.0,66.1364,66.1364,65.9498,65.9648,4580400.0
2009-07-07 15:05:00,88.36,88.44,88.27,88.41,3552200.0,65.9498,66.0095,65.8827,65.9871,3552200.0
2009-07-07 15:10:00,88.41,88.48,88.37,88.46,2250200.0,65.9871,66.0394,65.9573,66.0245,2250200.0
2009-07-07 15:15:00,88.46,88.53,88.41,88.46,2194400.0,66.0245,66.0767,65.9871,66.0245,2194400.0
2009-07-07 15:20:00,88.46,88.47,88.3,88.35,2250300.0,66.0245,66.0319,65.905,65.9424,2250300.0
2009-07-07 15:25:00,88.35,88.58,88.31,88.54,2395000.0,65.9424,66.114,65.9125,66.0842,2395000.0
2009-07-07 15:30:00,88.53,88.58,88.42,88.43,1832700.0,66.0767,66.114,65.9946,66.0021,1832700.0
2009-07-07 15:35:00,88.43,88.47,88.38,88.4,2468400.0,66.0021,66.0319,65.9648,65.9797,2468400.0
2009-07-07 15:40:00,88.39,88.44,88.23,88.33,4575400.0,65.9722,66.0095,65.8528,65.9274,4575400.0
2009-07-07 15:45:00,88.32,88.5,88.12,88.18,7031900.0,65.92,66.0543,65.7707,65.8155,7031900.0
2009-07-07 15:50:00,88.18,88.25,88.0,88.11,8239600.0,65.8155,65.8677,65.6811,65.7632,8239600.0
2009-07-07 15:55:00,88.11,88.19,88.06,88.09,10082900.0,65.7632,65.8229,65.7259,65.7483,10082900.0
2009-07-07 16:00:00,88.09,88.28,88.06,88.15,4589500.0,65.7483,65.8901,65.7259,65.7931,4589500.0
2009-07-07 16:05:00,88.15,88.45,88.15,88.3,1393900.0,65.7931,66.017,65.7931,65.905,1393900.0
2009-07-07 16:10:00,88.3,88.44,88.3,88.4,2481200.0,65.905,66.0095,65.905,65.9797,2481200.0
2009-07-08 09:30:00,88.6,88.61,88.39,88.46,4286700.0,66.129,66.1364,65.9722,66.0245,4286700.0
2009-07-08 09:35:00,88.46,88.6,88.33,88.36,3544400.0,66.0245,66.129,65.9274,65.9498,3544400.0
2009-07-08 09:40:00,88.35,88.56,88.33,88.53,2948500.0,65.9424,66.0991,65.9274,66.0767,2948500.0
2009-07-08 09:45:00,88.52,88.7,88.52,88.65,2893300.0,66.0692,66.2036,66.0692,66.1663,2893300.0
2009-07-08 09:50:00,88.65,88.72,88.47,88.51,2421600.0,66.1663,66.2185,66.0319,66.0618,2421600.0
2009-07-08 09:55:00,88.51,88.51,88.32,88.36,2383200.0,66.0618,66.0618,65.92,65.9498,2383200.0
2009-07-08 10:00:00,88.36,88.74,88.34,88.65,2929800.0,65.9498,66.2334,65.9349,66.1663,2929800.0
2009-07-08 10:05:00,88.66,88.78,88.56,88.62,2696600.0,66.1737,66.2633,66.0991,66.1439,2696600.0
2009-07-08 10:10:00,88.62,88.7,88.52,88.59,1776600.0,66.1439,66.2036,66.0692,66.1215,1776600.0
2009-07-08 10:15:00,88.59,88.72,88.54,88.71,1357400.0,66.1215,66.2185,66.0842,66.2111,1357400.0
2009-07-08 10:20:00,88.71,88.8,88.59,88.65,2324200.0,66.2111,66.2782,66.1215,66.1663,2324200.0
2009-07-08 10:25:00,88.65,88.66,88.52,88.58,1488600.0,66.1663,66.1737,66.0692,66.114,1488600.0
2009-07-08 10:30:00,88.59,88.59,88.4,88.46,2707400.0,66.1215,66.1215,65.9797,66.0245,2707400.0
2009-07-08 10:35:00,88.47,88.51,88.26,88.36,3616000.0,66.0319,66.0618,65.8752,65.9498,3616000.0
2009-07-08 10:40:00,88.38,88.43,88.28,88.42,1286400.0,65.9648,66.0021,65.8901,65.9946,1286400.0
2009-07-08 10:45:00,88.42,88.53,88.41,88.42,1906000.0,65.9946,66.0767,65.9871,65.9946,1906000.0
2009-07-08 10:50:00,88.42,88.49,88.31,88.32,1880400.0,65.9946,66.0469,65.9125,65.92,1880400.0
2009-07-08 10:55:00,88.32,88.34,88.15,88.15,2880000.0,65.92,65.9349,65.7931,65.7931,2880000.0
2009-07-08 11:00:00,88.15,88.16,88.05,88.1,4282800.0,65.7931,65.8005,65.7184,65.7558,4282800.0
2009-07-08 11:05:00,88.1,88.13,87.82,87.86,4669600.0,65.7558,65.7782,65.5468,65.5766,4669600.0
2009-07-08 11:10:00,87.86,87.96,87.85,87.95,3475900.0,65.5766,65.6513,65.5692,65.6438,3475900.0
2009-07-08 11:15:00,87.95,87.96,87.7,87.84,3482900.0,65.6438,65.6513,65.4572,65.5617,3482900.0
2009-07-08 11:20:00,87.84,87.84,87.51,87.59,4114700.0,65.5617,65.5617,65.3154,65.3751,4114700.0
2009-07-08 11:25:00,87.58,87.66,87.57,87.58,2285900.0,65.3677,65.4274,65.3602,65.3677,2285900.0
2009-07-08 11:30:00,87.57,87.7,87.57,87.67,1746800.0,65.3602,65.4572,65.3602,65.4348,1746800.0
2009-07-08 11:35:00,87.67,87.72,87.61,87.61,1664100.0,65.4348,65.4721,65.39,65.39,1664100.0
2009-07-08 11:40:00,87.61,87.75,87.61,87.72,1681900.0,65.39,65.4945,65.39,65.4721,1681900.0
2009-07-08 11:45:00,87.72,87.79,87.71,87.75,1875400.0,65.4721,65.5244,65.4647,65.4945,1875400.0
2009-07-08 11:50:00,87.75,87.76,87.42,87.5,2947200.0,65.4945,65.502,65.2482,65.3079,2947200.0
2009-07-08 11:55:00,87.5,87.57,87.4,87.54,2429100.0,65.3079,65.3602,65.2333,65.3378,2429100.0
2009-07-08 12:00:00,87.55,87.55,87.41,87.48,1666500.0,65.3453,65.3453,65.2408,65.293,1666500.0
2009-07-08 12:05:00,87.48,87.59,87.44,87.57,1637800.0,65.293,65.3751,65.2632,65.3602,1637800.0
2009-07-08 12:10:00,87.56,87.58,87.47,87.47,1729900.0,65.3527,65.3677,65.2855,65.2855,1729900.0
2009-07-08 12:15:00,87.47,87.52,87.25,87.29,3708100.0,65.2855,65.3229,65.1213,65.1512,3708100.0
2009-07-08 12:20:00,87.28,87.31,87.1,87.18,3539000.0,65.1437,65.1661,65.0094,65.0691,3539000.0
2009-07-08 12:25:00,87.18,87.23,87.1,87.12,1697000.0,65.0691,65.1064,65.0094,65.0243,1697000.0
2009-07-08 12:30:00,87.12,87.24,87.12,87.24,1446300.0,65.0243,65.1139,65.0243,65.1139,1446300.0
2009-07-08 12:35:00,87.24,87.25,87.08,87.13,1707100.0,65.1139,65.1213,64.9945,65.0318,1707100.0
2009-07-08 12:40:00,87.12,87.24,87.11,87.24,1270100.0,65.0243,65.1139,65.0169,65.1139,1270100.0
2009-07-08 12:45:00,87.24,87.35,87.24,87.33,1584300.0,65.1139,65.196,65.1139,65.1811,1584300.0
2009-07-08 12:50:00,87.33,87.41,87.32,87.37,1691000.0,65.1811,65.2408,65.1736,65.2109,1691000.0
2009-07-08 12:55:00,87.37,87.39,87.27,87.27,924200.0,65.2109,65.2258,65.1363,65.1363,924200.0
2009-07-08 13:00:00,87.27,87.5,87.26,87.49,4822900.0,65.1363,65.3079,65.1288,65.3005,4822900.0
2009-07-08 13:05:00,87.49,87.66,87.47,87.59,3614200.0,65.3005,65.4274,65.2855,65.3751,3614200.0
2009-07-08 13:10:00,87.59,87.64,87.53,87.61,1762600.0,65.3751,65.4124,65.3303,65.39,1762600.0
2009-07-08 13:15:00,87.61,87.7,87.59,87.59,2300300.0,65.39,65.4572,65.3751,65.3751,2300300.0
2009-07-08 13:20:00,87.59,87.64,87.54,87.61,1428000.0,65.3751,65.4124,65.3378,65.39,1428000.0
2009-07-08 13:25:00,87.61,87.86,87.61,87.8,2612000.0,65.39,65.5766,65.39,65.5319,2612000.0
2009-07-08 13:30:00,87.8,87.86,87.75,87.75,2430600.0,65.5319,65.5766,65.4945,65.4945,2430600.0
2009-07-08 13:35:00,87.75,87.76,87.62,87.65,2311500.0,65.4945,65.502,65.3975,65.4199,2311500.0
2009-07-08 13:40:00,87.67,87.76,87.62,87.73,1200400.0,65.4348,65.502,65.3975,65.4796,1200400.0
2009-07-08 13:45:00,87.72,87.75,87.62,87.69,902600.0,65.4721,65.4945,65.3975,65.4498,902600.0
2009-07-08 13:50:00,87.69,87.7,87.55,87.62,904800.0,65.4498,65.4572,65.3453,65.3975,904800.0
2009-07-08 13:55:00,87.62,87.66,87.58,87.6,817900.0,65.3975,65.4274,65.3677,65.3826,817900.0
2009-07-08 14:00:00,87.6,87.64,87.5,87.59,1142500.0,65.3826,65.4124,65.3079,65.3751,1142500.0
2009-07-08 14:05:00,87.59,87.6,87.32,87.37,2256900.0,65.3751,65.3826,65.1736,65.2109,2256900.0
2009-07-08 14:10:00,87.37,87.39,87.24,87.29,2528500.0,65.2109,65.2258,65.1139,65.1512,2528500.0
2009-07-08 14:15:00,87.3,87.6,87.18,87.22,2237900.0,65.1587,65.3826,65.0691,65.099,2237900.0
2009-07-08 14:20:00,87.23,87.39,87.22,87.27,2603500.0,65.1064,65.2258,65.099,65.1363,2603500.0
2009-07-08 14:25:00,87.28,87.3,87.09,87.2,2708500.0,65.1437,65.1587,65.0019,65.084,2708500.0
2009-07-08 14:30:00,87.2,87.24,87.0,87.02,2864600.0,65.084,65.1139,64.9348,64.9497,2864600.0
2009-07-08 14:35:00,87.01,87.32,87.01,87.29,2408700.0,64.9422,65.1736,64.9422,65.1512,2408700.0
2009-07-08 14:40:00,87.28,87.36,87.23,87.25,2135000.0,65.1437,65.2034,65.1064,65.1213,2135000.0
2009-07-08 14:45:00,87.25,87.25,87.16,87.18,1103300.0,65.1213,65.1213,65.0542,65.0691,1103300.0
2009-07-08 14:50:00,87.18,87.6,87.17,87.53,4278800.0,65.0691,65.3826,65.0616,65.3303,4278800.0
2009-07-08 14:55:00,87.53,87.6,87.37,87.51,2894100.0,65.3303,65.3826,65.2109,65.3154,2894100.0
2009-07-08 15:00:00,87.52,87.67,87.44,87.61,2945100.0,65.3229,65.4348,65.2632,65.39,2945100.0
2009-07-08 15:05:00,87.61,87.75,87.57,87.61,3376200.0,65.39,65.4945,65.3602,65.39,3376200.0
2009-07-08 15:10:00,87.61,87.73,87.51,87.67,3449100.0,65.39,65.4796,65.3154,65.4348,3449100.0
2009-07-08 15:15:00,87.66,87.77,87.52,87.64,3036900.0,65.4274,65.5095,65.3229,65.4124,3036900.0
2009-07-08 15:20:00,87.64,87.75,87.48,87.55,2955800.0,65.4124,65.4945,65.293,65.3453,2955800.0
2009-07-08 15:25:00,87.54,87.55,87.34,87.45,3045500.0,65.3378,65.3453,65.1885,65.2706,3045500.0
2009-07-08 15:30:00,87.45,87.57,87.43,87.54,2067400.0,65.2706,65.3602,65.2557,65.3378,2067400.0
2009-07-08 15:35:00,87.53,87.85,87.53,87.79,5339100.0,65.3303,65.5692,65.3303,65.5244,5339100.0
2009-07-08 15:40:00,87.79,88.04,87.74,88.02,6295200.0,65.5244,65.711,65.4871,65.6961,6295200.0
2009-07-08 15:45:00,88.02,88.34,88.01,88.12,8375500.0,65.6961,65.9349,65.6886,65.7707,8375500.0
2009-07-08 15:50:00,88.11,88.15,87.9,88.02,5373000.0,65.7632,65.7931,65.6065,65.6961,5373000.0
2009-07-08 15:55:00,88.02,88.2,88.0,88.02,8354000.0,65.6961,65.8304,65.6811,65.6961,8354000.0
2009-07-09 09:30:00,88.61,88.7,88.49,88.64,4556700.0,66.1364,66.2036,66.0469,66.1588,4556700.0
2009-07-09 09:35:00,88.64,88.68,88.41,88.5,3603000.0,66.1588,66.1887,65.9871,66.0543,3603000.0
2009-07-09 09:40:00,88.42,88.49,88.12,88.19,5049000.0,65.9946,66.0469,65.7707,65.8229,5049000.0
2009-07-09 09:45:00,88.2,88.24,88.06,88.07,2575500.0,65.8304,65.8603,65.7259,65.7334,2575500.0
2009-07-09 09:50:00,88.06,88.55,88.03,88.34,2522000.0,65.7259,66.0916,65.7035,65.9349,2522000.0
2009-07-09 09:55:00,88.34,88.42,88.17,88.26,1911500.0,65.9349,65.9946,65.808,65.8752,1911500.0
2009-07-09 10:00:00,88.27,88.35,88.11,88.35,3536000.0,65.8827,65.9424,65.7632,65.9424,3536000.0
2009-07-09 10:05:00,88.34,88.57,88.27,88.48,3747900.0,65.9349,66.1066,65.8827,66.0394,3747900.0
2009-07-09 10:10:00,88.48,88.51,88.37,88.42,1893400.0,66.0394,66.0618,65.9573,65.9946,1893400.0
2009-07-09 10:15:00,88.43,88.55,88.38,88.41,3044800.0,66.0021,66.0916,65.9648,65.9871,3044800.0
2009-07-09 10:20:00,88.4,88.43,88.29,88.36,1281500.0,65.9797,66.0021,65.8976,65.9498,1281500.0
2009-07-09 10:25:00,88.35,88.36,88.0,88.17,4568800.0,65.9424,65.9498,65.6811,65.808,4568800.0
2009-07-09 10:30:00,88.18,88.25,88.01,88.16,2619100.0,65.8155,65.8677,65.6886,65.8005,2619100.0
2009-07-09 10:35:00,88.16,88.35,88.16,88.18,2230800.0,65.8005,65.9424,65.8005,65.8155,2230800.0
2009-07-09 10:40:00,88.18,88.43,88.18,88.37,1165400.0,65.8155,66.0021,65.8155,65.9573,1165400.0
2009-07-09 10:45:00,88.36,88.45,88.11,88.14,2590300.0,65.9498,66.017,65.7632,65.7856,2590300.0
2009-07-09 10:50:00,88.14,88.36,88.13,88.33,1115600.0,65.7856,65.9498,65.7782,65.9274,1115600.0
2009-07-09 10:55:00,88.33,88.39,88.22,88.34,1370900.0,65.9274,65.9722,65.8453,65.9349,1370900.0
2009-07-09 11:00:00,88.33,88.35,88.1,88.25,1987000.0,65.9274,65.9424,65.7558,65.8677,1987000.0
2009-07-09 11:05:00,88.26,88.26,87.94,88.06,2299400.0,65.8752,65.8752,65.6363,65.7259,2299400.0
2009-07-09 11:10:00,88.07,88.15,88.03,88.05,1603400.0,65.7334,65.7931,65.7035,65.7184,1603400.0
2009-07-09 11:15:00,88.05,88.1,87.91,88.08,2862700.0,65.7184,65.7558,65.614,65.7408,2862700.0
2009-07-09 11:20:00,88.07,88.29,88.06,88.26,1817000.0,65.7334,65.8976,65.7259,65.8752,1817000.0
2009-07-09 11:25:00,88.26,88.3,88.16,88.18,1060800.0,65.8752,65.905,65.8005,65.8155,1060800.0
2009-07-09 11:30:00,88.17,88.32,88.05,88.31,1816900.0,65.808,65.92,65.7184,65.9125,1816900.0
2009-07-09 11:35:00,88.31,88.37,88.26,88.32,1228000.0,65.9125,65.9573,65.8752,65.92,1228000.0
2009-07-09 11:40:00,88.32,88.44,88.32,88.42,783500.0,65.92,66.0095,65.92,65.9946,783500.0
2009-07-09 11:45:00,88.42,88.59,88.42,88.47,2201000.0,65.9946,66.1215,65.9946,66.0319,2201000.0
2009-07-09 11:50:00,88.47,88.51,88.43,88.45,453600.0,66.0319,66.0618,66.0021,66.017,453600.0
2009-07-09 11:55:00,88.45,88.49,88.34,88.34,944400.0,66.017,66.0469,65.9349,65.9349,944400.0
2009-07-09 12:00:00,88.34,88.44,88.25,88.39,949400.0,65.9349,66.0095,65.8677,65.9722,949400.0
2009-07-09 12:05:00,88.39,88.47,88.37,88.43,376800.0,65.9722,66.0319,65.9573,66.0021,376800.0
2009-07-09 12:10:00,88.43,88.43,88.35,88.35,380800.0,66.0021,66.0021,65.9424,65.9424,380800.0
2009-07-09 12:15:00,88.36,88.53,88.35,88.52,1005700.0,65.9498,66.0767,65.9424,66.0692,1005700.0
2009-07-09 12:20:00,88.53,88.65,88.51,88.57,1711300.0,66.0767,66.1663,66.0618,66.1066,1711300.0
2009-07-09 12:25:00,88.57,88.6,88.52,88.55,1078000.0,66.1066,66.129,66.0692,66.0916,1078000.0
2009-07-09 12:30:00,88.55,88.61,88.53,88.55,555400.0,66.0916,66.1364,66.0767,66.0916,555400.0
2009-07-09 12:35:00,88.54,88.64,88.46,88.57,1102400.0,66.0842,66.1588,66.0245,66.1066,1102400.0
2009-07-09 12:40:00,88.57,88.6,88.49,88.49,646800.0,66.1066,66.129,66.0469,66.0469,646800.0
2009-07-09 12:45:00,88.49,88.58,88.46,88.5,1448100.0,66.0469,66.114,66.0245,66.0543,1448100.0
2009-07-09 12:50:00,88.5,88.57,88.39,88.56,1186000.0,66.0543,66.1066,65.9722,66.0991,1186000.0
2009-07-09 12:55:00,88.56,88.6,88.53,88.59,658700.0,66.0991,66.129,66.0767,66.1215,658700.0
2009-07-09 13:00:00,88.6,88.61,88.3,88.32,2493600.0,66.129,66.1364,65.905,65.92,2493600.0
2009-07-09 13:05:00,88.32,88.51,88.32,88.5,1600100.0,65.92,66.0618,65.92,66.0543,1600100.0
2009-07-09 13:10:00,88.49,88.77,88.49,88.67,3833200.0,66.0469,66.2558,66.0469,66.1812,3833200.0
2009-07-09 13:15:00,88.67,88.71,88.58,88.63,1185600.0,66.1812,66.2111,66.114,66.1513,1185600.0
2009-07-09 13:20:00,88.62,88.7,88.51,88.53,1485900.0,66.1439,66.2036,66.0618,66.0767,1485900.0
2009-07-09 13:25:00,88.53,88.66,88.52,88.62,1281000.0,66.0767,66.1737,66.0692,66.1439,1281000.0
2009-07-09 13:30:00,88.63,88.72,88.48,88.51,1918500.0,66.1513,66.2185,66.0394,66.0618,1918500.0
2009-07-09 13:35:00,88.5,88.58,88.48,88.51,699800.0,66.0543,66.114,66.0394,66.0618,699800.0
2009-07-09 13:40:00,88.51,88.61,88.45,88.6,1403100.0,66.0618,66.1364,66.017,66.129,1403100.0
2009-07-09 13:45:00,88.6,88.65,88.51,88.55,1064800.0,66.129,66.1663,66.0618,66.0916,1064800.0
2009-07-09 13:50:00,88.55,88.6,88.53,88.54,591300.0,66.0916,66.129,66.0767,66.0842,591300.0
2009-07-09 13:55:00,88.54,88.61,88.53,88.6,484500.0,66.0842,66.1364,66.0767,66.129,484500.0
2009-07-09 14:00:00,88.61,88.63,88.55,88.56,1402000.0,66.1364,66.1513,66.0916,66.0991,1402000.0
2009-07-09 14:05:00,88.55,88.62,88.55,88.56,529100.0,66.0916,66.1439,66.0916,66.0991,529100.0
2009-07-09 14:10:00,88.56,88.72,88.56,88.71,1372600.0,66.0991,66.2185,66.0991,66.2111,1372600.0
2009-07-09 14:15:00,88.7,88.83,88.7,88.79,1315900.0,66.2036,66.3006,66.2036,66.2708,1315900.0
2009-07-09 14:20:00,88.79,88.84,88.76,88.83,1006100.0,66.2708,66.3081,66.2484,66.3006,1006100.0
2009-07-09 14:25:00,88.83,88.9,88.76,88.79,3186700.0,66.3006,66.3529,66.2484,66.2708,3186700.0
2009-07-09 14:30:00,88.79,88.89,88.75,88.77,1772400.0,66.2708,66.3454,66.2409,66.2558,1772400.0
2009-07-09 14:35:00,88.76,88.83,88.75,88.77,641800.0,66.2484,66.3006,66.2409,66.2558,641800.0
2009-07-09 14:40:00,88.78,88.82,88.71,88.71,1234800.0,66.2633,66.2932,66.2111,66.2111,1234800.0
2009-07-09 14:45:00,88.71,88.74,88.68,88.71,1000000.0,66.2111,66.2334,66.1887,66.2111,1000000.0
2009-07-09 14:50:00,88.71,88.78,88.69,88.77,510900.0,66.2111,66.2633,66.1961,66.2558,510900.0
2009-07-09 14:55:00,88.78,88.78,88.52,88.55,1458300.0,66.2633,66.2633,66.0692,66.0916,1458300.0
2009-07-09 15:00:00,88.56,88.57,88.4,88.5,2290700.0,66.0991,66.1066,65.9797,66.0543,2290700.0
2009-07-09 15:05:00,88.5,88.55,88.38,88.45,1562800.0,66.0543,66.0916,65.9648,66.017,1562800.0
2009-07-09 15:10:00,88.45,88.54,88.44,88.49,1122400.0,66.017,66.0842,66.0095,66.0469,1122400.0
2009-07-09 15:15:00,88.49,88.6,88.44,88.58,1360400.0,66.0469,66.129,66.0095,66.114,1360400.0
2009-07-09 15:20:00,88.58,88.58,88.39,88.43,1181800.0,66.114,66.114,65.9722,66.0021,1181800.0
2009-07-09 15:25:00,88.42,88.42,88.29,88.38,1878600.0,65.9946,65.9946,65.8976,65.9648,1878600.0
2009-07-09 15:30:00,88.38,88.41,88.17,88.24,2111900.0,65.9648,65.9871,65.808,65.8603,2111900.0
2009-07-09 15:35:00,88.24,88.29,88.14,88.24,1556500.0,65.8603,65.8976,65.7856,65.8603,1556500.0
2009-07-09 15:40:00,88.23,88.42,88.23,88.29,1510900.0,65.8528,65.9946,65.8528,65.8976,1510900.0
2009-07-09 15:45:00,88.3,88.52,88.26,88.45,2250600.0,65.905,66.0692,65.8752,66.017,2250600.0
2009-07-09 15:50:00,88.44,88.46,88.25,88.31,3439400.0,66.0095,66.0245,65.8677,65.9125,3439400.0
2009-07-09 15:55:00,88.31,88.32,88.15,88.22,5038100.0,65.9125,65.92,65.7931,65.8453,5038100.0
2009-07-10 09:30:00,87.7,87.95,87.65,87.86,4490100.0,65.4572,65.6438,65.4199,65.5766,4490100.0
2009-07-10 09:35:00,87.86,88.08,87.81,87.99,3403100.0,65.5766,65.7408,65.5393,65.6737,3403100.0
2009-07-10 09:40:00,87.99,88.14,87.99,88.0,2545400.0,65.6737,65.7856,65.6737,65.6811,2545400.0
2009-07-10 09:45:00,88.0,88.26,87.99,88.26,2809600.0,65.6811,65.8752,65.6737,65.8752,2809600.0
2009-07-10 09:50:00,88.25,88.49,88.25,88.33,5468900.0,65.8677,66.0469,65.8677,65.9274,5468900.0
2009-07-10 09:55:00,88.33,88.46,87.87,88.0,7761400.0,65.9274,66.0245,65.5841,65.6811,7761400.0
2009-07-10 10:00:00,87.99,88.08,87.64,87.95,4276100.0,65.6737,65.7408,65.4124,65.6438,4276100.0
2009-07-10 10:05:00,87.94,88.03,87.64,87.89,2178600.0,65.6363,65.7035,65.4124,65.599,2178600.0
2009-07-10 10:10:00,87.9,88.29,87.64,88.28,3562500.0,65.6065,65.8976,65.4124,65.8901,3562500.0
2009-07-10 10:15:00,88.28,88.35,88.18,88.24,3143500.0,65.8901,65.9424,65.8155,65.8603,3143500.0
2009-07-10 10:20:00,88.25,88.34,88.19,88.26,2119000.0,65.8677,65.9349,65.8229,65.8752,2119000.0
2009-07-10 10:25:00,88.26,88.28,88.13,88.26,1843300.0,65.8752,65.8901,65.7782,65.8752,1843300.0
2009-07-10 10:30:00,88.26,88.28,88.1,88.21,1473800.0,65.8752,65.8901,65.7558,65.8379,1473800.0
2009-07-10 10:35:00,88.22,88.25,88.03,88.03,1285200.0,65.8453,65.8677,65.7035,65.7035,1285200.0
2009-07-10 10:40:00,88.03,88.04,87.89,87.93,2362500.0,65.7035,65.711,65.599,65.6289,2362500.0
2009-07-10 10:45:00,87.93,88.11,87.9,88.05,1916500.0,65.6289,65.7632,65.6065,65.7184,1916500.0
2009-07-10 10:50:00,88.05,88.13,87.93,88.0,2033200.0,65.7184,65.7782,65.6289,65.6811,2033200.0
2009-07-10 10:55:00,88.0,88.11,87.97,88.01,874700.0,65.6811,65.7632,65.6587,65.6886,874700.0
2009-07-10 11:00:00,88.0,88.01,87.79,87.82,1936700.0,65.6811,65.6886,65.5244,65.5468,1936700.0
2009-07-10 11:05:00,87.83,87.91,87.74,87.86,1397600.0,65.5542,65.614,65.4871,65.5766,1397600.0
2009-07-10 11:10:00,87.87,87.87,87.7,87.78,2259700.0,65.5841,65.5841,65.4572,65.5169,2259700.0
2009-07-10 11:15:00,87.77,87.81,87.56,87.63,3005200.0,65.5095,65.5393,65.3527,65.405,3005200.0
2009-07-10 11:20:00,87.63,87.64,87.48,87.55,2421900.0,65.405,65.4124,65.293,65.3453,2421900.0
2009-07-10 11:25:00,87.54,87.55,87.37,87.48,2259700.0,65.3378,65.3453,65.2109,65.293,2259700.0
2009-07-10 11:30:00,87.47,87.58,87.35,87.56,2428000.0,65.2855,65.3677,65.196,65.3527,2428000.0
2009-07-10 11:35:00,87.56,87.59,87.4,87.46,1452700.0,65.3527,65.3751,65.2333,65.2781,1452700.0
2009-07-10 11:40:00,87.46,87.5,87.4,87.4,1014600.0,65.2781,65.3079,65.2333,65.2333,1014600.0
2009-07-10 11:45:00,87.41,87.57,87.39,87.55,1367100.0,65.2408,65.3602,65.2258,65.3453,1367100.0
2009-07-10 11:50:00,87.55,87.64,87.51,87.62,1560100.0,65.3453,65.4124,65.3154,65.3975,1560100.0
2009-07-10 11:55:00,87.62,87.62,87.49,87.54,785900.0,65.3975,65.3975,65.3005,65.3378,785900.0
2009-07-10 12:00:00,87.54,87.64,87.5,87.62,603400.0,65.3378,65.4124,65.3079,65.3975,603400.0
2009-07-10 12:05:00,87.61,87.75,87.61,87.7,1476900.0,65.39,65.4945,65.39,65.4572,1476900.0
2009-07-10 12:10:00,87.7,87.77,87.69,87.75,893800.0,65.4572,65.5095,65.4498,65.4945,893800.0
2009-07-10 12:15:00,87.76,87.83,87.74,87.82,890700.0,65.502,65.5542,65.4871,65.5468,890700.0
2009-07-10 12:20:00,87.83,87.83,87.71,87.72,777300.0,65.5542,65.5542,65.4647,65.4721,777300.0
2009-07-10 12:25:00,87.72,87.78,87.7,87.74,1991500.0,65.4721,65.5169,65.4572,65.4871,1991500.0
2009-07-10 12:30:00,87.75,87.75,87.66,87.68,677000.0,65.4945,65.4945,65.4274,65.4423,677000.0
2009-07-10 12:35:00,87.68,87.85,87.67,87.85,1336500.0,65.4423,65.5692,65.4348,65.5692,1336500.0
2009-07-10 12:40:00,87.85,87.92,87.83,87.9,1525200.0,65.5692,65.6214,65.5542,65.6065,1525200.0
2009-07-10 12:45:00,87.91,88.04,87.89,87.95,2839200.0,65.614,65.711,65.599,65.6438,2839200.0
2009-07-10 12:50:00,87.96,87.96,87.87,87.89,1135100.0,65.6513,65.6513,65.5841,65.599,1135100.0
2009-07-10 12:55:00,87.89,87.91,87.81,87.86,1176700.0,65.599,65.614,65.5393,65.5766,1176700.0
2009-07-10 13:00:00,87.87,87.95,87.86,87.93,1042800.0,65.5841,65.6438,65.5766,65.6289,1042800.0
2009-07-10 13:05:00,87.93,87.94,87.87,87.91,1367300.0,65.6289,65.6363,65.5841,65.614,1367300.0
2009-07-10 13:10:00,87.9,87.94,87.86,87.94,1138600.0,65.6065,65.6363,65.5766,65.6363,1138600.0
2009-07-10 13:15:00,87.94,88.05,87.89,88.04,1169900.0,65.6363,65.7184,65.599,65.711,1169900.0
2009-07-10 13:20:00,88.03,88.04,87.88,87.89,940100.0,65.7035,65.711,65.5916,65.599,940100.0
2009-07-10 13:25:00,87.9,87.93,87.81,87.83,1131600.0,65.6065,65.6289,65.5393,65.5542,1131600.0
2009-07-10 13:30:00,87.82,87.87,87.82,87.85,408100.0,65.5468,65.5841,65.5468,65.5692,408100.0
2009-07-10 13:35:00,87.85,87.94,87.83,87.91,1112700.0,65.5692,65.6363,65.5542,65.614,1112700.0
2009-07-10 13:40:00,87.92,88.16,87.91,88.13,3318800.0,65.6214,65.8005,65.614,65.7782,3318800.0
2009-07-10 13:45:00,88.13,88.14,88.02,88.03,889200.0,65.7782,65.7856,65.6961,65.7035,889200.0
2009-07-10 13:50:00,88.02,88.08,87.99,88.06,533800.0,65.6961,65.7408,65.6737,65.7259,533800.0
2009-07-10 13:55:00,88.05,88.08,87.99,88.05,803800.0,65.7184,65.7408,65.6737,65.7184,803800.0
2009-07-10 14:00:00,88.06,88.06,87.91,87.95,574900.0,65.7259,65.7259,65.614,65.6438,574900.0
2009-07-10 14:05:00,87.94,87.98,87.89,87.9,579500.0,65.6363,65.6662,65.599,65.6065,579500.0
2009-07-10 14:10:00,87.9,87.92,87.8,87.88,1352400.0,65.6065,65.6214,65.5319,65.5916,1352400.0
2009-07-10 14:15:00,87.88,87.98,87.83,87.98,726200.0,65.5916,65.6662,65.5542,65.6662,726200.0
2009-07-10 14:20:00,87.97,87.98,87.73,87.76,1203400.0,65.6587,65.6662,65.4796,65.502,1203400.0
2009-07-10 14:25:00,87.75,87.82,87.67,87.81,1119300.0,65.4945,65.5468,65.4348,65.5393,1119300.0
2009-07-10 14:30:00,87.81,87.88,87.75,87.76,1913900.0,65.5393,65.5916,65.4945,65.502,1913900.0
2009-07-10 14:35:00,87.76,87.86,87.76,87.83,423000.0,65.502,65.5766,65.502,65.5542,423000.0
2009-07-10 14:40:00,87.83,87.91,87.78,87.79,1044000.0,65.5542,65.614,65.5169,65.5244,1044000.0
2009-07-10 14:45:00,87.8,87.89,87.74,87.88,1064900.0,65.5319,65.599,65.4871,65.5916,1064900.0
2009-07-10 14:50:00,87.88,87.95,87.74,87.78,1770600.0,65.5916,65.6438,65.4871,65.5169,1770600.0
2009-07-10 14:55:00,87.78,87.87,87.73,87.74,1979200.0,65.5169,65.5841,65.4796,65.4871,1979200.0
2009-07-10 15:00:00,87.74,87.86,87.7,87.77,2214000.0,65.4871,65.5766,65.4572,65.5095,2214000.0
2009-07-10 15:05:00,87.77,87.87,87.7,87.71,1656000.0,65.5095,65.5841,65.4572,65.4647,1656000.0
2009-07-10 15:10:00,87.71,87.86,87.7,87.86,1250200.0,65.4647,65.5766,65.4572,65.5766,1250200.0
2009-07-10 15:15:00,87.86,88.02,87.85,87.96,1578000.0,65.5766,65.6961,65.5692,65.6513,1578000.0
2009-07-10 15:20:00,87.96,87.99,87.75,87.81,1285400.0,65.6513,65.6737,65.4945,65.5393,1285400.0
2009-07-10 15:25:00,87.8,87.84,87.74,87.79,2114700.0,65.5319,65.5617,65.4871,65.5244,2114700.0
2009-07-10 15:30:00,87.78,87.84,87.77,87.78,1216800.0,65.5169,65.5617,65.5095,65.5169,1216800.0
2009-07-10 15:35:00,87.78,87.94,87.71,87.88,1763700.0,65.5169,65.6363,65.4647,65.5916,1763700.0
2009-07-10 15:40:00,87.88,87.97,87.78,87.89,3390000.0,65.5916,65.6587,65.5169,65.599,3390000.0
2009-07-10 15:45:00,87.89,88.22,87.86,88.11,3865700.0,65.599,65.8453,65.5766,65.7632,3865700.0
2009-07-10 15:50:00,88.12,88.16,87.76,88.0,3057900.0,65.7707,65.8005,65.502,65.6811,3057900.0
2009-07-10 15:55:00,88.0,88.11,87.93,87.94,4832700.0,65.6811,65.7632,65.6289,65.6363,4832700.0
2009-07-13 09:30:00,88.3,88.44,88.25,88.42,3496500.0,65.905,66.0095,65.8677,65.9946,3496500.0
2009-07-13 09:35:00,88.42,88.6,88.29,88.32,3895800.0,65.9946,66.129,65.8976,65.92,3895800.0
2009-07-13 09:40:00,88.31,88.36,88.13,88.28,2867700.0,65.9125,65.9498,65.7782,65.8901,2867700.0
2009-07-13 09:45:00,88.28,88.36,88.12,88.25,1917600.0,65.8901,65.9498,65.7707,65.8677,1917600.0
2009-07-13 09:50:00,88.25,88.26,87.98,88.04,2391800.0,65.8677,65.8752,65.6662,65.711,2391800.0
2009-07-13 09:55:00,88.05,88.11,87.96,88.01,2349500.0,65.7184,65.7632,65.6513,65.6886,2349500.0
2009-07-13 10:00:00,88.0,88.08,87.66,87.7,3730300.0,65.6811,65.7408,65.4274,65.4572,3730300.0
2009-07-13 10:05:00,87.7,87.81,87.59,87.68,3957400.0,65.4572,65.5393,65.3751,65.4423,3957400.0
2009-07-13 10:10:00,87.68,87.8,87.64,87.79,1738300.0,65.4423,65.5319,65.4124,65.5244,1738300.0
2009-07-13 10:15:00,87.78,87.95,87.77,87.92,3333700.0,65.5169,65.6438,65.5095,65.6214,3333700.0
2009-07-13 10:20:00,87.93,87.94,87.84,87.93,1388800.0,65.6289,65.6363,65.5617,65.6289,1388800.0
2009-07-13 10:25:00,87.93,88.19,87.91,88.19,3558600.0,65.6289,65.8229,65.614,65.8229,3558600.0
2009-07-13 10:30:00,88.18,88.49,88.18,88.36,4065800.0,65.8155,66.0469,65.8155,65.9498,4065800.0
2009-07-13 10:35:00,88.36,88.53,88.31,88.42,2515000.0,65.9498,66.0767,65.9125,65.9946,2515000.0
2009-07-13 10:40:00,88.42,88.54,88.37,88.38,1867900.0,65.9946,66.0842,65.9573,65.9648,1867900.0
2009-07-13 10:45:00,88.38,88.49,88.33,88.45,1249500.0,65.9648,66.0469,65.9274,66.017,1249500.0
2009-07-13 10:50:00,88.45,88.56,88.41,88.52,1327100.0,66.017,66.0991,65.9871,66.0692,1327100.0
2009-07-13 10:55:00,88.52,88.8,88.51,88.79,5009300.0,66.0692,66.2782,66.0618,66.2708,5009300.0
2009-07-13 11:00:00,88.79,88.87,88.73,88.73,3236100.0,66.2708,66.3305,66.226,66.226,3236100.0
2009-07-13 11:05:00,88.74,88.78,88.69,88.7,1751200.0,66.2334,66.2633,66.1961,66.2036,1751200.0
2009-07-13 11:10:00,88.7,88.83,88.69,88.74,1857700.0,66.2036,66.3006,66.1961,66.2334,1857700.0
2009-07-13 11:15:00,88.74,88.76,88.65,88.73,1563100.0,66.2334,66.2484,66.1663,66.226,1563100.0
2009-07-13 11:20:00,88.72,88.84,88.72,88.81,1232700.0,66.2185,66.3081,66.2185,66.2857,1232700.0
2009-07-13 11:25:00,88.8,88.87,88.73,88.85,1322000.0,66.2782,66.3305,66.226,66.3155,1322000.0
2009-07-13 11:30:00,88.85,89.34,88.84,89.27,6764300.0,66.3155,66.6813,66.3081,66.629,6764300.0
2009-07-13 11:35:00,89.26,89.44,89.25,89.33,3659600.0,66.6216,66.7559,66.6141,66.6738,3659600.0
2009-07-13 11:40:00,89.33,89.42,89.3,89.42,2021700.0,66.6738,66.741,66.6514,66.741,2021700.0
2009-07-13 11:45:00,89.42,89.59,89.4,89.46,4410700.0,66.741,66.8679,66.7261,66.7708,4410700.0
2009-07-13 11:50:00,89.46,89.57,89.43,89.47,2333200.0,66.7708,66.8529,66.7484,66.7783,2333200.0
2009-07-13 11:55:00,89.46,89.5,89.43,89.43,988300.0,66.7708,66.8007,66.7484,66.7484,988300.0
2009-07-13 12:00:00,89.43,89.55,89.42,89.42,968200.0,66.7484,66.838,66.741,66.741,968200.0
2009-07-13 12:05:00,89.42,89.43,89.34,89.36,1831100.0,66.741,66.7484,66.6813,66.6962,1831100.0
2009-07-13 12:10:00,89.35,89.4,89.32,89.39,798000.0,66.6887,66.7261,66.6663,66.7186,798000.0
2009-07-13 12:15:00,89.39,89.4,89.34,89.39,642000.0,66.7186,66.7261,66.6813,66.7186,642000.0
2009-07-13 12:20:00,89.39,89.39,89.31,89.36,900900.0,66.7186,66.7186,66.6589,66.6962,900900.0
2009-07-13 12:25:00,89.36,89.44,89.33,89.42,1079600.0,66.6962,66.7559,66.6738,66.741,1079600.0
2009-07-13 12:30:00,89.41,89.47,89.33,89.33,850000.0,66.7335,66.7783,66.6738,66.6738,850000.0
2009-07-13 12:35:00,89.33,89.4,89.28,89.39,912300.0,66.6738,66.7261,66.6365,66.7186,912300.0
2009-07-13 12:40:00,89.39,89.47,89.35,89.47,847000.0,66.7186,66.7783,66.6887,66.7783,847000.0
2009-07-13 12:45:00,89.47,89.53,89.37,89.47,1215900.0,66.7783,66.8231,66.7037,66.7783,1215900.0
2009-07-13 12:50:00,89.47,89.49,89.37,89.37,817600.0,66.7783,66.7932,66.7037,66.7037,817600.0
2009-07-13 12:55:00,89.38,89.44,89.37,89.38,949400.0,66.7111,66.7559,66.7037,66.7111,949400.0
2009-07-13 13:00:00,89.38,89.49,89.35,89.48,1836700.0,66.7111,66.7932,66.6887,66.7858,1836700.0
2009-07-13 13:05:00,89.49,89.62,89.47,89.59,1481800.0,66.7932,66.8903,66.7783,66.8679,1481800.0
2009-07-13 13:10:00,89.59,89.61,89.5,89.6,1344500.0,66.8679,66.8828,66.8007,66.8753,1344500.0
2009-07-13 13:15:00,89.6,89.69,89.56,89.64,1769500.0,66.8753,66.9425,66.8455,66.9052,1769500.0
2009-07-13 13:20:00,89.64,89.75,89.64,89.71,2427900.0,66.9052,66.9873,66.9052,66.9574,2427900.0
2009-07-13 13:25:00,89.71,89.72,89.66,89.68,1765400.0,66.9574,66.9649,66.9201,66.935,1765400.0
2009-07-13 13:30:00,89.68,89.72,89.57,89.61,2295800.0,66.935,66.9649,66.8529,66.8828,2295800.0
2009-07-13 13:35:00,89.61,89.69,89.6,89.63,979300.0,66.8828,66.9425,66.8753,66.8977,979300.0
2009-07-13 13:40:00,89.63,89.64,89.56,89.58,947700.0,66.8977,66.9052,66.8455,66.8604,947700.0
2009-07-13 13:45:00,89.58,89.68,89.57,89.61,2110700.0,66.8604,66.935,66.8529,66.8828,2110700.0
2009-07-13 13:50:00,89.6,89.66,89.56,89.65,948500.0,66.8753,66.9201,66.8455,66.9127,948500.0
2009-07-13 13:55:00,89.65,89.67,89.53,89.6,2466300.0,66.9127,66.9276,66.8231,66.8753,2466300.0
2009-07-13 14:00:00,89.6,89.67,89.53,89.61,1800000.0,66.8753,66.9276,66.8231,66.8828,1800000.0
2009-07-13 14:05:00,89.61,89.67,89.54,89.55,1810200.0,66.8828,66.9276,66.8305,66.838,1810200.0
2009-07-13 14:10:00,89.55,89.68,89.54,89.61,1966800.0,66.838,66.935,66.8305,66.8828,1966800.0
2009-07-13 14:15:00,89.61,89.68,89.6,89.64,1743900.0,66.8828,66.935,66.8753,66.9052,1743900.0
2009-07-13 14:20:00,89.63,89.87,89.63,89.8,1995500.0,66.8977,67.0769,66.8977,67.0246,1995500.0
2009-07-13 14:25:00,89.8,89.81,89.71,89.74,1057800.0,67.0246,67.0321,66.9574,66.9798,1057800.0
2009-07-13 14:30:00,89.73,89.79,89.68,89.76,1618000.0,66.9724,67.0171,66.935,66.9948,1618000.0
2009-07-13 14:35:00,89.75,89.81,89.7,89.7,898700.0,66.9873,67.0321,66.95,66.95,898700.0
2009-07-13 14:40:00,89.7,89.73,89.62,89.71,1775800.0,66.95,66.9724,66.8903,66.9574,1775800.0
2009-07-13 14:45:00,89.71,89.71,89.62,89.68,1233600.0,66.9574,66.9574,66.8903,66.935,1233600.0
2009-07-13 14:50:00,89.68,89.82,89.65,89.67,2008200.0,66.935,67.0395,66.9127,66.9276,2008200.0
2009-07-13 14:55:00,89.67,89.77,89.6,89.68,2548800.0,66.9276,67.0022,66.8753,66.935,2548800.0
2009-07-13 15:00:00,89.67,89.78,89.66,89.72,1277800.0,66.9276,67.0097,66.9201,66.9649,1277800.0
2009-07-13 15:05:00,89.73,89.82,89.73,89.75,1547200.0,66.9724,67.0395,66.9724,66.9873,1547200.0
2009-07-13 15:10:00,89.74,89.88,89.74,89.76,2906800.0,66.9798,67.0843,66.9798,66.9948,2906800.0
2009-07-13 15:15:00,89.75,89.78,89.64,89.75,2501900.0,66.9873,67.0097,66.9052,66.9873,2501900.0
2009-07-13 15:20:00,89.76,89.76,89.65,89.72,2653800.0,66.9948,66.9948,66.9127,66.9649,2653800.0
2009-07-13 15:25:00,89.72,89.79,89.68,89.69,2133800.0,66.9649,67.0171,66.935,66.9425,2133800.0
2009-07-13 15:30:00,89.69,89.92,89.64,89.84,6665800.0,66.9425,67.1142,66.9052,67.0545,6665800.0
2009-07-13 15:35:00,89.84,89.95,89.76,89.93,5438000.0,67.0545,67.1366,66.9948,67.1216,5438000.0
2009-07-13 15:40:00,89.92,90.11,89.91,90.07,4748600.0,67.1142,67.256,67.1067,67.2261,4748600.0
2009-07-13 15:45:00,90.07,90.1,89.93,89.96,3762400.0,67.2261,67.2485,67.1216,67.144,3762400.0
2009-07-13 15:50:00,89.96,90.14,89.94,90.08,4408500.0,67.144,67.2784,67.1291,67.2336,4408500.0
2009-07-13 15:55:00,90.08,90.17,89.98,90.12,10732400.0,67.2336,67.3008,67.159,67.2634,10732400.0
2009-07-14 09:30:00,90.38,90.42,90.13,90.39,3256800.0,67.4575,67.4874,67.2709,67.465,3256800.0
2009-07-14 09:35:00,90.39,90.59,90.22,90.39,6857400.0,67.465,67.6142,67.3381,67.465,6857400.0
2009-07-14 09:40:00,90.38,90.49,90.11,90.11,4314300.0,67.4575,67.5396,67.256,67.256,4314300.0
2009-07-14 09:45:00,90.11,90.19,90.02,90.16,3130200.0,67.256,67.3157,67.1888,67.2933,3130200.0
2009-07-14 09:50:00,90.16,90.27,89.94,90.05,2964300.0,67.2933,67.3754,67.1291,67.2112,2964300.0
2009-07-14 09:55:00,90.05,90.11,89.91,90.01,3252500.0,67.2112,67.256,67.1067,67.1813,3252500.0
2009-07-14 10:00:00,90.0,90.25,89.96,90.12,3102300.0,67.1739,67.3605,67.144,67.2634,3102300.0
2009-07-14 10:05:00,90.12,90.4,90.04,90.27,3238400.0,67.2634,67.4724,67.2037,67.3754,3238400.0
2009-07-14 10:10:00,90.26,90.35,90.17,90.18,2252000.0,67.3679,67.4351,67.3008,67.3082,2252000.0
2009-07-14 10:15:00,90.18,90.29,90.1,90.18,1602900.0,67.3082,67.3903,67.2485,67.3082,1602900.0
2009-07-14 10:20:00,90.18,90.18,89.98,90.15,1726400.0,67.3082,67.3082,67.159,67.2858,1726400.0
2009-07-14 10:25:00,90.14,90.21,90.05,90.17,1265200.0,67.2784,67.3306,67.2112,67.3008,1265200.0
2009-07-14 10:30:00,90.17,90.19,89.97,89.97,1086100.0,67.3008,67.3157,67.1515,67.1515,1086100.0
2009-07-14 10:35:00,89.97,89.98,89.84,89.88,3313600.0,67.1515,67.159,67.0545,67.0843,3313600.0
2009-07-14 10:40:00,89.88,89.95,89.78,89.84,1821800.0,67.0843,67.1366,67.0097,67.0545,1821800.0
2009-07-14 10:45:00,89.84,89.91,89.73,89.88,1846400.0,67.0545,67.1067,66.9724,67.0843,1846400.0
2009-07-14 10:50:00,89.87,89.97,89.87,89.94,1428900.0,67.0769,67.1515,67.0769,67.1291,1428900.0
2009-07-14 10:55:00,89.94,90.04,89.89,90.0,1199300.0,67.1291,67.2037,67.0918,67.1739,1199300.0
2009-07-14 11:00:00,89.99,90.04,89.94,90.03,1054300.0,67.1664,67.2037,67.1291,67.1963,1054300.0
2009-07-14 11:05:00,90.03,90.17,90.02,90.11,1786000.0,67.1963,67.3008,67.1888,67.256,1786000.0
2009-07-14 11:10:00,90.12,90.19,90.09,90.18,858100.0,67.2634,67.3157,67.2411,67.3082,858100.0
2009-07-14 11:15:00,90.18,90.35,90.18,90.27,2025300.0,67.3082,67.4351,67.3082,67.3754,2025300.0
2009-07-14 11:20:00,90.27,90.33,90.25,90.3,769300.0,67.3754,67.4202,67.3605,67.3978,769300.0
2009-07-14 11:25:00,90.3,90.48,90.27,90.4,1834700.0,67.3978,67.5321,67.3754,67.4724,1834700.0
2009-07-14 11:30:00,90.4,90.5,90.27,90.49,1801200.0,67.4724,67.5471,67.3754,67.5396,1801200.0
2009-07-14 11:35:00,90.5,90.55,90.43,90.52,1499600.0,67.5471,67.5844,67.4948,67.562,1499600.0
2009-07-14 11:40:00,90.51,90.55,90.44,90.45,1777100.0,67.5545,67.5844,67.5023,67.5098,1777100.0
2009-07-14 11:45:00,90.45,90.54,90.44,90.5,1027000.0,67.5098,67.5769,67.5023,67.5471,1027000.0
2009-07-14 11:50:00,90.5,90.63,90.49,90.63,2034400.0,67.5471,67.6441,67.5396,67.6441,2034400.0
2009-07-14 11:55:00,90.63,90.64,90.45,90.56,1690700.0,67.6441,67.6516,67.5098,67.5919,1690700.0
2009-07-14 12:00:00,90.56,90.56,90.46,90.51,1681100.0,67.5919,67.5919,67.5172,67.5545,1681100.0
2009-07-14 12:05:00,90.51,90.61,90.45,90.56,1063800.0,67.5545,67.6292,67.5098,67.5919,1063800.0
2009-07-14 12:10:00,90.56,90.56,90.45,90.48,962900.0,67.5919,67.5919,67.5098,67.5321,962900.0
2009-07-14 12:15:00,90.48,90.49,90.36,90.38,1619500.0,67.5321,67.5396,67.4426,67.4575,1619500.0
2009-07-14 12:20:00,90.39,90.39,90.17,90.23,2043900.0,67.465,67.465,67.3008,67.3455,2043900.0
2009-07-14 12:25:00,90.23,90.27,90.19,90.27,1462500.0,67.3455,67.3754,67.3157,67.3754,1462500.0
2009-07-14 12:30:00,90.26,90.35,90.25,90.26,792900.0,67.3679,67.4351,67.3605,67.3679,792900.0
2009-07-14 12:35:00,90.26,90.31,90.22,90.31,740600.0,67.3679,67.4053,67.3381,67.4053,740600.0
2009-07-14 12:40:00,90.31,90.34,90.2,90.24,738100.0,67.4053,67.4277,67.3232,67.353,738100.0
2009-07-14 12:45:00,90.25,90.43,90.23,90.38,1021300.0,67.3605,67.4948,67.3455,67.4575,1021300.0
2009-07-14 12:50:00,90.37,90.47,90.3,90.33,968400.0,67.45,67.5247,67.3978,67.4202,968400.0
2009-07-14 12:55:00,90.33,90.38,90.32,90.34,671000.0,67.4202,67.4575,67.4127,67.4277,671000.0
2009-07-14 13:00:00,90.35,90.45,90.34,90.44,1064300.0,67.4351,67.5098,67.4277,67.5023,1064300.0
2009-07-14 13:05:00,90.44,90.5,90.38,90.38,896300.0,67.5023,67.5471,67.4575,67.4575,896300.0
2009-07-14 13:10:00,90.38,90.45,90.32,90.35,865500.0,67.4575,67.5098,67.4127,67.4351,865500.0
2009-07-14 13:15:00,90.35,90.38,90.24,90.25,1001900.0,67.4351,67.4575,67.353,67.3605,1001900.0
2009-07-14 13:20:00,90.25,90.31,90.24,90.29,859300.0,67.3605,67.4053,67.353,67.3903,859300.0
2009-07-14 13:25:00,90.29,90.38,90.29,90.35,493700.0,67.3903,67.4575,67.3903,67.4351,493700.0
2009-07-14 13:30:00,90.34,90.39,90.31,90.35,555500.0,67.4277,67.465,67.4053,67.4351,555500.0
2009-07-14 13:35:00,90.34,90.45,90.34,90.35,1415900.0,67.4277,67.5098,67.4277,67.4351,1415900.0
2009-07-14 13:40:00,90.35,90.45,90.32,90.44,727200.0,67.4351,67.5098,67.4127,67.5023,727200.0
2009-07-14 13:45:00,90.44,90.46,90.39,90.42,885500.0,67.5023,67.5172,67.465,67.4874,885500.0
2009-07-14 13:50:00,90.41,90.45,90.31,90.33,936600.0,67.4799,67.5098,67.4053,67.4202,936600.0
2009-07-14 13:55:00,90.33,90.35,90.28,90.34,624300.0,67.4202,67.4351,67.3829,67.4277,624300.0
2009-07-14 14:00:00,90.34,90.4,90.11,90.14,2176100.0,67.4277,67.4724,67.256,67.2784,2176100.0
2009-07-14 14:05:00,90.15,90.27,90.13,90.25,1045200.0,67.2858,67.3754,67.2709,67.3605,1045200.0
2009-07-14 14:10:00,90.26,90.38,90.2,90.31,1272000.0,67.3679,67.4575,67.3232,67.4053,1272000.0
2009-07-14 14:15:00,90.31,90.43,90.3,90.39,2143100.0,67.4053,67.4948,67.3978,67.465,2143100.0
2009-07-14 14:20:00,90.4,90.48,90.36,90.38,905100.0,67.4724,67.5321,67.4426,67.4575,905100.0
2009-07-14 14:25:00,90.38,90.41,90.29,90.29,1227100.0,67.4575,67.4799,67.3903,67.3903,1227100.0
2009-07-14 14:30:00,90.29,90.4,90.22,90.37,1725800.0,67.3903,67.4724,67.3381,67.45,1725800.0
2009-07-14 14:35:00,90.37,90.53,90.37,90.46,1410900.0,67.45,67.5695,67.45,67.5172,1410900.0
2009-07-14 14:40:00,90.46,90.58,90.17,90.52,1750300.0,67.5172,67.6068,67.3008,67.562,1750300.0
2009-07-14 14:45:00,90.52,90.63,90.44,90.49,2958600.0,67.562,67.6441,67.5023,67.5396,2958600.0
2009-07-14 14:50:00,90.49,90.52,90.4,90.52,2753200.0,67.5396,67.562,67.4724,67.562,2753200.0
2009-07-14 14:55:00,90.52,90.53,90.41,90.51,1001300.0,67.562,67.5695,67.4799,67.5545,1001300.0
2009-07-14 15:00:00,90.52,90.6,90.45,90.58,2008500.0,67.562,67.6217,67.5098,67.6068,2008500.0
2009-07-14 15:05:00,90.58,90.58,90.44,90.48,2223000.0,67.6068,67.6068,67.5023,67.5321,2223000.0
2009-07-14 15:10:00,90.48,90.63,90.48,90.59,1866500.0,67.5321,67.6441,67.5321,67.6142,1866500.0
2009-07-14 15:15:00,90.6,90.63,90.52,90.56,1332400.0,67.6217,67.6441,67.562,67.5919,1332400.0
2009-07-14 15:20:00,90.57,90.59,90.48,90.54,1048800.0,67.5993,67.6142,67.5321,67.5769,1048800.0
2009-07-14 15:25:00,90.53,90.63,90.48,90.53,1680900.0,67.5695,67.6441,67.5321,67.5695,1680900.0
2009-07-14 15:30:00,90.53,90.57,90.48,90.5,5241800.0,67.5695,67.5993,67.5321,67.5471,5241800.0
2009-07-14 15:35:00,90.5,90.6,90.48,90.58,2221400.0,67.5471,67.6217,67.5321,67.6068,2221400.0
2009-07-14 15:40:00,90.58,90.65,90.41,90.62,8441500.0,67.6068,67.659,67.4799,67.6366,8441500.0
2009-07-14 15:45:00,90.62,90.64,90.5,90.52,8066500.0,67.6366,67.6516,67.5471,67.562,8066500.0
2009-07-14 15:50:00,90.53,90.62,90.49,90.61,3826300.0,67.5695,67.6366,67.5396,67.6292,3826300.0
2009-07-14 15:55:00,90.62,90.69,90.58,90.68,3929900.0,67.6366,67.6889,67.6068,67.6814,3929900.0
2009-07-14 16:00:00,90.67,90.79,90.03,90.71,2990500.0,67.674,67.7635,67.1963,67.7038,2990500.0
2009-07-14 16:05:00,90.72,90.72,90.62,90.66,862200.0,67.7113,67.7113,67.6366,67.6665,862200.0
2009-07-14 16:10:00,90.66,90.76,90.53,90.55,1464800.0,67.6665,67.7411,67.5695,67.5844,1464800.0
2009-07-15 09:30:00,91.81,91.87,91.71,91.84,4413600.0,68.5248,68.5696,68.4502,68.5472,4413600.0
2009-07-15 09:35:00,91.84,91.87,91.68,91.87,2829200.0,68.5472,68.5696,68.4278,68.5696,2829200.0
2009-07-15 09:40:00,91.87,92.11,91.86,92.11,5138100.0,68.5696,68.7487,68.5621,68.7487,5138100.0
2009-07-15 09:45:00,92.11,92.12,91.97,92.03,2755600.0,68.7487,68.7562,68.6442,68.689,2755600.0
2009-07-15 09:50:00,92.03,92.08,91.93,91.99,2708200.0,68.689,68.7263,68.6144,68.6592,2708200.0
2009-07-15 09:55:00,91.99,92.19,91.98,92.09,2938600.0,68.6592,68.8084,68.6517,68.7338,2938600.0
2009-07-15 10:00:00,92.09,92.22,92.07,92.12,3716900.0,68.7338,68.8308,68.7189,68.7562,3716900.0
2009-07-15 10:05:00,92.12,92.19,92.08,92.16,1583800.0,68.7562,68.8084,68.7263,68.7861,1583800.0
2009-07-15 10:10:00,92.16,92.18,92.07,92.17,1899000.0,68.7861,68.801,68.7189,68.7935,1899000.0
2009-07-15 10:15:00,92.17,92.22,92.11,92.19,1690800.0,68.7935,68.8308,68.7487,68.8084,1690800.0
2009-07-15 10:20:00,92.19,92.29,92.14,92.28,3202400.0,68.8084,68.8831,68.7711,68.8756,3202400.0
2009-07-15 10:25:00,92.29,92.37,92.26,92.33,3040500.0,68.8831,68.9428,68.8607,68.9129,3040500.0
2009-07-15 10:30:00,92.32,92.4,92.3,92.32,2907700.0,68.9055,68.9652,68.8905,68.9055,2907700.0
2009-07-15 10:35:00,92.32,92.4,92.29,92.33,1929400.0,68.9055,68.9652,68.8831,68.9129,1929400.0
2009-07-15 10:40:00,92.33,92.35,92.24,92.28,2070900.0,68.9129,68.9279,68.8458,68.8756,2070900.0
2009-07-15 10:45:00,92.28,92.34,92.27,92.27,2060500.0,68.8756,68.9204,68.8682,68.8682,2060500.0
2009-07-15 10:50:00,92.27,92.32,92.21,92.25,1921300.0,68.8682,68.9055,68.8234,68.8532,1921300.0
2009-07-15 10:55:00,92.25,92.28,92.15,92.24,1081200.0,68.8532,68.8756,68.7786,68.8458,1081200.0
2009-07-15 11:00:00,92.24,92.34,92.24,92.34,1300200.0,68.8458,68.9204,68.8458,68.9204,1300200.0
2009-07-15 11:05:00,92.34,92.36,92.32,92.34,1177400.0,68.9204,68.9353,68.9055,68.9204,1177400.0
2009-07-15 11:10:00,92.34,92.37,92.31,92.33,1090700.0,68.9204,68.9428,68.898,68.9129,1090700.0
2009-07-15 11:15:00,92.33,92.52,92.32,92.5,2528600.0,68.9129,69.0548,68.9055,69.0398,2528600.0
2009-07-15 11:20:00,92.5,92.6,92.48,92.54,3175100.0,69.0398,69.1145,69.0249,69.0697,3175100.0
2009-07-15 11:25:00,92.55,92.64,92.53,92.6,2478000.0,69.0771,69.1443,69.0622,69.1145,2478000.0
2009-07-15 11:30:00,92.59,92.74,92.56,92.7,2558800.0,69.107,69.219,69.0846,69.1891,2558800.0
2009-07-15 11:35:00,92.7,92.76,92.67,92.7,2199400.0,69.1891,69.2339,69.1667,69.1891,2199400.0
2009-07-15 11:40:00,92.7,92.74,92.61,92.63,1578400.0,69.1891,69.219,69.1219,69.1369,1578400.0
2009-07-15 11:45:00,92.63,92.66,92.58,92.61,1225100.0,69.1369,69.1592,69.0995,69.1219,1225100.0
2009-07-15 11:50:00,92.61,92.67,92.6,92.63,1143400.0,69.1219,69.1667,69.1145,69.1369,1143400.0
2009-07-15 11:55:00,92.63,92.66,92.59,92.59,970000.0,69.1369,69.1592,69.107,69.107,970000.0
2009-07-15 12:00:00,92.59,92.61,92.53,92.55,1493200.0,69.107,69.1219,69.0622,69.0771,1493200.0
2009-07-15 12:05:00,92.56,92.6,92.53,92.6,1017000.0,69.0846,69.1145,69.0622,69.1145,1017000.0
2009-07-15 12:10:00,92.59,92.62,92.53,92.58,1375300.0,69.107,69.1294,69.0622,69.0995,1375300.0
2009-07-15 12:15:00,92.57,92.71,92.57,92.66,1570200.0,69.0921,69.1966,69.0921,69.1592,1570200.0
2009-07-15 12:20:00,92.65,92.72,92.63,92.7,1080700.0,69.1518,69.204,69.1369,69.1891,1080700.0
2009-07-15 12:25:00,92.69,92.72,92.64,92.67,1354600.0,69.1816,69.204,69.1443,69.1667,1354600.0
2009-07-15 12:30:00,92.67,92.78,92.65,92.73,1587700.0,69.1667,69.2488,69.1518,69.2115,1587700.0
2009-07-15 12:35:00,92.73,92.8,92.72,92.73,1180900.0,69.2115,69.2637,69.204,69.2115,1180900.0
2009-07-15 12:40:00,92.73,92.74,92.68,92.71,1593700.0,69.2115,69.219,69.1742,69.1966,1593700.0
2009-07-15 12:45:00,92.71,92.72,92.68,92.7,1148300.0,69.1966,69.204,69.1742,69.1891,1148300.0
2009-07-15 12:50:00,92.7,92.75,92.67,92.68,988900.0,69.1891,69.2264,69.1667,69.1742,988900.0
2009-07-15 12:55:00,92.68,92.69,92.62,92.67,1300000.0,69.1742,69.1816,69.1294,69.1667,1300000.0
2009-07-15 13:00:00,92.67,92.7,92.66,92.68,787000.0,69.1667,69.1891,69.1592,69.1742,787000.0
2009-07-15 13:05:00,92.68,92.76,92.68,92.71,685100.0,69.1742,69.2339,69.1742,69.1966,685100.0
2009-07-15 13:10:00,92.7,92.74,92.64,92.65,718200.0,69.1891,69.219,69.1443,69.1518,718200.0
2009-07-15 13:15:00,92.66,92.72,92.63,92.65,1066900.0,69.1592,69.204,69.1369,69.1518,1066900.0
2009-07-15 13:20:00,92.66,92.78,92.65,92.75,1600500.0,69.1592,69.2488,69.1518,69.2264,1600500.0
2009-07-15 13:25:00,92.74,92.8,92.73,92.8,1327800.0,69.219,69.2637,69.2115,69.2637,1327800.0
2009-07-15 13:30:00,92.8,92.85,92.78,92.78,1343100.0,69.2637,69.3011,69.2488,69.2488,1343100.0
2009-07-15 13:35:00,92.79,92.88,92.77,92.86,1126500.0,69.2563,69.3234,69.2413,69.3085,1126500.0
2009-07-15 13:40:00,92.86,92.93,92.81,92.88,2426200.0,69.3085,69.3608,69.2712,69.3234,2426200.0
2009-07-15 13:45:00,92.87,92.94,92.86,92.92,928400.0,69.316,69.3682,69.3085,69.3533,928400.0
2009-07-15 13:50:00,92.92,93.0,92.89,92.91,1970400.0,69.3533,69.413,69.3309,69.3458,1970400.0
2009-07-15 13:55:00,92.91,92.95,92.89,92.9,1179900.0,69.3458,69.3757,69.3309,69.3384,1179900.0
2009-07-15 14:00:00,92.91,92.93,92.77,92.92,3482900.0,69.3458,69.3608,69.2413,69.3533,3482900.0
2009-07-15 14:05:00,92.92,93.07,92.9,92.95,3624300.0,69.3533,69.4653,69.3384,69.3757,3624300.0
2009-07-15 14:10:00,92.94,92.96,92.87,92.94,1330400.0,69.3682,69.3832,69.316,69.3682,1330400.0
2009-07-15 14:15:00,92.94,93.02,92.89,92.94,1479000.0,69.3682,69.4279,69.3309,69.3682,1479000.0
2009-07-15 14:20:00,92.94,93.11,92.87,93.08,2972700.0,69.3682,69.4951,69.316,69.4727,2972700.0
2009-07-15 14:25:00,93.08,93.09,92.94,93.0,2160900.0,69.4727,69.4802,69.3682,69.413,2160900.0
2009-07-15 14:30:00,93.01,93.15,93.01,93.04,2555200.0,69.4205,69.525,69.4205,69.4429,2555200.0
2009-07-15 14:35:00,93.03,93.08,93.0,93.04,1395100.0,69.4354,69.4727,69.413,69.4429,1395100.0
2009-07-15 14:40:00,93.05,93.15,93.0,93.04,1905000.0,69.4503,69.525,69.413,69.4429,1905000.0
2009-07-15 14:45:00,93.05,93.3,93.03,93.28,4248500.0,69.4503,69.6369,69.4354,69.622,4248500.0
2009-07-15 14:50:00,93.28,93.29,93.19,93.21,1676200.0,69.622,69.6295,69.5548,69.5698,1676200.0
2009-07-15 14:55:00,93.22,93.38,93.19,93.35,3115500.0,69.5772,69.6966,69.5548,69.6742,3115500.0
2009-07-15 15:00:00,93.35,93.37,93.27,93.34,1801400.0,69.6742,69.6892,69.6145,69.6668,1801400.0
2009-07-15 15:05:00,93.33,93.41,93.27,93.39,2903800.0,69.6593,69.719,69.6145,69.7041,2903800.0
2009-07-15 15:10:00,93.4,93.51,93.31,93.31,4307200.0,69.7116,69.7937,69.6444,69.6444,4307200.0
2009-07-15 15:15:00,93.31,93.39,93.3,93.36,2214900.0,69.6444,69.7041,69.6369,69.6817,2214900.0
2009-07-15 15:20:00,93.35,93.4,93.29,93.29,2297100.0,69.6742,69.7116,69.6295,69.6295,2297100.0
2009-07-15 15:25:00,93.29,93.3,93.14,93.16,2659100.0,69.6295,69.6369,69.5175,69.5324,2659100.0
2009-07-15 15:30:00,93.15,93.19,93.03,93.18,3552700.0,69.525,69.5548,69.4354,69.5474,3552700.0
2009-07-15 15:35:00,93.18,93.26,93.14,93.24,2584000.0,69.5474,69.6071,69.5175,69.5921,2584000.0
2009-07-15 15:40:00,93.24,93.36,93.22,93.24,3562400.0,69.5921,69.6817,69.5772,69.5921,3562400.0
2009-07-15 15:45:00,93.24,93.29,93.13,93.26,4019900.0,69.5921,69.6295,69.51,69.6071,4019900.0
2009-07-15 15:50:00,93.26,93.47,93.25,93.46,5036600.0,69.6071,69.7638,69.5996,69.7563,5036600.0
2009-07-15 15:55:00,93.46,93.48,93.29,93.33,12428000.0,69.7563,69.7713,69.6295,69.6593,12428000.0
2009-07-16 09:30:00,93.0,93.11,92.9,93.07,5578700.0,69.413,69.4951,69.3384,69.4653,5578700.0
2009-07-16 09:35:00,93.08,93.18,92.97,93.17,3014300.0,69.4727,69.5474,69.3906,69.5399,3014300.0
2009-07-16 09:40:00,93.17,93.38,93.16,93.34,4608800.0,69.5399,69.6966,69.5324,69.6668,4608800.0
2009-07-16 09:45:00,93.33,93.4,93.27,93.36,3155300.0,69.6593,69.7116,69.6145,69.6817,3155300.0
2009-07-16 09:50:00,93.35,93.55,93.35,93.44,3379600.0,69.6742,69.8235,69.6742,69.7414,3379600.0
2009-07-16 09:55:00,93.44,93.46,93.3,93.36,1884800.0,69.7414,69.7563,69.6369,69.6817,1884800.0
2009-07-16 10:00:00,93.37,93.38,92.96,92.97,5401100.0,69.6892,69.6966,69.3832,69.3906,5401100.0
2009-07-16 10:05:00,92.97,93.05,92.82,93.0,3631400.0,69.3906,69.4503,69.2787,69.413,3631400.0
2009-07-16 10:10:00,92.98,93.05,92.89,93.04,1945600.0,69.3981,69.4503,69.3309,69.4429,1945600.0
2009-07-16 10:15:00,93.03,93.16,92.97,93.0,2544000.0,69.4354,69.5324,69.3906,69.413,2544000.0
2009-07-16 10:20:00,93.0,93.07,92.94,93.02,1693500.0,69.413,69.4653,69.3682,69.4279,1693500.0
2009-07-16 10:25:00,93.01,93.23,93.01,93.18,2550100.0,69.4205,69.5847,69.4205,69.5474,2550100.0
2009-07-16 10:30:00,93.17,93.34,93.15,93.24,1628000.0,69.5399,69.6668,69.525,69.5921,1628000.0
2009-07-16 10:35:00,93.24,93.39,93.22,93.29,2868700.0,69.5921,69.7041,69.5772,69.6295,2868700.0
2009-07-16 10:40:00,93.29,93.37,93.26,93.3,1014600.0,69.6295,69.6892,69.6071,69.6369,1014600.0
2009-07-16 10:45:00,93.31,93.4,93.27,93.31,1669600.0,69.6444,69.7116,69.6145,69.6444,1669600.0
2009-07-16 10:50:00,93.31,93.37,93.22,93.36,1123200.0,69.6444,69.6892,69.5772,69.6817,1123200.0
2009-07-16 10:55:00,93.36,93.36,93.18,93.19,1282800.0,69.6817,69.6817,69.5474,69.5548,1282800.0
2009-07-16 11:00:00,93.19,93.29,93.15,93.25,1316600.0,69.5548,69.6295,69.525,69.5996,1316600.0
2009-07-16 11:05:00,93.26,93.34,93.23,93.23,973100.0,69.6071,69.6668,69.5847,69.5847,973100.0
2009-07-16 11:10:00,93.22,93.24,93.06,93.13,1490500.0,69.5772,69.5921,69.4578,69.51,1490500.0
2009-07-16 11:15:00,93.13,93.14,92.97,93.04,1540700.0,69.51,69.5175,69.3906,69.4429,1540700.0
2009-07-16 11:20:00,93.04,93.09,93.01,93.09,823400.0,69.4429,69.4802,69.4205,69.4802,823400.0
2009-07-16 11:25:00,93.08,93.09,93.02,93.04,537000.0,69.4727,69.4802,69.4279,69.4429,537000.0
2009-07-16 11:30:00,93.04,93.04,92.93,92.99,1136200.0,69.4429,69.4429,69.3608,69.4055,1136200.0
2009-07-16 11:35:00,92.97,93.1,92.93,93.1,996500.0,69.3906,69.4876,69.3608,69.4876,996500.0
2009-07-16 11:40:00,93.09,93.16,93.06,93.08,1059400.0,69.4802,69.5324,69.4578,69.4727,1059400.0
2009-07-16 11:45:00,93.08,93.16,93.04,93.08,861600.0,69.4727,69.5324,69.4429,69.4727,861600.0
2009-07-16 11:50:00,93.08,93.1,93.05,93.07,357500.0,69.4727,69.4876,69.4503,69.4653,357500.0
2009-07-16 11:55:00,93.06,93.3,93.06,93.28,2094600.0,69.4578,69.6369,69.4578,69.622,2094600.0
2009-07-16 12:00:00,93.28,93.3,93.22,93.3,1501500.0,69.622,69.6369,69.5772,69.6369,1501500.0
2009-07-16 12:05:00,93.29,93.31,93.23,93.24,1286200.0,69.6295,69.6444,69.5847,69.5921,1286200.0
2009-07-16 12:10:00,93.25,93.31,93.23,93.28,762100.0,69.5996,69.6444,69.5847,69.622,762100.0
2009-07-16 12:15:00,93.29,93.29,93.2,93.25,555200.0,69.6295,69.6295,69.5623,69.5996,555200.0
2009-07-16 12:20:00,93.26,93.3,93.25,93.26,415900.0,69.6071,69.6369,69.5996,69.6071,415900.0
2009-07-16 12:25:00,93.27,93.32,93.24,93.32,252700.0,69.6145,69.6519,69.5921,69.6519,252700.0
2009-07-16 12:30:00,93.31,93.36,93.25,93.32,1039600.0,69.6444,69.6817,69.5996,69.6519,1039600.0
2009-07-16 12:35:00,93.32,93.34,93.21,93.24,840300.0,69.6519,69.6668,69.5698,69.5921,840300.0
2009-07-16 12:40:00,93.25,93.29,93.23,93.29,390600.0,69.5996,69.6295,69.5847,69.6295,390600.0
2009-07-16 12:45:00,93.29,93.33,93.27,93.31,341500.0,69.6295,69.6593,69.6145,69.6444,341500.0
2009-07-16 12:50:00,93.3,93.36,93.25,93.25,549500.0,69.6369,69.6817,69.5996,69.5996,549500.0
2009-07-16 12:55:00,93.25,93.26,93.17,93.18,878400.0,69.5996,69.6071,69.5399,69.5474,878400.0
2009-07-16 13:00:00,93.18,93.25,93.18,93.21,1020800.0,69.5474,69.5996,69.5474,69.5698,1020800.0
2009-07-16 13:05:00,93.2,93.21,93.07,93.09,2160200.0,69.5623,69.5698,69.4653,69.4802,2160200.0
2009-07-16 13:10:00,93.1,93.13,93.04,93.1,1961000.0,69.4876,69.51,69.4429,69.4876,1961000.0
2009-07-16 13:15:00,93.1,93.17,93.1,93.14,1045000.0,69.4876,69.5399,69.4876,69.5175,1045000.0
2009-07-16 13:20:00,93.14,93.19,93.11,93.14,1639400.0,69.5175,69.5548,69.4951,69.5175,1639400.0
2009-07-16 13:25:00,93.14,93.16,93.07,93.12,971000.0,69.5175,69.5324,69.4653,69.5026,971000.0
2009-07-16 13:30:00,93.12,93.17,93.08,93.1,934300.0,69.5026,69.5399,69.4727,69.4876,934300.0
2009-07-16 13:35:00,93.11,93.13,93.07,93.13,1004900.0,69.4951,69.51,69.4653,69.51,1004900.0
2009-07-16 13:40:00,93.13,93.29,93.08,93.28,2164400.0,69.51,69.6295,69.4727,69.622,2164400.0
2009-07-16 13:45:00,93.27,93.37,93.26,93.35,1277000.0,69.6145,69.6892,69.6071,69.6742,1277000.0
2009-07-16 13:50:00,93.35,93.52,93.33,93.5,3201100.0,69.6742,69.8011,69.6593,69.7862,3201100.0
2009-07-16 13:55:00,93.49,93.55,93.46,93.55,1930600.0,69.7787,69.8235,69.7563,69.8235,1930600.0
2009-07-16 14:00:00,93.55,93.61,93.48,93.49,3991900.0,69.8235,69.8683,69.7713,69.7787,3991900.0
2009-07-16 14:05:00,93.48,93.58,93.48,93.57,1358300.0,69.7713,69.8459,69.7713,69.8384,1358300.0
2009-07-16 14:10:00,93.56,93.65,93.47,93.63,7276000.0,69.831,69.8982,69.7638,69.8832,7276000.0
2009-07-16 14:15:00,93.63,93.71,93.6,93.64,2586000.0,69.8832,69.9429,69.8608,69.8907,2586000.0
2009-07-16 14:20:00,93.63,93.76,93.62,93.71,2762500.0,69.8832,69.9803,69.8758,69.9429,2762500.0
2009-07-16 14:25:00,93.72,93.9,93.71,93.82,4037300.0,69.9504,70.0848,69.9429,70.025,4037300.0
2009-07-16 14:30:00,93.82,93.85,93.77,93.82,1497700.0,70.025,70.0474,69.9877,70.025,1497700.0
2009-07-16 14:35:00,93.81,93.99,93.72,93.98,2989300.0,70.0176,70.1519,69.9504,70.1445,2989300.0
2009-07-16 14:40:00,93.99,94.0,93.88,93.97,2428000.0,70.1519,70.1594,70.0698,70.137,2428000.0
2009-07-16 14:45:00,93.96,94.11,93.91,94.06,3402200.0,70.1295,70.2415,70.0922,70.2042,3402200.0
2009-07-16 14:50:00,94.06,94.2,94.02,94.14,2228200.0,70.2042,70.3087,70.1743,70.2639,2228200.0
2009-07-16 14:55:00,94.14,94.15,94.05,94.06,3130100.0,70.2639,70.2713,70.1967,70.2042,3130100.0
2009-07-16 15:00:00,94.06,94.08,94.01,94.04,1851500.0,70.2042,70.2191,70.1669,70.1892,1851500.0
2009-07-16 15:05:00,94.04,94.06,93.9,93.94,2809800.0,70.1892,70.2042,70.0848,70.1146,2809800.0
2009-07-16 15:10:00,93.95,94.09,93.94,94.09,2544200.0,70.1221,70.2266,70.1146,70.2266,2544200.0
2009-07-16 15:15:00,94.08,94.11,94.03,94.05,1708000.0,70.2191,70.2415,70.1818,70.1967,1708000.0
2009-07-16 15:20:00,94.05,94.14,93.99,94.09,2068100.0,70.1967,70.2639,70.1519,70.2266,2068100.0
2009-07-16 15:25:00,94.08,94.21,94.06,94.17,1900800.0,70.2191,70.3161,70.2042,70.2863,1900800.0
2009-07-16 15:30:00,94.17,94.21,94.11,94.16,2381100.0,70.2863,70.3161,70.2415,70.2788,2381100.0
2009-07-16 15:35:00,94.16,94.21,94.13,94.16,2586900.0,70.2788,70.3161,70.2564,70.2788,2586900.0
2009-07-16 15:40:00,94.16,94.45,94.16,94.37,6323000.0,70.2788,70.4953,70.2788,70.4355,6323000.0
2009-07-16 15:45:00,94.38,94.51,94.36,94.38,4891800.0,70.443,70.54,70.4281,70.443,4891800.0
2009-07-16 15:50:00,94.38,94.44,94.15,94.18,6405000.0,70.443,70.4878,70.2713,70.2937,6405000.0
2009-07-16 15:55:00,94.18,94.19,94.07,94.16,11009700.0,70.2937,70.3012,70.2116,70.2788,11009700.0
2009-07-17 09:30:00,94.06,94.08,93.84,93.88,3716000.0,70.2042,70.2191,70.04,70.0698,3716000.0
2009-07-17 09:35:00,93.88,93.98,93.67,93.67,2936600.0,70.0698,70.1445,69.9131,69.9131,2936600.0
2009-07-17 09:40:00,93.67,93.91,93.66,93.87,2398500.0,69.9131,70.0922,69.9056,70.0624,2398500.0
2009-07-17 09:45:00,93.87,93.95,93.72,93.74,2307500.0,70.0624,70.1221,69.9504,69.9653,2307500.0
2009-07-17 09:50:00,93.73,93.75,93.54,93.72,2931500.0,69.9579,69.9728,69.8161,69.9504,2931500.0
2009-07-17 09:55:00,93.72,93.89,93.68,93.83,1726400.0,69.9504,70.0773,69.9205,70.0325,1726400.0
2009-07-17 10:00:00,93.84,93.85,93.67,93.76,2111500.0,70.04,70.0474,69.9131,69.9803,2111500.0
2009-07-17 10:05:00,93.76,93.9,93.74,93.84,2514300.0,69.9803,70.0848,69.9653,70.04,2514300.0
2009-07-17 10:10:00,93.85,93.93,93.8,93.8,1940800.0,70.0474,70.1071,70.0101,70.0101,1940800.0
2009-07-17 10:15:00,93.8,93.9,93.7,93.86,1799000.0,70.0101,70.0848,69.9355,70.0549,1799000.0
2009-07-17 10:20:00,93.86,94.06,93.84,94.05,2936800.0,70.0549,70.2042,70.04,70.1967,2936800.0
2009-07-17 10:25:00,94.05,94.07,93.98,94.05,2237200.0,70.1967,70.2116,70.1445,70.1967,2237200.0
2009-07-17 10:30:00,94.04,94.14,93.98,94.13,1942000.0,70.1892,70.2639,70.1445,70.2564,1942000.0
2009-07-17 10:35:00,94.12,94.15,94.02,94.03,2029700.0,70.249,70.2713,70.1743,70.1818,2029700.0
2009-07-17 10:40:00,94.02,94.06,93.97,93.98,1422300.0,70.1743,70.2042,70.137,70.1445,1422300.0
2009-07-17 10:45:00,93.99,94.06,93.88,93.88,1210200.0,70.1519,70.2042,70.0698,70.0698,1210200.0
2009-07-17 10:50:00,93.89,93.93,93.76,93.8,2493600.0,70.0773,70.1071,69.9803,70.0101,2493600.0
2009-07-17 10:55:00,93.8,93.87,93.77,93.78,1164600.0,70.0101,70.0624,69.9877,69.9952,1164600.0
2009-07-17 11:00:00,93.78,93.82,93.72,93.78,896200.0,69.9952,70.025,69.9504,69.9952,896200.0
2009-07-17 11:05:00,93.77,93.79,93.71,93.73,761700.0,69.9877,70.0026,69.9429,69.9579,761700.0
2009-07-17 11:10:00,93.73,93.76,93.67,93.74,1058100.0,69.9579,69.9803,69.9131,69.9653,1058100.0
2009-07-17 11:15:00,93.73,93.77,93.66,93.69,934600.0,69.9579,69.9877,69.9056,69.928,934600.0
2009-07-17 11:20:00,93.69,93.86,93.67,93.85,1534100.0,69.928,70.0549,69.9131,70.0474,1534100.0
2009-07-17 11:25:00,93.85,93.89,93.78,93.85,1197000.0,70.0474,70.0773,69.9952,70.0474,1197000.0
2009-07-17 11:30:00,93.86,93.86,93.67,93.7,1338600.0,70.0549,70.0549,69.9131,69.9355,1338600.0
2009-07-17 11:35:00,93.7,93.74,93.67,93.73,683300.0,69.9355,69.9653,69.9131,69.9579,683300.0
2009-07-17 11:40:00,93.73,93.76,93.71,93.74,537200.0,69.9579,69.9803,69.9429,69.9653,537200.0
2009-07-17 11:45:00,93.74,93.81,93.64,93.81,1154700.0,69.9653,70.0176,69.8907,70.0176,1154700.0
2009-07-17 11:50:00,93.81,93.82,93.7,93.7,877500.0,70.0176,70.025,69.9355,69.9355,877500.0
2009-07-17 11:55:00,93.71,93.72,93.66,93.7,603300.0,69.9429,69.9504,69.9056,69.9355,603300.0
2009-07-17 12:00:00,93.7,93.85,93.69,93.82,880400.0,69.9355,70.0474,69.928,70.025,880400.0
2009-07-17 12:05:00,93.83,93.96,93.81,93.92,1290700.0,70.0325,70.1295,70.0176,70.0997,1290700.0
2009-07-17 12:10:00,93.93,93.93,93.86,93.91,758600.0,70.1071,70.1071,70.0549,70.0922,758600.0
2009-07-17 12:15:00,93.92,93.99,93.92,93.97,699300.0,70.0997,70.1519,70.0997,70.137,699300.0
2009-07-17 12:20:00,93.97,94.04,93.93,93.94,1348700.0,70.137,70.1892,70.1071,70.1146,1348700.0
2009-07-17 12:25:00,93.94,93.98,93.82,93.87,1979400.0,70.1146,70.1445,70.025,70.0624,1979400.0
2009-07-17 12:30:00,93.87,93.88,93.79,93.84,1318600.0,70.0624,70.0698,70.0026,70.04,1318600.0
2009-07-17 12:35:00,93.85,93.94,93.83,93.94,715800.0,70.0474,70.1146,70.0325,70.1146,715800.0
2009-07-17 12:40:00,93.95,94.01,93.91,93.94,1210300.0,70.1221,70.1669,70.0922,70.1146,1210300.0
2009-07-17 12:45:00,93.94,93.99,93.89,93.95,1748400.0,70.1146,70.1519,70.0773,70.1221,1748400.0
2009-07-17 12:50:00,93.95,93.99,93.84,93.85,1157600.0,70.1221,70.1519,70.04,70.0474,1157600.0
2009-07-17 12:55:00,93.85,93.94,93.83,93.89,629500.0,70.0474,70.1146,70.0325,70.0773,629500.0
2009-07-17 13:00:00,93.9,93.93,93.86,93.9,630300.0,70.0848,70.1071,70.0549,70.0848,630300.0
2009-07-17 13:05:00,93.9,93.93,93.88,93.88,575600.0,70.0848,70.1071,70.0698,70.0698,575600.0
2009-07-17 13:10:00,93.88,93.9,93.84,93.85,381900.0,70.0698,70.0848,70.04,70.0474,381900.0
2009-07-17 13:15:00,93.85,93.93,93.85,93.92,572000.0,70.0474,70.1071,70.0474,70.0997,572000.0
2009-07-17 13:20:00,93.92,94.06,93.92,94.01,1833900.0,70.0997,70.2042,70.0997,70.1669,1833900.0
2009-07-17 13:25:00,94.0,94.03,93.99,94.02,292900.0,70.1594,70.1818,70.1519,70.1743,292900.0
2009-07-17 13:30:00,94.03,94.17,94.02,94.17,1593000.0,70.1818,70.2863,70.1743,70.2863,1593000.0
2009-07-17 13:35:00,94.16,94.29,94.14,94.23,3225400.0,70.2788,70.3758,70.2639,70.3311,3225400.0
2009-07-17 13:40:00,94.24,94.32,94.2,94.28,1173700.0,70.3385,70.3982,70.3087,70.3684,1173700.0
2009-07-17 13:45:00,94.28,94.29,94.2,94.25,764500.0,70.3684,70.3758,70.3087,70.346,764500.0
2009-07-17 13:50:00,94.24,94.28,94.19,94.23,693900.0,70.3385,70.3684,70.3012,70.3311,693900.0
2009-07-17 13:55:00,94.23,94.24,94.13,94.13,998400.0,70.3311,70.3385,70.2564,70.2564,998400.0
2009-07-17 14:00:00,94.14,94.16,94.1,94.14,993400.0,70.2639,70.2788,70.234,70.2639,993400.0
2009-07-17 14:05:00,94.15,94.17,94.1,94.1,443200.0,70.2713,70.2863,70.234,70.234,443200.0
2009-07-17 14:10:00,94.1,94.11,94.01,94.07,977100.0,70.234,70.2415,70.1669,70.2116,977100.0
2009-07-17 14:15:00,94.07,94.08,93.98,94.0,1902600.0,70.2116,70.2191,70.1445,70.1594,1902600.0
2009-07-17 14:20:00,94.0,94.07,93.97,94.06,1050000.0,70.1594,70.2116,70.137,70.2042,1050000.0
2009-07-17 14:25:00,94.06,94.12,94.05,94.08,822700.0,70.2042,70.249,70.1967,70.2191,822700.0
2009-07-17 14:30:00,94.09,94.11,94.04,94.1,916300.0,70.2266,70.2415,70.1892,70.234,916300.0
2009-07-17 14:35:00,94.1,94.12,94.05,94.06,669900.0,70.234,70.249,70.1967,70.2042,669900.0
2009-07-17 14:40:00,94.06,94.16,94.05,94.14,788700.0,70.2042,70.2788,70.1967,70.2639,788700.0
2009-07-17 14:45:00,94.13,94.16,94.02,94.06,1298500.0,70.2564,70.2788,70.1743,70.2042,1298500.0
2009-07-17 14:50:00,94.06,94.12,94.02,94.04,1136100.0,70.2042,70.249,70.1743,70.1892,1136100.0
2009-07-17 14:55:00,94.04,94.09,93.99,94.05,1551700.0,70.1892,70.2266,70.1519,70.1967,1551700.0
2009-07-17 15:00:00,94.04,94.12,94.02,94.02,880800.0,70.1892,70.249,70.1743,70.1743,880800.0
2009-07-17 15:05:00,94.02,94.07,93.99,94.0,1069700.0,70.1743,70.2116,70.1519,70.1594,1069700.0
2009-07-17 15:10:00,94.0,94.1,93.91,93.95,1323900.0,70.1594,70.234,70.0922,70.1221,1323900.0
2009-07-17 15:15:00,93.95,94.0,93.91,93.96,1023500.0,70.1221,70.1594,70.0922,70.1295,1023500.0
2009-07-17 15:20:00,93.96,94.0,93.93,93.94,998000.0,70.1295,70.1594,70.1071,70.1146,998000.0
2009-07-17 15:25:00,93.94,93.97,93.92,93.94,769300.0,70.1146,70.137,70.0997,70.1146,769300.0
2009-07-17 15:30:00,93.94,93.94,93.74,93.8,3347900.0,70.1146,70.1146,69.9653,70.0101,3347900.0
2009-07-17 15:35:00,93.8,93.85,93.76,93.78,1766400.0,70.0101,70.0474,69.9803,69.9952,1766400.0
2009-07-17 15:40:00,93.79,93.96,93.78,93.93,3291700.0,70.0026,70.1295,69.9952,70.1071,3291700.0
2009-07-17 15:45:00,93.93,93.97,93.87,93.94,1774200.0,70.1071,70.137,70.0624,70.1146,1774200.0
2009-07-17 15:50:00,93.94,94.14,93.94,94.09,3892600.0,70.1146,70.2639,70.1146,70.2266,3892600.0
2009-07-17 15:55:00,94.09,94.15,94.02,94.13,5229200.0,70.2266,70.2713,70.1743,70.2564,5229200.0
2009-07-20 09:30:00,94.68,94.78,94.64,94.78,3359200.0,70.6669,70.7416,70.6371,70.7416,3359200.0
2009-07-20 09:35:00,94.78,94.96,94.77,94.96,5137300.0,70.7416,70.8759,70.7341,70.8759,5137300.0
2009-07-20 09:40:00,94.96,95.0,94.6,94.62,3201400.0,70.8759,70.9058,70.6072,70.6221,3201400.0
2009-07-20 09:45:00,94.63,94.78,94.61,94.73,3481000.0,70.6296,70.7416,70.6147,70.7042,3481000.0
2009-07-20 09:50:00,94.73,94.82,94.64,94.72,2480800.0,70.7042,70.7714,70.6371,70.6968,2480800.0
2009-07-20 09:55:00,94.73,94.77,94.67,94.75,1731200.0,70.7042,70.7341,70.6595,70.7192,1731200.0
2009-07-20 10:00:00,94.76,95.0,94.75,94.96,3965700.0,70.7266,70.9058,70.7192,70.8759,3965700.0
2009-07-20 10:05:00,94.95,94.98,94.61,94.62,3120200.0,70.8684,70.8908,70.6147,70.6221,3120200.0
2009-07-20 10:10:00,94.62,94.64,94.45,94.55,4296200.0,70.6221,70.6371,70.4953,70.5699,4296200.0
2009-07-20 10:15:00,94.56,94.7,94.55,94.64,1805100.0,70.5774,70.6819,70.5699,70.6371,1805100.0
2009-07-20 10:20:00,94.64,94.65,94.45,94.59,2238400.0,70.6371,70.6445,70.4953,70.5998,2238400.0
2009-07-20 10:25:00,94.59,94.61,94.47,94.53,2090700.0,70.5998,70.6147,70.5102,70.555,2090700.0
2009-07-20 10:30:00,94.52,94.56,94.25,94.26,2716000.0,70.5475,70.5774,70.346,70.3534,2716000.0
2009-07-20 10:35:00,94.26,94.37,94.23,94.28,2982600.0,70.3534,70.4355,70.3311,70.3684,2982600.0
2009-07-20 10:40:00,94.29,94.75,94.24,94.36,1767100.0,70.3758,70.7192,70.3385,70.4281,1767100.0
2009-07-20 10:45:00,94.35,94.37,94.19,94.21,1400600.0,70.4206,70.4355,70.3012,70.3161,1400600.0
2009-07-20 10:50:00,94.21,94.31,94.19,94.28,1582700.0,70.3161,70.3908,70.3012,70.3684,1582700.0
2009-07-20 10:55:00,94.28,94.43,94.26,94.37,1857700.0,70.3684,70.4803,70.3534,70.4355,1857700.0
2009-07-20 11:00:00,94.36,94.44,94.32,94.4,1130900.0,70.4281,70.4878,70.3982,70.4579,1130900.0
2009-07-20 11:05:00,94.39,94.4,94.3,94.34,1066600.0,70.4505,70.4579,70.3833,70.4132,1066600.0
2009-07-20 11:10:00,94.34,94.46,94.33,94.45,1842300.0,70.4132,70.5027,70.4057,70.4953,1842300.0
2009-07-20 11:15:00,94.44,94.52,94.44,94.47,1042900.0,70.4878,70.5475,70.4878,70.5102,1042900.0
2009-07-20 11:20:00,94.48,94.52,94.43,94.47,926600.0,70.5176,70.5475,70.4803,70.5102,926600.0
2009-07-20 11:25:00,94.47,94.61,94.47,94.59,1528000.0,70.5102,70.6147,70.5102,70.5998,1528000.0
2009-07-20 11:30:00,94.59,94.68,94.57,94.63,1812600.0,70.5998,70.6669,70.5848,70.6296,1812600.0
2009-07-20 11:35:00,94.63,94.64,94.58,94.6,931500.0,70.6296,70.6371,70.5923,70.6072,931500.0
2009-07-20 11:40:00,94.59,94.66,94.55,94.65,997100.0,70.5998,70.652,70.5699,70.6445,997100.0
2009-07-20 11:45:00,94.64,94.65,94.55,94.56,1076200.0,70.6371,70.6445,70.5699,70.5774,1076200.0
2009-07-20 11:50:00,94.57,94.59,94.52,94.59,603600.0,70.5848,70.5998,70.5475,70.5998,603600.0
2009-07-20 11:55:00,94.59,94.6,94.53,94.56,321700.0,70.5998,70.6072,70.555,70.5774,321700.0
2009-07-20 12:00:00,94.57,94.68,94.54,94.64,966900.0,70.5848,70.6669,70.5624,70.6371,966900.0
2009-07-20 12:05:00,94.65,94.78,94.6,94.71,1880100.0,70.6445,70.7416,70.6072,70.6893,1880100.0
2009-07-20 12:10:00,94.72,94.76,94.71,94.72,654000.0,70.6968,70.7266,70.6893,70.6968,654000.0
2009-07-20 12:15:00,94.71,94.77,94.7,94.76,383800.0,70.6893,70.7341,70.6819,70.7266,383800.0
2009-07-20 12:20:00,94.77,94.81,94.74,94.74,961000.0,70.7341,70.764,70.7117,70.7117,961000.0
2009-07-20 12:25:00,94.74,94.79,94.73,94.79,455800.0,70.7117,70.749,70.7042,70.749,455800.0
2009-07-20 12:30:00,94.79,94.86,94.78,94.8,1056800.0,70.749,70.8013,70.7416,70.7565,1056800.0
2009-07-20 12:35:00,94.81,94.86,94.78,94.85,477400.0,70.764,70.8013,70.7416,70.7938,477400.0
2009-07-20 12:40:00,94.85,94.89,94.82,94.87,661600.0,70.7938,70.8237,70.7714,70.8087,661600.0
2009-07-20 12:45:00,94.87,94.9,94.79,94.8,737800.0,70.8087,70.8311,70.749,70.7565,737800.0
2009-07-20 12:50:00,94.79,94.82,94.75,94.79,694000.0,70.749,70.7714,70.7192,70.749,694000.0
2009-07-20 12:55:00,94.79,94.83,94.74,94.76,729000.0,70.749,70.7789,70.7117,70.7266,729000.0
2009-07-20 13:00:00,94.76,94.82,94.75,94.77,413700.0,70.7266,70.7714,70.7192,70.7341,413700.0
2009-07-20 13:05:00,94.76,94.78,94.73,94.75,675100.0,70.7266,70.7416,70.7042,70.7192,675100.0
2009-07-20 13:10:00,94.75,94.76,94.62,94.64,1547600.0,70.7192,70.7266,70.6221,70.6371,1547600.0
2009-07-20 13:15:00,94.63,94.65,94.56,94.62,2030500.0,70.6296,70.6445,70.5774,70.6221,2030500.0
2009-07-20 13:20:00,94.62,94.65,94.57,94.65,552900.0,70.6221,70.6445,70.5848,70.6445,552900.0
2009-07-20 13:25:00,94.65,94.65,94.55,94.58,608000.0,70.6445,70.6445,70.5699,70.5923,608000.0
2009-07-20 13:30:00,94.58,94.6,94.47,94.57,1346300.0,70.5923,70.6072,70.5102,70.5848,1346300.0
2009-07-20 13:35:00,94.56,94.68,94.52,94.55,2189400.0,70.5774,70.6669,70.5475,70.5699,2189400.0
2009-07-20 13:40:00,94.54,94.64,94.53,94.58,627900.0,70.5624,70.6371,70.555,70.5923,627900.0
2009-07-20 13:45:00,94.58,94.75,94.57,94.72,1258400.0,70.5923,70.7192,70.5848,70.6968,1258400.0
2009-07-20 13:50:00,94.72,94.76,94.64,94.69,913800.0,70.6968,70.7266,70.6371,70.6744,913800.0
2009-07-20 13:55:00,94.69,94.78,94.69,94.74,815200.0,70.6744,70.7416,70.6744,70.7117,815200.0
2009-07-20 14:00:00,94.74,94.74,94.63,94.69,684800.0,70.7117,70.7117,70.6296,70.6744,684800.0
2009-07-20 14:05:00,94.69,94.81,94.68,94.75,803200.0,70.6744,70.764,70.6669,70.7192,803200.0
2009-07-20 14:10:00,94.76,94.86,94.75,94.82,1434300.0,70.7266,70.8013,70.7192,70.7714,1434300.0
2009-07-20 14:15:00,94.82,94.95,94.8,94.91,1545700.0,70.7714,70.8684,70.7565,70.8386,1545700.0
2009-07-20 14:20:00,94.91,94.92,94.72,94.74,1054500.0,70.8386,70.8461,70.6968,70.7117,1054500.0
2009-07-20 14:25:00,94.74,94.74,94.62,94.7,1554500.0,70.7117,70.7117,70.6221,70.6819,1554500.0
2009-07-20 14:30:00,94.7,94.81,94.69,94.76,1554800.0,70.6819,70.764,70.6744,70.7266,1554800.0
2009-07-20 14:35:00,94.77,94.85,94.71,94.72,1895200.0,70.7341,70.7938,70.6893,70.6968,1895200.0
2009-07-20 14:40:00,94.71,94.81,94.65,94.76,2256500.0,70.6893,70.764,70.6445,70.7266,2256500.0
2009-07-20 14:45:00,94.76,94.85,94.71,94.81,1480900.0,70.7266,70.7938,70.6893,70.764,1480900.0
2009-07-20 14:50:00,94.8,94.84,94.74,94.79,876200.0,70.7565,70.7863,70.7117,70.749,876200.0
2009-07-20 14:55:00,94.78,94.83,94.72,94.73,888300.0,70.7416,70.7789,70.6968,70.7042,888300.0
2009-07-20 15:00:00,94.74,95.0,94.73,94.96,2158500.0,70.7117,70.9058,70.7042,70.8759,2158500.0
2009-07-20 15:05:00,94.97,95.16,94.94,95.12,3787100.0,70.8834,71.0252,70.861,70.9953,3787100.0
2009-07-20 15:10:00,95.12,95.21,95.07,95.14,2371900.0,70.9953,71.0625,70.958,71.0103,2371900.0
2009-07-20 15:15:00,95.14,95.15,95.06,95.08,813200.0,71.0103,71.0177,70.9505,70.9655,813200.0
2009-07-20 15:20:00,95.08,95.16,95.06,95.16,1022100.0,70.9655,71.0252,70.9505,71.0252,1022100.0
2009-07-20 15:25:00,95.16,95.18,95.08,95.09,1646500.0,71.0252,71.0401,70.9655,70.9729,1646500.0
2009-07-20 15:30:00,95.09,95.1,94.94,95.06,2098100.0,70.9729,70.9804,70.861,70.9505,2098100.0
2009-07-20 15:35:00,95.06,95.13,94.97,95.12,1987100.0,70.9505,71.0028,70.8834,70.9953,1987100.0
2009-07-20 15:40:00,95.12,95.23,95.03,95.07,3224900.0,70.9953,71.0774,70.9282,70.958,3224900.0
2009-07-20 15:45:00,95.07,95.13,95.02,95.09,2122400.0,70.958,71.0028,70.9207,70.9729,2122400.0
2009-07-20 15:50:00,95.08,95.29,94.8,95.23,5088500.0,70.9655,71.1222,70.7565,71.0774,5088500.0
2009-07-20 15:55:00,95.23,95.23,95.05,95.13,7535100.0,71.0774,71.0774,70.9431,71.0028,7535100.0
2009-07-21 09:30:00,95.87,95.9,95.7,95.7,4842000.0,71.5551,71.5775,71.4282,71.4282,4842000.0
2009-07-21 09:35:00,95.7,95.74,95.61,95.74,3465800.0,71.4282,71.4581,71.3611,71.4581,3465800.0
2009-07-21 09:40:00,95.74,95.74,95.32,95.36,5708900.0,71.4581,71.4581,71.1446,71.1745,5708900.0
2009-07-21 09:45:00,95.36,95.36,95.23,95.34,4331800.0,71.1745,71.1745,71.0774,71.1595,4331800.0
2009-07-21 09:50:00,95.35,95.43,95.18,95.34,4517800.0,71.167,71.2267,71.0401,71.1595,4517800.0
2009-07-21 09:55:00,95.35,95.5,95.29,95.42,2916800.0,71.167,71.279,71.1222,71.2192,2916800.0
2009-07-21 10:00:00,95.43,95.55,95.07,95.18,5727900.0,71.2267,71.3163,70.958,71.0401,5727900.0
2009-07-21 10:05:00,95.18,95.22,95.09,95.1,2897000.0,71.0401,71.07,70.9729,70.9804,2897000.0
2009-07-21 10:10:00,95.1,95.15,94.95,95.09,3885200.0,70.9804,71.0177,70.8684,70.9729,3885200.0
2009-07-21 10:15:00,95.08,95.22,95.02,95.22,2326600.0,70.9655,71.07,70.9207,71.07,2326600.0
2009-07-21 10:20:00,95.22,95.33,95.21,95.29,2172600.0,71.07,71.1521,71.0625,71.1222,2172600.0
2009-07-21 10:25:00,95.29,95.34,95.18,95.32,2007000.0,71.1222,71.1595,71.0401,71.1446,2007000.0
2009-07-21 10:30:00,95.32,95.51,95.3,95.5,2262300.0,71.1446,71.2864,71.1297,71.279,2262300.0
2009-07-21 10:35:00,95.51,95.61,95.4,95.53,3171000.0,71.2864,71.3611,71.2043,71.3013,3171000.0
2009-07-21 10:40:00,95.53,95.56,95.37,95.42,1868600.0,71.3013,71.3237,71.1819,71.2192,1868600.0
2009-07-21 10:45:00,95.43,95.43,95.3,95.33,1365700.0,71.2267,71.2267,71.1297,71.1521,1365700.0
2009-07-21 10:50:00,95.32,95.35,95.22,95.31,2171900.0,71.1446,71.167,71.07,71.1371,2171900.0
2009-07-21 10:55:00,95.31,95.43,95.26,95.41,1778700.0,71.1371,71.2267,71.0998,71.2118,1778700.0
2009-07-21 11:00:00,95.41,95.46,95.32,95.34,981700.0,71.2118,71.2491,71.1446,71.1595,981700.0
2009-07-21 11:05:00,95.34,95.4,95.23,95.4,1686000.0,71.1595,71.2043,71.0774,71.2043,1686000.0
2009-07-21 11:10:00,95.39,95.43,95.14,95.21,2128400.0,71.1969,71.2267,71.0103,71.0625,2128400.0
2009-07-21 11:15:00,95.21,95.35,95.19,95.29,1684100.0,71.0625,71.167,71.0476,71.1222,1684100.0
2009-07-21 11:20:00,95.29,95.38,95.23,95.24,1252300.0,71.1222,71.1894,71.0774,71.0849,1252300.0
2009-07-21 11:25:00,95.23,95.3,95.23,95.25,800100.0,71.0774,71.1297,71.0774,71.0924,800100.0
2009-07-21 11:30:00,95.24,95.27,95.07,95.2,1740400.0,71.0849,71.1073,70.958,71.055,1740400.0
2009-07-21 11:35:00,95.2,95.27,95.19,95.23,1590300.0,71.055,71.1073,71.0476,71.0774,1590300.0
2009-07-21 11:40:00,95.24,95.24,95.02,95.02,1745400.0,71.0849,71.0849,70.9207,70.9207,1745400.0
2009-07-21 11:45:00,95.02,95.04,94.87,94.91,2798400.0,70.9207,70.9356,70.8087,70.8386,2798400.0
2009-07-21 11:50:00,94.9,95.47,94.86,94.88,1951400.0,70.8311,71.2566,70.8013,70.8162,1951400.0
2009-07-21 11:55:00,94.87,94.89,94.6,94.65,4697900.0,70.8087,70.8237,70.6072,70.6445,4697900.0
2009-07-21 12:00:00,94.64,94.77,94.61,94.74,2203200.0,70.6371,70.7341,70.6147,70.7117,2203200.0
2009-07-21 12:05:00,94.75,94.78,94.71,94.78,741300.0,70.7192,70.7416,70.6893,70.7416,741300.0
2009-07-21 12:10:00,94.77,94.84,94.75,94.82,815500.0,70.7341,70.7863,70.7192,70.7714,815500.0
2009-07-21 12:15:00,94.81,94.84,94.75,94.79,846100.0,70.764,70.7863,70.7192,70.749,846100.0
2009-07-21 12:20:00,94.79,94.8,94.64,94.65,959300.0,70.749,70.7565,70.6371,70.6445,959300.0
2009-07-21 12:25:00,94.65,94.82,94.65,94.79,899500.0,70.6445,70.7714,70.6445,70.749,899500.0
2009-07-21 12:30:00,94.79,94.82,94.68,94.7,1217900.0,70.749,70.7714,70.6669,70.6819,1217900.0
2009-07-21 12:35:00,94.69,94.85,94.61,94.84,2453500.0,70.6744,70.7938,70.6147,70.7863,2453500.0
2009-07-21 12:40:00,94.84,94.84,94.71,94.71,1269500.0,70.7863,70.7863,70.6893,70.6893,1269500.0
2009-07-21 12:45:00,94.71,94.8,94.7,94.71,1018000.0,70.6893,70.7565,70.6819,70.6893,1018000.0
2009-07-21 12:50:00,94.72,94.75,94.62,94.63,1530900.0,70.6968,70.7192,70.6221,70.6296,1530900.0
2009-07-21 12:55:00,94.63,94.68,94.56,94.65,1558000.0,70.6296,70.6669,70.5774,70.6445,1558000.0
2009-07-21 13:00:00,94.65,94.67,94.56,94.57,1156300.0,70.6445,70.6595,70.5774,70.5848,1156300.0
2009-07-21 13:05:00,94.57,94.58,94.42,94.48,2632000.0,70.5848,70.5923,70.4729,70.5176,2632000.0
2009-07-21 13:10:00,94.48,94.55,94.47,94.54,1566300.0,70.5176,70.5699,70.5102,70.5624,1566300.0
2009-07-21 13:15:00,94.55,94.66,94.53,94.65,2046500.0,70.5699,70.652,70.555,70.6445,2046500.0
2009-07-21 13:20:00,94.65,94.68,94.59,94.68,1271400.0,70.6445,70.6669,70.5998,70.6669,1271400.0
2009-07-21 13:25:00,94.68,94.75,94.66,94.74,1530600.0,70.6669,70.7192,70.652,70.7117,1530600.0
2009-07-21 13:30:00,94.73,94.77,94.7,94.73,1196400.0,70.7042,70.7341,70.6819,70.7042,1196400.0
2009-07-21 13:35:00,94.74,94.77,94.64,94.71,1805500.0,70.7117,70.7341,70.6371,70.6893,1805500.0
2009-07-21 13:40:00,94.71,94.78,94.68,94.73,1446500.0,70.6893,70.7416,70.6669,70.7042,1446500.0
2009-07-21 13:45:00,94.72,94.83,94.71,94.77,1497000.0,70.6968,70.7789,70.6893,70.7341,1497000.0
2009-07-21 13:50:00,94.77,94.79,94.66,94.66,1684300.0,70.7341,70.749,70.652,70.652,1684300.0
2009-07-21 13:55:00,94.66,94.74,94.64,94.71,813200.0,70.652,70.7117,70.6371,70.6893,813200.0
2009-07-21 14:00:00,94.72,94.82,94.71,94.81,985600.0,70.6968,70.7714,70.6893,70.764,985600.0
2009-07-21 14:05:00,94.81,94.82,94.7,94.76,1081800.0,70.764,70.7714,70.6819,70.7266,1081800.0
2009-07-21 14:10:00,94.76,94.93,94.76,94.92,1951500.0,70.7266,70.8535,70.7266,70.8461,1951500.0
2009-07-21 14:15:00,94.92,94.98,94.81,94.84,1874900.0,70.8461,70.8908,70.764,70.7863,1874900.0
2009-07-21 14:20:00,94.84,94.87,94.74,94.87,1628300.0,70.7863,70.8087,70.7117,70.8087,1628300.0
2009-07-21 14:25:00,94.86,94.87,94.77,94.85,2036100.0,70.8013,70.8087,70.7341,70.7938,2036100.0
2009-07-21 14:30:00,94.84,94.88,94.7,94.72,3037800.0,70.7863,70.8162,70.6819,70.6968,3037800.0
2009-07-21 14:35:00,94.72,94.98,94.72,94.91,4436700.0,70.6968,70.8908,70.6968,70.8386,4436700.0
2009-07-21 14:40:00,94.91,94.92,94.8,94.9,1584800.0,70.8386,70.8461,70.7565,70.8311,1584800.0
2009-07-21 14:45:00,94.9,94.98,94.82,94.97,3485900.0,70.8311,70.8908,70.7714,70.8834,3485900.0
2009-07-21 14:50:00,94.97,95.12,94.96,95.03,5605600.0,70.8834,70.9953,70.8759,70.9282,5605600.0
2009-07-21 14:55:00,95.04,95.13,95.01,95.12,1264900.0,70.9356,71.0028,70.9132,70.9953,1264900.0
2009-07-21 15:00:00,95.13,95.16,95.08,95.14,2005700.0,71.0028,71.0252,70.9655,71.0103,2005700.0
2009-07-21 15:05:00,95.15,95.17,95.03,95.11,4432100.0,71.0177,71.0326,70.9282,70.9879,4432100.0
2009-07-21 15:10:00,95.1,95.21,95.08,95.15,1641800.0,70.9804,71.0625,70.9655,71.0177,1641800.0
2009-07-21 15:15:00,95.15,95.26,95.1,95.23,1501300.0,71.0177,71.0998,70.9804,71.0774,1501300.0
2009-07-21 15:20:00,95.22,95.23,95.12,95.16,2037300.0,71.07,71.0774,70.9953,71.0252,2037300.0
2009-07-21 15:25:00,95.17,95.28,95.16,95.22,2335900.0,71.0326,71.1148,71.0252,71.07,2335900.0
2009-07-21 15:30:00,95.22,95.27,95.12,95.19,2113300.0,71.07,71.1073,70.9953,71.0476,2113300.0
2009-07-21 15:35:00,95.19,95.24,95.14,95.23,2621500.0,71.0476,71.0849,71.0103,71.0774,2621500.0
2009-07-21 15:40:00,95.23,95.35,95.2,95.31,3264300.0,71.0774,71.167,71.055,71.1371,3264300.0
2009-07-21 15:45:00,95.31,95.34,95.21,95.24,2630300.0,71.1371,71.1595,71.0625,71.0849,2630300.0
2009-07-21 15:50:00,95.24,95.45,95.22,95.37,6049400.0,71.0849,71.2416,71.07,71.1819,6049400.0
2009-07-21 15:55:00,95.37,95.58,95.35,95.58,7869800.0,71.1819,71.3387,71.167,71.3387,7869800.0
2009-07-21 16:00:00,95.58,95.71,95.51,95.71,5514200.0,71.3387,71.4357,71.2864,71.4357,5514200.0
2009-07-21 16:05:00,95.71,95.72,95.48,95.67,719400.0,71.4357,71.4432,71.264,71.4058,719400.0
2009-07-21 16:10:00,95.68,95.84,95.68,95.82,906600.0,71.4133,71.5327,71.4133,71.5178,906600.0
2009-07-22 09:30:00,94.96,95.2,94.89,95.2,5782900.0,70.8759,71.055,70.8237,71.055,5782900.0
2009-07-22 09:35:00,95.2,95.35,95.06,95.32,4663400.0,71.055,71.167,70.9505,71.1446,4663400.0
2009-07-22 09:40:00,95.31,95.39,95.22,95.26,3280400.0,71.1371,71.1969,71.07,71.0998,3280400.0
2009-07-22 09:45:00,95.27,95.47,95.23,95.46,3597000.0,71.1073,71.2566,71.0774,71.2491,3597000.0
2009-07-22 09:50:00,95.45,95.67,95.27,95.61,5179400.0,71.2416,71.4058,71.1073,71.3611,5179400.0
2009-07-22 09:55:00,95.62,95.69,95.48,95.59,3683400.0,71.3685,71.4208,71.264,71.3461,3683400.0
2009-07-22 10:00:00,95.59,95.89,95.4,95.77,4854100.0,71.3461,71.57,71.2043,71.4805,4854100.0
2009-07-22 10:05:00,95.76,95.85,95.68,95.73,2564600.0,71.473,71.5402,71.4133,71.4506,2564600.0
2009-07-22 10:10:00,95.73,95.8,95.55,95.56,4195100.0,71.4506,71.5029,71.3163,71.3237,4195100.0
2009-07-22 10:15:00,95.57,95.61,95.47,95.48,2259500.0,71.3312,71.3611,71.2566,71.264,2259500.0
2009-07-22 10:20:00,95.49,95.62,95.44,95.59,2215200.0,71.2715,71.3685,71.2342,71.3461,2215200.0
2009-07-22 10:25:00,95.58,95.64,95.33,95.4,4046000.0,71.3387,71.3834,71.1521,71.2043,4046000.0
2009-07-22 10:30:00,95.4,95.47,95.3,95.32,3418600.0,71.2043,71.2566,71.1297,71.1446,3418600.0
2009-07-22 10:35:00,95.32,95.42,95.29,95.32,1475800.0,71.1446,71.2192,71.1222,71.1446,1475800.0
2009-07-22 10:40:00,95.33,95.41,95.23,95.25,2028500.0,71.1521,71.2118,71.0774,71.0924,2028500.0
2009-07-22 10:45:00,95.24,95.4,95.23,95.39,2002600.0,71.0849,71.2043,71.0774,71.1969,2002600.0
2009-07-22 10:50:00,95.39,95.55,95.38,95.47,2567600.0,71.1969,71.3163,71.1894,71.2566,2567600.0
2009-07-22 10:55:00,95.48,95.63,95.47,95.61,2364200.0,71.264,71.376,71.2566,71.3611,2364200.0
2009-07-22 11:00:00,95.61,95.74,95.51,95.71,2904500.0,71.3611,71.4581,71.2864,71.4357,2904500.0
2009-07-22 11:05:00,95.71,95.76,95.67,95.73,1836600.0,71.4357,71.473,71.4058,71.4506,1836600.0
2009-07-22 11:10:00,95.72,95.77,95.6,95.65,2092800.0,71.4432,71.4805,71.3536,71.3909,2092800.0
2009-07-22 11:15:00,95.66,95.75,95.65,95.7,972200.0,71.3984,71.4655,71.3909,71.4282,972200.0
2009-07-22 11:20:00,95.7,95.72,95.53,95.56,2300100.0,71.4282,71.4432,71.3013,71.3237,2300100.0
2009-07-22 11:25:00,95.56,95.62,95.52,95.58,1309100.0,71.3237,71.3685,71.2939,71.3387,1309100.0
2009-07-22 11:30:00,95.58,95.7,95.54,95.63,1206700.0,71.3387,71.4282,71.3088,71.376,1206700.0
2009-07-22 11:35:00,95.64,95.64,95.46,95.51,1413200.0,71.3834,71.3834,71.2491,71.2864,1413200.0
2009-07-22 11:40:00,95.51,95.56,95.46,95.5,1120000.0,71.2864,71.3237,71.2491,71.279,1120000.0
2009-07-22 11:45:00,95.5,95.52,95.37,95.39,1762000.0,71.279,71.2939,71.1819,71.1969,1762000.0
2009-07-22 11:50:00,95.38,95.51,95.37,95.39,1195800.0,71.1894,71.2864,71.1819,71.1969,1195800.0
2009-07-22 11:55:00,95.4,95.55,95.39,95.53,1021300.0,71.2043,71.3163,71.1969,71.3013,1021300.0
2009-07-22 12:00:00,95.53,95.6,95.53,95.59,836200.0,71.3013,71.3536,71.3013,71.3461,836200.0
2009-07-22 12:05:00,95.59,95.65,95.55,95.61,1047700.0,71.3461,71.3909,71.3163,71.3611,1047700.0
2009-07-22 12:10:00,95.59,95.61,95.44,95.45,1024600.0,71.3461,71.3611,71.2342,71.2416,1024600.0
2009-07-22 12:15:00,95.46,95.53,95.44,95.49,613400.0,71.2491,71.3013,71.2342,71.2715,613400.0
2009-07-22 12:20:00,95.5,95.76,95.5,95.74,1381300.0,71.279,71.473,71.279,71.4581,1381300.0
2009-07-22 12:25:00,95.74,95.95,95.73,95.9,4478900.0,71.4581,71.6148,71.4506,71.5775,4478900.0
2009-07-22 12:30:00,95.89,95.94,95.82,95.92,1573300.0,71.57,71.6074,71.5178,71.5924,1573300.0
2009-07-22 12:35:00,95.92,96.04,95.89,95.89,3187900.0,71.5924,71.682,71.57,71.57,3187900.0
2009-07-22 12:40:00,95.89,95.99,95.87,95.93,1631400.0,71.57,71.6447,71.5551,71.5999,1631400.0
2009-07-22 12:45:00,95.93,96.11,95.83,96.03,2505100.0,71.5999,71.7342,71.5253,71.6745,2505100.0
2009-07-22 12:50:00,96.04,96.13,95.92,95.94,2323000.0,71.682,71.7492,71.5924,71.6074,2323000.0
2009-07-22 12:55:00,95.94,95.98,95.9,95.93,1981600.0,71.6074,71.6372,71.5775,71.5999,1981600.0
2009-07-22 13:00:00,95.93,95.97,95.87,95.93,1126400.0,71.5999,71.6297,71.5551,71.5999,1126400.0
2009-07-22 13:05:00,95.93,96.0,95.92,95.96,979700.0,71.5999,71.6521,71.5924,71.6223,979700.0
2009-07-22 13:10:00,95.97,95.99,95.92,95.97,802700.0,71.6297,71.6447,71.5924,71.6297,802700.0
2009-07-22 13:15:00,95.98,96.1,95.96,96.01,1481300.0,71.6372,71.7268,71.6223,71.6596,1481300.0
2009-07-22 13:20:00,96.0,96.01,95.77,95.78,1580900.0,71.6521,71.6596,71.4805,71.4879,1580900.0
2009-07-22 13:25:00,95.78,95.78,95.69,95.75,1397300.0,71.4879,71.4879,71.4208,71.4655,1397300.0
2009-07-22 13:30:00,95.75,95.82,95.63,95.69,1708200.0,71.4655,71.5178,71.376,71.4208,1708200.0
2009-07-22 13:35:00,95.68,95.8,95.68,95.76,768000.0,71.4133,71.5029,71.4133,71.473,768000.0
2009-07-22 13:40:00,95.76,95.82,95.57,95.64,2875600.0,71.473,71.5178,71.3312,71.3834,2875600.0
2009-07-22 13:45:00,95.63,95.78,95.62,95.75,926000.0,71.376,71.4879,71.3685,71.4655,926000.0
2009-07-22 13:50:00,95.75,95.83,95.68,95.71,2279300.0,71.4655,71.5253,71.4133,71.4357,2279300.0
2009-07-22 13:55:00,95.71,95.83,95.7,95.82,1275600.0,71.4357,71.5253,71.4282,71.5178,1275600.0
2009-07-22 14:00:00,95.81,95.9,95.67,95.7,2711200.0,71.5103,71.5775,71.4058,71.4282,2711200.0
2009-07-22 14:05:00,95.7,95.75,95.56,95.61,1971800.0,71.4282,71.4655,71.3237,71.3611,1971800.0
2009-07-22 14:10:00,95.61,95.8,95.59,95.68,1478800.0,71.3611,71.5029,71.3461,71.4133,1478800.0
2009-07-22 14:15:00,95.68,95.76,95.65,95.7,1830400.0,71.4133,71.473,71.3909,71.4282,1830400.0
2009-07-22 14:20:00,95.69,95.69,95.52,95.57,1069700.0,71.4208,71.4208,71.2939,71.3312,1069700.0
2009-07-22 14:25:00,95.58,95.68,95.54,95.62,1452700.0,71.3387,71.4133,71.3088,71.3685,1452700.0
2009-07-22 14:30:00,95.62,95.74,95.58,95.73,1569400.0,71.3685,71.4581,71.3387,71.4506,1569400.0
2009-07-22 14:35:00,95.73,95.75,95.64,95.67,544500.0,71.4506,71.4655,71.3834,71.4058,544500.0
2009-07-22 14:40:00,95.67,95.8,95.67,95.78,2174800.0,71.4058,71.5029,71.4058,71.4879,2174800.0
2009-07-22 14:45:00,95.78,95.78,95.65,95.68,823100.0,71.4879,71.4879,71.3909,71.4133,823100.0
2009-07-22 14:50:00,95.67,95.82,95.65,95.71,1412800.0,71.4058,71.5178,71.3909,71.4357,1412800.0
2009-07-22 14:55:00,95.71,95.78,95.69,95.78,1774400.0,71.4357,71.4879,71.4208,71.4879,1774400.0
2009-07-22 15:00:00,95.77,95.88,95.76,95.83,984100.0,71.4805,71.5626,71.473,71.5253,984100.0
2009-07-22 15:05:00,95.82,95.86,95.61,95.65,1778300.0,71.5178,71.5476,71.3611,71.3909,1778300.0
2009-07-22 15:10:00,95.65,95.74,95.47,95.5,2448400.0,71.3909,71.4581,71.2566,71.279,2448400.0
2009-07-22 15:15:00,95.5,95.54,95.32,95.43,3410300.0,71.279,71.3088,71.1446,71.2267,3410300.0
2009-07-22 15:20:00,95.45,95.5,95.37,95.39,1716600.0,71.2416,71.279,71.1819,71.1969,1716600.0
2009-07-22 15:25:00,95.4,95.47,95.29,95.41,2453300.0,71.2043,71.2566,71.1222,71.2118,2453300.0
2009-07-22 15:30:00,95.41,95.53,95.41,95.49,1710600.0,71.2118,71.3013,71.2118,71.2715,1710600.0
2009-07-22 15:35:00,95.49,95.5,95.37,95.42,1542400.0,71.2715,71.279,71.1819,71.2192,1542400.0
2009-07-22 15:40:00,95.43,95.47,95.29,95.44,3333600.0,71.2267,71.2566,71.1222,71.2342,3333600.0
2009-07-22 15:45:00,95.45,95.61,95.32,95.36,3432000.0,71.2416,71.3611,71.1446,71.1745,3432000.0
2009-07-22 15:50:00,95.35,95.49,95.33,95.45,3553100.0,71.167,71.2715,71.1521,71.2416,3553100.0
2009-07-22 15:55:00,95.45,95.79,95.44,95.54,4966700.0,71.2416,71.4954,71.2342,71.3088,4966700.0
2009-07-23 09:30:00,95.61,95.75,95.53,95.73,2927700.0,71.3611,71.4655,71.3013,71.4506,2927700.0
2009-07-23 09:35:00,95.74,95.81,95.63,95.79,4251600.0,71.4581,71.5103,71.376,71.4954,4251600.0
2009-07-23 09:40:00,95.8,95.88,95.73,95.82,2949800.0,71.5029,71.5626,71.4506,71.5178,2949800.0
2009-07-23 09:45:00,95.83,96.01,95.8,95.95,4996500.0,71.5253,71.6596,71.5029,71.6148,4996500.0
2009-07-23 09:50:00,95.94,95.97,95.85,95.9,1580500.0,71.6074,71.6297,71.5402,71.5775,1580500.0
2009-07-23 09:55:00,95.9,96.41,95.89,96.35,5842600.0,71.5775,71.9582,71.57,71.9134,5842600.0
2009-07-23 10:00:00,96.36,96.49,96.17,96.3,7405600.0,71.9208,72.0179,71.779,71.8761,7405600.0
2009-07-23 10:05:00,96.3,96.63,96.23,96.61,4794400.0,71.8761,72.1224,71.8238,72.1074,4794400.0
2009-07-23 10:10:00,96.61,96.77,96.59,96.68,4862400.0,72.1074,72.2269,72.0925,72.1597,4862400.0
2009-07-23 10:15:00,96.68,96.98,96.67,96.91,5717400.0,72.1597,72.3836,72.1522,72.3313,5717400.0
2009-07-23 10:20:00,96.9,97.0,96.85,96.88,3589300.0,72.3239,72.3985,72.2866,72.309,3589300.0
2009-07-23 10:25:00,96.88,96.91,96.8,96.83,2596600.0,72.309,72.3313,72.2492,72.2716,2596600.0
2009-07-23 10:30:00,96.83,97.1,96.82,97.03,5131100.0,72.2716,72.4732,72.2642,72.4209,5131100.0
2009-07-23 10:35:00,97.03,97.32,97.0,97.24,5907900.0,72.4209,72.6374,72.3985,72.5776,5907900.0
2009-07-23 10:40:00,97.24,97.28,97.19,97.19,1942600.0,72.5776,72.6075,72.5403,72.5403,1942600.0
2009-07-23 10:45:00,97.19,97.28,97.14,97.15,2606200.0,72.5403,72.6075,72.503,72.5105,2606200.0
2009-07-23 10:50:00,97.14,97.28,97.03,97.08,2532600.0,72.503,72.6075,72.4209,72.4582,2532600.0
2009-07-23 10:55:00,97.09,97.21,97.08,97.16,2300800.0,72.4657,72.5553,72.4582,72.5179,2300800.0
2009-07-23 11:00:00,97.16,97.51,97.14,97.45,5310300.0,72.5179,72.7792,72.503,72.7344,5310300.0
2009-07-23 11:05:00,97.46,97.46,96.9,97.38,2407300.0,72.7419,72.7419,72.3239,72.6821,2407300.0
2009-07-23 11:10:00,97.38,97.67,97.37,97.64,3462800.0,72.6821,72.8986,72.6747,72.8762,3462800.0
2009-07-23 11:15:00,97.63,97.74,97.54,97.58,3736300.0,72.8687,72.9508,72.8016,72.8314,3736300.0
2009-07-23 11:20:00,97.59,97.61,97.55,97.57,1581500.0,72.8389,72.8538,72.809,72.824,1581500.0
2009-07-23 11:25:00,97.57,97.65,97.54,97.61,1873900.0,72.824,72.8837,72.8016,72.8538,1873900.0
2009-07-23 11:30:00,97.62,97.63,97.48,97.55,1967400.0,72.8613,72.8687,72.7568,72.809,1967400.0
2009-07-23 11:35:00,97.56,97.67,97.54,97.62,1684600.0,72.8165,72.8986,72.8016,72.8613,1684600.0
2009-07-23 11:40:00,97.61,97.78,97.61,97.69,3049600.0,72.8538,72.9807,72.8538,72.9135,3049600.0
2009-07-23 11:45:00,97.69,97.7,97.61,97.68,1921100.0,72.9135,72.921,72.8538,72.9061,1921100.0
2009-07-23 11:50:00,97.68,97.74,97.62,97.65,1268800.0,72.9061,72.9508,72.8613,72.8837,1268800.0
2009-07-23 11:55:00,97.65,97.65,97.51,97.52,1451000.0,72.8837,72.8837,72.7792,72.7866,1451000.0
2009-07-23 12:00:00,97.52,97.59,97.51,97.55,1420200.0,72.7866,72.8389,72.7792,72.809,1420200.0
2009-07-23 12:05:00,97.55,97.64,97.52,97.63,2060200.0,72.809,72.8762,72.7866,72.8687,2060200.0
2009-07-23 12:10:00,97.62,97.64,97.56,97.64,1119100.0,72.8613,72.8762,72.8165,72.8762,1119100.0
2009-07-23 12:15:00,97.64,97.69,97.61,97.68,991300.0,72.8762,72.9135,72.8538,72.9061,991300.0
2009-07-23 12:20:00,97.68,97.71,97.6,97.65,1165800.0,72.9061,72.9284,72.8463,72.8837,1165800.0
2009-07-23 12:25:00,97.64,97.73,97.61,97.72,1395900.0,72.8762,72.9434,72.8538,72.9359,1395900.0
2009-07-23 12:30:00,97.72,97.73,97.63,97.65,1145400.0,72.9359,72.9434,72.8687,72.8837,1145400.0
2009-07-23 12:35:00,97.65,97.65,97.58,97.6,1082000.0,72.8837,72.8837,72.8314,72.8463,1082000.0
2009-07-23 12:40:00,97.59,97.71,97.58,97.7,1376200.0,72.8389,72.9284,72.8314,72.921,1376200.0
2009-07-23 12:45:00,97.69,97.87,97.68,97.84,3330700.0,72.9135,73.0479,72.9061,73.0255,3330700.0
2009-07-23 12:50:00,97.85,97.86,97.7,97.78,2257100.0,73.0329,73.0404,72.921,72.9807,2257100.0
2009-07-23 12:55:00,97.78,97.89,97.77,97.86,1497900.0,72.9807,73.0628,72.9732,73.0404,1497900.0
2009-07-23 13:00:00,97.87,97.88,96.88,97.75,1485100.0,73.0479,73.0553,72.309,72.9583,1485100.0
2009-07-23 13:05:00,97.74,97.78,97.68,97.69,889800.0,72.9508,72.9807,72.9061,72.9135,889800.0
2009-07-23 13:10:00,97.7,97.74,97.68,97.73,694900.0,72.921,72.9508,72.9061,72.9434,694900.0
2009-07-23 13:15:00,97.73,97.77,97.67,97.75,1125900.0,72.9434,72.9732,72.8986,72.9583,1125900.0
2009-07-23 13:20:00,97.74,97.8,97.73,97.79,1375400.0,72.9508,72.9956,72.9434,72.9882,1375400.0
2009-07-23 13:25:00,97.79,97.91,97.77,97.81,2582700.0,72.9882,73.0777,72.9732,73.0031,2582700.0
2009-07-23 13:30:00,97.81,97.83,97.77,97.82,615200.0,73.0031,73.018,72.9732,73.0105,615200.0
2009-07-23 13:35:00,97.82,98.06,97.82,98.02,3151300.0,73.0105,73.1897,73.0105,73.1598,3151300.0
2009-07-23 13:40:00,98.02,98.05,97.94,97.95,2164900.0,73.1598,73.1822,73.1001,73.1076,2164900.0
2009-07-23 13:45:00,97.95,97.95,97.8,97.87,2097200.0,73.1076,73.1076,72.9956,73.0479,2097200.0
2009-07-23 13:50:00,97.87,97.91,97.82,97.83,1436300.0,73.0479,73.0777,73.0105,73.018,1436300.0
2009-07-23 13:55:00,97.84,97.84,97.74,97.75,2262200.0,73.0255,73.0255,72.9508,72.9583,2262200.0
2009-07-23 14:00:00,97.75,98.0,97.68,97.75,3791300.0,72.9583,73.1449,72.9061,72.9583,3791300.0
2009-07-23 14:05:00,97.75,97.76,97.68,97.68,1345100.0,72.9583,72.9658,72.9061,72.9061,1345100.0
2009-07-23 14:10:00,97.69,97.77,97.67,97.76,1373100.0,72.9135,72.9732,72.8986,72.9658,1373100.0
2009-07-23 14:15:00,97.77,97.81,97.73,97.8,1345900.0,72.9732,73.0031,72.9434,72.9956,1345900.0
2009-07-23 14:20:00,97.8,97.81,97.67,97.75,1715400.0,72.9956,73.0031,72.8986,72.9583,1715400.0
2009-07-23 14:25:00,97.76,97.86,97.74,97.77,1673400.0,72.9658,73.0404,72.9508,72.9732,1673400.0
2009-07-23 14:30:00,97.77,97.86,97.74,97.76,2490400.0,72.9732,73.0404,72.9508,72.9658,2490400.0
2009-07-23 14:35:00,97.75,97.89,97.75,97.79,1796200.0,72.9583,73.0628,72.9583,72.9882,1796200.0
2009-07-23 14:40:00,97.79,97.87,97.79,97.83,1841000.0,72.9882,73.0479,72.9882,73.018,1841000.0
2009-07-23 14:45:00,97.82,97.95,97.82,97.92,1969500.0,73.0105,73.1076,73.0105,73.0852,1969500.0
2009-07-23 14:50:00,97.92,97.92,97.8,97.85,1341500.0,73.0852,73.0852,72.9956,73.0329,1341500.0
2009-07-23 14:55:00,97.85,97.94,97.83,97.89,1794400.0,73.0329,73.1001,73.018,73.0628,1794400.0
2009-07-23 15:00:00,97.89,98.05,97.89,98.02,3706300.0,73.0628,73.1822,73.0628,73.1598,3706300.0
2009-07-23 15:05:00,98.02,98.04,97.91,97.91,2038400.0,73.1598,73.1747,73.0777,73.0777,2038400.0
2009-07-23 15:10:00,97.91,98.08,97.86,98.07,2713700.0,73.0777,73.2046,73.0404,73.1971,2713700.0
2009-07-23 15:15:00,98.07,98.08,97.92,97.97,2448900.0,73.1971,73.2046,73.0852,73.1225,2448900.0
2009-07-23 15:20:00,97.97,97.99,97.89,97.97,2609500.0,73.1225,73.1374,73.0628,73.1225,2609500.0
2009-07-23 15:25:00,97.98,98.02,97.95,97.97,1897600.0,73.13,73.1598,73.1076,73.1225,1897600.0
2009-07-23 15:30:00,97.96,97.97,97.81,97.81,4471000.0,73.115,73.1225,73.0031,73.0031,4471000.0
2009-07-23 15:35:00,97.81,97.88,97.79,97.82,2630600.0,73.0031,73.0553,72.9882,73.0105,2630600.0
2009-07-23 15:40:00,97.82,97.97,97.81,97.95,3472800.0,73.0105,73.1225,73.0031,73.1076,3472800.0
2009-07-23 15:45:00,97.95,97.96,97.59,97.6,6668500.0,73.1076,73.115,72.8389,72.8463,6668500.0
2009-07-23 15:50:00,97.6,97.69,97.48,97.66,7317400.0,72.8463,72.9135,72.7568,72.8911,7317400.0
2009-07-23 15:55:00,97.66,97.85,97.55,97.67,10426100.0,72.8911,73.0329,72.809,72.8986,10426100.0
2009-07-24 09:30:00,97.19,97.38,97.07,97.34,4743100.0,72.5403,72.6821,72.4508,72.6523,4743100.0
2009-07-24 09:35:00,97.35,97.42,97.21,97.25,3899700.0,72.6597,72.712,72.5553,72.5851,3899700.0
2009-07-24 09:40:00,97.25,97.64,97.25,97.53,3419500.0,72.5851,72.8762,72.5851,72.7941,3419500.0
2009-07-24 09:45:00,97.53,97.61,97.36,97.36,1797700.0,72.7941,72.8538,72.6672,72.6672,1797700.0
2009-07-24 09:50:00,97.37,97.37,97.21,97.32,2059100.0,72.6747,72.6747,72.5553,72.6374,2059100.0
2009-07-24 09:55:00,97.32,97.34,96.92,96.97,3693300.0,72.6374,72.6523,72.3388,72.3761,3693300.0
2009-07-24 10:00:00,96.97,97.04,96.85,96.98,3069500.0,72.3761,72.4284,72.2866,72.3836,3069500.0
2009-07-24 10:05:00,96.99,97.17,96.92,96.95,3039700.0,72.3911,72.5254,72.3388,72.3612,3039700.0
2009-07-24 10:10:00,96.95,97.1,96.88,96.93,1996300.0,72.3612,72.4732,72.309,72.3463,1996300.0
2009-07-24 10:15:00,96.93,97.07,96.85,96.98,2045100.0,72.3463,72.4508,72.2866,72.3836,2045100.0
2009-07-24 10:20:00,96.99,97.04,96.87,97.03,2033300.0,72.3911,72.4284,72.3015,72.4209,2033300.0
2009-07-24 10:25:00,97.03,97.21,96.95,97.2,2132800.0,72.4209,72.5553,72.3612,72.5478,2132800.0
2009-07-24 10:30:00,97.2,97.24,97.13,97.18,1791700.0,72.5478,72.5776,72.4955,72.5329,1791700.0
2009-07-24 10:35:00,97.18,97.22,96.96,96.99,1997700.0,72.5329,72.5627,72.3687,72.3911,1997700.0
2009-07-24 10:40:00,96.99,97.04,96.93,96.95,1317700.0,72.3911,72.4284,72.3463,72.3612,1317700.0
2009-07-24 10:45:00,96.95,97.09,96.88,97.03,1686500.0,72.3612,72.4657,72.309,72.4209,1686500.0
2009-07-24 10:50:00,97.03,97.04,96.75,96.79,2782400.0,72.4209,72.4284,72.2119,72.2418,2782400.0
2009-07-24 10:55:00,96.79,96.81,96.7,96.8,1940100.0,72.2418,72.2567,72.1746,72.2492,1940100.0
2009-07-24 11:00:00,96.8,96.87,96.69,96.86,1706400.0,72.2492,72.3015,72.1671,72.294,1706400.0
2009-07-24 11:05:00,96.85,96.87,96.75,96.79,1553000.0,72.2866,72.3015,72.2119,72.2418,1553000.0
2009-07-24 11:10:00,96.78,96.97,96.76,96.9,1883400.0,72.2343,72.3761,72.2194,72.3239,1883400.0
2009-07-24 11:15:00,96.9,97.04,96.89,97.03,1454800.0,72.3239,72.4284,72.3164,72.4209,1454800.0
2009-07-24 11:20:00,97.02,97.16,97.02,97.07,2717100.0,72.4134,72.5179,72.4134,72.4508,2717100.0
2009-07-24 11:25:00,97.07,97.16,97.07,97.15,1172200.0,72.4508,72.5179,72.4508,72.5105,1172200.0
2009-07-24 11:30:00,97.15,97.3,97.15,97.22,2150000.0,72.5105,72.6224,72.5105,72.5627,2150000.0
2009-07-24 11:35:00,97.22,97.3,97.21,97.25,1360400.0,72.5627,72.6224,72.5553,72.5851,1360400.0
2009-07-24 11:40:00,97.26,97.27,97.18,97.2,1214500.0,72.5926,72.6,72.5329,72.5478,1214500.0
2009-07-24 11:45:00,97.2,97.27,97.17,97.25,872400.0,72.5478,72.6,72.5254,72.5851,872400.0
2009-07-24 11:50:00,97.25,97.28,97.2,97.23,900600.0,72.5851,72.6075,72.5478,72.5702,900600.0
2009-07-24 11:55:00,97.23,97.52,96.95,97.45,3023300.0,72.5702,72.7866,72.3612,72.7344,3023300.0
2009-07-24 12:00:00,97.47,97.51,97.4,97.43,1871500.0,72.7493,72.7792,72.6971,72.7195,1871500.0
2009-07-24 12:05:00,97.43,97.5,97.4,97.5,869400.0,72.7195,72.7717,72.6971,72.7717,869400.0
2009-07-24 12:10:00,97.5,97.54,97.45,97.47,2035700.0,72.7717,72.8016,72.7344,72.7493,2035700.0
2009-07-24 12:15:00,97.47,97.52,97.41,97.41,904900.0,72.7493,72.7866,72.7045,72.7045,904900.0
2009-07-24 12:20:00,97.42,97.43,97.34,97.41,772700.0,72.712,72.7195,72.6523,72.7045,772700.0
2009-07-24 12:25:00,97.41,97.43,97.37,97.4,336000.0,72.7045,72.7195,72.6747,72.6971,336000.0
2009-07-24 12:30:00,97.4,97.43,97.37,97.38,336300.0,72.6971,72.7195,72.6747,72.6821,336300.0
2009-07-24 12:35:00,97.37,97.41,97.32,97.39,480200.0,72.6747,72.7045,72.6374,72.6896,480200.0
2009-07-24 12:40:00,97.39,97.51,97.39,97.47,1177400.0,72.6896,72.7792,72.6896,72.7493,1177400.0
2009-07-24 12:45:00,97.48,97.53,97.46,97.47,703300.0,72.7568,72.7941,72.7419,72.7493,703300.0
2009-07-24 12:50:00,97.47,97.52,97.43,97.43,1121700.0,72.7493,72.7866,72.7195,72.7195,1121700.0
2009-07-24 12:55:00,97.43,97.45,97.32,97.38,1255800.0,72.7195,72.7344,72.6374,72.6821,1255800.0
2009-07-24 13:00:00,97.38,97.41,97.33,97.39,1085600.0,72.6821,72.7045,72.6448,72.6896,1085600.0
2009-07-24 13:05:00,97.37,97.41,97.33,97.37,697400.0,72.6747,72.7045,72.6448,72.6747,697400.0
2009-07-24 13:10:00,97.37,97.42,97.37,97.37,412100.0,72.6747,72.712,72.6747,72.6747,412100.0
2009-07-24 13:15:00,97.37,97.52,97.37,97.49,1099400.0,72.6747,72.7866,72.6747,72.7642,1099400.0
2009-07-24 13:20:00,97.5,97.58,97.43,97.51,1312100.0,72.7717,72.8314,72.7195,72.7792,1312100.0
2009-07-24 13:25:00,97.52,97.54,97.48,97.52,572800.0,72.7866,72.8016,72.7568,72.7866,572800.0
2009-07-24 13:30:00,97.53,97.85,97.53,97.8,4498800.0,72.7941,73.0329,72.7941,72.9956,4498800.0
2009-07-24 13:35:00,97.81,97.9,97.75,97.86,2247800.0,73.0031,73.0703,72.9583,73.0404,2247800.0
2009-07-24 13:40:00,97.86,97.89,97.75,97.77,1825900.0,73.0404,73.0628,72.9583,72.9732,1825900.0
2009-07-24 13:45:00,97.77,97.84,97.75,97.76,1476400.0,72.9732,73.0255,72.9583,72.9658,1476400.0
2009-07-24 13:50:00,97.76,97.83,97.71,97.73,1373700.0,72.9658,73.018,72.9284,72.9434,1373700.0
2009-07-24 13:55:00,97.73,97.79,97.73,97.76,494000.0,72.9434,72.9882,72.9434,72.9658,494000.0
2009-07-24 14:00:00,97.76,97.86,97.75,97.79,1634600.0,72.9658,73.0404,72.9583,72.9882,1634600.0
2009-07-24 14:05:00,97.78,97.92,97.78,97.89,1233000.0,72.9807,73.0852,72.9807,73.0628,1233000.0
2009-07-24 14:10:00,97.89,97.92,97.86,97.89,1192700.0,73.0628,73.0852,73.0404,73.0628,1192700.0
2009-07-24 14:15:00,97.9,97.94,97.76,97.77,2254200.0,73.0703,73.1001,72.9658,72.9732,2254200.0
2009-07-24 14:20:00,97.77,97.77,97.67,97.67,1569400.0,72.9732,72.9732,72.8986,72.8986,1569400.0
2009-07-24 14:25:00,97.68,97.74,97.65,97.7,710600.0,72.9061,72.9508,72.8837,72.921,710600.0
2009-07-24 14:30:00,97.7,97.79,97.69,97.76,1349800.0,72.921,72.9882,72.9135,72.9658,1349800.0
2009-07-24 14:35:00,97.76,97.78,97.68,97.73,843000.0,72.9658,72.9807,72.9061,72.9434,843000.0
2009-07-24 14:40:00,97.73,97.76,97.71,97.76,429100.0,72.9434,72.9658,72.9284,72.9658,429100.0
2009-07-24 14:45:00,97.75,97.9,97.74,97.82,1733700.0,72.9583,73.0703,72.9508,73.0105,1733700.0
2009-07-24 14:50:00,97.82,97.82,97.63,97.67,1536000.0,73.0105,73.0105,72.8687,72.8986,1536000.0
2009-07-24 14:55:00,97.66,97.75,97.65,97.74,822600.0,72.8911,72.9583,72.8837,72.9508,822600.0
2009-07-24 15:00:00,97.75,97.83,97.71,97.77,1178200.0,72.9583,73.018,72.9284,72.9732,1178200.0
2009-07-24 15:05:00,97.78,97.78,97.7,97.73,681300.0,72.9807,72.9807,72.921,72.9434,681300.0
2009-07-24 15:10:00,97.72,97.81,97.7,97.77,635300.0,72.9359,73.0031,72.921,72.9732,635300.0
2009-07-24 15:15:00,97.76,97.78,97.68,97.68,720400.0,72.9658,72.9807,72.9061,72.9061,720400.0
2009-07-24 15:20:00,97.68,97.84,97.68,97.82,1406500.0,72.9061,73.0255,72.9061,73.0105,1406500.0
2009-07-24 15:25:00,97.83,97.94,97.83,97.89,2159500.0,73.018,73.1001,73.018,73.0628,2159500.0
2009-07-24 15:30:00,97.89,97.89,97.7,97.76,2100700.0,73.0628,73.0628,72.921,72.9658,2100700.0
2009-07-24 15:35:00,97.75,97.84,97.71,97.74,1230600.0,72.9583,73.0255,72.9284,72.9508,1230600.0
2009-07-24 15:40:00,97.74,97.83,97.73,97.83,1101700.0,72.9508,73.018,72.9434,73.018,1101700.0
2009-07-24 15:45:00,97.82,98.01,97.82,98.0,3210700.0,73.0105,73.1524,73.0105,73.1449,3210700.0
2009-07-24 15:50:00,98.0,98.1,97.82,98.02,3487300.0,73.1449,73.2195,73.0105,73.1598,3487300.0
2009-07-24 15:55:00,98.02,98.14,97.97,98.07,5504900.0,73.1598,73.2494,73.1225,73.1971,5504900.0
2009-07-27 11:15:00,97.68,97.72,97.67,97.7,594600.0,72.9061,72.9359,72.8986,72.921,594600.0
2009-07-27 11:20:00,97.71,97.92,97.7,97.86,2778000.0,72.9284,73.0852,72.921,73.0404,2778000.0
2009-07-27 11:25:00,97.86,97.91,97.79,97.85,1746500.0,73.0404,73.0777,72.9882,73.0329,1746500.0
2009-07-27 11:30:00,97.86,98.0,97.81,97.99,2331600.0,73.0404,73.1449,73.0031,73.1374,2331600.0
2009-07-27 11:35:00,97.98,98.02,97.86,97.88,1308100.0,73.13,73.1598,73.0404,73.0553,1308100.0
2009-07-27 11:40:00,97.89,97.94,97.85,97.89,764100.0,73.0628,73.1001,73.0329,73.0628,764100.0
2009-07-27 11:45:00,97.9,97.99,97.89,97.9,630200.0,73.0703,73.1374,73.0628,73.0703,630200.0
2009-07-27 11:50:00,97.9,97.94,97.86,97.88,634200.0,73.0703,73.1001,73.0404,73.0553,634200.0
2009-07-27 11:55:00,97.88,97.91,97.71,97.71,1927300.0,73.0553,73.0777,72.9284,72.9284,1927300.0
2009-07-27 12:00:00,97.72,97.74,97.65,97.72,1093600.0,72.9359,72.9508,72.8837,72.9359,1093600.0
2009-07-27 12:05:00,97.72,97.72,97.63,97.71,665600.0,72.9359,72.9359,72.8687,72.9284,665600.0
2009-07-27 12:10:00,97.71,97.73,97.69,97.72,273600.0,72.9284,72.9434,72.9135,72.9359,273600.0
2009-07-27 12:15:00,97.71,97.84,97.71,97.84,893600.0,72.9284,73.0255,72.9284,73.0255,893600.0
2009-07-27 12:20:00,97.84,97.86,97.75,97.85,556800.0,73.0255,73.0404,72.9583,73.0329,556800.0
2009-07-27 12:25:00,97.85,97.85,97.76,97.79,582600.0,73.0329,73.0329,72.9658,72.9882,582600.0
2009-07-27 12:30:00,97.79,97.81,97.69,97.72,849000.0,72.9882,73.0031,72.9135,72.9359,849000.0
2009-07-27 12:35:00,97.73,97.79,97.72,97.78,375900.0,72.9434,72.9882,72.9359,72.9807,375900.0
2009-07-27 12:40:00,97.79,97.86,97.76,97.76,1210800.0,72.9882,73.0404,72.9658,72.9658,1210800.0
2009-07-27 12:45:00,97.76,97.77,97.64,97.72,1418100.0,72.9658,72.9732,72.8762,72.9359,1418100.0
2009-07-27 12:50:00,97.72,97.87,97.71,97.72,913800.0,72.9359,73.0479,72.9284,72.9359,913800.0
2009-07-27 12:55:00,97.72,97.82,97.71,97.79,479100.0,72.9359,73.0105,72.9284,72.9882,479100.0
2009-07-27 13:00:00,97.8,97.83,97.74,97.81,706400.0,72.9956,73.018,72.9508,73.0031,706400.0
2009-07-27 13:05:00,97.82,97.87,97.78,97.8,932800.0,73.0105,73.0479,72.9807,72.9956,932800.0
2009-07-27 13:10:00,97.8,97.83,97.69,97.74,908800.0,72.9956,73.018,72.9135,72.9508,908800.0
2009-07-27 13:15:00,97.75,97.81,97.69,97.76,1662800.0,72.9583,73.0031,72.9135,72.9658,1662800.0
2009-07-27 13:20:00,97.75,97.77,97.64,97.65,1257400.0,72.9583,72.9732,72.8762,72.8837,1257400.0
2009-07-27 13:25:00,97.66,97.66,97.54,97.57,1054700.0,72.8911,72.8911,72.8016,72.824,1054700.0
2009-07-27 13:30:00,97.57,97.63,97.53,97.57,687600.0,72.824,72.8687,72.7941,72.824,687600.0
2009-07-27 13:35:00,97.58,97.68,97.58,97.65,778300.0,72.8314,72.9061,72.8314,72.8837,778300.0
2009-07-27 13:40:00,97.66,97.75,97.65,97.68,762300.0,72.8911,72.9583,72.8837,72.9061,762300.0
2009-07-27 13:45:00,97.68,97.83,97.67,97.8,774900.0,72.9061,73.018,72.8986,72.9956,774900.0
2009-07-27 13:50:00,97.8,97.92,97.8,97.86,1378000.0,72.9956,73.0852,72.9956,73.0404,1378000.0
2009-07-27 13:55:00,97.85,98.0,97.84,97.94,1758600.0,73.0329,73.1449,73.0255,73.1001,1758600.0
2009-07-27 14:00:00,97.95,97.96,97.83,97.84,990900.0,73.1076,73.115,73.018,73.0255,990900.0
2009-07-27 14:05:00,97.84,97.92,97.83,97.91,573300.0,73.0255,73.0852,73.018,73.0777,573300.0
2009-07-27 14:10:00,97.91,97.97,97.9,97.93,670100.0,73.0777,73.1225,73.0703,73.0926,670100.0
2009-07-27 14:15:00,97.93,98.06,97.89,98.04,1578000.0,73.0926,73.1897,73.0628,73.1747,1578000.0
2009-07-27 14:20:00,98.04,98.07,97.93,97.94,754100.0,73.1747,73.1971,73.0926,73.1001,754100.0
2009-07-27 14:25:00,97.94,97.99,97.88,97.95,1293000.0,73.1001,73.1374,73.0553,73.1076,1293000.0
2009-07-27 14:30:00,97.95,97.98,97.93,97.94,426400.0,73.1076,73.13,73.0926,73.1001,426400.0
2009-07-27 14:35:00,97.95,98.1,97.94,98.07,2077900.0,73.1076,73.2195,73.1001,73.1971,2077900.0
2009-07-27 14:40:00,98.07,98.23,98.03,98.22,1454300.0,73.1971,73.3166,73.1673,73.3091,1454300.0
2009-07-27 14:45:00,98.22,98.26,98.17,98.19,2055700.0,73.3091,73.339,73.2718,73.2867,2055700.0
2009-07-27 14:50:00,98.19,98.2,98.01,98.13,1184000.0,73.2867,73.2942,73.1524,73.2419,1184000.0
2009-07-27 14:55:00,98.13,98.2,98.1,98.16,1006500.0,73.2419,73.2942,73.2195,73.2643,1006500.0
2009-07-27 15:00:00,98.17,98.26,98.09,98.11,1624400.0,73.2718,73.339,73.2121,73.227,1624400.0
2009-07-27 15:05:00,98.11,98.14,98.08,98.14,1147200.0,73.227,73.2494,73.2046,73.2494,1147200.0
2009-07-27 15:10:00,98.13,98.19,98.09,98.18,676500.0,73.2419,73.2867,73.2121,73.2792,676500.0
2009-07-27 15:15:00,98.18,98.22,97.99,98.0,3254000.0,73.2792,73.3091,73.1374,73.1449,3254000.0
2009-07-27 15:20:00,98.0,98.13,97.94,97.96,1727800.0,73.1449,73.2419,73.1001,73.115,1727800.0
2009-07-27 15:25:00,97.95,98.13,97.93,98.06,2439600.0,73.1076,73.2419,73.0926,73.1897,2439600.0
2009-07-27 15:30:00,98.07,98.07,97.95,97.97,1448500.0,73.1971,73.1971,73.1076,73.1225,1448500.0
2009-07-27 15:35:00,97.98,97.99,97.86,97.98,1940700.0,73.13,73.1374,73.0404,73.13,1940700.0
2009-07-27 15:40:00,97.98,98.08,97.95,98.05,1392800.0,73.13,73.2046,73.1076,73.1822,1392800.0
2009-07-27 15:45:00,98.06,98.07,97.9,97.96,1950200.0,73.1897,73.1971,73.0703,73.115,1950200.0
2009-07-27 15:50:00,97.96,98.18,97.96,98.12,2751800.0,73.115,73.2792,73.115,73.2345,2751800.0
2009-07-27 15:55:00,98.13,98.38,98.12,98.35,4906500.0,73.2419,73.4285,73.2345,73.4061,4906500.0
2009-07-28 09:30:00,97.66,97.79,97.6,97.75,3528800.0,72.8911,72.9882,72.8463,72.9583,3528800.0
2009-07-28 09:35:00,97.75,97.98,97.7,97.97,4084600.0,72.9583,73.13,72.921,73.1225,4084600.0
2009-07-28 09:40:00,97.97,98.08,97.93,98.0,3339800.0,73.1225,73.2046,73.0926,73.1449,3339800.0
2009-07-28 09:45:00,98.0,98.26,98.0,98.26,3918200.0,73.1449,73.339,73.1449,73.339,3918200.0
2009-07-28 09:50:00,98.25,98.31,98.09,98.21,3512200.0,73.3315,73.3763,73.2121,73.3016,3512200.0
2009-07-28 09:55:00,98.22,98.37,98.13,98.27,2649400.0,73.3091,73.4211,73.2419,73.3464,2649400.0
2009-07-28 10:00:00,98.27,98.33,97.79,97.87,6956500.0,73.3464,73.3912,72.9882,73.0479,6956500.0
2009-07-28 10:05:00,97.88,97.92,97.78,97.85,2595500.0,73.0553,73.0852,72.9807,73.0329,2595500.0
2009-07-28 10:10:00,97.84,97.97,97.52,97.61,4460900.0,73.0255,73.1225,72.7866,72.8538,4460900.0
2009-07-28 10:15:00,97.62,97.62,97.41,97.58,4112200.0,72.8613,72.8613,72.7045,72.8314,4112200.0
2009-07-28 10:20:00,97.57,97.68,97.53,97.61,2264000.0,72.824,72.9061,72.7941,72.8538,2264000.0
2009-07-28 10:25:00,97.6,97.73,97.58,97.68,2020000.0,72.8463,72.9434,72.8314,72.9061,2020000.0
2009-07-28 10:30:00,97.68,97.75,97.62,97.63,1946800.0,72.9061,72.9583,72.8613,72.8687,1946800.0
2009-07-28 10:35:00,97.64,97.68,97.58,97.65,1123200.0,72.8762,72.9061,72.8314,72.8837,1123200.0
2009-07-28 10:40:00,97.65,97.71,97.57,97.7,1140500.0,72.8837,72.9284,72.824,72.921,1140500.0
2009-07-28 10:45:00,97.7,97.85,97.67,97.82,2272500.0,72.921,73.0329,72.8986,73.0105,2272500.0
2009-07-28 10:50:00,97.83,97.83,97.74,97.77,606600.0,73.018,73.018,72.9508,72.9732,606600.0
2009-07-28 10:55:00,97.78,97.84,97.74,97.8,848600.0,72.9807,73.0255,72.9508,72.9956,848600.0
2009-07-28 11:00:00,97.81,97.81,97.6,97.6,1397300.0,73.0031,73.0031,72.8463,72.8463,1397300.0
2009-07-28 11:05:00,97.6,97.65,97.45,97.49,2237800.0,72.8463,72.8837,72.7344,72.7642,2237800.0
2009-07-28 11:10:00,97.49,97.49,97.37,97.42,2263600.0,72.7642,72.7642,72.6747,72.712,2263600.0
2009-07-28 11:15:00,97.42,97.7,97.34,97.48,2008500.0,72.712,72.921,72.6523,72.7568,2008500.0
2009-07-28 11:20:00,97.47,97.51,97.42,97.43,1588400.0,72.7493,72.7792,72.712,72.7195,1588400.0
2009-07-28 11:25:00,97.44,97.45,97.28,97.32,2232600.0,72.7269,72.7344,72.6075,72.6374,2232600.0
2009-07-28 11:30:00,97.32,97.32,97.17,97.17,2443400.0,72.6374,72.6374,72.5254,72.5254,2443400.0
2009-07-28 11:35:00,97.17,97.18,97.06,97.16,3392100.0,72.5254,72.5329,72.4433,72.5179,3392100.0
2009-07-28 11:40:00,97.15,97.23,97.13,97.15,1351400.0,72.5105,72.5702,72.4955,72.5105,1351400.0
2009-07-28 11:45:00,97.16,97.34,97.15,97.29,2421300.0,72.5179,72.6523,72.5105,72.615,2421300.0
2009-07-28 11:50:00,97.28,97.33,97.25,97.32,994700.0,72.6075,72.6448,72.5851,72.6374,994700.0
2009-07-28 11:55:00,97.33,97.4,97.23,97.34,1703500.0,72.6448,72.6971,72.5702,72.6523,1703500.0
2009-07-28 12:00:00,97.34,97.34,97.24,97.27,981400.0,72.6523,72.6523,72.5776,72.6,981400.0
2009-07-28 12:05:00,97.28,97.34,97.18,97.34,1470100.0,72.6075,72.6523,72.5329,72.6523,1470100.0
2009-07-28 12:10:00,97.33,97.47,97.33,97.41,2189200.0,72.6448,72.7493,72.6448,72.7045,2189200.0
2009-07-28 12:15:00,97.41,97.45,97.38,97.39,712100.0,72.7045,72.7344,72.6821,72.6896,712100.0
2009-07-28 12:20:00,97.4,97.45,97.3,97.33,847100.0,72.6971,72.7344,72.6224,72.6448,847100.0
2009-07-28 12:25:00,97.33,97.38,97.31,97.32,505400.0,72.6448,72.6821,72.6299,72.6374,505400.0
2009-07-28 12:30:00,97.33,97.38,97.31,97.37,336800.0,72.6448,72.6821,72.6299,72.6747,336800.0
2009-07-28 12:35:00,97.38,97.48,97.37,97.42,1109700.0,72.6821,72.7568,72.6747,72.712,1109700.0
2009-07-28 12:40:00,97.42,97.43,97.36,97.37,319300.0,72.712,72.7195,72.6672,72.6747,319300.0
2009-07-28 12:45:00,97.38,97.39,97.31,97.32,1054200.0,72.6821,72.6896,72.6299,72.6374,1054200.0
2009-07-28 12:50:00,97.32,97.35,97.3,97.33,1144300.0,72.6374,72.6597,72.6224,72.6448,1144300.0
2009-07-28 12:55:00,97.32,97.4,97.27,97.39,945600.0,72.6374,72.6971,72.6,72.6896,945600.0
2009-07-28 13:00:00,97.39,97.4,97.24,97.25,1521900.0,72.6896,72.6971,72.5776,72.5851,1521900.0
2009-07-28 13:05:00,97.25,97.38,97.19,97.38,1272300.0,72.5851,72.6821,72.5403,72.6821,1272300.0
2009-07-28 13:10:00,97.38,97.59,97.36,97.53,2915400.0,72.6821,72.8389,72.6672,72.7941,2915400.0
2009-07-28 13:15:00,97.54,97.58,97.49,97.49,709800.0,72.8016,72.8314,72.7642,72.7642,709800.0
2009-07-28 13:20:00,97.5,97.62,97.49,97.61,1374300.0,72.7717,72.8613,72.7642,72.8538,1374300.0
2009-07-28 13:25:00,97.61,97.67,97.56,97.58,1725100.0,72.8538,72.8986,72.8165,72.8314,1725100.0
2009-07-28 13:30:00,97.58,97.64,97.53,97.53,1457800.0,72.8314,72.8762,72.7941,72.7941,1457800.0
2009-07-28 13:35:00,97.54,97.64,97.53,97.6,953100.0,72.8016,72.8762,72.7941,72.8463,953100.0
2009-07-28 13:40:00,97.6,97.62,97.52,97.53,1187400.0,72.8463,72.8613,72.7866,72.7941,1187400.0
2009-07-28 13:45:00,97.53,97.6,97.48,97.58,1355300.0,72.7941,72.8463,72.7568,72.8314,1355300.0
2009-07-28 13:50:00,97.58,97.77,97.54,97.74,1840200.0,72.8314,72.9732,72.8016,72.9508,1840200.0
2009-07-28 13:55:00,97.74,97.86,97.72,97.77,2709100.0,72.9508,73.0404,72.9359,72.9732,2709100.0
2009-07-28 14:00:00,97.78,97.79,97.66,97.78,1612900.0,72.9807,72.9882,72.8911,72.9807,1612900.0
2009-07-28 14:05:00,97.78,97.94,97.72,97.94,1537000.0,72.9807,73.1001,72.9359,73.1001,1537000.0
2009-07-28 14:10:00,97.93,97.98,97.55,97.85,1471900.0,73.0926,73.13,72.809,73.0329,1471900.0
2009-07-28 14:15:00,97.84,97.91,97.83,97.86,999600.0,73.0255,73.0777,73.018,73.0404,999600.0
2009-07-28 14:20:00,97.86,97.98,97.82,97.89,1259500.0,73.0404,73.13,73.0105,73.0628,1259500.0
2009-07-28 14:25:00,97.9,97.96,97.88,97.92,650100.0,73.0703,73.115,73.0553,73.0852,650100.0
2009-07-28 14:30:00,97.91,98.25,97.91,98.18,5232300.0,73.0777,73.3315,73.0777,73.2792,5232300.0
2009-07-28 14:35:00,98.18,98.22,98.03,98.09,3336700.0,73.2792,73.3091,73.1673,73.2121,3336700.0
2009-07-28 14:40:00,98.09,98.19,97.91,97.93,2774300.0,73.2121,73.2867,73.0777,73.0926,2774300.0
2009-07-28 14:45:00,97.92,98.02,97.88,97.97,1165800.0,73.0852,73.1598,73.0553,73.1225,1165800.0
2009-07-28 14:50:00,97.97,97.97,97.79,97.82,1775500.0,73.1225,73.1225,72.9882,73.0105,1775500.0
2009-07-28 14:55:00,97.82,97.84,97.73,97.82,1829900.0,73.0105,73.0255,72.9434,73.0105,1829900.0
2009-07-28 15:00:00,97.82,97.83,97.69,97.8,2517000.0,73.0105,73.018,72.9135,72.9956,2517000.0
2009-07-28 15:05:00,97.8,97.87,97.69,97.73,2020000.0,72.9956,73.0479,72.9135,72.9434,2020000.0
2009-07-28 15:10:00,97.73,97.89,97.71,97.88,2143100.0,72.9434,73.0628,72.9284,73.0553,2143100.0
2009-07-28 15:15:00,97.87,97.9,97.65,97.67,2695600.0,73.0479,73.0703,72.8837,72.8986,2695600.0
2009-07-28 15:20:00,97.66,97.75,97.57,97.65,2364900.0,72.8911,72.9583,72.824,72.8837,2364900.0
2009-07-28 15:25:00,97.65,97.77,97.62,97.74,1635400.0,72.8837,72.9732,72.8613,72.9508,1635400.0
2009-07-28 15:30:00,97.73,97.86,97.66,97.84,2394600.0,72.9434,73.0404,72.8911,73.0255,2394600.0
2009-07-28 15:35:00,97.84,97.87,97.71,97.73,2642800.0,73.0255,73.0479,72.9284,72.9434,2642800.0
2009-07-28 15:40:00,97.72,98.02,97.72,97.97,2982100.0,72.9359,73.1598,72.9359,73.1225,2982100.0
2009-07-28 15:45:00,97.98,98.14,97.96,98.06,3063100.0,73.13,73.2494,73.115,73.1897,3063100.0
2009-07-28 15:50:00,98.07,98.1,97.97,97.97,2369400.0,73.1971,73.2195,73.1225,73.1225,2369400.0
2009-07-28 15:55:00,97.98,98.15,97.97,98.06,6530200.0,73.13,73.2569,73.1225,73.1897,6530200.0
2009-07-28 16:00:00,98.11,98.14,98.02,98.08,3317300.0,73.227,73.2494,73.1598,73.2046,3317300.0
2009-07-28 16:05:00,98.09,98.1,97.5,98.01,841900.0,73.2121,73.2195,72.7717,73.1524,841900.0
2009-07-28 16:10:00,98.01,98.21,97.56,98.01,1191200.0,73.1524,73.3016,72.8165,73.1524,1191200.0
2009-07-29 09:30:00,97.45,97.56,97.29,97.37,3795500.0,72.7344,72.8165,72.615,72.6747,3795500.0
2009-07-29 09:35:00,97.37,97.39,97.15,97.25,3187700.0,72.6747,72.6896,72.5105,72.5851,3187700.0
2009-07-29 09:40:00,97.25,97.35,97.1,97.34,2821400.0,72.5851,72.6597,72.4732,72.6523,2821400.0
2009-07-29 09:45:00,97.34,97.6,97.33,97.44,3470600.0,72.6523,72.8463,72.6448,72.7269,3470600.0
2009-07-29 09:50:00,97.45,97.5,97.23,97.3,2402900.0,72.7344,72.7717,72.5702,72.6224,2402900.0
2009-07-29 09:55:00,97.3,97.62,97.22,97.57,3096300.0,72.6224,72.8613,72.5627,72.824,3096300.0
2009-07-29 10:00:00,97.57,97.76,97.55,97.75,3163700.0,72.824,72.9658,72.809,72.9583,3163700.0
2009-07-29 10:05:00,97.76,97.93,97.74,97.76,5057700.0,72.9658,73.0926,72.9508,72.9658,5057700.0
2009-07-29 10:10:00,97.76,97.88,97.71,97.82,3412300.0,72.9658,73.0553,72.9284,73.0105,3412300.0
2009-07-29 10:15:00,97.82,97.86,97.58,97.61,3060700.0,73.0105,73.0404,72.8314,72.8538,3060700.0
2009-07-29 10:20:00,97.61,97.66,97.51,97.58,1456300.0,72.8538,72.8911,72.7792,72.8314,1456300.0
2009-07-29 10:25:00,97.58,97.77,97.53,97.71,2025900.0,72.8314,72.9732,72.7941,72.9284,2025900.0
2009-07-29 10:30:00,97.71,97.72,97.43,97.52,2895700.0,72.9284,72.9359,72.7195,72.7866,2895700.0
2009-07-29 10:35:00,97.52,97.52,97.37,97.39,2555500.0,72.7866,72.7866,72.6747,72.6896,2555500.0
2009-07-29 10:40:00,97.4,97.58,97.36,97.42,2301900.0,72.6971,72.8314,72.6672,72.712,2301900.0
2009-07-29 10:45:00,97.42,97.6,97.35,97.56,1912100.0,72.712,72.8463,72.6597,72.8165,1912100.0
2009-07-29 10:50:00,97.56,97.7,97.54,97.69,1916300.0,72.8165,72.921,72.8016,72.9135,1916300.0
2009-07-29 10:55:00,97.69,97.7,97.49,97.55,1728400.0,72.9135,72.921,72.7642,72.809,1728400.0
2009-07-29 11:00:00,97.55,97.67,97.47,97.48,1413800.0,72.809,72.8986,72.7493,72.7568,1413800.0
2009-07-29 11:05:00,97.48,97.65,97.46,97.65,1436400.0,72.7568,72.8837,72.7419,72.8837,1436400.0
2009-07-29 11:10:00,97.66,97.7,97.49,97.49,2067600.0,72.8911,72.921,72.7642,72.7642,2067600.0
2009-07-29 11:15:00,97.5,97.53,97.38,97.41,1493100.0,72.7717,72.7941,72.6821,72.7045,1493100.0
2009-07-29 11:20:00,97.41,97.46,97.23,97.23,2743300.0,72.7045,72.7419,72.5702,72.5702,2743300.0
2009-07-29 11:25:00,97.23,97.33,97.2,97.28,1733700.0,72.5702,72.6448,72.5478,72.6075,1733700.0
2009-07-29 11:30:00,97.27,97.32,97.21,97.26,1406900.0,72.6,72.6374,72.5553,72.5926,1406900.0
2009-07-29 11:35:00,97.27,97.29,97.18,97.2,995600.0,72.6,72.615,72.5329,72.5478,995600.0
2009-07-29 11:40:00,97.21,97.24,97.08,97.23,2432900.0,72.5553,72.5776,72.4582,72.5702,2432900.0
2009-07-29 11:45:00,97.23,97.33,97.22,97.31,2212200.0,72.5702,72.6448,72.5627,72.6299,2212200.0
2009-07-29 11:50:00,97.31,97.35,97.28,97.31,956100.0,72.6299,72.6597,72.6075,72.6299,956100.0
2009-07-29 11:55:00,97.31,97.45,97.3,97.43,1397700.0,72.6299,72.7344,72.6224,72.7195,1397700.0
2009-07-29 12:00:00,97.43,97.52,97.42,97.5,1826200.0,72.7195,72.7866,72.712,72.7717,1826200.0
2009-07-29 12:05:00,97.5,97.52,97.39,97.43,1319800.0,72.7717,72.7866,72.6896,72.7195,1319800.0
2009-07-29 12:10:00,97.43,97.45,97.39,97.41,361600.0,72.7195,72.7344,72.6896,72.7045,361600.0
2009-07-29 12:15:00,97.41,97.48,97.37,97.45,1029200.0,72.7045,72.7568,72.6747,72.7344,1029200.0
2009-07-29 12:20:00,97.45,97.51,97.39,97.45,1098800.0,72.7344,72.7792,72.6896,72.7344,1098800.0
2009-07-29 12:25:00,97.44,97.53,97.42,97.48,1557200.0,72.7269,72.7941,72.712,72.7568,1557200.0
2009-07-29 12:30:00,97.48,97.5,97.46,97.47,477500.0,72.7568,72.7717,72.7419,72.7493,477500.0
2009-07-29 12:35:00,97.48,97.67,97.47,97.64,2454500.0,72.7568,72.8986,72.7493,72.8762,2454500.0
2009-07-29 12:40:00,97.64,97.68,97.59,97.61,755600.0,72.8762,72.9061,72.8389,72.8538,755600.0
2009-07-29 12:45:00,97.62,97.63,97.57,97.61,774500.0,72.8613,72.8687,72.824,72.8538,774500.0
2009-07-29 12:50:00,97.61,97.66,97.54,97.56,941600.0,72.8538,72.8911,72.8016,72.8165,941600.0
2009-07-29 12:55:00,97.57,97.61,97.54,97.56,958100.0,72.824,72.8538,72.8016,72.8165,958100.0
2009-07-29 13:00:00,97.55,97.55,97.21,97.32,6133500.0,72.809,72.809,72.5553,72.6374,6133500.0
2009-07-29 13:05:00,97.33,97.42,97.23,97.24,2305900.0,72.6448,72.712,72.5702,72.5776,2305900.0
2009-07-29 13:10:00,97.23,97.34,97.12,97.24,1916700.0,72.5702,72.6523,72.4881,72.5776,1916700.0
2009-07-29 13:15:00,97.24,97.33,97.2,97.32,1623700.0,72.5776,72.6448,72.5478,72.6374,1623700.0
2009-07-29 13:20:00,97.3,97.32,97.2,97.21,1092800.0,72.6224,72.6374,72.5478,72.5553,1092800.0
2009-07-29 13:25:00,97.21,97.22,97.02,97.09,2822700.0,72.5553,72.5627,72.4134,72.4657,2822700.0
2009-07-29 13:30:00,97.1,97.1,96.98,97.01,2976100.0,72.4732,72.4732,72.3836,72.406,2976100.0
2009-07-29 13:35:00,97.0,97.19,97.0,97.15,2248100.0,72.3985,72.5403,72.3985,72.5105,2248100.0
2009-07-29 13:40:00,97.16,97.3,97.14,97.22,1490200.0,72.5179,72.6224,72.503,72.5627,1490200.0
2009-07-29 13:45:00,97.22,97.25,97.15,97.22,987100.0,72.5627,72.5851,72.5105,72.5627,987100.0
2009-07-29 13:50:00,97.22,97.65,97.15,97.18,1551400.0,72.5627,72.8837,72.5105,72.5329,1551400.0
2009-07-29 13:55:00,97.18,97.3,97.12,97.23,1024700.0,72.5329,72.6224,72.4881,72.5702,1024700.0
2009-07-29 14:00:00,97.24,97.32,97.13,97.21,3206200.0,72.5776,72.6374,72.4955,72.5553,3206200.0
2009-07-29 14:05:00,97.21,97.21,97.05,97.12,1459600.0,72.5553,72.5553,72.4358,72.4881,1459600.0
2009-07-29 14:10:00,97.1,97.22,97.06,97.18,1085400.0,72.4732,72.5627,72.4433,72.5329,1085400.0
2009-07-29 14:15:00,97.17,97.3,97.14,97.24,1649400.0,72.5254,72.6224,72.503,72.5776,1649400.0
2009-07-29 14:20:00,97.24,97.25,97.15,97.22,815500.0,72.5776,72.5851,72.5105,72.5627,815500.0
2009-07-29 14:25:00,97.23,97.47,97.2,97.43,2452000.0,72.5702,72.7493,72.5478,72.7195,2452000.0
2009-07-29 14:30:00,97.43,97.44,97.2,97.4,699200.0,72.7195,72.7269,72.5478,72.6971,699200.0
2009-07-29 14:35:00,97.39,97.41,97.25,97.3,919500.0,72.6896,72.7045,72.5851,72.6224,919500.0
2009-07-29 14:40:00,97.31,97.33,97.12,97.12,1560400.0,72.6299,72.6448,72.4881,72.4881,1560400.0
2009-07-29 14:45:00,97.13,97.18,97.11,97.12,1049600.0,72.4955,72.5329,72.4806,72.4881,1049600.0
2009-07-29 14:50:00,97.13,97.18,97.06,97.17,1328500.0,72.4955,72.5329,72.4433,72.5254,1328500.0
2009-07-29 14:55:00,97.16,97.16,97.01,97.04,1375300.0,72.5179,72.5179,72.406,72.4284,1375300.0
2009-07-29 15:00:00,97.04,97.22,97.03,97.22,1481000.0,72.4284,72.5627,72.4209,72.5627,1481000.0
2009-07-29 15:05:00,97.22,97.25,97.14,97.14,1638300.0,72.5627,72.5851,72.503,72.503,1638300.0
2009-07-29 15:10:00,97.14,97.32,97.14,97.25,2028600.0,72.503,72.6374,72.503,72.5851,2028600.0
2009-07-29 15:15:00,97.26,97.3,97.18,97.22,1440600.0,72.5926,72.6224,72.5329,72.5627,1440600.0
2009-07-29 15:20:00,97.22,97.39,97.22,97.33,2392700.0,72.5627,72.6896,72.5627,72.6448,2392700.0
2009-07-29 15:25:00,97.33,97.38,97.28,97.34,1378900.0,72.6448,72.6821,72.6075,72.6523,1378900.0
2009-07-29 15:30:00,97.34,97.38,97.31,97.37,1464800.0,72.6523,72.6821,72.6299,72.6747,1464800.0
2009-07-29 15:35:00,97.37,97.63,97.36,97.61,4925200.0,72.6747,72.8687,72.6672,72.8538,4925200.0
2009-07-29 15:40:00,97.61,97.69,97.53,97.56,4122100.0,72.8538,72.9135,72.7941,72.8165,4122100.0
2009-07-29 15:45:00,97.56,97.8,97.56,97.69,3955000.0,72.8165,72.9956,72.8165,72.9135,3955000.0
2009-07-29 15:50:00,97.69,97.7,97.53,97.56,3240600.0,72.9135,72.921,72.7941,72.8165,3240600.0
2009-07-29 15:55:00,97.56,97.69,97.55,97.66,4926200.0,72.8165,72.9135,72.809,72.8911,4926200.0
2009-07-30 09:30:00,98.83,98.89,98.65,98.87,5650700.0,73.7644,73.8092,73.63,73.7942,5650700.0
2009-07-30 09:35:00,98.86,98.96,98.78,98.83,4359800.0,73.7868,73.8614,73.7271,73.7644,4359800.0
2009-07-30 09:40:00,98.83,98.92,98.77,98.87,3179700.0,73.7644,73.8316,73.7196,73.7942,3179700.0
2009-07-30 09:45:00,98.87,98.88,98.6,98.75,3382800.0,73.7942,73.8017,73.5927,73.7047,3382800.0
2009-07-30 09:50:00,98.75,99.09,98.74,99.08,3929700.0,73.7047,73.9584,73.6972,73.951,3929700.0
2009-07-30 09:55:00,99.05,99.47,98.9,99.41,6540900.0,73.9286,74.2421,73.8166,74.1973,6540900.0
2009-07-30 10:00:00,99.4,99.54,99.32,99.33,6699100.0,74.1898,74.2943,74.1301,74.1376,6699100.0
2009-07-30 10:05:00,99.32,99.67,99.32,99.63,4696800.0,74.1301,74.3913,74.1301,74.3615,4696800.0
2009-07-30 10:10:00,99.63,99.69,99.48,99.5,3654500.0,74.3615,74.4063,74.2495,74.2645,3654500.0
2009-07-30 10:15:00,99.5,99.65,99.49,99.62,2089000.0,74.2645,74.3764,74.257,74.354,2089000.0
2009-07-30 10:20:00,99.62,99.72,99.49,99.52,2650400.0,74.354,74.4287,74.257,74.2794,2650400.0
2009-07-30 10:25:00,99.52,99.58,99.48,99.55,2129600.0,74.2794,74.3242,74.2495,74.3018,2129600.0
2009-07-30 10:30:00,99.55,99.7,99.48,99.68,2496300.0,74.3018,74.4137,74.2495,74.3988,2496300.0
2009-07-30 10:35:00,99.68,99.79,99.64,99.79,2810700.0,74.3988,74.4809,74.369,74.4809,2810700.0
2009-07-30 10:40:00,99.79,99.83,99.7,99.76,2841800.0,74.4809,74.5108,74.4137,74.4585,2841800.0
2009-07-30 10:45:00,99.75,99.81,99.71,99.76,1324600.0,74.4511,74.4958,74.4212,74.4585,1324600.0
2009-07-30 10:50:00,99.77,99.81,99.66,99.71,2201200.0,74.466,74.4958,74.3839,74.4212,2201200.0
2009-07-30 10:55:00,99.71,99.77,99.7,99.74,1198000.0,74.4212,74.466,74.4137,74.4436,1198000.0
2009-07-30 11:00:00,99.74,99.8,99.64,99.65,2038400.0,74.4436,74.4884,74.369,74.3764,2038400.0
2009-07-30 11:05:00,99.64,99.7,99.49,99.5,3220100.0,74.369,74.4137,74.257,74.2645,3220100.0
2009-07-30 11:10:00,99.51,99.59,99.5,99.57,1399900.0,74.2719,74.3316,74.2645,74.3167,1399900.0
2009-07-30 11:15:00,99.57,99.62,99.28,99.54,1342600.0,74.3167,74.354,74.1003,74.2943,1342600.0
2009-07-30 11:20:00,99.55,99.57,99.47,99.53,1446200.0,74.3018,74.3167,74.2421,74.2869,1446200.0
2009-07-30 11:25:00,99.53,99.55,99.47,99.48,1301100.0,74.2869,74.3018,74.2421,74.2495,1301100.0
2009-07-30 11:30:00,99.48,99.56,99.45,99.46,1483300.0,74.2495,74.3092,74.2271,74.2346,1483300.0
2009-07-30 11:35:00,99.46,99.52,99.39,99.42,2311200.0,74.2346,74.2794,74.1824,74.2047,2311200.0
2009-07-30 11:40:00,99.42,99.44,99.27,99.32,2649000.0,74.2047,74.2197,74.0928,74.1301,2649000.0
2009-07-30 11:45:00,99.33,99.42,99.28,99.39,1353200.0,74.1376,74.2047,74.1003,74.1824,1353200.0
2009-07-30 11:50:00,99.39,99.4,99.18,99.2,2052500.0,74.1824,74.1898,74.0256,74.0405,2052500.0
2009-07-30 11:55:00,99.2,99.3,99.15,99.21,2794500.0,74.0405,74.1152,74.0032,74.048,2794500.0
2009-07-30 12:00:00,99.21,99.25,99.15,99.25,1362700.0,74.048,74.0779,74.0032,74.0779,1362700.0
2009-07-30 12:05:00,99.25,99.38,99.24,99.3,2206700.0,74.0779,74.1749,74.0704,74.1152,2206700.0
2009-07-30 12:10:00,99.3,99.3,99.18,99.25,1482900.0,74.1152,74.1152,74.0256,74.0779,1482900.0
2009-07-30 12:15:00,99.25,99.37,99.25,99.34,1697100.0,74.0779,74.1674,74.0779,74.145,1697100.0
2009-07-30 12:20:00,99.34,99.38,99.26,99.31,948300.0,74.145,74.1749,74.0853,74.1226,948300.0
2009-07-30 12:25:00,99.3,99.32,99.18,99.19,1031400.0,74.1152,74.1301,74.0256,74.0331,1031400.0
2009-07-30 12:30:00,99.19,99.39,99.18,99.39,1916700.0,74.0331,74.1824,74.0256,74.1824,1916700.0
2009-07-30 12:35:00,99.39,99.41,99.28,99.33,970200.0,74.1824,74.1973,74.1003,74.1376,970200.0
2009-07-30 12:40:00,99.34,99.41,99.31,99.34,878900.0,74.145,74.1973,74.1226,74.145,878900.0
2009-07-30 12:45:00,99.34,99.4,99.33,99.38,842800.0,74.145,74.1898,74.1376,74.1749,842800.0
2009-07-30 12:50:00,99.38,99.38,99.3,99.31,641600.0,74.1749,74.1749,74.1152,74.1226,641600.0
2009-07-30 12:55:00,99.3,99.4,99.27,99.28,668000.0,74.1152,74.1898,74.0928,74.1003,668000.0
2009-07-30 13:00:00,99.28,99.56,99.25,99.4,5124500.0,74.1003,74.3092,74.0779,74.1898,5124500.0
2009-07-30 13:05:00,99.4,99.53,99.35,99.52,2260700.0,74.1898,74.2869,74.1525,74.2794,2260700.0
2009-07-30 13:10:00,99.53,99.54,99.41,99.41,1084200.0,74.2869,74.2943,74.1973,74.1973,1084200.0
2009-07-30 13:15:00,99.41,99.5,99.36,99.42,1496900.0,74.1973,74.2645,74.16,74.2047,1496900.0
2009-07-30 13:20:00,99.42,99.58,99.42,99.48,1537900.0,74.2047,74.3242,74.2047,74.2495,1537900.0
2009-07-30 13:25:00,99.49,99.51,99.44,99.45,663500.0,74.257,74.2719,74.2197,74.2271,663500.0
2009-07-30 13:30:00,99.46,99.57,99.45,99.56,1358300.0,74.2346,74.3167,74.2271,74.3092,1358300.0
2009-07-30 13:35:00,99.55,99.56,99.5,99.54,966500.0,74.3018,74.3092,74.2645,74.2943,966500.0
2009-07-30 13:40:00,99.55,99.64,99.52,99.57,1509300.0,74.3018,74.369,74.2794,74.3167,1509300.0
2009-07-30 13:45:00,99.58,99.63,99.5,99.51,1216300.0,74.3242,74.3615,74.2645,74.2719,1216300.0
2009-07-30 13:50:00,99.52,99.63,99.51,99.6,940800.0,74.2794,74.3615,74.2719,74.3391,940800.0
2009-07-30 13:55:00,99.59,99.6,99.35,99.36,1533800.0,74.3316,74.3391,74.1525,74.16,1533800.0
2009-07-30 14:00:00,99.39,99.46,99.36,99.46,1043900.0,74.1824,74.2346,74.16,74.2346,1043900.0
2009-07-30 14:05:00,99.46,99.46,99.29,99.32,1617900.0,74.2346,74.2346,74.1077,74.1301,1617900.0
2009-07-30 14:10:00,99.31,99.38,99.24,99.32,1603000.0,74.1226,74.1749,74.0704,74.1301,1603000.0
2009-07-30 14:15:00,99.31,99.32,99.27,99.27,753700.0,74.1226,74.1301,74.0928,74.0928,753700.0
2009-07-30 14:20:00,99.27,99.37,99.2,99.35,2203200.0,74.0928,74.1674,74.0405,74.1525,2203200.0
2009-07-30 14:25:00,99.36,99.41,99.32,99.37,969000.0,74.16,74.1973,74.1301,74.1674,969000.0
2009-07-30 14:30:00,99.37,99.44,99.35,99.39,998200.0,74.1674,74.2197,74.1525,74.1824,998200.0
2009-07-30 14:35:00,99.39,99.49,99.35,99.44,1071600.0,74.1824,74.257,74.1525,74.2197,1071600.0
2009-07-30 14:40:00,99.43,99.51,99.35,99.45,1509200.0,74.2122,74.2719,74.1525,74.2271,1509200.0
2009-07-30 14:45:00,99.45,99.49,99.39,99.4,584400.0,74.2271,74.257,74.1824,74.1898,584400.0
2009-07-30 14:50:00,99.4,99.49,99.3,99.43,2121000.0,74.1898,74.257,74.1152,74.2122,2121000.0
2009-07-30 14:55:00,99.42,99.51,99.37,99.39,1147700.0,74.2047,74.2719,74.1674,74.1824,1147700.0
2009-07-30 15:00:00,99.39,99.63,99.38,99.57,2159900.0,74.1824,74.3615,74.1749,74.3167,2159900.0
2009-07-30 15:05:00,99.57,99.59,99.53,99.58,1021500.0,74.3167,74.3316,74.2869,74.3242,1021500.0
2009-07-30 15:10:00,99.58,99.6,99.48,99.49,2387300.0,74.3242,74.3391,74.2495,74.257,2387300.0
2009-07-30 15:15:00,99.48,99.56,99.45,99.54,1511900.0,74.2495,74.3092,74.2271,74.2943,1511900.0
2009-07-30 15:20:00,99.54,99.6,99.49,99.52,1402800.0,74.2943,74.3391,74.257,74.2794,1402800.0
2009-07-30 15:25:00,99.51,99.52,99.4,99.51,1948000.0,74.2719,74.2794,74.1898,74.2719,1948000.0
2009-07-30 15:30:00,99.5,99.52,99.27,99.27,1746100.0,74.2645,74.2794,74.0928,74.0928,1746100.0
2009-07-30 15:35:00,99.27,99.28,99.0,99.13,5154500.0,74.0928,74.1003,73.8913,73.9883,5154500.0
2009-07-30 15:40:00,99.12,99.13,98.65,98.81,9016600.0,73.9808,73.9883,73.63,73.7495,9016600.0
2009-07-30 15:45:00,98.81,98.98,98.76,98.9,5804400.0,73.7495,73.8763,73.7121,73.8166,5804400.0
2009-07-30 15:50:00,98.9,99.09,98.75,98.76,5923500.0,73.8166,73.9584,73.7047,73.7121,5923500.0
2009-07-30 15:55:00,98.75,98.83,98.68,98.71,9385800.0,73.7047,73.7644,73.6524,73.6748,9385800.0
2009-07-31 09:30:00,98.65,98.84,98.56,98.82,5776700.0,73.63,73.7719,73.5629,73.7569,5776700.0
2009-07-31 09:35:00,98.83,99.08,98.81,98.95,4934600.0,73.7644,73.951,73.7495,73.854,4934600.0
2009-07-31 09:40:00,98.96,99.33,98.94,99.18,6100700.0,73.8614,74.1376,73.8465,74.0256,6100700.0
2009-07-31 09:45:00,99.19,99.46,99.12,99.27,4052200.0,74.0331,74.2346,73.9808,74.0928,4052200.0
2009-07-31 09:50:00,99.27,99.33,99.0,99.12,4214000.0,74.0928,74.1376,73.8913,73.9808,4214000.0
2009-07-31 09:55:00,99.11,99.18,98.88,98.92,6102900.0,73.9734,74.0256,73.8017,73.8316,6102900.0
2009-07-31 10:00:00,98.92,98.93,98.42,98.63,8102400.0,73.8316,73.839,73.4584,73.6151,8102400.0
2009-07-31 10:05:00,98.63,98.76,98.38,98.72,5055200.0,73.6151,73.7121,73.4285,73.6823,5055200.0
2009-07-31 10:10:00,98.72,98.93,98.71,98.83,5098200.0,73.6823,73.839,73.6748,73.7644,5098200.0
2009-07-31 10:15:00,98.83,98.97,98.76,98.8,3699400.0,73.7644,73.8689,73.7121,73.742,3699400.0
2009-07-31 10:20:00,98.8,99.01,98.77,99.01,2877000.0,73.742,73.8987,73.7196,73.8987,2877000.0
2009-07-31 10:25:00,99.01,99.06,98.86,98.9,2380700.0,73.8987,73.9361,73.7868,73.8166,2380700.0
2009-07-31 10:30:00,98.9,99.02,98.89,99.01,2009800.0,73.8166,73.9062,73.8092,73.8987,2009800.0
2009-07-31 10:35:00,99.01,99.01,98.84,98.94,1396300.0,73.8987,73.8987,73.7719,73.8465,1396300.0
2009-07-31 10:40:00,98.94,99.22,98.89,99.22,2241500.0,73.8465,74.0555,73.8092,74.0555,2241500.0
2009-07-31 10:45:00,99.23,99.27,99.04,99.08,2188500.0,74.0629,74.0928,73.9211,73.951,2188500.0
2009-07-31 10:50:00,99.08,99.12,99.0,99.08,1509200.0,73.951,73.9808,73.8913,73.951,1509200.0
2009-07-31 10:55:00,99.08,99.18,99.03,99.09,2070100.0,73.951,74.0256,73.9137,73.9584,2070100.0
2009-07-31 11:00:00,99.08,99.12,98.94,99.03,2517700.0,73.951,73.9808,73.8465,73.9137,2517700.0
2009-07-31 11:05:00,99.02,99.05,98.91,98.95,1602800.0,73.9062,73.9286,73.8241,73.854,1602800.0
2009-07-31 11:10:00,98.94,99.12,98.94,99.07,1482800.0,73.8465,73.9808,73.8465,73.9435,1482800.0
2009-07-31 11:15:00,99.08,99.1,98.8,98.82,2181200.0,73.951,73.9659,73.742,73.7569,2181200.0
2009-07-31 11:20:00,98.83,98.98,98.8,98.84,1335800.0,73.7644,73.8763,73.742,73.7719,1335800.0
2009-07-31 11:25:00,98.83,99.0,98.82,98.88,1069400.0,73.7644,73.8913,73.7569,73.8017,1069400.0
2009-07-31 11:30:00,98.88,98.91,98.72,98.9,2266300.0,73.8017,73.8241,73.6823,73.8166,2266300.0
2009-07-31 11:35:00,98.9,99.06,98.89,98.99,1784500.0,73.8166,73.9361,73.8092,73.8838,1784500.0
2009-07-31 11:40:00,98.99,99.11,98.97,99.02,974800.0,73.8838,73.9734,73.8689,73.9062,974800.0
2009-07-31 11:45:00,99.02,99.04,98.93,98.97,631300.0,73.9062,73.9211,73.839,73.8689,631300.0
2009-07-31 11:50:00,98.96,99.16,98.96,99.1,1562900.0,73.8614,74.0107,73.8614,73.9659,1562900.0
2009-07-31 11:55:00,99.1,99.14,98.99,99.03,1465400.0,73.9659,73.9958,73.8838,73.9137,1465400.0
2009-07-31 12:00:00,99.04,99.08,98.93,98.94,1637600.0,73.9211,73.951,73.839,73.8465,1637600.0
2009-07-31 12:05:00,98.94,98.96,98.87,98.92,1236500.0,73.8465,73.8614,73.7942,73.8316,1236500.0
2009-07-31 12:10:00,98.92,98.97,98.88,98.89,742600.0,73.8316,73.8689,73.8017,73.8092,742600.0
2009-07-31 12:15:00,98.9,98.9,98.78,98.89,715500.0,73.8166,73.8166,73.7271,73.8092,715500.0
2009-07-31 12:20:00,98.9,99.08,98.88,99.04,1693100.0,73.8166,73.951,73.8017,73.9211,1693100.0
2009-07-31 12:25:00,99.05,99.09,99.01,99.04,400700.0,73.9286,73.9584,73.8987,73.9211,400700.0
2009-07-31 12:30:00,99.04,99.07,98.85,98.9,911100.0,73.9211,73.9435,73.7793,73.8166,911100.0
2009-07-31 12:35:00,98.9,98.91,98.85,98.87,641500.0,73.8166,73.8241,73.7793,73.7942,641500.0
2009-07-31 12:40:00,98.87,98.89,98.78,98.85,1063500.0,73.7942,73.8092,73.7271,73.7793,1063500.0
2009-07-31 12:45:00,98.84,98.88,98.79,98.86,612800.0,73.7719,73.8017,73.7345,73.7868,612800.0
2009-07-31 12:50:00,98.86,98.88,98.79,98.84,710200.0,73.7868,73.8017,73.7345,73.7719,710200.0
2009-07-31 12:55:00,98.85,98.95,98.85,98.9,484100.0,73.7793,73.854,73.7793,73.8166,484100.0
2009-07-31 13:00:00,98.9,98.9,98.78,98.82,942600.0,73.8166,73.8166,73.7271,73.7569,942600.0
2009-07-31 13:05:00,98.82,98.92,98.82,98.89,642600.0,73.7569,73.8316,73.7569,73.8092,642600.0
2009-07-31 13:10:00,98.91,98.96,98.87,98.88,979800.0,73.8241,73.8614,73.7942,73.8017,979800.0
2009-07-31 13:15:00,98.88,98.92,98.84,98.85,859900.0,73.8017,73.8316,73.7719,73.7793,859900.0
2009-07-31 13:20:00,98.86,98.91,98.85,98.87,709400.0,73.7868,73.8241,73.7793,73.7942,709400.0
2009-07-31 13:25:00,98.88,99.0,98.87,98.99,706500.0,73.8017,73.8913,73.7942,73.8838,706500.0
2009-07-31 13:30:00,98.99,99.05,98.97,99.02,1526100.0,73.8838,73.9286,73.8689,73.9062,1526100.0
2009-07-31 13:35:00,99.02,99.04,98.95,99.0,623000.0,73.9062,73.9211,73.854,73.8913,623000.0
2009-07-31 13:40:00,98.99,99.14,98.98,99.11,979100.0,73.8838,73.9958,73.8763,73.9734,979100.0
2009-07-31 13:45:00,99.11,99.18,99.1,99.12,1340800.0,73.9734,74.0256,73.9659,73.9808,1340800.0
2009-07-31 13:50:00,99.12,99.14,99.07,99.1,699300.0,73.9808,73.9958,73.9435,73.9659,699300.0
2009-07-31 13:55:00,99.1,99.14,99.07,99.1,955600.0,73.9659,73.9958,73.9435,73.9659,955600.0
2009-07-31 14:00:00,99.09,99.19,99.07,99.18,899000.0,73.9584,74.0331,73.9435,74.0256,899000.0
2009-07-31 14:05:00,99.19,99.2,98.99,99.12,1753700.0,74.0331,74.0405,73.8838,73.9808,1753700.0
2009-07-31 14:10:00,99.11,99.37,99.11,99.33,3173000.0,73.9734,74.1674,73.9734,74.1376,3173000.0
2009-07-31 14:15:00,99.32,99.36,99.27,99.32,1148200.0,74.1301,74.16,74.0928,74.1301,1148200.0
2009-07-31 14:20:00,99.31,99.38,99.22,99.24,957800.0,74.1226,74.1749,74.0555,74.0704,957800.0
2009-07-31 14:25:00,99.24,99.36,99.24,99.29,907100.0,74.0704,74.16,74.0704,74.1077,907100.0
2009-07-31 14:30:00,99.29,99.32,99.24,99.26,376200.0,74.1077,74.1301,74.0704,74.0853,376200.0
2009-07-31 14:35:00,99.27,99.27,99.05,99.08,2027500.0,74.0928,74.0928,73.9286,73.951,2027500.0
2009-07-31 14:40:00,99.08,99.1,98.89,98.97,2064700.0,73.951,73.9659,73.8092,73.8689,2064700.0
2009-07-31 14:45:00,98.96,99.03,98.91,99.03,1219500.0,73.8614,73.9137,73.8241,73.9137,1219500.0
2009-07-31 14:50:00,99.0,99.08,98.98,98.99,926500.0,73.8913,73.951,73.8763,73.8838,926500.0
2009-07-31 14:55:00,98.98,99.03,98.9,99.0,1283300.0,73.8763,73.9137,73.8166,73.8913,1283300.0
2009-07-31 15:00:00,98.99,99.02,98.94,98.99,1282600.0,73.8838,73.9062,73.8465,73.8838,1282600.0
2009-07-31 15:05:00,98.98,99.13,98.98,99.08,1301500.0,73.8763,73.9883,73.8763,73.951,1301500.0
2009-07-31 15:10:00,99.07,99.12,99.04,99.07,1131300.0,73.9435,73.9808,73.9211,73.9435,1131300.0
2009-07-31 15:15:00,99.07,99.2,99.01,99.18,1233800.0,73.9435,74.0405,73.8987,74.0256,1233800.0
2009-07-31 15:20:00,99.19,99.41,99.16,99.33,3495100.0,74.0331,74.1973,74.0107,74.1376,3495100.0
2009-07-31 15:25:00,99.33,99.47,99.27,99.32,3219500.0,74.1376,74.2421,74.0928,74.1301,3219500.0
2009-07-31 15:30:00,99.33,99.33,99.12,99.25,3242700.0,74.1376,74.1376,73.9808,74.0779,3242700.0
2009-07-31 15:35:00,99.21,99.24,99.05,99.08,2239700.0,74.048,74.0704,73.9286,73.951,2239700.0
2009-07-31 15:40:00,99.08,99.08,98.82,98.88,5265500.0,73.951,73.951,73.7569,73.8017,5265500.0
2009-07-31 15:45:00,98.88,99.02,98.83,98.95,4220100.0,73.8017,73.9062,73.7644,73.854,4220100.0
2009-07-31 15:50:00,98.94,98.96,98.69,98.94,4948600.0,73.8465,73.8614,73.6599,73.8465,4948600.0
2009-07-31 15:55:00,98.94,99.06,98.8,98.83,8745100.0,73.8465,73.9361,73.742,73.7644,8745100.0
2009-08-03 09:30:00,99.85,99.92,99.74,99.81,5692400.0,74.5257,74.5779,74.4436,74.4958,5692400.0
2009-08-03 09:35:00,99.82,100.01,99.72,99.81,4600700.0,74.5033,74.6451,74.4287,74.4958,4600700.0
2009-08-03 09:40:00,99.81,99.82,99.37,99.54,4827000.0,74.4958,74.5033,74.1674,74.2943,4827000.0
2009-08-03 09:45:00,99.55,99.59,99.45,99.52,3651800.0,74.3018,74.3316,74.2271,74.2794,3651800.0
2009-08-03 09:50:00,99.51,99.52,99.31,99.46,4750100.0,74.2719,74.2794,74.1226,74.2346,4750100.0
2009-08-03 09:55:00,99.45,99.68,99.42,99.63,3171300.0,74.2271,74.3988,74.2047,74.3615,3171300.0
2009-08-03 10:00:00,99.64,99.99,99.62,99.9,9064700.0,74.369,74.6302,74.354,74.563,9064700.0
2009-08-03 10:05:00,99.9,100.06,99.62,99.63,5437500.0,74.563,74.6824,74.354,74.3615,5437500.0
2009-08-03 10:10:00,99.63,100.05,99.61,100.04,2961500.0,74.3615,74.675,74.3466,74.6675,2961500.0
2009-08-03 10:15:00,100.04,100.15,99.88,99.92,3532400.0,74.6675,74.7496,74.5481,74.5779,3532400.0
2009-08-03 10:20:00,99.92,100.05,99.89,99.94,1746100.0,74.5779,74.675,74.5555,74.5929,1746100.0
2009-08-03 10:25:00,99.94,100.12,99.92,100.07,1591100.0,74.5929,74.7272,74.5779,74.6899,1591100.0
2009-08-03 10:30:00,100.08,100.35,100.07,100.23,4937600.0,74.6974,74.8989,74.6899,74.8093,4937600.0
2009-08-03 10:35:00,100.23,100.31,100.15,100.22,1796400.0,74.8093,74.869,74.7496,74.8018,1796400.0
2009-08-03 10:40:00,100.22,100.25,100.04,100.09,2577600.0,74.8018,74.8242,74.6675,74.7048,2577600.0
2009-08-03 10:45:00,100.1,100.18,100.08,100.13,1455200.0,74.7123,74.772,74.6974,74.7347,1455200.0
2009-08-03 10:50:00,100.13,100.22,100.07,100.07,1360500.0,74.7347,74.8018,74.6899,74.6899,1360500.0
2009-08-03 10:55:00,100.07,100.13,99.8,99.86,2808300.0,74.6899,74.7347,74.4884,74.5332,2808300.0
2009-08-03 11:00:00,99.86,99.96,99.85,99.88,1710200.0,74.5332,74.6078,74.5257,74.5481,1710200.0
2009-08-03 11:05:00,99.88,99.93,99.81,99.92,1192400.0,74.5481,74.5854,74.4958,74.5779,1192400.0
2009-08-03 11:10:00,99.92,99.94,99.82,99.87,935500.0,74.5779,74.5929,74.5033,74.5406,935500.0
2009-08-03 11:15:00,99.82,99.84,99.67,99.74,2589500.0,74.5033,74.5182,74.3913,74.4436,2589500.0
2009-08-03 11:20:00,99.74,99.91,99.67,99.87,2267500.0,74.4436,74.5705,74.3913,74.5406,2267500.0
2009-08-03 11:25:00,99.87,99.94,99.74,99.77,1840300.0,74.5406,74.5929,74.4436,74.466,1840300.0
2009-08-03 11:30:00,99.77,99.87,99.74,99.79,591700.0,74.466,74.5406,74.4436,74.4809,591700.0
2009-08-03 11:35:00,99.78,99.88,99.78,99.85,448000.0,74.4734,74.5481,74.4734,74.5257,448000.0
2009-08-03 11:40:00,99.85,99.99,99.8,99.98,1143300.0,74.5257,74.6302,74.4884,74.6227,1143300.0
2009-08-03 11:45:00,99.98,100.04,99.89,100.01,1781800.0,74.6227,74.6675,74.5555,74.6451,1781800.0
2009-08-03 11:50:00,100.02,100.02,99.93,99.93,340600.0,74.6526,74.6526,74.5854,74.5854,340600.0
2009-08-03 11:55:00,99.94,100.07,99.92,100.06,807300.0,74.5929,74.6899,74.5779,74.6824,807300.0
2009-08-03 12:00:00,100.06,100.08,99.99,100.04,702400.0,74.6824,74.6974,74.6302,74.6675,702400.0
2009-08-03 12:05:00,100.04,100.13,100.04,100.11,928000.0,74.6675,74.7347,74.6675,74.7197,928000.0
2009-08-03 12:10:00,100.1,100.15,100.06,100.07,936000.0,74.7123,74.7496,74.6824,74.6899,936000.0
2009-08-03 12:15:00,100.07,100.1,100.01,100.06,724700.0,74.6899,74.7123,74.6451,74.6824,724700.0
2009-08-03 12:20:00,100.06,100.08,100.0,100.07,440800.0,74.6824,74.6974,74.6376,74.6899,440800.0
2009-08-03 12:25:00,100.06,100.08,100.0,100.02,571500.0,74.6824,74.6974,74.6376,74.6526,571500.0
2009-08-03 12:30:00,100.02,100.13,100.01,100.02,860700.0,74.6526,74.7347,74.6451,74.6526,860700.0
2009-08-03 12:35:00,100.02,100.04,99.78,99.9,2090800.0,74.6526,74.6675,74.4734,74.563,2090800.0
2009-08-03 12:40:00,99.9,99.98,99.9,99.96,640800.0,74.563,74.6227,74.563,74.6078,640800.0
2009-08-03 12:45:00,99.96,100.07,99.96,100.07,997100.0,74.6078,74.6899,74.6078,74.6899,997100.0
2009-08-03 12:50:00,100.06,100.11,100.01,100.07,540600.0,74.6824,74.7197,74.6451,74.6899,540600.0
2009-08-03 12:55:00,100.08,100.09,100.01,100.06,524400.0,74.6974,74.7048,74.6451,74.6824,524400.0
2009-08-03 13:00:00,100.06,100.22,100.06,100.18,1290000.0,74.6824,74.8018,74.6824,74.772,1290000.0
2009-08-03 13:05:00,100.18,100.28,100.15,100.18,1462200.0,74.772,74.8466,74.7496,74.772,1462200.0
2009-08-03 13:10:00,100.19,100.21,100.11,100.12,606300.0,74.7795,74.7944,74.7197,74.7272,606300.0
2009-08-03 13:15:00,100.11,100.18,100.06,100.17,1238600.0,74.7197,74.772,74.6824,74.7645,1238600.0
2009-08-03 13:20:00,100.17,100.23,100.13,100.19,748300.0,74.7645,74.8093,74.7347,74.7795,748300.0
2009-08-03 13:25:00,100.2,100.21,100.16,100.17,436400.0,74.7869,74.7944,74.7571,74.7645,436400.0
2009-08-03 13:30:00,100.17,100.31,100.17,100.23,1199800.0,74.7645,74.869,74.7645,74.8093,1199800.0
2009-08-03 13:35:00,100.23,100.24,100.16,100.21,782200.0,74.8093,74.8168,74.7571,74.7944,782200.0
2009-08-03 13:40:00,100.21,100.29,100.21,100.26,653300.0,74.7944,74.8541,74.7944,74.8317,653300.0
2009-08-03 13:45:00,100.25,100.27,100.2,100.24,352000.0,74.8242,74.8392,74.7869,74.8168,352000.0
2009-08-03 13:50:00,100.25,100.25,100.16,100.19,546400.0,74.8242,74.8242,74.7571,74.7795,546400.0
2009-08-03 13:55:00,100.19,100.23,100.15,100.23,793000.0,74.7795,74.8093,74.7496,74.8093,793000.0
2009-08-03 14:00:00,100.22,100.42,100.22,100.4,2250800.0,74.8018,74.9511,74.8018,74.9362,2250800.0
2009-08-03 14:05:00,100.4,100.46,100.34,100.36,1112300.0,74.9362,74.981,74.8914,74.9063,1112300.0
2009-08-03 14:10:00,100.37,100.44,100.35,100.38,1546300.0,74.9138,74.9661,74.8989,74.9213,1546300.0
2009-08-03 14:15:00,100.37,100.43,100.36,100.39,847600.0,74.9138,74.9586,74.9063,74.9287,847600.0
2009-08-03 14:20:00,100.39,100.5,100.38,100.48,1829600.0,74.9287,75.0108,74.9213,74.9959,1829600.0
2009-08-03 14:25:00,100.48,100.53,100.36,100.36,2793500.0,74.9959,75.0332,74.9063,74.9063,2793500.0
2009-08-03 14:30:00,100.37,100.41,100.25,100.25,1974800.0,74.9138,74.9437,74.8242,74.8242,1974800.0
2009-08-03 14:35:00,100.25,100.35,100.23,100.3,1721700.0,74.8242,74.8989,74.8093,74.8616,1721700.0
2009-08-03 14:40:00,100.29,100.4,100.29,100.33,690800.0,74.8541,74.9362,74.8541,74.884,690800.0
2009-08-03 14:45:00,100.33,100.39,100.29,100.32,921800.0,74.884,74.9287,74.8541,74.8765,921800.0
2009-08-03 14:50:00,100.32,100.33,100.21,100.3,1100300.0,74.8765,74.884,74.7944,74.8616,1100300.0
2009-08-03 14:55:00,100.29,100.3,100.19,100.19,752900.0,74.8541,74.8616,74.7795,74.7795,752900.0
2009-08-03 15:00:00,100.2,100.33,100.18,100.29,1127400.0,74.7869,74.884,74.772,74.8541,1127400.0
2009-08-03 15:05:00,100.29,100.33,100.21,100.28,685600.0,74.8541,74.884,74.7944,74.8466,685600.0
2009-08-03 15:10:00,100.28,100.34,100.26,100.33,947400.0,74.8466,74.8914,74.8317,74.884,947400.0
2009-08-03 15:15:00,100.33,100.36,100.27,100.35,819400.0,74.884,74.9063,74.8392,74.8989,819400.0
2009-08-03 15:20:00,100.34,100.37,100.29,100.35,938500.0,74.8914,74.9138,74.8541,74.8989,938500.0
2009-08-03 15:25:00,100.36,100.47,100.3,100.35,2361600.0,74.9063,74.9884,74.8616,74.8989,2361600.0
2009-08-03 15:30:00,100.35,100.38,100.22,100.3,2236200.0,74.8989,74.9213,74.8018,74.8616,2236200.0
2009-08-03 15:35:00,100.3,100.37,100.22,100.22,2560900.0,74.8616,74.9138,74.8018,74.8018,2560900.0
2009-08-03 15:40:00,100.22,100.31,100.12,100.13,2535300.0,74.8018,74.869,74.7272,74.7347,2535300.0
2009-08-03 15:45:00,100.13,100.25,100.04,100.17,3574200.0,74.7347,74.8242,74.6675,74.7645,3574200.0
2009-08-03 15:50:00,100.16,100.33,100.15,100.27,3166800.0,74.7571,74.884,74.7496,74.8392,3166800.0
2009-08-03 15:55:00,100.28,100.41,100.15,100.39,7512500.0,74.8466,74.9437,74.7496,74.9287,7512500.0
2009-08-04 09:30:00,99.99,100.09,99.78,99.87,5391600.0,74.6302,74.7048,74.4734,74.5406,5391600.0
2009-08-04 09:35:00,99.88,100.0,99.82,99.94,3049500.0,74.5481,74.6376,74.5033,74.5929,3049500.0
2009-08-04 09:40:00,99.95,100.0,99.85,99.9,2589700.0,74.6003,74.6376,74.5257,74.563,2589700.0
2009-08-04 09:45:00,99.89,100.03,99.81,99.93,2625600.0,74.5555,74.66,74.4958,74.5854,2625600.0
2009-08-04 09:50:00,99.93,99.98,99.82,99.9,1822900.0,74.5854,74.6227,74.5033,74.563,1822900.0
2009-08-04 09:55:00,99.9,100.17,99.88,100.1,2814400.0,74.563,74.7645,74.5481,74.7123,2814400.0
2009-08-04 10:00:00,100.1,100.36,100.06,100.22,6666400.0,74.7123,74.9063,74.6824,74.8018,6666400.0
2009-08-04 10:05:00,100.21,100.25,100.09,100.15,2632800.0,74.7944,74.8242,74.7048,74.7496,2632800.0
2009-08-04 10:10:00,100.15,100.34,100.07,100.27,2492700.0,74.7496,74.8914,74.6899,74.8392,2492700.0
2009-08-04 10:15:00,100.28,100.32,100.11,100.11,2232200.0,74.8466,74.8765,74.7197,74.7197,2232200.0
2009-08-04 10:20:00,100.1,100.18,100.0,100.07,1989100.0,74.7123,74.772,74.6376,74.6899,1989100.0
2009-08-04 10:25:00,100.08,100.1,99.9,100.01,2026300.0,74.6974,74.7123,74.563,74.6451,2026300.0
2009-08-04 10:30:00,100.01,100.12,99.9,100.03,2717900.0,74.6451,74.7272,74.563,74.66,2717900.0
2009-08-04 10:35:00,100.03,100.11,100.0,100.05,920100.0,74.66,74.7197,74.6376,74.675,920100.0
2009-08-04 10:40:00,100.04,100.22,100.04,100.19,1129800.0,74.6675,74.8018,74.6675,74.7795,1129800.0
2009-08-04 10:45:00,100.18,100.28,100.17,100.2,1310300.0,74.772,74.8466,74.7645,74.7869,1310300.0
2009-08-04 10:50:00,100.19,100.26,100.14,100.25,986800.0,74.7795,74.8317,74.7421,74.8242,986800.0
2009-08-04 10:55:00,100.25,100.29,100.2,100.25,1219600.0,74.8242,74.8541,74.7869,74.8242,1219600.0
2009-08-04 11:00:00,100.25,100.41,100.24,100.37,1716200.0,74.8242,74.9437,74.8168,74.9138,1716200.0
2009-08-04 11:05:00,100.36,100.4,100.31,100.35,1369400.0,74.9063,74.9362,74.869,74.8989,1369400.0
2009-08-04 11:10:00,100.35,100.5,100.34,100.44,1692500.0,74.8989,75.0108,74.8914,74.9661,1692500.0
2009-08-04 11:15:00,100.45,100.48,100.39,100.45,1054700.0,74.9735,74.9959,74.9287,74.9735,1054700.0
2009-08-04 11:20:00,100.46,100.48,100.26,100.33,1592300.0,74.981,74.9959,74.8317,74.884,1592300.0
2009-08-04 11:25:00,100.33,100.41,100.29,100.39,860100.0,74.884,74.9437,74.8541,74.9287,860100.0
2009-08-04 11:30:00,100.38,100.43,100.33,100.38,1388000.0,74.9213,74.9586,74.884,74.9213,1388000.0
2009-08-04 11:35:00,100.38,100.54,100.37,100.52,1421900.0,74.9213,75.0407,74.9138,75.0258,1421900.0
2009-08-04 11:40:00,100.51,100.62,100.33,100.57,2061000.0,75.0183,75.1004,74.884,75.0631,2061000.0
2009-08-04 11:45:00,100.57,100.6,100.44,100.45,1723900.0,75.0631,75.0855,74.9661,74.9735,1723900.0
2009-08-04 11:50:00,100.45,100.47,100.34,100.42,1149700.0,74.9735,74.9884,74.8914,74.9511,1149700.0
2009-08-04 11:55:00,100.43,100.57,100.43,100.53,1105500.0,74.9586,75.0631,74.9586,75.0332,1105500.0
2009-08-04 12:00:00,100.53,100.53,100.43,100.49,1161100.0,75.0332,75.0332,74.9586,75.0034,1161100.0
2009-08-04 12:05:00,100.49,100.6,100.48,100.59,695800.0,75.0034,75.0855,74.9959,75.078,695800.0
2009-08-04 12:10:00,100.6,100.63,100.51,100.62,1128200.0,75.0855,75.1079,75.0183,75.1004,1128200.0
2009-08-04 12:15:00,100.61,100.68,100.52,100.64,2214800.0,75.0929,75.1452,75.0258,75.1153,2214800.0
2009-08-04 12:20:00,100.64,100.74,100.45,100.71,1943800.0,75.1153,75.19,74.9735,75.1676,1943800.0
2009-08-04 12:25:00,100.71,100.77,100.67,100.69,1658800.0,75.1676,75.2124,75.1377,75.1526,1658800.0
2009-08-04 12:30:00,100.68,100.72,100.25,100.71,688400.0,75.1452,75.175,74.8242,75.1676,688400.0
2009-08-04 12:35:00,100.71,100.75,100.25,100.61,1163300.0,75.1676,75.1974,74.8242,75.0929,1163300.0
2009-08-04 12:40:00,100.61,100.7,100.6,100.65,595900.0,75.0929,75.1601,75.0855,75.1228,595900.0
2009-08-04 12:45:00,100.65,100.77,100.63,100.75,948000.0,75.1228,75.2124,75.1079,75.1974,948000.0
2009-08-04 12:50:00,100.76,100.8,100.68,100.79,1337600.0,75.2049,75.2347,75.1452,75.2273,1337600.0
2009-08-04 12:55:00,100.77,100.84,100.73,100.82,1395600.0,75.2124,75.2646,75.1825,75.2497,1395600.0
2009-08-04 13:00:00,100.81,100.84,100.71,100.73,1596400.0,75.2422,75.2646,75.1676,75.1825,1596400.0
2009-08-04 13:05:00,100.72,100.75,100.67,100.68,1392600.0,75.175,75.1974,75.1377,75.1452,1392600.0
2009-08-04 13:10:00,100.69,100.7,100.66,100.68,418100.0,75.1526,75.1601,75.1303,75.1452,418100.0
2009-08-04 13:15:00,100.68,100.71,100.6,100.6,586000.0,75.1452,75.1676,75.0855,75.0855,586000.0
2009-08-04 13:20:00,100.61,100.68,100.57,100.67,757600.0,75.0929,75.1452,75.0631,75.1377,757600.0
2009-08-04 13:25:00,100.67,100.71,100.63,100.66,1144600.0,75.1377,75.1676,75.1079,75.1303,1144600.0
2009-08-04 13:30:00,100.66,100.67,100.63,100.64,501500.0,75.1303,75.1377,75.1079,75.1153,501500.0
2009-08-04 13:35:00,100.65,100.68,100.6,100.63,1425800.0,75.1228,75.1452,75.0855,75.1079,1425800.0
2009-08-04 13:40:00,100.62,100.65,100.58,100.58,617200.0,75.1004,75.1228,75.0705,75.0705,617200.0
2009-08-04 13:45:00,100.58,100.62,100.48,100.48,2161600.0,75.0705,75.1004,74.9959,74.9959,2161600.0
2009-08-04 13:50:00,100.48,100.51,100.35,100.39,3044300.0,74.9959,75.0183,74.8989,74.9287,3044300.0
2009-08-04 13:55:00,100.39,100.39,100.21,100.26,4218800.0,74.9287,74.9287,74.7944,74.8317,4218800.0
2009-08-04 14:00:00,100.25,100.28,100.16,100.28,2429000.0,74.8242,74.8466,74.7571,74.8466,2429000.0
2009-08-04 14:05:00,100.28,100.29,100.2,100.28,2021000.0,74.8466,74.8541,74.7869,74.8466,2021000.0
2009-08-04 14:10:00,100.28,100.34,100.23,100.31,2326700.0,74.8466,74.8914,74.8093,74.869,2326700.0
2009-08-04 14:15:00,100.3,100.34,100.24,100.3,2057100.0,74.8616,74.8914,74.8168,74.8616,2057100.0
2009-08-04 14:20:00,100.29,100.36,100.26,100.32,1048100.0,74.8541,74.9063,74.8317,74.8765,1048100.0
2009-08-04 14:25:00,100.32,100.41,100.31,100.38,2060000.0,74.8765,74.9437,74.869,74.9213,2060000.0
2009-08-04 14:30:00,100.39,100.47,100.38,100.41,1233200.0,74.9287,74.9884,74.9213,74.9437,1233200.0
2009-08-04 14:35:00,100.41,100.55,100.41,100.52,916300.0,74.9437,75.0482,74.9437,75.0258,916300.0
2009-08-04 14:40:00,100.53,100.6,100.49,100.49,1347100.0,75.0332,75.0855,75.0034,75.0034,1347100.0
2009-08-04 14:45:00,100.49,100.53,100.36,100.37,1522700.0,75.0034,75.0332,74.9063,74.9138,1522700.0
2009-08-04 14:50:00,100.37,100.38,100.21,100.31,2262300.0,74.9138,74.9213,74.7944,74.869,2262300.0
2009-08-04 14:55:00,100.3,100.34,100.23,100.27,1386200.0,74.8616,74.8914,74.8093,74.8392,1386200.0
2009-08-04 15:00:00,100.26,100.38,100.19,100.31,1818600.0,74.8317,74.9213,74.7795,74.869,1818600.0
2009-08-04 15:05:00,100.31,100.51,100.3,100.41,1772600.0,74.869,75.0183,74.8616,74.9437,1772600.0
2009-08-04 15:10:00,100.41,100.45,100.31,100.37,1251300.0,74.9437,74.9735,74.869,74.9138,1251300.0
2009-08-04 15:15:00,100.37,100.37,100.25,100.33,969400.0,74.9138,74.9138,74.8242,74.884,969400.0
2009-08-04 15:20:00,100.32,100.45,100.3,100.35,1054700.0,74.8765,74.9735,74.8616,74.8989,1054700.0
2009-08-04 15:25:00,100.35,100.37,100.25,100.26,963700.0,74.8989,74.9138,74.8242,74.8317,963700.0
2009-08-04 15:30:00,100.26,100.34,100.15,100.17,1655900.0,74.8317,74.8914,74.7496,74.7645,1655900.0
2009-08-04 15:35:00,100.18,100.26,100.15,100.19,2084600.0,74.772,74.8317,74.7496,74.7795,2084600.0
2009-08-04 15:40:00,100.2,100.35,100.16,100.29,4320300.0,74.7869,74.8989,74.7571,74.8541,4320300.0
2009-08-04 15:45:00,100.29,100.36,100.24,100.26,3624600.0,74.8541,74.9063,74.8168,74.8317,3624600.0
2009-08-04 15:50:00,100.26,100.52,100.26,100.5,4356500.0,74.8317,75.0258,74.8317,75.0108,4356500.0
2009-08-04 15:55:00,100.49,100.69,100.49,100.69,7877700.0,75.0034,75.1526,75.0034,75.1526,7877700.0
2009-08-04 16:00:00,100.67,100.82,100.36,100.77,2922000.0,75.1377,75.2497,74.9063,75.2124,2922000.0
2009-08-04 16:05:00,100.77,100.86,99.92,100.85,1559600.0,75.2124,75.2795,74.5779,75.2721,1559600.0
2009-08-04 16:10:00,100.86,100.93,100.83,100.92,1585100.0,75.2795,75.3318,75.2571,75.3243,1585100.0
2009-08-05 09:30:00,100.78,100.78,100.47,100.52,3411600.0,75.2198,75.2198,74.9884,75.0258,3411600.0
2009-08-05 09:35:00,100.53,100.78,100.49,100.78,4008600.0,75.0332,75.2198,75.0034,75.2198,4008600.0
2009-08-05 09:40:00,100.78,100.86,100.57,100.71,3508800.0,75.2198,75.2795,75.0631,75.1676,3508800.0
2009-08-05 09:45:00,100.7,100.75,100.34,100.4,4234700.0,75.1601,75.1974,74.8914,74.9362,4234700.0
2009-08-05 09:50:00,100.39,100.42,100.23,100.39,4296000.0,74.9287,74.9511,74.8093,74.9287,4296000.0
2009-08-05 09:55:00,100.39,100.39,100.13,100.25,3860000.0,74.9287,74.9287,74.7347,74.8242,3860000.0
2009-08-05 10:00:00,100.25,100.3,99.87,99.94,7043900.0,74.8242,74.8616,74.5406,74.5929,7043900.0
2009-08-05 10:05:00,99.94,100.08,99.83,99.9,3465200.0,74.5929,74.6974,74.5108,74.563,3465200.0
2009-08-05 10:10:00,99.9,99.94,99.73,99.88,4603500.0,74.563,74.5929,74.4361,74.5481,4603500.0
2009-08-05 10:15:00,99.88,99.89,99.66,99.71,2861700.0,74.5481,74.5555,74.3839,74.4212,2861700.0
2009-08-05 10:20:00,99.72,99.9,99.61,99.9,4121600.0,74.4287,74.563,74.3466,74.563,4121600.0
2009-08-05 10:25:00,99.89,99.99,99.87,99.95,2637100.0,74.5555,74.6302,74.5406,74.6003,2637100.0
2009-08-05 10:30:00,99.94,99.95,99.78,99.81,2296700.0,74.5929,74.6003,74.4734,74.4958,2296700.0
2009-08-05 10:35:00,99.81,99.88,99.73,99.75,2625600.0,74.4958,74.5481,74.4361,74.4511,2625600.0
2009-08-05 10:40:00,99.75,99.86,99.71,99.73,2865000.0,74.4511,74.5332,74.4212,74.4361,2865000.0
2009-08-05 10:45:00,99.73,99.76,99.58,99.68,3308600.0,74.4361,74.4585,74.3242,74.3988,3308600.0
2009-08-05 10:50:00,99.68,99.8,99.62,99.8,1692800.0,74.3988,74.4884,74.354,74.4884,1692800.0
2009-08-05 10:55:00,99.8,99.92,99.75,99.87,1466900.0,74.4884,74.5779,74.4511,74.5406,1466900.0
2009-08-05 11:00:00,99.86,99.91,99.82,99.84,1721000.0,74.5332,74.5705,74.5033,74.5182,1721000.0
2009-08-05 11:05:00,99.83,100.02,99.76,100.02,1729100.0,74.5108,74.6526,74.4585,74.6526,1729100.0
2009-08-05 11:10:00,100.02,100.05,99.97,100.05,1714200.0,74.6526,74.675,74.6153,74.675,1714200.0
2009-08-05 11:15:00,100.05,100.07,99.95,99.98,1363400.0,74.675,74.6899,74.6003,74.6227,1363400.0
2009-08-05 11:20:00,99.97,100.03,99.86,99.89,1364600.0,74.6153,74.66,74.5332,74.5555,1364600.0
2009-08-05 11:25:00,99.89,100.04,99.86,99.98,809900.0,74.5555,74.6675,74.5332,74.6227,809900.0
2009-08-05 11:30:00,99.99,99.99,99.88,99.96,863900.0,74.6302,74.6302,74.5481,74.6078,863900.0
2009-08-05 11:35:00,99.96,100.01,99.76,99.8,1490000.0,74.6078,74.6451,74.4585,74.4884,1490000.0
2009-08-05 11:40:00,99.8,99.84,99.79,99.84,985900.0,74.4884,74.5182,74.4809,74.5182,985900.0
2009-08-05 11:45:00,99.83,99.93,99.83,99.92,786900.0,74.5108,74.5854,74.5108,74.5779,786900.0
2009-08-05 11:50:00,99.93,99.99,99.92,99.95,638800.0,74.5854,74.6302,74.5779,74.6003,638800.0
2009-08-05 11:55:00,99.95,99.98,99.83,99.87,1029500.0,74.6003,74.6227,74.5108,74.5406,1029500.0
2009-08-05 12:00:00,99.87,99.89,99.82,99.88,439800.0,74.5406,74.5555,74.5033,74.5481,439800.0
2009-08-05 12:05:00,99.88,99.88,99.77,99.79,1167400.0,74.5481,74.5481,74.466,74.4809,1167400.0
2009-08-05 12:10:00,99.78,100.01,99.78,100.0,1044800.0,74.4734,74.6451,74.4734,74.6376,1044800.0
2009-08-05 12:15:00,100.0,100.12,99.95,100.1,1255000.0,74.6376,74.7272,74.6003,74.7123,1255000.0
2009-08-05 12:20:00,100.09,100.17,100.05,100.07,1104400.0,74.7048,74.7645,74.675,74.6899,1104400.0
2009-08-05 12:25:00,100.08,100.1,99.98,100.06,1215200.0,74.6974,74.7123,74.6227,74.6824,1215200.0
2009-08-05 12:30:00,100.05,100.09,100.01,100.01,600100.0,74.675,74.7048,74.6451,74.6451,600100.0
2009-08-05 12:35:00,100.0,100.03,99.93,99.93,1510500.0,74.6376,74.66,74.5854,74.5854,1510500.0
2009-08-05 12:40:00,99.93,100.07,99.93,100.01,535700.0,74.5854,74.6899,74.5854,74.6451,535700.0
2009-08-05 12:45:00,100.01,100.1,99.96,100.06,791500.0,74.6451,74.7123,74.6078,74.6824,791500.0
2009-08-05 12:50:00,100.05,100.12,100.02,100.02,533700.0,74.675,74.7272,74.6526,74.6526,533700.0
2009-08-05 12:55:00,100.03,100.05,99.88,99.92,1058400.0,74.66,74.675,74.5481,74.5779,1058400.0
2009-08-05 13:00:00,99.92,100.01,99.88,99.92,1169800.0,74.5779,74.6451,74.5481,74.5779,1169800.0
2009-08-05 13:05:00,99.92,99.93,99.72,99.79,2916500.0,74.5779,74.5854,74.4287,74.4809,2916500.0
2009-08-05 13:10:00,99.79,99.9,99.79,99.85,778000.0,74.4809,74.563,74.4809,74.5257,778000.0
2009-08-05 13:15:00,99.85,100.01,99.83,99.94,1699900.0,74.5257,74.6451,74.5108,74.5929,1699900.0
2009-08-05 13:20:00,99.94,100.02,99.89,100.01,835100.0,74.5929,74.6526,74.5555,74.6451,835100.0
2009-08-05 13:25:00,100.0,100.26,99.96,100.2,2598800.0,74.6376,74.8317,74.6078,74.7869,2598800.0
2009-08-05 13:30:00,100.21,100.26,100.19,100.23,1321100.0,74.7944,74.8317,74.7795,74.8093,1321100.0
2009-08-05 13:35:00,100.22,100.23,100.16,100.2,1135900.0,74.8018,74.8093,74.7571,74.7869,1135900.0
2009-08-05 13:40:00,100.2,100.32,100.18,100.2,2061200.0,74.7869,74.8765,74.772,74.7869,2061200.0
2009-08-05 13:45:00,100.2,100.25,100.12,100.14,1344700.0,74.7869,74.8242,74.7272,74.7421,1344700.0
2009-08-05 13:50:00,100.14,100.18,100.08,100.12,1173800.0,74.7421,74.772,74.6974,74.7272,1173800.0
2009-08-05 13:55:00,100.12,100.24,100.08,100.09,2028400.0,74.7272,74.8168,74.6974,74.7048,2028400.0
2009-08-05 14:00:00,100.1,100.14,100.03,100.12,2756800.0,74.7123,74.7421,74.66,74.7272,2756800.0
2009-08-05 14:05:00,100.12,100.2,100.12,100.15,690400.0,74.7272,74.7869,74.7272,74.7496,690400.0
2009-08-05 14:10:00,100.15,100.25,100.14,100.25,801400.0,74.7496,74.8242,74.7421,74.8242,801400.0
2009-08-05 14:15:00,100.25,100.26,100.18,100.19,825700.0,74.8242,74.8317,74.772,74.7795,825700.0
2009-08-05 14:20:00,100.19,100.24,100.12,100.22,662500.0,74.7795,74.8168,74.7272,74.8018,662500.0
2009-08-05 14:25:00,100.22,100.26,100.17,100.2,648300.0,74.8018,74.8317,74.7645,74.7869,648300.0
2009-08-05 14:30:00,100.2,100.24,100.16,100.21,831400.0,74.7869,74.8168,74.7571,74.7944,831400.0
2009-08-05 14:35:00,100.21,100.31,100.2,100.29,1129600.0,74.7944,74.869,74.7869,74.8541,1129600.0
2009-08-05 14:40:00,100.29,100.49,100.27,100.48,2630400.0,74.8541,75.0034,74.8392,74.9959,2630400.0
2009-08-05 14:45:00,100.48,100.63,100.44,100.63,2825300.0,74.9959,75.1079,74.9661,75.1079,2825300.0
2009-08-05 14:50:00,100.63,100.67,100.48,100.54,4181800.0,75.1079,75.1377,74.9959,75.0407,4181800.0
2009-08-05 14:55:00,100.53,100.62,100.51,100.61,1705700.0,75.0332,75.1004,75.0183,75.0929,1705700.0
2009-08-05 15:00:00,100.6,100.66,100.49,100.53,1448700.0,75.0855,75.1303,75.0034,75.0332,1448700.0
2009-08-05 15:05:00,100.53,100.56,100.51,100.53,788300.0,75.0332,75.0556,75.0183,75.0332,788300.0
2009-08-05 15:10:00,100.53,100.63,100.2,100.56,1424300.0,75.0332,75.1079,74.7869,75.0556,1424300.0
2009-08-05 15:15:00,100.56,100.61,100.55,100.56,745400.0,75.0556,75.0929,75.0482,75.0556,745400.0
2009-08-05 15:20:00,100.56,100.66,100.55,100.62,1236000.0,75.0556,75.1303,75.0482,75.1004,1236000.0
2009-08-05 15:25:00,100.62,100.79,100.62,100.76,2664400.0,75.1004,75.2273,75.1004,75.2049,2664400.0
2009-08-05 15:30:00,100.76,100.77,100.34,100.42,6608000.0,75.2049,75.2124,74.8914,74.9511,6608000.0
2009-08-05 15:35:00,100.42,100.45,100.33,100.42,2341200.0,74.9511,74.9735,74.884,74.9511,2341200.0
2009-08-05 15:40:00,100.43,100.51,100.36,100.47,2692500.0,74.9586,75.0183,74.9063,74.9884,2692500.0
2009-08-05 15:45:00,100.47,100.49,100.25,100.3,4151200.0,74.9884,75.0034,74.8242,74.8616,4151200.0
2009-08-05 15:50:00,100.3,100.42,100.29,100.4,3585100.0,74.8616,74.9511,74.8541,74.9362,3585100.0
2009-08-05 15:55:00,100.4,100.5,100.3,100.41,6865000.0,74.9362,75.0108,74.8616,74.9437,6865000.0
2009-08-06 09:30:00,100.87,100.97,100.73,100.91,5267800.0,75.287,75.3616,75.1825,75.3168,5267800.0
2009-08-06 09:35:00,100.91,100.97,100.66,100.85,4017300.0,75.3168,75.3616,75.1303,75.2721,4017300.0
2009-08-06 09:40:00,100.87,101.02,100.64,100.69,5737400.0,75.287,75.399,75.1153,75.1526,5737400.0
2009-08-06 09:45:00,100.69,100.71,100.39,100.39,3560300.0,75.1526,75.1676,74.9287,74.9287,3560300.0
2009-08-06 09:50:00,100.39,100.54,100.26,100.26,3196300.0,74.9287,75.0407,74.8317,74.8317,3196300.0
2009-08-06 09:55:00,100.26,100.31,100.15,100.22,3185500.0,74.8317,74.869,74.7496,74.8018,3185500.0
2009-08-06 10:00:00,100.21,100.21,100.0,100.14,4543000.0,74.7944,74.7944,74.6376,74.7421,4543000.0
2009-08-06 10:05:00,100.13,100.26,100.03,100.06,3003300.0,74.7347,74.8317,74.66,74.6824,3003300.0
2009-08-06 10:10:00,100.07,100.13,99.93,99.95,2933300.0,74.6899,74.7347,74.5854,74.6003,2933300.0
2009-08-06 10:15:00,99.95,99.96,99.7,99.83,4380700.0,74.6003,74.6078,74.4137,74.5108,4380700.0
2009-08-06 10:20:00,99.83,99.91,99.73,99.89,3225600.0,74.5108,74.5705,74.4361,74.5555,3225600.0
2009-08-06 10:25:00,99.89,100.2,99.71,99.86,3094800.0,74.5555,74.7869,74.4212,74.5332,3094800.0
2009-08-06 10:30:00,99.86,100.0,99.81,99.97,2355300.0,74.5332,74.6376,74.4958,74.6153,2355300.0
2009-08-06 10:35:00,99.96,100.06,99.89,100.02,3648900.0,74.6078,74.6824,74.5555,74.6526,3648900.0
2009-08-06 10:40:00,100.03,100.07,99.96,100.0,1285000.0,74.66,74.6899,74.6078,74.6376,1285000.0
2009-08-06 10:45:00,100.0,100.21,99.99,100.15,2346100.0,74.6376,74.7944,74.6302,74.7496,2346100.0
2009-08-06 10:50:00,100.15,100.16,100.0,100.09,1553000.0,74.7496,74.7571,74.6376,74.7048,1553000.0
2009-08-06 10:55:00,100.09,100.11,99.99,100.06,1779300.0,74.7048,74.7197,74.6302,74.6824,1779300.0
2009-08-06 11:00:00,100.07,100.24,100.04,100.2,2383600.0,74.6899,74.8168,74.6675,74.7869,2383600.0
2009-08-06 11:05:00,100.2,100.3,100.12,100.12,2558800.0,74.7869,74.8616,74.7272,74.7272,2558800.0
2009-08-06 11:10:00,100.13,100.24,100.1,100.22,922400.0,74.7347,74.8168,74.7123,74.8018,922400.0
2009-08-06 11:15:00,100.22,100.35,100.22,100.29,1139300.0,74.8018,74.8989,74.8018,74.8541,1139300.0
2009-08-06 11:20:00,100.29,100.34,100.23,100.24,637900.0,74.8541,74.8914,74.8093,74.8168,637900.0
2009-08-06 11:25:00,100.24,100.32,100.23,100.26,731900.0,74.8168,74.8765,74.8093,74.8317,731900.0
2009-08-06 11:30:00,100.23,100.26,100.03,100.07,2064600.0,74.8093,74.8317,74.66,74.6899,2064600.0
2009-08-06 11:35:00,100.08,100.2,100.05,100.16,1163000.0,74.6974,74.7869,74.675,74.7571,1163000.0
2009-08-06 11:40:00,100.17,100.2,100.11,100.12,668700.0,74.7645,74.7869,74.7197,74.7272,668700.0
2009-08-06 11:45:00,100.12,100.23,100.11,100.18,964100.0,74.7272,74.8093,74.7197,74.772,964100.0
2009-08-06 11:50:00,100.18,100.21,100.1,100.1,790500.0,74.772,74.7944,74.7123,74.7123,790500.0
2009-08-06 11:55:00,100.1,100.11,100.04,100.08,1316300.0,74.7123,74.7197,74.6675,74.6974,1316300.0
2009-08-06 12:00:00,100.08,100.09,99.87,99.91,2031500.0,74.6974,74.7048,74.5406,74.5705,2031500.0
2009-08-06 12:05:00,99.91,99.93,99.85,99.88,1407100.0,74.5705,74.5854,74.5257,74.5481,1407100.0
2009-08-06 12:10:00,99.88,99.91,99.77,99.84,2764900.0,74.5481,74.5705,74.466,74.5182,2764900.0
2009-08-06 12:15:00,99.85,99.85,99.73,99.84,1857000.0,74.5257,74.5257,74.4361,74.5182,1857000.0
2009-08-06 12:20:00,99.84,99.92,99.82,99.91,1799000.0,74.5182,74.5779,74.5033,74.5705,1799000.0
2009-08-06 12:25:00,99.91,99.92,99.8,99.8,878500.0,74.5705,74.5779,74.4884,74.4884,878500.0
2009-08-06 12:30:00,99.81,99.89,99.76,99.82,1083400.0,74.4958,74.5555,74.4585,74.5033,1083400.0
2009-08-06 12:35:00,99.83,99.91,99.81,99.9,1100900.0,74.5108,74.5705,74.4958,74.563,1100900.0
2009-08-06 12:40:00,99.9,100.06,99.89,100.04,2478100.0,74.563,74.6824,74.5555,74.6675,2478100.0
2009-08-06 12:45:00,100.03,100.05,99.99,100.03,554300.0,74.66,74.675,74.6302,74.66,554300.0
2009-08-06 12:50:00,100.02,100.02,99.82,99.93,1124800.0,74.6526,74.6526,74.5033,74.5854,1124800.0
2009-08-06 12:55:00,99.93,99.93,99.82,99.85,1568500.0,74.5854,74.5854,74.5033,74.5257,1568500.0
2009-08-06 13:00:00,99.85,99.91,99.78,99.88,1031700.0,74.5257,74.5705,74.4734,74.5481,1031700.0
2009-08-06 13:05:00,99.88,99.99,99.84,99.94,1698300.0,74.5481,74.6302,74.5182,74.5929,1698300.0
2009-08-06 13:10:00,99.92,99.96,99.9,99.94,841500.0,74.5779,74.6078,74.563,74.5929,841500.0
2009-08-06 13:15:00,99.94,100.01,99.92,99.94,442800.0,74.5929,74.6451,74.5779,74.5929,442800.0
2009-08-06 13:20:00,99.94,100.08,99.93,100.06,689900.0,74.5929,74.6974,74.5854,74.6824,689900.0
2009-08-06 13:25:00,100.06,100.1,99.97,100.02,1359400.0,74.6824,74.7123,74.6153,74.6526,1359400.0
2009-08-06 13:30:00,100.01,100.22,100.01,100.13,1662300.0,74.6451,74.8018,74.6451,74.7347,1662300.0
2009-08-06 13:35:00,100.13,100.18,100.07,100.1,982100.0,74.7347,74.772,74.6899,74.7123,982100.0
2009-08-06 13:40:00,100.1,100.1,99.81,99.85,2015700.0,74.7123,74.7123,74.4958,74.5257,2015700.0
2009-08-06 13:45:00,99.85,99.92,99.8,99.84,1231900.0,74.5257,74.5779,74.4884,74.5182,1231900.0
2009-08-06 13:50:00,99.83,99.89,99.79,99.81,1478000.0,74.5108,74.5555,74.4809,74.4958,1478000.0
2009-08-06 13:55:00,99.81,99.88,99.79,99.82,990300.0,74.4958,74.5481,74.4809,74.5033,990300.0
2009-08-06 14:00:00,99.82,99.92,99.6,99.62,5722800.0,74.5033,74.5779,74.3391,74.354,5722800.0
2009-08-06 14:05:00,99.62,99.63,99.45,99.55,5964500.0,74.354,74.3615,74.2271,74.3018,5964500.0
2009-08-06 14:10:00,99.55,99.57,99.42,99.56,3225700.0,74.3018,74.3167,74.2047,74.3092,3225700.0
2009-08-06 14:15:00,99.56,99.59,99.5,99.58,1042900.0,74.3092,74.3316,74.2645,74.3242,1042900.0
2009-08-06 14:20:00,99.58,99.62,99.46,99.61,1255700.0,74.3242,74.354,74.2346,74.3466,1255700.0
2009-08-06 14:25:00,99.62,99.73,99.6,99.65,1760800.0,74.354,74.4361,74.3391,74.3764,1760800.0
2009-08-06 14:30:00,99.65,99.66,99.51,99.64,1224500.0,74.3764,74.3839,74.2719,74.369,1224500.0
2009-08-06 14:35:00,99.64,99.71,99.58,99.63,1151200.0,74.369,74.4212,74.3242,74.3615,1151200.0
2009-08-06 14:40:00,99.62,99.66,99.49,99.56,765400.0,74.354,74.3839,74.257,74.3092,765400.0
2009-08-06 14:45:00,99.56,99.67,99.49,99.63,1694800.0,74.3092,74.3913,74.257,74.3615,1694800.0
2009-08-06 14:50:00,99.63,99.69,99.59,99.67,1811500.0,74.3615,74.4063,74.3316,74.3913,1811500.0
2009-08-06 14:55:00,99.67,99.78,99.56,99.64,1623800.0,74.3913,74.4734,74.3092,74.369,1623800.0
2009-08-06 15:00:00,99.64,99.79,99.6,99.79,1557800.0,74.369,74.4809,74.3391,74.4809,1557800.0
2009-08-06 15:05:00,99.79,99.83,99.75,99.81,1489100.0,74.4809,74.5108,74.4511,74.4958,1489100.0
2009-08-06 15:10:00,99.81,99.81,99.67,99.7,760600.0,74.4958,74.4958,74.3913,74.4137,760600.0
2009-08-06 15:15:00,99.71,99.95,99.7,99.94,1408600.0,74.4212,74.6003,74.4137,74.5929,1408600.0
2009-08-06 15:20:00,99.94,100.07,99.87,100.0,2291500.0,74.5929,74.6899,74.5406,74.6376,2291500.0
2009-08-06 15:25:00,100.0,100.01,99.94,99.96,1164300.0,74.6376,74.6451,74.5929,74.6078,1164300.0
2009-08-06 15:30:00,99.96,100.0,99.78,99.89,2655900.0,74.6078,74.6376,74.4734,74.5555,2655900.0
2009-08-06 15:35:00,99.89,99.97,99.81,99.96,1642800.0,74.5555,74.6153,74.4958,74.6078,1642800.0
2009-08-06 15:40:00,99.96,100.02,99.82,99.96,2518800.0,74.6078,74.6526,74.5033,74.6078,2518800.0
2009-08-06 15:45:00,99.96,100.03,99.89,99.96,2336900.0,74.6078,74.66,74.5555,74.6078,2336900.0
2009-08-06 15:50:00,99.96,99.97,99.75,99.87,5485200.0,74.6078,74.6153,74.4511,74.5406,5485200.0
2009-08-06 15:55:00,99.86,99.96,99.85,99.88,6387900.0,74.5332,74.6078,74.5257,74.5481,6387900.0
2009-08-07 09:30:00,100.92,101.18,100.81,101.0,6053300.0,75.3243,75.5184,75.2422,75.384,6053300.0
2009-08-07 09:35:00,101.0,101.03,100.7,100.74,6813300.0,75.384,75.4064,75.1601,75.19,6813300.0
2009-08-07 09:40:00,100.75,100.86,100.63,100.73,3881000.0,75.1974,75.2795,75.1079,75.1825,3881000.0
2009-08-07 09:45:00,100.73,100.84,100.66,100.81,3083600.0,75.1825,75.2646,75.1303,75.2422,3083600.0
2009-08-07 09:50:00,100.81,100.96,100.8,100.88,3681800.0,75.2422,75.3542,75.2347,75.2945,3681800.0
2009-08-07 09:55:00,100.89,100.95,100.63,100.63,2718700.0,75.3019,75.3467,75.1079,75.1079,2718700.0
2009-08-07 10:00:00,100.63,100.66,100.39,100.54,5178300.0,75.1079,75.1303,74.9287,75.0407,5178300.0
2009-08-07 10:05:00,100.54,100.55,100.4,100.5,3010300.0,75.0407,75.0482,74.9362,75.0108,3010300.0
2009-08-07 10:10:00,100.5,100.77,100.45,100.52,4849700.0,75.0108,75.2124,74.9735,75.0258,4849700.0
2009-08-07 10:15:00,100.52,100.71,100.52,100.69,2594400.0,75.0258,75.1676,75.0258,75.1526,2594400.0
2009-08-07 10:20:00,100.69,100.73,100.5,100.68,2159000.0,75.1526,75.1825,75.0108,75.1452,2159000.0
2009-08-07 10:25:00,100.69,100.85,100.5,100.82,2358000.0,75.1526,75.2721,75.0108,75.2497,2358000.0
2009-08-07 10:30:00,100.81,100.98,100.8,100.97,3632700.0,75.2422,75.3691,75.2347,75.3616,3632700.0
2009-08-07 10:35:00,100.95,101.34,100.93,101.27,7190200.0,75.3467,75.6378,75.3318,75.5855,7190200.0
2009-08-07 10:40:00,101.26,101.28,101.12,101.13,2796400.0,75.5781,75.593,75.4736,75.4811,2796400.0
2009-08-07 10:45:00,101.13,101.37,101.13,101.27,3458000.0,75.4811,75.6602,75.4811,75.5855,3458000.0
2009-08-07 10:50:00,101.27,101.36,101.25,101.34,2126100.0,75.5855,75.6527,75.5706,75.6378,2126100.0
2009-08-07 10:55:00,101.34,101.63,101.31,101.53,3854600.0,75.6378,75.8542,75.6154,75.7796,3854600.0
2009-08-07 11:00:00,101.53,101.74,101.52,101.74,2781000.0,75.7796,75.9363,75.7721,75.9363,2781000.0
2009-08-07 11:05:00,101.74,101.75,101.54,101.56,2957000.0,75.9363,75.9438,75.7871,75.802,2957000.0
2009-08-07 11:10:00,101.56,101.61,101.54,101.54,1890600.0,75.802,75.8393,75.7871,75.7871,1890600.0
2009-08-07 11:15:00,101.54,101.56,101.46,101.51,1188400.0,75.7871,75.802,75.7274,75.7647,1188400.0
2009-08-07 11:20:00,101.51,101.61,101.49,101.59,1916800.0,75.7647,75.8393,75.7497,75.8244,1916800.0
2009-08-07 11:25:00,101.59,101.63,101.53,101.55,1444600.0,75.8244,75.8542,75.7796,75.7945,1444600.0
2009-08-07 11:30:00,101.54,101.6,101.49,101.58,1560400.0,75.7871,75.8318,75.7497,75.8169,1560400.0
2009-08-07 11:35:00,101.58,101.73,101.56,101.69,1449700.0,75.8169,75.9289,75.802,75.899,1449700.0
2009-08-07 11:40:00,101.69,101.69,101.42,101.44,2556300.0,75.899,75.899,75.6975,75.7124,2556300.0
2009-08-07 11:45:00,101.43,101.45,101.27,101.37,1739400.0,75.705,75.7199,75.5855,75.6602,1739400.0
2009-08-07 11:50:00,101.36,101.44,101.34,101.44,1027000.0,75.6527,75.7124,75.6378,75.7124,1027000.0
2009-08-07 11:55:00,101.44,101.61,101.37,101.52,2815900.0,75.7124,75.8393,75.6602,75.7721,2815900.0
2009-08-07 12:00:00,101.51,101.58,101.5,101.57,1089200.0,75.7647,75.8169,75.7572,75.8095,1089200.0
2009-08-07 12:05:00,101.57,101.6,101.51,101.53,833100.0,75.8095,75.8318,75.7647,75.7796,833100.0
2009-08-07 12:10:00,101.53,101.58,101.48,101.55,3208100.0,75.7796,75.8169,75.7423,75.7945,3208100.0
2009-08-07 12:15:00,101.48,101.51,101.4,101.47,868100.0,75.7423,75.7647,75.6826,75.7348,868100.0
2009-08-07 12:20:00,101.48,101.49,101.45,101.47,1008800.0,75.7423,75.7497,75.7199,75.7348,1008800.0
2009-08-07 12:25:00,101.47,101.52,101.41,101.46,1035900.0,75.7348,75.7721,75.69,75.7274,1035900.0
2009-08-07 12:30:00,101.46,101.58,101.35,101.55,1243800.0,75.7274,75.8169,75.6453,75.7945,1243800.0
2009-08-07 12:35:00,101.55,101.6,101.53,101.58,765300.0,75.7945,75.8318,75.7796,75.8169,765300.0
2009-08-07 12:40:00,101.57,101.63,101.56,101.6,836600.0,75.8095,75.8542,75.802,75.8318,836600.0
2009-08-07 12:45:00,101.61,101.7,101.57,101.63,1666100.0,75.8393,75.9065,75.8095,75.8542,1666100.0
2009-08-07 12:50:00,101.63,101.74,101.62,101.73,843700.0,75.8542,75.9363,75.8468,75.9289,843700.0
2009-08-07 12:55:00,101.73,101.74,101.6,101.64,1345100.0,75.9289,75.9363,75.8318,75.8617,1345100.0
2009-08-07 13:00:00,101.64,101.82,101.64,101.71,1767500.0,75.8617,75.9961,75.8617,75.914,1767500.0
2009-08-07 13:05:00,101.71,101.71,101.62,101.67,591400.0,75.914,75.914,75.8468,75.8841,591400.0
2009-08-07 13:10:00,101.68,101.74,101.64,101.68,789700.0,75.8916,75.9363,75.8617,75.8916,789700.0
2009-08-07 13:15:00,101.68,101.77,101.67,101.73,1601900.0,75.8916,75.9587,75.8841,75.9289,1601900.0
2009-08-07 13:20:00,101.73,101.8,101.72,101.77,1113300.0,75.9289,75.9811,75.9214,75.9587,1113300.0
2009-08-07 13:25:00,101.78,102.0,101.74,101.96,3245900.0,75.9662,76.1304,75.9363,76.1005,3245900.0
2009-08-07 13:30:00,101.97,102.03,101.89,101.89,2739800.0,76.108,76.1528,76.0483,76.0483,2739800.0
2009-08-07 13:35:00,101.89,101.99,101.89,101.96,1307100.0,76.0483,76.1229,76.0483,76.1005,1307100.0
2009-08-07 13:40:00,101.96,101.96,101.86,101.88,886000.0,76.1005,76.1005,76.0259,76.0408,886000.0
2009-08-07 13:45:00,101.88,101.93,101.0,101.89,1355000.0,76.0408,76.0782,75.384,76.0483,1355000.0
2009-08-07 13:50:00,101.89,101.9,101.81,101.82,1085200.0,76.0483,76.0558,75.9886,75.9961,1085200.0
2009-08-07 13:55:00,101.82,101.87,101.82,101.84,559800.0,75.9961,76.0334,75.9961,76.011,559800.0
2009-08-07 14:00:00,101.84,101.89,101.82,101.86,696100.0,76.011,76.0483,75.9961,76.0259,696100.0
2009-08-07 14:05:00,101.86,101.9,101.84,101.89,712400.0,76.0259,76.0558,76.011,76.0483,712400.0
2009-08-07 14:10:00,101.9,101.92,101.86,101.89,1148600.0,76.0558,76.0707,76.0259,76.0483,1148600.0
2009-08-07 14:15:00,101.88,101.92,101.84,101.84,1007600.0,76.0408,76.0707,76.011,76.011,1007600.0
2009-08-07 14:20:00,101.84,101.9,101.76,101.76,1696000.0,76.011,76.0558,75.9513,75.9513,1696000.0
2009-08-07 14:25:00,101.78,101.79,101.66,101.73,2279400.0,75.9662,75.9737,75.8766,75.9289,2279400.0
2009-08-07 14:30:00,101.73,101.78,101.62,101.65,1132600.0,75.9289,75.9662,75.8468,75.8692,1132600.0
2009-08-07 14:35:00,101.65,101.7,101.62,101.63,847000.0,75.8692,75.9065,75.8468,75.8542,847000.0
2009-08-07 14:40:00,101.62,101.7,101.62,101.65,1182000.0,75.8468,75.9065,75.8468,75.8692,1182000.0
2009-08-07 14:45:00,101.64,101.68,101.63,101.66,665300.0,75.8617,75.8916,75.8542,75.8766,665300.0
2009-08-07 14:50:00,101.65,101.67,101.62,101.66,614600.0,75.8692,75.8841,75.8468,75.8766,614600.0
2009-08-07 14:55:00,101.66,101.68,101.62,101.64,830300.0,75.8766,75.8916,75.8468,75.8617,830300.0
2009-08-07 15:00:00,101.64,101.65,101.45,101.49,3132200.0,75.8617,75.8692,75.7199,75.7497,3132200.0
2009-08-07 15:05:00,101.49,101.57,101.37,101.49,2672700.0,75.7497,75.8095,75.6602,75.7497,2672700.0
2009-08-07 15:10:00,101.49,101.5,101.4,101.4,1395700.0,75.7497,75.7572,75.6826,75.6826,1395700.0
2009-08-07 15:15:00,101.4,101.47,101.34,101.38,2910900.0,75.6826,75.7348,75.6378,75.6676,2910900.0
2009-08-07 15:20:00,101.36,101.4,101.2,101.38,3231600.0,75.6527,75.6826,75.5333,75.6676,3231600.0
2009-08-07 15:25:00,101.38,101.57,101.32,101.5,4791400.0,75.6676,75.8095,75.6229,75.7572,4791400.0
2009-08-07 15:30:00,101.5,101.55,101.34,101.54,2541100.0,75.7572,75.7945,75.6378,75.7871,2541100.0
2009-08-07 15:35:00,101.54,101.56,101.34,101.36,1976200.0,75.7871,75.802,75.6378,75.6527,1976200.0
2009-08-07 15:40:00,101.36,101.49,101.34,101.42,2081700.0,75.6527,75.7497,75.6378,75.6975,2081700.0
2009-08-07 15:45:00,101.42,101.42,101.26,101.36,2486900.0,75.6975,75.6975,75.5781,75.6527,2486900.0
2009-08-07 15:50:00,101.35,101.5,101.31,101.49,3935000.0,75.6453,75.7572,75.6154,75.7497,3935000.0
2009-08-07 15:55:00,101.49,101.49,101.19,101.19,7260600.0,75.7497,75.7497,75.5258,75.5258,7260600.0
2009-08-10 09:30:00,100.77,100.78,100.55,100.68,3231400.0,75.2124,75.2198,75.0482,75.1452,3231400.0
2009-08-10 09:35:00,100.68,100.95,100.68,100.8,3171100.0,75.1452,75.3467,75.1452,75.2347,3171100.0
2009-08-10 09:40:00,100.8,101.02,100.8,100.91,2377500.0,75.2347,75.399,75.2347,75.3168,2377500.0
2009-08-10 09:45:00,100.9,101.0,100.72,100.81,1759200.0,75.3094,75.384,75.175,75.2422,1759200.0
2009-08-10 09:50:00,100.81,100.96,100.77,100.89,2184200.0,75.2422,75.3542,75.2124,75.3019,2184200.0
2009-08-10 09:55:00,100.89,101.07,100.86,100.93,2183700.0,75.3019,75.4363,75.2795,75.3318,2183700.0
2009-08-10 10:00:00,100.92,100.93,100.75,100.81,1912300.0,75.3243,75.3318,75.1974,75.2422,1912300.0
2009-08-10 10:05:00,100.8,100.86,100.76,100.86,1580200.0,75.2347,75.2795,75.2049,75.2795,1580200.0
2009-08-10 10:10:00,100.86,101.07,100.86,100.97,2171200.0,75.2795,75.4363,75.2795,75.3616,2171200.0
2009-08-10 10:15:00,100.97,100.98,100.82,100.86,1725900.0,75.3616,75.3691,75.2497,75.2795,1725900.0
2009-08-10 10:20:00,100.86,100.99,100.8,100.98,1323400.0,75.2795,75.3766,75.2347,75.3691,1323400.0
2009-08-10 10:25:00,100.98,101.07,100.94,101.06,2243600.0,75.3691,75.4363,75.3392,75.4288,2243600.0
2009-08-10 10:30:00,101.06,101.16,101.03,101.06,1198300.0,75.4288,75.5034,75.4064,75.4288,1198300.0
2009-08-10 10:35:00,101.06,101.09,100.97,101.09,885000.0,75.4288,75.4512,75.3616,75.4512,885000.0
2009-08-10 10:40:00,101.09,101.1,101.0,101.08,674300.0,75.4512,75.4587,75.384,75.4437,674300.0
2009-08-10 10:45:00,101.1,101.13,101.03,101.04,1000900.0,75.4587,75.4811,75.4064,75.4139,1000900.0
2009-08-10 10:50:00,101.04,101.22,101.0,101.12,2070900.0,75.4139,75.5482,75.384,75.4736,2070900.0
2009-08-10 10:55:00,101.12,101.13,101.03,101.1,1127800.0,75.4736,75.4811,75.4064,75.4587,1127800.0
2009-08-10 11:00:00,101.1,101.2,101.08,101.19,1177300.0,75.4587,75.5333,75.4437,75.5258,1177300.0
2009-08-10 11:05:00,101.19,101.22,101.06,101.06,1215400.0,75.5258,75.5482,75.4288,75.4288,1215400.0
2009-08-10 11:10:00,101.06,101.16,101.05,101.07,1540200.0,75.4288,75.5034,75.4213,75.4363,1540200.0
2009-08-10 11:15:00,101.07,101.1,100.99,101.05,1393800.0,75.4363,75.4587,75.3766,75.4213,1393800.0
2009-08-10 11:20:00,101.05,101.07,100.95,101.0,931600.0,75.4213,75.4363,75.3467,75.384,931600.0
2009-08-10 11:25:00,101.0,101.02,100.91,100.95,739800.0,75.384,75.399,75.3168,75.3467,739800.0
2009-08-10 11:30:00,100.96,101.01,100.95,100.97,696700.0,75.3542,75.3915,75.3467,75.3616,696700.0
2009-08-10 11:35:00,100.98,101.08,100.95,101.08,810600.0,75.3691,75.4437,75.3467,75.4437,810600.0
2009-08-10 11:40:00,101.08,101.1,101.0,101.04,847500.0,75.4437,75.4587,75.384,75.4139,847500.0
2009-08-10 11:45:00,101.05,101.05,100.94,100.95,400500.0,75.4213,75.4213,75.3392,75.3467,400500.0
2009-08-10 11:50:00,100.94,101.02,100.92,100.93,824800.0,75.3392,75.399,75.3243,75.3318,824800.0
2009-08-10 11:55:00,100.93,100.96,100.88,100.95,1103400.0,75.3318,75.3542,75.2945,75.3467,1103400.0
2009-08-10 12:00:00,100.96,101.04,100.95,101.01,496100.0,75.3542,75.4139,75.3467,75.3915,496100.0
2009-08-10 12:05:00,101.01,101.06,100.98,101.01,941900.0,75.3915,75.4288,75.3691,75.3915,941900.0
2009-08-10 12:10:00,101.01,101.03,100.95,100.97,243900.0,75.3915,75.4064,75.3467,75.3616,243900.0
2009-08-10 12:15:00,100.98,101.0,100.95,100.98,265800.0,75.3691,75.384,75.3467,75.3691,265800.0
2009-08-10 12:20:00,100.98,101.0,100.92,100.93,303200.0,75.3691,75.384,75.3243,75.3318,303200.0
2009-08-10 12:25:00,100.93,100.93,100.8,100.81,1289500.0,75.3318,75.3318,75.2347,75.2422,1289500.0
2009-08-10 12:30:00,100.8,100.82,100.74,100.79,821300.0,75.2347,75.2497,75.19,75.2273,821300.0
2009-08-10 12:35:00,100.79,100.79,100.71,100.75,1143700.0,75.2273,75.2273,75.1676,75.1974,1143700.0
2009-08-10 12:40:00,100.75,100.81,100.69,100.7,955500.0,75.1974,75.2422,75.1526,75.1601,955500.0
2009-08-10 12:45:00,100.7,100.75,100.68,100.7,1083400.0,75.1601,75.1974,75.1452,75.1601,1083400.0
2009-08-10 12:50:00,100.7,100.79,100.69,100.75,844500.0,75.1601,75.2273,75.1526,75.1974,844500.0
2009-08-10 12:55:00,100.75,100.76,100.69,100.72,745200.0,75.1974,75.2049,75.1526,75.175,745200.0
2009-08-10 13:00:00,100.72,100.72,100.6,100.63,1950600.0,75.175,75.175,75.0855,75.1079,1950600.0
2009-08-10 13:05:00,100.64,100.68,100.49,100.51,4227800.0,75.1153,75.1452,75.0034,75.0183,4227800.0
2009-08-10 13:10:00,100.5,100.59,100.49,100.52,949900.0,75.0108,75.078,75.0034,75.0258,949900.0
2009-08-10 13:15:00,100.52,100.54,100.44,100.47,1765100.0,75.0258,75.0407,74.9661,74.9884,1765100.0
2009-08-10 13:20:00,100.47,100.58,100.44,100.51,3279500.0,74.9884,75.0705,74.9661,75.0183,3279500.0
2009-08-10 13:25:00,100.52,100.52,100.41,100.52,1652600.0,75.0258,75.0258,74.9437,75.0258,1652600.0
2009-08-10 13:30:00,100.52,100.66,100.48,100.64,1438800.0,75.0258,75.1303,74.9959,75.1153,1438800.0
2009-08-10 13:35:00,100.64,100.65,100.55,100.58,807600.0,75.1153,75.1228,75.0482,75.0705,807600.0
2009-08-10 13:40:00,100.58,100.73,100.57,100.7,1065500.0,75.0705,75.1825,75.0631,75.1601,1065500.0
2009-08-10 13:45:00,100.69,100.72,100.62,100.62,1665600.0,75.1526,75.175,75.1004,75.1004,1665600.0
2009-08-10 13:50:00,100.62,100.68,100.58,100.62,426500.0,75.1004,75.1452,75.0705,75.1004,426500.0
2009-08-10 13:55:00,100.62,100.62,100.54,100.54,419300.0,75.1004,75.1004,75.0407,75.0407,419300.0
2009-08-10 14:00:00,100.54,100.58,100.45,100.45,749000.0,75.0407,75.0705,74.9735,74.9735,749000.0
2009-08-10 14:05:00,100.46,100.59,100.44,100.57,769700.0,74.981,75.078,74.9661,75.0631,769700.0
2009-08-10 14:10:00,100.56,100.58,100.41,100.42,980100.0,75.0556,75.0705,74.9437,74.9511,980100.0
2009-08-10 14:15:00,100.42,100.43,100.28,100.31,1987100.0,74.9511,74.9586,74.8466,74.869,1987100.0
2009-08-10 14:20:00,100.31,100.42,100.27,100.4,598500.0,74.869,74.9511,74.8392,74.9362,598500.0
2009-08-10 14:25:00,100.4,100.47,100.36,100.45,729300.0,74.9362,74.9884,74.9063,74.9735,729300.0
2009-08-10 14:30:00,100.45,100.47,100.4,100.47,492800.0,74.9735,74.9884,74.9362,74.9884,492800.0
2009-08-10 14:35:00,100.47,100.55,100.45,100.5,853000.0,74.9884,75.0482,74.9735,75.0108,853000.0
2009-08-10 14:40:00,100.5,100.61,100.5,100.54,875600.0,75.0108,75.0929,75.0108,75.0407,875600.0
2009-08-10 14:45:00,100.54,100.55,100.49,100.49,598100.0,75.0407,75.0482,75.0034,75.0034,598100.0
2009-08-10 14:50:00,100.5,100.5,100.4,100.42,830600.0,75.0108,75.0108,74.9362,74.9511,830600.0
2009-08-10 14:55:00,100.43,100.61,100.42,100.6,1282000.0,74.9586,75.0929,74.9511,75.0855,1282000.0
2009-08-10 15:00:00,100.6,100.78,100.59,100.7,3447700.0,75.0855,75.2198,75.078,75.1601,3447700.0
2009-08-10 15:05:00,100.7,100.76,100.61,100.68,2776500.0,75.1601,75.2049,75.0929,75.1452,2776500.0
2009-08-10 15:10:00,100.68,100.68,100.5,100.66,593300.0,75.1452,75.1452,75.0108,75.1303,593300.0
2009-08-10 15:15:00,100.66,100.72,100.63,100.68,852100.0,75.1303,75.175,75.1079,75.1452,852100.0
2009-08-10 15:20:00,100.68,100.76,100.61,100.76,1632300.0,75.1452,75.2049,75.0929,75.2049,1632300.0
2009-08-10 15:25:00,100.75,100.78,100.69,100.69,1070600.0,75.1974,75.2198,75.1526,75.1526,1070600.0
2009-08-10 15:30:00,100.69,100.74,100.61,100.63,887000.0,75.1526,75.19,75.0929,75.1079,887000.0
2009-08-10 15:35:00,100.63,100.78,100.63,100.74,1710400.0,75.1079,75.2198,75.1079,75.19,1710400.0
2009-08-10 15:40:00,100.74,100.76,100.62,100.76,2066300.0,75.19,75.2049,75.1004,75.2049,2066300.0
2009-08-10 15:45:00,100.76,100.91,100.75,100.9,4577100.0,75.2049,75.3168,75.1974,75.3094,4577100.0
2009-08-10 15:50:00,100.9,100.9,100.77,100.85,2827700.0,75.3094,75.3094,75.2124,75.2721,2827700.0
2009-08-10 15:55:00,100.86,100.99,100.79,100.96,4941600.0,75.2795,75.3766,75.2273,75.3542,4941600.0
2009-08-11 09:30:00,100.54,100.61,100.34,100.53,3959500.0,75.0407,75.0929,74.8914,75.0332,3959500.0
2009-08-11 09:35:00,100.52,100.61,100.45,100.53,2884300.0,75.0258,75.0929,74.9735,75.0332,2884300.0
2009-08-11 09:40:00,100.54,100.54,100.27,100.38,3046700.0,75.0407,75.0407,74.8392,74.9213,3046700.0
2009-08-11 09:45:00,100.39,100.4,100.07,100.13,5104800.0,74.9287,74.9362,74.6899,74.7347,5104800.0
2009-08-11 09:50:00,100.13,100.19,100.07,100.15,2926300.0,74.7347,74.7795,74.6899,74.7496,2926300.0
2009-08-11 09:55:00,100.16,100.31,100.11,100.26,2402800.0,74.7571,74.869,74.7197,74.8317,2402800.0
2009-08-11 10:00:00,100.25,100.26,99.91,100.01,3745600.0,74.8242,74.8317,74.5705,74.6451,3745600.0
2009-08-11 10:05:00,100.0,100.09,99.92,100.03,2300300.0,74.6376,74.7048,74.5779,74.66,2300300.0
2009-08-11 10:10:00,100.03,100.14,100.01,100.12,2457400.0,74.66,74.7421,74.6451,74.7272,2457400.0
2009-08-11 10:15:00,100.12,100.14,100.0,100.02,1377200.0,74.7272,74.7421,74.6376,74.6526,1377200.0
2009-08-11 10:20:00,100.02,100.04,99.92,99.93,1754400.0,74.6526,74.6675,74.5779,74.5854,1754400.0
2009-08-11 10:25:00,99.93,99.94,99.74,99.77,2988000.0,74.5854,74.5929,74.4436,74.466,2988000.0
2009-08-11 10:30:00,99.77,99.87,99.71,99.85,2278800.0,74.466,74.5406,74.4212,74.5257,2278800.0
2009-08-11 10:35:00,99.85,99.87,99.69,99.82,2744900.0,74.5257,74.5406,74.4063,74.5033,2744900.0
2009-08-11 10:40:00,99.83,99.91,99.8,99.81,1562300.0,74.5108,74.5705,74.4884,74.4958,1562300.0
2009-08-11 10:45:00,99.81,99.85,99.74,99.76,1286400.0,74.4958,74.5257,74.4436,74.4585,1286400.0
2009-08-11 10:50:00,99.76,99.91,99.76,99.84,1662700.0,74.4585,74.5705,74.4585,74.5182,1662700.0
2009-08-11 10:55:00,99.84,99.9,99.78,99.87,1510300.0,74.5182,74.563,74.4734,74.5406,1510300.0
2009-08-11 11:00:00,99.87,99.9,99.75,99.75,1355000.0,74.5406,74.563,74.4511,74.4511,1355000.0
2009-08-11 11:05:00,99.75,99.76,99.66,99.7,1637500.0,74.4511,74.4585,74.3839,74.4137,1637500.0
2009-08-11 11:10:00,99.7,99.75,99.54,99.54,1744900.0,74.4137,74.4511,74.2943,74.2943,1744900.0
2009-08-11 11:15:00,99.55,99.57,99.46,99.55,3418600.0,74.3018,74.3167,74.2346,74.3018,3418600.0
2009-08-11 11:20:00,99.54,99.62,99.52,99.55,2231500.0,74.2943,74.354,74.2794,74.3018,2231500.0
2009-08-11 11:25:00,99.55,99.7,99.51,99.7,2080500.0,74.3018,74.4137,74.2719,74.4137,2080500.0
2009-08-11 11:30:00,99.69,99.7,99.55,99.59,1227800.0,74.4063,74.4137,74.3018,74.3316,1227800.0
2009-08-11 11:35:00,99.59,99.65,99.55,99.55,1065800.0,74.3316,74.3764,74.3018,74.3018,1065800.0
2009-08-11 11:40:00,99.55,99.68,99.55,99.68,1046700.0,74.3018,74.3988,74.3018,74.3988,1046700.0
2009-08-11 11:45:00,99.68,99.69,99.59,99.64,636000.0,74.3988,74.4063,74.3316,74.369,636000.0
2009-08-11 11:50:00,99.64,99.64,99.57,99.63,636600.0,74.369,74.369,74.3167,74.3615,636600.0
2009-08-11 11:55:00,99.63,99.75,99.61,99.67,2117500.0,74.3615,74.4511,74.3466,74.3913,2117500.0
2009-08-11 12:00:00,99.67,99.69,99.61,99.68,563400.0,74.3913,74.4063,74.3466,74.3988,563400.0
2009-08-11 12:05:00,99.69,99.69,99.62,99.65,627800.0,74.4063,74.4063,74.354,74.3764,627800.0
2009-08-11 12:10:00,99.65,99.7,99.63,99.69,783500.0,74.3764,74.4137,74.3615,74.4063,783500.0
2009-08-11 12:15:00,99.7,99.82,99.69,99.81,1137600.0,74.4137,74.5033,74.4063,74.4958,1137600.0
2009-08-11 12:20:00,99.81,99.81,99.7,99.7,1155300.0,74.4958,74.4958,74.4137,74.4137,1155300.0
2009-08-11 12:25:00,99.7,99.71,99.63,99.68,813200.0,74.4137,74.4212,74.3615,74.3988,813200.0
2009-08-11 12:30:00,99.68,99.75,99.68,99.74,404200.0,74.3988,74.4511,74.3988,74.4436,404200.0
2009-08-11 12:35:00,99.74,99.76,99.7,99.73,711300.0,74.4436,74.4585,74.4137,74.4361,711300.0
2009-08-11 12:40:00,99.76,99.76,99.62,99.66,841900.0,74.4585,74.4585,74.354,74.3839,841900.0
2009-08-11 12:45:00,99.66,99.67,99.54,99.54,769400.0,74.3839,74.3913,74.2943,74.2943,769400.0
2009-08-11 12:50:00,99.55,99.56,99.46,99.54,1717700.0,74.3018,74.3092,74.2346,74.2943,1717700.0
2009-08-11 12:55:00,99.54,99.55,99.49,99.5,695500.0,74.2943,74.3018,74.257,74.2645,695500.0
2009-08-11 13:00:00,99.49,99.64,99.49,99.55,1872000.0,74.257,74.369,74.257,74.3018,1872000.0
2009-08-11 13:05:00,99.56,100.47,99.54,99.59,666500.0,74.3092,74.9884,74.2943,74.3316,666500.0
2009-08-11 13:10:00,99.59,99.59,99.47,99.48,1268600.0,74.3316,74.3316,74.2421,74.2495,1268600.0
2009-08-11 13:15:00,99.48,99.62,99.48,99.61,805400.0,74.2495,74.354,74.2495,74.3466,805400.0
2009-08-11 13:20:00,99.61,99.68,99.59,99.6,1286600.0,74.3466,74.3988,74.3316,74.3391,1286600.0
2009-08-11 13:25:00,99.59,99.63,99.48,99.51,1070000.0,74.3316,74.3615,74.2495,74.2719,1070000.0
2009-08-11 13:30:00,99.51,99.69,99.5,99.68,1105400.0,74.2719,74.4063,74.2645,74.3988,1105400.0
2009-08-11 13:35:00,99.69,99.71,99.6,99.6,868500.0,74.4063,74.4212,74.3391,74.3391,868500.0
2009-08-11 13:40:00,99.6,99.67,99.59,99.66,303100.0,74.3391,74.3913,74.3316,74.3839,303100.0
2009-08-11 13:45:00,99.66,99.71,99.66,99.68,604300.0,74.3839,74.4212,74.3839,74.3988,604300.0
2009-08-11 13:50:00,99.68,99.82,99.68,99.8,1004600.0,74.3988,74.5033,74.3988,74.4884,1004600.0
2009-08-11 13:55:00,99.8,99.81,99.71,99.72,513500.0,74.4884,74.4958,74.4212,74.4287,513500.0
2009-08-11 14:00:00,99.72,99.81,99.72,99.76,900500.0,74.4287,74.4958,74.4287,74.4585,900500.0
2009-08-11 14:05:00,99.77,99.97,99.76,99.93,2328700.0,74.466,74.6153,74.4585,74.5854,2328700.0
2009-08-11 14:10:00,99.94,100.01,99.92,99.97,3227000.0,74.5929,74.6451,74.5779,74.6153,3227000.0
2009-08-11 14:15:00,99.96,99.99,99.87,99.95,2039700.0,74.6078,74.6302,74.5406,74.6003,2039700.0
2009-08-11 14:20:00,99.94,100.02,99.89,99.92,1572100.0,74.5929,74.6526,74.5555,74.5779,1572100.0
2009-08-11 14:25:00,99.93,99.98,99.81,99.89,2549400.0,74.5854,74.6227,74.4958,74.5555,2549400.0
2009-08-11 14:30:00,99.88,99.9,99.83,99.88,958700.0,74.5481,74.563,74.5108,74.5481,958700.0
2009-08-11 14:35:00,99.89,99.93,99.83,99.84,862100.0,74.5555,74.5854,74.5108,74.5182,862100.0
2009-08-11 14:40:00,99.84,99.91,99.84,99.86,523700.0,74.5182,74.5705,74.5182,74.5332,523700.0
2009-08-11 14:45:00,99.86,99.87,99.73,99.77,2021600.0,74.5332,74.5406,74.4361,74.466,2021600.0
2009-08-11 14:50:00,99.76,99.98,99.76,99.93,2882100.0,74.4585,74.6227,74.4585,74.5854,2882100.0
2009-08-11 14:55:00,99.92,100.0,99.85,99.99,1024300.0,74.5779,74.6376,74.5257,74.6302,1024300.0
2009-08-11 15:00:00,99.98,100.1,99.95,100.03,2119500.0,74.6227,74.7123,74.6003,74.66,2119500.0
2009-08-11 15:05:00,100.04,100.12,99.92,99.95,2078500.0,74.6675,74.7272,74.5779,74.6003,2078500.0
2009-08-11 15:10:00,99.95,99.98,99.87,99.93,2706200.0,74.6003,74.6227,74.5406,74.5854,2706200.0
2009-08-11 15:15:00,99.93,99.96,99.88,99.95,601100.0,74.5854,74.6078,74.5481,74.6003,601100.0
2009-08-11 15:20:00,99.95,100.0,99.88,99.95,1466300.0,74.6003,74.6376,74.5481,74.6003,1466300.0
2009-08-11 15:25:00,99.96,100.05,99.95,100.0,1887000.0,74.6078,74.675,74.6003,74.6376,1887000.0
2009-08-11 15:30:00,99.99,100.0,99.87,99.89,1208200.0,74.6302,74.6376,74.5406,74.5555,1208200.0
2009-08-11 15:35:00,99.89,99.97,99.87,99.92,1424800.0,74.5555,74.6153,74.5406,74.5779,1424800.0
2009-08-11 15:40:00,99.92,100.11,99.9,100.08,2665900.0,74.5779,74.7197,74.563,74.6974,2665900.0
2009-08-11 15:45:00,100.08,100.09,99.91,99.96,1969100.0,74.6974,74.7048,74.5705,74.6078,1969100.0
2009-08-11 15:50:00,99.96,99.98,99.76,99.79,3411400.0,74.6078,74.6227,74.4585,74.4809,3411400.0
2009-08-11 15:55:00,99.79,99.83,99.63,99.65,5100400.0,74.4809,74.5108,74.3615,74.3764,5100400.0
2009-08-11 16:00:00,99.65,99.73,99.56,99.59,4142100.0,74.3764,74.4361,74.3092,74.3316,4142100.0
2009-08-11 16:05:00,99.6,99.64,99.56,99.56,956100.0,74.3391,74.369,74.3092,74.3092,956100.0
2009-08-11 16:10:00,99.56,99.75,99.55,99.69,786500.0,74.3092,74.4511,74.3018,74.4063,786500.0
2009-08-12 09:30:00,99.54,99.85,99.53,99.84,2526300.0,74.2943,74.5257,74.2869,74.5182,2526300.0
2009-08-12 09:35:00,99.84,100.1,99.83,99.98,4944300.0,74.5182,74.7123,74.5108,74.6227,4944300.0
2009-08-12 09:40:00,99.98,100.14,99.96,100.14,3287100.0,74.6227,74.7421,74.6078,74.7421,3287100.0
2009-08-12 09:45:00,100.14,100.3,100.13,100.27,3560700.0,74.7421,74.8616,74.7347,74.8392,3560700.0
2009-08-12 09:50:00,100.27,100.57,100.27,100.49,4714300.0,74.8392,75.0631,74.8392,75.0034,4714300.0
2009-08-12 09:55:00,100.49,100.59,100.43,100.57,3737200.0,75.0034,75.078,74.9586,75.0631,3737200.0
2009-08-12 10:00:00,100.57,100.86,100.57,100.72,6907400.0,75.0631,75.2795,75.0631,75.175,6907400.0
2009-08-12 10:05:00,100.72,100.78,100.68,100.74,3053400.0,75.175,75.2198,75.1452,75.19,3053400.0
2009-08-12 10:10:00,100.73,100.79,100.68,100.71,2825400.0,75.1825,75.2273,75.1452,75.1676,2825400.0
2009-08-12 10:15:00,100.72,100.88,100.7,100.8,3290000.0,75.175,75.2945,75.1601,75.2347,3290000.0
2009-08-12 10:20:00,100.8,100.97,100.77,100.92,3180700.0,75.2347,75.3616,75.2124,75.3243,3180700.0
2009-08-12 10:25:00,100.92,100.97,100.84,100.88,2965300.0,75.3243,75.3616,75.2646,75.2945,2965300.0
2009-08-12 10:30:00,100.88,100.91,100.76,100.89,3578900.0,75.2945,75.3168,75.2049,75.3019,3578900.0
2009-08-12 10:35:00,100.88,100.89,100.76,100.79,1967800.0,75.2945,75.3019,75.2049,75.2273,1967800.0
2009-08-12 10:40:00,100.79,100.89,100.74,100.85,2487200.0,75.2273,75.3019,75.19,75.2721,2487200.0
2009-08-12 10:45:00,100.85,101.01,100.83,100.97,2182400.0,75.2721,75.3915,75.2571,75.3616,2182400.0
2009-08-12 10:50:00,100.98,101.09,100.93,100.97,2934800.0,75.3691,75.4512,75.3318,75.3616,2934800.0
2009-08-12 10:55:00,100.98,101.0,100.8,100.96,1597600.0,75.3691,75.384,75.2347,75.3542,1597600.0
2009-08-12 11:00:00,100.97,101.03,100.91,100.93,1344700.0,75.3616,75.4064,75.3168,75.3318,1344700.0
2009-08-12 11:05:00,100.92,100.96,100.86,100.9,888900.0,75.3243,75.3542,75.2795,75.3094,888900.0
2009-08-12 11:10:00,100.91,101.02,100.9,100.97,1051800.0,75.3168,75.399,75.3094,75.3616,1051800.0
2009-08-12 11:15:00,100.96,101.0,100.91,100.94,832500.0,75.3542,75.384,75.3168,75.3392,832500.0
2009-08-12 11:20:00,100.95,100.98,100.91,100.95,639000.0,75.3467,75.3691,75.3168,75.3467,639000.0
2009-08-12 11:25:00,100.95,100.97,100.89,100.97,1558500.0,75.3467,75.3616,75.3019,75.3616,1558500.0
2009-08-12 11:30:00,100.97,100.99,100.93,100.98,573400.0,75.3616,75.3766,75.3318,75.3691,573400.0
2009-08-12 11:35:00,100.98,101.06,100.97,101.03,1575500.0,75.3691,75.4288,75.3616,75.4064,1575500.0
2009-08-12 11:40:00,101.03,101.06,100.93,100.95,1527700.0,75.4064,75.4288,75.3318,75.3467,1527700.0
2009-08-12 11:45:00,100.95,101.06,100.94,101.02,952800.0,75.3467,75.4288,75.3392,75.399,952800.0
2009-08-12 11:50:00,101.02,101.06,100.95,100.97,1363000.0,75.399,75.4288,75.3467,75.3616,1363000.0
2009-08-12 11:55:00,100.98,101.03,100.96,101.02,966800.0,75.3691,75.4064,75.3542,75.399,966800.0
2009-08-12 12:00:00,101.02,101.09,100.98,101.01,1319400.0,75.399,75.4512,75.3691,75.3915,1319400.0
2009-08-12 12:05:00,101.02,101.03,100.99,101.02,505500.0,75.399,75.4064,75.3766,75.399,505500.0
2009-08-12 12:10:00,101.01,101.03,100.97,101.01,1416400.0,75.3915,75.4064,75.3616,75.3915,1416400.0
2009-08-12 12:15:00,101.01,101.03,100.96,100.96,629800.0,75.3915,75.4064,75.3542,75.3542,629800.0
2009-08-12 12:20:00,100.96,100.98,100.87,100.91,1346900.0,75.3542,75.3691,75.287,75.3168,1346900.0
2009-08-12 12:25:00,100.92,100.96,100.87,100.94,724200.0,75.3243,75.3542,75.287,75.3392,724200.0
2009-08-12 12:30:00,100.95,100.95,100.82,100.83,1209800.0,75.3467,75.3467,75.2497,75.2571,1209800.0
2009-08-12 12:35:00,100.83,100.96,100.83,100.96,994700.0,75.2571,75.3542,75.2571,75.3542,994700.0
2009-08-12 12:40:00,100.95,100.96,100.82,100.86,1054800.0,75.3467,75.3542,75.2497,75.2795,1054800.0
2009-08-12 12:45:00,100.86,100.89,100.8,100.86,1021300.0,75.2795,75.3019,75.2347,75.2795,1021300.0
2009-08-12 12:50:00,100.87,101.03,100.86,100.96,1870900.0,75.287,75.4064,75.2795,75.3542,1870900.0
2009-08-12 12:55:00,100.96,101.04,100.85,101.02,1250100.0,75.3542,75.4139,75.2721,75.399,1250100.0
2009-08-12 13:00:00,101.02,101.04,100.92,100.97,1290300.0,75.399,75.4139,75.3243,75.3616,1290300.0
2009-08-12 13:05:00,100.96,101.09,100.96,101.07,1292900.0,75.3542,75.4512,75.3542,75.4363,1292900.0
2009-08-12 13:10:00,101.07,101.2,101.06,101.13,3522600.0,75.4363,75.5333,75.4288,75.4811,3522600.0
2009-08-12 13:15:00,101.13,101.19,101.09,101.13,1792000.0,75.4811,75.5258,75.4512,75.4811,1792000.0
2009-08-12 13:20:00,101.14,101.2,101.12,101.17,1795500.0,75.4885,75.5333,75.4736,75.5109,1795500.0
2009-08-12 13:25:00,101.18,101.2,101.12,101.15,629900.0,75.5184,75.5333,75.4736,75.496,629900.0
2009-08-12 13:30:00,101.15,101.15,101.06,101.08,1079700.0,75.496,75.496,75.4288,75.4437,1079700.0
2009-08-12 13:35:00,101.08,101.08,101.02,101.05,810200.0,75.4437,75.4437,75.399,75.4213,810200.0
2009-08-12 13:40:00,101.05,101.08,100.94,100.95,1892800.0,75.4213,75.4437,75.3392,75.3467,1892800.0
2009-08-12 13:45:00,100.96,101.04,100.93,101.02,748800.0,75.3542,75.4139,75.3318,75.399,748800.0
2009-08-12 13:50:00,101.02,101.05,100.99,101.05,950600.0,75.399,75.4213,75.3766,75.4213,950600.0
2009-08-12 13:55:00,101.04,101.05,100.93,101.03,1364900.0,75.4139,75.4213,75.3318,75.4064,1364900.0
2009-08-12 14:00:00,101.03,101.07,100.98,100.99,914100.0,75.4064,75.4363,75.3691,75.3766,914100.0
2009-08-12 14:05:00,100.99,101.07,100.98,101.03,1138200.0,75.3766,75.4363,75.3691,75.4064,1138200.0
2009-08-12 14:10:00,101.03,101.15,100.98,101.08,1247400.0,75.4064,75.496,75.3691,75.4437,1247400.0
2009-08-12 14:15:00,101.08,101.18,100.72,100.82,6459000.0,75.4437,75.5184,75.175,75.2497,6459000.0
2009-08-12 14:20:00,100.83,101.11,100.79,101.04,4769400.0,75.2571,75.4661,75.2273,75.4139,4769400.0
2009-08-12 14:25:00,101.05,101.11,100.69,100.7,2838100.0,75.4213,75.4661,75.1526,75.1601,2838100.0
2009-08-12 14:30:00,100.7,100.83,100.57,100.74,4845000.0,75.1601,75.2571,75.0631,75.19,4845000.0
2009-08-12 14:35:00,100.74,100.8,100.57,100.63,2797600.0,75.19,75.2347,75.0631,75.1079,2797600.0
2009-08-12 14:40:00,100.63,100.65,100.49,100.56,3725600.0,75.1079,75.1228,75.0034,75.0556,3725600.0
2009-08-12 14:45:00,100.56,100.79,100.55,100.76,1905700.0,75.0556,75.2273,75.0482,75.2049,1905700.0
2009-08-12 14:50:00,100.76,101.22,100.66,101.19,4517200.0,75.2049,75.5482,75.1303,75.5258,4517200.0
2009-08-12 14:55:00,101.19,101.45,101.16,101.44,6665800.0,75.5258,75.7199,75.5034,75.7124,6665800.0
2009-08-12 15:00:00,101.44,101.56,101.3,101.34,5466600.0,75.7124,75.802,75.6079,75.6378,5466600.0
2009-08-12 15:05:00,101.33,101.43,101.3,101.35,2371000.0,75.6303,75.705,75.6079,75.6453,2371000.0
2009-08-12 15:10:00,101.35,101.41,101.29,101.36,2683100.0,75.6453,75.69,75.6005,75.6527,2683100.0
2009-08-12 15:15:00,101.36,101.49,101.36,101.44,2086200.0,75.6527,75.7497,75.6527,75.7124,2086200.0
2009-08-12 15:20:00,101.44,101.49,101.23,101.36,3230600.0,75.7124,75.7497,75.5557,75.6527,3230600.0
2009-08-12 15:25:00,101.36,101.48,101.36,101.42,1569200.0,75.6527,75.7423,75.6527,75.6975,1569200.0
2009-08-12 15:30:00,101.42,101.47,101.33,101.45,1832500.0,75.6975,75.7348,75.6303,75.7199,1832500.0
2009-08-12 15:35:00,101.44,101.56,101.36,101.43,3018900.0,75.7124,75.802,75.6527,75.705,3018900.0
2009-08-12 15:40:00,101.43,101.45,101.13,101.22,4023500.0,75.705,75.7199,75.4811,75.5482,4023500.0
2009-08-12 15:45:00,101.22,101.26,100.96,101.1,3850900.0,75.5482,75.5781,75.3542,75.4587,3850900.0
2009-08-12 15:50:00,101.1,101.13,100.65,100.68,5435700.0,75.4587,75.4811,75.1228,75.1452,5435700.0
2009-08-12 15:55:00,100.69,100.86,100.69,100.79,6697300.0,75.1526,75.2795,75.1526,75.2273,6697300.0
2009-08-13 09:30:00,101.26,101.31,100.98,101.13,4344200.0,75.5781,75.6154,75.3691,75.4811,4344200.0
2009-08-13 09:35:00,101.13,101.16,100.81,101.06,4650200.0,75.4811,75.5034,75.2422,75.4288,4650200.0
2009-08-13 09:40:00,101.06,101.06,100.85,100.91,4409500.0,75.4288,75.4288,75.2721,75.3168,4409500.0
2009-08-13 09:45:00,100.91,100.97,100.77,100.8,3650200.0,75.3168,75.3616,75.2124,75.2347,3650200.0
2009-08-13 09:50:00,100.8,100.81,100.3,100.35,5646100.0,75.2347,75.2422,74.8616,74.8989,5646100.0
2009-08-13 09:55:00,100.35,100.48,100.26,100.4,3237100.0,74.8989,74.9959,74.8317,74.9362,3237100.0
2009-08-13 10:00:00,100.39,100.64,100.3,100.61,3113800.0,74.9287,75.1153,74.8616,75.0929,3113800.0
2009-08-13 10:05:00,100.61,100.74,100.57,100.63,3230000.0,75.0929,75.19,75.0631,75.1079,3230000.0
2009-08-13 10:10:00,100.64,100.83,100.63,100.63,2412900.0,75.1153,75.2571,75.1079,75.1079,2412900.0
2009-08-13 10:15:00,100.64,100.76,100.57,100.66,2936200.0,75.1153,75.2049,75.0631,75.1303,2936200.0
2009-08-13 10:20:00,100.66,100.91,100.65,100.9,2870400.0,75.1303,75.3168,75.1228,75.3094,2870400.0
2009-08-13 10:25:00,100.9,100.93,100.8,100.84,2052500.0,75.3094,75.3318,75.2347,75.2646,2052500.0
2009-08-13 10:30:00,100.83,100.92,100.83,100.89,1709200.0,75.2571,75.3243,75.2571,75.3019,1709200.0
2009-08-13 10:35:00,100.88,101.18,100.8,101.11,3276300.0,75.2945,75.5184,75.2347,75.4661,3276300.0
2009-08-13 10:40:00,101.12,101.26,101.12,101.22,3376000.0,75.4736,75.5781,75.4736,75.5482,3376000.0
2009-08-13 10:45:00,101.22,101.27,101.15,101.19,1426600.0,75.5482,75.5855,75.496,75.5258,1426600.0
2009-08-13 10:50:00,101.18,101.37,101.16,101.36,2448500.0,75.5184,75.6602,75.5034,75.6527,2448500.0
2009-08-13 10:55:00,101.36,101.46,101.33,101.33,2652200.0,75.6527,75.7274,75.6303,75.6303,2652200.0
2009-08-13 11:00:00,101.32,101.41,101.27,101.41,2983200.0,75.6229,75.69,75.5855,75.69,2983200.0
2009-08-13 11:05:00,101.41,101.43,101.31,101.35,1244000.0,75.69,75.705,75.6154,75.6453,1244000.0
2009-08-13 11:10:00,101.35,101.37,101.18,101.21,2150700.0,75.6453,75.6602,75.5184,75.5408,2150700.0
2009-08-13 11:15:00,101.21,101.22,101.11,101.15,1645700.0,75.5408,75.5482,75.4661,75.496,1645700.0
2009-08-13 11:20:00,101.14,101.15,101.07,101.12,1890500.0,75.4885,75.496,75.4363,75.4736,1890500.0
2009-08-13 11:25:00,101.12,101.18,101.08,101.16,1792800.0,75.4736,75.5184,75.4437,75.5034,1792800.0
2009-08-13 11:30:00,101.16,101.18,100.99,101.05,2330300.0,75.5034,75.5184,75.3766,75.4213,2330300.0
2009-08-13 11:35:00,101.06,101.21,101.05,101.2,943400.0,75.4288,75.5408,75.4213,75.5333,943400.0
2009-08-13 11:40:00,101.2,101.21,101.16,101.18,746300.0,75.5333,75.5408,75.5034,75.5184,746300.0
2009-08-13 11:45:00,101.17,101.21,101.14,101.14,579400.0,75.5109,75.5408,75.4885,75.4885,579400.0
2009-08-13 11:50:00,101.14,101.18,101.11,101.14,1003700.0,75.4885,75.5184,75.4661,75.4885,1003700.0
2009-08-13 11:55:00,101.13,101.27,101.1,101.25,1005400.0,75.4811,75.5855,75.4587,75.5706,1005400.0
2009-08-13 12:00:00,101.24,101.3,101.19,101.22,933100.0,75.5632,75.6079,75.5258,75.5482,933100.0
2009-08-13 12:05:00,101.23,101.3,101.21,101.25,1196000.0,75.5557,75.6079,75.5408,75.5706,1196000.0
2009-08-13 12:10:00,101.24,101.28,101.19,101.2,534800.0,75.5632,75.593,75.5258,75.5333,534800.0
2009-08-13 12:15:00,101.2,101.29,101.19,101.28,627100.0,75.5333,75.6005,75.5258,75.593,627100.0
2009-08-13 12:20:00,101.29,101.31,101.24,101.28,564400.0,75.6005,75.6154,75.5632,75.593,564400.0
2009-08-13 12:25:00,101.28,101.3,101.21,101.24,419500.0,75.593,75.6079,75.5408,75.5632,419500.0
2009-08-13 12:30:00,101.24,101.28,101.21,101.26,424700.0,75.5632,75.593,75.5408,75.5781,424700.0
2009-08-13 12:35:00,101.27,101.34,101.26,101.33,783500.0,75.5855,75.6378,75.5781,75.6303,783500.0
2009-08-13 12:40:00,101.33,101.37,101.25,101.26,859900.0,75.6303,75.6602,75.5706,75.5781,859900.0
2009-08-13 12:45:00,101.25,101.32,101.25,101.29,1379800.0,75.5706,75.6229,75.5706,75.6005,1379800.0
2009-08-13 12:50:00,101.29,101.3,101.25,101.26,854800.0,75.6005,75.6079,75.5706,75.5781,854800.0
2009-08-13 12:55:00,101.26,101.29,101.23,101.25,734300.0,75.5781,75.6005,75.5557,75.5706,734300.0
2009-08-13 13:00:00,101.25,101.61,101.25,101.55,3746800.0,75.5706,75.8393,75.5706,75.7945,3746800.0
2009-08-13 13:05:00,101.55,101.57,101.48,101.51,2073300.0,75.7945,75.8095,75.7423,75.7647,2073300.0
2009-08-13 13:10:00,101.52,101.55,101.27,101.33,3096400.0,75.7721,75.7945,75.5855,75.6303,3096400.0
2009-08-13 13:15:00,101.33,101.37,101.17,101.22,2343100.0,75.6303,75.6602,75.5109,75.5482,2343100.0
2009-08-13 13:20:00,101.23,101.32,101.22,101.27,1052200.0,75.5557,75.6229,75.5482,75.5855,1052200.0
2009-08-13 13:25:00,101.27,101.29,101.16,101.16,1135000.0,75.5855,75.6005,75.5034,75.5034,1135000.0
2009-08-13 13:30:00,101.17,101.29,101.16,101.28,741900.0,75.5109,75.6005,75.5034,75.593,741900.0
2009-08-13 13:35:00,101.27,101.3,101.23,101.3,561300.0,75.5855,75.6079,75.5557,75.6079,561300.0
2009-08-13 13:40:00,101.29,101.31,101.22,101.22,477700.0,75.6005,75.6154,75.5482,75.5482,477700.0
2009-08-13 13:45:00,101.23,101.29,101.21,101.27,589500.0,75.5557,75.6005,75.5408,75.5855,589500.0
2009-08-13 13:50:00,101.27,101.27,101.03,101.06,2810600.0,75.5855,75.5855,75.4064,75.4288,2810600.0
2009-08-13 13:55:00,101.06,101.1,101.0,101.1,2297600.0,75.4288,75.4587,75.384,75.4587,2297600.0
2009-08-13 14:00:00,101.09,101.11,100.89,100.91,1295200.0,75.4512,75.4661,75.3019,75.3168,1295200.0
2009-08-13 14:05:00,100.91,100.95,100.88,100.94,1190300.0,75.3168,75.3467,75.2945,75.3392,1190300.0
2009-08-13 14:10:00,100.94,100.94,100.76,100.85,2152800.0,75.3392,75.3392,75.2049,75.2721,2152800.0
2009-08-13 14:15:00,100.86,100.95,100.7,100.9,2836000.0,75.2795,75.3467,75.1601,75.3094,2836000.0
2009-08-13 14:20:00,100.89,100.96,100.85,100.91,1427200.0,75.3019,75.3542,75.2721,75.3168,1427200.0
2009-08-13 14:25:00,100.9,101.0,100.9,100.96,833400.0,75.3094,75.384,75.3094,75.3542,833400.0
2009-08-13 14:30:00,100.96,101.12,100.95,100.96,1477500.0,75.3542,75.4736,75.3467,75.3542,1477500.0
2009-08-13 14:35:00,100.96,101.12,100.94,101.09,1180900.0,75.3542,75.4736,75.3392,75.4512,1180900.0
2009-08-13 14:40:00,101.09,101.21,101.07,101.17,1153800.0,75.4512,75.5408,75.4363,75.5109,1153800.0
2009-08-13 14:45:00,101.18,101.19,101.1,101.1,636500.0,75.5184,75.5258,75.4587,75.4587,636500.0
2009-08-13 14:50:00,101.11,101.16,101.1,101.12,509100.0,75.4661,75.5034,75.4587,75.4736,509100.0
2009-08-13 14:55:00,101.12,101.17,100.94,100.94,776700.0,75.4736,75.5109,75.3392,75.3392,776700.0
2009-08-13 15:00:00,100.95,101.13,100.95,101.09,1104000.0,75.3467,75.4811,75.3467,75.4512,1104000.0
2009-08-13 15:05:00,101.1,101.13,100.97,101.09,1196600.0,75.4587,75.4811,75.3616,75.4512,1196600.0
2009-08-13 15:10:00,101.1,101.35,101.08,101.28,2687000.0,75.4587,75.6453,75.4437,75.593,2687000.0
2009-08-13 15:15:00,101.27,101.4,101.27,101.34,1344200.0,75.5855,75.6826,75.5855,75.6378,1344200.0
2009-08-13 15:20:00,101.33,101.43,101.27,101.3,2146800.0,75.6303,75.705,75.5855,75.6079,2146800.0
2009-08-13 15:25:00,101.3,101.34,101.28,101.32,1024400.0,75.6079,75.6378,75.593,75.6229,1024400.0
2009-08-13 15:30:00,101.32,101.41,101.31,101.33,1333900.0,75.6229,75.69,75.6154,75.6303,1333900.0
2009-08-13 15:35:00,101.33,101.37,101.26,101.3,1375900.0,75.6303,75.6602,75.5781,75.6079,1375900.0
2009-08-13 15:40:00,101.3,101.54,101.3,101.44,3677900.0,75.6079,75.7871,75.6079,75.7124,3677900.0
2009-08-13 15:45:00,101.43,101.49,101.37,101.38,1375300.0,75.705,75.7497,75.6602,75.6676,1375300.0
2009-08-13 15:50:00,101.39,101.48,101.32,101.46,2768500.0,75.6751,75.7423,75.6229,75.7274,2768500.0
2009-08-13 15:55:00,101.47,101.58,101.39,101.58,7370900.0,75.7348,75.8169,75.6751,75.8169,7370900.0
2009-08-14 09:30:00,101.52,101.6,101.3,101.37,3169200.0,75.7721,75.8318,75.6079,75.6602,3169200.0
2009-08-14 09:35:00,101.36,101.37,101.16,101.27,3484200.0,75.6527,75.6602,75.5034,75.5855,3484200.0
2009-08-14 09:40:00,101.28,101.28,101.1,101.1,3423100.0,75.593,75.593,75.4587,75.4587,3423100.0
2009-08-14 09:45:00,101.1,101.14,100.91,101.05,3796100.0,75.4587,75.4885,75.3168,75.4213,3796100.0
2009-08-14 09:50:00,101.04,101.17,100.9,100.94,3056500.0,75.4139,75.5109,75.3094,75.3392,3056500.0
2009-08-14 09:55:00,100.94,101.06,100.5,100.6,8800600.0,75.3392,75.4288,75.0108,75.0855,8800600.0
2009-08-14 10:00:00,100.61,100.61,100.28,100.39,6508100.0,75.0929,75.0929,74.8466,74.9287,6508100.0
2009-08-14 10:05:00,100.39,100.42,100.2,100.35,4262400.0,74.9287,74.9511,74.7869,74.8989,4262400.0
2009-08-14 10:10:00,100.35,100.4,100.08,100.09,4585900.0,74.8989,74.9362,74.6974,74.7048,4585900.0
2009-08-14 10:15:00,100.09,100.13,99.87,100.03,6010400.0,74.7048,74.7347,74.5406,74.66,6010400.0
2009-08-14 10:20:00,100.03,100.09,99.96,100.08,3467000.0,74.66,74.7048,74.6078,74.6974,3467000.0
2009-08-14 10:25:00,100.08,100.2,100.07,100.09,2681600.0,74.6974,74.7869,74.6899,74.7048,2681600.0
2009-08-14 10:30:00,100.1,100.18,99.98,100.04,2589200.0,74.7123,74.772,74.6227,74.6675,2589200.0
2009-08-14 10:35:00,100.03,100.15,99.95,100.12,2577800.0,74.66,74.7496,74.6003,74.7272,2577800.0
2009-08-14 10:40:00,100.12,100.17,100.03,100.11,2052500.0,74.7272,74.7645,74.66,74.7197,2052500.0
2009-08-14 10:45:00,100.12,100.12,99.97,100.07,2595500.0,74.7272,74.7272,74.6153,74.6899,2595500.0
2009-08-14 10:50:00,100.07,100.08,99.86,99.89,3180300.0,74.6899,74.6974,74.5332,74.5555,3180300.0
2009-08-14 10:55:00,99.9,100.11,99.89,100.11,2132400.0,74.563,74.7197,74.5555,74.7197,2132400.0
2009-08-14 11:00:00,100.1,100.2,100.01,100.18,2695200.0,74.7123,74.7869,74.6451,74.772,2695200.0
2009-08-14 11:05:00,100.18,100.2,100.03,100.08,1743700.0,74.772,74.7869,74.66,74.6974,1743700.0
2009-08-14 11:10:00,100.08,100.09,99.99,100.06,2198700.0,74.6974,74.7048,74.6302,74.6824,2198700.0
2009-08-14 11:15:00,100.05,100.12,99.93,100.0,1953600.0,74.675,74.7272,74.5854,74.6376,1953600.0
2009-08-14 11:20:00,99.99,100.08,99.98,100.01,956200.0,74.6302,74.6974,74.6227,74.6451,956200.0
2009-08-14 11:25:00,100.01,100.05,99.85,99.85,1341300.0,74.6451,74.675,74.5257,74.5257,1341300.0
2009-08-14 11:30:00,99.85,99.88,99.7,99.87,4133700.0,74.5257,74.5481,74.4137,74.5406,4133700.0
2009-08-14 11:35:00,99.87,99.99,99.7,99.92,1933700.0,74.5406,74.6302,74.4137,74.5779,1933700.0
2009-08-14 11:40:00,99.91,100.01,99.88,100.0,951200.0,74.5705,74.6451,74.5481,74.6376,951200.0
2009-08-14 11:45:00,100.0,100.02,99.93,99.94,1222600.0,74.6376,74.6526,74.5854,74.5929,1222600.0
2009-08-14 11:50:00,99.93,99.94,99.85,99.87,955200.0,74.5854,74.5929,74.5257,74.5406,955200.0
2009-08-14 11:55:00,99.86,99.97,99.83,99.89,1607400.0,74.5332,74.6153,74.5108,74.5555,1607400.0
2009-08-14 12:00:00,99.9,99.9,99.85,99.88,817700.0,74.563,74.563,74.5257,74.5481,817700.0
2009-08-14 12:05:00,99.87,99.89,99.83,99.86,1167600.0,74.5406,74.5555,74.5108,74.5332,1167600.0
2009-08-14 12:10:00,99.86,99.95,99.84,99.88,1093700.0,74.5332,74.6003,74.5182,74.5481,1093700.0
2009-08-14 12:15:00,99.87,100.0,99.85,99.98,1605100.0,74.5406,74.6376,74.5257,74.6227,1605100.0
2009-08-14 12:20:00,99.99,100.0,99.86,99.87,936500.0,74.6302,74.6376,74.5332,74.5406,936500.0
2009-08-14 12:25:00,99.87,99.91,99.83,99.87,715100.0,74.5406,74.5705,74.5108,74.5406,715100.0
2009-08-14 12:30:00,99.86,99.86,99.8,99.84,862100.0,74.5332,74.5332,74.4884,74.5182,862100.0
2009-08-14 12:35:00,99.84,99.95,99.83,99.94,948400.0,74.5182,74.6003,74.5108,74.5929,948400.0
2009-08-14 12:40:00,99.94,99.97,99.85,99.87,888200.0,74.5929,74.6153,74.5257,74.5406,888200.0
2009-08-14 12:45:00,99.9,100.04,99.86,99.99,1282600.0,74.563,74.6675,74.5332,74.6302,1282600.0
2009-08-14 12:50:00,99.99,100.06,99.97,99.99,1255500.0,74.6302,74.6824,74.6153,74.6302,1255500.0
2009-08-14 12:55:00,99.99,100.12,99.98,100.11,1345700.0,74.6302,74.7272,74.6227,74.7197,1345700.0
2009-08-14 13:00:00,100.11,100.11,99.92,100.03,994800.0,74.7197,74.7197,74.5779,74.66,994800.0
2009-08-14 13:05:00,100.03,100.03,99.95,99.97,1168800.0,74.66,74.66,74.6003,74.6153,1168800.0
2009-08-14 13:10:00,99.97,100.04,99.94,100.0,728600.0,74.6153,74.6675,74.5929,74.6376,728600.0
2009-08-14 13:15:00,100.01,100.14,99.93,100.07,1616800.0,74.6451,74.7421,74.5854,74.6899,1616800.0
2009-08-14 13:20:00,100.08,100.12,100.01,100.05,876400.0,74.6974,74.7272,74.6451,74.675,876400.0
2009-08-14 13:25:00,100.05,100.05,99.95,100.02,1046300.0,74.675,74.675,74.6003,74.6526,1046300.0
2009-08-14 13:30:00,100.01,100.02,99.86,99.9,1997000.0,74.6451,74.6526,74.5332,74.563,1997000.0
2009-08-14 13:35:00,99.91,99.95,99.89,99.9,603000.0,74.5705,74.6003,74.5555,74.563,603000.0
2009-08-14 13:40:00,99.9,99.95,99.89,99.94,601500.0,74.563,74.6003,74.5555,74.5929,601500.0
2009-08-14 13:45:00,99.93,99.99,99.91,99.97,746300.0,74.5854,74.6302,74.5705,74.6153,746300.0
2009-08-14 13:50:00,99.98,100.0,99.89,99.95,934000.0,74.6227,74.6376,74.5555,74.6003,934000.0
2009-08-14 13:55:00,99.95,100.04,99.92,100.03,633200.0,74.6003,74.6675,74.5779,74.66,633200.0
2009-08-14 14:00:00,100.04,100.07,99.98,100.01,497700.0,74.6675,74.6899,74.6227,74.6451,497700.0
2009-08-14 14:05:00,100.01,100.06,99.95,99.95,1112600.0,74.6451,74.6824,74.6003,74.6003,1112600.0
2009-08-14 14:10:00,99.95,100.08,99.9,100.07,2392100.0,74.6003,74.6974,74.563,74.6899,2392100.0
2009-08-14 14:15:00,100.07,100.09,99.97,100.0,1089700.0,74.6899,74.7048,74.6153,74.6376,1089700.0
2009-08-14 14:20:00,100.0,100.02,99.93,99.95,1013300.0,74.6376,74.6526,74.5854,74.6003,1013300.0
2009-08-14 14:25:00,99.95,100.02,99.94,99.96,735800.0,74.6003,74.6526,74.5929,74.6078,735800.0
2009-08-14 14:30:00,99.97,100.03,99.93,100.0,584100.0,74.6153,74.66,74.5854,74.6376,584100.0
2009-08-14 14:35:00,100.0,100.08,99.94,100.07,1111100.0,74.6376,74.6974,74.5929,74.6899,1111100.0
2009-08-14 14:40:00,100.06,100.21,100.05,100.17,2167500.0,74.6824,74.7944,74.675,74.7645,2167500.0
2009-08-14 14:45:00,100.17,100.2,100.11,100.17,945900.0,74.7645,74.7869,74.7197,74.7645,945900.0
2009-08-14 14:50:00,100.18,100.2,100.1,100.1,943500.0,74.772,74.7869,74.7123,74.7123,943500.0
2009-08-14 14:55:00,100.1,100.13,100.03,100.12,1342800.0,74.7123,74.7347,74.66,74.7272,1342800.0
2009-08-14 15:00:00,100.12,100.21,100.11,100.16,1210400.0,74.7272,74.7944,74.7197,74.7571,1210400.0
2009-08-14 15:05:00,100.17,100.27,100.16,100.21,2613400.0,74.7645,74.8392,74.7571,74.7944,2613400.0
2009-08-14 15:10:00,100.2,100.24,100.08,100.1,2291800.0,74.7869,74.8168,74.6974,74.7123,2291800.0
2009-08-14 15:15:00,100.09,100.15,100.09,100.15,733300.0,74.7048,74.7496,74.7048,74.7496,733300.0
2009-08-14 15:20:00,100.15,100.18,100.1,100.11,1106800.0,74.7496,74.772,74.7123,74.7197,1106800.0
2009-08-14 15:25:00,100.11,100.11,99.97,100.0,3045400.0,74.7197,74.7197,74.6153,74.6376,3045400.0
2009-08-14 15:30:00,100.0,100.15,99.99,100.08,1724100.0,74.6376,74.7496,74.6302,74.6974,1724100.0
2009-08-14 15:35:00,100.08,100.31,100.08,100.28,2913300.0,74.6974,74.869,74.6974,74.8466,2913300.0
2009-08-14 15:40:00,100.28,100.34,100.19,100.32,2819600.0,74.8466,74.8914,74.7795,74.8765,2819600.0
2009-08-14 15:45:00,100.32,100.5,100.29,100.29,3797300.0,74.8765,75.0108,74.8541,74.8541,3797300.0
2009-08-14 15:50:00,100.3,100.44,100.26,100.41,3271200.0,74.8616,74.9661,74.8317,74.9437,3271200.0
2009-08-14 15:55:00,100.41,100.74,100.4,100.73,8411600.0,74.9437,75.19,74.9362,75.1825,8411600.0
2009-08-17 09:30:00,98.86,98.95,98.71,98.87,6451400.0,73.7868,73.854,73.6748,73.7942,6451400.0
2009-08-17 09:35:00,98.87,98.9,98.39,98.43,6826900.0,73.7942,73.8166,73.436,73.4658,6826900.0
2009-08-17 09:40:00,98.44,98.61,98.38,98.4,4997600.0,73.4733,73.6002,73.4285,73.4434,4997600.0
2009-08-17 09:45:00,98.41,98.41,98.22,98.34,3969100.0,73.4509,73.4509,73.3091,73.3987,3969100.0
2009-08-17 09:50:00,98.34,98.51,98.33,98.46,3376700.0,73.3987,73.5255,73.3912,73.4882,3376700.0
2009-08-17 09:55:00,98.48,98.64,98.37,98.55,3788000.0,73.5032,73.6226,73.4211,73.5554,3788000.0
2009-08-17 10:00:00,98.54,98.6,98.4,98.56,2553000.0,73.5479,73.5927,73.4434,73.5629,2553000.0
2009-08-17 10:05:00,98.56,98.62,98.37,98.49,3546600.0,73.5629,73.6076,73.4211,73.5106,3546600.0
2009-08-17 10:10:00,98.49,98.49,98.33,98.44,2747400.0,73.5106,73.5106,73.3912,73.4733,2747400.0
2009-08-17 10:15:00,98.44,98.53,98.3,98.47,3251800.0,73.4733,73.5405,73.3688,73.4957,3251800.0
2009-08-17 10:20:00,98.46,98.59,98.4,98.5,2437500.0,73.4882,73.5853,73.4434,73.5181,2437500.0
2009-08-17 10:25:00,98.5,98.59,98.41,98.56,1999100.0,73.5181,73.5853,73.4509,73.5629,1999100.0
2009-08-17 10:30:00,98.56,98.59,98.51,98.55,1742800.0,73.5629,73.5853,73.5255,73.5554,1742800.0
2009-08-17 10:35:00,98.54,98.6,98.41,98.49,2448500.0,73.5479,73.5927,73.4509,73.5106,2448500.0
2009-08-17 10:40:00,98.49,98.59,98.4,98.45,2296000.0,73.5106,73.5853,73.4434,73.4808,2296000.0
2009-08-17 10:45:00,98.45,98.51,98.4,98.46,1927400.0,73.4808,73.5255,73.4434,73.4882,1927400.0
2009-08-17 10:50:00,98.47,98.54,98.44,98.45,1878700.0,73.4957,73.5479,73.4733,73.4808,1878700.0
2009-08-17 10:55:00,98.45,98.45,98.34,98.4,2399800.0,73.4808,73.4808,73.3987,73.4434,2399800.0
2009-08-17 11:00:00,98.4,98.44,98.31,98.37,1493500.0,73.4434,73.4733,73.3763,73.4211,1493500.0
2009-08-17 11:05:00,98.37,98.38,98.28,98.31,1697200.0,73.4211,73.4285,73.3539,73.3763,1697200.0
2009-08-17 11:10:00,98.32,98.4,98.31,98.37,1190200.0,73.3837,73.4434,73.3763,73.4211,1190200.0
2009-08-17 11:15:00,98.37,98.38,98.17,98.2,5212200.0,73.4211,73.4285,73.2718,73.2942,5212200.0
2009-08-17 11:20:00,98.21,98.42,98.21,98.42,3066100.0,73.3016,73.4584,73.3016,73.4584,3066100.0
2009-08-17 11:25:00,98.42,98.58,98.42,98.53,3257000.0,73.4584,73.5778,73.4584,73.5405,3257000.0
2009-08-17 11:30:00,98.53,98.57,98.49,98.52,1959300.0,73.5405,73.5703,73.5106,73.533,1959300.0
2009-08-17 11:35:00,98.52,98.58,98.48,98.58,1129500.0,73.533,73.5778,73.5032,73.5778,1129500.0
2009-08-17 11:40:00,98.58,98.63,98.5,98.62,2937000.0,73.5778,73.6151,73.5181,73.6076,2937000.0
2009-08-17 11:45:00,98.62,98.64,98.54,98.55,1043800.0,73.6076,73.6226,73.5479,73.5554,1043800.0
2009-08-17 11:50:00,98.56,98.64,98.54,98.59,591400.0,73.5629,73.6226,73.5479,73.5853,591400.0
2009-08-17 11:55:00,98.6,98.77,98.59,98.68,4485500.0,73.5927,73.7196,73.5853,73.6524,4485500.0
2009-08-17 12:00:00,98.69,98.73,98.64,98.66,1274700.0,73.6599,73.6897,73.6226,73.6375,1274700.0
2009-08-17 12:05:00,98.65,98.66,98.52,98.57,1378400.0,73.63,73.6375,73.533,73.5703,1378400.0
2009-08-17 12:10:00,98.57,98.64,98.52,98.59,1576200.0,73.5703,73.6226,73.533,73.5853,1576200.0
2009-08-17 12:15:00,98.58,98.63,98.54,98.6,1105400.0,73.5778,73.6151,73.5479,73.5927,1105400.0
2009-08-17 12:20:00,98.6,98.66,98.59,98.64,593200.0,73.5927,73.6375,73.5853,73.6226,593200.0
2009-08-17 12:25:00,98.64,98.65,98.57,98.64,792900.0,73.6226,73.63,73.5703,73.6226,792900.0
2009-08-17 12:30:00,98.63,98.66,98.61,98.65,375100.0,73.6151,73.6375,73.6002,73.63,375100.0
2009-08-17 12:35:00,98.64,98.67,98.55,98.57,1235700.0,73.6226,73.645,73.5554,73.5703,1235700.0
2009-08-17 12:40:00,98.57,98.59,98.51,98.56,1326400.0,73.5703,73.5853,73.5255,73.5629,1326400.0
2009-08-17 12:45:00,98.56,98.6,98.54,98.57,811000.0,73.5629,73.5927,73.5479,73.5703,811000.0
2009-08-17 12:50:00,98.57,98.59,98.55,98.56,283300.0,73.5703,73.5853,73.5554,73.5629,283300.0
2009-08-17 12:55:00,98.56,98.59,98.53,98.57,871900.0,73.5629,73.5853,73.5405,73.5703,871900.0
2009-08-17 13:00:00,98.58,98.58,98.37,98.38,2118800.0,73.5778,73.5778,73.4211,73.4285,2118800.0
2009-08-17 13:05:00,98.38,98.47,98.38,98.46,855200.0,73.4285,73.4957,73.4285,73.4882,855200.0
2009-08-17 13:10:00,98.47,98.53,98.44,98.5,980600.0,73.4957,73.5405,73.4733,73.5181,980600.0
2009-08-17 13:15:00,98.5,98.59,98.47,98.59,1330800.0,73.5181,73.5853,73.4957,73.5853,1330800.0
2009-08-17 13:20:00,98.58,98.59,98.47,98.49,1378400.0,73.5778,73.5853,73.4957,73.5106,1378400.0
2009-08-17 13:25:00,98.49,98.56,98.48,98.54,1038400.0,73.5106,73.5629,73.5032,73.5479,1038400.0
2009-08-17 13:30:00,98.53,98.55,98.4,98.5,3104900.0,73.5405,73.5554,73.4434,73.5181,3104900.0
2009-08-17 13:35:00,98.49,98.53,98.41,98.44,1267200.0,73.5106,73.5405,73.4509,73.4733,1267200.0
2009-08-17 13:40:00,98.44,98.52,98.34,98.51,2070100.0,73.4733,73.533,73.3987,73.5255,2070100.0
2009-08-17 13:45:00,98.51,98.58,98.47,98.52,1611200.0,73.5255,73.5778,73.4957,73.533,1611200.0
2009-08-17 13:50:00,98.52,98.56,98.46,98.48,1833900.0,73.533,73.5629,73.4882,73.5032,1833900.0
2009-08-17 13:55:00,98.49,98.65,98.48,98.63,4214100.0,73.5106,73.63,73.5032,73.6151,4214100.0
2009-08-17 14:00:00,98.63,98.64,98.54,98.54,932100.0,73.6151,73.6226,73.5479,73.5479,932100.0
2009-08-17 14:05:00,98.54,98.54,98.46,98.51,844900.0,73.5479,73.5479,73.4882,73.5255,844900.0
2009-08-17 14:10:00,98.51,98.57,98.5,98.54,1046800.0,73.5255,73.5703,73.5181,73.5479,1046800.0
2009-08-17 14:15:00,98.54,98.57,98.51,98.54,572300.0,73.5479,73.5703,73.5255,73.5479,572300.0
2009-08-17 14:20:00,98.55,98.57,98.43,98.44,1021200.0,73.5554,73.5703,73.4658,73.4733,1021200.0
2009-08-17 14:25:00,98.45,98.63,98.43,98.63,1341600.0,73.4808,73.6151,73.4658,73.6151,1341600.0
2009-08-17 14:30:00,98.62,98.65,98.58,98.61,1704300.0,73.6076,73.63,73.5778,73.6002,1704300.0
2009-08-17 14:35:00,98.61,98.63,98.52,98.55,1410500.0,73.6002,73.6151,73.533,73.5554,1410500.0
2009-08-17 14:40:00,98.54,98.56,98.48,98.54,836400.0,73.5479,73.5629,73.5032,73.5479,836400.0
2009-08-17 14:45:00,98.53,98.57,98.38,98.4,3890900.0,73.5405,73.5703,73.4285,73.4434,3890900.0
2009-08-17 14:50:00,98.41,98.5,98.37,98.42,1504000.0,73.4509,73.5181,73.4211,73.4584,1504000.0
2009-08-17 14:55:00,98.42,98.52,98.41,98.46,1798900.0,73.4584,73.533,73.4509,73.4882,1798900.0
2009-08-17 15:00:00,98.46,98.59,98.46,98.59,1678900.0,73.4882,73.5853,73.4882,73.5853,1678900.0
2009-08-17 15:05:00,98.58,98.62,98.5,98.53,2304700.0,73.5778,73.6076,73.5181,73.5405,2304700.0
2009-08-17 15:10:00,98.53,98.55,98.37,98.38,2568100.0,73.5405,73.5554,73.4211,73.4285,2568100.0
2009-08-17 15:15:00,98.39,98.52,98.37,98.43,993000.0,73.436,73.533,73.4211,73.4658,993000.0
2009-08-17 15:20:00,98.42,98.48,98.33,98.33,1147800.0,73.4584,73.5032,73.3912,73.3912,1147800.0
2009-08-17 15:25:00,98.33,98.4,98.23,98.37,4316600.0,73.3912,73.4434,73.3166,73.4211,4316600.0
2009-08-17 15:30:00,98.36,98.46,98.31,98.42,2019600.0,73.4136,73.4882,73.3763,73.4584,2019600.0
2009-08-17 15:35:00,98.42,98.43,98.33,98.38,3246000.0,73.4584,73.4658,73.3912,73.4285,3246000.0
2009-08-17 15:40:00,98.37,98.37,98.11,98.31,10886300.0,73.4211,73.4211,73.227,73.3763,10886300.0
2009-08-17 15:45:00,98.3,98.38,98.2,98.22,5957900.0,73.3688,73.4285,73.2942,73.3091,5957900.0
2009-08-17 15:50:00,98.23,98.4,98.21,98.3,5577800.0,73.3166,73.4434,73.3016,73.3688,5577800.0
2009-08-17 15:55:00,98.3,98.43,98.23,98.24,9349300.0,73.3688,73.4658,73.3166,73.324,9349300.0
2009-08-18 09:30:00,98.55,98.78,98.48,98.63,4776000.0,73.5554,73.7271,73.5032,73.6151,4776000.0
2009-08-18 09:35:00,98.62,98.73,98.55,98.61,4800000.0,73.6076,73.6897,73.5554,73.6002,4800000.0
2009-08-18 09:40:00,98.61,98.71,98.48,98.62,3922400.0,73.6002,73.6748,73.5032,73.6076,3922400.0
2009-08-18 09:45:00,98.62,98.63,98.35,98.43,3261000.0,73.6076,73.6151,73.4061,73.4658,3261000.0
2009-08-18 09:50:00,98.43,98.65,98.36,98.61,3475100.0,73.4658,73.63,73.4136,73.6002,3475100.0
2009-08-18 09:55:00,98.62,98.63,98.48,98.54,2555800.0,73.6076,73.6151,73.5032,73.5479,2555800.0
2009-08-18 10:00:00,98.52,98.84,98.51,98.79,3961000.0,73.533,73.7719,73.5255,73.7345,3961000.0
2009-08-18 10:05:00,98.8,98.91,98.75,98.82,4400700.0,73.742,73.8241,73.7047,73.7569,4400700.0
2009-08-18 10:10:00,98.82,98.92,98.81,98.85,2295000.0,73.7569,73.8316,73.7495,73.7793,2295000.0
2009-08-18 10:15:00,98.85,98.97,98.78,98.79,2720900.0,73.7793,73.8689,73.7271,73.7345,2720900.0
2009-08-18 10:20:00,98.79,98.9,98.72,98.74,1477300.0,73.7345,73.8166,73.6823,73.6972,1477300.0
2009-08-18 10:25:00,98.75,98.77,98.65,98.7,2778300.0,73.7047,73.7196,73.63,73.6674,2778300.0
2009-08-18 10:30:00,98.69,98.74,98.63,98.73,2315100.0,73.6599,73.6972,73.6151,73.6897,2315100.0
2009-08-18 10:35:00,98.73,98.81,98.67,98.79,2106500.0,73.6897,73.7495,73.645,73.7345,2106500.0
2009-08-18 10:40:00,98.78,98.81,98.75,98.77,1020000.0,73.7271,73.7495,73.7047,73.7196,1020000.0
2009-08-18 10:45:00,98.78,98.82,98.65,98.79,3711300.0,73.7271,73.7569,73.63,73.7345,3711300.0
2009-08-18 10:50:00,98.79,98.81,98.71,98.76,1303100.0,73.7345,73.7495,73.6748,73.7121,1303100.0
2009-08-18 10:55:00,98.76,98.79,98.64,98.69,1127200.0,73.7121,73.7345,73.6226,73.6599,1127200.0
2009-08-18 11:00:00,98.68,98.8,98.68,98.79,1001300.0,73.6524,73.742,73.6524,73.7345,1001300.0
2009-08-18 11:05:00,98.79,98.88,98.73,98.87,2058100.0,73.7345,73.8017,73.6897,73.7942,2058100.0
2009-08-18 11:10:00,98.86,98.95,98.84,98.91,3467800.0,73.7868,73.854,73.7719,73.8241,3467800.0
2009-08-18 11:15:00,98.91,98.93,98.85,98.88,1163900.0,73.8241,73.839,73.7793,73.8017,1163900.0
2009-08-18 11:20:00,98.88,98.92,98.81,98.89,1387900.0,73.8017,73.8316,73.7495,73.8092,1387900.0
2009-08-18 11:25:00,98.89,98.95,98.85,98.91,1527000.0,73.8092,73.854,73.7793,73.8241,1527000.0
2009-08-18 11:30:00,98.91,99.17,98.91,99.1,4670300.0,73.8241,74.0182,73.8241,73.9659,4670300.0
2009-08-18 11:35:00,99.1,99.2,99.1,99.11,1623000.0,73.9659,74.0405,73.9659,73.9734,1623000.0
2009-08-18 11:40:00,99.11,99.13,99.08,99.1,1759900.0,73.9734,73.9883,73.951,73.9659,1759900.0
2009-08-18 11:45:00,99.1,99.12,99.07,99.07,741500.0,73.9659,73.9808,73.9435,73.9435,741500.0
2009-08-18 11:50:00,99.07,99.19,99.06,99.12,1634300.0,73.9435,74.0331,73.9361,73.9808,1634300.0
2009-08-18 11:55:00,99.12,99.15,99.06,99.13,1967500.0,73.9808,74.0032,73.9361,73.9883,1967500.0
2009-08-18 12:00:00,99.12,99.25,99.11,99.2,1730600.0,73.9808,74.0779,73.9734,74.0405,1730600.0
2009-08-18 12:05:00,99.2,99.37,99.17,99.24,4020300.0,74.0405,74.1674,74.0182,74.0704,4020300.0
2009-08-18 12:10:00,99.24,99.28,99.16,99.19,1725400.0,74.0704,74.1003,74.0107,74.0331,1725400.0
2009-08-18 12:15:00,99.19,99.21,99.14,99.16,1596200.0,74.0331,74.048,73.9958,74.0107,1596200.0
2009-08-18 12:20:00,99.15,99.19,99.14,99.17,639900.0,74.0032,74.0331,73.9958,74.0182,639900.0
2009-08-18 12:25:00,99.17,99.19,99.13,99.19,1402100.0,74.0182,74.0331,73.9883,74.0331,1402100.0
2009-08-18 12:30:00,99.18,99.19,98.65,99.13,1004100.0,74.0256,74.0331,73.63,73.9883,1004100.0
2009-08-18 12:35:00,99.14,99.17,99.12,99.14,766000.0,73.9958,74.0182,73.9808,73.9958,766000.0
2009-08-18 12:40:00,99.13,99.33,99.12,99.31,3219800.0,73.9883,74.1376,73.9808,74.1226,3219800.0
2009-08-18 12:45:00,99.3,99.32,99.25,99.26,918700.0,74.1152,74.1301,74.0779,74.0853,918700.0
2009-08-18 12:50:00,99.25,99.27,99.2,99.21,527600.0,74.0779,74.0928,74.0405,74.048,527600.0
2009-08-18 12:55:00,99.21,99.24,99.2,99.22,419300.0,74.048,74.0704,74.0405,74.0555,419300.0
2009-08-18 13:00:00,99.22,99.35,99.2,99.32,1935900.0,74.0555,74.1525,74.0405,74.1301,1935900.0
2009-08-18 13:05:00,99.33,99.33,99.21,99.23,1424800.0,74.1376,74.1376,74.048,74.0629,1424800.0
2009-08-18 13:10:00,99.23,99.26,99.12,99.14,2340400.0,74.0629,74.0853,73.9808,73.9958,2340400.0
2009-08-18 13:15:00,99.14,99.17,99.11,99.14,1135000.0,73.9958,74.0182,73.9734,73.9958,1135000.0
2009-08-18 13:20:00,99.14,99.21,99.14,99.18,693000.0,73.9958,74.048,73.9958,74.0256,693000.0
2009-08-18 13:25:00,99.18,99.21,99.16,99.21,804400.0,74.0256,74.048,74.0107,74.048,804400.0
2009-08-18 13:30:00,99.2,99.26,99.12,99.12,1480000.0,74.0405,74.0853,73.9808,73.9808,1480000.0
2009-08-18 13:35:00,99.12,99.16,99.01,99.05,2958000.0,73.9808,74.0107,73.8987,73.9286,2958000.0
2009-08-18 13:40:00,99.04,99.09,99.04,99.07,1002300.0,73.9211,73.9584,73.9211,73.9435,1002300.0
2009-08-18 13:45:00,99.08,99.12,99.03,99.1,769200.0,73.951,73.9808,73.9137,73.9659,769200.0
2009-08-18 13:50:00,99.1,99.14,99.09,99.1,504500.0,73.9659,73.9958,73.9584,73.9659,504500.0
2009-08-18 13:55:00,99.1,99.17,99.09,99.16,389300.0,73.9659,74.0182,73.9584,74.0107,389300.0
2009-08-18 14:00:00,99.16,99.29,99.15,99.25,1484900.0,74.0107,74.1077,74.0032,74.0779,1484900.0
2009-08-18 14:05:00,99.25,99.26,99.19,99.21,738900.0,74.0779,74.0853,74.0331,74.048,738900.0
2009-08-18 14:10:00,99.22,99.28,99.2,99.23,878900.0,74.0555,74.1003,74.0405,74.0629,878900.0
2009-08-18 14:15:00,99.23,99.28,99.22,99.22,771600.0,74.0629,74.1003,74.0555,74.0555,771600.0
2009-08-18 14:20:00,99.24,99.3,99.2,99.27,981300.0,74.0704,74.1152,74.0405,74.0928,981300.0
2009-08-18 14:25:00,99.28,99.35,99.24,99.35,880400.0,74.1003,74.1525,74.0704,74.1525,880400.0
2009-08-18 14:30:00,99.35,99.41,99.2,99.22,1942500.0,74.1525,74.1973,74.0405,74.0555,1942500.0
2009-08-18 14:35:00,99.22,99.26,99.16,99.21,1015300.0,74.0555,74.0853,74.0107,74.048,1015300.0
2009-08-18 14:40:00,99.2,99.25,99.18,99.19,633100.0,74.0405,74.0779,74.0256,74.0331,633100.0
2009-08-18 14:45:00,99.19,99.3,99.18,99.25,741200.0,74.0331,74.1152,74.0256,74.0779,741200.0
2009-08-18 14:50:00,99.25,99.31,99.24,99.29,792000.0,74.0779,74.1226,74.0704,74.1077,792000.0
2009-08-18 14:55:00,99.29,99.3,99.21,99.22,1343600.0,74.1077,74.1152,74.048,74.0555,1343600.0
2009-08-18 15:00:00,99.22,99.37,99.22,99.28,1298900.0,74.0555,74.1674,74.0555,74.1003,1298900.0
2009-08-18 15:05:00,99.28,99.33,99.28,99.31,552100.0,74.1003,74.1376,74.1003,74.1226,552100.0
2009-08-18 15:10:00,99.31,99.37,99.3,99.33,904200.0,74.1226,74.1674,74.1152,74.1376,904200.0
2009-08-18 15:15:00,99.32,99.44,99.32,99.42,1978200.0,74.1301,74.2197,74.1301,74.2047,1978200.0
2009-08-18 15:20:00,99.41,99.42,99.37,99.39,884400.0,74.1973,74.2047,74.1674,74.1824,884400.0
2009-08-18 15:25:00,99.39,99.4,99.21,99.25,2761700.0,74.1824,74.1898,74.048,74.0779,2761700.0
2009-08-18 15:30:00,99.26,99.28,99.21,99.25,1298200.0,74.0853,74.1003,74.048,74.0779,1298200.0
2009-08-18 15:35:00,99.25,99.27,99.18,99.21,1975700.0,74.0779,74.0928,74.0256,74.048,1975700.0
2009-08-18 15:40:00,99.22,99.32,99.21,99.29,1857800.0,74.0555,74.1301,74.048,74.1077,1857800.0
2009-08-18 15:45:00,99.3,99.33,99.25,99.3,2488300.0,74.1152,74.1376,74.0779,74.1152,2488300.0
2009-08-18 15:50:00,99.29,99.42,99.2,99.21,3473500.0,74.1077,74.2047,74.0405,74.048,3473500.0
2009-08-18 15:55:00,99.21,99.35,99.11,99.19,8225400.0,74.048,74.1525,73.9734,74.0331,8225400.0
2009-08-18 16:00:00,99.19,99.31,98.55,99.31,5468500.0,74.0331,74.1226,73.5554,74.1226,5468500.0
2009-08-18 16:05:00,99.31,99.36,99.0,99.36,1415100.0,74.1226,74.16,73.8913,74.16,1415100.0
2009-08-18 16:10:00,99.36,99.43,99.3,99.42,808400.0,74.16,74.2122,74.1152,74.2047,808400.0
2009-08-19 09:30:00,98.31,98.54,98.25,98.49,5034200.0,73.3763,73.5479,73.3315,73.5106,5034200.0
2009-08-19 09:35:00,98.5,98.62,98.49,98.54,3280300.0,73.5181,73.6076,73.5106,73.5479,3280300.0
2009-08-19 09:40:00,98.54,98.73,98.54,98.68,3737800.0,73.5479,73.6897,73.5479,73.6524,3737800.0
2009-08-19 09:45:00,98.68,98.96,98.68,98.72,5117200.0,73.6524,73.8614,73.6524,73.6823,5117200.0
2009-08-19 09:50:00,98.72,98.92,98.72,98.77,4027500.0,73.6823,73.8316,73.6823,73.7196,4027500.0
2009-08-19 09:55:00,98.78,98.96,98.75,98.81,2972000.0,73.7271,73.8614,73.7047,73.7495,2972000.0
2009-08-19 10:00:00,98.81,99.22,98.81,99.22,4115800.0,73.7495,74.0555,73.7495,74.0555,4115800.0
2009-08-19 10:05:00,99.22,99.24,99.13,99.14,2920700.0,74.0555,74.0704,73.9883,73.9958,2920700.0
2009-08-19 10:10:00,99.14,99.23,99.01,99.05,2890500.0,73.9958,74.0629,73.8987,73.9286,2890500.0
2009-08-19 10:15:00,99.06,99.09,98.94,98.97,1943300.0,73.9361,73.9584,73.8465,73.8689,1943300.0
2009-08-19 10:20:00,98.96,99.06,98.93,98.96,1334000.0,73.8614,73.9361,73.839,73.8614,1334000.0
2009-08-19 10:25:00,98.96,98.97,98.85,98.96,2200300.0,73.8614,73.8689,73.7793,73.8614,2200300.0
2009-08-19 10:30:00,98.97,99.28,98.97,99.12,6218100.0,73.8689,74.1003,73.8689,73.9808,6218100.0
2009-08-19 10:35:00,99.12,99.31,99.09,99.16,2682100.0,73.9808,74.1226,73.9584,74.0107,2682100.0
2009-08-19 10:40:00,99.16,99.28,99.12,99.21,2453300.0,74.0107,74.1003,73.9808,74.048,2453300.0
2009-08-19 10:45:00,99.21,99.21,98.97,99.04,1915800.0,74.048,74.048,73.8689,73.9211,1915800.0
2009-08-19 10:50:00,99.04,99.07,98.98,99.04,1226100.0,73.9211,73.9435,73.8763,73.9211,1226100.0
2009-08-19 10:55:00,99.04,99.07,98.94,99.02,1261200.0,73.9211,73.9435,73.8465,73.9062,1261200.0
2009-08-19 11:00:00,99.02,99.19,98.95,99.13,1594300.0,73.9062,74.0331,73.854,73.9883,1594300.0
2009-08-19 11:05:00,99.13,99.21,99.08,99.09,1331800.0,73.9883,74.048,73.951,73.9584,1331800.0
2009-08-19 11:10:00,99.1,99.1,98.99,99.08,1177800.0,73.9659,73.9659,73.8838,73.951,1177800.0
2009-08-19 11:15:00,99.07,99.19,99.07,99.14,765300.0,73.9435,74.0331,73.9435,73.9958,765300.0
2009-08-19 11:20:00,99.14,99.17,99.02,99.02,1113400.0,73.9958,74.0182,73.9062,73.9062,1113400.0
2009-08-19 11:25:00,99.03,99.13,99.02,99.12,620500.0,73.9137,73.9883,73.9062,73.9808,620500.0
2009-08-19 11:30:00,99.12,99.18,99.08,99.1,749600.0,73.9808,74.0256,73.951,73.9659,749600.0
2009-08-19 11:35:00,99.09,99.1,99.01,99.05,1835800.0,73.9584,73.9659,73.8987,73.9286,1835800.0
2009-08-19 11:40:00,99.05,99.17,99.03,99.1,739400.0,73.9286,74.0182,73.9137,73.9659,739400.0
2009-08-19 11:45:00,99.1,99.27,99.06,99.27,1156800.0,73.9659,74.0928,73.9361,74.0928,1156800.0
2009-08-19 11:50:00,99.27,99.68,99.26,99.66,5366400.0,74.0928,74.3988,74.0853,74.3839,5366400.0
2009-08-19 11:55:00,99.65,99.81,99.65,99.78,3582700.0,74.3764,74.4958,74.3764,74.4734,3582700.0
2009-08-19 12:00:00,99.77,99.89,99.7,99.79,3626400.0,74.466,74.5555,74.4137,74.4809,3626400.0
2009-08-19 12:05:00,99.79,100.07,99.77,100.03,3301800.0,74.4809,74.6899,74.466,74.66,3301800.0
2009-08-19 12:10:00,100.03,100.18,100.0,100.06,5953000.0,74.66,74.772,74.6376,74.6824,5953000.0
2009-08-19 12:15:00,100.06,100.08,99.97,100.0,2220100.0,74.6824,74.6974,74.6153,74.6376,2220100.0
2009-08-19 12:20:00,100.0,100.04,99.96,100.03,1286000.0,74.6376,74.6675,74.6078,74.66,1286000.0
2009-08-19 12:25:00,100.03,100.04,99.95,100.0,990900.0,74.66,74.6675,74.6003,74.6376,990900.0
2009-08-19 12:30:00,100.0,100.02,99.92,99.95,1535600.0,74.6376,74.6526,74.5779,74.6003,1535600.0
2009-08-19 12:35:00,99.95,100.06,99.94,100.06,1454100.0,74.6003,74.6824,74.5929,74.6824,1454100.0
2009-08-19 12:40:00,100.05,100.06,99.92,99.95,1409100.0,74.675,74.6824,74.5779,74.6003,1409100.0
2009-08-19 12:45:00,99.95,99.97,99.91,99.92,997200.0,74.6003,74.6153,74.5705,74.5779,997200.0
2009-08-19 12:50:00,99.93,100.12,99.92,100.11,1932800.0,74.5854,74.7272,74.5779,74.7197,1932800.0
2009-08-19 12:55:00,100.1,100.11,100.04,100.06,1601100.0,74.7123,74.7197,74.6675,74.6824,1601100.0
2009-08-19 13:00:00,100.05,100.11,100.04,100.04,849600.0,74.675,74.7197,74.6675,74.6675,849600.0
2009-08-19 13:05:00,100.04,100.2,100.04,100.2,1388300.0,74.6675,74.7869,74.6675,74.7869,1388300.0
2009-08-19 13:10:00,100.19,100.3,100.16,100.2,2555100.0,74.7795,74.8616,74.7571,74.7869,2555100.0
2009-08-19 13:15:00,100.2,100.23,100.14,100.18,1073000.0,74.7869,74.8093,74.7421,74.772,1073000.0
2009-08-19 13:20:00,100.18,100.26,100.14,100.2,1133700.0,74.772,74.8317,74.7421,74.7869,1133700.0
2009-08-19 13:25:00,100.2,100.21,100.13,100.13,1332000.0,74.7869,74.7944,74.7347,74.7347,1332000.0
2009-08-19 13:30:00,100.14,100.16,100.08,100.09,1335600.0,74.7421,74.7571,74.6974,74.7048,1335600.0
2009-08-19 13:35:00,100.1,100.2,100.09,100.19,1558300.0,74.7123,74.7869,74.7048,74.7795,1558300.0
2009-08-19 13:40:00,100.18,100.21,100.13,100.15,1119400.0,74.772,74.7944,74.7347,74.7496,1119400.0
2009-08-19 13:45:00,100.15,100.2,100.09,100.19,1287600.0,74.7496,74.7869,74.7048,74.7795,1287600.0
2009-08-19 13:50:00,100.18,100.21,100.13,100.17,802300.0,74.772,74.7944,74.7347,74.7645,802300.0
2009-08-19 13:55:00,100.17,100.18,100.12,100.18,505200.0,74.7645,74.772,74.7272,74.772,505200.0
2009-08-19 14:00:00,100.18,100.22,100.08,100.13,1731600.0,74.772,74.8018,74.6974,74.7347,1731600.0
2009-08-19 14:05:00,100.13,100.15,100.07,100.09,1301900.0,74.7347,74.7496,74.6899,74.7048,1301900.0
2009-08-19 14:10:00,100.09,100.13,100.05,100.07,1211300.0,74.7048,74.7347,74.675,74.6899,1211300.0
2009-08-19 14:15:00,100.05,100.1,100.02,100.06,1397900.0,74.675,74.7123,74.6526,74.6824,1397900.0
2009-08-19 14:20:00,100.05,100.09,99.98,100.0,1745600.0,74.675,74.7048,74.6227,74.6376,1745600.0
2009-08-19 14:25:00,100.01,100.06,99.97,100.02,991400.0,74.6451,74.6824,74.6153,74.6526,991400.0
2009-08-19 14:30:00,100.03,100.05,99.92,99.94,1266400.0,74.66,74.675,74.5779,74.5929,1266400.0
2009-08-19 14:35:00,99.93,99.95,99.9,99.93,1062900.0,74.5854,74.6003,74.563,74.5854,1062900.0
2009-08-19 14:40:00,99.92,99.98,99.87,99.96,1474800.0,74.5779,74.6227,74.5406,74.6078,1474800.0
2009-08-19 14:45:00,99.96,99.97,99.9,99.91,912200.0,74.6078,74.6153,74.563,74.5705,912200.0
2009-08-19 14:50:00,99.91,99.99,99.87,99.99,1374100.0,74.5705,74.6302,74.5406,74.6302,1374100.0
2009-08-19 14:55:00,99.99,100.07,99.98,100.04,1396700.0,74.6302,74.6899,74.6227,74.6675,1396700.0
2009-08-19 15:00:00,100.04,100.05,99.87,99.92,3224900.0,74.6675,74.675,74.5406,74.5779,3224900.0
2009-08-19 15:05:00,99.92,99.93,99.74,99.76,3206400.0,74.5779,74.5854,74.4436,74.4585,3206400.0
2009-08-19 15:10:00,99.76,99.79,99.61,99.72,4652100.0,74.4585,74.4809,74.3466,74.4287,4652100.0
2009-08-19 15:15:00,99.71,99.75,99.66,99.73,1574300.0,74.4212,74.4511,74.3839,74.4361,1574300.0
2009-08-19 15:20:00,99.72,99.79,99.68,99.75,1307100.0,74.4287,74.4809,74.3988,74.4511,1307100.0
2009-08-19 15:25:00,99.75,99.81,99.7,99.79,1149200.0,74.4511,74.4958,74.4137,74.4809,1149200.0
2009-08-19 15:30:00,99.8,99.8,99.65,99.71,2195300.0,74.4884,74.4884,74.3764,74.4212,2195300.0
2009-08-19 15:35:00,99.71,99.89,99.69,99.88,2558800.0,74.4212,74.5555,74.4063,74.5481,2558800.0
2009-08-19 15:40:00,99.88,99.95,99.85,99.87,2815100.0,74.5481,74.6003,74.5257,74.5406,2815100.0
2009-08-19 15:45:00,99.86,99.91,99.76,99.83,2496600.0,74.5332,74.5705,74.4585,74.5108,2496600.0
2009-08-19 15:50:00,99.82,99.93,99.81,99.92,2019400.0,74.5033,74.5854,74.4958,74.5779,2019400.0
2009-08-19 15:55:00,99.91,100.02,99.91,100.0,5781400.0,74.5705,74.6526,74.5705,74.6376,5781400.0
2009-08-20 09:30:00,100.09,100.2,99.87,100.1,4746200.0,74.7048,74.7869,74.5406,74.7123,4746200.0
2009-08-20 09:35:00,100.11,100.34,100.11,100.32,5169700.0,74.7197,74.8914,74.7197,74.8765,5169700.0
2009-08-20 09:40:00,100.32,100.57,100.32,100.41,6369000.0,74.8765,75.0631,74.8765,74.9437,6369000.0
2009-08-20 09:45:00,100.42,100.54,100.4,100.49,2593500.0,74.9511,75.0407,74.9362,75.0034,2593500.0
2009-08-20 09:50:00,100.48,100.54,100.36,100.47,2442500.0,74.9959,75.0407,74.9063,74.9884,2442500.0
2009-08-20 09:55:00,100.47,100.71,100.46,100.7,3789000.0,74.9884,75.1676,74.981,75.1601,3789000.0
2009-08-20 10:00:00,100.7,100.78,100.52,100.6,6957700.0,75.1601,75.2198,75.0258,75.0855,6957700.0
2009-08-20 10:05:00,100.6,100.63,100.44,100.51,4187000.0,75.0855,75.1079,74.9661,75.0183,4187000.0
2009-08-20 10:10:00,100.52,100.55,100.39,100.51,2316300.0,75.0258,75.0482,74.9287,75.0183,2316300.0
2009-08-20 10:15:00,100.51,100.59,100.47,100.51,1718900.0,75.0183,75.078,74.9884,75.0183,1718900.0
2009-08-20 10:20:00,100.52,100.64,100.5,100.59,1773600.0,75.0258,75.1153,75.0108,75.078,1773600.0
2009-08-20 10:25:00,100.59,100.62,100.55,100.6,1539400.0,75.078,75.1004,75.0482,75.0855,1539400.0
2009-08-20 10:30:00,100.61,100.71,100.6,100.68,2696500.0,75.0929,75.1676,75.0855,75.1452,2696500.0
2009-08-20 10:35:00,100.67,100.77,100.66,100.74,1767100.0,75.1377,75.2124,75.1303,75.19,1767100.0
2009-08-20 10:40:00,100.73,100.93,100.7,100.9,3616600.0,75.1825,75.3318,75.1601,75.3094,3616600.0
2009-08-20 10:45:00,100.89,100.93,100.82,100.87,2209800.0,75.3019,75.3318,75.2497,75.287,2209800.0
2009-08-20 10:50:00,100.86,100.88,100.78,100.81,1778400.0,75.2795,75.2945,75.2198,75.2422,1778400.0
2009-08-20 10:55:00,100.8,100.85,100.77,100.79,1420500.0,75.2347,75.2721,75.2124,75.2273,1420500.0
2009-08-20 11:00:00,100.79,100.81,100.7,100.77,1313600.0,75.2273,75.2422,75.1601,75.2124,1313600.0
2009-08-20 11:05:00,100.77,100.81,100.7,100.75,1291000.0,75.2124,75.2422,75.1601,75.1974,1291000.0
2009-08-20 11:10:00,100.76,100.84,100.75,100.81,688700.0,75.2049,75.2646,75.1974,75.2422,688700.0
2009-08-20 11:15:00,100.8,100.83,100.72,100.73,1517300.0,75.2347,75.2571,75.175,75.1825,1517300.0
2009-08-20 11:20:00,100.73,100.74,100.67,100.71,819200.0,75.1825,75.19,75.1377,75.1676,819200.0
2009-08-20 11:25:00,100.71,100.76,100.7,100.76,672800.0,75.1676,75.2049,75.1601,75.2049,672800.0
2009-08-20 11:30:00,100.75,100.8,100.68,100.73,1790200.0,75.1974,75.2347,75.1452,75.1825,1790200.0
2009-08-20 11:35:00,100.73,100.74,100.59,100.61,1497900.0,75.1825,75.19,75.078,75.0929,1497900.0
2009-08-20 11:40:00,100.61,100.66,100.58,100.64,693300.0,75.0929,75.1303,75.0705,75.1153,693300.0
2009-08-20 11:45:00,100.64,100.79,100.62,100.66,626200.0,75.1153,75.2273,75.1004,75.1303,626200.0
2009-08-20 11:50:00,100.66,100.77,100.64,100.77,1556800.0,75.1303,75.2124,75.1153,75.2124,1556800.0
2009-08-20 11:55:00,100.77,100.79,100.66,100.69,1547500.0,75.2124,75.2273,75.1303,75.1526,1547500.0
2009-08-20 12:00:00,100.69,100.74,100.68,100.7,703800.0,75.1526,75.19,75.1452,75.1601,703800.0
2009-08-20 12:05:00,100.7,100.78,100.69,100.76,1036800.0,75.1601,75.2198,75.1526,75.2049,1036800.0
2009-08-20 12:10:00,100.77,100.78,100.71,100.74,951100.0,75.2124,75.2198,75.1676,75.19,951100.0
2009-08-20 12:15:00,100.74,100.75,100.7,100.71,510600.0,75.19,75.1974,75.1601,75.1676,510600.0
2009-08-20 12:20:00,100.72,100.73,100.64,100.65,1289800.0,75.175,75.1825,75.1153,75.1228,1289800.0
2009-08-20 12:25:00,100.65,100.73,100.62,100.68,2524300.0,75.1228,75.1825,75.1004,75.1452,2524300.0
2009-08-20 12:30:00,100.68,100.75,100.68,100.72,767600.0,75.1452,75.1974,75.1452,75.175,767600.0
2009-08-20 12:35:00,100.72,100.75,100.67,100.75,820000.0,75.175,75.1974,75.1377,75.1974,820000.0
2009-08-20 12:40:00,100.74,100.83,100.71,100.8,1574400.0,75.19,75.2571,75.1676,75.2347,1574400.0
2009-08-20 12:45:00,100.81,100.88,100.79,100.83,1218500.0,75.2422,75.2945,75.2273,75.2571,1218500.0
2009-08-20 12:50:00,100.83,100.84,100.79,100.81,681000.0,75.2571,75.2646,75.2273,75.2422,681000.0
2009-08-20 12:55:00,100.81,100.82,100.76,100.78,400900.0,75.2422,75.2497,75.2049,75.2198,400900.0
2009-08-20 13:00:00,100.79,100.82,100.78,100.8,351200.0,75.2273,75.2497,75.2198,75.2347,351200.0
2009-08-20 13:05:00,100.8,100.84,100.78,100.79,444600.0,75.2347,75.2646,75.2198,75.2273,444600.0
2009-08-20 13:10:00,100.79,100.8,100.72,100.75,557100.0,75.2273,75.2347,75.175,75.1974,557100.0
2009-08-20 13:15:00,100.74,100.77,100.73,100.76,452500.0,75.19,75.2124,75.1825,75.2049,452500.0
2009-08-20 13:20:00,100.77,100.77,100.7,100.71,1173000.0,75.2124,75.2124,75.1601,75.1676,1173000.0
2009-08-20 13:25:00,100.72,100.84,100.71,100.82,868800.0,75.175,75.2646,75.1676,75.2497,868800.0
2009-08-20 13:30:00,100.82,100.9,100.81,100.9,802500.0,75.2497,75.3094,75.2422,75.3094,802500.0
2009-08-20 13:35:00,100.89,100.9,100.82,100.83,1139800.0,75.3019,75.3094,75.2497,75.2571,1139800.0
2009-08-20 13:40:00,100.83,100.85,100.72,100.85,1189800.0,75.2571,75.2721,75.175,75.2721,1189800.0
2009-08-20 13:45:00,100.85,100.87,100.78,100.8,671300.0,75.2721,75.287,75.2198,75.2347,671300.0
2009-08-20 13:50:00,100.8,100.83,100.77,100.83,523200.0,75.2347,75.2571,75.2124,75.2571,523200.0
2009-08-20 13:55:00,100.82,100.86,100.76,100.79,789100.0,75.2497,75.2795,75.2049,75.2273,789100.0
2009-08-20 14:00:00,100.79,100.88,100.79,100.88,1337300.0,75.2273,75.2945,75.2273,75.2945,1337300.0
2009-08-20 14:05:00,100.88,100.88,100.83,100.86,661200.0,75.2945,75.2945,75.2571,75.2795,661200.0
2009-08-20 14:10:00,100.87,100.87,100.82,100.85,578100.0,75.287,75.287,75.2497,75.2721,578100.0
2009-08-20 14:15:00,100.85,100.86,100.79,100.82,835600.0,75.2721,75.2795,75.2273,75.2497,835600.0
2009-08-20 14:20:00,100.81,100.82,100.74,100.82,1167500.0,75.2422,75.2497,75.19,75.2497,1167500.0
2009-08-20 14:25:00,100.82,100.85,100.73,100.74,1528900.0,75.2497,75.2721,75.1825,75.19,1528900.0
2009-08-20 14:30:00,100.74,100.77,100.72,100.76,1361400.0,75.19,75.2124,75.175,75.2049,1361400.0
2009-08-20 14:35:00,100.75,100.81,100.68,100.78,3711800.0,75.1974,75.2422,75.1452,75.2198,3711800.0
2009-08-20 14:40:00,100.79,100.79,100.67,100.71,1667500.0,75.2273,75.2273,75.1377,75.1676,1667500.0
2009-08-20 14:45:00,100.71,100.76,100.69,100.73,1218700.0,75.1676,75.2049,75.1526,75.1825,1218700.0
2009-08-20 14:50:00,100.73,100.81,100.71,100.77,1204900.0,75.1825,75.2422,75.1676,75.2124,1204900.0
2009-08-20 14:55:00,100.78,100.83,100.75,100.79,1345600.0,75.2198,75.2571,75.1974,75.2273,1345600.0
2009-08-20 15:00:00,100.78,100.88,100.78,100.87,2333700.0,75.2198,75.2945,75.2198,75.287,2333700.0
2009-08-20 15:05:00,100.87,101.06,100.84,101.01,3426600.0,75.287,75.4288,75.2646,75.3915,3426600.0
2009-08-20 15:10:00,101.01,101.03,100.95,100.97,1952900.0,75.3915,75.4064,75.3467,75.3616,1952900.0
2009-08-20 15:15:00,100.97,101.03,100.96,100.97,1674700.0,75.3616,75.4064,75.3542,75.3616,1674700.0
2009-08-20 15:20:00,100.97,101.04,100.97,101.03,1103600.0,75.3616,75.4139,75.3616,75.4064,1103600.0
2009-08-20 15:25:00,101.02,101.09,101.01,101.03,2600400.0,75.399,75.4512,75.3915,75.4064,2600400.0
2009-08-20 15:30:00,101.03,101.22,101.03,101.14,4505300.0,75.4064,75.5482,75.4064,75.4885,4505300.0
2009-08-20 15:35:00,101.14,101.16,101.09,101.12,2646800.0,75.4885,75.5034,75.4512,75.4736,2646800.0
2009-08-20 15:40:00,101.12,101.2,101.05,101.08,3359700.0,75.4736,75.5333,75.4213,75.4437,3359700.0
2009-08-20 15:45:00,101.08,101.14,101.01,101.05,3190500.0,75.4437,75.4885,75.3915,75.4213,3190500.0
2009-08-20 15:50:00,101.04,101.1,101.0,101.06,3246700.0,75.4139,75.4587,75.384,75.4288,3246700.0
2009-08-20 15:55:00,101.06,101.07,100.99,101.02,5825600.0,75.4288,75.4363,75.3766,75.399,5825600.0
2009-08-21 09:30:00,101.82,101.95,101.69,101.78,8190600.0,75.9961,76.0931,75.899,75.9662,8190600.0
2009-08-21 09:35:00,101.77,101.9,101.71,101.75,5617200.0,75.9587,76.0558,75.914,75.9438,5617200.0
2009-08-21 09:40:00,101.75,101.92,101.75,101.83,3265600.0,75.9438,76.0707,75.9438,76.0035,3265600.0
2009-08-21 09:45:00,101.84,101.93,101.75,101.78,2681400.0,76.011,76.0782,75.9438,75.9662,2681400.0
2009-08-21 09:50:00,101.79,101.79,101.62,101.76,3174400.0,75.9737,75.9737,75.8468,75.9513,3174400.0
2009-08-21 09:55:00,101.76,102.0,101.73,101.99,3371000.0,75.9513,76.1304,75.9289,76.1229,3371000.0
2009-08-21 10:00:00,101.99,102.65,101.99,102.63,14639300.0,76.1229,76.6155,76.1229,76.6006,14639300.0
2009-08-21 10:05:00,102.63,102.68,102.53,102.55,5377300.0,76.6006,76.6379,76.526,76.5409,5377300.0
2009-08-21 10:10:00,102.55,102.78,102.53,102.73,5655400.0,76.5409,76.7126,76.526,76.6753,5655400.0
2009-08-21 10:15:00,102.73,102.95,102.71,102.81,7547500.0,76.6753,76.8395,76.6603,76.735,7547500.0
2009-08-21 10:20:00,102.81,102.82,102.67,102.71,3445700.0,76.735,76.7424,76.6305,76.6603,3445700.0
2009-08-21 10:25:00,102.71,102.76,102.6,102.61,3538500.0,76.6603,76.6976,76.5782,76.5857,3538500.0
2009-08-21 10:30:00,102.61,102.72,102.6,102.72,1693600.0,76.5857,76.6678,76.5782,76.6678,1693600.0
2009-08-21 10:35:00,102.72,102.77,102.67,102.75,3403000.0,76.6678,76.7051,76.6305,76.6902,3403000.0
2009-08-21 10:40:00,102.75,102.82,102.7,102.76,2308600.0,76.6902,76.7424,76.6529,76.6976,2308600.0
2009-08-21 10:45:00,102.76,102.78,102.64,102.64,2214600.0,76.6976,76.7126,76.6081,76.6081,2214600.0
2009-08-21 10:50:00,102.64,102.66,102.51,102.56,2678800.0,76.6081,76.623,76.5111,76.5484,2678800.0
2009-08-21 10:55:00,102.56,102.64,102.55,102.62,1537400.0,76.5484,76.6081,76.5409,76.5932,1537400.0
2009-08-21 11:00:00,102.62,102.74,102.61,102.68,2173800.0,76.5932,76.6827,76.5857,76.6379,2173800.0
2009-08-21 11:05:00,102.68,102.71,102.65,102.71,655600.0,76.6379,76.6603,76.6155,76.6603,655600.0
2009-08-21 11:10:00,102.71,102.72,102.64,102.64,1144400.0,76.6603,76.6678,76.6081,76.6081,1144400.0
2009-08-21 11:15:00,102.64,102.68,102.62,102.63,1663200.0,76.6081,76.6379,76.5932,76.6006,1663200.0
2009-08-21 11:20:00,102.64,102.72,102.61,102.7,1159600.0,76.6081,76.6678,76.5857,76.6529,1159600.0
2009-08-21 11:25:00,102.7,102.76,102.65,102.7,1020900.0,76.6529,76.6976,76.6155,76.6529,1020900.0
2009-08-21 11:30:00,102.7,102.77,102.67,102.76,1435800.0,76.6529,76.7051,76.6305,76.6976,1435800.0
2009-08-21 11:35:00,102.76,102.8,102.69,102.75,1890700.0,76.6976,76.7275,76.6454,76.6902,1890700.0
2009-08-21 11:40:00,102.75,102.82,102.74,102.78,998100.0,76.6902,76.7424,76.6827,76.7126,998100.0
2009-08-21 11:45:00,102.78,102.87,102.76,102.86,1610900.0,76.7126,76.7797,76.6976,76.7723,1610900.0
2009-08-21 11:50:00,102.86,102.87,102.77,102.78,1484200.0,76.7723,76.7797,76.7051,76.7126,1484200.0
2009-08-21 11:55:00,102.78,102.8,102.74,102.78,977600.0,76.7126,76.7275,76.6827,76.7126,977600.0
2009-08-21 12:00:00,102.78,102.79,102.68,102.72,1023900.0,76.7126,76.72,76.6379,76.6678,1023900.0
2009-08-21 12:05:00,102.72,102.76,102.7,102.71,768300.0,76.6678,76.6976,76.6529,76.6603,768300.0
2009-08-21 12:10:00,102.71,102.74,102.7,102.73,560600.0,76.6603,76.6827,76.6529,76.6753,560600.0
2009-08-21 12:15:00,102.73,102.74,102.67,102.71,1025200.0,76.6753,76.6827,76.6305,76.6603,1025200.0
2009-08-21 12:20:00,102.7,102.74,102.69,102.72,746000.0,76.6529,76.6827,76.6454,76.6678,746000.0
2009-08-21 12:25:00,102.73,102.78,102.72,102.76,713900.0,76.6753,76.7126,76.6678,76.6976,713900.0
2009-08-21 12:30:00,102.75,102.78,102.74,102.74,533600.0,76.6902,76.7126,76.6827,76.6827,533600.0
2009-08-21 12:35:00,102.74,102.75,102.66,102.67,963800.0,76.6827,76.6902,76.623,76.6305,963800.0
2009-08-21 12:40:00,102.67,102.74,102.66,102.74,875000.0,76.6305,76.6827,76.623,76.6827,875000.0
2009-08-21 12:45:00,102.73,102.78,102.73,102.78,1011500.0,76.6753,76.7126,76.6753,76.7126,1011500.0
2009-08-21 12:50:00,102.78,102.79,102.72,102.73,1068200.0,76.7126,76.72,76.6678,76.6753,1068200.0
2009-08-21 12:55:00,102.73,102.73,102.65,102.7,1039500.0,76.6753,76.6753,76.6155,76.6529,1039500.0
2009-08-21 13:00:00,102.7,102.74,102.68,102.71,967300.0,76.6529,76.6827,76.6379,76.6603,967300.0
2009-08-21 13:05:00,102.71,102.73,102.66,102.72,856900.0,76.6603,76.6753,76.623,76.6678,856900.0
2009-08-21 13:10:00,102.72,102.73,102.68,102.71,525800.0,76.6678,76.6753,76.6379,76.6603,525800.0
2009-08-21 13:15:00,102.71,102.76,102.69,102.74,1261500.0,76.6603,76.6976,76.6454,76.6827,1261500.0
2009-08-21 13:20:00,102.74,102.79,102.72,102.79,942500.0,76.6827,76.72,76.6678,76.72,942500.0
2009-08-21 13:25:00,102.78,102.8,102.69,102.73,1368300.0,76.7126,76.7275,76.6454,76.6753,1368300.0
2009-08-21 13:30:00,102.74,102.74,102.66,102.67,1055500.0,76.6827,76.6827,76.623,76.6305,1055500.0
2009-08-21 13:35:00,102.66,102.71,102.62,102.68,1428300.0,76.623,76.6603,76.5932,76.6379,1428300.0
2009-08-21 13:40:00,102.68,102.71,102.62,102.63,2114700.0,76.6379,76.6603,76.5932,76.6006,2114700.0
2009-08-21 13:45:00,102.63,102.64,102.54,102.58,1819700.0,76.6006,76.6081,76.5334,76.5633,1819700.0
2009-08-21 13:50:00,102.57,102.63,102.57,102.6,1350100.0,76.5558,76.6006,76.5558,76.5782,1350100.0
2009-08-21 13:55:00,102.6,102.61,102.55,102.57,1397000.0,76.5782,76.5857,76.5409,76.5558,1397000.0
2009-08-21 14:00:00,102.56,102.62,102.5,102.56,1759400.0,76.5484,76.5932,76.5036,76.5484,1759400.0
2009-08-21 14:05:00,102.56,102.62,102.55,102.61,869500.0,76.5484,76.5932,76.5409,76.5857,869500.0
2009-08-21 14:10:00,102.61,102.7,102.59,102.67,1198300.0,76.5857,76.6529,76.5708,76.6305,1198300.0
2009-08-21 14:15:00,102.66,102.72,102.63,102.65,1199300.0,76.623,76.6678,76.6006,76.6155,1199300.0
2009-08-21 14:20:00,102.65,102.68,102.6,102.63,882200.0,76.6155,76.6379,76.5782,76.6006,882200.0
2009-08-21 14:25:00,102.64,102.68,102.63,102.65,653500.0,76.6081,76.6379,76.6006,76.6155,653500.0
2009-08-21 14:30:00,102.66,102.73,102.65,102.72,1068100.0,76.623,76.6753,76.6155,76.6678,1068100.0
2009-08-21 14:35:00,102.71,102.74,102.68,102.69,967900.0,76.6603,76.6827,76.6379,76.6454,967900.0
2009-08-21 14:40:00,102.69,102.7,102.64,102.66,1141500.0,76.6454,76.6529,76.6081,76.623,1141500.0
2009-08-21 14:45:00,102.65,102.66,102.63,102.64,877800.0,76.6155,76.623,76.6006,76.6081,877800.0
2009-08-21 14:50:00,102.63,102.67,102.62,102.63,771100.0,76.6006,76.6305,76.5932,76.6006,771100.0
2009-08-21 14:55:00,102.63,102.73,102.63,102.73,761600.0,76.6006,76.6753,76.6006,76.6753,761600.0
2009-08-21 15:00:00,102.73,102.85,102.71,102.84,2523000.0,76.6753,76.7648,76.6603,76.7574,2523000.0
2009-08-21 15:05:00,102.84,102.86,102.82,102.84,2433600.0,76.7574,76.7723,76.7424,76.7574,2433600.0
2009-08-21 15:10:00,102.83,102.97,102.82,102.96,2251300.0,76.7499,76.8544,76.7424,76.8469,2251300.0
2009-08-21 15:15:00,102.98,103.13,102.95,103.05,5084600.0,76.8618,76.9738,76.8395,76.9141,5084600.0
2009-08-21 15:20:00,103.06,103.07,102.97,103.04,2818700.0,76.9216,76.929,76.8544,76.9066,2818700.0
2009-08-21 15:25:00,103.05,103.06,103.0,103.04,1695400.0,76.9141,76.9216,76.8768,76.9066,1695400.0
2009-08-21 15:30:00,103.03,103.12,103.0,103.05,3287700.0,76.8992,76.9663,76.8768,76.9141,3287700.0
2009-08-21 15:35:00,103.05,103.06,102.89,102.97,3127300.0,76.9141,76.9216,76.7947,76.8544,3127300.0
2009-08-21 15:40:00,102.97,103.03,102.9,102.94,3286800.0,76.8544,76.8992,76.8021,76.832,3286800.0
2009-08-21 15:45:00,102.94,103.02,102.65,102.9,6348500.0,76.832,76.8917,76.6155,76.8021,6348500.0
2009-08-21 15:50:00,102.9,103.03,102.65,103.0,5144700.0,76.8021,76.8992,76.6155,76.8768,5144700.0
2009-08-21 15:55:00,103.01,103.01,102.82,102.92,9464100.0,76.8842,76.8842,76.7424,76.8171,9464100.0
2009-08-24 09:30:00,103.4,103.56,103.21,103.52,4979500.0,77.1753,77.2947,77.0335,77.2649,4979500.0
2009-08-24 09:35:00,103.53,103.71,103.42,103.67,6941900.0,77.2724,77.4067,77.1903,77.3768,6941900.0
2009-08-24 09:40:00,103.67,103.71,103.51,103.55,4879000.0,77.3768,77.4067,77.2574,77.2873,4879000.0
2009-08-24 09:45:00,103.55,103.71,103.38,103.45,3666900.0,77.2873,77.4067,77.1604,77.2126,3666900.0
2009-08-24 09:50:00,103.45,103.5,103.32,103.42,3198100.0,77.2126,77.25,77.1156,77.1903,3198100.0
2009-08-24 09:55:00,103.42,103.67,103.41,103.57,3822900.0,77.1903,77.3768,77.1828,77.3022,3822900.0
2009-08-24 10:00:00,103.56,103.7,103.55,103.6,2485600.0,77.2947,77.3992,77.2873,77.3246,2485600.0
2009-08-24 10:05:00,103.59,103.82,103.54,103.75,3137300.0,77.3171,77.4888,77.2798,77.4366,3137300.0
2009-08-24 10:10:00,103.75,103.79,103.66,103.66,1874800.0,77.4366,77.4664,77.3694,77.3694,1874800.0
2009-08-24 10:15:00,103.67,103.75,103.66,103.74,1680700.0,77.3768,77.4366,77.3694,77.4291,1680700.0
2009-08-24 10:20:00,103.74,103.79,103.69,103.78,1065700.0,77.4291,77.4664,77.3918,77.459,1065700.0
2009-08-24 10:25:00,103.78,103.89,103.75,103.82,4038500.0,77.459,77.5411,77.4366,77.4888,4038500.0
2009-08-24 10:30:00,103.83,103.83,103.74,103.77,1621600.0,77.4963,77.4963,77.4291,77.4515,1621600.0
2009-08-24 10:35:00,103.77,103.8,103.63,103.67,1609400.0,77.4515,77.4739,77.347,77.3768,1609400.0
2009-08-24 10:40:00,103.66,103.74,103.65,103.74,1208800.0,77.3694,77.4291,77.3619,77.4291,1208800.0
2009-08-24 10:45:00,103.73,103.79,103.72,103.79,1046600.0,77.4216,77.4664,77.4142,77.4664,1046600.0
2009-08-24 10:50:00,103.78,103.82,103.75,103.78,771700.0,77.459,77.4888,77.4366,77.459,771700.0
2009-08-24 10:55:00,103.77,103.86,103.75,103.85,1018200.0,77.4515,77.5187,77.4366,77.5112,1018200.0
2009-08-24 11:00:00,103.84,103.91,103.82,103.9,1461400.0,77.5037,77.556,77.4888,77.5485,1461400.0
2009-08-24 11:05:00,103.91,103.95,103.88,103.89,1995400.0,77.556,77.5858,77.5336,77.5411,1995400.0
2009-08-24 11:10:00,103.88,103.89,103.86,103.87,482100.0,77.5336,77.5411,77.5187,77.5261,482100.0
2009-08-24 11:15:00,103.87,103.88,103.81,103.83,1141000.0,77.5261,77.5336,77.4813,77.4963,1141000.0
2009-08-24 11:20:00,103.82,103.86,103.76,103.79,1412700.0,77.4888,77.5187,77.444,77.4664,1412700.0
2009-08-24 11:25:00,103.79,103.8,103.71,103.71,1138100.0,77.4664,77.4739,77.4067,77.4067,1138100.0
2009-08-24 11:30:00,103.72,103.74,103.68,103.69,1829600.0,77.4142,77.4291,77.3843,77.3918,1829600.0
2009-08-24 11:35:00,103.69,103.74,103.68,103.73,780900.0,77.3918,77.4291,77.3843,77.4216,780900.0
2009-08-24 11:40:00,103.74,103.76,103.72,103.73,429400.0,77.4291,77.444,77.4142,77.4216,429400.0
2009-08-24 11:45:00,103.73,103.75,103.72,103.72,460700.0,77.4216,77.4366,77.4142,77.4142,460700.0
2009-08-24 11:50:00,103.72,103.73,103.64,103.65,1325400.0,77.4142,77.4216,77.3545,77.3619,1325400.0
2009-08-24 11:55:00,103.66,103.68,103.6,103.6,1323900.0,77.3694,77.3843,77.3246,77.3246,1323900.0
2009-08-24 12:00:00,103.61,103.63,103.52,103.63,1830700.0,77.3321,77.347,77.2649,77.347,1830700.0
2009-08-24 12:05:00,103.64,103.64,103.58,103.61,555400.0,77.3545,77.3545,77.3097,77.3321,555400.0
2009-08-24 12:10:00,103.62,103.69,103.61,103.65,860900.0,77.3395,77.3918,77.3321,77.3619,860900.0
2009-08-24 12:15:00,103.66,103.69,103.64,103.65,873600.0,77.3694,77.3918,77.3545,77.3619,873600.0
2009-08-24 12:20:00,103.66,103.69,103.63,103.63,623100.0,77.3694,77.3918,77.347,77.347,623100.0
2009-08-24 12:25:00,103.64,103.67,103.59,103.6,526200.0,77.3545,77.3768,77.3171,77.3246,526200.0
2009-08-24 12:30:00,103.59,103.62,103.56,103.57,446000.0,77.3171,77.3395,77.2947,77.3022,446000.0
2009-08-24 12:35:00,103.57,103.58,103.51,103.57,1026600.0,77.3022,77.3097,77.2574,77.3022,1026600.0
2009-08-24 12:40:00,103.56,103.66,103.56,103.66,731200.0,77.2947,77.3694,77.2947,77.3694,731200.0
2009-08-24 12:45:00,103.66,103.66,103.58,103.59,478200.0,77.3694,77.3694,77.3097,77.3171,478200.0
2009-08-24 12:50:00,103.58,103.6,103.55,103.57,681600.0,77.3097,77.3246,77.2873,77.3022,681600.0
2009-08-24 12:55:00,103.56,103.57,103.45,103.45,1287200.0,77.2947,77.3022,77.2126,77.2126,1287200.0
2009-08-24 13:00:00,103.47,103.47,103.36,103.38,1921600.0,77.2276,77.2276,77.1455,77.1604,1921600.0
2009-08-24 13:05:00,103.37,103.38,103.02,103.05,4570100.0,77.1529,77.1604,76.8917,76.9141,4570100.0
2009-08-24 13:10:00,103.05,103.15,103.0,103.01,3576000.0,76.9141,76.9887,76.8768,76.8842,3576000.0
2009-08-24 13:15:00,103.02,103.11,102.98,103.07,2430300.0,76.8917,76.9589,76.8618,76.929,2430300.0
2009-08-24 13:20:00,103.08,103.11,102.83,102.87,2112400.0,76.9365,76.9589,76.7499,76.7797,2112400.0
2009-08-24 13:25:00,102.87,102.96,102.8,102.8,3661800.0,76.7797,76.8469,76.7275,76.7275,3661800.0
2009-08-24 13:30:00,102.81,102.93,102.78,102.92,2173000.0,76.735,76.8245,76.7126,76.8171,2173000.0
2009-08-24 13:35:00,102.92,103.01,102.91,103.0,1526600.0,76.8171,76.8842,76.8096,76.8768,1526600.0
2009-08-24 13:40:00,103.0,103.1,102.97,103.05,1816700.0,76.8768,76.9514,76.8544,76.9141,1816700.0
2009-08-24 13:45:00,103.04,103.1,103.04,103.06,1255500.0,76.9066,76.9514,76.9066,76.9216,1255500.0
2009-08-24 13:50:00,103.05,103.09,103.05,103.06,860100.0,76.9141,76.944,76.9141,76.9216,860100.0
2009-08-24 13:55:00,103.06,103.07,103.0,103.05,1272400.0,76.9216,76.929,76.8768,76.9141,1272400.0
2009-08-24 14:00:00,103.04,103.05,102.96,102.98,2376900.0,76.9066,76.9141,76.8469,76.8618,2376900.0
2009-08-24 14:05:00,102.98,103.08,102.96,103.01,1839600.0,76.8618,76.9365,76.8469,76.8842,1839600.0
2009-08-24 14:10:00,103.02,103.09,102.99,103.08,916600.0,76.8917,76.944,76.8693,76.9365,916600.0
2009-08-24 14:15:00,103.08,103.21,103.08,103.13,2215100.0,76.9365,77.0335,76.9365,76.9738,2215100.0
2009-08-24 14:20:00,103.13,103.13,103.05,103.05,947700.0,76.9738,76.9738,76.9141,76.9141,947700.0
2009-08-24 14:25:00,103.05,103.06,102.98,103.03,1028200.0,76.9141,76.9216,76.8618,76.8992,1028200.0
2009-08-24 14:30:00,103.03,103.05,102.92,102.94,1266700.0,76.8992,76.9141,76.8171,76.832,1266700.0
2009-08-24 14:35:00,102.94,103.05,102.93,103.04,1832800.0,76.832,76.9141,76.8245,76.9066,1832800.0
2009-08-24 14:40:00,103.03,103.03,102.96,103.02,750400.0,76.8992,76.8992,76.8469,76.8917,750400.0
2009-08-24 14:45:00,103.01,103.02,102.92,102.96,1275400.0,76.8842,76.8917,76.8171,76.8469,1275400.0
2009-08-24 14:50:00,102.96,103.04,102.95,103.02,1516000.0,76.8469,76.9066,76.8395,76.8917,1516000.0
2009-08-24 14:55:00,103.02,103.05,102.96,102.98,803200.0,76.8917,76.9141,76.8469,76.8618,803200.0
2009-08-24 15:00:00,102.99,102.99,102.83,102.9,2420100.0,76.8693,76.8693,76.7499,76.8021,2420100.0
2009-08-24 15:05:00,102.9,102.92,102.61,102.64,5049800.0,76.8021,76.8171,76.5857,76.6081,5049800.0
2009-08-24 15:10:00,102.64,102.77,102.62,102.75,2528300.0,76.6081,76.7051,76.5932,76.6902,2528300.0
2009-08-24 15:15:00,102.75,102.76,102.64,102.65,2050500.0,76.6902,76.6976,76.6081,76.6155,2050500.0
2009-08-24 15:20:00,102.65,102.72,102.59,102.72,1887100.0,76.6155,76.6678,76.5708,76.6678,1887100.0
2009-08-24 15:25:00,102.72,102.93,102.69,102.87,2251200.0,76.6678,76.8245,76.6454,76.7797,2251200.0
2009-08-24 15:30:00,102.87,103.05,102.83,103.04,5751900.0,76.7797,76.9141,76.7499,76.9066,5751900.0
2009-08-24 15:35:00,103.04,103.05,102.88,102.88,2545800.0,76.9066,76.9141,76.7872,76.7872,2545800.0
2009-08-24 15:40:00,102.88,102.96,102.65,102.7,4150700.0,76.7872,76.8469,76.6155,76.6529,4150700.0
2009-08-24 15:45:00,102.71,102.82,102.63,102.75,4569500.0,76.6603,76.7424,76.6006,76.6902,4569500.0
2009-08-24 15:50:00,102.75,102.93,102.74,102.8,3373600.0,76.6902,76.8245,76.6827,76.7275,3373600.0
2009-08-24 15:55:00,102.81,102.94,102.76,102.94,4916800.0,76.735,76.832,76.6976,76.832,4916800.0
2009-08-25 09:30:00,103.37,103.56,103.31,103.38,3944400.0,77.1529,77.2947,77.1082,77.1604,3944400.0
2009-08-25 09:35:00,103.39,103.42,103.12,103.24,4418200.0,77.1679,77.1903,76.9663,77.0559,4418200.0
2009-08-25 09:40:00,103.23,103.43,103.17,103.41,3531800.0,77.0484,77.1977,77.0037,77.1828,3531800.0
2009-08-25 09:45:00,103.42,103.58,103.36,103.49,2855200.0,77.1903,77.3097,77.1455,77.2425,2855200.0
2009-08-25 09:50:00,103.49,103.65,103.49,103.56,2113500.0,77.2425,77.3619,77.2425,77.2947,2113500.0
2009-08-25 09:55:00,103.56,103.79,103.54,103.68,3284300.0,77.2947,77.4664,77.2798,77.3843,3284300.0
2009-08-25 10:00:00,103.69,104.26,103.67,103.89,13871900.0,77.3918,77.8172,77.3768,77.5411,13871900.0
2009-08-25 10:05:00,103.9,103.99,103.72,103.83,4489900.0,77.5485,77.6157,77.4142,77.4963,4489900.0
2009-08-25 10:10:00,103.83,103.91,103.62,103.66,4210400.0,77.4963,77.556,77.3395,77.3694,4210400.0
2009-08-25 10:15:00,103.66,103.76,103.12,103.22,6598600.0,77.3694,77.444,76.9663,77.041,6598600.0
2009-08-25 10:20:00,103.22,103.4,103.17,103.33,3990400.0,77.041,77.1753,77.0037,77.1231,3990400.0
2009-08-25 10:25:00,103.32,103.38,103.14,103.16,3777600.0,77.1156,77.1604,76.9813,76.9962,3777600.0
2009-08-25 10:30:00,103.15,103.33,103.14,103.28,3715700.0,76.9887,77.1231,76.9813,77.0858,3715700.0
2009-08-25 10:35:00,103.28,103.46,103.27,103.39,2545700.0,77.0858,77.2201,77.0783,77.1679,2545700.0
2009-08-25 10:40:00,103.39,103.55,103.39,103.54,1847600.0,77.1679,77.2873,77.1679,77.2798,1847600.0
2009-08-25 10:45:00,103.54,103.55,103.42,103.43,1746100.0,77.2798,77.2873,77.1903,77.1977,1746100.0
2009-08-25 10:50:00,103.44,103.54,103.39,103.41,2358800.0,77.2052,77.2798,77.1679,77.1828,2358800.0
2009-08-25 10:55:00,103.41,103.51,103.38,103.51,1292500.0,77.1828,77.2574,77.1604,77.2574,1292500.0
2009-08-25 11:00:00,103.5,103.68,103.47,103.66,1783300.0,77.25,77.3843,77.2276,77.3694,1783300.0
2009-08-25 11:05:00,103.65,103.67,103.55,103.56,960800.0,77.3619,77.3768,77.2873,77.2947,960800.0
2009-08-25 11:10:00,103.55,103.64,103.51,103.61,959000.0,77.2873,77.3545,77.2574,77.3321,959000.0
2009-08-25 11:15:00,103.61,103.62,103.55,103.6,1003900.0,77.3321,77.3395,77.2873,77.3246,1003900.0
2009-08-25 11:20:00,103.6,103.64,103.56,103.57,1163600.0,77.3246,77.3545,77.2947,77.3022,1163600.0
2009-08-25 11:25:00,103.56,103.74,103.52,103.71,2283900.0,77.2947,77.4291,77.2649,77.4067,2283900.0
2009-08-25 11:30:00,103.71,103.74,103.64,103.72,919000.0,77.4067,77.4291,77.3545,77.4142,919000.0
2009-08-25 11:35:00,103.71,103.74,103.64,103.74,1188100.0,77.4067,77.4291,77.3545,77.4291,1188100.0
2009-08-25 11:40:00,103.73,103.86,103.7,103.78,2773300.0,77.4216,77.5187,77.3992,77.459,2773300.0
2009-08-25 11:45:00,103.78,103.79,103.67,103.68,1423700.0,77.459,77.4664,77.3768,77.3843,1423700.0
2009-08-25 11:50:00,103.69,103.74,103.67,103.72,838400.0,77.3918,77.4291,77.3768,77.4142,838400.0
2009-08-25 11:55:00,103.71,103.76,103.69,103.72,815500.0,77.4067,77.444,77.3918,77.4142,815500.0
2009-08-25 12:00:00,103.72,103.78,103.71,103.78,826700.0,77.4142,77.459,77.4067,77.459,826700.0
2009-08-25 12:05:00,103.78,103.78,103.7,103.76,1286600.0,77.459,77.459,77.3992,77.444,1286600.0
2009-08-25 12:10:00,103.77,103.77,103.71,103.73,361800.0,77.4515,77.4515,77.4067,77.4216,361800.0
2009-08-25 12:15:00,103.72,103.76,103.69,103.7,713200.0,77.4142,77.444,77.3918,77.3992,713200.0
2009-08-25 12:20:00,103.7,103.81,103.7,103.81,1034900.0,77.3992,77.4813,77.3992,77.4813,1034900.0
2009-08-25 12:25:00,103.8,103.93,103.8,103.89,1551700.0,77.4739,77.5709,77.4739,77.5411,1551700.0
2009-08-25 12:30:00,103.89,104.03,103.87,103.88,2331800.0,77.5411,77.6455,77.5261,77.5336,2331800.0
2009-08-25 12:35:00,103.88,103.92,103.87,103.91,698800.0,77.5336,77.5634,77.5261,77.556,698800.0
2009-08-25 12:40:00,103.91,103.92,103.85,103.86,740100.0,77.556,77.5634,77.5112,77.5187,740100.0
2009-08-25 12:45:00,103.85,103.89,103.83,103.85,819800.0,77.5112,77.5411,77.4963,77.5112,819800.0
2009-08-25 12:50:00,103.85,103.85,103.72,103.72,1516200.0,77.5112,77.5112,77.4142,77.4142,1516200.0
2009-08-25 12:55:00,103.72,103.73,103.54,103.56,1990000.0,77.4142,77.4216,77.2798,77.2947,1990000.0
2009-08-25 13:00:00,103.56,103.67,103.55,103.63,1573100.0,77.2947,77.3768,77.2873,77.347,1573100.0
2009-08-25 13:05:00,103.63,103.64,103.56,103.59,602200.0,77.347,77.3545,77.2947,77.3171,602200.0
2009-08-25 13:10:00,103.59,103.64,103.58,103.62,644800.0,77.3171,77.3545,77.3097,77.3395,644800.0
2009-08-25 13:15:00,103.62,103.62,103.47,103.51,2102100.0,77.3395,77.3395,77.2276,77.2574,2102100.0
2009-08-25 13:20:00,103.51,103.6,103.22,103.41,4365300.0,77.2574,77.3246,77.041,77.1828,4365300.0
2009-08-25 13:25:00,103.4,103.65,103.28,103.29,1246400.0,77.1753,77.3619,77.0858,77.0932,1246400.0
2009-08-25 13:30:00,103.29,103.35,103.21,103.32,2291000.0,77.0932,77.138,77.0335,77.1156,2291000.0
2009-08-25 13:35:00,103.32,103.44,103.24,103.4,2275500.0,77.1156,77.2052,77.0559,77.1753,2275500.0
2009-08-25 13:40:00,103.39,103.4,103.34,103.37,480700.0,77.1679,77.1753,77.1305,77.1529,480700.0
2009-08-25 13:45:00,103.37,103.37,103.27,103.34,1387000.0,77.1529,77.1529,77.0783,77.1305,1387000.0
2009-08-25 13:50:00,103.34,103.36,103.24,103.24,1311800.0,77.1305,77.1455,77.0559,77.0559,1311800.0
2009-08-25 13:55:00,103.24,103.29,103.18,103.25,1779200.0,77.0559,77.0932,77.0111,77.0634,1779200.0
2009-08-25 14:00:00,103.25,103.33,103.13,103.27,1889100.0,77.0634,77.1231,76.9738,77.0783,1889100.0
2009-08-25 14:05:00,103.27,103.36,103.27,103.3,1130300.0,77.0783,77.1455,77.0783,77.1007,1130300.0
2009-08-25 14:10:00,103.3,103.32,103.25,103.28,794900.0,77.1007,77.1156,77.0634,77.0858,794900.0
2009-08-25 14:15:00,103.27,103.43,103.27,103.4,1967700.0,77.0783,77.1977,77.0783,77.1753,1967700.0
2009-08-25 14:20:00,103.39,103.44,103.33,103.4,1875600.0,77.1679,77.2052,77.1231,77.1753,1875600.0
2009-08-25 14:25:00,103.4,103.41,103.31,103.33,1565100.0,77.1753,77.1828,77.1082,77.1231,1565100.0
2009-08-25 14:30:00,103.34,103.36,103.27,103.3,900100.0,77.1305,77.1455,77.0783,77.1007,900100.0
2009-08-25 14:35:00,103.29,103.3,103.0,103.04,3817900.0,77.0932,77.1007,76.8768,76.9066,3817900.0
2009-08-25 14:40:00,103.04,103.12,102.94,103.05,4184200.0,76.9066,76.9663,76.832,76.9141,4184200.0
2009-08-25 14:45:00,103.05,103.11,103.0,103.09,1216500.0,76.9141,76.9589,76.8768,76.944,1216500.0
2009-08-25 14:50:00,103.1,103.26,103.09,103.26,3588600.0,76.9514,77.0708,76.944,77.0708,3588600.0
2009-08-25 14:55:00,103.27,103.27,103.1,103.22,2330700.0,77.0783,77.0783,76.9514,77.041,2330700.0
2009-08-25 15:00:00,103.23,103.42,103.22,103.37,3252700.0,77.0484,77.1903,77.041,77.1529,3252700.0
2009-08-25 15:05:00,103.38,103.42,103.33,103.34,1052100.0,77.1604,77.1903,77.1231,77.1305,1052100.0
2009-08-25 15:10:00,103.33,103.43,103.33,103.38,1342300.0,77.1231,77.1977,77.1231,77.1604,1342300.0
2009-08-25 15:15:00,103.38,103.38,103.3,103.31,1011000.0,77.1604,77.1604,77.1007,77.1082,1011000.0
2009-08-25 15:20:00,103.31,103.5,103.28,103.44,2118900.0,77.1082,77.25,77.0858,77.2052,2118900.0
2009-08-25 15:25:00,103.44,103.48,103.33,103.35,1325800.0,77.2052,77.235,77.1231,77.138,1325800.0
2009-08-25 15:30:00,103.35,103.36,103.1,103.17,3063300.0,77.138,77.1455,76.9514,77.0037,3063300.0
2009-08-25 15:35:00,103.17,103.28,103.16,103.28,1782500.0,77.0037,77.0858,76.9962,77.0858,1782500.0
2009-08-25 15:40:00,103.28,103.31,103.19,103.21,1783500.0,77.0858,77.1082,77.0186,77.0335,1783500.0
2009-08-25 15:45:00,103.2,103.21,103.03,103.07,2843200.0,77.0261,77.0335,76.8992,76.929,2843200.0
2009-08-25 15:50:00,103.07,103.35,103.05,103.23,4284700.0,76.929,77.138,76.9141,77.0484,4284700.0
2009-08-25 15:55:00,103.23,103.26,103.08,103.16,6186000.0,77.0484,77.0708,76.9365,76.9962,6186000.0
2009-08-25 16:00:00,103.15,103.76,103.07,103.14,7097100.0,76.9887,77.444,76.929,76.9813,7097100.0
2009-08-25 16:05:00,103.14,103.87,103.13,103.16,773900.0,76.9813,77.5261,76.9738,76.9962,773900.0
2009-08-25 16:10:00,103.15,103.19,103.04,103.05,1230600.0,76.9887,77.0186,76.9066,76.9141,1230600.0
2009-08-26 09:30:00,102.84,102.98,102.71,102.88,5109900.0,76.7574,76.8618,76.6603,76.7872,5109900.0
2009-08-26 09:35:00,102.88,102.89,102.62,102.81,3254700.0,76.7872,76.7947,76.5932,76.735,3254700.0
2009-08-26 09:40:00,102.8,102.92,102.65,102.75,3002900.0,76.7275,76.8171,76.6155,76.6902,3002900.0
2009-08-26 09:45:00,102.75,102.8,102.53,102.57,2834000.0,76.6902,76.7275,76.526,76.5558,2834000.0
2009-08-26 09:50:00,102.58,102.71,102.49,102.7,3196100.0,76.5633,76.6603,76.4961,76.6529,3196100.0
2009-08-26 09:55:00,102.71,102.83,102.6,102.81,3647800.0,76.6603,76.7499,76.5782,76.735,3647800.0
2009-08-26 10:00:00,102.82,103.12,102.75,103.02,8159500.0,76.7424,76.9663,76.6902,76.8917,8159500.0
2009-08-26 10:05:00,103.03,103.22,103.01,103.16,5503600.0,76.8992,77.041,76.8842,76.9962,5503600.0
2009-08-26 10:10:00,103.17,103.46,103.11,103.41,4782500.0,77.0037,77.2201,76.9589,77.1828,4782500.0
2009-08-26 10:15:00,103.41,103.53,103.36,103.46,4753000.0,77.1828,77.2724,77.1455,77.2201,4753000.0
2009-08-26 10:20:00,103.45,103.59,103.44,103.44,3926400.0,77.2126,77.3171,77.2052,77.2052,3926400.0
2009-08-26 10:25:00,103.44,103.47,103.32,103.37,3300300.0,77.2052,77.2276,77.1156,77.1529,3300300.0
2009-08-26 10:30:00,103.36,103.56,103.31,103.52,2963700.0,77.1455,77.2947,77.1082,77.2649,2963700.0
2009-08-26 10:35:00,103.51,103.64,103.45,103.56,3679900.0,77.2574,77.3545,77.2126,77.2947,3679900.0
2009-08-26 10:40:00,103.56,103.57,103.28,103.31,3366800.0,77.2947,77.3022,77.0858,77.1082,3366800.0
2009-08-26 10:45:00,103.31,103.32,103.2,103.25,2852900.0,77.1082,77.1156,77.0261,77.0634,2852900.0
2009-08-26 10:50:00,103.24,103.34,103.23,103.33,2177200.0,77.0559,77.1305,77.0484,77.1231,2177200.0
2009-08-26 10:55:00,103.34,103.35,103.23,103.35,1970300.0,77.1305,77.138,77.0484,77.138,1970300.0
2009-08-26 11:00:00,103.34,103.38,103.25,103.31,2372200.0,77.1305,77.1604,77.0634,77.1082,2372200.0
2009-08-26 11:05:00,103.32,103.32,103.1,103.11,1812100.0,77.1156,77.1156,76.9514,76.9589,1812100.0
2009-08-26 11:10:00,103.11,103.11,102.99,103.03,2685500.0,76.9589,76.9589,76.8693,76.8992,2685500.0
2009-08-26 11:15:00,103.02,103.1,102.97,103.04,2132400.0,76.8917,76.9514,76.8544,76.9066,2132400.0
2009-08-26 11:20:00,103.04,103.04,102.85,102.93,1742600.0,76.9066,76.9066,76.7648,76.8245,1742600.0
2009-08-26 11:25:00,102.93,103.04,102.92,102.99,1517500.0,76.8245,76.9066,76.8171,76.8693,1517500.0
2009-08-26 11:30:00,102.99,103.01,102.9,102.99,1852600.0,76.8693,76.8842,76.8021,76.8693,1852600.0
2009-08-26 11:35:00,102.98,102.98,102.75,102.8,1984600.0,76.8618,76.8618,76.6902,76.7275,1984600.0
2009-08-26 11:40:00,102.81,102.89,102.79,102.84,1385500.0,76.735,76.7947,76.72,76.7574,1385500.0
2009-08-26 11:45:00,102.85,102.96,102.83,102.94,761300.0,76.7648,76.8469,76.7499,76.832,761300.0
2009-08-26 11:50:00,102.94,103.05,102.93,103.02,1442700.0,76.832,76.9141,76.8245,76.8917,1442700.0
2009-08-26 11:55:00,103.02,103.02,102.95,102.97,991800.0,76.8917,76.8917,76.8395,76.8544,991800.0
2009-08-26 12:00:00,102.97,103.0,102.9,102.97,518600.0,76.8544,76.8768,76.8021,76.8544,518600.0
2009-08-26 12:05:00,102.97,103.0,102.89,102.94,813700.0,76.8544,76.8768,76.7947,76.832,813700.0
2009-08-26 12:10:00,102.93,103.05,102.92,103.05,1130800.0,76.8245,76.9141,76.8171,76.9141,1130800.0
2009-08-26 12:15:00,103.05,103.11,103.0,103.1,1211800.0,76.9141,76.9589,76.8768,76.9514,1211800.0
2009-08-26 12:20:00,103.1,103.17,103.09,103.12,1178100.0,76.9514,77.0037,76.944,76.9663,1178100.0
2009-08-26 12:25:00,103.13,103.13,103.06,103.11,978500.0,76.9738,76.9738,76.9216,76.9589,978500.0
2009-08-26 12:30:00,103.11,103.12,103.02,103.09,892100.0,76.9589,76.9663,76.8917,76.944,892100.0
2009-08-26 12:35:00,103.09,103.13,102.99,103.03,1303600.0,76.944,76.9738,76.8693,76.8992,1303600.0
2009-08-26 12:40:00,103.04,103.05,102.93,102.97,810800.0,76.9066,76.9141,76.8245,76.8544,810800.0
2009-08-26 12:45:00,102.96,103.51,102.9,102.97,1531200.0,76.8469,77.2574,76.8021,76.8544,1531200.0
2009-08-26 12:50:00,102.96,102.99,102.92,102.96,1730800.0,76.8469,76.8693,76.8171,76.8469,1730800.0
2009-08-26 12:55:00,102.96,103.51,102.92,102.98,2051300.0,76.8469,77.2574,76.8171,76.8618,2051300.0
2009-08-26 13:00:00,102.99,103.01,102.88,102.88,626900.0,76.8693,76.8842,76.7872,76.7872,626900.0
2009-08-26 13:05:00,102.89,102.9,102.77,102.83,1492400.0,76.7947,76.8021,76.7051,76.7499,1492400.0
2009-08-26 13:10:00,102.83,102.86,102.79,102.8,1149500.0,76.7499,76.7723,76.72,76.7275,1149500.0
2009-08-26 13:15:00,102.8,102.84,102.7,102.74,1335300.0,76.7275,76.7574,76.6529,76.6827,1335300.0
2009-08-26 13:20:00,102.73,102.83,102.71,102.83,1390700.0,76.6753,76.7499,76.6603,76.7499,1390700.0
2009-08-26 13:25:00,102.83,102.9,102.79,102.88,909800.0,76.7499,76.8021,76.72,76.7872,909800.0
2009-08-26 13:30:00,102.88,102.92,102.86,102.91,791700.0,76.7872,76.8171,76.7723,76.8096,791700.0
2009-08-26 13:35:00,102.92,103.03,102.89,103.03,1626000.0,76.8171,76.8992,76.7947,76.8992,1626000.0
2009-08-26 13:40:00,103.03,103.03,102.96,103.0,875800.0,76.8992,76.8992,76.8469,76.8768,875800.0
2009-08-26 13:45:00,103.0,103.04,102.92,102.97,1139400.0,76.8768,76.9066,76.8171,76.8544,1139400.0
2009-08-26 13:50:00,102.97,102.98,102.92,102.93,454000.0,76.8544,76.8618,76.8171,76.8245,454000.0
2009-08-26 13:55:00,102.94,103.25,102.93,103.25,3242000.0,76.832,77.0634,76.8245,77.0634,3242000.0
2009-08-26 14:00:00,103.25,103.31,103.17,103.18,1622700.0,77.0634,77.1082,77.0037,77.0111,1622700.0
2009-08-26 14:05:00,103.18,103.21,103.16,103.17,526400.0,77.0111,77.0335,76.9962,77.0037,526400.0
2009-08-26 14:10:00,103.17,103.17,103.08,103.15,784900.0,77.0037,77.0037,76.9365,76.9887,784900.0
2009-08-26 14:15:00,103.15,103.15,103.11,103.14,281200.0,76.9887,76.9887,76.9589,76.9813,281200.0
2009-08-26 14:20:00,103.14,103.2,103.06,103.1,1063300.0,76.9813,77.0261,76.9216,76.9514,1063300.0
2009-08-26 14:25:00,103.11,103.15,103.06,103.08,962400.0,76.9589,76.9887,76.9216,76.9365,962400.0
2009-08-26 14:30:00,103.09,103.19,103.01,103.05,1420100.0,76.944,77.0186,76.8842,76.9141,1420100.0
2009-08-26 14:35:00,103.05,103.13,103.02,103.12,1339800.0,76.9141,76.9738,76.8917,76.9663,1339800.0
2009-08-26 14:40:00,103.12,103.17,103.07,103.14,1357400.0,76.9663,77.0037,76.929,76.9813,1357400.0
2009-08-26 14:45:00,103.14,103.32,103.13,103.29,1834300.0,76.9813,77.1156,76.9738,77.0932,1834300.0
2009-08-26 14:50:00,103.29,103.3,103.07,103.12,1844500.0,77.0932,77.1007,76.929,76.9663,1844500.0
2009-08-26 14:55:00,103.13,103.13,102.9,102.93,2378700.0,76.9738,76.9738,76.8021,76.8245,2378700.0
2009-08-26 15:00:00,102.94,103.04,102.88,102.98,1452500.0,76.832,76.9066,76.7872,76.8618,1452500.0
2009-08-26 15:05:00,102.99,103.03,102.93,102.98,1124100.0,76.8693,76.8992,76.8245,76.8618,1124100.0
2009-08-26 15:10:00,102.98,103.03,102.91,102.95,1029400.0,76.8618,76.8992,76.8096,76.8395,1029400.0
2009-08-26 15:15:00,102.95,103.01,102.92,102.96,1080900.0,76.8395,76.8842,76.8171,76.8469,1080900.0
2009-08-26 15:20:00,102.96,103.02,102.95,102.96,915300.0,76.8469,76.8917,76.8395,76.8469,915300.0
2009-08-26 15:25:00,102.97,103.15,102.95,103.01,3092400.0,76.8544,76.9887,76.8395,76.8842,3092400.0
2009-08-26 15:30:00,103.01,103.09,102.86,102.95,3926100.0,76.8842,76.944,76.7723,76.8395,3926100.0
2009-08-26 15:35:00,102.96,103.03,102.9,103.01,1749000.0,76.8469,76.8992,76.8021,76.8842,1749000.0
2009-08-26 15:40:00,103.02,103.09,102.95,103.0,948400.0,76.8917,76.944,76.8395,76.8768,948400.0
2009-08-26 15:45:00,103.01,103.15,102.91,103.09,4459000.0,76.8842,76.9887,76.8096,76.944,4459000.0
2009-08-26 15:50:00,103.1,103.27,103.07,103.23,3580600.0,76.9514,77.0783,76.929,77.0484,3580600.0
2009-08-26 15:55:00,103.23,103.23,103.1,103.18,4772300.0,77.0484,77.0484,76.9514,77.0111,4772300.0
2009-08-27 09:30:00,103.12,103.15,102.78,102.78,2800300.0,76.9663,76.9887,76.7126,76.7126,2800300.0
2009-08-27 09:35:00,102.79,102.93,102.74,102.78,4380900.0,76.72,76.8245,76.6827,76.7126,4380900.0
2009-08-27 09:40:00,102.77,102.78,102.53,102.62,5423000.0,76.7051,76.7126,76.526,76.5932,5423000.0
2009-08-27 09:45:00,102.62,102.7,102.46,102.57,4176700.0,76.5932,76.6529,76.4737,76.5558,4176700.0
2009-08-27 09:50:00,102.57,102.58,102.35,102.44,4278800.0,76.5558,76.5633,76.3916,76.4588,4278800.0
2009-08-27 09:55:00,102.44,102.49,102.24,102.24,3049600.0,76.4588,76.4961,76.3095,76.3095,3049600.0
2009-08-27 10:00:00,102.25,102.25,102.03,102.14,6290000.0,76.317,76.317,76.1528,76.2349,6290000.0
2009-08-27 10:05:00,102.13,102.16,101.98,101.99,6856300.0,76.2274,76.2498,76.1155,76.1229,6856300.0
2009-08-27 10:10:00,102.0,102.2,101.94,102.14,6836300.0,76.1304,76.2797,76.0856,76.2349,6836300.0
2009-08-27 10:15:00,102.13,102.2,102.08,102.19,2113200.0,76.2274,76.2797,76.1901,76.2722,2113200.0
2009-08-27 10:20:00,102.19,102.25,102.17,102.24,2894100.0,76.2722,76.317,76.2573,76.3095,2894100.0
2009-08-27 10:25:00,102.24,102.28,102.21,102.24,1866100.0,76.3095,76.3394,76.2871,76.3095,1866100.0
2009-08-27 10:30:00,102.24,102.34,102.22,102.27,2127000.0,76.3095,76.3842,76.2946,76.3319,2127000.0
2009-08-27 10:35:00,102.28,102.28,102.13,102.14,1459800.0,76.3394,76.3394,76.2274,76.2349,1459800.0
2009-08-27 10:40:00,102.14,102.28,102.1,102.28,1525800.0,76.2349,76.3394,76.205,76.3394,1525800.0
2009-08-27 10:45:00,102.28,102.29,102.14,102.18,1161200.0,76.3394,76.3468,76.2349,76.2647,1161200.0
2009-08-27 10:50:00,102.17,102.21,102.09,102.16,1420800.0,76.2573,76.2871,76.1976,76.2498,1420800.0
2009-08-27 10:55:00,102.16,102.2,102.04,102.08,1096400.0,76.2498,76.2797,76.1603,76.1901,1096400.0
2009-08-27 11:00:00,102.07,102.13,102.0,102.12,1654600.0,76.1826,76.2274,76.1304,76.22,1654600.0
2009-08-27 11:05:00,102.12,102.25,102.11,102.25,1186300.0,76.22,76.317,76.2125,76.317,1186300.0
2009-08-27 11:10:00,102.25,102.26,102.2,102.25,872000.0,76.317,76.3245,76.2797,76.317,872000.0
2009-08-27 11:15:00,102.25,102.26,102.15,102.19,1335100.0,76.317,76.3245,76.2424,76.2722,1335100.0
2009-08-27 11:20:00,102.18,102.34,102.13,102.24,731700.0,76.2647,76.3842,76.2274,76.3095,731700.0
2009-08-27 11:25:00,102.23,102.4,102.15,102.39,2026800.0,76.3021,76.429,76.2424,76.4215,2026800.0
2009-08-27 11:30:00,102.39,102.39,102.3,102.32,1129200.0,76.4215,76.4215,76.3543,76.3692,1129200.0
2009-08-27 11:35:00,102.33,102.33,102.22,102.22,882800.0,76.3767,76.3767,76.2946,76.2946,882800.0
2009-08-27 11:40:00,102.23,102.27,102.18,102.26,1036400.0,76.3021,76.3319,76.2647,76.3245,1036400.0
2009-08-27 11:45:00,102.26,102.4,102.25,102.4,898300.0,76.3245,76.429,76.317,76.429,898300.0
2009-08-27 11:50:00,102.4,102.41,102.33,102.37,629300.0,76.429,76.4364,76.3767,76.4066,629300.0
2009-08-27 11:55:00,102.38,102.59,102.37,102.57,2110900.0,76.414,76.5708,76.4066,76.5558,2110900.0
2009-08-27 12:00:00,102.57,102.63,102.53,102.53,1452900.0,76.5558,76.6006,76.526,76.526,1452900.0
2009-08-27 12:05:00,102.54,102.6,102.53,102.55,708500.0,76.5334,76.5782,76.526,76.5409,708500.0
2009-08-27 12:10:00,102.54,102.66,102.54,102.62,1405400.0,76.5334,76.623,76.5334,76.5932,1405400.0
2009-08-27 12:15:00,102.63,102.63,102.55,102.55,717800.0,76.6006,76.6006,76.5409,76.5409,717800.0
2009-08-27 12:20:00,102.56,102.66,102.53,102.65,1023100.0,76.5484,76.623,76.526,76.6155,1023100.0
2009-08-27 12:25:00,102.65,102.84,102.63,102.83,1985600.0,76.6155,76.7574,76.6006,76.7499,1985600.0
2009-08-27 12:30:00,102.83,102.91,102.8,102.8,2304100.0,76.7499,76.8096,76.7275,76.7275,2304100.0
2009-08-27 12:35:00,102.8,102.81,102.73,102.76,2140700.0,76.7275,76.735,76.6753,76.6976,2140700.0
2009-08-27 12:40:00,102.75,102.8,102.66,102.74,1380100.0,76.6902,76.7275,76.623,76.6827,1380100.0
2009-08-27 12:45:00,102.73,102.78,102.55,102.72,1198300.0,76.6753,76.7126,76.5409,76.6678,1198300.0
2009-08-27 12:50:00,102.72,102.75,102.7,102.72,507300.0,76.6678,76.6902,76.6529,76.6678,507300.0
2009-08-27 12:55:00,102.71,102.81,102.69,102.81,1229200.0,76.6603,76.735,76.6454,76.735,1229200.0
2009-08-27 13:00:00,102.8,102.85,102.78,102.81,871800.0,76.7275,76.7648,76.7126,76.735,871800.0
2009-08-27 13:05:00,102.82,102.88,102.79,102.8,1147000.0,76.7424,76.7872,76.72,76.7275,1147000.0
2009-08-27 13:10:00,102.79,102.8,102.63,102.66,1521400.0,76.72,76.7275,76.6006,76.623,1521400.0
2009-08-27 13:15:00,102.66,103.17,102.62,102.7,1014100.0,76.623,77.0037,76.5932,76.6529,1014100.0
2009-08-27 13:20:00,102.7,102.77,102.67,102.76,745900.0,76.6529,76.7051,76.6305,76.6976,745900.0
2009-08-27 13:25:00,102.76,102.78,102.69,102.72,723200.0,76.6976,76.7126,76.6454,76.6678,723200.0
2009-08-27 13:30:00,102.72,102.92,102.72,102.92,1906800.0,76.6678,76.8171,76.6678,76.8171,1906800.0
2009-08-27 13:35:00,102.92,103.04,102.92,102.99,3347500.0,76.8171,76.9066,76.8171,76.8693,3347500.0
2009-08-27 13:40:00,102.98,103.01,102.89,102.96,1437500.0,76.8618,76.8842,76.7947,76.8469,1437500.0
2009-08-27 13:45:00,102.96,103.1,102.94,103.02,3503000.0,76.8469,76.9514,76.832,76.8917,3503000.0
2009-08-27 13:50:00,103.02,103.15,102.96,103.15,1245200.0,76.8917,76.9887,76.8469,76.9887,1245200.0
2009-08-27 13:55:00,103.15,103.21,103.06,103.09,2191700.0,76.9887,77.0335,76.9216,76.944,2191700.0
2009-08-27 14:00:00,103.08,103.24,103.08,103.21,1862700.0,76.9365,77.0559,76.9365,77.0335,1862700.0
2009-08-27 14:05:00,103.22,103.31,103.2,103.23,2078800.0,77.041,77.1082,77.0261,77.0484,2078800.0
2009-08-27 14:10:00,103.24,103.29,103.13,103.19,1363500.0,77.0559,77.0932,76.9738,77.0186,1363500.0
2009-08-27 14:15:00,103.19,103.24,103.14,103.18,1172000.0,77.0186,77.0559,76.9813,77.0111,1172000.0
2009-08-27 14:20:00,103.19,103.31,103.16,103.18,1556100.0,77.0186,77.1082,76.9962,77.0111,1556100.0
2009-08-27 14:25:00,103.19,103.33,103.18,103.25,1294700.0,77.0186,77.1231,77.0111,77.0634,1294700.0
2009-08-27 14:30:00,103.25,103.48,103.25,103.47,3558400.0,77.0634,77.235,77.0634,77.2276,3558400.0
2009-08-27 14:35:00,103.46,103.56,103.41,103.54,3782000.0,77.2201,77.2947,77.1828,77.2798,3782000.0
2009-08-27 14:40:00,103.53,103.72,103.49,103.69,2917000.0,77.2724,77.4142,77.2425,77.3918,2917000.0
2009-08-27 14:45:00,103.68,103.71,103.52,103.53,2803600.0,77.3843,77.4067,77.2649,77.2724,2803600.0
2009-08-27 14:50:00,103.53,103.56,103.49,103.51,1224000.0,77.2724,77.2947,77.2425,77.2574,1224000.0
2009-08-27 14:55:00,103.52,103.54,103.46,103.53,1311100.0,77.2649,77.2798,77.2201,77.2724,1311100.0
2009-08-27 15:00:00,103.53,103.55,103.41,103.43,1715300.0,77.2724,77.2873,77.1828,77.1977,1715300.0
2009-08-27 15:05:00,103.43,103.53,103.36,103.46,2601600.0,77.1977,77.2724,77.1455,77.2201,2601600.0
2009-08-27 15:10:00,103.46,103.5,103.45,103.48,631500.0,77.2201,77.25,77.2126,77.235,631500.0
2009-08-27 15:15:00,103.47,103.57,103.43,103.53,2250300.0,77.2276,77.3022,77.1977,77.2724,2250300.0
2009-08-27 15:20:00,103.53,103.61,103.42,103.48,2441800.0,77.2724,77.3321,77.1903,77.235,2441800.0
2009-08-27 15:25:00,103.47,103.48,103.31,103.33,3527700.0,77.2276,77.235,77.1082,77.1231,3527700.0
2009-08-27 15:30:00,103.34,103.42,103.32,103.35,1624400.0,77.1305,77.1903,77.1156,77.138,1624400.0
2009-08-27 15:35:00,103.34,103.48,103.33,103.48,1557300.0,77.1305,77.235,77.1231,77.235,1557300.0
2009-08-27 15:40:00,103.48,103.51,103.33,103.43,3310800.0,77.235,77.2574,77.1231,77.1977,3310800.0
2009-08-27 15:45:00,103.44,103.47,103.35,103.43,2112100.0,77.2052,77.2276,77.138,77.1977,2112100.0
2009-08-27 15:50:00,103.42,103.54,103.38,103.44,3255300.0,77.1903,77.2798,77.1604,77.2052,3255300.0
2009-08-27 15:55:00,103.42,103.49,103.32,103.45,6731100.0,77.1903,77.2425,77.1156,77.2126,6731100.0
2009-08-28 09:30:00,104.23,104.27,103.97,104.01,5903900.0,77.7948,77.8247,77.6008,77.6306,5903900.0
2009-08-28 09:35:00,104.01,104.35,103.98,104.09,5234900.0,77.6306,77.8844,77.6082,77.6903,5234900.0
2009-08-28 09:40:00,104.09,104.11,103.75,103.76,3678400.0,77.6903,77.7053,77.4366,77.444,3678400.0
2009-08-28 09:45:00,103.76,103.88,103.66,103.76,3388100.0,77.444,77.5336,77.3694,77.444,3388100.0
2009-08-28 09:50:00,103.75,103.93,103.7,103.93,2704100.0,77.4366,77.5709,77.3992,77.5709,2704100.0
2009-08-28 09:55:00,103.93,103.95,103.49,103.52,5110500.0,77.5709,77.5858,77.2425,77.2649,5110500.0
2009-08-28 10:00:00,103.52,103.66,103.4,103.59,4119500.0,77.2649,77.3694,77.1753,77.3171,4119500.0
2009-08-28 10:05:00,103.6,103.65,103.43,103.57,3585900.0,77.3246,77.3619,77.1977,77.3022,3585900.0
2009-08-28 10:10:00,103.57,103.76,103.51,103.58,2088400.0,77.3022,77.444,77.2574,77.3097,2088400.0
2009-08-28 10:15:00,103.59,103.73,103.57,103.65,1523300.0,77.3171,77.4216,77.3022,77.3619,1523300.0
2009-08-28 10:20:00,103.64,103.65,103.43,103.44,1775300.0,77.3545,77.3619,77.1977,77.2052,1775300.0
2009-08-28 10:25:00,103.44,103.6,103.2,103.27,2679100.0,77.2052,77.3246,77.0261,77.0783,2679100.0
2009-08-28 10:30:00,103.27,103.29,103.14,103.29,2203300.0,77.0783,77.0932,76.9813,77.0932,2203300.0
2009-08-28 10:35:00,103.29,103.49,103.24,103.48,2550000.0,77.0932,77.2425,77.0559,77.235,2550000.0
2009-08-28 10:40:00,103.49,103.52,103.37,103.4,2578300.0,77.2425,77.2649,77.1529,77.1753,2578300.0
2009-08-28 10:45:00,103.4,103.53,103.35,103.53,1302000.0,77.1753,77.2724,77.138,77.2724,1302000.0
2009-08-28 10:50:00,103.52,103.59,103.46,103.5,1564500.0,77.2649,77.3171,77.2201,77.25,1564500.0
2009-08-28 10:55:00,103.5,103.63,103.44,103.49,2037800.0,77.25,77.347,77.2052,77.2425,2037800.0
2009-08-28 11:00:00,103.49,103.51,103.35,103.4,982000.0,77.2425,77.2574,77.138,77.1753,982000.0
2009-08-28 11:05:00,103.4,103.56,103.37,103.43,1787000.0,77.1753,77.2947,77.1529,77.1977,1787000.0
2009-08-28 11:10:00,103.43,103.44,103.27,103.35,1080100.0,77.1977,77.2052,77.0783,77.138,1080100.0
2009-08-28 11:15:00,103.35,103.42,103.34,103.41,642800.0,77.138,77.1903,77.1305,77.1828,642800.0
2009-08-28 11:20:00,103.4,103.5,103.37,103.46,1042600.0,77.1753,77.25,77.1529,77.2201,1042600.0
2009-08-28 11:25:00,103.46,103.46,103.37,103.44,548900.0,77.2201,77.2201,77.1529,77.2052,548900.0
2009-08-28 11:30:00,103.44,103.44,103.35,103.36,817600.0,77.2052,77.2052,77.138,77.1455,817600.0
2009-08-28 11:35:00,103.35,103.46,103.31,103.36,1108200.0,77.138,77.2201,77.1082,77.1455,1108200.0
2009-08-28 11:40:00,103.35,103.37,103.23,103.23,1058700.0,77.138,77.1529,77.0484,77.0484,1058700.0
2009-08-28 11:45:00,103.24,103.32,103.21,103.29,813900.0,77.0559,77.1156,77.0335,77.0932,813900.0
2009-08-28 11:50:00,103.3,103.32,103.17,103.17,949000.0,77.1007,77.1156,77.0037,77.0037,949000.0
2009-08-28 11:55:00,103.17,103.22,103.08,103.17,1282000.0,77.0037,77.041,76.9365,77.0037,1282000.0
2009-08-28 12:00:00,103.18,103.29,103.17,103.21,915500.0,77.0111,77.0932,77.0037,77.0335,915500.0
2009-08-28 12:05:00,103.21,103.25,103.13,103.15,749100.0,77.0335,77.0634,76.9738,76.9887,749100.0
2009-08-28 12:10:00,103.15,103.17,103.01,103.02,982000.0,76.9887,77.0037,76.8842,76.8917,982000.0
2009-08-28 12:15:00,103.02,103.03,102.76,102.81,2460900.0,76.8917,76.8992,76.6976,76.735,2460900.0
2009-08-28 12:20:00,102.8,102.87,102.73,102.74,1804800.0,76.7275,76.7797,76.6753,76.6827,1804800.0
2009-08-28 12:25:00,102.74,102.86,102.67,102.76,1980500.0,76.6827,76.7723,76.6305,76.6976,1980500.0
2009-08-28 12:30:00,102.76,102.87,102.73,102.84,1858300.0,76.6976,76.7797,76.6753,76.7574,1858300.0
2009-08-28 12:35:00,102.83,102.96,102.8,102.95,1629200.0,76.7499,76.8469,76.7275,76.8395,1629200.0
2009-08-28 12:40:00,102.94,102.95,102.87,102.92,1107800.0,76.832,76.8395,76.7797,76.8171,1107800.0
2009-08-28 12:45:00,102.92,102.94,102.87,102.9,404100.0,76.8171,76.832,76.7797,76.8021,404100.0
2009-08-28 12:50:00,102.91,102.91,102.82,102.83,710400.0,76.8096,76.8096,76.7424,76.7499,710400.0
2009-08-28 12:55:00,102.84,102.86,102.78,102.8,739000.0,76.7574,76.7723,76.7126,76.7275,739000.0
2009-08-28 13:00:00,102.8,102.95,102.79,102.93,1166100.0,76.7275,76.8395,76.72,76.8245,1166100.0
2009-08-28 13:05:00,102.94,103.03,102.91,103.03,919200.0,76.832,76.8992,76.8096,76.8992,919200.0
2009-08-28 13:10:00,103.03,103.2,103.03,103.11,1791800.0,76.8992,77.0261,76.8992,76.9589,1791800.0
2009-08-28 13:15:00,103.11,103.16,103.06,103.1,728700.0,76.9589,76.9962,76.9216,76.9514,728700.0
2009-08-28 13:20:00,103.1,103.22,103.1,103.13,743500.0,76.9514,77.041,76.9514,76.9738,743500.0
2009-08-28 13:25:00,103.13,103.18,103.12,103.12,463400.0,76.9738,77.0111,76.9663,76.9663,463400.0
2009-08-28 13:30:00,103.13,103.2,103.13,103.19,619100.0,76.9738,77.0261,76.9738,77.0186,619100.0
2009-08-28 13:35:00,103.19,103.21,103.13,103.18,620000.0,77.0186,77.0335,76.9738,77.0111,620000.0
2009-08-28 13:40:00,103.17,103.21,103.15,103.15,872000.0,77.0037,77.0335,76.9887,76.9887,872000.0
2009-08-28 13:45:00,103.16,103.16,103.04,103.12,960200.0,76.9962,76.9962,76.9066,76.9663,960200.0
2009-08-28 13:50:00,103.12,103.19,103.09,103.16,748000.0,76.9663,77.0186,76.944,76.9962,748000.0
2009-08-28 13:55:00,103.15,103.19,103.08,103.09,1076400.0,76.9887,77.0186,76.9365,76.944,1076400.0
2009-08-28 14:00:00,103.09,103.09,102.99,103.03,615400.0,76.944,76.944,76.8693,76.8992,615400.0
2009-08-28 14:05:00,103.02,103.16,103.0,103.14,949400.0,76.8917,76.9962,76.8768,76.9813,949400.0
2009-08-28 14:10:00,103.15,103.25,103.14,103.18,1700400.0,76.9887,77.0634,76.9813,77.0111,1700400.0
2009-08-28 14:15:00,103.18,103.35,103.18,103.3,1250900.0,77.0111,77.138,77.0111,77.1007,1250900.0
2009-08-28 14:20:00,103.3,103.3,103.15,103.18,1037900.0,77.1007,77.1007,76.9887,77.0111,1037900.0
2009-08-28 14:25:00,103.18,103.21,103.12,103.21,745900.0,77.0111,77.0335,76.9663,77.0335,745900.0
2009-08-28 14:30:00,103.21,103.22,102.99,103.08,1788900.0,77.0335,77.041,76.8693,76.9365,1788900.0
2009-08-28 14:35:00,103.07,103.19,103.02,103.14,1421300.0,76.929,77.0186,76.8917,76.9813,1421300.0
2009-08-28 14:40:00,103.13,103.19,103.11,103.11,541500.0,76.9738,77.0186,76.9589,76.9589,541500.0
2009-08-28 14:45:00,103.1,103.21,103.07,103.19,854200.0,76.9514,77.0335,76.929,77.0186,854200.0
2009-08-28 14:50:00,103.18,103.3,103.18,103.23,1316100.0,77.0111,77.1007,77.0111,77.0484,1316100.0
2009-08-28 14:55:00,103.23,103.3,103.22,103.25,562600.0,77.0484,77.1007,77.041,77.0634,562600.0
2009-08-28 15:00:00,103.25,103.33,103.25,103.31,554500.0,77.0634,77.1231,77.0634,77.1082,554500.0
2009-08-28 15:05:00,103.31,103.32,103.14,103.2,1054700.0,77.1082,77.1156,76.9813,77.0261,1054700.0
2009-08-28 15:10:00,103.2,103.26,103.19,103.23,400600.0,77.0261,77.0708,77.0186,77.0484,400600.0
2009-08-28 15:15:00,103.23,103.33,103.22,103.33,661100.0,77.0484,77.1231,77.041,77.1231,661100.0
2009-08-28 15:20:00,103.33,103.45,103.32,103.4,1845400.0,77.1231,77.2126,77.1156,77.1753,1845400.0
2009-08-28 15:25:00,103.4,103.44,103.34,103.34,973600.0,77.1753,77.2052,77.1305,77.1305,973600.0
2009-08-28 15:30:00,103.35,103.43,103.14,103.18,2477500.0,77.138,77.1977,76.9813,77.0111,2477500.0
2009-08-28 15:35:00,103.18,103.28,103.17,103.21,1274900.0,77.0111,77.0858,77.0037,77.0335,1274900.0
2009-08-28 15:40:00,103.21,103.33,103.07,103.13,2001000.0,77.0335,77.1231,76.929,76.9738,2001000.0
2009-08-28 15:45:00,103.13,103.19,103.01,103.16,2120300.0,76.9738,77.0186,76.8842,76.9962,2120300.0
2009-08-28 15:50:00,103.16,103.23,103.12,103.23,2174500.0,76.9962,77.0484,76.9663,77.0484,2174500.0
2009-08-28 15:55:00,103.23,103.36,103.2,103.33,6256100.0,77.0484,77.1455,77.0261,77.1231,6256100.0
2009-08-31 09:30:00,102.37,102.51,102.3,102.36,5564600.0,76.4066,76.5111,76.3543,76.3991,5564600.0
2009-08-31 09:35:00,102.36,102.56,102.3,102.49,3396800.0,76.3991,76.5484,76.3543,76.4961,3396800.0
2009-08-31 09:40:00,102.49,102.52,102.08,102.36,5641600.0,76.4961,76.5185,76.1901,76.3991,5641600.0
2009-08-31 09:45:00,102.35,102.49,102.03,102.09,7036100.0,76.3916,76.4961,76.1528,76.1976,7036100.0
2009-08-31 09:50:00,102.1,102.1,101.79,101.91,5554800.0,76.205,76.205,75.9737,76.0632,5554800.0
2009-08-31 09:55:00,101.91,102.09,101.9,102.08,2831900.0,76.0632,76.1976,76.0558,76.1901,2831900.0
2009-08-31 10:00:00,102.07,102.09,101.88,102.03,2949200.0,76.1826,76.1976,76.0408,76.1528,2949200.0
2009-08-31 10:05:00,102.03,102.16,101.95,102.15,3519300.0,76.1528,76.2498,76.0931,76.2424,3519300.0
2009-08-31 10:10:00,102.16,102.18,102.04,102.16,2273300.0,76.2498,76.2647,76.1603,76.2498,2273300.0
2009-08-31 10:15:00,102.17,102.24,102.09,102.15,2922600.0,76.2573,76.3095,76.1976,76.2424,2922600.0
2009-08-31 10:20:00,102.16,102.23,102.01,102.02,1654200.0,76.2498,76.3021,76.1379,76.1453,1654200.0
2009-08-31 10:25:00,102.01,102.13,101.96,102.11,2449500.0,76.1379,76.2274,76.1005,76.2125,2449500.0
2009-08-31 10:30:00,102.11,102.12,101.93,102.06,2183000.0,76.2125,76.22,76.0782,76.1752,2183000.0
2009-08-31 10:35:00,102.05,102.29,102.05,102.27,2329400.0,76.1677,76.3468,76.1677,76.3319,2329400.0
2009-08-31 10:40:00,102.26,102.39,102.26,102.29,2624000.0,76.3245,76.4215,76.3245,76.3468,2624000.0
2009-08-31 10:45:00,102.29,102.35,102.25,102.31,1642300.0,76.3468,76.3916,76.317,76.3618,1642300.0
2009-08-31 10:50:00,102.31,102.41,102.29,102.3,2155300.0,76.3618,76.4364,76.3468,76.3543,2155300.0
2009-08-31 10:55:00,102.3,102.33,102.21,102.29,1512200.0,76.3543,76.3767,76.2871,76.3468,1512200.0
2009-08-31 11:00:00,102.29,102.3,102.13,102.16,1036000.0,76.3468,76.3543,76.2274,76.2498,1036000.0
2009-08-31 11:05:00,102.17,102.22,102.15,102.22,637000.0,76.2573,76.2946,76.2424,76.2946,637000.0
2009-08-31 11:10:00,102.23,102.26,102.13,102.13,741600.0,76.3021,76.3245,76.2274,76.2274,741600.0
2009-08-31 11:15:00,102.14,102.23,102.12,102.16,1297800.0,76.2349,76.3021,76.22,76.2498,1297800.0
2009-08-31 11:20:00,102.16,102.23,102.03,102.06,1065300.0,76.2498,76.3021,76.1528,76.1752,1065300.0
2009-08-31 11:25:00,102.07,102.1,102.02,102.03,1232000.0,76.1826,76.205,76.1453,76.1528,1232000.0
2009-08-31 11:30:00,102.03,102.14,102.01,102.08,1308600.0,76.1528,76.2349,76.1379,76.1901,1308600.0
2009-08-31 11:35:00,102.08,102.24,102.04,102.24,1085300.0,76.1901,76.3095,76.1603,76.3095,1085300.0
2009-08-31 11:40:00,102.24,102.25,102.16,102.19,420000.0,76.3095,76.317,76.2498,76.2722,420000.0
2009-08-31 11:45:00,102.19,102.2,102.08,102.1,600800.0,76.2722,76.2797,76.1901,76.205,600800.0
2009-08-31 11:50:00,102.09,102.18,102.05,102.12,1750100.0,76.1976,76.2647,76.1677,76.22,1750100.0
2009-08-31 11:55:00,102.12,102.16,102.09,102.15,309200.0,76.22,76.2498,76.1976,76.2424,309200.0
2009-08-31 12:00:00,102.16,102.25,102.1,102.11,1458000.0,76.2498,76.317,76.205,76.2125,1458000.0
2009-08-31 12:05:00,102.1,102.16,102.03,102.04,624700.0,76.205,76.2498,76.1528,76.1603,624700.0
2009-08-31 12:10:00,102.04,102.11,102.02,102.09,1234100.0,76.1603,76.2125,76.1453,76.1976,1234100.0
2009-08-31 12:15:00,102.09,102.1,102.03,102.06,808600.0,76.1976,76.205,76.1528,76.1752,808600.0
2009-08-31 12:20:00,102.05,102.17,102.05,102.16,677300.0,76.1677,76.2573,76.1677,76.2498,677300.0
2009-08-31 12:25:00,102.15,102.17,102.08,102.08,1093800.0,76.2424,76.2573,76.1901,76.1901,1093800.0
2009-08-31 12:30:00,102.08,102.15,102.08,102.09,527100.0,76.1901,76.2424,76.1901,76.1976,527100.0
2009-08-31 12:35:00,102.09,102.09,101.91,102.0,1633600.0,76.1976,76.1976,76.0632,76.1304,1633600.0
2009-08-31 12:40:00,102.0,102.06,101.99,102.01,1147100.0,76.1304,76.1752,76.1229,76.1379,1147100.0
2009-08-31 12:45:00,102.01,102.02,101.97,101.98,358400.0,76.1379,76.1453,76.108,76.1155,358400.0
2009-08-31 12:50:00,101.98,102.06,101.95,102.02,891200.0,76.1155,76.1752,76.0931,76.1453,891200.0
2009-08-31 12:55:00,102.02,102.04,101.97,102.02,516400.0,76.1453,76.1603,76.108,76.1453,516400.0
2009-08-31 13:00:00,102.02,102.04,101.94,101.98,1179600.0,76.1453,76.1603,76.0856,76.1155,1179600.0
2009-08-31 13:05:00,101.97,101.98,101.92,101.97,881500.0,76.108,76.1155,76.0707,76.108,881500.0
2009-08-31 13:10:00,101.98,102.05,101.95,102.05,593600.0,76.1155,76.1677,76.0931,76.1677,593600.0
2009-08-31 13:15:00,102.04,102.08,102.0,102.05,1657000.0,76.1603,76.1901,76.1304,76.1677,1657000.0
2009-08-31 13:20:00,102.06,102.08,101.98,101.98,485000.0,76.1752,76.1901,76.1155,76.1155,485000.0
2009-08-31 13:25:00,101.98,102.04,101.97,102.02,592400.0,76.1155,76.1603,76.108,76.1453,592400.0
2009-08-31 13:30:00,102.03,102.06,102.0,102.05,477600.0,76.1528,76.1752,76.1304,76.1677,477600.0
2009-08-31 13:35:00,102.05,102.13,102.04,102.1,1679600.0,76.1677,76.2274,76.1603,76.205,1679600.0
2009-08-31 13:40:00,102.11,102.12,102.0,102.03,629900.0,76.2125,76.22,76.1304,76.1528,629900.0
2009-08-31 13:45:00,102.03,102.08,102.01,102.02,275900.0,76.1528,76.1901,76.1379,76.1453,275900.0
2009-08-31 13:50:00,102.02,102.06,101.99,102.05,723400.0,76.1453,76.1752,76.1229,76.1677,723400.0
2009-08-31 13:55:00,102.05,102.11,102.05,102.09,725800.0,76.1677,76.2125,76.1677,76.1976,725800.0
2009-08-31 14:00:00,102.09,102.1,102.0,102.04,641700.0,76.1976,76.205,76.1304,76.1603,641700.0
2009-08-31 14:05:00,102.04,102.1,102.03,102.1,396600.0,76.1603,76.205,76.1528,76.205,396600.0
2009-08-31 14:10:00,102.1,102.12,102.0,102.02,696900.0,76.205,76.22,76.1304,76.1453,696900.0
2009-08-31 14:15:00,102.03,102.06,102.01,102.05,281200.0,76.1528,76.1752,76.1379,76.1677,281200.0
2009-08-31 14:20:00,102.06,102.16,102.03,102.08,1125300.0,76.1752,76.2498,76.1528,76.1901,1125300.0
2009-08-31 14:25:00,102.08,102.12,102.03,102.1,638100.0,76.1901,76.22,76.1528,76.205,638100.0
2009-08-31 14:30:00,102.1,102.2,102.08,102.2,1126700.0,76.205,76.2797,76.1901,76.2797,1126700.0
2009-08-31 14:35:00,102.2,102.28,102.16,102.25,1014500.0,76.2797,76.3394,76.2498,76.317,1014500.0
2009-08-31 14:40:00,102.25,102.37,102.24,102.29,1999900.0,76.317,76.4066,76.3095,76.3468,1999900.0
2009-08-31 14:45:00,102.29,102.33,102.25,102.3,835000.0,76.3468,76.3767,76.317,76.3543,835000.0
2009-08-31 14:50:00,102.31,102.33,102.24,102.3,1339100.0,76.3618,76.3767,76.3095,76.3543,1339100.0
2009-08-31 14:55:00,102.31,102.42,102.26,102.28,3832700.0,76.3618,76.4439,76.3245,76.3394,3832700.0
2009-08-31 15:00:00,102.28,102.28,102.12,102.18,2542800.0,76.3394,76.3394,76.22,76.2647,2542800.0
2009-08-31 15:05:00,102.18,102.2,102.12,102.16,1775800.0,76.2647,76.2797,76.22,76.2498,1775800.0
2009-08-31 15:10:00,102.18,102.2,102.06,102.13,2442700.0,76.2647,76.2797,76.1752,76.2274,2442700.0
2009-08-31 15:15:00,102.13,102.24,102.11,102.17,1159400.0,76.2274,76.3095,76.2125,76.2573,1159400.0
2009-08-31 15:20:00,102.17,102.27,102.07,102.13,1606000.0,76.2573,76.3319,76.1826,76.2274,1606000.0
2009-08-31 15:25:00,102.13,102.2,101.95,102.15,5757500.0,76.2274,76.2797,76.0931,76.2424,5757500.0
2009-08-31 15:30:00,102.16,102.2,102.14,102.17,1369100.0,76.2498,76.2797,76.2349,76.2573,1369100.0
2009-08-31 15:35:00,102.17,102.26,102.14,102.22,2143800.0,76.2573,76.3245,76.2349,76.2946,2143800.0
2009-08-31 15:40:00,102.21,102.23,102.14,102.21,1701200.0,76.2871,76.3021,76.2349,76.2871,1701200.0
2009-08-31 15:45:00,102.22,102.38,102.2,102.35,4133400.0,76.2946,76.414,76.2797,76.3916,4133400.0
2009-08-31 15:50:00,102.34,102.38,102.26,102.37,3394800.0,76.3842,76.414,76.3245,76.4066,3394800.0
2009-08-31 15:55:00,102.37,102.58,102.32,102.5,10323000.0,76.4066,76.5633,76.3692,76.5036,10323000.0
2009-09-01 09:30:00,101.96,102.26,101.89,102.21,3856600.0,76.1005,76.3245,76.0483,76.2871,3856600.0
2009-09-01 09:35:00,102.21,102.32,102.16,102.29,2395900.0,76.2871,76.3692,76.2498,76.3468,2395900.0
2009-09-01 09:40:00,102.29,102.5,102.27,102.49,3114300.0,76.3468,76.5036,76.3319,76.4961,3114300.0
2009-09-01 09:45:00,102.5,102.84,102.5,102.83,5264600.0,76.5036,76.7574,76.5036,76.7499,5264600.0
2009-09-01 09:50:00,102.83,102.97,102.65,102.77,7741300.0,76.7499,76.8544,76.6155,76.7051,7741300.0
2009-09-01 09:55:00,102.77,102.94,102.76,102.83,3791000.0,76.7051,76.832,76.6976,76.7499,3791000.0
2009-09-01 10:00:00,102.83,103.16,102.7,102.96,13018900.0,76.7499,76.9962,76.6529,76.8469,13018900.0
2009-09-01 10:05:00,102.97,103.24,102.96,103.1,4239000.0,76.8544,77.0559,76.8469,76.9514,4239000.0
2009-09-01 10:10:00,103.09,103.12,102.72,102.73,4220400.0,76.944,76.9663,76.6678,76.6753,4220400.0
2009-09-01 10:15:00,102.73,102.79,102.52,102.65,6654600.0,76.6753,76.72,76.5185,76.6155,6654600.0
2009-09-01 10:20:00,102.65,102.75,102.54,102.7,4171200.0,76.6155,76.6902,76.5334,76.6529,4171200.0
2009-09-01 10:25:00,102.71,102.86,102.7,102.78,2316700.0,76.6603,76.7723,76.6529,76.7126,2316700.0
2009-09-01 10:30:00,102.78,102.88,102.66,102.81,2210700.0,76.7126,76.7872,76.623,76.735,2210700.0
2009-09-01 10:35:00,102.82,102.89,102.7,102.74,1836800.0,76.7424,76.7947,76.6529,76.6827,1836800.0
2009-09-01 10:40:00,102.75,102.75,102.58,102.59,2436200.0,76.6902,76.6902,76.5633,76.5708,2436200.0
2009-09-01 10:45:00,102.58,102.64,102.42,102.53,2370900.0,76.5633,76.6081,76.4439,76.526,2370900.0
2009-09-01 10:50:00,102.53,102.53,102.3,102.35,3361100.0,76.526,76.526,76.3543,76.3916,3361100.0
2009-09-01 10:55:00,102.34,102.37,102.22,102.22,2651500.0,76.3842,76.4066,76.2946,76.2946,2651500.0
2009-09-01 11:00:00,102.22,102.24,102.07,102.18,4488900.0,76.2946,76.3095,76.1826,76.2647,4488900.0
2009-09-01 11:05:00,102.18,102.2,101.95,101.97,3825800.0,76.2647,76.2797,76.0931,76.108,3825800.0
2009-09-01 11:10:00,101.98,101.98,101.58,101.71,6948500.0,76.1155,76.1155,75.8169,75.914,6948500.0
2009-09-01 11:15:00,101.71,101.71,101.41,101.64,6922300.0,75.914,75.914,75.69,75.8617,6922300.0
2009-09-01 11:20:00,101.64,101.64,101.26,101.39,7471100.0,75.8617,75.8617,75.5781,75.6751,7471100.0
2009-09-01 11:25:00,101.39,101.5,100.96,101.01,6663500.0,75.6751,75.7572,75.3542,75.3915,6663500.0
2009-09-01 11:30:00,101.01,101.02,100.85,100.98,5535600.0,75.3915,75.399,75.2721,75.3691,5535600.0
2009-09-01 11:35:00,100.97,100.98,100.49,100.8,7273600.0,75.3616,75.3691,75.0034,75.2347,7273600.0
2009-09-01 11:40:00,100.81,100.99,100.73,100.81,6162900.0,75.2422,75.3766,75.1825,75.2422,6162900.0
2009-09-01 11:45:00,100.8,100.95,100.71,100.77,3931300.0,75.2347,75.3467,75.1676,75.2124,3931300.0
2009-09-01 11:50:00,100.77,100.93,100.73,100.88,3304800.0,75.2124,75.3318,75.1825,75.2945,3304800.0
2009-09-01 11:55:00,100.89,100.89,100.61,100.7,3679400.0,75.3019,75.3019,75.0929,75.1601,3679400.0
2009-09-01 12:00:00,100.7,100.92,100.6,100.72,4885000.0,75.1601,75.3243,75.0855,75.175,4885000.0
2009-09-01 12:05:00,100.71,100.86,100.65,100.85,2836000.0,75.1676,75.2795,75.1228,75.2721,2836000.0
2009-09-01 12:10:00,100.85,100.88,100.73,100.79,1472000.0,75.2721,75.2945,75.1825,75.2273,1472000.0
2009-09-01 12:15:00,100.78,100.79,100.64,100.66,1623500.0,75.2198,75.2273,75.1153,75.1303,1623500.0
2009-09-01 12:20:00,100.66,100.73,100.39,100.56,5390900.0,75.1303,75.1825,74.9287,75.0556,5390900.0
2009-09-01 12:25:00,100.56,100.65,100.49,100.49,2539800.0,75.0556,75.1228,75.0034,75.0034,2539800.0
2009-09-01 12:30:00,100.49,100.61,100.4,100.55,2348400.0,75.0034,75.0929,74.9362,75.0482,2348400.0
2009-09-01 12:35:00,100.55,100.6,100.41,100.51,2117100.0,75.0482,75.0855,74.9437,75.0183,2117100.0
2009-09-01 12:40:00,100.51,100.68,100.5,100.67,1630200.0,75.0183,75.1452,75.0108,75.1377,1630200.0
2009-09-01 12:45:00,100.68,100.72,100.61,100.71,2280500.0,75.1452,75.175,75.0929,75.1676,2280500.0
2009-09-01 12:50:00,100.7,100.73,100.62,100.63,1348000.0,75.1601,75.1825,75.1004,75.1079,1348000.0
2009-09-01 12:55:00,100.63,100.68,100.53,100.56,1132600.0,75.1079,75.1452,75.0332,75.0556,1132600.0
2009-09-01 13:00:00,100.56,100.67,100.55,100.58,1288000.0,75.0556,75.1377,75.0482,75.0705,1288000.0
2009-09-01 13:05:00,100.59,100.63,100.23,100.32,4869800.0,75.078,75.1079,74.8093,74.8765,4869800.0
2009-09-01 13:10:00,100.33,100.37,100.23,100.37,2393000.0,74.884,74.9138,74.8093,74.9138,2393000.0
2009-09-01 13:15:00,100.37,100.38,100.24,100.33,2107800.0,74.9138,74.9213,74.8168,74.884,2107800.0
2009-09-01 13:20:00,100.34,100.37,100.26,100.37,1287600.0,74.8914,74.9138,74.8317,74.9138,1287600.0
2009-09-01 13:25:00,100.36,100.53,100.34,100.47,2602100.0,74.9063,75.0332,74.8914,74.9884,2602100.0
2009-09-01 13:30:00,100.47,100.5,100.29,100.36,2921500.0,74.9884,75.0108,74.8541,74.9063,2921500.0
2009-09-01 13:35:00,100.36,100.47,100.33,100.34,2150500.0,74.9063,74.9884,74.884,74.8914,2150500.0
2009-09-01 13:40:00,100.34,100.58,100.33,100.5,3433400.0,74.8914,75.0705,74.884,75.0108,3433400.0
2009-09-01 13:45:00,100.5,100.6,100.48,100.49,2056600.0,75.0108,75.0855,74.9959,75.0034,2056600.0
2009-09-01 13:50:00,100.48,100.59,100.45,100.57,1387200.0,74.9959,75.078,74.9735,75.0631,1387200.0
2009-09-01 13:55:00,100.57,100.7,100.55,100.67,2781400.0,75.0631,75.1601,75.0482,75.1377,2781400.0
2009-09-01 14:00:00,100.68,100.75,100.56,100.64,1598900.0,75.1452,75.1974,75.0556,75.1153,1598900.0
2009-09-01 14:05:00,100.64,100.65,100.54,100.59,963500.0,75.1153,75.1228,75.0407,75.078,963500.0
2009-09-01 14:10:00,100.59,100.68,100.54,100.62,1785500.0,75.078,75.1452,75.0407,75.1004,1785500.0
2009-09-01 14:15:00,100.62,100.63,100.46,100.6,2584200.0,75.1004,75.1079,74.981,75.0855,2584200.0
2009-09-01 14:20:00,100.6,100.63,100.42,100.5,2680500.0,75.0855,75.1079,74.9511,75.0108,2680500.0
2009-09-01 14:25:00,100.5,100.54,100.38,100.53,2027500.0,75.0108,75.0407,74.9213,75.0332,2027500.0
2009-09-01 14:30:00,100.54,100.59,100.45,100.56,2469500.0,75.0407,75.078,74.9735,75.0556,2469500.0
2009-09-01 14:35:00,100.56,100.67,100.55,100.58,1823900.0,75.0556,75.1377,75.0482,75.0705,1823900.0
2009-09-01 14:40:00,100.58,100.59,100.34,100.36,3895000.0,75.0705,75.078,74.8914,74.9063,3895000.0
2009-09-01 14:45:00,100.37,100.49,100.33,100.34,1681200.0,74.9138,75.0034,74.884,74.8914,1681200.0
2009-09-01 14:50:00,100.34,100.51,100.33,100.38,2690200.0,74.8914,75.0183,74.884,74.9213,2690200.0
2009-09-01 14:55:00,100.38,100.56,100.38,100.48,2930000.0,74.9213,75.0556,74.9213,74.9959,2930000.0
2009-09-01 15:00:00,100.48,100.56,100.47,100.54,1367900.0,74.9959,75.0556,74.9884,75.0407,1367900.0
2009-09-01 15:05:00,100.54,100.64,100.47,100.54,2639200.0,75.0407,75.1153,74.9884,75.0407,2639200.0
2009-09-01 15:10:00,100.53,100.67,100.53,100.63,2208700.0,75.0332,75.1377,75.0332,75.1079,2208700.0
2009-09-01 15:15:00,100.62,100.65,100.54,100.59,1328500.0,75.1004,75.1228,75.0407,75.078,1328500.0
2009-09-01 15:20:00,100.59,100.6,100.4,100.44,2904900.0,75.078,75.0855,74.9362,74.9661,2904900.0
2009-09-01 15:25:00,100.43,100.45,100.19,100.23,4971100.0,74.9586,74.9735,74.7795,74.8093,4971100.0
2009-09-01 15:30:00,100.23,100.34,100.21,100.33,2344400.0,74.8093,74.8914,74.7944,74.884,2344400.0
2009-09-01 15:35:00,100.32,100.4,100.25,100.35,3105000.0,74.8765,74.9362,74.8242,74.8989,3105000.0
2009-09-01 15:40:00,100.35,100.36,100.14,100.19,3757300.0,74.8989,74.9063,74.7421,74.7795,3757300.0
2009-09-01 15:45:00,100.19,100.23,99.99,100.07,9141300.0,74.7795,74.8093,74.6302,74.6899,9141300.0
2009-09-01 15:50:00,100.08,100.47,100.01,100.46,6801300.0,74.6974,74.9884,74.6451,74.981,6801300.0
2009-09-01 15:55:00,100.46,100.54,100.1,100.16,13129500.0,74.981,75.0407,74.7123,74.7571,13129500.0
2009-09-01 16:00:00,100.17,102.65,100.0,100.08,6822200.0,74.7645,76.6155,74.6376,74.6974,6822200.0
2009-09-01 16:05:00,100.09,102.99,100.08,100.09,1275800.0,74.7048,76.8693,74.6974,74.7048,1275800.0
2009-09-01 16:10:00,100.08,100.24,100.08,100.13,526800.0,74.6974,74.8168,74.6974,74.7347,526800.0
2009-09-02 09:30:00,99.78,100.02,99.67,100.02,4689800.0,74.4734,74.6526,74.3913,74.6526,4689800.0
2009-09-02 09:35:00,100.02,100.12,99.76,99.78,5731500.0,74.6526,74.7272,74.4585,74.4734,5731500.0
2009-09-02 09:40:00,99.78,100.06,99.73,99.96,4232300.0,74.4734,74.6824,74.4361,74.6078,4232300.0
2009-09-02 09:45:00,99.95,100.09,99.93,100.01,3357700.0,74.6003,74.7048,74.5854,74.6451,3357700.0
2009-09-02 09:50:00,100.01,100.31,100.01,100.26,4164700.0,74.6451,74.869,74.6451,74.8317,4164700.0
2009-09-02 09:55:00,100.25,100.29,99.95,100.02,2676300.0,74.8242,74.8541,74.6003,74.6526,2676300.0
2009-09-02 10:00:00,100.01,100.06,99.79,99.82,5122600.0,74.6451,74.6824,74.4809,74.5033,5122600.0
2009-09-02 10:05:00,99.83,100.15,99.82,100.05,4318600.0,74.5108,74.7496,74.5033,74.675,4318600.0
2009-09-02 10:10:00,100.05,100.19,99.98,100.06,2897000.0,74.675,74.7795,74.6227,74.6824,2897000.0
2009-09-02 10:15:00,100.06,100.11,99.94,100.1,2175500.0,74.6824,74.7197,74.5929,74.7123,2175500.0
2009-09-02 10:20:00,100.11,100.12,99.95,100.01,2143300.0,74.7197,74.7272,74.6003,74.6451,2143300.0
2009-09-02 10:25:00,100.01,100.04,99.83,99.84,2164300.0,74.6451,74.6675,74.5108,74.5182,2164300.0
2009-09-02 10:30:00,99.84,99.93,99.57,99.64,4278100.0,74.5182,74.5854,74.3167,74.369,4278100.0
2009-09-02 10:35:00,99.64,99.9,99.63,99.82,2931300.0,74.369,74.563,74.3615,74.5033,2931300.0
2009-09-02 10:40:00,99.82,100.12,99.8,100.02,2178800.0,74.5033,74.7272,74.4884,74.6526,2178800.0
2009-09-02 10:45:00,100.02,100.23,99.99,100.12,2325600.0,74.6526,74.8093,74.6302,74.7272,2325600.0
2009-09-02 10:50:00,100.12,100.21,100.04,100.15,2218800.0,74.7272,74.7944,74.6675,74.7496,2218800.0
2009-09-02 10:55:00,100.14,100.42,100.14,100.35,3495200.0,74.7421,74.9511,74.7421,74.8989,3495200.0
2009-09-02 11:00:00,100.36,100.37,100.22,100.23,1451700.0,74.9063,74.9138,74.8018,74.8093,1451700.0
2009-09-02 11:05:00,100.24,100.29,100.09,100.13,1675400.0,74.8168,74.8541,74.7048,74.7347,1675400.0
2009-09-02 11:10:00,100.13,100.27,100.13,100.17,1272000.0,74.7347,74.8392,74.7347,74.7645,1272000.0
2009-09-02 11:15:00,100.17,100.31,100.1,100.2,1659700.0,74.7645,74.869,74.7123,74.7869,1659700.0
2009-09-02 11:20:00,100.2,100.37,100.2,100.34,1427900.0,74.7869,74.9138,74.7869,74.8914,1427900.0
2009-09-02 11:25:00,100.34,100.37,100.24,100.35,1416300.0,74.8914,74.9138,74.8168,74.8989,1416300.0
2009-09-02 11:30:00,100.35,100.44,100.23,100.32,2101300.0,74.8989,74.9661,74.8093,74.8765,2101300.0
2009-09-02 11:35:00,100.32,100.32,100.17,100.23,1599700.0,74.8765,74.8765,74.7645,74.8093,1599700.0
2009-09-02 11:40:00,100.24,100.28,100.09,100.13,941400.0,74.8168,74.8466,74.7048,74.7347,941400.0
2009-09-02 11:45:00,100.13,100.22,100.12,100.19,770400.0,74.7347,74.8018,74.7272,74.7795,770400.0
2009-09-02 11:50:00,100.2,100.32,100.19,100.24,1167600.0,74.7869,74.8765,74.7795,74.8168,1167600.0
2009-09-02 11:55:00,100.24,100.24,100.1,100.13,1155600.0,74.8168,74.8168,74.7123,74.7347,1155600.0
2009-09-02 12:00:00,100.13,100.23,100.02,100.04,2058600.0,74.7347,74.8093,74.6526,74.6675,2058600.0
2009-09-02 12:05:00,100.04,100.1,100.0,100.09,842300.0,74.6675,74.7123,74.6376,74.7048,842300.0
2009-09-02 12:10:00,100.1,100.2,100.02,100.03,1272600.0,74.7123,74.7869,74.6526,74.66,1272600.0
2009-09-02 12:15:00,100.04,100.13,100.03,100.09,995600.0,74.6675,74.7347,74.66,74.7048,995600.0
2009-09-02 12:20:00,100.1,100.26,100.09,100.22,1251300.0,74.7123,74.8317,74.7048,74.8018,1251300.0
2009-09-02 12:25:00,100.22,100.3,100.22,100.23,797300.0,74.8018,74.8616,74.8018,74.8093,797300.0
2009-09-02 12:30:00,100.23,100.28,100.19,100.19,814100.0,74.8093,74.8466,74.7795,74.7795,814100.0
2009-09-02 12:35:00,100.19,100.31,100.19,100.24,795700.0,74.7795,74.869,74.7795,74.8168,795700.0
2009-09-02 12:40:00,100.24,100.31,100.24,100.3,657100.0,74.8168,74.869,74.8168,74.8616,657100.0
2009-09-02 12:45:00,100.31,100.36,100.3,100.35,388500.0,74.869,74.9063,74.8616,74.8989,388500.0
2009-09-02 12:50:00,100.35,100.37,100.24,100.26,706200.0,74.8989,74.9138,74.8168,74.8317,706200.0
2009-09-02 12:55:00,100.25,100.34,100.25,100.3,1279800.0,74.8242,74.8914,74.8242,74.8616,1279800.0
2009-09-02 13:00:00,100.29,100.33,100.22,100.22,1065900.0,74.8541,74.884,74.8018,74.8018,1065900.0
2009-09-02 13:05:00,100.22,100.23,100.11,100.16,1184300.0,74.8018,74.8093,74.7197,74.7571,1184300.0
2009-09-02 13:10:00,100.16,100.19,100.13,100.15,458400.0,74.7571,74.7795,74.7347,74.7496,458400.0
2009-09-02 13:15:00,100.14,100.26,100.13,100.23,597900.0,74.7421,74.8317,74.7347,74.8093,597900.0
2009-09-02 13:20:00,100.23,100.29,100.16,100.28,776200.0,74.8093,74.8541,74.7571,74.8466,776200.0
2009-09-02 13:25:00,100.28,100.29,100.23,100.24,616900.0,74.8466,74.8541,74.8093,74.8168,616900.0
2009-09-02 13:30:00,100.24,100.25,100.18,100.2,600000.0,74.8168,74.8242,74.772,74.7869,600000.0
2009-09-02 13:35:00,100.2,100.23,100.15,100.16,740100.0,74.7869,74.8093,74.7496,74.7571,740100.0
2009-09-02 13:40:00,100.16,100.23,100.16,100.23,850500.0,74.7571,74.8093,74.7571,74.8093,850500.0
2009-09-02 13:45:00,100.22,100.26,100.19,100.25,406200.0,74.8018,74.8317,74.7795,74.8242,406200.0
2009-09-02 13:50:00,100.26,100.26,100.14,100.15,474400.0,74.8317,74.8317,74.7421,74.7496,474400.0
2009-09-02 13:55:00,100.15,100.17,100.07,100.1,678800.0,74.7496,74.7645,74.6899,74.7123,678800.0
2009-09-02 14:00:00,100.1,100.2,100.03,100.09,2166700.0,74.7123,74.7869,74.66,74.7048,2166700.0
2009-09-02 14:05:00,100.09,100.2,100.07,100.14,1314000.0,74.7048,74.7869,74.6899,74.7421,1314000.0
2009-09-02 14:10:00,100.13,100.23,100.13,100.18,870900.0,74.7347,74.8093,74.7347,74.772,870900.0
2009-09-02 14:15:00,100.18,100.25,100.09,100.17,809200.0,74.772,74.8242,74.7048,74.7645,809200.0
2009-09-02 14:20:00,100.18,100.2,100.13,100.14,616900.0,74.772,74.7869,74.7347,74.7421,616900.0
2009-09-02 14:25:00,100.14,100.2,100.14,100.19,637900.0,74.7421,74.7869,74.7421,74.7795,637900.0
2009-09-02 14:30:00,100.19,100.36,100.18,100.35,1463900.0,74.7795,74.9063,74.772,74.8989,1463900.0
2009-09-02 14:35:00,100.35,100.38,100.27,100.3,1462500.0,74.8989,74.9213,74.8392,74.8616,1462500.0
2009-09-02 14:40:00,100.3,100.35,100.19,100.26,2430400.0,74.8616,74.8989,74.7795,74.8317,2430400.0
2009-09-02 14:45:00,100.26,100.27,100.17,100.23,1196400.0,74.8317,74.8392,74.7645,74.8093,1196400.0
2009-09-02 14:50:00,100.23,100.26,100.2,100.21,501500.0,74.8093,74.8317,74.7869,74.7944,501500.0
2009-09-02 14:55:00,100.23,100.28,100.11,100.15,1847500.0,74.8093,74.8466,74.7197,74.7496,1847500.0
2009-09-02 15:00:00,100.14,100.17,100.04,100.04,1363200.0,74.7421,74.7645,74.6675,74.6675,1363200.0
2009-09-02 15:05:00,100.04,100.14,100.04,100.11,1553000.0,74.6675,74.7421,74.6675,74.7197,1553000.0
2009-09-02 15:10:00,100.11,100.14,100.03,100.14,1998500.0,74.7197,74.7421,74.66,74.7421,1998500.0
2009-09-02 15:15:00,100.13,100.41,100.13,100.36,3171400.0,74.7347,74.9437,74.7347,74.9063,3171400.0
2009-09-02 15:20:00,100.36,100.37,100.28,100.29,1345500.0,74.9063,74.9138,74.8466,74.8541,1345500.0
2009-09-02 15:25:00,100.29,100.3,100.17,100.18,1594000.0,74.8541,74.8616,74.7645,74.772,1594000.0
2009-09-02 15:30:00,100.18,100.3,100.18,100.23,1485100.0,74.772,74.8616,74.772,74.8093,1485100.0
2009-09-02 15:35:00,100.23,100.31,100.18,100.28,1163500.0,74.8093,74.869,74.772,74.8466,1163500.0
2009-09-02 15:40:00,100.28,100.29,100.07,100.16,2931300.0,74.8466,74.8541,74.6899,74.7571,2931300.0
2009-09-02 15:45:00,100.16,100.35,100.0,100.04,3507300.0,74.7571,74.8989,74.6376,74.6675,3507300.0
2009-09-02 15:50:00,100.03,100.35,99.97,99.99,4635600.0,74.66,74.8989,74.6153,74.6302,4635600.0
2009-09-02 15:55:00,99.99,99.99,99.81,99.84,6497200.0,74.6302,74.6302,74.4958,74.5182,6497200.0
2009-09-03 09:30:00,100.41,100.62,100.22,100.45,4535400.0,74.9437,75.1004,74.8018,74.9735,4535400.0
2009-09-03 09:35:00,100.44,100.5,100.25,100.33,3351600.0,74.9661,75.0108,74.8242,74.884,3351600.0
2009-09-03 09:40:00,100.34,100.41,100.29,100.38,2382200.0,74.8914,74.9437,74.8541,74.9213,2382200.0
2009-09-03 09:45:00,100.39,100.45,100.24,100.37,2256100.0,74.9287,74.9735,74.8168,74.9138,2256100.0
2009-09-03 09:50:00,100.37,100.45,100.31,100.38,1883300.0,74.9138,74.9735,74.869,74.9213,1883300.0
2009-09-03 09:55:00,100.39,100.44,100.09,100.35,4137300.0,74.9287,74.9661,74.7048,74.8989,4137300.0
2009-09-03 10:00:00,100.35,100.58,100.02,100.07,7401700.0,74.8989,75.0705,74.6526,74.6899,7401700.0
2009-09-03 10:05:00,100.08,100.77,99.81,100.02,5030200.0,74.6974,75.2124,74.4958,74.6526,5030200.0
2009-09-03 10:10:00,100.02,100.05,99.82,99.96,3004500.0,74.6526,74.675,74.5033,74.6078,3004500.0
2009-09-03 10:15:00,99.97,99.97,99.7,99.84,3117200.0,74.6153,74.6153,74.4137,74.5182,3117200.0
2009-09-03 10:20:00,99.84,100.4,99.59,99.82,4037800.0,74.5182,74.9362,74.3316,74.5033,4037800.0
2009-09-03 10:25:00,99.82,99.93,99.7,99.87,2557000.0,74.5033,74.5854,74.4137,74.5406,2557000.0
2009-09-03 10:30:00,99.86,99.99,99.8,99.96,2233400.0,74.5332,74.6302,74.4884,74.6078,2233400.0
2009-09-03 10:35:00,99.96,100.03,99.89,100.01,2098800.0,74.6078,74.66,74.5555,74.6451,2098800.0
2009-09-03 10:40:00,100.01,100.1,99.97,100.05,1740600.0,74.6451,74.7123,74.6153,74.675,1740600.0
2009-09-03 10:45:00,100.06,100.07,99.95,100.0,1498500.0,74.6824,74.6899,74.6003,74.6376,1498500.0
2009-09-03 10:50:00,100.0,100.09,99.99,100.04,1411400.0,74.6376,74.7048,74.6302,74.6675,1411400.0
2009-09-03 10:55:00,100.04,100.05,99.96,100.01,672200.0,74.6675,74.675,74.6078,74.6451,672200.0
2009-09-03 11:00:00,100.01,100.26,100.01,100.17,2351700.0,74.6451,74.8317,74.6451,74.7645,2351700.0
2009-09-03 11:05:00,100.16,100.27,100.0,100.27,1656300.0,74.7571,74.8392,74.6376,74.8392,1656300.0
2009-09-03 11:10:00,100.27,100.33,100.17,100.19,1563800.0,74.8392,74.884,74.7645,74.7795,1563800.0
2009-09-03 11:15:00,100.19,100.19,100.06,100.07,958100.0,74.7795,74.7795,74.6824,74.6899,958100.0
2009-09-03 11:20:00,100.07,100.12,100.03,100.06,1131800.0,74.6899,74.7272,74.66,74.6824,1131800.0
2009-09-03 11:25:00,100.06,100.1,100.0,100.07,986900.0,74.6824,74.7123,74.6376,74.6899,986900.0
2009-09-03 11:30:00,100.06,100.17,100.04,100.14,1153600.0,74.6824,74.7645,74.6675,74.7421,1153600.0
2009-09-03 11:35:00,100.14,100.22,100.13,100.14,753500.0,74.7421,74.8018,74.7347,74.7421,753500.0
2009-09-03 11:40:00,100.13,100.17,100.11,100.15,559400.0,74.7347,74.7645,74.7197,74.7496,559400.0
2009-09-03 11:45:00,100.15,100.2,100.1,100.17,460400.0,74.7496,74.7869,74.7123,74.7645,460400.0
2009-09-03 11:50:00,100.16,100.18,100.07,100.09,663300.0,74.7571,74.772,74.6899,74.7048,663300.0
2009-09-03 11:55:00,100.09,100.2,100.06,100.17,1040200.0,74.7048,74.7869,74.6824,74.7645,1040200.0
2009-09-03 12:00:00,100.17,100.2,100.12,100.2,1029600.0,74.7645,74.7869,74.7272,74.7869,1029600.0
2009-09-03 12:05:00,100.2,100.26,100.19,100.22,862700.0,74.7869,74.8317,74.7795,74.8018,862700.0
2009-09-03 12:10:00,100.23,100.29,100.19,100.19,1095400.0,74.8093,74.8541,74.7795,74.7795,1095400.0
2009-09-03 12:15:00,100.19,100.26,100.19,100.23,348700.0,74.7795,74.8317,74.7795,74.8093,348700.0
2009-09-03 12:20:00,100.23,100.25,100.21,100.24,287800.0,74.8093,74.8242,74.7944,74.8168,287800.0
2009-09-03 12:25:00,100.24,100.25,100.2,100.21,601700.0,74.8168,74.8242,74.7869,74.7944,601700.0
2009-09-03 12:30:00,100.2,100.25,100.12,100.17,799600.0,74.7869,74.8242,74.7272,74.7645,799600.0
2009-09-03 12:35:00,100.16,100.18,100.12,100.14,320200.0,74.7571,74.772,74.7272,74.7421,320200.0
2009-09-03 12:40:00,100.14,100.17,100.13,100.15,235100.0,74.7421,74.7645,74.7347,74.7496,235100.0
2009-09-03 12:45:00,100.16,100.17,100.13,100.16,288800.0,74.7571,74.7645,74.7347,74.7571,288800.0
2009-09-03 12:50:00,100.15,100.19,100.14,100.16,454700.0,74.7496,74.7795,74.7421,74.7571,454700.0
2009-09-03 12:55:00,100.17,100.17,100.09,100.15,430900.0,74.7645,74.7645,74.7048,74.7496,430900.0
2009-09-03 13:00:00,100.15,100.27,100.15,100.27,557100.0,74.7496,74.8392,74.7496,74.8392,557100.0
2009-09-03 13:05:00,100.26,100.28,100.21,100.25,530900.0,74.8317,74.8466,74.7944,74.8242,530900.0
2009-09-03 13:10:00,100.24,100.31,100.23,100.26,1057600.0,74.8168,74.869,74.8093,74.8317,1057600.0
2009-09-03 13:15:00,100.26,100.28,100.24,100.26,318100.0,74.8317,74.8466,74.8168,74.8317,318100.0
2009-09-03 13:20:00,100.27,100.38,100.25,100.37,921600.0,74.8392,74.9213,74.8242,74.9138,921600.0
2009-09-03 13:25:00,100.37,100.38,100.27,100.28,517500.0,74.9138,74.9213,74.8392,74.8466,517500.0
2009-09-03 13:30:00,100.28,100.35,100.23,100.25,1239200.0,74.8466,74.8989,74.8093,74.8242,1239200.0
2009-09-03 13:35:00,100.25,100.3,100.23,100.25,431100.0,74.8242,74.8616,74.8093,74.8242,431100.0
2009-09-03 13:40:00,100.26,100.29,100.17,100.18,447300.0,74.8317,74.8541,74.7645,74.772,447300.0
2009-09-03 13:45:00,100.19,100.22,100.15,100.22,536400.0,74.7795,74.8018,74.7496,74.8018,536400.0
2009-09-03 13:50:00,100.22,100.23,100.18,100.22,411400.0,74.8018,74.8093,74.772,74.8018,411400.0
2009-09-03 13:55:00,100.22,100.23,100.15,100.19,796300.0,74.8018,74.8093,74.7496,74.7795,796300.0
2009-09-03 14:00:00,100.2,100.25,100.18,100.24,304600.0,74.7869,74.8242,74.772,74.8168,304600.0
2009-09-03 14:05:00,100.24,100.27,100.19,100.19,338600.0,74.8168,74.8392,74.7795,74.7795,338600.0
2009-09-03 14:10:00,100.19,100.2,100.08,100.12,955200.0,74.7795,74.7869,74.6974,74.7272,955200.0
2009-09-03 14:15:00,100.12,100.15,100.11,100.12,546500.0,74.7272,74.7496,74.7197,74.7272,546500.0
2009-09-03 14:20:00,100.11,100.12,100.04,100.09,650400.0,74.7197,74.7272,74.6675,74.7048,650400.0
2009-09-03 14:25:00,100.08,100.12,100.08,100.11,310500.0,74.6974,74.7272,74.6974,74.7197,310500.0
2009-09-03 14:30:00,100.11,100.13,100.05,100.1,317700.0,74.7197,74.7347,74.675,74.7123,317700.0
2009-09-03 14:35:00,100.1,100.12,100.03,100.03,560700.0,74.7123,74.7272,74.66,74.66,560700.0
2009-09-03 14:40:00,100.04,100.04,99.92,99.95,1247200.0,74.6675,74.6675,74.5779,74.6003,1247200.0
2009-09-03 14:45:00,99.95,100.05,99.94,100.0,684000.0,74.6003,74.675,74.5929,74.6376,684000.0
2009-09-03 14:50:00,99.99,100.1,99.99,100.06,611700.0,74.6302,74.7123,74.6302,74.6824,611700.0
2009-09-03 14:55:00,100.08,100.08,100.04,100.08,408100.0,74.6974,74.6974,74.6675,74.6974,408100.0
2009-09-03 15:00:00,100.07,100.16,100.06,100.11,855900.0,74.6899,74.7571,74.6824,74.7197,855900.0
2009-09-03 15:05:00,100.11,100.21,100.11,100.19,724400.0,74.7197,74.7944,74.7197,74.7795,724400.0
2009-09-03 15:10:00,100.19,100.25,100.13,100.24,974200.0,74.7795,74.8242,74.7347,74.8168,974200.0
2009-09-03 15:15:00,100.24,100.25,100.13,100.14,665100.0,74.8168,74.8242,74.7347,74.7421,665100.0
2009-09-03 15:20:00,100.14,100.22,100.13,100.22,804800.0,74.7421,74.8018,74.7347,74.8018,804800.0
2009-09-03 15:25:00,100.21,100.22,100.16,100.2,531500.0,74.7944,74.8018,74.7571,74.7869,531500.0
2009-09-03 15:30:00,100.2,100.42,100.19,100.33,3150200.0,74.7869,74.9511,74.7795,74.884,3150200.0
2009-09-03 15:35:00,100.32,100.47,100.32,100.47,1510100.0,74.8765,74.9884,74.8765,74.9884,1510100.0
2009-09-03 15:40:00,100.47,100.5,100.4,100.44,1996300.0,74.9884,75.0108,74.9362,74.9661,1996300.0
2009-09-03 15:45:00,100.44,100.59,100.43,100.57,2682300.0,74.9661,75.078,74.9586,75.0631,2682300.0
2009-09-03 15:50:00,100.58,100.7,100.54,100.66,5318400.0,75.0705,75.1601,75.0407,75.1303,5318400.0
2009-09-03 15:55:00,100.65,100.77,100.64,100.66,7322500.0,75.1228,75.2124,75.1153,75.1303,7322500.0
2009-09-04 09:30:00,100.85,100.97,100.62,100.96,5285000.0,75.2721,75.3616,75.1004,75.3542,5285000.0
2009-09-04 09:35:00,100.96,101.14,100.87,101.0,4561900.0,75.3542,75.4885,75.287,75.384,4561900.0
2009-09-04 09:40:00,100.99,101.13,100.92,101.01,1966000.0,75.3766,75.4811,75.3243,75.3915,1966000.0
2009-09-04 09:45:00,101.0,101.06,100.71,100.77,2728200.0,75.384,75.4288,75.1676,75.2124,2728200.0
2009-09-04 09:50:00,100.77,100.78,100.55,100.75,2467900.0,75.2124,75.2198,75.0482,75.1974,2467900.0
2009-09-04 09:55:00,100.75,100.85,100.65,100.66,1861600.0,75.1974,75.2721,75.1228,75.1303,1861600.0
2009-09-04 10:00:00,100.67,100.94,100.65,100.84,2042700.0,75.1377,75.3392,75.1228,75.2646,2042700.0
2009-09-04 10:05:00,100.83,100.94,100.81,100.88,730800.0,75.2571,75.3392,75.2422,75.2945,730800.0
2009-09-04 10:10:00,100.88,101.01,100.81,100.96,1274200.0,75.2945,75.3915,75.2422,75.3542,1274200.0
2009-09-04 10:15:00,100.96,101.1,100.93,101.01,1007700.0,75.3542,75.4587,75.3318,75.3915,1007700.0
2009-09-04 10:20:00,101.01,101.15,101.0,101.04,1491200.0,75.3915,75.496,75.384,75.4139,1491200.0
2009-09-04 10:25:00,101.04,101.1,100.98,101.03,2417400.0,75.4139,75.4587,75.3691,75.4064,2417400.0
2009-09-04 10:30:00,101.04,101.21,101.01,101.15,1499200.0,75.4139,75.5408,75.3915,75.496,1499200.0
2009-09-04 10:35:00,101.15,101.28,101.14,101.17,1633100.0,75.496,75.593,75.4885,75.5109,1633100.0
2009-09-04 10:40:00,101.16,101.25,101.12,101.14,1206400.0,75.5034,75.5706,75.4736,75.4885,1206400.0
2009-09-04 10:45:00,101.14,101.22,101.13,101.16,786400.0,75.4885,75.5482,75.4811,75.5034,786400.0
2009-09-04 10:50:00,101.17,101.23,101.12,101.15,1130000.0,75.5109,75.5557,75.4736,75.496,1130000.0
2009-09-04 10:55:00,101.14,101.22,101.12,101.22,1049900.0,75.4885,75.5482,75.4736,75.5482,1049900.0
2009-09-04 11:00:00,101.22,101.23,101.01,101.02,1371500.0,75.5482,75.5557,75.3915,75.399,1371500.0
2009-09-04 11:05:00,101.02,101.07,100.97,100.99,916700.0,75.399,75.4363,75.3616,75.3766,916700.0
2009-09-04 11:10:00,100.98,101.04,100.94,101.04,673800.0,75.3691,75.4139,75.3392,75.4139,673800.0
2009-09-04 11:15:00,101.04,101.06,100.94,100.95,769800.0,75.4139,75.4288,75.3392,75.3467,769800.0
2009-09-04 11:20:00,100.95,101.04,100.88,100.98,946400.0,75.3467,75.4139,75.2945,75.3691,946400.0
2009-09-04 11:25:00,100.98,101.05,100.96,100.99,921400.0,75.3691,75.4213,75.3542,75.3766,921400.0
2009-09-04 11:30:00,101.0,101.09,100.95,101.07,1046500.0,75.384,75.4512,75.3467,75.4363,1046500.0
2009-09-04 11:35:00,101.07,101.2,101.06,101.12,778000.0,75.4363,75.5333,75.4288,75.4736,778000.0
2009-09-04 11:40:00,101.11,101.18,101.1,101.11,510800.0,75.4661,75.5184,75.4587,75.4661,510800.0
2009-09-04 11:45:00,101.1,101.19,101.1,101.18,552500.0,75.4587,75.5258,75.4587,75.5184,552500.0
2009-09-04 11:50:00,101.2,101.24,101.15,101.21,730900.0,75.5333,75.5632,75.496,75.5408,730900.0
2009-09-04 11:55:00,101.2,101.33,101.19,101.33,877800.0,75.5333,75.6303,75.5258,75.6303,877800.0
2009-09-04 12:00:00,101.34,101.4,101.31,101.4,1818100.0,75.6378,75.6826,75.6154,75.6826,1818100.0
2009-09-04 12:05:00,101.39,101.78,101.39,101.73,4910400.0,75.6751,75.9662,75.6751,75.9289,4910400.0
2009-09-04 12:10:00,101.74,101.76,101.63,101.74,2139700.0,75.9363,75.9513,75.8542,75.9363,2139700.0
2009-09-04 12:15:00,101.74,101.82,101.71,101.71,1594700.0,75.9363,75.9961,75.914,75.914,1594700.0
2009-09-04 12:20:00,101.71,101.84,101.71,101.82,1362300.0,75.914,76.011,75.914,75.9961,1362300.0
2009-09-04 12:25:00,101.83,101.83,101.72,101.74,1056100.0,76.0035,76.0035,75.9214,75.9363,1056100.0
2009-09-04 12:30:00,101.74,101.78,101.67,101.74,1722500.0,75.9363,75.9662,75.8841,75.9363,1722500.0
2009-09-04 12:35:00,101.75,101.78,101.7,101.7,773800.0,75.9438,75.9662,75.9065,75.9065,773800.0
2009-09-04 12:40:00,101.71,101.74,101.67,101.7,707700.0,75.914,75.9363,75.8841,75.9065,707700.0
2009-09-04 12:45:00,101.71,101.75,101.69,101.73,498000.0,75.914,75.9438,75.899,75.9289,498000.0
2009-09-04 12:50:00,101.74,101.82,101.74,101.75,943400.0,75.9363,75.9961,75.9363,75.9438,943400.0
2009-09-04 12:55:00,101.75,101.82,101.75,101.8,655600.0,75.9438,75.9961,75.9438,75.9811,655600.0
2009-09-04 13:00:00,101.8,101.81,101.73,101.73,627700.0,75.9811,75.9886,75.9289,75.9289,627700.0
2009-09-04 13:05:00,101.74,101.8,101.71,101.74,715500.0,75.9363,75.9811,75.914,75.9363,715500.0
2009-09-04 13:10:00,101.74,101.81,101.74,101.8,853400.0,75.9363,75.9886,75.9363,75.9811,853400.0
2009-09-04 13:15:00,101.79,101.94,101.79,101.89,1706100.0,75.9737,76.0856,75.9737,76.0483,1706100.0
2009-09-04 13:20:00,101.9,102.05,101.89,101.96,2304800.0,76.0558,76.1677,76.0483,76.1005,2304800.0
2009-09-04 13:25:00,101.97,101.99,101.94,101.99,1068300.0,76.108,76.1229,76.0856,76.1229,1068300.0
2009-09-04 13:30:00,101.98,102.01,101.96,101.99,861700.0,76.1155,76.1379,76.1005,76.1229,861700.0
2009-09-04 13:35:00,101.99,102.0,101.92,101.93,960300.0,76.1229,76.1304,76.0707,76.0782,960300.0
2009-09-04 13:40:00,101.93,101.93,101.79,101.86,1532100.0,76.0782,76.0782,75.9737,76.0259,1532100.0
2009-09-04 13:45:00,101.86,101.87,101.79,101.81,571000.0,76.0259,76.0334,75.9737,75.9886,571000.0
2009-09-04 13:50:00,101.82,101.82,101.73,101.76,877700.0,75.9961,75.9961,75.9289,75.9513,877700.0
2009-09-04 13:55:00,101.76,101.82,101.72,101.72,929600.0,75.9513,75.9961,75.9214,75.9214,929600.0
2009-09-04 14:00:00,101.74,101.89,101.74,101.81,752300.0,75.9363,76.0483,75.9363,75.9886,752300.0
2009-09-04 14:05:00,101.81,101.82,101.73,101.78,678600.0,75.9886,75.9961,75.9289,75.9662,678600.0
2009-09-04 14:10:00,101.79,101.82,101.73,101.8,597000.0,75.9737,75.9961,75.9289,75.9811,597000.0
2009-09-04 14:15:00,101.81,101.81,101.76,101.8,359300.0,75.9886,75.9886,75.9513,75.9811,359300.0
2009-09-04 14:20:00,101.8,101.82,101.78,101.79,335900.0,75.9811,75.9961,75.9662,75.9737,335900.0
2009-09-04 14:25:00,101.79,101.81,101.66,101.67,712000.0,75.9737,75.9886,75.8766,75.8841,712000.0
2009-09-04 14:30:00,101.67,101.7,101.62,101.67,1178900.0,75.8841,75.9065,75.8468,75.8841,1178900.0
2009-09-04 14:35:00,101.68,101.73,101.64,101.68,1067500.0,75.8916,75.9289,75.8617,75.8916,1067500.0
2009-09-04 14:40:00,101.68,101.79,101.67,101.78,728200.0,75.8916,75.9737,75.8841,75.9662,728200.0
2009-09-04 14:45:00,101.77,101.87,101.77,101.84,1193200.0,75.9587,76.0334,75.9587,76.011,1193200.0
2009-09-04 14:50:00,101.85,101.92,101.84,101.88,1087200.0,76.0184,76.0707,76.011,76.0408,1087200.0
2009-09-04 14:55:00,101.87,101.96,101.86,101.94,1419200.0,76.0334,76.1005,76.0259,76.0856,1419200.0
2009-09-04 15:00:00,101.93,102.0,101.9,101.94,1382500.0,76.0782,76.1304,76.0558,76.0856,1382500.0
2009-09-04 15:05:00,101.94,102.0,101.74,101.75,1556800.0,76.0856,76.1304,75.9363,75.9438,1556800.0
2009-09-04 15:10:00,101.75,101.81,101.72,101.72,919100.0,75.9438,75.9886,75.9214,75.9214,919100.0
2009-09-04 15:15:00,101.72,101.82,101.72,101.77,971200.0,75.9214,75.9961,75.9214,75.9587,971200.0
2009-09-04 15:20:00,101.76,101.89,101.76,101.82,1044100.0,75.9513,76.0483,75.9513,75.9961,1044100.0
2009-09-04 15:25:00,101.82,101.89,101.82,101.87,628200.0,75.9961,76.0483,75.9961,76.0334,628200.0
2009-09-04 15:30:00,101.87,101.89,101.74,101.79,1373300.0,76.0334,76.0483,75.9363,75.9737,1373300.0
2009-09-04 15:35:00,101.79,101.9,101.77,101.87,1842500.0,75.9737,76.0558,75.9587,76.0334,1842500.0
2009-09-04 15:40:00,101.88,101.98,101.86,101.92,2633300.0,76.0408,76.1155,76.0259,76.0707,2633300.0
2009-09-04 15:45:00,101.91,102.05,101.89,102.0,2615800.0,76.0632,76.1677,76.0483,76.1304,2615800.0
2009-09-04 15:50:00,101.99,102.08,101.95,101.98,2670800.0,76.1229,76.1901,76.0931,76.1155,2670800.0
2009-09-04 15:55:00,101.99,102.09,101.98,102.07,7178100.0,76.1229,76.1976,76.1155,76.1826,7178100.0
2009-09-08 09:30:00,103.0,103.05,102.85,102.94,5724500.0,76.8768,76.9141,76.7648,76.832,5724500.0
2009-09-08 09:35:00,102.94,102.95,102.74,102.82,3750100.0,76.832,76.8395,76.6827,76.7424,3750100.0
2009-09-08 09:40:00,102.82,102.82,102.59,102.67,3604200.0,76.7424,76.7424,76.5708,76.6305,3604200.0
2009-09-08 09:45:00,102.67,102.76,102.53,102.75,3786900.0,76.6305,76.6976,76.526,76.6902,3786900.0
2009-09-08 09:50:00,102.76,102.81,102.66,102.8,2566100.0,76.6976,76.735,76.623,76.7275,2566100.0
2009-09-08 09:55:00,102.81,102.82,102.58,102.63,3063800.0,76.735,76.7424,76.5633,76.6006,3063800.0
2009-09-08 10:00:00,102.63,102.75,102.44,102.53,4169200.0,76.6006,76.6902,76.4588,76.526,4169200.0
2009-09-08 10:05:00,102.52,102.56,102.39,102.53,2077700.0,76.5185,76.5484,76.4215,76.526,2077700.0
2009-09-08 10:10:00,102.52,102.75,102.51,102.7,2495200.0,76.5185,76.6902,76.5111,76.6529,2495200.0
2009-09-08 10:15:00,102.71,102.74,102.62,102.64,1962700.0,76.6603,76.6827,76.5932,76.6081,1962700.0
2009-09-08 10:20:00,102.64,102.82,102.59,102.78,1765300.0,76.6081,76.7424,76.5708,76.7126,1765300.0
2009-09-08 10:25:00,102.78,102.82,102.73,102.8,1555800.0,76.7126,76.7424,76.6753,76.7275,1555800.0
2009-09-08 10:30:00,102.8,102.95,102.8,102.92,1843200.0,76.7275,76.8395,76.7275,76.8171,1843200.0
2009-09-08 10:35:00,102.92,103.01,102.92,102.97,2051900.0,76.8171,76.8842,76.8171,76.8544,2051900.0
2009-09-08 10:40:00,102.98,102.99,102.86,102.88,2029100.0,76.8618,76.8693,76.7723,76.7872,2029100.0
2009-09-08 10:45:00,102.88,102.92,102.85,102.89,995100.0,76.7872,76.8171,76.7648,76.7947,995100.0
2009-09-08 10:50:00,102.9,102.98,102.85,102.86,1481000.0,76.8021,76.8618,76.7648,76.7723,1481000.0
2009-09-08 10:55:00,102.86,103.02,102.85,102.98,1685000.0,76.7723,76.8917,76.7648,76.8618,1685000.0
2009-09-08 11:00:00,102.98,103.03,102.89,102.9,1349200.0,76.8618,76.8992,76.7947,76.8021,1349200.0
2009-09-08 11:05:00,102.9,102.96,102.81,102.82,2533400.0,76.8021,76.8469,76.735,76.7424,2533400.0
2009-09-08 11:10:00,102.82,102.92,102.82,102.89,1176400.0,76.7424,76.8171,76.7424,76.7947,1176400.0
2009-09-08 11:15:00,102.89,102.9,102.85,102.87,704700.0,76.7947,76.8021,76.7648,76.7797,704700.0
2009-09-08 11:20:00,102.87,102.95,102.86,102.94,765500.0,76.7797,76.8395,76.7723,76.832,765500.0
2009-09-08 11:25:00,102.94,103.03,102.92,102.95,1507800.0,76.832,76.8992,76.8171,76.8395,1507800.0
2009-09-08 11:30:00,102.96,103.01,102.85,102.85,1177900.0,76.8469,76.8842,76.7648,76.7648,1177900.0
2009-09-08 11:35:00,102.85,102.86,102.73,102.75,1129500.0,76.7648,76.7723,76.6753,76.6902,1129500.0
2009-09-08 11:40:00,102.76,102.8,102.64,102.65,1637800.0,76.6976,76.7275,76.6081,76.6155,1637800.0
2009-09-08 11:45:00,102.64,102.66,102.61,102.62,954900.0,76.6081,76.623,76.5857,76.5932,954900.0
2009-09-08 11:50:00,102.63,102.63,102.54,102.63,896700.0,76.6006,76.6006,76.5334,76.6006,896700.0
2009-09-08 11:55:00,102.63,102.68,102.59,102.66,819700.0,76.6006,76.6379,76.5708,76.623,819700.0
2009-09-08 12:00:00,102.67,102.69,102.62,102.63,707500.0,76.6305,76.6454,76.5932,76.6006,707500.0
2009-09-08 12:05:00,102.63,102.68,102.59,102.65,661400.0,76.6006,76.6379,76.5708,76.6155,661400.0
2009-09-08 12:10:00,102.64,102.72,102.62,102.7,544600.0,76.6081,76.6678,76.5932,76.6529,544600.0
2009-09-08 12:15:00,102.71,102.79,102.71,102.71,908000.0,76.6603,76.72,76.6603,76.6603,908000.0
2009-09-08 12:20:00,102.71,102.73,102.66,102.7,658600.0,76.6603,76.6753,76.623,76.6529,658600.0
2009-09-08 12:25:00,102.7,102.79,102.63,102.74,435200.0,76.6529,76.72,76.6006,76.6827,435200.0
2009-09-08 12:30:00,102.74,102.75,102.71,102.71,255400.0,76.6827,76.6902,76.6603,76.6603,255400.0
2009-09-08 12:35:00,102.72,102.77,102.7,102.76,533700.0,76.6678,76.7051,76.6529,76.6976,533700.0
2009-09-08 12:40:00,102.76,102.83,102.75,102.8,514700.0,76.6976,76.7499,76.6902,76.7275,514700.0
2009-09-08 12:45:00,102.8,102.81,102.71,102.71,367400.0,76.7275,76.735,76.6603,76.6603,367400.0
2009-09-08 12:50:00,102.72,102.77,102.71,102.73,305400.0,76.6678,76.7051,76.6603,76.6753,305400.0
2009-09-08 12:55:00,102.73,102.74,102.7,102.72,308000.0,76.6753,76.6827,76.6529,76.6678,308000.0
2009-09-08 13:00:00,102.72,102.75,102.71,102.75,257900.0,76.6678,76.6902,76.6603,76.6902,257900.0
2009-09-08 13:05:00,102.75,102.81,102.71,102.71,417600.0,76.6902,76.735,76.6603,76.6603,417600.0
2009-09-08 13:10:00,102.71,102.72,102.53,102.54,1002800.0,76.6603,76.6678,76.526,76.5334,1002800.0
2009-09-08 13:15:00,102.54,102.65,102.54,102.61,433100.0,76.5334,76.6155,76.5334,76.5857,433100.0
2009-09-08 13:20:00,102.62,102.68,102.6,102.67,482400.0,76.5932,76.6379,76.5782,76.6305,482400.0
2009-09-08 13:25:00,102.67,102.75,102.6,102.68,862200.0,76.6305,76.6902,76.5782,76.6379,862200.0
2009-09-08 13:30:00,102.69,102.73,102.59,102.62,577300.0,76.6454,76.6753,76.5708,76.5932,577300.0
2009-09-08 13:35:00,102.62,102.62,102.55,102.62,692200.0,76.5932,76.5932,76.5409,76.5932,692200.0
2009-09-08 13:40:00,102.62,102.75,102.6,102.66,1382600.0,76.5932,76.6902,76.5782,76.623,1382600.0
2009-09-08 13:45:00,102.67,102.67,102.52,102.53,786100.0,76.6305,76.6305,76.5185,76.526,786100.0
2009-09-08 13:50:00,102.54,102.66,102.51,102.64,802700.0,76.5334,76.623,76.5111,76.6081,802700.0
2009-09-08 13:55:00,102.64,102.75,102.61,102.71,711500.0,76.6081,76.6902,76.5857,76.6603,711500.0
2009-09-08 14:00:00,102.72,102.76,102.6,102.6,1297800.0,76.6678,76.6976,76.5782,76.5782,1297800.0
2009-09-08 14:05:00,102.6,102.72,102.6,102.68,656400.0,76.5782,76.6678,76.5782,76.6379,656400.0
2009-09-08 14:10:00,102.68,102.75,102.66,102.74,527800.0,76.6379,76.6902,76.623,76.6827,527800.0
2009-09-08 14:15:00,102.75,102.8,102.67,102.72,1357400.0,76.6902,76.7275,76.6305,76.6678,1357400.0
2009-09-08 14:20:00,102.71,102.84,102.69,102.74,1041200.0,76.6603,76.7574,76.6454,76.6827,1041200.0
2009-09-08 14:25:00,102.74,102.8,102.7,102.76,692600.0,76.6827,76.7275,76.6529,76.6976,692600.0
2009-09-08 14:30:00,102.77,102.84,102.76,102.77,764400.0,76.7051,76.7574,76.6976,76.7051,764400.0
2009-09-08 14:35:00,102.78,102.89,102.76,102.88,851100.0,76.7126,76.7947,76.6976,76.7872,851100.0
2009-09-08 14:40:00,102.87,102.93,102.84,102.89,1167800.0,76.7797,76.8245,76.7574,76.7947,1167800.0
2009-09-08 14:45:00,102.89,102.96,102.81,102.93,1360800.0,76.7947,76.8469,76.735,76.8245,1360800.0
2009-09-08 14:50:00,102.94,102.95,102.87,102.88,987200.0,76.832,76.8395,76.7797,76.7872,987200.0
2009-09-08 14:55:00,102.88,102.99,102.87,102.89,1415600.0,76.7872,76.8693,76.7797,76.7947,1415600.0
2009-09-08 15:00:00,102.88,102.88,102.75,102.81,2007300.0,76.7872,76.7872,76.6902,76.735,2007300.0
2009-09-08 15:05:00,102.8,102.82,102.7,102.78,988600.0,76.7275,76.7424,76.6529,76.7126,988600.0
2009-09-08 15:10:00,102.79,102.8,102.75,102.76,513800.0,76.72,76.7275,76.6902,76.6976,513800.0
2009-09-08 15:15:00,102.76,102.86,102.76,102.8,768800.0,76.6976,76.7723,76.6976,76.7275,768800.0
2009-09-08 15:20:00,102.79,102.93,102.74,102.91,1564800.0,76.72,76.8245,76.6827,76.8096,1564800.0
2009-09-08 15:25:00,102.91,102.94,102.87,102.9,1333300.0,76.8096,76.832,76.7797,76.8021,1333300.0
2009-09-08 15:30:00,102.91,102.96,102.86,102.96,804900.0,76.8096,76.8469,76.7723,76.8469,804900.0
2009-09-08 15:35:00,102.96,103.01,102.93,102.99,1286100.0,76.8469,76.8842,76.8245,76.8693,1286100.0
2009-09-08 15:40:00,102.99,103.01,102.85,102.95,2205300.0,76.8693,76.8842,76.7648,76.8395,2205300.0
2009-09-08 15:45:00,102.94,102.95,102.83,102.92,2576100.0,76.832,76.8395,76.7499,76.8171,2576100.0
2009-09-08 15:50:00,102.92,102.99,102.9,102.95,2407800.0,76.8171,76.8693,76.8021,76.8395,2407800.0
2009-09-08 15:55:00,102.95,102.99,102.88,102.9,7353100.0,76.8395,76.8693,76.7872,76.8021,7353100.0
2009-09-08 16:00:00,102.9,102.96,102.56,102.92,6009400.0,76.8021,76.8469,76.5484,76.8171,6009400.0
2009-09-08 16:05:00,102.91,102.98,102.9,102.95,1056100.0,76.8096,76.8618,76.8021,76.8395,1056100.0
2009-09-08 16:10:00,102.95,102.98,102.93,102.97,340600.0,76.8395,76.8618,76.8245,76.8544,340600.0
2009-09-09 09:30:00,103.11,103.2,102.81,102.85,4976300.0,76.9589,77.0261,76.735,76.7648,4976300.0
2009-09-09 09:35:00,102.84,103.12,102.82,102.85,3352200.0,76.7574,76.9663,76.7424,76.7648,3352200.0
2009-09-09 09:40:00,102.86,102.95,102.8,102.94,2298200.0,76.7723,76.8395,76.7275,76.832,2298200.0
2009-09-09 09:45:00,102.94,103.22,102.94,103.14,3525900.0,76.832,77.041,76.832,76.9813,3525900.0
2009-09-09 09:50:00,103.14,103.43,103.12,103.34,3191400.0,76.9813,77.1977,76.9663,77.1305,3191400.0
2009-09-09 09:55:00,103.34,103.4,103.13,103.23,1953100.0,77.1305,77.1753,76.9738,77.0484,1953100.0
2009-09-09 10:00:00,103.22,103.36,103.22,103.34,2154700.0,77.041,77.1455,77.041,77.1305,2154700.0
2009-09-09 10:05:00,103.33,103.44,103.28,103.36,1896800.0,77.1231,77.2052,77.0858,77.1455,1896800.0
2009-09-09 10:10:00,103.36,103.39,103.28,103.35,1813400.0,77.1455,77.1679,77.0858,77.138,1813400.0
2009-09-09 10:15:00,103.35,103.5,103.35,103.45,2562200.0,77.138,77.25,77.138,77.2126,2562200.0
2009-09-09 10:20:00,103.46,103.49,103.36,103.38,1371200.0,77.2201,77.2425,77.1455,77.1604,1371200.0
2009-09-09 10:25:00,103.39,103.42,103.27,103.34,1150600.0,77.1679,77.1903,77.0783,77.1305,1150600.0
2009-09-09 10:30:00,103.34,103.36,103.24,103.29,1419200.0,77.1305,77.1455,77.0559,77.0932,1419200.0
2009-09-09 10:35:00,103.29,103.38,103.26,103.36,1273800.0,77.0932,77.1604,77.0708,77.1455,1273800.0
2009-09-09 10:40:00,103.36,103.44,103.32,103.41,1384200.0,77.1455,77.2052,77.1156,77.1828,1384200.0
2009-09-09 10:45:00,103.41,103.42,103.3,103.33,1100400.0,77.1828,77.1903,77.1007,77.1231,1100400.0
2009-09-09 10:50:00,103.33,103.36,103.29,103.35,664400.0,77.1231,77.1455,77.0932,77.138,664400.0
2009-09-09 10:55:00,103.36,103.39,103.3,103.36,819600.0,77.1455,77.1679,77.1007,77.1455,819600.0
2009-09-09 11:00:00,103.36,103.5,103.36,103.47,1096700.0,77.1455,77.25,77.1455,77.2276,1096700.0
2009-09-09 11:05:00,103.47,103.54,103.39,103.43,1745200.0,77.2276,77.2798,77.1679,77.1977,1745200.0
2009-09-09 11:10:00,103.42,103.46,103.38,103.46,583900.0,77.1903,77.2201,77.1604,77.2201,583900.0
2009-09-09 11:15:00,103.45,103.52,103.43,103.49,692000.0,77.2126,77.2649,77.1977,77.2425,692000.0
2009-09-09 11:20:00,103.49,103.7,103.48,103.7,2203100.0,77.2425,77.3992,77.235,77.3992,2203100.0
2009-09-09 11:25:00,103.69,103.76,103.65,103.73,2272900.0,77.3918,77.444,77.3619,77.4216,2272900.0
2009-09-09 11:30:00,103.73,103.82,103.73,103.81,2395700.0,77.4216,77.4888,77.4216,77.4813,2395700.0
2009-09-09 11:35:00,103.81,103.9,103.77,103.88,1635200.0,77.4813,77.5485,77.4515,77.5336,1635200.0
2009-09-09 11:40:00,103.88,103.98,103.81,103.98,2948400.0,77.5336,77.6082,77.4813,77.6082,2948400.0
2009-09-09 11:45:00,103.97,104.0,103.85,103.86,2041000.0,77.6008,77.6232,77.5112,77.5187,2041000.0
2009-09-09 11:50:00,103.86,103.93,103.83,103.83,1230500.0,77.5187,77.5709,77.4963,77.4963,1230500.0
2009-09-09 11:55:00,103.83,103.84,103.77,103.81,1533500.0,77.4963,77.5037,77.4515,77.4813,1533500.0
2009-09-09 12:00:00,103.82,103.85,103.77,103.83,751500.0,77.4888,77.5112,77.4515,77.4963,751500.0
2009-09-09 12:05:00,103.83,103.87,103.79,103.84,1010900.0,77.4963,77.5261,77.4664,77.5037,1010900.0
2009-09-09 12:10:00,103.84,103.85,103.83,103.84,423800.0,77.5037,77.5112,77.4963,77.5037,423800.0
2009-09-09 12:15:00,103.83,103.86,103.82,103.86,410600.0,77.4963,77.5187,77.4888,77.5187,410600.0
2009-09-09 12:20:00,103.85,103.87,103.8,103.86,460800.0,77.5112,77.5261,77.4739,77.5187,460800.0
2009-09-09 12:25:00,103.86,103.87,103.81,103.83,554800.0,77.5187,77.5261,77.4813,77.4963,554800.0
2009-09-09 12:30:00,103.83,103.83,103.77,103.78,644900.0,77.4963,77.4963,77.4515,77.459,644900.0
2009-09-09 12:35:00,103.78,103.82,103.77,103.8,602300.0,77.459,77.4888,77.4515,77.4739,602300.0
2009-09-09 12:40:00,103.81,103.85,103.8,103.83,640400.0,77.4813,77.5112,77.4739,77.4963,640400.0
2009-09-09 12:45:00,103.83,103.89,103.83,103.84,566600.0,77.4963,77.5411,77.4963,77.5037,566600.0
2009-09-09 12:50:00,103.83,103.91,103.83,103.88,1300800.0,77.4963,77.556,77.4963,77.5336,1300800.0
2009-09-09 12:55:00,103.88,103.95,103.87,103.95,995200.0,77.5336,77.5858,77.5261,77.5858,995200.0
2009-09-09 13:00:00,103.94,103.95,103.8,103.83,1915300.0,77.5784,77.5858,77.4739,77.4963,1915300.0
2009-09-09 13:05:00,103.83,103.97,103.81,103.94,1544100.0,77.4963,77.6008,77.4813,77.5784,1544100.0
2009-09-09 13:10:00,103.93,103.97,103.89,103.97,1051100.0,77.5709,77.6008,77.5411,77.6008,1051100.0
2009-09-09 13:15:00,103.96,104.08,103.94,104.02,2311700.0,77.5933,77.6829,77.5784,77.6381,2311700.0
2009-09-09 13:20:00,104.02,104.07,104.0,104.02,1068400.0,77.6381,77.6754,77.6232,77.6381,1068400.0
2009-09-09 13:25:00,104.01,104.01,103.84,103.88,2048000.0,77.6306,77.6306,77.5037,77.5336,2048000.0
2009-09-09 13:30:00,103.89,103.91,103.86,103.86,1045000.0,77.5411,77.556,77.5187,77.5187,1045000.0
2009-09-09 13:35:00,103.87,103.94,103.86,103.93,675600.0,77.5261,77.5784,77.5187,77.5709,675600.0
2009-09-09 13:40:00,103.92,103.93,103.89,103.89,580000.0,77.5634,77.5709,77.5411,77.5411,580000.0
2009-09-09 13:45:00,103.9,103.93,103.85,103.85,959300.0,77.5485,77.5709,77.5112,77.5112,959300.0
2009-09-09 13:50:00,103.85,103.86,103.79,103.84,1654800.0,77.5112,77.5187,77.4664,77.5037,1654800.0
2009-09-09 13:55:00,103.83,103.86,103.78,103.82,1088100.0,77.4963,77.5187,77.459,77.4888,1088100.0
2009-09-09 14:00:00,103.82,103.92,103.77,103.8,2128900.0,77.4888,77.5634,77.4515,77.4739,2128900.0
2009-09-09 14:05:00,103.8,103.81,103.62,103.63,1982300.0,77.4739,77.4813,77.3395,77.347,1982300.0
2009-09-09 14:10:00,103.62,103.64,103.44,103.45,2554700.0,77.3395,77.3545,77.2052,77.2126,2554700.0
2009-09-09 14:15:00,103.46,103.85,103.34,103.44,3496800.0,77.2201,77.5112,77.1305,77.2052,3496800.0
2009-09-09 14:20:00,103.44,103.45,103.29,103.39,3083400.0,77.2052,77.2126,77.0932,77.1679,3083400.0
2009-09-09 14:25:00,103.39,103.45,103.35,103.42,1906200.0,77.1679,77.2126,77.138,77.1903,1906200.0
2009-09-09 14:30:00,103.41,103.56,103.38,103.49,2174400.0,77.1828,77.2947,77.1604,77.2425,2174400.0
2009-09-09 14:35:00,103.48,103.52,103.42,103.43,1475600.0,77.235,77.2649,77.1903,77.1977,1475600.0
2009-09-09 14:40:00,103.42,103.47,103.32,103.4,1984000.0,77.1903,77.2276,77.1156,77.1753,1984000.0
2009-09-09 14:45:00,103.41,103.44,103.3,103.33,2571400.0,77.1828,77.2052,77.1007,77.1231,2571400.0
2009-09-09 14:50:00,103.33,103.34,103.18,103.27,3156900.0,77.1231,77.1305,77.0111,77.0783,3156900.0
2009-09-09 14:55:00,103.27,103.35,103.22,103.33,1691000.0,77.0783,77.138,77.041,77.1231,1691000.0
2009-09-09 15:00:00,103.34,103.41,103.28,103.35,1925000.0,77.1305,77.1828,77.0858,77.138,1925000.0
2009-09-09 15:05:00,103.35,103.44,103.33,103.42,1402300.0,77.138,77.2052,77.1231,77.1903,1402300.0
2009-09-09 15:10:00,103.42,103.63,103.41,103.56,2644500.0,77.1903,77.347,77.1828,77.2947,2644500.0
2009-09-09 15:15:00,103.57,103.61,103.53,103.53,1426200.0,77.3022,77.3321,77.2724,77.2724,1426200.0
2009-09-09 15:20:00,103.54,103.59,103.5,103.58,1220000.0,77.2798,77.3171,77.25,77.3097,1220000.0
2009-09-09 15:25:00,103.58,103.66,103.52,103.56,1603500.0,77.3097,77.3694,77.2649,77.2947,1603500.0
2009-09-09 15:30:00,103.57,103.64,103.42,103.47,2237400.0,77.3022,77.3545,77.1903,77.2276,2237400.0
2009-09-09 15:35:00,103.47,103.55,103.43,103.55,1359800.0,77.2276,77.2873,77.1977,77.2873,1359800.0
2009-09-09 15:40:00,103.55,103.66,103.46,103.64,3246100.0,77.2873,77.3694,77.2201,77.3545,3246100.0
2009-09-09 15:45:00,103.63,103.86,103.62,103.86,2877800.0,77.347,77.5187,77.3395,77.5187,2877800.0
2009-09-09 15:50:00,103.86,103.91,103.72,103.73,3275300.0,77.5187,77.556,77.4142,77.4216,3275300.0
2009-09-09 15:55:00,103.72,103.77,103.65,103.76,4935100.0,77.4142,77.4515,77.3619,77.444,4935100.0
2009-09-10 09:30:00,103.81,103.81,103.53,103.77,4028200.0,77.4813,77.4813,77.2724,77.4515,4028200.0
2009-09-10 09:35:00,103.77,103.86,103.45,103.46,3993000.0,77.4515,77.5187,77.2126,77.2201,3993000.0
2009-09-10 09:40:00,103.46,103.65,103.4,103.4,3567300.0,77.2201,77.3619,77.1753,77.1753,3567300.0
2009-09-10 09:45:00,103.4,103.45,103.22,103.45,4159700.0,77.1753,77.2126,77.041,77.2126,4159700.0
2009-09-10 09:50:00,103.45,103.55,103.35,103.54,2308200.0,77.2126,77.2873,77.138,77.2798,2308200.0
2009-09-10 09:55:00,103.54,103.67,103.53,103.54,2319900.0,77.2798,77.3768,77.2724,77.2798,2319900.0
2009-09-10 10:00:00,103.54,103.77,103.53,103.69,2048700.0,77.2798,77.4515,77.2724,77.3918,2048700.0
2009-09-10 10:05:00,103.69,103.79,103.65,103.71,1571300.0,77.3918,77.4664,77.3619,77.4067,1571300.0
2009-09-10 10:10:00,103.72,103.82,103.67,103.75,2341400.0,77.4142,77.4888,77.3768,77.4366,2341400.0
2009-09-10 10:15:00,103.75,103.76,103.62,103.65,1362700.0,77.4366,77.444,77.3395,77.3619,1362700.0
2009-09-10 10:20:00,103.64,103.83,103.51,103.55,2890700.0,77.3545,77.4963,77.2574,77.2873,2890700.0
2009-09-10 10:25:00,103.55,103.7,103.54,103.58,3213100.0,77.2873,77.3992,77.2798,77.3097,3213100.0
2009-09-10 10:30:00,103.59,103.67,103.57,103.6,2133900.0,77.3171,77.3768,77.3022,77.3246,2133900.0
2009-09-10 10:35:00,103.59,103.91,103.59,103.89,1927400.0,77.3171,77.556,77.3171,77.5411,1927400.0
2009-09-10 10:40:00,103.89,103.91,103.84,103.87,1070000.0,77.5411,77.556,77.5037,77.5261,1070000.0
2009-09-10 10:45:00,103.86,103.94,103.8,103.86,1306200.0,77.5187,77.5784,77.4739,77.5187,1306200.0
2009-09-10 10:50:00,103.86,104.11,103.85,104.07,2229600.0,77.5187,77.7053,77.5112,77.6754,2229600.0
2009-09-10 10:55:00,104.07,104.13,104.04,104.09,1589900.0,77.6754,77.7202,77.653,77.6903,1589900.0
2009-09-10 11:00:00,104.1,104.13,104.01,104.12,2061400.0,77.6978,77.7202,77.6306,77.7127,2061400.0
2009-09-10 11:05:00,104.12,104.27,104.1,104.19,2250000.0,77.7127,77.8247,77.6978,77.765,2250000.0
2009-09-10 11:10:00,104.19,104.2,104.09,104.11,1485800.0,77.765,77.7724,77.6903,77.7053,1485800.0
2009-09-10 11:15:00,104.11,104.12,104.0,104.0,1545400.0,77.7053,77.7127,77.6232,77.6232,1545400.0
2009-09-10 11:20:00,104.01,104.04,103.92,103.96,1554500.0,77.6306,77.653,77.5634,77.5933,1554500.0
2009-09-10 11:25:00,103.96,104.02,103.95,103.98,1005300.0,77.5933,77.6381,77.5858,77.6082,1005300.0
2009-09-10 11:30:00,103.98,104.0,103.92,103.99,871900.0,77.6082,77.6232,77.5634,77.6157,871900.0
2009-09-10 11:35:00,103.99,104.12,103.98,104.1,1239600.0,77.6157,77.7127,77.6082,77.6978,1239600.0
2009-09-10 11:40:00,104.11,104.13,103.99,104.03,1965900.0,77.7053,77.7202,77.6157,77.6455,1965900.0
2009-09-10 11:45:00,104.03,104.15,104.02,104.12,644000.0,77.6455,77.7351,77.6381,77.7127,644000.0
2009-09-10 11:50:00,104.12,104.12,104.0,104.01,2206700.0,77.7127,77.7127,77.6232,77.6306,2206700.0
2009-09-10 11:55:00,104.02,104.03,103.97,104.03,672800.0,77.6381,77.6455,77.6008,77.6455,672800.0
2009-09-10 12:00:00,104.02,104.05,104.0,104.02,540900.0,77.6381,77.6605,77.6232,77.6381,540900.0
2009-09-10 12:05:00,104.02,104.05,104.01,104.05,433600.0,77.6381,77.6605,77.6306,77.6605,433600.0
2009-09-10 12:10:00,104.05,104.06,104.0,104.02,678600.0,77.6605,77.6679,77.6232,77.6381,678600.0
2009-09-10 12:15:00,104.01,104.02,103.97,103.97,391200.0,77.6306,77.6381,77.6008,77.6008,391200.0
2009-09-10 12:20:00,103.98,104.03,103.94,104.03,590000.0,77.6082,77.6455,77.5784,77.6455,590000.0
2009-09-10 12:25:00,104.02,104.07,104.02,104.02,738400.0,77.6381,77.6754,77.6381,77.6381,738400.0
2009-09-10 12:30:00,104.02,104.09,104.02,104.06,588800.0,77.6381,77.6903,77.6381,77.6679,588800.0
2009-09-10 12:35:00,104.06,104.09,104.04,104.09,449700.0,77.6679,77.6903,77.653,77.6903,449700.0
2009-09-10 12:40:00,104.08,104.13,104.08,104.09,637500.0,77.6829,77.7202,77.6829,77.6903,637500.0
2009-09-10 12:45:00,104.1,104.15,104.09,104.11,810400.0,77.6978,77.7351,77.6903,77.7053,810400.0
2009-09-10 12:50:00,104.11,104.18,104.11,104.17,526500.0,77.7053,77.7575,77.7053,77.75,526500.0
2009-09-10 12:55:00,104.18,104.19,104.15,104.17,674100.0,77.7575,77.765,77.7351,77.75,674100.0
2009-09-10 13:00:00,104.16,104.23,104.08,104.22,2656800.0,77.7426,77.7948,77.6829,77.7874,2656800.0
2009-09-10 13:05:00,104.22,104.36,104.17,104.28,5286600.0,77.7874,77.8918,77.75,77.8321,5286600.0
2009-09-10 13:10:00,104.28,104.3,104.2,104.27,966200.0,77.8321,77.8471,77.7724,77.8247,966200.0
2009-09-10 13:15:00,104.26,104.35,104.25,104.25,1155000.0,77.8172,77.8844,77.8097,77.8097,1155000.0
2009-09-10 13:20:00,104.25,104.27,104.17,104.2,1876100.0,77.8097,77.8247,77.75,77.7724,1876100.0
2009-09-10 13:25:00,104.21,104.23,104.2,104.21,596400.0,77.7799,77.7948,77.7724,77.7799,596400.0
2009-09-10 13:30:00,104.2,104.26,104.18,104.25,1467800.0,77.7724,77.8172,77.7575,77.8097,1467800.0
2009-09-10 13:35:00,104.24,104.3,104.22,104.28,730000.0,77.8023,77.8471,77.7874,77.8321,730000.0
2009-09-10 13:40:00,104.28,104.38,104.26,104.28,2358400.0,77.8321,77.9068,77.8172,77.8321,2358400.0
2009-09-10 13:45:00,104.29,104.51,104.28,104.49,2351500.0,77.8396,78.0038,77.8321,77.9889,2351500.0
2009-09-10 13:50:00,104.48,104.66,104.48,104.62,3093400.0,77.9814,78.1158,77.9814,78.0859,3093400.0
2009-09-10 13:55:00,104.61,104.73,104.61,104.71,2349900.0,78.0784,78.168,78.0784,78.1531,2349900.0
2009-09-10 14:00:00,104.71,104.82,104.68,104.68,2768500.0,78.1531,78.2352,78.1307,78.1307,2768500.0
2009-09-10 14:05:00,104.68,104.7,104.63,104.68,1301600.0,78.1307,78.1456,78.0934,78.1307,1301600.0
2009-09-10 14:10:00,104.68,104.68,104.6,104.6,1533100.0,78.1307,78.1307,78.071,78.071,1533100.0
2009-09-10 14:15:00,104.6,104.68,104.59,104.63,989400.0,78.071,78.1307,78.0635,78.0934,989400.0
2009-09-10 14:20:00,104.64,104.67,104.6,104.67,822800.0,78.1008,78.1232,78.071,78.1232,822800.0
2009-09-10 14:25:00,104.66,104.69,104.59,104.63,1816500.0,78.1158,78.1382,78.0635,78.0934,1816500.0
2009-09-10 14:30:00,104.64,104.69,104.6,104.63,973400.0,78.1008,78.1382,78.071,78.0934,973400.0
2009-09-10 14:35:00,104.63,104.68,104.62,104.66,660900.0,78.0934,78.1307,78.0859,78.1158,660900.0
2009-09-10 14:40:00,104.66,104.75,104.65,104.71,1288300.0,78.1158,78.1829,78.1083,78.1531,1288300.0
2009-09-10 14:45:00,104.71,104.71,104.62,104.63,785400.0,78.1531,78.1531,78.0859,78.0934,785400.0
2009-09-10 14:50:00,104.64,104.67,104.6,104.64,929800.0,78.1008,78.1232,78.071,78.1008,929800.0
2009-09-10 14:55:00,104.63,104.69,104.62,104.66,923600.0,78.0934,78.1382,78.0859,78.1158,923600.0
2009-09-10 15:00:00,104.66,104.66,104.52,104.53,1715100.0,78.1158,78.1158,78.0113,78.0187,1715100.0
2009-09-10 15:05:00,104.52,104.53,104.32,104.36,4127700.0,78.0113,78.0187,77.862,77.8918,4127700.0
2009-09-10 15:10:00,104.36,104.4,104.3,104.39,1685400.0,77.8918,77.9217,77.8471,77.9142,1685400.0
2009-09-10 15:15:00,104.39,104.43,104.33,104.37,2017800.0,77.9142,77.9441,77.8695,77.8993,2017800.0
2009-09-10 15:20:00,104.38,104.45,104.37,104.45,1002600.0,77.9068,77.959,77.8993,77.959,1002600.0
2009-09-10 15:25:00,104.45,104.54,104.4,104.53,1726100.0,77.959,78.0262,77.9217,78.0187,1726100.0
2009-09-10 15:30:00,104.53,104.67,104.06,104.67,2626800.0,78.0187,78.1232,77.6679,78.1232,2626800.0
2009-09-10 15:35:00,104.67,104.67,104.58,104.64,1753500.0,78.1232,78.1232,78.0561,78.1008,1753500.0
2009-09-10 15:40:00,104.64,104.72,104.25,104.68,2091400.0,78.1008,78.1605,77.8097,78.1307,2091400.0
2009-09-10 15:45:00,104.68,104.77,104.67,104.75,2467100.0,78.1307,78.1979,78.1232,78.1829,2467100.0
2009-09-10 15:50:00,104.74,104.86,104.73,104.77,2961800.0,78.1755,78.265,78.168,78.1979,2961800.0
2009-09-10 15:55:00,104.77,104.85,104.75,104.79,6367500.0,78.1979,78.2576,78.1829,78.2128,6367500.0
2009-09-11 09:30:00,104.99,105.03,104.84,104.88,4466100.0,78.3621,78.3919,78.2501,78.28,4466100.0
2009-09-11 09:35:00,104.89,105.24,104.88,105.18,5825700.0,78.2874,78.5487,78.28,78.5039,5825700.0
2009-09-11 09:40:00,105.18,105.2,104.9,104.93,4512000.0,78.5039,78.5188,78.2949,78.3173,4512000.0
2009-09-11 09:45:00,104.92,105.14,104.92,105.1,3091300.0,78.3098,78.474,78.3098,78.4442,3091300.0
2009-09-11 09:50:00,105.1,105.22,104.97,105.19,2575400.0,78.4442,78.5337,78.3471,78.5113,2575400.0
2009-09-11 09:55:00,105.22,105.28,105.04,105.19,4425600.0,78.5337,78.5785,78.3994,78.5113,4425600.0
2009-09-11 10:00:00,105.2,105.3,104.92,105.02,4857000.0,78.5188,78.5934,78.3098,78.3845,4857000.0
2009-09-11 10:05:00,105.01,105.06,104.76,104.94,5771100.0,78.377,78.4143,78.1904,78.3247,5771100.0
2009-09-11 10:10:00,104.94,104.95,104.76,104.81,2874400.0,78.3247,78.3322,78.1904,78.2277,2874400.0
2009-09-11 10:15:00,104.81,104.95,104.79,104.92,1643600.0,78.2277,78.3322,78.2128,78.3098,1643600.0
2009-09-11 10:20:00,104.93,105.09,104.92,105.04,1904900.0,78.3173,78.4367,78.3098,78.3994,1904900.0
2009-09-11 10:25:00,105.04,105.06,104.9,104.95,2751000.0,78.3994,78.4143,78.2949,78.3322,2751000.0
2009-09-11 10:30:00,104.94,105.12,104.94,105.08,1704000.0,78.3247,78.4591,78.3247,78.4292,1704000.0
2009-09-11 10:35:00,105.07,105.2,105.05,105.12,2676000.0,78.4218,78.5188,78.4068,78.4591,2676000.0
2009-09-11 10:40:00,105.12,105.16,104.99,105.0,1080000.0,78.4591,78.4889,78.3621,78.3695,1080000.0
2009-09-11 10:45:00,105.01,105.11,105.0,105.05,1422100.0,78.377,78.4516,78.3695,78.4068,1422100.0
2009-09-11 10:50:00,105.04,105.08,104.95,105.03,1216300.0,78.3994,78.4292,78.3322,78.3919,1216300.0
2009-09-11 10:55:00,105.03,105.1,105.03,105.07,962500.0,78.3919,78.4442,78.3919,78.4218,962500.0
2009-09-11 11:00:00,105.07,105.12,105.01,105.11,937800.0,78.4218,78.4591,78.377,78.4516,937800.0
2009-09-11 11:05:00,105.1,105.19,105.1,105.14,905500.0,78.4442,78.5113,78.4442,78.474,905500.0
2009-09-11 11:10:00,105.14,105.19,105.12,105.14,1216100.0,78.474,78.5113,78.4591,78.474,1216100.0
2009-09-11 11:15:00,105.14,105.17,105.08,105.12,932200.0,78.474,78.4964,78.4292,78.4591,932200.0
2009-09-11 11:20:00,105.12,105.14,105.04,105.09,800800.0,78.4591,78.474,78.3994,78.4367,800800.0
2009-09-11 11:25:00,105.08,105.09,104.88,104.88,2322800.0,78.4292,78.4367,78.28,78.28,2322800.0
2009-09-11 11:30:00,104.89,104.98,104.86,104.91,1645900.0,78.2874,78.3546,78.265,78.3024,1645900.0
2009-09-11 11:35:00,104.9,104.94,104.87,104.92,926700.0,78.2949,78.3247,78.2725,78.3098,926700.0
2009-09-11 11:40:00,104.93,104.94,104.76,104.8,1847000.0,78.3173,78.3247,78.1904,78.2203,1847000.0
2009-09-11 11:45:00,104.81,105.15,104.69,104.7,2317200.0,78.2277,78.4815,78.1382,78.1456,2317200.0
2009-09-11 11:50:00,104.7,104.76,104.69,104.74,1855600.0,78.1456,78.1904,78.1382,78.1755,1855600.0
2009-09-11 11:55:00,104.74,104.84,104.72,104.83,1155700.0,78.1755,78.2501,78.1605,78.2426,1155700.0
2009-09-11 12:00:00,104.84,104.89,104.7,104.86,1460000.0,78.2501,78.2874,78.1456,78.265,1460000.0
2009-09-11 12:05:00,104.86,104.88,104.79,104.82,464200.0,78.265,78.28,78.2128,78.2352,464200.0
2009-09-11 12:10:00,104.83,104.88,104.81,104.87,669200.0,78.2426,78.28,78.2277,78.2725,669200.0
2009-09-11 12:15:00,104.87,104.88,104.81,104.82,548400.0,78.2725,78.28,78.2277,78.2352,548400.0
2009-09-11 12:20:00,104.82,104.82,104.61,104.61,2335100.0,78.2352,78.2352,78.0784,78.0784,2335100.0
2009-09-11 12:25:00,104.61,105.05,104.55,104.58,1315100.0,78.0784,78.4068,78.0337,78.0561,1315100.0
2009-09-11 12:30:00,104.59,104.6,104.49,104.51,1474100.0,78.0635,78.071,77.9889,78.0038,1474100.0
2009-09-11 12:35:00,104.51,104.54,104.33,104.34,2607300.0,78.0038,78.0262,77.8695,77.8769,2607300.0
2009-09-11 12:40:00,104.34,104.45,104.28,104.4,2358300.0,77.8769,77.959,77.8321,77.9217,2358300.0
2009-09-11 12:45:00,104.41,104.45,104.38,104.45,734400.0,77.9292,77.959,77.9068,77.959,734400.0
2009-09-11 12:50:00,104.45,104.55,104.43,104.52,1077800.0,77.959,78.0337,77.9441,78.0113,1077800.0
2009-09-11 12:55:00,104.52,104.61,104.52,104.56,916000.0,78.0113,78.0784,78.0113,78.0411,916000.0
2009-09-11 13:00:00,104.56,104.6,104.53,104.58,925800.0,78.0411,78.071,78.0187,78.0561,925800.0
2009-09-11 13:05:00,104.58,104.6,104.49,104.53,1019400.0,78.0561,78.071,77.9889,78.0187,1019400.0
2009-09-11 13:10:00,104.53,104.59,104.48,104.54,1397100.0,78.0187,78.0635,77.9814,78.0262,1397100.0
2009-09-11 13:15:00,104.53,104.71,104.53,104.66,1261400.0,78.0187,78.1531,78.0187,78.1158,1261400.0
2009-09-11 13:20:00,104.66,104.68,104.62,104.63,745700.0,78.1158,78.1307,78.0859,78.0934,745700.0
2009-09-11 13:25:00,104.63,104.64,104.61,104.62,331100.0,78.0934,78.1008,78.0784,78.0859,331100.0
2009-09-11 13:30:00,104.62,104.79,104.62,104.69,857400.0,78.0859,78.2128,78.0859,78.1382,857400.0
2009-09-11 13:35:00,104.69,104.74,104.62,104.62,1036100.0,78.1382,78.1755,78.0859,78.0859,1036100.0
2009-09-11 13:40:00,104.63,104.65,104.52,104.56,1054500.0,78.0934,78.1083,78.0113,78.0411,1054500.0
2009-09-11 13:45:00,104.56,104.61,104.51,104.53,774500.0,78.0411,78.0784,78.0038,78.0187,774500.0
2009-09-11 13:50:00,104.53,104.65,104.53,104.61,773500.0,78.0187,78.1083,78.0187,78.0784,773500.0
2009-09-11 13:55:00,104.61,104.63,104.42,104.44,1588000.0,78.0784,78.0934,77.9366,77.9516,1588000.0
2009-09-11 14:00:00,104.43,104.67,104.43,104.67,2587400.0,77.9441,78.1232,77.9441,78.1232,2587400.0
2009-09-11 14:05:00,104.66,104.66,104.54,104.6,1070200.0,78.1158,78.1158,78.0262,78.071,1070200.0
2009-09-11 14:10:00,104.6,104.64,104.54,104.61,741900.0,78.071,78.1008,78.0262,78.0784,741900.0
2009-09-11 14:15:00,104.62,104.66,104.61,104.64,529400.0,78.0859,78.1158,78.0784,78.1008,529400.0
2009-09-11 14:20:00,104.63,104.74,104.62,104.69,879900.0,78.0934,78.1755,78.0859,78.1382,879900.0
2009-09-11 14:25:00,104.7,104.71,104.65,104.7,705000.0,78.1456,78.1531,78.1083,78.1456,705000.0
2009-09-11 14:30:00,104.7,104.83,104.55,104.81,1693300.0,78.1456,78.2426,78.0337,78.2277,1693300.0
2009-09-11 14:35:00,104.8,104.84,104.72,104.73,1295800.0,78.2203,78.2501,78.1605,78.168,1295800.0
2009-09-11 14:40:00,104.74,104.75,104.7,104.75,646600.0,78.1755,78.1829,78.1456,78.1829,646600.0
2009-09-11 14:45:00,104.76,104.79,104.69,104.74,767700.0,78.1904,78.2128,78.1382,78.1755,767700.0
2009-09-11 14:50:00,104.73,104.77,104.72,104.75,496400.0,78.168,78.1979,78.1605,78.1829,496400.0
2009-09-11 14:55:00,104.76,104.79,104.64,104.67,1213700.0,78.1904,78.2128,78.1008,78.1232,1213700.0
2009-09-11 15:00:00,104.68,104.69,104.6,104.67,718700.0,78.1307,78.1382,78.071,78.1232,718700.0
2009-09-11 15:05:00,104.66,104.7,104.66,104.66,516100.0,78.1158,78.1456,78.1158,78.1158,516100.0
2009-09-11 15:10:00,104.67,104.71,104.64,104.7,705700.0,78.1232,78.1531,78.1008,78.1456,705700.0
2009-09-11 15:15:00,104.69,104.77,104.67,104.72,654700.0,78.1382,78.1979,78.1232,78.1605,654700.0
2009-09-11 15:20:00,104.72,104.91,104.71,104.88,2058800.0,78.1605,78.3024,78.1531,78.28,2058800.0
2009-09-11 15:25:00,104.88,104.92,104.83,104.9,1420200.0,78.28,78.3098,78.2426,78.2949,1420200.0
2009-09-11 15:30:00,104.9,104.92,104.82,104.82,1735000.0,78.2949,78.3098,78.2352,78.2352,1735000.0
2009-09-11 15:35:00,104.83,104.86,104.75,104.82,1192300.0,78.2426,78.265,78.1829,78.2352,1192300.0
2009-09-11 15:40:00,104.82,104.98,104.8,104.95,1903800.0,78.2352,78.3546,78.2203,78.3322,1903800.0
2009-09-11 15:45:00,104.95,104.97,104.85,104.9,1829100.0,78.3322,78.3471,78.2576,78.2949,1829100.0
2009-09-11 15:50:00,104.9,104.93,104.83,104.86,1582100.0,78.2949,78.3173,78.2426,78.265,1582100.0
2009-09-11 15:55:00,104.85,104.86,104.71,104.75,4889900.0,78.2576,78.265,78.1531,78.1829,4889900.0
2009-09-14 09:30:00,103.88,104.2,103.87,104.16,3918000.0,77.5336,77.7724,77.5261,77.7426,3918000.0
2009-09-14 09:35:00,104.16,104.2,103.92,103.96,3403200.0,77.7426,77.7724,77.5634,77.5933,3403200.0
2009-09-14 09:40:00,103.97,104.33,103.96,104.33,3079400.0,77.6008,77.8695,77.5933,77.8695,3079400.0
2009-09-14 09:45:00,104.33,104.43,104.15,104.16,3042300.0,77.8695,77.9441,77.7351,77.7426,3042300.0
2009-09-14 09:50:00,104.17,104.25,104.05,104.13,2991500.0,77.75,77.8097,77.6605,77.7202,2991500.0
2009-09-14 09:55:00,104.14,104.37,104.1,104.37,1657100.0,77.7276,77.8993,77.6978,77.8993,1657100.0
2009-09-14 10:00:00,104.36,104.44,104.23,104.24,1768400.0,77.8918,77.9516,77.7948,77.8023,1768400.0
2009-09-14 10:05:00,104.24,104.39,104.22,104.38,1812800.0,77.8023,77.9142,77.7874,77.9068,1812800.0
2009-09-14 10:10:00,104.37,104.37,104.14,104.21,2897000.0,77.8993,77.8993,77.7276,77.7799,2897000.0
2009-09-14 10:15:00,104.2,104.41,104.2,104.33,2641500.0,77.7724,77.9292,77.7724,77.8695,2641500.0
2009-09-14 10:20:00,104.33,104.55,104.31,104.45,3185400.0,77.8695,78.0337,77.8545,77.959,3185400.0
2009-09-14 10:25:00,104.45,104.55,104.45,104.46,1510400.0,77.959,78.0337,77.959,77.9665,1510400.0
2009-09-14 10:30:00,104.46,104.55,104.44,104.55,942700.0,77.9665,78.0337,77.9516,78.0337,942700.0
2009-09-14 10:35:00,104.54,104.55,104.43,104.51,1351700.0,78.0262,78.0337,77.9441,78.0038,1351700.0
2009-09-14 10:40:00,104.51,104.67,104.46,104.64,1914800.0,78.0038,78.1232,77.9665,78.1008,1914800.0
2009-09-14 10:45:00,104.64,104.81,104.59,104.71,3987700.0,78.1008,78.2277,78.0635,78.1531,3987700.0
2009-09-14 10:50:00,104.72,104.8,104.68,104.68,2780800.0,78.1605,78.2203,78.1307,78.1307,2780800.0
2009-09-14 10:55:00,104.68,104.75,104.62,104.68,2310900.0,78.1307,78.1829,78.0859,78.1307,2310900.0
2009-09-14 11:00:00,104.68,104.72,104.6,104.7,1518400.0,78.1307,78.1605,78.071,78.1456,1518400.0
2009-09-14 11:05:00,104.7,104.71,104.6,104.69,1271500.0,78.1456,78.1531,78.071,78.1382,1271500.0
2009-09-14 11:10:00,104.69,104.71,104.65,104.71,598500.0,78.1382,78.1531,78.1083,78.1531,598500.0
2009-09-14 11:15:00,104.7,104.83,104.7,104.79,1191900.0,78.1456,78.2426,78.1456,78.2128,1191900.0
2009-09-14 11:20:00,104.79,104.9,104.76,104.77,1456700.0,78.2128,78.2949,78.1904,78.1979,1456700.0
2009-09-14 11:25:00,104.77,104.79,104.72,104.76,1487100.0,78.1979,78.2128,78.1605,78.1904,1487100.0
2009-09-14 11:30:00,104.77,104.82,104.75,104.76,680600.0,78.1979,78.2352,78.1829,78.1904,680600.0
2009-09-14 11:35:00,104.77,104.79,104.7,104.7,1106200.0,78.1979,78.2128,78.1456,78.1456,1106200.0
2009-09-14 11:40:00,104.7,104.71,104.59,104.6,1187800.0,78.1456,78.1531,78.0635,78.071,1187800.0
2009-09-14 11:45:00,104.61,104.65,104.55,104.57,848900.0,78.0784,78.1083,78.0337,78.0486,848900.0
2009-09-14 11:50:00,104.58,104.64,104.54,104.63,1119100.0,78.0561,78.1008,78.0262,78.0934,1119100.0
2009-09-14 11:55:00,104.63,104.64,104.54,104.58,850500.0,78.0934,78.1008,78.0262,78.0561,850500.0
2009-09-14 12:00:00,104.57,104.65,104.57,104.63,938900.0,78.0486,78.1083,78.0486,78.0934,938900.0
2009-09-14 12:05:00,104.64,104.66,104.59,104.6,607200.0,78.1008,78.1158,78.0635,78.071,607200.0
2009-09-14 12:10:00,104.6,104.64,104.59,104.63,430700.0,78.071,78.1008,78.0635,78.0934,430700.0
2009-09-14 12:15:00,104.63,104.65,104.61,104.62,305600.0,78.0934,78.1083,78.0784,78.0859,305600.0
2009-09-14 12:20:00,104.62,104.7,104.62,104.69,357400.0,78.0859,78.1456,78.0859,78.1382,357400.0
2009-09-14 12:25:00,104.69,104.74,104.68,104.7,664600.0,78.1382,78.1755,78.1307,78.1456,664600.0
2009-09-14 12:30:00,104.7,104.7,104.61,104.7,687900.0,78.1456,78.1456,78.0784,78.1456,687900.0
2009-09-14 12:35:00,104.71,104.73,104.68,104.71,662000.0,78.1531,78.168,78.1307,78.1531,662000.0
2009-09-14 12:40:00,104.71,104.74,104.7,104.73,291600.0,78.1531,78.1755,78.1456,78.168,291600.0
2009-09-14 12:45:00,104.73,104.74,104.68,104.71,663700.0,78.168,78.1755,78.1307,78.1531,663700.0
2009-09-14 12:50:00,104.7,104.71,104.63,104.71,539300.0,78.1456,78.1531,78.0934,78.1531,539300.0
2009-09-14 12:55:00,104.7,104.71,104.65,104.7,609200.0,78.1456,78.1531,78.1083,78.1456,609200.0
2009-09-14 13:00:00,104.7,104.72,104.6,104.62,731300.0,78.1456,78.1605,78.071,78.0859,731300.0
2009-09-14 13:05:00,104.63,104.64,104.6,104.62,817200.0,78.0934,78.1008,78.071,78.0859,817200.0
2009-09-14 13:10:00,104.63,104.66,104.62,104.62,311400.0,78.0934,78.1158,78.0859,78.0859,311400.0
2009-09-14 13:15:00,104.63,104.63,104.56,104.58,625200.0,78.0934,78.0934,78.0411,78.0561,625200.0
2009-09-14 13:20:00,104.58,104.64,104.57,104.61,555500.0,78.0561,78.1008,78.0486,78.0784,555500.0
2009-09-14 13:25:00,104.62,104.68,104.61,104.66,897300.0,78.0859,78.1307,78.0784,78.1158,897300.0
2009-09-14 13:30:00,104.66,104.75,104.65,104.74,720500.0,78.1158,78.1829,78.1083,78.1755,720500.0
2009-09-14 13:35:00,104.74,104.86,104.73,104.85,1185700.0,78.1755,78.265,78.168,78.2576,1185700.0
2009-09-14 13:40:00,104.85,104.87,104.8,104.82,688200.0,78.2576,78.2725,78.2203,78.2352,688200.0
2009-09-14 13:45:00,104.82,104.88,104.8,104.84,561200.0,78.2352,78.28,78.2203,78.2501,561200.0
2009-09-14 13:50:00,104.84,104.89,104.8,104.86,1392500.0,78.2501,78.2874,78.2203,78.265,1392500.0
2009-09-14 13:55:00,104.86,104.87,104.6,104.83,1854200.0,78.265,78.2725,78.071,78.2426,1854200.0
2009-09-14 14:00:00,104.83,104.85,104.76,104.81,1092600.0,78.2426,78.2576,78.1904,78.2277,1092600.0
2009-09-14 14:05:00,104.81,104.85,104.78,104.81,599200.0,78.2277,78.2576,78.2053,78.2277,599200.0
2009-09-14 14:10:00,104.81,104.85,104.78,104.83,542500.0,78.2277,78.2576,78.2053,78.2426,542500.0
2009-09-14 14:15:00,104.83,104.84,104.81,104.82,177000.0,78.2426,78.2501,78.2277,78.2352,177000.0
2009-09-14 14:20:00,104.83,104.84,104.8,104.82,374500.0,78.2426,78.2501,78.2203,78.2352,374500.0
2009-09-14 14:25:00,104.82,105.16,104.81,105.15,4233200.0,78.2352,78.4889,78.2277,78.4815,4233200.0
2009-09-14 14:30:00,105.16,105.25,105.14,105.16,2988300.0,78.4889,78.5561,78.474,78.4889,2988300.0
2009-09-14 14:35:00,105.15,105.2,105.12,105.14,810400.0,78.4815,78.5188,78.4591,78.474,810400.0
2009-09-14 14:40:00,105.14,105.2,105.13,105.16,924900.0,78.474,78.5188,78.4666,78.4889,924900.0
2009-09-14 14:45:00,105.17,105.22,105.13,105.17,2126100.0,78.4964,78.5337,78.4666,78.4964,2126100.0
2009-09-14 14:50:00,105.16,105.22,105.09,105.1,2632100.0,78.4889,78.5337,78.4367,78.4442,2632100.0
2009-09-14 14:55:00,105.11,105.25,103.15,105.18,2630600.0,78.4516,78.5561,76.9887,78.5039,2630600.0
2009-09-14 15:00:00,105.18,105.23,105.12,105.15,1342800.0,78.5039,78.5412,78.4591,78.4815,1342800.0
2009-09-14 15:05:00,105.15,105.2,105.08,105.18,2076700.0,78.4815,78.5188,78.4292,78.5039,2076700.0
2009-09-14 15:10:00,105.19,105.19,105.13,105.17,578000.0,78.5113,78.5113,78.4666,78.4964,578000.0
2009-09-14 15:15:00,105.18,105.23,105.16,105.21,1436000.0,78.5039,78.5412,78.4889,78.5263,1436000.0
2009-09-14 15:20:00,105.21,105.23,105.13,105.15,1280900.0,78.5263,78.5412,78.4666,78.4815,1280900.0
2009-09-14 15:25:00,105.14,105.16,105.09,105.11,1040300.0,78.474,78.4889,78.4367,78.4516,1040300.0
2009-09-14 15:30:00,105.1,105.21,105.09,105.19,1886200.0,78.4442,78.5263,78.4367,78.5113,1886200.0
2009-09-14 15:35:00,105.19,105.25,105.18,105.24,1563900.0,78.5113,78.5561,78.5039,78.5487,1563900.0
2009-09-14 15:40:00,105.23,105.39,105.21,105.33,3943500.0,78.5412,78.6606,78.5263,78.6158,3943500.0
2009-09-14 15:45:00,105.33,105.37,105.25,105.36,1399800.0,78.6158,78.6457,78.5561,78.6382,1399800.0
2009-09-14 15:50:00,105.36,105.42,105.31,105.39,4032400.0,78.6382,78.683,78.6009,78.6606,4032400.0
2009-09-14 15:55:00,105.38,105.46,105.32,105.34,6573500.0,78.6532,78.7129,78.6084,78.6233,6573500.0
2009-09-15 09:30:00,105.45,105.48,105.21,105.45,4320300.0,78.7054,78.7278,78.5263,78.7054,4320300.0
2009-09-15 09:35:00,105.45,105.6,105.41,105.57,4949800.0,78.7054,78.8174,78.6755,78.795,4949800.0
2009-09-15 09:40:00,105.56,105.64,105.52,105.56,3085200.0,78.7875,78.8472,78.7576,78.7875,3085200.0
2009-09-15 09:45:00,105.56,105.67,105.45,105.49,4172400.0,78.7875,78.8696,78.7054,78.7353,4172400.0
2009-09-15 09:50:00,105.48,105.48,105.23,105.26,4247100.0,78.7278,78.7278,78.5412,78.5636,4247100.0
2009-09-15 09:55:00,105.26,105.3,105.12,105.29,4704800.0,78.5636,78.5934,78.4591,78.586,4704800.0
2009-09-15 10:00:00,105.29,105.3,104.9,104.97,7322900.0,78.586,78.5934,78.2949,78.3471,7322900.0
2009-09-15 10:05:00,104.96,105.19,104.93,105.18,3710800.0,78.3397,78.5113,78.3173,78.5039,3710800.0
2009-09-15 10:10:00,105.17,105.18,104.9,104.91,3732500.0,78.4964,78.5039,78.2949,78.3024,3732500.0
2009-09-15 10:15:00,104.91,105.45,104.76,104.93,5324900.0,78.3024,78.7054,78.1904,78.3173,5324900.0
2009-09-15 10:20:00,104.94,105.07,104.86,104.98,4370100.0,78.3247,78.4218,78.265,78.3546,4370100.0
2009-09-15 10:25:00,104.99,105.26,104.95,105.25,5165700.0,78.3621,78.5636,78.3322,78.5561,5165700.0
2009-09-15 10:30:00,105.25,105.36,105.23,105.25,3468100.0,78.5561,78.6382,78.5412,78.5561,3468100.0
2009-09-15 10:35:00,105.26,105.3,105.2,105.22,1247500.0,78.5636,78.5934,78.5188,78.5337,1247500.0
2009-09-15 10:40:00,105.22,105.4,105.2,105.35,2037900.0,78.5337,78.6681,78.5188,78.6308,2037900.0
2009-09-15 10:45:00,105.35,105.4,105.32,105.37,1640500.0,78.6308,78.6681,78.6084,78.6457,1640500.0
2009-09-15 10:50:00,105.37,105.4,105.28,105.28,1042200.0,78.6457,78.6681,78.5785,78.5785,1042200.0
2009-09-15 10:55:00,105.28,105.48,105.27,105.44,2223700.0,78.5785,78.7278,78.5711,78.6979,2223700.0
2009-09-15 11:00:00,105.45,105.47,105.23,105.23,2375800.0,78.7054,78.7203,78.5412,78.5412,2375800.0
2009-09-15 11:05:00,105.23,105.31,105.18,105.26,1582900.0,78.5412,78.6009,78.5039,78.5636,1582900.0
2009-09-15 11:10:00,105.26,105.32,105.22,105.22,974400.0,78.5636,78.6084,78.5337,78.5337,974400.0
2009-09-15 11:15:00,105.22,105.35,105.1,105.16,2072700.0,78.5337,78.6308,78.4442,78.4889,2072700.0
2009-09-15 11:20:00,105.16,105.25,105.14,105.18,1135800.0,78.4889,78.5561,78.474,78.5039,1135800.0
2009-09-15 11:25:00,105.19,105.19,105.11,105.12,2115700.0,78.5113,78.5113,78.4516,78.4591,2115700.0
2009-09-15 11:30:00,105.12,105.18,105.11,105.15,1110200.0,78.4591,78.5039,78.4516,78.4815,1110200.0
2009-09-15 11:35:00,105.16,105.31,105.15,105.27,1604300.0,78.4889,78.6009,78.4815,78.5711,1604300.0
2009-09-15 11:40:00,105.27,105.32,105.2,105.29,648400.0,78.5711,78.6084,78.5188,78.586,648400.0
2009-09-15 11:45:00,105.29,105.45,105.29,105.44,987700.0,78.586,78.7054,78.586,78.6979,987700.0
2009-09-15 11:50:00,105.44,105.45,105.37,105.39,948300.0,78.6979,78.7054,78.6457,78.6606,948300.0
2009-09-15 11:55:00,105.39,105.54,105.15,105.42,1887600.0,78.6606,78.7726,78.4815,78.683,1887600.0
2009-09-15 12:00:00,105.43,105.45,105.35,105.42,1346500.0,78.6905,78.7054,78.6308,78.683,1346500.0
2009-09-15 12:05:00,105.42,105.5,105.35,105.45,1455300.0,78.683,78.7427,78.6308,78.7054,1455300.0
2009-09-15 12:10:00,105.46,105.51,105.43,105.48,654900.0,78.7129,78.7502,78.6905,78.7278,654900.0
2009-09-15 12:15:00,105.47,105.53,105.45,105.47,1017000.0,78.7203,78.7651,78.7054,78.7203,1017000.0
2009-09-15 12:20:00,105.46,105.49,105.45,105.47,681600.0,78.7129,78.7353,78.7054,78.7203,681600.0
2009-09-15 12:25:00,105.46,105.48,105.44,105.44,475900.0,78.7129,78.7278,78.6979,78.6979,475900.0
2009-09-15 12:30:00,105.44,105.45,105.36,105.42,1037700.0,78.6979,78.7054,78.6382,78.683,1037700.0
2009-09-15 12:35:00,105.43,105.43,105.36,105.37,449800.0,78.6905,78.6905,78.6382,78.6457,449800.0
2009-09-15 12:40:00,105.38,105.45,105.36,105.43,501400.0,78.6532,78.7054,78.6382,78.6905,501400.0
2009-09-15 12:45:00,105.43,105.5,105.43,105.48,725200.0,78.6905,78.7427,78.6905,78.7278,725200.0
2009-09-15 12:50:00,105.49,105.61,105.49,105.56,886800.0,78.7353,78.8248,78.7353,78.7875,886800.0
2009-09-15 12:55:00,105.56,105.64,105.51,105.62,1420500.0,78.7875,78.8472,78.7502,78.8323,1420500.0
2009-09-15 13:00:00,105.61,105.67,105.57,105.57,1852600.0,78.8248,78.8696,78.795,78.795,1852600.0
2009-09-15 13:05:00,105.58,105.64,105.57,105.63,502100.0,78.8024,78.8472,78.795,78.8397,502100.0
2009-09-15 13:10:00,105.64,105.73,105.63,105.71,1453100.0,78.8472,78.9144,78.8397,78.8995,1453100.0
2009-09-15 13:15:00,105.7,105.75,105.67,105.7,1564800.0,78.892,78.9293,78.8696,78.892,1564800.0
2009-09-15 13:20:00,105.71,105.82,105.69,105.82,2113600.0,78.8995,78.9816,78.8845,78.9816,2113600.0
2009-09-15 13:25:00,105.82,105.85,105.72,105.78,2522000.0,78.9816,79.0039,78.9069,78.9517,2522000.0
2009-09-15 13:30:00,105.77,105.81,105.71,105.72,1051400.0,78.9442,78.9741,78.8995,78.9069,1051400.0
2009-09-15 13:35:00,105.73,105.76,105.69,105.74,538000.0,78.9144,78.9368,78.8845,78.9218,538000.0
2009-09-15 13:40:00,105.74,105.78,105.7,105.76,772800.0,78.9218,78.9517,78.892,78.9368,772800.0
2009-09-15 13:45:00,105.77,105.81,105.75,105.8,531400.0,78.9442,78.9741,78.9293,78.9666,531400.0
2009-09-15 13:50:00,105.81,105.85,105.77,105.82,1068500.0,78.9741,79.0039,78.9442,78.9816,1068500.0
2009-09-15 13:55:00,105.82,105.91,105.81,105.88,1603400.0,78.9816,79.0487,78.9741,79.0263,1603400.0
2009-09-15 14:00:00,105.87,105.9,105.77,105.77,933500.0,79.0189,79.0413,78.9442,78.9442,933500.0
2009-09-15 14:05:00,105.77,105.79,105.7,105.75,1078600.0,78.9442,78.9592,78.892,78.9293,1078600.0
2009-09-15 14:10:00,105.75,105.79,105.73,105.77,618500.0,78.9293,78.9592,78.9144,78.9442,618500.0
2009-09-15 14:15:00,105.77,105.82,105.72,105.8,1841100.0,78.9442,78.9816,78.9069,78.9666,1841100.0
2009-09-15 14:20:00,105.8,105.84,105.79,105.81,493000.0,78.9666,78.9965,78.9592,78.9741,493000.0
2009-09-15 14:25:00,105.81,105.87,105.79,105.84,888400.0,78.9741,79.0189,78.9592,78.9965,888400.0
2009-09-15 14:30:00,105.84,105.85,105.74,105.76,1352400.0,78.9965,79.0039,78.9218,78.9368,1352400.0
2009-09-15 14:35:00,105.76,105.76,105.57,105.63,2967000.0,78.9368,78.9368,78.795,78.8397,2967000.0
2009-09-15 14:40:00,105.63,105.66,105.58,105.64,989100.0,78.8397,78.8621,78.8024,78.8472,989100.0
2009-09-15 14:45:00,105.64,105.64,105.55,105.61,1232500.0,78.8472,78.8472,78.78,78.8248,1232500.0
2009-09-15 14:50:00,105.61,105.67,105.5,105.66,1745500.0,78.8248,78.8696,78.7427,78.8621,1745500.0
2009-09-15 14:55:00,105.66,105.78,105.66,105.73,1429600.0,78.8621,78.9517,78.8621,78.9144,1429600.0
2009-09-15 15:00:00,105.74,105.76,105.66,105.71,1022900.0,78.9218,78.9368,78.8621,78.8995,1022900.0
2009-09-15 15:05:00,105.71,105.76,105.65,105.75,1013100.0,78.8995,78.9368,78.8547,78.9293,1013100.0
2009-09-15 15:10:00,105.75,105.85,105.75,105.85,1652300.0,78.9293,79.0039,78.9293,79.0039,1652300.0
2009-09-15 15:15:00,105.85,105.88,105.79,105.87,1425800.0,79.0039,79.0263,78.9592,79.0189,1425800.0
2009-09-15 15:20:00,105.86,106.11,105.86,106.06,4821500.0,79.0114,79.198,79.0114,79.1607,4821500.0
2009-09-15 15:25:00,106.05,106.08,105.99,106.01,2610400.0,79.1532,79.1756,79.1084,79.1234,2610400.0
2009-09-15 15:30:00,106.02,106.03,105.84,105.89,3667900.0,79.1308,79.1383,78.9965,79.0338,3667900.0
2009-09-15 15:35:00,105.89,105.93,105.85,105.87,1683600.0,79.0338,79.0637,79.0039,79.0189,1683600.0
2009-09-15 15:40:00,105.87,105.88,105.64,105.71,3405700.0,79.0189,79.0263,78.8472,78.8995,3405700.0
2009-09-15 15:45:00,105.71,105.78,105.68,105.73,2401200.0,78.8995,78.9517,78.8771,78.9144,2401200.0
2009-09-15 15:50:00,105.73,105.82,105.72,105.82,2438600.0,78.9144,78.9816,78.9069,78.9816,2438600.0
2009-09-15 15:55:00,105.82,105.9,105.7,105.72,7164900.0,78.9816,79.0413,78.892,78.9069,7164900.0
2009-09-15 16:00:00,105.72,106.1,105.64,105.7,7873100.0,78.9069,79.1905,78.8472,78.892,7873100.0
2009-09-15 16:05:00,105.68,105.92,105.08,105.59,1858300.0,78.8771,79.0562,78.4292,78.8099,1858300.0
2009-09-15 16:10:00,105.59,105.6,105.52,105.52,688600.0,78.8099,78.8174,78.7576,78.7576,688600.0
2009-09-16 09:30:00,106.1,106.24,106.04,106.23,4454500.0,79.1905,79.295,79.1458,79.2876,4454500.0
2009-09-16 09:35:00,106.24,106.24,105.95,106.08,4370500.0,79.295,79.295,79.0786,79.1756,4370500.0
2009-09-16 09:40:00,106.07,106.09,105.87,105.93,4626500.0,79.1682,79.1831,79.0189,79.0637,4626500.0
2009-09-16 09:45:00,105.93,105.94,105.77,105.89,4541400.0,79.0637,79.0711,78.9442,79.0338,4541400.0
2009-09-16 09:50:00,105.88,105.9,105.73,105.77,2826400.0,79.0263,79.0413,78.9144,78.9442,2826400.0
2009-09-16 09:55:00,105.77,105.97,105.77,105.94,2425200.0,78.9442,79.0935,78.9442,79.0711,2425200.0
2009-09-16 10:00:00,105.93,106.1,105.93,106.08,3014200.0,79.0637,79.1905,79.0637,79.1756,3014200.0
2009-09-16 10:05:00,106.08,106.2,106.05,106.17,2631900.0,79.1756,79.2652,79.1532,79.2428,2631900.0
2009-09-16 10:10:00,106.16,106.18,106.05,106.12,3508100.0,79.2353,79.2503,79.1532,79.2055,3508100.0
2009-09-16 10:15:00,106.12,106.26,106.11,106.17,2466700.0,79.2055,79.31,79.198,79.2428,2466700.0
2009-09-16 10:20:00,106.17,106.2,105.95,106.02,3373800.0,79.2428,79.2652,79.0786,79.1308,3373800.0
2009-09-16 10:25:00,106.02,106.08,105.95,106.05,2289900.0,79.1308,79.1756,79.0786,79.1532,2289900.0
2009-09-16 10:30:00,106.05,106.22,106.04,106.12,3460400.0,79.1532,79.2801,79.1458,79.2055,3460400.0
2009-09-16 10:35:00,106.11,106.15,106.07,106.14,1175700.0,79.198,79.2279,79.1682,79.2204,1175700.0
2009-09-16 10:40:00,106.14,106.34,106.13,106.28,2495400.0,79.2204,79.3697,79.2129,79.3249,2495400.0
2009-09-16 10:45:00,106.29,106.37,106.27,106.32,1793000.0,79.3324,79.3921,79.3174,79.3547,1793000.0
2009-09-16 10:50:00,106.32,106.48,106.31,106.45,2492200.0,79.3547,79.4742,79.3473,79.4518,2492200.0
2009-09-16 10:55:00,106.45,106.46,106.39,106.4,1556700.0,79.4518,79.4592,79.407,79.4145,1556700.0
2009-09-16 11:00:00,106.41,106.46,106.38,106.4,1092200.0,79.4219,79.4592,79.3995,79.4145,1092200.0
2009-09-16 11:05:00,106.4,106.45,106.28,106.32,1681000.0,79.4145,79.4518,79.3249,79.3547,1681000.0
2009-09-16 11:10:00,106.32,106.46,106.31,106.44,1409700.0,79.3547,79.4592,79.3473,79.4443,1409700.0
2009-09-16 11:15:00,106.44,106.48,106.4,106.44,1358200.0,79.4443,79.4742,79.4145,79.4443,1358200.0
2009-09-16 11:20:00,106.45,106.45,106.32,106.32,1650100.0,79.4518,79.4518,79.3547,79.3547,1650100.0
2009-09-16 11:25:00,106.33,106.37,106.28,106.28,1553700.0,79.3622,79.3921,79.3249,79.3249,1553700.0
2009-09-16 11:30:00,106.29,106.44,106.28,106.44,1441300.0,79.3324,79.4443,79.3249,79.4443,1441300.0
2009-09-16 11:35:00,106.44,106.52,106.43,106.51,2018100.0,79.4443,79.504,79.4368,79.4966,2018100.0
2009-09-16 11:40:00,106.51,106.66,106.48,106.65,2963200.0,79.4966,79.6085,79.4742,79.6011,2963200.0
2009-09-16 11:45:00,106.65,106.74,106.6,106.62,3088700.0,79.6011,79.6682,79.5637,79.5787,3088700.0
2009-09-16 11:50:00,106.63,106.71,106.6,106.68,1667100.0,79.5861,79.6458,79.5637,79.6234,1667100.0
2009-09-16 11:55:00,106.67,106.79,106.47,106.78,2123100.0,79.616,79.7055,79.4667,79.6981,2123100.0
2009-09-16 12:00:00,106.78,106.91,106.75,106.87,2067000.0,79.6981,79.7951,79.6757,79.7653,2067000.0
2009-09-16 12:05:00,106.87,106.99,106.85,106.93,2263800.0,79.7653,79.8548,79.7503,79.81,2263800.0
2009-09-16 12:10:00,106.93,106.94,106.86,106.93,1237100.0,79.81,79.8175,79.7578,79.81,1237100.0
2009-09-16 12:15:00,106.93,106.93,106.85,106.92,1177500.0,79.81,79.81,79.7503,79.8026,1177500.0
2009-09-16 12:20:00,106.92,106.96,106.9,106.91,1238400.0,79.8026,79.8324,79.7876,79.7951,1238400.0
2009-09-16 12:25:00,106.92,106.98,106.83,106.84,1104700.0,79.8026,79.8474,79.7354,79.7429,1104700.0
2009-09-16 12:30:00,106.84,106.89,106.75,106.81,2028300.0,79.7429,79.7802,79.6757,79.7205,2028300.0
2009-09-16 12:35:00,106.81,106.87,106.8,106.85,1380800.0,79.7205,79.7653,79.713,79.7503,1380800.0
2009-09-16 12:40:00,106.86,106.91,106.85,106.89,803500.0,79.7578,79.7951,79.7503,79.7802,803500.0
2009-09-16 12:45:00,106.9,106.98,106.79,106.96,1958800.0,79.7876,79.8474,79.7055,79.8324,1958800.0
2009-09-16 12:50:00,106.97,106.97,106.85,106.85,1137200.0,79.8399,79.8399,79.7503,79.7503,1137200.0
2009-09-16 12:55:00,106.86,106.86,106.75,106.79,1308400.0,79.7578,79.7578,79.6757,79.7055,1308400.0
2009-09-16 13:00:00,106.79,106.95,106.78,106.94,1555400.0,79.7055,79.825,79.6981,79.8175,1555400.0
2009-09-16 13:05:00,106.94,106.95,106.88,106.91,744500.0,79.8175,79.825,79.7727,79.7951,744500.0
2009-09-16 13:10:00,106.91,106.96,106.85,106.95,974500.0,79.7951,79.8324,79.7503,79.825,974500.0
2009-09-16 13:15:00,106.95,107.12,106.94,107.11,4025900.0,79.825,79.9518,79.8175,79.9444,4025900.0
2009-09-16 13:20:00,107.12,107.22,107.11,107.17,2545900.0,79.9518,80.0265,79.9444,79.9892,2545900.0
2009-09-16 13:25:00,107.16,107.24,107.16,107.2,1973700.0,79.9817,80.0414,79.9817,80.0116,1973700.0
2009-09-16 13:30:00,107.2,107.27,107.13,107.14,2069800.0,80.0116,80.0638,79.9593,79.9668,2069800.0
2009-09-16 13:35:00,107.14,107.15,107.04,107.06,2181700.0,79.9668,79.9742,79.8921,79.9071,2181700.0
2009-09-16 13:40:00,107.07,107.19,107.05,107.17,1036400.0,79.9145,80.0041,79.8996,79.9892,1036400.0
2009-09-16 13:45:00,107.17,107.19,107.07,107.07,1658300.0,79.9892,80.0041,79.9145,79.9145,1658300.0
2009-09-16 13:50:00,107.07,107.1,107.06,107.1,1402200.0,79.9145,79.9369,79.9071,79.9369,1402200.0
2009-09-16 13:55:00,107.1,107.15,107.07,107.12,1349200.0,79.9369,79.9742,79.9145,79.9518,1349200.0
2009-09-16 14:00:00,107.12,107.24,107.11,107.23,2622300.0,79.9518,80.0414,79.9444,80.0339,2622300.0
2009-09-16 14:05:00,107.24,107.24,107.14,107.17,2089400.0,80.0414,80.0414,79.9668,79.9892,2089400.0
2009-09-16 14:10:00,107.17,107.24,107.14,107.22,2098600.0,79.9892,80.0414,79.9668,80.0265,2098600.0
2009-09-16 14:15:00,107.21,107.31,107.18,107.18,1970100.0,80.019,80.0937,79.9966,79.9966,1970100.0
2009-09-16 14:20:00,107.18,107.25,107.18,107.25,1005100.0,79.9966,80.0489,79.9966,80.0489,1005100.0
2009-09-16 14:25:00,107.25,107.25,107.1,107.14,2184200.0,80.0489,80.0489,79.9369,79.9668,2184200.0
2009-09-16 14:30:00,107.14,107.17,107.09,107.13,1799400.0,79.9668,79.9892,79.9295,79.9593,1799400.0
2009-09-16 14:35:00,107.13,107.16,107.06,107.15,1751600.0,79.9593,79.9817,79.9071,79.9742,1751600.0
2009-09-16 14:40:00,107.14,107.21,107.1,107.11,1912800.0,79.9668,80.019,79.9369,79.9444,1912800.0
2009-09-16 14:45:00,107.1,107.15,107.01,107.11,2879300.0,79.9369,79.9742,79.8697,79.9444,2879300.0
2009-09-16 14:50:00,107.1,107.2,107.1,107.15,2210900.0,79.9369,80.0116,79.9369,79.9742,2210900.0
2009-09-16 14:55:00,107.15,107.15,106.97,106.98,2655100.0,79.9742,79.9742,79.8399,79.8474,2655100.0
2009-09-16 15:00:00,106.98,107.04,106.91,107.04,4122300.0,79.8474,79.8921,79.7951,79.8921,4122300.0
2009-09-16 15:05:00,107.04,107.05,106.97,106.99,2243600.0,79.8921,79.8996,79.8399,79.8548,2243600.0
2009-09-16 15:10:00,106.99,107.07,106.93,107.04,2854200.0,79.8548,79.9145,79.81,79.8921,2854200.0
2009-09-16 15:15:00,107.04,107.11,107.03,107.09,1361100.0,79.8921,79.9444,79.8847,79.9295,1361100.0
2009-09-16 15:20:00,107.09,107.18,107.07,107.17,2193000.0,79.9295,79.9966,79.9145,79.9892,2193000.0
2009-09-16 15:25:00,107.17,107.18,107.09,107.16,1378300.0,79.9892,79.9966,79.9295,79.9817,1378300.0
2009-09-16 15:30:00,107.17,107.22,107.04,107.14,2735500.0,79.9892,80.0265,79.8921,79.9668,2735500.0
2009-09-16 15:35:00,107.14,107.19,107.12,107.16,1947800.0,79.9668,80.0041,79.9518,79.9817,1947800.0
2009-09-16 15:40:00,107.17,107.22,107.13,107.2,3018100.0,79.9892,80.0265,79.9593,80.0116,3018100.0
2009-09-16 15:45:00,107.21,107.32,107.19,107.25,4371400.0,80.019,80.1011,80.0041,80.0489,4371400.0
2009-09-16 15:50:00,107.25,107.31,107.15,107.22,3672000.0,80.0489,80.0937,79.9742,80.0265,3672000.0
2009-09-16 15:55:00,107.22,107.34,107.2,107.31,5191000.0,80.0265,80.1161,80.0116,80.0937,5191000.0
2009-09-17 09:30:00,107.17,107.33,107.16,107.26,4949700.0,79.9892,80.1086,79.9817,80.0563,4949700.0
2009-09-17 09:35:00,107.26,107.44,107.26,107.36,3207200.0,80.0563,80.1907,80.0563,80.131,3207200.0
2009-09-17 09:40:00,107.36,107.4,107.18,107.21,3300200.0,80.131,80.1608,79.9966,80.019,3300200.0
2009-09-17 09:45:00,107.22,107.49,107.22,107.39,3323600.0,80.0265,80.228,80.0265,80.1534,3323600.0
2009-09-17 09:50:00,107.4,107.69,107.39,107.68,4496800.0,80.1608,80.3773,80.1534,80.3698,4496800.0
2009-09-17 09:55:00,107.68,107.86,107.62,107.85,3486400.0,80.3698,80.5042,80.325,80.4967,3486400.0
2009-09-17 10:00:00,107.85,108.06,107.57,107.63,7323900.0,80.4967,80.6534,80.2877,80.3325,7323900.0
2009-09-17 10:05:00,107.63,107.9,107.54,107.77,3505100.0,80.3325,80.534,80.2653,80.437,3505100.0
2009-09-17 10:10:00,107.78,107.83,107.66,107.8,2573400.0,80.4445,80.4818,80.3549,80.4594,2573400.0
2009-09-17 10:15:00,107.8,107.82,107.56,107.57,3871200.0,80.4594,80.4743,80.2803,80.2877,3871200.0
2009-09-17 10:20:00,107.57,107.62,107.34,107.37,4480300.0,80.2877,80.325,80.1161,80.1384,4480300.0
2009-09-17 10:25:00,107.36,107.38,107.2,107.3,3751900.0,80.131,80.1459,80.0116,80.0862,3751900.0
2009-09-17 10:30:00,107.3,107.45,107.29,107.4,3780500.0,80.0862,80.1982,80.0787,80.1608,3780500.0
2009-09-17 10:35:00,107.41,107.53,107.39,107.45,2728600.0,80.1683,80.2579,80.1534,80.1982,2728600.0
2009-09-17 10:40:00,107.45,107.54,107.43,107.47,1980700.0,80.1982,80.2653,80.1832,80.2131,1980700.0
2009-09-17 10:45:00,107.47,107.62,107.45,107.58,2002600.0,80.2131,80.325,80.1982,80.2952,2002600.0
2009-09-17 10:50:00,107.57,107.73,107.57,107.65,2893500.0,80.2877,80.4071,80.2877,80.3474,2893500.0
2009-09-17 10:55:00,107.66,107.66,107.56,107.62,1238700.0,80.3549,80.3549,80.2803,80.325,1238700.0
2009-09-17 11:00:00,107.63,107.7,107.57,107.59,2759000.0,80.3325,80.3847,80.2877,80.3026,2759000.0
2009-09-17 11:05:00,107.6,107.63,107.48,107.5,1549000.0,80.3101,80.3325,80.2205,80.2355,1549000.0
2009-09-17 11:10:00,107.5,107.59,107.49,107.57,1123600.0,80.2355,80.3026,80.228,80.2877,1123600.0
2009-09-17 11:15:00,107.57,107.62,107.53,107.58,1061100.0,80.2877,80.325,80.2579,80.2952,1061100.0
2009-09-17 11:20:00,107.58,107.67,107.58,107.63,1717200.0,80.2952,80.3624,80.2952,80.3325,1717200.0
2009-09-17 11:25:00,107.63,107.84,107.63,107.77,2532200.0,80.3325,80.4892,80.3325,80.437,2532200.0
2009-09-17 11:30:00,107.77,107.78,107.66,107.68,1249500.0,80.437,80.4445,80.3549,80.3698,1249500.0
2009-09-17 11:35:00,107.68,107.7,107.52,107.53,2209100.0,80.3698,80.3847,80.2504,80.2579,2209100.0
2009-09-17 11:40:00,107.53,107.61,107.5,107.58,1398300.0,80.2579,80.3176,80.2355,80.2952,1398300.0
2009-09-17 11:45:00,107.58,107.61,107.45,107.45,1463000.0,80.2952,80.3176,80.1982,80.1982,1463000.0
2009-09-17 11:50:00,107.45,107.45,107.26,107.31,3530700.0,80.1982,80.1982,80.0563,80.0937,3530700.0
2009-09-17 11:55:00,107.31,107.41,107.25,107.38,2083300.0,80.0937,80.1683,80.0489,80.1459,2083300.0
2009-09-17 12:00:00,107.38,107.43,107.28,107.28,1205200.0,80.1459,80.1832,80.0713,80.0713,1205200.0
2009-09-17 12:05:00,107.28,107.39,107.26,107.31,2730400.0,80.0713,80.1534,80.0563,80.0937,2730400.0
2009-09-17 12:10:00,107.31,107.32,107.05,107.11,4494200.0,80.0937,80.1011,79.8996,79.9444,4494200.0
2009-09-17 12:15:00,107.11,107.22,107.0,107.0,2726800.0,79.9444,80.0265,79.8623,79.8623,2726800.0
2009-09-17 12:20:00,107.01,107.35,106.91,107.06,2133400.0,79.8697,80.1235,79.7951,79.9071,2133400.0
2009-09-17 12:25:00,107.06,107.19,107.03,107.18,1400800.0,79.9071,80.0041,79.8847,79.9966,1400800.0
2009-09-17 12:30:00,107.18,107.56,107.15,107.2,1218900.0,79.9966,80.2803,79.9742,80.0116,1218900.0
2009-09-17 12:35:00,107.2,107.21,107.1,107.12,1198400.0,80.0116,80.019,79.9369,79.9518,1198400.0
2009-09-17 12:40:00,107.12,107.13,106.98,107.01,1912600.0,79.9518,79.9593,79.8474,79.8697,1912600.0
2009-09-17 12:45:00,107.01,107.01,106.7,106.81,3792800.0,79.8697,79.8697,79.6384,79.7205,3792800.0
2009-09-17 12:50:00,106.81,106.92,106.79,106.9,2054300.0,79.7205,79.8026,79.7055,79.7876,2054300.0
2009-09-17 12:55:00,106.9,106.94,106.69,106.72,1746600.0,79.7876,79.8175,79.6309,79.6533,1746600.0
2009-09-17 13:00:00,106.72,106.85,106.69,106.74,1510900.0,79.6533,79.7503,79.6309,79.6682,1510900.0
2009-09-17 13:05:00,106.74,106.83,106.72,106.82,1744500.0,79.6682,79.7354,79.6533,79.7279,1744500.0
2009-09-17 13:10:00,106.83,106.95,106.81,106.83,2636900.0,79.7354,79.825,79.7205,79.7354,2636900.0
2009-09-17 13:15:00,106.82,106.85,106.78,106.82,1151800.0,79.7279,79.7503,79.6981,79.7279,1151800.0
2009-09-17 13:20:00,106.82,106.85,106.71,106.74,2331700.0,79.7279,79.7503,79.6458,79.6682,2331700.0
2009-09-17 13:25:00,106.74,106.78,106.57,106.69,2179800.0,79.6682,79.6981,79.5413,79.6309,2179800.0
2009-09-17 13:30:00,106.7,106.84,106.64,106.81,2191100.0,79.6384,79.7429,79.5936,79.7205,2191100.0
2009-09-17 13:35:00,106.81,106.82,106.73,106.8,859200.0,79.7205,79.7279,79.6608,79.713,859200.0
2009-09-17 13:40:00,106.79,106.91,106.69,106.83,2024900.0,79.7055,79.7951,79.6309,79.7354,2024900.0
2009-09-17 13:45:00,106.84,106.95,106.8,106.93,1782700.0,79.7429,79.825,79.713,79.81,1782700.0
2009-09-17 13:50:00,106.93,107.02,106.8,106.96,2015300.0,79.81,79.8772,79.713,79.8324,2015300.0
2009-09-17 13:55:00,106.96,107.11,106.95,107.06,1463600.0,79.8324,79.9444,79.825,79.9071,1463600.0
2009-09-17 14:00:00,107.06,107.11,106.97,107.1,2033200.0,79.9071,79.9444,79.8399,79.9369,2033200.0
2009-09-17 14:05:00,107.11,107.11,107.0,107.03,1183900.0,79.9444,79.9444,79.8623,79.8847,1183900.0
2009-09-17 14:10:00,107.03,107.08,106.96,107.05,1229700.0,79.8847,79.922,79.8324,79.8996,1229700.0
2009-09-17 14:15:00,107.05,107.08,106.96,106.97,1019700.0,79.8996,79.922,79.8324,79.8399,1019700.0
2009-09-17 14:20:00,106.98,107.04,106.95,106.95,603600.0,79.8474,79.8921,79.825,79.825,603600.0
2009-09-17 14:25:00,106.96,107.05,106.93,107.02,1138600.0,79.8324,79.8996,79.81,79.8772,1138600.0
2009-09-17 14:30:00,107.01,107.13,107.0,107.07,1383500.0,79.8697,79.9593,79.8623,79.9145,1383500.0
2009-09-17 14:35:00,107.07,107.1,107.05,107.05,614800.0,79.9145,79.9369,79.8996,79.8996,614800.0
2009-09-17 14:40:00,107.05,107.21,107.0,107.18,1413500.0,79.8996,80.019,79.8623,79.9966,1413500.0
2009-09-17 14:45:00,107.19,107.3,107.1,107.3,2031500.0,80.0041,80.0862,79.9369,80.0862,2031500.0
2009-09-17 14:50:00,107.29,107.35,107.23,107.29,2289200.0,80.0787,80.1235,80.0339,80.0787,2289200.0
2009-09-17 14:55:00,107.29,107.29,107.19,107.22,1585800.0,80.0787,80.0787,80.0041,80.0265,1585800.0
2009-09-17 15:00:00,107.23,107.25,107.15,107.22,1582600.0,80.0339,80.0489,79.9742,80.0265,1582600.0
2009-09-17 15:05:00,107.22,107.24,107.15,107.22,1456600.0,80.0265,80.0414,79.9742,80.0265,1456600.0
2009-09-17 15:10:00,107.22,107.25,107.2,107.2,815800.0,80.0265,80.0489,80.0116,80.0116,815800.0
2009-09-17 15:15:00,107.21,107.24,107.12,107.18,1458700.0,80.019,80.0414,79.9518,79.9966,1458700.0
2009-09-17 15:20:00,107.18,107.4,107.14,107.33,3488500.0,79.9966,80.1608,79.9668,80.1086,3488500.0
2009-09-17 15:25:00,107.33,107.39,107.23,107.31,1289300.0,80.1086,80.1534,80.0339,80.0937,1289300.0
2009-09-17 15:30:00,107.31,107.31,107.18,107.23,1175700.0,80.0937,80.0937,79.9966,80.0339,1175700.0
2009-09-17 15:35:00,107.18,107.26,107.16,107.24,1378900.0,79.9966,80.0563,79.9817,80.0414,1378900.0
2009-09-17 15:40:00,107.23,107.23,107.01,107.09,2607900.0,80.0339,80.0339,79.8697,79.9295,2607900.0
2009-09-17 15:45:00,107.08,107.11,106.95,106.96,2616200.0,79.922,79.9444,79.825,79.8324,2616200.0
2009-09-17 15:50:00,106.96,107.03,106.88,106.9,2643700.0,79.8324,79.8847,79.7727,79.7876,2643700.0
2009-09-17 15:55:00,106.9,107.15,106.89,107.15,5934400.0,79.7876,79.9742,79.7802,79.9742,5934400.0
2009-09-18 09:30:00,107.15,107.16,106.96,107.07,5167200.0,80.3552,80.3627,80.2127,80.2952,5167200.0
2009-09-18 09:35:00,107.07,107.14,106.91,106.92,4769400.0,80.2952,80.3477,80.1752,80.1827,4769400.0
2009-09-18 09:40:00,106.91,107.0,106.76,107.0,3917800.0,80.1752,80.2427,80.0627,80.2427,3917800.0
2009-09-18 09:45:00,106.99,107.06,106.89,106.9,2479500.0,80.2352,80.2877,80.1602,80.1677,2479500.0
2009-09-18 09:50:00,106.9,106.97,106.75,106.8,2674500.0,80.1677,80.2202,80.0552,80.0927,2674500.0
2009-09-18 09:55:00,106.8,106.84,106.66,106.74,2472700.0,80.0927,80.1227,79.9877,80.0477,2472700.0
2009-09-18 10:00:00,106.74,106.77,106.62,106.76,2346100.0,80.0477,80.0702,79.9577,80.0627,2346100.0
2009-09-18 10:05:00,106.75,106.75,106.46,106.57,4235000.0,80.0552,80.0552,79.8377,79.9202,4235000.0
2009-09-18 10:10:00,106.58,106.69,106.5,106.58,3383400.0,79.9277,80.0102,79.8677,79.9277,3383400.0
2009-09-18 10:15:00,106.58,106.65,106.5,106.55,3160500.0,79.9277,79.9802,79.8677,79.9052,3160500.0
2009-09-18 10:20:00,106.54,106.64,106.54,106.62,1985900.0,79.8977,79.9727,79.8977,79.9577,1985900.0
2009-09-18 10:25:00,106.62,106.65,106.51,106.6,2039000.0,79.9577,79.9802,79.8752,79.9427,2039000.0
2009-09-18 10:30:00,106.59,106.87,106.54,106.86,2449500.0,79.9352,80.1452,79.8977,80.1377,2449500.0
2009-09-18 10:35:00,106.86,106.9,106.76,106.76,1897900.0,80.1377,80.1677,80.0627,80.0627,1897900.0
2009-09-18 10:40:00,106.77,106.85,106.76,106.82,959200.0,80.0702,80.1302,80.0627,80.1077,959200.0
2009-09-18 10:45:00,106.83,106.83,106.58,106.66,2816400.0,80.1152,80.1152,79.9277,79.9877,2816400.0
2009-09-18 10:50:00,106.66,106.76,106.61,106.75,1254100.0,79.9877,80.0627,79.9502,80.0552,1254100.0
2009-09-18 10:55:00,106.76,106.84,106.64,106.76,4211100.0,80.0627,80.1227,79.9727,80.0627,4211100.0
2009-09-18 11:00:00,106.76,106.82,106.67,106.7,1290600.0,80.0627,80.1077,79.9952,80.0177,1290600.0
2009-09-18 11:05:00,106.71,106.74,106.65,106.71,912700.0,80.0252,80.0477,79.9802,80.0252,912700.0
2009-09-18 11:10:00,106.72,106.82,106.71,106.74,1598400.0,80.0327,80.1077,80.0252,80.0477,1598400.0
2009-09-18 11:15:00,106.74,106.77,106.61,106.71,1701600.0,80.0477,80.0702,79.9502,80.0252,1701600.0
2009-09-18 11:20:00,106.71,106.78,106.69,106.73,842700.0,80.0252,80.0777,80.0102,80.0402,842700.0
2009-09-18 11:25:00,106.73,106.76,106.6,106.6,1519000.0,80.0402,80.0627,79.9427,79.9427,1519000.0
2009-09-18 11:30:00,106.6,106.67,106.52,106.54,2626500.0,79.9427,79.9952,79.8827,79.8977,2626500.0
2009-09-18 11:35:00,106.54,106.61,106.51,106.58,1418400.0,79.8977,79.9502,79.8752,79.9277,1418400.0
2009-09-18 11:40:00,106.58,106.72,106.56,106.63,2072500.0,79.9277,80.0327,79.9127,79.9652,2072500.0
2009-09-18 11:45:00,106.63,106.67,106.6,106.64,684100.0,79.9652,79.9952,79.9427,79.9727,684100.0
2009-09-18 11:50:00,106.63,106.65,106.56,106.61,963000.0,79.9652,79.9802,79.9127,79.9502,963000.0
2009-09-18 11:55:00,106.6,106.67,106.5,106.5,1194100.0,79.9427,79.9952,79.8677,79.8677,1194100.0
2009-09-18 12:00:00,106.49,106.61,106.38,106.47,2783100.0,79.8602,79.9502,79.7777,79.8452,2783100.0
2009-09-18 12:05:00,106.47,106.5,106.36,106.48,1888700.0,79.8452,79.8677,79.7627,79.8527,1888700.0
2009-09-18 12:10:00,106.48,106.62,106.47,106.54,1581000.0,79.8527,79.9577,79.8452,79.8977,1581000.0
2009-09-18 12:15:00,106.55,106.65,106.54,106.62,893700.0,79.9052,79.9802,79.8977,79.9577,893700.0
2009-09-18 12:20:00,106.62,106.63,106.56,106.59,657500.0,79.9577,79.9652,79.9127,79.9352,657500.0
2009-09-18 12:25:00,106.59,106.61,106.52,106.56,593800.0,79.9352,79.9502,79.8827,79.9127,593800.0
2009-09-18 12:30:00,106.56,106.71,106.54,106.69,1854200.0,79.9127,80.0252,79.8977,80.0102,1854200.0
2009-09-18 12:35:00,106.69,106.75,106.67,106.74,736800.0,80.0102,80.0552,79.9952,80.0477,736800.0
2009-09-18 12:40:00,106.75,106.81,106.6,106.73,1062400.0,80.0552,80.1002,79.9427,80.0402,1062400.0
2009-09-18 12:45:00,106.72,106.77,106.69,106.7,516100.0,80.0327,80.0702,80.0102,80.0177,516100.0
2009-09-18 12:50:00,106.7,106.74,106.68,106.73,421900.0,80.0177,80.0477,80.0027,80.0402,421900.0
2009-09-18 12:55:00,106.73,106.89,106.72,106.87,1669200.0,80.0402,80.1602,80.0327,80.1452,1669200.0
2009-09-18 13:00:00,106.87,106.91,106.84,106.9,963900.0,80.1452,80.1752,80.1227,80.1677,963900.0
2009-09-18 13:05:00,106.9,106.92,106.89,106.91,644400.0,80.1677,80.1827,80.1602,80.1752,644400.0
2009-09-18 13:10:00,106.9,106.95,106.9,106.9,813900.0,80.1677,80.2052,80.1677,80.1677,813900.0
2009-09-18 13:15:00,106.91,106.91,106.59,106.83,1548000.0,80.1752,80.1752,79.9352,80.1152,1548000.0
2009-09-18 13:20:00,106.83,106.88,106.81,106.86,784800.0,80.1152,80.1527,80.1002,80.1377,784800.0
2009-09-18 13:25:00,106.86,106.92,106.85,106.91,505100.0,80.1377,80.1827,80.1302,80.1752,505100.0
2009-09-18 13:30:00,106.91,106.92,106.86,106.87,883800.0,80.1752,80.1827,80.1377,80.1452,883800.0
2009-09-18 13:35:00,106.88,106.89,106.84,106.85,581300.0,80.1527,80.1602,80.1227,80.1302,581300.0
2009-09-18 13:40:00,106.85,106.89,106.85,106.88,376200.0,80.1302,80.1602,80.1302,80.1527,376200.0
2009-09-18 13:45:00,106.89,107.1,106.88,107.05,2533700.0,80.1602,80.3177,80.1527,80.2802,2533700.0
2009-09-18 13:50:00,107.04,107.05,106.99,107.0,959400.0,80.2727,80.2802,80.2352,80.2427,959400.0
2009-09-18 13:55:00,107.01,107.05,106.99,107.0,776200.0,80.2502,80.2802,80.2352,80.2427,776200.0
2009-09-18 14:00:00,107.0,107.03,106.98,107.01,845400.0,80.2427,80.2652,80.2277,80.2502,845400.0
2009-09-18 14:05:00,107.02,107.05,106.99,107.01,624000.0,80.2577,80.2802,80.2352,80.2502,624000.0
2009-09-18 14:10:00,107.0,107.07,106.98,107.06,986300.0,80.2427,80.2952,80.2277,80.2877,986300.0
2009-09-18 14:15:00,107.06,107.1,106.99,107.01,1329600.0,80.2877,80.3177,80.2352,80.2502,1329600.0
2009-09-18 14:20:00,107.0,107.1,106.99,107.02,779800.0,80.2427,80.3177,80.2352,80.2577,779800.0
2009-09-18 14:25:00,107.02,107.06,106.97,106.98,984600.0,80.2577,80.2877,80.2202,80.2277,984600.0
2009-09-18 14:30:00,106.98,106.98,106.84,106.9,1759500.0,80.2277,80.2277,80.1227,80.1677,1759500.0
2009-09-18 14:35:00,106.9,106.93,106.86,106.88,662000.0,80.1677,80.1902,80.1377,80.1527,662000.0
2009-09-18 14:40:00,106.87,106.91,106.85,106.91,526500.0,80.1452,80.1752,80.1302,80.1752,526500.0
2009-09-18 14:45:00,106.9,106.98,106.9,106.97,614500.0,80.1677,80.2277,80.1677,80.2202,614500.0
2009-09-18 14:50:00,106.98,107.04,106.94,106.95,800700.0,80.2277,80.2727,80.1977,80.2052,800700.0
2009-09-18 14:55:00,106.94,106.96,106.87,106.88,579300.0,80.1977,80.2127,80.1452,80.1527,579300.0
2009-09-18 15:00:00,106.88,106.97,106.87,106.96,953500.0,80.1527,80.2202,80.1452,80.2127,953500.0
2009-09-18 15:05:00,106.97,107.01,106.93,106.94,1239000.0,80.2202,80.2502,80.1902,80.1977,1239000.0
2009-09-18 15:10:00,106.93,107.04,106.93,106.99,1087500.0,80.1902,80.2727,80.1902,80.2352,1087500.0
2009-09-18 15:15:00,106.98,106.99,106.94,106.96,611700.0,80.2277,80.2352,80.1977,80.2127,611700.0
2009-09-18 15:20:00,106.97,107.07,106.94,107.06,1022300.0,80.2202,80.2952,80.1977,80.2877,1022300.0
2009-09-18 15:25:00,107.07,107.15,107.06,107.08,1660800.0,80.2952,80.3552,80.2877,80.3027,1660800.0
2009-09-18 15:30:00,107.07,107.1,106.99,107.04,1823800.0,80.2952,80.3177,80.2352,80.2727,1823800.0
2009-09-18 15:35:00,107.04,107.06,106.96,106.97,1240000.0,80.2727,80.2877,80.2127,80.2202,1240000.0
2009-09-18 15:40:00,106.96,107.0,106.88,106.89,3043700.0,80.2127,80.2427,80.1527,80.1602,3043700.0
2009-09-18 15:45:00,106.89,106.94,106.85,106.9,2040500.0,80.1602,80.1977,80.1302,80.1677,2040500.0
2009-09-18 15:50:00,106.91,106.94,106.76,106.76,3774900.0,80.1752,80.1977,80.0627,80.0627,3774900.0
2009-09-18 15:55:00,106.76,106.85,106.71,106.73,5203600.0,80.0627,80.1302,80.0252,80.0402,5203600.0
2009-09-21 09:30:00,105.89,105.98,105.81,105.84,3478100.0,79.4103,79.4778,79.3503,79.3728,3478100.0
2009-09-21 09:35:00,105.84,105.93,105.76,105.89,2788200.0,79.3728,79.4403,79.3128,79.4103,2788200.0
2009-09-21 09:40:00,105.88,106.18,105.88,106.17,2410200.0,79.4028,79.6277,79.4028,79.6202,2410200.0
2009-09-21 09:45:00,106.18,106.25,106.06,106.13,4103100.0,79.6277,79.6802,79.5377,79.5902,4103100.0
2009-09-21 09:50:00,106.12,106.16,105.88,106.02,2768700.0,79.5827,79.6127,79.4028,79.5078,2768700.0
2009-09-21 09:55:00,106.02,106.02,105.67,105.82,3627100.0,79.5078,79.5078,79.2453,79.3578,3627100.0
2009-09-21 10:00:00,105.83,105.95,105.66,105.88,2951900.0,79.3653,79.4553,79.2378,79.4028,2951900.0
2009-09-21 10:05:00,105.89,107.0,105.73,105.81,1661900.0,79.4103,80.2427,79.2903,79.3503,1661900.0
2009-09-21 10:10:00,105.82,105.85,105.72,105.83,2041300.0,79.3578,79.3803,79.2828,79.3653,2041300.0
2009-09-21 10:15:00,105.83,105.95,105.8,105.86,2831100.0,79.3653,79.4553,79.3428,79.3878,2831100.0
2009-09-21 10:20:00,105.86,106.09,105.85,106.06,2768700.0,79.3878,79.5602,79.3803,79.5377,2768700.0
2009-09-21 10:25:00,106.07,106.18,106.01,106.06,1679700.0,79.5452,79.6277,79.5003,79.5377,1679700.0
2009-09-21 10:30:00,106.06,106.09,105.9,105.92,1582600.0,79.5377,79.5602,79.4178,79.4328,1582600.0
2009-09-21 10:35:00,105.93,105.95,105.78,105.85,1541100.0,79.4403,79.4553,79.3278,79.3803,1541100.0
2009-09-21 10:40:00,105.85,105.99,105.8,105.88,1342100.0,79.3803,79.4853,79.3428,79.4028,1342100.0
2009-09-21 10:45:00,105.89,106.04,105.87,106.03,1494400.0,79.4103,79.5227,79.3953,79.5152,1494400.0
2009-09-21 10:50:00,106.04,106.12,105.94,105.99,1909300.0,79.5227,79.5827,79.4478,79.4853,1909300.0
2009-09-21 10:55:00,105.98,106.07,105.92,106.05,935600.0,79.4778,79.5452,79.4328,79.5302,935600.0
2009-09-21 11:00:00,106.04,106.1,106.01,106.07,1085400.0,79.5227,79.5677,79.5003,79.5452,1085400.0
2009-09-21 11:05:00,106.06,106.33,106.02,106.32,1586200.0,79.5377,79.7402,79.5078,79.7327,1586200.0
2009-09-21 11:10:00,106.33,106.39,106.28,106.3,1722100.0,79.7402,79.7852,79.7027,79.7177,1722100.0
2009-09-21 11:15:00,106.3,106.47,106.28,106.4,1416700.0,79.7177,79.8452,79.7027,79.7927,1416700.0
2009-09-21 11:20:00,106.4,106.47,106.36,106.37,1866000.0,79.7927,79.8452,79.7627,79.7702,1866000.0
2009-09-21 11:25:00,106.38,106.51,106.36,106.38,1493400.0,79.7777,79.8752,79.7627,79.7777,1493400.0
2009-09-21 11:30:00,106.38,106.51,106.37,106.45,2061400.0,79.7777,79.8752,79.7702,79.8302,2061400.0
2009-09-21 11:35:00,106.45,106.61,106.44,106.58,2510500.0,79.8302,79.9502,79.8227,79.9277,2510500.0
2009-09-21 11:40:00,106.57,106.58,106.49,106.5,1258900.0,79.9202,79.9277,79.8602,79.8677,1258900.0
2009-09-21 11:45:00,106.5,106.54,106.42,106.44,971500.0,79.8677,79.8977,79.8077,79.8227,971500.0
2009-09-21 11:50:00,106.44,106.45,106.39,106.44,989800.0,79.8227,79.8302,79.7852,79.8227,989800.0
2009-09-21 11:55:00,106.43,106.5,106.43,106.47,696800.0,79.8152,79.8677,79.8152,79.8452,696800.0
2009-09-21 12:00:00,106.46,106.5,106.44,106.47,556800.0,79.8377,79.8677,79.8227,79.8452,556800.0
2009-09-21 12:05:00,106.47,106.47,106.4,106.43,489200.0,79.8452,79.8452,79.7927,79.8152,489200.0
2009-09-21 12:10:00,106.44,106.49,106.41,106.46,459000.0,79.8227,79.8602,79.8002,79.8377,459000.0
2009-09-21 12:15:00,106.46,106.47,106.32,106.33,808300.0,79.8377,79.8452,79.7327,79.7402,808300.0
2009-09-21 12:20:00,106.34,106.39,106.32,106.36,591500.0,79.7477,79.7852,79.7327,79.7627,591500.0
2009-09-21 12:25:00,106.36,106.43,106.33,106.37,732800.0,79.7627,79.8152,79.7402,79.7702,732800.0
2009-09-21 12:30:00,106.37,106.41,106.35,106.39,494600.0,79.7702,79.8002,79.7552,79.7852,494600.0
2009-09-21 12:35:00,106.39,106.45,106.39,106.45,357100.0,79.7852,79.8302,79.7852,79.8302,357100.0
2009-09-21 12:40:00,106.45,106.54,106.39,106.41,988700.0,79.8302,79.8977,79.7852,79.8002,988700.0
2009-09-21 12:45:00,106.4,106.45,106.32,106.32,948900.0,79.7927,79.8302,79.7327,79.7327,948900.0
2009-09-21 12:50:00,106.32,106.35,106.26,106.32,845200.0,79.7327,79.7552,79.6877,79.7327,845200.0
2009-09-21 12:55:00,106.32,106.33,106.25,106.31,563600.0,79.7327,79.7402,79.6802,79.7252,563600.0
2009-09-21 13:00:00,106.31,106.32,106.28,106.29,471100.0,79.7252,79.7327,79.7027,79.7102,471100.0
2009-09-21 13:05:00,106.29,106.3,106.18,106.18,1136200.0,79.7102,79.7177,79.6277,79.6277,1136200.0
2009-09-21 13:10:00,106.2,106.25,106.19,106.23,573900.0,79.6427,79.6802,79.6352,79.6652,573900.0
2009-09-21 13:15:00,106.23,106.27,106.21,106.26,432900.0,79.6652,79.6952,79.6502,79.6877,432900.0
2009-09-21 13:20:00,106.25,106.33,106.25,106.32,597000.0,79.6802,79.7402,79.6802,79.7327,597000.0
2009-09-21 13:25:00,106.32,106.38,106.3,106.38,1000800.0,79.7327,79.7777,79.7177,79.7777,1000800.0
2009-09-21 13:30:00,106.38,106.39,106.34,106.38,579900.0,79.7777,79.7852,79.7477,79.7777,579900.0
2009-09-21 13:35:00,106.38,106.47,106.36,106.41,1673500.0,79.7777,79.8452,79.7627,79.8002,1673500.0
2009-09-21 13:40:00,106.41,106.43,106.39,106.41,660800.0,79.8002,79.8152,79.7852,79.8002,660800.0
2009-09-21 13:45:00,106.42,106.46,106.41,106.42,912700.0,79.8077,79.8377,79.8002,79.8077,912700.0
2009-09-21 13:50:00,106.42,106.44,106.37,106.39,776400.0,79.8077,79.8227,79.7702,79.7852,776400.0
2009-09-21 13:55:00,106.38,106.46,106.38,106.41,795200.0,79.7777,79.8377,79.7777,79.8002,795200.0
2009-09-21 14:00:00,106.41,106.51,106.41,106.49,677000.0,79.8002,79.8752,79.8002,79.8602,677000.0
2009-09-21 14:05:00,106.49,106.5,106.37,106.38,674800.0,79.8602,79.8677,79.7702,79.7777,674800.0
2009-09-21 14:10:00,106.38,106.38,106.27,106.3,1417100.0,79.7777,79.7777,79.6952,79.7177,1417100.0
2009-09-21 14:15:00,106.3,106.35,106.27,106.31,708500.0,79.7177,79.7552,79.6952,79.7252,708500.0
2009-09-21 14:20:00,106.3,106.34,106.29,106.31,561600.0,79.7177,79.7477,79.7102,79.7252,561600.0
2009-09-21 14:25:00,106.31,106.34,106.28,106.34,557800.0,79.7252,79.7477,79.7027,79.7477,557800.0
2009-09-21 14:30:00,106.34,106.43,106.33,106.41,1169600.0,79.7477,79.8152,79.7402,79.8002,1169600.0
2009-09-21 14:35:00,106.42,106.42,106.31,106.34,945300.0,79.8077,79.8077,79.7252,79.7477,945300.0
2009-09-21 14:40:00,106.33,106.39,106.31,106.35,887700.0,79.7402,79.7852,79.7252,79.7552,887700.0
2009-09-21 14:45:00,106.36,106.51,106.35,106.49,1133500.0,79.7627,79.8752,79.7552,79.8602,1133500.0
2009-09-21 14:50:00,106.5,106.54,106.46,106.51,1217800.0,79.8677,79.8977,79.8377,79.8752,1217800.0
2009-09-21 14:55:00,106.51,106.53,106.4,106.41,1218400.0,79.8752,79.8902,79.7927,79.8002,1218400.0
2009-09-21 15:00:00,106.42,106.45,106.37,106.45,894400.0,79.8077,79.8302,79.7702,79.8302,894400.0
2009-09-21 15:05:00,106.44,106.49,106.43,106.47,553700.0,79.8227,79.8602,79.8152,79.8452,553700.0
2009-09-21 15:10:00,106.46,106.47,106.41,106.44,522900.0,79.8377,79.8452,79.8002,79.8227,522900.0
2009-09-21 15:15:00,106.43,106.72,106.36,106.69,4071500.0,79.8152,80.0327,79.7627,80.0102,4071500.0
2009-09-21 15:20:00,106.7,106.71,106.61,106.65,2264200.0,80.0177,80.0252,79.9502,79.9802,2264200.0
2009-09-21 15:25:00,106.63,106.65,106.58,106.58,1203600.0,79.9652,79.9802,79.9277,79.9277,1203600.0
2009-09-21 15:30:00,106.58,106.59,106.3,106.31,3562700.0,79.9277,79.9352,79.7177,79.7252,3562700.0
2009-09-21 15:35:00,106.3,106.44,106.28,106.36,2210400.0,79.7177,79.8227,79.7027,79.7627,2210400.0
2009-09-21 15:40:00,106.36,106.44,106.36,106.39,958600.0,79.7627,79.8227,79.7627,79.7852,958600.0
2009-09-21 15:45:00,106.39,106.41,106.25,106.25,2212600.0,79.7852,79.8002,79.6802,79.6802,2212600.0
2009-09-21 15:50:00,106.25,106.34,106.19,106.32,2623200.0,79.6802,79.7477,79.6352,79.7327,2623200.0
2009-09-21 15:55:00,106.32,106.5,106.31,106.45,5141300.0,79.7327,79.8677,79.7252,79.8302,5141300.0
2009-09-22 09:30:00,107.08,107.08,106.94,106.97,3648200.0,80.3027,80.3027,80.1977,80.2202,3648200.0
2009-09-22 09:35:00,106.97,107.03,106.86,106.99,3756800.0,80.2202,80.2652,80.1377,80.2352,3756800.0
2009-09-22 09:40:00,107.0,107.11,106.91,106.92,3398800.0,80.2427,80.3252,80.1752,80.1827,3398800.0
2009-09-22 09:45:00,106.92,106.92,106.79,106.82,2998300.0,80.1827,80.1827,80.0852,80.1077,2998300.0
2009-09-22 09:50:00,106.82,106.95,106.78,106.95,2238500.0,80.1077,80.2052,80.0777,80.2052,2238500.0
2009-09-22 09:55:00,106.96,106.99,106.78,106.83,2745500.0,80.2127,80.2352,80.0777,80.1152,2745500.0
2009-09-22 10:00:00,106.83,106.84,106.61,106.72,3022600.0,80.1152,80.1227,79.9502,80.0327,3022600.0
2009-09-22 10:05:00,106.73,106.91,106.66,106.9,2518300.0,80.0402,80.1752,79.9877,80.1677,2518300.0
2009-09-22 10:10:00,106.9,107.03,106.89,107.02,2403900.0,80.1677,80.2652,80.1602,80.2577,2403900.0
2009-09-22 10:15:00,107.03,107.04,106.96,106.99,2293700.0,80.2652,80.2727,80.2127,80.2352,2293700.0
2009-09-22 10:20:00,106.98,107.01,106.93,106.96,1145200.0,80.2277,80.2502,80.1902,80.2127,1145200.0
2009-09-22 10:25:00,106.95,107.05,106.86,106.9,1652800.0,80.2052,80.2802,80.1377,80.1677,1652800.0
2009-09-22 10:30:00,106.9,106.91,106.63,106.69,2296600.0,80.1677,80.1752,79.9652,80.0102,2296600.0
2009-09-22 10:35:00,106.69,106.71,106.6,106.7,2047600.0,80.0102,80.0252,79.9427,80.0177,2047600.0
2009-09-22 10:40:00,106.7,106.84,106.69,106.84,1020700.0,80.0177,80.1227,80.0102,80.1227,1020700.0
2009-09-22 10:45:00,106.84,106.86,106.76,106.8,1048200.0,80.1227,80.1377,80.0627,80.0927,1048200.0
2009-09-22 10:50:00,106.8,106.84,106.76,106.84,702800.0,80.0927,80.1227,80.0627,80.1227,702800.0
2009-09-22 10:55:00,106.84,106.94,106.81,106.83,978000.0,80.1227,80.1977,80.1002,80.1152,978000.0
2009-09-22 11:00:00,106.83,106.92,106.83,106.9,723100.0,80.1152,80.1827,80.1152,80.1677,723100.0
2009-09-22 11:05:00,106.9,106.99,106.89,106.97,1026700.0,80.1677,80.2352,80.1602,80.2202,1026700.0
2009-09-22 11:10:00,106.97,107.08,106.96,107.06,1509400.0,80.2202,80.3027,80.2127,80.2877,1509400.0
2009-09-22 11:15:00,107.06,107.09,107.0,107.09,1061100.0,80.2877,80.3102,80.2427,80.3102,1061100.0
2009-09-22 11:20:00,107.08,107.11,107.01,107.04,923800.0,80.3027,80.3252,80.2502,80.2727,923800.0
2009-09-22 11:25:00,107.03,107.04,106.96,106.96,759400.0,80.2652,80.2727,80.2127,80.2127,759400.0
2009-09-22 11:30:00,106.96,107.05,106.94,106.99,1367900.0,80.2127,80.2802,80.1977,80.2352,1367900.0
2009-09-22 11:35:00,106.99,107.0,106.86,106.9,836100.0,80.2352,80.2427,80.1377,80.1677,836100.0
2009-09-22 11:40:00,106.91,106.98,106.9,106.94,348800.0,80.1752,80.2277,80.1677,80.1977,348800.0
2009-09-22 11:45:00,106.95,107.03,106.94,106.98,653700.0,80.2052,80.2652,80.1977,80.2277,653700.0
2009-09-22 11:50:00,106.99,107.03,106.98,107.02,449100.0,80.2352,80.2652,80.2277,80.2577,449100.0
2009-09-22 11:55:00,107.01,107.08,106.98,107.08,566600.0,80.2502,80.3027,80.2277,80.3027,566600.0
2009-09-22 12:00:00,107.07,107.26,107.07,107.19,2409900.0,80.2952,80.4377,80.2952,80.3852,2409900.0
2009-09-22 12:05:00,107.2,107.26,107.19,107.24,727000.0,80.3927,80.4377,80.3852,80.4227,727000.0
2009-09-22 12:10:00,107.24,107.34,107.23,107.31,1646400.0,80.4227,80.4977,80.4152,80.4752,1646400.0
2009-09-22 12:15:00,107.31,107.32,107.0,107.26,1710700.0,80.4752,80.4827,80.2427,80.4377,1710700.0
2009-09-22 12:20:00,107.26,107.32,107.21,107.25,969300.0,80.4377,80.4827,80.4002,80.4302,969300.0
2009-09-22 12:25:00,107.25,107.31,107.22,107.28,1063900.0,80.4302,80.4752,80.4077,80.4527,1063900.0
2009-09-22 12:30:00,107.28,107.35,107.28,107.34,677200.0,80.4527,80.5052,80.4527,80.4977,677200.0
2009-09-22 12:35:00,107.33,107.34,107.22,107.24,1254900.0,80.4902,80.4977,80.4077,80.4227,1254900.0
2009-09-22 12:40:00,107.24,107.25,107.2,107.22,823300.0,80.4227,80.4302,80.3927,80.4077,823300.0
2009-09-22 12:45:00,107.23,107.23,107.0,107.18,1096800.0,80.4152,80.4152,80.2427,80.3777,1096800.0
2009-09-22 12:50:00,107.18,107.23,107.17,107.19,1461600.0,80.3777,80.4152,80.3702,80.3852,1461600.0
2009-09-22 12:55:00,107.18,107.24,107.17,107.18,667000.0,80.3777,80.4227,80.3702,80.3777,667000.0
2009-09-22 13:00:00,107.18,107.28,107.18,107.24,1070900.0,80.3777,80.4527,80.3777,80.4227,1070900.0
2009-09-22 13:05:00,107.25,107.32,107.24,107.31,1331100.0,80.4302,80.4827,80.4227,80.4752,1331100.0
2009-09-22 13:10:00,107.31,107.37,107.1,107.14,3180900.0,80.4752,80.5202,80.3177,80.3477,3180900.0
2009-09-22 13:15:00,107.13,107.17,107.07,107.14,1421400.0,80.3402,80.3702,80.2952,80.3477,1421400.0
2009-09-22 13:20:00,107.15,107.18,106.99,107.06,2074400.0,80.3552,80.3777,80.2352,80.2877,2074400.0
2009-09-22 13:25:00,107.06,107.1,107.03,107.08,1032700.0,80.2877,80.3177,80.2652,80.3027,1032700.0
2009-09-22 13:30:00,107.09,107.12,107.05,107.11,679000.0,80.3102,80.3327,80.2802,80.3252,679000.0
2009-09-22 13:35:00,107.11,107.13,106.99,106.99,925800.0,80.3252,80.3402,80.2352,80.2352,925800.0
2009-09-22 13:40:00,106.99,107.05,106.96,107.04,1089100.0,80.2352,80.2802,80.2127,80.2727,1089100.0
2009-09-22 13:45:00,107.03,107.14,107.01,107.12,636300.0,80.2652,80.3477,80.2502,80.3327,636300.0
2009-09-22 13:50:00,107.12,107.18,107.08,107.1,701300.0,80.3327,80.3777,80.3027,80.3177,701300.0
2009-09-22 13:55:00,107.11,107.14,107.09,107.09,320800.0,80.3252,80.3477,80.3102,80.3102,320800.0
2009-09-22 14:00:00,107.1,107.2,107.09,107.15,471200.0,80.3177,80.3927,80.3102,80.3552,471200.0
2009-09-22 14:05:00,107.14,107.19,107.12,107.18,981600.0,80.3477,80.3852,80.3327,80.3777,981600.0
2009-09-22 14:10:00,107.18,107.2,107.09,107.13,541800.0,80.3777,80.3927,80.3102,80.3402,541800.0
2009-09-22 14:15:00,107.13,107.15,107.09,107.12,379300.0,80.3402,80.3552,80.3102,80.3327,379300.0
2009-09-22 14:20:00,107.12,107.16,107.03,107.14,732000.0,80.3327,80.3627,80.2652,80.3477,732000.0
2009-09-22 14:25:00,107.13,107.17,107.1,107.13,535300.0,80.3402,80.3702,80.3177,80.3402,535300.0
2009-09-22 14:30:00,107.14,107.2,107.05,107.08,2242500.0,80.3477,80.3927,80.2802,80.3027,2242500.0
2009-09-22 14:35:00,107.08,107.09,107.01,107.05,1772000.0,80.3027,80.3102,80.2502,80.2802,1772000.0
2009-09-22 14:40:00,107.05,107.2,107.04,107.17,1168800.0,80.2802,80.3927,80.2727,80.3702,1168800.0
2009-09-22 14:45:00,107.17,107.18,107.12,107.15,430800.0,80.3702,80.3777,80.3327,80.3552,430800.0
2009-09-22 14:50:00,107.16,107.22,107.14,107.19,1000000.0,80.3627,80.4077,80.3477,80.3852,1000000.0
2009-09-22 14:55:00,107.19,107.25,107.18,107.23,800000.0,80.3852,80.4302,80.3777,80.4152,800000.0
2009-09-22 15:00:00,107.23,107.25,107.11,107.13,1401300.0,80.4152,80.4302,80.3252,80.3402,1401300.0
2009-09-22 15:05:00,107.13,107.16,107.08,107.11,1351800.0,80.3402,80.3627,80.3027,80.3252,1351800.0
2009-09-22 15:10:00,107.12,107.12,107.0,107.03,2141000.0,80.3327,80.3327,80.2427,80.2652,2141000.0
2009-09-22 15:15:00,107.02,107.13,107.01,107.09,2408000.0,80.2577,80.3402,80.2502,80.3102,2408000.0
2009-09-22 15:20:00,107.1,107.23,107.08,107.22,1624600.0,80.3177,80.4152,80.3027,80.4077,1624600.0
2009-09-22 15:25:00,107.22,107.23,107.14,107.19,1009600.0,80.4077,80.4152,80.3477,80.3852,1009600.0
2009-09-22 15:30:00,107.2,107.23,107.12,107.12,679500.0,80.3927,80.4152,80.3327,80.3327,679500.0
2009-09-22 15:35:00,107.12,107.18,107.12,107.17,500700.0,80.3327,80.3777,80.3327,80.3702,500700.0
2009-09-22 15:40:00,107.16,107.31,107.13,107.13,2833300.0,80.3627,80.4752,80.3402,80.3402,2833300.0
2009-09-22 15:45:00,107.13,107.21,107.1,107.2,1425000.0,80.3402,80.4002,80.3177,80.3927,1425000.0
2009-09-22 15:50:00,107.21,107.21,107.01,107.02,3452400.0,80.4002,80.4002,80.2502,80.2577,3452400.0
2009-09-22 15:55:00,107.02,107.15,107.02,107.1,3960500.0,80.2577,80.3552,80.2577,80.3177,3960500.0
2009-09-22 16:00:00,107.1,107.23,106.71,107.16,10956600.0,80.3177,80.4152,80.0252,80.3627,10956600.0
2009-09-22 16:05:00,107.16,107.16,107.11,107.14,504000.0,80.3627,80.3627,80.3252,80.3477,504000.0
2009-09-22 16:10:00,107.14,107.18,107.13,107.18,552200.0,80.3477,80.3777,80.3402,80.3777,552200.0
2009-09-23 09:30:00,107.33,107.33,107.2,107.23,3118000.0,80.4902,80.4902,80.3927,80.4152,3118000.0
2009-09-23 09:35:00,107.23,107.33,107.17,107.32,1967400.0,80.4152,80.4902,80.3702,80.4827,1967400.0
2009-09-23 09:40:00,107.32,107.32,107.08,107.26,1652500.0,80.4827,80.4827,80.3027,80.4377,1652500.0
2009-09-23 09:45:00,107.26,107.29,107.11,107.26,3247800.0,80.4377,80.4602,80.3252,80.4377,3247800.0
2009-09-23 09:50:00,107.26,107.31,107.11,107.15,1923200.0,80.4377,80.4752,80.3252,80.3552,1923200.0
2009-09-23 09:55:00,107.14,107.16,106.98,107.02,3334900.0,80.3477,80.3627,80.2277,80.2577,3334900.0
2009-09-23 10:00:00,107.02,107.06,106.94,107.04,2300500.0,80.2577,80.2877,80.1977,80.2727,2300500.0
2009-09-23 10:05:00,107.03,107.1,107.02,107.03,1697700.0,80.2652,80.3177,80.2577,80.2652,1697700.0
2009-09-23 10:10:00,107.04,107.1,107.03,107.07,516400.0,80.2727,80.3177,80.2652,80.2952,516400.0
2009-09-23 10:15:00,107.06,107.25,107.04,107.24,2331300.0,80.2877,80.4302,80.2727,80.4227,2331300.0
2009-09-23 10:20:00,107.24,107.25,107.15,107.2,1471700.0,80.4227,80.4302,80.3552,80.3927,1471700.0
2009-09-23 10:25:00,107.2,107.22,107.12,107.18,1066600.0,80.3927,80.4077,80.3327,80.3777,1066600.0
2009-09-23 10:30:00,107.17,107.18,107.03,107.08,2608600.0,80.3702,80.3777,80.2652,80.3027,2608600.0
2009-09-23 10:35:00,107.08,107.11,106.78,106.78,3014900.0,80.3027,80.3252,80.0777,80.0777,3014900.0
2009-09-23 10:40:00,106.78,106.86,106.68,106.8,3210500.0,80.0777,80.1377,80.0027,80.0927,3210500.0
2009-09-23 10:45:00,106.8,106.83,106.72,106.82,1646500.0,80.0927,80.1152,80.0327,80.1077,1646500.0
2009-09-23 10:50:00,106.82,106.88,106.75,106.85,1709700.0,80.1077,80.1527,80.0552,80.1302,1709700.0
2009-09-23 10:55:00,106.85,106.93,106.83,106.92,720800.0,80.1302,80.1902,80.1152,80.1827,720800.0
2009-09-23 11:00:00,106.92,106.94,106.83,106.84,1014200.0,80.1827,80.1977,80.1152,80.1227,1014200.0
2009-09-23 11:05:00,106.84,106.86,106.78,106.85,553200.0,80.1227,80.1377,80.0777,80.1302,553200.0
2009-09-23 11:10:00,106.85,106.86,106.75,106.76,609000.0,80.1302,80.1377,80.0552,80.0627,609000.0
2009-09-23 11:15:00,106.75,106.82,106.74,106.82,799500.0,80.0552,80.1077,80.0477,80.1077,799500.0
2009-09-23 11:20:00,106.81,106.94,106.81,106.9,1112900.0,80.1002,80.1977,80.1002,80.1677,1112900.0
2009-09-23 11:25:00,106.9,106.97,106.9,106.94,1042400.0,80.1677,80.2202,80.1677,80.1977,1042400.0
2009-09-23 11:30:00,106.95,107.02,106.93,106.98,941100.0,80.2052,80.2577,80.1902,80.2277,941100.0
2009-09-23 11:35:00,106.97,107.01,106.94,107.0,892200.0,80.2202,80.2502,80.1977,80.2427,892200.0
2009-09-23 11:40:00,106.99,107.05,106.88,107.05,1831900.0,80.2352,80.2802,80.1527,80.2802,1831900.0
2009-09-23 11:45:00,107.04,107.06,106.99,107.0,541500.0,80.2727,80.2877,80.2352,80.2427,541500.0
2009-09-23 11:50:00,107.0,107.04,106.97,107.04,374600.0,80.2427,80.2727,80.2202,80.2727,374600.0
2009-09-23 11:55:00,107.04,107.12,107.04,107.1,876900.0,80.2727,80.3327,80.2727,80.3177,876900.0
2009-09-23 12:00:00,107.1,107.28,107.09,107.22,1973100.0,80.3177,80.4527,80.3102,80.4077,1973100.0
2009-09-23 12:05:00,107.22,107.25,107.17,107.21,1802800.0,80.4077,80.4302,80.3702,80.4002,1802800.0
2009-09-23 12:10:00,107.21,107.24,107.12,107.17,1058100.0,80.4002,80.4227,80.3327,80.3702,1058100.0
2009-09-23 12:15:00,107.16,107.22,107.15,107.18,601000.0,80.3627,80.4077,80.3552,80.3777,601000.0
2009-09-23 12:20:00,107.18,107.25,107.17,107.17,807200.0,80.3777,80.4302,80.3702,80.3702,807200.0
2009-09-23 12:25:00,107.17,107.23,107.17,107.22,276900.0,80.3702,80.4152,80.3702,80.4077,276900.0
2009-09-23 12:30:00,107.21,107.31,107.2,107.22,1438700.0,80.4002,80.4752,80.3927,80.4077,1438700.0
2009-09-23 12:35:00,107.22,107.22,107.15,107.15,508600.0,80.4077,80.4077,80.3552,80.3552,508600.0
2009-09-23 12:40:00,107.16,107.21,107.15,107.2,408600.0,80.3627,80.4002,80.3552,80.3927,408600.0
2009-09-23 12:45:00,107.19,107.27,107.19,107.26,355100.0,80.3852,80.4452,80.3852,80.4377,355100.0
2009-09-23 12:50:00,107.26,107.26,107.21,107.26,372500.0,80.4377,80.4377,80.4002,80.4377,372500.0
2009-09-23 12:55:00,107.26,107.32,107.23,107.3,474100.0,80.4377,80.4827,80.4152,80.4677,474100.0
2009-09-23 13:00:00,107.3,107.31,107.22,107.27,1255100.0,80.4677,80.4752,80.4077,80.4452,1255100.0
2009-09-23 13:05:00,107.27,107.28,107.23,107.25,625500.0,80.4452,80.4527,80.4152,80.4302,625500.0
2009-09-23 13:10:00,107.25,107.3,107.25,107.27,904100.0,80.4302,80.4677,80.4302,80.4452,904100.0
2009-09-23 13:15:00,107.28,107.4,107.27,107.39,1042700.0,80.4527,80.5427,80.4452,80.5352,1042700.0
2009-09-23 13:20:00,107.39,107.41,107.27,107.29,875000.0,80.5352,80.5502,80.4452,80.4602,875000.0
2009-09-23 13:25:00,107.29,107.29,107.19,107.23,1365500.0,80.4602,80.4602,80.3852,80.4152,1365500.0
2009-09-23 13:30:00,107.23,107.28,107.15,107.16,1288400.0,80.4152,80.4527,80.3552,80.3627,1288400.0
2009-09-23 13:35:00,107.15,107.3,107.15,107.24,521200.0,80.3552,80.4677,80.3552,80.4227,521200.0
2009-09-23 13:40:00,107.24,107.29,107.23,107.28,503200.0,80.4227,80.4602,80.4152,80.4527,503200.0
2009-09-23 13:45:00,107.27,107.35,107.27,107.32,807400.0,80.4452,80.5052,80.4452,80.4827,807400.0
2009-09-23 13:50:00,107.32,107.34,107.25,107.31,585300.0,80.4827,80.4977,80.4302,80.4752,585300.0
2009-09-23 13:55:00,107.31,107.38,107.3,107.36,758300.0,80.4752,80.5277,80.4677,80.5127,758300.0
2009-09-23 14:00:00,107.36,107.36,107.29,107.33,461300.0,80.5127,80.5127,80.4602,80.4902,461300.0
2009-09-23 14:05:00,107.32,107.33,107.29,107.33,518200.0,80.4827,80.4902,80.4602,80.4902,518200.0
2009-09-23 14:10:00,107.32,107.36,107.18,107.34,1206600.0,80.4827,80.5127,80.3777,80.4977,1206600.0
2009-09-23 14:15:00,107.33,107.72,107.3,107.66,8292800.0,80.4902,80.7826,80.4677,80.7376,8292800.0
2009-09-23 14:20:00,107.67,107.82,107.47,107.51,6365300.0,80.7451,80.8576,80.5952,80.6251,6365300.0
2009-09-23 14:25:00,107.51,107.75,107.49,107.75,4206400.0,80.6251,80.8051,80.6101,80.8051,4206400.0
2009-09-23 14:30:00,107.75,107.92,107.64,107.92,5476200.0,80.8051,80.9326,80.7226,80.9326,5476200.0
2009-09-23 14:35:00,107.92,108.03,107.82,107.85,5424400.0,80.9326,81.0151,80.8576,80.8801,5424400.0
2009-09-23 14:40:00,107.85,107.88,107.68,107.71,4019600.0,80.8801,80.9026,80.7526,80.7751,4019600.0
2009-09-23 14:45:00,107.71,107.79,107.65,107.74,3546200.0,80.7751,80.8351,80.7301,80.7976,3546200.0
2009-09-23 14:50:00,107.74,107.82,107.69,107.8,3031100.0,80.7976,80.8576,80.7601,80.8426,3031100.0
2009-09-23 14:55:00,107.8,107.81,107.3,107.39,7524900.0,80.8426,80.8501,80.4677,80.5352,7524900.0
2009-09-23 15:00:00,107.39,107.58,107.36,107.51,5810000.0,80.5352,80.6776,80.5127,80.6251,5810000.0
2009-09-23 15:05:00,107.5,107.68,107.45,107.58,4559100.0,80.6176,80.7526,80.5802,80.6776,4559100.0
2009-09-23 15:10:00,107.58,107.59,107.26,107.32,5374900.0,80.6776,80.6851,80.4377,80.4827,5374900.0
2009-09-23 15:15:00,107.32,107.33,107.11,107.27,6334900.0,80.4827,80.4902,80.3252,80.4452,6334900.0
2009-09-23 15:20:00,107.27,107.28,106.98,107.13,6083500.0,80.4452,80.4527,80.2277,80.3402,6083500.0
2009-09-23 15:25:00,107.13,107.18,106.89,106.99,4755900.0,80.3402,80.3777,80.1602,80.2352,4755900.0
2009-09-23 15:30:00,107.0,107.01,106.65,106.73,7314900.0,80.2427,80.2502,79.9802,80.0402,7314900.0
2009-09-23 15:35:00,106.73,106.9,106.66,106.78,5013000.0,80.0402,80.1677,79.9877,80.0777,5013000.0
2009-09-23 15:40:00,106.79,106.91,106.74,106.74,4546100.0,80.0852,80.1752,80.0477,80.0477,4546100.0
2009-09-23 15:45:00,106.75,106.77,106.45,106.6,10488400.0,80.0552,80.0702,79.8302,79.9427,10488400.0
2009-09-23 15:50:00,106.59,106.78,106.09,106.28,8811100.0,79.9352,80.0777,79.5602,79.7027,8811100.0
2009-09-23 15:55:00,106.27,106.34,105.99,106.12,10886200.0,79.6952,79.7477,79.4853,79.5827,10886200.0
2009-09-24 09:30:00,106.42,106.64,106.4,106.58,3441100.0,79.8077,79.9727,79.7927,79.9277,3441100.0
2009-09-24 09:35:00,106.59,106.6,106.32,106.36,3028300.0,79.9352,79.9427,79.7327,79.7627,3028300.0
2009-09-24 09:40:00,106.36,106.51,106.21,106.22,3606900.0,79.7627,79.8752,79.6502,79.6577,3606900.0
2009-09-24 09:45:00,106.22,106.41,106.12,106.39,4069400.0,79.6577,79.8002,79.5827,79.7852,4069400.0
2009-09-24 09:50:00,106.4,106.41,106.14,106.22,2274700.0,79.7927,79.8002,79.5977,79.6577,2274700.0
2009-09-24 09:55:00,106.22,106.43,106.18,106.38,2010400.0,79.6577,79.8152,79.6277,79.7777,2010400.0
2009-09-24 10:00:00,106.34,106.4,105.75,105.88,8078700.0,79.7477,79.7927,79.3053,79.4028,8078700.0
2009-09-24 10:05:00,105.88,105.9,105.44,105.55,5974400.0,79.4028,79.4178,79.0728,79.1553,5974400.0
2009-09-24 10:10:00,105.55,105.63,105.33,105.33,4223500.0,79.1553,79.2153,78.9903,78.9903,4223500.0
2009-09-24 10:15:00,105.33,105.35,105.11,105.2,5196500.0,78.9903,79.0053,78.8253,78.8928,5196500.0
2009-09-24 10:20:00,105.21,105.38,105.04,105.36,5986300.0,78.9003,79.0278,78.7728,79.0128,5986300.0
2009-09-24 10:25:00,105.36,105.41,105.3,105.33,1995700.0,79.0128,79.0503,78.9678,78.9903,1995700.0
2009-09-24 10:30:00,105.33,105.33,105.07,105.22,2776800.0,78.9903,78.9903,78.7953,78.9078,2776800.0
2009-09-24 10:35:00,105.22,105.23,104.92,105.0,3769100.0,78.9078,78.9153,78.6828,78.7428,3769100.0
2009-09-24 10:40:00,105.0,105.02,104.77,104.87,4505400.0,78.7428,78.7578,78.5703,78.6453,4505400.0
2009-09-24 10:45:00,104.87,105.08,104.83,105.02,3803700.0,78.6453,78.8028,78.6153,78.7578,3803700.0
2009-09-24 10:50:00,105.03,105.14,104.96,105.12,3841300.0,78.7653,78.8478,78.7128,78.8328,3841300.0
2009-09-24 10:55:00,105.12,105.26,105.1,105.16,2690100.0,78.8328,78.9378,78.8178,78.8628,2690100.0
2009-09-24 11:00:00,105.16,105.21,105.08,105.12,1512000.0,78.8628,78.9003,78.8028,78.8328,1512000.0
2009-09-24 11:05:00,105.12,105.21,105.02,105.2,1466000.0,78.8328,78.9003,78.7578,78.8928,1466000.0
2009-09-24 11:10:00,105.2,105.35,105.0,105.31,2391600.0,78.8928,79.0053,78.7428,78.9753,2391600.0
2009-09-24 11:15:00,105.31,105.33,105.19,105.23,1648700.0,78.9753,78.9903,78.8853,78.9153,1648700.0
2009-09-24 11:20:00,105.22,105.26,105.05,105.06,1435000.0,78.9078,78.9378,78.7803,78.7878,1435000.0
2009-09-24 11:25:00,105.05,105.17,105.04,105.16,1429400.0,78.7803,78.8703,78.7728,78.8628,1429400.0
2009-09-24 11:30:00,105.15,105.26,105.12,105.14,1328900.0,78.8553,78.9378,78.8328,78.8478,1328900.0
2009-09-24 11:35:00,105.13,105.13,105.03,105.08,1246100.0,78.8403,78.8403,78.7653,78.8028,1246100.0
2009-09-24 11:40:00,105.07,105.16,105.0,105.16,1474100.0,78.7953,78.8628,78.7428,78.8628,1474100.0
2009-09-24 11:45:00,105.16,105.24,105.08,105.13,2437500.0,78.8628,78.9228,78.8028,78.8403,2437500.0
2009-09-24 11:50:00,105.12,105.14,104.88,104.94,1690900.0,78.8328,78.8478,78.6528,78.6978,1690900.0
2009-09-24 11:55:00,104.94,105.07,104.89,105.04,1444500.0,78.6978,78.7953,78.6603,78.7728,1444500.0
2009-09-24 12:00:00,105.03,105.11,104.98,105.1,1258500.0,78.7653,78.8253,78.7278,78.8178,1258500.0
2009-09-24 12:05:00,105.1,105.12,105.01,105.09,783600.0,78.8178,78.8328,78.7503,78.8103,783600.0
2009-09-24 12:10:00,105.09,105.13,105.06,105.12,824300.0,78.8103,78.8403,78.7878,78.8328,824300.0
2009-09-24 12:15:00,105.12,105.18,105.06,105.08,672100.0,78.8328,78.8778,78.7878,78.8028,672100.0
2009-09-24 12:20:00,105.07,105.17,105.03,105.09,964100.0,78.7953,78.8703,78.7653,78.8103,964100.0
2009-09-24 12:25:00,105.08,105.09,104.94,105.0,873400.0,78.8028,78.8103,78.6978,78.7428,873400.0
2009-09-24 12:30:00,104.99,105.07,104.93,104.94,915600.0,78.7353,78.7953,78.6903,78.6978,915600.0
2009-09-24 12:35:00,104.93,104.96,104.86,104.95,1217800.0,78.6903,78.7128,78.6378,78.7053,1217800.0
2009-09-24 12:40:00,104.95,105.03,104.93,104.99,600200.0,78.7053,78.7653,78.6903,78.7353,600200.0
2009-09-24 12:45:00,105.0,105.01,104.9,104.98,719000.0,78.7428,78.7503,78.6678,78.7278,719000.0
2009-09-24 12:50:00,104.98,105.09,104.98,105.03,1348100.0,78.7278,78.8103,78.7278,78.7653,1348100.0
2009-09-24 12:55:00,105.03,105.03,104.8,104.84,1965500.0,78.7653,78.7653,78.5928,78.6228,1965500.0
2009-09-24 13:00:00,104.84,105.03,104.83,105.03,2196900.0,78.6228,78.7653,78.6153,78.7653,2196900.0
2009-09-24 13:05:00,105.03,105.12,104.97,105.07,1917400.0,78.7653,78.8328,78.7203,78.7953,1917400.0
2009-09-24 13:10:00,105.06,105.19,105.05,105.13,2242800.0,78.7878,78.8853,78.7803,78.8403,2242800.0
2009-09-24 13:15:00,105.14,105.14,104.9,104.91,2028300.0,78.8478,78.8478,78.6678,78.6753,2028300.0
2009-09-24 13:20:00,104.91,104.98,104.88,104.97,1220700.0,78.6753,78.7278,78.6528,78.7203,1220700.0
2009-09-24 13:25:00,104.97,104.99,104.87,104.95,1364100.0,78.7203,78.7353,78.6453,78.7053,1364100.0
2009-09-24 13:30:00,104.95,105.0,104.9,105.0,660200.0,78.7053,78.7428,78.6678,78.7428,660200.0
2009-09-24 13:35:00,104.99,105.01,104.8,104.85,1076700.0,78.7353,78.7503,78.5928,78.6303,1076700.0
2009-09-24 13:40:00,104.86,104.91,104.62,104.67,3488300.0,78.6378,78.6753,78.4578,78.4953,3488300.0
2009-09-24 13:45:00,104.68,104.88,104.67,104.85,1703600.0,78.5028,78.6528,78.4953,78.6303,1703600.0
2009-09-24 13:50:00,104.85,104.85,104.7,104.71,1017300.0,78.6303,78.6303,78.5178,78.5253,1017300.0
2009-09-24 13:55:00,104.71,104.86,104.7,104.79,2614900.0,78.5253,78.6378,78.5178,78.5853,2614900.0
2009-09-24 14:00:00,104.79,104.9,104.7,104.88,1361100.0,78.5853,78.6678,78.5178,78.6528,1361100.0
2009-09-24 14:05:00,104.89,104.89,104.73,104.74,1370300.0,78.6603,78.6603,78.5403,78.5478,1370300.0
2009-09-24 14:10:00,104.75,104.79,104.66,104.71,2113600.0,78.5553,78.5853,78.4878,78.5253,2113600.0
2009-09-24 14:15:00,104.72,104.81,104.67,104.79,1639300.0,78.5328,78.6003,78.4953,78.5853,1639300.0
2009-09-24 14:20:00,104.79,104.81,104.55,104.6,2392800.0,78.5853,78.6003,78.4054,78.4428,2392800.0
2009-09-24 14:25:00,104.6,104.81,104.58,104.77,2322100.0,78.4428,78.6003,78.4278,78.5703,2322100.0
2009-09-24 14:30:00,104.76,104.88,104.76,104.82,2089000.0,78.5628,78.6528,78.5628,78.6078,2089000.0
2009-09-24 14:35:00,104.81,104.96,104.8,104.94,1748400.0,78.6003,78.7128,78.5928,78.6978,1748400.0
2009-09-24 14:40:00,104.94,104.94,104.8,104.84,2092600.0,78.6978,78.6978,78.5928,78.6228,2092600.0
2009-09-24 14:45:00,104.84,104.87,104.75,104.86,2061000.0,78.6228,78.6453,78.5553,78.6378,2061000.0
2009-09-24 14:50:00,104.86,104.95,104.82,104.93,1992600.0,78.6378,78.7053,78.6078,78.6903,1992600.0
2009-09-24 14:55:00,104.92,105.2,104.91,105.1,4397700.0,78.6828,78.8928,78.6753,78.8178,4397700.0
2009-09-24 15:00:00,105.1,105.18,105.03,105.07,2871300.0,78.8178,78.8778,78.7653,78.7953,2871300.0
2009-09-24 15:05:00,105.07,105.13,104.97,105.06,1914400.0,78.7953,78.8403,78.7203,78.7878,1914400.0
2009-09-24 15:10:00,105.05,105.31,105.0,105.28,3844300.0,78.7803,78.9753,78.7428,78.9528,3844300.0
2009-09-24 15:15:00,105.28,105.29,105.18,105.2,1853900.0,78.9528,78.9603,78.8778,78.8928,1853900.0
2009-09-24 15:20:00,105.2,105.33,105.13,105.18,2890200.0,78.8928,78.9903,78.8403,78.8778,2890200.0
2009-09-24 15:25:00,105.17,105.25,105.11,105.14,2091500.0,78.8703,78.9303,78.8253,78.8478,2091500.0
2009-09-24 15:30:00,105.14,105.28,105.05,105.09,3669700.0,78.8478,78.9528,78.7803,78.8103,3669700.0
2009-09-24 15:35:00,105.09,105.16,104.95,104.99,2439100.0,78.8103,78.8628,78.7053,78.7353,2439100.0
2009-09-24 15:40:00,104.99,105.17,104.96,105.11,3074100.0,78.7353,78.8703,78.7128,78.8253,3074100.0
2009-09-24 15:45:00,105.11,105.26,105.11,105.15,3602500.0,78.8253,78.9378,78.8253,78.8553,3602500.0
2009-09-24 15:50:00,105.16,105.31,105.11,105.12,3580500.0,78.8628,78.9753,78.8253,78.8328,3580500.0
2009-09-24 15:55:00,105.12,105.16,105.01,105.04,6875900.0,78.8328,78.8628,78.7503,78.7728,6875900.0
2009-09-25 09:30:00,104.78,104.84,104.61,104.71,4535500.0,78.5778,78.6228,78.4503,78.5253,4535500.0
2009-09-25 09:35:00,104.72,104.75,104.55,104.63,2265400.0,78.5328,78.5553,78.4054,78.4653,2265400.0
2009-09-25 09:40:00,104.64,105.07,104.55,105.06,3508300.0,78.4728,78.7953,78.4054,78.7878,3508300.0
2009-09-25 09:45:00,105.06,105.21,104.99,105.06,2813400.0,78.7878,78.9003,78.7353,78.7878,2813400.0
2009-09-25 09:50:00,105.06,105.07,104.83,104.91,3032600.0,78.7878,78.7953,78.6153,78.6753,3032600.0
2009-09-25 09:55:00,104.9,105.28,104.89,105.01,5006600.0,78.6678,78.9528,78.6603,78.7503,5006600.0
2009-09-25 10:00:00,105.01,105.13,104.69,105.02,5302700.0,78.7503,78.8403,78.5103,78.7578,5302700.0
2009-09-25 10:05:00,105.01,105.32,104.96,105.31,3171200.0,78.7503,78.9828,78.7128,78.9753,3171200.0
2009-09-25 10:10:00,105.32,105.36,105.11,105.16,3258900.0,78.9828,79.0128,78.8253,78.8628,3258900.0
2009-09-25 10:15:00,105.16,105.3,105.13,105.2,1497600.0,78.8628,78.9678,78.8403,78.8928,1497600.0
2009-09-25 10:20:00,105.22,105.32,105.03,105.08,1906800.0,78.9078,78.9828,78.7653,78.8028,1906800.0
2009-09-25 10:25:00,105.08,105.15,105.03,105.12,1958600.0,78.8028,78.8553,78.7653,78.8328,1958600.0
2009-09-25 10:30:00,105.12,105.21,105.08,105.09,1556900.0,78.8328,78.9003,78.8028,78.8103,1556900.0
2009-09-25 10:35:00,105.09,105.12,104.82,104.82,3378700.0,78.8103,78.8328,78.6078,78.6078,3378700.0
2009-09-25 10:40:00,104.81,104.94,104.78,104.88,2422000.0,78.6003,78.6978,78.5778,78.6528,2422000.0
2009-09-25 10:45:00,104.88,105.01,104.85,104.9,2434400.0,78.6528,78.7503,78.6303,78.6678,2434400.0
2009-09-25 10:50:00,104.89,105.0,104.77,104.84,3136200.0,78.6603,78.7428,78.5703,78.6228,3136200.0
2009-09-25 10:55:00,104.84,104.94,104.78,104.89,1744200.0,78.6228,78.6978,78.5778,78.6603,1744200.0
2009-09-25 11:00:00,104.88,104.94,104.77,104.91,4121700.0,78.6528,78.6978,78.5703,78.6753,4121700.0
2009-09-25 11:05:00,104.91,105.05,104.91,104.93,2082400.0,78.6753,78.7803,78.6753,78.6903,2082400.0
2009-09-25 11:10:00,104.93,104.93,104.65,104.77,2289700.0,78.6903,78.6903,78.4803,78.5703,2289700.0
2009-09-25 11:15:00,104.77,104.83,104.71,104.8,1192000.0,78.5703,78.6153,78.5253,78.5928,1192000.0
2009-09-25 11:20:00,104.8,104.9,104.8,104.84,1700400.0,78.5928,78.6678,78.5928,78.6228,1700400.0
2009-09-25 11:25:00,104.84,104.89,104.74,104.87,1690900.0,78.6228,78.6603,78.5478,78.6453,1690900.0
2009-09-25 11:30:00,104.87,104.89,104.73,104.74,1143400.0,78.6453,78.6603,78.5403,78.5478,1143400.0
2009-09-25 11:35:00,104.73,104.84,104.66,104.83,1506200.0,78.5403,78.6228,78.4878,78.6153,1506200.0
2009-09-25 11:40:00,104.83,104.93,104.78,104.87,2101700.0,78.6153,78.6903,78.5778,78.6453,2101700.0
2009-09-25 11:45:00,104.87,104.88,104.74,104.77,784900.0,78.6453,78.6528,78.5478,78.5703,784900.0
2009-09-25 11:50:00,104.76,104.82,104.7,104.74,664300.0,78.5628,78.6078,78.5178,78.5478,664300.0
2009-09-25 11:55:00,104.73,104.74,104.52,104.6,2182400.0,78.5403,78.5478,78.3829,78.4428,2182400.0
2009-09-25 12:00:00,104.6,104.63,104.49,104.58,2016500.0,78.4428,78.4653,78.3604,78.4278,2016500.0
2009-09-25 12:05:00,104.59,104.69,104.58,104.64,1311600.0,78.4353,78.5103,78.4278,78.4728,1311600.0
2009-09-25 12:10:00,104.64,104.69,104.57,104.58,1122200.0,78.4728,78.5103,78.4203,78.4278,1122200.0
2009-09-25 12:15:00,104.57,104.58,104.24,104.31,7067900.0,78.4203,78.4278,78.1729,78.2254,7067900.0
2009-09-25 12:20:00,104.31,104.32,104.14,104.25,3189300.0,78.2254,78.2329,78.0979,78.1804,3189300.0
2009-09-25 12:25:00,104.26,104.34,104.21,104.27,2281600.0,78.1879,78.2479,78.1504,78.1954,2281600.0
2009-09-25 12:30:00,104.27,104.34,104.2,104.21,1486700.0,78.1954,78.2479,78.1429,78.1504,1486700.0
2009-09-25 12:35:00,104.2,104.34,104.18,104.22,2369200.0,78.1429,78.2479,78.1279,78.1579,2369200.0
2009-09-25 12:40:00,104.22,104.31,104.18,104.28,1021200.0,78.1579,78.2254,78.1279,78.2029,1021200.0
2009-09-25 12:45:00,104.28,104.3,104.23,104.25,646300.0,78.2029,78.2179,78.1654,78.1804,646300.0
2009-09-25 12:50:00,104.26,104.32,104.24,104.3,875400.0,78.1879,78.2329,78.1729,78.2179,875400.0
2009-09-25 12:55:00,104.3,104.31,104.2,104.23,1035700.0,78.2179,78.2254,78.1429,78.1654,1035700.0
2009-09-25 13:00:00,104.24,104.29,104.17,104.26,1813600.0,78.1729,78.2104,78.1204,78.1879,1813600.0
2009-09-25 13:05:00,104.25,104.27,104.17,104.21,701700.0,78.1804,78.1954,78.1204,78.1504,701700.0
2009-09-25 13:10:00,104.21,104.25,104.1,104.24,2382300.0,78.1504,78.1804,78.0679,78.1729,2382300.0
2009-09-25 13:15:00,104.24,104.25,104.16,104.18,1656300.0,78.1729,78.1804,78.1129,78.1279,1656300.0
2009-09-25 13:20:00,104.18,104.22,104.09,104.13,2205300.0,78.1279,78.1579,78.0604,78.0904,2205300.0
2009-09-25 13:25:00,104.14,104.41,104.11,104.38,2746700.0,78.0979,78.3004,78.0754,78.2779,2746700.0
2009-09-25 13:30:00,104.38,104.44,104.31,104.34,1909600.0,78.2779,78.3229,78.2254,78.2479,1909600.0
2009-09-25 13:35:00,104.34,104.39,104.3,104.32,1397900.0,78.2479,78.2854,78.2179,78.2329,1397900.0
2009-09-25 13:40:00,104.33,104.44,104.32,104.42,1130800.0,78.2404,78.3229,78.2329,78.3079,1130800.0
2009-09-25 13:45:00,104.43,104.47,104.37,104.45,1675000.0,78.3154,78.3454,78.2704,78.3304,1675000.0
2009-09-25 13:50:00,104.44,104.5,104.39,104.48,2162900.0,78.3229,78.3679,78.2854,78.3529,2162900.0
2009-09-25 13:55:00,104.48,104.72,104.44,104.67,3328500.0,78.3529,78.5328,78.3229,78.4953,3328500.0
2009-09-25 14:00:00,104.67,104.82,104.59,104.68,3344400.0,78.4953,78.6078,78.4353,78.5028,3344400.0
2009-09-25 14:05:00,104.68,104.79,104.67,104.7,1175500.0,78.5028,78.5853,78.4953,78.5178,1175500.0
2009-09-25 14:10:00,104.7,104.79,104.68,104.71,937200.0,78.5178,78.5853,78.5028,78.5253,937200.0
2009-09-25 14:15:00,104.72,104.83,104.6,104.64,1964200.0,78.5328,78.6153,78.4428,78.4728,1964200.0
2009-09-25 14:20:00,104.64,104.73,104.62,104.67,558400.0,78.4728,78.5403,78.4578,78.4953,558400.0
2009-09-25 14:25:00,104.67,104.71,104.61,104.61,677500.0,78.4953,78.5253,78.4503,78.4503,677500.0
2009-09-25 14:30:00,104.61,104.64,104.54,104.6,998000.0,78.4503,78.4728,78.3979,78.4428,998000.0
2009-09-25 14:35:00,104.6,104.7,104.54,104.69,2335300.0,78.4428,78.5178,78.3979,78.5103,2335300.0
2009-09-25 14:40:00,104.7,104.71,104.63,104.64,891800.0,78.5178,78.5253,78.4653,78.4728,891800.0
2009-09-25 14:45:00,104.64,104.74,104.64,104.65,693700.0,78.4728,78.5478,78.4728,78.4803,693700.0
2009-09-25 14:50:00,104.64,104.88,104.62,104.85,1634600.0,78.4728,78.6528,78.4578,78.6303,1634600.0
2009-09-25 14:55:00,104.85,104.93,104.81,104.9,1381600.0,78.6303,78.6903,78.6003,78.6678,1381600.0
2009-09-25 15:00:00,104.89,104.91,104.79,104.82,1663800.0,78.6603,78.6753,78.5853,78.6078,1663800.0
2009-09-25 15:05:00,104.82,104.9,104.74,104.76,1105300.0,78.6078,78.6678,78.5478,78.5628,1105300.0
2009-09-25 15:10:00,104.76,104.8,104.68,104.72,1014900.0,78.5628,78.5928,78.5028,78.5328,1014900.0
2009-09-25 15:15:00,104.71,104.74,104.64,104.69,972600.0,78.5253,78.5478,78.4728,78.5103,972600.0
2009-09-25 15:20:00,104.71,104.83,104.69,104.73,1066000.0,78.5253,78.6153,78.5103,78.5403,1066000.0
2009-09-25 15:25:00,104.73,104.82,104.67,104.78,752600.0,78.5403,78.6078,78.4953,78.5778,752600.0
2009-09-25 15:30:00,104.78,104.82,104.7,104.75,1408100.0,78.5778,78.6078,78.5178,78.5553,1408100.0
2009-09-25 15:35:00,104.76,104.76,104.58,104.6,2247100.0,78.5628,78.5628,78.4278,78.4428,2247100.0
2009-09-25 15:40:00,104.6,104.75,104.4,104.49,3657900.0,78.4428,78.5553,78.2929,78.3604,3657900.0
2009-09-25 15:45:00,104.49,104.55,104.36,104.53,3838000.0,78.3604,78.4054,78.2629,78.3904,3838000.0
2009-09-25 15:50:00,104.53,104.68,104.52,104.57,3074800.0,78.3904,78.5028,78.3829,78.4203,3074800.0
2009-09-25 15:55:00,104.57,104.58,104.38,104.47,7247200.0,78.4203,78.4278,78.2779,78.3454,7247200.0
2009-09-28 09:30:00,104.85,105.01,104.83,104.91,2341900.0,78.6303,78.7503,78.6153,78.6753,2341900.0
2009-09-28 09:35:00,104.92,105.12,104.9,104.97,2513600.0,78.6828,78.8328,78.6678,78.7203,2513600.0
2009-09-28 09:40:00,104.96,105.4,104.94,105.38,3191000.0,78.7128,79.0428,78.6978,79.0278,3191000.0
2009-09-28 09:45:00,105.38,105.65,105.37,105.59,4495500.0,79.0278,79.2303,79.0203,79.1853,4495500.0
2009-09-28 09:50:00,105.58,105.71,105.57,105.67,2319000.0,79.1778,79.2753,79.1703,79.2453,2319000.0
2009-09-28 09:55:00,105.67,105.68,105.51,105.6,2383200.0,79.2453,79.2528,79.1253,79.1928,2383200.0
2009-09-28 10:00:00,105.59,105.95,105.59,105.86,4337000.0,79.1853,79.4553,79.1853,79.3878,4337000.0
2009-09-28 10:05:00,105.85,105.98,105.73,105.93,3502500.0,79.3803,79.4778,79.2903,79.4403,3502500.0
2009-09-28 10:10:00,105.92,105.97,105.84,105.86,1530100.0,79.4328,79.4703,79.3728,79.3878,1530100.0
2009-09-28 10:15:00,105.85,105.92,105.8,105.82,1369700.0,79.3803,79.4328,79.3428,79.3578,1369700.0
2009-09-28 10:20:00,105.82,105.92,105.76,105.89,1616000.0,79.3578,79.4328,79.3128,79.4103,1616000.0
2009-09-28 10:25:00,105.89,105.94,105.82,105.94,1045400.0,79.4103,79.4478,79.3578,79.4478,1045400.0
2009-09-28 10:30:00,105.93,106.15,105.92,106.08,3013700.0,79.4403,79.6052,79.4328,79.5527,3013700.0
2009-09-28 10:35:00,106.08,106.14,105.99,105.99,1336000.0,79.5527,79.5977,79.4853,79.4853,1336000.0
2009-09-28 10:40:00,106.0,106.06,105.98,106.03,1648100.0,79.4928,79.5377,79.4778,79.5152,1648100.0
2009-09-28 10:45:00,106.03,106.05,105.98,106.0,1007600.0,79.5152,79.5302,79.4778,79.4928,1007600.0
2009-09-28 10:50:00,106.0,106.07,105.93,105.94,1282300.0,79.4928,79.5452,79.4403,79.4478,1282300.0
2009-09-28 10:55:00,105.93,106.02,105.93,106.01,683200.0,79.4403,79.5078,79.4403,79.5003,683200.0
2009-09-28 11:00:00,106.0,106.08,105.99,106.03,780800.0,79.4928,79.5527,79.4853,79.5152,780800.0
2009-09-28 11:05:00,106.04,106.14,106.01,106.1,1010200.0,79.5227,79.5977,79.5003,79.5677,1010200.0
2009-09-28 11:10:00,106.1,106.1,106.02,106.03,888000.0,79.5677,79.5677,79.5078,79.5152,888000.0
2009-09-28 11:15:00,106.02,106.06,106.01,106.02,487600.0,79.5078,79.5377,79.5003,79.5078,487600.0
2009-09-28 11:20:00,106.02,106.17,106.02,106.09,968600.0,79.5078,79.6202,79.5078,79.5602,968600.0
2009-09-28 11:25:00,106.1,106.17,106.05,106.16,686500.0,79.5677,79.6202,79.5302,79.6127,686500.0
2009-09-28 11:30:00,106.15,106.27,106.15,106.26,1818500.0,79.6052,79.6952,79.6052,79.6877,1818500.0
2009-09-28 11:35:00,106.26,106.26,106.18,106.22,471600.0,79.6877,79.6877,79.6277,79.6577,471600.0
2009-09-28 11:40:00,106.22,106.3,106.18,106.19,1145400.0,79.6577,79.7177,79.6277,79.6352,1145400.0
2009-09-28 11:45:00,106.2,106.26,106.17,106.25,734300.0,79.6427,79.6877,79.6202,79.6802,734300.0
2009-09-28 11:50:00,106.25,106.33,106.24,106.33,750600.0,79.6802,79.7402,79.6727,79.7402,750600.0
2009-09-28 11:55:00,106.32,106.34,106.23,106.25,1085200.0,79.7327,79.7477,79.6652,79.6802,1085200.0
2009-09-28 12:00:00,106.24,106.33,106.24,106.3,692700.0,79.6727,79.7402,79.6727,79.7177,692700.0
2009-09-28 12:05:00,106.3,106.47,106.29,106.39,1909600.0,79.7177,79.8452,79.7102,79.7852,1909600.0
2009-09-28 12:10:00,106.39,106.4,106.3,106.33,1760600.0,79.7852,79.7927,79.7177,79.7402,1760600.0
2009-09-28 12:15:00,106.33,106.34,106.31,106.33,323400.0,79.7402,79.7477,79.7252,79.7402,323400.0
2009-09-28 12:20:00,106.33,106.33,106.3,106.33,391400.0,79.7402,79.7402,79.7177,79.7402,391400.0
2009-09-28 12:25:00,106.33,106.4,106.32,106.33,608800.0,79.7402,79.7927,79.7327,79.7402,608800.0
2009-09-28 12:30:00,106.34,106.35,106.29,106.33,519500.0,79.7477,79.7552,79.7102,79.7402,519500.0
2009-09-28 12:35:00,106.33,106.35,106.31,106.34,299200.0,79.7402,79.7552,79.7252,79.7477,299200.0
2009-09-28 12:40:00,106.34,106.43,106.32,106.43,1074900.0,79.7477,79.8152,79.7327,79.8152,1074900.0
2009-09-28 12:45:00,106.42,106.42,106.36,106.37,274900.0,79.8077,79.8077,79.7627,79.7702,274900.0
2009-09-28 12:50:00,106.38,106.39,106.31,106.31,673700.0,79.7777,79.7852,79.7252,79.7252,673700.0
2009-09-28 12:55:00,106.32,106.32,106.2,106.22,1538100.0,79.7327,79.7327,79.6427,79.6577,1538100.0
2009-09-28 13:00:00,106.21,106.33,106.21,106.26,832500.0,79.6502,79.7402,79.6502,79.6877,832500.0
2009-09-28 13:05:00,106.27,106.3,106.21,106.27,935300.0,79.6952,79.7177,79.6502,79.6952,935300.0
2009-09-28 13:10:00,106.27,106.32,106.26,106.31,540800.0,79.6952,79.7327,79.6877,79.7252,540800.0
2009-09-28 13:15:00,106.3,106.39,106.27,106.33,892200.0,79.7177,79.7852,79.6952,79.7402,892200.0
2009-09-28 13:20:00,106.33,106.36,106.28,106.31,597300.0,79.7402,79.7627,79.7027,79.7252,597300.0
2009-09-28 13:25:00,106.3,106.39,106.29,106.38,463600.0,79.7177,79.7852,79.7102,79.7777,463600.0
2009-09-28 13:30:00,106.37,106.42,106.37,106.4,419200.0,79.7702,79.8077,79.7702,79.7927,419200.0
2009-09-28 13:35:00,106.4,106.4,106.34,106.37,524500.0,79.7927,79.7927,79.7477,79.7702,524500.0
2009-09-28 13:40:00,106.36,106.55,106.36,106.53,1524500.0,79.7627,79.9052,79.7627,79.8902,1524500.0
2009-09-28 13:45:00,106.53,106.54,106.46,106.47,572400.0,79.8902,79.8977,79.8377,79.8452,572400.0
2009-09-28 13:50:00,106.46,106.47,106.32,106.33,736300.0,79.8377,79.8452,79.7327,79.7402,736300.0
2009-09-28 13:55:00,106.33,106.34,106.26,106.27,1418100.0,79.7402,79.7477,79.6877,79.6952,1418100.0
2009-09-28 14:00:00,106.27,106.35,106.26,106.31,1115600.0,79.6952,79.7552,79.6877,79.7252,1115600.0
2009-09-28 14:05:00,106.31,106.32,106.19,106.21,1810800.0,79.7252,79.7327,79.6352,79.6502,1810800.0
2009-09-28 14:10:00,106.21,106.26,106.15,106.21,1148500.0,79.6502,79.6877,79.6052,79.6502,1148500.0
2009-09-28 14:15:00,106.21,106.32,106.15,106.31,1353900.0,79.6502,79.7327,79.6052,79.7252,1353900.0
2009-09-28 14:20:00,106.31,106.32,106.26,106.28,751500.0,79.7252,79.7327,79.6877,79.7027,751500.0
2009-09-28 14:25:00,106.28,106.4,106.26,106.33,1266800.0,79.7027,79.7927,79.6877,79.7402,1266800.0
2009-09-28 14:30:00,106.33,106.34,106.24,106.25,1014300.0,79.7402,79.7477,79.6727,79.6802,1014300.0
2009-09-28 14:35:00,106.25,106.28,106.17,106.25,1345900.0,79.6802,79.7027,79.6202,79.6802,1345900.0
2009-09-28 14:40:00,106.26,106.32,106.23,106.28,809000.0,79.6877,79.7327,79.6652,79.7027,809000.0
2009-09-28 14:45:00,106.28,106.32,106.22,106.27,598900.0,79.7027,79.7327,79.6577,79.6952,598900.0
2009-09-28 14:50:00,106.28,106.32,106.24,106.24,502000.0,79.7027,79.7327,79.6727,79.6727,502000.0
2009-09-28 14:55:00,106.25,106.29,106.16,106.17,1040900.0,79.6802,79.7102,79.6127,79.6202,1040900.0
2009-09-28 15:00:00,106.17,106.19,106.08,106.18,1705000.0,79.6202,79.6352,79.5527,79.6277,1705000.0
2009-09-28 15:05:00,106.18,106.23,106.16,106.22,766500.0,79.6277,79.6652,79.6127,79.6577,766500.0
2009-09-28 15:10:00,106.23,106.24,106.13,106.14,783600.0,79.6652,79.6727,79.5902,79.5977,783600.0
2009-09-28 15:15:00,106.14,106.24,106.11,106.21,917600.0,79.5977,79.6727,79.5752,79.6502,917600.0
2009-09-28 15:20:00,106.21,106.37,106.19,106.3,1829900.0,79.6502,79.7702,79.6352,79.7177,1829900.0
2009-09-28 15:25:00,106.3,106.34,106.25,106.28,904200.0,79.7177,79.7477,79.6802,79.7027,904200.0
2009-09-28 15:30:00,106.27,106.32,106.18,106.31,1509300.0,79.6952,79.7327,79.6277,79.7252,1509300.0
2009-09-28 15:35:00,106.32,106.33,106.24,106.24,1349600.0,79.7327,79.7402,79.6727,79.6727,1349600.0
2009-09-28 15:40:00,106.24,106.26,106.14,106.2,1315100.0,79.6727,79.6877,79.5977,79.6427,1315100.0
2009-09-28 15:45:00,106.21,106.21,106.01,106.02,3093200.0,79.6502,79.6502,79.5003,79.5078,3093200.0
2009-09-28 15:50:00,106.02,106.2,106.01,106.16,2298400.0,79.5078,79.6427,79.5003,79.6127,2298400.0
2009-09-28 15:55:00,106.16,106.31,106.08,106.31,5001400.0,79.6127,79.7252,79.5527,79.7252,5001400.0
2009-09-29 09:30:00,106.5,106.65,106.37,106.58,3149800.0,79.8677,79.9802,79.7702,79.9277,3149800.0
2009-09-29 09:35:00,106.58,106.74,106.52,106.66,2434400.0,79.9277,80.0477,79.8827,79.9877,2434400.0
2009-09-29 09:40:00,106.65,106.88,106.65,106.75,3430700.0,79.9802,80.1527,79.9802,80.0552,3430700.0
2009-09-29 09:45:00,106.75,106.75,106.54,106.55,2050100.0,80.0552,80.0552,79.8977,79.9052,2050100.0
2009-09-29 09:50:00,106.55,106.77,106.55,106.59,2560200.0,79.9052,80.0702,79.9052,79.9352,2560200.0
2009-09-29 09:55:00,106.59,107.02,106.57,106.89,5099600.0,79.9352,80.2577,79.9202,80.1602,5099600.0
2009-09-29 10:00:00,106.89,106.94,106.01,106.3,12080000.0,80.1602,80.1977,79.5003,79.7177,12080000.0
2009-09-29 10:05:00,106.3,106.9,106.17,106.38,3918500.0,79.7177,80.1677,79.6202,79.7777,3918500.0
2009-09-29 10:10:00,106.38,106.59,106.23,106.52,3550200.0,79.7777,79.9352,79.6652,79.8827,3550200.0
2009-09-29 10:15:00,106.51,106.59,106.36,106.41,2667100.0,79.8752,79.9352,79.7627,79.8002,2667100.0
2009-09-29 10:20:00,106.4,106.44,106.25,106.25,1714700.0,79.7927,79.8227,79.6802,79.6802,1714700.0
2009-09-29 10:25:00,106.25,106.43,106.25,106.39,724600.0,79.6802,79.8152,79.6802,79.7852,724600.0
2009-09-29 10:30:00,106.39,106.48,106.34,106.41,1212800.0,79.7852,79.8527,79.7477,79.8002,1212800.0
2009-09-29 10:35:00,106.41,106.53,106.3,106.49,2358400.0,79.8002,79.8902,79.7177,79.8602,2358400.0
2009-09-29 10:40:00,106.49,106.59,106.31,106.32,1873400.0,79.8602,79.9352,79.7252,79.7327,1873400.0
2009-09-29 10:45:00,106.32,106.44,106.28,106.4,1763100.0,79.7327,79.8227,79.7027,79.7927,1763100.0
2009-09-29 10:50:00,106.4,106.43,106.22,106.23,1631600.0,79.7927,79.8152,79.6577,79.6652,1631600.0
2009-09-29 10:55:00,106.23,106.29,106.02,106.05,2298000.0,79.6652,79.7102,79.5078,79.5302,2298000.0
2009-09-29 11:00:00,106.05,106.09,105.9,106.05,2704500.0,79.5302,79.5602,79.4178,79.5302,2704500.0
2009-09-29 11:05:00,106.04,106.2,106.0,106.08,1247400.0,79.5227,79.6427,79.4928,79.5527,1247400.0
2009-09-29 11:10:00,106.07,106.13,106.01,106.06,1040700.0,79.5452,79.5902,79.5003,79.5377,1040700.0
2009-09-29 11:15:00,106.06,106.11,106.03,106.06,496000.0,79.5377,79.5752,79.5152,79.5377,496000.0
2009-09-29 11:20:00,106.06,106.07,105.97,106.04,1678800.0,79.5377,79.5452,79.4703,79.5227,1678800.0
2009-09-29 11:25:00,106.04,106.2,106.03,106.19,1346000.0,79.5227,79.6427,79.5152,79.6352,1346000.0
2009-09-29 11:30:00,106.18,106.22,106.11,106.14,771700.0,79.6277,79.6577,79.5752,79.5977,771700.0
2009-09-29 11:35:00,106.14,106.18,106.04,106.07,819400.0,79.5977,79.6277,79.5227,79.5452,819400.0
2009-09-29 11:40:00,106.06,106.11,105.98,106.01,876800.0,79.5377,79.5752,79.4778,79.5003,876800.0
2009-09-29 11:45:00,106.01,106.03,105.78,105.93,2447300.0,79.5003,79.5152,79.3278,79.4403,2447300.0
2009-09-29 11:50:00,105.93,106.0,105.82,105.99,1006000.0,79.4403,79.4928,79.3578,79.4853,1006000.0
2009-09-29 11:55:00,106.0,106.06,105.92,105.96,771800.0,79.4928,79.5377,79.4328,79.4628,771800.0
2009-09-29 12:00:00,105.96,106.07,105.96,106.02,956800.0,79.4628,79.5452,79.4628,79.5078,956800.0
2009-09-29 12:05:00,106.01,106.1,105.96,106.09,1009700.0,79.5003,79.5677,79.4628,79.5602,1009700.0
2009-09-29 12:10:00,106.09,106.2,106.02,106.2,1219200.0,79.5602,79.6427,79.5078,79.6427,1219200.0
2009-09-29 12:15:00,106.19,106.2,106.12,106.13,897200.0,79.6352,79.6427,79.5827,79.5902,897200.0
2009-09-29 12:20:00,106.13,106.16,105.95,105.95,949300.0,79.5902,79.6127,79.4553,79.4553,949300.0
2009-09-29 12:25:00,105.96,106.12,105.95,106.02,784400.0,79.4628,79.5827,79.4553,79.5078,784400.0
2009-09-29 12:30:00,106.01,106.14,106.01,106.12,847400.0,79.5003,79.5977,79.5003,79.5827,847400.0
2009-09-29 12:35:00,106.12,106.14,106.08,106.14,909200.0,79.5827,79.5977,79.5527,79.5977,909200.0
2009-09-29 12:40:00,106.14,106.18,106.13,106.15,411000.0,79.5977,79.6277,79.5902,79.6052,411000.0
2009-09-29 12:45:00,106.15,106.26,106.14,106.19,886100.0,79.6052,79.6877,79.5977,79.6352,886100.0
2009-09-29 12:50:00,106.19,106.33,106.17,106.29,1036300.0,79.6352,79.7402,79.6202,79.7102,1036300.0
2009-09-29 12:55:00,106.28,106.33,106.24,106.32,792900.0,79.7027,79.7402,79.6727,79.7327,792900.0
2009-09-29 13:00:00,106.32,106.46,106.31,106.44,1522300.0,79.7327,79.8377,79.7252,79.8227,1522300.0
2009-09-29 13:05:00,106.43,106.53,106.43,106.44,1205700.0,79.8152,79.8902,79.8152,79.8227,1205700.0
2009-09-29 13:10:00,106.44,106.53,106.42,106.48,1132100.0,79.8227,79.8902,79.8077,79.8527,1132100.0
2009-09-29 13:15:00,106.48,106.49,106.34,106.39,926100.0,79.8527,79.8602,79.7477,79.7852,926100.0
2009-09-29 13:20:00,106.39,106.45,106.29,106.45,666300.0,79.7852,79.8302,79.7102,79.8302,666300.0
2009-09-29 13:25:00,106.45,106.45,106.38,106.44,458100.0,79.8302,79.8302,79.7777,79.8227,458100.0
2009-09-29 13:30:00,106.44,106.46,106.37,106.4,606900.0,79.8227,79.8377,79.7702,79.7927,606900.0
2009-09-29 13:35:00,106.39,106.51,106.35,106.41,1405800.0,79.7852,79.8752,79.7552,79.8002,1405800.0
2009-09-29 13:40:00,106.4,106.44,106.34,106.4,844600.0,79.7927,79.8227,79.7477,79.7927,844600.0
2009-09-29 13:45:00,106.41,106.45,106.37,106.4,573900.0,79.8002,79.8302,79.7702,79.7927,573900.0
2009-09-29 13:50:00,106.4,106.48,106.39,106.45,622100.0,79.7927,79.8527,79.7852,79.8302,622100.0
2009-09-29 13:55:00,106.45,106.51,106.4,106.5,550900.0,79.8302,79.8752,79.7927,79.8677,550900.0
2009-09-29 14:00:00,106.5,106.52,106.23,106.37,2124400.0,79.8677,79.8827,79.6652,79.7702,2124400.0
2009-09-29 14:05:00,106.37,106.39,106.28,106.3,891600.0,79.7702,79.7852,79.7027,79.7177,891600.0
2009-09-29 14:10:00,106.31,106.4,106.26,106.39,776800.0,79.7252,79.7927,79.6877,79.7852,776800.0
2009-09-29 14:15:00,106.4,106.4,106.31,106.38,895900.0,79.7927,79.7927,79.7252,79.7777,895900.0
2009-09-29 14:20:00,106.38,106.39,106.3,106.34,257900.0,79.7777,79.7852,79.7177,79.7477,257900.0
2009-09-29 14:25:00,106.33,106.36,106.29,106.33,396600.0,79.7402,79.7627,79.7102,79.7402,396600.0
2009-09-29 14:30:00,106.34,106.37,106.13,106.17,1130600.0,79.7477,79.7702,79.5902,79.6202,1130600.0
2009-09-29 14:35:00,106.17,106.23,106.16,106.19,557100.0,79.6202,79.6652,79.6127,79.6352,557100.0
2009-09-29 14:40:00,106.19,106.23,106.18,106.18,396200.0,79.6352,79.6652,79.6277,79.6277,396200.0
2009-09-29 14:45:00,106.19,106.25,106.16,106.22,533100.0,79.6352,79.6802,79.6127,79.6577,533100.0
2009-09-29 14:50:00,106.23,106.31,106.19,106.29,867400.0,79.6652,79.7252,79.6352,79.7102,867400.0
2009-09-29 14:55:00,106.29,106.4,106.28,106.33,1260700.0,79.7102,79.7927,79.7027,79.7402,1260700.0
2009-09-29 15:00:00,106.34,106.37,106.32,106.33,446500.0,79.7477,79.7702,79.7327,79.7402,446500.0
2009-09-29 15:05:00,106.34,106.39,106.32,106.34,457200.0,79.7477,79.7852,79.7327,79.7477,457200.0
2009-09-29 15:10:00,106.34,106.37,106.24,106.28,899300.0,79.7477,79.7702,79.6727,79.7027,899300.0
2009-09-29 15:15:00,106.28,106.33,106.26,106.3,698500.0,79.7027,79.7402,79.6877,79.7177,698500.0
2009-09-29 15:20:00,106.29,106.43,106.29,106.38,1123300.0,79.7102,79.8152,79.7102,79.7777,1123300.0
2009-09-29 15:25:00,106.37,106.41,106.16,106.16,2003500.0,79.7702,79.8002,79.6127,79.6127,2003500.0
2009-09-29 15:30:00,106.17,106.23,106.1,106.21,2067700.0,79.6202,79.6652,79.5677,79.6502,2067700.0
2009-09-29 15:35:00,106.21,106.34,106.18,106.24,962000.0,79.6502,79.7477,79.6277,79.6727,962000.0
2009-09-29 15:40:00,106.23,106.26,106.17,106.22,913500.0,79.6652,79.6877,79.6202,79.6577,913500.0
2009-09-29 15:45:00,106.22,106.29,106.14,106.15,1904600.0,79.6577,79.7102,79.5977,79.6052,1904600.0
2009-09-29 15:50:00,106.14,106.18,106.01,106.08,3240800.0,79.5977,79.6277,79.5003,79.5527,3240800.0
2009-09-29 15:55:00,106.07,106.12,106.01,106.02,3866900.0,79.5452,79.5827,79.5003,79.5078,3866900.0
2009-09-29 16:00:00,106.02,106.45,105.99,106.09,4326900.0,79.5078,79.8302,79.4853,79.5602,4326900.0
2009-09-29 16:05:00,106.08,106.09,106.02,106.05,383100.0,79.5527,79.5602,79.5078,79.5302,383100.0
2009-09-29 16:10:00,106.06,106.06,105.88,105.91,663000.0,79.5377,79.5377,79.4028,79.4253,663000.0
2009-09-30 09:30:00,106.36,106.46,106.21,106.22,3119200.0,79.7627,79.8377,79.6502,79.6577,3119200.0
2009-09-30 09:35:00,106.22,106.34,106.13,106.3,4373100.0,79.6577,79.7477,79.5902,79.7177,4373100.0
2009-09-30 09:40:00,106.29,106.3,105.63,105.65,7182700.0,79.7102,79.7177,79.2153,79.2303,7182700.0
2009-09-30 09:45:00,105.65,105.68,105.11,105.12,11931300.0,79.2303,79.2528,78.8253,78.8328,11931300.0
2009-09-30 09:50:00,105.13,105.24,105.0,105.24,5219100.0,78.8403,78.9228,78.7428,78.9228,5219100.0
2009-09-30 09:55:00,105.24,105.24,104.62,104.81,6374300.0,78.9228,78.9228,78.4578,78.6003,6374300.0
2009-09-30 10:00:00,104.81,104.92,104.7,104.8,4349700.0,78.6003,78.6828,78.5178,78.5928,4349700.0
2009-09-30 10:05:00,104.8,104.88,104.66,104.73,2889100.0,78.5928,78.6528,78.4878,78.5403,2889100.0
2009-09-30 10:10:00,104.73,106.25,104.69,104.95,3550500.0,78.5403,79.6802,78.5103,78.7053,3550500.0
2009-09-30 10:15:00,104.96,104.97,104.79,104.92,2650400.0,78.7128,78.7203,78.5853,78.6828,2650400.0
2009-09-30 10:20:00,104.92,104.93,104.75,104.76,2004900.0,78.6828,78.6903,78.5553,78.5628,2004900.0
2009-09-30 10:25:00,104.75,104.89,104.67,104.84,2192400.0,78.5553,78.6603,78.4953,78.6228,2192400.0
2009-09-30 10:30:00,104.85,104.94,104.71,104.83,3043800.0,78.6303,78.6978,78.5253,78.6153,3043800.0
2009-09-30 10:35:00,104.83,104.94,104.77,104.88,1390100.0,78.6153,78.6978,78.5703,78.6528,1390100.0
2009-09-30 10:40:00,104.88,104.89,104.73,104.84,2176600.0,78.6528,78.6603,78.5403,78.6228,2176600.0
2009-09-30 10:45:00,104.84,104.9,104.78,104.83,1957100.0,78.6228,78.6678,78.5778,78.6153,1957100.0
2009-09-30 10:50:00,104.83,104.96,104.83,104.94,1692200.0,78.6153,78.7128,78.6153,78.6978,1692200.0
2009-09-30 10:55:00,104.93,104.97,104.79,104.9,1578400.0,78.6903,78.7203,78.5853,78.6678,1578400.0
2009-09-30 11:00:00,104.9,105.13,104.88,105.09,2728500.0,78.6678,78.8403,78.6528,78.8103,2728500.0
2009-09-30 11:05:00,105.09,105.15,105.03,105.04,1602500.0,78.8103,78.8553,78.7653,78.7728,1602500.0
2009-09-30 11:10:00,105.04,105.12,105.01,105.05,830700.0,78.7728,78.8328,78.7503,78.7803,830700.0
2009-09-30 11:15:00,105.03,105.2,105.01,105.15,1239000.0,78.7653,78.8928,78.7503,78.8553,1239000.0
2009-09-30 11:20:00,105.15,105.22,105.11,105.2,1373300.0,78.8553,78.9078,78.8253,78.8928,1373300.0
2009-09-30 11:25:00,105.21,105.31,105.2,105.25,1984700.0,78.9003,78.9753,78.8928,78.9303,1984700.0
2009-09-30 11:30:00,105.24,105.35,105.19,105.29,2321600.0,78.9228,79.0053,78.8853,78.9603,2321600.0
2009-09-30 11:35:00,105.29,105.3,105.14,105.15,1603700.0,78.9603,78.9678,78.8478,78.8553,1603700.0
2009-09-30 11:40:00,105.15,105.17,105.08,105.12,1306200.0,78.8553,78.8703,78.8028,78.8328,1306200.0
2009-09-30 11:45:00,105.12,105.18,105.08,105.11,555000.0,78.8328,78.8778,78.8028,78.8253,555000.0
2009-09-30 11:50:00,105.12,105.21,105.11,105.2,548300.0,78.8328,78.9003,78.8253,78.8928,548300.0
2009-09-30 11:55:00,105.19,105.44,105.19,105.32,2392100.0,78.8853,79.0728,78.8853,78.9828,2392100.0
2009-09-30 12:00:00,105.32,105.37,105.26,105.34,907100.0,78.9828,79.0203,78.9378,78.9978,907100.0
2009-09-30 12:05:00,105.34,105.35,105.23,105.28,1061000.0,78.9978,79.0053,78.9153,78.9528,1061000.0
2009-09-30 12:10:00,105.28,105.36,105.26,105.27,487000.0,78.9528,79.0128,78.9378,78.9453,487000.0
2009-09-30 12:15:00,105.29,105.52,105.29,105.39,2153100.0,78.9603,79.1328,78.9603,79.0353,2153100.0
2009-09-30 12:20:00,105.4,105.43,105.36,105.41,958800.0,79.0428,79.0653,79.0128,79.0503,958800.0
2009-09-30 12:25:00,105.42,105.54,105.41,105.5,1792800.0,79.0578,79.1478,79.0503,79.1178,1792800.0
2009-09-30 12:30:00,105.5,105.72,105.5,105.59,2919500.0,79.1178,79.2828,79.1178,79.1853,2919500.0
2009-09-30 12:35:00,105.6,105.68,105.58,105.62,1384400.0,79.1928,79.2528,79.1778,79.2078,1384400.0
2009-09-30 12:40:00,105.62,105.75,105.61,105.69,1659700.0,79.2078,79.3053,79.2003,79.2603,1659700.0
2009-09-30 12:45:00,105.69,105.91,105.68,105.79,2361000.0,79.2603,79.4253,79.2528,79.3353,2361000.0
2009-09-30 12:50:00,105.79,105.99,105.77,105.9,3243200.0,79.3353,79.4853,79.3203,79.4178,3243200.0
2009-09-30 12:55:00,105.9,106.02,105.89,105.92,2876800.0,79.4178,79.5078,79.4103,79.4328,2876800.0
2009-09-30 13:00:00,105.91,106.29,105.91,106.23,6507400.0,79.4253,79.7102,79.4253,79.6652,6507400.0
2009-09-30 13:05:00,106.24,106.38,106.13,106.2,4055500.0,79.6727,79.7777,79.5902,79.6427,4055500.0
2009-09-30 13:10:00,106.19,106.23,106.11,106.15,1441900.0,79.6352,79.6652,79.5752,79.6052,1441900.0
2009-09-30 13:15:00,106.15,106.19,106.1,106.15,1264100.0,79.6052,79.6352,79.5677,79.6052,1264100.0
2009-09-30 13:20:00,106.14,106.26,106.13,106.19,1205700.0,79.5977,79.6877,79.5902,79.6352,1205700.0
2009-09-30 13:25:00,106.18,106.22,106.14,106.15,693300.0,79.6277,79.6577,79.5977,79.6052,693300.0
2009-09-30 13:30:00,106.14,106.19,106.09,106.11,1148500.0,79.5977,79.6352,79.5602,79.5752,1148500.0
2009-09-30 13:35:00,106.11,106.22,106.0,106.0,1479500.0,79.5752,79.6577,79.4928,79.4928,1479500.0
2009-09-30 13:40:00,106.0,106.08,105.93,105.98,2007900.0,79.4928,79.5527,79.4403,79.4778,2007900.0
2009-09-30 13:45:00,105.99,106.02,105.92,106.01,1225200.0,79.4853,79.5078,79.4328,79.5003,1225200.0
2009-09-30 13:50:00,106.01,106.16,106.0,106.14,1047900.0,79.5003,79.6127,79.4928,79.5977,1047900.0
2009-09-30 13:55:00,106.14,106.15,106.02,106.03,752100.0,79.5977,79.6052,79.5078,79.5152,752100.0
2009-09-30 14:00:00,106.04,106.07,105.88,106.06,1473400.0,79.5227,79.5452,79.4028,79.5377,1473400.0
2009-09-30 14:05:00,106.06,106.09,106.0,106.02,842900.0,79.5377,79.5602,79.4928,79.5078,842900.0
2009-09-30 14:10:00,106.03,106.05,105.94,106.04,565200.0,79.5152,79.5302,79.4478,79.5227,565200.0
2009-09-30 14:15:00,106.03,106.15,106.0,106.1,867200.0,79.5152,79.6052,79.4928,79.5677,867200.0
2009-09-30 14:20:00,106.11,106.15,105.96,106.01,969800.0,79.5752,79.6052,79.4628,79.5003,969800.0
2009-09-30 14:25:00,106.01,106.07,105.98,106.01,430100.0,79.5003,79.5452,79.4778,79.5003,430100.0
2009-09-30 14:30:00,106.01,106.05,105.87,106.04,1431400.0,79.5003,79.5302,79.3953,79.5227,1431400.0
2009-09-30 14:35:00,106.03,106.1,105.97,106.03,1239000.0,79.5152,79.5677,79.4703,79.5152,1239000.0
2009-09-30 14:40:00,106.03,106.25,106.02,106.19,1688100.0,79.5152,79.6802,79.5078,79.6352,1688100.0
2009-09-30 14:45:00,106.19,106.23,106.02,106.07,2078900.0,79.6352,79.6652,79.5078,79.5452,2078900.0
2009-09-30 14:50:00,106.07,106.11,105.86,105.88,1984600.0,79.5452,79.5752,79.3878,79.4028,1984600.0
2009-09-30 14:55:00,105.89,105.93,105.72,105.74,3243000.0,79.4103,79.4403,79.2828,79.2978,3243000.0
2009-09-30 15:00:00,105.73,105.8,105.39,105.48,6434000.0,79.2903,79.3428,79.0353,79.1028,6434000.0
2009-09-30 15:05:00,105.48,105.52,105.29,105.42,4152400.0,79.1028,79.1328,78.9603,79.0578,4152400.0
2009-09-30 15:10:00,105.42,105.48,105.18,105.28,4457400.0,79.0578,79.1028,78.8778,78.9528,4457400.0
2009-09-30 15:15:00,105.28,105.41,105.15,105.41,2687700.0,78.9528,79.0503,78.8553,79.0503,2687700.0
2009-09-30 15:20:00,105.41,105.46,105.3,105.33,1695100.0,79.0503,79.0878,78.9678,78.9903,1695100.0
2009-09-30 15:25:00,105.32,105.49,105.23,105.3,2075500.0,78.9828,79.1103,78.9153,78.9678,2075500.0
2009-09-30 15:30:00,105.3,105.6,105.21,105.56,4132400.0,78.9678,79.1928,78.9003,79.1628,4132400.0
2009-09-30 15:35:00,105.57,105.57,105.37,105.52,3013200.0,79.1703,79.1703,79.0203,79.1328,3013200.0
2009-09-30 15:40:00,105.51,105.64,105.39,105.5,3851700.0,79.1253,79.2228,79.0353,79.1178,3851700.0
2009-09-30 15:45:00,105.5,105.74,105.38,105.71,4670700.0,79.1178,79.2978,79.0278,79.2753,4670700.0
2009-09-30 15:50:00,105.71,105.9,105.65,105.72,5965000.0,79.2753,79.4178,79.2303,79.2828,5965000.0
2009-09-30 15:55:00,105.72,105.85,105.51,105.59,12376000.0,79.2828,79.3803,79.1253,79.1853,12376000.0
2009-10-01 09:30:00,105.34,105.38,105.07,105.11,5876200.0,78.9978,79.0278,78.7953,78.8253,5876200.0
2009-10-01 09:35:00,105.11,105.12,104.72,104.93,5868300.0,78.8253,78.8328,78.5328,78.6903,5868300.0
2009-10-01 09:40:00,104.93,105.0,104.83,104.96,3951300.0,78.6903,78.7428,78.6153,78.7128,3951300.0
2009-10-01 09:45:00,104.95,105.1,104.87,105.08,3938700.0,78.7053,78.8178,78.6453,78.8028,3938700.0
2009-10-01 09:50:00,105.09,105.09,104.8,104.87,4420100.0,78.8103,78.8103,78.5928,78.6453,4420100.0
2009-10-01 09:55:00,104.87,104.99,104.8,104.98,3210100.0,78.6453,78.7353,78.5928,78.7278,3210100.0
2009-10-01 10:00:00,104.92,105.28,103.81,104.5,17445900.0,78.6828,78.9528,77.8504,78.3679,17445900.0
2009-10-01 10:05:00,104.51,104.58,104.15,104.23,9035700.0,78.3754,78.4278,78.1054,78.1654,9035700.0
2009-10-01 10:10:00,104.23,104.42,104.18,104.36,4252300.0,78.1654,78.3079,78.1279,78.2629,4252300.0
2009-10-01 10:15:00,104.35,104.38,104.17,104.35,3885000.0,78.2554,78.2779,78.1204,78.2554,3885000.0
2009-10-01 10:20:00,104.35,104.47,104.26,104.46,2374200.0,78.2554,78.3454,78.1879,78.3379,2374200.0
2009-10-01 10:25:00,104.47,104.48,104.3,104.3,2770600.0,78.3454,78.3529,78.2179,78.2179,2770600.0
2009-10-01 10:30:00,104.3,104.37,104.18,104.33,2279600.0,78.2179,78.2704,78.1279,78.2404,2279600.0
2009-10-01 10:35:00,104.33,104.55,104.33,104.37,2517000.0,78.2404,78.4054,78.2404,78.2704,2517000.0
2009-10-01 10:40:00,104.38,104.56,104.38,104.47,1598600.0,78.2779,78.4129,78.2779,78.3454,1598600.0
2009-10-01 10:45:00,104.46,104.49,104.25,104.33,1989100.0,78.3379,78.3604,78.1804,78.2404,1989100.0
2009-10-01 10:50:00,104.33,104.43,104.24,104.39,1705300.0,78.2404,78.3154,78.1729,78.2854,1705300.0
2009-10-01 10:55:00,104.39,104.5,104.27,104.33,1942900.0,78.2854,78.3679,78.1954,78.2404,1942900.0
2009-10-01 11:00:00,104.34,104.35,104.01,104.11,4428300.0,78.2479,78.2554,78.0004,78.0754,4428300.0
2009-10-01 11:05:00,104.11,104.12,103.8,103.84,4638100.0,78.0754,78.0829,77.8429,77.8729,4638100.0
2009-10-01 11:10:00,103.83,103.92,103.79,103.9,2628300.0,77.8654,77.9329,77.8354,77.9179,2628300.0
2009-10-01 11:15:00,103.9,103.96,103.78,103.88,2112800.0,77.9179,77.9629,77.8279,77.9029,2112800.0
2009-10-01 11:20:00,103.89,103.99,103.85,103.87,2814900.0,77.9104,77.9854,77.8804,77.8954,2814900.0
2009-10-01 11:25:00,103.86,103.94,103.64,103.73,4727400.0,77.8879,77.9479,77.7229,77.7904,4727400.0
2009-10-01 11:30:00,103.73,103.79,103.68,103.72,3095300.0,77.7904,77.8354,77.7529,77.7829,3095300.0
2009-10-01 11:35:00,103.7,103.76,103.63,103.71,1994100.0,77.7679,77.8129,77.7154,77.7754,1994100.0
2009-10-01 11:40:00,103.73,103.88,103.69,103.83,2168300.0,77.7904,77.9029,77.7604,77.8654,2168300.0
2009-10-01 11:45:00,103.84,103.88,103.75,103.78,1484500.0,77.8729,77.9029,77.8054,77.8279,1484500.0
2009-10-01 11:50:00,103.79,103.86,103.78,103.84,727000.0,77.8354,77.8879,77.8279,77.8729,727000.0
2009-10-01 11:55:00,103.84,103.85,103.7,103.82,1799700.0,77.8729,77.8804,77.7679,77.8579,1799700.0
2009-10-01 12:00:00,103.83,103.85,103.73,103.74,852200.0,77.8654,77.8804,77.7904,77.7979,852200.0
2009-10-01 12:05:00,103.74,103.79,103.65,103.78,1672400.0,77.7979,77.8354,77.7304,77.8279,1672400.0
2009-10-01 12:10:00,103.79,103.9,103.79,103.84,1441900.0,77.8354,77.9179,77.8354,77.8729,1441900.0
2009-10-01 12:15:00,103.83,103.93,103.81,103.89,1387700.0,77.8654,77.9404,77.8504,77.9104,1387700.0
2009-10-01 12:20:00,103.89,104.03,103.88,103.99,1341200.0,77.9104,78.0154,77.9029,77.9854,1341200.0
2009-10-01 12:25:00,103.99,104.0,103.91,103.97,1255700.0,77.9854,77.9929,77.9254,77.9704,1255700.0
2009-10-01 12:30:00,103.96,104.04,103.95,104.01,979300.0,77.9629,78.0229,77.9554,78.0004,979300.0
2009-10-01 12:35:00,104.0,104.03,103.9,103.9,694600.0,77.9929,78.0154,77.9179,77.9179,694600.0
2009-10-01 12:40:00,103.91,103.94,103.83,103.85,697000.0,77.9254,77.9479,77.8654,77.8804,697000.0
2009-10-01 12:45:00,103.85,103.86,103.77,103.84,1373100.0,77.8804,77.8879,77.8204,77.8729,1373100.0
2009-10-01 12:50:00,103.85,103.94,103.78,103.92,799700.0,77.8804,77.9479,77.8279,77.9329,799700.0
2009-10-01 12:55:00,103.92,103.92,103.83,103.85,1023000.0,77.9329,77.9329,77.8654,77.8804,1023000.0
2009-10-01 13:00:00,103.85,103.87,103.68,103.71,1120100.0,77.8804,77.8954,77.7529,77.7754,1120100.0
2009-10-01 13:05:00,103.72,103.79,103.58,103.6,1272500.0,77.7829,77.8354,77.6779,77.6929,1272500.0
2009-10-01 13:10:00,103.6,103.63,103.51,103.58,2763200.0,77.6929,77.7154,77.6254,77.6779,2763200.0
2009-10-01 13:15:00,103.59,103.63,103.44,103.45,1611100.0,77.6854,77.7154,77.5729,77.5804,1611100.0
2009-10-01 13:20:00,103.45,103.55,103.36,103.41,3858000.0,77.5804,77.6554,77.5129,77.5504,3858000.0
2009-10-01 13:25:00,103.42,103.55,103.39,103.53,2499800.0,77.5579,77.6554,77.5354,77.6404,2499800.0
2009-10-01 13:30:00,103.53,103.57,103.42,103.45,1683000.0,77.6404,77.6704,77.5579,77.5804,1683000.0
2009-10-01 13:35:00,103.45,103.58,103.44,103.54,1535800.0,77.5804,77.6779,77.5729,77.6479,1535800.0
2009-10-01 13:40:00,103.55,103.79,103.52,103.73,3600600.0,77.6554,77.8354,77.6329,77.7904,3600600.0
2009-10-01 13:45:00,103.72,103.77,103.65,103.76,2007400.0,77.7829,77.8204,77.7304,77.8129,2007400.0
2009-10-01 13:50:00,103.77,103.77,103.68,103.7,772500.0,77.8204,77.8204,77.7529,77.7679,772500.0
2009-10-01 13:55:00,103.71,103.72,103.57,103.67,1709100.0,77.7754,77.7829,77.6704,77.7454,1709100.0
2009-10-01 14:00:00,103.66,103.7,103.6,103.63,1146000.0,77.7379,77.7679,77.6929,77.7154,1146000.0
2009-10-01 14:05:00,103.63,103.82,103.53,103.8,1694100.0,77.7154,77.8579,77.6404,77.8429,1694100.0
2009-10-01 14:10:00,103.8,103.87,103.75,103.86,1996000.0,77.8429,77.8954,77.8054,77.8879,1996000.0
2009-10-01 14:15:00,103.86,103.9,103.76,103.8,1583100.0,77.8879,77.9179,77.8129,77.8429,1583100.0
2009-10-01 14:20:00,103.79,103.85,103.75,103.82,706800.0,77.8354,77.8804,77.8054,77.8579,706800.0
2009-10-01 14:25:00,103.82,103.95,103.5,103.91,1664300.0,77.8579,77.9554,77.6179,77.9254,1664300.0
2009-10-01 14:30:00,103.9,103.92,103.69,103.75,2421600.0,77.9179,77.9329,77.7604,77.8054,2421600.0
2009-10-01 14:35:00,103.74,103.86,103.71,103.77,1991100.0,77.7979,77.8879,77.7754,77.8204,1991100.0
2009-10-01 14:40:00,103.77,103.79,103.59,103.66,2283600.0,77.8204,77.8354,77.6854,77.7379,2283600.0
2009-10-01 14:45:00,103.65,103.76,103.65,103.76,875600.0,77.7304,77.8129,77.7304,77.8129,875600.0
2009-10-01 14:50:00,103.77,103.82,103.72,103.78,1811900.0,77.8204,77.8579,77.7829,77.8279,1811900.0
2009-10-01 14:55:00,103.79,103.81,103.67,103.67,1329200.0,77.8354,77.8504,77.7454,77.7454,1329200.0
2009-10-01 15:00:00,103.67,103.7,103.58,103.61,2382300.0,77.7454,77.7679,77.6779,77.7004,2382300.0
2009-10-01 15:05:00,103.61,103.65,103.45,103.5,2529900.0,77.7004,77.7304,77.5804,77.6179,2529900.0
2009-10-01 15:10:00,103.51,103.62,103.47,103.6,1936200.0,77.6254,77.7079,77.5954,77.6929,1936200.0
2009-10-01 15:15:00,103.57,103.67,103.57,103.63,1121400.0,77.6704,77.7454,77.6704,77.7154,1121400.0
2009-10-01 15:20:00,103.63,103.65,103.47,103.63,3824900.0,77.7154,77.7304,77.5954,77.7154,3824900.0
2009-10-01 15:25:00,103.63,103.63,103.43,103.49,2985900.0,77.7154,77.7154,77.5654,77.6104,2985900.0
2009-10-01 15:30:00,103.48,103.68,103.46,103.6,3142700.0,77.6029,77.7529,77.5879,77.6929,3142700.0
2009-10-01 15:35:00,103.61,103.68,103.53,103.59,2225900.0,77.7004,77.7529,77.6404,77.6854,2225900.0
2009-10-01 15:40:00,103.58,103.76,103.5,103.5,3787200.0,77.6779,77.8129,77.6179,77.6179,3787200.0
2009-10-01 15:45:00,103.51,103.58,103.49,103.56,1774400.0,77.6254,77.6779,77.6104,77.6629,1774400.0
2009-10-01 15:50:00,103.56,103.57,103.15,103.15,8676500.0,77.6629,77.6704,77.3554,77.3554,8676500.0
2009-10-01 15:55:00,103.15,103.2,102.95,102.99,12675700.0,77.3554,77.3929,77.2055,77.2355,12675700.0
2009-10-02 09:30:00,102.02,102.2,101.99,102.17,9071300.0,76.508,76.643,76.4855,76.6205,9071300.0
2009-10-02 09:35:00,102.17,102.43,102.13,102.21,6532500.0,76.6205,76.8155,76.5905,76.6505,6532500.0
2009-10-02 09:40:00,102.2,102.28,102.04,102.12,3844500.0,76.643,76.703,76.523,76.583,3844500.0
2009-10-02 09:45:00,102.12,102.53,102.1,102.43,6144500.0,76.583,76.8905,76.568,76.8155,6144500.0
2009-10-02 09:50:00,102.43,102.58,102.36,102.4,5300800.0,76.8155,76.928,76.763,76.793,5300800.0
2009-10-02 09:55:00,102.4,102.47,102.31,102.32,4043300.0,76.793,76.8455,76.7255,76.733,4043300.0
2009-10-02 10:00:00,102.32,102.61,102.03,102.58,7518600.0,76.733,76.9505,76.5155,76.928,7518600.0
2009-10-02 10:05:00,102.59,102.66,102.25,102.31,4384300.0,76.9355,76.988,76.6805,76.7255,4384300.0
2009-10-02 10:10:00,102.31,102.5,102.26,102.35,3784800.0,76.7255,76.868,76.688,76.7555,3784800.0
2009-10-02 10:15:00,102.35,102.57,102.27,102.34,3989900.0,76.7555,76.9205,76.6955,76.748,3989900.0
2009-10-02 10:20:00,102.35,102.68,102.33,102.68,3671400.0,76.7555,77.003,76.7405,77.003,3671400.0
2009-10-02 10:25:00,102.67,102.84,102.67,102.82,3893400.0,76.9955,77.123,76.9955,77.108,3893400.0
2009-10-02 10:30:00,102.82,103.05,102.7,103.01,4498100.0,77.108,77.2805,77.018,77.2505,4498100.0
2009-10-02 10:35:00,103.0,103.1,102.95,102.98,4630000.0,77.243,77.3179,77.2055,77.228,4630000.0
2009-10-02 10:40:00,102.98,103.0,102.84,102.95,4108300.0,77.228,77.243,77.123,77.2055,4108300.0
2009-10-02 10:45:00,102.95,102.97,102.62,102.62,3635000.0,77.2055,77.2205,76.958,76.958,3635000.0
2009-10-02 10:50:00,102.62,102.75,102.44,102.52,4713100.0,76.958,77.0555,76.823,76.883,4713100.0
2009-10-02 10:55:00,102.52,102.7,102.51,102.59,2490000.0,76.883,77.018,76.8755,76.9355,2490000.0
2009-10-02 11:00:00,102.59,102.89,102.57,102.67,1585100.0,76.9355,77.1605,76.9205,76.9955,1585100.0
2009-10-02 11:05:00,102.67,102.77,102.58,102.61,2065000.0,76.9955,77.0705,76.928,76.9505,2065000.0
2009-10-02 11:10:00,102.61,102.62,102.52,102.52,1892500.0,76.9505,76.958,76.883,76.883,1892500.0
2009-10-02 11:15:00,102.52,102.72,102.52,102.56,2285100.0,76.883,77.033,76.883,76.913,2285100.0
2009-10-02 11:20:00,102.57,102.7,102.5,102.69,1415300.0,76.9205,77.018,76.868,77.0105,1415300.0
2009-10-02 11:25:00,102.68,102.71,102.58,102.6,1444000.0,77.003,77.0255,76.928,76.943,1444000.0
2009-10-02 11:30:00,102.6,102.89,102.59,102.65,6265300.0,76.943,77.1605,76.9355,76.9805,6265300.0
2009-10-02 11:35:00,102.67,102.67,102.5,102.53,1988400.0,76.9955,76.9955,76.868,76.8905,1988400.0
2009-10-02 11:40:00,102.54,102.54,102.34,102.45,3152700.0,76.898,76.898,76.748,76.8305,3152700.0
2009-10-02 11:45:00,102.45,102.54,102.36,102.53,1650500.0,76.8305,76.898,76.763,76.8905,1650500.0
2009-10-02 11:50:00,102.52,102.6,102.52,102.59,1246300.0,76.883,76.943,76.883,76.9355,1246300.0
2009-10-02 11:55:00,102.59,102.59,102.4,102.43,1523800.0,76.9355,76.9355,76.793,76.8155,1523800.0
2009-10-02 12:00:00,102.42,102.65,102.41,102.64,1113800.0,76.808,76.9805,76.8005,76.973,1113800.0
2009-10-02 12:05:00,102.64,102.76,102.5,102.65,1544600.0,76.973,77.063,76.868,76.9805,1544600.0
2009-10-02 12:10:00,102.66,102.74,102.56,102.58,1538800.0,76.988,77.048,76.913,76.928,1538800.0
2009-10-02 12:15:00,102.58,102.77,102.58,102.72,1000600.0,76.928,77.0705,76.928,77.033,1000600.0
2009-10-02 12:20:00,102.73,102.74,102.65,102.7,678900.0,77.0405,77.048,76.9805,77.018,678900.0
2009-10-02 12:25:00,102.7,102.81,102.64,102.79,1512200.0,77.018,77.1005,76.973,77.0855,1512200.0
2009-10-02 12:30:00,102.8,102.9,102.75,102.81,2362600.0,77.093,77.168,77.0555,77.1005,2362600.0
2009-10-02 12:35:00,102.8,102.81,102.74,102.77,890400.0,77.093,77.1005,77.048,77.0705,890400.0
2009-10-02 12:40:00,102.76,102.92,102.65,102.69,1346600.0,77.063,77.183,76.9805,77.0105,1346600.0
2009-10-02 12:45:00,102.68,102.71,102.58,102.67,1275800.0,77.003,77.0255,76.928,76.9955,1275800.0
2009-10-02 12:50:00,102.66,102.74,102.63,102.71,1338800.0,76.988,77.048,76.9655,77.0255,1338800.0
2009-10-02 12:55:00,102.71,102.83,102.63,102.78,775700.0,77.0255,77.1155,76.9655,77.078,775700.0
2009-10-02 13:00:00,102.78,102.94,102.76,102.84,1791900.0,77.078,77.198,77.063,77.123,1791900.0
2009-10-02 13:05:00,102.84,102.88,102.81,102.85,801400.0,77.123,77.153,77.1005,77.1305,801400.0
2009-10-02 13:10:00,102.85,103.08,102.82,103.01,2615200.0,77.1305,77.303,77.108,77.2505,2615200.0
2009-10-02 13:15:00,103.01,103.04,102.9,102.94,925200.0,77.2505,77.273,77.168,77.198,925200.0
2009-10-02 13:20:00,102.93,102.95,102.87,102.92,672600.0,77.1905,77.2055,77.1455,77.183,672600.0
2009-10-02 13:25:00,102.93,102.99,102.92,102.98,515900.0,77.1905,77.2355,77.183,77.228,515900.0
2009-10-02 13:30:00,102.98,103.03,102.92,102.95,1000400.0,77.228,77.2655,77.183,77.2055,1000400.0
2009-10-02 13:35:00,102.96,102.98,102.84,102.85,826100.0,77.213,77.228,77.123,77.1305,826100.0
2009-10-02 13:40:00,102.85,102.94,102.8,102.93,1530900.0,77.1305,77.198,77.093,77.1905,1530900.0
2009-10-02 13:45:00,102.93,102.95,102.86,102.91,714100.0,77.1905,77.2055,77.138,77.1755,714100.0
2009-10-02 13:50:00,102.92,102.96,102.83,102.87,802200.0,77.183,77.213,77.1155,77.1455,802200.0
2009-10-02 13:55:00,102.86,103.0,102.85,102.87,773400.0,77.138,77.243,77.1305,77.1455,773400.0
2009-10-02 14:00:00,102.87,102.89,102.72,102.78,1763200.0,77.1455,77.1605,77.033,77.078,1763200.0
2009-10-02 14:05:00,102.78,102.89,102.78,102.79,1028300.0,77.078,77.1605,77.078,77.0855,1028300.0
2009-10-02 14:10:00,102.8,102.86,102.77,102.81,591300.0,77.093,77.138,77.0705,77.1005,591300.0
2009-10-02 14:15:00,102.81,103.0,102.8,102.98,1029000.0,77.1005,77.243,77.093,77.228,1029000.0
2009-10-02 14:20:00,102.98,103.03,102.88,102.88,1108000.0,77.228,77.2655,77.153,77.153,1108000.0
2009-10-02 14:25:00,102.88,102.97,102.88,102.93,597800.0,77.153,77.2205,77.153,77.1905,597800.0
2009-10-02 14:30:00,102.94,103.02,102.94,102.96,951600.0,77.198,77.258,77.198,77.213,951600.0
2009-10-02 14:35:00,102.95,102.98,102.89,102.9,906100.0,77.2055,77.228,77.1605,77.168,906100.0
2009-10-02 14:40:00,102.9,102.91,102.77,102.83,1751700.0,77.168,77.1755,77.0705,77.1155,1751700.0
2009-10-02 14:45:00,102.83,102.87,102.81,102.86,551700.0,77.1155,77.1455,77.1005,77.138,551700.0
2009-10-02 14:50:00,102.85,102.95,102.8,102.8,916300.0,77.1305,77.2055,77.093,77.093,916300.0
2009-10-02 14:55:00,102.8,102.92,102.77,102.8,1328800.0,77.093,77.183,77.0705,77.093,1328800.0
2009-10-02 15:00:00,102.79,102.82,102.67,102.75,1761800.0,77.0855,77.108,76.9955,77.0555,1761800.0
2009-10-02 15:05:00,102.75,102.85,102.71,102.77,1977900.0,77.0555,77.1305,77.0255,77.0705,1977900.0
2009-10-02 15:10:00,102.77,102.79,102.71,102.75,941200.0,77.0705,77.0855,77.0255,77.0555,941200.0
2009-10-02 15:15:00,102.75,102.78,102.61,102.65,1525300.0,77.0555,77.078,76.9505,76.9805,1525300.0
2009-10-02 15:20:00,102.65,102.73,102.64,102.67,810500.0,76.9805,77.0405,76.973,76.9955,810500.0
2009-10-02 15:25:00,102.68,102.71,102.61,102.62,840800.0,77.003,77.0255,76.9505,76.958,840800.0
2009-10-02 15:30:00,102.62,102.82,102.61,102.75,1708200.0,76.958,77.108,76.9505,77.0555,1708200.0
2009-10-02 15:35:00,102.76,102.77,102.65,102.69,1287200.0,77.063,77.0705,76.9805,77.0105,1287200.0
2009-10-02 15:40:00,102.68,102.71,102.65,102.71,906700.0,77.003,77.0255,76.9805,77.0255,906700.0
2009-10-02 15:45:00,102.71,102.84,102.69,102.71,1946900.0,77.0255,77.123,77.0105,77.0255,1946900.0
2009-10-02 15:50:00,102.71,102.71,102.36,102.56,5106700.0,77.0255,77.0255,76.763,76.913,5106700.0
2009-10-02 15:55:00,102.57,102.58,102.47,102.55,7621000.0,76.9205,76.928,76.8455,76.9055,7621000.0
2009-10-05 09:30:00,102.9,102.98,102.83,102.97,3460800.0,77.168,77.228,77.1155,77.2205,3460800.0
2009-10-05 09:35:00,102.98,102.99,102.6,102.78,5064500.0,77.228,77.2355,76.943,77.078,5064500.0
2009-10-05 09:40:00,102.79,103.33,102.7,103.23,5837800.0,77.0855,77.4904,77.018,77.4154,5837800.0
2009-10-05 09:45:00,103.23,103.25,103.12,103.15,1909200.0,77.4154,77.4304,77.3329,77.3554,1909200.0
2009-10-05 09:50:00,103.15,103.41,103.15,103.4,2293500.0,77.3554,77.5504,77.3554,77.5429,2293500.0
2009-10-05 09:55:00,103.39,103.46,103.28,103.34,2860000.0,77.5354,77.5879,77.4529,77.4979,2860000.0
2009-10-05 10:00:00,103.33,103.58,103.18,103.19,7288800.0,77.4904,77.6779,77.3779,77.3854,7288800.0
2009-10-05 10:05:00,103.18,103.3,102.76,102.89,4931700.0,77.3779,77.4679,77.063,77.1605,4931700.0
2009-10-05 10:10:00,102.89,103.07,102.81,102.98,4387900.0,77.1605,77.2955,77.1005,77.228,4387900.0
2009-10-05 10:15:00,102.98,103.12,102.86,103.12,2928500.0,77.228,77.3329,77.138,77.3329,2928500.0
2009-10-05 10:20:00,103.11,103.23,103.1,103.16,1982700.0,77.3254,77.4154,77.3179,77.3629,1982700.0
2009-10-05 10:25:00,103.16,103.23,103.0,103.21,1977900.0,77.3629,77.4154,77.243,77.4004,1977900.0
2009-10-05 10:30:00,103.21,103.3,103.16,103.17,1919100.0,77.4004,77.4679,77.3629,77.3704,1919100.0
2009-10-05 10:35:00,103.16,103.43,103.14,103.4,2232900.0,77.3629,77.5654,77.3479,77.5429,2232900.0
2009-10-05 10:40:00,103.4,103.43,103.31,103.41,1309100.0,77.5429,77.5654,77.4754,77.5504,1309100.0
2009-10-05 10:45:00,103.42,103.48,103.31,103.36,1606200.0,77.5579,77.6029,77.4754,77.5129,1606200.0
2009-10-05 10:50:00,103.36,103.41,103.28,103.33,816900.0,77.5129,77.5504,77.4529,77.4904,816900.0
2009-10-05 10:55:00,103.34,103.62,103.31,103.6,2479900.0,77.4979,77.7079,77.4754,77.6929,2479900.0
2009-10-05 11:00:00,103.61,103.68,103.55,103.62,2907300.0,77.7004,77.7529,77.6554,77.7079,2907300.0
2009-10-05 11:05:00,103.63,103.72,103.52,103.55,2260000.0,77.7154,77.7829,77.6329,77.6554,2260000.0
2009-10-05 11:10:00,103.54,103.57,103.46,103.52,1097100.0,77.6479,77.6704,77.5879,77.6329,1097100.0
2009-10-05 11:15:00,103.51,103.52,103.4,103.49,1615200.0,77.6254,77.6329,77.5429,77.6104,1615200.0
2009-10-05 11:20:00,103.48,103.54,103.46,103.54,768800.0,77.6029,77.6479,77.5879,77.6479,768800.0
2009-10-05 11:25:00,103.53,103.54,103.42,103.48,1470800.0,77.6404,77.6479,77.5579,77.6029,1470800.0
2009-10-05 11:30:00,103.48,103.58,103.42,103.46,1204200.0,77.6029,77.6779,77.5579,77.5879,1204200.0
2009-10-05 11:35:00,103.47,103.48,103.28,103.33,2284700.0,77.5954,77.6029,77.4529,77.4904,2284700.0
2009-10-05 11:40:00,103.33,103.43,103.32,103.41,733500.0,77.4904,77.5654,77.4829,77.5504,733500.0
2009-10-05 11:45:00,103.41,103.46,103.38,103.45,554700.0,77.5504,77.5879,77.5279,77.5804,554700.0
2009-10-05 11:50:00,103.45,103.58,103.44,103.51,1063300.0,77.5804,77.6779,77.5729,77.6254,1063300.0
2009-10-05 11:55:00,103.51,103.65,103.51,103.54,735900.0,77.6254,77.7304,77.6254,77.6479,735900.0
2009-10-05 12:00:00,103.53,103.61,103.53,103.56,642100.0,77.6404,77.7004,77.6404,77.6629,642100.0
2009-10-05 12:05:00,103.57,103.59,103.51,103.53,432300.0,77.6704,77.6854,77.6254,77.6404,432300.0
2009-10-05 12:10:00,103.53,103.54,103.47,103.54,1055600.0,77.6404,77.6479,77.5954,77.6479,1055600.0
2009-10-05 12:15:00,103.54,103.57,103.52,103.53,511100.0,77.6479,77.6704,77.6329,77.6404,511100.0
2009-10-05 12:20:00,103.53,103.65,103.52,103.65,598700.0,77.6404,77.7304,77.6329,77.7304,598700.0
2009-10-05 12:25:00,103.64,103.65,103.52,103.53,587800.0,77.7229,77.7304,77.6329,77.6404,587800.0
2009-10-05 12:30:00,103.52,103.61,103.51,103.61,557200.0,77.6329,77.7004,77.6254,77.7004,557200.0
2009-10-05 12:35:00,103.6,103.65,103.54,103.55,1024900.0,77.6929,77.7304,77.6479,77.6554,1024900.0
2009-10-05 12:40:00,103.55,103.74,103.54,103.71,1454500.0,77.6554,77.7979,77.6479,77.7754,1454500.0
2009-10-05 12:45:00,103.71,103.84,103.7,103.81,1980200.0,77.7754,77.8729,77.7679,77.8504,1980200.0
2009-10-05 12:50:00,103.81,103.81,103.73,103.76,775700.0,77.8504,77.8504,77.7904,77.8129,775700.0
2009-10-05 12:55:00,103.76,103.78,103.69,103.76,1030400.0,77.8129,77.8279,77.7604,77.8129,1030400.0
2009-10-05 13:00:00,103.76,103.8,103.72,103.78,709500.0,77.8129,77.8429,77.7829,77.8279,709500.0
2009-10-05 13:05:00,103.77,103.84,103.74,103.83,522100.0,77.8204,77.8729,77.7979,77.8654,522100.0
2009-10-05 13:10:00,103.83,103.86,103.75,103.8,872200.0,77.8654,77.8879,77.8054,77.8429,872200.0
2009-10-05 13:15:00,103.8,103.8,103.72,103.75,402900.0,77.8429,77.8429,77.7829,77.8054,402900.0
2009-10-05 13:20:00,103.75,103.84,103.74,103.75,654200.0,77.8054,77.8729,77.7979,77.8054,654200.0
2009-10-05 13:25:00,103.75,103.8,103.74,103.78,404900.0,77.8054,77.8429,77.7979,77.8279,404900.0
2009-10-05 13:30:00,103.79,103.79,103.64,103.67,848600.0,77.8354,77.8354,77.7229,77.7454,848600.0
2009-10-05 13:35:00,103.68,103.71,103.65,103.65,455900.0,77.7529,77.7754,77.7304,77.7304,455900.0
2009-10-05 13:40:00,103.66,103.74,103.65,103.69,713800.0,77.7379,77.7979,77.7304,77.7604,713800.0
2009-10-05 13:45:00,103.68,103.75,103.65,103.72,577800.0,77.7529,77.8054,77.7304,77.7829,577800.0
2009-10-05 13:50:00,103.72,103.82,103.71,103.81,564300.0,77.7829,77.8579,77.7754,77.8504,564300.0
2009-10-05 13:55:00,103.8,103.82,103.74,103.77,346700.0,77.8429,77.8579,77.7979,77.8204,346700.0
2009-10-05 14:00:00,103.76,103.82,103.75,103.77,402900.0,77.8129,77.8579,77.8054,77.8204,402900.0
2009-10-05 14:05:00,103.78,103.82,103.7,103.7,787000.0,77.8279,77.8579,77.7679,77.7679,787000.0
2009-10-05 14:10:00,103.7,103.73,103.66,103.7,1042600.0,77.7679,77.7904,77.7379,77.7679,1042600.0
2009-10-05 14:15:00,103.69,103.79,103.66,103.67,492100.0,77.7604,77.8354,77.7379,77.7454,492100.0
2009-10-05 14:20:00,103.67,103.71,103.59,103.65,1078700.0,77.7454,77.7754,77.6854,77.7304,1078700.0
2009-10-05 14:25:00,103.69,103.76,103.62,103.74,631100.0,77.7604,77.8129,77.7079,77.7979,631100.0
2009-10-05 14:30:00,103.74,103.92,103.74,103.85,1706900.0,77.7979,77.9329,77.7979,77.8804,1706900.0
2009-10-05 14:35:00,103.85,103.94,103.85,103.93,1355000.0,77.8804,77.9479,77.8804,77.9404,1355000.0
2009-10-05 14:40:00,103.93,104.03,103.87,104.01,1591700.0,77.9404,78.0154,77.8954,78.0004,1591700.0
2009-10-05 14:45:00,104.01,104.17,104.0,104.13,3389200.0,78.0004,78.1204,77.9929,78.0904,3389200.0
2009-10-05 14:50:00,104.13,104.24,104.1,104.19,1472500.0,78.0904,78.1729,78.0679,78.1354,1472500.0
2009-10-05 14:55:00,104.18,104.32,104.15,104.16,3357100.0,78.1279,78.2329,78.1054,78.1129,3357100.0
2009-10-05 15:00:00,104.16,104.21,104.1,104.18,2580000.0,78.1129,78.1504,78.0679,78.1279,2580000.0
2009-10-05 15:05:00,104.18,104.23,104.13,104.22,1639800.0,78.1279,78.1654,78.0904,78.1579,1639800.0
2009-10-05 15:10:00,104.23,104.26,104.16,104.16,950500.0,78.1654,78.1879,78.1129,78.1129,950500.0
2009-10-05 15:15:00,104.17,104.18,104.09,104.18,1178700.0,78.1204,78.1279,78.0604,78.1279,1178700.0
2009-10-05 15:20:00,104.18,104.2,104.12,104.12,1408400.0,78.1279,78.1429,78.0829,78.0829,1408400.0
2009-10-05 15:25:00,104.13,104.17,104.09,104.16,1305100.0,78.0904,78.1204,78.0604,78.1129,1305100.0
2009-10-05 15:30:00,104.16,104.18,104.06,104.07,1931900.0,78.1129,78.1279,78.0379,78.0454,1931900.0
2009-10-05 15:35:00,104.07,104.2,104.05,104.13,2202100.0,78.0454,78.1429,78.0304,78.0904,2202100.0
2009-10-05 15:40:00,104.13,104.19,103.99,104.04,1915800.0,78.0904,78.1354,77.9854,78.0229,1915800.0
2009-10-05 15:45:00,104.04,104.14,103.96,104.14,2191100.0,78.0229,78.0979,77.9629,78.0979,2191100.0
2009-10-05 15:50:00,104.14,104.14,103.97,104.05,3321900.0,78.0979,78.0979,77.9704,78.0304,3321900.0
2009-10-05 15:55:00,104.06,104.08,103.99,104.05,5171900.0,78.0379,78.0529,77.9854,78.0304,5171900.0
2009-10-06 09:30:00,104.76,105.0,104.71,104.9,5775800.0,78.5628,78.7428,78.5253,78.6678,5775800.0
2009-10-06 09:35:00,104.9,105.1,104.89,105.05,4726600.0,78.6678,78.8178,78.6603,78.7803,4726600.0
2009-10-06 09:40:00,105.06,105.32,105.05,105.25,4953400.0,78.7878,78.9828,78.7803,78.9303,4953400.0
2009-10-06 09:45:00,105.25,105.39,105.21,105.22,3854100.0,78.9303,79.0353,78.9003,78.9078,3854100.0
2009-10-06 09:50:00,105.21,105.5,105.21,105.5,3063000.0,78.9003,79.1178,78.9003,79.1178,3063000.0
2009-10-06 09:55:00,105.5,105.59,105.43,105.46,3439400.0,79.1178,79.1853,79.0653,79.0878,3439400.0
2009-10-06 10:00:00,105.47,105.64,105.46,105.52,2856700.0,79.0953,79.2228,79.0878,79.1328,2856700.0
2009-10-06 10:05:00,105.52,105.64,105.48,105.53,3171800.0,79.1328,79.2228,79.1028,79.1403,3171800.0
2009-10-06 10:10:00,105.53,105.58,105.41,105.51,2332500.0,79.1403,79.1778,79.0503,79.1253,2332500.0
2009-10-06 10:15:00,105.51,105.54,105.46,105.52,1143100.0,79.1253,79.1478,79.0878,79.1328,1143100.0
2009-10-06 10:20:00,105.52,105.66,105.5,105.64,1833600.0,79.1328,79.2378,79.1178,79.2228,1833600.0
2009-10-06 10:25:00,105.63,105.64,105.39,105.39,2517900.0,79.2153,79.2228,79.0353,79.0353,2517900.0
2009-10-06 10:30:00,105.39,105.5,105.37,105.44,1690500.0,79.0353,79.1178,79.0203,79.0728,1690500.0
2009-10-06 10:35:00,105.44,105.56,105.41,105.54,1699100.0,79.0728,79.1628,79.0503,79.1478,1699100.0
2009-10-06 10:40:00,105.55,105.75,105.54,105.71,2551100.0,79.1553,79.3053,79.1478,79.2753,2551100.0
2009-10-06 10:45:00,105.72,105.74,105.64,105.68,1398600.0,79.2828,79.2978,79.2228,79.2528,1398600.0
2009-10-06 10:50:00,105.68,105.71,105.62,105.71,1612100.0,79.2528,79.2753,79.2078,79.2753,1612100.0
2009-10-06 10:55:00,105.71,105.72,105.66,105.7,904800.0,79.2753,79.2828,79.2378,79.2678,904800.0
2009-10-06 11:00:00,105.69,105.73,105.64,105.72,1398000.0,79.2603,79.2903,79.2228,79.2828,1398000.0
2009-10-06 11:05:00,105.72,106.04,105.71,106.03,4352700.0,79.2828,79.5227,79.2753,79.5152,4352700.0
2009-10-06 11:10:00,106.03,106.11,105.98,105.99,3186100.0,79.5152,79.5752,79.4778,79.4853,3186100.0
2009-10-06 11:15:00,105.98,106.05,105.9,105.91,1842600.0,79.4778,79.5302,79.4178,79.4253,1842600.0
2009-10-06 11:20:00,105.92,106.0,105.86,105.9,1338100.0,79.4328,79.4928,79.3878,79.4178,1338100.0
2009-10-06 11:25:00,105.89,105.95,105.88,105.9,1459100.0,79.4103,79.4553,79.4028,79.4178,1459100.0
2009-10-06 11:30:00,105.89,105.91,105.83,105.9,1509400.0,79.4103,79.4253,79.3653,79.4178,1509400.0
2009-10-06 11:35:00,105.89,105.93,105.83,105.84,1688400.0,79.4103,79.4403,79.3653,79.3728,1688400.0
2009-10-06 11:40:00,105.83,105.84,105.74,105.75,1877900.0,79.3653,79.3728,79.2978,79.3053,1877900.0
2009-10-06 11:45:00,105.76,105.84,105.72,105.76,1227400.0,79.3128,79.3728,79.2828,79.3128,1227400.0
2009-10-06 11:50:00,105.77,105.83,105.68,105.71,2003400.0,79.3203,79.3653,79.2528,79.2753,2003400.0
2009-10-06 11:55:00,105.71,105.79,105.69,105.77,1173900.0,79.2753,79.3353,79.2603,79.3203,1173900.0
2009-10-06 12:00:00,105.77,105.87,105.74,105.86,1545300.0,79.3203,79.3953,79.2978,79.3878,1545300.0
2009-10-06 12:05:00,105.86,105.89,105.83,105.85,776700.0,79.3878,79.4103,79.3653,79.3803,776700.0
2009-10-06 12:10:00,105.85,105.86,105.79,105.8,497700.0,79.3803,79.3878,79.3353,79.3428,497700.0
2009-10-06 12:15:00,105.81,105.88,105.8,105.85,1224400.0,79.3503,79.4028,79.3428,79.3803,1224400.0
2009-10-06 12:20:00,105.85,105.88,105.77,105.86,1092700.0,79.3803,79.4028,79.3203,79.3878,1092700.0
2009-10-06 12:25:00,105.85,105.86,105.78,105.82,632000.0,79.3803,79.3878,79.3278,79.3578,632000.0
2009-10-06 12:30:00,105.81,105.86,105.81,105.85,547700.0,79.3503,79.3878,79.3503,79.3803,547700.0
2009-10-06 12:35:00,105.84,105.94,105.84,105.88,1334100.0,79.3728,79.4478,79.3728,79.4028,1334100.0
2009-10-06 12:40:00,105.89,105.95,105.88,105.89,757000.0,79.4103,79.4553,79.4028,79.4103,757000.0
2009-10-06 12:45:00,105.89,105.9,105.7,105.7,1600900.0,79.4103,79.4178,79.2678,79.2678,1600900.0
2009-10-06 12:50:00,105.71,105.93,105.6,105.67,2626600.0,79.2753,79.4403,79.1928,79.2453,2626600.0
2009-10-06 12:55:00,105.67,105.7,105.55,105.59,1191300.0,79.2453,79.2678,79.1553,79.1853,1191300.0
2009-10-06 13:00:00,105.59,105.6,105.49,105.58,2230600.0,79.1853,79.1928,79.1103,79.1778,2230600.0
2009-10-06 13:05:00,105.59,105.61,105.4,105.49,3194700.0,79.1853,79.2003,79.0428,79.1103,3194700.0
2009-10-06 13:10:00,105.48,105.53,105.46,105.52,1101800.0,79.1028,79.1403,79.0878,79.1328,1101800.0
2009-10-06 13:15:00,105.52,105.63,105.47,105.6,1316700.0,79.1328,79.2153,79.0953,79.1928,1316700.0
2009-10-06 13:20:00,105.6,105.64,105.53,105.57,1536400.0,79.1928,79.2228,79.1403,79.1703,1536400.0
2009-10-06 13:25:00,105.57,105.64,105.56,105.58,684100.0,79.1703,79.2228,79.1628,79.1778,684100.0
2009-10-06 13:30:00,105.58,105.58,105.46,105.55,960800.0,79.1778,79.1778,79.0878,79.1553,960800.0
2009-10-06 13:35:00,105.54,105.63,105.52,105.56,1577400.0,79.1478,79.2153,79.1328,79.1628,1577400.0
2009-10-06 13:40:00,105.56,105.57,105.29,105.38,2382300.0,79.1628,79.1703,78.9603,79.0278,2382300.0
2009-10-06 13:45:00,105.38,105.4,105.29,105.37,1606100.0,79.0278,79.0428,78.9603,79.0203,1606100.0
2009-10-06 13:50:00,105.36,105.37,105.1,105.19,2979900.0,79.0128,79.0203,78.8178,78.8853,2979900.0
2009-10-06 13:55:00,105.19,105.35,105.19,105.26,2490200.0,78.8853,79.0053,78.8853,78.9378,2490200.0
2009-10-06 14:00:00,105.27,105.28,105.03,105.03,2554600.0,78.9453,78.9528,78.7653,78.7653,2554600.0
2009-10-06 14:05:00,105.03,105.07,104.92,105.02,3878400.0,78.7653,78.7953,78.6828,78.7578,3878400.0
2009-10-06 14:10:00,105.01,105.19,104.98,105.14,2960400.0,78.7503,78.8853,78.7278,78.8478,2960400.0
2009-10-06 14:15:00,105.14,105.14,105.01,105.05,1738200.0,78.8478,78.8478,78.7503,78.7803,1738200.0
2009-10-06 14:20:00,105.05,105.09,104.73,104.87,4772200.0,78.7803,78.8103,78.5403,78.6453,4772200.0
2009-10-06 14:25:00,104.88,104.93,104.77,104.81,2364900.0,78.6528,78.6903,78.5703,78.6003,2364900.0
2009-10-06 14:30:00,104.81,104.99,104.73,104.95,3547300.0,78.6003,78.7353,78.5403,78.7053,3547300.0
2009-10-06 14:35:00,104.94,105.1,104.87,105.1,3257500.0,78.6978,78.8178,78.6453,78.8178,3257500.0
2009-10-06 14:40:00,105.09,105.11,104.98,105.06,1925600.0,78.8103,78.8253,78.7278,78.7878,1925600.0
2009-10-06 14:45:00,105.07,105.2,105.02,105.13,2799600.0,78.7953,78.8928,78.7578,78.8403,2799600.0
2009-10-06 14:50:00,105.13,105.24,105.07,105.2,3912400.0,78.8403,78.9228,78.7953,78.8928,3912400.0
2009-10-06 14:55:00,105.21,105.21,105.12,105.16,1700500.0,78.9003,78.9003,78.8328,78.8628,1700500.0
2009-10-06 15:00:00,105.17,105.17,105.09,105.11,1771900.0,78.8703,78.8703,78.8103,78.8253,1771900.0
2009-10-06 15:05:00,105.11,105.43,105.11,105.35,3895100.0,78.8253,79.0653,78.8253,79.0053,3895100.0
2009-10-06 15:10:00,105.34,105.57,105.34,105.49,4210100.0,78.9978,79.1703,78.9978,79.1103,4210100.0
2009-10-06 15:15:00,105.48,105.6,105.47,105.52,2554100.0,79.1028,79.1928,79.0953,79.1328,2554100.0
2009-10-06 15:20:00,105.51,105.55,105.41,105.46,2578200.0,79.1253,79.1553,79.0503,79.0878,2578200.0
2009-10-06 15:25:00,105.47,105.66,105.47,105.58,2725500.0,79.0953,79.2378,79.0953,79.1778,2725500.0
2009-10-06 15:30:00,105.58,105.7,105.55,105.63,3206300.0,79.1778,79.2678,79.1553,79.2153,3206300.0
2009-10-06 15:35:00,105.62,105.67,105.53,105.55,2583900.0,79.2078,79.2453,79.1403,79.1553,2583900.0
2009-10-06 15:40:00,105.55,105.56,105.28,105.37,4981000.0,79.1553,79.1628,78.9528,79.0203,4981000.0
2009-10-06 15:45:00,105.38,105.4,105.26,105.35,3632700.0,79.0278,79.0428,78.9378,79.0053,3632700.0
2009-10-06 15:50:00,105.34,105.5,105.26,105.42,4130100.0,78.9978,79.1178,78.9378,79.0578,4130100.0
2009-10-06 15:55:00,105.43,105.54,105.36,105.53,5529700.0,79.0653,79.1478,79.0128,79.1403,5529700.0
2009-10-06 16:00:00,105.52,106.0,104.78,105.46,2751000.0,79.1328,79.4928,78.5778,79.0878,2751000.0
2009-10-06 16:05:00,105.46,105.54,105.35,105.46,716400.0,79.0878,79.1478,79.0053,79.0878,716400.0
2009-10-06 16:10:00,105.44,105.45,105.32,105.33,1421300.0,79.0728,79.0803,78.9828,78.9903,1421300.0
2009-10-07 09:30:00,105.27,105.39,105.13,105.39,3007800.0,78.9453,79.0353,78.8403,79.0353,3007800.0
2009-10-07 09:35:00,105.39,105.66,105.36,105.52,5116700.0,79.0353,79.2378,79.0128,79.1328,5116700.0
2009-10-07 09:40:00,105.51,105.6,105.2,105.28,4469100.0,79.1253,79.1928,78.8928,78.9528,4469100.0
2009-10-07 09:45:00,105.28,105.42,105.07,105.15,4782900.0,78.9528,79.0578,78.7953,78.8553,4782900.0
2009-10-07 09:50:00,105.14,105.41,105.14,105.24,3452600.0,78.8478,79.0503,78.8478,78.9228,3452600.0
2009-10-07 09:55:00,105.24,105.56,105.22,105.44,3392500.0,78.9228,79.1628,78.9078,79.0728,3392500.0
2009-10-07 10:00:00,105.44,105.49,105.3,105.4,3016200.0,79.0728,79.1103,78.9678,79.0428,3016200.0
2009-10-07 10:05:00,105.39,105.5,105.32,105.48,1678500.0,79.0353,79.1178,78.9828,79.1028,1678500.0
2009-10-07 10:10:00,105.49,105.59,105.46,105.58,2197000.0,79.1103,79.1853,79.0878,79.1778,2197000.0
2009-10-07 10:15:00,105.6,105.78,105.56,105.7,5050100.0,79.1928,79.3278,79.1628,79.2678,5050100.0
2009-10-07 10:20:00,105.71,105.75,105.62,105.65,2061000.0,79.2753,79.3053,79.2078,79.2303,2061000.0
2009-10-07 10:25:00,105.65,105.69,105.58,105.62,2275600.0,79.2303,79.2603,79.1778,79.2078,2275600.0
2009-10-07 10:30:00,105.62,105.62,105.28,105.35,5321200.0,79.2078,79.2078,78.9528,79.0053,5321200.0
2009-10-07 10:35:00,105.35,105.57,105.32,105.47,4093600.0,79.0053,79.1703,78.9828,79.0953,4093600.0
2009-10-07 10:40:00,105.48,105.62,105.44,105.52,2085700.0,79.1028,79.2078,79.0728,79.1328,2085700.0
2009-10-07 10:45:00,105.53,105.55,105.34,105.39,1382800.0,79.1403,79.1553,78.9978,79.0353,1382800.0
2009-10-07 10:50:00,105.39,105.62,105.34,105.59,1615600.0,79.0353,79.2078,78.9978,79.1853,1615600.0
2009-10-07 10:55:00,105.58,105.64,105.56,105.59,1101200.0,79.1778,79.2228,79.1628,79.1853,1101200.0
2009-10-07 11:00:00,105.6,105.86,105.59,105.79,2910000.0,79.1928,79.3878,79.1853,79.3353,2910000.0
2009-10-07 11:05:00,105.79,105.91,105.76,105.77,1662700.0,79.3353,79.4253,79.3128,79.3203,1662700.0
2009-10-07 11:10:00,105.76,105.81,105.62,105.64,1902800.0,79.3128,79.3503,79.2078,79.2228,1902800.0
2009-10-07 11:15:00,105.63,105.68,105.55,105.57,1466700.0,79.2153,79.2528,79.1553,79.1703,1466700.0
2009-10-07 11:20:00,105.58,105.66,105.54,105.64,704600.0,79.1778,79.2378,79.1478,79.2228,704600.0
2009-10-07 11:25:00,105.63,105.64,105.54,105.58,600600.0,79.2153,79.2228,79.1478,79.1778,600600.0
2009-10-07 11:30:00,105.57,105.58,105.44,105.47,1249000.0,79.1703,79.1778,79.0728,79.0953,1249000.0
2009-10-07 11:35:00,105.46,105.48,105.38,105.43,1106300.0,79.0878,79.1028,79.0278,79.0653,1106300.0
2009-10-07 11:40:00,105.43,105.49,105.36,105.43,1157600.0,79.0653,79.1103,79.0128,79.0653,1157600.0
2009-10-07 11:45:00,105.44,105.46,105.3,105.41,1852100.0,79.0728,79.0878,78.9678,79.0503,1852100.0
2009-10-07 11:50:00,105.4,105.5,105.4,105.42,1026200.0,79.0428,79.1178,79.0428,79.0578,1026200.0
2009-10-07 11:55:00,105.41,105.43,105.24,105.24,2281600.0,79.0503,79.0653,78.9228,78.9228,2281600.0
2009-10-07 12:00:00,105.25,105.43,105.23,105.35,1325400.0,78.9303,79.0653,78.9153,79.0053,1325400.0
2009-10-07 12:05:00,105.35,105.46,105.34,105.45,1084000.0,79.0053,79.0878,78.9978,79.0803,1084000.0
2009-10-07 12:10:00,105.45,105.45,105.35,105.37,990700.0,79.0803,79.0803,79.0053,79.0203,990700.0
2009-10-07 12:15:00,105.38,105.45,105.36,105.44,856800.0,79.0278,79.0803,79.0128,79.0728,856800.0
2009-10-07 12:20:00,105.44,105.5,105.38,105.49,1261800.0,79.0728,79.1178,79.0278,79.1103,1261800.0
2009-10-07 12:25:00,105.5,105.5,105.44,105.46,428200.0,79.1178,79.1178,79.0728,79.0878,428200.0
2009-10-07 12:30:00,105.45,105.46,105.3,105.35,1413400.0,79.0803,79.0878,78.9678,79.0053,1413400.0
2009-10-07 12:35:00,105.34,105.39,105.28,105.3,616200.0,78.9978,79.0353,78.9528,78.9678,616200.0
2009-10-07 12:40:00,105.31,105.39,105.28,105.35,805900.0,78.9753,79.0353,78.9528,79.0053,805900.0
2009-10-07 12:45:00,105.36,105.43,105.32,105.42,700300.0,79.0128,79.0653,78.9828,79.0578,700300.0
2009-10-07 12:50:00,105.41,105.56,105.41,105.52,1677400.0,79.0503,79.1628,79.0503,79.1328,1677400.0
2009-10-07 12:55:00,105.51,105.58,105.5,105.57,802700.0,79.1253,79.1778,79.1178,79.1703,802700.0
2009-10-07 13:00:00,105.57,105.61,105.49,105.53,1278800.0,79.1703,79.2003,79.1103,79.1403,1278800.0
2009-10-07 13:05:00,105.52,105.54,105.38,105.43,935300.0,79.1328,79.1478,79.0278,79.0653,935300.0
2009-10-07 13:10:00,105.43,105.46,105.4,105.42,379200.0,79.0653,79.0878,79.0428,79.0578,379200.0
2009-10-07 13:15:00,105.43,105.54,105.4,105.51,651200.0,79.0653,79.1478,79.0428,79.1253,651200.0
2009-10-07 13:20:00,105.51,105.54,105.43,105.45,603500.0,79.1253,79.1478,79.0653,79.0803,603500.0
2009-10-07 13:25:00,105.45,105.52,105.42,105.51,446800.0,79.0803,79.1328,79.0578,79.1253,446800.0
2009-10-07 13:30:00,105.52,105.53,105.47,105.5,415100.0,79.1328,79.1403,79.0953,79.1178,415100.0
2009-10-07 13:35:00,105.49,105.62,105.49,105.59,705200.0,79.1103,79.2078,79.1103,79.1853,705200.0
2009-10-07 13:40:00,105.59,105.61,105.45,105.45,660600.0,79.1853,79.2003,79.0803,79.0803,660600.0
2009-10-07 13:45:00,105.46,105.47,105.36,105.41,1150000.0,79.0878,79.0953,79.0128,79.0503,1150000.0
2009-10-07 13:50:00,105.41,105.43,105.34,105.43,1193900.0,79.0503,79.0653,78.9978,79.0653,1193900.0
2009-10-07 13:55:00,105.42,105.5,105.38,105.5,929300.0,79.0578,79.1178,79.0278,79.1178,929300.0
2009-10-07 14:00:00,105.49,105.5,105.35,105.39,886800.0,79.1103,79.1178,79.0053,79.0353,886800.0
2009-10-07 14:05:00,105.39,105.4,105.3,105.33,1391500.0,79.0353,79.0428,78.9678,78.9903,1391500.0
2009-10-07 14:10:00,105.33,105.38,105.21,105.29,1607000.0,78.9903,79.0278,78.9003,78.9603,1607000.0
2009-10-07 14:15:00,105.29,105.33,105.24,105.33,663000.0,78.9603,78.9903,78.9228,78.9903,663000.0
2009-10-07 14:20:00,105.32,105.34,105.22,105.24,1606400.0,78.9828,78.9978,78.9078,78.9228,1606400.0
2009-10-07 14:25:00,105.24,105.36,105.24,105.34,693000.0,78.9228,79.0128,78.9228,78.9978,693000.0
2009-10-07 14:30:00,105.33,105.39,105.33,105.35,831200.0,78.9903,79.0353,78.9903,79.0053,831200.0
2009-10-07 14:35:00,105.35,105.4,105.3,105.37,900300.0,79.0053,79.0428,78.9678,79.0203,900300.0
2009-10-07 14:40:00,105.38,105.39,105.27,105.33,1880400.0,79.0278,79.0353,78.9453,78.9903,1880400.0
2009-10-07 14:45:00,105.32,105.58,105.32,105.49,2007400.0,78.9828,79.1778,78.9828,79.1103,2007400.0
2009-10-07 14:50:00,105.5,105.6,105.49,105.52,1307800.0,79.1178,79.1928,79.1103,79.1328,1307800.0
2009-10-07 14:55:00,105.52,105.56,105.48,105.55,463300.0,79.1328,79.1628,79.1028,79.1553,463300.0
2009-10-07 15:00:00,105.54,105.54,105.39,105.44,1102000.0,79.1478,79.1478,79.0353,79.0728,1102000.0
2009-10-07 15:05:00,105.44,105.54,105.4,105.54,969800.0,79.0728,79.1478,79.0428,79.1478,969800.0
2009-10-07 15:10:00,105.52,105.64,105.51,105.63,2167400.0,79.1328,79.2228,79.1253,79.2153,2167400.0
2009-10-07 15:15:00,105.63,105.63,105.5,105.57,2059300.0,79.2153,79.2153,79.1178,79.1703,2059300.0
2009-10-07 15:20:00,105.57,105.59,105.43,105.49,3015300.0,79.1703,79.1853,79.0653,79.1103,3015300.0
2009-10-07 15:25:00,105.47,105.64,105.45,105.61,3020600.0,79.0953,79.2228,79.0803,79.2003,3020600.0
2009-10-07 15:30:00,105.6,105.65,105.57,105.64,1383800.0,79.1928,79.2303,79.1703,79.2228,1383800.0
2009-10-07 15:35:00,105.63,105.78,105.33,105.75,3398300.0,79.2153,79.3278,78.9903,79.3053,3398300.0
2009-10-07 15:40:00,105.75,105.84,105.69,105.7,2359500.0,79.3053,79.3728,79.2603,79.2678,2359500.0
2009-10-07 15:45:00,105.69,105.81,105.68,105.76,2573400.0,79.2603,79.3503,79.2528,79.3128,2573400.0
2009-10-07 15:50:00,105.77,105.84,105.73,105.78,3238100.0,79.3203,79.3728,79.2903,79.3278,3238100.0
2009-10-07 15:55:00,105.78,105.87,105.71,105.8,5152800.0,79.3278,79.3953,79.2753,79.3428,5152800.0
2009-10-08 09:30:00,106.55,106.67,106.32,106.35,5748700.0,79.9052,79.9952,79.7327,79.7552,5748700.0
2009-10-08 09:35:00,106.36,106.73,106.34,106.66,5255200.0,79.7627,80.0402,79.7477,79.9877,5255200.0
2009-10-08 09:40:00,106.66,106.8,106.6,106.75,4104600.0,79.9877,80.0927,79.9427,80.0552,4104600.0
2009-10-08 09:45:00,106.75,106.79,106.55,106.66,3673800.0,80.0552,80.0852,79.9052,79.9877,3673800.0
2009-10-08 09:50:00,106.66,106.67,106.37,106.5,4431100.0,79.9877,79.9952,79.7702,79.8677,4431100.0
2009-10-08 09:55:00,106.5,106.57,106.4,106.47,2892400.0,79.8677,79.9202,79.7927,79.8452,2892400.0
2009-10-08 10:00:00,106.47,106.5,106.22,106.43,4906600.0,79.8452,79.8677,79.6577,79.8152,4906600.0
2009-10-08 10:05:00,106.43,106.44,106.15,106.32,4857400.0,79.8152,79.8227,79.6052,79.7327,4857400.0
2009-10-08 10:10:00,106.32,106.5,106.27,106.46,2740300.0,79.7327,79.8677,79.6952,79.8377,2740300.0
2009-10-08 10:15:00,106.45,106.53,106.42,106.44,2853400.0,79.8302,79.8902,79.8077,79.8227,2853400.0
2009-10-08 10:20:00,106.43,106.62,106.33,106.58,2043600.0,79.8152,79.9577,79.7402,79.9277,2043600.0
2009-10-08 10:25:00,106.59,106.64,106.51,106.59,1317800.0,79.9352,79.9727,79.8752,79.9352,1317800.0
2009-10-08 10:30:00,106.58,106.69,106.52,106.57,2016300.0,79.9277,80.0102,79.8827,79.9202,2016300.0
2009-10-08 10:35:00,106.58,106.74,106.55,106.68,2133100.0,79.9277,80.0477,79.9052,80.0027,2133100.0
2009-10-08 10:40:00,106.67,106.74,106.62,106.64,2067200.0,79.9952,80.0477,79.9577,79.9727,2067200.0
2009-10-08 10:45:00,106.63,106.75,106.63,106.65,1047800.0,79.9652,80.0552,79.9652,79.9802,1047800.0
2009-10-08 10:50:00,106.65,106.68,106.63,106.68,861300.0,79.9802,80.0027,79.9652,80.0027,861300.0
2009-10-08 10:55:00,106.68,106.75,106.65,106.67,1269100.0,80.0027,80.0552,79.9802,79.9952,1269100.0
2009-10-08 11:00:00,106.67,106.76,106.55,106.56,1831800.0,79.9952,80.0627,79.9052,79.9127,1831800.0
2009-10-08 11:05:00,106.56,106.7,106.56,106.7,939200.0,79.9127,80.0177,79.9127,80.0177,939200.0
2009-10-08 11:10:00,106.69,106.8,106.69,106.75,1699500.0,80.0102,80.0927,80.0102,80.0552,1699500.0
2009-10-08 11:15:00,106.75,106.9,106.73,106.89,2416100.0,80.0552,80.1677,80.0402,80.1602,2416100.0
2009-10-08 11:20:00,106.89,107.09,106.86,107.05,3427600.0,80.1602,80.3102,80.1377,80.2802,3427600.0
2009-10-08 11:25:00,107.06,107.09,106.93,106.95,2362400.0,80.2877,80.3102,80.1902,80.2052,2362400.0
2009-10-08 11:30:00,106.96,107.07,106.96,107.06,2004800.0,80.2127,80.2952,80.2127,80.2877,2004800.0
2009-10-08 11:35:00,107.06,107.11,107.03,107.04,1906800.0,80.2877,80.3252,80.2652,80.2727,1906800.0
2009-10-08 11:40:00,107.04,107.11,106.98,106.99,1491300.0,80.2727,80.3252,80.2277,80.2352,1491300.0
2009-10-08 11:45:00,106.98,107.12,106.95,106.95,1707300.0,80.2277,80.3327,80.2052,80.2052,1707300.0
2009-10-08 11:50:00,106.95,107.08,106.95,107.01,1274600.0,80.2052,80.3027,80.2052,80.2502,1274600.0
2009-10-08 11:55:00,107.01,107.02,106.97,107.02,609400.0,80.2502,80.2577,80.2202,80.2577,609400.0
2009-10-08 12:00:00,107.02,107.02,106.91,106.92,892500.0,80.2577,80.2577,80.1752,80.1827,892500.0
2009-10-08 12:05:00,106.92,106.96,106.88,106.9,805800.0,80.1827,80.2127,80.1527,80.1677,805800.0
2009-10-08 12:10:00,106.9,106.95,106.88,106.91,779000.0,80.1677,80.2052,80.1527,80.1752,779000.0
2009-10-08 12:15:00,106.92,107.0,106.9,106.99,1425600.0,80.1827,80.2427,80.1677,80.2352,1425600.0
2009-10-08 12:20:00,106.99,107.05,106.98,107.02,799000.0,80.2352,80.2802,80.2277,80.2577,799000.0
2009-10-08 12:25:00,107.02,107.17,107.02,107.11,1871100.0,80.2577,80.3702,80.2577,80.3252,1871100.0
2009-10-08 12:30:00,107.11,107.17,107.0,107.07,1999100.0,80.3252,80.3702,80.2427,80.2952,1999100.0
2009-10-08 12:35:00,107.07,107.12,106.65,107.0,987500.0,80.2952,80.3327,79.9802,80.2427,987500.0
2009-10-08 12:40:00,107.0,107.15,107.0,107.12,1893200.0,80.2427,80.3552,80.2427,80.3327,1893200.0
2009-10-08 12:45:00,107.12,107.13,107.05,107.06,353100.0,80.3327,80.3402,80.2802,80.2877,353100.0
2009-10-08 12:50:00,107.05,107.1,107.04,107.09,386200.0,80.2802,80.3177,80.2727,80.3102,386200.0
2009-10-08 12:55:00,107.09,107.1,107.04,107.06,499100.0,80.3102,80.3177,80.2727,80.2877,499100.0
2009-10-08 13:00:00,107.06,107.07,106.95,106.99,2547800.0,80.2877,80.2952,80.2052,80.2352,2547800.0
2009-10-08 13:05:00,106.99,107.01,106.88,106.91,2007300.0,80.2352,80.2502,80.1527,80.1752,2007300.0
2009-10-08 13:10:00,106.91,106.91,106.74,106.8,2104000.0,80.1752,80.1752,80.0477,80.0927,2104000.0
2009-10-08 13:15:00,106.79,106.88,106.77,106.87,940600.0,80.0852,80.1527,80.0702,80.1452,940600.0
2009-10-08 13:20:00,106.87,106.92,106.83,106.86,934700.0,80.1452,80.1827,80.1152,80.1377,934700.0
2009-10-08 13:25:00,106.87,106.87,106.81,106.84,524000.0,80.1452,80.1452,80.1002,80.1227,524000.0
2009-10-08 13:30:00,106.84,106.89,106.68,106.69,1265400.0,80.1227,80.1602,80.0027,80.0102,1265400.0
2009-10-08 13:35:00,106.68,106.79,106.56,106.58,3084700.0,80.0027,80.0852,79.9127,79.9277,3084700.0
2009-10-08 13:40:00,106.57,106.79,106.57,106.76,2685000.0,79.9202,80.0852,79.9202,80.0627,2685000.0
2009-10-08 13:45:00,106.75,106.79,106.7,106.72,888000.0,80.0552,80.0852,80.0177,80.0327,888000.0
2009-10-08 13:50:00,106.71,106.86,106.71,106.79,1270300.0,80.0252,80.1377,80.0252,80.0852,1270300.0
2009-10-08 13:55:00,106.79,106.91,106.79,106.84,628900.0,80.0852,80.1752,80.0852,80.1227,628900.0
2009-10-08 14:00:00,106.85,106.85,106.76,106.76,1011000.0,80.1302,80.1302,80.0627,80.0627,1011000.0
2009-10-08 14:05:00,106.76,106.87,106.75,106.78,927600.0,80.0627,80.1452,80.0552,80.0777,927600.0
2009-10-08 14:10:00,106.78,106.87,106.66,106.66,1526700.0,80.0777,80.1452,79.9877,79.9877,1526700.0
2009-10-08 14:15:00,106.66,106.74,106.61,106.65,1518200.0,79.9877,80.0477,79.9502,79.9802,1518200.0
2009-10-08 14:20:00,106.61,106.72,106.6,106.6,1315900.0,79.9502,80.0327,79.9427,79.9427,1315900.0
2009-10-08 14:25:00,106.61,106.66,106.5,106.64,1843300.0,79.9502,79.9877,79.8677,79.9727,1843300.0
2009-10-08 14:30:00,106.64,106.76,106.6,106.73,1048600.0,79.9727,80.0627,79.9427,80.0402,1048600.0
2009-10-08 14:35:00,106.73,106.74,106.69,106.69,558800.0,80.0402,80.0477,80.0102,80.0102,558800.0
2009-10-08 14:40:00,106.7,106.71,106.57,106.7,1744600.0,80.0177,80.0252,79.9202,80.0177,1744600.0
2009-10-08 14:45:00,106.7,106.81,106.69,106.79,1332700.0,80.0177,80.1002,80.0102,80.0852,1332700.0
2009-10-08 14:50:00,106.8,106.82,106.74,106.76,799200.0,80.0927,80.1077,80.0477,80.0627,799200.0
2009-10-08 14:55:00,106.76,106.78,106.69,106.72,770800.0,80.0627,80.0777,80.0102,80.0327,770800.0
2009-10-08 15:00:00,106.72,106.91,106.7,106.89,2207600.0,80.0327,80.1752,80.0177,80.1602,2207600.0
2009-10-08 15:05:00,106.89,106.98,106.86,106.94,1323400.0,80.1602,80.2277,80.1377,80.1977,1323400.0
2009-10-08 15:10:00,106.93,106.94,106.75,106.8,1598200.0,80.1902,80.1977,80.0552,80.0927,1598200.0
2009-10-08 15:15:00,106.79,106.85,106.77,106.84,989200.0,80.0852,80.1302,80.0702,80.1227,989200.0
2009-10-08 15:20:00,106.84,106.96,106.84,106.93,1753500.0,80.1227,80.2127,80.1227,80.1902,1753500.0
2009-10-08 15:25:00,106.94,106.94,106.75,106.76,2535300.0,80.1977,80.1977,80.0552,80.0627,2535300.0
2009-10-08 15:30:00,106.76,106.77,106.66,106.66,2630600.0,80.0627,80.0702,79.9877,79.9877,2630600.0
2009-10-08 15:35:00,106.66,106.69,106.54,106.61,4350400.0,79.9877,80.0102,79.8977,79.9502,4350400.0
2009-10-08 15:40:00,106.61,106.71,106.59,106.65,1838700.0,79.9502,80.0252,79.9352,79.9802,1838700.0
2009-10-08 15:45:00,106.64,106.77,106.58,106.72,4379800.0,79.9727,80.0702,79.9277,80.0327,4379800.0
2009-10-08 15:50:00,106.71,106.75,106.61,106.68,3195000.0,80.0252,80.0552,79.9502,80.0027,3195000.0
2009-10-08 15:55:00,106.67,106.68,106.51,106.61,6928600.0,79.9952,80.0027,79.8752,79.9502,6928600.0
2009-10-09 09:30:00,106.64,106.65,106.36,106.51,3847700.0,79.9727,79.9802,79.7627,79.8752,3847700.0
2009-10-09 09:35:00,106.52,106.63,106.44,106.6,3436500.0,79.8827,79.9652,79.8227,79.9427,3436500.0
2009-10-09 09:40:00,106.6,106.76,106.54,106.75,2795900.0,79.9427,80.0627,79.8977,80.0552,2795900.0
2009-10-09 09:45:00,106.75,106.86,106.69,106.77,2960000.0,80.0552,80.1377,80.0102,80.0702,2960000.0
2009-10-09 09:50:00,106.77,106.91,106.76,106.81,2729700.0,80.0702,80.1752,80.0627,80.1002,2729700.0
2009-10-09 09:55:00,106.79,106.9,106.79,106.89,1273200.0,80.0852,80.1677,80.0852,80.1602,1273200.0
2009-10-09 10:00:00,106.89,106.93,106.79,106.79,1773800.0,80.1602,80.1902,80.0852,80.0852,1773800.0
2009-10-09 10:05:00,106.79,106.9,106.77,106.87,1682600.0,80.0852,80.1677,80.0702,80.1452,1682600.0
2009-10-09 10:10:00,106.87,106.99,106.83,106.87,3209300.0,80.1452,80.2352,80.1152,80.1452,3209300.0
2009-10-09 10:15:00,106.87,106.93,106.77,106.78,3680900.0,80.1452,80.1902,80.0702,80.0777,3680900.0
2009-10-09 10:20:00,106.79,106.81,106.68,106.81,1754600.0,80.0852,80.1002,80.0027,80.1002,1754600.0
2009-10-09 10:25:00,106.82,106.89,106.8,106.85,1328400.0,80.1077,80.1602,80.0927,80.1302,1328400.0
2009-10-09 10:30:00,106.85,107.01,106.85,106.96,1746300.0,80.1302,80.2502,80.1302,80.2127,1746300.0
2009-10-09 10:35:00,106.97,106.97,106.79,106.86,1779900.0,80.2202,80.2202,80.0852,80.1377,1779900.0
2009-10-09 10:40:00,106.86,106.88,106.81,106.84,1376000.0,80.1377,80.1527,80.1002,80.1227,1376000.0
2009-10-09 10:45:00,106.84,106.86,106.75,106.81,1746900.0,80.1227,80.1377,80.0552,80.1002,1746900.0
2009-10-09 10:50:00,106.82,106.95,106.79,106.95,1675800.0,80.1077,80.2052,80.0852,80.2052,1675800.0
2009-10-09 10:55:00,106.95,106.95,106.89,106.89,1214800.0,80.2052,80.2052,80.1602,80.1602,1214800.0
2009-10-09 11:00:00,106.89,106.91,106.81,106.9,1661800.0,80.1602,80.1752,80.1002,80.1677,1661800.0
2009-10-09 11:05:00,106.9,106.94,106.87,106.93,800800.0,80.1677,80.1977,80.1452,80.1902,800800.0
2009-10-09 11:10:00,106.94,107.0,106.86,106.88,1218100.0,80.1977,80.2427,80.1377,80.1527,1218100.0
2009-10-09 11:15:00,106.88,106.91,106.8,106.9,1563600.0,80.1527,80.1752,80.0927,80.1677,1563600.0
2009-10-09 11:20:00,106.89,107.03,106.88,106.98,2339500.0,80.1602,80.2652,80.1527,80.2277,2339500.0
2009-10-09 11:25:00,106.98,107.02,106.94,106.95,2028000.0,80.2277,80.2577,80.1977,80.2052,2028000.0
2009-10-09 11:30:00,106.94,107.02,106.88,106.99,1604100.0,80.1977,80.2577,80.1527,80.2352,1604100.0
2009-10-09 11:35:00,106.98,107.01,106.85,106.92,1349700.0,80.2277,80.2502,80.1302,80.1827,1349700.0
2009-10-09 11:40:00,106.92,106.93,106.86,106.87,765000.0,80.1827,80.1902,80.1377,80.1452,765000.0
2009-10-09 11:45:00,106.88,106.88,106.81,106.83,1520100.0,80.1527,80.1527,80.1002,80.1152,1520100.0
2009-10-09 11:50:00,106.83,106.9,106.78,106.86,1859600.0,80.1152,80.1677,80.0777,80.1377,1859600.0
2009-10-09 11:55:00,106.86,106.86,106.79,106.81,1099500.0,80.1377,80.1377,80.0852,80.1002,1099500.0
2009-10-09 12:00:00,106.81,106.9,106.79,106.79,1004300.0,80.1002,80.1677,80.0852,80.0852,1004300.0
2009-10-09 12:05:00,106.8,106.83,106.65,106.68,2234500.0,80.0927,80.1152,79.9802,80.0027,2234500.0
2009-10-09 12:10:00,106.68,106.73,106.66,106.72,1093100.0,80.0027,80.0402,79.9877,80.0327,1093100.0
2009-10-09 12:15:00,106.73,106.8,106.71,106.72,969200.0,80.0402,80.0927,80.0252,80.0327,969200.0
2009-10-09 12:20:00,106.72,106.74,106.63,106.65,736300.0,80.0327,80.0477,79.9652,79.9802,736300.0
2009-10-09 12:25:00,106.64,106.69,106.63,106.68,790000.0,79.9727,80.0102,79.9652,80.0027,790000.0
2009-10-09 12:30:00,106.68,106.74,106.64,106.71,754900.0,80.0027,80.0477,79.9727,80.0252,754900.0
2009-10-09 12:35:00,106.7,106.72,106.69,106.7,406900.0,80.0177,80.0327,80.0102,80.0177,406900.0
2009-10-09 12:40:00,106.7,106.76,106.69,106.7,682100.0,80.0177,80.0627,80.0102,80.0177,682100.0
2009-10-09 12:45:00,106.71,106.75,106.67,106.73,546500.0,80.0252,80.0552,79.9952,80.0402,546500.0
2009-10-09 12:50:00,106.73,106.83,106.72,106.83,728300.0,80.0402,80.1152,80.0327,80.1152,728300.0
2009-10-09 12:55:00,106.82,106.85,106.79,106.84,568000.0,80.1077,80.1302,80.0852,80.1227,568000.0
2009-10-09 13:00:00,106.85,106.91,106.83,106.83,1294200.0,80.1302,80.1752,80.1152,80.1152,1294200.0
2009-10-09 13:05:00,106.84,106.84,106.73,106.81,677200.0,80.1227,80.1227,80.0402,80.1002,677200.0
2009-10-09 13:10:00,106.82,106.85,106.81,106.82,491600.0,80.1077,80.1302,80.1002,80.1077,491600.0
2009-10-09 13:15:00,106.82,106.93,106.82,106.92,1290400.0,80.1077,80.1902,80.1077,80.1827,1290400.0
2009-10-09 13:20:00,106.92,106.96,106.92,106.96,981900.0,80.1827,80.2127,80.1827,80.2127,981900.0
2009-10-09 13:25:00,106.96,106.97,106.91,106.91,806500.0,80.2127,80.2202,80.1752,80.1752,806500.0
2009-10-09 13:30:00,106.91,106.93,106.9,106.91,692400.0,80.1752,80.1902,80.1677,80.1752,692400.0
2009-10-09 13:35:00,106.92,106.92,106.88,106.89,446600.0,80.1827,80.1827,80.1527,80.1602,446600.0
2009-10-09 13:40:00,106.88,106.91,106.87,106.89,549700.0,80.1527,80.1752,80.1452,80.1602,549700.0
2009-10-09 13:45:00,106.89,106.9,106.83,106.88,703500.0,80.1602,80.1677,80.1152,80.1527,703500.0
2009-10-09 13:50:00,106.88,106.88,106.84,106.85,630100.0,80.1527,80.1527,80.1227,80.1302,630100.0
2009-10-09 13:55:00,106.86,106.92,106.85,106.88,799800.0,80.1377,80.1827,80.1302,80.1527,799800.0
2009-10-09 14:00:00,106.89,106.89,106.84,106.89,615500.0,80.1602,80.1602,80.1227,80.1602,615500.0
2009-10-09 14:05:00,106.89,106.9,106.81,106.82,418200.0,80.1602,80.1677,80.1002,80.1077,418200.0
2009-10-09 14:10:00,106.82,106.87,106.76,106.83,1742700.0,80.1077,80.1452,80.0627,80.1152,1742700.0
2009-10-09 14:15:00,106.83,106.88,106.81,106.86,618900.0,80.1152,80.1527,80.1002,80.1377,618900.0
2009-10-09 14:20:00,106.86,106.87,106.82,106.82,567500.0,80.1377,80.1452,80.1077,80.1077,567500.0
2009-10-09 14:25:00,106.82,106.85,106.79,106.82,857000.0,80.1077,80.1302,80.0852,80.1077,857000.0
2009-10-09 14:30:00,106.83,106.9,106.82,106.86,960500.0,80.1152,80.1677,80.1077,80.1377,960500.0
2009-10-09 14:35:00,106.86,106.89,106.82,106.89,516000.0,80.1377,80.1602,80.1077,80.1602,516000.0
2009-10-09 14:40:00,106.89,106.9,106.83,106.86,1103600.0,80.1602,80.1677,80.1152,80.1377,1103600.0
2009-10-09 14:45:00,106.86,106.97,106.84,106.93,1637600.0,80.1377,80.2202,80.1227,80.1902,1637600.0
2009-10-09 14:50:00,106.93,106.96,106.92,106.94,546700.0,80.1902,80.2127,80.1827,80.1977,546700.0
2009-10-09 14:55:00,106.94,107.02,106.93,107.02,974100.0,80.1977,80.2577,80.1902,80.2577,974100.0
2009-10-09 15:00:00,107.02,107.13,107.0,107.11,2133900.0,80.2577,80.3402,80.2427,80.3252,2133900.0
2009-10-09 15:05:00,107.1,107.18,107.08,107.18,1787900.0,80.3177,80.3777,80.3027,80.3777,1787900.0
2009-10-09 15:10:00,107.17,107.24,107.16,107.18,1514900.0,80.3702,80.4227,80.3627,80.3777,1514900.0
2009-10-09 15:15:00,107.19,107.19,107.03,107.08,2204200.0,80.3852,80.3852,80.2652,80.3027,2204200.0
2009-10-09 15:20:00,107.08,107.12,107.05,107.12,1034200.0,80.3027,80.3327,80.2802,80.3327,1034200.0
2009-10-09 15:25:00,107.12,107.12,107.1,107.11,738900.0,80.3327,80.3327,80.3177,80.3252,738900.0
2009-10-09 15:30:00,107.11,107.12,107.02,107.03,1799600.0,80.3252,80.3327,80.2577,80.2652,1799600.0
2009-10-09 15:35:00,107.04,107.09,107.02,107.08,1103300.0,80.2727,80.3102,80.2577,80.3027,1103300.0
2009-10-09 15:40:00,107.09,107.15,107.08,107.1,1547400.0,80.3102,80.3552,80.3027,80.3177,1547400.0
2009-10-09 15:45:00,107.1,107.11,106.98,107.05,2092200.0,80.3177,80.3252,80.2277,80.2802,2092200.0
2009-10-09 15:50:00,107.05,107.15,107.04,107.1,3259100.0,80.2802,80.3552,80.2727,80.3177,3259100.0
2009-10-09 15:55:00,107.11,107.26,107.1,107.24,4853900.0,80.3252,80.4377,80.3177,80.4227,4853900.0
2009-10-12 09:30:00,107.76,107.87,107.65,107.82,4176300.0,80.8126,80.8951,80.7301,80.8576,4176300.0
2009-10-12 09:35:00,107.83,107.97,107.81,107.85,2679700.0,80.8651,80.9701,80.8501,80.8801,2679700.0
2009-10-12 09:40:00,107.85,107.97,107.84,107.93,2012700.0,80.8801,80.9701,80.8726,80.9401,2012700.0
2009-10-12 09:45:00,107.93,107.99,107.87,107.89,2004200.0,80.9401,80.9851,80.8951,80.9101,2004200.0
2009-10-12 09:50:00,107.89,107.96,107.86,107.94,1439200.0,80.9101,80.9626,80.8876,80.9476,1439200.0
2009-10-12 09:55:00,107.93,108.07,107.91,108.06,1850300.0,80.9401,81.0451,80.9251,81.0376,1850300.0
2009-10-12 10:00:00,108.06,108.09,108.02,108.07,1705700.0,81.0376,81.0601,81.0076,81.0451,1705700.0
2009-10-12 10:05:00,108.07,108.07,107.98,108.04,1126500.0,81.0451,81.0451,80.9776,81.0226,1126500.0
2009-10-12 10:10:00,108.04,108.05,107.93,108.0,1757400.0,81.0226,81.0301,80.9401,80.9926,1757400.0
2009-10-12 10:15:00,108.0,108.06,107.82,107.86,2939100.0,80.9926,81.0376,80.8576,80.8876,2939100.0
2009-10-12 10:20:00,107.86,107.89,107.82,107.85,1425700.0,80.8876,80.9101,80.8576,80.8801,1425700.0
2009-10-12 10:25:00,107.86,107.9,107.84,107.9,974800.0,80.8876,80.9176,80.8726,80.9176,974800.0
2009-10-12 10:30:00,107.9,108.04,107.89,108.02,1479700.0,80.9176,81.0226,80.9101,81.0076,1479700.0
2009-10-12 10:35:00,108.03,108.03,107.95,107.95,1141000.0,81.0151,81.0151,80.9551,80.9551,1141000.0
2009-10-12 10:40:00,107.96,108.0,107.94,108.0,523100.0,80.9626,80.9926,80.9476,80.9926,523100.0
2009-10-12 10:45:00,108.01,108.04,107.96,107.96,1420800.0,81.0001,81.0226,80.9626,80.9626,1420800.0
2009-10-12 10:50:00,107.96,108.0,107.94,107.99,1341700.0,80.9626,80.9926,80.9476,80.9851,1341700.0
2009-10-12 10:55:00,108.0,108.04,107.99,108.02,821000.0,80.9926,81.0226,80.9851,81.0076,821000.0
2009-10-12 11:00:00,108.02,108.02,107.93,107.99,958400.0,81.0076,81.0076,80.9401,80.9851,958400.0
2009-10-12 11:05:00,107.99,108.03,107.95,108.02,654000.0,80.9851,81.0151,80.9551,81.0076,654000.0
2009-10-12 11:10:00,108.02,108.04,107.98,108.0,807500.0,81.0076,81.0226,80.9776,80.9926,807500.0
2009-10-12 11:15:00,108.01,108.04,108.0,108.01,590700.0,81.0001,81.0226,80.9926,81.0001,590700.0
2009-10-12 11:20:00,108.01,108.03,107.97,108.0,1335500.0,81.0001,81.0151,80.9701,80.9926,1335500.0
2009-10-12 11:25:00,107.99,108.01,107.92,107.92,807300.0,80.9851,81.0001,80.9326,80.9326,807300.0
2009-10-12 11:30:00,107.92,107.93,107.83,107.88,1499700.0,80.9326,80.9401,80.8651,80.9026,1499700.0
2009-10-12 11:35:00,107.87,107.91,107.87,107.9,535100.0,80.8951,80.9251,80.8951,80.9176,535100.0
2009-10-12 11:40:00,107.89,107.91,107.88,107.88,294200.0,80.9101,80.9251,80.9026,80.9026,294200.0
2009-10-12 11:45:00,107.88,107.9,107.86,107.86,458200.0,80.9026,80.9176,80.8876,80.8876,458200.0
2009-10-12 11:50:00,107.87,107.89,107.83,107.84,656900.0,80.8951,80.9101,80.8651,80.8726,656900.0
2009-10-12 11:55:00,107.84,107.87,107.83,107.85,520800.0,80.8726,80.8951,80.8651,80.8801,520800.0
2009-10-12 12:00:00,107.84,107.87,107.82,107.85,642100.0,80.8726,80.8951,80.8576,80.8801,642100.0
2009-10-12 12:05:00,107.84,107.89,107.84,107.86,517800.0,80.8726,80.9101,80.8726,80.8876,517800.0
2009-10-12 12:10:00,107.86,107.98,107.85,107.96,845700.0,80.8876,80.9776,80.8801,80.9626,845700.0
2009-10-12 12:15:00,107.95,107.96,107.91,107.91,555700.0,80.9551,80.9626,80.9251,80.9251,555700.0
2009-10-12 12:20:00,107.91,107.95,107.89,107.9,461100.0,80.9251,80.9551,80.9101,80.9176,461100.0
2009-10-12 12:25:00,107.9,107.92,107.86,107.88,748100.0,80.9176,80.9326,80.8876,80.9026,748100.0
2009-10-12 12:30:00,107.88,107.88,107.82,107.85,482900.0,80.9026,80.9026,80.8576,80.8801,482900.0
2009-10-12 12:35:00,107.84,107.89,107.84,107.89,715000.0,80.8726,80.9101,80.8726,80.9101,715000.0
2009-10-12 12:40:00,107.89,107.9,107.84,107.86,855400.0,80.9101,80.9176,80.8726,80.8876,855400.0
2009-10-12 12:45:00,107.86,107.89,107.85,107.87,317300.0,80.8876,80.9101,80.8801,80.8951,317300.0
2009-10-12 12:50:00,107.88,107.94,107.86,107.92,434000.0,80.9026,80.9476,80.8876,80.9326,434000.0
2009-10-12 12:55:00,107.93,107.96,107.92,107.95,565500.0,80.9401,80.9626,80.9326,80.9551,565500.0
2009-10-12 13:00:00,107.95,107.99,107.93,107.96,608800.0,80.9551,80.9851,80.9401,80.9626,608800.0
2009-10-12 13:05:00,107.99,107.99,107.93,107.93,476000.0,80.9851,80.9851,80.9401,80.9401,476000.0
2009-10-12 13:10:00,107.93,107.95,107.91,107.93,508300.0,80.9401,80.9551,80.9251,80.9401,508300.0
2009-10-12 13:15:00,107.92,107.94,107.92,107.94,188600.0,80.9326,80.9476,80.9326,80.9476,188600.0
2009-10-12 13:20:00,107.93,107.94,107.9,107.93,313300.0,80.9401,80.9476,80.9176,80.9401,313300.0
2009-10-12 13:25:00,107.93,107.93,107.89,107.92,393600.0,80.9401,80.9401,80.9101,80.9326,393600.0
2009-10-12 13:30:00,107.92,107.92,107.86,107.88,628900.0,80.9326,80.9326,80.8876,80.9026,628900.0
2009-10-12 13:35:00,107.88,107.92,107.83,107.91,830200.0,80.9026,80.9326,80.8651,80.9251,830200.0
2009-10-12 13:40:00,107.92,107.98,107.91,107.98,943400.0,80.9326,80.9776,80.9251,80.9776,943400.0
2009-10-12 13:45:00,107.98,107.98,107.95,107.96,720900.0,80.9776,80.9776,80.9551,80.9626,720900.0
2009-10-12 13:50:00,107.96,107.97,107.94,107.96,755100.0,80.9626,80.9701,80.9476,80.9626,755100.0
2009-10-12 13:55:00,107.95,107.97,107.94,107.94,843100.0,80.9551,80.9701,80.9476,80.9476,843100.0
2009-10-12 14:00:00,107.95,107.96,107.89,107.9,534700.0,80.9551,80.9626,80.9101,80.9176,534700.0
2009-10-12 14:05:00,107.9,107.93,107.85,107.87,792900.0,80.9176,80.9401,80.8801,80.8951,792900.0
2009-10-12 14:10:00,107.86,107.87,107.7,107.7,2197200.0,80.8876,80.8951,80.7676,80.7676,2197200.0
2009-10-12 14:15:00,107.71,107.89,107.55,107.59,3800000.0,80.7751,80.9101,80.6551,80.6851,3800000.0
2009-10-12 14:20:00,107.58,107.63,107.38,107.5,5127300.0,80.6776,80.7151,80.5277,80.6176,5127300.0
2009-10-12 14:25:00,107.5,107.51,107.39,107.46,3966900.0,80.6176,80.6251,80.5352,80.5877,3966900.0
2009-10-12 14:30:00,107.46,107.48,107.28,107.33,2294100.0,80.5877,80.6027,80.4527,80.4902,2294100.0
2009-10-12 14:35:00,107.34,107.37,107.28,107.37,1500400.0,80.4977,80.5202,80.4527,80.5202,1500400.0
2009-10-12 14:40:00,107.36,107.44,107.35,107.4,1752400.0,80.5127,80.5727,80.5052,80.5427,1752400.0
2009-10-12 14:45:00,107.39,107.46,107.3,107.45,897000.0,80.5352,80.5877,80.4677,80.5802,897000.0
2009-10-12 14:50:00,107.44,107.46,107.37,107.43,1073300.0,80.5727,80.5877,80.5202,80.5652,1073300.0
2009-10-12 14:55:00,107.43,107.52,107.32,107.5,2074700.0,80.5652,80.6326,80.4827,80.6176,2074700.0
2009-10-12 15:00:00,107.5,107.61,107.5,107.55,2164700.0,80.6176,80.7001,80.6176,80.6551,2164700.0
2009-10-12 15:05:00,107.54,107.58,107.51,107.56,893000.0,80.6476,80.6776,80.6251,80.6626,893000.0
2009-10-12 15:10:00,107.58,107.61,107.52,107.54,1415900.0,80.6776,80.7001,80.6326,80.6476,1415900.0
2009-10-12 15:15:00,107.54,107.57,107.52,107.53,473700.0,80.6476,80.6701,80.6326,80.6401,473700.0
2009-10-12 15:20:00,107.53,107.65,107.53,107.62,1837200.0,80.6401,80.7301,80.6401,80.7076,1837200.0
2009-10-12 15:25:00,107.61,107.64,107.58,107.64,705100.0,80.7001,80.7226,80.6776,80.7226,705100.0
2009-10-12 15:30:00,107.64,107.71,107.63,107.66,1189400.0,80.7226,80.7751,80.7151,80.7376,1189400.0
2009-10-12 15:35:00,107.67,107.68,107.52,107.53,2719700.0,80.7451,80.7526,80.6326,80.6401,2719700.0
2009-10-12 15:40:00,107.53,107.55,107.47,107.55,2049900.0,80.6401,80.6551,80.5952,80.6551,2049900.0
2009-10-12 15:45:00,107.55,107.6,107.51,107.58,2061600.0,80.6551,80.6926,80.6251,80.6776,2061600.0
2009-10-12 15:50:00,107.57,107.65,107.56,107.65,2154400.0,80.6701,80.7301,80.6626,80.7301,2154400.0
2009-10-12 15:55:00,107.65,107.74,107.61,107.73,5860800.0,80.7301,80.7976,80.7001,80.7901,5860800.0
2009-10-13 09:30:00,107.39,107.5,107.36,107.49,4179200.0,80.5352,80.6176,80.5127,80.6101,4179200.0
2009-10-13 09:35:00,107.49,107.56,107.44,107.49,3022700.0,80.6101,80.6626,80.5727,80.6101,3022700.0
2009-10-13 09:40:00,107.49,107.54,107.18,107.22,6207000.0,80.6101,80.6476,80.3777,80.4077,6207000.0
2009-10-13 09:45:00,107.23,107.34,107.22,107.27,3397500.0,80.4152,80.4977,80.4077,80.4452,3397500.0
2009-10-13 09:50:00,107.27,107.32,107.07,107.08,2670000.0,80.4452,80.4827,80.2952,80.3027,2670000.0
2009-10-13 09:55:00,107.09,107.13,106.97,107.03,4612200.0,80.3102,80.3402,80.2202,80.2652,4612200.0
2009-10-13 10:00:00,107.03,107.04,106.78,106.81,4669700.0,80.2652,80.2727,80.0777,80.1002,4669700.0
2009-10-13 10:05:00,106.8,106.97,106.76,106.96,3702300.0,80.0927,80.2202,80.0627,80.2127,3702300.0
2009-10-13 10:10:00,106.96,107.07,106.93,107.04,3009400.0,80.2127,80.2952,80.1902,80.2727,3009400.0
2009-10-13 10:15:00,107.03,107.09,106.96,107.05,2366200.0,80.2652,80.3102,80.2127,80.2802,2366200.0
2009-10-13 10:20:00,107.06,107.07,106.86,106.87,2639000.0,80.2877,80.2952,80.1377,80.1452,2639000.0
2009-10-13 10:25:00,106.88,107.1,106.85,107.1,2431500.0,80.1527,80.3177,80.1302,80.3177,2431500.0
2009-10-13 10:30:00,107.1,107.17,107.05,107.09,2324400.0,80.3177,80.3702,80.2802,80.3102,2324400.0
2009-10-13 10:35:00,107.1,107.15,107.05,107.05,1412400.0,80.3177,80.3552,80.2802,80.2802,1412400.0
2009-10-13 10:40:00,107.05,107.1,107.0,107.09,1429700.0,80.2802,80.3177,80.2427,80.3102,1429700.0
2009-10-13 10:45:00,107.09,107.11,107.03,107.07,1097200.0,80.3102,80.3252,80.2652,80.2952,1097200.0
2009-10-13 10:50:00,107.06,107.07,107.02,107.04,969500.0,80.2877,80.2952,80.2577,80.2727,969500.0
2009-10-13 10:55:00,107.05,107.2,107.04,107.15,1449800.0,80.2802,80.3927,80.2727,80.3552,1449800.0
2009-10-13 11:00:00,107.16,107.17,107.1,107.12,855200.0,80.3627,80.3702,80.3177,80.3327,855200.0
2009-10-13 11:05:00,107.12,107.15,106.96,107.01,1821800.0,80.3327,80.3552,80.2127,80.2502,1821800.0
2009-10-13 11:10:00,107.01,107.13,107.01,107.06,1501200.0,80.2502,80.3402,80.2502,80.2877,1501200.0
2009-10-13 11:15:00,107.07,107.07,106.99,107.05,857500.0,80.2952,80.2952,80.2352,80.2802,857500.0
2009-10-13 11:20:00,107.05,107.06,106.99,107.05,1115400.0,80.2802,80.2877,80.2352,80.2802,1115400.0
2009-10-13 11:25:00,107.05,107.18,107.03,107.13,1955800.0,80.2802,80.3777,80.2652,80.3402,1955800.0
2009-10-13 11:30:00,107.13,107.24,107.13,107.17,2484700.0,80.3402,80.4227,80.3402,80.3702,2484700.0
2009-10-13 11:35:00,107.17,107.34,107.15,107.33,2208700.0,80.3702,80.4977,80.3552,80.4902,2208700.0
2009-10-13 11:40:00,107.33,107.45,107.32,107.45,2812800.0,80.4902,80.5802,80.4827,80.5802,2812800.0
2009-10-13 11:45:00,107.45,107.59,107.43,107.51,3074400.0,80.5802,80.6851,80.5652,80.6251,3074400.0
2009-10-13 11:50:00,107.51,107.63,107.5,107.57,1737200.0,80.6251,80.7151,80.6176,80.6701,1737200.0
2009-10-13 11:55:00,107.57,107.63,107.54,107.58,1387600.0,80.6701,80.7151,80.6476,80.6776,1387600.0
2009-10-13 12:00:00,107.57,107.63,107.57,107.63,973700.0,80.6701,80.7151,80.6701,80.7151,973700.0
2009-10-13 12:05:00,107.62,107.63,107.51,107.55,1419100.0,80.7076,80.7151,80.6251,80.6551,1419100.0
2009-10-13 12:10:00,107.55,107.65,107.53,107.6,2618300.0,80.6551,80.7301,80.6401,80.6926,2618300.0
2009-10-13 12:15:00,107.61,107.63,107.53,107.53,708900.0,80.7001,80.7151,80.6401,80.6401,708900.0
2009-10-13 12:20:00,107.53,107.54,107.34,107.41,2945000.0,80.6401,80.6476,80.4977,80.5502,2945000.0
2009-10-13 12:25:00,107.41,107.45,107.38,107.4,872300.0,80.5502,80.5802,80.5277,80.5427,872300.0
2009-10-13 12:30:00,107.4,107.43,107.38,107.42,736800.0,80.5427,80.5652,80.5277,80.5577,736800.0
2009-10-13 12:35:00,107.43,107.43,107.39,107.42,672600.0,80.5652,80.5652,80.5352,80.5577,672600.0
2009-10-13 12:40:00,107.42,107.42,107.37,107.37,479300.0,80.5577,80.5577,80.5202,80.5202,479300.0
2009-10-13 12:45:00,107.37,107.43,107.36,107.39,768100.0,80.5202,80.5652,80.5127,80.5352,768100.0
2009-10-13 12:50:00,107.38,107.45,107.38,107.44,598000.0,80.5277,80.5802,80.5277,80.5727,598000.0
2009-10-13 12:55:00,107.43,107.46,107.39,107.39,662000.0,80.5652,80.5877,80.5352,80.5352,662000.0
2009-10-13 13:00:00,107.39,107.44,107.39,107.42,526900.0,80.5352,80.5727,80.5352,80.5577,526900.0
2009-10-13 13:05:00,107.42,107.49,107.41,107.49,502300.0,80.5577,80.6101,80.5502,80.6101,502300.0
2009-10-13 13:10:00,107.49,107.5,107.43,107.44,387300.0,80.6101,80.6176,80.5652,80.5727,387300.0
2009-10-13 13:15:00,107.44,107.5,107.42,107.47,660300.0,80.5727,80.6176,80.5577,80.5952,660300.0
2009-10-13 13:20:00,107.47,107.5,107.39,107.39,622200.0,80.5952,80.6176,80.5352,80.5352,622200.0
2009-10-13 13:25:00,107.39,107.5,107.39,107.45,1551100.0,80.5352,80.6176,80.5352,80.5802,1551100.0
2009-10-13 13:30:00,107.46,107.48,107.42,107.42,701100.0,80.5877,80.6027,80.5577,80.5577,701100.0
2009-10-13 13:35:00,107.42,107.46,107.42,107.45,475400.0,80.5577,80.5877,80.5577,80.5802,475400.0
2009-10-13 13:40:00,107.45,107.46,107.4,107.41,625000.0,80.5802,80.5877,80.5427,80.5502,625000.0
2009-10-13 13:45:00,107.41,107.41,107.27,107.31,1637800.0,80.5502,80.5502,80.4452,80.4752,1637800.0
2009-10-13 13:50:00,107.32,107.36,107.3,107.34,957000.0,80.4827,80.5127,80.4677,80.4977,957000.0
2009-10-13 13:55:00,107.35,107.48,107.33,107.43,1438500.0,80.5052,80.6027,80.4902,80.5652,1438500.0
2009-10-13 14:00:00,107.46,107.46,107.31,107.31,1912900.0,80.5877,80.5877,80.4752,80.4752,1912900.0
2009-10-13 14:05:00,107.32,107.32,107.1,107.16,2753300.0,80.4827,80.4827,80.3177,80.3627,2753300.0
2009-10-13 14:10:00,107.16,107.25,107.09,107.17,1866000.0,80.3627,80.4302,80.3102,80.3702,1866000.0
2009-10-13 14:15:00,107.17,107.24,107.17,107.22,642500.0,80.3702,80.4227,80.3702,80.4077,642500.0
2009-10-13 14:20:00,107.22,107.32,107.17,107.32,1521900.0,80.4077,80.4827,80.3702,80.4827,1521900.0
2009-10-13 14:25:00,107.32,107.32,107.27,107.3,698600.0,80.4827,80.4827,80.4452,80.4677,698600.0
2009-10-13 14:30:00,107.3,107.33,107.27,107.28,467500.0,80.4677,80.4902,80.4452,80.4527,467500.0
2009-10-13 14:35:00,107.27,107.31,107.25,107.27,662000.0,80.4452,80.4752,80.4302,80.4452,662000.0
2009-10-13 14:40:00,107.27,107.4,107.27,107.37,1084900.0,80.4452,80.5427,80.4452,80.5202,1084900.0
2009-10-13 14:45:00,107.38,107.48,107.3,107.48,1528000.0,80.5277,80.6027,80.4677,80.6027,1528000.0
2009-10-13 14:50:00,107.47,107.48,107.38,107.4,1235500.0,80.5952,80.6027,80.5277,80.5427,1235500.0
2009-10-13 14:55:00,107.4,107.4,107.28,107.34,1119400.0,80.5427,80.5427,80.4527,80.4977,1119400.0
2009-10-13 15:00:00,107.34,107.45,107.3,107.43,2536000.0,80.4977,80.5802,80.4677,80.5652,2536000.0
2009-10-13 15:05:00,107.43,107.5,107.38,107.4,1091700.0,80.5652,80.6176,80.5277,80.5427,1091700.0
2009-10-13 15:10:00,107.4,107.45,107.39,107.45,706700.0,80.5427,80.5802,80.5352,80.5802,706700.0
2009-10-13 15:15:00,107.45,107.63,107.43,107.57,2947700.0,80.5802,80.7151,80.5652,80.6701,2947700.0
2009-10-13 15:20:00,107.56,107.65,107.54,107.61,1130200.0,80.6626,80.7301,80.6476,80.7001,1130200.0
2009-10-13 15:25:00,107.62,107.65,107.55,107.56,1550000.0,80.7076,80.7301,80.6551,80.6626,1550000.0
2009-10-13 15:30:00,107.56,107.58,107.53,107.56,1067600.0,80.6626,80.6776,80.6401,80.6626,1067600.0
2009-10-13 15:35:00,107.56,107.56,107.37,107.41,2945200.0,80.6626,80.6626,80.5202,80.5502,2945200.0
2009-10-13 15:40:00,107.4,107.46,107.39,107.42,1336200.0,80.5427,80.5877,80.5352,80.5577,1336200.0
2009-10-13 15:45:00,107.42,107.49,107.36,107.45,2010900.0,80.5577,80.6101,80.5127,80.5802,2010900.0
2009-10-13 15:50:00,107.46,107.5,107.38,107.41,2146200.0,80.5877,80.6176,80.5277,80.5502,2146200.0
2009-10-13 15:55:00,107.41,107.52,107.4,107.5,3589500.0,80.5502,80.6326,80.5427,80.6176,3589500.0
2009-10-13 16:00:00,107.5,107.52,106.88,107.4,1975000.0,80.6176,80.6326,80.1527,80.5427,1975000.0
2009-10-13 16:05:00,107.4,107.43,107.3,107.36,782400.0,80.5427,80.5652,80.4677,80.5127,782400.0
2009-10-13 16:10:00,107.36,107.46,107.27,107.29,1208800.0,80.5127,80.5877,80.4452,80.4602,1208800.0
2009-10-14 09:30:00,108.72,108.79,108.61,108.75,5926800.0,81.5326,81.5851,81.4501,81.5551,5926800.0
2009-10-14 09:35:00,108.75,108.75,108.54,108.54,4470500.0,81.5551,81.5551,81.3976,81.3976,4470500.0
2009-10-14 09:40:00,108.54,108.63,108.51,108.6,3101100.0,81.3976,81.4651,81.3751,81.4426,3101100.0
2009-10-14 09:45:00,108.59,108.59,108.35,108.36,3958400.0,81.4351,81.4351,81.2551,81.2626,3958400.0
2009-10-14 09:50:00,108.35,108.61,108.35,108.6,3531500.0,81.2551,81.4501,81.2551,81.4426,3531500.0
2009-10-14 09:55:00,108.6,108.62,108.47,108.56,2484000.0,81.4426,81.4576,81.3451,81.4126,2484000.0
2009-10-14 10:00:00,108.56,108.58,108.38,108.47,4070100.0,81.4126,81.4276,81.2776,81.3451,4070100.0
2009-10-14 10:05:00,108.51,108.54,108.42,108.48,2462100.0,81.3751,81.3976,81.3076,81.3526,2462100.0
2009-10-14 10:10:00,108.48,108.59,108.48,108.57,2036500.0,81.3526,81.4351,81.3526,81.4201,2036500.0
2009-10-14 10:15:00,108.58,108.6,108.47,108.5,1958200.0,81.4276,81.4426,81.3451,81.3676,1958200.0
2009-10-14 10:20:00,108.5,108.53,108.27,108.28,4097100.0,81.3676,81.3901,81.1951,81.2026,4097100.0
2009-10-14 10:25:00,108.28,108.42,108.26,108.36,3490200.0,81.2026,81.3076,81.1876,81.2626,3490200.0
2009-10-14 10:30:00,108.36,108.41,108.3,108.41,2129000.0,81.2626,81.3001,81.2176,81.3001,2129000.0
2009-10-14 10:35:00,108.41,108.52,108.4,108.48,1748100.0,81.3001,81.3826,81.2926,81.3526,1748100.0
2009-10-14 10:40:00,108.47,108.5,108.41,108.47,1110500.0,81.3451,81.3676,81.3001,81.3451,1110500.0
2009-10-14 10:45:00,108.46,108.55,108.45,108.52,1299100.0,81.3376,81.4051,81.3301,81.3826,1299100.0
2009-10-14 10:50:00,108.53,108.55,108.48,108.51,868700.0,81.3901,81.4051,81.3526,81.3751,868700.0
2009-10-14 10:55:00,108.51,108.67,108.5,108.58,2488900.0,81.3751,81.4951,81.3676,81.4276,2488900.0
2009-10-14 11:00:00,108.59,108.72,108.5,108.69,2356000.0,81.4351,81.5326,81.3676,81.5101,2356000.0
2009-10-14 11:05:00,108.71,108.75,108.5,108.68,1610500.0,81.5251,81.5551,81.3676,81.5026,1610500.0
2009-10-14 11:10:00,108.68,108.7,108.64,108.69,694900.0,81.5026,81.5176,81.4726,81.5101,694900.0
2009-10-14 11:15:00,108.7,108.75,108.69,108.75,1287500.0,81.5176,81.5551,81.5101,81.5551,1287500.0
2009-10-14 11:20:00,108.74,108.75,108.68,108.73,1243200.0,81.5476,81.5551,81.5026,81.5401,1243200.0
2009-10-14 11:25:00,108.74,108.84,108.73,108.76,1697400.0,81.5476,81.6226,81.5401,81.5626,1697400.0
2009-10-14 11:30:00,108.76,108.82,108.73,108.81,1148400.0,81.5626,81.6076,81.5401,81.6001,1148400.0
2009-10-14 11:35:00,108.8,108.82,108.71,108.71,806800.0,81.5926,81.6076,81.5251,81.5251,806800.0
2009-10-14 11:40:00,108.72,108.74,108.69,108.72,615900.0,81.5326,81.5476,81.5101,81.5326,615900.0
2009-10-14 11:45:00,108.72,108.8,108.72,108.79,586000.0,81.5326,81.5926,81.5326,81.5851,586000.0
2009-10-14 11:50:00,108.79,108.83,108.7,108.78,1789200.0,81.5851,81.6151,81.5176,81.5776,1789200.0
2009-10-14 11:55:00,108.78,108.79,108.65,108.76,765800.0,81.5776,81.5851,81.4801,81.5626,765800.0
2009-10-14 12:00:00,108.76,108.79,108.72,108.78,1030500.0,81.5626,81.5851,81.5326,81.5776,1030500.0
2009-10-14 12:05:00,108.78,108.8,108.73,108.77,776000.0,81.5776,81.5926,81.5401,81.5701,776000.0
2009-10-14 12:10:00,108.78,108.79,108.74,108.76,971600.0,81.5776,81.5851,81.5476,81.5626,971600.0
2009-10-14 12:15:00,108.76,108.77,108.68,108.7,876400.0,81.5626,81.5701,81.5026,81.5176,876400.0
2009-10-14 12:20:00,108.7,108.74,108.65,108.7,1283300.0,81.5176,81.5476,81.4801,81.5176,1283300.0
2009-10-14 12:25:00,108.7,108.73,108.66,108.68,1066400.0,81.5176,81.5401,81.4876,81.5026,1066400.0
2009-10-14 12:30:00,108.67,108.75,108.62,108.67,1438900.0,81.4951,81.5551,81.4576,81.4951,1438900.0
2009-10-14 12:35:00,108.67,108.7,108.63,108.68,901300.0,81.4951,81.5176,81.4651,81.5026,901300.0
2009-10-14 12:40:00,108.68,108.71,108.65,108.68,615200.0,81.5026,81.5251,81.4801,81.5026,615200.0
2009-10-14 12:45:00,108.68,108.77,108.66,108.69,1370200.0,81.5026,81.5701,81.4876,81.5101,1370200.0
2009-10-14 12:50:00,108.69,108.74,108.66,108.71,841200.0,81.5101,81.5476,81.4876,81.5251,841200.0
2009-10-14 12:55:00,108.72,108.8,108.72,108.8,1173900.0,81.5326,81.5926,81.5326,81.5926,1173900.0
2009-10-14 13:00:00,108.8,108.84,108.77,108.84,1185100.0,81.5926,81.6226,81.5701,81.6226,1185100.0
2009-10-14 13:05:00,108.84,108.9,108.84,108.87,1416300.0,81.6226,81.6676,81.6226,81.6451,1416300.0
2009-10-14 13:10:00,108.87,108.98,108.86,108.97,2082900.0,81.6451,81.7275,81.6376,81.72,2082900.0
2009-10-14 13:15:00,108.97,108.98,108.88,108.94,1758000.0,81.72,81.7275,81.6526,81.6976,1758000.0
2009-10-14 13:20:00,108.93,108.97,108.81,108.85,2879400.0,81.6901,81.72,81.6001,81.6301,2879400.0
2009-10-14 13:25:00,108.86,108.88,108.8,108.81,1586100.0,81.6376,81.6526,81.5926,81.6001,1586100.0
2009-10-14 13:30:00,108.81,108.87,108.81,108.83,973500.0,81.6001,81.6451,81.6001,81.6151,973500.0
2009-10-14 13:35:00,108.84,108.91,108.81,108.85,933700.0,81.6226,81.6751,81.6001,81.6301,933700.0
2009-10-14 13:40:00,108.84,108.91,108.84,108.88,670100.0,81.6226,81.6751,81.6226,81.6526,670100.0
2009-10-14 13:45:00,108.87,108.88,108.8,108.82,790400.0,81.6451,81.6526,81.5926,81.6076,790400.0
2009-10-14 13:50:00,108.83,108.85,108.8,108.85,558700.0,81.6151,81.6301,81.5926,81.6301,558700.0
2009-10-14 13:55:00,108.84,108.9,108.82,108.89,1326700.0,81.6226,81.6676,81.6076,81.6601,1326700.0
2009-10-14 14:00:00,108.89,108.94,108.81,108.89,2592000.0,81.6601,81.6976,81.6001,81.6601,2592000.0
2009-10-14 14:05:00,108.9,108.95,108.89,108.94,945200.0,81.6676,81.705,81.6601,81.6976,945200.0
2009-10-14 14:10:00,108.95,108.95,108.76,108.8,2317600.0,81.705,81.705,81.5626,81.5926,2317600.0
2009-10-14 14:15:00,108.8,108.92,108.79,108.9,1314900.0,81.5926,81.6826,81.5851,81.6676,1314900.0
2009-10-14 14:20:00,108.9,108.94,108.87,108.92,818100.0,81.6676,81.6976,81.6451,81.6826,818100.0
2009-10-14 14:25:00,108.93,109.0,108.5,108.88,2300300.0,81.6901,81.7425,81.3676,81.6526,2300300.0
2009-10-14 14:30:00,108.88,108.94,108.84,108.9,971800.0,81.6526,81.6976,81.6226,81.6676,971800.0
2009-10-14 14:35:00,108.89,108.95,108.78,108.82,2066400.0,81.6601,81.705,81.5776,81.6076,2066400.0
2009-10-14 14:40:00,108.83,108.85,108.8,108.82,872000.0,81.6151,81.6301,81.5926,81.6076,872000.0
2009-10-14 14:45:00,108.81,108.86,108.73,108.85,1576500.0,81.6001,81.6376,81.5401,81.6301,1576500.0
2009-10-14 14:50:00,108.86,108.88,108.81,108.83,911200.0,81.6376,81.6526,81.6001,81.6151,911200.0
2009-10-14 14:55:00,108.84,108.95,108.83,108.88,1554600.0,81.6226,81.705,81.6151,81.6526,1554600.0
2009-10-14 15:00:00,108.88,109.08,108.87,109.05,3268700.0,81.6526,81.8025,81.6451,81.78,3268700.0
2009-10-14 15:05:00,109.06,109.12,108.99,109.12,3002700.0,81.7875,81.8325,81.735,81.8325,3002700.0
2009-10-14 15:10:00,109.11,109.19,109.08,109.11,3328400.0,81.825,81.885,81.8025,81.825,3328400.0
2009-10-14 15:15:00,109.11,109.2,109.11,109.17,1793300.0,81.825,81.8925,81.825,81.87,1793300.0
2009-10-14 15:20:00,109.18,109.22,109.14,109.19,1891900.0,81.8775,81.9075,81.8475,81.885,1891900.0
2009-10-14 15:25:00,109.2,109.38,109.18,109.35,3635300.0,81.8925,82.0275,81.8775,82.005,3635300.0
2009-10-14 15:30:00,109.35,109.4,109.3,109.36,3524400.0,82.005,82.0425,81.9675,82.0125,3524400.0
2009-10-14 15:35:00,109.36,109.42,109.33,109.41,3915900.0,82.0125,82.0575,81.99,82.05,3915900.0
2009-10-14 15:40:00,109.4,109.41,109.28,109.31,5846000.0,82.0425,82.05,81.9525,81.975,5846000.0
2009-10-14 15:45:00,109.3,109.31,109.2,109.21,3760600.0,81.9675,81.975,81.8925,81.9,3760600.0
2009-10-14 15:50:00,109.22,109.37,108.95,109.35,4989500.0,81.9075,82.02,81.705,82.005,4989500.0
2009-10-14 15:55:00,109.35,109.35,109.26,109.33,6123900.0,82.005,82.005,81.9375,81.99,6123900.0
2009-10-15 09:30:00,108.79,108.93,108.74,108.93,3419200.0,81.5851,81.6901,81.5476,81.6901,3419200.0
2009-10-15 09:35:00,108.93,109.09,108.88,109.07,4697100.0,81.6901,81.81,81.6526,81.795,4697100.0
2009-10-15 09:40:00,109.08,109.12,108.95,108.98,3327900.0,81.8025,81.8325,81.705,81.7275,3327900.0
2009-10-15 09:45:00,108.99,109.11,108.98,109.02,2270800.0,81.735,81.825,81.7275,81.7575,2270800.0
2009-10-15 09:50:00,109.03,109.15,109.01,109.07,2562400.0,81.765,81.855,81.75,81.795,2562400.0
2009-10-15 09:55:00,109.08,109.22,109.04,109.22,2316600.0,81.8025,81.9075,81.7725,81.9075,2316600.0
2009-10-15 10:00:00,109.21,109.22,108.95,109.05,4492800.0,81.9,81.9075,81.705,81.78,4492800.0
2009-10-15 10:05:00,109.07,109.12,109.02,109.06,2020800.0,81.795,81.8325,81.7575,81.7875,2020800.0
2009-10-15 10:10:00,109.06,109.13,108.84,108.96,3144200.0,81.7875,81.84,81.6226,81.7125,3144200.0
2009-10-15 10:15:00,108.97,109.02,108.93,108.99,2419000.0,81.72,81.7575,81.6901,81.735,2419000.0
2009-10-15 10:20:00,108.99,109.08,108.91,109.05,1515700.0,81.735,81.8025,81.6751,81.78,1515700.0
2009-10-15 10:25:00,109.05,109.1,108.93,108.94,1689500.0,81.78,81.8175,81.6901,81.6976,1689500.0
2009-10-15 10:30:00,108.94,109.02,108.87,108.97,1734900.0,81.6976,81.7575,81.6451,81.72,1734900.0
2009-10-15 10:35:00,108.97,108.98,108.79,108.8,2935700.0,81.72,81.7275,81.5851,81.5926,2935700.0
2009-10-15 10:40:00,108.8,108.85,108.74,108.83,2819300.0,81.5926,81.6301,81.5476,81.6151,2819300.0
2009-10-15 10:45:00,108.83,108.88,108.75,108.78,1130000.0,81.6151,81.6526,81.5551,81.5776,1130000.0
2009-10-15 10:50:00,108.79,108.89,108.73,108.88,1434900.0,81.5851,81.6601,81.5401,81.6526,1434900.0
2009-10-15 10:55:00,108.88,109.0,108.87,108.97,1766700.0,81.6526,81.7425,81.6451,81.72,1766700.0
2009-10-15 11:00:00,108.97,109.1,108.97,109.04,2349000.0,81.72,81.8175,81.72,81.7725,2349000.0
2009-10-15 11:05:00,109.03,109.11,109.03,109.07,1206400.0,81.765,81.825,81.765,81.795,1206400.0
2009-10-15 11:10:00,109.07,109.13,109.05,109.07,1265200.0,81.795,81.84,81.78,81.795,1265200.0
2009-10-15 11:15:00,109.07,109.09,108.94,108.94,1209400.0,81.795,81.81,81.6976,81.6976,1209400.0
2009-10-15 11:20:00,108.94,109.0,108.83,108.88,1857300.0,81.6976,81.7425,81.6151,81.6526,1857300.0
2009-10-15 11:25:00,108.88,108.94,108.85,108.88,1129400.0,81.6526,81.6976,81.6301,81.6526,1129400.0
2009-10-15 11:30:00,108.88,108.94,108.86,108.87,858700.0,81.6526,81.6976,81.6376,81.6451,858700.0
2009-10-15 11:35:00,108.88,108.98,108.81,108.98,1315600.0,81.6526,81.7275,81.6001,81.7275,1315600.0
2009-10-15 11:40:00,108.98,108.99,108.91,108.97,788000.0,81.7275,81.735,81.6751,81.72,788000.0
2009-10-15 11:45:00,108.97,108.99,108.92,108.99,572400.0,81.72,81.735,81.6826,81.735,572400.0
2009-10-15 11:50:00,108.99,109.04,108.99,109.0,903700.0,81.735,81.7725,81.735,81.7425,903700.0
2009-10-15 11:55:00,109.0,109.06,108.98,109.02,625000.0,81.7425,81.7875,81.7275,81.7575,625000.0
2009-10-15 12:00:00,109.03,109.13,109.02,109.12,891300.0,81.765,81.84,81.7575,81.8325,891300.0
2009-10-15 12:05:00,109.13,109.15,109.04,109.07,2347800.0,81.84,81.855,81.7725,81.795,2347800.0
2009-10-15 12:10:00,109.07,109.15,109.07,109.11,2317000.0,81.795,81.855,81.795,81.825,2317000.0
2009-10-15 12:15:00,109.12,109.24,109.1,109.23,2023000.0,81.8325,81.9225,81.8175,81.915,2023000.0
2009-10-15 12:20:00,109.23,109.26,109.2,109.21,1669900.0,81.915,81.9375,81.8925,81.9,1669900.0
2009-10-15 12:25:00,109.21,109.22,109.11,109.11,653700.0,81.9,81.9075,81.825,81.825,653700.0
2009-10-15 12:30:00,109.11,109.17,109.11,109.14,1050400.0,81.825,81.87,81.825,81.8475,1050400.0
2009-10-15 12:35:00,109.14,109.15,109.12,109.12,272900.0,81.8475,81.855,81.8325,81.8325,272900.0
2009-10-15 12:40:00,109.13,109.15,109.12,109.12,347600.0,81.84,81.855,81.8325,81.8325,347600.0
2009-10-15 12:45:00,109.12,109.13,109.03,109.09,1000000.0,81.8325,81.84,81.765,81.81,1000000.0
2009-10-15 12:50:00,109.1,109.11,109.05,109.08,755700.0,81.8175,81.825,81.78,81.8025,755700.0
2009-10-15 12:55:00,109.07,109.08,109.02,109.04,442700.0,81.795,81.8025,81.7575,81.7725,442700.0
2009-10-15 13:00:00,109.04,109.07,109.02,109.06,591100.0,81.7725,81.795,81.7575,81.7875,591100.0
2009-10-15 13:05:00,109.07,109.07,109.02,109.05,644900.0,81.795,81.795,81.7575,81.78,644900.0
2009-10-15 13:10:00,109.05,109.05,108.98,109.01,779700.0,81.78,81.78,81.7275,81.75,779700.0
2009-10-15 13:15:00,109.01,109.09,109.01,109.05,524500.0,81.75,81.81,81.75,81.78,524500.0
2009-10-15 13:20:00,109.06,109.1,109.05,109.09,436100.0,81.7875,81.8175,81.78,81.81,436100.0
2009-10-15 13:25:00,109.09,109.18,109.08,109.17,846100.0,81.81,81.8775,81.8025,81.87,846100.0
2009-10-15 13:30:00,109.18,109.24,109.17,109.22,1519100.0,81.8775,81.9225,81.87,81.9075,1519100.0
2009-10-15 13:35:00,109.22,109.24,109.16,109.22,612200.0,81.9075,81.9225,81.8625,81.9075,612200.0
2009-10-15 13:40:00,109.21,109.22,109.16,109.21,469000.0,81.9,81.9075,81.8625,81.9,469000.0
2009-10-15 13:45:00,109.2,109.24,109.1,109.16,1537000.0,81.8925,81.9225,81.8175,81.8625,1537000.0
2009-10-15 13:50:00,109.16,109.16,109.13,109.14,243100.0,81.8625,81.8625,81.84,81.8475,243100.0
2009-10-15 13:55:00,109.15,109.23,109.13,109.17,1445900.0,81.855,81.915,81.84,81.87,1445900.0
2009-10-15 14:00:00,109.17,109.24,109.16,109.23,671600.0,81.87,81.9225,81.8625,81.915,671600.0
2009-10-15 14:05:00,109.23,109.3,109.22,109.23,1198800.0,81.915,81.9675,81.9075,81.915,1198800.0
2009-10-15 14:10:00,109.23,109.25,109.19,109.2,522400.0,81.915,81.93,81.885,81.8925,522400.0
2009-10-15 14:15:00,109.2,109.28,109.12,109.27,2334600.0,81.8925,81.9525,81.8325,81.945,2334600.0
2009-10-15 14:20:00,109.27,109.27,109.18,109.18,1304500.0,81.945,81.945,81.8775,81.8775,1304500.0
2009-10-15 14:25:00,109.19,109.23,109.13,109.2,1756500.0,81.885,81.915,81.84,81.8925,1756500.0
2009-10-15 14:30:00,109.2,109.33,109.19,109.33,2107400.0,81.8925,81.99,81.885,81.99,2107400.0
2009-10-15 14:35:00,109.33,109.41,109.32,109.37,2128700.0,81.99,82.05,81.9825,82.02,2128700.0
2009-10-15 14:40:00,109.37,109.41,109.36,109.36,1260900.0,82.02,82.05,82.0125,82.0125,1260900.0
2009-10-15 14:45:00,109.37,109.43,109.33,109.43,848400.0,82.02,82.065,81.99,82.065,848400.0
2009-10-15 14:50:00,109.43,109.57,109.42,109.55,2448500.0,82.065,82.17,82.0575,82.155,2448500.0
2009-10-15 14:55:00,109.55,109.56,109.46,109.53,1478600.0,82.155,82.1625,82.0875,82.14,1478600.0
2009-10-15 15:00:00,109.52,109.54,109.49,109.52,859000.0,82.1325,82.1475,82.11,82.1325,859000.0
2009-10-15 15:05:00,109.52,109.59,109.49,109.58,1539400.0,82.1325,82.185,82.11,82.1775,1539400.0
2009-10-15 15:10:00,109.58,109.62,109.5,109.51,1888100.0,82.1775,82.2075,82.1175,82.125,1888100.0
2009-10-15 15:15:00,109.51,109.55,109.45,109.45,1115100.0,82.125,82.155,82.08,82.08,1115100.0
2009-10-15 15:20:00,109.46,109.48,109.35,109.37,2659000.0,82.0875,82.1025,82.005,82.02,2659000.0
2009-10-15 15:25:00,109.36,109.42,109.3,109.31,1891900.0,82.0125,82.0575,81.9675,81.975,1891900.0
2009-10-15 15:30:00,109.3,109.38,109.28,109.36,1387800.0,81.9675,82.0275,81.9525,82.0125,1387800.0
2009-10-15 15:35:00,109.36,109.47,109.36,109.44,2363500.0,82.0125,82.095,82.0125,82.0725,2363500.0
2009-10-15 15:40:00,109.45,109.5,109.43,109.47,3024700.0,82.08,82.1175,82.065,82.095,3024700.0
2009-10-15 15:45:00,109.46,109.51,109.37,109.47,2088700.0,82.0875,82.125,82.02,82.095,2088700.0
2009-10-15 15:50:00,109.48,109.59,109.47,109.55,3740600.0,82.1025,82.185,82.095,82.155,3740600.0
2009-10-15 15:55:00,109.55,109.7,109.54,109.63,8686500.0,82.155,82.2675,82.1475,82.215,8686500.0
2009-10-16 09:30:00,108.8,108.89,108.63,108.75,5453100.0,81.5926,81.6601,81.4651,81.5551,5453100.0
2009-10-16 09:35:00,108.75,108.93,108.71,108.92,3659000.0,81.5551,81.6901,81.5251,81.6826,3659000.0
2009-10-16 09:40:00,108.92,109.0,108.81,108.87,3458300.0,81.6826,81.7425,81.6001,81.6451,3458300.0
2009-10-16 09:45:00,108.86,109.01,108.82,108.97,2441900.0,81.6376,81.75,81.6076,81.72,2441900.0
2009-10-16 09:50:00,108.98,109.06,108.8,108.85,2941400.0,81.7275,81.7875,81.5926,81.6301,2941400.0
2009-10-16 09:55:00,108.84,108.97,108.57,108.64,8459100.0,81.6226,81.72,81.4201,81.4726,8459100.0
2009-10-16 10:00:00,108.64,108.64,108.33,108.37,5188100.0,81.4726,81.4726,81.2401,81.2701,5188100.0
2009-10-16 10:05:00,108.36,108.48,108.29,108.34,3024500.0,81.2626,81.3526,81.2101,81.2476,3024500.0
2009-10-16 10:10:00,108.34,108.43,108.28,108.37,3207000.0,81.2476,81.3151,81.2026,81.2701,3207000.0
2009-10-16 10:15:00,108.37,108.55,108.31,108.51,3389900.0,81.2701,81.4051,81.2251,81.3751,3389900.0
2009-10-16 10:20:00,108.51,108.65,108.51,108.55,3039900.0,81.3751,81.4801,81.3751,81.4051,3039900.0
2009-10-16 10:25:00,108.55,108.59,108.48,108.53,2702000.0,81.4051,81.4351,81.3526,81.3901,2702000.0
2009-10-16 10:30:00,108.53,108.56,108.48,108.52,1533900.0,81.3901,81.4126,81.3526,81.3826,1533900.0
2009-10-16 10:35:00,108.52,108.56,108.43,108.46,1475600.0,81.3826,81.4126,81.3151,81.3376,1475600.0
2009-10-16 10:40:00,108.46,108.46,108.23,108.37,3121400.0,81.3376,81.3376,81.1651,81.2701,3121400.0
2009-10-16 10:45:00,108.38,108.46,108.34,108.42,1092300.0,81.2776,81.3376,81.2476,81.3076,1092300.0
2009-10-16 10:50:00,108.43,108.46,108.29,108.33,1391100.0,81.3151,81.3376,81.2101,81.2401,1391100.0
2009-10-16 10:55:00,108.33,108.36,108.23,108.35,1662700.0,81.2401,81.2626,81.1651,81.2551,1662700.0
2009-10-16 11:00:00,108.35,108.52,108.33,108.48,2340700.0,81.2551,81.3826,81.2401,81.3526,2340700.0
2009-10-16 11:05:00,108.47,108.58,108.46,108.49,1884300.0,81.3451,81.4276,81.3376,81.3601,1884300.0
2009-10-16 11:10:00,108.49,108.55,108.46,108.47,1225700.0,81.3601,81.4051,81.3376,81.3451,1225700.0
2009-10-16 11:15:00,108.48,108.66,108.47,108.64,1810600.0,81.3526,81.4876,81.3451,81.4726,1810600.0
2009-10-16 11:20:00,108.64,108.69,108.57,108.57,1750700.0,81.4726,81.5101,81.4201,81.4201,1750700.0
2009-10-16 11:25:00,108.58,108.64,108.51,108.63,1664300.0,81.4276,81.4726,81.3751,81.4651,1664300.0
2009-10-16 11:30:00,108.62,108.64,108.44,108.44,1984100.0,81.4576,81.4726,81.3226,81.3226,1984100.0
2009-10-16 11:35:00,108.45,108.49,108.42,108.44,819600.0,81.3301,81.3601,81.3076,81.3226,819600.0
2009-10-16 11:40:00,108.44,108.5,108.34,108.43,1537200.0,81.3226,81.3676,81.2476,81.3151,1537200.0
2009-10-16 11:45:00,108.43,108.49,108.39,108.44,998600.0,81.3151,81.3601,81.2851,81.3226,998600.0
2009-10-16 11:50:00,108.44,108.47,108.37,108.41,946000.0,81.3226,81.3451,81.2701,81.3001,946000.0
2009-10-16 11:55:00,108.4,108.56,108.39,108.54,1050200.0,81.2926,81.4126,81.2851,81.3976,1050200.0
2009-10-16 12:00:00,108.54,108.57,108.5,108.51,776700.0,81.3976,81.4201,81.3676,81.3751,776700.0
2009-10-16 12:05:00,108.52,108.58,108.52,108.58,986700.0,81.3826,81.4276,81.3826,81.4276,986700.0
2009-10-16 12:10:00,108.58,108.64,108.55,108.6,944000.0,81.4276,81.4726,81.4051,81.4426,944000.0
2009-10-16 12:15:00,108.6,108.64,108.55,108.57,834000.0,81.4426,81.4726,81.4051,81.4201,834000.0
2009-10-16 12:20:00,108.57,108.58,108.49,108.58,886400.0,81.4201,81.4276,81.3601,81.4276,886400.0
2009-10-16 12:25:00,108.58,108.62,108.47,108.51,1480100.0,81.4276,81.4576,81.3451,81.3751,1480100.0
2009-10-16 12:30:00,108.51,108.56,108.51,108.52,653400.0,81.3751,81.4126,81.3751,81.3826,653400.0
2009-10-16 12:35:00,108.51,108.6,108.51,108.55,609100.0,81.3751,81.4426,81.3751,81.4051,609100.0
2009-10-16 12:40:00,108.55,108.58,108.52,108.54,431200.0,81.4051,81.4276,81.3826,81.3976,431200.0
2009-10-16 12:45:00,108.54,108.6,108.43,108.54,1326800.0,81.3976,81.4426,81.3151,81.3976,1326800.0
2009-10-16 12:50:00,108.55,108.65,108.52,108.61,1412500.0,81.4051,81.4801,81.3826,81.4501,1412500.0
2009-10-16 12:55:00,108.6,108.66,108.58,108.61,1186300.0,81.4426,81.4876,81.4276,81.4501,1186300.0
2009-10-16 13:00:00,108.62,108.65,108.61,108.62,939100.0,81.4576,81.4801,81.4501,81.4576,939100.0
2009-10-16 13:05:00,108.62,108.62,108.54,108.62,1256900.0,81.4576,81.4576,81.3976,81.4576,1256900.0
2009-10-16 13:10:00,108.61,108.79,108.61,108.77,2079400.0,81.4501,81.5851,81.4501,81.5701,2079400.0
2009-10-16 13:15:00,108.77,108.85,108.76,108.83,1546400.0,81.5701,81.6301,81.5626,81.6151,1546400.0
2009-10-16 13:20:00,108.82,108.9,108.82,108.9,1741900.0,81.6076,81.6676,81.6076,81.6676,1741900.0
2009-10-16 13:25:00,108.89,109.02,108.86,109.02,1526200.0,81.6601,81.7575,81.6376,81.7575,1526200.0
2009-10-16 13:30:00,109.01,109.06,108.96,108.97,2593200.0,81.75,81.7875,81.7125,81.72,2593200.0
2009-10-16 13:35:00,108.97,109.06,108.8,108.96,1271300.0,81.72,81.7875,81.5926,81.7125,1271300.0
2009-10-16 13:40:00,108.96,109.05,108.95,109.02,2030100.0,81.7125,81.78,81.705,81.7575,2030100.0
2009-10-16 13:45:00,109.01,109.11,109.0,109.07,1506400.0,81.75,81.825,81.7425,81.795,1506400.0
2009-10-16 13:50:00,109.06,109.17,108.99,109.02,2016700.0,81.7875,81.87,81.735,81.7575,2016700.0
2009-10-16 13:55:00,109.02,109.03,108.93,108.95,1451400.0,81.7575,81.765,81.6901,81.705,1451400.0
2009-10-16 14:00:00,108.94,108.96,108.88,108.88,1550700.0,81.6976,81.7125,81.6526,81.6526,1550700.0
2009-10-16 14:05:00,108.88,108.89,108.76,108.77,2198300.0,81.6526,81.6601,81.5626,81.5701,2198300.0
2009-10-16 14:10:00,108.77,108.87,108.72,108.86,1345400.0,81.5701,81.6451,81.5326,81.6376,1345400.0
2009-10-16 14:15:00,108.86,108.87,108.77,108.84,1323000.0,81.6376,81.6451,81.5701,81.6226,1323000.0
2009-10-16 14:20:00,108.84,109.0,108.83,109.0,1825200.0,81.6226,81.7425,81.6151,81.7425,1825200.0
2009-10-16 14:25:00,109.0,109.01,108.93,108.95,1104200.0,81.7425,81.75,81.6901,81.705,1104200.0
2009-10-16 14:30:00,108.95,109.0,108.85,108.95,1542900.0,81.705,81.7425,81.6301,81.705,1542900.0
2009-10-16 14:35:00,108.95,108.98,108.94,108.95,344600.0,81.705,81.7275,81.6976,81.705,344600.0
2009-10-16 14:40:00,108.95,108.97,108.88,108.88,772600.0,81.705,81.72,81.6526,81.6526,772600.0
2009-10-16 14:45:00,108.87,108.92,108.84,108.89,937400.0,81.6451,81.6826,81.6226,81.6601,937400.0
2009-10-16 14:50:00,108.9,108.93,108.88,108.89,599600.0,81.6676,81.6901,81.6526,81.6601,599600.0
2009-10-16 14:55:00,108.9,108.91,108.85,108.89,602100.0,81.6676,81.6751,81.6301,81.6601,602100.0
2009-10-16 15:00:00,108.88,108.94,108.87,108.93,736600.0,81.6526,81.6976,81.6451,81.6901,736600.0
2009-10-16 15:05:00,108.93,108.98,108.9,108.93,976900.0,81.6901,81.7275,81.6676,81.6901,976900.0
2009-10-16 15:10:00,108.93,109.09,108.92,109.03,2657200.0,81.6901,81.81,81.6826,81.765,2657200.0
2009-10-16 15:15:00,109.02,109.09,108.91,108.97,2382500.0,81.7575,81.81,81.6751,81.72,2382500.0
2009-10-16 15:20:00,108.96,108.97,108.91,108.95,950600.0,81.7125,81.72,81.6751,81.705,950600.0
2009-10-16 15:25:00,108.96,109.03,108.89,109.03,1767300.0,81.7125,81.765,81.6601,81.765,1767300.0
2009-10-16 15:30:00,109.02,109.05,108.95,109.03,1862100.0,81.7575,81.78,81.705,81.765,1862100.0
2009-10-16 15:35:00,109.04,109.21,109.03,109.16,3411200.0,81.7725,81.9,81.765,81.8625,3411200.0
2009-10-16 15:40:00,109.16,109.27,109.07,109.07,4602400.0,81.8625,81.945,81.795,81.795,4602400.0
2009-10-16 15:45:00,109.07,109.11,108.94,108.99,4095400.0,81.795,81.825,81.6976,81.735,4095400.0
2009-10-16 15:50:00,108.98,109.0,108.78,108.8,6148300.0,81.7275,81.7425,81.5776,81.5926,6148300.0
2009-10-16 15:55:00,108.79,108.9,108.78,108.89,6708500.0,81.5851,81.6676,81.5776,81.6601,6708500.0
2009-10-19 09:30:00,109.06,109.11,108.94,108.96,2689200.0,81.7875,81.825,81.6976,81.7125,2689200.0
2009-10-19 09:35:00,108.96,109.2,108.95,109.11,3185600.0,81.7125,81.8925,81.705,81.825,3185600.0
2009-10-19 09:40:00,109.11,109.24,109.02,109.04,2920400.0,81.825,81.9225,81.7575,81.7725,2920400.0
2009-10-19 09:45:00,109.05,109.06,108.9,109.06,2605600.0,81.78,81.7875,81.6676,81.7875,2605600.0
2009-10-19 09:50:00,109.06,109.06,108.81,108.82,1692000.0,81.7875,81.7875,81.6001,81.6076,1692000.0
2009-10-19 09:55:00,108.82,108.85,108.73,108.83,2502100.0,81.6076,81.6301,81.5401,81.6151,2502100.0
2009-10-19 10:00:00,108.83,109.22,108.78,108.99,2685000.0,81.6151,81.9075,81.5776,81.735,2685000.0
2009-10-19 10:05:00,108.99,109.08,108.83,109.02,2818400.0,81.735,81.8025,81.6151,81.7575,2818400.0
2009-10-19 10:10:00,109.01,109.09,108.8,109.04,2245600.0,81.75,81.81,81.5926,81.7725,2245600.0
2009-10-19 10:15:00,109.01,109.04,108.88,108.93,1770300.0,81.75,81.7725,81.6526,81.6901,1770300.0
2009-10-19 10:20:00,108.93,109.34,108.92,109.25,3215200.0,81.6901,81.9975,81.6826,81.93,3215200.0
2009-10-19 10:25:00,109.26,109.32,109.24,109.31,1724500.0,81.9375,81.9825,81.9225,81.975,1724500.0
2009-10-19 10:30:00,109.31,109.49,109.31,109.4,2806600.0,81.975,82.11,81.975,82.0425,2806600.0
2009-10-19 10:35:00,109.39,109.44,109.37,109.41,962000.0,82.035,82.0725,82.02,82.05,962000.0
2009-10-19 10:40:00,109.42,109.54,109.41,109.49,2264900.0,82.0575,82.1475,82.05,82.11,2264900.0
2009-10-19 10:45:00,109.49,109.65,109.49,109.58,2675000.0,82.11,82.23,82.11,82.1775,2675000.0
2009-10-19 10:50:00,109.58,109.67,109.58,109.64,1707900.0,82.1775,82.245,82.1775,82.2225,1707900.0
2009-10-19 10:55:00,109.64,109.75,109.59,109.59,4175800.0,82.2225,82.305,82.185,82.185,4175800.0
2009-10-19 11:00:00,109.59,109.65,109.58,109.59,1437900.0,82.185,82.23,82.1775,82.185,1437900.0
2009-10-19 11:05:00,109.6,109.63,109.56,109.59,841100.0,82.1925,82.215,82.1625,82.185,841100.0
2009-10-19 11:10:00,109.59,109.64,109.58,109.61,1066900.0,82.185,82.2225,82.1775,82.2,1066900.0
2009-10-19 11:15:00,109.6,109.72,109.59,109.68,1478700.0,82.1925,82.2825,82.185,82.2525,1478700.0
2009-10-19 11:20:00,109.67,109.72,109.61,109.71,1914600.0,82.245,82.2825,82.2,82.275,1914600.0
2009-10-19 11:25:00,109.71,109.88,109.7,109.83,3928900.0,82.275,82.4025,82.2675,82.365,3928900.0
2009-10-19 11:30:00,109.82,109.93,109.81,109.82,1702500.0,82.3575,82.44,82.35,82.3575,1702500.0
2009-10-19 11:35:00,109.82,109.86,109.8,109.82,951400.0,82.3575,82.3875,82.3425,82.3575,951400.0
2009-10-19 11:40:00,109.83,109.9,109.81,109.86,1267900.0,82.365,82.4175,82.35,82.3875,1267900.0
2009-10-19 11:45:00,109.86,109.93,109.86,109.93,906100.0,82.3875,82.44,82.3875,82.44,906100.0
2009-10-19 11:50:00,109.93,110.03,109.9,110.0,2516700.0,82.44,82.515,82.4175,82.4925,2516700.0
2009-10-19 11:55:00,110.0,110.03,109.95,109.97,1626000.0,82.4925,82.515,82.455,82.47,1626000.0
2009-10-19 12:00:00,109.97,109.99,109.92,109.93,1180700.0,82.47,82.485,82.4325,82.44,1180700.0
2009-10-19 12:05:00,109.94,109.95,109.88,109.93,1234600.0,82.4475,82.455,82.4025,82.44,1234600.0
2009-10-19 12:10:00,109.93,109.94,109.87,109.89,1049500.0,82.44,82.4475,82.395,82.41,1049500.0
2009-10-19 12:15:00,109.9,109.94,109.9,109.92,728800.0,82.4175,82.4475,82.4175,82.4325,728800.0
2009-10-19 12:20:00,109.93,109.95,109.88,109.9,317500.0,82.44,82.455,82.4025,82.4175,317500.0
2009-10-19 12:25:00,109.91,109.95,109.86,109.87,567700.0,82.425,82.455,82.3875,82.395,567700.0
2009-10-19 12:30:00,109.88,109.9,109.86,109.87,627000.0,82.4025,82.4175,82.3875,82.395,627000.0
2009-10-19 12:35:00,109.87,109.88,109.83,109.85,735400.0,82.395,82.4025,82.365,82.38,735400.0
2009-10-19 12:40:00,109.84,109.91,109.84,109.89,951200.0,82.3725,82.425,82.3725,82.41,951200.0
2009-10-19 12:45:00,109.9,109.96,109.89,109.95,1003700.0,82.4175,82.4625,82.41,82.455,1003700.0
2009-10-19 12:50:00,109.95,109.96,109.88,109.91,506600.0,82.455,82.4625,82.4025,82.425,506600.0
2009-10-19 12:55:00,109.9,109.93,109.89,109.91,308700.0,82.4175,82.44,82.41,82.425,308700.0
2009-10-19 13:00:00,109.91,109.93,109.79,109.91,1353600.0,82.425,82.44,82.335,82.425,1353600.0
2009-10-19 13:05:00,109.91,109.98,109.91,109.95,511300.0,82.425,82.4775,82.425,82.455,511300.0
2009-10-19 13:10:00,109.95,110.0,109.9,109.92,1323700.0,82.455,82.4925,82.4175,82.4325,1323700.0
2009-10-19 13:15:00,109.91,109.92,109.81,109.83,1644000.0,82.425,82.4325,82.35,82.365,1644000.0
2009-10-19 13:20:00,109.82,109.9,109.81,109.85,536000.0,82.3575,82.4175,82.35,82.38,536000.0
2009-10-19 13:25:00,109.85,109.93,109.81,109.88,1596300.0,82.38,82.44,82.35,82.4025,1596300.0
2009-10-19 13:30:00,109.89,109.93,109.88,109.92,427800.0,82.41,82.44,82.4025,82.4325,427800.0
2009-10-19 13:35:00,109.92,110.13,109.91,110.06,3520800.0,82.4325,82.59,82.425,82.5375,3520800.0
2009-10-19 13:40:00,110.06,110.09,109.98,110.01,2083200.0,82.5375,82.56,82.4775,82.5,2083200.0
2009-10-19 13:45:00,110.01,110.02,109.86,109.91,1335000.0,82.5,82.5075,82.3875,82.425,1335000.0
2009-10-19 13:50:00,109.91,109.98,109.91,109.95,813800.0,82.425,82.4775,82.425,82.455,813800.0
2009-10-19 13:55:00,109.96,110.01,109.94,109.96,684700.0,82.4625,82.5,82.4475,82.4625,684700.0
2009-10-19 14:00:00,109.97,110.0,109.94,109.98,342100.0,82.47,82.4925,82.4475,82.4775,342100.0
2009-10-19 14:05:00,109.98,110.04,109.98,110.01,770700.0,82.4775,82.5225,82.4775,82.5,770700.0
2009-10-19 14:10:00,110.01,110.11,109.96,110.1,1019200.0,82.5,82.575,82.4625,82.5675,1019200.0
2009-10-19 14:15:00,110.1,110.13,110.05,110.06,1372300.0,82.5675,82.59,82.53,82.5375,1372300.0
2009-10-19 14:20:00,110.07,110.12,109.98,110.07,1755700.0,82.545,82.5825,82.4775,82.545,1755700.0
2009-10-19 14:25:00,110.07,110.09,110.03,110.06,1144500.0,82.545,82.56,82.515,82.5375,1144500.0
2009-10-19 14:30:00,110.06,110.11,109.98,110.0,1371100.0,82.5375,82.575,82.4775,82.4925,1371100.0
2009-10-19 14:35:00,110.0,110.01,109.94,109.97,979600.0,82.4925,82.5,82.4475,82.47,979600.0
2009-10-19 14:40:00,109.98,110.03,109.95,109.97,744600.0,82.4775,82.515,82.455,82.47,744600.0
2009-10-19 14:45:00,109.96,109.98,109.9,109.94,997600.0,82.4625,82.4775,82.4175,82.4475,997600.0
2009-10-19 14:50:00,109.95,109.99,109.93,109.97,826000.0,82.455,82.485,82.44,82.47,826000.0
2009-10-19 14:55:00,109.98,110.08,109.97,110.05,1415000.0,82.4775,82.5525,82.47,82.53,1415000.0
2009-10-19 15:00:00,110.05,110.07,109.96,110.01,782300.0,82.53,82.545,82.4625,82.5,782300.0
2009-10-19 15:05:00,110.01,110.02,109.97,109.99,704700.0,82.5,82.5075,82.47,82.485,704700.0
2009-10-19 15:10:00,109.98,110.07,109.96,109.97,1311100.0,82.4775,82.545,82.4625,82.47,1311100.0
2009-10-19 15:15:00,109.98,109.98,109.9,109.95,995900.0,82.4775,82.4775,82.4175,82.455,995900.0
2009-10-19 15:20:00,109.95,109.96,109.84,109.86,1408000.0,82.455,82.4625,82.3725,82.3875,1408000.0
2009-10-19 15:25:00,109.86,109.87,109.79,109.83,1243500.0,82.3875,82.395,82.335,82.365,1243500.0
2009-10-19 15:30:00,109.84,109.91,109.83,109.84,1725400.0,82.3725,82.425,82.365,82.3725,1725400.0
2009-10-19 15:35:00,109.84,109.87,109.84,109.85,794600.0,82.3725,82.395,82.3725,82.38,794600.0
2009-10-19 15:40:00,109.85,109.91,109.78,109.89,2454500.0,82.38,82.425,82.3275,82.41,2454500.0
2009-10-19 15:45:00,109.89,109.99,109.86,109.97,2932500.0,82.41,82.485,82.3875,82.47,2932500.0
2009-10-19 15:50:00,109.96,110.0,109.93,109.99,2995700.0,82.4625,82.4925,82.44,82.485,2995700.0
2009-10-19 15:55:00,109.99,109.99,109.81,109.84,5688400.0,82.485,82.485,82.35,82.3725,5688400.0
2009-10-20 09:30:00,109.95,109.99,109.58,109.67,5075000.0,82.455,82.485,82.1775,82.245,5075000.0
2009-10-20 09:35:00,109.66,109.78,109.43,109.47,4737200.0,82.2375,82.3275,82.065,82.095,4737200.0
2009-10-20 09:40:00,109.47,109.62,109.36,109.44,5052000.0,82.095,82.2075,82.0125,82.0725,5052000.0
2009-10-20 09:45:00,109.44,109.62,109.32,109.61,3938700.0,82.0725,82.2075,81.9825,82.2,3938700.0
2009-10-20 09:50:00,109.61,109.64,109.49,109.64,3054700.0,82.2,82.2225,82.11,82.2225,3054700.0
2009-10-20 09:55:00,109.64,109.66,109.47,109.64,2467200.0,82.2225,82.2375,82.095,82.2225,2467200.0
2009-10-20 10:00:00,109.64,109.77,109.6,109.68,3394700.0,82.2225,82.32,82.1925,82.2525,3394700.0
2009-10-20 10:05:00,109.68,109.71,109.55,109.56,2302300.0,82.2525,82.275,82.155,82.1625,2302300.0
2009-10-20 10:10:00,109.56,109.65,109.51,109.58,2569100.0,82.1625,82.23,82.125,82.1775,2569100.0
2009-10-20 10:15:00,109.58,109.58,109.21,109.31,5239100.0,82.1775,82.1775,81.9,81.975,5239100.0
2009-10-20 10:20:00,109.31,109.43,109.27,109.42,2517100.0,81.975,82.065,81.945,82.0575,2517100.0
2009-10-20 10:25:00,109.42,109.5,109.39,109.41,2066200.0,82.0575,82.1175,82.035,82.05,2066200.0
2009-10-20 10:30:00,109.4,109.46,109.32,109.41,1927000.0,82.0425,82.0875,81.9825,82.05,1927000.0
2009-10-20 10:35:00,109.4,109.61,109.39,109.57,2230800.0,82.0425,82.2,82.035,82.17,2230800.0
2009-10-20 10:40:00,109.57,109.63,109.46,109.47,2085900.0,82.17,82.215,82.0875,82.095,2085900.0
2009-10-20 10:45:00,109.47,109.54,109.42,109.47,1605400.0,82.095,82.1475,82.0575,82.095,1605400.0
2009-10-20 10:50:00,109.47,109.62,109.44,109.62,1264600.0,82.095,82.2075,82.0725,82.2075,1264600.0
2009-10-20 10:55:00,109.61,109.66,109.56,109.6,1357100.0,82.2,82.2375,82.1625,82.1925,1357100.0
2009-10-20 11:00:00,109.59,109.63,109.54,109.56,915500.0,82.185,82.215,82.1475,82.1625,915500.0
2009-10-20 11:05:00,109.56,109.61,109.53,109.57,1151800.0,82.1625,82.2,82.14,82.17,1151800.0
2009-10-20 11:10:00,109.58,109.58,109.41,109.47,1446800.0,82.1775,82.1775,82.05,82.095,1446800.0
2009-10-20 11:15:00,109.48,109.55,109.45,109.54,925000.0,82.1025,82.155,82.08,82.1475,925000.0
2009-10-20 11:20:00,109.54,109.6,109.49,109.5,1548400.0,82.1475,82.1925,82.11,82.1175,1548400.0
2009-10-20 11:25:00,109.5,109.51,109.28,109.34,2028800.0,82.1175,82.125,81.9525,81.9975,2028800.0
2009-10-20 11:30:00,109.35,109.39,109.26,109.28,1310700.0,82.005,82.035,81.9375,81.9525,1310700.0
2009-10-20 11:35:00,109.29,109.31,109.0,109.02,2788300.0,81.96,81.975,81.7425,81.7575,2788300.0
2009-10-20 11:40:00,109.02,109.12,108.95,108.98,2369000.0,81.7575,81.8325,81.705,81.7275,2369000.0
2009-10-20 11:45:00,108.98,109.02,108.82,108.98,3400900.0,81.7275,81.7575,81.6076,81.7275,3400900.0
2009-10-20 11:50:00,108.99,109.08,108.97,109.02,1996500.0,81.735,81.8025,81.72,81.7575,1996500.0
2009-10-20 11:55:00,109.02,109.08,108.97,109.0,981900.0,81.7575,81.8025,81.72,81.7425,981900.0
2009-10-20 12:00:00,109.01,109.06,108.84,108.87,3335300.0,81.75,81.7875,81.6226,81.6451,3335300.0
2009-10-20 12:05:00,108.87,108.91,108.73,108.86,3774300.0,81.6451,81.6751,81.5401,81.6376,3774300.0
2009-10-20 12:10:00,108.86,108.97,108.81,108.96,1608100.0,81.6376,81.72,81.6001,81.7125,1608100.0
2009-10-20 12:15:00,108.96,108.96,108.86,108.88,1068300.0,81.7125,81.7125,81.6376,81.6526,1068300.0
2009-10-20 12:20:00,108.87,108.94,108.85,108.91,659900.0,81.6451,81.6976,81.6301,81.6751,659900.0
2009-10-20 12:25:00,108.9,108.98,108.89,108.93,1160300.0,81.6676,81.7275,81.6601,81.6901,1160300.0
2009-10-20 12:30:00,108.93,109.1,108.82,108.83,1729500.0,81.6901,81.8175,81.6076,81.6151,1729500.0
2009-10-20 12:35:00,108.83,108.9,108.68,108.74,1932000.0,81.6151,81.6676,81.5026,81.5476,1932000.0
2009-10-20 12:40:00,108.75,108.89,108.73,108.89,1276700.0,81.5551,81.6601,81.5401,81.6601,1276700.0
2009-10-20 12:45:00,108.89,108.93,108.84,108.87,1211300.0,81.6601,81.6901,81.6226,81.6451,1211300.0
2009-10-20 12:50:00,108.87,109.0,108.87,108.94,1803500.0,81.6451,81.7425,81.6451,81.6976,1803500.0
2009-10-20 12:55:00,108.93,108.97,108.9,108.91,567200.0,81.6901,81.72,81.6676,81.6751,567200.0
2009-10-20 13:00:00,108.91,109.05,108.9,109.0,1107000.0,81.6751,81.78,81.6676,81.7425,1107000.0
2009-10-20 13:05:00,109.01,109.07,108.95,108.98,1527400.0,81.75,81.795,81.705,81.7275,1527400.0
2009-10-20 13:10:00,108.98,109.09,108.9,109.07,782500.0,81.7275,81.81,81.6676,81.795,782500.0
2009-10-20 13:15:00,109.08,109.1,109.0,109.0,754600.0,81.8025,81.8175,81.7425,81.7425,754600.0
2009-10-20 13:20:00,109.01,109.06,108.99,109.0,427700.0,81.75,81.7875,81.735,81.7425,427700.0
2009-10-20 13:25:00,109.01,109.05,108.95,109.04,1181900.0,81.75,81.78,81.705,81.7725,1181900.0
2009-10-20 13:30:00,109.04,109.11,109.02,109.02,1368300.0,81.7725,81.825,81.7575,81.7575,1368300.0
2009-10-20 13:35:00,109.03,109.05,108.98,109.0,1263800.0,81.765,81.78,81.7275,81.7425,1263800.0
2009-10-20 13:40:00,109.0,109.02,108.95,109.0,1037100.0,81.7425,81.7575,81.705,81.7425,1037100.0
2009-10-20 13:45:00,109.0,109.12,108.99,109.1,1034000.0,81.7425,81.8325,81.735,81.8175,1034000.0
2009-10-20 13:50:00,109.09,109.11,109.02,109.04,1327900.0,81.81,81.825,81.7575,81.7725,1327900.0
2009-10-20 13:55:00,109.04,109.05,108.83,108.89,2020600.0,81.7725,81.78,81.6151,81.6601,2020600.0
2009-10-20 14:00:00,108.88,109.0,108.83,108.92,1877100.0,81.6526,81.7425,81.6151,81.6826,1877100.0
2009-10-20 14:05:00,108.91,109.06,108.91,109.0,1657500.0,81.6751,81.7875,81.6751,81.7425,1657500.0
2009-10-20 14:10:00,109.0,109.06,108.99,109.04,535800.0,81.7425,81.7875,81.735,81.7725,535800.0
2009-10-20 14:15:00,109.05,109.23,109.03,109.2,3891000.0,81.78,81.915,81.765,81.8925,3891000.0
2009-10-20 14:20:00,109.2,109.21,109.13,109.13,2136100.0,81.8925,81.9,81.84,81.84,2136100.0
2009-10-20 14:25:00,109.13,109.15,109.03,109.05,1375200.0,81.84,81.855,81.765,81.78,1375200.0
2009-10-20 14:30:00,109.06,109.2,108.98,109.19,2332100.0,81.7875,81.8925,81.7275,81.885,2332100.0
2009-10-20 14:35:00,109.19,109.89,109.12,109.24,2731200.0,81.885,82.41,81.8325,81.9225,2731200.0
2009-10-20 14:40:00,109.24,109.26,109.14,109.15,1248100.0,81.9225,81.9375,81.8475,81.855,1248100.0
2009-10-20 14:45:00,109.15,109.22,109.12,109.14,762000.0,81.855,81.9075,81.8325,81.8475,762000.0
2009-10-20 14:50:00,109.15,109.18,109.1,109.14,903600.0,81.855,81.8775,81.8175,81.8475,903600.0
2009-10-20 14:55:00,109.14,109.18,109.06,109.18,1252600.0,81.8475,81.8775,81.7875,81.8775,1252600.0
2009-10-20 15:00:00,109.18,109.25,109.17,109.18,1027500.0,81.8775,81.93,81.87,81.8775,1027500.0
2009-10-20 15:05:00,109.18,109.19,109.0,109.01,1613800.0,81.8775,81.885,81.7425,81.75,1613800.0
2009-10-20 15:10:00,109.01,109.04,108.91,108.98,2782800.0,81.75,81.7725,81.6751,81.7275,2782800.0
2009-10-20 15:15:00,108.98,109.02,108.91,109.02,1857800.0,81.7275,81.7575,81.6751,81.7575,1857800.0
2009-10-20 15:20:00,109.02,109.07,108.94,108.94,1562800.0,81.7575,81.795,81.6976,81.6976,1562800.0
2009-10-20 15:25:00,108.94,109.52,108.94,109.09,1171900.0,81.6976,82.1325,81.6976,81.81,1171900.0
2009-10-20 15:30:00,109.08,109.23,109.08,109.18,3140700.0,81.8025,81.915,81.8025,81.8775,3140700.0
2009-10-20 15:35:00,109.19,109.26,109.17,109.19,2208900.0,81.885,81.9375,81.87,81.885,2208900.0
2009-10-20 15:40:00,109.19,109.32,109.17,109.23,3404200.0,81.885,81.9825,81.87,81.915,3404200.0
2009-10-20 15:45:00,109.23,109.28,109.16,109.27,3322800.0,81.915,81.9525,81.8625,81.945,3322800.0
2009-10-20 15:50:00,109.27,109.28,109.15,109.2,2891200.0,81.945,81.9525,81.855,81.8925,2891200.0
2009-10-20 15:55:00,109.2,109.24,109.14,109.22,4589200.0,81.8925,81.9225,81.8475,81.9075,4589200.0
2009-10-20 16:00:00,109.22,109.89,108.95,109.31,4198200.0,81.9075,82.41,81.705,81.975,4198200.0
2009-10-20 16:05:00,109.32,109.43,109.32,109.41,820900.0,81.9825,82.065,81.9825,82.05,820900.0
2009-10-20 16:10:00,109.42,109.45,109.38,109.39,564200.0,82.0575,82.08,82.0275,82.035,564200.0
2009-10-21 09:30:00,109.04,109.28,108.99,109.16,3504200.0,81.7725,81.9525,81.735,81.8625,3504200.0
2009-10-21 09:35:00,109.16,109.5,109.13,109.41,4377800.0,81.8625,82.1175,81.84,82.05,4377800.0
2009-10-21 09:40:00,109.41,109.58,109.38,109.58,3608700.0,82.05,82.1775,82.0275,82.1775,3608700.0
2009-10-21 09:45:00,109.58,109.61,109.46,109.55,3331000.0,82.1775,82.2,82.0875,82.155,3331000.0
2009-10-21 09:50:00,109.55,109.89,109.51,109.8,6389600.0,82.155,82.41,82.125,82.3425,6389600.0
2009-10-21 09:55:00,109.79,109.83,109.69,109.74,4286300.0,82.335,82.365,82.26,82.2975,4286300.0
2009-10-21 10:00:00,109.73,109.98,109.71,109.93,3015100.0,82.29,82.4775,82.275,82.44,3015100.0
2009-10-21 10:05:00,109.93,110.04,109.9,110.0,3328800.0,82.44,82.5225,82.4175,82.4925,3328800.0
2009-10-21 10:10:00,110.0,110.02,109.9,109.95,2262000.0,82.4925,82.5075,82.4175,82.455,2262000.0
2009-10-21 10:15:00,109.94,110.13,109.91,109.91,3124000.0,82.4475,82.59,82.425,82.425,3124000.0
2009-10-21 10:20:00,109.91,109.96,109.9,109.91,1741000.0,82.425,82.4625,82.4175,82.425,1741000.0
2009-10-21 10:25:00,109.91,109.95,109.86,109.92,1808200.0,82.425,82.455,82.3875,82.4325,1808200.0
2009-10-21 10:30:00,109.93,110.02,109.82,109.99,3457500.0,82.44,82.5075,82.3575,82.485,3457500.0
2009-10-21 10:35:00,109.99,110.13,109.97,110.0,2559500.0,82.485,82.59,82.47,82.4925,2559500.0
2009-10-21 10:40:00,110.01,110.31,110.01,110.24,3990400.0,82.5,82.725,82.5,82.6725,3990400.0
2009-10-21 10:45:00,110.25,110.29,109.9,110.11,3193800.0,82.68,82.71,82.4175,82.575,3193800.0
2009-10-21 10:50:00,110.12,110.18,110.09,110.16,1132300.0,82.5825,82.6275,82.56,82.6125,1132300.0
2009-10-21 10:55:00,110.17,110.18,109.97,110.02,2112700.0,82.62,82.6275,82.47,82.5075,2112700.0
2009-10-21 11:00:00,110.02,110.03,109.96,109.97,1398900.0,82.5075,82.515,82.4625,82.47,1398900.0
2009-10-21 11:05:00,109.96,110.2,109.93,110.01,1759500.0,82.4625,82.6425,82.44,82.5,1759500.0
2009-10-21 11:10:00,110.02,110.02,109.78,109.83,4255600.0,82.5075,82.5075,82.3275,82.365,4255600.0
2009-10-21 11:15:00,109.83,109.9,109.81,109.87,1919500.0,82.365,82.4175,82.35,82.395,1919500.0
2009-10-21 11:20:00,109.88,109.91,109.83,109.89,1049900.0,82.4025,82.425,82.365,82.41,1049900.0
2009-10-21 11:25:00,109.88,110.04,109.86,110.02,1475800.0,82.4025,82.5225,82.3875,82.5075,1475800.0
2009-10-21 11:30:00,110.02,110.04,109.87,109.88,1494400.0,82.5075,82.5225,82.395,82.4025,1494400.0
2009-10-21 11:35:00,109.88,110.02,109.88,110.0,875800.0,82.4025,82.5075,82.4025,82.4925,875800.0
2009-10-21 11:40:00,110.0,110.02,109.92,109.93,638600.0,82.4925,82.5075,82.4325,82.44,638600.0
2009-10-21 11:45:00,109.93,109.99,109.77,109.78,1832500.0,82.44,82.485,82.32,82.3275,1832500.0
2009-10-21 11:50:00,109.79,109.79,109.63,109.72,2420400.0,82.335,82.335,82.215,82.2825,2420400.0
2009-10-21 11:55:00,109.71,109.75,109.69,109.73,1283600.0,82.275,82.305,82.26,82.29,1283600.0
2009-10-21 12:00:00,109.74,109.86,109.73,109.79,973600.0,82.2975,82.3875,82.29,82.335,973600.0
2009-10-21 12:05:00,109.8,109.8,109.68,109.68,899300.0,82.3425,82.3425,82.2525,82.2525,899300.0
2009-10-21 12:10:00,109.69,109.73,109.6,109.6,1204500.0,82.26,82.29,82.1925,82.1925,1204500.0
2009-10-21 12:15:00,109.6,109.7,109.57,109.69,1492000.0,82.1925,82.2675,82.17,82.26,1492000.0
2009-10-21 12:20:00,109.69,109.73,109.63,109.73,833800.0,82.26,82.29,82.215,82.29,833800.0
2009-10-21 12:25:00,109.72,109.81,109.69,109.8,1070800.0,82.2825,82.35,82.26,82.3425,1070800.0
2009-10-21 12:30:00,109.79,109.83,109.73,109.75,1370900.0,82.335,82.365,82.29,82.305,1370900.0
2009-10-21 12:35:00,109.75,109.82,109.74,109.78,676000.0,82.305,82.3575,82.2975,82.3275,676000.0
2009-10-21 12:40:00,109.78,109.83,109.77,109.79,577600.0,82.3275,82.365,82.32,82.335,577600.0
2009-10-21 12:45:00,109.8,109.93,109.79,109.9,1308600.0,82.3425,82.44,82.335,82.4175,1308600.0
2009-10-21 12:50:00,109.89,109.92,109.85,109.88,1091700.0,82.41,82.4325,82.38,82.4025,1091700.0
2009-10-21 12:55:00,109.89,109.94,109.87,109.88,747700.0,82.41,82.4475,82.395,82.4025,747700.0
2009-10-21 13:00:00,109.88,109.9,109.81,109.82,763400.0,82.4025,82.4175,82.35,82.3575,763400.0
2009-10-21 13:05:00,109.81,109.83,109.76,109.8,698100.0,82.35,82.365,82.3125,82.3425,698100.0
2009-10-21 13:10:00,109.8,109.86,109.78,109.85,802900.0,82.3425,82.3875,82.3275,82.38,802900.0
2009-10-21 13:15:00,109.85,109.87,109.8,109.87,835700.0,82.38,82.395,82.3425,82.395,835700.0
2009-10-21 13:20:00,109.87,109.9,109.81,109.83,753500.0,82.395,82.4175,82.35,82.365,753500.0
2009-10-21 13:25:00,109.84,109.84,109.79,109.81,311500.0,82.3725,82.3725,82.335,82.35,311500.0
2009-10-21 13:30:00,109.82,109.85,109.72,109.72,1176900.0,82.3575,82.38,82.2825,82.2825,1176900.0
2009-10-21 13:35:00,109.72,109.89,109.68,109.85,1894500.0,82.2825,82.41,82.2525,82.38,1894500.0
2009-10-21 13:40:00,109.85,109.87,109.81,109.84,652500.0,82.38,82.395,82.35,82.3725,652500.0
2009-10-21 13:45:00,109.85,109.85,109.77,109.82,454500.0,82.38,82.38,82.32,82.3575,454500.0
2009-10-21 13:50:00,109.79,109.88,109.79,109.88,729300.0,82.335,82.4025,82.335,82.4025,729300.0
2009-10-21 13:55:00,109.87,110.02,109.87,109.98,1574200.0,82.395,82.5075,82.395,82.4775,1574200.0
2009-10-21 14:00:00,109.98,110.01,109.88,109.91,1497600.0,82.4775,82.5,82.4025,82.425,1497600.0
2009-10-21 14:05:00,109.9,110.01,109.83,109.98,1803000.0,82.4175,82.5,82.365,82.4775,1803000.0
2009-10-21 14:10:00,109.99,109.99,109.81,109.81,2248800.0,82.485,82.485,82.35,82.35,2248800.0
2009-10-21 14:15:00,109.82,109.82,109.64,109.72,2085300.0,82.3575,82.3575,82.2225,82.2825,2085300.0
2009-10-21 14:20:00,109.73,109.77,109.66,109.76,1571400.0,82.29,82.32,82.2375,82.3125,1571400.0
2009-10-21 14:25:00,109.76,109.82,109.72,109.74,1147500.0,82.3125,82.3575,82.2825,82.2975,1147500.0
2009-10-21 14:30:00,109.74,109.79,109.57,109.63,2371900.0,82.2975,82.335,82.17,82.215,2371900.0
2009-10-21 14:35:00,109.63,109.71,109.6,109.66,1487500.0,82.215,82.275,82.1925,82.2375,1487500.0
2009-10-21 14:40:00,109.67,109.76,109.65,109.71,827200.0,82.245,82.3125,82.23,82.275,827200.0
2009-10-21 14:45:00,109.71,109.91,109.71,109.86,2010000.0,82.275,82.425,82.275,82.3875,2010000.0
2009-10-21 14:50:00,109.86,109.92,109.79,109.82,1023100.0,82.3875,82.4325,82.335,82.3575,1023100.0
2009-10-21 14:55:00,109.83,109.89,109.8,109.86,814900.0,82.365,82.41,82.3425,82.3875,814900.0
2009-10-21 15:00:00,109.85,109.88,109.8,109.83,922900.0,82.38,82.4025,82.3425,82.365,922900.0
2009-10-21 15:05:00,109.83,109.9,109.81,109.85,1187200.0,82.365,82.4175,82.35,82.38,1187200.0
2009-10-21 15:10:00,109.85,109.9,109.74,109.77,2368400.0,82.38,82.4175,82.2975,82.32,2368400.0
2009-10-21 15:15:00,109.77,109.79,109.59,109.63,2391600.0,82.32,82.335,82.185,82.215,2391600.0
2009-10-21 15:20:00,109.62,109.64,109.12,109.28,11023800.0,82.2075,82.2225,81.8325,81.9525,11023800.0
2009-10-21 15:25:00,109.28,109.3,109.03,109.12,5759300.0,81.9525,81.9675,81.765,81.8325,5759300.0
2009-10-21 15:30:00,109.12,109.12,108.62,108.72,10167400.0,81.8325,81.8325,81.4576,81.5326,10167400.0
2009-10-21 15:35:00,108.72,108.82,108.52,108.78,11410000.0,81.5326,81.6076,81.3826,81.5776,11410000.0
2009-10-21 15:40:00,108.78,108.8,108.31,108.32,9915300.0,81.5776,81.5926,81.2251,81.2326,9915300.0
2009-10-21 15:45:00,108.33,108.56,108.29,108.4,6854500.0,81.2401,81.4126,81.2101,81.2926,6854500.0
2009-10-21 15:50:00,108.39,108.5,108.27,108.36,6783200.0,81.2851,81.3676,81.1951,81.2626,6783200.0
2009-10-21 15:55:00,108.36,108.38,108.15,108.25,9007600.0,81.2626,81.2776,81.1051,81.1801,9007600.0
2009-10-22 09:30:00,108.19,108.23,108.01,108.16,3697700.0,81.1351,81.1651,81.0001,81.1126,3697700.0
2009-10-22 09:35:00,108.16,108.51,108.15,108.34,4654500.0,81.1126,81.3751,81.1051,81.2476,4654500.0
2009-10-22 09:40:00,108.32,108.45,108.08,108.09,4794900.0,81.2326,81.3301,81.0526,81.0601,4794900.0
2009-10-22 09:45:00,108.09,108.19,107.8,107.8,5082200.0,81.0601,81.1351,80.8426,80.8426,5082200.0
2009-10-22 09:50:00,107.8,107.96,107.69,107.96,3807100.0,80.8426,80.9626,80.7601,80.9626,3807100.0
2009-10-22 09:55:00,107.95,107.96,107.71,107.85,3785900.0,80.9551,80.9626,80.7751,80.8801,3785900.0
2009-10-22 10:00:00,107.85,107.94,107.5,107.74,7979100.0,80.8801,80.9476,80.6176,80.7976,7979100.0
2009-10-22 10:05:00,107.74,107.88,107.63,107.79,4349500.0,80.7976,80.9026,80.7151,80.8351,4349500.0
2009-10-22 10:10:00,107.8,107.93,107.69,107.91,3100300.0,80.8426,80.9401,80.7601,80.9251,3100300.0
2009-10-22 10:15:00,107.9,107.94,107.76,107.88,2487000.0,80.9176,80.9476,80.8126,80.9026,2487000.0
2009-10-22 10:20:00,107.88,108.16,107.82,108.07,4945400.0,80.9026,81.1126,80.8576,81.0451,4945400.0
2009-10-22 10:25:00,108.07,108.13,107.9,108.02,3886400.0,81.0451,81.0901,80.9176,81.0076,3886400.0
2009-10-22 10:30:00,108.02,108.13,107.83,107.89,3991100.0,81.0076,81.0901,80.8651,80.9101,3991100.0
2009-10-22 10:35:00,107.88,108.03,107.87,107.91,2803900.0,80.9026,81.0151,80.8951,80.9251,2803900.0
2009-10-22 10:40:00,107.9,108.07,107.9,108.05,1942700.0,80.9176,81.0451,80.9176,81.0301,1942700.0
2009-10-22 10:45:00,108.05,108.09,107.87,107.92,2061500.0,81.0301,81.0601,80.8951,80.9326,2061500.0
2009-10-22 10:50:00,107.91,108.21,107.91,108.19,3038100.0,80.9251,81.1501,80.9251,81.1351,3038100.0
2009-10-22 10:55:00,108.19,108.32,108.18,108.25,2850500.0,81.1351,81.2326,81.1276,81.1801,2850500.0
2009-10-22 11:00:00,108.25,108.39,108.24,108.29,2882700.0,81.1801,81.2851,81.1726,81.2101,2882700.0
2009-10-22 11:05:00,108.28,108.38,108.24,108.3,2435800.0,81.2026,81.2776,81.1726,81.2176,2435800.0
2009-10-22 11:10:00,108.3,108.44,108.27,108.39,1524700.0,81.2176,81.3226,81.1951,81.2851,1524700.0
2009-10-22 11:15:00,108.38,108.4,108.21,108.24,1725300.0,81.2776,81.2926,81.1501,81.1726,1725300.0
2009-10-22 11:20:00,108.24,108.28,108.2,108.24,1124200.0,81.1726,81.2026,81.1426,81.1726,1124200.0
2009-10-22 11:25:00,108.25,108.39,108.24,108.29,1497500.0,81.1801,81.2851,81.1726,81.2101,1497500.0
2009-10-22 11:30:00,108.28,108.36,108.22,108.26,1804100.0,81.2026,81.2626,81.1576,81.1876,1804100.0
2009-10-22 11:35:00,108.27,108.32,108.22,108.27,1003600.0,81.1951,81.2326,81.1576,81.1951,1003600.0
2009-10-22 11:40:00,108.28,108.42,108.26,108.42,889200.0,81.2026,81.3076,81.1876,81.3076,889200.0
2009-10-22 11:45:00,108.42,108.51,108.35,108.44,2493900.0,81.3076,81.3751,81.2551,81.3226,2493900.0
2009-10-22 11:50:00,108.44,108.47,108.23,108.28,2887300.0,81.3226,81.3451,81.1651,81.2026,2887300.0
2009-10-22 11:55:00,108.28,108.29,108.19,108.25,1271700.0,81.2026,81.2101,81.1351,81.1801,1271700.0
2009-10-22 12:00:00,108.25,108.33,108.21,108.33,1272100.0,81.1801,81.2401,81.1501,81.2401,1272100.0
2009-10-22 12:05:00,108.33,108.34,108.26,108.34,685400.0,81.2401,81.2476,81.1876,81.2476,685400.0
2009-10-22 12:10:00,108.34,108.38,108.32,108.33,1037300.0,81.2476,81.2776,81.2326,81.2401,1037300.0
2009-10-22 12:15:00,108.34,108.34,108.0,108.26,669500.0,81.2476,81.2476,80.9926,81.1876,669500.0
2009-10-22 12:20:00,108.28,108.3,108.2,108.21,513000.0,81.2026,81.2176,81.1426,81.1501,513000.0
2009-10-22 12:25:00,108.21,108.25,108.1,108.15,1489300.0,81.1501,81.1801,81.0676,81.1051,1489300.0
2009-10-22 12:30:00,108.15,108.32,108.14,108.3,2109100.0,81.1051,81.2326,81.0976,81.2176,2109100.0
2009-10-22 12:35:00,108.3,108.38,108.28,108.31,1087300.0,81.2176,81.2776,81.2026,81.2251,1087300.0
2009-10-22 12:40:00,108.31,108.43,108.31,108.37,887700.0,81.2251,81.3151,81.2251,81.2701,887700.0
2009-10-22 12:45:00,108.37,108.62,108.37,108.54,3344100.0,81.2701,81.4576,81.2701,81.3976,3344100.0
2009-10-22 12:50:00,108.54,108.57,108.51,108.54,1059900.0,81.3976,81.4201,81.3751,81.3976,1059900.0
2009-10-22 12:55:00,108.54,108.57,108.51,108.52,914700.0,81.3976,81.4201,81.3751,81.3826,914700.0
2009-10-22 13:00:00,108.51,108.58,108.5,108.53,1053900.0,81.3751,81.4276,81.3676,81.3901,1053900.0
2009-10-22 13:05:00,108.54,108.55,108.49,108.52,591000.0,81.3976,81.4051,81.3601,81.3826,591000.0
2009-10-22 13:10:00,108.51,108.52,108.42,108.44,2219000.0,81.3751,81.3826,81.3076,81.3226,2219000.0
2009-10-22 13:15:00,108.44,108.46,108.36,108.42,1045700.0,81.3226,81.3376,81.2626,81.3076,1045700.0
2009-10-22 13:20:00,108.42,108.49,108.4,108.47,447600.0,81.3076,81.3601,81.2926,81.3451,447600.0
2009-10-22 13:25:00,108.46,108.51,108.43,108.47,852600.0,81.3376,81.3751,81.3151,81.3451,852600.0
2009-10-22 13:30:00,108.46,108.47,108.37,108.44,1347900.0,81.3376,81.3451,81.2701,81.3226,1347900.0
2009-10-22 13:35:00,108.43,108.52,108.41,108.49,840200.0,81.3151,81.3826,81.3001,81.3601,840200.0
2009-10-22 13:40:00,108.5,108.5,108.37,108.39,1281700.0,81.3676,81.3676,81.2701,81.2851,1281700.0
2009-10-22 13:45:00,108.39,108.47,108.38,108.39,1492700.0,81.2851,81.3451,81.2776,81.2851,1492700.0
2009-10-22 13:50:00,108.4,108.57,108.39,108.48,1837600.0,81.2926,81.4201,81.2851,81.3526,1837600.0
2009-10-22 13:55:00,108.49,108.56,108.46,108.54,739400.0,81.3601,81.4126,81.3376,81.3976,739400.0
2009-10-22 14:00:00,108.54,108.78,108.54,108.7,3710300.0,81.3976,81.5776,81.3976,81.5176,3710300.0
2009-10-22 14:05:00,108.7,108.86,108.7,108.78,4827100.0,81.5176,81.6376,81.5176,81.5776,4827100.0
2009-10-22 14:10:00,108.78,109.02,108.76,108.97,3130600.0,81.5776,81.7575,81.5626,81.72,3130600.0
2009-10-22 14:15:00,108.96,109.11,108.94,108.98,5143100.0,81.7125,81.825,81.6976,81.7275,5143100.0
2009-10-22 14:20:00,108.98,109.17,108.97,109.15,3026300.0,81.7275,81.87,81.72,81.855,3026300.0
2009-10-22 14:25:00,109.15,109.18,109.07,109.13,2627300.0,81.855,81.8775,81.795,81.84,2627300.0
2009-10-22 14:30:00,109.12,109.25,109.12,109.13,3229400.0,81.8325,81.93,81.8325,81.84,3229400.0
2009-10-22 14:35:00,109.14,109.31,109.12,109.3,4026400.0,81.8475,81.975,81.8325,81.9675,4026400.0
2009-10-22 14:40:00,109.29,109.3,109.16,109.16,3718000.0,81.96,81.9675,81.8625,81.8625,3718000.0
2009-10-22 14:45:00,109.16,109.19,109.1,109.15,1842700.0,81.8625,81.885,81.8175,81.855,1842700.0
2009-10-22 14:50:00,109.15,109.17,109.11,109.15,1219900.0,81.855,81.87,81.825,81.855,1219900.0
2009-10-22 14:55:00,109.15,109.24,109.13,109.24,1330000.0,81.855,81.9225,81.84,81.9225,1330000.0
2009-10-22 15:00:00,109.24,109.38,109.15,109.33,3131900.0,81.9225,82.0275,81.855,81.99,3131900.0
2009-10-22 15:05:00,109.34,109.35,109.25,109.3,1875200.0,81.9975,82.005,81.93,81.9675,1875200.0
2009-10-22 15:10:00,109.3,109.37,109.2,109.29,1700500.0,81.9675,82.02,81.8925,81.96,1700500.0
2009-10-22 15:15:00,109.29,109.57,109.28,109.51,3648200.0,81.96,82.17,81.9525,82.125,3648200.0
2009-10-22 15:20:00,109.51,109.65,109.47,109.65,3819100.0,82.125,82.23,82.095,82.23,3819100.0
2009-10-22 15:25:00,109.64,109.68,109.54,109.57,2807100.0,82.2225,82.2525,82.1475,82.17,2807100.0
2009-10-22 15:30:00,109.57,109.59,109.47,109.52,2592100.0,82.17,82.185,82.095,82.1325,2592100.0
2009-10-22 15:35:00,109.52,109.53,109.37,109.41,2855100.0,82.1325,82.14,82.02,82.05,2855100.0
2009-10-22 15:40:00,109.41,109.43,109.3,109.42,3409400.0,82.05,82.065,81.9675,82.0575,3409400.0
2009-10-22 15:45:00,109.42,109.43,109.36,109.39,2541500.0,82.0575,82.065,82.0125,82.035,2541500.0
2009-10-22 15:50:00,109.39,109.5,109.35,109.35,4130700.0,82.035,82.1175,82.005,82.005,4130700.0
2009-10-22 15:55:00,109.35,109.38,109.26,109.33,4660400.0,82.005,82.0275,81.9375,81.99,4660400.0
2009-10-23 09:30:00,109.68,109.76,109.59,109.63,4598100.0,82.2525,82.3125,82.185,82.215,4598100.0
2009-10-23 09:35:00,109.63,109.69,109.31,109.54,7042200.0,82.215,82.26,81.975,82.1475,7042200.0
2009-10-23 09:40:00,109.54,109.56,109.3,109.36,4253100.0,82.1475,82.1625,81.9675,82.0125,4253100.0
2009-10-23 09:45:00,109.36,109.42,109.19,109.38,3442600.0,82.0125,82.0575,81.885,82.0275,3442600.0
2009-10-23 09:50:00,109.38,109.53,109.32,109.44,3007900.0,82.0275,82.14,81.9825,82.0725,3007900.0
2009-10-23 09:55:00,109.44,109.46,109.22,109.41,2764700.0,82.0725,82.0875,81.9075,82.05,2764700.0
2009-10-23 10:00:00,109.41,109.73,109.03,109.03,9969000.0,82.05,82.29,81.765,81.765,9969000.0
2009-10-23 10:05:00,109.04,109.08,108.88,109.03,4559500.0,81.7725,81.8025,81.6526,81.765,4559500.0
2009-10-23 10:10:00,109.03,109.03,108.78,109.0,3593800.0,81.765,81.765,81.5776,81.7425,3593800.0
2009-10-23 10:15:00,109.0,109.11,108.84,109.08,2608300.0,81.7425,81.825,81.6226,81.8025,2608300.0
2009-10-23 10:20:00,109.08,109.15,109.01,109.1,2177800.0,81.8025,81.855,81.75,81.8175,2177800.0
2009-10-23 10:25:00,109.11,109.15,108.93,109.08,1827900.0,81.825,81.855,81.6901,81.8025,1827900.0
2009-10-23 10:30:00,109.07,109.08,108.76,108.81,3192800.0,81.795,81.8025,81.5626,81.6001,3192800.0
2009-10-23 10:35:00,108.81,108.96,108.73,108.93,2814100.0,81.6001,81.7125,81.5401,81.6901,2814100.0
2009-10-23 10:40:00,108.93,108.98,108.86,108.87,1155300.0,81.6901,81.7275,81.6376,81.6451,1155300.0
2009-10-23 10:45:00,108.88,108.91,108.7,108.85,2917500.0,81.6526,81.6751,81.5176,81.6301,2917500.0
2009-10-23 10:50:00,108.86,108.89,108.73,108.87,1398600.0,81.6376,81.6601,81.5401,81.6451,1398600.0
2009-10-23 10:55:00,108.87,108.87,108.51,108.57,3927800.0,81.6451,81.6451,81.3751,81.4201,3927800.0
2009-10-23 11:00:00,108.57,108.66,108.51,108.55,2826300.0,81.4201,81.4876,81.3751,81.4051,2826300.0
2009-10-23 11:05:00,108.56,108.72,108.51,108.71,2130000.0,81.4126,81.5326,81.3751,81.5251,2130000.0
2009-10-23 11:10:00,108.72,108.74,108.59,108.63,1391100.0,81.5326,81.5476,81.4351,81.4651,1391100.0
2009-10-23 11:15:00,108.63,108.64,108.14,108.18,4547000.0,81.4651,81.4726,81.0976,81.1276,4547000.0
2009-10-23 11:20:00,108.18,108.23,108.06,108.19,4358900.0,81.1276,81.1651,81.0376,81.1351,4358900.0
2009-10-23 11:25:00,108.2,108.34,108.19,108.26,2495400.0,81.1426,81.2476,81.1351,81.1876,2495400.0
2009-10-23 11:30:00,108.27,108.28,108.17,108.21,1417300.0,81.1951,81.2026,81.1201,81.1501,1417300.0
2009-10-23 11:35:00,108.21,108.41,108.2,108.34,3521600.0,81.1501,81.3001,81.1426,81.2476,3521600.0
2009-10-23 11:40:00,108.35,108.45,108.35,108.4,1463800.0,81.2551,81.3301,81.2551,81.2926,1463800.0
2009-10-23 11:45:00,108.41,108.45,108.33,108.43,977900.0,81.3001,81.3301,81.2401,81.3151,977900.0
2009-10-23 11:50:00,108.43,108.62,108.4,108.53,1955200.0,81.3151,81.4576,81.2926,81.3901,1955200.0
2009-10-23 11:55:00,108.53,108.53,108.39,108.47,1536700.0,81.3901,81.3901,81.2851,81.3451,1536700.0
2009-10-23 12:00:00,108.47,108.63,108.46,108.57,1492000.0,81.3451,81.4651,81.3376,81.4201,1492000.0
2009-10-23 12:05:00,108.57,108.64,108.52,108.55,1574100.0,81.4201,81.4726,81.3826,81.4051,1574100.0
2009-10-23 12:10:00,108.55,108.59,108.25,108.45,1599400.0,81.4051,81.4351,81.1801,81.3301,1599400.0
2009-10-23 12:15:00,108.45,108.47,108.37,108.46,816500.0,81.3301,81.3451,81.2701,81.3376,816500.0
2009-10-23 12:20:00,108.47,108.47,108.31,108.35,968200.0,81.3451,81.3451,81.2251,81.2551,968200.0
2009-10-23 12:25:00,108.36,108.45,108.32,108.43,918600.0,81.2626,81.3301,81.2326,81.3151,918600.0
2009-10-23 12:30:00,108.44,108.44,108.32,108.32,719600.0,81.3226,81.3226,81.2326,81.2326,719600.0
2009-10-23 12:35:00,108.32,108.54,108.32,108.52,1221000.0,81.2326,81.3976,81.2326,81.3826,1221000.0
2009-10-23 12:40:00,108.52,108.56,108.48,108.55,2570200.0,81.3826,81.4126,81.3526,81.4051,2570200.0
2009-10-23 12:45:00,108.55,108.73,108.54,108.69,2028900.0,81.4051,81.5401,81.3976,81.5101,2028900.0
2009-10-23 12:50:00,108.69,108.7,108.6,108.64,903700.0,81.5101,81.5176,81.4426,81.4726,903700.0
2009-10-23 12:55:00,108.63,108.64,108.46,108.47,1350800.0,81.4651,81.4726,81.3376,81.3451,1350800.0
2009-10-23 13:00:00,108.46,108.46,108.3,108.39,1717600.0,81.3376,81.3376,81.2176,81.2851,1717600.0
2009-10-23 13:05:00,108.4,108.43,108.32,108.38,915400.0,81.2926,81.3151,81.2326,81.2776,915400.0
2009-10-23 13:10:00,108.39,108.55,108.38,108.49,1066300.0,81.2851,81.4051,81.2776,81.3601,1066300.0
2009-10-23 13:15:00,108.49,108.54,108.39,108.41,785100.0,81.3601,81.3976,81.2851,81.3001,785100.0
2009-10-23 13:20:00,108.41,108.41,108.14,108.21,1826700.0,81.3001,81.3001,81.0976,81.1501,1826700.0
2009-10-23 13:25:00,108.22,108.28,108.15,108.17,1027600.0,81.1576,81.2026,81.1051,81.1201,1027600.0
2009-10-23 13:30:00,108.17,108.17,107.77,107.9,5159000.0,81.1201,81.1201,80.8201,80.9176,5159000.0
2009-10-23 13:35:00,107.9,107.96,107.83,107.9,2764800.0,80.9176,80.9626,80.8651,80.9176,2764800.0
2009-10-23 13:40:00,107.9,108.07,107.84,108.04,3350000.0,80.9176,81.0451,80.8726,81.0226,3350000.0
2009-10-23 13:45:00,108.04,108.05,107.88,107.96,1659900.0,81.0226,81.0301,80.9026,80.9626,1659900.0
2009-10-23 13:50:00,107.96,108.12,107.93,108.08,2012700.0,80.9626,81.0826,80.9401,81.0526,2012700.0
2009-10-23 13:55:00,108.09,108.1,107.98,108.01,747200.0,81.0601,81.0676,80.9776,81.0001,747200.0
2009-10-23 14:00:00,108.01,108.03,107.89,107.9,1282900.0,81.0001,81.0151,80.9101,80.9176,1282900.0
2009-10-23 14:05:00,107.91,108.0,107.76,107.97,3943700.0,80.9251,80.9926,80.8126,80.9701,3943700.0
2009-10-23 14:10:00,107.97,108.12,107.93,108.04,2212300.0,80.9701,81.0826,80.9401,81.0226,2212300.0
2009-10-23 14:15:00,108.04,108.12,108.0,108.07,935300.0,81.0226,81.0826,80.9926,81.0451,935300.0
2009-10-23 14:20:00,108.07,108.28,108.05,108.2,3045600.0,81.0451,81.2026,81.0301,81.1426,3045600.0
2009-10-23 14:25:00,108.19,108.23,108.11,108.13,1263800.0,81.1351,81.1651,81.0751,81.0901,1263800.0
2009-10-23 14:30:00,108.13,108.18,107.99,108.11,1765400.0,81.0901,81.1276,80.9851,81.0751,1765400.0
2009-10-23 14:35:00,108.1,108.21,108.09,108.19,822100.0,81.0676,81.1501,81.0601,81.1351,822100.0
2009-10-23 14:40:00,108.18,108.27,108.1,108.24,1263700.0,81.1276,81.1951,81.0676,81.1726,1263700.0
2009-10-23 14:45:00,108.24,108.29,108.1,108.15,1191600.0,81.1726,81.2101,81.0676,81.1051,1191600.0
2009-10-23 14:50:00,108.15,108.19,107.95,107.97,2953800.0,81.1051,81.1351,80.9551,80.9701,2953800.0
2009-10-23 14:55:00,107.97,108.0,107.89,107.95,2157500.0,80.9701,80.9926,80.9101,80.9551,2157500.0
2009-10-23 15:00:00,107.95,107.99,107.85,107.88,1905900.0,80.9551,80.9851,80.8801,80.9026,1905900.0
2009-10-23 15:05:00,107.87,108.09,107.8,108.0,2689800.0,80.8951,81.0601,80.8426,80.9926,2689800.0
2009-10-23 15:10:00,108.0,108.21,107.92,108.17,3214200.0,80.9926,81.1501,80.9326,81.1201,3214200.0
2009-10-23 15:15:00,108.16,108.21,108.05,108.1,2793100.0,81.1126,81.1501,81.0301,81.0676,2793100.0
2009-10-23 15:20:00,108.1,108.14,107.98,107.99,1857600.0,81.0676,81.0976,80.9776,80.9851,1857600.0
2009-10-23 15:25:00,108.0,108.02,107.84,107.97,2610500.0,80.9926,81.0076,80.8726,80.9701,2610500.0
2009-10-23 15:30:00,107.97,108.0,107.77,107.84,3835000.0,80.9701,80.9926,80.8201,80.8726,3835000.0
2009-10-23 15:35:00,107.84,107.89,107.63,107.74,6152000.0,80.8726,80.9101,80.7151,80.7976,6152000.0
2009-10-23 15:40:00,107.75,107.94,107.7,107.93,3612200.0,80.8051,80.9476,80.7676,80.9401,3612200.0
2009-10-23 15:45:00,107.93,108.02,107.8,107.99,5488500.0,80.9401,81.0076,80.8426,80.9851,5488500.0
2009-10-23 15:50:00,108.0,108.14,107.95,108.05,6266500.0,80.9926,81.0976,80.9551,81.0301,6266500.0
2009-10-23 15:55:00,108.05,108.15,108.01,108.07,7958400.0,81.0301,81.1051,81.0001,81.0451,7958400.0
2009-10-26 09:30:00,108.19,108.54,108.19,108.37,3361200.0,81.1351,81.3976,81.1351,81.2701,3361200.0
2009-10-26 09:35:00,108.37,108.64,108.31,108.58,3564500.0,81.2701,81.4726,81.2251,81.4276,3564500.0
2009-10-26 09:40:00,108.58,108.63,108.45,108.53,2852500.0,81.4276,81.4651,81.3301,81.3901,2852500.0
2009-10-26 09:45:00,108.53,109.09,108.53,108.94,6225800.0,81.3901,81.81,81.3901,81.6976,6225800.0
2009-10-26 09:50:00,108.94,109.16,108.94,109.07,3502600.0,81.6976,81.8625,81.6976,81.795,3502600.0
2009-10-26 09:55:00,109.06,109.13,109.0,109.04,2754000.0,81.7875,81.84,81.7425,81.7725,2754000.0
2009-10-26 10:00:00,109.06,109.31,109.04,109.22,3443000.0,81.7875,81.975,81.7725,81.9075,3443000.0
2009-10-26 10:05:00,109.23,109.28,109.12,109.2,3425900.0,81.915,81.9525,81.8325,81.8925,3425900.0
2009-10-26 10:10:00,109.2,109.3,109.16,109.21,2251000.0,81.8925,81.9675,81.8625,81.9,2251000.0
2009-10-26 10:15:00,109.21,109.29,109.12,109.19,2523900.0,81.9,81.96,81.8325,81.885,2523900.0
2009-10-26 10:20:00,109.18,109.25,109.12,109.17,1759500.0,81.8775,81.93,81.8325,81.87,1759500.0
2009-10-26 10:25:00,109.17,109.24,109.1,109.12,1143400.0,81.87,81.9225,81.8175,81.8325,1143400.0
2009-10-26 10:30:00,109.13,109.23,109.1,109.18,1907600.0,81.84,81.915,81.8175,81.8775,1907600.0
2009-10-26 10:35:00,109.18,109.22,108.95,109.02,3391600.0,81.8775,81.9075,81.705,81.7575,3391600.0
2009-10-26 10:40:00,109.02,109.05,108.94,109.0,1687200.0,81.7575,81.78,81.6976,81.7425,1687200.0
2009-10-26 10:45:00,108.99,109.1,108.97,109.06,1216500.0,81.735,81.8175,81.72,81.7875,1216500.0
2009-10-26 10:50:00,109.06,109.1,109.0,109.07,1081000.0,81.7875,81.8175,81.7425,81.795,1081000.0
2009-10-26 10:55:00,109.07,109.09,108.89,109.02,1832800.0,81.795,81.81,81.6601,81.7575,1832800.0
2009-10-26 11:00:00,109.02,109.02,108.94,108.97,814900.0,81.7575,81.7575,81.6976,81.72,814900.0
2009-10-26 11:05:00,108.98,109.2,108.96,109.16,1944500.0,81.7275,81.8925,81.7125,81.8625,1944500.0
2009-10-26 11:10:00,109.15,109.17,108.81,108.84,2823900.0,81.855,81.87,81.6001,81.6226,2823900.0
2009-10-26 11:15:00,108.83,108.87,108.63,108.67,3683800.0,81.6151,81.6451,81.4651,81.4951,3683800.0
2009-10-26 11:20:00,108.67,108.76,108.62,108.66,2184600.0,81.4951,81.5626,81.4576,81.4876,2184600.0
2009-10-26 11:25:00,108.66,108.76,108.45,108.45,4310000.0,81.4876,81.5626,81.3301,81.3301,4310000.0
2009-10-26 11:30:00,108.46,108.46,107.66,107.78,15536800.0,81.3376,81.3376,80.7376,80.8276,15536800.0
2009-10-26 11:35:00,107.78,107.81,107.3,107.64,9195800.0,80.8276,80.8501,80.4677,80.7226,9195800.0
2009-10-26 11:40:00,107.64,108.75,107.52,107.53,4663600.0,80.7226,81.5551,80.6326,80.6401,4663600.0
2009-10-26 11:45:00,107.54,107.64,107.43,107.56,4901700.0,80.6476,80.7226,80.5652,80.6626,4901700.0
2009-10-26 11:50:00,107.57,107.64,107.44,107.47,3302600.0,80.6701,80.7226,80.5727,80.5952,3302600.0
2009-10-26 11:55:00,107.48,107.62,106.96,107.0,6843500.0,80.6027,80.7076,80.2127,80.2427,6843500.0
2009-10-26 12:00:00,107.0,107.16,106.81,106.82,5870700.0,80.2427,80.3627,80.1002,80.1077,5870700.0
2009-10-26 12:05:00,106.83,107.05,106.69,107.01,5590700.0,80.1152,80.2802,80.0102,80.2502,5590700.0
2009-10-26 12:10:00,107.01,107.2,106.97,107.16,3253000.0,80.2502,80.3927,80.2202,80.3627,3253000.0
2009-10-26 12:15:00,107.17,107.25,107.14,107.21,2074900.0,80.3702,80.4302,80.3477,80.4002,2074900.0
2009-10-26 12:20:00,107.21,107.22,107.09,107.19,2256800.0,80.4002,80.4077,80.3102,80.3852,2256800.0
2009-10-26 12:25:00,107.18,107.2,107.06,107.14,1761500.0,80.3777,80.3927,80.2877,80.3477,1761500.0
2009-10-26 12:30:00,107.14,107.16,107.06,107.16,1058300.0,80.3477,80.3627,80.2877,80.3627,1058300.0
2009-10-26 12:35:00,107.16,107.25,107.01,107.22,2467700.0,80.3627,80.4302,80.2502,80.4077,2467700.0
2009-10-26 12:40:00,107.22,107.25,107.08,107.1,2028400.0,80.4077,80.4302,80.3027,80.3177,2028400.0
2009-10-26 12:45:00,107.09,107.13,106.99,107.08,2628500.0,80.3102,80.3402,80.2352,80.3027,2628500.0
2009-10-26 12:50:00,107.09,107.27,107.04,107.25,1638700.0,80.3102,80.4452,80.2727,80.4302,1638700.0
2009-10-26 12:55:00,107.26,107.38,107.22,107.32,2742600.0,80.4377,80.5277,80.4077,80.4827,2742600.0
2009-10-26 13:00:00,107.31,107.37,107.22,107.26,1179900.0,80.4752,80.5202,80.4077,80.4377,1179900.0
2009-10-26 13:05:00,107.26,107.31,107.24,107.27,591900.0,80.4377,80.4752,80.4227,80.4452,591900.0
2009-10-26 13:10:00,107.26,107.27,107.09,107.2,2129400.0,80.4377,80.4452,80.3102,80.3927,2129400.0
2009-10-26 13:15:00,107.2,107.24,107.02,107.02,1231400.0,80.3927,80.4227,80.2577,80.2577,1231400.0
2009-10-26 13:20:00,107.03,107.09,106.86,106.97,2081800.0,80.2652,80.3102,80.1377,80.2202,2081800.0
2009-10-26 13:25:00,106.97,107.08,106.88,107.07,1560200.0,80.2202,80.3027,80.1527,80.2952,1560200.0
2009-10-26 13:30:00,107.07,107.12,107.0,107.1,1224500.0,80.2952,80.3327,80.2427,80.3177,1224500.0
2009-10-26 13:35:00,107.09,107.22,107.08,107.15,1409800.0,80.3102,80.4077,80.3027,80.3552,1409800.0
2009-10-26 13:40:00,107.16,107.37,107.15,107.29,1883200.0,80.3627,80.5202,80.3552,80.4602,1883200.0
2009-10-26 13:45:00,107.3,107.33,107.19,107.19,962900.0,80.4677,80.4902,80.3852,80.3852,962900.0
2009-10-26 13:50:00,107.2,107.21,107.05,107.16,1343600.0,80.3927,80.4002,80.2802,80.3627,1343600.0
2009-10-26 13:55:00,107.16,107.28,107.11,107.12,1094200.0,80.3627,80.4527,80.3252,80.3327,1094200.0
2009-10-26 14:00:00,107.12,107.22,107.06,107.16,820100.0,80.3327,80.4077,80.2877,80.3627,820100.0
2009-10-26 14:05:00,107.16,107.22,107.06,107.09,885400.0,80.3627,80.4077,80.2877,80.3102,885400.0
2009-10-26 14:10:00,107.09,107.12,106.99,107.11,962500.0,80.3102,80.3327,80.2352,80.3252,962500.0
2009-10-26 14:15:00,107.11,107.11,106.8,106.87,2778300.0,80.3252,80.3252,80.0927,80.1452,2778300.0
2009-10-26 14:20:00,106.86,107.0,106.86,106.93,1606200.0,80.1377,80.2427,80.1377,80.1902,1606200.0
2009-10-26 14:25:00,106.93,107.01,106.84,107.0,1343200.0,80.1902,80.2502,80.1227,80.2427,1343200.0
2009-10-26 14:30:00,106.99,107.0,106.8,106.81,1191300.0,80.2352,80.2427,80.0927,80.1002,1191300.0
2009-10-26 14:35:00,106.81,108.08,106.68,106.9,5691100.0,80.1002,81.0526,80.0027,80.1677,5691100.0
2009-10-26 14:40:00,106.9,106.9,106.74,106.75,2081200.0,80.1677,80.1677,80.0477,80.0552,2081200.0
2009-10-26 14:45:00,106.74,106.88,106.64,106.66,2450300.0,80.0477,80.1527,79.9727,79.9877,2450300.0
2009-10-26 14:50:00,106.65,106.86,106.65,106.85,1546200.0,79.9802,80.1377,79.9802,80.1302,1546200.0
2009-10-26 14:55:00,106.85,107.07,106.81,106.9,2880900.0,80.1302,80.2952,80.1002,80.1677,2880900.0
2009-10-26 15:00:00,106.9,107.02,106.9,107.01,820600.0,80.1677,80.2577,80.1677,80.2502,820600.0
2009-10-26 15:05:00,107.01,107.03,106.74,106.79,2267500.0,80.2502,80.2652,80.0477,80.0852,2267500.0
2009-10-26 15:10:00,106.79,106.82,106.68,106.69,1156500.0,80.0852,80.1077,80.0027,80.0102,1156500.0
2009-10-26 15:15:00,106.69,106.89,106.64,106.79,2279500.0,80.0102,80.1602,79.9727,80.0852,2279500.0
2009-10-26 15:20:00,106.79,106.82,106.68,106.8,1910700.0,80.0852,80.1077,80.0027,80.0927,1910700.0
2009-10-26 15:25:00,106.81,106.82,106.61,106.68,1938500.0,80.1002,80.1077,79.9502,80.0027,1938500.0
2009-10-26 15:30:00,106.67,106.87,106.65,106.82,1607300.0,79.9952,80.1452,79.9802,80.1077,1607300.0
2009-10-26 15:35:00,106.82,106.85,106.64,106.69,2662300.0,80.1077,80.1302,79.9727,80.0102,2662300.0
2009-10-26 15:40:00,106.69,106.88,106.68,106.88,2647800.0,80.0102,80.1527,80.0027,80.1527,2647800.0
2009-10-26 15:45:00,106.88,107.22,106.88,107.18,4822300.0,80.1527,80.4077,80.1527,80.3777,4822300.0
2009-10-26 15:50:00,107.17,107.2,106.86,106.88,5243400.0,80.3702,80.3927,80.1377,80.1527,5243400.0
2009-10-26 15:55:00,106.88,106.95,106.77,106.84,6220300.0,80.1527,80.2052,80.0702,80.1227,6220300.0
2009-10-27 09:30:00,107.03,107.31,107.01,107.12,5269800.0,80.2652,80.4752,80.2502,80.3327,5269800.0
2009-10-27 09:35:00,107.13,107.28,107.06,107.07,5565600.0,80.3402,80.4527,80.2877,80.2952,5565600.0
2009-10-27 09:40:00,107.09,107.2,106.77,106.86,5883700.0,80.3102,80.3927,80.0702,80.1377,5883700.0
2009-10-27 09:45:00,106.86,107.11,106.76,107.08,3977200.0,80.1377,80.3252,80.0627,80.3027,3977200.0
2009-10-27 09:50:00,107.07,107.34,106.8,107.27,5081600.0,80.2952,80.4977,80.0927,80.4452,5081600.0
2009-10-27 09:55:00,107.27,107.3,106.65,106.93,3360800.0,80.4452,80.4677,79.9802,80.1902,3360800.0
2009-10-27 10:00:00,106.93,106.98,106.16,106.48,15370600.0,80.1902,80.2277,79.6127,79.8527,15370600.0
2009-10-27 10:05:00,106.48,106.51,106.17,106.43,5547400.0,79.8527,79.8752,79.6202,79.8152,5547400.0
2009-10-27 10:10:00,106.43,106.74,106.41,106.73,5974600.0,79.8152,80.0477,79.8002,80.0402,5974600.0
2009-10-27 10:15:00,106.73,106.78,106.54,106.61,3770300.0,80.0402,80.0777,79.8977,79.9502,3770300.0
2009-10-27 10:20:00,106.61,106.74,106.51,106.59,4054600.0,79.9502,80.0477,79.8752,79.9352,4054600.0
2009-10-27 10:25:00,106.6,107.09,106.59,107.08,5031000.0,79.9427,80.3102,79.9352,80.3027,5031000.0
2009-10-27 10:30:00,107.08,107.08,106.85,106.94,3813100.0,80.3027,80.3027,80.1302,80.1977,3813100.0
2009-10-27 10:35:00,106.93,107.04,106.81,106.97,2646100.0,80.1902,80.2727,80.1002,80.2202,2646100.0
2009-10-27 10:40:00,106.98,107.39,106.97,107.28,7367500.0,80.2277,80.5352,80.2202,80.4527,7367500.0
2009-10-27 10:45:00,107.28,107.3,107.13,107.18,1805800.0,80.4527,80.4677,80.3402,80.3777,1805800.0
2009-10-27 10:50:00,107.18,107.22,106.81,106.94,3364000.0,80.3777,80.4077,80.1002,80.1977,3364000.0
2009-10-27 10:55:00,106.94,107.1,106.9,107.07,1722000.0,80.1977,80.3177,80.1677,80.2952,1722000.0
2009-10-27 11:00:00,107.07,107.16,106.84,106.84,1805000.0,80.2952,80.3627,80.1227,80.1227,1805000.0
2009-10-27 11:05:00,106.84,106.98,106.8,106.98,1704400.0,80.1227,80.2277,80.0927,80.2277,1704400.0
2009-10-27 11:10:00,106.98,107.09,106.84,106.98,2373700.0,80.2277,80.3102,80.1227,80.2277,2373700.0
2009-10-27 11:15:00,106.98,106.99,106.76,106.9,1869100.0,80.2277,80.2352,80.0627,80.1677,1869100.0
2009-10-27 11:20:00,106.9,107.16,106.84,106.87,1080700.0,80.1677,80.3627,80.1227,80.1452,1080700.0
2009-10-27 11:25:00,106.87,107.15,106.82,107.13,2196100.0,80.1452,80.3552,80.1077,80.3402,2196100.0
2009-10-27 11:30:00,107.12,107.18,107.02,107.07,1539200.0,80.3327,80.3777,80.2577,80.2952,1539200.0
2009-10-27 11:35:00,107.06,107.18,107.05,107.14,978800.0,80.2877,80.3777,80.2802,80.3477,978800.0
2009-10-27 11:40:00,107.13,107.15,106.96,107.03,1397900.0,80.3402,80.3552,80.2127,80.2652,1397900.0
2009-10-27 11:45:00,107.01,107.13,107.01,107.06,1294400.0,80.2502,80.3402,80.2502,80.2877,1294400.0
2009-10-27 11:50:00,107.06,107.24,107.06,107.11,1481100.0,80.2877,80.4227,80.2877,80.3252,1481100.0
2009-10-27 11:55:00,107.1,107.2,107.09,107.16,1008900.0,80.3177,80.3927,80.3102,80.3627,1008900.0
2009-10-27 12:00:00,107.16,107.21,107.03,107.04,933400.0,80.3627,80.4002,80.2652,80.2727,933400.0
2009-10-27 12:05:00,107.03,107.09,106.98,107.03,3618900.0,80.2652,80.3102,80.2277,80.2652,3618900.0
2009-10-27 12:10:00,107.05,107.07,106.97,107.03,574200.0,80.2802,80.2952,80.2202,80.2652,574200.0
2009-10-27 12:15:00,107.03,107.14,107.01,107.08,689900.0,80.2652,80.3477,80.2502,80.3027,689900.0
2009-10-27 12:20:00,107.09,107.1,106.98,107.0,945500.0,80.3102,80.3177,80.2277,80.2427,945500.0
2009-10-27 12:25:00,106.99,107.02,106.86,106.9,901800.0,80.2352,80.2577,80.1377,80.1677,901800.0
2009-10-27 12:30:00,106.89,106.93,106.82,106.84,1129100.0,80.1602,80.1902,80.1077,80.1227,1129100.0
2009-10-27 12:35:00,106.84,106.91,106.78,106.83,1072000.0,80.1227,80.1752,80.0777,80.1152,1072000.0
2009-10-27 12:40:00,106.84,106.94,106.8,106.9,1442200.0,80.1227,80.1977,80.0927,80.1677,1442200.0
2009-10-27 12:45:00,106.9,107.0,106.86,106.93,1011000.0,80.1677,80.2427,80.1377,80.1902,1011000.0
2009-10-27 12:50:00,106.92,106.98,106.68,106.69,1135500.0,80.1827,80.2277,80.0027,80.0102,1135500.0
2009-10-27 12:55:00,106.7,106.91,106.68,106.73,2804400.0,80.0177,80.1752,80.0027,80.0402,2804400.0
2009-10-27 13:00:00,106.73,106.87,106.69,106.77,1464700.0,80.0402,80.1452,80.0102,80.0702,1464700.0
2009-10-27 13:05:00,106.77,106.78,106.45,106.56,4595000.0,80.0702,80.0777,79.8302,79.9127,4595000.0
2009-10-27 13:10:00,106.56,106.73,106.51,106.68,2281100.0,79.9127,80.0402,79.8752,80.0027,2281100.0
2009-10-27 13:15:00,106.68,106.68,106.52,106.52,1498500.0,80.0027,80.0027,79.8827,79.8827,1498500.0
2009-10-27 13:20:00,106.53,106.58,106.3,106.39,2784800.0,79.8902,79.9277,79.7177,79.7852,2784800.0
2009-10-27 13:25:00,106.39,106.41,106.3,106.34,1209600.0,79.7852,79.8002,79.7177,79.7477,1209600.0
2009-10-27 13:30:00,106.34,106.42,106.18,106.22,1837300.0,79.7477,79.8077,79.6277,79.6577,1837300.0
2009-10-27 13:35:00,106.21,106.44,106.18,106.4,2078100.0,79.6502,79.8227,79.6277,79.7927,2078100.0
2009-10-27 13:40:00,106.4,106.63,106.38,106.54,2553500.0,79.7927,79.9652,79.7777,79.8977,2553500.0
2009-10-27 13:45:00,106.54,106.56,106.46,106.55,1317600.0,79.8977,79.9127,79.8377,79.9052,1317600.0
2009-10-27 13:50:00,106.55,106.61,106.46,106.5,1555100.0,79.9052,79.9502,79.8377,79.8677,1555100.0
2009-10-27 13:55:00,106.5,106.51,106.36,106.45,1868700.0,79.8677,79.8752,79.7627,79.8302,1868700.0
2009-10-27 14:00:00,106.46,106.46,106.25,106.26,1602200.0,79.8377,79.8377,79.6802,79.6877,1602200.0
2009-10-27 14:05:00,106.25,106.37,106.25,106.33,2468300.0,79.6802,79.7702,79.6802,79.7402,2468300.0
2009-10-27 14:10:00,106.32,106.55,106.3,106.49,2750300.0,79.7327,79.9052,79.7177,79.8602,2750300.0
2009-10-27 14:15:00,106.5,106.72,106.48,106.68,2466000.0,79.8677,80.0327,79.8527,80.0027,2466000.0
2009-10-27 14:20:00,106.68,106.7,106.58,106.64,662400.0,80.0027,80.0177,79.9277,79.9727,662400.0
2009-10-27 14:25:00,106.64,106.86,106.64,106.71,2191800.0,79.9727,80.1377,79.9727,80.0252,2191800.0
2009-10-27 14:30:00,106.7,106.74,106.56,106.68,1631700.0,80.0177,80.0477,79.9127,80.0027,1631700.0
2009-10-27 14:35:00,106.68,106.72,106.51,106.55,1388500.0,80.0027,80.0327,79.8752,79.9052,1388500.0
2009-10-27 14:40:00,106.55,106.69,106.52,106.61,996000.0,79.9052,80.0102,79.8827,79.9502,996000.0
2009-10-27 14:45:00,106.6,106.69,106.57,106.67,771700.0,79.9427,80.0102,79.9202,79.9952,771700.0
2009-10-27 14:50:00,106.68,106.89,106.67,106.88,1575000.0,80.0027,80.1602,79.9952,80.1527,1575000.0
2009-10-27 14:55:00,106.88,107.01,106.87,106.88,2023200.0,80.1527,80.2502,80.1452,80.1527,2023200.0
2009-10-27 15:00:00,106.88,106.95,106.82,106.9,1085000.0,80.1527,80.2052,80.1077,80.1677,1085000.0
2009-10-27 15:05:00,106.89,106.94,106.7,106.7,2602000.0,80.1602,80.1977,80.0177,80.0177,2602000.0
2009-10-27 15:10:00,106.7,106.79,106.63,106.79,3393300.0,80.0177,80.0852,79.9652,80.0852,3393300.0
2009-10-27 15:15:00,106.78,106.84,106.68,106.79,1223400.0,80.0777,80.1227,80.0027,80.0852,1223400.0
2009-10-27 15:20:00,106.8,106.82,106.59,106.7,1630900.0,80.0927,80.1077,79.9352,80.0177,1630900.0
2009-10-27 15:25:00,106.69,106.73,106.61,106.71,863000.0,80.0102,80.0402,79.9502,80.0252,863000.0
2009-10-27 15:30:00,106.72,106.78,106.35,106.36,3080000.0,80.0327,80.0777,79.7552,79.7627,3080000.0
2009-10-27 15:35:00,106.36,106.52,106.3,106.39,6780900.0,79.7627,79.8827,79.7177,79.7852,6780900.0
2009-10-27 15:40:00,106.39,106.71,106.38,106.68,3467800.0,79.7852,80.0252,79.7777,80.0027,3467800.0
2009-10-27 15:45:00,106.68,106.73,106.45,106.51,3095400.0,80.0027,80.0402,79.8302,79.8752,3095400.0
2009-10-27 15:50:00,106.51,106.62,106.45,106.49,5279000.0,79.8752,79.9577,79.8302,79.8602,5279000.0
2009-10-27 15:55:00,106.48,106.82,106.3,106.42,7021300.0,79.8527,80.1077,79.7177,79.8077,7021300.0
2009-10-27 16:00:00,106.41,106.45,106.31,106.42,2333600.0,79.8002,79.8302,79.7252,79.8077,2333600.0
2009-10-27 16:05:00,106.41,107.15,106.32,106.37,3564400.0,79.8002,80.3552,79.7327,79.7702,3564400.0
2009-10-27 16:10:00,106.37,106.55,106.37,106.5,1166800.0,79.7702,79.9052,79.7702,79.8677,1166800.0
2009-10-28 09:30:00,106.14,106.24,105.96,106.2,4652200.0,79.5977,79.6727,79.4628,79.6427,4652200.0
2009-10-28 09:35:00,106.21,106.34,106.08,106.17,4428700.0,79.6502,79.7477,79.5527,79.6202,4428700.0
2009-10-28 09:40:00,106.17,106.37,106.02,106.32,4316300.0,79.6202,79.7702,79.5078,79.7327,4316300.0
2009-10-28 09:45:00,106.33,106.48,106.03,106.08,4063400.0,79.7402,79.8527,79.5152,79.5527,4063400.0
2009-10-28 09:50:00,106.04,106.27,105.92,105.94,3606000.0,79.5227,79.6952,79.4328,79.4478,3606000.0
2009-10-28 09:55:00,105.94,106.11,105.86,105.99,4118500.0,79.4478,79.5752,79.3878,79.4853,4118500.0
2009-10-28 10:00:00,105.99,106.03,105.59,105.72,9582500.0,79.4853,79.5152,79.1853,79.2828,9582500.0
2009-10-28 10:05:00,105.73,105.89,105.58,105.83,4376200.0,79.2903,79.4103,79.1778,79.3653,4376200.0
2009-10-28 10:10:00,105.84,106.11,105.84,105.99,3854800.0,79.3728,79.5752,79.3728,79.4853,3854800.0
2009-10-28 10:15:00,105.98,106.02,105.78,105.9,2037900.0,79.4778,79.5078,79.3278,79.4178,2037900.0
2009-10-28 10:20:00,105.92,105.99,105.77,105.99,1743600.0,79.4328,79.4853,79.3203,79.4853,1743600.0
2009-10-28 10:25:00,105.98,105.99,105.74,105.79,1641900.0,79.4778,79.4853,79.2978,79.3353,1641900.0
2009-10-28 10:30:00,105.79,105.95,105.71,105.95,4430500.0,79.3353,79.4553,79.2753,79.4553,4430500.0
2009-10-28 10:35:00,105.94,105.94,105.69,105.81,2781300.0,79.4478,79.4478,79.2603,79.3503,2781300.0
2009-10-28 10:40:00,105.8,105.82,105.67,105.8,1543700.0,79.3428,79.3578,79.2453,79.3428,1543700.0
2009-10-28 10:45:00,105.8,105.85,105.53,105.58,3281400.0,79.3428,79.3803,79.1403,79.1778,3281400.0
2009-10-28 10:50:00,105.58,105.58,105.15,105.25,8005700.0,79.1778,79.1778,78.8553,78.9303,8005700.0
2009-10-28 10:55:00,105.25,105.52,105.22,105.48,4308100.0,78.9303,79.1328,78.9078,79.1028,4308100.0
2009-10-28 11:00:00,105.47,105.49,105.28,105.35,2769600.0,79.0953,79.1103,78.9528,79.0053,2769600.0
2009-10-28 11:05:00,105.34,105.51,105.3,105.48,2650100.0,78.9978,79.1253,78.9678,79.1028,2650100.0
2009-10-28 11:10:00,105.47,105.56,105.42,105.43,2564200.0,79.0953,79.1628,79.0578,79.0653,2564200.0
2009-10-28 11:15:00,105.43,105.7,105.42,105.69,2287100.0,79.0653,79.2678,79.0578,79.2603,2287100.0
2009-10-28 11:20:00,105.69,105.71,105.5,105.55,2087500.0,79.2603,79.2753,79.1178,79.1553,2087500.0
2009-10-28 11:25:00,105.55,105.74,105.53,105.64,2377500.0,79.1553,79.2978,79.1403,79.2228,2377500.0
2009-10-28 11:30:00,105.64,105.67,105.57,105.58,1405800.0,79.2228,79.2453,79.1703,79.1778,1405800.0
2009-10-28 11:35:00,105.58,105.59,105.45,105.54,1852900.0,79.1778,79.1853,79.0803,79.1478,1852900.0
2009-10-28 11:40:00,105.54,105.55,105.36,105.46,1426600.0,79.1478,79.1553,79.0128,79.0878,1426600.0
2009-10-28 11:45:00,105.46,105.58,105.38,105.46,1908500.0,79.0878,79.1778,79.0278,79.0878,1908500.0
2009-10-28 11:50:00,105.46,105.46,105.35,105.45,1232100.0,79.0878,79.0878,79.0053,79.0803,1232100.0
2009-10-28 11:55:00,105.45,105.47,105.3,105.41,1300800.0,79.0803,79.0953,78.9678,79.0503,1300800.0
2009-10-28 12:00:00,105.4,105.57,105.38,105.57,1668500.0,79.0428,79.1703,79.0278,79.1703,1668500.0
2009-10-28 12:05:00,105.56,105.58,105.44,105.44,1082200.0,79.1628,79.1778,79.0728,79.0728,1082200.0
2009-10-28 12:10:00,105.44,105.49,105.37,105.47,806900.0,79.0728,79.1103,79.0203,79.0953,806900.0
2009-10-28 12:15:00,105.47,105.48,105.36,105.37,980300.0,79.0953,79.1028,79.0128,79.0203,980300.0
2009-10-28 12:20:00,105.37,105.39,105.11,105.12,4237800.0,79.0203,79.0353,78.8253,78.8328,4237800.0
2009-10-28 12:25:00,105.12,105.37,105.1,105.3,2496500.0,78.8328,79.0203,78.8178,78.9678,2496500.0
2009-10-28 12:30:00,105.3,105.34,105.22,105.25,1718400.0,78.9678,78.9978,78.9078,78.9303,1718400.0
2009-10-28 12:35:00,105.25,105.27,105.07,105.16,2376300.0,78.9303,78.9453,78.7953,78.8628,2376300.0
2009-10-28 12:40:00,105.16,105.26,105.06,105.25,2295200.0,78.8628,78.9378,78.7878,78.9303,2295200.0
2009-10-28 12:45:00,105.25,105.28,105.18,105.18,1036900.0,78.9303,78.9528,78.8778,78.8778,1036900.0
2009-10-28 12:50:00,105.19,105.19,104.84,104.91,6384700.0,78.8853,78.8853,78.6228,78.6753,6384700.0
2009-10-28 12:55:00,104.91,105.06,104.87,105.03,2572200.0,78.6753,78.7878,78.6453,78.7653,2572200.0
2009-10-28 13:00:00,105.04,105.2,104.95,105.17,2545100.0,78.7728,78.8928,78.7053,78.8703,2545100.0
2009-10-28 13:05:00,105.17,105.35,105.17,105.27,3051000.0,78.8703,79.0053,78.8703,78.9453,3051000.0
2009-10-28 13:10:00,105.27,105.46,105.23,105.43,2346600.0,78.9453,79.0878,78.9153,79.0653,2346600.0
2009-10-28 13:15:00,105.43,105.63,105.37,105.42,3233200.0,79.0653,79.2153,79.0203,79.0578,3233200.0
2009-10-28 13:20:00,105.42,105.48,105.32,105.48,1596500.0,79.0578,79.1028,78.9828,79.1028,1596500.0
2009-10-28 13:25:00,105.48,105.55,105.22,105.29,1654900.0,79.1028,79.1553,78.9078,78.9603,1654900.0
2009-10-28 13:30:00,105.3,105.44,105.27,105.3,944500.0,78.9678,79.0728,78.9453,78.9678,944500.0
2009-10-28 13:35:00,105.3,105.37,105.2,105.21,1148000.0,78.9678,79.0203,78.8928,78.9003,1148000.0
2009-10-28 13:40:00,105.22,105.43,105.22,105.26,1168300.0,78.9078,79.0653,78.9078,78.9378,1168300.0
2009-10-28 13:45:00,105.26,105.46,105.25,105.31,1339900.0,78.9378,79.0878,78.9303,78.9753,1339900.0
2009-10-28 13:50:00,105.32,105.33,105.17,105.3,1520900.0,78.9828,78.9903,78.8703,78.9678,1520900.0
2009-10-28 13:55:00,105.3,105.31,105.18,105.21,885400.0,78.9678,78.9753,78.8778,78.9003,885400.0
2009-10-28 14:00:00,105.21,105.25,105.08,105.24,1992300.0,78.9003,78.9303,78.8028,78.9228,1992300.0
2009-10-28 14:05:00,105.24,105.25,105.16,105.2,758100.0,78.9228,78.9303,78.8628,78.8928,758100.0
2009-10-28 14:10:00,105.2,105.28,105.09,105.2,1338700.0,78.8928,78.9528,78.8103,78.8928,1338700.0
2009-10-28 14:15:00,105.19,105.25,105.03,105.06,2085000.0,78.8853,78.9303,78.7653,78.7878,2085000.0
2009-10-28 14:20:00,105.06,105.08,104.81,105.03,3486600.0,78.7878,78.8028,78.6003,78.7653,3486600.0
2009-10-28 14:25:00,105.03,105.08,104.9,104.91,2292900.0,78.7653,78.8028,78.6678,78.6753,2292900.0
2009-10-28 14:30:00,104.91,105.0,104.85,104.86,2625600.0,78.6753,78.7428,78.6303,78.6378,2625600.0
2009-10-28 14:35:00,104.86,104.95,104.74,104.76,3109300.0,78.6378,78.7053,78.5478,78.5628,3109300.0
2009-10-28 14:40:00,104.75,104.96,104.74,104.9,2826300.0,78.5553,78.7128,78.5478,78.6678,2826300.0
2009-10-28 14:45:00,104.88,104.95,104.77,104.95,2444400.0,78.6528,78.7053,78.5703,78.7053,2444400.0
2009-10-28 14:50:00,104.96,105.07,104.89,104.96,2256100.0,78.7128,78.7953,78.6603,78.7128,2256100.0
2009-10-28 14:55:00,104.95,105.04,104.83,104.83,1553600.0,78.7053,78.7728,78.6153,78.6153,1553600.0
2009-10-28 15:00:00,104.83,104.97,104.77,104.94,1943200.0,78.6153,78.7203,78.5703,78.6978,1943200.0
2009-10-28 15:05:00,104.94,105.01,104.91,104.93,1792900.0,78.6978,78.7503,78.6753,78.6903,1792900.0
2009-10-28 15:10:00,104.93,104.96,104.66,104.68,3122700.0,78.6903,78.7128,78.4878,78.5028,3122700.0
2009-10-28 15:15:00,104.68,104.87,104.63,104.8,2209100.0,78.5028,78.6453,78.4653,78.5928,2209100.0
2009-10-28 15:20:00,104.81,104.87,104.7,104.73,2262200.0,78.6003,78.6453,78.5178,78.5403,2262200.0
2009-10-28 15:25:00,104.72,104.76,104.56,104.7,3932100.0,78.5328,78.5628,78.4129,78.5178,3932100.0
2009-10-28 15:30:00,104.71,104.77,104.55,104.56,3136100.0,78.5253,78.5703,78.4054,78.4129,3136100.0
2009-10-28 15:35:00,104.55,104.57,104.35,104.4,4704900.0,78.4054,78.4203,78.2554,78.2929,4704900.0
2009-10-28 15:40:00,104.4,104.59,104.35,104.56,4835400.0,78.2929,78.4353,78.2554,78.4129,4835400.0
2009-10-28 15:45:00,104.57,104.7,104.53,104.7,3957400.0,78.4203,78.5178,78.3904,78.5178,3957400.0
2009-10-28 15:50:00,104.7,104.7,104.39,104.44,6341600.0,78.5178,78.5178,78.2854,78.3229,6341600.0
2009-10-28 15:55:00,104.45,104.51,104.39,104.42,8511700.0,78.3304,78.3754,78.2854,78.3079,8511700.0
2009-10-29 09:30:00,105.18,105.35,105.12,105.15,6044600.0,78.8778,79.0053,78.8328,78.8553,6044600.0
2009-10-29 09:35:00,105.15,105.43,105.07,105.33,7434200.0,78.8553,79.0653,78.7953,78.9903,7434200.0
2009-10-29 09:40:00,105.34,105.36,105.02,105.04,4764100.0,78.9978,79.0128,78.7578,78.7728,4764100.0
2009-10-29 09:45:00,105.03,105.2,104.94,105.16,5080600.0,78.7653,78.8928,78.6978,78.8628,5080600.0
2009-10-29 09:50:00,105.15,105.3,105.0,105.08,2872800.0,78.8553,78.9678,78.7428,78.8028,2872800.0
2009-10-29 09:55:00,105.07,105.33,105.04,105.29,2703000.0,78.7953,78.9903,78.7728,78.9603,2703000.0
2009-10-29 10:00:00,105.29,105.62,105.2,105.59,4558800.0,78.9603,79.2078,78.8928,79.1853,4558800.0
2009-10-29 10:05:00,105.59,105.75,105.57,105.64,4208600.0,79.1853,79.3053,79.1703,79.2228,4208600.0
2009-10-29 10:10:00,105.64,105.67,105.5,105.54,2687800.0,79.2228,79.2453,79.1178,79.1478,2687800.0
2009-10-29 10:15:00,105.54,105.65,105.51,105.61,1610000.0,79.1478,79.2303,79.1253,79.2003,1610000.0
2009-10-29 10:20:00,105.6,105.87,105.52,105.61,3808200.0,79.1928,79.3953,79.1328,79.2003,3808200.0
2009-10-29 10:25:00,105.61,105.69,105.55,105.58,1883400.0,79.2003,79.2603,79.1553,79.1778,1883400.0
2009-10-29 10:30:00,105.58,105.6,105.45,105.51,2002200.0,79.1778,79.1928,79.0803,79.1253,2002200.0
2009-10-29 10:35:00,105.5,105.65,105.43,105.56,2041900.0,79.1178,79.2303,79.0653,79.1628,2041900.0
2009-10-29 10:40:00,105.56,105.6,105.39,105.48,1503900.0,79.1628,79.1928,79.0353,79.1028,1503900.0
2009-10-29 10:45:00,105.47,105.6,105.45,105.6,1337800.0,79.0953,79.1928,79.0803,79.1928,1337800.0
2009-10-29 10:50:00,105.6,105.65,105.54,105.6,1720300.0,79.1928,79.2303,79.1478,79.1928,1720300.0
2009-10-29 10:55:00,105.6,105.72,105.57,105.72,1612700.0,79.1928,79.2828,79.1703,79.2828,1612700.0
2009-10-29 11:00:00,105.71,105.86,105.68,105.72,2511300.0,79.2753,79.3878,79.2528,79.2828,2511300.0
2009-10-29 11:05:00,105.72,105.87,105.71,105.71,1634400.0,79.2828,79.3953,79.2753,79.2753,1634400.0
2009-10-29 11:10:00,105.72,105.9,105.7,105.8,1468600.0,79.2828,79.4178,79.2678,79.3428,1468600.0
2009-10-29 11:15:00,105.8,105.86,105.66,105.79,1499200.0,79.3428,79.3878,79.2378,79.3353,1499200.0
2009-10-29 11:20:00,105.74,105.84,105.72,105.8,1053100.0,79.2978,79.3728,79.2828,79.3428,1053100.0
2009-10-29 11:25:00,105.8,105.84,105.74,105.81,1141900.0,79.3428,79.3728,79.2978,79.3503,1141900.0
2009-10-29 11:30:00,105.8,105.93,105.8,105.87,1462600.0,79.3428,79.4403,79.3428,79.3953,1462600.0
2009-10-29 11:35:00,105.87,105.91,105.78,105.81,1431800.0,79.3953,79.4253,79.3278,79.3503,1431800.0
2009-10-29 11:40:00,105.81,105.86,105.66,105.76,1967600.0,79.3503,79.3878,79.2378,79.3128,1967600.0
2009-10-29 11:45:00,105.76,105.81,105.7,105.78,880400.0,79.3128,79.3503,79.2678,79.3278,880400.0
2009-10-29 11:50:00,105.78,105.8,105.72,105.77,760400.0,79.3278,79.3428,79.2828,79.3203,760400.0
2009-10-29 11:55:00,105.76,105.81,105.68,105.8,1194800.0,79.3128,79.3503,79.2528,79.3428,1194800.0
2009-10-29 12:00:00,105.8,105.89,105.75,105.82,787100.0,79.3428,79.4103,79.3053,79.3578,787100.0
2009-10-29 12:05:00,105.82,105.96,105.81,105.93,1545600.0,79.3578,79.4628,79.3503,79.4403,1545600.0
2009-10-29 12:10:00,105.93,105.95,105.84,105.91,762700.0,79.4403,79.4553,79.3728,79.4253,762700.0
2009-10-29 12:15:00,105.9,105.99,105.86,105.95,903000.0,79.4178,79.4853,79.3878,79.4553,903000.0
2009-10-29 12:20:00,105.95,106.04,105.91,106.02,1679200.0,79.4553,79.5227,79.4253,79.5078,1679200.0
2009-10-29 12:25:00,106.02,106.2,106.0,106.13,2235800.0,79.5078,79.6427,79.4928,79.5902,2235800.0
2009-10-29 12:30:00,106.13,106.16,106.08,106.13,1167700.0,79.5902,79.6127,79.5527,79.5902,1167700.0
2009-10-29 12:35:00,106.13,106.34,106.13,106.22,2961100.0,79.5902,79.7477,79.5902,79.6577,2961100.0
2009-10-29 12:40:00,106.21,106.3,106.18,106.28,1644300.0,79.6502,79.7177,79.6277,79.7027,1644300.0
2009-10-29 12:45:00,106.28,106.42,106.26,106.34,1755300.0,79.7027,79.8077,79.6877,79.7477,1755300.0
2009-10-29 12:50:00,106.33,106.37,106.27,106.34,978800.0,79.7402,79.7702,79.6952,79.7477,978800.0
2009-10-29 12:55:00,106.34,106.35,106.25,106.26,834900.0,79.7477,79.7552,79.6802,79.6877,834900.0
2009-10-29 13:00:00,106.26,106.3,106.2,106.24,2057900.0,79.6877,79.7177,79.6427,79.6727,2057900.0
2009-10-29 13:05:00,106.24,106.33,106.21,106.28,825700.0,79.6727,79.7402,79.6502,79.7027,825700.0
2009-10-29 13:10:00,106.28,106.29,106.2,106.2,746700.0,79.7027,79.7102,79.6427,79.6427,746700.0
2009-10-29 13:15:00,106.21,106.3,106.18,106.3,993600.0,79.6502,79.7177,79.6277,79.7177,993600.0
2009-10-29 13:20:00,106.29,106.38,106.28,106.33,1357100.0,79.7102,79.7777,79.7027,79.7402,1357100.0
2009-10-29 13:25:00,106.33,106.35,106.23,106.27,866000.0,79.7402,79.7552,79.6652,79.6952,866000.0
2009-10-29 13:30:00,106.27,106.33,106.24,106.26,896800.0,79.6952,79.7402,79.6727,79.6877,896800.0
2009-10-29 13:35:00,106.26,106.39,106.25,106.32,915300.0,79.6877,79.7852,79.6802,79.7327,915300.0
2009-10-29 13:40:00,106.32,106.46,106.32,106.39,1449000.0,79.7327,79.8377,79.7327,79.7852,1449000.0
2009-10-29 13:45:00,106.38,106.47,106.37,106.4,1006900.0,79.7777,79.8452,79.7702,79.7927,1006900.0
2009-10-29 13:50:00,106.4,106.5,106.39,106.45,1549800.0,79.7927,79.8677,79.7852,79.8302,1549800.0
2009-10-29 13:55:00,106.45,106.46,106.34,106.38,1681300.0,79.8302,79.8377,79.7477,79.7777,1681300.0
2009-10-29 14:00:00,106.38,106.39,106.35,106.36,646100.0,79.7777,79.7852,79.7552,79.7627,646100.0
2009-10-29 14:05:00,106.35,106.41,106.28,106.3,1326600.0,79.7552,79.8002,79.7027,79.7177,1326600.0
2009-10-29 14:10:00,106.3,106.36,106.27,106.32,1148200.0,79.7177,79.7627,79.6952,79.7327,1148200.0
2009-10-29 14:15:00,106.32,106.43,106.3,106.31,2029700.0,79.7327,79.8152,79.7177,79.7252,2029700.0
2009-10-29 14:20:00,106.31,106.35,106.26,106.32,997800.0,79.7252,79.7552,79.6877,79.7327,997800.0
2009-10-29 14:25:00,106.32,106.42,106.3,106.37,935700.0,79.7327,79.8077,79.7177,79.7702,935700.0
2009-10-29 14:30:00,106.37,106.55,106.36,106.54,1508800.0,79.7702,79.9052,79.7627,79.8977,1508800.0
2009-10-29 14:35:00,106.55,106.57,106.5,106.51,1142800.0,79.9052,79.9202,79.8677,79.8752,1142800.0
2009-10-29 14:40:00,106.5,106.65,106.5,106.63,1878000.0,79.8677,79.9802,79.8677,79.9652,1878000.0
2009-10-29 14:45:00,106.63,106.63,106.58,106.58,1084000.0,79.9652,79.9652,79.9277,79.9277,1084000.0
2009-10-29 14:50:00,106.58,106.68,106.57,106.61,1503000.0,79.9277,80.0027,79.9202,79.9502,1503000.0
2009-10-29 14:55:00,106.61,106.69,106.6,106.68,1044300.0,79.9502,80.0102,79.9427,80.0027,1044300.0
2009-10-29 15:00:00,106.68,106.69,106.62,106.67,932300.0,80.0027,80.0102,79.9577,79.9952,932300.0
2009-10-29 15:05:00,106.68,106.86,106.68,106.76,5733100.0,80.0027,80.1377,80.0027,80.0627,5733100.0
2009-10-29 15:10:00,106.75,106.84,106.75,106.79,2604200.0,80.0552,80.1227,80.0552,80.0852,2604200.0
2009-10-29 15:15:00,106.8,106.8,106.69,106.72,1918800.0,80.0927,80.0927,80.0102,80.0327,1918800.0
2009-10-29 15:20:00,106.72,106.75,106.63,106.63,2166900.0,80.0327,80.0552,79.9652,79.9652,2166900.0
2009-10-29 15:25:00,106.64,106.73,106.63,106.66,1431800.0,79.9727,80.0402,79.9652,79.9877,1431800.0
2009-10-29 15:30:00,106.65,106.67,106.56,106.6,2326800.0,79.9802,79.9952,79.9127,79.9427,2326800.0
2009-10-29 15:35:00,106.61,106.7,106.57,106.67,1902000.0,79.9502,80.0177,79.9202,79.9952,1902000.0
2009-10-29 15:40:00,106.67,106.68,106.46,106.48,4281400.0,79.9952,80.0027,79.8377,79.8527,4281400.0
2009-10-29 15:45:00,106.47,106.53,106.35,106.5,7230200.0,79.8452,79.8902,79.7552,79.8677,7230200.0
2009-10-29 15:50:00,106.5,106.6,106.41,106.59,5035100.0,79.8677,79.9427,79.8002,79.9352,5035100.0
2009-10-29 15:55:00,106.59,106.76,106.57,106.64,7305800.0,79.9352,80.0627,79.9202,79.9727,7305800.0
2009-10-30 09:30:00,106.3,106.4,106.13,106.2,4660200.0,79.7177,79.7927,79.5902,79.6427,4660200.0
2009-10-30 09:35:00,106.2,106.32,106.13,106.24,3166300.0,79.6427,79.7327,79.5902,79.6727,3166300.0
2009-10-30 09:40:00,106.23,106.62,105.88,106.42,12266000.0,79.6652,79.9577,79.4028,79.8077,12266000.0
2009-10-30 09:45:00,106.43,106.55,106.05,106.18,8674800.0,79.8152,79.9052,79.5302,79.6277,8674800.0
2009-10-30 09:50:00,106.18,106.24,105.81,105.99,4130700.0,79.6277,79.6727,79.3503,79.4853,4130700.0
2009-10-30 09:55:00,105.98,106.05,105.74,105.91,3786100.0,79.4778,79.5302,79.2978,79.4253,3786100.0
2009-10-30 10:00:00,105.92,106.37,105.89,106.21,4641600.0,79.4328,79.7702,79.4103,79.6502,4641600.0
2009-10-30 10:05:00,106.21,106.38,106.18,106.23,2163200.0,79.6502,79.7777,79.6277,79.6652,2163200.0
2009-10-30 10:10:00,106.24,106.3,106.07,106.21,2296700.0,79.6727,79.7177,79.5452,79.6502,2296700.0
2009-10-30 10:15:00,106.21,106.25,105.93,106.05,2979200.0,79.6502,79.6802,79.4403,79.5302,2979200.0
2009-10-30 10:20:00,106.05,106.09,105.84,105.97,2938500.0,79.5302,79.5602,79.3728,79.4703,2938500.0
2009-10-30 10:25:00,105.96,106.05,105.88,105.95,2759300.0,79.4628,79.5302,79.4028,79.4553,2759300.0
2009-10-30 10:30:00,105.95,105.96,105.71,105.8,2991600.0,79.4553,79.4628,79.2753,79.3428,2991600.0
2009-10-30 10:35:00,105.8,105.86,105.62,105.84,3098300.0,79.3428,79.3878,79.2078,79.3728,3098300.0
2009-10-30 10:40:00,105.84,105.94,105.7,105.89,1541100.0,79.3728,79.4478,79.2678,79.4103,1541100.0
2009-10-30 10:45:00,105.89,106.03,105.7,105.91,2733600.0,79.4103,79.5152,79.2678,79.4253,2733600.0
2009-10-30 10:50:00,105.91,105.97,105.85,105.94,1162000.0,79.4253,79.4703,79.3803,79.4478,1162000.0
2009-10-30 10:55:00,105.93,106.07,105.88,106.02,1558800.0,79.4403,79.5452,79.4028,79.5078,1558800.0
2009-10-30 11:00:00,106.02,106.03,105.92,105.99,886500.0,79.5078,79.5152,79.4328,79.4853,886500.0
2009-10-30 11:05:00,105.99,106.03,105.76,105.8,2929300.0,79.4853,79.5152,79.3128,79.3428,2929300.0
2009-10-30 11:10:00,105.81,105.87,105.75,105.78,1752700.0,79.3503,79.3953,79.3053,79.3278,1752700.0
2009-10-30 11:15:00,105.79,105.84,105.66,105.72,2043000.0,79.3353,79.3728,79.2378,79.2828,2043000.0
2009-10-30 11:20:00,105.71,105.82,105.6,105.65,1491100.0,79.2753,79.3578,79.1928,79.2303,1491100.0
2009-10-30 11:25:00,105.64,105.73,105.62,105.67,1388600.0,79.2228,79.2903,79.2078,79.2453,1388600.0
2009-10-30 11:30:00,105.67,105.79,105.65,105.66,1565500.0,79.2453,79.3353,79.2303,79.2378,1565500.0
2009-10-30 11:35:00,105.65,105.67,105.21,105.36,5394000.0,79.2303,79.2453,78.9003,79.0128,5394000.0
2009-10-30 11:40:00,105.36,105.43,105.32,105.36,2182600.0,79.0128,79.0653,78.9828,79.0128,2182600.0
2009-10-30 11:45:00,105.36,105.7,105.1,105.15,3910700.0,79.0128,79.2678,78.8178,78.8553,3910700.0
2009-10-30 11:50:00,105.21,105.21,104.82,104.94,5285500.0,78.9003,78.9003,78.6078,78.6978,5285500.0
2009-10-30 11:55:00,104.94,104.99,104.7,104.99,5794600.0,78.6978,78.7353,78.5178,78.7353,5794600.0
2009-10-30 12:00:00,104.99,105.05,104.9,104.97,3157100.0,78.7353,78.7803,78.6678,78.7203,3157100.0
2009-10-30 12:05:00,104.97,105.26,104.91,105.18,4401000.0,78.7203,78.9378,78.6753,78.8778,4401000.0
2009-10-30 12:10:00,105.18,105.27,105.0,105.02,3258300.0,78.8778,78.9453,78.7428,78.7578,3258300.0
2009-10-30 12:15:00,105.01,105.06,104.88,104.94,2704100.0,78.7503,78.7878,78.6528,78.6978,2704100.0
2009-10-30 12:20:00,104.94,105.03,104.83,104.88,1507100.0,78.6978,78.7653,78.6153,78.6528,1507100.0
2009-10-30 12:25:00,104.88,104.89,104.28,104.38,6966500.0,78.6528,78.6603,78.2029,78.2779,6966500.0
2009-10-30 12:30:00,104.38,104.54,104.3,104.49,5158600.0,78.2779,78.3979,78.2179,78.3604,5158600.0
2009-10-30 12:35:00,104.49,104.65,104.44,104.57,3186800.0,78.3604,78.4803,78.3229,78.4203,3186800.0
2009-10-30 12:40:00,104.57,104.64,104.47,104.48,1486900.0,78.4203,78.4728,78.3454,78.3529,1486900.0
2009-10-30 12:45:00,104.48,104.54,103.8,103.94,7488500.0,78.3529,78.3979,77.8429,77.9479,7488500.0
2009-10-30 12:50:00,103.95,104.17,103.91,104.12,6109200.0,77.9554,78.1204,77.9254,78.0829,6109200.0
2009-10-30 12:55:00,104.11,104.24,103.96,103.96,3583500.0,78.0754,78.1729,77.9629,77.9629,3583500.0
2009-10-30 13:00:00,103.96,104.2,103.96,104.19,2099700.0,77.9629,78.1429,77.9629,78.1354,2099700.0
2009-10-30 13:05:00,104.19,104.31,104.17,104.2,3142900.0,78.1354,78.2254,78.1204,78.1429,3142900.0
2009-10-30 13:10:00,104.2,104.4,104.18,104.22,2691700.0,78.1429,78.2929,78.1279,78.1579,2691700.0
2009-10-30 13:15:00,104.22,104.31,104.16,104.2,2610300.0,78.1579,78.2254,78.1129,78.1429,2610300.0
2009-10-30 13:20:00,104.2,104.2,103.93,104.08,3320100.0,78.1429,78.1429,77.9404,78.0529,3320100.0
2009-10-30 13:25:00,104.07,104.11,103.98,104.06,1865900.0,78.0454,78.0754,77.9779,78.0379,1865900.0
2009-10-30 13:30:00,104.04,104.11,103.59,103.64,4939900.0,78.0229,78.0754,77.6854,77.7229,4939900.0
2009-10-30 13:35:00,103.64,103.89,103.62,103.87,3890200.0,77.7229,77.9104,77.7079,77.8954,3890200.0
2009-10-30 13:40:00,103.87,104.09,103.83,104.07,2326400.0,77.8954,78.0604,77.8654,78.0454,2326400.0
2009-10-30 13:45:00,104.07,104.19,103.98,104.08,1821200.0,78.0454,78.1354,77.9779,78.0529,1821200.0
2009-10-30 13:50:00,104.09,104.11,103.93,103.93,1542900.0,78.0604,78.0754,77.9404,77.9404,1542900.0
2009-10-30 13:55:00,103.93,104.08,103.89,103.91,2508400.0,77.9404,78.0529,77.9104,77.9254,2508400.0
2009-10-30 14:00:00,103.9,104.17,103.89,104.14,2564200.0,77.9179,78.1204,77.9104,78.0979,2564200.0
2009-10-30 14:05:00,104.14,104.52,104.09,104.35,6135200.0,78.0979,78.3829,78.0604,78.2554,6135200.0
2009-10-30 14:10:00,104.35,104.45,104.3,104.36,2908600.0,78.2554,78.3304,78.2179,78.2629,2908600.0
2009-10-30 14:15:00,104.36,104.39,104.13,104.3,3272400.0,78.2629,78.2854,78.0904,78.2179,3272400.0
2009-10-30 14:20:00,104.3,104.33,104.07,104.1,2085300.0,78.2179,78.2404,78.0454,78.0679,2085300.0
2009-10-30 14:25:00,104.1,104.21,104.04,104.16,1796600.0,78.0679,78.1504,78.0229,78.1129,1796600.0
2009-10-30 14:30:00,104.16,104.16,103.92,103.97,2504200.0,78.1129,78.1129,77.9329,77.9704,2504200.0
2009-10-30 14:35:00,103.97,104.03,103.73,103.95,3519800.0,77.9704,78.0154,77.7904,77.9554,3519800.0
2009-10-30 14:40:00,103.94,103.98,103.82,103.89,1538900.0,77.9479,77.9779,77.8579,77.9104,1538900.0
2009-10-30 14:45:00,103.89,104.06,103.81,103.89,2363600.0,77.9104,78.0379,77.8504,77.9104,2363600.0
2009-10-30 14:50:00,103.89,104.14,103.82,104.05,2606400.0,77.9104,78.0979,77.8579,78.0304,2606400.0
2009-10-30 14:55:00,104.04,104.19,103.97,104.02,2376400.0,78.0229,78.1354,77.9704,78.0079,2376400.0
2009-10-30 15:00:00,104.02,104.04,103.69,103.74,3173800.0,78.0079,78.0229,77.7604,77.7979,3173800.0
2009-10-30 15:05:00,103.74,103.76,103.44,103.58,6511700.0,77.7979,77.8129,77.5729,77.6779,6511700.0
2009-10-30 15:10:00,103.57,103.96,103.54,103.8,4274800.0,77.6704,77.9629,77.6479,77.8429,4274800.0
2009-10-30 15:15:00,103.8,103.9,103.66,103.68,3809600.0,77.8429,77.9179,77.7379,77.7529,3809600.0
2009-10-30 15:20:00,103.68,103.96,103.64,103.8,3694900.0,77.7529,77.9629,77.7229,77.8429,3694900.0
2009-10-30 15:25:00,103.79,103.91,103.6,103.82,4253400.0,77.8354,77.9254,77.6929,77.8579,4253400.0
2009-10-30 15:30:00,103.82,104.15,103.79,104.1,6351500.0,77.8579,78.1054,77.8354,78.0679,6351500.0
2009-10-30 15:35:00,104.09,104.16,103.91,104.01,5082500.0,78.0604,78.1129,77.9254,78.0004,5082500.0
2009-10-30 15:40:00,104.01,104.32,104.0,104.13,5665300.0,78.0004,78.2329,77.9929,78.0904,5665300.0
2009-10-30 15:45:00,104.13,104.27,104.0,104.2,6772600.0,78.0904,78.1954,77.9929,78.1429,6772600.0
2009-10-30 15:50:00,104.2,104.21,103.82,103.91,7550500.0,78.1429,78.1504,77.8579,77.9254,7550500.0
2009-10-30 15:55:00,103.9,103.97,103.63,103.63,15109400.0,77.9179,77.9704,77.7154,77.7154,15109400.0
2009-11-02 09:30:00,104.13,104.52,104.06,104.37,6480900.0,78.0904,78.3829,78.0379,78.2704,6480900.0
2009-11-02 09:35:00,104.36,104.41,104.16,104.18,4879400.0,78.2629,78.3004,78.1129,78.1279,4879400.0
2009-11-02 09:40:00,104.18,104.35,104.09,104.1,4355000.0,78.1279,78.2554,78.0604,78.0679,4355000.0
2009-11-02 09:45:00,104.1,104.13,103.86,103.92,4282800.0,78.0679,78.0904,77.8879,77.9329,4282800.0
2009-11-02 09:50:00,103.92,104.5,103.91,104.39,4429100.0,77.9329,78.3679,77.9254,78.2854,4429100.0
2009-11-02 09:55:00,104.4,104.52,104.28,104.43,4296100.0,78.2929,78.3829,78.2029,78.3154,4296100.0
2009-11-02 10:00:00,104.42,105.23,104.35,105.2,12848100.0,78.3079,78.9153,78.2554,78.8928,12848100.0
2009-11-02 10:05:00,105.21,105.34,104.91,104.94,7626900.0,78.9003,78.9978,78.6753,78.6978,7626900.0
2009-11-02 10:10:00,104.94,105.15,104.82,104.87,4770300.0,78.6978,78.8553,78.6078,78.6453,4770300.0
2009-11-02 10:15:00,104.88,105.27,104.86,105.23,3403300.0,78.6528,78.9453,78.6378,78.9153,3403300.0
2009-11-02 10:20:00,105.23,105.26,104.91,104.96,4072000.0,78.9153,78.9378,78.6753,78.7128,4072000.0
2009-11-02 10:25:00,104.96,105.37,104.96,105.18,3804600.0,78.7128,79.0203,78.7128,78.8778,3804600.0
2009-11-02 10:30:00,105.18,105.37,105.09,105.2,2522000.0,78.8778,79.0203,78.8103,78.8928,2522000.0
2009-11-02 10:35:00,105.2,105.41,105.04,105.39,2817100.0,78.8928,79.0503,78.7728,79.0353,2817100.0
2009-11-02 10:40:00,105.39,105.39,105.01,105.01,2841500.0,79.0353,79.0353,78.7503,78.7503,2841500.0
2009-11-02 10:45:00,105.01,105.19,104.84,105.01,3449000.0,78.7503,78.8853,78.6228,78.7503,3449000.0
2009-11-02 10:50:00,105.02,105.11,104.83,104.92,1630000.0,78.7578,78.8253,78.6153,78.6828,1630000.0
2009-11-02 10:55:00,104.93,105.05,104.66,104.7,2699600.0,78.6903,78.7803,78.4878,78.5178,2699600.0
2009-11-02 11:00:00,104.69,104.77,104.57,104.72,3592900.0,78.5103,78.5703,78.4203,78.5328,3592900.0
2009-11-02 11:05:00,104.72,104.84,104.59,104.77,2789900.0,78.5328,78.6228,78.4353,78.5703,2789900.0
2009-11-02 11:10:00,104.78,105.04,104.62,104.94,2926700.0,78.5778,78.7728,78.4578,78.6978,2926700.0
2009-11-02 11:15:00,104.94,104.99,104.7,104.94,1050800.0,78.6978,78.7353,78.5178,78.6978,1050800.0
2009-11-02 11:20:00,104.93,105.18,104.92,105.09,1742000.0,78.6903,78.8778,78.6828,78.8103,1742000.0
2009-11-02 11:25:00,105.09,105.11,104.81,104.92,2088200.0,78.8103,78.8253,78.6003,78.6828,2088200.0
2009-11-02 11:30:00,104.92,104.97,104.84,104.95,910100.0,78.6828,78.7203,78.6228,78.7053,910100.0
2009-11-02 11:35:00,104.95,105.0,104.75,104.8,1783000.0,78.7053,78.7428,78.5553,78.5928,1783000.0
2009-11-02 11:40:00,104.8,104.98,104.78,104.98,1199300.0,78.5928,78.7278,78.5778,78.7278,1199300.0
2009-11-02 11:45:00,104.97,105.02,104.88,104.96,808900.0,78.7203,78.7578,78.6528,78.7128,808900.0
2009-11-02 11:50:00,104.96,104.96,104.8,104.89,752000.0,78.7128,78.7128,78.5928,78.6603,752000.0
2009-11-02 11:55:00,104.9,105.1,104.86,104.9,1349700.0,78.6678,78.8178,78.6378,78.6678,1349700.0
2009-11-02 12:00:00,104.9,104.95,104.77,104.81,1222900.0,78.6678,78.7053,78.5703,78.6003,1222900.0
2009-11-02 12:05:00,104.78,104.83,104.66,104.72,1273400.0,78.5778,78.6153,78.4878,78.5328,1273400.0
2009-11-02 12:10:00,104.73,104.76,104.6,104.65,931000.0,78.5403,78.5628,78.4428,78.4803,931000.0
2009-11-02 12:15:00,104.66,104.69,104.4,104.55,2339000.0,78.4878,78.5103,78.2929,78.4054,2339000.0
2009-11-02 12:20:00,104.56,104.6,104.45,104.57,1625000.0,78.4129,78.4428,78.3304,78.4203,1625000.0
2009-11-02 12:25:00,104.59,104.65,104.42,104.44,1303800.0,78.4353,78.4803,78.3079,78.3229,1303800.0
2009-11-02 12:30:00,104.44,104.52,104.16,104.23,2741400.0,78.3229,78.3829,78.1129,78.1654,2741400.0
2009-11-02 12:35:00,104.23,104.3,104.19,104.26,1864700.0,78.1654,78.2179,78.1354,78.1879,1864700.0
2009-11-02 12:40:00,104.27,104.28,103.93,103.99,3854400.0,78.1954,78.2029,77.9404,77.9854,3854400.0
2009-11-02 12:45:00,103.98,104.05,103.88,103.96,2025600.0,77.9779,78.0304,77.9029,77.9629,2025600.0
2009-11-02 12:50:00,103.96,103.98,103.23,103.44,8890100.0,77.9629,77.9779,77.4154,77.5729,8890100.0
2009-11-02 12:55:00,103.45,103.58,103.15,103.17,4866000.0,77.5804,77.6779,77.3554,77.3704,4866000.0
2009-11-02 13:00:00,103.17,103.6,103.08,103.59,4713100.0,77.3704,77.6929,77.303,77.6854,4713100.0
2009-11-02 13:05:00,103.6,104.88,103.53,103.73,2407800.0,77.6929,78.6528,77.6404,77.7904,2407800.0
2009-11-02 13:10:00,103.74,103.8,103.64,103.65,2108600.0,77.7979,77.8429,77.7229,77.7304,2108600.0
2009-11-02 13:15:00,103.65,103.83,103.52,103.79,2747500.0,77.7304,77.8654,77.6329,77.8354,2747500.0
2009-11-02 13:20:00,103.77,103.98,103.7,103.89,2088400.0,77.8204,77.9779,77.7679,77.9104,2088400.0
2009-11-02 13:25:00,103.9,103.96,103.82,103.9,1260800.0,77.9179,77.9629,77.8579,77.9179,1260800.0
2009-11-02 13:30:00,103.9,103.92,103.57,103.6,2181700.0,77.9179,77.9329,77.6704,77.6929,2181700.0
2009-11-02 13:35:00,103.6,103.63,103.48,103.59,2387400.0,77.6929,77.7154,77.6029,77.6854,2387400.0
2009-11-02 13:40:00,103.58,103.69,103.42,103.64,1597600.0,77.6779,77.7604,77.5579,77.7229,1597600.0
2009-11-02 13:45:00,103.67,103.68,103.48,103.55,1259500.0,77.7454,77.7529,77.6029,77.6554,1259500.0
2009-11-02 13:50:00,103.54,103.55,103.25,103.38,2270700.0,77.6479,77.6554,77.4304,77.5279,2270700.0
2009-11-02 13:55:00,103.37,103.48,103.22,103.26,2442000.0,77.5204,77.6029,77.4079,77.4379,2442000.0
2009-11-02 14:00:00,103.26,103.36,103.16,103.24,2899500.0,77.4379,77.5129,77.3629,77.4229,2899500.0
2009-11-02 14:05:00,103.24,103.26,103.08,103.18,3634500.0,77.4229,77.4379,77.303,77.3779,3634500.0
2009-11-02 14:10:00,103.18,103.57,103.15,103.46,3101200.0,77.3779,77.6704,77.3554,77.5879,3101200.0
2009-11-02 14:15:00,103.47,103.58,103.34,103.39,2624800.0,77.5954,77.6779,77.4979,77.5354,2624800.0
2009-11-02 14:20:00,103.39,103.87,103.39,103.79,3620500.0,77.5354,77.8954,77.5354,77.8354,3620500.0
2009-11-02 14:25:00,103.79,104.02,103.74,104.01,2166800.0,77.8354,78.0079,77.7979,78.0004,2166800.0
2009-11-02 14:30:00,104.0,104.06,103.77,104.01,4020000.0,77.9929,78.0379,77.8204,78.0004,4020000.0
2009-11-02 14:35:00,104.01,104.05,103.87,103.93,1857400.0,78.0004,78.0304,77.8954,77.9404,1857400.0
2009-11-02 14:40:00,103.92,104.21,103.92,104.09,2624400.0,77.9329,78.1504,77.9329,78.0604,2624400.0
2009-11-02 14:45:00,104.08,104.22,104.0,104.01,1701900.0,78.0529,78.1579,77.9929,78.0004,1701900.0
2009-11-02 14:50:00,104.04,104.21,104.0,104.18,1525100.0,78.0229,78.1504,77.9929,78.1279,1525100.0
2009-11-02 14:55:00,104.18,104.19,103.7,103.92,3518800.0,78.1279,78.1354,77.7679,77.9329,3518800.0
2009-11-02 15:00:00,103.92,104.11,103.89,104.07,2484300.0,77.9329,78.0754,77.9104,78.0454,2484300.0
2009-11-02 15:05:00,104.08,104.17,103.87,103.93,2093600.0,78.0529,78.1204,77.8954,77.9404,2093600.0
2009-11-02 15:10:00,103.92,104.08,103.87,103.95,1724300.0,77.9329,78.0529,77.8954,77.9554,1724300.0
2009-11-02 15:15:00,103.95,103.97,103.7,103.7,2370900.0,77.9554,77.9704,77.7679,77.7679,2370900.0
2009-11-02 15:20:00,103.7,103.9,103.64,103.82,2869600.0,77.7679,77.9179,77.7229,77.8579,2869600.0
2009-11-02 15:25:00,103.81,103.93,103.62,103.86,2101100.0,77.8504,77.9404,77.7079,77.8879,2101100.0
2009-11-02 15:30:00,103.86,104.21,103.83,104.12,4244000.0,77.8879,78.1504,77.8654,78.0829,4244000.0
2009-11-02 15:35:00,104.13,104.33,104.12,104.27,4351100.0,78.0904,78.2404,78.0829,78.1954,4351100.0
2009-11-02 15:40:00,104.27,104.44,104.26,104.39,3322600.0,78.1954,78.3229,78.1879,78.2854,3322600.0
2009-11-02 15:45:00,104.39,104.41,104.14,104.23,3822200.0,78.2854,78.3004,78.0979,78.1654,3822200.0
2009-11-02 15:50:00,104.22,104.42,104.22,104.34,3530500.0,78.1579,78.3079,78.1579,78.2479,3530500.0
2009-11-02 15:55:00,104.35,104.49,104.34,104.36,6236800.0,78.2554,78.3604,78.2479,78.2629,6236800.0
2009-11-03 09:30:00,103.74,103.83,103.54,103.69,5194500.0,77.7979,77.8654,77.6479,77.7604,5194500.0
2009-11-03 09:35:00,103.68,103.94,103.66,103.86,5471500.0,77.7529,77.9479,77.7379,77.8879,5471500.0
2009-11-03 09:40:00,103.85,104.15,103.84,104.02,5735700.0,77.8804,78.1054,77.8729,78.0079,5735700.0
2009-11-03 09:45:00,104.02,104.19,103.8,103.86,5000600.0,78.0079,78.1354,77.8429,77.8879,5000600.0
2009-11-03 09:50:00,103.83,104.27,103.82,104.15,4288100.0,77.8654,78.1954,77.8579,78.1054,4288100.0
2009-11-03 09:55:00,104.12,104.38,104.08,104.25,3522100.0,78.0829,78.2779,78.0529,78.1804,3522100.0
2009-11-03 10:00:00,104.23,104.52,103.92,104.49,6215000.0,78.1654,78.3829,77.9329,78.3604,6215000.0
2009-11-03 10:05:00,104.5,104.54,103.8,104.36,4266700.0,78.3679,78.3979,77.8429,78.2629,4266700.0
2009-11-03 10:10:00,104.36,104.46,104.04,104.13,5254500.0,78.2629,78.3379,78.0229,78.0904,5254500.0
2009-11-03 10:15:00,104.12,104.24,103.9,104.1,2894600.0,78.0829,78.1729,77.9179,78.0679,2894600.0
2009-11-03 10:20:00,104.09,104.14,103.94,104.12,2242500.0,78.0604,78.0979,77.9479,78.0829,2242500.0
2009-11-03 10:25:00,104.11,104.2,103.82,103.89,3387000.0,78.0754,78.1429,77.8579,77.9104,3387000.0
2009-11-03 10:30:00,103.89,104.19,103.84,104.16,3478800.0,77.9104,78.1354,77.8729,78.1129,3478800.0
2009-11-03 10:35:00,104.16,104.21,103.75,103.84,3427700.0,78.1129,78.1504,77.8054,77.8729,3427700.0
2009-11-03 10:40:00,103.84,104.21,103.83,104.2,3008900.0,77.8729,78.1504,77.8654,78.1429,3008900.0
2009-11-03 10:45:00,104.2,104.37,103.97,104.33,2830600.0,78.1429,78.2704,77.9704,78.2404,2830600.0
2009-11-03 10:50:00,104.33,104.46,103.97,104.28,3086100.0,78.2404,78.3379,77.9704,78.2029,3086100.0
2009-11-03 10:55:00,104.29,104.32,104.1,104.17,3071300.0,78.2104,78.2329,78.0679,78.1204,3071300.0
2009-11-03 11:00:00,104.16,104.37,104.13,104.32,2179300.0,78.1129,78.2704,78.0904,78.2329,2179300.0
2009-11-03 11:05:00,104.32,104.34,104.01,104.1,2814400.0,78.2329,78.2479,78.0004,78.0679,2814400.0
2009-11-03 11:10:00,104.1,104.24,104.01,104.22,2577900.0,78.0679,78.1729,78.0004,78.1579,2577900.0
2009-11-03 11:15:00,104.23,104.24,103.91,104.02,2031900.0,78.1654,78.1729,77.9254,78.0079,2031900.0
2009-11-03 11:20:00,104.01,104.11,103.95,104.07,1452000.0,78.0004,78.0754,77.9554,78.0454,1452000.0
2009-11-03 11:25:00,104.07,104.08,103.76,103.89,3151600.0,78.0454,78.0529,77.8129,77.9104,3151600.0
2009-11-03 11:30:00,103.89,103.98,103.83,103.91,1873000.0,77.9104,77.9779,77.8654,77.9254,1873000.0
2009-11-03 11:35:00,103.9,103.9,103.6,103.73,2883100.0,77.9179,77.9179,77.6929,77.7904,2883100.0
2009-11-03 11:40:00,103.72,103.8,103.64,103.69,3826200.0,77.7829,77.8429,77.7229,77.7604,3826200.0
2009-11-03 11:45:00,103.69,103.93,103.62,103.86,2041800.0,77.7604,77.9404,77.7079,77.8879,2041800.0
2009-11-03 11:50:00,103.86,103.93,103.71,103.92,1016200.0,77.8879,77.9404,77.7754,77.9329,1016200.0
2009-11-03 11:55:00,103.92,104.07,103.9,103.92,3760300.0,77.9329,78.0454,77.9179,77.9329,3760300.0
2009-11-03 12:00:00,103.92,104.11,103.92,103.96,1364500.0,77.9329,78.0754,77.9329,77.9629,1364500.0
2009-11-03 12:05:00,103.97,104.05,103.8,104.03,1591300.0,77.9704,78.0304,77.8429,78.0154,1591300.0
2009-11-03 12:10:00,104.02,104.04,103.86,103.94,1167600.0,78.0079,78.0229,77.8879,77.9479,1167600.0
2009-11-03 12:15:00,103.94,103.96,103.72,103.73,1013600.0,77.9479,77.9629,77.7829,77.7904,1013600.0
2009-11-03 12:20:00,103.73,103.95,103.7,103.92,2673200.0,77.7904,77.9554,77.7679,77.9329,2673200.0
2009-11-03 12:25:00,103.92,104.04,103.87,103.98,1529000.0,77.9329,78.0229,77.8954,77.9779,1529000.0
2009-11-03 12:30:00,103.98,104.19,103.96,104.14,1484600.0,77.9779,78.1354,77.9629,78.0979,1484600.0
2009-11-03 12:35:00,104.14,104.62,104.13,104.5,5146500.0,78.0979,78.4578,78.0904,78.3679,5146500.0
2009-11-03 12:40:00,104.51,104.57,104.36,104.43,1755600.0,78.3754,78.4203,78.2629,78.3154,1755600.0
2009-11-03 12:45:00,104.44,104.47,104.28,104.36,2074800.0,78.3229,78.3454,78.2029,78.2629,2074800.0
2009-11-03 12:50:00,104.37,104.45,104.25,104.28,1454100.0,78.2704,78.3304,78.1804,78.2029,1454100.0
2009-11-03 12:55:00,104.28,104.43,104.22,104.22,1566000.0,78.2029,78.3154,78.1579,78.1579,1566000.0
2009-11-03 13:00:00,104.22,104.29,104.14,104.26,1587400.0,78.1579,78.2104,78.0979,78.1879,1587400.0
2009-11-03 13:05:00,104.26,104.44,104.25,104.35,1701300.0,78.1879,78.3229,78.1804,78.2554,1701300.0
2009-11-03 13:10:00,104.35,104.39,104.23,104.36,920000.0,78.2554,78.2854,78.1654,78.2629,920000.0
2009-11-03 13:15:00,104.37,104.38,104.24,104.28,587900.0,78.2704,78.2779,78.1729,78.2029,587900.0
2009-11-03 13:20:00,104.27,104.38,104.18,104.23,1644500.0,78.1954,78.2779,78.1279,78.1654,1644500.0
2009-11-03 13:25:00,104.24,104.34,104.13,104.22,1076800.0,78.1729,78.2479,78.0904,78.1579,1076800.0
2009-11-03 13:30:00,104.22,104.37,104.2,104.34,1113100.0,78.1579,78.2704,78.1429,78.2479,1113100.0
2009-11-03 13:35:00,104.35,104.44,104.28,104.36,1495700.0,78.2554,78.3229,78.2029,78.2629,1495700.0
2009-11-03 13:40:00,104.36,104.37,104.26,104.3,1166500.0,78.2629,78.2704,78.1879,78.2179,1166500.0
2009-11-03 13:45:00,104.31,104.33,104.19,104.32,904300.0,78.2254,78.2404,78.1354,78.2329,904300.0
2009-11-03 13:50:00,104.31,104.42,104.27,104.31,1535800.0,78.2254,78.3079,78.1954,78.2254,1535800.0
2009-11-03 13:55:00,104.31,104.51,104.28,104.5,1975500.0,78.2254,78.3754,78.2029,78.3679,1975500.0
2009-11-03 14:00:00,104.5,104.69,104.48,104.65,2473500.0,78.3679,78.5103,78.3529,78.4803,2473500.0
2009-11-03 14:05:00,104.64,104.76,104.35,104.75,2057400.0,78.4728,78.5628,78.2554,78.5553,2057400.0
2009-11-03 14:10:00,104.74,104.8,104.64,104.65,2176400.0,78.5478,78.5928,78.4728,78.4803,2176400.0
2009-11-03 14:15:00,104.65,104.71,104.62,104.64,1135000.0,78.4803,78.5253,78.4578,78.4728,1135000.0
2009-11-03 14:20:00,104.64,104.74,104.55,104.56,1276200.0,78.4728,78.5478,78.4054,78.4129,1276200.0
2009-11-03 14:25:00,104.55,104.69,104.55,104.58,1171400.0,78.4054,78.5103,78.4054,78.4278,1171400.0
2009-11-03 14:30:00,104.57,104.74,104.47,104.49,1375900.0,78.4203,78.5478,78.3454,78.3604,1375900.0
2009-11-03 14:35:00,104.49,104.52,104.34,104.4,2026500.0,78.3604,78.3829,78.2479,78.2929,2026500.0
2009-11-03 14:40:00,104.39,104.46,104.35,104.43,915400.0,78.2854,78.3379,78.2554,78.3154,915400.0
2009-11-03 14:45:00,104.43,104.52,104.31,104.46,1602100.0,78.3154,78.3829,78.2254,78.3379,1602100.0
2009-11-03 14:50:00,104.47,104.47,104.24,104.25,1240300.0,78.3454,78.3454,78.1729,78.1804,1240300.0
2009-11-03 14:55:00,104.25,104.37,104.13,104.22,3636900.0,78.1804,78.2704,78.0904,78.1579,3636900.0
2009-11-03 15:00:00,104.22,104.33,104.16,104.21,1452100.0,78.1579,78.2404,78.1129,78.1504,1452100.0
2009-11-03 15:05:00,104.22,104.42,104.21,104.29,2448000.0,78.1579,78.3079,78.1504,78.2104,2448000.0
2009-11-03 15:10:00,104.3,104.39,104.2,104.24,2418700.0,78.2179,78.2854,78.1429,78.1729,2418700.0
2009-11-03 15:15:00,104.23,104.35,104.21,104.34,1231100.0,78.1654,78.2554,78.1504,78.2479,1231100.0
2009-11-03 15:20:00,104.33,104.37,104.25,104.3,1577100.0,78.2404,78.2704,78.1804,78.2179,1577100.0
2009-11-03 15:25:00,104.29,104.42,104.24,104.4,1020500.0,78.2104,78.3079,78.1729,78.2929,1020500.0
2009-11-03 15:30:00,104.4,104.75,104.4,104.72,3621200.0,78.2929,78.5553,78.2929,78.5328,3621200.0
2009-11-03 15:35:00,104.73,104.73,104.61,104.68,2344500.0,78.5403,78.5403,78.4503,78.5028,2344500.0
2009-11-03 15:40:00,104.68,104.73,104.41,104.5,3802900.0,78.5028,78.5403,78.3004,78.3679,3802900.0
2009-11-03 15:45:00,104.5,104.67,104.48,104.58,2359900.0,78.3679,78.4953,78.3529,78.4278,2359900.0
2009-11-03 15:50:00,104.57,104.68,104.45,104.66,2720800.0,78.4203,78.5028,78.3304,78.4878,2720800.0
2009-11-03 15:55:00,104.65,104.69,104.49,104.67,7441400.0,78.4803,78.5103,78.3604,78.4953,7441400.0
2009-11-03 16:00:00,104.67,104.75,103.77,104.19,3376700.0,78.4953,78.5553,77.8204,78.1354,3376700.0
2009-11-03 16:05:00,104.68,104.71,104.04,104.69,841600.0,78.5028,78.5253,78.0229,78.5103,841600.0
2009-11-03 16:10:00,104.68,104.73,104.5,104.66,837900.0,78.5028,78.5403,78.3679,78.4878,837900.0
2009-11-04 09:30:00,105.5,105.72,105.44,105.51,5185900.0,79.1178,79.2828,79.0728,79.1253,5185900.0
2009-11-04 09:35:00,105.52,105.54,105.41,105.43,3741900.0,79.1328,79.1478,79.0503,79.0653,3741900.0
2009-11-04 09:40:00,105.43,105.43,105.29,105.32,2467100.0,79.0653,79.0653,78.9603,78.9828,2467100.0
2009-11-04 09:45:00,105.32,105.47,105.25,105.37,3214400.0,78.9828,79.0953,78.9303,79.0203,3214400.0
2009-11-04 09:50:00,105.36,105.48,105.33,105.39,3465800.0,79.0128,79.1028,78.9903,79.0353,3465800.0
2009-11-04 09:55:00,105.39,105.61,105.34,105.57,2663400.0,79.0353,79.2003,78.9978,79.1703,2663400.0
2009-11-04 10:00:00,105.58,105.88,105.34,105.69,9774200.0,79.1778,79.4028,78.9978,79.2603,9774200.0
2009-11-04 10:05:00,105.69,105.9,105.65,105.9,4433200.0,79.2603,79.4178,79.2303,79.4178,4433200.0
2009-11-04 10:10:00,105.89,106.07,105.88,105.99,5702700.0,79.4103,79.5452,79.4028,79.4853,5702700.0
2009-11-04 10:15:00,105.99,106.11,105.96,106.06,3477100.0,79.4853,79.5752,79.4628,79.5377,3477100.0
2009-11-04 10:20:00,106.06,106.19,106.02,106.05,3523800.0,79.5377,79.6352,79.5078,79.5302,3523800.0
2009-11-04 10:25:00,106.05,106.09,105.99,106.03,1738100.0,79.5302,79.5602,79.4853,79.5152,1738100.0
2009-11-04 10:30:00,106.04,106.23,106.03,106.11,3863000.0,79.5227,79.6652,79.5152,79.5752,3863000.0
2009-11-04 10:35:00,106.12,106.19,105.98,106.01,3386200.0,79.5827,79.6352,79.4778,79.5003,3386200.0
2009-11-04 10:40:00,106.0,106.08,105.95,106.07,2779900.0,79.4928,79.5527,79.4553,79.5452,2779900.0
2009-11-04 10:45:00,106.07,106.17,106.04,106.16,2570000.0,79.5452,79.6202,79.5227,79.6127,2570000.0
2009-11-04 10:50:00,106.16,106.23,106.13,106.15,3294000.0,79.6127,79.6652,79.5902,79.6052,3294000.0
2009-11-04 10:55:00,106.15,106.26,106.15,106.24,2241400.0,79.6052,79.6877,79.6052,79.6727,2241400.0
2009-11-04 11:00:00,106.25,106.25,106.05,106.13,2528400.0,79.6802,79.6802,79.5302,79.5902,2528400.0
2009-11-04 11:05:00,106.13,106.14,106.03,106.06,1069700.0,79.5902,79.5977,79.5152,79.5377,1069700.0
2009-11-04 11:10:00,106.05,106.14,106.05,106.06,1306200.0,79.5302,79.5977,79.5302,79.5377,1306200.0
2009-11-04 11:15:00,106.06,106.08,105.98,106.01,1215600.0,79.5377,79.5527,79.4778,79.5003,1215600.0
2009-11-04 11:20:00,106.01,106.1,106.0,106.07,1076200.0,79.5003,79.5677,79.4928,79.5452,1076200.0
2009-11-04 11:25:00,106.07,106.08,105.96,105.97,1194600.0,79.5452,79.5527,79.4628,79.4703,1194600.0
2009-11-04 11:30:00,105.97,105.98,105.84,105.88,2639900.0,79.4703,79.4778,79.3728,79.4028,2639900.0
2009-11-04 11:35:00,105.88,105.94,105.8,105.9,1420700.0,79.4028,79.4478,79.3428,79.4178,1420700.0
2009-11-04 11:40:00,105.9,105.91,105.82,105.84,854900.0,79.4178,79.4253,79.3578,79.3728,854900.0
2009-11-04 11:45:00,105.85,105.95,105.84,105.89,699000.0,79.3803,79.4553,79.3728,79.4103,699000.0
2009-11-04 11:50:00,105.9,106.01,105.88,105.98,1356200.0,79.4178,79.5003,79.4028,79.4778,1356200.0
2009-11-04 11:55:00,105.98,105.99,105.85,105.86,1005400.0,79.4778,79.4853,79.3803,79.3878,1005400.0
2009-11-04 12:00:00,105.87,105.94,105.76,105.89,1666200.0,79.3953,79.4478,79.3128,79.4103,1666200.0
2009-11-04 12:05:00,105.89,105.9,105.76,105.82,1584800.0,79.4103,79.4178,79.3128,79.3578,1584800.0
2009-11-04 12:10:00,105.82,105.83,105.65,105.73,2021800.0,79.3578,79.3653,79.2303,79.2903,2021800.0
2009-11-04 12:15:00,105.73,105.77,105.66,105.68,1299800.0,79.2903,79.3203,79.2378,79.2528,1299800.0
2009-11-04 12:20:00,105.68,105.84,105.66,105.81,1155300.0,79.2528,79.3728,79.2378,79.3503,1155300.0
2009-11-04 12:25:00,105.81,105.86,105.74,105.81,1019000.0,79.3503,79.3878,79.2978,79.3503,1019000.0
2009-11-04 12:30:00,105.81,105.84,105.75,105.76,655500.0,79.3503,79.3728,79.3053,79.3128,655500.0
2009-11-04 12:35:00,105.76,105.85,105.75,105.84,542600.0,79.3128,79.3803,79.3053,79.3728,542600.0
2009-11-04 12:40:00,105.85,105.9,105.84,105.88,768400.0,79.3803,79.4178,79.3728,79.4028,768400.0
2009-11-04 12:45:00,105.89,105.9,105.76,105.76,819800.0,79.4103,79.4178,79.3128,79.3128,819800.0
2009-11-04 12:50:00,105.76,105.8,105.71,105.75,1340200.0,79.3128,79.3428,79.2753,79.3053,1340200.0
2009-11-04 12:55:00,105.75,105.79,105.74,105.77,818500.0,79.3053,79.3353,79.2978,79.3203,818500.0
2009-11-04 13:00:00,105.77,105.8,105.72,105.73,551200.0,79.3203,79.3428,79.2828,79.2903,551200.0
2009-11-04 13:05:00,105.74,105.77,105.73,105.74,526400.0,79.2978,79.3203,79.2903,79.2978,526400.0
2009-11-04 13:10:00,105.73,105.8,105.73,105.74,642600.0,79.2903,79.3428,79.2903,79.2978,642600.0
2009-11-04 13:15:00,105.74,105.74,105.67,105.73,1006800.0,79.2978,79.2978,79.2453,79.2903,1006800.0
2009-11-04 13:20:00,105.73,105.75,105.66,105.74,1129500.0,79.2903,79.3053,79.2378,79.2978,1129500.0
2009-11-04 13:25:00,105.74,105.74,105.62,105.69,1133500.0,79.2978,79.2978,79.2078,79.2603,1133500.0
2009-11-04 13:30:00,105.68,105.71,105.62,105.69,1157500.0,79.2528,79.2753,79.2078,79.2603,1157500.0
2009-11-04 13:35:00,105.68,105.73,105.65,105.72,874600.0,79.2528,79.2903,79.2303,79.2828,874600.0
2009-11-04 13:40:00,105.72,105.72,105.65,105.66,599100.0,79.2828,79.2828,79.2303,79.2378,599100.0
2009-11-04 13:45:00,105.66,105.7,105.64,105.65,475800.0,79.2378,79.2678,79.2228,79.2303,475800.0
2009-11-04 13:50:00,105.65,105.65,105.58,105.63,1228700.0,79.2303,79.2303,79.1778,79.2153,1228700.0
2009-11-04 13:55:00,105.63,105.72,105.62,105.69,1197600.0,79.2153,79.2828,79.2078,79.2603,1197600.0
2009-11-04 14:00:00,105.68,105.73,105.61,105.72,1248200.0,79.2528,79.2903,79.2003,79.2828,1248200.0
2009-11-04 14:05:00,105.71,105.75,105.67,105.75,1017200.0,79.2753,79.3053,79.2453,79.3053,1017200.0
2009-11-04 14:10:00,105.74,105.77,105.67,105.69,1144500.0,79.2978,79.3203,79.2453,79.2603,1144500.0
2009-11-04 14:15:00,105.68,106.15,105.33,105.39,5536500.0,79.2528,79.6052,78.9903,79.0353,5536500.0
2009-11-04 14:20:00,105.38,106.04,105.37,105.76,7974600.0,79.0278,79.5227,79.0203,79.3128,7974600.0
2009-11-04 14:25:00,105.75,105.78,105.11,105.22,8865500.0,79.3053,79.3278,78.8253,78.9078,8865500.0
2009-11-04 14:30:00,105.22,105.9,105.11,105.78,7612500.0,78.9078,79.4178,78.8253,79.3278,7612500.0
2009-11-04 14:35:00,105.75,105.97,105.74,105.85,4334200.0,79.3053,79.4703,79.2978,79.3803,4334200.0
2009-11-04 14:40:00,105.85,106.33,105.77,106.08,7331800.0,79.3803,79.7402,79.3203,79.5527,7331800.0
2009-11-04 14:45:00,106.09,106.19,106.03,106.12,4020200.0,79.5602,79.6352,79.5152,79.5827,4020200.0
2009-11-04 14:50:00,106.13,106.21,106.04,106.09,2678700.0,79.5902,79.6502,79.5227,79.5602,2678700.0
2009-11-04 14:55:00,106.1,106.14,105.91,106.09,2892500.0,79.5677,79.5977,79.4253,79.5602,2892500.0
2009-11-04 15:00:00,106.09,106.11,105.78,105.83,2570100.0,79.5602,79.5752,79.3278,79.3653,2570100.0
2009-11-04 15:05:00,105.83,105.94,105.81,105.87,1720900.0,79.3653,79.4478,79.3503,79.3953,1720900.0
2009-11-04 15:10:00,105.88,106.04,105.65,105.82,3706800.0,79.4028,79.5227,79.2303,79.3578,3706800.0
2009-11-04 15:15:00,105.82,105.96,105.73,105.9,2615700.0,79.3578,79.4628,79.2903,79.4178,2615700.0
2009-11-04 15:20:00,105.89,105.95,105.75,105.84,1525600.0,79.4103,79.4553,79.3053,79.3728,1525600.0
2009-11-04 15:25:00,105.83,105.97,105.71,105.79,2277100.0,79.3653,79.4703,79.2753,79.3353,2277100.0
2009-11-04 15:30:00,105.78,105.83,105.34,105.45,5250900.0,79.3278,79.3653,78.9978,79.0803,5250900.0
2009-11-04 15:35:00,105.45,105.55,105.13,105.3,5348800.0,79.0803,79.1553,78.8403,78.9678,5348800.0
2009-11-04 15:40:00,105.31,105.32,104.93,105.0,6480200.0,78.9753,78.9828,78.6903,78.7428,6480200.0
2009-11-04 15:45:00,105.01,105.07,104.79,104.89,6694900.0,78.7503,78.7953,78.5853,78.6603,6694900.0
2009-11-04 15:50:00,104.87,104.93,104.65,104.89,7555100.0,78.6453,78.6903,78.4803,78.6603,7555100.0
2009-11-04 15:55:00,104.89,104.92,104.68,104.84,7209100.0,78.6603,78.6828,78.5028,78.6228,7209100.0
2009-11-05 09:30:00,105.65,105.75,105.52,105.56,5138100.0,79.2303,79.3053,79.1328,79.1628,5138100.0
2009-11-05 09:35:00,105.57,105.68,105.44,105.57,5146200.0,79.1703,79.2528,79.0728,79.1703,5146200.0
2009-11-05 09:40:00,105.56,105.66,105.44,105.53,4432100.0,79.1628,79.2378,79.0728,79.1403,4432100.0
2009-11-05 09:45:00,105.53,105.96,105.5,105.91,4319800.0,79.1403,79.4628,79.1178,79.4253,4319800.0
2009-11-05 09:50:00,105.91,106.15,105.91,106.12,3674500.0,79.4253,79.6052,79.4253,79.5827,3674500.0
2009-11-05 09:55:00,106.13,106.15,106.04,106.09,4210800.0,79.5902,79.6052,79.5227,79.5602,4210800.0
2009-11-05 10:00:00,106.1,106.33,106.1,106.18,3594900.0,79.5677,79.7402,79.5677,79.6277,3594900.0
2009-11-05 10:05:00,106.18,106.27,106.04,106.11,3428500.0,79.6277,79.6952,79.5227,79.5752,3428500.0
2009-11-05 10:10:00,106.12,106.19,106.01,106.04,2337900.0,79.5827,79.6352,79.5003,79.5227,2337900.0
2009-11-05 10:15:00,106.04,106.12,105.96,106.02,1948700.0,79.5227,79.5827,79.4628,79.5078,1948700.0
2009-11-05 10:20:00,106.02,106.22,106.01,106.13,2250400.0,79.5078,79.6577,79.5003,79.5902,2250400.0
2009-11-05 10:25:00,106.13,106.22,106.09,106.12,2008100.0,79.5902,79.6577,79.5602,79.5827,2008100.0
2009-11-05 10:30:00,106.12,106.25,106.12,106.17,1407200.0,79.5827,79.6802,79.5827,79.6202,1407200.0
2009-11-05 10:35:00,106.17,106.57,106.17,106.56,4774600.0,79.6202,79.9202,79.6202,79.9127,4774600.0
2009-11-05 10:40:00,106.56,106.58,106.48,106.53,2896700.0,79.9127,79.9277,79.8527,79.8902,2896700.0
2009-11-05 10:45:00,106.54,106.66,106.5,106.59,2387100.0,79.8977,79.9877,79.8677,79.9352,2387100.0
2009-11-05 10:50:00,106.59,106.6,106.53,106.53,1918600.0,79.9352,79.9427,79.8902,79.8902,1918600.0
2009-11-05 10:55:00,106.54,106.64,106.53,106.59,1670800.0,79.8977,79.9727,79.8902,79.9352,1670800.0
2009-11-05 11:00:00,106.59,106.64,106.51,106.55,2315200.0,79.9352,79.9727,79.8752,79.9052,2315200.0
2009-11-05 11:05:00,106.55,106.6,106.5,106.58,2315200.0,79.9052,79.9427,79.8677,79.9277,2315200.0
2009-11-05 11:10:00,106.58,106.66,106.51,106.63,2040400.0,79.9277,79.9877,79.8752,79.9652,2040400.0
2009-11-05 11:15:00,106.63,106.67,106.38,106.44,2245800.0,79.9652,79.9952,79.7777,79.8227,2245800.0
2009-11-05 11:20:00,106.43,106.48,106.36,106.47,1743400.0,79.8152,79.8527,79.7627,79.8452,1743400.0
2009-11-05 11:25:00,106.47,106.51,106.42,106.48,1436100.0,79.8452,79.8752,79.8077,79.8527,1436100.0
2009-11-05 11:30:00,106.48,106.49,106.4,106.44,1128400.0,79.8527,79.8602,79.7927,79.8227,1128400.0
2009-11-05 11:35:00,106.44,106.48,106.43,106.45,671800.0,79.8227,79.8527,79.8152,79.8302,671800.0
2009-11-05 11:40:00,106.45,106.49,106.3,106.33,1271900.0,79.8302,79.8602,79.7177,79.7402,1271900.0
2009-11-05 11:45:00,106.34,106.37,106.16,106.21,1998000.0,79.7477,79.7702,79.6127,79.6502,1998000.0
2009-11-05 11:50:00,106.21,106.28,106.07,106.14,2444300.0,79.6502,79.7027,79.5452,79.5977,2444300.0
2009-11-05 11:55:00,106.14,106.17,106.08,106.11,1216700.0,79.5977,79.6202,79.5527,79.5752,1216700.0
2009-11-05 12:00:00,106.11,106.23,106.07,106.13,888100.0,79.5752,79.6652,79.5452,79.5902,888100.0
2009-11-05 12:05:00,106.14,106.28,106.09,106.18,2568000.0,79.5977,79.7027,79.5602,79.6277,2568000.0
2009-11-05 12:10:00,106.18,106.22,106.09,106.2,872300.0,79.6277,79.6577,79.5602,79.6427,872300.0
2009-11-05 12:15:00,106.19,106.31,106.17,106.29,1339100.0,79.6352,79.7252,79.6202,79.7102,1339100.0
2009-11-05 12:20:00,106.28,106.3,106.26,106.28,419500.0,79.7027,79.7177,79.6877,79.7027,419500.0
2009-11-05 12:25:00,106.28,106.31,106.15,106.27,1603600.0,79.7027,79.7252,79.6052,79.6952,1603600.0
2009-11-05 12:30:00,106.27,106.41,106.16,106.37,1607200.0,79.6952,79.8002,79.6127,79.7702,1607200.0
2009-11-05 12:35:00,106.37,106.41,106.35,106.37,634100.0,79.7702,79.8002,79.7552,79.7702,634100.0
2009-11-05 12:40:00,106.37,106.39,106.31,106.39,744600.0,79.7702,79.7852,79.7252,79.7852,744600.0
2009-11-05 12:45:00,106.4,106.5,106.39,106.47,1187100.0,79.7927,79.8677,79.7852,79.8452,1187100.0
2009-11-05 12:50:00,106.47,106.47,106.38,106.4,793800.0,79.8452,79.8452,79.7777,79.7927,793800.0
2009-11-05 12:55:00,106.39,106.58,106.38,106.57,1914400.0,79.7852,79.9277,79.7777,79.9202,1914400.0
2009-11-05 13:00:00,106.57,106.61,106.55,106.57,1078400.0,79.9202,79.9502,79.9052,79.9202,1078400.0
2009-11-05 13:05:00,106.57,106.57,106.46,106.46,793000.0,79.9202,79.9202,79.8377,79.8377,793000.0
2009-11-05 13:10:00,106.46,106.65,106.44,106.57,1318900.0,79.8377,79.9802,79.8227,79.9202,1318900.0
2009-11-05 13:15:00,106.57,106.59,106.46,106.59,928300.0,79.9202,79.9352,79.8377,79.9352,928300.0
2009-11-05 13:20:00,106.59,106.61,106.47,106.52,786000.0,79.9352,79.9502,79.8452,79.8827,786000.0
2009-11-05 13:25:00,106.52,106.53,106.44,106.46,486600.0,79.8827,79.8902,79.8227,79.8377,486600.0
2009-11-05 13:30:00,106.46,106.56,106.44,106.51,478600.0,79.8377,79.9127,79.8227,79.8752,478600.0
2009-11-05 13:35:00,106.51,106.57,106.43,106.5,712700.0,79.8752,79.9202,79.8152,79.8677,712700.0
2009-11-05 13:40:00,106.51,106.66,106.5,106.64,1627900.0,79.8752,79.9877,79.8677,79.9727,1627900.0
2009-11-05 13:45:00,106.63,106.77,106.62,106.71,2563500.0,79.9652,80.0702,79.9577,80.0252,2563500.0
2009-11-05 13:50:00,106.71,106.71,106.51,106.58,1341200.0,80.0252,80.0252,79.8752,79.9277,1341200.0
2009-11-05 13:55:00,106.57,106.62,106.44,106.46,990300.0,79.9202,79.9577,79.8227,79.8377,990300.0
2009-11-05 14:00:00,106.46,106.53,106.45,106.5,1053200.0,79.8377,79.8902,79.8302,79.8677,1053200.0
2009-11-05 14:05:00,106.5,106.51,106.31,106.36,1724300.0,79.8677,79.8752,79.7252,79.7627,1724300.0
2009-11-05 14:10:00,106.37,106.46,106.33,106.4,1403700.0,79.7702,79.8377,79.7402,79.7927,1403700.0
2009-11-05 14:15:00,106.42,106.5,106.37,106.41,784300.0,79.8077,79.8677,79.7702,79.8002,784300.0
2009-11-05 14:20:00,106.42,106.52,106.35,106.37,1375400.0,79.8077,79.8827,79.7552,79.7702,1375400.0
2009-11-05 14:25:00,106.37,106.51,106.36,106.43,1067100.0,79.7702,79.8752,79.7627,79.8152,1067100.0
2009-11-05 14:30:00,106.44,106.49,106.42,106.43,615900.0,79.8227,79.8602,79.8077,79.8152,615900.0
2009-11-05 14:35:00,106.43,106.48,106.38,106.4,955300.0,79.8152,79.8527,79.7777,79.7927,955300.0
2009-11-05 14:40:00,106.39,106.49,106.35,106.43,1147600.0,79.7852,79.8602,79.7552,79.8152,1147600.0
2009-11-05 14:45:00,106.43,106.62,106.42,106.56,1564000.0,79.8152,79.9577,79.8077,79.9127,1564000.0
2009-11-05 14:50:00,106.57,106.72,106.56,106.65,1693700.0,79.9202,80.0327,79.9127,79.9802,1693700.0
2009-11-05 14:55:00,106.65,106.75,106.64,106.68,838000.0,79.9802,80.0552,79.9727,80.0027,838000.0
2009-11-05 15:00:00,106.68,106.78,106.57,106.58,2357300.0,80.0027,80.0777,79.9202,79.9277,2357300.0
2009-11-05 15:05:00,106.58,106.68,106.56,106.64,1538900.0,79.9277,80.0027,79.9127,79.9727,1538900.0
2009-11-05 15:10:00,106.64,106.67,106.58,106.65,1064800.0,79.9727,79.9952,79.9277,79.9802,1064800.0
2009-11-05 15:15:00,106.65,106.84,106.65,106.84,1938700.0,79.9802,80.1227,79.9802,80.1227,1938700.0
2009-11-05 15:20:00,106.83,106.84,106.64,106.69,1189900.0,80.1152,80.1227,79.9727,80.0102,1189900.0
2009-11-05 15:25:00,106.69,106.71,106.61,106.68,1102300.0,80.0102,80.0252,79.9502,80.0027,1102300.0
2009-11-05 15:30:00,106.68,106.69,106.57,106.61,1552100.0,80.0027,80.0102,79.9202,79.9502,1552100.0
2009-11-05 15:35:00,106.61,106.66,106.57,106.65,2080000.0,79.9502,79.9877,79.9202,79.9802,2080000.0
2009-11-05 15:40:00,106.64,106.7,106.58,106.6,2113200.0,79.9727,80.0177,79.9277,79.9427,2113200.0
2009-11-05 15:45:00,106.6,106.64,106.51,106.6,3233600.0,79.9427,79.9727,79.8752,79.9427,3233600.0
2009-11-05 15:50:00,106.6,106.79,106.6,106.72,4086000.0,79.9427,80.0852,79.9427,80.0327,4086000.0
2009-11-05 15:55:00,106.72,106.88,106.71,106.86,8458400.0,80.0327,80.1527,80.0252,80.1377,8458400.0
2009-11-06 09:30:00,106.26,106.32,106.05,106.16,5969500.0,79.6877,79.7327,79.5302,79.6127,5969500.0
2009-11-06 09:35:00,106.16,106.55,106.14,106.49,4619400.0,79.6127,79.9052,79.5977,79.8602,4619400.0
2009-11-06 09:40:00,106.5,107.01,106.49,106.9,6775900.0,79.8677,80.2502,79.8602,80.1677,6775900.0
2009-11-06 09:45:00,106.91,107.2,106.9,107.02,6836800.0,80.1752,80.3927,80.1677,80.2577,6836800.0
2009-11-06 09:50:00,107.02,107.15,106.93,107.06,3497000.0,80.2577,80.3552,80.1902,80.2877,3497000.0
2009-11-06 09:55:00,107.06,107.33,107.03,107.17,4605000.0,80.2877,80.4902,80.2652,80.3702,4605000.0
2009-11-06 10:00:00,107.17,107.4,107.11,107.14,3356200.0,80.3702,80.5427,80.3252,80.3477,3356200.0
2009-11-06 10:05:00,107.14,107.25,107.0,107.13,2778300.0,80.3477,80.4302,80.2427,80.3402,2778300.0
2009-11-06 10:10:00,107.14,107.18,107.07,107.1,2537400.0,80.3477,80.3777,80.2952,80.3177,2537400.0
2009-11-06 10:15:00,107.09,107.11,106.97,107.05,2320700.0,80.3102,80.3252,80.2202,80.2802,2320700.0
2009-11-06 10:20:00,107.06,107.06,106.92,106.99,2199200.0,80.2877,80.2877,80.1827,80.2352,2199200.0
2009-11-06 10:25:00,106.99,107.0,106.55,106.59,3275500.0,80.2352,80.2427,79.9052,79.9352,3275500.0
2009-11-06 10:30:00,106.59,106.6,106.37,106.57,5305200.0,79.9352,79.9427,79.7702,79.9202,5305200.0
2009-11-06 10:35:00,106.57,106.58,106.37,106.55,3560100.0,79.9202,79.9277,79.7702,79.9052,3560100.0
2009-11-06 10:40:00,106.55,106.58,106.29,106.37,3030400.0,79.9052,79.9277,79.7102,79.7702,3030400.0
2009-11-06 10:45:00,106.38,106.61,106.24,106.55,2730800.0,79.7777,79.9502,79.6727,79.9052,2730800.0
2009-11-06 10:50:00,106.55,106.73,106.45,106.71,2628100.0,79.9052,80.0402,79.8302,80.0252,2628100.0
2009-11-06 10:55:00,106.71,106.83,106.63,106.77,2623300.0,80.0252,80.1152,79.9652,80.0702,2623300.0
2009-11-06 11:00:00,106.77,106.78,106.65,106.75,1635900.0,80.0702,80.0777,79.9802,80.0552,1635900.0
2009-11-06 11:05:00,106.75,106.89,106.63,106.86,1716500.0,80.0552,80.1602,79.9652,80.1377,1716500.0
2009-11-06 11:10:00,106.86,106.87,106.66,106.69,1876400.0,80.1377,80.1452,79.9877,80.0102,1876400.0
2009-11-06 11:15:00,106.7,106.8,106.65,106.77,771800.0,80.0177,80.0927,79.9802,80.0702,771800.0
2009-11-06 11:20:00,106.77,106.78,106.55,106.59,1471400.0,80.0702,80.0777,79.9052,79.9352,1471400.0
2009-11-06 11:25:00,106.59,106.81,106.53,106.79,1281400.0,79.9352,80.1002,79.8902,80.0852,1281400.0
2009-11-06 11:30:00,106.79,106.93,106.71,106.83,2093100.0,80.0852,80.1902,80.0252,80.1152,2093100.0
2009-11-06 11:35:00,106.82,106.83,106.7,106.78,1278300.0,80.1077,80.1152,80.0177,80.0777,1278300.0
2009-11-06 11:40:00,106.77,106.99,106.77,106.92,1645300.0,80.0702,80.2352,80.0702,80.1827,1645300.0
2009-11-06 11:45:00,106.92,106.92,106.81,106.84,964500.0,80.1827,80.1827,80.1002,80.1227,964500.0
2009-11-06 11:50:00,106.84,106.97,106.82,106.93,1068200.0,80.1227,80.2202,80.1077,80.1902,1068200.0
2009-11-06 11:55:00,106.93,106.93,106.8,106.83,894000.0,80.1902,80.1902,80.0927,80.1152,894000.0
2009-11-06 12:00:00,106.83,106.99,106.83,106.86,905400.0,80.1152,80.2352,80.1152,80.1377,905400.0
2009-11-06 12:05:00,106.86,106.95,106.84,106.94,466400.0,80.1377,80.2052,80.1227,80.1977,466400.0
2009-11-06 12:10:00,106.95,107.19,106.95,107.16,2871100.0,80.2052,80.3852,80.2052,80.3627,2871100.0
2009-11-06 12:15:00,107.15,107.19,107.05,107.1,1226800.0,80.3552,80.3852,80.2802,80.3177,1226800.0
2009-11-06 12:20:00,107.09,107.16,107.07,107.12,743100.0,80.3102,80.3627,80.2952,80.3327,743100.0
2009-11-06 12:25:00,107.13,107.22,107.07,107.1,954700.0,80.3402,80.4077,80.2952,80.3177,954700.0
2009-11-06 12:30:00,107.1,107.15,107.08,107.15,630600.0,80.3177,80.3552,80.3027,80.3552,630600.0
2009-11-06 12:35:00,107.15,107.22,107.0,107.1,1807300.0,80.3552,80.4077,80.2427,80.3177,1807300.0
2009-11-06 12:40:00,107.1,107.11,106.94,107.0,1476700.0,80.3177,80.3252,80.1977,80.2427,1476700.0
2009-11-06 12:45:00,107.01,107.03,106.87,106.89,1322300.0,80.2502,80.2652,80.1452,80.1602,1322300.0
2009-11-06 12:50:00,106.89,107.01,106.85,106.89,2109200.0,80.1602,80.2502,80.1302,80.1602,2109200.0
2009-11-06 12:55:00,106.9,107.0,106.9,106.95,522700.0,80.1677,80.2427,80.1677,80.2052,522700.0
2009-11-06 13:00:00,106.93,106.95,106.8,106.81,475000.0,80.1902,80.2052,80.0927,80.1002,475000.0
2009-11-06 13:05:00,106.8,106.95,106.8,106.91,652300.0,80.0927,80.2052,80.0927,80.1752,652300.0
2009-11-06 13:10:00,106.91,107.02,106.85,107.01,545900.0,80.1752,80.2577,80.1302,80.2502,545900.0
2009-11-06 13:15:00,107.01,107.13,107.0,107.1,594600.0,80.2502,80.3402,80.2427,80.3177,594600.0
2009-11-06 13:20:00,107.09,107.17,107.06,107.11,944500.0,80.3102,80.3702,80.2877,80.3252,944500.0
2009-11-06 13:25:00,107.12,107.14,107.01,107.07,602300.0,80.3327,80.3477,80.2502,80.2952,602300.0
2009-11-06 13:30:00,107.08,107.15,107.0,107.13,675400.0,80.3027,80.3552,80.2427,80.3402,675400.0
2009-11-06 13:35:00,107.14,107.25,107.08,107.08,1384400.0,80.3477,80.4302,80.3027,80.3027,1384400.0
2009-11-06 13:40:00,107.09,107.11,107.02,107.04,787500.0,80.3102,80.3252,80.2577,80.2727,787500.0
2009-11-06 13:45:00,107.05,107.14,106.95,107.0,1641000.0,80.2802,80.3477,80.2052,80.2427,1641000.0
2009-11-06 13:50:00,107.02,107.03,106.94,107.01,939100.0,80.2577,80.2652,80.1977,80.2502,939100.0
2009-11-06 13:55:00,107.01,107.01,106.95,106.99,733500.0,80.2502,80.2502,80.2052,80.2352,733500.0
2009-11-06 14:00:00,106.99,107.07,106.91,106.99,938600.0,80.2352,80.2952,80.1752,80.2352,938600.0
2009-11-06 14:05:00,106.99,107.05,106.86,106.93,1672800.0,80.2352,80.2802,80.1377,80.1902,1672800.0
2009-11-06 14:10:00,106.94,107.01,106.93,106.96,453200.0,80.1977,80.2502,80.1902,80.2127,453200.0
2009-11-06 14:15:00,106.96,106.99,106.93,106.94,415300.0,80.2127,80.2352,80.1902,80.1977,415300.0
2009-11-06 14:20:00,106.95,107.05,106.95,107.05,558800.0,80.2052,80.2802,80.2052,80.2802,558800.0
2009-11-06 14:25:00,107.04,107.12,106.98,107.02,679400.0,80.2727,80.3327,80.2277,80.2577,679400.0
2009-11-06 14:30:00,107.02,107.03,106.98,107.0,453000.0,80.2577,80.2652,80.2277,80.2427,453000.0
2009-11-06 14:35:00,107.0,107.08,106.98,107.05,553100.0,80.2427,80.3027,80.2277,80.2802,553100.0
2009-11-06 14:40:00,107.06,107.1,107.0,107.01,547300.0,80.2877,80.3177,80.2427,80.2502,547300.0
2009-11-06 14:45:00,107.02,107.02,106.92,106.97,683400.0,80.2577,80.2577,80.1827,80.2202,683400.0
2009-11-06 14:50:00,106.97,107.04,106.84,106.87,1551900.0,80.2202,80.2727,80.1227,80.1452,1551900.0
2009-11-06 14:55:00,106.86,106.89,106.82,106.85,1098200.0,80.1377,80.1602,80.1077,80.1302,1098200.0
2009-11-06 15:00:00,106.85,106.85,106.66,106.78,2080600.0,80.1302,80.1302,79.9877,80.0777,2080600.0
2009-11-06 15:05:00,106.77,106.86,106.76,106.82,856700.0,80.0702,80.1377,80.0627,80.1077,856700.0
2009-11-06 15:10:00,106.82,106.93,106.78,106.79,1128300.0,80.1077,80.1902,80.0777,80.0852,1128300.0
2009-11-06 15:15:00,106.8,106.85,106.73,106.85,1123400.0,80.0927,80.1302,80.0402,80.1302,1123400.0
2009-11-06 15:20:00,106.85,106.93,106.79,106.87,1336900.0,80.1302,80.1902,80.0852,80.1452,1336900.0
2009-11-06 15:25:00,106.87,107.0,106.86,106.99,1097400.0,80.1452,80.2427,80.1377,80.2352,1097400.0
2009-11-06 15:30:00,106.99,107.0,106.91,106.96,1575300.0,80.2352,80.2427,80.1752,80.2127,1575300.0
2009-11-06 15:35:00,106.96,107.11,106.93,106.97,1758900.0,80.2127,80.3252,80.1902,80.2202,1758900.0
2009-11-06 15:40:00,106.98,107.12,106.96,107.1,1269000.0,80.2277,80.3327,80.2127,80.3177,1269000.0
2009-11-06 15:45:00,107.1,107.11,106.8,107.06,2433800.0,80.3177,80.3252,80.0927,80.2877,2433800.0
2009-11-06 15:50:00,107.05,107.19,107.01,107.15,3215000.0,80.2802,80.3852,80.2502,80.3552,3215000.0
2009-11-06 15:55:00,107.15,107.17,107.02,107.17,5272900.0,80.3552,80.3702,80.2577,80.3702,5272900.0
2009-11-09 09:30:00,107.95,108.0,107.88,107.92,3857100.0,80.9551,80.9926,80.9026,80.9326,3857100.0
2009-11-09 09:35:00,107.92,108.19,107.87,108.19,4404700.0,80.9326,81.1351,80.8951,81.1351,4404700.0
2009-11-09 09:40:00,108.19,108.29,108.08,108.15,4056600.0,81.1351,81.2101,81.0526,81.1051,4056600.0
2009-11-09 09:45:00,108.14,108.24,108.06,108.15,3090000.0,81.0976,81.1726,81.0376,81.1051,3090000.0
2009-11-09 09:50:00,108.14,108.31,108.07,108.3,3099600.0,81.0976,81.2251,81.0451,81.2176,3099600.0
2009-11-09 09:55:00,108.31,108.33,108.15,108.26,3574900.0,81.2251,81.2401,81.1051,81.1876,3574900.0
2009-11-09 10:00:00,108.27,108.49,108.25,108.42,3792300.0,81.1951,81.3601,81.1801,81.3076,3792300.0
2009-11-09 10:05:00,108.41,108.59,108.41,108.54,2843200.0,81.3001,81.4351,81.3001,81.3976,2843200.0
2009-11-09 10:10:00,108.55,108.61,108.5,108.54,3071800.0,81.4051,81.4501,81.3676,81.3976,3071800.0
2009-11-09 10:15:00,108.53,108.65,108.52,108.54,1785800.0,81.3901,81.4801,81.3826,81.3976,1785800.0
2009-11-09 10:20:00,108.55,108.61,108.48,108.5,1936900.0,81.4051,81.4501,81.3526,81.3676,1936900.0
2009-11-09 10:25:00,108.49,108.55,108.43,108.51,1580100.0,81.3601,81.4051,81.3151,81.3751,1580100.0
2009-11-09 10:30:00,108.5,108.55,108.45,108.52,1476600.0,81.3676,81.4051,81.3301,81.3826,1476600.0
2009-11-09 10:35:00,108.5,108.54,108.49,108.54,874200.0,81.3676,81.3976,81.3601,81.3976,874200.0
2009-11-09 10:40:00,108.53,108.64,108.48,108.59,1415700.0,81.3901,81.4726,81.3526,81.4351,1415700.0
2009-11-09 10:45:00,108.59,108.61,108.54,108.58,1403600.0,81.4351,81.4501,81.3976,81.4276,1403600.0
2009-11-09 10:50:00,108.59,108.68,108.53,108.64,1794300.0,81.4351,81.5026,81.3901,81.4726,1794300.0
2009-11-09 10:55:00,108.64,108.7,108.56,108.65,2253500.0,81.4726,81.5176,81.4126,81.4801,2253500.0
2009-11-09 11:00:00,108.65,108.67,108.56,108.57,1582200.0,81.4801,81.4951,81.4126,81.4201,1582200.0
2009-11-09 11:05:00,108.56,108.65,108.52,108.62,1622000.0,81.4126,81.4801,81.3826,81.4576,1622000.0
2009-11-09 11:10:00,108.62,108.72,108.61,108.68,1503800.0,81.4576,81.5326,81.4501,81.5026,1503800.0
2009-11-09 11:15:00,108.68,108.87,108.67,108.79,2905300.0,81.5026,81.6451,81.4951,81.5851,2905300.0
2009-11-09 11:20:00,108.79,108.84,108.73,108.79,1414600.0,81.5851,81.6226,81.5401,81.5851,1414600.0
2009-11-09 11:25:00,108.79,108.85,108.73,108.82,1540400.0,81.5851,81.6301,81.5401,81.6076,1540400.0
2009-11-09 11:30:00,108.82,108.85,108.76,108.79,876800.0,81.6076,81.6301,81.5626,81.5851,876800.0
2009-11-09 11:35:00,108.79,108.84,108.76,108.78,961500.0,81.5851,81.6226,81.5626,81.5776,961500.0
2009-11-09 11:40:00,108.77,108.82,108.74,108.8,1106200.0,81.5701,81.6076,81.5476,81.5926,1106200.0
2009-11-09 11:45:00,108.8,108.91,108.77,108.88,1108900.0,81.5926,81.6751,81.5701,81.6526,1108900.0
2009-11-09 11:50:00,108.88,108.91,108.77,108.82,1203700.0,81.6526,81.6751,81.5701,81.6076,1203700.0
2009-11-09 11:55:00,108.81,108.83,108.77,108.79,608000.0,81.6001,81.6151,81.5701,81.5851,608000.0
2009-11-09 12:00:00,108.8,108.83,108.75,108.8,748900.0,81.5926,81.6151,81.5551,81.5926,748900.0
2009-11-09 12:05:00,108.81,108.89,108.8,108.84,991400.0,81.6001,81.6601,81.5926,81.6226,991400.0
2009-11-09 12:10:00,108.85,108.91,108.84,108.88,722100.0,81.6301,81.6751,81.6226,81.6526,722100.0
2009-11-09 12:15:00,108.87,108.92,108.84,108.9,741100.0,81.6451,81.6826,81.6226,81.6676,741100.0
2009-11-09 12:20:00,108.89,108.95,108.85,108.88,965200.0,81.6601,81.705,81.6301,81.6526,965200.0
2009-11-09 12:25:00,108.87,108.94,108.86,108.86,519300.0,81.6451,81.6976,81.6376,81.6376,519300.0
2009-11-09 12:30:00,108.87,108.89,108.84,108.85,323400.0,81.6451,81.6601,81.6226,81.6301,323400.0
2009-11-09 12:35:00,108.84,108.89,108.84,108.88,434900.0,81.6226,81.6601,81.6226,81.6526,434900.0
2009-11-09 12:40:00,108.89,108.94,108.85,108.88,1032300.0,81.6601,81.6976,81.6301,81.6526,1032300.0
2009-11-09 12:45:00,108.88,108.96,108.85,108.89,1284900.0,81.6526,81.7125,81.6301,81.6601,1284900.0
2009-11-09 12:50:00,108.89,108.94,108.82,108.92,1311000.0,81.6601,81.6976,81.6076,81.6826,1311000.0
2009-11-09 12:55:00,108.92,108.99,108.89,108.99,639200.0,81.6826,81.735,81.6601,81.735,639200.0
2009-11-09 13:00:00,108.98,108.99,108.93,108.97,989900.0,81.7275,81.735,81.6901,81.72,989900.0
2009-11-09 13:05:00,108.98,109.05,108.92,108.92,1544300.0,81.7275,81.78,81.6826,81.6826,1544300.0
2009-11-09 13:10:00,108.93,109.0,108.92,109.0,794900.0,81.6901,81.7425,81.6826,81.7425,794900.0
2009-11-09 13:15:00,109.0,109.01,108.88,108.94,1235100.0,81.7425,81.75,81.6526,81.6976,1235100.0
2009-11-09 13:20:00,108.94,108.95,108.89,108.9,783200.0,81.6976,81.705,81.6601,81.6676,783200.0
2009-11-09 13:25:00,108.91,108.97,108.89,108.96,485000.0,81.6751,81.72,81.6601,81.7125,485000.0
2009-11-09 13:30:00,108.96,109.0,108.92,108.93,997900.0,81.7125,81.7425,81.6826,81.6901,997900.0
2009-11-09 13:35:00,108.94,109.16,108.92,109.14,1320000.0,81.6976,81.8625,81.6826,81.8475,1320000.0
2009-11-09 13:40:00,109.13,109.2,109.12,109.14,1713100.0,81.84,81.8925,81.8325,81.8475,1713100.0
2009-11-09 13:45:00,109.15,109.22,109.13,109.13,1417700.0,81.855,81.9075,81.84,81.84,1417700.0
2009-11-09 13:50:00,109.13,109.16,109.09,109.11,754300.0,81.84,81.8625,81.81,81.825,754300.0
2009-11-09 13:55:00,109.11,109.17,109.06,109.17,1234900.0,81.825,81.87,81.7875,81.87,1234900.0
2009-11-09 14:00:00,109.16,109.22,109.11,109.17,1114900.0,81.8625,81.9075,81.825,81.87,1114900.0
2009-11-09 14:05:00,109.16,109.2,109.11,109.14,1045600.0,81.8625,81.8925,81.825,81.8475,1045600.0
2009-11-09 14:10:00,109.14,109.17,109.08,109.13,1085400.0,81.8475,81.87,81.8025,81.84,1085400.0
2009-11-09 14:15:00,109.13,109.16,109.09,109.12,1173500.0,81.84,81.8625,81.81,81.8325,1173500.0
2009-11-09 14:20:00,109.12,109.2,109.1,109.18,1167300.0,81.8325,81.8925,81.8175,81.8775,1167300.0
2009-11-09 14:25:00,109.19,109.22,109.13,109.19,1183000.0,81.885,81.9075,81.84,81.885,1183000.0
2009-11-09 14:30:00,109.18,109.31,109.18,109.29,1822700.0,81.8775,81.975,81.8775,81.96,1822700.0
2009-11-09 14:35:00,109.3,109.31,109.2,109.27,1788100.0,81.9675,81.975,81.8925,81.945,1788100.0
2009-11-09 14:40:00,109.27,109.32,109.25,109.29,996000.0,81.945,81.9825,81.93,81.96,996000.0
2009-11-09 14:45:00,109.31,109.4,109.28,109.38,1778700.0,81.975,82.0425,81.9525,82.0275,1778700.0
2009-11-09 14:50:00,109.38,109.41,109.32,109.32,1217300.0,82.0275,82.05,81.9825,81.9825,1217300.0
2009-11-09 14:55:00,109.32,109.37,109.32,109.35,730100.0,81.9825,82.02,81.9825,82.005,730100.0
2009-11-09 15:00:00,109.36,109.41,109.32,109.4,917000.0,82.0125,82.05,81.9825,82.0425,917000.0
2009-11-09 15:05:00,109.4,109.41,109.32,109.34,1170600.0,82.0425,82.05,81.9825,81.9975,1170600.0
2009-11-09 15:10:00,109.34,109.39,109.32,109.39,901200.0,81.9975,82.035,81.9825,82.035,901200.0
2009-11-09 15:15:00,109.39,109.42,109.33,109.35,1254900.0,82.035,82.0575,81.99,82.005,1254900.0
2009-11-09 15:20:00,109.36,109.41,109.33,109.38,1234600.0,82.0125,82.05,81.99,82.0275,1234600.0
2009-11-09 15:25:00,109.39,109.39,109.27,109.33,1798100.0,82.035,82.035,81.945,81.99,1798100.0
2009-11-09 15:30:00,109.33,109.35,109.22,109.23,1919300.0,81.99,82.005,81.9075,81.915,1919300.0
2009-11-09 15:35:00,109.24,109.28,109.19,109.2,2161700.0,81.9225,81.9525,81.885,81.8925,2161700.0
2009-11-09 15:40:00,109.21,109.3,109.19,109.26,2942400.0,81.9,81.9675,81.885,81.9375,2942400.0
2009-11-09 15:45:00,109.27,109.39,109.25,109.34,3552300.0,81.945,82.035,81.93,81.9975,3552300.0
2009-11-09 15:50:00,109.35,109.53,109.34,109.48,4530600.0,82.005,82.14,81.9975,82.1025,4530600.0
2009-11-09 15:55:00,109.48,109.62,109.44,109.58,9009800.0,82.1025,82.2075,82.0725,82.1775,9009800.0
2009-11-10 09:30:00,109.32,109.5,109.26,109.47,3834700.0,81.9825,82.1175,81.9375,82.095,3834700.0
2009-11-10 09:35:00,109.47,109.55,109.4,109.52,2741500.0,82.095,82.155,82.0425,82.1325,2741500.0
2009-11-10 09:40:00,109.51,109.69,109.43,109.63,3634400.0,82.125,82.26,82.065,82.215,3634400.0
2009-11-10 09:45:00,109.63,109.71,109.57,109.64,2466400.0,82.215,82.275,82.17,82.2225,2466400.0
2009-11-10 09:50:00,109.64,109.82,109.62,109.7,2952100.0,82.2225,82.3575,82.2075,82.2675,2952100.0
2009-11-10 09:55:00,109.7,109.76,109.59,109.6,2686500.0,82.2675,82.3125,82.185,82.1925,2686500.0
2009-11-10 10:00:00,109.6,109.63,109.52,109.54,3133600.0,82.1925,82.215,82.1325,82.1475,3133600.0
2009-11-10 10:05:00,109.54,109.7,109.54,109.66,2556800.0,82.1475,82.2675,82.1475,82.2375,2556800.0
2009-11-10 10:10:00,109.65,109.86,109.61,109.79,2827500.0,82.23,82.3875,82.2,82.335,2827500.0
2009-11-10 10:15:00,109.79,109.86,109.73,109.79,1532100.0,82.335,82.3875,82.29,82.335,1532100.0
2009-11-10 10:20:00,109.79,109.85,109.76,109.77,1815300.0,82.335,82.38,82.3125,82.32,1815300.0
2009-11-10 10:25:00,109.77,109.88,109.77,109.87,1215700.0,82.32,82.4025,82.32,82.395,1215700.0
2009-11-10 10:30:00,109.87,109.93,109.81,109.87,1873500.0,82.395,82.44,82.35,82.395,1873500.0
2009-11-10 10:35:00,109.87,109.87,109.67,109.68,2519600.0,82.395,82.395,82.245,82.2525,2519600.0
2009-11-10 10:40:00,109.68,109.77,109.6,109.6,2765300.0,82.2525,82.32,82.1925,82.1925,2765300.0
2009-11-10 10:45:00,109.61,109.62,109.53,109.55,3124800.0,82.2,82.2075,82.14,82.155,3124800.0
2009-11-10 10:50:00,109.55,109.56,109.32,109.4,3803900.0,82.155,82.1625,81.9825,82.0425,3803900.0
2009-11-10 10:55:00,109.4,109.46,109.29,109.33,2585400.0,82.0425,82.0875,81.96,81.99,2585400.0
2009-11-10 11:00:00,109.33,109.43,109.33,109.42,1625700.0,81.99,82.065,81.99,82.0575,1625700.0
2009-11-10 11:05:00,109.42,109.44,109.16,109.24,4158000.0,82.0575,82.0725,81.8625,81.9225,4158000.0
2009-11-10 11:10:00,109.25,109.32,109.13,109.21,3455400.0,81.93,81.9825,81.84,81.9,3455400.0
2009-11-10 11:15:00,109.24,109.27,109.16,109.21,3630400.0,81.9225,81.945,81.8625,81.9,3630400.0
2009-11-10 11:20:00,109.21,109.33,109.19,109.28,2461200.0,81.9,81.99,81.885,81.9525,2461200.0
2009-11-10 11:25:00,109.28,109.35,109.22,109.32,2222400.0,81.9525,82.005,81.9075,81.9825,2222400.0
2009-11-10 11:30:00,109.31,109.32,109.15,109.19,2263900.0,81.975,81.9825,81.855,81.885,2263900.0
2009-11-10 11:35:00,109.19,109.49,109.16,109.43,3707600.0,81.885,82.11,81.8625,82.065,3707600.0
2009-11-10 11:40:00,109.43,109.5,109.41,109.45,1051300.0,82.065,82.1175,82.05,82.08,1051300.0
2009-11-10 11:45:00,109.44,109.55,109.44,109.54,1366200.0,82.0725,82.155,82.0725,82.1475,1366200.0
2009-11-10 11:50:00,109.53,109.54,109.41,109.45,911900.0,82.14,82.1475,82.05,82.08,911900.0
2009-11-10 11:55:00,109.44,109.48,109.32,109.32,1198900.0,82.0725,82.1025,81.9825,81.9825,1198900.0
2009-11-10 12:00:00,109.32,109.34,109.24,109.26,823000.0,81.9825,81.9975,81.9225,81.9375,823000.0
2009-11-10 12:05:00,109.26,109.34,109.21,109.32,983500.0,81.9375,81.9975,81.9,81.9825,983500.0
2009-11-10 12:10:00,109.32,109.36,109.24,109.32,930200.0,81.9825,82.0125,81.9225,81.9825,930200.0
2009-11-10 12:15:00,109.32,109.37,109.28,109.33,758200.0,81.9825,82.02,81.9525,81.99,758200.0
2009-11-10 12:20:00,109.33,109.33,109.19,109.22,1145800.0,81.99,81.99,81.885,81.9075,1145800.0
2009-11-10 12:25:00,109.22,109.24,109.0,109.0,2456900.0,81.9075,81.9225,81.7425,81.7425,2456900.0
2009-11-10 12:30:00,109.0,109.14,108.97,109.11,2435300.0,81.7425,81.8475,81.72,81.825,2435300.0
2009-11-10 12:35:00,109.11,109.17,109.07,109.12,1509900.0,81.825,81.87,81.795,81.8325,1509900.0
2009-11-10 12:40:00,109.11,109.17,109.11,109.14,841900.0,81.825,81.87,81.825,81.8475,841900.0
2009-11-10 12:45:00,109.14,109.18,109.11,109.14,1097900.0,81.8475,81.8775,81.825,81.8475,1097900.0
2009-11-10 12:50:00,109.13,109.2,109.12,109.17,2029000.0,81.84,81.8925,81.8325,81.87,2029000.0
2009-11-10 12:55:00,109.17,109.36,109.17,109.33,3326000.0,81.87,82.0125,81.87,81.99,3326000.0
2009-11-10 13:00:00,109.33,109.38,109.26,109.35,1474400.0,81.99,82.0275,81.9375,82.005,1474400.0
2009-11-10 13:05:00,109.35,109.36,109.23,109.27,975800.0,82.005,82.0125,81.915,81.945,975800.0
2009-11-10 13:10:00,109.27,109.33,109.15,109.19,1080200.0,81.945,81.99,81.855,81.885,1080200.0
2009-11-10 13:15:00,109.19,109.31,109.12,109.27,1440600.0,81.885,81.975,81.8325,81.945,1440600.0
2009-11-10 13:20:00,109.27,109.28,109.18,109.25,616300.0,81.945,81.9525,81.8775,81.93,616300.0
2009-11-10 13:25:00,109.25,109.26,109.2,109.22,552600.0,81.93,81.9375,81.8925,81.9075,552600.0
2009-11-10 13:30:00,109.22,109.28,109.2,109.25,566600.0,81.9075,81.9525,81.8925,81.93,566600.0
2009-11-10 13:35:00,109.27,109.36,109.23,109.24,925100.0,81.945,82.0125,81.915,81.9225,925100.0
2009-11-10 13:40:00,109.24,109.24,109.12,109.19,817900.0,81.9225,81.9225,81.8325,81.885,817900.0
2009-11-10 13:45:00,109.2,109.21,109.13,109.17,534500.0,81.8925,81.9,81.84,81.87,534500.0
2009-11-10 13:50:00,109.17,109.31,109.17,109.27,740200.0,81.87,81.975,81.87,81.945,740200.0
2009-11-10 13:55:00,109.31,109.36,109.18,109.33,1824700.0,81.975,82.0125,81.8775,81.99,1824700.0
2009-11-10 14:00:00,109.32,109.37,109.25,109.34,1413900.0,81.9825,82.02,81.93,81.9975,1413900.0
2009-11-10 14:05:00,109.34,109.48,109.32,109.47,1141100.0,81.9975,82.1025,81.9825,82.095,1141100.0
2009-11-10 14:10:00,109.47,109.47,109.39,109.42,694300.0,82.095,82.095,82.035,82.0575,694300.0
2009-11-10 14:15:00,109.41,109.46,109.35,109.37,667300.0,82.05,82.0875,82.005,82.02,667300.0
2009-11-10 14:20:00,109.37,109.44,109.33,109.44,738000.0,82.02,82.0725,81.99,82.0725,738000.0
2009-11-10 14:25:00,109.44,109.53,109.4,109.47,1180600.0,82.0725,82.14,82.0425,82.095,1180600.0
2009-11-10 14:30:00,109.48,109.63,109.47,109.59,2377600.0,82.1025,82.215,82.095,82.185,2377600.0
2009-11-10 14:35:00,109.58,109.63,109.55,109.57,1175800.0,82.1775,82.215,82.155,82.17,1175800.0
2009-11-10 14:40:00,109.56,109.63,109.51,109.59,948200.0,82.1625,82.215,82.125,82.185,948200.0
2009-11-10 14:45:00,109.58,109.61,109.52,109.57,766200.0,82.1775,82.2,82.1325,82.17,766200.0
2009-11-10 14:50:00,109.57,109.6,109.52,109.57,621200.0,82.17,82.1925,82.1325,82.17,621200.0
2009-11-10 14:55:00,109.58,109.66,109.53,109.59,2033500.0,82.1775,82.2375,82.14,82.185,2033500.0
2009-11-10 15:00:00,109.59,109.61,109.49,109.54,1046900.0,82.185,82.2,82.11,82.1475,1046900.0
2009-11-10 15:05:00,109.55,109.57,109.53,109.55,614600.0,82.155,82.17,82.14,82.155,614600.0
2009-11-10 15:10:00,109.55,109.66,109.51,109.62,1511000.0,82.155,82.2375,82.125,82.2075,1511000.0
2009-11-10 15:15:00,109.61,109.8,109.57,109.72,2657600.0,82.2,82.3425,82.17,82.2825,2657600.0
2009-11-10 15:20:00,109.72,109.75,109.63,109.71,1317100.0,82.2825,82.305,82.215,82.275,1317100.0
2009-11-10 15:25:00,109.7,109.71,109.64,109.7,1308300.0,82.2675,82.275,82.2225,82.2675,1308300.0
2009-11-10 15:30:00,109.7,109.71,109.54,109.57,1968200.0,82.2675,82.275,82.1475,82.17,1968200.0
2009-11-10 15:35:00,109.57,109.66,109.53,109.57,1605900.0,82.17,82.2375,82.14,82.17,1605900.0
2009-11-10 15:40:00,109.57,109.62,109.43,109.47,1850200.0,82.17,82.2075,82.065,82.095,1850200.0
2009-11-10 15:45:00,109.46,109.51,109.4,109.48,2299000.0,82.0875,82.125,82.0425,82.1025,2299000.0
2009-11-10 15:50:00,109.48,109.54,109.4,109.45,2749100.0,82.1025,82.1475,82.0425,82.08,2749100.0
2009-11-10 15:55:00,109.44,109.58,109.4,109.58,4711900.0,82.0725,82.1775,82.0425,82.1775,4711900.0
2009-11-10 16:00:00,109.58,109.64,109.56,109.63,1506200.0,82.1775,82.2225,82.1625,82.215,1506200.0
2009-11-10 16:05:00,109.63,109.71,109.2,109.67,1382600.0,82.215,82.275,81.8925,82.245,1382600.0
2009-11-10 16:10:00,109.66,109.67,109.01,109.67,581600.0,82.2375,82.245,81.75,82.245,581600.0
2009-11-11 09:30:00,110.31,110.36,110.24,110.28,3433000.0,82.725,82.7625,82.6725,82.7025,3433000.0
2009-11-11 09:35:00,110.28,110.4,110.16,110.27,4132400.0,82.7025,82.7925,82.6125,82.695,4132400.0
2009-11-11 09:40:00,110.28,110.32,110.19,110.28,1980700.0,82.7025,82.7325,82.635,82.7025,1980700.0
2009-11-11 09:45:00,110.28,110.28,110.03,110.15,3274100.0,82.7025,82.7025,82.515,82.605,3274100.0
2009-11-11 09:50:00,110.15,110.19,110.08,110.15,1885000.0,82.605,82.635,82.5525,82.605,1885000.0
2009-11-11 09:55:00,110.15,110.46,110.14,110.41,3818700.0,82.605,82.8374,82.5975,82.8,3818700.0
2009-11-11 10:00:00,110.4,110.56,110.39,110.47,2712600.0,82.7925,82.9124,82.785,82.8449,2712600.0
2009-11-11 10:05:00,110.47,110.58,110.47,110.53,2272900.0,82.8449,82.9274,82.8449,82.8899,2272900.0
2009-11-11 10:10:00,110.52,110.72,110.25,110.69,3830500.0,82.8824,83.0324,82.68,83.0099,3830500.0
2009-11-11 10:15:00,110.69,110.82,110.17,110.71,3733700.0,83.0099,83.1074,82.62,83.0249,3733700.0
2009-11-11 10:20:00,110.71,110.82,110.68,110.8,2380400.0,83.0249,83.1074,83.0024,83.0924,2380400.0
2009-11-11 10:25:00,110.81,110.82,110.63,110.68,3637800.0,83.0999,83.1074,82.9649,83.0024,3637800.0
2009-11-11 10:30:00,110.68,110.69,110.55,110.6,2142000.0,83.0024,83.0099,82.9049,82.9424,2142000.0
2009-11-11 10:35:00,110.6,110.63,110.53,110.57,1590300.0,82.9424,82.9649,82.8899,82.9199,1590300.0
2009-11-11 10:40:00,110.57,110.66,110.32,110.38,4565200.0,82.9199,82.9874,82.7325,82.7775,4565200.0
2009-11-11 10:45:00,110.37,110.4,110.12,110.19,3858100.0,82.77,82.7925,82.5825,82.635,3858100.0
2009-11-11 10:50:00,110.19,110.2,109.86,110.02,5331700.0,82.635,82.6425,82.3875,82.5075,5331700.0
2009-11-11 10:55:00,110.02,110.07,109.9,110.06,3263100.0,82.5075,82.545,82.4175,82.5375,3263100.0
2009-11-11 11:00:00,110.06,110.1,109.92,110.1,2469400.0,82.5375,82.5675,82.4325,82.5675,2469400.0
2009-11-11 11:05:00,110.1,110.1,109.76,109.77,3324600.0,82.5675,82.5675,82.3125,82.32,3324600.0
2009-11-11 11:10:00,109.77,109.94,109.73,109.86,4319500.0,82.32,82.4475,82.29,82.3875,4319500.0
2009-11-11 11:15:00,109.85,110.02,109.75,109.96,2834800.0,82.38,82.5075,82.305,82.4625,2834800.0
2009-11-11 11:20:00,109.96,110.05,109.91,110.0,2603200.0,82.4625,82.53,82.425,82.4925,2603200.0
2009-11-11 11:25:00,109.99,110.02,109.84,109.97,2216600.0,82.485,82.5075,82.3725,82.47,2216600.0
2009-11-11 11:30:00,109.95,110.01,109.89,109.98,1887000.0,82.455,82.5,82.41,82.4775,1887000.0
2009-11-11 11:35:00,109.99,110.14,109.94,110.07,2327100.0,82.485,82.5975,82.4475,82.545,2327100.0
2009-11-11 11:40:00,110.07,110.12,110.05,110.07,951000.0,82.545,82.5825,82.53,82.545,951000.0
2009-11-11 11:45:00,110.06,110.1,110.01,110.01,700300.0,82.5375,82.5675,82.5,82.5,700300.0
2009-11-11 11:50:00,110.02,110.1,109.72,109.8,3244600.0,82.5075,82.5675,82.2825,82.3425,3244600.0
2009-11-11 11:55:00,109.8,109.89,109.63,109.82,3807500.0,82.3425,82.41,82.215,82.3575,3807500.0
2009-11-11 12:00:00,109.82,109.92,109.79,109.85,1445400.0,82.3575,82.4325,82.335,82.38,1445400.0
2009-11-11 12:05:00,109.84,109.93,109.75,109.89,1976500.0,82.3725,82.44,82.305,82.41,1976500.0
2009-11-11 12:10:00,109.89,109.95,109.89,109.93,1091200.0,82.41,82.455,82.41,82.44,1091200.0
2009-11-11 12:15:00,109.93,109.95,109.8,109.88,1247500.0,82.44,82.455,82.3425,82.4025,1247500.0
2009-11-11 12:20:00,109.88,109.94,109.84,109.92,1025000.0,82.4025,82.4475,82.3725,82.4325,1025000.0
2009-11-11 12:25:00,109.92,110.04,109.92,110.04,712500.0,82.4325,82.5225,82.4325,82.5225,712500.0
2009-11-11 12:30:00,110.04,110.13,110.03,110.12,1620400.0,82.5225,82.59,82.515,82.5825,1620400.0
2009-11-11 12:35:00,110.12,110.24,110.08,110.12,1507300.0,82.5825,82.6725,82.5525,82.5825,1507300.0
2009-11-11 12:40:00,110.12,110.17,110.08,110.12,671300.0,82.5825,82.62,82.5525,82.5825,671300.0
2009-11-11 12:45:00,110.13,110.23,110.01,110.05,2837500.0,82.59,82.665,82.5,82.53,2837500.0
2009-11-11 12:50:00,110.04,110.11,110.03,110.1,617300.0,82.5225,82.575,82.515,82.5675,617300.0
2009-11-11 12:55:00,110.1,110.11,109.93,109.96,942600.0,82.5675,82.575,82.44,82.4625,942600.0
2009-11-11 13:00:00,109.97,110.06,109.94,110.04,652400.0,82.47,82.5375,82.4475,82.5225,652400.0
2009-11-11 13:05:00,110.04,110.1,110.0,110.09,546400.0,82.5225,82.5675,82.4925,82.56,546400.0
2009-11-11 13:10:00,110.1,110.1,109.97,110.08,1560000.0,82.5675,82.5675,82.47,82.5525,1560000.0
2009-11-11 13:15:00,110.08,110.11,110.06,110.07,400100.0,82.5525,82.575,82.5375,82.545,400100.0
2009-11-11 13:20:00,110.07,110.16,110.06,110.11,564100.0,82.545,82.6125,82.5375,82.575,564100.0
2009-11-11 13:25:00,110.1,110.11,109.93,109.97,790000.0,82.5675,82.575,82.44,82.47,790000.0
2009-11-11 13:30:00,109.98,110.04,109.95,109.98,676000.0,82.4775,82.5225,82.455,82.4775,676000.0
2009-11-11 13:35:00,109.99,110.04,109.84,109.87,1760300.0,82.485,82.5225,82.3725,82.395,1760300.0
2009-11-11 13:40:00,109.86,109.88,109.62,109.64,2020800.0,82.3875,82.4025,82.2075,82.2225,2020800.0
2009-11-11 13:45:00,109.65,109.76,109.64,109.71,2368800.0,82.23,82.3125,82.2225,82.275,2368800.0
2009-11-11 13:50:00,109.7,109.78,109.63,109.75,1751300.0,82.2675,82.3275,82.215,82.305,1751300.0
2009-11-11 13:55:00,109.74,109.84,109.68,109.79,1988400.0,82.2975,82.3725,82.2525,82.335,1988400.0
2009-11-11 14:00:00,109.79,109.89,109.74,109.82,1476000.0,82.335,82.41,82.2975,82.3575,1476000.0
2009-11-11 14:05:00,109.82,109.98,109.79,109.93,1316400.0,82.3575,82.4775,82.335,82.44,1316400.0
2009-11-11 14:10:00,109.93,109.97,109.88,109.94,949100.0,82.44,82.47,82.4025,82.4475,949100.0
2009-11-11 14:15:00,109.93,110.02,109.88,109.95,1938100.0,82.44,82.5075,82.4025,82.455,1938100.0
2009-11-11 14:20:00,109.95,109.96,109.85,109.86,954300.0,82.455,82.4625,82.38,82.3875,954300.0
2009-11-11 14:25:00,109.86,109.98,109.86,109.93,1191300.0,82.3875,82.4775,82.3875,82.44,1191300.0
2009-11-11 14:30:00,109.92,110.07,109.9,110.0,984700.0,82.4325,82.545,82.4175,82.4925,984700.0
2009-11-11 14:35:00,110.0,110.04,109.98,110.0,898500.0,82.4925,82.5225,82.4775,82.4925,898500.0
2009-11-11 14:40:00,109.99,110.0,109.89,109.93,759100.0,82.485,82.4925,82.41,82.44,759100.0
2009-11-11 14:45:00,109.92,110.04,109.92,110.04,791100.0,82.4325,82.5225,82.4325,82.5225,791100.0
2009-11-11 14:50:00,110.04,110.15,110.03,110.1,1509500.0,82.5225,82.605,82.515,82.5675,1509500.0
2009-11-11 14:55:00,110.1,110.11,110.04,110.07,920800.0,82.5675,82.575,82.5225,82.545,920800.0
2009-11-11 15:00:00,110.07,110.13,110.02,110.08,753700.0,82.545,82.59,82.5075,82.5525,753700.0
2009-11-11 15:05:00,110.08,110.12,110.04,110.04,791900.0,82.5525,82.5825,82.5225,82.5225,791900.0
2009-11-11 15:10:00,110.04,110.05,109.83,109.95,1850000.0,82.5225,82.53,82.365,82.455,1850000.0
2009-11-11 15:15:00,109.96,109.99,109.85,109.93,1149000.0,82.4625,82.485,82.38,82.44,1149000.0
2009-11-11 15:20:00,109.94,109.98,109.92,109.94,710500.0,82.4475,82.4775,82.4325,82.4475,710500.0
2009-11-11 15:25:00,109.94,110.04,109.93,110.03,1194500.0,82.4475,82.5225,82.44,82.515,1194500.0
2009-11-11 15:30:00,110.02,110.18,110.0,110.08,1880500.0,82.5075,82.6275,82.4925,82.5525,1880500.0
2009-11-11 15:35:00,110.08,110.13,110.0,110.1,1173800.0,82.5525,82.59,82.4925,82.5675,1173800.0
2009-11-11 15:40:00,110.09,110.12,109.93,109.98,2130500.0,82.56,82.5825,82.44,82.4775,2130500.0
2009-11-11 15:45:00,109.97,110.09,109.94,110.08,1987900.0,82.47,82.56,82.4475,82.5525,1987900.0
2009-11-11 15:50:00,110.09,110.1,109.98,110.06,2716300.0,82.56,82.5675,82.4775,82.5375,2716300.0
2009-11-11 15:55:00,110.07,110.16,110.04,110.13,5947200.0,82.545,82.6125,82.5225,82.59,5947200.0
2009-11-12 09:30:00,110.0,110.09,109.83,109.93,2993100.0,82.4925,82.56,82.365,82.44,2993100.0
2009-11-12 09:35:00,109.93,109.98,109.74,109.76,2750500.0,82.44,82.4775,82.2975,82.3125,2750500.0
2009-11-12 09:40:00,109.76,109.93,109.65,109.79,4087700.0,82.3125,82.44,82.23,82.335,4087700.0
2009-11-12 09:45:00,109.79,110.08,109.73,110.01,3408900.0,82.335,82.5525,82.29,82.5,3408900.0
2009-11-12 09:50:00,110.0,110.28,109.85,110.18,3949800.0,82.4925,82.7025,82.38,82.6275,3949800.0
2009-11-12 09:55:00,110.18,110.55,110.17,110.4,3800100.0,82.6275,82.9049,82.62,82.7925,3800100.0
2009-11-12 10:00:00,110.4,110.57,110.1,110.4,2703000.0,82.7925,82.9199,82.5675,82.7925,2703000.0
2009-11-12 10:05:00,110.4,110.43,110.18,110.26,1985900.0,82.7925,82.8149,82.6275,82.6875,1985900.0
2009-11-12 10:10:00,110.27,110.28,109.98,110.09,3671000.0,82.695,82.7025,82.4775,82.56,3671000.0
2009-11-12 10:15:00,110.08,110.14,109.9,109.95,1832400.0,82.5525,82.5975,82.4175,82.455,1832400.0
2009-11-12 10:20:00,109.95,110.14,109.91,110.14,2117600.0,82.455,82.5975,82.425,82.5975,2117600.0
2009-11-12 10:25:00,110.13,110.23,110.09,110.14,1488800.0,82.59,82.665,82.56,82.5975,1488800.0
2009-11-12 10:30:00,110.13,110.15,110.01,110.09,2227500.0,82.59,82.605,82.5,82.56,2227500.0
2009-11-12 10:35:00,110.08,110.22,110.05,110.11,1425200.0,82.5525,82.6575,82.53,82.575,1425200.0
2009-11-12 10:40:00,110.12,110.31,110.05,110.31,1097600.0,82.5825,82.725,82.53,82.725,1097600.0
2009-11-12 10:45:00,110.31,110.36,110.22,110.22,1033400.0,82.725,82.7625,82.6575,82.6575,1033400.0
2009-11-12 10:50:00,110.22,110.37,110.22,110.25,1033400.0,82.6575,82.77,82.6575,82.68,1033400.0
2009-11-12 10:55:00,110.25,110.27,109.94,110.04,3018400.0,82.68,82.695,82.4475,82.5225,3018400.0
2009-11-12 11:00:00,110.04,110.06,109.85,110.01,2558200.0,82.5225,82.5375,82.38,82.5,2558200.0
2009-11-12 11:05:00,110.0,110.01,109.74,109.78,2309300.0,82.4925,82.5,82.2975,82.3275,2309300.0
2009-11-12 11:10:00,109.78,109.81,109.55,109.56,5022900.0,82.3275,82.35,82.155,82.1625,5022900.0
2009-11-12 11:15:00,109.56,109.75,109.5,109.71,3391000.0,82.1625,82.305,82.1175,82.275,3391000.0
2009-11-12 11:20:00,109.71,109.72,109.56,109.68,2334800.0,82.275,82.2825,82.1625,82.2525,2334800.0
2009-11-12 11:25:00,109.68,109.68,109.5,109.6,1696900.0,82.2525,82.2525,82.1175,82.1925,1696900.0
2009-11-12 11:30:00,109.6,109.6,109.35,109.48,2655200.0,82.1925,82.1925,82.005,82.1025,2655200.0
2009-11-12 11:35:00,109.48,109.49,109.33,109.46,2265300.0,82.1025,82.11,81.99,82.0875,2265300.0
2009-11-12 11:40:00,109.46,109.55,109.35,109.53,1310700.0,82.0875,82.155,82.005,82.14,1310700.0
2009-11-12 11:45:00,109.53,109.61,109.48,109.51,1207000.0,82.14,82.2,82.1025,82.125,1207000.0
2009-11-12 11:50:00,109.51,109.52,109.39,109.47,1391400.0,82.125,82.1325,82.035,82.095,1391400.0
2009-11-12 11:55:00,109.46,109.5,109.37,109.49,1433400.0,82.0875,82.1175,82.02,82.11,1433400.0
2009-11-12 12:00:00,109.48,109.63,109.46,109.55,1204000.0,82.1025,82.215,82.0875,82.155,1204000.0
2009-11-12 12:05:00,109.55,109.6,109.51,109.6,638100.0,82.155,82.1925,82.125,82.1925,638100.0
2009-11-12 12:10:00,109.59,109.62,109.54,109.6,931100.0,82.185,82.2075,82.1475,82.1925,931100.0
2009-11-12 12:15:00,109.6,109.63,109.56,109.59,398800.0,82.1925,82.215,82.1625,82.185,398800.0
2009-11-12 12:20:00,109.59,109.62,109.47,109.5,670600.0,82.185,82.2075,82.095,82.1175,670600.0
2009-11-12 12:25:00,109.5,109.56,109.49,109.53,421500.0,82.1175,82.1625,82.11,82.14,421500.0
2009-11-12 12:30:00,109.53,109.53,109.34,109.38,1517900.0,82.14,82.14,81.9975,82.0275,1517900.0
2009-11-12 12:35:00,109.39,109.5,109.38,109.44,841200.0,82.035,82.1175,82.0275,82.0725,841200.0
2009-11-12 12:40:00,109.45,109.57,109.43,109.49,1159700.0,82.08,82.17,82.065,82.11,1159700.0
2009-11-12 12:45:00,109.5,109.56,109.46,109.56,695100.0,82.1175,82.1625,82.0875,82.1625,695100.0
2009-11-12 12:50:00,109.56,109.73,109.55,109.64,1604800.0,82.1625,82.29,82.155,82.2225,1604800.0
2009-11-12 12:55:00,109.64,109.66,109.46,109.49,1593800.0,82.2225,82.2375,82.0875,82.11,1593800.0
2009-11-12 13:00:00,109.49,109.51,109.34,109.43,2024700.0,82.11,82.125,81.9975,82.065,2024700.0
2009-11-12 13:05:00,109.43,109.44,109.23,109.26,2369200.0,82.065,82.0725,81.915,81.9375,2369200.0
2009-11-12 13:10:00,109.26,109.28,109.18,109.24,1827300.0,81.9375,81.9525,81.8775,81.9225,1827300.0
2009-11-12 13:15:00,109.25,109.44,109.21,109.39,1564000.0,81.93,82.0725,81.9,82.035,1564000.0
2009-11-12 13:20:00,109.39,109.41,109.3,109.32,1088000.0,82.035,82.05,81.9675,81.9825,1088000.0
2009-11-12 13:25:00,109.34,109.4,109.29,109.37,711700.0,81.9975,82.0425,81.96,82.02,711700.0
2009-11-12 13:30:00,109.37,109.46,109.34,109.39,1025000.0,82.02,82.0875,81.9975,82.035,1025000.0
2009-11-12 13:35:00,109.39,109.39,109.34,109.38,514000.0,82.035,82.035,81.9975,82.0275,514000.0
2009-11-12 13:40:00,109.37,109.37,109.29,109.36,739600.0,82.02,82.02,81.96,82.0125,739600.0
2009-11-12 13:45:00,109.37,109.55,109.36,109.5,1273800.0,82.02,82.155,82.0125,82.1175,1273800.0
2009-11-12 13:50:00,109.51,109.51,109.37,109.42,659400.0,82.125,82.125,82.02,82.0575,659400.0
2009-11-12 13:55:00,109.42,109.43,109.34,109.42,389000.0,82.0575,82.065,81.9975,82.0575,389000.0
2009-11-12 14:00:00,109.42,109.46,109.35,109.43,864300.0,82.0575,82.0875,82.005,82.065,864300.0
2009-11-12 14:05:00,109.42,109.51,109.37,109.46,640500.0,82.0575,82.125,82.02,82.0875,640500.0
2009-11-12 14:10:00,109.46,109.58,109.39,109.54,1057200.0,82.0875,82.1775,82.035,82.1475,1057200.0
2009-11-12 14:15:00,109.54,109.57,109.39,109.4,655100.0,82.1475,82.17,82.035,82.0425,655100.0
2009-11-12 14:20:00,109.4,109.46,109.32,109.37,836900.0,82.0425,82.0875,81.9825,82.02,836900.0
2009-11-12 14:25:00,109.36,109.43,109.32,109.37,614500.0,82.0125,82.065,81.9825,82.02,614500.0
2009-11-12 14:30:00,109.37,109.5,109.36,109.4,669100.0,82.02,82.1175,82.0125,82.0425,669100.0
2009-11-12 14:35:00,109.4,109.45,109.31,109.35,694000.0,82.0425,82.08,81.975,82.005,694000.0
2009-11-12 14:40:00,109.35,109.35,109.2,109.25,1132100.0,82.005,82.005,81.8925,81.93,1132100.0
2009-11-12 14:45:00,109.25,109.28,109.09,109.11,1683100.0,81.93,81.9525,81.81,81.825,1683100.0
2009-11-12 14:50:00,109.1,109.2,109.09,109.17,1209000.0,81.8175,81.8925,81.81,81.87,1209000.0
2009-11-12 14:55:00,109.17,109.2,109.1,109.15,1038700.0,81.87,81.8925,81.8175,81.855,1038700.0
2009-11-12 15:00:00,109.14,109.21,108.98,108.99,1647000.0,81.8475,81.9,81.7275,81.735,1647000.0
2009-11-12 15:05:00,108.99,109.1,108.97,109.04,2307000.0,81.735,81.8175,81.72,81.7725,2307000.0
2009-11-12 15:10:00,109.04,109.08,108.94,109.06,1561500.0,81.7725,81.8025,81.6976,81.7875,1561500.0
2009-11-12 15:15:00,109.05,109.17,109.04,109.11,1708400.0,81.78,81.87,81.7725,81.825,1708400.0
2009-11-12 15:20:00,109.12,109.15,109.0,109.08,1254100.0,81.8325,81.855,81.7425,81.8025,1254100.0
2009-11-12 15:25:00,109.07,109.16,108.98,109.02,1240400.0,81.795,81.8625,81.7275,81.7575,1240400.0
2009-11-12 15:30:00,109.03,109.12,108.93,109.08,3397100.0,81.765,81.8325,81.6901,81.8025,3397100.0
2009-11-12 15:35:00,109.07,109.1,108.75,108.77,3435400.0,81.795,81.8175,81.5551,81.5701,3435400.0
2009-11-12 15:40:00,108.78,108.89,108.75,108.82,2719500.0,81.5776,81.6601,81.5551,81.6076,2719500.0
2009-11-12 15:45:00,108.83,108.91,108.8,108.88,2578300.0,81.6151,81.6751,81.5926,81.6526,2578300.0
2009-11-12 15:50:00,108.87,108.97,108.86,108.96,2837200.0,81.6451,81.72,81.6376,81.7125,2837200.0
2009-11-12 15:55:00,108.96,109.04,108.92,109.01,4839300.0,81.7125,81.7725,81.6826,81.75,4839300.0
2009-11-13 09:30:00,109.32,109.38,109.16,109.18,3309700.0,81.9825,82.0275,81.8625,81.8775,3309700.0
2009-11-13 09:35:00,109.18,109.26,109.11,109.22,2887500.0,81.8775,81.9375,81.825,81.9075,2887500.0
2009-11-13 09:40:00,109.22,109.29,109.06,109.14,3482100.0,81.9075,81.96,81.7875,81.8475,3482100.0
2009-11-13 09:45:00,109.13,109.33,109.13,109.22,4393000.0,81.84,81.99,81.84,81.9075,4393000.0
2009-11-13 09:50:00,109.21,109.45,109.07,109.08,2955500.0,81.9,82.08,81.795,81.8025,2955500.0
2009-11-13 09:55:00,109.09,109.31,108.75,108.89,9424000.0,81.81,81.975,81.5551,81.6601,9424000.0
2009-11-13 10:00:00,108.89,109.12,108.78,109.03,3518200.0,81.6601,81.8325,81.5776,81.765,3518200.0
2009-11-13 10:05:00,109.04,109.3,108.97,109.22,2897800.0,81.7725,81.9675,81.72,81.9075,2897800.0
2009-11-13 10:10:00,109.22,109.27,109.05,109.13,1448700.0,81.9075,81.945,81.78,81.84,1448700.0
2009-11-13 10:15:00,109.13,109.31,109.1,109.24,2127200.0,81.84,81.975,81.8175,81.9225,2127200.0
2009-11-13 10:20:00,109.24,109.5,109.22,109.39,3098000.0,81.9225,82.1175,81.9075,82.035,3098000.0
2009-11-13 10:25:00,109.39,109.4,109.25,109.31,1335400.0,82.035,82.0425,81.93,81.975,1335400.0
2009-11-13 10:30:00,109.31,109.38,109.16,109.28,1597100.0,81.975,82.0275,81.8625,81.9525,1597100.0
2009-11-13 10:35:00,109.27,109.45,109.24,109.42,1899600.0,81.945,82.08,81.9225,82.0575,1899600.0
2009-11-13 10:40:00,109.42,109.63,109.37,109.58,3224200.0,82.0575,82.215,82.02,82.1775,3224200.0
2009-11-13 10:45:00,109.58,109.76,109.58,109.62,3060600.0,82.1775,82.3125,82.1775,82.2075,3060600.0
2009-11-13 10:50:00,109.62,109.8,109.61,109.71,2071300.0,82.2075,82.3425,82.2,82.275,2071300.0
2009-11-13 10:55:00,109.71,109.84,109.63,109.63,2015900.0,82.275,82.3725,82.215,82.215,2015900.0
2009-11-13 11:00:00,109.63,109.74,109.6,109.7,1935700.0,82.215,82.2975,82.1925,82.2675,1935700.0
2009-11-13 11:05:00,109.69,109.75,109.66,109.71,1263700.0,82.26,82.305,82.2375,82.275,1263700.0
2009-11-13 11:10:00,109.71,109.71,109.55,109.58,1332000.0,82.275,82.275,82.155,82.1775,1332000.0
2009-11-13 11:15:00,109.58,109.63,109.53,109.61,849000.0,82.1775,82.215,82.14,82.2,849000.0
2009-11-13 11:20:00,109.61,109.68,109.57,109.62,547200.0,82.2,82.2525,82.17,82.2075,547200.0
2009-11-13 11:25:00,109.62,109.75,109.62,109.65,854000.0,82.2075,82.305,82.2075,82.23,854000.0
2009-11-13 11:30:00,109.65,109.67,109.62,109.66,491100.0,82.23,82.245,82.2075,82.2375,491100.0
2009-11-13 11:35:00,109.66,109.83,109.63,109.73,1652800.0,82.2375,82.365,82.215,82.29,1652800.0
2009-11-13 11:40:00,109.73,109.77,109.57,109.61,864900.0,82.29,82.32,82.17,82.2,864900.0
2009-11-13 11:45:00,109.61,109.64,109.54,109.62,943900.0,82.2,82.2225,82.1475,82.2075,943900.0
2009-11-13 11:50:00,109.63,109.65,109.55,109.59,577900.0,82.215,82.23,82.155,82.185,577900.0
2009-11-13 11:55:00,109.59,109.65,109.51,109.51,1128100.0,82.185,82.23,82.125,82.125,1128100.0
2009-11-13 12:00:00,109.52,109.75,109.52,109.71,1427000.0,82.1325,82.305,82.1325,82.275,1427000.0
2009-11-13 12:05:00,109.71,109.74,109.61,109.69,809000.0,82.275,82.2975,82.2,82.26,809000.0
2009-11-13 12:10:00,109.69,109.84,109.66,109.79,1654200.0,82.26,82.3725,82.2375,82.335,1654200.0
2009-11-13 12:15:00,109.79,109.96,109.79,109.96,2195700.0,82.335,82.4625,82.335,82.4625,2195700.0
2009-11-13 12:20:00,109.96,109.98,109.9,109.9,1169800.0,82.4625,82.4775,82.4175,82.4175,1169800.0
2009-11-13 12:25:00,109.91,110.05,109.9,109.98,2132600.0,82.425,82.53,82.4175,82.4775,2132600.0
2009-11-13 12:30:00,109.99,110.05,109.95,110.01,958900.0,82.485,82.53,82.455,82.5,958900.0
2009-11-13 12:35:00,110.01,110.09,109.97,109.98,1562200.0,82.5,82.56,82.47,82.4775,1562200.0
2009-11-13 12:40:00,109.98,109.99,109.9,109.9,892300.0,82.4775,82.485,82.4175,82.4175,892300.0
2009-11-13 12:45:00,109.91,110.03,109.89,109.91,916800.0,82.425,82.515,82.41,82.425,916800.0
2009-11-13 12:50:00,109.92,109.96,109.89,109.91,778500.0,82.4325,82.4625,82.41,82.425,778500.0
2009-11-13 12:55:00,109.9,109.97,109.88,109.94,672600.0,82.4175,82.47,82.4025,82.4475,672600.0
2009-11-13 13:00:00,109.95,109.97,109.91,109.92,392700.0,82.455,82.47,82.425,82.4325,392700.0
2009-11-13 13:05:00,109.92,109.97,109.9,109.93,513000.0,82.4325,82.47,82.4175,82.44,513000.0
2009-11-13 13:10:00,109.93,109.97,109.91,109.91,350900.0,82.44,82.47,82.425,82.425,350900.0
2009-11-13 13:15:00,109.91,109.94,109.85,109.89,700700.0,82.425,82.4475,82.38,82.41,700700.0
2009-11-13 13:20:00,109.9,109.99,109.89,109.94,1284700.0,82.4175,82.485,82.41,82.4475,1284700.0
2009-11-13 13:25:00,109.94,109.97,109.92,109.96,328500.0,82.4475,82.47,82.4325,82.4625,328500.0
2009-11-13 13:30:00,109.96,109.98,109.88,109.91,669000.0,82.4625,82.4775,82.4025,82.425,669000.0
2009-11-13 13:35:00,109.91,109.94,109.9,109.93,535500.0,82.425,82.4475,82.4175,82.44,535500.0
2009-11-13 13:40:00,109.93,109.94,109.9,109.92,387600.0,82.44,82.4475,82.4175,82.4325,387600.0
2009-11-13 13:45:00,109.92,109.92,109.77,109.77,972000.0,82.4325,82.4325,82.32,82.32,972000.0
2009-11-13 13:50:00,109.77,109.82,109.72,109.81,919900.0,82.32,82.3575,82.2825,82.35,919900.0
2009-11-13 13:55:00,109.81,109.83,109.69,109.74,976600.0,82.35,82.365,82.26,82.2975,976600.0
2009-11-13 14:00:00,109.74,109.85,109.71,109.84,699000.0,82.2975,82.38,82.275,82.3725,699000.0
2009-11-13 14:05:00,109.83,109.84,109.74,109.78,706100.0,82.365,82.3725,82.2975,82.3275,706100.0
2009-11-13 14:10:00,109.77,109.79,109.71,109.75,734200.0,82.32,82.335,82.275,82.305,734200.0
2009-11-13 14:15:00,109.74,109.82,109.69,109.72,738700.0,82.2975,82.3575,82.26,82.2825,738700.0
2009-11-13 14:20:00,109.72,109.72,109.6,109.63,1784500.0,82.2825,82.2825,82.1925,82.215,1784500.0
2009-11-13 14:25:00,109.63,109.68,109.54,109.6,1232400.0,82.215,82.2525,82.1475,82.1925,1232400.0
2009-11-13 14:30:00,109.6,109.6,109.39,109.39,2754600.0,82.1925,82.1925,82.035,82.035,2754600.0
2009-11-13 14:35:00,109.39,109.45,109.33,109.38,1927300.0,82.035,82.08,81.99,82.0275,1927300.0
2009-11-13 14:40:00,109.38,109.5,109.34,109.37,1378700.0,82.0275,82.1175,81.9975,82.02,1378700.0
2009-11-13 14:45:00,109.37,109.45,109.34,109.42,950100.0,82.02,82.08,81.9975,82.0575,950100.0
2009-11-13 14:50:00,109.42,109.47,109.31,109.34,1189100.0,82.0575,82.095,81.975,81.9975,1189100.0
2009-11-13 14:55:00,109.34,109.37,109.17,109.21,1629400.0,81.9975,82.02,81.87,81.9,1629400.0
2009-11-13 15:00:00,109.21,109.24,109.1,109.21,1500600.0,81.9,81.9225,81.8175,81.9,1500600.0
2009-11-13 15:05:00,109.22,109.65,109.21,109.39,1358100.0,81.9075,82.23,81.9,82.035,1358100.0
2009-11-13 15:10:00,109.4,109.47,109.3,109.36,1665800.0,82.0425,82.095,81.9675,82.0125,1665800.0
2009-11-13 15:15:00,109.36,109.4,109.26,109.36,791200.0,82.0125,82.0425,81.9375,82.0125,791200.0
2009-11-13 15:20:00,109.37,109.38,109.27,109.32,1520600.0,82.02,82.0275,81.945,81.9825,1520600.0
2009-11-13 15:25:00,109.32,109.43,109.3,109.39,910800.0,81.9825,82.065,81.9675,82.035,910800.0
2009-11-13 15:30:00,109.38,109.52,109.34,109.5,1498200.0,82.0275,82.1325,81.9975,82.1175,1498200.0
2009-11-13 15:35:00,109.5,109.57,109.45,109.46,1912700.0,82.1175,82.17,82.08,82.0875,1912700.0
2009-11-13 15:40:00,109.46,109.68,109.46,109.67,1784000.0,82.0875,82.2525,82.0875,82.245,1784000.0
2009-11-13 15:45:00,109.67,109.73,109.35,109.69,2374500.0,82.245,82.29,82.005,82.26,2374500.0
2009-11-13 15:50:00,109.69,109.69,109.53,109.62,2754600.0,82.26,82.26,82.14,82.2075,2754600.0
2009-11-13 15:55:00,109.63,109.68,109.58,109.63,4467400.0,82.215,82.2525,82.1775,82.215,4467400.0
2009-11-16 09:30:00,110.38,110.51,110.32,110.5,3469400.0,82.7775,82.8749,82.7325,82.8674,3469400.0
2009-11-16 09:35:00,110.5,110.66,110.42,110.62,4328400.0,82.8674,82.9874,82.8074,82.9574,4328400.0
2009-11-16 09:40:00,110.63,111.02,110.63,110.98,7124700.0,82.9649,83.2574,82.9649,83.2274,7124700.0
2009-11-16 09:45:00,110.98,111.06,110.91,110.99,3868100.0,83.2274,83.2874,83.1749,83.2349,3868100.0
2009-11-16 09:50:00,110.98,111.13,110.97,111.12,3345700.0,83.2274,83.3399,83.2199,83.3324,3345700.0
2009-11-16 09:55:00,111.11,111.21,111.07,111.09,3708200.0,83.3249,83.3999,83.2949,83.3099,3708200.0
2009-11-16 10:00:00,111.09,111.22,111.08,111.15,2831000.0,83.3099,83.4074,83.3024,83.3549,2831000.0
2009-11-16 10:05:00,111.15,111.35,111.15,111.3,3155900.0,83.3549,83.5049,83.3549,83.4674,3155900.0
2009-11-16 10:10:00,111.3,111.4,111.15,111.33,2959800.0,83.4674,83.5424,83.3549,83.4899,2959800.0
2009-11-16 10:15:00,111.32,111.36,111.25,111.32,1301100.0,83.4824,83.5124,83.4299,83.4824,1301100.0
2009-11-16 10:20:00,111.31,111.32,111.24,111.25,1376500.0,83.4749,83.4824,83.4224,83.4299,1376500.0
2009-11-16 10:25:00,111.26,111.35,111.25,111.25,1977200.0,83.4374,83.5049,83.4299,83.4299,1977200.0
2009-11-16 10:30:00,111.25,111.29,111.2,111.29,1220500.0,83.4299,83.4599,83.3924,83.4599,1220500.0
2009-11-16 10:35:00,111.28,111.32,111.22,111.29,2011400.0,83.4524,83.4824,83.4074,83.4599,2011400.0
2009-11-16 10:40:00,111.29,111.35,111.27,111.29,1863800.0,83.4599,83.5049,83.4449,83.4599,1863800.0
2009-11-16 10:45:00,111.29,111.32,111.22,111.3,898300.0,83.4599,83.4824,83.4074,83.4674,898300.0
2009-11-16 10:50:00,111.31,111.34,111.29,111.32,990300.0,83.4749,83.4974,83.4599,83.4824,990300.0
2009-11-16 10:55:00,111.32,111.44,111.3,111.4,2848800.0,83.4824,83.5724,83.4674,83.5424,2848800.0
2009-11-16 11:00:00,111.4,111.42,111.32,111.36,1372100.0,83.5424,83.5574,83.4824,83.5124,1372100.0
2009-11-16 11:05:00,111.36,111.38,111.28,111.31,766400.0,83.5124,83.5274,83.4524,83.4749,766400.0
2009-11-16 11:10:00,111.31,111.32,111.2,111.22,2446600.0,83.4749,83.4824,83.3924,83.4074,2446600.0
2009-11-16 11:15:00,111.23,111.27,111.2,111.24,982100.0,83.4149,83.4449,83.3924,83.4224,982100.0
2009-11-16 11:20:00,111.25,111.27,111.23,111.25,810900.0,83.4299,83.4449,83.4149,83.4299,810900.0
2009-11-16 11:25:00,111.25,111.29,111.21,111.24,1419500.0,83.4299,83.4599,83.3999,83.4224,1419500.0
2009-11-16 11:30:00,111.25,111.47,111.24,111.43,2839700.0,83.4299,83.5949,83.4224,83.5649,2839700.0
2009-11-16 11:35:00,111.43,111.45,111.37,111.38,880200.0,83.5649,83.5799,83.5199,83.5274,880200.0
2009-11-16 11:40:00,111.38,111.41,111.35,111.4,1162800.0,83.5274,83.5499,83.5049,83.5424,1162800.0
2009-11-16 11:45:00,111.4,111.46,111.39,111.45,982100.0,83.5424,83.5874,83.5349,83.5799,982100.0
2009-11-16 11:50:00,111.46,111.47,111.4,111.44,1059100.0,83.5874,83.5949,83.5424,83.5724,1059100.0
2009-11-16 11:55:00,111.44,111.45,111.33,111.37,1539500.0,83.5724,83.5799,83.4899,83.5199,1539500.0
2009-11-16 12:00:00,111.37,111.41,111.36,111.39,1092700.0,83.5199,83.5499,83.5124,83.5349,1092700.0
2009-11-16 12:05:00,111.39,111.39,111.33,111.34,614700.0,83.5349,83.5349,83.4899,83.4974,614700.0
2009-11-16 12:10:00,111.33,111.41,111.33,111.41,553900.0,83.4899,83.5499,83.4899,83.5499,553900.0
2009-11-16 12:15:00,111.4,111.41,111.11,111.19,5932100.0,83.5424,83.5499,83.3249,83.3849,5932100.0
2009-11-16 12:20:00,111.19,111.24,110.95,111.05,3849700.0,83.3849,83.4224,83.2049,83.2799,3849700.0
2009-11-16 12:25:00,111.05,111.2,111.02,111.16,2517000.0,83.2799,83.3924,83.2574,83.3624,2517000.0
2009-11-16 12:30:00,111.17,111.18,111.09,111.17,881700.0,83.3699,83.3774,83.3099,83.3699,881700.0
2009-11-16 12:35:00,111.17,111.27,111.15,111.21,1423700.0,83.3699,83.4449,83.3549,83.3999,1423700.0
2009-11-16 12:40:00,111.21,111.34,111.0,111.32,1448600.0,83.3999,83.4974,83.2424,83.4824,1448600.0
2009-11-16 12:45:00,111.32,111.37,111.28,111.36,1042000.0,83.4824,83.5199,83.4524,83.5124,1042000.0
2009-11-16 12:50:00,111.35,111.37,111.28,111.28,846000.0,83.5049,83.5199,83.4524,83.4524,846000.0
2009-11-16 12:55:00,111.28,111.42,111.28,111.41,1281200.0,83.4524,83.5574,83.4524,83.5499,1281200.0
2009-11-16 13:00:00,111.41,111.57,111.4,111.52,2508600.0,83.5499,83.6699,83.5424,83.6324,2508600.0
2009-11-16 13:05:00,111.52,111.53,111.43,111.44,806200.0,83.6324,83.6399,83.5649,83.5724,806200.0
2009-11-16 13:10:00,111.44,111.49,111.37,111.38,977100.0,83.5724,83.6099,83.5199,83.5274,977100.0
2009-11-16 13:15:00,111.38,111.39,111.3,111.31,1271700.0,83.5274,83.5349,83.4674,83.4749,1271700.0
2009-11-16 13:20:00,111.31,111.32,111.28,111.31,672100.0,83.4749,83.4824,83.4524,83.4749,672100.0
2009-11-16 13:25:00,111.31,111.35,111.3,111.33,516000.0,83.4749,83.5049,83.4674,83.4899,516000.0
2009-11-16 13:30:00,111.34,111.46,111.31,111.45,1272300.0,83.4974,83.5874,83.4749,83.5799,1272300.0
2009-11-16 13:35:00,111.46,111.53,111.41,111.46,1261200.0,83.5874,83.6399,83.5499,83.5874,1261200.0
2009-11-16 13:40:00,111.47,111.5,111.42,111.48,907600.0,83.5949,83.6174,83.5574,83.6024,907600.0
2009-11-16 13:45:00,111.49,111.49,111.44,111.44,497300.0,83.6099,83.6099,83.5724,83.5724,497300.0
2009-11-16 13:50:00,111.45,111.46,111.41,111.45,574900.0,83.5799,83.5874,83.5499,83.5799,574900.0
2009-11-16 13:55:00,111.45,111.47,111.43,111.46,462600.0,83.5799,83.5949,83.5649,83.5874,462600.0
2009-11-16 14:00:00,111.46,111.65,111.4,111.59,2544900.0,83.5874,83.7299,83.5424,83.6849,2544900.0
2009-11-16 14:05:00,111.59,111.63,111.52,111.59,2215600.0,83.6849,83.7149,83.6324,83.6849,2215600.0
2009-11-16 14:10:00,111.58,111.61,111.54,111.57,812200.0,83.6774,83.6999,83.6474,83.6699,812200.0
2009-11-16 14:15:00,111.57,111.66,111.56,111.64,2025600.0,83.6699,83.7374,83.6624,83.7224,2025600.0
2009-11-16 14:20:00,111.64,111.67,111.57,111.58,1061500.0,83.7224,83.7449,83.6699,83.6774,1061500.0
2009-11-16 14:25:00,111.58,111.62,111.56,111.56,500100.0,83.6774,83.7074,83.6624,83.6624,500100.0
2009-11-16 14:30:00,111.56,111.66,111.56,111.61,1189500.0,83.6624,83.7374,83.6624,83.6999,1189500.0
2009-11-16 14:35:00,111.6,111.65,111.57,111.6,991900.0,83.6924,83.7299,83.6699,83.6924,991900.0
2009-11-16 14:40:00,111.6,111.64,111.58,111.63,957300.0,83.6924,83.7224,83.6774,83.7149,957300.0
2009-11-16 14:45:00,111.63,111.69,111.54,111.55,2150500.0,83.7149,83.7599,83.6474,83.6549,2150500.0
2009-11-16 14:50:00,111.54,111.56,111.45,111.45,1901200.0,83.6474,83.6624,83.5799,83.5799,1901200.0
2009-11-16 14:55:00,111.46,111.49,111.36,111.46,2284100.0,83.5874,83.6099,83.5124,83.5874,2284100.0
2009-11-16 15:00:00,111.45,111.49,111.34,111.38,1515900.0,83.5799,83.6099,83.4974,83.5274,1515900.0
2009-11-16 15:05:00,111.38,111.46,111.29,111.33,1533300.0,83.5274,83.5874,83.4599,83.4899,1533300.0
2009-11-16 15:10:00,111.34,111.35,111.11,111.11,3330600.0,83.4974,83.5049,83.3249,83.3249,3330600.0
2009-11-16 15:15:00,111.11,111.15,110.91,110.92,6203800.0,83.3249,83.3549,83.1749,83.1824,6203800.0
2009-11-16 15:20:00,110.92,111.08,110.84,110.98,4954100.0,83.1824,83.3024,83.1224,83.2274,4954100.0
2009-11-16 15:25:00,110.98,111.07,110.85,110.89,3410200.0,83.2274,83.2949,83.1299,83.1599,3410200.0
2009-11-16 15:30:00,110.89,111.25,110.84,110.88,4114800.0,83.1599,83.4299,83.1224,83.1524,4114800.0
2009-11-16 15:35:00,110.87,111.18,110.87,111.14,3755400.0,83.1449,83.3774,83.1449,83.3474,3755400.0
2009-11-16 15:40:00,111.15,111.18,110.96,111.02,5819700.0,83.3549,83.3774,83.2124,83.2574,5819700.0
2009-11-16 15:45:00,111.02,111.11,110.97,111.07,4082700.0,83.2574,83.3249,83.2199,83.2949,4082700.0
2009-11-16 15:50:00,111.07,111.24,111.07,111.23,4902800.0,83.2949,83.4224,83.2949,83.4149,4902800.0
2009-11-16 15:55:00,111.23,111.27,111.14,111.21,7709600.0,83.4149,83.4449,83.3474,83.3999,7709600.0
2009-11-17 09:30:00,110.92,110.96,110.76,110.84,5333800.0,83.1824,83.2124,83.0624,83.1224,5333800.0
2009-11-17 09:35:00,110.84,111.03,110.74,110.86,3852600.0,83.1224,83.2649,83.0474,83.1374,3852600.0
2009-11-17 09:40:00,110.86,111.13,110.83,111.04,3737000.0,83.1374,83.3399,83.1149,83.2724,3737000.0
2009-11-17 09:45:00,111.04,111.2,111.04,111.1,3271500.0,83.2724,83.3924,83.2724,83.3174,3271500.0
2009-11-17 09:50:00,111.1,111.23,111.04,111.05,2812000.0,83.3174,83.4149,83.2724,83.2799,2812000.0
2009-11-17 09:55:00,111.05,111.12,110.98,110.99,2442500.0,83.2799,83.3324,83.2274,83.2349,2442500.0
2009-11-17 10:00:00,111.0,111.14,110.87,110.89,2820200.0,83.2424,83.3474,83.1449,83.1599,2820200.0
2009-11-17 10:05:00,110.9,110.96,110.79,110.88,2998700.0,83.1674,83.2124,83.0849,83.1524,2998700.0
2009-11-17 10:10:00,110.87,110.98,110.82,110.89,2488100.0,83.1449,83.2274,83.1074,83.1599,2488100.0
2009-11-17 10:15:00,110.88,111.07,110.84,111.02,2184700.0,83.1524,83.2949,83.1224,83.2574,2184700.0
2009-11-17 10:20:00,111.02,111.15,110.97,111.1,2507500.0,83.2574,83.3549,83.2199,83.3174,2507500.0
2009-11-17 10:25:00,111.1,111.15,111.03,111.07,2017600.0,83.3174,83.3549,83.2649,83.2949,2017600.0
2009-11-17 10:30:00,111.07,111.08,110.84,110.91,2710200.0,83.2949,83.3024,83.1224,83.1749,2710200.0
2009-11-17 10:35:00,110.92,110.93,110.76,110.78,1908600.0,83.1824,83.1899,83.0624,83.0774,1908600.0
2009-11-17 10:40:00,110.78,110.78,110.61,110.63,2838300.0,83.0774,83.0774,82.9499,82.9649,2838300.0
2009-11-17 10:45:00,110.63,110.73,110.63,110.66,1500400.0,82.9649,83.0399,82.9649,82.9874,1500400.0
2009-11-17 10:50:00,110.66,110.9,110.52,110.72,2702800.0,82.9874,83.1674,82.8824,83.0324,2702800.0
2009-11-17 10:55:00,110.72,110.8,110.72,110.78,1389300.0,83.0324,83.0924,83.0324,83.0774,1389300.0
2009-11-17 11:00:00,110.78,110.79,110.7,110.73,860000.0,83.0774,83.0849,83.0174,83.0399,860000.0
2009-11-17 11:05:00,110.73,110.83,110.67,110.82,1444400.0,83.0399,83.1149,82.9949,83.1074,1444400.0
2009-11-17 11:10:00,110.81,110.88,110.7,110.74,1935300.0,83.0999,83.1524,83.0174,83.0474,1935300.0
2009-11-17 11:15:00,110.73,110.73,110.54,110.56,2268100.0,83.0399,83.0399,82.8974,82.9124,2268100.0
2009-11-17 11:20:00,110.55,110.75,110.5,110.62,1304200.0,82.9049,83.0549,82.8674,82.9574,1304200.0
2009-11-17 11:25:00,110.62,110.71,110.61,110.71,963200.0,82.9574,83.0249,82.9499,83.0249,963200.0
2009-11-17 11:30:00,110.71,110.72,110.64,110.69,1093000.0,83.0249,83.0324,82.9724,83.0099,1093000.0
2009-11-17 11:35:00,110.68,110.83,110.68,110.81,1179000.0,83.0024,83.1149,83.0024,83.0999,1179000.0
2009-11-17 11:40:00,110.81,110.81,110.73,110.74,737200.0,83.0999,83.0999,83.0399,83.0474,737200.0
2009-11-17 11:45:00,110.75,110.76,110.64,110.7,1169800.0,83.0549,83.0624,82.9724,83.0174,1169800.0
2009-11-17 11:50:00,110.7,110.81,110.68,110.81,1131400.0,83.0174,83.0999,83.0024,83.0999,1131400.0
2009-11-17 11:55:00,110.8,110.85,110.77,110.8,1296300.0,83.0924,83.1299,83.0699,83.0924,1296300.0
2009-11-17 12:00:00,110.79,110.8,110.71,110.76,1017000.0,83.0849,83.0924,83.0249,83.0624,1017000.0
2009-11-17 12:05:00,110.75,110.84,110.72,110.81,786600.0,83.0549,83.1224,83.0324,83.0999,786600.0
2009-11-17 12:10:00,110.82,111.0,110.82,110.93,1744300.0,83.1074,83.2424,83.1074,83.1899,1744300.0
2009-11-17 12:15:00,110.93,110.97,110.92,110.93,434700.0,83.1899,83.2199,83.1824,83.1899,434700.0
2009-11-17 12:20:00,110.93,111.12,110.93,111.1,1218400.0,83.1899,83.3324,83.1899,83.3174,1218400.0
2009-11-17 12:25:00,111.1,111.1,110.97,111.02,957500.0,83.3174,83.3174,83.2199,83.2574,957500.0
2009-11-17 12:30:00,111.02,111.17,110.99,111.15,1560900.0,83.2574,83.3699,83.2349,83.3549,1560900.0
2009-11-17 12:35:00,111.15,111.16,111.07,111.08,797700.0,83.3549,83.3624,83.2949,83.3024,797700.0
2009-11-17 12:40:00,111.08,111.09,110.99,111.04,909700.0,83.3024,83.3099,83.2349,83.2724,909700.0
2009-11-17 12:45:00,111.05,111.07,111.02,111.02,290600.0,83.2799,83.2949,83.2574,83.2574,290600.0
2009-11-17 12:50:00,111.02,111.03,110.96,110.98,824400.0,83.2574,83.2649,83.2124,83.2274,824400.0
2009-11-17 12:55:00,110.97,111.04,110.97,111.0,345400.0,83.2199,83.2724,83.2199,83.2424,345400.0
2009-11-17 13:00:00,111.0,111.06,110.88,110.88,2046900.0,83.2424,83.2874,83.1524,83.1524,2046900.0
2009-11-17 13:05:00,110.88,110.92,110.82,110.91,881000.0,83.1524,83.1824,83.1074,83.1749,881000.0
2009-11-17 13:10:00,110.91,111.01,110.9,110.96,1189300.0,83.1749,83.2499,83.1674,83.2124,1189300.0
2009-11-17 13:15:00,110.96,111.11,110.95,111.08,765800.0,83.2124,83.3249,83.2049,83.3024,765800.0
2009-11-17 13:20:00,111.08,111.13,111.06,111.07,1058000.0,83.3024,83.3399,83.2874,83.2949,1058000.0
2009-11-17 13:25:00,111.08,111.09,110.97,111.0,1016900.0,83.3024,83.3099,83.2199,83.2424,1016900.0
2009-11-17 13:30:00,111.0,111.04,110.99,111.04,489400.0,83.2424,83.2724,83.2349,83.2724,489400.0
2009-11-17 13:35:00,111.04,111.06,111.02,111.06,572800.0,83.2724,83.2874,83.2574,83.2874,572800.0
2009-11-17 13:40:00,111.06,111.25,111.04,111.24,1827000.0,83.2874,83.4299,83.2724,83.4224,1827000.0
2009-11-17 13:45:00,111.25,111.26,111.16,111.26,1134700.0,83.4299,83.4374,83.3624,83.4374,1134700.0
2009-11-17 13:50:00,111.26,111.29,111.21,111.25,749500.0,83.4374,83.4599,83.3999,83.4299,749500.0
2009-11-17 13:55:00,111.25,111.27,111.11,111.16,1239300.0,83.4299,83.4449,83.3249,83.3624,1239300.0
2009-11-17 14:00:00,111.15,111.17,111.09,111.15,565600.0,83.3549,83.3699,83.3099,83.3549,565600.0
2009-11-17 14:05:00,111.15,111.16,111.04,111.05,917500.0,83.3549,83.3624,83.2724,83.2799,917500.0
2009-11-17 14:10:00,111.05,111.09,111.0,111.05,1011300.0,83.2799,83.3099,83.2424,83.2799,1011300.0
2009-11-17 14:15:00,111.05,111.13,111.02,111.13,1233900.0,83.2799,83.3399,83.2574,83.3399,1233900.0
2009-11-17 14:20:00,111.12,111.14,111.01,111.01,993400.0,83.3324,83.3474,83.2499,83.2499,993400.0
2009-11-17 14:25:00,111.01,111.06,111.0,111.03,695400.0,83.2499,83.2874,83.2424,83.2649,695400.0
2009-11-17 14:30:00,111.04,111.04,110.98,111.04,510100.0,83.2724,83.2724,83.2274,83.2724,510100.0
2009-11-17 14:35:00,111.03,111.07,111.02,111.03,747400.0,83.2649,83.2949,83.2574,83.2649,747400.0
2009-11-17 14:40:00,111.04,111.14,111.04,111.11,835900.0,83.2724,83.3474,83.2724,83.3249,835900.0
2009-11-17 14:45:00,111.12,111.12,111.0,111.0,952000.0,83.3324,83.3324,83.2424,83.2424,952000.0
2009-11-17 14:50:00,111.0,111.01,110.89,110.98,1386300.0,83.2424,83.2499,83.1599,83.2274,1386300.0
2009-11-17 14:55:00,110.97,111.04,110.94,111.04,930200.0,83.2199,83.2724,83.1974,83.2724,930200.0
2009-11-17 15:00:00,111.03,111.11,111.01,111.11,1302600.0,83.2649,83.3249,83.2499,83.3249,1302600.0
2009-11-17 15:05:00,111.11,111.18,111.07,111.12,2282500.0,83.3249,83.3774,83.2949,83.3324,2282500.0
2009-11-17 15:10:00,111.12,111.2,111.1,111.16,1575200.0,83.3324,83.3924,83.3174,83.3624,1575200.0
2009-11-17 15:15:00,111.17,111.19,111.09,111.14,646600.0,83.3699,83.3849,83.3099,83.3474,646600.0
2009-11-17 15:20:00,111.14,111.23,111.13,111.21,946600.0,83.3474,83.4149,83.3399,83.3999,946600.0
2009-11-17 15:25:00,111.21,111.27,111.17,111.19,1154900.0,83.3999,83.4449,83.3699,83.3849,1154900.0
2009-11-17 15:30:00,111.18,111.28,111.18,111.23,1171600.0,83.3774,83.4524,83.3774,83.4149,1171600.0
2009-11-17 15:35:00,111.24,111.24,111.11,111.19,1931600.0,83.4224,83.4224,83.3249,83.3849,1931600.0
2009-11-17 15:40:00,111.18,111.29,111.18,111.26,2180500.0,83.3774,83.4599,83.3774,83.4374,2180500.0
2009-11-17 15:45:00,111.26,111.38,111.2,111.38,2465000.0,83.4374,83.5274,83.3924,83.5274,2465000.0
2009-11-17 15:50:00,111.37,111.39,111.25,111.26,1789500.0,83.5199,83.5349,83.4299,83.4374,1789500.0
2009-11-17 15:55:00,111.26,111.34,111.22,111.33,5716100.0,83.4374,83.4974,83.4074,83.4899,5716100.0
2009-11-17 16:00:00,111.32,111.34,110.55,111.24,4857100.0,83.4824,83.4974,82.9049,83.4224,4857100.0
2009-11-17 16:05:00,111.23,111.28,111.22,111.25,963100.0,83.4149,83.4524,83.4074,83.4299,963100.0
2009-11-17 16:10:00,111.25,111.25,110.7,111.21,467000.0,83.4299,83.4299,83.0174,83.3999,467000.0
2009-11-18 09:30:00,111.26,111.32,111.09,111.16,4467900.0,83.4374,83.4824,83.3099,83.3624,4467900.0
2009-11-18 09:35:00,111.16,111.24,111.07,111.2,4310200.0,83.3624,83.4224,83.2949,83.3924,4310200.0
2009-11-18 09:40:00,111.2,111.43,111.11,111.42,3923700.0,83.3924,83.5649,83.3249,83.5574,3923700.0
2009-11-18 09:45:00,111.42,111.43,111.15,111.15,3152100.0,83.5574,83.5649,83.3549,83.3549,3152100.0
2009-11-18 09:50:00,111.15,111.16,110.8,110.9,5193000.0,83.3549,83.3624,83.0924,83.1674,5193000.0
2009-11-18 09:55:00,110.89,110.95,110.71,110.79,3200100.0,83.1599,83.2049,83.0249,83.0849,3200100.0
2009-11-18 10:00:00,110.79,110.87,110.71,110.73,2560800.0,83.0849,83.1449,83.0249,83.0399,2560800.0
2009-11-18 10:05:00,110.73,110.91,110.7,110.84,1977900.0,83.0399,83.1749,83.0174,83.1224,1977900.0
2009-11-18 10:10:00,110.84,110.85,110.57,110.65,4011100.0,83.1224,83.1299,82.9199,82.9799,4011100.0
2009-11-18 10:15:00,110.66,110.84,110.64,110.81,1945100.0,82.9874,83.1224,82.9724,83.0999,1945100.0
2009-11-18 10:20:00,110.81,110.85,110.76,110.83,1688700.0,83.0999,83.1299,83.0624,83.1149,1688700.0
2009-11-18 10:25:00,110.84,110.93,110.83,110.89,1825900.0,83.1224,83.1899,83.1149,83.1599,1825900.0
2009-11-18 10:30:00,110.9,110.97,110.81,110.9,2308300.0,83.1674,83.2199,83.0999,83.1674,2308300.0
2009-11-18 10:35:00,110.91,111.04,110.9,111.04,1486600.0,83.1749,83.2724,83.1674,83.2724,1486600.0
2009-11-18 10:40:00,111.04,111.19,111.04,111.16,3522000.0,83.2724,83.3849,83.2724,83.3624,3522000.0
2009-11-18 10:45:00,111.16,111.2,111.05,111.11,2796700.0,83.3624,83.3924,83.2799,83.3249,2796700.0
2009-11-18 10:50:00,111.11,111.15,111.03,111.08,1581800.0,83.3249,83.3549,83.2649,83.3024,1581800.0
2009-11-18 10:55:00,111.09,111.1,111.01,111.08,1217000.0,83.3099,83.3174,83.2499,83.3024,1217000.0
2009-11-18 11:00:00,111.08,111.29,111.07,111.2,2427400.0,83.3024,83.4599,83.2949,83.3924,2427400.0
2009-11-18 11:05:00,111.21,111.24,111.08,111.15,1616200.0,83.3999,83.4224,83.3024,83.3549,1616200.0
2009-11-18 11:10:00,111.16,111.17,110.92,110.98,2042500.0,83.3624,83.3699,83.1824,83.2274,2042500.0
2009-11-18 11:15:00,111.0,111.17,110.95,111.03,852600.0,83.2424,83.3699,83.2049,83.2649,852600.0
2009-11-18 11:20:00,111.03,111.11,111.01,111.05,638800.0,83.2649,83.3249,83.2499,83.2799,638800.0
2009-11-18 11:25:00,111.05,111.12,111.04,111.07,565600.0,83.2799,83.3324,83.2724,83.2949,565600.0
2009-11-18 11:30:00,111.07,111.07,110.92,110.98,1327700.0,83.2949,83.2949,83.1824,83.2274,1327700.0
2009-11-18 11:35:00,110.98,111.05,110.94,110.96,613900.0,83.2274,83.2799,83.1974,83.2124,613900.0
2009-11-18 11:40:00,110.96,111.07,110.95,111.07,712800.0,83.2124,83.2949,83.2049,83.2949,712800.0
2009-11-18 11:45:00,111.08,111.13,111.05,111.06,1132300.0,83.3024,83.3399,83.2799,83.2874,1132300.0
2009-11-18 11:50:00,111.07,111.12,111.04,111.07,883100.0,83.2949,83.3324,83.2724,83.2949,883100.0
2009-11-18 11:55:00,111.08,111.12,111.06,111.1,667800.0,83.3024,83.3324,83.2874,83.3174,667800.0
2009-11-18 12:00:00,111.11,111.12,111.02,111.08,825600.0,83.3249,83.3324,83.2574,83.3024,825600.0
2009-11-18 12:05:00,111.08,111.13,111.07,111.09,550500.0,83.3024,83.3399,83.2949,83.3099,550500.0
2009-11-18 12:10:00,111.09,111.17,111.06,111.09,858100.0,83.3099,83.3699,83.2874,83.3099,858100.0
2009-11-18 12:15:00,111.09,111.09,110.96,110.98,609200.0,83.3099,83.3099,83.2124,83.2274,609200.0
2009-11-18 12:20:00,110.97,111.04,110.95,111.0,859700.0,83.2199,83.2724,83.2049,83.2424,859700.0
2009-11-18 12:25:00,111.0,111.02,110.92,111.02,844100.0,83.2424,83.2574,83.1824,83.2574,844100.0
2009-11-18 12:30:00,111.02,111.07,110.96,111.05,798300.0,83.2574,83.2949,83.2124,83.2799,798300.0
2009-11-18 12:35:00,111.04,111.08,111.0,111.04,775800.0,83.2724,83.3024,83.2424,83.2724,775800.0
2009-11-18 12:40:00,111.05,111.09,111.03,111.09,471000.0,83.2799,83.3099,83.2649,83.3099,471000.0
2009-11-18 12:45:00,111.07,111.11,111.01,111.02,1044800.0,83.2949,83.3249,83.2499,83.2574,1044800.0
2009-11-18 12:50:00,111.02,111.05,110.96,110.97,1042600.0,83.2574,83.2799,83.2124,83.2199,1042600.0
2009-11-18 12:55:00,110.96,110.97,110.8,110.82,2103400.0,83.2124,83.2199,83.0924,83.1074,2103400.0
2009-11-18 13:00:00,110.82,110.83,110.7,110.74,2430700.0,83.1074,83.1149,83.0174,83.0474,2430700.0
2009-11-18 13:05:00,110.74,110.83,110.73,110.83,687100.0,83.0474,83.1149,83.0399,83.1149,687100.0
2009-11-18 13:10:00,110.82,110.85,110.77,110.8,1678900.0,83.1074,83.1299,83.0699,83.0924,1678900.0
2009-11-18 13:15:00,110.81,110.81,110.7,110.71,1521100.0,83.0999,83.0999,83.0174,83.0249,1521100.0
2009-11-18 13:20:00,110.71,110.73,110.64,110.68,1209000.0,83.0249,83.0399,82.9724,83.0024,1209000.0
2009-11-18 13:25:00,110.68,110.76,110.62,110.75,1330000.0,83.0024,83.0624,82.9574,83.0549,1330000.0
2009-11-18 13:30:00,110.75,110.87,110.75,110.8,1544100.0,83.0549,83.1449,83.0549,83.0924,1544100.0
2009-11-18 13:35:00,110.8,110.89,110.79,110.88,722500.0,83.0924,83.1599,83.0849,83.1524,722500.0
2009-11-18 13:40:00,110.88,110.96,110.87,110.94,1361500.0,83.1524,83.2124,83.1449,83.1974,1361500.0
2009-11-18 13:45:00,110.94,110.96,110.87,110.88,556300.0,83.1974,83.2124,83.1449,83.1524,556300.0
2009-11-18 13:50:00,110.89,110.92,110.87,110.9,662300.0,83.1599,83.1824,83.1449,83.1674,662300.0
2009-11-18 13:55:00,110.89,110.91,110.86,110.88,743000.0,83.1599,83.1749,83.1374,83.1524,743000.0
2009-11-18 14:00:00,110.88,110.92,110.86,110.88,632900.0,83.1524,83.1824,83.1374,83.1524,632900.0
2009-11-18 14:05:00,110.88,111.03,110.87,111.0,1408500.0,83.1524,83.2649,83.1449,83.2424,1408500.0
2009-11-18 14:10:00,111.0,111.06,110.99,111.04,894700.0,83.2424,83.2874,83.2349,83.2724,894700.0
2009-11-18 14:15:00,111.04,111.09,110.97,110.99,685000.0,83.2724,83.3099,83.2199,83.2349,685000.0
2009-11-18 14:20:00,110.99,111.05,110.97,111.03,1001100.0,83.2349,83.2799,83.2199,83.2649,1001100.0
2009-11-18 14:25:00,111.04,111.06,110.97,110.99,816100.0,83.2724,83.2874,83.2199,83.2349,816100.0
2009-11-18 14:30:00,110.99,111.0,110.92,110.97,728900.0,83.2349,83.2424,83.1824,83.2199,728900.0
2009-11-18 14:35:00,110.96,110.99,110.95,110.98,409700.0,83.2124,83.2349,83.2049,83.2274,409700.0
2009-11-18 14:40:00,110.99,111.06,110.95,110.96,831600.0,83.2349,83.2874,83.2049,83.2124,831600.0
2009-11-18 14:45:00,110.96,110.96,110.9,110.94,802400.0,83.2124,83.2124,83.1674,83.1974,802400.0
2009-11-18 14:50:00,110.94,110.98,110.83,110.84,1288200.0,83.1974,83.2274,83.1149,83.1224,1288200.0
2009-11-18 14:55:00,110.84,110.92,110.8,110.9,1412000.0,83.1224,83.1824,83.0924,83.1674,1412000.0
2009-11-18 15:00:00,110.91,110.98,110.89,110.93,810000.0,83.1749,83.2274,83.1599,83.1899,810000.0
2009-11-18 15:05:00,110.94,111.06,110.93,111.04,1573700.0,83.1974,83.2874,83.1899,83.2724,1573700.0
2009-11-18 15:10:00,111.04,111.07,111.0,111.06,1000500.0,83.2724,83.2949,83.2424,83.2874,1000500.0
2009-11-18 15:15:00,111.05,111.17,111.05,111.08,1988400.0,83.2799,83.3699,83.2799,83.3024,1988400.0
2009-11-18 15:20:00,111.08,111.11,111.04,111.1,516400.0,83.3024,83.3249,83.2724,83.3174,516400.0
2009-11-18 15:25:00,111.1,111.15,111.07,111.1,947700.0,83.3174,83.3549,83.2949,83.3174,947700.0
2009-11-18 15:30:00,111.1,111.11,111.0,111.04,1365800.0,83.3174,83.3249,83.2424,83.2724,1365800.0
2009-11-18 15:35:00,111.04,111.12,111.03,111.05,1218100.0,83.2724,83.3324,83.2649,83.2799,1218100.0
2009-11-18 15:40:00,111.04,111.14,111.04,111.14,1684100.0,83.2724,83.3474,83.2724,83.3474,1684100.0
2009-11-18 15:45:00,111.13,111.19,111.04,111.16,3391100.0,83.3399,83.3849,83.2724,83.3624,3391100.0
2009-11-18 15:50:00,111.15,111.26,111.15,111.23,2975800.0,83.3549,83.4374,83.3549,83.4149,2975800.0
2009-11-18 15:55:00,111.23,111.32,111.22,111.28,5280700.0,83.4149,83.4824,83.4074,83.4524,5280700.0
2009-11-19 09:30:00,110.51,110.56,110.37,110.38,4174900.0,82.8749,82.9124,82.77,82.7775,4174900.0
2009-11-19 09:35:00,110.38,110.44,109.93,109.96,7997800.0,82.7775,82.8224,82.44,82.4625,7997800.0
2009-11-19 09:40:00,109.97,109.97,109.73,109.83,5502100.0,82.47,82.47,82.29,82.365,5502100.0
2009-11-19 09:45:00,109.84,109.84,109.58,109.72,7203500.0,82.3725,82.3725,82.1775,82.2825,7203500.0
2009-11-19 09:50:00,109.71,109.74,109.27,109.42,7566400.0,82.275,82.2975,81.945,82.0575,7566400.0
2009-11-19 09:55:00,109.42,109.55,109.38,109.5,4563700.0,82.0575,82.155,82.0275,82.1175,4563700.0
2009-11-19 10:00:00,109.5,109.64,109.35,109.54,7334900.0,82.1175,82.2225,82.005,82.1475,7334900.0
2009-11-19 10:05:00,109.54,109.6,109.42,109.55,4149500.0,82.1475,82.1925,82.0575,82.155,4149500.0
2009-11-19 10:10:00,109.55,109.68,109.54,109.62,4800200.0,82.155,82.2525,82.1475,82.2075,4800200.0
2009-11-19 10:15:00,109.63,109.63,109.44,109.49,2836300.0,82.215,82.215,82.0725,82.11,2836300.0
2009-11-19 10:20:00,109.49,109.75,109.48,109.69,4097200.0,82.11,82.305,82.1025,82.26,4097200.0
2009-11-19 10:25:00,109.69,109.74,109.62,109.65,1807600.0,82.26,82.2975,82.2075,82.23,1807600.0
2009-11-19 10:30:00,109.65,109.65,109.46,109.52,2374800.0,82.23,82.23,82.0875,82.1325,2374800.0
2009-11-19 10:35:00,109.53,109.65,109.47,109.58,1983100.0,82.14,82.23,82.095,82.1775,1983100.0
2009-11-19 10:40:00,109.57,109.58,109.43,109.56,2613100.0,82.17,82.1775,82.065,82.1625,2613100.0
2009-11-19 10:45:00,109.56,109.57,109.23,109.28,2876500.0,82.1625,82.17,81.915,81.9525,2876500.0
2009-11-19 10:50:00,109.28,109.35,109.2,109.34,2745500.0,81.9525,82.005,81.8925,81.9975,2745500.0
2009-11-19 10:55:00,109.34,109.37,109.23,109.26,1302400.0,81.9975,82.02,81.915,81.9375,1302400.0
2009-11-19 11:00:00,109.26,109.32,109.2,109.25,1513400.0,81.9375,81.9825,81.8925,81.93,1513400.0
2009-11-19 11:05:00,109.26,109.29,109.13,109.21,3182500.0,81.9375,81.96,81.84,81.9,3182500.0
2009-11-19 11:10:00,109.21,109.3,109.18,109.28,1700900.0,81.9,81.9675,81.8775,81.9525,1700900.0
2009-11-19 11:15:00,109.27,109.38,109.27,109.32,1600100.0,81.945,82.0275,81.945,81.9825,1600100.0
2009-11-19 11:20:00,109.32,109.36,109.25,109.28,1376800.0,81.9825,82.0125,81.93,81.9525,1376800.0
2009-11-19 11:25:00,109.28,109.39,109.27,109.38,956200.0,81.9525,82.035,81.945,82.0275,956200.0
2009-11-19 11:30:00,109.37,109.41,109.33,109.35,1278300.0,82.02,82.05,81.99,82.005,1278300.0
2009-11-19 11:35:00,109.36,109.41,109.31,109.37,1168600.0,82.0125,82.05,81.975,82.02,1168600.0
2009-11-19 11:40:00,109.37,109.44,109.36,109.4,947900.0,82.02,82.0725,82.0125,82.0425,947900.0
2009-11-19 11:45:00,109.4,109.4,109.32,109.35,950500.0,82.0425,82.0425,81.9825,82.005,950500.0
2009-11-19 11:50:00,109.35,109.44,109.31,109.44,1220800.0,82.005,82.0725,81.975,82.0725,1220800.0
2009-11-19 11:55:00,109.44,109.55,109.42,109.52,1916200.0,82.0725,82.155,82.0575,82.1325,1916200.0
2009-11-19 12:00:00,109.52,109.57,109.46,109.48,1664700.0,82.1325,82.17,82.0875,82.1025,1664700.0
2009-11-19 12:05:00,109.48,109.54,109.46,109.53,661800.0,82.1025,82.1475,82.0875,82.14,661800.0
2009-11-19 12:10:00,109.53,109.55,109.46,109.47,867800.0,82.14,82.155,82.0875,82.095,867800.0
2009-11-19 12:15:00,109.48,109.54,109.47,109.53,869600.0,82.1025,82.1475,82.095,82.14,869600.0
2009-11-19 12:20:00,109.53,109.6,109.49,109.5,1508600.0,82.14,82.1925,82.11,82.1175,1508600.0
2009-11-19 12:25:00,109.5,111.31,109.49,109.58,2841000.0,82.1175,83.4749,82.11,82.1775,2841000.0
2009-11-19 12:30:00,109.58,109.7,109.58,109.62,2169700.0,82.1775,82.2675,82.1775,82.2075,2169700.0
2009-11-19 12:35:00,109.62,109.67,109.6,109.65,1072100.0,82.2075,82.245,82.1925,82.23,1072100.0
2009-11-19 12:40:00,109.65,109.67,109.58,109.58,1060600.0,82.23,82.245,82.1775,82.1775,1060600.0
2009-11-19 12:45:00,109.58,109.61,109.55,109.55,1072400.0,82.1775,82.2,82.155,82.155,1072400.0
2009-11-19 12:50:00,109.55,109.56,109.41,109.46,1665900.0,82.155,82.1625,82.05,82.0875,1665900.0
2009-11-19 12:55:00,109.46,109.53,109.45,109.52,557700.0,82.0875,82.14,82.08,82.1325,557700.0
2009-11-19 13:00:00,109.52,109.56,109.49,109.55,575100.0,82.1325,82.1625,82.11,82.155,575100.0
2009-11-19 13:05:00,109.55,109.62,109.51,109.53,1021900.0,82.155,82.2075,82.125,82.14,1021900.0
2009-11-19 13:10:00,109.53,109.53,109.35,109.37,1365700.0,82.14,82.14,82.005,82.02,1365700.0
2009-11-19 13:15:00,109.36,109.39,109.31,109.31,938900.0,82.0125,82.035,81.975,81.975,938900.0
2009-11-19 13:20:00,109.32,109.55,109.32,109.42,1151100.0,81.9825,82.155,81.9825,82.0575,1151100.0
2009-11-19 13:25:00,109.43,109.45,109.4,109.43,551200.0,82.065,82.08,82.0425,82.065,551200.0
2009-11-19 13:30:00,109.42,109.49,109.41,109.46,440700.0,82.0575,82.11,82.05,82.0875,440700.0
2009-11-19 13:35:00,109.45,109.62,109.45,109.57,1255900.0,82.08,82.2075,82.08,82.17,1255900.0
2009-11-19 13:40:00,109.57,109.59,109.48,109.51,892400.0,82.17,82.185,82.1025,82.125,892400.0
2009-11-19 13:45:00,109.5,109.57,109.5,109.55,1030200.0,82.1175,82.17,82.1175,82.155,1030200.0
2009-11-19 13:50:00,109.56,109.65,109.54,109.63,1063400.0,82.1625,82.23,82.1475,82.215,1063400.0
2009-11-19 13:55:00,109.63,109.63,109.54,109.58,823300.0,82.215,82.215,82.1475,82.1775,823300.0
2009-11-19 14:00:00,109.57,109.58,109.5,109.51,317800.0,82.17,82.1775,82.1175,82.125,317800.0
2009-11-19 14:05:00,109.5,109.51,109.37,109.4,2217300.0,82.1175,82.125,82.02,82.0425,2217300.0
2009-11-19 14:10:00,109.41,109.46,109.34,109.43,1995300.0,82.05,82.0875,81.9975,82.065,1995300.0
2009-11-19 14:15:00,109.43,109.46,109.39,109.43,700200.0,82.065,82.0875,82.035,82.065,700200.0
2009-11-19 14:20:00,109.43,109.63,109.41,109.63,1280100.0,82.065,82.215,82.05,82.215,1280100.0
2009-11-19 14:25:00,109.63,109.66,109.54,109.56,1114700.0,82.215,82.2375,82.1475,82.1625,1114700.0
2009-11-19 14:30:00,109.56,109.62,109.54,109.6,1352200.0,82.1625,82.2075,82.1475,82.1925,1352200.0
2009-11-19 14:35:00,109.59,109.62,109.55,109.58,781700.0,82.185,82.2075,82.155,82.1775,781700.0
2009-11-19 14:40:00,109.57,109.72,109.57,109.65,1861900.0,82.17,82.2825,82.17,82.23,1861900.0
2009-11-19 14:45:00,109.66,109.67,109.57,109.66,1192800.0,82.2375,82.245,82.17,82.2375,1192800.0
2009-11-19 14:50:00,109.66,109.82,109.65,109.75,2158200.0,82.2375,82.3575,82.23,82.305,2158200.0
2009-11-19 14:55:00,109.72,109.76,109.66,109.68,1210700.0,82.2825,82.3125,82.2375,82.2525,1210700.0
2009-11-19 15:00:00,109.67,109.71,109.55,109.57,2498900.0,82.245,82.275,82.155,82.17,2498900.0
2009-11-19 15:05:00,109.58,109.59,109.51,109.58,1235500.0,82.1775,82.185,82.125,82.1775,1235500.0
2009-11-19 15:10:00,109.58,109.62,109.53,109.57,1144900.0,82.1775,82.2075,82.14,82.17,1144900.0
2009-11-19 15:15:00,109.57,109.75,109.56,109.7,1626900.0,82.17,82.305,82.1625,82.2675,1626900.0
2009-11-19 15:20:00,109.7,109.71,109.55,109.7,975500.0,82.2675,82.275,82.155,82.2675,975500.0
2009-11-19 15:25:00,109.7,109.71,109.61,109.65,1461100.0,82.2675,82.275,82.2,82.23,1461100.0
2009-11-19 15:30:00,109.65,109.7,109.57,109.67,1749000.0,82.23,82.2675,82.17,82.245,1749000.0
2009-11-19 15:35:00,109.66,109.68,109.59,109.63,1718200.0,82.2375,82.2525,82.185,82.215,1718200.0
2009-11-19 15:40:00,109.63,109.93,109.6,109.85,5414900.0,82.215,82.44,82.1925,82.38,5414900.0
2009-11-19 15:45:00,109.86,109.99,109.83,109.98,3140300.0,82.3875,82.485,82.365,82.4775,3140300.0
2009-11-19 15:50:00,109.98,110.0,109.83,109.84,3392200.0,82.4775,82.4925,82.365,82.3725,3392200.0
2009-11-19 15:55:00,109.83,109.93,109.79,109.8,7114000.0,82.365,82.44,82.335,82.3425,7114000.0
2009-11-20 09:30:00,109.25,109.5,109.23,109.49,5017400.0,81.93,82.1175,81.915,82.11,5017400.0
2009-11-20 09:35:00,109.49,109.71,109.37,109.67,3918300.0,82.11,82.275,82.02,82.245,3918300.0
2009-11-20 09:40:00,109.67,109.76,109.61,109.63,2825100.0,82.245,82.3125,82.2,82.215,2825100.0
2009-11-20 09:45:00,109.62,109.73,109.52,109.56,2204300.0,82.2075,82.29,82.1325,82.1625,2204300.0
2009-11-20 09:50:00,109.57,109.62,109.38,109.43,1632800.0,82.17,82.2075,82.0275,82.065,1632800.0
2009-11-20 09:55:00,109.43,109.49,109.36,109.43,1602200.0,82.065,82.11,82.0125,82.065,1602200.0
2009-11-20 10:00:00,109.43,109.46,109.3,109.4,2284700.0,82.065,82.0875,81.9675,82.0425,2284700.0
2009-11-20 10:05:00,109.4,109.65,109.19,109.35,2525200.0,82.0425,82.23,81.885,82.005,2525200.0
2009-11-20 10:10:00,109.35,109.61,109.29,109.57,3166900.0,82.005,82.2,81.96,82.17,3166900.0
2009-11-20 10:15:00,109.6,109.6,109.43,109.51,1268700.0,82.1925,82.1925,82.065,82.125,1268700.0
2009-11-20 10:20:00,109.52,109.57,109.34,109.43,1812700.0,82.1325,82.17,81.9975,82.065,1812700.0
2009-11-20 10:25:00,109.44,109.51,109.34,109.5,839200.0,82.0725,82.125,81.9975,82.1175,839200.0
2009-11-20 10:30:00,109.5,109.52,109.36,109.39,1017100.0,82.1175,82.1325,82.0125,82.035,1017100.0
2009-11-20 10:35:00,109.4,109.46,109.31,109.38,1500000.0,82.0425,82.0875,81.975,82.0275,1500000.0
2009-11-20 10:40:00,109.38,109.39,109.16,109.18,1905000.0,82.0275,82.035,81.8625,81.8775,1905000.0
2009-11-20 10:45:00,109.17,109.28,109.16,109.24,1519300.0,81.87,81.9525,81.8625,81.9225,1519300.0
2009-11-20 10:50:00,109.24,109.31,109.15,109.23,2187100.0,81.9225,81.975,81.855,81.915,2187100.0
2009-11-20 10:55:00,109.23,109.25,109.13,109.17,982000.0,81.915,81.93,81.84,81.87,982000.0
2009-11-20 11:00:00,109.16,109.34,109.14,109.3,2009500.0,81.8625,81.9975,81.8475,81.9675,2009500.0
2009-11-20 11:05:00,109.29,109.35,109.21,109.23,1293900.0,81.96,82.005,81.9,81.915,1293900.0
2009-11-20 11:10:00,109.23,109.29,109.19,109.19,1112900.0,81.915,81.96,81.885,81.885,1112900.0
2009-11-20 11:15:00,109.2,109.23,109.02,109.15,2923900.0,81.8925,81.915,81.7575,81.855,2923900.0
2009-11-20 11:20:00,109.15,109.21,109.12,109.14,1226100.0,81.855,81.9,81.8325,81.8475,1226100.0
2009-11-20 11:25:00,109.15,109.15,109.04,109.08,1807700.0,81.855,81.855,81.7725,81.8025,1807700.0
2009-11-20 11:30:00,109.07,109.14,109.05,109.11,1111000.0,81.795,81.8475,81.78,81.825,1111000.0
2009-11-20 11:35:00,109.11,109.16,109.01,109.1,2339000.0,81.825,81.8625,81.75,81.8175,2339000.0
2009-11-20 11:40:00,109.09,109.13,109.04,109.09,968100.0,81.81,81.84,81.7725,81.81,968100.0
2009-11-20 11:45:00,109.1,109.25,109.09,109.2,1769300.0,81.8175,81.93,81.81,81.8925,1769300.0
2009-11-20 11:50:00,109.2,109.27,109.17,109.22,871600.0,81.8925,81.945,81.87,81.9075,871600.0
2009-11-20 11:55:00,109.23,109.28,109.21,109.22,602900.0,81.915,81.9525,81.9,81.9075,602900.0
2009-11-20 12:00:00,109.22,109.23,109.14,109.17,1561000.0,81.9075,81.915,81.8475,81.87,1561000.0
2009-11-20 12:05:00,109.18,109.24,109.17,109.23,475500.0,81.8775,81.9225,81.87,81.915,475500.0
2009-11-20 12:10:00,109.23,109.25,109.16,109.23,738000.0,81.915,81.93,81.8625,81.915,738000.0
2009-11-20 12:15:00,109.23,109.24,109.19,109.21,556700.0,81.915,81.9225,81.885,81.9,556700.0
2009-11-20 12:20:00,109.2,109.21,109.13,109.17,746100.0,81.8925,81.9,81.84,81.87,746100.0
2009-11-20 12:25:00,109.17,109.17,109.1,109.15,1082400.0,81.87,81.87,81.8175,81.855,1082400.0
2009-11-20 12:30:00,109.16,109.16,109.11,109.12,595600.0,81.8625,81.8625,81.825,81.8325,595600.0
2009-11-20 12:35:00,109.12,109.18,109.12,109.14,557800.0,81.8325,81.8775,81.8325,81.8475,557800.0
2009-11-20 12:40:00,109.15,109.21,109.14,109.19,1004400.0,81.855,81.9,81.8475,81.885,1004400.0
2009-11-20 12:45:00,109.18,109.19,109.12,109.13,315400.0,81.8775,81.885,81.8325,81.84,315400.0
2009-11-20 12:50:00,109.13,109.13,109.05,109.1,816500.0,81.84,81.84,81.78,81.8175,816500.0
2009-11-20 12:55:00,109.1,109.13,109.08,109.12,422900.0,81.8175,81.84,81.8025,81.8325,422900.0
2009-11-20 13:00:00,109.12,109.18,109.12,109.17,942400.0,81.8325,81.8775,81.8325,81.87,942400.0
2009-11-20 13:05:00,109.17,109.22,109.14,109.2,945800.0,81.87,81.9075,81.8475,81.8925,945800.0
2009-11-20 13:10:00,109.19,109.24,109.19,109.23,453100.0,81.885,81.9225,81.885,81.915,453100.0
2009-11-20 13:15:00,109.24,109.24,109.15,109.15,494400.0,81.9225,81.9225,81.855,81.855,494400.0
2009-11-20 13:20:00,109.15,109.16,109.12,109.14,381700.0,81.855,81.8625,81.8325,81.8475,381700.0
2009-11-20 13:25:00,109.15,109.2,109.13,109.19,330100.0,81.855,81.8925,81.84,81.885,330100.0
2009-11-20 13:30:00,109.19,109.21,109.17,109.18,551900.0,81.885,81.9,81.87,81.8775,551900.0
2009-11-20 13:35:00,109.18,109.2,109.14,109.19,524200.0,81.8775,81.8925,81.8475,81.885,524200.0
2009-11-20 13:40:00,109.2,109.27,109.15,109.27,655300.0,81.8925,81.945,81.855,81.945,655300.0
2009-11-20 13:45:00,109.27,109.44,109.1,109.38,2576500.0,81.945,82.0725,81.8175,82.0275,2576500.0
2009-11-20 13:50:00,109.37,109.39,109.32,109.36,1347700.0,82.02,82.035,81.9825,82.0125,1347700.0
2009-11-20 13:55:00,109.35,109.39,109.35,109.37,398100.0,82.005,82.035,82.005,82.02,398100.0
2009-11-20 14:00:00,109.38,109.45,109.36,109.44,768000.0,82.0275,82.08,82.0125,82.0725,768000.0
2009-11-20 14:05:00,109.43,109.44,109.32,109.41,879300.0,82.065,82.0725,81.9825,82.05,879300.0
2009-11-20 14:10:00,109.4,109.45,109.39,109.44,570900.0,82.0425,82.08,82.035,82.0725,570900.0
2009-11-20 14:15:00,109.44,109.44,109.37,109.38,400000.0,82.0725,82.0725,82.02,82.0275,400000.0
2009-11-20 14:20:00,109.38,109.4,109.35,109.37,652200.0,82.0275,82.0425,82.005,82.02,652200.0
2009-11-20 14:25:00,109.37,109.47,109.36,109.45,724800.0,82.02,82.095,82.0125,82.08,724800.0
2009-11-20 14:30:00,109.46,109.51,109.42,109.47,1303500.0,82.0875,82.125,82.0575,82.095,1303500.0
2009-11-20 14:35:00,109.48,109.57,109.43,109.54,2306700.0,82.1025,82.17,82.065,82.1475,2306700.0
2009-11-20 14:40:00,109.53,109.54,109.43,109.44,1128700.0,82.14,82.1475,82.065,82.0725,1128700.0
2009-11-20 14:45:00,109.43,109.44,109.36,109.42,1527700.0,82.065,82.0725,82.0125,82.0575,1527700.0
2009-11-20 14:50:00,109.42,109.43,109.37,109.39,576700.0,82.0575,82.065,82.02,82.035,576700.0
2009-11-20 14:55:00,109.38,109.4,109.33,109.37,921300.0,82.0275,82.0425,81.99,82.02,921300.0
2009-11-20 15:00:00,109.36,109.41,109.31,109.4,939100.0,82.0125,82.05,81.975,82.0425,939100.0
2009-11-20 15:05:00,109.4,109.42,109.35,109.42,610400.0,82.0425,82.0575,82.005,82.0575,610400.0
2009-11-20 15:10:00,109.42,109.42,109.37,109.37,900400.0,82.0575,82.0575,82.02,82.02,900400.0
2009-11-20 15:15:00,109.37,109.42,109.37,109.41,435800.0,82.02,82.0575,82.02,82.05,435800.0
2009-11-20 15:20:00,109.41,109.55,109.41,109.54,1453000.0,82.05,82.155,82.05,82.1475,1453000.0
2009-11-20 15:25:00,109.55,109.55,109.48,109.54,1005400.0,82.155,82.155,82.1025,82.1475,1005400.0
2009-11-20 15:30:00,109.53,109.63,109.52,109.6,2296400.0,82.14,82.215,82.1325,82.1925,2296400.0
2009-11-20 15:35:00,109.61,109.76,109.57,109.61,2654000.0,82.2,82.3125,82.17,82.2,2654000.0
2009-11-20 15:40:00,109.61,109.7,109.59,109.67,2435500.0,82.2,82.2675,82.185,82.245,2435500.0
2009-11-20 15:45:00,109.67,109.71,109.49,109.55,3068000.0,82.245,82.275,82.11,82.155,3068000.0
2009-11-20 15:50:00,109.55,109.57,109.4,109.51,3161000.0,82.155,82.17,82.0425,82.125,3161000.0
2009-11-20 15:55:00,109.52,109.57,109.48,109.52,6687200.0,82.1325,82.17,82.1025,82.1325,6687200.0
2009-11-23 09:30:00,110.71,110.94,110.69,110.86,5588800.0,83.0249,83.1974,83.0099,83.1374,5588800.0
2009-11-23 09:35:00,110.86,111.17,110.81,111.06,5226800.0,83.1374,83.3699,83.0999,83.2874,5226800.0
2009-11-23 09:40:00,111.07,111.24,111.04,111.21,3952400.0,83.2949,83.4224,83.2724,83.3999,3952400.0
2009-11-23 09:45:00,111.2,111.37,111.19,111.28,4158900.0,83.3924,83.5199,83.3849,83.4524,4158900.0
2009-11-23 09:50:00,111.28,111.33,111.22,111.27,2596500.0,83.4524,83.4899,83.4074,83.4449,2596500.0
2009-11-23 09:55:00,111.27,111.74,111.19,111.53,2817900.0,83.4449,83.7974,83.3849,83.6399,2817900.0
2009-11-23 10:00:00,111.54,111.6,111.25,111.44,6506500.0,83.6474,83.6924,83.4299,83.5724,6506500.0
2009-11-23 10:05:00,111.44,111.63,111.41,111.53,4495400.0,83.5724,83.7149,83.5499,83.6399,4495400.0
2009-11-23 10:10:00,111.54,111.55,111.43,111.5,3129700.0,83.6474,83.6549,83.5649,83.6174,3129700.0
2009-11-23 10:15:00,111.49,111.55,111.45,111.45,1295400.0,83.6099,83.6549,83.5799,83.5799,1295400.0
2009-11-23 10:20:00,111.46,111.5,111.37,111.44,2088600.0,83.5874,83.6174,83.5199,83.5724,2088600.0
2009-11-23 10:25:00,111.43,111.52,111.41,111.48,1863000.0,83.5649,83.6324,83.5499,83.6024,1863000.0
2009-11-23 10:30:00,111.48,111.53,111.42,111.49,1457100.0,83.6024,83.6399,83.5574,83.6099,1457100.0
2009-11-23 10:35:00,111.48,111.55,111.44,111.51,1651300.0,83.6024,83.6549,83.5724,83.6249,1651300.0
2009-11-23 10:40:00,111.51,111.52,111.46,111.46,1547400.0,83.6249,83.6324,83.5874,83.5874,1547400.0
2009-11-23 10:45:00,111.46,111.47,111.35,111.4,2383800.0,83.5874,83.5949,83.5049,83.5424,2383800.0
2009-11-23 10:50:00,111.39,111.42,111.22,111.27,2237400.0,83.5349,83.5574,83.4074,83.4449,2237400.0
2009-11-23 10:55:00,111.26,111.35,111.25,111.3,2337500.0,83.4374,83.5049,83.4299,83.4674,2337500.0
2009-11-23 11:00:00,111.3,111.36,111.28,111.31,988300.0,83.4674,83.5124,83.4524,83.4749,988300.0
2009-11-23 11:05:00,111.32,111.36,111.28,111.33,800400.0,83.4824,83.5124,83.4524,83.4899,800400.0
2009-11-23 11:10:00,111.34,111.38,111.28,111.28,1021200.0,83.4974,83.5274,83.4524,83.4524,1021200.0
2009-11-23 11:15:00,111.29,111.32,111.25,111.32,840500.0,83.4599,83.4824,83.4299,83.4824,840500.0
2009-11-23 11:20:00,111.32,111.38,111.29,111.31,1375600.0,83.4824,83.5274,83.4599,83.4749,1375600.0
2009-11-23 11:25:00,111.31,111.35,111.23,111.24,1097400.0,83.4749,83.5049,83.4149,83.4224,1097400.0
2009-11-23 11:30:00,111.24,111.31,111.23,111.29,809200.0,83.4224,83.4749,83.4149,83.4599,809200.0
2009-11-23 11:35:00,111.3,111.34,111.25,111.25,1104300.0,83.4674,83.4974,83.4299,83.4299,1104300.0
2009-11-23 11:40:00,111.25,111.29,111.2,111.27,1162300.0,83.4299,83.4599,83.3924,83.4449,1162300.0
2009-11-23 11:45:00,111.27,111.3,111.22,111.26,1396100.0,83.4449,83.4674,83.4074,83.4374,1396100.0
2009-11-23 11:50:00,111.25,111.26,111.18,111.22,1159200.0,83.4299,83.4374,83.3774,83.4074,1159200.0
2009-11-23 11:55:00,111.21,111.22,111.05,111.07,1418000.0,83.3999,83.4074,83.2799,83.2949,1418000.0
2009-11-23 12:00:00,111.07,111.13,111.05,111.13,1486500.0,83.2949,83.3399,83.2799,83.3399,1486500.0
2009-11-23 12:05:00,111.12,111.15,111.11,111.14,821400.0,83.3324,83.3549,83.3249,83.3474,821400.0
2009-11-23 12:10:00,111.15,111.17,111.06,111.07,916100.0,83.3549,83.3699,83.2874,83.2949,916100.0
2009-11-23 12:15:00,111.08,111.12,111.05,111.1,565000.0,83.3024,83.3324,83.2799,83.3174,565000.0
2009-11-23 12:20:00,111.09,111.11,111.05,111.1,686100.0,83.3099,83.3249,83.2799,83.3174,686100.0
2009-11-23 12:25:00,111.09,111.1,110.98,110.98,1185900.0,83.3099,83.3174,83.2274,83.2274,1185900.0
2009-11-23 12:30:00,110.99,111.0,110.85,110.89,1877000.0,83.2349,83.2424,83.1299,83.1599,1877000.0
2009-11-23 12:35:00,110.9,110.98,110.88,110.97,1124100.0,83.1674,83.2274,83.1524,83.2199,1124100.0
2009-11-23 12:40:00,110.96,111.03,110.94,110.97,746600.0,83.2124,83.2649,83.1974,83.2199,746600.0
2009-11-23 12:45:00,110.97,111.08,110.96,110.98,1562400.0,83.2199,83.3024,83.2124,83.2274,1562400.0
2009-11-23 12:50:00,110.98,111.0,110.9,110.98,790800.0,83.2274,83.2424,83.1674,83.2274,790800.0
2009-11-23 12:55:00,110.97,111.03,110.97,111.0,508400.0,83.2199,83.2649,83.2199,83.2424,508400.0
2009-11-23 13:00:00,111.01,111.02,110.95,110.97,558500.0,83.2499,83.2574,83.2049,83.2199,558500.0
2009-11-23 13:05:00,110.97,110.97,110.96,110.96,185200.0,83.2199,83.2199,83.2124,83.2124,185200.0
2009-11-23 13:10:00,110.97,111.0,110.92,110.95,783900.0,83.2199,83.2424,83.1824,83.2049,783900.0
2009-11-23 13:15:00,110.96,110.98,110.87,110.97,946700.0,83.2124,83.2274,83.1449,83.2199,946700.0
2009-11-23 13:20:00,110.97,111.03,110.96,111.02,943200.0,83.2199,83.2649,83.2124,83.2574,943200.0
2009-11-23 13:25:00,111.01,111.05,110.96,110.97,585200.0,83.2499,83.2799,83.2124,83.2199,585200.0
2009-11-23 13:30:00,110.97,110.97,110.91,110.93,635100.0,83.2199,83.2199,83.1749,83.1899,635100.0
2009-11-23 13:35:00,110.92,111.07,110.92,111.05,1106600.0,83.1824,83.2949,83.1824,83.2799,1106600.0
2009-11-23 13:40:00,111.05,111.06,110.98,110.98,231800.0,83.2799,83.2874,83.2274,83.2274,231800.0
2009-11-23 13:45:00,110.98,111.01,110.91,110.92,480200.0,83.2274,83.2499,83.1749,83.1824,480200.0
2009-11-23 13:50:00,110.92,110.92,110.81,110.88,2640100.0,83.1824,83.1824,83.0999,83.1524,2640100.0
2009-11-23 13:55:00,110.88,110.91,110.81,110.89,1384200.0,83.1524,83.1749,83.0999,83.1599,1384200.0
2009-11-23 14:00:00,110.88,110.9,110.8,110.83,880300.0,83.1524,83.1674,83.0924,83.1149,880300.0
2009-11-23 14:05:00,110.83,110.91,110.8,110.83,1039900.0,83.1149,83.1749,83.0924,83.1149,1039900.0
2009-11-23 14:10:00,110.83,110.83,110.71,110.72,1478400.0,83.1149,83.1149,83.0249,83.0324,1478400.0
2009-11-23 14:15:00,110.73,110.76,110.7,110.75,1192100.0,83.0399,83.0624,83.0174,83.0549,1192100.0
2009-11-23 14:20:00,110.75,110.78,110.7,110.78,836900.0,83.0549,83.0774,83.0174,83.0774,836900.0
2009-11-23 14:25:00,110.78,110.85,110.77,110.84,719100.0,83.0774,83.1299,83.0699,83.1224,719100.0
2009-11-23 14:30:00,110.84,110.86,110.82,110.84,418200.0,83.1224,83.1374,83.1074,83.1224,418200.0
2009-11-23 14:35:00,110.85,110.92,110.84,110.9,1110200.0,83.1299,83.1824,83.1224,83.1674,1110200.0
2009-11-23 14:40:00,110.89,110.91,110.87,110.9,425700.0,83.1599,83.1749,83.1449,83.1674,425700.0
2009-11-23 14:45:00,110.9,110.94,110.88,110.91,667400.0,83.1674,83.1974,83.1524,83.1749,667400.0
2009-11-23 14:50:00,110.92,110.94,110.88,110.88,296400.0,83.1824,83.1974,83.1524,83.1524,296400.0
2009-11-23 14:55:00,110.88,110.9,110.83,110.83,526600.0,83.1524,83.1674,83.1149,83.1149,526600.0
2009-11-23 15:00:00,110.84,110.96,110.83,110.93,1101500.0,83.1224,83.2124,83.1149,83.1899,1101500.0
2009-11-23 15:05:00,110.92,110.99,110.91,110.94,1202900.0,83.1824,83.2349,83.1749,83.1974,1202900.0
2009-11-23 15:10:00,110.94,110.99,110.93,110.99,495400.0,83.1974,83.2349,83.1899,83.2349,495400.0
2009-11-23 15:15:00,110.99,111.02,110.95,110.97,1030800.0,83.2349,83.2574,83.2049,83.2199,1030800.0
2009-11-23 15:20:00,110.97,110.99,110.9,110.9,1198100.0,83.2199,83.2349,83.1674,83.1674,1198100.0
2009-11-23 15:25:00,110.9,110.92,110.84,110.86,1329100.0,83.1674,83.1824,83.1224,83.1374,1329100.0
2009-11-23 15:30:00,110.86,110.89,110.69,110.69,2089700.0,83.1374,83.1599,83.0099,83.0099,2089700.0
2009-11-23 15:35:00,110.7,110.73,110.6,110.72,2436500.0,83.0174,83.0399,82.9424,83.0324,2436500.0
2009-11-23 15:40:00,110.72,110.79,110.72,110.75,1325100.0,83.0324,83.0849,83.0324,83.0549,1325100.0
2009-11-23 15:45:00,110.75,110.8,110.64,110.79,2777200.0,83.0549,83.0924,82.9724,83.0849,2777200.0
2009-11-23 15:50:00,110.8,110.89,110.75,110.87,3854000.0,83.0924,83.1599,83.0549,83.1449,3854000.0
2009-11-23 15:55:00,110.87,110.98,110.84,110.91,5252100.0,83.1449,83.2274,83.1224,83.1749,5252100.0
2009-11-24 09:30:00,111.01,111.05,110.71,110.77,3639100.0,83.2499,83.2799,83.0249,83.0699,3639100.0
2009-11-24 09:35:00,110.77,110.86,110.73,110.79,2563100.0,83.0699,83.1374,83.0399,83.0849,2563100.0
2009-11-24 09:40:00,110.75,110.9,110.62,110.62,2595700.0,83.0549,83.1674,82.9574,82.9574,2595700.0
2009-11-24 09:45:00,110.63,110.63,110.45,110.56,2534900.0,82.9649,82.9649,82.8299,82.9124,2534900.0
2009-11-24 09:50:00,110.56,110.56,110.23,110.28,3624800.0,82.9124,82.9124,82.665,82.7025,3624800.0
2009-11-24 09:55:00,110.28,110.41,110.14,110.4,4595600.0,82.7025,82.8,82.5975,82.7925,4595600.0
2009-11-24 10:00:00,110.4,110.68,110.01,110.35,9646300.0,82.7925,83.0024,82.5,82.755,9646300.0
2009-11-24 10:05:00,110.38,110.52,110.1,110.2,3250700.0,82.7775,82.8824,82.5675,82.6425,3250700.0
2009-11-24 10:10:00,110.2,110.37,110.1,110.37,2464100.0,82.6425,82.77,82.5675,82.77,2464100.0
2009-11-24 10:15:00,110.37,110.42,110.31,110.32,1749400.0,82.77,82.8074,82.725,82.7325,1749400.0
2009-11-24 10:20:00,110.33,110.42,110.29,110.4,1156800.0,82.74,82.8074,82.71,82.7925,1156800.0
2009-11-24 10:25:00,110.4,110.4,110.28,110.33,1086800.0,82.7925,82.7925,82.7025,82.74,1086800.0
2009-11-24 10:30:00,110.34,110.52,110.29,110.41,1952100.0,82.7475,82.8824,82.71,82.8,1952100.0
2009-11-24 10:35:00,110.42,110.64,110.4,110.62,2249100.0,82.8074,82.9724,82.7925,82.9574,2249100.0
2009-11-24 10:40:00,110.62,110.8,110.61,110.74,3620400.0,82.9574,83.0924,82.9499,83.0474,3620400.0
2009-11-24 10:45:00,110.74,110.96,110.73,110.86,2723400.0,83.0474,83.2124,83.0399,83.1374,2723400.0
2009-11-24 10:50:00,110.87,110.94,110.81,110.85,1777000.0,83.1449,83.1974,83.0999,83.1299,1777000.0
2009-11-24 10:55:00,110.85,110.9,110.81,110.81,1105100.0,83.1299,83.1674,83.0999,83.0999,1105100.0
2009-11-24 11:00:00,110.81,110.83,110.77,110.79,1150400.0,83.0999,83.1149,83.0699,83.0849,1150400.0
2009-11-24 11:05:00,110.79,110.88,110.75,110.82,1001000.0,83.0849,83.1524,83.0549,83.1074,1001000.0
2009-11-24 11:10:00,110.82,110.87,110.74,110.76,1467500.0,83.1074,83.1449,83.0474,83.0624,1467500.0
2009-11-24 11:15:00,110.77,110.77,110.55,110.57,1809400.0,83.0699,83.0699,82.9049,82.9199,1809400.0
2009-11-24 11:20:00,110.57,110.61,110.53,110.59,1027100.0,82.9199,82.9499,82.8899,82.9349,1027100.0
2009-11-24 11:25:00,110.58,110.59,110.46,110.48,1174200.0,82.9274,82.9349,82.8374,82.8524,1174200.0
2009-11-24 11:30:00,110.52,110.58,110.42,110.51,1510300.0,82.8824,82.9274,82.8074,82.8749,1510300.0
2009-11-24 11:35:00,110.51,110.57,110.47,110.53,867500.0,82.8749,82.9199,82.8449,82.8899,867500.0
2009-11-24 11:40:00,110.53,110.55,110.46,110.46,720000.0,82.8899,82.9049,82.8374,82.8374,720000.0
2009-11-24 11:45:00,110.46,110.58,110.45,110.57,741100.0,82.8374,82.9274,82.8299,82.9199,741100.0
2009-11-24 11:50:00,110.57,110.67,110.51,110.64,1357400.0,82.9199,82.9949,82.8749,82.9724,1357400.0
2009-11-24 11:55:00,110.63,110.69,110.63,110.67,1033200.0,82.9649,83.0099,82.9649,82.9949,1033200.0
2009-11-24 12:00:00,110.68,110.73,110.61,110.64,1617800.0,83.0024,83.0399,82.9499,82.9724,1617800.0
2009-11-24 12:05:00,110.64,110.7,110.61,110.66,722700.0,82.9724,83.0174,82.9499,82.9874,722700.0
2009-11-24 12:10:00,110.67,110.72,110.66,110.68,592100.0,82.9949,83.0324,82.9874,83.0024,592100.0
2009-11-24 12:15:00,110.68,110.71,110.65,110.67,521900.0,83.0024,83.0249,82.9799,82.9949,521900.0
2009-11-24 12:20:00,110.67,110.69,110.65,110.66,295100.0,82.9949,83.0099,82.9799,82.9874,295100.0
2009-11-24 12:25:00,110.66,110.68,110.64,110.64,298000.0,82.9874,83.0024,82.9724,82.9724,298000.0
2009-11-24 12:30:00,110.65,110.7,110.63,110.64,353800.0,82.9799,83.0174,82.9649,82.9724,353800.0
2009-11-24 12:35:00,110.65,110.7,110.64,110.65,559800.0,82.9799,83.0174,82.9724,82.9799,559800.0
2009-11-24 12:40:00,110.65,110.7,110.51,110.52,1848100.0,82.9799,83.0174,82.8749,82.8824,1848100.0
2009-11-24 12:45:00,110.52,110.56,110.5,110.55,575400.0,82.8824,82.9124,82.8674,82.9049,575400.0
2009-11-24 12:50:00,110.55,110.55,110.49,110.52,314500.0,82.9049,82.9049,82.8599,82.8824,314500.0
2009-11-24 12:55:00,110.53,110.56,110.52,110.53,252100.0,82.8899,82.9124,82.8824,82.8899,252100.0
2009-11-24 13:00:00,110.53,110.62,110.51,110.56,1516600.0,82.8899,82.9574,82.8749,82.9124,1516600.0
2009-11-24 13:05:00,110.56,110.73,110.56,110.7,664100.0,82.9124,83.0399,82.9124,83.0174,664100.0
2009-11-24 13:10:00,110.69,110.75,110.69,110.73,511800.0,83.0099,83.0549,83.0099,83.0399,511800.0
2009-11-24 13:15:00,110.73,110.75,110.69,110.72,956900.0,83.0399,83.0549,83.0099,83.0324,956900.0
2009-11-24 13:20:00,110.72,110.73,110.64,110.73,410600.0,83.0324,83.0399,82.9724,83.0399,410600.0
2009-11-24 13:25:00,110.72,110.73,110.68,110.7,311500.0,83.0324,83.0399,83.0024,83.0174,311500.0
2009-11-24 13:30:00,110.7,110.75,110.69,110.72,402700.0,83.0174,83.0549,83.0099,83.0324,402700.0
2009-11-24 13:35:00,110.71,110.76,110.71,110.76,414300.0,83.0249,83.0624,83.0249,83.0624,414300.0
2009-11-24 13:40:00,110.76,110.76,110.7,110.7,511200.0,83.0624,83.0624,83.0174,83.0174,511200.0
2009-11-24 13:45:00,110.7,110.73,110.69,110.7,281300.0,83.0174,83.0399,83.0099,83.0174,281300.0
2009-11-24 13:50:00,110.69,110.71,110.65,110.66,432800.0,83.0099,83.0249,82.9799,82.9874,432800.0
2009-11-24 13:55:00,110.66,110.72,110.64,110.69,549800.0,82.9874,83.0324,82.9724,83.0099,549800.0
2009-11-24 14:00:00,110.7,110.74,110.56,110.61,2103400.0,83.0174,83.0474,82.9124,82.9499,2103400.0
2009-11-24 14:05:00,110.61,110.83,110.61,110.77,1512100.0,82.9499,83.1149,82.9499,83.0699,1512100.0
2009-11-24 14:10:00,110.76,110.84,110.76,110.79,1305100.0,83.0624,83.1224,83.0624,83.0849,1305100.0
2009-11-24 14:15:00,110.79,110.84,110.78,110.83,707800.0,83.0849,83.1224,83.0774,83.1149,707800.0
2009-11-24 14:20:00,110.83,110.93,110.79,110.91,1717800.0,83.1149,83.1899,83.0849,83.1749,1717800.0
2009-11-24 14:25:00,110.91,110.96,110.87,110.88,1337500.0,83.1749,83.2124,83.1449,83.1524,1337500.0
2009-11-24 14:30:00,110.89,110.92,110.83,110.85,1687300.0,83.1599,83.1824,83.1149,83.1299,1687300.0
2009-11-24 14:35:00,110.85,110.93,110.85,110.9,811700.0,83.1299,83.1899,83.1299,83.1674,811700.0
2009-11-24 14:40:00,110.9,111.0,110.89,110.97,1684700.0,83.1674,83.2424,83.1599,83.2199,1684700.0
2009-11-24 14:45:00,110.98,111.14,110.96,111.1,2534700.0,83.2274,83.3474,83.2124,83.3174,2534700.0
2009-11-24 14:50:00,111.1,111.13,111.04,111.09,1327300.0,83.3174,83.3399,83.2724,83.3099,1327300.0
2009-11-24 14:55:00,111.09,111.1,111.03,111.04,562900.0,83.3099,83.3174,83.2649,83.2724,562900.0
2009-11-24 15:00:00,111.05,111.07,111.01,111.06,779100.0,83.2799,83.2949,83.2499,83.2874,779100.0
2009-11-24 15:05:00,111.05,111.09,110.98,111.01,779300.0,83.2799,83.3099,83.2274,83.2499,779300.0
2009-11-24 15:10:00,111.02,111.2,110.92,110.94,1618700.0,83.2574,83.3924,83.1824,83.1974,1618700.0
2009-11-24 15:15:00,110.94,111.02,110.91,110.91,834000.0,83.1974,83.2574,83.1749,83.1749,834000.0
2009-11-24 15:20:00,110.91,110.96,110.88,110.96,867600.0,83.1749,83.2124,83.1524,83.2124,867600.0
2009-11-24 15:25:00,110.96,111.02,110.91,110.96,1230500.0,83.2124,83.2574,83.1749,83.2124,1230500.0
2009-11-24 15:30:00,110.97,110.97,110.87,110.92,1274400.0,83.2199,83.2199,83.1449,83.1824,1274400.0
2009-11-24 15:35:00,110.92,110.92,110.82,110.89,1643200.0,83.1824,83.1824,83.1074,83.1599,1643200.0
2009-11-24 15:40:00,110.88,110.92,110.75,110.82,2934200.0,83.1524,83.1824,83.0549,83.1074,2934200.0
2009-11-24 15:45:00,110.81,110.83,110.77,110.81,1172600.0,83.0999,83.1149,83.0699,83.0999,1172600.0
2009-11-24 15:50:00,110.81,110.88,110.79,110.88,1958800.0,83.0999,83.1524,83.0849,83.1524,1958800.0
2009-11-24 15:55:00,110.88,110.96,110.82,110.95,4120000.0,83.1524,83.2124,83.1074,83.2049,4120000.0
2009-11-24 16:00:00,110.95,111.04,110.54,110.89,2989100.0,83.2049,83.2724,82.8974,83.1599,2989100.0
2009-11-24 16:05:00,110.89,110.99,110.37,110.85,1321700.0,83.1599,83.2349,82.77,83.1299,1321700.0
2009-11-24 16:10:00,110.85,110.86,110.31,110.81,385400.0,83.1299,83.1374,82.725,83.0999,385400.0
2009-11-25 09:30:00,111.17,111.21,110.87,110.96,4238900.0,83.3699,83.3999,83.1449,83.2124,4238900.0
2009-11-25 09:35:00,110.97,111.09,110.94,111.07,1990500.0,83.2199,83.3099,83.1974,83.2949,1990500.0
2009-11-25 09:40:00,111.06,111.1,110.82,111.0,1974700.0,83.2874,83.3174,83.1074,83.2424,1974700.0
2009-11-25 09:45:00,111.0,111.05,110.92,110.93,1472400.0,83.2424,83.2799,83.1824,83.1899,1472400.0
2009-11-25 09:50:00,110.93,111.0,110.87,110.94,1132500.0,83.1899,83.2424,83.1449,83.1974,1132500.0
2009-11-25 09:55:00,110.94,111.1,110.93,111.01,1847100.0,83.1974,83.3174,83.1899,83.2499,1847100.0
2009-11-25 10:00:00,111.04,111.26,111.0,111.21,3583600.0,83.2724,83.4374,83.2424,83.3999,3583600.0
2009-11-25 10:05:00,111.22,111.25,111.12,111.21,1834000.0,83.4074,83.4299,83.3324,83.3999,1834000.0
2009-11-25 10:10:00,111.22,111.26,111.09,111.14,1544000.0,83.4074,83.4374,83.3099,83.3474,1544000.0
2009-11-25 10:15:00,111.15,111.27,111.11,111.25,1292000.0,83.3549,83.4449,83.3249,83.4299,1292000.0
2009-11-25 10:20:00,111.25,111.25,111.12,111.12,1210200.0,83.4299,83.4299,83.3324,83.3324,1210200.0
2009-11-25 10:25:00,111.13,111.13,110.95,111.04,1768400.0,83.3399,83.3399,83.2049,83.2724,1768400.0
2009-11-25 10:30:00,111.04,111.19,111.04,111.09,1727100.0,83.2724,83.3849,83.2724,83.3099,1727100.0
2009-11-25 10:35:00,111.09,111.18,111.08,111.13,1093600.0,83.3099,83.3774,83.3024,83.3399,1093600.0
2009-11-25 10:40:00,111.14,111.22,111.1,111.21,970400.0,83.3474,83.4074,83.3174,83.3999,970400.0
2009-11-25 10:45:00,111.22,111.32,111.11,111.22,1635600.0,83.4074,83.4824,83.3249,83.4074,1635600.0
2009-11-25 10:50:00,111.22,111.26,111.19,111.21,861400.0,83.4074,83.4374,83.3849,83.3999,861400.0
2009-11-25 10:55:00,111.22,111.22,111.1,111.16,1367700.0,83.4074,83.4074,83.3174,83.3624,1367700.0
2009-11-25 11:00:00,111.16,111.24,111.14,111.22,711400.0,83.3624,83.4224,83.3474,83.4074,711400.0
2009-11-25 11:05:00,111.22,111.34,111.17,111.31,1264700.0,83.4074,83.4974,83.3699,83.4749,1264700.0
2009-11-25 11:10:00,111.31,111.32,111.26,111.3,855000.0,83.4749,83.4824,83.4374,83.4674,855000.0
2009-11-25 11:15:00,111.31,111.41,111.28,111.41,1787400.0,83.4749,83.5499,83.4524,83.5499,1787400.0
2009-11-25 11:20:00,111.41,111.41,111.3,111.33,1526300.0,83.5499,83.5499,83.4674,83.4899,1526300.0
2009-11-25 11:25:00,111.33,111.37,111.31,111.37,1179400.0,83.4899,83.5199,83.4749,83.5199,1179400.0
2009-11-25 11:30:00,111.36,111.39,111.32,111.39,664600.0,83.5124,83.5349,83.4824,83.5349,664600.0
2009-11-25 11:35:00,111.38,111.44,111.37,111.43,1007700.0,83.5274,83.5724,83.5199,83.5649,1007700.0
2009-11-25 11:40:00,111.44,111.48,111.4,111.42,914900.0,83.5724,83.6024,83.5424,83.5574,914900.0
2009-11-25 11:45:00,111.43,111.44,111.38,111.42,428100.0,83.5649,83.5724,83.5274,83.5574,428100.0
2009-11-25 11:50:00,111.41,111.42,111.35,111.39,802700.0,83.5499,83.5574,83.5049,83.5349,802700.0
2009-11-25 11:55:00,111.39,111.41,111.37,111.37,416100.0,83.5349,83.5499,83.5199,83.5199,416100.0
2009-11-25 12:00:00,111.38,111.41,111.33,111.34,497000.0,83.5274,83.5499,83.4899,83.4974,497000.0
2009-11-25 12:05:00,111.35,111.35,111.23,111.24,2657300.0,83.5049,83.5049,83.4149,83.4224,2657300.0
2009-11-25 12:10:00,111.24,111.25,111.18,111.18,986200.0,83.4224,83.4299,83.3774,83.3774,986200.0
2009-11-25 12:15:00,111.19,111.4,111.18,111.25,2127100.0,83.3849,83.5424,83.3774,83.4299,2127100.0
2009-11-25 12:20:00,111.25,111.26,111.22,111.26,305000.0,83.4299,83.4374,83.4074,83.4374,305000.0
2009-11-25 12:25:00,111.26,111.27,111.22,111.27,1620100.0,83.4374,83.4449,83.4074,83.4449,1620100.0
2009-11-25 12:30:00,111.27,111.27,111.19,111.2,728800.0,83.4449,83.4449,83.3849,83.3924,728800.0
2009-11-25 12:35:00,111.2,111.25,111.14,111.14,791200.0,83.3924,83.4299,83.3474,83.3474,791200.0
2009-11-25 12:40:00,111.15,111.22,111.14,111.2,580600.0,83.3549,83.4074,83.3474,83.3924,580600.0
2009-11-25 12:45:00,111.2,111.4,111.18,111.2,263500.0,83.3924,83.5424,83.3774,83.3924,263500.0
2009-11-25 12:50:00,111.2,111.21,111.17,111.18,321600.0,83.3924,83.3999,83.3699,83.3774,321600.0
2009-11-25 12:55:00,111.18,111.26,111.17,111.24,390700.0,83.3774,83.4374,83.3699,83.4224,390700.0
2009-11-25 13:00:00,111.24,111.29,111.2,111.2,400600.0,83.4224,83.4599,83.3924,83.3924,400600.0
2009-11-25 13:05:00,111.2,111.27,111.2,111.26,214200.0,83.3924,83.4449,83.3924,83.4374,214200.0
2009-11-25 13:10:00,111.26,111.28,111.23,111.27,465800.0,83.4374,83.4524,83.4149,83.4449,465800.0
2009-11-25 13:15:00,111.26,111.32,111.26,111.28,737900.0,83.4374,83.4824,83.4374,83.4524,737900.0
2009-11-25 13:20:00,111.28,111.29,111.23,111.26,421400.0,83.4524,83.4599,83.4149,83.4374,421400.0
2009-11-25 13:25:00,111.27,111.29,111.25,111.26,346900.0,83.4449,83.4599,83.4299,83.4374,346900.0
2009-11-25 13:30:00,111.26,111.28,111.24,111.25,367500.0,83.4374,83.4524,83.4224,83.4299,367500.0
2009-11-25 13:35:00,111.25,111.27,111.2,111.24,418200.0,83.4299,83.4449,83.3924,83.4224,418200.0
2009-11-25 13:40:00,111.25,111.27,111.24,111.26,399000.0,83.4299,83.4449,83.4224,83.4374,399000.0
2009-11-25 13:45:00,111.27,111.3,111.26,111.29,323500.0,83.4449,83.4674,83.4374,83.4599,323500.0
2009-11-25 13:50:00,111.28,111.32,111.26,111.27,440700.0,83.4524,83.4824,83.4374,83.4449,440700.0
2009-11-25 13:55:00,111.27,111.32,111.26,111.31,581200.0,83.4449,83.4824,83.4374,83.4749,581200.0
2009-11-25 14:00:00,111.31,111.31,111.24,111.24,1048700.0,83.4749,83.4749,83.4224,83.4224,1048700.0
2009-11-25 14:05:00,111.24,111.25,111.19,111.19,542200.0,83.4224,83.4299,83.3849,83.3849,542200.0
2009-11-25 14:10:00,111.19,111.26,111.18,111.25,574600.0,83.3849,83.4374,83.3774,83.4299,574600.0
2009-11-25 14:15:00,111.25,111.3,111.23,111.3,394100.0,83.4299,83.4674,83.4149,83.4674,394100.0
2009-11-25 14:20:00,111.3,111.37,111.29,111.36,929600.0,83.4674,83.5199,83.4599,83.5124,929600.0
2009-11-25 14:25:00,111.37,111.37,111.33,111.33,329300.0,83.5199,83.5199,83.4899,83.4899,329300.0
2009-11-25 14:30:00,111.34,111.35,111.3,111.35,435900.0,83.4974,83.5049,83.4674,83.5049,435900.0
2009-11-25 14:35:00,111.35,111.37,111.3,111.31,714800.0,83.5049,83.5199,83.4674,83.4749,714800.0
2009-11-25 14:40:00,111.31,111.4,111.31,111.4,666100.0,83.4749,83.5424,83.4749,83.5424,666100.0
2009-11-25 14:45:00,111.39,111.5,111.39,111.45,980200.0,83.5349,83.6174,83.5349,83.5799,980200.0
2009-11-25 14:50:00,111.45,111.47,111.13,111.47,2507500.0,83.5799,83.5949,83.3399,83.5949,2507500.0
2009-11-25 14:55:00,111.47,111.47,111.41,111.42,478700.0,83.5949,83.5949,83.5499,83.5574,478700.0
2009-11-25 15:00:00,111.43,111.44,111.37,111.43,931200.0,83.5649,83.5724,83.5199,83.5649,931200.0
2009-11-25 15:05:00,111.43,111.44,111.37,111.38,449500.0,83.5649,83.5724,83.5199,83.5274,449500.0
2009-11-25 15:10:00,111.38,111.42,111.35,111.36,649500.0,83.5274,83.5574,83.5049,83.5124,649500.0
2009-11-25 15:15:00,111.35,111.4,111.33,111.37,500800.0,83.5049,83.5424,83.4899,83.5199,500800.0
2009-11-25 15:20:00,111.38,111.41,111.36,111.39,575100.0,83.5274,83.5499,83.5124,83.5349,575100.0
2009-11-25 15:25:00,111.39,111.47,111.39,111.42,645300.0,83.5349,83.5949,83.5349,83.5574,645300.0
2009-11-25 15:30:00,111.42,111.43,111.38,111.42,486600.0,83.5574,83.5649,83.5274,83.5574,486600.0
2009-11-25 15:35:00,111.42,111.44,111.33,111.37,1334900.0,83.5574,83.5724,83.4899,83.5199,1334900.0
2009-11-25 15:40:00,111.37,111.41,111.34,111.36,1227400.0,83.5199,83.5499,83.4974,83.5124,1227400.0
2009-11-25 15:45:00,111.37,111.37,111.28,111.3,1859100.0,83.5199,83.5199,83.4524,83.4674,1859100.0
2009-11-25 15:50:00,111.3,111.4,111.3,111.38,2113300.0,83.4674,83.5424,83.4674,83.5274,2113300.0
2009-11-25 15:55:00,111.38,111.43,111.36,111.37,4040700.0,83.5274,83.5649,83.5124,83.5199,4040700.0
2009-11-27 09:30:00,108.4,108.88,108.29,108.87,7760200.0,81.2926,81.6526,81.2101,81.6451,7760200.0
2009-11-27 09:35:00,108.87,108.91,108.69,108.86,6044000.0,81.6451,81.6751,81.5101,81.6376,6044000.0
2009-11-27 09:40:00,108.86,109.19,108.79,109.08,5662900.0,81.6376,81.885,81.5851,81.8025,5662900.0
2009-11-27 09:45:00,109.08,109.16,108.87,109.08,3621600.0,81.8025,81.8625,81.6451,81.8025,3621600.0
2009-11-27 09:50:00,109.08,109.21,109.01,109.15,3485900.0,81.8025,81.9,81.75,81.855,3485900.0
2009-11-27 09:55:00,109.15,109.28,109.1,109.22,4035800.0,81.855,81.9525,81.8175,81.9075,4035800.0
2009-11-27 10:00:00,109.21,109.65,109.17,109.42,4098500.0,81.9,82.23,81.87,82.0575,4098500.0
2009-11-27 10:05:00,109.41,109.48,109.29,109.31,3236200.0,82.05,82.1025,81.96,81.975,3236200.0
2009-11-27 10:10:00,109.32,109.54,109.32,109.51,3030200.0,81.9825,82.1475,81.9825,82.125,3030200.0
2009-11-27 10:15:00,109.51,109.59,109.47,109.56,1564000.0,82.125,82.185,82.095,82.1625,1564000.0
2009-11-27 10:20:00,109.56,109.75,109.49,109.66,2405800.0,82.1625,82.305,82.11,82.2375,2405800.0
2009-11-27 10:25:00,109.67,109.7,109.57,109.59,1569200.0,82.245,82.2675,82.17,82.185,1569200.0
2009-11-27 10:30:00,109.6,109.6,109.45,109.56,1445300.0,82.1925,82.1925,82.08,82.1625,1445300.0
2009-11-27 10:35:00,109.56,109.75,109.56,109.72,1628300.0,82.1625,82.305,82.1625,82.2825,1628300.0
2009-11-27 10:40:00,109.72,109.93,109.66,109.91,3233700.0,82.2825,82.44,82.2375,82.425,3233700.0
2009-11-27 10:45:00,109.91,109.94,109.57,109.88,1960100.0,82.425,82.4475,82.17,82.4025,1960100.0
2009-11-27 10:50:00,109.88,110.18,109.84,110.03,2503800.0,82.4025,82.6275,82.3725,82.515,2503800.0
2009-11-27 10:55:00,110.02,110.04,109.92,109.99,1564200.0,82.5075,82.5225,82.4325,82.485,1564200.0
2009-11-27 11:00:00,109.99,110.26,109.98,110.19,2481300.0,82.485,82.6875,82.4775,82.635,2481300.0
2009-11-27 11:05:00,110.19,110.32,110.16,110.25,2059400.0,82.635,82.7325,82.6125,82.68,2059400.0
2009-11-27 11:10:00,110.24,110.25,109.9,110.07,2323500.0,82.6725,82.68,82.4175,82.545,2323500.0
2009-11-27 11:15:00,110.07,110.12,110.01,110.01,1457300.0,82.545,82.5825,82.5,82.5,1457300.0
2009-11-27 11:20:00,110.01,110.02,108.4,109.91,2365900.0,82.5,82.5075,81.2926,82.425,2365900.0
2009-11-27 11:25:00,109.92,109.99,109.85,109.9,914300.0,82.4325,82.485,82.38,82.4175,914300.0
2009-11-27 11:30:00,109.91,109.95,109.77,109.84,1664100.0,82.425,82.455,82.32,82.3725,1664100.0
2009-11-27 11:35:00,109.84,109.92,109.83,109.88,743100.0,82.3725,82.4325,82.365,82.4025,743100.0
2009-11-27 11:40:00,109.87,110.02,109.85,109.97,800000.0,82.395,82.5075,82.38,82.47,800000.0
2009-11-27 11:45:00,109.97,110.0,109.9,109.93,731800.0,82.47,82.4925,82.4175,82.44,731800.0
2009-11-27 11:50:00,109.93,110.04,109.92,110.03,1112600.0,82.44,82.5225,82.4325,82.515,1112600.0
2009-11-27 11:55:00,110.02,110.04,109.89,109.94,810700.0,82.5075,82.5225,82.41,82.4475,810700.0
2009-11-27 12:00:00,109.94,109.97,109.81,109.81,1519900.0,82.4475,82.47,82.35,82.35,1519900.0
2009-11-27 12:05:00,109.82,109.85,109.7,109.77,1217500.0,82.3575,82.38,82.2675,82.32,1217500.0
2009-11-27 12:10:00,109.78,109.83,109.74,109.79,914700.0,82.3275,82.365,82.2975,82.335,914700.0
2009-11-27 12:15:00,109.8,109.84,109.74,109.75,840100.0,82.3425,82.3725,82.2975,82.305,840100.0
2009-11-27 12:20:00,109.76,109.77,109.63,109.65,1160100.0,82.3125,82.32,82.215,82.23,1160100.0
2009-11-27 12:25:00,109.66,109.72,109.61,109.72,1324600.0,82.2375,82.2825,82.2,82.2825,1324600.0
2009-11-27 12:30:00,109.72,109.9,109.71,109.79,2051800.0,82.2825,82.4175,82.275,82.335,2051800.0
2009-11-27 12:35:00,109.78,109.84,109.65,109.83,970100.0,82.3275,82.3725,82.23,82.365,970100.0
2009-11-27 12:40:00,109.82,109.99,109.75,109.99,1243300.0,82.3575,82.485,82.305,82.485,1243300.0
2009-11-27 12:45:00,109.98,110.2,109.98,110.1,2049900.0,82.4775,82.6425,82.4775,82.5675,2049900.0
2009-11-27 12:50:00,110.11,110.11,109.9,109.96,1922000.0,82.575,82.575,82.4175,82.4625,1922000.0
2009-11-27 12:55:00,109.96,109.97,109.5,109.56,5790000.0,82.4625,82.47,82.1175,82.1625,5790000.0
2009-11-27 13:00:00,109.57,109.65,109.35,109.41,3853100.0,82.17,82.23,82.005,82.05,3853100.0
2009-11-27 13:05:00,109.42,109.48,109.39,109.46,864500.0,82.0575,82.1025,82.035,82.0875,864500.0
2009-11-27 13:10:00,109.46,109.53,109.4,109.42,814600.0,82.0875,82.14,82.0425,82.0575,814600.0
2009-11-27 13:15:00,109.49,109.53,109.43,109.5,142900.0,82.11,82.14,82.065,82.1175,142900.0
2009-11-27 13:20:00,109.5,109.53,109.47,109.49,29700.0,82.1175,82.14,82.095,82.11,29700.0
2009-11-27 13:25:00,109.5,109.57,109.46,109.5,121100.0,82.1175,82.17,82.0875,82.1175,121100.0
2009-11-27 13:30:00,109.5,109.5,109.4,109.47,87400.0,82.1175,82.1175,82.0425,82.095,87400.0
2009-11-27 13:35:00,109.48,109.49,109.44,109.44,7400.0,82.1025,82.11,82.0725,82.0725,7400.0
2009-11-27 13:40:00,109.48,109.48,109.39,109.44,24900.0,82.1025,82.1025,82.035,82.0725,24900.0
2009-11-27 13:45:00,109.45,109.45,109.4,109.4,6600.0,82.08,82.08,82.0425,82.0425,6600.0
2009-11-27 13:50:00,109.4,109.4,109.36,109.4,19900.0,82.0425,82.0425,82.0125,82.0425,19900.0
2009-11-27 13:55:00,109.4,109.4,109.34,109.4,52600.0,82.0425,82.0425,81.9975,82.0425,52600.0
2009-11-27 14:00:00,109.4,109.4,109.38,109.39,6900.0,82.0425,82.0425,82.0275,82.035,6900.0
2009-11-27 14:05:00,109.4,109.4,109.39,109.4,4200.0,82.0425,82.0425,82.035,82.0425,4200.0
2009-11-27 14:10:00,109.38,109.38,109.34,109.34,13000.0,82.0275,82.0275,81.9975,81.9975,13000.0
2009-11-27 14:15:00,109.37,109.37,109.37,109.37,1000.0,82.02,82.02,82.02,82.02,1000.0
2009-11-27 14:20:00,109.38,109.38,109.38,109.38,200.0,82.0275,82.0275,82.0275,82.0275,200.0
2009-11-27 14:25:00,109.39,109.4,109.39,109.39,1500.0,82.035,82.0425,82.035,82.035,1500.0
2009-11-27 14:30:00,109.36,109.4,109.27,109.37,32100.0,82.0125,82.0425,81.945,82.02,32100.0
2009-11-27 14:35:00,109.37,109.37,109.37,109.37,2400.0,82.02,82.02,82.02,82.02,2400.0
2009-11-27 14:40:00,109.36,109.4,109.36,109.39,3200.0,82.0125,82.0425,82.0125,82.035,3200.0
2009-11-27 14:45:00,109.39,109.43,109.39,109.42,27700.0,82.035,82.065,82.035,82.0575,27700.0
2009-11-27 14:50:00,109.42,109.42,109.33,109.41,3400.0,82.0575,82.0575,81.99,82.05,3400.0
2009-11-27 14:55:00,109.41,109.42,109.41,109.42,1800.0,82.05,82.0575,82.05,82.0575,1800.0
2009-11-27 15:00:00,109.42,109.47,109.35,109.37,15700.0,82.0575,82.095,82.005,82.02,15700.0
2009-11-27 15:05:00,109.42,109.42,109.36,109.37,5600.0,82.0575,82.0575,82.0125,82.02,5600.0
2009-11-27 15:10:00,109.43,109.43,109.38,109.38,2500.0,82.065,82.065,82.0275,82.0275,2500.0
2009-11-27 15:15:00,109.37,109.4,109.37,109.4,1100.0,82.02,82.0425,82.02,82.0425,1100.0
2009-11-27 15:20:00,109.38,109.43,109.35,109.35,4800.0,82.0275,82.065,82.005,82.005,4800.0
2009-11-27 15:25:00,109.37,109.45,109.36,109.36,7300.0,82.02,82.08,82.0125,82.0125,7300.0
2009-11-27 15:30:00,109.36,109.42,109.35,109.42,8900.0,82.0125,82.0575,82.005,82.0575,8900.0
2009-11-27 15:35:00,109.4,109.47,109.4,109.4,800.0,82.0425,82.095,82.0425,82.0425,800.0
2009-11-27 15:40:00,109.4,109.4,109.4,109.4,0.0,82.0425,82.0425,82.0425,82.0425,0.0
2009-11-27 15:45:00,109.45,109.47,109.44,109.47,1300.0,82.08,82.095,82.0725,82.095,1300.0
2009-11-27 15:50:00,109.48,109.49,109.41,109.41,1900.0,82.1025,82.11,82.05,82.05,1900.0
2009-11-27 15:55:00,109.5,109.52,109.5,109.52,400.0,82.1175,82.1325,82.1175,82.1325,400.0
2009-11-30 09:30:00,109.49,109.65,109.17,109.25,4786600.0,82.11,82.23,81.87,81.93,4786600.0
2009-11-30 09:35:00,109.26,109.55,109.26,109.46,3146400.0,81.9375,82.155,81.9375,82.0875,3146400.0
2009-11-30 09:40:00,109.46,109.78,109.19,109.75,6170200.0,82.0875,82.3275,81.885,82.305,6170200.0
2009-11-30 09:45:00,109.76,109.76,109.44,109.59,4892900.0,82.3125,82.3125,82.0725,82.185,4892900.0
2009-11-30 09:50:00,109.6,109.61,109.36,109.52,3589500.0,82.1925,82.2,82.0125,82.1325,3589500.0
2009-11-30 09:55:00,109.53,109.69,109.51,109.61,2677200.0,82.14,82.26,82.125,82.2,2677200.0
2009-11-30 10:00:00,109.61,109.74,109.61,109.7,2109000.0,82.2,82.2975,82.2,82.2675,2109000.0
2009-11-30 10:05:00,109.7,109.98,109.59,109.93,2305100.0,82.2675,82.4775,82.185,82.44,2305100.0
2009-11-30 10:10:00,109.94,109.94,109.8,109.85,1471100.0,82.4475,82.4475,82.3425,82.38,1471100.0
2009-11-30 10:15:00,109.85,109.97,109.8,109.89,1913200.0,82.38,82.47,82.3425,82.41,1913200.0
2009-11-30 10:20:00,109.89,109.96,109.8,109.84,1536200.0,82.41,82.4625,82.3425,82.3725,1536200.0
2009-11-30 10:25:00,109.84,110.04,109.83,110.01,1664500.0,82.3725,82.5225,82.365,82.5,1664500.0
2009-11-30 10:30:00,110.02,110.15,110.02,110.05,2018500.0,82.5075,82.605,82.5075,82.53,2018500.0
2009-11-30 10:35:00,110.06,110.13,110.0,110.03,1453500.0,82.5375,82.59,82.4925,82.515,1453500.0
2009-11-30 10:40:00,110.04,110.07,109.93,109.94,1260000.0,82.5225,82.545,82.44,82.4475,1260000.0
2009-11-30 10:45:00,109.94,109.95,109.74,109.84,1980400.0,82.4475,82.455,82.2975,82.3725,1980400.0
2009-11-30 10:50:00,109.82,109.83,109.75,109.81,985500.0,82.3575,82.365,82.305,82.35,985500.0
2009-11-30 10:55:00,109.81,109.81,109.66,109.73,1338800.0,82.35,82.35,82.2375,82.29,1338800.0
2009-11-30 11:00:00,109.73,109.73,109.42,109.56,3037900.0,82.29,82.29,82.0575,82.1625,3037900.0
2009-11-30 11:05:00,109.57,109.62,109.51,109.58,1040500.0,82.17,82.2075,82.125,82.1775,1040500.0
2009-11-30 11:10:00,109.59,109.61,109.44,109.51,1879200.0,82.185,82.2,82.0725,82.125,1879200.0
2009-11-30 11:15:00,109.51,109.55,109.33,109.46,1447100.0,82.125,82.155,81.99,82.0875,1447100.0
2009-11-30 11:20:00,109.46,109.51,109.39,109.41,1022600.0,82.0875,82.125,82.035,82.05,1022600.0
2009-11-30 11:25:00,109.41,109.42,109.21,109.26,1959900.0,82.05,82.0575,81.9,81.9375,1959900.0
2009-11-30 11:30:00,109.26,109.28,109.07,109.15,2716300.0,81.9375,81.9525,81.795,81.855,2716300.0
2009-11-30 11:35:00,109.16,109.22,109.02,109.19,2002400.0,81.8625,81.9075,81.7575,81.885,2002400.0
2009-11-30 11:40:00,109.2,109.28,109.18,109.23,1007900.0,81.8925,81.9525,81.8775,81.915,1007900.0
2009-11-30 11:45:00,109.23,109.27,109.12,109.13,1378200.0,81.915,81.945,81.8325,81.84,1378200.0
2009-11-30 11:50:00,109.13,109.18,109.02,109.07,1290800.0,81.84,81.8775,81.7575,81.795,1290800.0
2009-11-30 11:55:00,109.06,109.14,109.02,109.14,874300.0,81.7875,81.8475,81.7575,81.8475,874300.0
2009-11-30 12:00:00,109.14,109.26,109.12,109.25,1012900.0,81.8475,81.9375,81.8325,81.93,1012900.0
2009-11-30 12:05:00,109.25,109.27,109.13,109.23,717200.0,81.93,81.945,81.84,81.915,717200.0
2009-11-30 12:10:00,109.22,109.25,109.15,109.24,728300.0,81.9075,81.93,81.855,81.9225,728300.0
2009-11-30 12:15:00,109.24,109.41,109.22,109.36,1867600.0,81.9225,82.05,81.9075,82.0125,1867600.0
2009-11-30 12:20:00,109.36,109.36,109.3,109.33,412300.0,82.0125,82.0125,81.9675,81.99,412300.0
2009-11-30 12:25:00,109.32,109.35,109.28,109.34,358500.0,81.9825,82.005,81.9525,81.9975,358500.0
2009-11-30 12:30:00,109.33,109.36,109.07,109.13,1575100.0,81.99,82.0125,81.795,81.84,1575100.0
2009-11-30 12:35:00,109.14,109.23,109.11,109.22,1008100.0,81.8475,81.915,81.825,81.9075,1008100.0
2009-11-30 12:40:00,109.22,109.25,109.1,109.2,1123300.0,81.9075,81.93,81.8175,81.8925,1123300.0
2009-11-30 12:45:00,109.19,109.27,109.15,109.23,1059800.0,81.885,81.945,81.855,81.915,1059800.0
2009-11-30 12:50:00,109.22,109.24,109.18,109.21,474000.0,81.9075,81.9225,81.8775,81.9,474000.0
2009-11-30 12:55:00,109.21,109.22,109.11,109.12,606900.0,81.9,81.9075,81.825,81.8325,606900.0
2009-11-30 13:00:00,109.12,109.26,109.11,109.2,760500.0,81.8325,81.9375,81.825,81.8925,760500.0
2009-11-30 13:05:00,109.2,109.26,109.16,109.17,812100.0,81.8925,81.9375,81.8625,81.87,812100.0
2009-11-30 13:10:00,109.18,109.21,109.15,109.18,719800.0,81.8775,81.9,81.855,81.8775,719800.0
2009-11-30 13:15:00,109.18,109.25,109.09,109.25,661900.0,81.8775,81.93,81.81,81.93,661900.0
2009-11-30 13:20:00,109.25,109.34,109.24,109.29,735300.0,81.93,81.9975,81.9225,81.96,735300.0
2009-11-30 13:25:00,109.28,109.37,109.28,109.35,479800.0,81.9525,82.02,81.9525,82.005,479800.0
2009-11-30 13:30:00,109.36,109.46,109.29,109.34,1492000.0,82.0125,82.0875,81.96,81.9975,1492000.0
2009-11-30 13:35:00,109.34,109.39,109.31,109.32,869100.0,81.9975,82.035,81.975,81.9825,869100.0
2009-11-30 13:40:00,109.36,109.36,109.23,109.26,1204200.0,82.0125,82.0125,81.915,81.9375,1204200.0
2009-11-30 13:45:00,109.26,109.36,109.21,109.35,2464200.0,81.9375,82.0125,81.9,82.005,2464200.0
2009-11-30 13:50:00,109.35,109.55,109.34,109.48,1362700.0,82.005,82.155,81.9975,82.1025,1362700.0
2009-11-30 13:55:00,109.48,109.58,109.48,109.49,1169300.0,82.1025,82.1775,82.1025,82.11,1169300.0
2009-11-30 14:00:00,109.5,109.5,109.4,109.46,710200.0,82.1175,82.1175,82.0425,82.0875,710200.0
2009-11-30 14:05:00,109.47,109.48,109.37,109.39,1455800.0,82.095,82.1025,82.02,82.035,1455800.0
2009-11-30 14:10:00,109.39,109.44,109.38,109.41,344100.0,82.035,82.0725,82.0275,82.05,344100.0
2009-11-30 14:15:00,109.41,109.53,109.41,109.52,741000.0,82.05,82.14,82.05,82.1325,741000.0
2009-11-30 14:20:00,109.52,109.53,109.41,109.45,487400.0,82.1325,82.14,82.05,82.08,487400.0
2009-11-30 14:25:00,109.46,109.46,109.35,109.43,889500.0,82.0875,82.0875,82.005,82.065,889500.0
2009-11-30 14:30:00,109.43,109.48,109.37,109.46,839200.0,82.065,82.1025,82.02,82.0875,839200.0
2009-11-30 14:35:00,109.46,109.48,109.41,109.43,396600.0,82.0875,82.1025,82.05,82.065,396600.0
2009-11-30 14:40:00,109.43,109.46,109.36,109.44,696600.0,82.065,82.0875,82.0125,82.0725,696600.0
2009-11-30 14:45:00,109.44,109.45,109.38,109.41,511500.0,82.0725,82.08,82.0275,82.05,511500.0
2009-11-30 14:50:00,109.41,109.42,109.28,109.36,1475500.0,82.05,82.0575,81.9525,82.0125,1475500.0
2009-11-30 14:55:00,109.34,109.4,109.33,109.33,703200.0,81.9975,82.0425,81.99,81.99,703200.0
2009-11-30 15:00:00,109.33,109.42,109.33,109.38,701300.0,81.99,82.0575,81.99,82.0275,701300.0
2009-11-30 15:05:00,109.39,109.48,109.33,109.46,1220800.0,82.035,82.1025,81.99,82.0875,1220800.0
2009-11-30 15:10:00,109.49,109.56,109.46,109.54,2099100.0,82.11,82.1625,82.0875,82.1475,2099100.0
2009-11-30 15:15:00,109.53,109.82,109.52,109.77,3717500.0,82.14,82.3575,82.1325,82.32,3717500.0
2009-11-30 15:20:00,109.77,109.78,109.67,109.69,1533300.0,82.32,82.3275,82.245,82.26,1533300.0
2009-11-30 15:25:00,109.7,109.8,109.62,109.75,2494700.0,82.2675,82.3425,82.2075,82.305,2494700.0
2009-11-30 15:30:00,109.75,109.92,109.75,109.88,2857200.0,82.305,82.4325,82.305,82.4025,2857200.0
2009-11-30 15:35:00,109.88,110.04,109.66,109.99,4148400.0,82.4025,82.5225,82.2375,82.485,4148400.0
2009-11-30 15:40:00,109.98,109.99,109.83,109.93,1902100.0,82.4775,82.485,82.365,82.44,1902100.0
2009-11-30 15:45:00,109.93,109.98,109.88,109.9,2024200.0,82.44,82.4775,82.4025,82.4175,2024200.0
2009-11-30 15:50:00,109.9,110.1,109.87,110.06,2847700.0,82.4175,82.5675,82.395,82.5375,2847700.0
2009-11-30 15:55:00,110.06,110.14,109.94,109.97,10478500.0,82.5375,82.5975,82.4475,82.47,10478500.0
2009-12-01 09:30:00,110.93,111.23,110.92,111.13,6626900.0,83.1899,83.4149,83.1824,83.3399,6626900.0
2009-12-01 09:35:00,111.12,111.25,111.1,111.23,3826200.0,83.3324,83.4299,83.3174,83.4149,3826200.0
2009-12-01 09:40:00,111.23,111.33,111.04,111.05,4029200.0,83.4149,83.4899,83.2724,83.2799,4029200.0
2009-12-01 09:45:00,111.05,111.26,111.04,111.14,3315400.0,83.2799,83.4374,83.2724,83.3474,3315400.0
2009-12-01 09:50:00,111.14,111.21,111.11,111.17,999400.0,83.3474,83.3999,83.3249,83.3699,999400.0
2009-12-01 09:55:00,111.16,111.22,111.06,111.13,2798000.0,83.3624,83.4074,83.2874,83.3399,2798000.0
2009-12-01 10:00:00,111.13,111.29,110.9,111.19,8525800.0,83.3399,83.4599,83.1674,83.3849,8525800.0
2009-12-01 10:05:00,111.19,111.2,110.8,110.92,4836800.0,83.3849,83.3924,83.0924,83.1824,4836800.0
2009-12-01 10:10:00,110.92,111.0,110.76,110.98,2864000.0,83.1824,83.2424,83.0624,83.2274,2864000.0
2009-12-01 10:15:00,110.99,111.03,110.89,110.93,1680200.0,83.2349,83.2649,83.1599,83.1899,1680200.0
2009-12-01 10:20:00,110.93,110.93,110.73,110.87,2553100.0,83.1899,83.1899,83.0399,83.1449,2553100.0
2009-12-01 10:25:00,110.87,110.98,110.81,110.96,1379200.0,83.1449,83.2274,83.0999,83.2124,1379200.0
2009-12-01 10:30:00,110.97,111.16,110.94,111.02,2585800.0,83.2199,83.3624,83.1974,83.2574,2585800.0
2009-12-01 10:35:00,111.02,111.05,110.9,110.93,1663700.0,83.2574,83.2799,83.1674,83.1899,1663700.0
2009-12-01 10:40:00,110.93,111.01,110.91,110.95,1148700.0,83.1899,83.2499,83.1749,83.2049,1148700.0
2009-12-01 10:45:00,110.95,111.04,110.9,110.99,1225600.0,83.2049,83.2724,83.1674,83.2349,1225600.0
2009-12-01 10:50:00,110.99,111.0,110.92,111.0,964400.0,83.2349,83.2424,83.1824,83.2424,964400.0
2009-12-01 10:55:00,111.0,111.04,110.9,111.03,985900.0,83.2424,83.2724,83.1674,83.2649,985900.0
2009-12-01 11:00:00,111.03,111.14,111.02,111.06,1785700.0,83.2649,83.3474,83.2574,83.2874,1785700.0
2009-12-01 11:05:00,111.06,111.16,111.01,111.11,982100.0,83.2874,83.3624,83.2499,83.3249,982100.0
2009-12-01 11:10:00,111.1,111.15,111.03,111.13,1396700.0,83.3174,83.3549,83.2649,83.3399,1396700.0
2009-12-01 11:15:00,111.12,111.25,111.1,111.23,1943000.0,83.3324,83.4299,83.3174,83.4149,1943000.0
2009-12-01 11:20:00,111.24,111.35,111.23,111.26,2865300.0,83.4224,83.5049,83.4149,83.4374,2865300.0
2009-12-01 11:25:00,111.26,111.36,111.25,111.26,1604100.0,83.4374,83.5124,83.4299,83.4374,1604100.0
2009-12-01 11:30:00,111.26,111.34,111.21,111.3,1354900.0,83.4374,83.4974,83.3999,83.4674,1354900.0
2009-12-01 11:35:00,111.29,111.33,111.24,111.24,1334400.0,83.4599,83.4899,83.4224,83.4224,1334400.0
2009-12-01 11:40:00,111.25,111.28,111.21,111.24,1013000.0,83.4299,83.4524,83.3999,83.4224,1013000.0
2009-12-01 11:45:00,111.25,111.27,111.19,111.19,1229600.0,83.4299,83.4449,83.3849,83.3849,1229600.0
2009-12-01 11:50:00,111.2,111.3,111.19,111.28,857700.0,83.3924,83.4674,83.3849,83.4524,857700.0
2009-12-01 11:55:00,111.28,111.31,111.26,111.28,714100.0,83.4524,83.4749,83.4374,83.4524,714100.0
2009-12-01 12:00:00,111.29,111.35,111.25,111.34,1173800.0,83.4599,83.5049,83.4299,83.4974,1173800.0
2009-12-01 12:05:00,111.33,111.43,111.31,111.39,2186100.0,83.4899,83.5649,83.4749,83.5349,2186100.0
2009-12-01 12:10:00,111.39,111.43,111.34,111.37,857600.0,83.5349,83.5649,83.4974,83.5199,857600.0
2009-12-01 12:15:00,111.38,111.4,111.34,111.36,891400.0,83.5274,83.5424,83.4974,83.5124,891400.0
2009-12-01 12:20:00,111.36,111.42,111.31,111.31,1339700.0,83.5124,83.5574,83.4749,83.4749,1339700.0
2009-12-01 12:25:00,111.31,111.31,111.25,111.28,817400.0,83.4749,83.4749,83.4299,83.4524,817400.0
2009-12-01 12:30:00,111.28,111.31,111.24,111.28,616300.0,83.4524,83.4749,83.4224,83.4524,616300.0
2009-12-01 12:35:00,111.28,111.36,111.27,111.28,642500.0,83.4524,83.5124,83.4449,83.4524,642500.0
2009-12-01 12:40:00,111.27,111.31,111.21,111.23,1047300.0,83.4449,83.4749,83.3999,83.4149,1047300.0
2009-12-01 12:45:00,111.24,111.32,111.23,111.29,1149100.0,83.4224,83.4824,83.4149,83.4599,1149100.0
2009-12-01 12:50:00,111.29,111.33,111.28,111.28,578000.0,83.4599,83.4899,83.4524,83.4524,578000.0
2009-12-01 12:55:00,111.29,111.34,111.27,111.31,568600.0,83.4599,83.4974,83.4449,83.4749,568600.0
2009-12-01 13:00:00,111.31,111.33,111.27,111.3,793600.0,83.4749,83.4899,83.4449,83.4674,793600.0
2009-12-01 13:05:00,111.3,111.31,111.28,111.29,180300.0,83.4674,83.4749,83.4524,83.4599,180300.0
2009-12-01 13:10:00,111.28,111.36,111.28,111.35,555800.0,83.4524,83.5124,83.4524,83.5049,555800.0
2009-12-01 13:15:00,111.35,111.43,111.34,111.42,868100.0,83.5049,83.5649,83.4974,83.5574,868100.0
2009-12-01 13:20:00,111.42,111.58,111.41,111.54,2360900.0,83.5574,83.6774,83.5499,83.6474,2360900.0
2009-12-01 13:25:00,111.54,111.56,111.4,111.51,1486400.0,83.6474,83.6624,83.5424,83.6249,1486400.0
2009-12-01 13:30:00,111.52,111.66,111.51,111.6,2342500.0,83.6324,83.7374,83.6249,83.6924,2342500.0
2009-12-01 13:35:00,111.61,111.65,111.59,111.6,815600.0,83.6999,83.7299,83.6849,83.6924,815600.0
2009-12-01 13:40:00,111.6,111.62,111.53,111.53,661900.0,83.6924,83.7074,83.6399,83.6399,661900.0
2009-12-01 13:45:00,111.53,111.62,111.52,111.59,1000100.0,83.6399,83.7074,83.6324,83.6849,1000100.0
2009-12-01 13:50:00,111.59,111.62,111.55,111.56,603600.0,83.6849,83.7074,83.6549,83.6624,603600.0
2009-12-01 13:55:00,111.56,111.56,111.51,111.53,650400.0,83.6624,83.6624,83.6249,83.6399,650400.0
2009-12-01 14:00:00,111.53,111.56,111.51,111.55,607200.0,83.6399,83.6624,83.6249,83.6549,607200.0
2009-12-01 14:05:00,111.55,111.58,111.48,111.48,698400.0,83.6549,83.6774,83.6024,83.6024,698400.0
2009-12-01 14:10:00,111.49,111.5,111.45,111.45,691900.0,83.6099,83.6174,83.5799,83.5799,691900.0
2009-12-01 14:15:00,111.46,111.47,111.43,111.43,524400.0,83.5874,83.5949,83.5649,83.5649,524400.0
2009-12-01 14:20:00,111.43,111.49,111.42,111.48,951000.0,83.5649,83.6099,83.5574,83.6024,951000.0
2009-12-01 14:25:00,111.48,111.57,111.48,111.56,1052200.0,83.6024,83.6699,83.6024,83.6624,1052200.0
2009-12-01 14:30:00,111.56,111.63,111.48,111.55,1625500.0,83.6624,83.7149,83.6024,83.6549,1625500.0
2009-12-01 14:35:00,111.54,111.55,111.5,111.54,793700.0,83.6474,83.6549,83.6174,83.6474,793700.0
2009-12-01 14:40:00,111.55,111.6,111.43,111.48,1780800.0,83.6549,83.6924,83.5649,83.6024,1780800.0
2009-12-01 14:45:00,111.49,111.5,111.43,111.5,1413600.0,83.6099,83.6174,83.5649,83.6174,1413600.0
2009-12-01 14:50:00,111.49,111.5,111.3,111.36,2432300.0,83.6099,83.6174,83.4674,83.5124,2432300.0
2009-12-01 14:55:00,111.35,111.4,111.31,111.39,881900.0,83.5049,83.5424,83.4749,83.5349,881900.0
2009-12-01 15:00:00,111.39,111.4,111.25,111.29,1702800.0,83.5349,83.5424,83.4299,83.4599,1702800.0
2009-12-01 15:05:00,111.29,111.43,111.28,111.4,1703300.0,83.4599,83.5649,83.4524,83.5424,1703300.0
2009-12-01 15:10:00,111.41,111.46,111.39,111.42,1790200.0,83.5499,83.5874,83.5349,83.5574,1790200.0
2009-12-01 15:15:00,111.42,111.48,111.41,111.44,1104400.0,83.5574,83.6024,83.5499,83.5724,1104400.0
2009-12-01 15:20:00,111.43,111.44,111.31,111.36,1409300.0,83.5649,83.5724,83.4749,83.5124,1409300.0
2009-12-01 15:25:00,111.36,111.41,111.34,111.36,1105000.0,83.5124,83.5499,83.4974,83.5124,1105000.0
2009-12-01 15:30:00,111.36,111.37,111.13,111.2,2470100.0,83.5124,83.5199,83.3399,83.3924,2470100.0
2009-12-01 15:35:00,111.2,111.28,111.13,111.22,2698000.0,83.3924,83.4524,83.3399,83.4074,2698000.0
2009-12-01 15:40:00,111.22,111.33,111.2,111.32,1890900.0,83.4074,83.4899,83.3924,83.4824,1890900.0
2009-12-01 15:45:00,111.32,111.45,111.28,111.38,3022000.0,83.4824,83.5799,83.4524,83.5274,3022000.0
2009-12-01 15:50:00,111.39,111.43,111.21,111.23,2853900.0,83.5349,83.5649,83.3999,83.4149,2853900.0
2009-12-01 15:55:00,111.23,111.28,111.18,111.25,4629900.0,83.4149,83.4524,83.3774,83.4299,4629900.0
2009-12-01 16:00:00,111.25,111.51,110.94,111.32,7915200.0,83.4299,83.6249,83.1974,83.4824,7915200.0
2009-12-01 16:05:00,111.33,111.36,111.29,111.33,621300.0,83.4899,83.5124,83.4599,83.4899,621300.0
2009-12-01 16:10:00,111.32,111.35,111.23,111.35,1127200.0,83.4824,83.5049,83.4149,83.5049,1127200.0
2009-12-02 09:30:00,111.29,111.52,111.21,111.49,2744900.0,83.4599,83.6324,83.3999,83.6099,2744900.0
2009-12-02 09:35:00,111.49,111.57,111.41,111.48,3617400.0,83.6099,83.6699,83.5499,83.6024,3617400.0
2009-12-02 09:40:00,111.48,111.58,111.25,111.25,2997000.0,83.6024,83.6774,83.4299,83.4299,2997000.0
2009-12-02 09:45:00,111.25,111.4,111.21,111.38,2085500.0,83.4299,83.5424,83.3999,83.5274,2085500.0
2009-12-02 09:50:00,111.38,111.54,111.35,111.45,1974700.0,83.5274,83.6474,83.5049,83.5799,1974700.0
2009-12-02 09:55:00,111.46,111.51,111.32,111.43,2086400.0,83.5874,83.6249,83.4824,83.5649,2086400.0
2009-12-02 10:00:00,111.42,111.61,111.42,111.56,2030400.0,83.5574,83.6999,83.5574,83.6624,2030400.0
2009-12-02 10:05:00,111.56,111.65,111.55,111.62,1775400.0,83.6624,83.7299,83.6549,83.7074,1775400.0
2009-12-02 10:10:00,111.62,112.01,111.62,111.95,5216000.0,83.7074,83.9998,83.7074,83.9548,5216000.0
2009-12-02 10:15:00,111.95,112.01,111.86,111.92,2000500.0,83.9548,83.9998,83.8874,83.9323,2000500.0
2009-12-02 10:20:00,111.92,111.93,111.79,111.8,1974700.0,83.9323,83.9398,83.8349,83.8424,1974700.0
2009-12-02 10:25:00,111.8,111.89,111.79,111.84,1280400.0,83.8424,83.9098,83.8349,83.8724,1280400.0
2009-12-02 10:30:00,111.84,111.84,111.68,111.75,3224000.0,83.8724,83.8724,83.7524,83.8049,3224000.0
2009-12-02 10:35:00,111.75,111.84,111.74,111.8,1211300.0,83.8049,83.8724,83.7974,83.8424,1211300.0
2009-12-02 10:40:00,111.8,111.82,111.73,111.78,935600.0,83.8424,83.8574,83.7899,83.8274,935600.0
2009-12-02 10:45:00,111.77,111.82,111.7,111.75,1332000.0,83.8199,83.8574,83.7674,83.8049,1332000.0
2009-12-02 10:50:00,111.75,111.8,111.73,111.76,1212000.0,83.8049,83.8424,83.7899,83.8124,1212000.0
2009-12-02 10:55:00,111.77,111.78,111.7,111.75,1700500.0,83.8199,83.8274,83.7674,83.8049,1700500.0
2009-12-02 11:00:00,111.75,111.75,111.51,111.51,2258400.0,83.8049,83.8049,83.6249,83.6249,2258400.0
2009-12-02 11:05:00,111.52,111.54,111.44,111.51,2102800.0,83.6324,83.6474,83.5724,83.6249,2102800.0
2009-12-02 11:10:00,111.51,111.51,111.34,111.34,1658300.0,83.6249,83.6249,83.4974,83.4974,1658300.0
2009-12-02 11:15:00,111.35,111.39,111.22,111.31,2482900.0,83.5049,83.5349,83.4074,83.4749,2482900.0
2009-12-02 11:20:00,111.31,111.37,111.23,111.33,2171600.0,83.4749,83.5199,83.4149,83.4899,2171600.0
2009-12-02 11:25:00,111.33,111.39,111.3,111.33,1161100.0,83.4899,83.5349,83.4674,83.4899,1161100.0
2009-12-02 11:30:00,111.34,111.47,111.31,111.45,1318700.0,83.4974,83.5949,83.4749,83.5799,1318700.0
2009-12-02 11:35:00,111.45,111.48,111.35,111.42,1047500.0,83.5799,83.6024,83.5049,83.5574,1047500.0
2009-12-02 11:40:00,111.43,111.44,111.37,111.43,985300.0,83.5649,83.5724,83.5199,83.5649,985300.0
2009-12-02 11:45:00,111.43,111.46,111.39,111.41,752700.0,83.5649,83.5874,83.5349,83.5499,752700.0
2009-12-02 11:50:00,111.41,111.42,111.32,111.32,406900.0,83.5499,83.5574,83.4824,83.4824,406900.0
2009-12-02 11:55:00,111.32,111.38,111.32,111.38,412200.0,83.4824,83.5274,83.4824,83.5274,412200.0
2009-12-02 12:00:00,111.37,111.44,111.37,111.42,577800.0,83.5199,83.5724,83.5199,83.5574,577800.0
2009-12-02 12:05:00,111.41,111.42,111.31,111.33,513300.0,83.5499,83.5574,83.4749,83.4899,513300.0
2009-12-02 12:10:00,111.33,111.4,111.32,111.33,428300.0,83.4899,83.5424,83.4824,83.4899,428300.0
2009-12-02 12:15:00,111.34,111.35,111.12,111.15,1502200.0,83.4974,83.5049,83.3324,83.3549,1502200.0
2009-12-02 12:20:00,111.15,111.17,110.92,111.01,3208700.0,83.3549,83.3699,83.1824,83.2499,3208700.0
2009-12-02 12:25:00,111.01,111.09,110.98,111.06,1107800.0,83.2499,83.3099,83.2274,83.2874,1107800.0
2009-12-02 12:30:00,111.06,111.1,111.03,111.06,1181300.0,83.2874,83.3174,83.2649,83.2874,1181300.0
2009-12-02 12:35:00,111.06,111.11,111.05,111.07,553200.0,83.2874,83.3249,83.2799,83.2949,553200.0
2009-12-02 12:40:00,111.07,111.1,111.01,111.06,619100.0,83.2949,83.3174,83.2499,83.2874,619100.0
2009-12-02 12:45:00,111.05,111.17,111.05,111.17,874700.0,83.2799,83.3699,83.2799,83.3699,874700.0
2009-12-02 12:50:00,111.16,111.17,111.1,111.16,450500.0,83.3624,83.3699,83.3174,83.3624,450500.0
2009-12-02 12:55:00,111.15,111.19,111.13,111.19,363500.0,83.3549,83.3849,83.3399,83.3849,363500.0
2009-12-02 13:00:00,111.19,111.2,111.1,111.15,720800.0,83.3849,83.3924,83.3174,83.3549,720800.0
2009-12-02 13:05:00,111.14,111.17,111.09,111.16,420700.0,83.3474,83.3699,83.3099,83.3624,420700.0
2009-12-02 13:10:00,111.16,111.19,111.12,111.17,483100.0,83.3624,83.3849,83.3324,83.3699,483100.0
2009-12-02 13:15:00,111.18,111.4,111.17,111.19,1263800.0,83.3774,83.5424,83.3699,83.3849,1263800.0
2009-12-02 13:20:00,111.2,111.23,111.17,111.17,382500.0,83.3924,83.4149,83.3699,83.3699,382500.0
2009-12-02 13:25:00,111.18,111.18,111.13,111.16,451700.0,83.3774,83.3774,83.3399,83.3624,451700.0
2009-12-02 13:30:00,111.16,111.2,111.1,111.19,770900.0,83.3624,83.3924,83.3174,83.3849,770900.0
2009-12-02 13:35:00,111.19,111.2,111.13,111.14,394400.0,83.3849,83.3924,83.3399,83.3474,394400.0
2009-12-02 13:40:00,111.13,111.16,111.11,111.16,716000.0,83.3399,83.3624,83.3249,83.3624,716000.0
2009-12-02 13:45:00,111.16,111.27,111.15,111.27,1049700.0,83.3624,83.4449,83.3549,83.4449,1049700.0
2009-12-02 13:50:00,111.26,111.4,111.23,111.23,753100.0,83.4374,83.5424,83.4149,83.4149,753100.0
2009-12-02 13:55:00,111.23,111.26,111.2,111.24,409300.0,83.4149,83.4374,83.3924,83.4224,409300.0
2009-12-02 14:00:00,111.24,111.37,111.09,111.2,2242300.0,83.4224,83.5199,83.3099,83.3924,2242300.0
2009-12-02 14:05:00,111.19,111.22,111.15,111.21,687200.0,83.3849,83.4074,83.3549,83.3999,687200.0
2009-12-02 14:10:00,111.21,111.22,111.11,111.21,798000.0,83.3999,83.4074,83.3249,83.3999,798000.0
2009-12-02 14:15:00,111.21,111.25,110.99,111.06,2364100.0,83.3999,83.4299,83.2349,83.2874,2364100.0
2009-12-02 14:20:00,111.06,111.13,111.0,111.06,1990600.0,83.2874,83.3399,83.2424,83.2874,1990600.0
2009-12-02 14:25:00,111.06,111.22,111.06,111.18,1415800.0,83.2874,83.4074,83.2874,83.3774,1415800.0
2009-12-02 14:30:00,111.18,111.21,111.12,111.16,693700.0,83.3774,83.3999,83.3324,83.3624,693700.0
2009-12-02 14:35:00,111.15,111.32,111.13,111.27,2265900.0,83.3549,83.4824,83.3399,83.4449,2265900.0
2009-12-02 14:40:00,111.26,111.28,111.17,111.2,1062400.0,83.4374,83.4524,83.3699,83.3924,1062400.0
2009-12-02 14:45:00,111.21,111.28,111.19,111.26,523300.0,83.3999,83.4524,83.3849,83.4374,523300.0
2009-12-02 14:50:00,111.26,111.28,111.21,111.24,507900.0,83.4374,83.4524,83.3999,83.4224,507900.0
2009-12-02 14:55:00,111.23,111.25,111.15,111.18,971400.0,83.4149,83.4299,83.3549,83.3774,971400.0
2009-12-02 15:00:00,111.19,111.27,111.18,111.21,650700.0,83.3849,83.4449,83.3774,83.3999,650700.0
2009-12-02 15:05:00,111.21,111.24,111.18,111.22,603400.0,83.3999,83.4224,83.3774,83.4074,603400.0
2009-12-02 15:10:00,111.21,111.22,111.13,111.16,624200.0,83.3999,83.4074,83.3399,83.3624,624200.0
2009-12-02 15:15:00,111.16,111.2,111.09,111.19,1225600.0,83.3624,83.3924,83.3099,83.3849,1225600.0
2009-12-02 15:20:00,111.19,111.26,111.14,111.2,1288400.0,83.3849,83.4374,83.3474,83.3924,1288400.0
2009-12-02 15:25:00,111.19,111.26,111.18,111.21,727200.0,83.3849,83.4374,83.3774,83.3999,727200.0
2009-12-02 15:30:00,111.21,111.25,111.12,111.18,1228900.0,83.3999,83.4299,83.3324,83.3774,1228900.0
2009-12-02 15:35:00,111.18,111.24,111.14,111.2,1086100.0,83.3774,83.4224,83.3474,83.3924,1086100.0
2009-12-02 15:40:00,111.2,111.38,111.19,111.34,3455500.0,83.3924,83.5274,83.3849,83.4974,3455500.0
2009-12-02 15:45:00,111.35,111.43,111.31,111.43,1827700.0,83.5049,83.5649,83.4749,83.5649,1827700.0
2009-12-02 15:50:00,111.43,111.46,111.29,111.31,3139400.0,83.5649,83.5874,83.4599,83.4749,3139400.0
2009-12-02 15:55:00,111.32,111.34,111.27,111.31,3684900.0,83.4824,83.4974,83.4449,83.4749,3684900.0
2009-12-03 09:30:00,111.54,111.74,111.44,111.66,3850100.0,83.6474,83.7974,83.5724,83.7374,3850100.0
2009-12-03 09:35:00,111.67,111.92,111.67,111.83,3159300.0,83.7449,83.9323,83.7449,83.8649,3159300.0
2009-12-03 09:40:00,111.82,111.98,111.81,111.94,3156500.0,83.8574,83.9773,83.8499,83.9473,3156500.0
2009-12-03 09:45:00,111.96,112.18,111.93,112.02,4716100.0,83.9623,84.1273,83.9398,84.0073,4716100.0
2009-12-03 09:50:00,112.02,112.03,111.78,111.82,2969900.0,84.0073,84.0148,83.8274,83.8574,2969900.0
2009-12-03 09:55:00,111.82,111.82,111.66,111.77,2736000.0,83.8574,83.8574,83.7374,83.8199,2736000.0
2009-12-03 10:00:00,111.78,111.78,111.31,111.43,10439700.0,83.8274,83.8274,83.4749,83.5649,10439700.0
2009-12-03 10:05:00,111.44,111.64,111.37,111.58,3031800.0,83.5724,83.7224,83.5199,83.6774,3031800.0
2009-12-03 10:10:00,111.58,111.61,111.34,111.37,4715000.0,83.6774,83.6999,83.4974,83.5199,4715000.0
2009-12-03 10:15:00,111.37,111.37,111.05,111.16,5740700.0,83.5199,83.5199,83.2799,83.3624,5740700.0
2009-12-03 10:20:00,111.16,111.54,111.12,111.26,2500000.0,83.3624,83.6474,83.3324,83.4374,2500000.0
2009-12-03 10:25:00,111.25,111.42,111.19,111.41,2620200.0,83.4299,83.5574,83.3849,83.5499,2620200.0
2009-12-03 10:30:00,111.4,111.41,111.32,111.34,1210100.0,83.5424,83.5499,83.4824,83.4974,1210100.0
2009-12-03 10:35:00,111.34,111.37,111.15,111.16,1657100.0,83.4974,83.5199,83.3549,83.3624,1657100.0
2009-12-03 10:40:00,111.15,111.16,111.03,111.1,3021500.0,83.3549,83.3624,83.2649,83.3174,3021500.0
2009-12-03 10:45:00,111.11,111.49,111.09,111.45,4042400.0,83.3249,83.6099,83.3099,83.5799,4042400.0
2009-12-03 10:50:00,111.45,111.56,111.41,111.43,3963900.0,83.5799,83.6624,83.5499,83.5649,3963900.0
2009-12-03 10:55:00,111.43,111.53,111.41,111.49,1402700.0,83.5649,83.6399,83.5499,83.6099,1402700.0
2009-12-03 11:00:00,111.49,111.58,111.46,111.52,1792900.0,83.6099,83.6774,83.5874,83.6324,1792900.0
2009-12-03 11:05:00,111.51,111.56,111.5,111.5,593200.0,83.6249,83.6624,83.6174,83.6174,593200.0
2009-12-03 11:10:00,111.51,111.53,111.48,111.51,800400.0,83.6249,83.6399,83.6024,83.6249,800400.0
2009-12-03 11:15:00,111.5,111.5,111.37,111.42,1029000.0,83.6174,83.6174,83.5199,83.5574,1029000.0
2009-12-03 11:20:00,111.41,111.46,111.38,111.44,882800.0,83.5499,83.5874,83.5274,83.5724,882800.0
2009-12-03 11:25:00,111.44,111.55,111.43,111.5,712800.0,83.5724,83.6549,83.5649,83.6174,712800.0
2009-12-03 11:30:00,111.5,111.53,111.47,111.48,678300.0,83.6174,83.6399,83.5949,83.6024,678300.0
2009-12-03 11:35:00,111.47,111.5,111.25,111.25,1610300.0,83.5949,83.6174,83.4299,83.4299,1610300.0
2009-12-03 11:40:00,111.26,111.31,111.21,111.3,1592400.0,83.4374,83.4749,83.3999,83.4674,1592400.0
2009-12-03 11:45:00,111.29,111.34,111.24,111.27,733100.0,83.4599,83.4974,83.4224,83.4449,733100.0
2009-12-03 11:50:00,111.28,111.42,111.26,111.4,1211700.0,83.4524,83.5574,83.4374,83.5424,1211700.0
2009-12-03 11:55:00,111.41,111.43,111.32,111.38,781300.0,83.5499,83.5649,83.4824,83.5274,781300.0
2009-12-03 12:00:00,111.35,111.38,111.28,111.33,1498200.0,83.5049,83.5274,83.4524,83.4899,1498200.0
2009-12-03 12:05:00,111.32,111.36,111.29,111.31,514500.0,83.4824,83.5124,83.4599,83.4749,514500.0
2009-12-03 12:10:00,111.32,111.4,111.3,111.32,751300.0,83.4824,83.5424,83.4674,83.4824,751300.0
2009-12-03 12:15:00,111.33,111.46,111.32,111.46,997500.0,83.4899,83.5874,83.4824,83.5874,997500.0
2009-12-03 12:20:00,111.44,111.5,111.39,111.41,752800.0,83.5724,83.6174,83.5349,83.5499,752800.0
2009-12-03 12:25:00,111.4,111.43,111.36,111.37,661300.0,83.5424,83.5649,83.5124,83.5199,661300.0
2009-12-03 12:30:00,111.37,111.41,111.29,111.35,1134500.0,83.5199,83.5499,83.4599,83.5049,1134500.0
2009-12-03 12:35:00,111.35,111.45,111.34,111.38,716500.0,83.5049,83.5799,83.4974,83.5274,716500.0
2009-12-03 12:40:00,111.38,111.42,111.37,111.4,293200.0,83.5274,83.5574,83.5199,83.5424,293200.0
2009-12-03 12:45:00,111.4,111.43,111.38,111.42,352500.0,83.5424,83.5649,83.5274,83.5574,352500.0
2009-12-03 12:50:00,111.42,111.46,111.39,111.43,983000.0,83.5574,83.5874,83.5349,83.5649,983000.0
2009-12-03 12:55:00,111.42,111.49,111.41,111.46,400100.0,83.5574,83.6099,83.5499,83.5874,400100.0
2009-12-03 13:00:00,111.45,111.46,111.41,111.43,379900.0,83.5799,83.5874,83.5499,83.5649,379900.0
2009-12-03 13:05:00,111.44,111.45,111.36,111.38,1004100.0,83.5724,83.5799,83.5124,83.5274,1004100.0
2009-12-03 13:10:00,111.38,111.42,111.25,111.3,2161000.0,83.5274,83.5574,83.4299,83.4674,2161000.0
2009-12-03 13:15:00,111.3,111.43,111.28,111.4,640500.0,83.4674,83.5649,83.4524,83.5424,640500.0
2009-12-03 13:20:00,111.4,111.43,111.36,111.43,940000.0,83.5424,83.5649,83.5124,83.5649,940000.0
2009-12-03 13:25:00,111.42,111.44,111.37,111.4,721800.0,83.5574,83.5724,83.5199,83.5424,721800.0
2009-12-03 13:30:00,111.41,111.44,111.38,111.44,699000.0,83.5499,83.5724,83.5274,83.5724,699000.0
2009-12-03 13:35:00,111.43,111.54,111.43,111.5,972600.0,83.5649,83.6474,83.5649,83.6174,972600.0
2009-12-03 13:40:00,111.51,111.55,111.49,111.55,1292200.0,83.6249,83.6549,83.6099,83.6549,1292200.0
2009-12-03 13:45:00,111.55,111.56,111.5,111.52,332000.0,83.6549,83.6624,83.6174,83.6324,332000.0
2009-12-03 13:50:00,111.52,111.54,111.47,111.5,418600.0,83.6324,83.6474,83.5949,83.6174,418600.0
2009-12-03 13:55:00,111.5,111.53,111.47,111.5,470600.0,83.6174,83.6399,83.5949,83.6174,470600.0
2009-12-03 14:00:00,111.49,111.57,111.48,111.48,1346900.0,83.6099,83.6699,83.6024,83.6024,1346900.0
2009-12-03 14:05:00,111.48,111.49,111.41,111.45,669600.0,83.6024,83.6099,83.5499,83.5799,669600.0
2009-12-03 14:10:00,111.45,111.45,111.37,111.42,557500.0,83.5799,83.5799,83.5199,83.5574,557500.0
2009-12-03 14:15:00,111.42,111.46,111.31,111.31,1557400.0,83.5574,83.5874,83.4749,83.4749,1557400.0
2009-12-03 14:20:00,111.32,111.38,111.3,111.34,888200.0,83.4824,83.5274,83.4674,83.4974,888200.0
2009-12-03 14:25:00,111.34,111.38,111.31,111.31,437000.0,83.4974,83.5274,83.4749,83.4749,437000.0
2009-12-03 14:30:00,111.32,111.35,111.3,111.32,459000.0,83.4824,83.5049,83.4674,83.4824,459000.0
2009-12-03 14:35:00,111.32,111.37,111.32,111.35,412200.0,83.4824,83.5199,83.4824,83.5049,412200.0
2009-12-03 14:40:00,111.35,111.46,111.35,111.44,762300.0,83.5049,83.5874,83.5049,83.5724,762300.0
2009-12-03 14:45:00,111.45,111.46,111.34,111.36,467400.0,83.5799,83.5874,83.4974,83.5124,467400.0
2009-12-03 14:50:00,111.35,111.38,111.24,111.27,2051900.0,83.5049,83.5274,83.4224,83.4449,2051900.0
2009-12-03 14:55:00,111.27,111.29,111.15,111.22,1704100.0,83.4449,83.4599,83.3549,83.4074,1704100.0
2009-12-03 15:00:00,111.21,111.25,111.18,111.18,1287400.0,83.3999,83.4299,83.3774,83.3774,1287400.0
2009-12-03 15:05:00,111.19,111.28,111.17,111.27,950700.0,83.3849,83.4524,83.3699,83.4449,950700.0
2009-12-03 15:10:00,111.27,111.28,111.2,111.25,557200.0,83.4449,83.4524,83.3924,83.4299,557200.0
2009-12-03 15:15:00,111.25,111.33,111.24,111.28,1245700.0,83.4299,83.4899,83.4224,83.4524,1245700.0
2009-12-03 15:20:00,111.29,111.3,111.17,111.17,1006600.0,83.4599,83.4674,83.3699,83.3699,1006600.0
2009-12-03 15:25:00,111.17,111.18,111.07,111.09,3104700.0,83.3699,83.3774,83.2949,83.3099,3104700.0
2009-12-03 15:30:00,111.08,111.18,111.08,111.11,1538400.0,83.3024,83.3774,83.3024,83.3249,1538400.0
2009-12-03 15:35:00,111.12,111.15,110.94,110.95,2758000.0,83.3324,83.3549,83.1974,83.2049,2758000.0
2009-12-03 15:40:00,110.95,110.98,110.64,110.74,5277900.0,83.2049,83.2274,82.9724,83.0474,5277900.0
2009-12-03 15:45:00,110.75,110.76,110.51,110.52,4909100.0,83.0549,83.0624,82.8749,82.8824,4909100.0
2009-12-03 15:50:00,110.52,110.65,110.35,110.55,6019600.0,82.8824,82.9799,82.755,82.9049,6019600.0
2009-12-03 15:55:00,110.54,110.55,110.29,110.43,7005500.0,82.8974,82.9049,82.71,82.8149,7005500.0
2009-12-04 09:30:00,111.84,111.92,111.66,111.67,4745000.0,83.8724,83.9323,83.7374,83.7449,4745000.0
2009-12-04 09:35:00,111.67,112.13,111.65,112.06,6913500.0,83.7449,84.0898,83.7299,84.0373,6913500.0
2009-12-04 09:40:00,112.05,112.34,112.03,112.15,8313500.0,84.0298,84.2473,84.0148,84.1048,8313500.0
2009-12-04 09:45:00,112.15,112.38,112.12,112.34,4113400.0,84.1048,84.2773,84.0823,84.2473,4113400.0
2009-12-04 09:50:00,112.34,112.36,112.14,112.16,3125100.0,84.2473,84.2623,84.0973,84.1123,3125100.0
2009-12-04 09:55:00,112.17,112.23,112.1,112.17,2303400.0,84.1198,84.1648,84.0673,84.1198,2303400.0
2009-12-04 10:00:00,112.17,112.24,111.96,111.96,4097800.0,84.1198,84.1723,83.9623,83.9623,4097800.0
2009-12-04 10:05:00,111.97,112.07,111.8,112.03,5144400.0,83.9698,84.0448,83.8424,84.0148,5144400.0
2009-12-04 10:10:00,112.03,112.03,111.8,111.96,4042700.0,84.0148,84.0148,83.8424,83.9623,4042700.0
2009-12-04 10:15:00,111.96,112.06,111.89,111.92,3795100.0,83.9623,84.0373,83.9098,83.9323,3795100.0
2009-12-04 10:20:00,111.91,111.97,111.83,111.89,1711000.0,83.9248,83.9698,83.8649,83.9098,1711000.0
2009-12-04 10:25:00,111.89,112.06,111.87,111.98,1900100.0,83.9098,84.0373,83.8949,83.9773,1900100.0
2009-12-04 10:30:00,111.97,111.99,111.81,111.82,1850200.0,83.9698,83.9848,83.8499,83.8574,1850200.0
2009-12-04 10:35:00,111.82,111.99,111.8,111.98,2570200.0,83.8574,83.9848,83.8424,83.9773,2570200.0
2009-12-04 10:40:00,111.97,111.99,111.86,111.99,1817000.0,83.9698,83.9848,83.8874,83.9848,1817000.0
2009-12-04 10:45:00,111.99,112.05,111.94,111.95,1739200.0,83.9848,84.0298,83.9473,83.9548,1739200.0
2009-12-04 10:50:00,111.95,111.95,111.7,111.78,3611700.0,83.9548,83.9548,83.7674,83.8274,3611700.0
2009-12-04 10:55:00,111.77,111.78,111.56,111.64,3521500.0,83.8199,83.8274,83.6624,83.7224,3521500.0
2009-12-04 11:00:00,111.65,111.66,111.45,111.58,5204600.0,83.7299,83.7374,83.5799,83.6774,5204600.0
2009-12-04 11:05:00,111.57,111.66,111.48,111.65,3330000.0,83.6699,83.7374,83.6024,83.7299,3330000.0
2009-12-04 11:10:00,111.66,111.71,111.64,111.69,1788300.0,83.7374,83.7749,83.7224,83.7599,1788300.0
2009-12-04 11:15:00,111.69,111.69,111.53,111.56,1662300.0,83.7599,83.7599,83.6399,83.6624,1662300.0
2009-12-04 11:20:00,111.57,111.67,111.5,111.63,1562900.0,83.6699,83.7449,83.6174,83.7149,1562900.0
2009-12-04 11:25:00,111.62,111.66,111.18,111.18,3421600.0,83.7074,83.7374,83.3774,83.3774,3421600.0
2009-12-04 11:30:00,111.19,111.26,110.98,111.14,8285600.0,83.3849,83.4374,83.2274,83.3474,8285600.0
2009-12-04 11:35:00,111.14,111.16,110.86,110.96,3510300.0,83.3474,83.3624,83.1374,83.2124,3510300.0
2009-12-04 11:40:00,110.96,110.96,110.56,110.57,6781400.0,83.2124,83.2124,82.9124,82.9199,6781400.0
2009-12-04 11:45:00,110.57,110.57,110.04,110.4,13107300.0,82.9199,82.9199,82.5225,82.7925,13107300.0
2009-12-04 11:50:00,110.4,110.57,110.23,110.56,5563300.0,82.7925,82.9199,82.665,82.9124,5563300.0
2009-12-04 11:55:00,110.56,110.6,110.43,110.55,4175500.0,82.9124,82.9424,82.8149,82.9049,4175500.0
2009-12-04 12:00:00,110.53,110.59,110.49,110.56,2212500.0,82.8899,82.9349,82.8599,82.9124,2212500.0
2009-12-04 12:05:00,110.55,110.7,110.5,110.7,3521800.0,82.9049,83.0174,82.8674,83.0174,3521800.0
2009-12-04 12:10:00,110.7,110.99,110.65,110.65,2408000.0,83.0174,83.2349,82.9799,82.9799,2408000.0
2009-12-04 12:15:00,110.65,110.72,110.63,110.63,1209000.0,82.9799,83.0324,82.9649,82.9649,1209000.0
2009-12-04 12:20:00,110.63,110.68,110.48,110.57,2134500.0,82.9649,83.0024,82.8524,82.9199,2134500.0
2009-12-04 12:25:00,110.58,110.7,110.56,110.67,1053700.0,82.9274,83.0174,82.9124,82.9949,1053700.0
2009-12-04 12:30:00,110.67,110.88,110.67,110.82,1581300.0,82.9949,83.1524,82.9949,83.1074,1581300.0
2009-12-04 12:35:00,110.81,110.93,110.78,110.85,1153300.0,83.0999,83.1899,83.0774,83.1299,1153300.0
2009-12-04 12:40:00,110.85,110.91,110.8,110.89,1677800.0,83.1299,83.1749,83.0924,83.1599,1677800.0
2009-12-04 12:45:00,110.89,110.98,110.81,110.82,1586800.0,83.1599,83.2274,83.0999,83.1074,1586800.0
2009-12-04 12:50:00,110.82,110.98,110.81,110.91,1774900.0,83.1074,83.2274,83.0999,83.1749,1774900.0
2009-12-04 12:55:00,110.92,110.92,110.85,110.89,932600.0,83.1824,83.1824,83.1299,83.1599,932600.0
2009-12-04 13:00:00,110.88,111.07,110.86,111.04,1349600.0,83.1524,83.2949,83.1374,83.2724,1349600.0
2009-12-04 13:05:00,111.04,111.04,110.94,110.96,875400.0,83.2724,83.2724,83.1974,83.2124,875400.0
2009-12-04 13:10:00,110.97,111.01,110.79,110.81,1520700.0,83.2199,83.2499,83.0849,83.0999,1520700.0
2009-12-04 13:15:00,110.82,110.92,110.81,110.88,955600.0,83.1074,83.1824,83.0999,83.1524,955600.0
2009-12-04 13:20:00,110.88,110.89,110.8,110.82,1098400.0,83.1524,83.1599,83.0924,83.1074,1098400.0
2009-12-04 13:25:00,110.83,110.86,110.67,110.69,1127000.0,83.1149,83.1374,82.9949,83.0099,1127000.0
2009-12-04 13:30:00,110.69,110.78,110.63,110.75,2014500.0,83.0099,83.0774,82.9649,83.0549,2014500.0
2009-12-04 13:35:00,110.76,110.77,110.58,110.67,1408200.0,83.0624,83.0699,82.9274,82.9949,1408200.0
2009-12-04 13:40:00,110.68,110.81,110.64,110.77,1068900.0,83.0024,83.0999,82.9724,83.0699,1068900.0
2009-12-04 13:45:00,110.77,110.79,110.62,110.62,611500.0,83.0699,83.0849,82.9574,82.9574,611500.0
2009-12-04 13:50:00,110.63,110.64,110.38,110.44,2862300.0,82.9649,82.9724,82.7775,82.8224,2862300.0
2009-12-04 13:55:00,110.45,110.53,110.31,110.38,1777600.0,82.8299,82.8899,82.725,82.7775,1777600.0
2009-12-04 14:00:00,110.38,110.49,110.37,110.49,3131000.0,82.7775,82.8599,82.77,82.8599,3131000.0
2009-12-04 14:05:00,110.47,110.5,110.23,110.26,1631500.0,82.8449,82.8674,82.665,82.6875,1631500.0
2009-12-04 14:10:00,110.27,110.45,110.23,110.43,2607000.0,82.695,82.8299,82.665,82.8149,2607000.0
2009-12-04 14:15:00,110.43,110.47,110.21,110.26,1979400.0,82.8149,82.8449,82.65,82.6875,1979400.0
2009-12-04 14:20:00,110.25,110.3,110.11,110.14,3594100.0,82.68,82.7175,82.575,82.5975,3594100.0
2009-12-04 14:25:00,110.13,110.31,110.06,110.3,3426400.0,82.59,82.725,82.5375,82.7175,3426400.0
2009-12-04 14:30:00,110.29,110.63,110.29,110.57,4784300.0,82.71,82.9649,82.71,82.9199,4784300.0
2009-12-04 14:35:00,110.57,110.69,110.55,110.63,1327100.0,82.9199,83.0099,82.9049,82.9649,1327100.0
2009-12-04 14:40:00,110.63,110.63,110.5,110.53,943900.0,82.9649,82.9649,82.8674,82.8899,943900.0
2009-12-04 14:45:00,110.53,110.63,110.44,110.46,1713800.0,82.8899,82.9649,82.8224,82.8374,1713800.0
2009-12-04 14:50:00,110.45,110.54,110.38,110.53,1586600.0,82.8299,82.8974,82.7775,82.8899,1586600.0
2009-12-04 14:55:00,110.52,110.85,110.52,110.67,2752900.0,82.8824,83.1299,82.8824,82.9949,2752900.0
2009-12-04 15:00:00,110.67,110.83,110.58,110.75,2063300.0,82.9949,83.1149,82.9274,83.0549,2063300.0
2009-12-04 15:05:00,110.76,110.89,110.73,110.77,2156300.0,83.0624,83.1599,83.0399,83.0699,2156300.0
2009-12-04 15:10:00,110.78,110.93,110.77,110.85,1816500.0,83.0774,83.1899,83.0699,83.1299,1816500.0
2009-12-04 15:15:00,110.85,110.87,110.77,110.85,1265600.0,83.1299,83.1449,83.0699,83.1299,1265600.0
2009-12-04 15:20:00,110.85,111.05,110.84,111.02,2597500.0,83.1299,83.2799,83.1224,83.2574,2597500.0
2009-12-04 15:25:00,111.03,111.17,110.95,111.02,3971900.0,83.2649,83.3699,83.2049,83.2574,3971900.0
2009-12-04 15:30:00,111.02,111.11,110.96,111.09,2743500.0,83.2574,83.3249,83.2124,83.3099,2743500.0
2009-12-04 15:35:00,111.1,111.14,110.86,110.89,2936600.0,83.3174,83.3474,83.1374,83.1599,2936600.0
2009-12-04 15:40:00,110.89,110.9,110.74,110.88,2702100.0,83.1599,83.1674,83.0474,83.1524,2702100.0
2009-12-04 15:45:00,110.89,111.09,110.86,111.02,4057600.0,83.1599,83.3099,83.1374,83.2574,4057600.0
2009-12-04 15:50:00,111.02,111.05,110.91,110.98,2642600.0,83.2574,83.2799,83.1749,83.2274,2642600.0
2009-12-04 15:55:00,110.98,111.05,110.95,111.0,5585500.0,83.2274,83.2799,83.2049,83.2424,5585500.0
2009-12-07 09:30:00,110.95,111.16,110.88,111.12,3520200.0,83.2049,83.3624,83.1524,83.3324,3520200.0
2009-12-07 09:35:00,111.12,111.32,111.08,111.16,3908700.0,83.3324,83.4824,83.3024,83.3624,3908700.0
2009-12-07 09:40:00,111.16,111.23,111.04,111.19,2951100.0,83.3624,83.4149,83.2724,83.3849,2951100.0
2009-12-07 09:45:00,111.2,111.5,111.18,111.5,3708400.0,83.3924,83.6174,83.3774,83.6174,3708400.0
2009-12-07 09:50:00,111.5,111.53,111.37,111.45,2358000.0,83.6174,83.6399,83.5199,83.5799,2358000.0
2009-12-07 09:55:00,111.44,111.47,111.33,111.38,1892100.0,83.5724,83.5949,83.4899,83.5274,1892100.0
2009-12-07 10:00:00,111.39,111.45,111.05,111.08,3830500.0,83.5349,83.5799,83.2799,83.3024,3830500.0
2009-12-07 10:05:00,111.08,111.16,111.0,111.05,2958100.0,83.3024,83.3624,83.2424,83.2799,2958100.0
2009-12-07 10:10:00,111.05,111.27,111.02,111.23,1593400.0,83.2799,83.4449,83.2574,83.4149,1593400.0
2009-12-07 10:15:00,111.23,111.32,111.13,111.31,1557600.0,83.4149,83.4824,83.3399,83.4749,1557600.0
2009-12-07 10:20:00,111.31,111.32,111.18,111.23,1374300.0,83.4749,83.4824,83.3774,83.4149,1374300.0
2009-12-07 10:25:00,111.22,111.33,111.18,111.32,1037400.0,83.4074,83.4899,83.3774,83.4824,1037400.0
2009-12-07 10:30:00,111.33,111.43,111.32,111.33,2355900.0,83.4899,83.5649,83.4824,83.4899,2355900.0
2009-12-07 10:35:00,111.33,111.44,111.27,111.3,1603900.0,83.4899,83.5724,83.4449,83.4674,1603900.0
2009-12-07 10:40:00,111.3,111.32,111.16,111.25,2565200.0,83.4674,83.4824,83.3624,83.4299,2565200.0
2009-12-07 10:45:00,111.24,111.29,111.18,111.19,887200.0,83.4224,83.4599,83.3774,83.3849,887200.0
2009-12-07 10:50:00,111.19,111.36,111.19,111.23,1475000.0,83.3849,83.5124,83.3849,83.4149,1475000.0
2009-12-07 10:55:00,111.24,111.3,111.21,111.23,748900.0,83.4224,83.4674,83.3999,83.4149,748900.0
2009-12-07 11:00:00,111.21,111.22,111.07,111.08,1216500.0,83.3999,83.4074,83.2949,83.3024,1216500.0
2009-12-07 11:05:00,111.08,111.17,111.07,111.13,932300.0,83.3024,83.3699,83.2949,83.3399,932300.0
2009-12-07 11:10:00,111.13,111.19,111.09,111.11,1034500.0,83.3399,83.3849,83.3099,83.3249,1034500.0
2009-12-07 11:15:00,111.12,111.14,111.06,111.11,1043200.0,83.3324,83.3474,83.2874,83.3249,1043200.0
2009-12-07 11:20:00,111.11,111.13,111.05,111.08,715200.0,83.3249,83.3399,83.2799,83.3024,715200.0
2009-12-07 11:25:00,111.09,111.11,111.03,111.08,969200.0,83.3099,83.3249,83.2649,83.3024,969200.0
2009-12-07 11:30:00,111.07,111.18,111.06,111.12,1052500.0,83.2949,83.3774,83.2874,83.3324,1052500.0
2009-12-07 11:35:00,111.13,111.18,111.12,111.14,850000.0,83.3399,83.3774,83.3324,83.3474,850000.0
2009-12-07 11:40:00,111.14,111.18,111.13,111.14,687000.0,83.3474,83.3774,83.3399,83.3474,687000.0
2009-12-07 11:45:00,111.14,111.24,111.14,111.2,773900.0,83.3474,83.4224,83.3474,83.3924,773900.0
2009-12-07 11:50:00,111.2,111.24,111.17,111.2,594100.0,83.3924,83.4224,83.3699,83.3924,594100.0
2009-12-07 11:55:00,111.19,111.22,111.14,111.2,679900.0,83.3849,83.4074,83.3474,83.3924,679900.0
2009-12-07 12:00:00,111.19,111.21,111.13,111.14,628100.0,83.3849,83.3999,83.3399,83.3474,628100.0
2009-12-07 12:05:00,111.14,111.19,111.13,111.18,297200.0,83.3474,83.3849,83.3399,83.3774,297200.0
2009-12-07 12:10:00,111.17,111.2,111.16,111.19,345500.0,83.3699,83.3924,83.3624,83.3849,345500.0
2009-12-07 12:15:00,111.18,111.18,111.07,111.11,577600.0,83.3774,83.3774,83.2949,83.3249,577600.0
2009-12-07 12:20:00,111.11,111.14,111.04,111.13,817900.0,83.3249,83.3474,83.2724,83.3399,817900.0
2009-12-07 12:25:00,111.13,111.13,111.08,111.1,330500.0,83.3399,83.3399,83.3024,83.3174,330500.0
2009-12-07 12:30:00,111.1,111.21,111.1,111.21,1173400.0,83.3174,83.3999,83.3174,83.3999,1173400.0
2009-12-07 12:35:00,111.21,111.41,111.2,111.28,2751400.0,83.3999,83.5499,83.3924,83.4524,2751400.0
2009-12-07 12:40:00,111.27,111.34,111.25,111.28,1728000.0,83.4449,83.4974,83.4299,83.4524,1728000.0
2009-12-07 12:45:00,111.28,111.44,111.28,111.35,1576100.0,83.4524,83.5724,83.4524,83.5049,1576100.0
2009-12-07 12:50:00,111.34,111.4,111.31,111.32,771300.0,83.4974,83.5424,83.4749,83.4824,771300.0
2009-12-07 12:55:00,111.32,111.37,111.28,111.33,776700.0,83.4824,83.5199,83.4524,83.4899,776700.0
2009-12-07 13:00:00,111.32,111.35,111.3,111.3,519300.0,83.4824,83.5049,83.4674,83.4674,519300.0
2009-12-07 13:05:00,111.31,111.31,111.26,111.3,718700.0,83.4749,83.4749,83.4374,83.4674,718700.0
2009-12-07 13:10:00,111.3,111.41,111.29,111.41,652600.0,83.4674,83.5499,83.4599,83.5499,652600.0
2009-12-07 13:15:00,111.4,111.49,111.39,111.41,1606900.0,83.5424,83.6099,83.5349,83.5499,1606900.0
2009-12-07 13:20:00,111.41,111.52,111.37,111.39,1379500.0,83.5499,83.6324,83.5199,83.5349,1379500.0
2009-12-07 13:25:00,111.39,111.44,111.35,111.4,814500.0,83.5349,83.5724,83.5049,83.5424,814500.0
2009-12-07 13:30:00,111.4,111.42,111.32,111.35,1084700.0,83.5424,83.5574,83.4824,83.5049,1084700.0
2009-12-07 13:35:00,111.34,111.42,111.33,111.36,437700.0,83.4974,83.5574,83.4899,83.5124,437700.0
2009-12-07 13:40:00,111.36,111.38,111.34,111.38,232300.0,83.5124,83.5274,83.4974,83.5274,232300.0
2009-12-07 13:45:00,111.35,111.39,111.34,111.34,405100.0,83.5049,83.5349,83.4974,83.4974,405100.0
2009-12-07 13:50:00,111.34,111.35,111.25,111.28,886100.0,83.4974,83.5049,83.4299,83.4524,886100.0
2009-12-07 13:55:00,111.29,111.3,111.17,111.24,1664900.0,83.4599,83.4674,83.3699,83.4224,1664900.0
2009-12-07 14:00:00,111.24,111.27,111.16,111.21,725600.0,83.4224,83.4449,83.3624,83.3999,725600.0
2009-12-07 14:05:00,111.21,111.25,111.18,111.21,471400.0,83.3999,83.4299,83.3774,83.3999,471400.0
2009-12-07 14:10:00,111.2,111.21,111.18,111.2,356300.0,83.3924,83.3999,83.3774,83.3924,356300.0
2009-12-07 14:15:00,111.2,111.28,111.14,111.15,770200.0,83.3924,83.4524,83.3474,83.3549,770200.0
2009-12-07 14:20:00,111.15,111.17,111.09,111.09,811100.0,83.3549,83.3699,83.3099,83.3099,811100.0
2009-12-07 14:25:00,111.09,111.09,111.03,111.06,937500.0,83.3099,83.3099,83.2649,83.2874,937500.0
2009-12-07 14:30:00,111.06,111.07,110.83,110.9,2270800.0,83.2874,83.2949,83.1149,83.1674,2270800.0
2009-12-07 14:35:00,110.9,110.91,110.65,110.75,2434100.0,83.1674,83.1749,82.9799,83.0549,2434100.0
2009-12-07 14:40:00,110.75,110.76,110.6,110.63,2229100.0,83.0549,83.0624,82.9424,82.9649,2229100.0
2009-12-07 14:45:00,110.63,110.65,110.49,110.58,2949900.0,82.9649,82.9799,82.8599,82.9274,2949900.0
2009-12-07 14:50:00,110.58,110.62,110.54,110.61,1576900.0,82.9274,82.9574,82.8974,82.9499,1576900.0
2009-12-07 14:55:00,110.61,110.71,110.6,110.68,1561500.0,82.9499,83.0249,82.9424,83.0024,1561500.0
2009-12-07 15:00:00,110.67,110.75,110.55,110.7,2461800.0,82.9949,83.0549,82.9049,83.0174,2461800.0
2009-12-07 15:05:00,110.7,110.78,110.64,110.78,1077800.0,83.0174,83.0774,82.9724,83.0774,1077800.0
2009-12-07 15:10:00,110.78,110.83,110.77,110.79,1335100.0,83.0774,83.1149,83.0699,83.0849,1335100.0
2009-12-07 15:15:00,110.79,110.85,110.7,110.73,1115000.0,83.0849,83.1299,83.0174,83.0399,1115000.0
2009-12-07 15:20:00,110.73,110.78,110.67,110.68,886900.0,83.0399,83.0774,82.9949,83.0024,886900.0
2009-12-07 15:25:00,110.71,110.71,110.6,110.63,1712300.0,83.0249,83.0249,82.9424,82.9649,1712300.0
2009-12-07 15:30:00,110.62,110.88,110.62,110.86,2232900.0,82.9574,83.1524,82.9574,83.1374,2232900.0
2009-12-07 15:35:00,110.85,110.87,110.74,110.79,972800.0,83.1299,83.1449,83.0474,83.0849,972800.0
2009-12-07 15:40:00,110.78,110.96,110.78,110.93,1925000.0,83.0774,83.2124,83.0774,83.1899,1925000.0
2009-12-07 15:45:00,110.93,110.95,110.75,110.79,2154800.0,83.1899,83.2049,83.0549,83.0849,2154800.0
2009-12-07 15:50:00,110.79,110.84,110.72,110.78,1654500.0,83.0849,83.1224,83.0324,83.0774,1654500.0
2009-12-07 15:55:00,110.78,110.81,110.74,110.77,3599700.0,83.0774,83.0999,83.0474,83.0699,3599700.0
2009-12-08 09:30:00,110.07,110.09,109.78,109.85,4443600.0,82.545,82.56,82.3275,82.38,4443600.0
2009-12-08 09:35:00,109.85,109.85,109.43,109.62,5723200.0,82.38,82.38,82.065,82.2075,5723200.0
2009-12-08 09:40:00,109.62,109.7,109.39,109.41,5227000.0,82.2075,82.2675,82.035,82.05,5227000.0
2009-12-08 09:45:00,109.41,109.6,109.27,109.52,4232800.0,82.05,82.1925,81.945,82.1325,4232800.0
2009-12-08 09:50:00,109.52,109.7,109.43,109.67,3076500.0,82.1325,82.2675,82.065,82.245,3076500.0
2009-12-08 09:55:00,109.67,109.79,109.64,109.69,2588800.0,82.245,82.335,82.2225,82.26,2588800.0
2009-12-08 10:00:00,109.73,109.76,109.61,109.72,2619500.0,82.29,82.3125,82.2,82.2825,2619500.0
2009-12-08 10:05:00,109.72,109.87,109.71,109.79,2189400.0,82.2825,82.395,82.275,82.335,2189400.0
2009-12-08 10:10:00,109.79,109.88,109.65,109.69,3158800.0,82.335,82.4025,82.23,82.26,3158800.0
2009-12-08 10:15:00,109.7,109.86,109.68,109.85,1687500.0,82.2675,82.3875,82.2525,82.38,1687500.0
2009-12-08 10:20:00,109.86,109.98,109.77,109.81,2331800.0,82.3875,82.4775,82.32,82.35,2331800.0
2009-12-08 10:25:00,109.8,109.87,109.76,109.84,1654000.0,82.3425,82.395,82.3125,82.3725,1654000.0
2009-12-08 10:30:00,109.84,109.9,109.81,109.83,1380000.0,82.3725,82.4175,82.35,82.365,1380000.0
2009-12-08 10:35:00,109.83,109.91,109.77,109.86,1433500.0,82.365,82.425,82.32,82.3875,1433500.0
2009-12-08 10:40:00,109.87,109.91,109.83,109.84,943100.0,82.395,82.425,82.365,82.3725,943100.0
2009-12-08 10:45:00,109.85,109.85,109.65,109.67,2445900.0,82.38,82.38,82.23,82.245,2445900.0
2009-12-08 10:50:00,109.66,109.71,109.58,109.69,1372300.0,82.2375,82.275,82.1775,82.26,1372300.0
2009-12-08 10:55:00,109.68,109.73,109.48,109.7,2647100.0,82.2525,82.29,82.1025,82.2675,2647100.0
2009-12-08 11:00:00,109.69,109.85,109.65,109.84,1466000.0,82.26,82.38,82.23,82.3725,1466000.0
2009-12-08 11:05:00,109.83,110.03,109.81,109.97,3106300.0,82.365,82.515,82.35,82.47,3106300.0
2009-12-08 11:10:00,109.97,110.07,109.91,110.0,2214800.0,82.47,82.545,82.425,82.4925,2214800.0
2009-12-08 11:15:00,110.0,110.04,109.83,109.85,1707300.0,82.4925,82.5225,82.365,82.38,1707300.0
2009-12-08 11:20:00,109.85,109.98,109.81,109.96,1281500.0,82.38,82.4775,82.35,82.4625,1281500.0
2009-12-08 11:25:00,109.96,110.08,109.92,110.06,1554700.0,82.4625,82.5525,82.4325,82.5375,1554700.0
2009-12-08 11:30:00,110.06,110.07,109.95,110.0,939200.0,82.5375,82.545,82.455,82.4925,939200.0
2009-12-08 11:35:00,110.0,110.05,109.93,110.0,1548200.0,82.4925,82.53,82.44,82.4925,1548200.0
2009-12-08 11:40:00,109.99,110.25,109.99,110.15,3021300.0,82.485,82.68,82.485,82.605,3021300.0
2009-12-08 11:45:00,110.15,110.22,110.13,110.18,1560400.0,82.605,82.6575,82.59,82.6275,1560400.0
2009-12-08 11:50:00,110.18,110.24,110.07,110.1,1890600.0,82.6275,82.6725,82.545,82.5675,1890600.0
2009-12-08 11:55:00,110.1,110.1,109.92,110.0,1381500.0,82.5675,82.5675,82.4325,82.4925,1381500.0
2009-12-08 12:00:00,110.0,110.05,109.98,110.04,738700.0,82.4925,82.53,82.4775,82.5225,738700.0
2009-12-08 12:05:00,110.04,110.05,109.97,110.02,525300.0,82.5225,82.53,82.47,82.5075,525300.0
2009-12-08 12:10:00,110.02,110.06,109.94,109.97,1546700.0,82.5075,82.5375,82.4475,82.47,1546700.0
2009-12-08 12:15:00,109.97,109.99,109.91,109.95,648900.0,82.47,82.485,82.425,82.455,648900.0
2009-12-08 12:20:00,109.96,109.98,109.88,109.96,689500.0,82.4625,82.4775,82.4025,82.4625,689500.0
2009-12-08 12:25:00,109.97,109.97,109.77,109.83,906400.0,82.47,82.47,82.32,82.365,906400.0
2009-12-08 12:30:00,109.83,109.86,109.79,109.84,941000.0,82.365,82.3875,82.335,82.3725,941000.0
2009-12-08 12:35:00,109.84,109.85,109.76,109.85,507500.0,82.3725,82.38,82.3125,82.38,507500.0
2009-12-08 12:40:00,109.85,109.87,109.79,109.84,659600.0,82.38,82.395,82.335,82.3725,659600.0
2009-12-08 12:45:00,109.84,109.92,109.83,109.89,881800.0,82.3725,82.4325,82.365,82.41,881800.0
2009-12-08 12:50:00,109.88,109.89,109.78,109.79,451300.0,82.4025,82.41,82.3275,82.335,451300.0
2009-12-08 12:55:00,109.8,110.01,109.79,110.0,1037300.0,82.3425,82.5,82.335,82.4925,1037300.0
2009-12-08 13:00:00,109.99,110.08,109.98,109.98,1036000.0,82.485,82.5525,82.4775,82.4775,1036000.0
2009-12-08 13:05:00,109.99,110.01,109.94,109.96,738600.0,82.485,82.5,82.4475,82.4625,738600.0
2009-12-08 13:10:00,109.96,109.97,109.69,109.77,1843800.0,82.4625,82.47,82.26,82.32,1843800.0
2009-12-08 13:15:00,109.77,109.82,109.73,109.82,735800.0,82.32,82.3575,82.29,82.3575,735800.0
2009-12-08 13:20:00,109.81,109.85,109.63,109.69,1177300.0,82.35,82.38,82.215,82.26,1177300.0
2009-12-08 13:25:00,109.68,109.73,109.6,109.64,1146800.0,82.2525,82.29,82.1925,82.2225,1146800.0
2009-12-08 13:30:00,109.63,109.8,109.63,109.76,748900.0,82.215,82.3425,82.215,82.3125,748900.0
2009-12-08 13:35:00,109.76,109.86,109.75,109.75,812100.0,82.3125,82.3875,82.305,82.305,812100.0
2009-12-08 13:40:00,109.75,109.93,109.73,109.77,1477200.0,82.305,82.44,82.29,82.32,1477200.0
2009-12-08 13:45:00,109.78,109.88,109.76,109.85,816100.0,82.3275,82.4025,82.3125,82.38,816100.0
2009-12-08 13:50:00,109.84,109.89,109.82,109.85,419600.0,82.3725,82.41,82.3575,82.38,419600.0
2009-12-08 13:55:00,109.85,109.86,109.76,109.8,809100.0,82.38,82.3875,82.3125,82.3425,809100.0
2009-12-08 14:00:00,109.8,109.81,109.71,109.74,694600.0,82.3425,82.35,82.275,82.2975,694600.0
2009-12-08 14:05:00,109.74,109.9,109.73,109.87,807500.0,82.2975,82.4175,82.29,82.395,807500.0
2009-12-08 14:10:00,109.87,109.88,109.75,109.86,884900.0,82.395,82.4025,82.305,82.3875,884900.0
2009-12-08 14:15:00,109.85,109.88,109.72,109.77,833200.0,82.38,82.4025,82.2825,82.32,833200.0
2009-12-08 14:20:00,109.77,109.78,109.57,109.64,1579800.0,82.32,82.3275,82.17,82.2225,1579800.0
2009-12-08 14:25:00,109.64,109.67,109.56,109.61,1352700.0,82.2225,82.245,82.1625,82.2,1352700.0
2009-12-08 14:30:00,109.61,109.75,109.6,109.69,938000.0,82.2,82.305,82.1925,82.26,938000.0
2009-12-08 14:35:00,109.69,109.74,109.56,109.69,1788000.0,82.26,82.2975,82.1625,82.26,1788000.0
2009-12-08 14:40:00,109.68,109.74,109.58,109.66,962100.0,82.2525,82.2975,82.1775,82.2375,962100.0
2009-12-08 14:45:00,109.66,109.72,109.58,109.63,756000.0,82.2375,82.2825,82.1775,82.215,756000.0
2009-12-08 14:50:00,109.63,109.64,109.4,109.5,2715000.0,82.215,82.2225,82.0425,82.1175,2715000.0
2009-12-08 14:55:00,109.5,109.54,109.39,109.46,2391400.0,82.1175,82.1475,82.035,82.0875,2391400.0
2009-12-08 15:00:00,109.46,109.53,109.44,109.51,1022600.0,82.0875,82.14,82.0725,82.125,1022600.0
2009-12-08 15:05:00,109.51,109.62,109.48,109.61,1842700.0,82.125,82.2075,82.1025,82.2,1842700.0
2009-12-08 15:10:00,109.62,109.68,109.52,109.59,1667300.0,82.2075,82.2525,82.1325,82.185,1667300.0
2009-12-08 15:15:00,109.59,109.62,109.53,109.59,1091400.0,82.185,82.2075,82.14,82.185,1091400.0
2009-12-08 15:20:00,109.58,109.68,109.55,109.66,2575000.0,82.1775,82.2525,82.155,82.2375,2575000.0
2009-12-08 15:25:00,109.66,109.76,109.64,109.72,1367800.0,82.2375,82.3125,82.2225,82.2825,1367800.0
2009-12-08 15:30:00,109.71,109.78,109.66,109.67,1755300.0,82.275,82.3275,82.2375,82.245,1755300.0
2009-12-08 15:35:00,109.67,109.72,109.57,109.58,2220500.0,82.245,82.2825,82.17,82.1775,2220500.0
2009-12-08 15:40:00,109.59,109.75,109.58,109.74,1127500.0,82.185,82.305,82.1775,82.2975,1127500.0
2009-12-08 15:45:00,109.75,109.76,109.65,109.7,2271900.0,82.305,82.3125,82.23,82.2675,2271900.0
2009-12-08 15:50:00,109.7,109.71,109.51,109.61,2947100.0,82.2675,82.275,82.125,82.2,2947100.0
2009-12-08 15:55:00,109.61,109.69,109.57,109.64,6693200.0,82.2,82.26,82.17,82.2225,6693200.0
2009-12-08 16:00:00,109.64,110.18,109.46,109.53,3655000.0,82.2225,82.6275,82.0875,82.14,3655000.0
2009-12-08 16:05:00,109.53,109.57,109.52,109.54,974900.0,82.14,82.17,82.1325,82.1475,974900.0
2009-12-08 16:10:00,109.54,109.57,109.47,109.5,631200.0,82.1475,82.17,82.095,82.1175,631200.0
2009-12-09 09:30:00,109.58,109.9,109.55,109.64,5204500.0,82.1775,82.4175,82.155,82.2225,5204500.0
2009-12-09 09:35:00,109.62,109.64,109.27,109.34,3818900.0,82.2075,82.2225,81.945,81.9975,3818900.0
2009-12-09 09:40:00,109.34,109.35,109.11,109.18,4032500.0,81.9975,82.005,81.825,81.8775,4032500.0
2009-12-09 09:45:00,109.19,109.3,109.02,109.16,5045000.0,81.885,81.9675,81.7575,81.8625,5045000.0
2009-12-09 09:50:00,109.18,109.45,109.13,109.38,2642200.0,81.8775,82.08,81.84,82.0275,2642200.0
2009-12-09 09:55:00,109.38,109.48,109.36,109.41,2248600.0,82.0275,82.1025,82.0125,82.05,2248600.0
2009-12-09 10:00:00,109.41,109.6,109.39,109.45,2091800.0,82.05,82.1925,82.035,82.08,2091800.0
2009-12-09 10:05:00,109.46,109.54,109.42,109.49,1358100.0,82.0875,82.1475,82.0575,82.11,1358100.0
2009-12-09 10:10:00,109.5,109.53,109.37,109.39,1867800.0,82.1175,82.14,82.02,82.035,1867800.0
2009-12-09 10:15:00,109.38,109.47,109.33,109.38,1473100.0,82.0275,82.095,81.99,82.0275,1473100.0
2009-12-09 10:20:00,109.37,109.39,109.25,109.27,1097000.0,82.02,82.035,81.93,81.945,1097000.0
2009-12-09 10:25:00,109.26,109.4,109.26,109.39,851200.0,81.9375,82.0425,81.9375,82.035,851200.0
2009-12-09 10:30:00,109.4,109.47,109.16,109.31,3590100.0,82.0425,82.095,81.8625,81.975,3590100.0
2009-12-09 10:35:00,109.31,109.45,109.3,109.45,1311800.0,81.975,82.08,81.9675,82.08,1311800.0
2009-12-09 10:40:00,109.45,109.77,109.43,109.72,2888100.0,82.08,82.32,82.065,82.2825,2888100.0
2009-12-09 10:45:00,109.72,109.94,109.67,109.88,3583900.0,82.2825,82.4475,82.245,82.4025,3583900.0
2009-12-09 10:50:00,109.88,110.01,109.8,109.84,2923500.0,82.4025,82.5,82.3425,82.3725,2923500.0
2009-12-09 10:55:00,109.83,109.88,109.73,109.75,1519600.0,82.365,82.4025,82.29,82.305,1519600.0
2009-12-09 11:00:00,109.75,109.84,109.75,109.8,1360500.0,82.305,82.3725,82.305,82.3425,1360500.0
2009-12-09 11:05:00,109.8,109.89,109.8,109.81,1439800.0,82.3425,82.41,82.3425,82.35,1439800.0
2009-12-09 11:10:00,109.81,109.84,109.74,109.78,1762100.0,82.35,82.3725,82.2975,82.3275,1762100.0
2009-12-09 11:15:00,109.79,109.86,109.76,109.79,1293600.0,82.335,82.3875,82.3125,82.335,1293600.0
2009-12-09 11:20:00,109.79,109.82,109.72,109.76,854100.0,82.335,82.3575,82.2825,82.3125,854100.0
2009-12-09 11:25:00,109.76,109.78,109.69,109.7,877100.0,82.3125,82.3275,82.26,82.2675,877100.0
2009-12-09 11:30:00,109.69,109.85,109.65,109.65,1206900.0,82.26,82.38,82.23,82.23,1206900.0
2009-12-09 11:35:00,109.65,109.75,109.52,109.59,1902900.0,82.23,82.305,82.1325,82.185,1902900.0
2009-12-09 11:40:00,109.59,109.69,109.58,109.64,713700.0,82.185,82.26,82.1775,82.2225,713700.0
2009-12-09 11:45:00,109.65,109.66,109.6,109.63,485600.0,82.23,82.2375,82.1925,82.215,485600.0
2009-12-09 11:50:00,109.63,109.69,109.62,109.68,882600.0,82.215,82.26,82.2075,82.2525,882600.0
2009-12-09 11:55:00,109.68,109.72,109.65,109.68,652300.0,82.2525,82.2825,82.23,82.2525,652300.0
2009-12-09 12:00:00,109.67,109.68,109.56,109.58,1325500.0,82.245,82.2525,82.1625,82.1775,1325500.0
2009-12-09 12:05:00,109.58,109.62,109.54,109.58,708500.0,82.1775,82.2075,82.1475,82.1775,708500.0
2009-12-09 12:10:00,109.58,109.64,109.54,109.57,859700.0,82.1775,82.2225,82.1475,82.17,859700.0
2009-12-09 12:15:00,109.57,109.57,109.4,109.43,1515100.0,82.17,82.17,82.0425,82.065,1515100.0
2009-12-09 12:20:00,109.42,109.43,109.3,109.37,1705000.0,82.0575,82.065,81.9675,82.02,1705000.0
2009-12-09 12:25:00,109.38,109.46,109.35,109.44,935700.0,82.0275,82.0875,82.005,82.0725,935700.0
2009-12-09 12:30:00,109.44,109.5,109.42,109.5,455300.0,82.0725,82.1175,82.0575,82.1175,455300.0
2009-12-09 12:35:00,109.5,109.55,109.41,109.42,1241700.0,82.1175,82.155,82.05,82.0575,1241700.0
2009-12-09 12:40:00,109.42,109.48,109.33,109.33,613600.0,82.0575,82.1025,81.99,81.99,613600.0
2009-12-09 12:45:00,109.35,109.43,109.33,109.37,1445500.0,82.005,82.065,81.99,82.02,1445500.0
2009-12-09 12:50:00,109.36,109.41,109.35,109.41,796600.0,82.0125,82.05,82.005,82.05,796600.0
2009-12-09 12:55:00,109.4,109.53,109.4,109.5,1030800.0,82.0425,82.14,82.0425,82.1175,1030800.0
2009-12-09 13:00:00,109.49,109.5,109.2,109.32,2884500.0,82.11,82.1175,81.8925,81.9825,2884500.0
2009-12-09 13:05:00,109.32,109.37,109.25,109.35,1417800.0,81.9825,82.02,81.93,82.005,1417800.0
2009-12-09 13:10:00,109.35,109.47,109.31,109.47,895500.0,82.005,82.095,81.975,82.095,895500.0
2009-12-09 13:15:00,109.47,109.49,109.4,109.44,477700.0,82.095,82.11,82.0425,82.0725,477700.0
2009-12-09 13:20:00,109.43,109.43,109.31,109.33,632400.0,82.065,82.065,81.975,81.99,632400.0
2009-12-09 13:25:00,109.32,109.39,109.28,109.33,1372200.0,81.9825,82.035,81.9525,81.99,1372200.0
2009-12-09 13:30:00,109.34,109.38,109.25,109.25,787800.0,81.9975,82.0275,81.93,81.93,787800.0
2009-12-09 13:35:00,109.25,109.37,109.25,109.29,645200.0,81.93,82.02,81.93,81.96,645200.0
2009-12-09 13:40:00,109.29,109.33,109.11,109.2,1848300.0,81.96,81.99,81.825,81.8925,1848300.0
2009-12-09 13:45:00,109.2,109.28,109.15,109.22,988600.0,81.8925,81.9525,81.855,81.9075,988600.0
2009-12-09 13:50:00,109.22,109.32,109.21,109.32,890000.0,81.9075,81.9825,81.9,81.9825,890000.0
2009-12-09 13:55:00,109.32,109.34,109.16,109.22,986600.0,81.9825,81.9975,81.8625,81.9075,986600.0
2009-12-09 14:00:00,109.22,109.38,109.18,109.34,1679600.0,81.9075,82.0275,81.8775,81.9975,1679600.0
2009-12-09 14:05:00,109.35,109.52,109.34,109.48,1011200.0,82.005,82.1325,81.9975,82.1025,1011200.0
2009-12-09 14:10:00,109.48,109.49,109.41,109.43,563100.0,82.1025,82.11,82.05,82.065,563100.0
2009-12-09 14:15:00,109.43,109.5,109.42,109.44,484600.0,82.065,82.1175,82.0575,82.0725,484600.0
2009-12-09 14:20:00,109.44,109.53,109.42,109.46,900100.0,82.0725,82.14,82.0575,82.0875,900100.0
2009-12-09 14:25:00,109.45,109.48,109.31,109.36,1200300.0,82.08,82.1025,81.975,82.0125,1200300.0
2009-12-09 14:30:00,109.36,109.52,109.36,109.48,602200.0,82.0125,82.1325,82.0125,82.1025,602200.0
2009-12-09 14:35:00,109.47,109.64,109.46,109.6,1682500.0,82.095,82.2225,82.0875,82.1925,1682500.0
2009-12-09 14:40:00,109.6,109.67,109.56,109.66,793100.0,82.1925,82.245,82.1625,82.2375,793100.0
2009-12-09 14:45:00,109.66,109.7,109.62,109.64,661500.0,82.2375,82.2675,82.2075,82.2225,661500.0
2009-12-09 14:50:00,109.64,109.73,109.62,109.67,893100.0,82.2225,82.29,82.2075,82.245,893100.0
2009-12-09 14:55:00,109.66,109.73,109.62,109.63,804700.0,82.2375,82.29,82.2075,82.215,804700.0
2009-12-09 15:00:00,109.63,109.86,109.63,109.84,2380000.0,82.215,82.3875,82.215,82.3725,2380000.0
2009-12-09 15:05:00,109.83,109.96,109.82,109.92,2119100.0,82.365,82.4625,82.3575,82.4325,2119100.0
2009-12-09 15:10:00,109.92,110.08,109.89,110.03,2543600.0,82.4325,82.5525,82.41,82.515,2543600.0
2009-12-09 15:15:00,110.03,110.08,109.96,110.04,2710200.0,82.515,82.5525,82.4625,82.5225,2710200.0
2009-12-09 15:20:00,110.04,110.18,110.0,110.08,2084000.0,82.5225,82.6275,82.4925,82.5525,2084000.0
2009-12-09 15:25:00,110.08,110.08,109.97,109.99,2546400.0,82.5525,82.5525,82.47,82.485,2546400.0
2009-12-09 15:30:00,109.98,110.03,109.94,110.02,1632100.0,82.4775,82.515,82.4475,82.5075,1632100.0
2009-12-09 15:35:00,110.02,110.06,109.87,109.89,2115600.0,82.5075,82.5375,82.395,82.41,2115600.0
2009-12-09 15:40:00,109.9,110.02,109.88,109.98,1541700.0,82.4175,82.5075,82.4025,82.4775,1541700.0
2009-12-09 15:45:00,109.98,110.09,109.95,110.02,1826700.0,82.4775,82.56,82.455,82.5075,1826700.0
2009-12-09 15:50:00,110.03,110.03,109.91,109.98,2192400.0,82.515,82.515,82.425,82.4775,2192400.0
2009-12-09 15:55:00,109.98,110.09,109.95,110.01,3243300.0,82.4775,82.56,82.455,82.5,3243300.0
2009-12-10 09:30:00,110.7,110.94,110.68,110.86,4387900.0,83.0174,83.1974,83.0024,83.1374,4387900.0
2009-12-10 09:35:00,110.87,111.11,110.8,111.02,4272400.0,83.1449,83.3249,83.0924,83.2574,4272400.0
2009-12-10 09:40:00,111.02,111.12,110.96,110.98,2618500.0,83.2574,83.3324,83.2124,83.2274,2618500.0
2009-12-10 09:45:00,110.99,111.11,110.94,111.01,2735700.0,83.2349,83.3249,83.1974,83.2499,2735700.0
2009-12-10 09:50:00,111.0,111.01,110.78,110.82,2506600.0,83.2424,83.2499,83.0774,83.1074,2506600.0
2009-12-10 09:55:00,110.82,110.93,110.77,110.81,1363800.0,83.1074,83.1899,83.0699,83.0999,1363800.0
2009-12-10 10:00:00,110.82,110.87,110.7,110.72,1451500.0,83.1074,83.1449,83.0174,83.0324,1451500.0
2009-12-10 10:05:00,110.71,110.78,110.65,110.71,2072700.0,83.0249,83.0774,82.9799,83.0249,2072700.0
2009-12-10 10:10:00,110.71,110.78,110.55,110.59,1927100.0,83.0249,83.0774,82.9049,82.9349,1927100.0
2009-12-10 10:15:00,110.59,110.68,110.52,110.56,1580500.0,82.9349,83.0024,82.8824,82.9124,1580500.0
2009-12-10 10:20:00,110.55,110.72,110.5,110.71,2200800.0,82.9049,83.0324,82.8674,83.0249,2200800.0
2009-12-10 10:25:00,110.71,110.88,110.64,110.8,2309800.0,83.0249,83.1524,82.9724,83.0924,2309800.0
2009-12-10 10:30:00,110.81,110.9,110.77,110.83,1935300.0,83.0999,83.1674,83.0699,83.1149,1935300.0
2009-12-10 10:35:00,110.82,110.84,110.74,110.78,1197300.0,83.1074,83.1224,83.0474,83.0774,1197300.0
2009-12-10 10:40:00,110.78,110.94,110.73,110.76,1388100.0,83.0774,83.1974,83.0399,83.0624,1388100.0
2009-12-10 10:45:00,110.75,110.86,110.71,110.79,889400.0,83.0549,83.1374,83.0249,83.0849,889400.0
2009-12-10 10:50:00,110.79,110.83,110.72,110.77,851600.0,83.0849,83.1149,83.0324,83.0699,851600.0
2009-12-10 10:55:00,110.77,110.85,110.72,110.83,733600.0,83.0699,83.1299,83.0324,83.1149,733600.0
2009-12-10 11:00:00,110.83,110.86,110.76,110.85,654100.0,83.1149,83.1374,83.0624,83.1299,654100.0
2009-12-10 11:05:00,110.85,110.86,110.75,110.8,678400.0,83.1299,83.1374,83.0549,83.0924,678400.0
2009-12-10 11:10:00,110.79,110.89,110.75,110.86,1992100.0,83.0849,83.1599,83.0549,83.1374,1992100.0
2009-12-10 11:15:00,110.86,111.04,110.85,110.95,3038200.0,83.1374,83.2724,83.1299,83.2049,3038200.0
2009-12-10 11:20:00,110.95,110.96,110.85,110.89,912700.0,83.2049,83.2124,83.1299,83.1599,912700.0
2009-12-10 11:25:00,110.89,110.94,110.81,110.85,1252000.0,83.1599,83.1974,83.0999,83.1299,1252000.0
2009-12-10 11:30:00,110.85,111.0,110.82,110.87,1050500.0,83.1299,83.2424,83.1074,83.1449,1050500.0
2009-12-10 11:35:00,110.88,110.93,110.83,110.89,1251300.0,83.1524,83.1899,83.1149,83.1599,1251300.0
2009-12-10 11:40:00,110.89,110.89,110.79,110.85,777800.0,83.1599,83.1599,83.0849,83.1299,777800.0
2009-12-10 11:45:00,110.85,110.88,110.8,110.87,511300.0,83.1299,83.1524,83.0924,83.1449,511300.0
2009-12-10 11:50:00,110.86,110.86,110.74,110.8,600500.0,83.1374,83.1374,83.0474,83.0924,600500.0
2009-12-10 11:55:00,110.8,110.84,110.77,110.78,338400.0,83.0924,83.1224,83.0699,83.0774,338400.0
2009-12-10 12:00:00,110.78,110.87,110.77,110.87,544500.0,83.0774,83.1449,83.0699,83.1449,544500.0
2009-12-10 12:05:00,110.87,110.97,110.82,110.85,1182100.0,83.1449,83.2199,83.1074,83.1299,1182100.0
2009-12-10 12:10:00,110.84,110.86,110.76,110.77,899100.0,83.1224,83.1374,83.0624,83.0699,899100.0
2009-12-10 12:15:00,110.78,110.82,110.71,110.77,970200.0,83.0774,83.1074,83.0249,83.0699,970200.0
2009-12-10 12:20:00,110.77,110.79,110.73,110.74,502100.0,83.0699,83.0849,83.0399,83.0474,502100.0
2009-12-10 12:25:00,110.75,110.78,110.71,110.75,455700.0,83.0549,83.0774,83.0249,83.0549,455700.0
2009-12-10 12:30:00,110.75,110.78,110.65,110.76,1025000.0,83.0549,83.0774,82.9799,83.0624,1025000.0
2009-12-10 12:35:00,110.77,110.77,110.66,110.75,1108200.0,83.0699,83.0699,82.9874,83.0549,1108200.0
2009-12-10 12:40:00,110.74,110.82,110.71,110.78,775000.0,83.0474,83.1074,83.0249,83.0774,775000.0
2009-12-10 12:45:00,110.77,110.89,110.76,110.86,615800.0,83.0699,83.1599,83.0624,83.1374,615800.0
2009-12-10 12:50:00,110.86,110.89,110.83,110.85,563100.0,83.1374,83.1599,83.1149,83.1299,563100.0
2009-12-10 12:55:00,110.85,110.88,110.84,110.87,303800.0,83.1299,83.1524,83.1224,83.1449,303800.0
2009-12-10 13:00:00,110.87,110.88,110.68,110.73,2990800.0,83.1449,83.1524,83.0024,83.0399,2990800.0
2009-12-10 13:05:00,110.73,110.85,110.68,110.7,1583900.0,83.0399,83.1299,83.0024,83.0174,1583900.0
2009-12-10 13:10:00,110.7,110.72,110.58,110.62,2212700.0,83.0174,83.0324,82.9274,82.9574,2212700.0
2009-12-10 13:15:00,110.63,110.69,110.56,110.61,1357800.0,82.9649,83.0099,82.9124,82.9499,1357800.0
2009-12-10 13:20:00,110.6,110.66,110.56,110.62,980200.0,82.9424,82.9874,82.9124,82.9574,980200.0
2009-12-10 13:25:00,110.62,110.66,110.61,110.64,766600.0,82.9574,82.9874,82.9499,82.9724,766600.0
2009-12-10 13:30:00,110.64,110.69,110.61,110.67,584400.0,82.9724,83.0099,82.9499,82.9949,584400.0
2009-12-10 13:35:00,110.67,110.79,110.64,110.79,626900.0,82.9949,83.0849,82.9724,83.0849,626900.0
2009-12-10 13:40:00,110.79,110.82,110.7,110.78,779400.0,83.0849,83.1074,83.0174,83.0774,779400.0
2009-12-10 13:45:00,110.77,110.78,110.7,110.75,358000.0,83.0699,83.0774,83.0174,83.0549,358000.0
2009-12-10 13:50:00,110.75,110.76,110.68,110.7,494800.0,83.0549,83.0624,83.0024,83.0174,494800.0
2009-12-10 13:55:00,110.7,110.85,110.67,110.83,805600.0,83.0174,83.1299,82.9949,83.1149,805600.0
2009-12-10 14:00:00,110.82,110.86,110.77,110.85,748200.0,83.1074,83.1374,83.0699,83.1299,748200.0
2009-12-10 14:05:00,110.85,110.92,110.84,110.86,743300.0,83.1299,83.1824,83.1224,83.1374,743300.0
2009-12-10 14:10:00,110.86,110.91,110.8,110.9,1155100.0,83.1374,83.1749,83.0924,83.1674,1155100.0
2009-12-10 14:15:00,110.9,110.98,110.75,110.97,1385100.0,83.1674,83.2274,83.0549,83.2199,1385100.0
2009-12-10 14:20:00,110.98,110.99,110.93,110.94,658200.0,83.2274,83.2349,83.1899,83.1974,658200.0
2009-12-10 14:25:00,110.95,110.99,110.93,110.95,903600.0,83.2049,83.2349,83.1899,83.2049,903600.0
2009-12-10 14:30:00,110.95,110.98,110.93,110.96,487100.0,83.2049,83.2274,83.1899,83.2124,487100.0
2009-12-10 14:35:00,110.97,110.97,110.87,110.87,1265400.0,83.2199,83.2199,83.1449,83.1449,1265400.0
2009-12-10 14:40:00,110.88,110.9,110.81,110.84,1481600.0,83.1524,83.1674,83.0999,83.1224,1481600.0
2009-12-10 14:45:00,110.84,110.89,110.82,110.84,514100.0,83.1224,83.1599,83.1074,83.1224,514100.0
2009-12-10 14:50:00,110.83,110.84,110.81,110.83,328100.0,83.1149,83.1224,83.0999,83.1149,328100.0
2009-12-10 14:55:00,110.83,110.87,110.81,110.82,513800.0,83.1149,83.1449,83.0999,83.1074,513800.0
2009-12-10 15:00:00,110.82,110.83,110.69,110.7,1696800.0,83.1074,83.1149,83.0099,83.0174,1696800.0
2009-12-10 15:05:00,110.7,110.78,110.68,110.68,1333500.0,83.0174,83.0774,83.0024,83.0024,1333500.0
2009-12-10 15:10:00,110.69,110.82,110.69,110.74,853800.0,83.0099,83.1074,83.0099,83.0474,853800.0
2009-12-10 15:15:00,110.75,110.77,110.72,110.73,485900.0,83.0549,83.0699,83.0324,83.0399,485900.0
2009-12-10 15:20:00,110.73,110.74,110.61,110.62,1964900.0,83.0399,83.0474,82.9499,82.9574,1964900.0
2009-12-10 15:25:00,110.62,110.65,110.45,110.54,3346600.0,82.9574,82.9799,82.8299,82.8974,3346600.0
2009-12-10 15:30:00,110.54,110.59,110.49,110.55,1109000.0,82.8974,82.9349,82.8599,82.9049,1109000.0
2009-12-10 15:35:00,110.56,110.66,110.53,110.65,1429700.0,82.9124,82.9874,82.8899,82.9799,1429700.0
2009-12-10 15:40:00,110.64,110.65,110.59,110.64,1452200.0,82.9724,82.9799,82.9349,82.9724,1452200.0
2009-12-10 15:45:00,110.64,110.74,110.6,110.74,1739700.0,82.9724,83.0474,82.9424,83.0474,1739700.0
2009-12-10 15:50:00,110.73,110.75,110.6,110.65,2458800.0,83.0399,83.0549,82.9424,82.9799,2458800.0
2009-12-10 15:55:00,110.65,110.72,110.63,110.65,5157300.0,82.9799,83.0324,82.9649,82.9799,5157300.0
2009-12-11 09:30:00,111.11,111.25,111.05,111.05,3303300.0,83.3249,83.4299,83.2799,83.2799,3303300.0
2009-12-11 09:35:00,111.06,111.14,111.03,111.11,2359600.0,83.2874,83.3474,83.2649,83.3249,2359600.0
2009-12-11 09:40:00,111.1,111.22,111.07,111.07,1640900.0,83.3174,83.4074,83.2949,83.2949,1640900.0
2009-12-11 09:45:00,111.08,111.16,110.92,110.94,2138800.0,83.3024,83.3624,83.1824,83.1974,2138800.0
2009-12-11 09:50:00,110.94,111.21,110.83,111.08,2688000.0,83.1974,83.3999,83.1149,83.3024,2688000.0
2009-12-11 09:55:00,111.08,111.36,110.99,111.25,6236700.0,83.3024,83.5124,83.2349,83.4299,6236700.0
2009-12-11 10:00:00,111.25,111.31,111.15,111.18,2355400.0,83.4299,83.4749,83.3549,83.3774,2355400.0
2009-12-11 10:05:00,111.19,111.22,111.0,111.08,2080300.0,83.3849,83.4074,83.2424,83.3024,2080300.0
2009-12-11 10:10:00,111.08,111.19,111.04,111.15,1321900.0,83.3024,83.3849,83.2724,83.3549,1321900.0
2009-12-11 10:15:00,111.15,111.16,110.95,111.08,2312400.0,83.3549,83.3624,83.2049,83.3024,2312400.0
2009-12-11 10:20:00,111.07,111.09,110.96,111.06,1525300.0,83.2949,83.3099,83.2124,83.2874,1525300.0
2009-12-11 10:25:00,111.06,111.17,111.05,111.15,1215300.0,83.2874,83.3699,83.2799,83.3549,1215300.0
2009-12-11 10:30:00,111.15,111.27,111.09,111.22,1452000.0,83.3549,83.4449,83.3099,83.4074,1452000.0
2009-12-11 10:35:00,111.22,111.28,111.13,111.2,1556300.0,83.4074,83.4524,83.3399,83.3924,1556300.0
2009-12-11 10:40:00,111.2,111.2,111.1,111.15,745200.0,83.3924,83.3924,83.3174,83.3549,745200.0
2009-12-11 10:45:00,111.15,111.22,111.11,111.18,2094400.0,83.3549,83.4074,83.3249,83.3774,2094400.0
2009-12-11 10:50:00,111.18,111.25,111.15,111.21,881200.0,83.3774,83.4299,83.3549,83.3999,881200.0
2009-12-11 10:55:00,111.22,111.35,111.2,111.25,999200.0,83.4074,83.5049,83.3924,83.4299,999200.0
2009-12-11 11:00:00,111.25,111.26,111.09,111.11,939300.0,83.4299,83.4374,83.3099,83.3249,939300.0
2009-12-11 11:05:00,111.1,111.13,111.01,111.02,1094500.0,83.3174,83.3399,83.2499,83.2574,1094500.0
2009-12-11 11:10:00,111.02,111.07,111.0,111.02,899600.0,83.2574,83.2949,83.2424,83.2574,899600.0
2009-12-11 11:15:00,111.02,111.13,110.98,111.0,1037600.0,83.2574,83.3399,83.2274,83.2424,1037600.0
2009-12-11 11:20:00,111.0,111.0,110.76,110.79,3055000.0,83.2424,83.2424,83.0624,83.0849,3055000.0
2009-12-11 11:25:00,110.78,110.84,110.68,110.79,2737100.0,83.0774,83.1224,83.0024,83.0849,2737100.0
2009-12-11 11:30:00,110.78,110.82,110.7,110.78,1455900.0,83.0774,83.1074,83.0174,83.0774,1455900.0
2009-12-11 11:35:00,110.78,110.87,110.71,110.83,1227200.0,83.0774,83.1449,83.0249,83.1149,1227200.0
2009-12-11 11:40:00,110.83,110.83,110.71,110.78,1557000.0,83.1149,83.1149,83.0249,83.0774,1557000.0
2009-12-11 11:45:00,110.77,110.77,110.61,110.7,2005900.0,83.0699,83.0699,82.9499,83.0174,2005900.0
2009-12-11 11:50:00,110.7,110.81,110.66,110.78,913800.0,83.0174,83.0999,82.9874,83.0774,913800.0
2009-12-11 11:55:00,110.78,110.79,110.69,110.77,706600.0,83.0774,83.0849,83.0099,83.0699,706600.0
2009-12-11 12:00:00,110.78,110.85,110.77,110.82,847800.0,83.0774,83.1299,83.0699,83.1074,847800.0
2009-12-11 12:05:00,110.82,110.91,110.81,110.87,597700.0,83.1074,83.1749,83.0999,83.1449,597700.0
2009-12-11 12:10:00,110.87,110.98,110.87,110.89,1704000.0,83.1449,83.2274,83.1449,83.1599,1704000.0
2009-12-11 12:15:00,110.88,110.94,110.87,110.89,622800.0,83.1524,83.1974,83.1449,83.1599,622800.0
2009-12-11 12:20:00,110.89,110.94,110.86,110.89,452700.0,83.1599,83.1974,83.1374,83.1599,452700.0
2009-12-11 12:25:00,110.89,110.92,110.87,110.87,316200.0,83.1599,83.1824,83.1449,83.1449,316200.0
2009-12-11 12:30:00,110.87,110.94,110.84,110.93,639300.0,83.1449,83.1974,83.1224,83.1899,639300.0
2009-12-11 12:35:00,110.93,110.96,110.9,110.96,308000.0,83.1899,83.2124,83.1674,83.2124,308000.0
2009-12-11 12:40:00,110.95,110.96,110.92,110.94,313200.0,83.2049,83.2124,83.1824,83.1974,313200.0
2009-12-11 12:45:00,110.94,110.95,110.87,110.95,1338200.0,83.1974,83.2049,83.1449,83.2049,1338200.0
2009-12-11 12:50:00,110.94,111.08,110.93,111.08,1568600.0,83.1974,83.3024,83.1899,83.3024,1568600.0
2009-12-11 12:55:00,111.08,111.1,111.04,111.09,601100.0,83.3024,83.3174,83.2724,83.3099,601100.0
2009-12-11 13:00:00,111.09,111.12,111.02,111.02,1124500.0,83.3099,83.3324,83.2574,83.2574,1124500.0
2009-12-11 13:05:00,111.03,111.04,110.99,111.03,671700.0,83.2649,83.2724,83.2349,83.2649,671700.0
2009-12-11 13:10:00,111.03,111.04,111.0,111.04,313900.0,83.2649,83.2724,83.2424,83.2724,313900.0
2009-12-11 13:15:00,111.03,111.09,110.92,111.06,792200.0,83.2649,83.3099,83.1824,83.2874,792200.0
2009-12-11 13:20:00,111.06,111.08,111.01,111.03,1716600.0,83.2874,83.3024,83.2499,83.2649,1716600.0
2009-12-11 13:25:00,111.03,111.04,110.97,111.02,455800.0,83.2649,83.2724,83.2199,83.2574,455800.0
2009-12-11 13:30:00,111.02,111.08,111.01,111.02,658200.0,83.2574,83.3024,83.2499,83.2574,658200.0
2009-12-11 13:35:00,111.03,111.12,111.02,111.11,436300.0,83.2649,83.3324,83.2574,83.3249,436300.0
2009-12-11 13:40:00,111.11,111.12,111.05,111.06,577700.0,83.3249,83.3324,83.2799,83.2874,577700.0
2009-12-11 13:45:00,111.06,111.08,111.0,111.02,550000.0,83.2874,83.3024,83.2424,83.2574,550000.0
2009-12-11 13:50:00,111.02,111.06,111.0,111.03,385400.0,83.2574,83.2874,83.2424,83.2649,385400.0
2009-12-11 13:55:00,111.03,111.07,111.0,111.04,429300.0,83.2649,83.2949,83.2424,83.2724,429300.0
2009-12-11 14:00:00,111.04,111.13,111.0,111.11,906100.0,83.2724,83.3399,83.2424,83.3249,906100.0
2009-12-11 14:05:00,111.11,111.24,111.1,111.2,2151200.0,83.3249,83.4224,83.3174,83.3924,2151200.0
2009-12-11 14:10:00,111.2,111.23,111.17,111.2,779300.0,83.3924,83.4149,83.3699,83.3924,779300.0
2009-12-11 14:15:00,111.2,111.21,111.15,111.15,262900.0,83.3924,83.3999,83.3549,83.3549,262900.0
2009-12-11 14:20:00,111.15,111.21,111.14,111.16,636700.0,83.3549,83.3999,83.3474,83.3624,636700.0
2009-12-11 14:25:00,111.16,111.18,111.11,111.12,566300.0,83.3624,83.3774,83.3249,83.3324,566300.0
2009-12-11 14:30:00,111.13,111.17,111.11,111.12,587800.0,83.3399,83.3699,83.3249,83.3324,587800.0
2009-12-11 14:35:00,111.13,111.13,111.01,111.06,849600.0,83.3399,83.3399,83.2499,83.2874,849600.0
2009-12-11 14:40:00,111.06,111.11,110.98,111.08,1440300.0,83.2874,83.3249,83.2274,83.3024,1440300.0
2009-12-11 14:45:00,111.07,111.19,111.05,111.11,548600.0,83.2949,83.3849,83.2799,83.3249,548600.0
2009-12-11 14:50:00,111.11,111.17,111.1,111.1,560600.0,83.3249,83.3699,83.3174,83.3174,560600.0
2009-12-11 14:55:00,111.11,111.12,111.03,111.03,622400.0,83.3249,83.3324,83.2649,83.2649,622400.0
2009-12-11 15:00:00,111.04,111.07,111.0,111.07,519000.0,83.2724,83.2949,83.2424,83.2949,519000.0
2009-12-11 15:05:00,111.07,111.1,111.04,111.07,830600.0,83.2949,83.3174,83.2724,83.2949,830600.0
2009-12-11 15:10:00,111.06,111.15,111.05,111.14,557400.0,83.2874,83.3549,83.2799,83.3474,557400.0
2009-12-11 15:15:00,111.14,111.14,111.05,111.08,540800.0,83.3474,83.3474,83.2799,83.3024,540800.0
2009-12-11 15:20:00,111.09,111.14,111.02,111.11,909300.0,83.3099,83.3474,83.2574,83.3249,909300.0
2009-12-11 15:25:00,111.11,111.23,111.1,111.22,1265000.0,83.3249,83.4149,83.3174,83.4074,1265000.0
2009-12-11 15:30:00,111.22,111.3,111.2,111.23,1653300.0,83.4074,83.4674,83.3924,83.4149,1653300.0
2009-12-11 15:35:00,111.24,111.28,111.21,111.22,1076400.0,83.4224,83.4524,83.3999,83.4074,1076400.0
2009-12-11 15:40:00,111.22,111.23,111.02,111.02,3163900.0,83.4074,83.4149,83.2574,83.2574,3163900.0
2009-12-11 15:45:00,111.02,111.08,110.94,111.03,2879100.0,83.2574,83.3024,83.1974,83.2649,2879100.0
2009-12-11 15:50:00,111.04,111.13,110.98,111.07,1885400.0,83.2724,83.3399,83.2274,83.2949,1885400.0
2009-12-11 15:55:00,111.07,111.2,111.06,111.2,3721200.0,83.2949,83.3924,83.2874,83.3924,3721200.0
2009-12-14 09:30:00,111.87,111.88,111.72,111.74,3632700.0,83.8949,83.9023,83.7824,83.7974,3632700.0
2009-12-14 09:35:00,111.74,111.76,111.61,111.67,2472700.0,83.7974,83.8124,83.6999,83.7449,2472700.0
2009-12-14 09:40:00,111.67,111.68,111.56,111.6,2050400.0,83.7449,83.7524,83.6624,83.6924,2050400.0
2009-12-14 09:45:00,111.6,111.71,111.54,111.65,2019100.0,83.6924,83.7749,83.6474,83.7299,2019100.0
2009-12-14 09:50:00,111.65,111.77,111.59,111.69,1975800.0,83.7299,83.8199,83.6849,83.7599,1975800.0
2009-12-14 09:55:00,111.69,111.75,111.55,111.61,1367200.0,83.7599,83.8049,83.6549,83.6999,1367200.0
2009-12-14 10:00:00,111.62,111.63,111.47,111.5,1591200.0,83.7074,83.7149,83.5949,83.6174,1591200.0
2009-12-14 10:05:00,111.5,111.54,111.41,111.47,1779000.0,83.6174,83.6474,83.5499,83.5949,1779000.0
2009-12-14 10:10:00,111.47,111.61,111.47,111.55,1958700.0,83.5949,83.6999,83.5949,83.6549,1958700.0
2009-12-14 10:15:00,111.54,111.58,111.42,111.42,1934300.0,83.6474,83.6774,83.5574,83.5574,1934300.0
2009-12-14 10:20:00,111.42,111.5,111.37,111.47,1804400.0,83.5574,83.6174,83.5199,83.5949,1804400.0
2009-12-14 10:25:00,111.47,111.61,111.47,111.55,1219700.0,83.5949,83.6999,83.5949,83.6549,1219700.0
2009-12-14 10:30:00,111.56,111.65,111.54,111.61,1843300.0,83.6624,83.7299,83.6474,83.6999,1843300.0
2009-12-14 10:35:00,111.61,111.68,111.52,111.53,1160100.0,83.6999,83.7524,83.6324,83.6399,1160100.0
2009-12-14 10:40:00,111.53,111.62,111.48,111.53,1294800.0,83.6399,83.7074,83.6024,83.6399,1294800.0
2009-12-14 10:45:00,111.53,111.58,111.47,111.57,887900.0,83.6399,83.6774,83.5949,83.6699,887900.0
2009-12-14 10:50:00,111.56,111.69,111.56,111.66,1848700.0,83.6624,83.7599,83.6624,83.7374,1848700.0
2009-12-14 10:55:00,111.65,111.76,111.57,111.63,1981800.0,83.7299,83.8124,83.6699,83.7149,1981800.0
2009-12-14 11:00:00,111.64,111.67,111.58,111.6,951900.0,83.7224,83.7449,83.6774,83.6924,951900.0
2009-12-14 11:05:00,111.6,111.61,111.55,111.6,821100.0,83.6924,83.6999,83.6549,83.6924,821100.0
2009-12-14 11:10:00,111.6,111.66,111.59,111.6,766500.0,83.6924,83.7374,83.6849,83.6924,766500.0
2009-12-14 11:15:00,111.61,111.65,111.59,111.63,402000.0,83.6999,83.7299,83.6849,83.7149,402000.0
2009-12-14 11:20:00,111.63,111.78,111.62,111.77,884000.0,83.7149,83.8274,83.7074,83.8199,884000.0
2009-12-14 11:25:00,111.77,111.81,111.72,111.77,1471200.0,83.8199,83.8499,83.7824,83.8199,1471200.0
2009-12-14 11:30:00,111.77,111.8,111.74,111.77,719700.0,83.8199,83.8424,83.7974,83.8199,719700.0
2009-12-14 11:35:00,111.78,111.86,111.78,111.86,721700.0,83.8274,83.8874,83.8274,83.8874,721700.0
2009-12-14 11:40:00,111.85,111.92,111.8,111.82,1247700.0,83.8799,83.9323,83.8424,83.8574,1247700.0
2009-12-14 11:45:00,111.82,111.85,111.77,111.78,666300.0,83.8574,83.8799,83.8199,83.8274,666300.0
2009-12-14 11:50:00,111.78,111.8,111.73,111.77,1159700.0,83.8274,83.8424,83.7899,83.8199,1159700.0
2009-12-14 11:55:00,111.77,111.79,111.7,111.77,724700.0,83.8199,83.8349,83.7674,83.8199,724700.0
2009-12-14 12:00:00,111.77,111.79,111.74,111.78,388400.0,83.8199,83.8349,83.7974,83.8274,388400.0
2009-12-14 12:05:00,111.78,111.81,111.77,111.79,236600.0,83.8274,83.8499,83.8199,83.8349,236600.0
2009-12-14 12:10:00,111.79,111.85,111.78,111.81,529800.0,83.8349,83.8799,83.8274,83.8499,529800.0
2009-12-14 12:15:00,111.82,111.83,111.78,111.82,582400.0,83.8574,83.8649,83.8274,83.8574,582400.0
2009-12-14 12:20:00,111.82,111.84,111.78,111.8,344800.0,83.8574,83.8724,83.8274,83.8424,344800.0
2009-12-14 12:25:00,111.79,111.86,111.79,111.84,932400.0,83.8349,83.8874,83.8349,83.8724,932400.0
2009-12-14 12:30:00,111.83,111.87,111.82,111.86,598000.0,83.8649,83.8949,83.8574,83.8874,598000.0
2009-12-14 12:35:00,111.87,111.93,111.86,111.9,870800.0,83.8949,83.9398,83.8874,83.9173,870800.0
2009-12-14 12:40:00,111.9,112.0,111.9,111.96,1603400.0,83.9173,83.9923,83.9173,83.9623,1603400.0
2009-12-14 12:45:00,111.96,111.98,111.91,111.92,872900.0,83.9623,83.9773,83.9248,83.9323,872900.0
2009-12-14 12:50:00,111.93,111.95,111.87,111.89,1121100.0,83.9398,83.9548,83.8949,83.9098,1121100.0
2009-12-14 12:55:00,111.89,111.9,111.88,111.88,371400.0,83.9098,83.9173,83.9023,83.9023,371400.0
2009-12-14 13:00:00,111.88,111.9,111.83,111.89,797600.0,83.9023,83.9173,83.8649,83.9098,797600.0
2009-12-14 13:05:00,111.89,111.9,111.8,111.82,706400.0,83.9098,83.9173,83.8424,83.8574,706400.0
2009-12-14 13:10:00,111.82,111.83,111.65,111.79,567300.0,83.8574,83.8649,83.7299,83.8349,567300.0
2009-12-14 13:15:00,111.79,111.81,111.73,111.76,1426400.0,83.8349,83.8499,83.7899,83.8124,1426400.0
2009-12-14 13:20:00,111.75,111.81,111.75,111.79,869900.0,83.8049,83.8499,83.8049,83.8349,869900.0
2009-12-14 13:25:00,111.79,111.84,111.78,111.8,544900.0,83.8349,83.8724,83.8274,83.8424,544900.0
2009-12-14 13:30:00,111.81,111.84,111.78,111.82,385700.0,83.8499,83.8724,83.8274,83.8574,385700.0
2009-12-14 13:35:00,111.81,111.82,111.7,111.74,898000.0,83.8499,83.8574,83.7674,83.7974,898000.0
2009-12-14 13:40:00,111.75,111.76,111.63,111.67,1045500.0,83.8049,83.8124,83.7149,83.7449,1045500.0
2009-12-14 13:45:00,111.68,111.77,111.64,111.73,946300.0,83.7524,83.8199,83.7224,83.7899,946300.0
2009-12-14 13:50:00,111.74,111.79,111.73,111.79,395900.0,83.7974,83.8349,83.7899,83.8349,395900.0
2009-12-14 13:55:00,111.79,111.84,111.76,111.8,640800.0,83.8349,83.8724,83.8124,83.8424,640800.0
2009-12-14 14:00:00,111.81,111.82,111.78,111.79,373400.0,83.8499,83.8574,83.8274,83.8349,373400.0
2009-12-14 14:05:00,111.8,111.82,111.74,111.81,471400.0,83.8424,83.8574,83.7974,83.8499,471400.0
2009-12-14 14:10:00,111.81,111.86,111.78,111.83,1050300.0,83.8499,83.8874,83.8274,83.8649,1050300.0
2009-12-14 14:15:00,111.83,111.84,111.79,111.81,305800.0,83.8649,83.8724,83.8349,83.8499,305800.0
2009-12-14 14:20:00,111.82,111.85,111.81,111.84,370800.0,83.8574,83.8799,83.8499,83.8724,370800.0
2009-12-14 14:25:00,111.83,111.84,111.75,111.77,386300.0,83.8649,83.8724,83.8049,83.8199,386300.0
2009-12-14 14:30:00,111.77,111.82,111.75,111.81,410600.0,83.8199,83.8574,83.8049,83.8499,410600.0
2009-12-14 14:35:00,111.82,111.89,111.8,111.85,1204300.0,83.8574,83.9098,83.8424,83.8799,1204300.0
2009-12-14 14:40:00,111.85,111.91,111.82,111.82,1103300.0,83.8799,83.9248,83.8574,83.8574,1103300.0
2009-12-14 14:45:00,111.82,111.86,111.82,111.85,613300.0,83.8574,83.8874,83.8574,83.8799,613300.0
2009-12-14 14:50:00,111.85,111.88,111.83,111.85,414800.0,83.8799,83.9023,83.8649,83.8799,414800.0
2009-12-14 14:55:00,111.85,111.86,111.72,111.81,1626000.0,83.8799,83.8874,83.7824,83.8499,1626000.0
2009-12-14 15:00:00,111.82,111.83,111.76,111.82,989400.0,83.8574,83.8649,83.8124,83.8574,989400.0
2009-12-14 15:05:00,111.81,111.89,111.8,111.87,716000.0,83.8499,83.9098,83.8424,83.8949,716000.0
2009-12-14 15:10:00,111.87,111.91,111.85,111.85,570400.0,83.8949,83.9248,83.8799,83.8799,570400.0
2009-12-14 15:15:00,111.86,111.89,111.84,111.85,375600.0,83.8874,83.9098,83.8724,83.8799,375600.0
2009-12-14 15:20:00,111.86,111.86,111.8,111.81,312800.0,83.8874,83.8874,83.8424,83.8499,312800.0
2009-12-14 15:25:00,111.81,111.86,111.74,111.8,1171800.0,83.8499,83.8874,83.7974,83.8424,1171800.0
2009-12-14 15:30:00,111.8,111.89,111.79,111.86,1250500.0,83.8424,83.9098,83.8349,83.8874,1250500.0
2009-12-14 15:35:00,111.87,111.94,111.85,111.9,1445800.0,83.8949,83.9473,83.8799,83.9173,1445800.0
2009-12-14 15:40:00,111.9,111.91,111.8,111.83,1426100.0,83.9173,83.9248,83.8424,83.8649,1426100.0
2009-12-14 15:45:00,111.83,111.91,111.82,111.9,1812300.0,83.8649,83.9248,83.8574,83.9173,1812300.0
2009-12-14 15:50:00,111.9,111.92,111.85,111.92,1960500.0,83.9173,83.9323,83.8799,83.9323,1960500.0
2009-12-14 15:55:00,111.92,111.92,111.86,111.88,3218700.0,83.9323,83.9323,83.8874,83.9023,3218700.0
2009-12-15 09:30:00,111.46,111.49,111.36,111.38,2399600.0,83.5874,83.6099,83.5124,83.5274,2399600.0
2009-12-15 09:35:00,111.39,111.56,111.39,111.4,3245600.0,83.5349,83.6624,83.5349,83.5424,3245600.0
2009-12-15 09:40:00,111.41,111.51,111.39,111.46,2678900.0,83.5499,83.6249,83.5349,83.5874,2678900.0
2009-12-15 09:45:00,111.45,111.54,111.35,111.35,1840100.0,83.5799,83.6474,83.5049,83.5049,1840100.0
2009-12-15 09:50:00,111.36,111.46,111.3,111.44,3202400.0,83.5124,83.5874,83.4674,83.5724,3202400.0
2009-12-15 09:55:00,111.44,111.49,111.37,111.37,1776300.0,83.5724,83.6099,83.5199,83.5199,1776300.0
2009-12-15 10:00:00,111.37,111.47,111.34,111.44,1549100.0,83.5199,83.5949,83.4974,83.5724,1549100.0
2009-12-15 10:05:00,111.43,111.52,111.37,111.52,1400200.0,83.5649,83.6324,83.5199,83.6324,1400200.0
2009-12-15 10:10:00,111.52,111.53,111.41,111.51,1852000.0,83.6324,83.6399,83.5499,83.6249,1852000.0
2009-12-15 10:15:00,111.5,111.69,111.45,111.65,2644900.0,83.6174,83.7599,83.5799,83.7299,2644900.0
2009-12-15 10:20:00,111.65,111.72,111.65,111.68,1215700.0,83.7299,83.7824,83.7299,83.7524,1215700.0
2009-12-15 10:25:00,111.68,111.7,111.61,111.63,4914800.0,83.7524,83.7674,83.6999,83.7149,4914800.0
2009-12-15 10:30:00,111.63,111.71,111.62,111.67,900200.0,83.7149,83.7749,83.7074,83.7449,900200.0
2009-12-15 10:35:00,111.64,111.68,111.63,111.68,918700.0,83.7224,83.7524,83.7149,83.7524,918700.0
2009-12-15 10:40:00,111.68,111.78,111.67,111.78,1370700.0,83.7524,83.8274,83.7449,83.8274,1370700.0
2009-12-15 10:45:00,111.78,111.85,111.73,111.82,1751700.0,83.8274,83.8799,83.7899,83.8574,1751700.0
2009-12-15 10:50:00,111.82,111.92,111.8,111.85,1806500.0,83.8574,83.9323,83.8424,83.8799,1806500.0
2009-12-15 10:55:00,111.85,111.88,111.8,111.82,942800.0,83.8799,83.9023,83.8424,83.8574,942800.0
2009-12-15 11:00:00,111.82,111.86,111.76,111.78,1149300.0,83.8574,83.8874,83.8124,83.8274,1149300.0
2009-12-15 11:05:00,111.78,111.81,111.76,111.81,661200.0,83.8274,83.8499,83.8124,83.8499,661200.0
2009-12-15 11:10:00,111.8,111.81,111.73,111.74,633900.0,83.8424,83.8499,83.7899,83.7974,633900.0
2009-12-15 11:15:00,111.74,111.82,111.73,111.79,924400.0,83.7974,83.8574,83.7899,83.8349,924400.0
2009-12-15 11:20:00,111.79,111.79,111.71,111.73,478100.0,83.8349,83.8349,83.7749,83.7899,478100.0
2009-12-15 11:25:00,111.74,111.77,111.69,111.72,973700.0,83.7974,83.8199,83.7599,83.7824,973700.0
2009-12-15 11:30:00,111.71,111.76,111.68,111.74,956800.0,83.7749,83.8124,83.7524,83.7974,956800.0
2009-12-15 11:35:00,111.74,111.78,111.74,111.75,599500.0,83.7974,83.8274,83.7974,83.8049,599500.0
2009-12-15 11:40:00,111.75,111.77,111.71,111.74,1053600.0,83.8049,83.8199,83.7749,83.7974,1053600.0
2009-12-15 11:45:00,111.73,111.74,111.64,111.68,1050600.0,83.7899,83.7974,83.7224,83.7524,1050600.0
2009-12-15 11:50:00,111.69,111.69,111.65,111.67,728200.0,83.7599,83.7599,83.7299,83.7449,728200.0
2009-12-15 11:55:00,111.68,111.72,111.64,111.69,911400.0,83.7524,83.7824,83.7224,83.7599,911400.0
2009-12-15 12:00:00,111.69,111.72,111.68,111.7,270600.0,83.7599,83.7824,83.7524,83.7674,270600.0
2009-12-15 12:05:00,111.71,111.75,111.7,111.74,435800.0,83.7749,83.8049,83.7674,83.7974,435800.0
2009-12-15 12:10:00,111.73,111.77,111.73,111.76,656200.0,83.7899,83.8199,83.7899,83.8124,656200.0
2009-12-15 12:15:00,111.75,111.76,111.65,111.65,593400.0,83.8049,83.8124,83.7299,83.7299,593400.0
2009-12-15 12:20:00,111.65,111.68,111.62,111.63,649800.0,83.7299,83.7524,83.7074,83.7149,649800.0
2009-12-15 12:25:00,111.63,111.67,111.63,111.66,537400.0,83.7149,83.7449,83.7149,83.7374,537400.0
2009-12-15 12:30:00,111.65,111.66,111.6,111.62,524400.0,83.7299,83.7374,83.6924,83.7074,524400.0
2009-12-15 12:35:00,111.63,111.65,111.6,111.62,710600.0,83.7149,83.7299,83.6924,83.7074,710600.0
2009-12-15 12:40:00,111.63,111.64,111.51,111.54,824900.0,83.7149,83.7224,83.6249,83.6474,824900.0
2009-12-15 12:45:00,111.54,111.58,111.51,111.58,1083800.0,83.6474,83.6774,83.6249,83.6774,1083800.0
2009-12-15 12:50:00,111.57,111.58,111.52,111.55,805700.0,83.6699,83.6774,83.6324,83.6549,805700.0
2009-12-15 12:55:00,111.56,111.59,111.55,111.56,454600.0,83.6624,83.6849,83.6549,83.6624,454600.0
2009-12-15 13:00:00,111.57,111.58,111.48,111.58,1572100.0,83.6699,83.6774,83.6024,83.6774,1572100.0
2009-12-15 13:05:00,111.58,111.62,111.57,111.61,658800.0,83.6774,83.7074,83.6699,83.6999,658800.0
2009-12-15 13:10:00,111.6,111.63,111.57,111.57,505500.0,83.6924,83.7149,83.6699,83.6699,505500.0
2009-12-15 13:15:00,111.57,111.58,111.51,111.52,883500.0,83.6699,83.6774,83.6249,83.6324,883500.0
2009-12-15 13:20:00,111.52,111.52,111.41,111.45,1474800.0,83.6324,83.6324,83.5499,83.5799,1474800.0
2009-12-15 13:25:00,111.46,111.46,111.41,111.43,734600.0,83.5874,83.5874,83.5499,83.5649,734600.0
2009-12-15 13:30:00,111.43,111.49,111.42,111.44,602000.0,83.5649,83.6099,83.5574,83.5724,602000.0
2009-12-15 13:35:00,111.44,111.47,111.39,111.41,1145500.0,83.5724,83.5949,83.5349,83.5499,1145500.0
2009-12-15 13:40:00,111.4,111.51,111.4,111.49,1117900.0,83.5424,83.6249,83.5424,83.6099,1117900.0
2009-12-15 13:45:00,111.5,111.53,111.47,111.53,904400.0,83.6174,83.6399,83.5949,83.6399,904400.0
2009-12-15 13:50:00,111.53,111.56,111.5,111.53,616100.0,83.6399,83.6624,83.6174,83.6399,616100.0
2009-12-15 13:55:00,111.53,111.57,111.52,111.52,616600.0,83.6399,83.6699,83.6324,83.6324,616600.0
2009-12-15 14:00:00,111.51,111.55,111.49,111.54,523100.0,83.6249,83.6549,83.6099,83.6474,523100.0
2009-12-15 14:05:00,111.55,111.58,111.49,111.49,628400.0,83.6549,83.6774,83.6099,83.6099,628400.0
2009-12-15 14:10:00,111.49,111.53,111.49,111.52,288800.0,83.6099,83.6399,83.6099,83.6324,288800.0
2009-12-15 14:15:00,111.53,111.54,111.49,111.5,676300.0,83.6399,83.6474,83.6099,83.6174,676300.0
2009-12-15 14:20:00,111.51,111.55,111.5,111.52,671300.0,83.6249,83.6549,83.6174,83.6324,671300.0
2009-12-15 14:25:00,111.53,111.53,111.48,111.52,511400.0,83.6399,83.6399,83.6024,83.6324,511400.0
2009-12-15 14:30:00,111.53,111.53,111.48,111.53,930800.0,83.6399,83.6399,83.6024,83.6399,930800.0
2009-12-15 14:35:00,111.53,111.54,111.5,111.53,529200.0,83.6399,83.6474,83.6174,83.6399,529200.0
2009-12-15 14:40:00,111.52,111.56,111.51,111.54,552500.0,83.6324,83.6624,83.6249,83.6474,552500.0
2009-12-15 14:45:00,111.54,111.57,111.54,111.57,381500.0,83.6474,83.6699,83.6474,83.6699,381500.0
2009-12-15 14:50:00,111.56,111.57,111.44,111.46,988200.0,83.6624,83.6699,83.5724,83.5874,988200.0
2009-12-15 14:55:00,111.46,111.49,111.44,111.46,670100.0,83.5874,83.6099,83.5724,83.5874,670100.0
2009-12-15 15:00:00,111.46,111.55,111.46,111.55,1558000.0,83.5874,83.6549,83.5874,83.6549,1558000.0
2009-12-15 15:05:00,111.55,111.56,111.49,111.52,964200.0,83.6549,83.6624,83.6099,83.6324,964200.0
2009-12-15 15:10:00,111.51,111.52,111.49,111.49,799800.0,83.6249,83.6324,83.6099,83.6099,799800.0
2009-12-15 15:15:00,111.49,111.5,111.42,111.43,920300.0,83.6099,83.6174,83.5574,83.5649,920300.0
2009-12-15 15:20:00,111.43,111.44,111.24,111.27,2360100.0,83.5649,83.5724,83.4224,83.4449,2360100.0
2009-12-15 15:25:00,111.26,111.34,111.25,111.29,2040000.0,83.4374,83.4974,83.4299,83.4599,2040000.0
2009-12-15 15:30:00,111.3,111.3,111.19,111.28,2229100.0,83.4674,83.4674,83.3849,83.4524,2229100.0
2009-12-15 15:35:00,111.27,111.29,111.15,111.23,1695600.0,83.4449,83.4599,83.3549,83.4149,1695600.0
2009-12-15 15:40:00,111.22,111.25,111.06,111.1,3572500.0,83.4074,83.4299,83.2874,83.3174,3572500.0
2009-12-15 15:45:00,111.09,111.14,111.0,111.12,3079900.0,83.3099,83.3474,83.2424,83.3324,3079900.0
2009-12-15 15:50:00,111.11,111.3,111.11,111.28,2874900.0,83.3249,83.4674,83.3249,83.4524,2874900.0
2009-12-15 15:55:00,111.28,111.31,111.24,111.31,4828200.0,83.4524,83.4749,83.4224,83.4749,4828200.0
2009-12-15 16:00:00,111.32,111.77,111.12,111.36,4523600.0,83.4824,83.8199,83.3324,83.5124,4523600.0
2009-12-15 16:05:00,111.36,111.4,111.35,111.39,554100.0,83.5124,83.5424,83.5049,83.5349,554100.0
2009-12-15 16:10:00,111.39,111.83,111.34,111.37,489500.0,83.5349,83.8649,83.4974,83.5199,489500.0
2009-12-16 09:30:00,111.8,111.88,111.76,111.86,2885100.0,83.8424,83.9023,83.8124,83.8874,2885100.0
2009-12-16 09:35:00,111.86,111.93,111.77,111.89,1909800.0,83.8874,83.9398,83.8199,83.9098,1909800.0
2009-12-16 09:40:00,111.89,111.91,111.76,111.87,1804200.0,83.9098,83.9248,83.8124,83.8949,1804200.0
2009-12-16 09:45:00,111.87,111.99,111.85,111.95,2553200.0,83.8949,83.9848,83.8799,83.9548,2553200.0
2009-12-16 09:50:00,111.95,112.08,111.95,111.97,2878500.0,83.9548,84.0523,83.9548,83.9698,2878500.0
2009-12-16 09:55:00,111.97,112.03,111.9,111.94,1679200.0,83.9698,84.0148,83.9173,83.9473,1679200.0
2009-12-16 10:00:00,111.93,111.96,111.89,111.95,1209600.0,83.9398,83.9623,83.9098,83.9548,1209600.0
2009-12-16 10:05:00,111.95,112.06,111.91,111.95,2264600.0,83.9548,84.0373,83.9248,83.9548,2264600.0
2009-12-16 10:10:00,111.95,112.01,111.87,111.87,1586900.0,83.9548,83.9998,83.8949,83.8949,1586900.0
2009-12-16 10:15:00,111.88,111.9,111.8,111.88,1659400.0,83.9023,83.9173,83.8424,83.9023,1659400.0
2009-12-16 10:20:00,111.87,111.89,111.75,111.82,2570300.0,83.8949,83.9098,83.8049,83.8574,2570300.0
2009-12-16 10:25:00,111.82,111.83,111.78,111.82,886000.0,83.8574,83.8649,83.8274,83.8574,886000.0
2009-12-16 10:30:00,111.82,111.99,111.81,111.97,3083600.0,83.8574,83.9848,83.8499,83.9698,3083600.0
2009-12-16 10:35:00,111.98,112.01,111.93,111.96,1122300.0,83.9773,83.9998,83.9398,83.9623,1122300.0
2009-12-16 10:40:00,111.96,111.98,111.93,111.96,734800.0,83.9623,83.9773,83.9398,83.9623,734800.0
2009-12-16 10:45:00,111.96,111.97,111.94,111.95,525900.0,83.9623,83.9698,83.9473,83.9548,525900.0
2009-12-16 10:50:00,111.94,111.98,111.94,111.98,447600.0,83.9473,83.9773,83.9473,83.9773,447600.0
2009-12-16 10:55:00,111.98,112.06,111.91,112.02,2220700.0,83.9773,84.0373,83.9248,84.0073,2220700.0
2009-12-16 11:00:00,112.02,112.04,111.96,112.01,1015000.0,84.0073,84.0223,83.9623,83.9998,1015000.0
2009-12-16 11:05:00,112.01,112.02,111.97,112.0,680600.0,83.9998,84.0073,83.9698,83.9923,680600.0
2009-12-16 11:10:00,112.0,112.04,112.0,112.02,738300.0,83.9923,84.0223,83.9923,84.0073,738300.0
2009-12-16 11:15:00,112.03,112.05,112.01,112.02,581700.0,84.0148,84.0298,83.9998,84.0073,581700.0
2009-12-16 11:20:00,112.02,112.1,112.02,112.1,1026500.0,84.0073,84.0673,84.0073,84.0673,1026500.0
2009-12-16 11:25:00,112.1,112.13,112.06,112.08,1697900.0,84.0673,84.0898,84.0373,84.0523,1697900.0
2009-12-16 11:30:00,112.09,112.12,112.07,112.1,819300.0,84.0598,84.0823,84.0448,84.0673,819300.0
2009-12-16 11:35:00,112.1,112.11,112.02,112.06,742800.0,84.0673,84.0748,84.0073,84.0373,742800.0
2009-12-16 11:40:00,112.07,112.07,112.04,112.05,441000.0,84.0448,84.0448,84.0223,84.0298,441000.0
2009-12-16 11:45:00,112.05,112.06,111.97,112.0,912400.0,84.0298,84.0373,83.9698,83.9923,912400.0
2009-12-16 11:50:00,112.0,112.01,111.95,111.97,976000.0,83.9923,83.9998,83.9548,83.9698,976000.0
2009-12-16 11:55:00,111.98,111.99,111.94,111.96,591600.0,83.9773,83.9848,83.9473,83.9623,591600.0
2009-12-16 12:00:00,111.96,112.03,111.95,111.98,756400.0,83.9623,84.0148,83.9548,83.9773,756400.0
2009-12-16 12:05:00,111.98,112.0,111.96,112.0,694000.0,83.9773,83.9923,83.9623,83.9923,694000.0
2009-12-16 12:10:00,112.0,112.0,111.98,111.98,404900.0,83.9923,83.9923,83.9773,83.9773,404900.0
2009-12-16 12:15:00,111.98,111.99,111.93,111.96,595500.0,83.9773,83.9848,83.9398,83.9623,595500.0
2009-12-16 12:20:00,111.96,111.98,111.9,111.91,1180200.0,83.9623,83.9773,83.9173,83.9248,1180200.0
2009-12-16 12:25:00,111.9,112.0,111.88,111.99,1155700.0,83.9173,83.9923,83.9023,83.9848,1155700.0
2009-12-16 12:30:00,111.98,111.99,111.95,111.95,467200.0,83.9773,83.9848,83.9548,83.9548,467200.0
2009-12-16 12:35:00,111.95,111.97,111.93,111.94,357800.0,83.9548,83.9698,83.9398,83.9473,357800.0
2009-12-16 12:40:00,111.94,112.02,111.91,111.92,835600.0,83.9473,84.0073,83.9248,83.9323,835600.0
2009-12-16 12:45:00,111.92,111.93,111.89,111.9,642500.0,83.9323,83.9398,83.9098,83.9173,642500.0
2009-12-16 12:50:00,111.9,111.91,111.87,111.89,551800.0,83.9173,83.9248,83.8949,83.9098,551800.0
2009-12-16 12:55:00,111.9,111.9,111.88,111.89,330000.0,83.9173,83.9173,83.9023,83.9098,330000.0
2009-12-16 13:00:00,111.89,111.93,111.88,111.91,906100.0,83.9098,83.9398,83.9023,83.9248,906100.0
2009-12-16 13:05:00,111.9,111.91,111.87,111.9,368500.0,83.9173,83.9248,83.8949,83.9173,368500.0
2009-12-16 13:10:00,111.89,111.94,111.89,111.94,421000.0,83.9098,83.9473,83.9098,83.9473,421000.0
2009-12-16 13:15:00,111.93,111.94,111.9,111.92,597200.0,83.9398,83.9473,83.9173,83.9323,597200.0
2009-12-16 13:20:00,111.92,111.97,111.92,111.97,633600.0,83.9323,83.9698,83.9323,83.9698,633600.0
2009-12-16 13:25:00,111.96,111.97,111.94,111.96,382100.0,83.9623,83.9698,83.9473,83.9623,382100.0
2009-12-16 13:30:00,111.95,111.97,111.93,111.95,705500.0,83.9548,83.9698,83.9398,83.9548,705500.0
2009-12-16 13:35:00,111.94,111.95,111.93,111.93,390900.0,83.9473,83.9548,83.9398,83.9398,390900.0
2009-12-16 13:40:00,111.93,111.96,111.87,111.88,695900.0,83.9398,83.9623,83.8949,83.9023,695900.0
2009-12-16 13:45:00,111.87,111.92,111.86,111.89,952000.0,83.8949,83.9323,83.8874,83.9098,952000.0
2009-12-16 13:50:00,111.88,111.9,111.88,111.89,270400.0,83.9023,83.9173,83.9023,83.9098,270400.0
2009-12-16 13:55:00,111.89,111.9,111.84,111.84,689400.0,83.9098,83.9173,83.8724,83.8724,689400.0
2009-12-16 14:00:00,111.84,111.86,111.8,111.85,913600.0,83.8724,83.8874,83.8424,83.8799,913600.0
2009-12-16 14:05:00,111.85,111.89,111.82,111.83,1221200.0,83.8799,83.9098,83.8574,83.8649,1221200.0
2009-12-16 14:10:00,111.84,111.88,111.81,111.87,675700.0,83.8724,83.9023,83.8499,83.8949,675700.0
2009-12-16 14:15:00,111.87,112.05,111.81,112.01,4690000.0,83.8949,84.0298,83.8499,83.9998,4690000.0
2009-12-16 14:20:00,112.01,112.03,111.63,111.71,4278100.0,83.9998,84.0148,83.7149,83.7749,4278100.0
2009-12-16 14:25:00,111.71,111.89,111.68,111.85,2005400.0,83.7749,83.9098,83.7524,83.8799,2005400.0
2009-12-16 14:30:00,111.85,111.86,111.73,111.74,1461100.0,83.8799,83.8874,83.7899,83.7974,1461100.0
2009-12-16 14:35:00,111.74,111.88,111.74,111.88,1102000.0,83.7974,83.9023,83.7974,83.9023,1102000.0
2009-12-16 14:40:00,111.87,111.89,111.74,111.78,1142200.0,83.8949,83.9098,83.7974,83.8274,1142200.0
2009-12-16 14:45:00,111.78,111.79,111.61,111.62,1778900.0,83.8274,83.8349,83.6999,83.7074,1778900.0
2009-12-16 14:50:00,111.61,111.67,111.52,111.57,2243000.0,83.6999,83.7449,83.6324,83.6699,2243000.0
2009-12-16 14:55:00,111.57,111.63,111.5,111.57,2097300.0,83.6699,83.7149,83.6174,83.6699,2097300.0
2009-12-16 15:00:00,111.57,111.57,111.41,111.47,2929200.0,83.6699,83.6699,83.5499,83.5949,2929200.0
2009-12-16 15:05:00,111.48,111.57,111.45,111.54,2051900.0,83.6024,83.6699,83.5799,83.6474,2051900.0
2009-12-16 15:10:00,111.54,111.57,111.5,111.5,1024000.0,83.6474,83.6699,83.6174,83.6174,1024000.0
2009-12-16 15:15:00,111.5,111.63,111.43,111.61,1651000.0,83.6174,83.7149,83.5649,83.6999,1651000.0
2009-12-16 15:20:00,111.62,111.68,111.44,111.46,2202400.0,83.7074,83.7524,83.5724,83.5874,2202400.0
2009-12-16 15:25:00,111.47,111.47,111.27,111.29,2682000.0,83.5949,83.5949,83.4449,83.4599,2682000.0
2009-12-16 15:30:00,111.3,111.6,111.28,111.34,2577500.0,83.4674,83.6924,83.4524,83.4974,2577500.0
2009-12-16 15:35:00,111.35,111.46,111.3,111.46,1695400.0,83.5049,83.5874,83.4674,83.5874,1695400.0
2009-12-16 15:40:00,111.46,111.49,111.39,111.45,1631100.0,83.5874,83.6099,83.5349,83.5799,1631100.0
2009-12-16 15:45:00,111.46,111.52,111.39,111.52,1806200.0,83.5874,83.6324,83.5349,83.6324,1806200.0
2009-12-16 15:50:00,111.51,111.53,111.42,111.53,2275300.0,83.6249,83.6399,83.5574,83.6399,2275300.0
2009-12-16 15:55:00,111.53,111.53,111.43,111.49,4173900.0,83.6399,83.6399,83.5649,83.6099,4173900.0
2009-12-17 09:30:00,110.71,110.74,110.57,110.68,3717100.0,83.0249,83.0474,82.9199,83.0024,3717100.0
2009-12-17 09:35:00,110.68,110.93,110.65,110.87,4241500.0,83.0024,83.1899,82.9799,83.1449,4241500.0
2009-12-17 09:40:00,110.86,110.92,110.8,110.84,2792600.0,83.1374,83.1824,83.0924,83.1224,2792600.0
2009-12-17 09:45:00,110.83,110.84,110.71,110.74,2842000.0,83.1149,83.1224,83.0249,83.0474,2842000.0
2009-12-17 09:50:00,110.74,110.75,110.6,110.63,2549800.0,83.0474,83.0549,82.9424,82.9649,2549800.0
2009-12-17 09:55:00,110.63,110.69,110.35,110.37,3768600.0,82.9649,83.0099,82.755,82.77,3768600.0
2009-12-17 10:00:00,110.36,110.71,110.34,110.4,5905400.0,82.7625,83.0249,82.7475,82.7925,5905400.0
2009-12-17 10:05:00,110.4,110.46,110.3,110.46,2352000.0,82.7925,82.8374,82.7175,82.8374,2352000.0
2009-12-17 10:10:00,110.46,110.55,110.46,110.5,1801600.0,82.8374,82.9049,82.8374,82.8674,1801600.0
2009-12-17 10:15:00,110.49,110.53,110.45,110.52,1508600.0,82.8599,82.8899,82.8299,82.8824,1508600.0
2009-12-17 10:20:00,110.52,110.6,110.45,110.57,1431200.0,82.8824,82.9424,82.8299,82.9199,1431200.0
2009-12-17 10:25:00,110.57,110.59,110.49,110.54,1757600.0,82.9199,82.9349,82.8599,82.8974,1757600.0
2009-12-17 10:30:00,110.54,110.61,110.48,110.52,2033400.0,82.8974,82.9499,82.8524,82.8824,2033400.0
2009-12-17 10:35:00,110.53,110.6,110.44,110.52,2611200.0,82.8899,82.9424,82.8224,82.8824,2611200.0
2009-12-17 10:40:00,110.51,110.56,110.48,110.52,680300.0,82.8749,82.9124,82.8524,82.8824,680300.0
2009-12-17 10:45:00,110.52,110.64,110.47,110.62,1721100.0,82.8824,82.9724,82.8449,82.9574,1721100.0
2009-12-17 10:50:00,110.61,110.68,110.6,110.68,1279200.0,82.9499,83.0024,82.9424,83.0024,1279200.0
2009-12-17 10:55:00,110.67,110.8,110.67,110.77,2235200.0,82.9949,83.0924,82.9949,83.0699,2235200.0
2009-12-17 11:00:00,110.76,110.84,110.72,110.74,2000000.0,83.0624,83.1224,83.0324,83.0474,2000000.0
2009-12-17 11:05:00,110.74,110.75,110.64,110.64,1777300.0,83.0474,83.0549,82.9724,82.9724,1777300.0
2009-12-17 11:10:00,110.65,110.71,110.62,110.67,1389800.0,82.9799,83.0249,82.9574,82.9949,1389800.0
2009-12-17 11:15:00,110.67,110.75,110.65,110.72,1672900.0,82.9949,83.0549,82.9799,83.0324,1672900.0
2009-12-17 11:20:00,110.72,110.82,110.71,110.8,1838700.0,83.0324,83.1074,83.0249,83.0924,1838700.0
2009-12-17 11:25:00,110.8,110.81,110.62,110.64,2263200.0,83.0924,83.0999,82.9574,82.9724,2263200.0
2009-12-17 11:30:00,110.65,110.67,110.52,110.6,1481800.0,82.9799,82.9949,82.8824,82.9424,1481800.0
2009-12-17 11:35:00,110.61,110.76,110.54,110.62,1407000.0,82.9499,83.0624,82.8974,82.9574,1407000.0
2009-12-17 11:40:00,110.62,110.63,110.53,110.55,1277800.0,82.9574,82.9649,82.8899,82.9049,1277800.0
2009-12-17 11:45:00,110.54,110.55,110.41,110.44,1962000.0,82.8974,82.9049,82.8,82.8224,1962000.0
2009-12-17 11:50:00,110.43,110.44,110.33,110.36,2074800.0,82.8149,82.8224,82.74,82.7625,2074800.0
2009-12-17 11:55:00,110.35,110.61,110.34,110.43,1757500.0,82.755,82.9499,82.7475,82.8149,1757500.0
2009-12-17 12:00:00,110.43,110.44,110.3,110.3,2084900.0,82.8149,82.8224,82.7175,82.7175,2084900.0
2009-12-17 12:05:00,110.3,110.43,110.3,110.42,1423900.0,82.7175,82.8149,82.7175,82.8074,1423900.0
2009-12-17 12:10:00,110.43,110.47,110.42,110.43,1029900.0,82.8149,82.8449,82.8074,82.8149,1029900.0
2009-12-17 12:15:00,110.43,110.45,110.4,110.42,562500.0,82.8149,82.8299,82.7925,82.8074,562500.0
2009-12-17 12:20:00,110.42,110.45,110.35,110.39,633700.0,82.8074,82.8299,82.755,82.785,633700.0
2009-12-17 12:25:00,110.39,110.4,110.31,110.37,940900.0,82.785,82.7925,82.725,82.77,940900.0
2009-12-17 12:30:00,110.37,110.39,110.32,110.34,823900.0,82.77,82.785,82.7325,82.7475,823900.0
2009-12-17 12:35:00,110.34,110.35,110.23,110.32,1714800.0,82.7475,82.755,82.665,82.7325,1714800.0
2009-12-17 12:40:00,110.32,110.49,110.19,110.2,1452200.0,82.7325,82.8599,82.635,82.6425,1452200.0
2009-12-17 12:45:00,110.2,110.22,110.08,110.08,3109100.0,82.6425,82.6575,82.5525,82.5525,3109100.0
2009-12-17 12:50:00,110.08,110.49,110.08,110.49,1723400.0,82.5525,82.8599,82.5525,82.8599,1723400.0
2009-12-17 12:55:00,110.2,110.23,110.16,110.22,991300.0,82.6425,82.665,82.6125,82.6575,991300.0
2009-12-17 13:00:00,110.23,110.3,110.22,110.25,1624200.0,82.665,82.7175,82.6575,82.68,1624200.0
2009-12-17 13:05:00,110.24,110.31,110.23,110.29,925200.0,82.6725,82.725,82.665,82.71,925200.0
2009-12-17 13:10:00,110.28,110.33,110.26,110.31,1569000.0,82.7025,82.74,82.6875,82.725,1569000.0
2009-12-17 13:15:00,110.31,110.31,110.28,110.3,709200.0,82.725,82.725,82.7025,82.7175,709200.0
2009-12-17 13:20:00,110.29,110.31,110.26,110.29,436500.0,82.71,82.725,82.6875,82.71,436500.0
2009-12-17 13:25:00,110.29,110.38,110.29,110.37,1192900.0,82.71,82.7775,82.71,82.77,1192900.0
2009-12-17 13:30:00,110.36,110.41,110.36,110.38,1031800.0,82.7625,82.8,82.7625,82.7775,1031800.0
2009-12-17 13:35:00,110.37,110.39,110.35,110.35,327700.0,82.77,82.785,82.755,82.755,327700.0
2009-12-17 13:40:00,110.35,110.37,110.31,110.32,698000.0,82.755,82.77,82.725,82.7325,698000.0
2009-12-17 13:45:00,110.32,110.33,110.24,110.25,1117700.0,82.7325,82.74,82.6725,82.68,1117700.0
2009-12-17 13:50:00,110.24,110.38,110.19,110.34,1803900.0,82.6725,82.7775,82.635,82.7475,1803900.0
2009-12-17 13:55:00,110.34,110.41,110.32,110.37,1312500.0,82.7475,82.8,82.7325,82.77,1312500.0
2009-12-17 14:00:00,110.37,110.45,110.35,110.42,3605500.0,82.77,82.8299,82.755,82.8074,3605500.0
2009-12-17 14:05:00,110.41,110.46,110.35,110.43,1545500.0,82.8,82.8374,82.755,82.8149,1545500.0
2009-12-17 14:10:00,110.42,110.5,110.39,110.39,1859600.0,82.8074,82.8674,82.785,82.785,1859600.0
2009-12-17 14:15:00,110.4,110.41,110.35,110.35,608600.0,82.7925,82.8,82.755,82.755,608600.0
2009-12-17 14:20:00,110.36,110.44,110.35,110.42,655700.0,82.7625,82.8224,82.755,82.8074,655700.0
2009-12-17 14:25:00,110.41,110.84,110.41,110.42,890300.0,82.8,83.1224,82.8,82.8074,890300.0
2009-12-17 14:30:00,110.42,110.46,110.4,110.44,576400.0,82.8074,82.8374,82.7925,82.8224,576400.0
2009-12-17 14:35:00,110.45,110.62,110.41,110.61,2112400.0,82.8299,82.9574,82.8,82.9499,2112400.0
2009-12-17 14:40:00,110.6,110.62,110.52,110.53,1106700.0,82.9424,82.9574,82.8824,82.8899,1106700.0
2009-12-17 14:45:00,110.52,110.53,110.38,110.4,1383700.0,82.8824,82.8899,82.7775,82.7925,1383700.0
2009-12-17 14:50:00,110.39,110.48,110.37,110.45,838600.0,82.785,82.8524,82.77,82.8299,838600.0
2009-12-17 14:55:00,110.46,110.47,110.42,110.44,763900.0,82.8374,82.8449,82.8074,82.8224,763900.0
2009-12-17 15:00:00,110.43,110.45,110.39,110.44,595300.0,82.8149,82.8299,82.785,82.8224,595300.0
2009-12-17 15:05:00,110.43,110.52,110.43,110.49,1200800.0,82.8149,82.8824,82.8149,82.8599,1200800.0
2009-12-17 15:10:00,110.5,110.5,110.28,110.29,1780300.0,82.8674,82.8674,82.7025,82.71,1780300.0
2009-12-17 15:15:00,110.3,110.35,110.27,110.35,1723300.0,82.7175,82.755,82.695,82.755,1723300.0
2009-12-17 15:20:00,110.35,110.45,110.29,110.3,1732900.0,82.755,82.8299,82.71,82.7175,1732900.0
2009-12-17 15:25:00,110.3,110.32,110.27,110.28,1252800.0,82.7175,82.7325,82.695,82.7025,1252800.0
2009-12-17 15:30:00,110.28,110.42,110.26,110.42,2122200.0,82.7025,82.8074,82.6875,82.8074,2122200.0
2009-12-17 15:35:00,110.41,110.44,110.33,110.38,2549800.0,82.8,82.8224,82.74,82.7775,2549800.0
2009-12-17 15:40:00,110.38,110.51,110.33,110.4,4232800.0,82.7775,82.8749,82.74,82.7925,4232800.0
2009-12-17 15:45:00,110.4,110.42,110.25,110.32,2942600.0,82.7925,82.8074,82.68,82.7325,2942600.0
2009-12-17 15:50:00,110.32,110.34,110.2,110.21,3994900.0,82.7325,82.7475,82.6425,82.65,3994900.0
2009-12-17 15:55:00,110.21,110.3,110.15,110.16,7214800.0,82.65,82.7175,82.605,82.6125,7214800.0
2009-12-18 09:30:00,110.2,110.23,110.03,110.05,5769600.0,83.085,83.1076,82.9569,82.9719,5769600.0
2009-12-18 09:35:00,110.06,110.1,109.91,110.09,3095800.0,82.9795,83.0096,82.8664,83.0021,3095800.0
2009-12-18 09:40:00,110.09,110.2,109.95,110.19,2958600.0,83.0021,83.085,82.8965,83.0775,2958600.0
2009-12-18 09:45:00,110.19,110.3,110.14,110.14,2259200.0,83.0775,83.1604,83.0398,83.0398,2259200.0
2009-12-18 09:50:00,110.15,110.19,110.07,110.12,1866100.0,83.0473,83.0775,82.987,83.0247,1866100.0
2009-12-18 09:55:00,110.11,110.13,110.0,110.05,2256000.0,83.0172,83.0323,82.9342,82.9719,2256000.0
2009-12-18 10:00:00,110.05,110.14,109.96,110.03,1682200.0,82.9719,83.0398,82.9041,82.9569,1682200.0
2009-12-18 10:05:00,110.04,110.12,110.03,110.07,1989200.0,82.9644,83.0247,82.9569,82.987,1989200.0
2009-12-18 10:10:00,110.08,110.17,110.06,110.11,1486500.0,82.9946,83.0624,82.9795,83.0172,1486500.0
2009-12-18 10:15:00,110.11,110.2,110.03,110.06,1480500.0,83.0172,83.085,82.9569,82.9795,1480500.0
2009-12-18 10:20:00,110.06,110.06,109.84,109.87,2868500.0,82.9795,82.9795,82.8136,82.8362,2868500.0
2009-12-18 10:25:00,109.87,109.99,109.86,109.95,1734600.0,82.8362,82.9267,82.8287,82.8965,1734600.0
2009-12-18 10:30:00,109.95,109.96,109.84,109.89,1719500.0,82.8965,82.9041,82.8136,82.8513,1719500.0
2009-12-18 10:35:00,109.9,109.9,109.78,109.86,1844400.0,82.8588,82.8588,82.7684,82.8287,1844400.0
2009-12-18 10:40:00,109.86,109.88,109.72,109.82,1728300.0,82.8287,82.8438,82.7231,82.7985,1728300.0
2009-12-18 10:45:00,109.81,109.83,109.65,109.65,1480700.0,82.791,82.8061,82.6704,82.6704,1480700.0
2009-12-18 10:50:00,109.65,109.7,109.62,109.68,2425400.0,82.6704,82.7081,82.6477,82.693,2425400.0
2009-12-18 10:55:00,109.69,109.78,109.66,109.74,3254200.0,82.7005,82.7684,82.6779,82.7382,3254200.0
2009-12-18 11:00:00,109.74,109.78,109.71,109.71,1024000.0,82.7382,82.7684,82.7156,82.7156,1024000.0
2009-12-18 11:05:00,109.72,109.73,109.5,109.52,2632500.0,82.7231,82.7307,82.5573,82.5723,2632500.0
2009-12-18 11:10:00,109.51,109.6,109.5,109.54,1790700.0,82.5648,82.6327,82.5573,82.5874,1790700.0
2009-12-18 11:15:00,109.54,109.55,109.28,109.42,4165000.0,82.5874,82.595,82.3914,82.4969,4165000.0
2009-12-18 11:20:00,109.42,109.48,109.37,109.47,1852600.0,82.4969,82.5422,82.4592,82.5346,1852600.0
2009-12-18 11:25:00,109.47,109.5,109.42,109.44,1584500.0,82.5346,82.5573,82.4969,82.512,1584500.0
2009-12-18 11:30:00,109.44,109.5,109.4,109.47,1749600.0,82.512,82.5573,82.4819,82.5346,1749600.0
2009-12-18 11:35:00,109.47,109.48,109.35,109.4,1594200.0,82.5346,82.5422,82.4442,82.4819,1594200.0
2009-12-18 11:40:00,109.4,109.42,109.32,109.36,1409200.0,82.4819,82.4969,82.4216,82.4517,1409200.0
2009-12-18 11:45:00,109.36,109.39,109.3,109.38,1446800.0,82.4517,82.4743,82.4065,82.4668,1446800.0
2009-12-18 11:50:00,109.38,109.47,109.37,109.44,1908900.0,82.4668,82.5346,82.4592,82.512,1908900.0
2009-12-18 11:55:00,109.43,109.51,109.42,109.48,1288000.0,82.5045,82.5648,82.4969,82.5422,1288000.0
2009-12-18 12:00:00,109.48,109.5,109.43,109.46,865400.0,82.5422,82.5573,82.5045,82.5271,865400.0
2009-12-18 12:05:00,109.46,109.51,109.39,109.51,968500.0,82.5271,82.5648,82.4743,82.5648,968500.0
2009-12-18 12:10:00,109.5,109.6,109.5,109.6,1378200.0,82.5573,82.6327,82.5573,82.6327,1378200.0
2009-12-18 12:15:00,109.59,109.7,109.59,109.69,1546000.0,82.6251,82.7081,82.6251,82.7005,1546000.0
2009-12-18 12:20:00,109.68,109.77,109.68,109.76,2016700.0,82.693,82.7608,82.693,82.7533,2016700.0
2009-12-18 12:25:00,109.75,109.78,109.72,109.74,625800.0,82.7458,82.7684,82.7231,82.7382,625800.0
2009-12-18 12:30:00,109.74,109.77,109.69,109.73,893500.0,82.7382,82.7608,82.7005,82.7307,893500.0
2009-12-18 12:35:00,109.73,109.77,109.7,109.77,2032400.0,82.7307,82.7608,82.7081,82.7608,2032400.0
2009-12-18 12:40:00,109.76,109.8,109.7,109.77,1283500.0,82.7533,82.7834,82.7081,82.7608,1283500.0
2009-12-18 12:45:00,109.78,109.79,109.7,109.75,1327600.0,82.7684,82.7759,82.7081,82.7458,1327600.0
2009-12-18 12:50:00,109.74,109.85,109.74,109.82,1898800.0,82.7382,82.8211,82.7382,82.7985,1898800.0
2009-12-18 12:55:00,109.83,109.85,109.5,109.8,1257600.0,82.8061,82.8211,82.5573,82.7834,1257600.0
2009-12-18 13:00:00,109.81,109.83,109.78,109.82,661700.0,82.791,82.8061,82.7684,82.7985,661700.0
2009-12-18 13:05:00,109.81,109.87,109.81,109.86,535800.0,82.791,82.8362,82.791,82.8287,535800.0
2009-12-18 13:10:00,109.86,109.92,109.81,109.83,1253200.0,82.8287,82.8739,82.791,82.8061,1253200.0
2009-12-18 13:15:00,109.83,109.85,109.76,109.84,1447200.0,82.8061,82.8211,82.7533,82.8136,1447200.0
2009-12-18 13:20:00,109.85,109.91,109.8,109.89,1739800.0,82.8211,82.8664,82.7834,82.8513,1739800.0
2009-12-18 13:25:00,109.89,110.06,109.88,110.04,3056700.0,82.8513,82.9795,82.8438,82.9644,3056700.0
2009-12-18 13:30:00,110.04,110.05,109.96,109.98,1411800.0,82.9644,82.9719,82.9041,82.9192,1411800.0
2009-12-18 13:35:00,109.97,110.0,109.91,109.95,1340500.0,82.9116,82.9342,82.8664,82.8965,1340500.0
2009-12-18 13:40:00,109.95,110.02,109.95,109.99,773600.0,82.8965,82.9493,82.8965,82.9267,773600.0
2009-12-18 13:45:00,109.97,110.02,109.95,109.96,622900.0,82.9116,82.9493,82.8965,82.9041,622900.0
2009-12-18 13:50:00,109.96,109.98,109.88,109.9,875700.0,82.9041,82.9192,82.8438,82.8588,875700.0
2009-12-18 13:55:00,109.9,109.93,109.84,109.9,878200.0,82.8588,82.8815,82.8136,82.8588,878200.0
2009-12-18 14:00:00,109.9,109.95,109.84,109.92,699300.0,82.8588,82.8965,82.8136,82.8739,699300.0
2009-12-18 14:05:00,109.93,109.96,109.92,109.95,534200.0,82.8815,82.9041,82.8739,82.8965,534200.0
2009-12-18 14:10:00,109.95,109.96,109.85,109.85,688900.0,82.8965,82.9041,82.8211,82.8211,688900.0
2009-12-18 14:15:00,109.86,109.92,109.84,109.91,812000.0,82.8287,82.8739,82.8136,82.8664,812000.0
2009-12-18 14:20:00,109.91,109.93,109.84,109.88,846800.0,82.8664,82.8815,82.8136,82.8438,846800.0
2009-12-18 14:25:00,109.87,109.91,109.82,109.88,973200.0,82.8362,82.8664,82.7985,82.8438,973200.0
2009-12-18 14:30:00,109.87,109.88,109.81,109.83,747900.0,82.8362,82.8438,82.791,82.8061,747900.0
2009-12-18 14:35:00,109.82,109.91,109.79,109.89,838900.0,82.7985,82.8664,82.7759,82.8513,838900.0
2009-12-18 14:40:00,109.89,109.96,109.88,109.94,626700.0,82.8513,82.9041,82.8438,82.889,626700.0
2009-12-18 14:45:00,109.94,109.97,109.85,109.86,1667800.0,82.889,82.9116,82.8211,82.8287,1667800.0
2009-12-18 14:50:00,109.86,109.91,109.86,109.9,547400.0,82.8287,82.8664,82.8287,82.8588,547400.0
2009-12-18 14:55:00,109.9,109.99,109.9,109.95,930900.0,82.8588,82.9267,82.8588,82.8965,930900.0
2009-12-18 15:00:00,109.96,110.03,109.94,109.98,1355100.0,82.9041,82.9569,82.889,82.9192,1355100.0
2009-12-18 15:05:00,109.98,110.02,109.94,109.95,999200.0,82.9192,82.9493,82.889,82.8965,999200.0
2009-12-18 15:10:00,109.96,109.98,109.92,109.94,897800.0,82.9041,82.9192,82.8739,82.889,897800.0
2009-12-18 15:15:00,109.94,110.02,109.9,109.99,1216800.0,82.889,82.9493,82.8588,82.9267,1216800.0
2009-12-18 15:20:00,109.98,110.01,109.88,109.89,1286500.0,82.9192,82.9418,82.8438,82.8513,1286500.0
2009-12-18 15:25:00,109.89,109.9,109.83,109.84,1627900.0,82.8513,82.8588,82.8061,82.8136,1627900.0
2009-12-18 15:30:00,109.83,109.85,109.72,109.84,2038900.0,82.8061,82.8211,82.7231,82.8136,2038900.0
2009-12-18 15:35:00,109.84,109.86,109.79,109.81,1673700.0,82.8136,82.8287,82.7759,82.791,1673700.0
2009-12-18 15:40:00,109.81,109.94,109.75,109.93,2685900.0,82.791,82.889,82.7458,82.8815,2685900.0
2009-12-18 15:45:00,109.93,110.02,109.92,110.0,2802500.0,82.8815,82.9493,82.8739,82.9342,2802500.0
2009-12-18 15:50:00,110.0,110.14,109.81,110.14,3926800.0,82.9342,83.0398,82.791,83.0398,3926800.0
2009-12-18 15:55:00,110.14,110.28,110.08,110.23,8415400.0,83.0398,83.1453,82.9946,83.1076,8415400.0
2009-12-21 09:30:00,110.76,111.22,110.76,111.2,4680300.0,83.5072,83.8541,83.5072,83.839,4680300.0
2009-12-21 09:35:00,111.2,111.31,111.18,111.19,3479900.0,83.839,83.9219,83.8239,83.8314,3479900.0
2009-12-21 09:40:00,111.2,111.35,111.18,111.19,2552700.0,83.839,83.9521,83.8239,83.8314,2552700.0
2009-12-21 09:45:00,111.19,111.3,111.15,111.15,3046000.0,83.8314,83.9144,83.8013,83.8013,3046000.0
2009-12-21 09:50:00,111.15,111.2,111.08,111.16,2633600.0,83.8013,83.839,83.7485,83.8088,2633600.0
2009-12-21 09:55:00,111.15,111.22,111.14,111.18,2633300.0,83.8013,83.8541,83.7937,83.8239,2633300.0
2009-12-21 10:00:00,111.19,111.44,111.18,111.4,3592400.0,83.8314,84.0199,83.8239,83.9898,3592400.0
2009-12-21 10:05:00,111.41,111.44,111.36,111.36,1545100.0,83.9973,84.0199,83.9596,83.9596,1545100.0
2009-12-21 10:10:00,111.38,111.5,111.35,111.48,2193100.0,83.9747,84.0652,83.9521,84.0501,2193100.0
2009-12-21 10:15:00,111.47,111.57,111.44,111.56,1833900.0,84.0425,84.1179,84.0199,84.1104,1833900.0
2009-12-21 10:20:00,111.57,111.58,111.46,111.5,2209800.0,84.1179,84.1255,84.035,84.0652,2209800.0
2009-12-21 10:25:00,111.5,111.53,111.4,111.43,2523300.0,84.0652,84.0878,83.9898,84.0124,2523300.0
2009-12-21 10:30:00,111.43,111.51,111.42,111.47,1315100.0,84.0124,84.0727,84.0048,84.0425,1315100.0
2009-12-21 10:35:00,111.47,111.48,111.43,111.47,979200.0,84.0425,84.0501,84.0124,84.0425,979200.0
2009-12-21 10:40:00,111.46,111.52,111.43,111.44,1351800.0,84.035,84.0802,84.0124,84.0199,1351800.0
2009-12-21 10:45:00,111.44,111.45,111.29,111.33,2421900.0,84.0199,84.0275,83.9068,83.937,2421900.0
2009-12-21 10:50:00,111.34,111.4,111.33,111.38,944600.0,83.9445,83.9898,83.937,83.9747,944600.0
2009-12-21 10:55:00,111.39,111.39,111.33,111.35,737600.0,83.9822,83.9822,83.937,83.9521,737600.0
2009-12-21 11:00:00,111.35,111.38,111.3,111.37,1256700.0,83.9521,83.9747,83.9144,83.9671,1256700.0
2009-12-21 11:05:00,111.36,111.48,111.36,111.43,1099000.0,83.9596,84.0501,83.9596,84.0124,1099000.0
2009-12-21 11:10:00,111.44,111.5,111.42,111.48,680000.0,84.0199,84.0652,84.0048,84.0501,680000.0
2009-12-21 11:15:00,111.48,111.49,111.45,111.46,657300.0,84.0501,84.0576,84.0275,84.035,657300.0
2009-12-21 11:20:00,111.46,111.49,111.44,111.44,509600.0,84.035,84.0576,84.0199,84.0199,509600.0
2009-12-21 11:25:00,111.45,111.46,111.38,111.39,739700.0,84.0275,84.035,83.9747,83.9822,739700.0
2009-12-21 11:30:00,111.39,111.54,111.35,111.48,1884100.0,83.9822,84.0953,83.9521,84.0501,1884100.0
2009-12-21 11:35:00,111.47,111.52,111.45,111.51,702800.0,84.0425,84.0802,84.0275,84.0727,702800.0
2009-12-21 11:40:00,111.52,111.52,111.46,111.52,733000.0,84.0802,84.0802,84.035,84.0802,733000.0
2009-12-21 11:45:00,111.52,111.52,111.47,111.47,646100.0,84.0802,84.0802,84.0425,84.0425,646100.0
2009-12-21 11:50:00,111.47,111.51,111.46,111.51,761800.0,84.0425,84.0727,84.035,84.0727,761800.0
2009-12-21 11:55:00,111.5,111.51,111.49,111.49,223600.0,84.0652,84.0727,84.0576,84.0576,223600.0
2009-12-21 12:00:00,111.49,111.55,111.46,111.55,905900.0,84.0576,84.1029,84.035,84.1029,905900.0
2009-12-21 12:05:00,111.54,111.7,111.54,111.65,1648800.0,84.0953,84.2159,84.0953,84.1783,1648800.0
2009-12-21 12:10:00,111.65,111.68,111.61,111.61,609200.0,84.1783,84.2009,84.1481,84.1481,609200.0
2009-12-21 12:15:00,111.61,111.68,111.61,111.66,785900.0,84.1481,84.2009,84.1481,84.1858,785900.0
2009-12-21 12:20:00,111.66,111.69,111.61,111.61,580100.0,84.1858,84.2084,84.1481,84.1481,580100.0
2009-12-21 12:25:00,111.61,111.64,111.53,111.53,1154000.0,84.1481,84.1707,84.0878,84.0878,1154000.0
2009-12-21 12:30:00,111.54,111.58,111.48,111.53,802100.0,84.0953,84.1255,84.0501,84.0878,802100.0
2009-12-21 12:35:00,111.53,111.57,111.48,111.48,453400.0,84.0878,84.1179,84.0501,84.0501,453400.0
2009-12-21 12:40:00,111.49,111.56,111.47,111.49,777900.0,84.0576,84.1104,84.0425,84.0576,777900.0
2009-12-21 12:45:00,111.5,111.5,111.39,111.42,1481500.0,84.0652,84.0652,83.9822,84.0048,1481500.0
2009-12-21 12:50:00,111.42,111.46,111.4,111.43,708900.0,84.0048,84.035,83.9898,84.0124,708900.0
2009-12-21 12:55:00,111.44,111.51,111.43,111.49,470000.0,84.0199,84.0727,84.0124,84.0576,470000.0
2009-12-21 13:00:00,111.49,111.5,111.45,111.45,319300.0,84.0576,84.0652,84.0275,84.0275,319300.0
2009-12-21 13:05:00,111.46,111.47,111.43,111.45,427400.0,84.035,84.0425,84.0124,84.0275,427400.0
2009-12-21 13:10:00,111.45,111.49,111.4,111.42,1239600.0,84.0275,84.0576,83.9898,84.0048,1239600.0
2009-12-21 13:15:00,111.42,111.42,111.31,111.35,828100.0,84.0048,84.0048,83.9219,83.9521,828100.0
2009-12-21 13:20:00,111.35,111.39,111.34,111.38,623400.0,83.9521,83.9822,83.9445,83.9747,623400.0
2009-12-21 13:25:00,111.39,111.43,111.38,111.42,400000.0,83.9822,84.0124,83.9747,84.0048,400000.0
2009-12-21 13:30:00,111.42,111.43,111.39,111.4,258000.0,84.0048,84.0124,83.9822,83.9898,258000.0
2009-12-21 13:35:00,111.41,111.41,111.33,111.37,643700.0,83.9973,83.9973,83.937,83.9671,643700.0
2009-12-21 13:40:00,111.37,111.37,111.3,111.32,1060600.0,83.9671,83.9671,83.9144,83.9294,1060600.0
2009-12-21 13:45:00,111.32,111.38,111.31,111.38,436800.0,83.9294,83.9747,83.9219,83.9747,436800.0
2009-12-21 13:50:00,111.38,111.44,111.35,111.44,662500.0,83.9747,84.0199,83.9521,84.0199,662500.0
2009-12-21 13:55:00,111.43,111.44,111.39,111.42,498700.0,84.0124,84.0199,83.9822,84.0048,498700.0
2009-12-21 14:00:00,111.4,111.43,111.34,111.37,531400.0,83.9898,84.0124,83.9445,83.9671,531400.0
2009-12-21 14:05:00,111.37,111.44,111.35,111.43,945500.0,83.9671,84.0199,83.9521,84.0124,945500.0
2009-12-21 14:10:00,111.43,111.47,111.42,111.46,762300.0,84.0124,84.0425,84.0048,84.035,762300.0
2009-12-21 14:15:00,111.45,111.53,111.43,111.46,893200.0,84.0275,84.0878,84.0124,84.035,893200.0
2009-12-21 14:20:00,111.46,111.53,111.45,111.46,958700.0,84.035,84.0878,84.0275,84.035,958700.0
2009-12-21 14:25:00,111.46,111.47,111.44,111.46,351000.0,84.035,84.0425,84.0199,84.035,351000.0
2009-12-21 14:30:00,111.46,111.47,111.44,111.44,253100.0,84.035,84.0425,84.0199,84.0199,253100.0
2009-12-21 14:35:00,111.44,111.45,111.42,111.43,231100.0,84.0199,84.0275,84.0048,84.0124,231100.0
2009-12-21 14:40:00,111.43,111.44,111.38,111.43,653700.0,84.0124,84.0199,83.9747,84.0124,653700.0
2009-12-21 14:45:00,111.43,111.44,111.39,111.39,433800.0,84.0124,84.0199,83.9822,83.9822,433800.0
2009-12-21 14:50:00,111.39,111.43,111.38,111.39,532300.0,83.9822,84.0124,83.9747,83.9822,532300.0
2009-12-21 14:55:00,111.4,111.43,111.38,111.4,723300.0,83.9898,84.0124,83.9747,83.9898,723300.0
2009-12-21 15:00:00,111.4,111.4,111.32,111.33,502400.0,83.9898,83.9898,83.9294,83.937,502400.0
2009-12-21 15:05:00,111.32,111.36,111.32,111.33,776100.0,83.9294,83.9596,83.9294,83.937,776100.0
2009-12-21 15:10:00,111.34,111.34,111.22,111.25,1521200.0,83.9445,83.9445,83.8541,83.8767,1521200.0
2009-12-21 15:15:00,111.25,111.26,111.14,111.2,2292500.0,83.8767,83.8842,83.7937,83.839,2292500.0
2009-12-21 15:20:00,111.21,111.26,111.19,111.25,663600.0,83.8465,83.8842,83.8314,83.8767,663600.0
2009-12-21 15:25:00,111.25,111.25,111.2,111.23,913900.0,83.8767,83.8767,83.839,83.8616,913900.0
2009-12-21 15:30:00,111.23,111.28,111.21,111.26,732500.0,83.8616,83.8993,83.8465,83.8842,732500.0
2009-12-21 15:35:00,111.26,111.34,111.25,111.34,1411000.0,83.8842,83.9445,83.8767,83.9445,1411000.0
2009-12-21 15:40:00,111.33,111.36,111.25,111.26,1601800.0,83.937,83.9596,83.8767,83.8842,1601800.0
2009-12-21 15:45:00,111.25,111.32,111.24,111.24,1818600.0,83.8767,83.9294,83.8691,83.8691,1818600.0
2009-12-21 15:50:00,111.25,111.36,111.22,111.36,1753700.0,83.8767,83.9596,83.8541,83.9596,1753700.0
2009-12-21 15:55:00,111.36,111.36,111.25,111.34,3757600.0,83.9596,83.9596,83.8767,83.9445,3757600.0
2009-12-22 09:30:00,111.56,111.59,111.46,111.51,2049000.0,84.1104,84.133,84.035,84.0727,2049000.0
2009-12-22 09:35:00,111.5,111.81,111.48,111.78,2555100.0,84.0652,84.2989,84.0501,84.2763,2555100.0
2009-12-22 09:40:00,111.78,111.85,111.69,111.7,2451600.0,84.2763,84.329,84.2084,84.2159,2451600.0
2009-12-22 09:45:00,111.7,111.71,111.59,111.67,1401500.0,84.2159,84.2235,84.133,84.1933,1401500.0
2009-12-22 09:50:00,111.67,111.77,111.62,111.64,1917600.0,84.1933,84.2687,84.1556,84.1707,1917600.0
2009-12-22 09:55:00,111.64,111.74,111.58,111.65,1417100.0,84.1707,84.2461,84.1255,84.1783,1417100.0
2009-12-22 10:00:00,111.64,111.97,111.57,111.63,4195000.0,84.1707,84.4195,84.1179,84.1632,4195000.0
2009-12-22 10:05:00,111.63,111.91,111.62,111.9,3301100.0,84.1632,84.3743,84.1556,84.3667,3301100.0
2009-12-22 10:10:00,111.89,111.96,111.87,111.88,2134900.0,84.3592,84.412,84.3441,84.3517,2134900.0
2009-12-22 10:15:00,111.89,111.94,111.84,111.84,1510800.0,84.3592,84.3969,84.3215,84.3215,1510800.0
2009-12-22 10:20:00,111.85,111.92,111.8,111.89,993700.0,84.329,84.3818,84.2913,84.3592,993700.0
2009-12-22 10:25:00,111.88,111.94,111.86,111.89,817900.0,84.3517,84.3969,84.3366,84.3592,817900.0
2009-12-22 10:30:00,111.89,111.89,111.75,111.78,1224600.0,84.3592,84.3592,84.2536,84.2763,1224600.0
2009-12-22 10:35:00,111.78,111.83,111.77,111.78,704000.0,84.2763,84.314,84.2687,84.2763,704000.0
2009-12-22 10:40:00,111.78,111.79,111.68,111.69,1276400.0,84.2763,84.2838,84.2009,84.2084,1276400.0
2009-12-22 10:45:00,111.7,111.71,111.58,111.59,1676400.0,84.2159,84.2235,84.1255,84.133,1676400.0
2009-12-22 10:50:00,111.59,111.66,111.59,111.62,781100.0,84.133,84.1858,84.133,84.1556,781100.0
2009-12-22 10:55:00,111.62,111.65,111.61,111.62,434700.0,84.1556,84.1783,84.1481,84.1556,434700.0
2009-12-22 11:00:00,111.62,111.62,111.51,111.54,1178200.0,84.1556,84.1556,84.0727,84.0953,1178200.0
2009-12-22 11:05:00,111.54,111.72,111.54,111.62,808700.0,84.0953,84.231,84.0953,84.1556,808700.0
2009-12-22 11:10:00,111.61,111.63,111.59,111.62,410500.0,84.1481,84.1632,84.133,84.1556,410500.0
2009-12-22 11:15:00,111.62,111.68,111.55,111.61,858200.0,84.1556,84.2009,84.1029,84.1481,858200.0
2009-12-22 11:20:00,111.61,111.65,111.52,111.57,1531000.0,84.1481,84.1783,84.0802,84.1179,1531000.0
2009-12-22 11:25:00,111.57,111.59,111.52,111.56,871900.0,84.1179,84.133,84.0802,84.1104,871900.0
2009-12-22 11:30:00,111.55,111.56,111.43,111.5,1458100.0,84.1029,84.1104,84.0124,84.0652,1458100.0
2009-12-22 11:35:00,111.51,111.55,111.47,111.54,651800.0,84.0727,84.1029,84.0425,84.0953,651800.0
2009-12-22 11:40:00,111.55,111.57,111.5,111.57,1158700.0,84.1029,84.1179,84.0652,84.1179,1158700.0
2009-12-22 11:45:00,111.57,111.58,111.54,111.56,266000.0,84.1179,84.1255,84.0953,84.1104,266000.0
2009-12-22 11:50:00,111.56,111.58,111.56,111.56,395000.0,84.1104,84.1255,84.1104,84.1104,395000.0
2009-12-22 11:55:00,111.57,111.61,111.54,111.6,560800.0,84.1179,84.1481,84.0953,84.1406,560800.0
2009-12-22 12:00:00,111.59,111.61,111.56,111.6,277100.0,84.133,84.1481,84.1104,84.1406,277100.0
2009-12-22 12:05:00,111.6,111.64,111.56,111.63,653800.0,84.1406,84.1707,84.1104,84.1632,653800.0
2009-12-22 12:10:00,111.63,111.64,111.6,111.61,339000.0,84.1632,84.1707,84.1406,84.1481,339000.0
2009-12-22 12:15:00,111.61,111.62,111.59,111.61,350900.0,84.1481,84.1556,84.133,84.1481,350900.0
2009-12-22 12:20:00,111.62,111.64,111.59,111.6,295700.0,84.1556,84.1707,84.133,84.1406,295700.0
2009-12-22 12:25:00,111.61,111.65,111.6,111.64,518800.0,84.1481,84.1783,84.1406,84.1707,518800.0
2009-12-22 12:30:00,111.63,111.73,111.62,111.7,742500.0,84.1632,84.2386,84.1556,84.2159,742500.0
2009-12-22 12:35:00,111.7,111.72,111.68,111.68,389400.0,84.2159,84.231,84.2009,84.2009,389400.0
2009-12-22 12:40:00,111.68,111.69,111.63,111.63,489800.0,84.2009,84.2084,84.1632,84.1632,489800.0
2009-12-22 12:45:00,111.64,111.7,111.63,111.69,517400.0,84.1707,84.2159,84.1632,84.2084,517400.0
2009-12-22 12:50:00,111.69,111.79,111.66,111.78,847400.0,84.2084,84.2838,84.1858,84.2763,847400.0
2009-12-22 12:55:00,111.78,111.79,111.73,111.75,533300.0,84.2763,84.2838,84.2386,84.2536,533300.0
2009-12-22 13:00:00,111.76,111.79,111.71,111.78,1198100.0,84.2612,84.2838,84.2235,84.2763,1198100.0
2009-12-22 13:05:00,111.79,111.85,111.77,111.85,1292400.0,84.2838,84.329,84.2687,84.329,1292400.0
2009-12-22 13:10:00,111.84,111.87,111.83,111.83,833500.0,84.3215,84.3441,84.314,84.314,833500.0
2009-12-22 13:15:00,111.83,111.84,111.77,111.78,295000.0,84.314,84.3215,84.2687,84.2763,295000.0
2009-12-22 13:20:00,111.78,111.79,111.75,111.78,368500.0,84.2763,84.2838,84.2536,84.2763,368500.0
2009-12-22 13:25:00,111.77,111.81,111.75,111.79,2299100.0,84.2687,84.2989,84.2536,84.2838,2299100.0
2009-12-22 13:30:00,111.78,111.81,111.76,111.78,393000.0,84.2763,84.2989,84.2612,84.2763,393000.0
2009-12-22 13:35:00,111.78,111.87,111.77,111.86,1101800.0,84.2763,84.3441,84.2687,84.3366,1101800.0
2009-12-22 13:40:00,111.87,111.87,111.82,111.84,1550100.0,84.3441,84.3441,84.3064,84.3215,1550100.0
2009-12-22 13:45:00,111.84,111.86,111.8,111.82,447200.0,84.3215,84.3366,84.2913,84.3064,447200.0
2009-12-22 13:50:00,111.81,111.87,111.77,111.87,620700.0,84.2989,84.3441,84.2687,84.3441,620700.0
2009-12-22 13:55:00,111.87,111.89,111.82,111.83,858200.0,84.3441,84.3592,84.3064,84.314,858200.0
2009-12-22 14:00:00,111.83,111.84,111.74,111.76,743200.0,84.314,84.3215,84.2461,84.2612,743200.0
2009-12-22 14:05:00,111.77,111.81,111.75,111.78,446400.0,84.2687,84.2989,84.2536,84.2763,446400.0
2009-12-22 14:10:00,111.78,111.8,111.74,111.77,802900.0,84.2763,84.2913,84.2461,84.2687,802900.0
2009-12-22 14:15:00,111.77,111.85,111.6,111.77,905000.0,84.2687,84.329,84.1406,84.2687,905000.0
2009-12-22 14:20:00,111.77,111.78,111.71,111.72,441900.0,84.2687,84.2763,84.2235,84.231,441900.0
2009-12-22 14:25:00,111.72,111.75,111.71,111.74,405900.0,84.231,84.2536,84.2235,84.2461,405900.0
2009-12-22 14:30:00,111.74,111.75,111.71,111.74,588800.0,84.2461,84.2536,84.2235,84.2461,588800.0
2009-12-22 14:35:00,111.75,111.78,111.74,111.77,421900.0,84.2536,84.2763,84.2461,84.2687,421900.0
2009-12-22 14:40:00,111.77,111.78,111.73,111.77,598100.0,84.2687,84.2763,84.2386,84.2687,598100.0
2009-12-22 14:45:00,111.77,111.79,111.71,111.71,438800.0,84.2687,84.2838,84.2235,84.2235,438800.0
2009-12-22 14:50:00,111.71,111.74,111.71,111.72,434000.0,84.2235,84.2461,84.2235,84.231,434000.0
2009-12-22 14:55:00,111.71,111.76,111.7,111.7,665700.0,84.2235,84.2612,84.2159,84.2159,665700.0
2009-12-22 15:00:00,111.71,111.71,111.65,111.68,1027400.0,84.2235,84.2235,84.1783,84.2009,1027400.0
2009-12-22 15:05:00,111.68,111.69,111.61,111.64,673400.0,84.2009,84.2084,84.1481,84.1707,673400.0
2009-12-22 15:10:00,111.64,111.64,111.6,111.61,933600.0,84.1707,84.1707,84.1406,84.1481,933600.0
2009-12-22 15:15:00,111.61,111.69,111.6,111.68,887700.0,84.1481,84.2084,84.1406,84.2009,887700.0
2009-12-22 15:20:00,111.68,111.7,111.65,111.7,536100.0,84.2009,84.2159,84.1783,84.2159,536100.0
2009-12-22 15:25:00,111.69,111.71,111.65,111.68,785100.0,84.2084,84.2235,84.1783,84.2009,785100.0
2009-12-22 15:30:00,111.68,111.71,111.64,111.71,837100.0,84.2009,84.2235,84.1707,84.2235,837100.0
2009-12-22 15:35:00,111.71,111.76,111.69,111.72,1258300.0,84.2235,84.2612,84.2084,84.231,1258300.0
2009-12-22 15:40:00,111.71,111.72,111.62,111.65,1038500.0,84.2235,84.231,84.1556,84.1783,1038500.0
2009-12-22 15:45:00,111.65,111.73,111.64,111.73,1319800.0,84.1783,84.2386,84.1707,84.2386,1319800.0
2009-12-22 15:50:00,111.72,111.74,111.68,111.68,1476900.0,84.231,84.2461,84.2009,84.2009,1476900.0
2009-12-22 15:55:00,111.68,111.76,111.64,111.72,3046800.0,84.2009,84.2612,84.1707,84.231,3046800.0
2009-12-22 16:00:00,111.74,111.87,111.63,111.77,2092500.0,84.2461,84.3441,84.1632,84.2687,2092500.0
2009-12-22 16:05:00,111.76,111.77,111.71,111.72,903900.0,84.2612,84.2687,84.2235,84.231,903900.0
2009-12-22 16:10:00,111.71,111.76,111.71,111.76,424100.0,84.2235,84.2612,84.2235,84.2612,424100.0
2009-12-23 09:30:00,112.0,112.03,111.9,111.99,3000800.0,84.4421,84.4648,84.3667,84.4346,3000800.0
2009-12-23 09:35:00,111.99,112.1,111.95,112.09,1347800.0,84.4346,84.5175,84.4044,84.51,1347800.0
2009-12-23 09:40:00,112.09,112.1,111.91,111.97,2128100.0,84.51,84.5175,84.3743,84.4195,2128100.0
2009-12-23 09:45:00,111.97,112.03,111.9,112.02,1000400.0,84.4195,84.4648,84.3667,84.4572,1000400.0
2009-12-23 09:50:00,112.01,112.01,111.94,111.99,850100.0,84.4497,84.4497,84.3969,84.4346,850100.0
2009-12-23 09:55:00,111.98,112.04,111.91,111.95,2408200.0,84.4271,84.4723,84.3743,84.4044,2408200.0
2009-12-23 10:00:00,111.93,111.95,111.56,111.76,4770200.0,84.3894,84.4044,84.1104,84.2612,4770200.0
2009-12-23 10:05:00,111.76,111.77,111.66,111.69,1825500.0,84.2612,84.2687,84.1858,84.2084,1825500.0
2009-12-23 10:10:00,111.68,111.83,111.67,111.8,1236600.0,84.2009,84.314,84.1933,84.2913,1236600.0
2009-12-23 10:15:00,111.79,111.9,111.69,111.7,1913100.0,84.2838,84.3667,84.2084,84.2159,1913100.0
2009-12-23 10:20:00,111.71,111.76,111.62,111.64,1012200.0,84.2235,84.2612,84.1556,84.1707,1012200.0
2009-12-23 10:25:00,111.63,111.64,111.5,111.57,2455400.0,84.1632,84.1707,84.0652,84.1179,2455400.0
2009-12-23 10:30:00,111.58,111.68,111.57,111.65,1366900.0,84.1255,84.2009,84.1179,84.1783,1366900.0
2009-12-23 10:35:00,111.65,111.9,111.63,111.7,1013700.0,84.1783,84.3667,84.1632,84.2159,1013700.0
2009-12-23 10:40:00,111.7,111.75,111.7,111.75,845300.0,84.2159,84.2536,84.2159,84.2536,845300.0
2009-12-23 10:45:00,111.74,111.9,111.72,111.74,1411600.0,84.2461,84.3667,84.231,84.2461,1411600.0
2009-12-23 10:50:00,111.75,111.77,111.69,111.76,957500.0,84.2536,84.2687,84.2084,84.2612,957500.0
2009-12-23 10:55:00,111.77,111.79,111.75,111.75,733500.0,84.2687,84.2838,84.2536,84.2536,733500.0
2009-12-23 11:00:00,111.75,111.76,111.73,111.73,251000.0,84.2536,84.2612,84.2386,84.2386,251000.0
2009-12-23 11:05:00,111.73,111.78,111.72,111.75,1519000.0,84.2386,84.2763,84.231,84.2536,1519000.0
2009-12-23 11:10:00,111.75,111.77,111.73,111.75,548700.0,84.2536,84.2687,84.2386,84.2536,548700.0
2009-12-23 11:15:00,111.75,111.83,111.74,111.81,941900.0,84.2536,84.314,84.2461,84.2989,941900.0
2009-12-23 11:20:00,111.82,111.86,111.8,111.84,1082600.0,84.3064,84.3366,84.2913,84.3215,1082600.0
2009-12-23 11:25:00,111.85,111.85,111.81,111.81,593000.0,84.329,84.329,84.2989,84.2989,593000.0
2009-12-23 11:30:00,111.81,111.93,111.81,111.88,1266700.0,84.2989,84.3894,84.2989,84.3517,1266700.0
2009-12-23 11:35:00,111.88,111.91,111.83,111.89,793800.0,84.3517,84.3743,84.314,84.3592,793800.0
2009-12-23 11:40:00,111.89,111.96,111.84,111.85,882900.0,84.3592,84.412,84.3215,84.329,882900.0
2009-12-23 11:45:00,111.85,111.86,111.84,111.85,258100.0,84.329,84.3366,84.3215,84.329,258100.0
2009-12-23 11:50:00,111.85,111.92,111.85,111.91,574700.0,84.329,84.3818,84.329,84.3743,574700.0
2009-12-23 11:55:00,111.9,111.92,111.88,111.89,348900.0,84.3667,84.3818,84.3517,84.3592,348900.0
2009-12-23 12:00:00,111.91,111.91,111.84,111.86,811900.0,84.3743,84.3743,84.3215,84.3366,811900.0
2009-12-23 12:05:00,111.86,111.87,111.84,111.85,359700.0,84.3366,84.3441,84.3215,84.329,359700.0
2009-12-23 12:10:00,111.85,111.87,111.82,111.85,699600.0,84.329,84.3441,84.3064,84.329,699600.0
2009-12-23 12:15:00,111.85,111.88,111.84,111.87,229300.0,84.329,84.3517,84.3215,84.3441,229300.0
2009-12-23 12:20:00,111.87,111.89,111.87,111.87,245300.0,84.3441,84.3592,84.3441,84.3441,245300.0
2009-12-23 12:25:00,111.87,111.88,111.86,111.88,203700.0,84.3441,84.3517,84.3366,84.3517,203700.0
2009-12-23 12:30:00,111.87,111.89,111.84,111.88,390100.0,84.3441,84.3592,84.3215,84.3517,390100.0
2009-12-23 12:35:00,111.88,111.89,111.87,111.88,186600.0,84.3517,84.3592,84.3441,84.3517,186600.0
2009-12-23 12:40:00,111.89,111.91,111.88,111.91,282400.0,84.3592,84.3743,84.3517,84.3743,282400.0
2009-12-23 12:45:00,111.9,111.93,111.9,111.92,377400.0,84.3667,84.3894,84.3667,84.3818,377400.0
2009-12-23 12:50:00,111.93,112.03,111.93,111.96,1580000.0,84.3894,84.4648,84.3894,84.412,1580000.0
2009-12-23 12:55:00,111.97,111.97,111.94,111.97,359700.0,84.4195,84.4195,84.3969,84.4195,359700.0
2009-12-23 13:00:00,111.96,111.97,111.92,111.94,631200.0,84.412,84.4195,84.3818,84.3969,631200.0
2009-12-23 13:05:00,111.94,111.95,111.91,111.91,301200.0,84.3969,84.4044,84.3743,84.3743,301200.0
2009-12-23 13:10:00,111.91,111.94,111.9,111.9,740600.0,84.3743,84.3969,84.3667,84.3667,740600.0
2009-12-23 13:15:00,111.93,111.97,111.92,111.96,551400.0,84.3894,84.4195,84.3818,84.412,551400.0
2009-12-23 13:20:00,111.97,112.03,111.95,112.0,958800.0,84.4195,84.4648,84.4044,84.4421,958800.0
2009-12-23 13:25:00,112.0,112.01,111.97,111.97,460300.0,84.4421,84.4497,84.4195,84.4195,460300.0
2009-12-23 13:30:00,111.97,112.03,111.97,111.99,958700.0,84.4195,84.4648,84.4195,84.4346,958700.0
2009-12-23 13:35:00,111.99,112.0,111.94,111.98,492800.0,84.4346,84.4421,84.3969,84.4271,492800.0
2009-12-23 13:40:00,111.97,111.99,111.97,111.99,487400.0,84.4195,84.4346,84.4195,84.4346,487400.0
2009-12-23 13:45:00,112.0,112.11,111.97,112.02,1279800.0,84.4421,84.5251,84.4195,84.4572,1279800.0
2009-12-23 13:50:00,112.02,112.05,112.01,112.02,575600.0,84.4572,84.4798,84.4497,84.4572,575600.0
2009-12-23 13:55:00,112.03,112.03,112.0,112.02,693500.0,84.4648,84.4648,84.4421,84.4572,693500.0
2009-12-23 14:00:00,112.03,112.05,112.02,112.03,537900.0,84.4648,84.4798,84.4572,84.4648,537900.0
2009-12-23 14:05:00,112.03,112.05,112.01,112.05,304700.0,84.4648,84.4798,84.4497,84.4798,304700.0
2009-12-23 14:10:00,112.05,112.08,112.04,112.08,519300.0,84.4798,84.5024,84.4723,84.5024,519300.0
2009-12-23 14:15:00,112.08,112.1,112.04,112.04,821500.0,84.5024,84.5175,84.4723,84.4723,821500.0
2009-12-23 14:20:00,112.04,112.07,112.03,112.07,1173900.0,84.4723,84.4949,84.4648,84.4949,1173900.0
2009-12-23 14:25:00,112.07,112.07,111.98,112.0,1479800.0,84.4949,84.4949,84.4271,84.4421,1479800.0
2009-12-23 14:30:00,112.01,112.04,111.98,112.01,689500.0,84.4497,84.4723,84.4271,84.4497,689500.0
2009-12-23 14:35:00,112.01,112.09,111.98,112.05,1371200.0,84.4497,84.51,84.4271,84.4798,1371200.0
2009-12-23 14:40:00,112.05,112.06,112.04,112.04,524800.0,84.4798,84.4874,84.4723,84.4723,524800.0
2009-12-23 14:45:00,112.05,112.08,112.04,112.06,607600.0,84.4798,84.5024,84.4723,84.4874,607600.0
2009-12-23 14:50:00,112.06,112.07,112.03,112.07,613200.0,84.4874,84.4949,84.4648,84.4949,613200.0
2009-12-23 14:55:00,112.07,112.07,112.0,112.0,614200.0,84.4949,84.4949,84.4421,84.4421,614200.0
2009-12-23 15:00:00,112.01,112.04,112.0,112.01,580700.0,84.4497,84.4723,84.4421,84.4497,580700.0
2009-12-23 15:05:00,112.02,112.03,111.98,111.99,949400.0,84.4572,84.4648,84.4271,84.4346,949400.0
2009-12-23 15:10:00,112.0,112.0,111.98,112.0,516000.0,84.4421,84.4421,84.4271,84.4421,516000.0
2009-12-23 15:15:00,111.99,112.04,111.96,112.02,854200.0,84.4346,84.4723,84.412,84.4572,854200.0
2009-12-23 15:20:00,112.03,112.03,111.7,111.97,935100.0,84.4648,84.4648,84.2159,84.4195,935100.0
2009-12-23 15:25:00,111.97,111.98,111.92,111.94,642800.0,84.4195,84.4271,84.3818,84.3969,642800.0
2009-12-23 15:30:00,111.93,111.94,111.85,111.9,1319900.0,84.3894,84.3969,84.329,84.3667,1319900.0
2009-12-23 15:35:00,111.9,111.95,111.88,111.95,1464500.0,84.3667,84.4044,84.3517,84.4044,1464500.0
2009-12-23 15:40:00,111.94,112.03,111.93,111.94,3497200.0,84.3969,84.4648,84.3894,84.3969,3497200.0
2009-12-23 15:45:00,111.94,111.97,111.94,111.96,716900.0,84.3969,84.4195,84.3969,84.412,716900.0
2009-12-23 15:50:00,111.96,112.04,111.94,112.04,1475500.0,84.412,84.4723,84.3969,84.4723,1475500.0
2009-12-23 15:55:00,112.03,112.08,111.94,111.97,4754100.0,84.4648,84.5024,84.3969,84.4195,4754100.0
2009-12-24 09:30:00,112.19,112.33,112.18,112.33,1535000.0,84.5854,84.6909,84.5778,84.6909,1535000.0
2009-12-24 09:35:00,112.33,112.37,112.23,112.26,1639000.0,84.6909,84.7211,84.6155,84.6382,1639000.0
2009-12-24 09:40:00,112.25,112.32,112.22,112.31,760900.0,84.6306,84.6834,84.608,84.6759,760900.0
2009-12-24 09:45:00,112.31,112.32,112.25,112.29,504800.0,84.6759,84.6834,84.6306,84.6608,504800.0
2009-12-24 09:50:00,112.29,112.35,112.25,112.35,648000.0,84.6608,84.706,84.6306,84.706,648000.0
2009-12-24 09:55:00,112.34,112.42,112.33,112.38,1025400.0,84.6985,84.7588,84.6909,84.7286,1025400.0
2009-12-24 10:00:00,112.38,112.6,112.38,112.56,1642000.0,84.7286,84.8945,84.7286,84.8643,1642000.0
2009-12-24 10:05:00,112.55,112.57,112.48,112.48,624400.0,84.8568,84.8719,84.804,84.804,624400.0
2009-12-24 10:10:00,112.48,112.52,112.43,112.46,754100.0,84.804,84.8342,84.7663,84.7889,754100.0
2009-12-24 10:15:00,112.46,112.54,112.44,112.54,760000.0,84.7889,84.8493,84.7739,84.8493,760000.0
2009-12-24 10:20:00,112.54,112.54,112.48,112.52,692900.0,84.8493,84.8493,84.804,84.8342,692900.0
2009-12-24 10:25:00,112.52,112.59,112.51,112.52,813600.0,84.8342,84.887,84.8266,84.8342,813600.0
2009-12-24 10:30:00,112.52,112.52,112.4,112.4,662500.0,84.8342,84.8342,84.7437,84.7437,662500.0
2009-12-24 10:35:00,112.41,112.43,112.37,112.43,564000.0,84.7513,84.7663,84.7211,84.7663,564000.0
2009-12-24 10:40:00,112.43,112.45,112.4,112.4,313700.0,84.7663,84.7814,84.7437,84.7437,313700.0
2009-12-24 10:45:00,112.4,112.45,112.38,112.39,436400.0,84.7437,84.7814,84.7286,84.7362,436400.0
2009-12-24 10:50:00,112.38,112.43,112.34,112.42,518000.0,84.7286,84.7663,84.6985,84.7588,518000.0
2009-12-24 10:55:00,112.42,112.46,112.38,112.44,504300.0,84.7588,84.7889,84.7286,84.7739,504300.0
2009-12-24 11:00:00,112.44,112.45,112.4,112.42,246300.0,84.7739,84.7814,84.7437,84.7588,246300.0
2009-12-24 11:05:00,112.41,112.42,112.38,112.39,266900.0,84.7513,84.7588,84.7286,84.7362,266900.0
2009-12-24 11:10:00,112.38,112.41,112.38,112.39,153600.0,84.7286,84.7513,84.7286,84.7362,153600.0
2009-12-24 11:15:00,112.4,112.41,112.38,112.41,210400.0,84.7437,84.7513,84.7286,84.7513,210400.0
2009-12-24 11:20:00,112.4,112.44,112.39,112.41,318900.0,84.7437,84.7739,84.7362,84.7513,318900.0
2009-12-24 11:25:00,112.4,112.42,112.4,112.42,316500.0,84.7437,84.7588,84.7437,84.7588,316500.0
2009-12-24 11:30:00,112.41,112.45,112.41,112.44,225100.0,84.7513,84.7814,84.7513,84.7739,225100.0
2009-12-24 11:35:00,112.44,112.47,112.43,112.46,221000.0,84.7739,84.7965,84.7663,84.7889,221000.0
2009-12-24 11:40:00,112.47,112.49,112.46,112.49,264900.0,84.7965,84.8116,84.7889,84.8116,264900.0
2009-12-24 11:45:00,112.48,112.5,112.48,112.49,221700.0,84.804,84.8191,84.804,84.8116,221700.0
2009-12-24 11:50:00,112.49,112.5,112.46,112.47,469500.0,84.8116,84.8191,84.7889,84.7965,469500.0
2009-12-24 11:55:00,112.47,112.48,112.44,112.48,355000.0,84.7965,84.804,84.7739,84.804,355000.0
2009-12-24 12:00:00,112.48,112.53,112.47,112.49,354800.0,84.804,84.8417,84.7965,84.8116,354800.0
2009-12-24 12:05:00,112.48,112.49,112.47,112.48,124400.0,84.804,84.8116,84.7965,84.804,124400.0
2009-12-24 12:10:00,112.49,112.52,112.48,112.51,391700.0,84.8116,84.8342,84.804,84.8266,391700.0
2009-12-24 12:15:00,112.51,112.52,112.48,112.49,352300.0,84.8266,84.8342,84.804,84.8116,352300.0
2009-12-24 12:20:00,112.49,112.49,112.43,112.46,701900.0,84.8116,84.8116,84.7663,84.7889,701900.0
2009-12-24 12:25:00,112.45,112.47,112.45,112.47,359000.0,84.7814,84.7965,84.7814,84.7965,359000.0
2009-12-24 12:30:00,112.46,112.49,111.99,112.48,1860100.0,84.7889,84.8116,84.4346,84.804,1860100.0
2009-12-24 12:35:00,112.48,112.51,112.48,112.51,272900.0,84.804,84.8266,84.804,84.8266,272900.0
2009-12-24 12:40:00,112.51,112.51,112.5,112.5,270900.0,84.8266,84.8266,84.8191,84.8191,270900.0
2009-12-24 12:45:00,112.5,112.51,112.49,112.5,326700.0,84.8191,84.8266,84.8116,84.8191,326700.0
2009-12-24 12:50:00,112.5,112.52,112.49,112.52,825200.0,84.8191,84.8342,84.8116,84.8342,825200.0
2009-12-24 12:55:00,112.51,112.59,112.51,112.57,2073000.0,84.8266,84.887,84.8266,84.8719,2073000.0
2009-12-28 09:30:00,112.9,112.95,112.78,112.87,2113300.0,85.1207,85.1584,85.0302,85.0981,2113300.0
2009-12-28 09:35:00,112.86,112.99,112.85,112.9,1193600.0,85.0905,85.1885,85.083,85.1207,1193600.0
2009-12-28 09:40:00,112.9,112.97,112.87,112.9,2032800.0,85.1207,85.1735,85.0981,85.1207,2032800.0
2009-12-28 09:45:00,112.89,112.95,112.87,112.9,986900.0,85.1131,85.1584,85.0981,85.1207,986900.0
2009-12-28 09:50:00,112.9,112.92,112.89,112.89,393100.0,85.1207,85.1358,85.1131,85.1131,393100.0
2009-12-28 09:55:00,112.89,112.89,112.82,112.83,1053600.0,85.1131,85.1131,85.0604,85.0679,1053600.0
2009-12-28 10:00:00,112.83,112.86,112.78,112.83,825600.0,85.0679,85.0905,85.0302,85.0679,825600.0
2009-12-28 10:05:00,112.84,112.86,112.82,112.84,376200.0,85.0754,85.0905,85.0604,85.0754,376200.0
2009-12-28 10:10:00,112.85,112.85,112.72,112.72,723400.0,85.083,85.083,84.985,84.985,723400.0
2009-12-28 10:15:00,112.72,112.73,112.67,112.72,929800.0,84.985,84.9925,84.9473,84.985,929800.0
2009-12-28 10:20:00,112.71,112.72,112.63,112.63,604500.0,84.9774,84.985,84.9171,84.9171,604500.0
2009-12-28 10:25:00,112.63,112.73,112.63,112.71,918800.0,84.9171,84.9925,84.9171,84.9774,918800.0
2009-12-28 10:30:00,112.7,112.71,112.65,112.66,328200.0,84.9699,84.9774,84.9322,84.9397,328200.0
2009-12-28 10:35:00,112.66,112.66,112.6,112.61,716400.0,84.9397,84.9397,84.8945,84.902,716400.0
2009-12-28 10:40:00,112.61,112.65,112.59,112.62,509200.0,84.902,84.9322,84.887,84.9096,509200.0
2009-12-28 10:45:00,112.61,112.63,112.59,112.62,487500.0,84.902,84.9171,84.887,84.9096,487500.0
2009-12-28 10:50:00,112.62,112.65,112.61,112.63,332000.0,84.9096,84.9322,84.902,84.9171,332000.0
2009-12-28 10:55:00,112.63,112.65,112.61,112.65,470200.0,84.9171,84.9322,84.902,84.9322,470200.0
2009-12-28 11:00:00,112.65,112.67,112.64,112.67,298800.0,84.9322,84.9473,84.9247,84.9473,298800.0
2009-12-28 11:05:00,112.66,112.71,112.66,112.7,266000.0,84.9397,84.9774,84.9397,84.9699,266000.0
2009-12-28 11:10:00,112.69,112.71,112.65,112.68,1031400.0,84.9624,84.9774,84.9322,84.9548,1031400.0
2009-12-28 11:15:00,112.69,112.7,112.67,112.68,441000.0,84.9624,84.9699,84.9473,84.9548,441000.0
2009-12-28 11:20:00,112.69,112.7,112.68,112.69,195900.0,84.9624,84.9699,84.9548,84.9624,195900.0
2009-12-28 11:25:00,112.7,112.7,112.66,112.68,330200.0,84.9699,84.9699,84.9397,84.9548,330200.0
2009-12-28 11:30:00,112.69,112.72,112.68,112.72,326700.0,84.9624,84.985,84.9548,84.985,326700.0
2009-12-28 11:35:00,112.72,112.75,112.71,112.72,512500.0,84.985,85.0076,84.9774,84.985,512500.0
2009-12-28 11:40:00,112.72,112.74,112.71,112.72,475200.0,84.985,85.0001,84.9774,84.985,475200.0
2009-12-28 11:45:00,112.72,112.73,112.71,112.72,239300.0,84.985,84.9925,84.9774,84.985,239300.0
2009-12-28 11:50:00,112.73,112.74,112.71,112.71,755400.0,84.9925,85.0001,84.9774,84.9774,755400.0
2009-12-28 11:55:00,112.72,112.72,112.62,112.68,845600.0,84.985,84.985,84.9096,84.9548,845600.0
2009-12-28 12:00:00,112.69,112.69,112.64,112.65,253000.0,84.9624,84.9624,84.9247,84.9322,253000.0
2009-12-28 12:05:00,112.66,112.66,112.62,112.64,435000.0,84.9397,84.9397,84.9096,84.9247,435000.0
2009-12-28 12:10:00,112.64,112.65,112.63,112.64,132200.0,84.9247,84.9322,84.9171,84.9247,132200.0
2009-12-28 12:15:00,112.65,112.69,112.64,112.66,443900.0,84.9322,84.9624,84.9247,84.9397,443900.0
2009-12-28 12:20:00,112.66,112.67,112.63,112.64,139200.0,84.9397,84.9473,84.9171,84.9247,139200.0
2009-12-28 12:25:00,112.64,112.67,112.61,112.65,259900.0,84.9247,84.9473,84.902,84.9322,259900.0
2009-12-28 12:30:00,112.65,112.66,112.62,112.64,266100.0,84.9322,84.9397,84.9096,84.9247,266100.0
2009-12-28 12:35:00,112.64,112.65,112.63,112.64,64500.0,84.9247,84.9322,84.9171,84.9247,64500.0
2009-12-28 12:40:00,112.63,112.64,112.62,112.64,222500.0,84.9171,84.9247,84.9096,84.9247,222500.0
2009-12-28 12:45:00,112.64,112.66,112.63,112.65,141400.0,84.9247,84.9397,84.9171,84.9322,141400.0
2009-12-28 12:50:00,112.65,112.7,112.65,112.68,247400.0,84.9322,84.9699,84.9322,84.9548,247400.0
2009-12-28 12:55:00,112.68,112.69,112.68,112.69,80300.0,84.9548,84.9624,84.9548,84.9624,80300.0
2009-12-28 13:00:00,112.68,112.7,112.67,112.67,327400.0,84.9548,84.9699,84.9473,84.9473,327400.0
2009-12-28 13:05:00,112.68,112.69,112.67,112.68,57300.0,84.9548,84.9624,84.9473,84.9548,57300.0
2009-12-28 13:10:00,112.68,112.69,112.68,112.68,130200.0,84.9548,84.9624,84.9548,84.9548,130200.0
2009-12-28 13:15:00,112.69,112.75,112.68,112.68,545200.0,84.9624,85.0076,84.9548,84.9548,545200.0
2009-12-28 13:20:00,112.68,112.69,112.67,112.67,142700.0,84.9548,84.9624,84.9473,84.9473,142700.0
2009-12-28 13:25:00,112.67,112.71,112.67,112.69,509400.0,84.9473,84.9774,84.9473,84.9624,509400.0
2009-12-28 13:30:00,112.69,112.75,112.63,112.64,363800.0,84.9624,85.0076,84.9171,84.9247,363800.0
2009-12-28 13:35:00,112.64,112.67,112.6,112.6,666800.0,84.9247,84.9473,84.8945,84.8945,666800.0
2009-12-28 13:40:00,112.6,112.65,112.59,112.6,269800.0,84.8945,84.9322,84.887,84.8945,269800.0
2009-12-28 13:45:00,112.61,112.61,112.57,112.58,328700.0,84.902,84.902,84.8719,84.8794,328700.0
2009-12-28 13:50:00,112.57,112.62,112.57,112.61,353100.0,84.8719,84.9096,84.8719,84.902,353100.0
2009-12-28 13:55:00,112.62,112.63,112.6,112.62,256900.0,84.9096,84.9171,84.8945,84.9096,256900.0
2009-12-28 14:00:00,112.63,112.65,112.53,112.53,889200.0,84.9171,84.9322,84.8417,84.8417,889200.0
2009-12-28 14:05:00,112.54,112.54,112.45,112.48,1061300.0,84.8493,84.8493,84.7814,84.804,1061300.0
2009-12-28 14:10:00,112.48,112.49,112.35,112.45,1131800.0,84.804,84.8116,84.706,84.7814,1131800.0
2009-12-28 14:15:00,112.44,112.45,112.35,112.35,686500.0,84.7739,84.7814,84.706,84.706,686500.0
2009-12-28 14:20:00,112.35,112.4,112.32,112.33,1166300.0,84.706,84.7437,84.6834,84.6909,1166300.0
2009-12-28 14:25:00,112.34,112.35,112.32,112.34,674000.0,84.6985,84.706,84.6834,84.6985,674000.0
2009-12-28 14:30:00,112.34,112.4,112.33,112.39,693800.0,84.6985,84.7437,84.6909,84.7362,693800.0
2009-12-28 14:35:00,112.39,112.41,112.38,112.38,452400.0,84.7362,84.7513,84.7286,84.7286,452400.0
2009-12-28 14:40:00,112.39,112.39,112.32,112.34,484300.0,84.7362,84.7362,84.6834,84.6985,484300.0
2009-12-28 14:45:00,112.34,112.42,112.33,112.4,869400.0,84.6985,84.7588,84.6909,84.7437,869400.0
2009-12-28 14:50:00,112.41,112.47,112.4,112.45,627700.0,84.7513,84.7965,84.7437,84.7814,627700.0
2009-12-28 14:55:00,112.45,112.46,112.43,112.43,157100.0,84.7814,84.7889,84.7663,84.7663,157100.0
2009-12-28 15:00:00,112.44,112.44,112.43,112.43,432900.0,84.7739,84.7739,84.7663,84.7663,432900.0
2009-12-28 15:05:00,112.43,112.49,112.43,112.49,419000.0,84.7663,84.8116,84.7663,84.8116,419000.0
2009-12-28 15:10:00,112.49,112.51,112.48,112.5,396200.0,84.8116,84.8266,84.804,84.8191,396200.0
2009-12-28 15:15:00,112.5,112.51,112.47,112.5,417100.0,84.8191,84.8266,84.7965,84.8191,417100.0
2009-12-28 15:20:00,112.5,112.5,112.47,112.48,393900.0,84.8191,84.8191,84.7965,84.804,393900.0
2009-12-28 15:25:00,112.47,112.48,112.38,112.39,1494600.0,84.7965,84.804,84.7286,84.7362,1494600.0
2009-12-28 15:30:00,112.4,112.47,112.39,112.45,1201600.0,84.7437,84.7965,84.7362,84.7814,1201600.0
2009-12-28 15:35:00,112.44,112.48,112.43,112.46,1288000.0,84.7739,84.804,84.7663,84.7889,1288000.0
2009-12-28 15:40:00,112.45,112.56,112.43,112.55,1825000.0,84.7814,84.8643,84.7663,84.8568,1825000.0
2009-12-28 15:45:00,112.55,112.6,112.54,112.55,1362300.0,84.8568,84.8945,84.8493,84.8568,1362300.0
2009-12-28 15:50:00,112.56,112.64,112.51,112.62,1570000.0,84.8643,84.9247,84.8266,84.9096,1570000.0
2009-12-28 15:55:00,112.63,112.76,112.62,112.74,4319900.0,84.9171,85.0151,84.9096,85.0001,4319900.0
2009-12-29 09:30:00,113.01,113.03,112.95,113.02,2245200.0,85.2036,85.2187,85.1584,85.2112,2245200.0
2009-12-29 09:35:00,113.02,113.02,112.85,112.88,2599300.0,85.2112,85.2112,85.083,85.1056,2599300.0
2009-12-29 09:40:00,112.89,112.92,112.82,112.84,1217000.0,85.1131,85.1358,85.0604,85.0754,1217000.0
2009-12-29 09:45:00,112.83,112.94,112.81,112.88,876800.0,85.0679,85.1508,85.0528,85.1056,876800.0
2009-12-29 09:50:00,112.89,112.92,112.85,112.9,958100.0,85.1131,85.1358,85.083,85.1207,958100.0
2009-12-29 09:55:00,112.9,112.92,112.84,112.88,937400.0,85.1207,85.1358,85.0754,85.1056,937400.0
2009-12-29 10:00:00,112.89,112.89,112.8,112.82,1575300.0,85.1131,85.1131,85.0453,85.0604,1575300.0
2009-12-29 10:05:00,112.82,112.85,112.76,112.82,1271500.0,85.0604,85.083,85.0151,85.0604,1271500.0
2009-12-29 10:10:00,112.82,112.92,112.82,112.89,1171300.0,85.0604,85.1358,85.0604,85.1131,1171300.0
2009-12-29 10:15:00,112.89,112.96,112.88,112.95,1575900.0,85.1131,85.1659,85.1056,85.1584,1575900.0
2009-12-29 10:20:00,112.95,112.98,112.93,112.94,759700.0,85.1584,85.181,85.1433,85.1508,759700.0
2009-12-29 10:25:00,112.94,112.99,112.93,112.97,800700.0,85.1508,85.1885,85.1433,85.1735,800700.0
2009-12-29 10:30:00,112.97,112.99,112.94,112.96,686600.0,85.1735,85.1885,85.1508,85.1659,686600.0
2009-12-29 10:35:00,112.95,112.96,112.89,112.89,872400.0,85.1584,85.1659,85.1131,85.1131,872400.0
2009-12-29 10:40:00,112.89,112.92,112.87,112.87,462500.0,85.1131,85.1358,85.0981,85.0981,462500.0
2009-12-29 10:45:00,112.87,112.9,112.84,112.85,876700.0,85.0981,85.1207,85.0754,85.083,876700.0
2009-12-29 10:50:00,112.85,112.88,112.83,112.84,629400.0,85.083,85.1056,85.0679,85.0754,629400.0
2009-12-29 10:55:00,112.84,112.86,112.83,112.85,356700.0,85.0754,85.0905,85.0679,85.083,356700.0
2009-12-29 11:00:00,112.85,112.87,112.81,112.84,609000.0,85.083,85.0981,85.0528,85.0754,609000.0
2009-12-29 11:05:00,112.84,112.85,112.79,112.79,586300.0,85.0754,85.083,85.0378,85.0378,586300.0
2009-12-29 11:10:00,112.79,112.8,112.73,112.73,1236300.0,85.0378,85.0453,84.9925,84.9925,1236300.0
2009-12-29 11:15:00,112.74,112.74,112.7,112.72,1004700.0,85.0001,85.0001,84.9699,84.985,1004700.0
2009-12-29 11:20:00,112.72,112.76,112.68,112.72,994000.0,84.985,85.0151,84.9548,84.985,994000.0
2009-12-29 11:25:00,112.72,112.73,112.64,112.65,599400.0,84.985,84.9925,84.9247,84.9322,599400.0
2009-12-29 11:30:00,112.64,112.76,112.62,112.75,1178000.0,84.9247,85.0151,84.9096,85.0076,1178000.0
2009-12-29 11:35:00,112.75,112.76,112.68,112.72,813200.0,85.0076,85.0151,84.9548,84.985,813200.0
2009-12-29 11:40:00,112.72,112.72,112.68,112.71,409400.0,84.985,84.985,84.9548,84.9774,409400.0
2009-12-29 11:45:00,112.7,112.73,112.69,112.71,379200.0,84.9699,84.9925,84.9624,84.9774,379200.0
2009-12-29 11:50:00,112.71,112.73,112.71,112.71,229300.0,84.9774,84.9925,84.9774,84.9774,229300.0
2009-12-29 11:55:00,112.71,112.72,112.67,112.72,636200.0,84.9774,84.985,84.9473,84.985,636200.0
2009-12-29 12:00:00,112.71,112.74,112.7,112.72,541700.0,84.9774,85.0001,84.9699,84.985,541700.0
2009-12-29 12:05:00,112.71,112.73,112.7,112.71,246400.0,84.9774,84.9925,84.9699,84.9774,246400.0
2009-12-29 12:10:00,112.71,112.74,112.69,112.69,540700.0,84.9774,85.0001,84.9624,84.9624,540700.0
2009-12-29 12:15:00,112.69,112.72,112.67,112.68,1430400.0,84.9624,84.985,84.9473,84.9548,1430400.0
2009-12-29 12:20:00,112.67,112.68,112.58,112.67,1571500.0,84.9473,84.9548,84.8794,84.9473,1571500.0
2009-12-29 12:25:00,112.67,112.68,112.62,112.62,633400.0,84.9473,84.9548,84.9096,84.9096,633400.0
2009-12-29 12:30:00,112.62,112.67,112.6,112.65,384800.0,84.9096,84.9473,84.8945,84.9322,384800.0
2009-12-29 12:35:00,112.65,112.67,112.64,112.66,357900.0,84.9322,84.9473,84.9247,84.9397,357900.0
2009-12-29 12:40:00,112.66,112.74,112.66,112.74,620200.0,84.9397,85.0001,84.9397,85.0001,620200.0
2009-12-29 12:45:00,112.73,112.78,112.72,112.74,731200.0,84.9925,85.0302,84.985,85.0001,731200.0
2009-12-29 12:50:00,112.74,112.76,112.71,112.72,360200.0,85.0001,85.0151,84.9774,84.985,360200.0
2009-12-29 12:55:00,112.72,112.73,112.66,112.67,315800.0,84.985,84.9925,84.9397,84.9473,315800.0
2009-12-29 13:00:00,112.67,112.68,112.63,112.67,481000.0,84.9473,84.9548,84.9171,84.9473,481000.0
2009-12-29 13:05:00,112.67,112.7,112.67,112.7,249200.0,84.9473,84.9699,84.9473,84.9699,249200.0
2009-12-29 13:10:00,112.71,112.72,112.69,112.72,215800.0,84.9774,84.985,84.9624,84.985,215800.0
2009-12-29 13:15:00,112.72,112.72,112.67,112.67,234300.0,84.985,84.985,84.9473,84.9473,234300.0
2009-12-29 13:20:00,112.67,112.7,112.67,112.7,199200.0,84.9473,84.9699,84.9473,84.9699,199200.0
2009-12-29 13:25:00,112.7,112.72,112.7,112.7,120500.0,84.9699,84.985,84.9699,84.9699,120500.0
2009-12-29 13:30:00,112.7,112.74,112.67,112.72,464700.0,84.9699,85.0001,84.9473,84.985,464700.0
2009-12-29 13:35:00,112.73,112.77,112.72,112.77,324100.0,84.9925,85.0227,84.985,85.0227,324100.0
2009-12-29 13:40:00,112.77,112.8,112.76,112.77,327300.0,85.0227,85.0453,85.0151,85.0227,327300.0
2009-12-29 13:45:00,112.78,112.81,112.75,112.78,554600.0,85.0302,85.0528,85.0076,85.0302,554600.0
2009-12-29 13:50:00,112.78,112.8,112.78,112.79,390400.0,85.0302,85.0453,85.0302,85.0378,390400.0
2009-12-29 13:55:00,112.8,112.81,112.78,112.8,559200.0,85.0453,85.0528,85.0302,85.0453,559200.0
2009-12-29 14:00:00,112.79,112.8,112.76,112.76,473300.0,85.0378,85.0453,85.0151,85.0151,473300.0
2009-12-29 14:05:00,112.76,112.8,112.75,112.77,414700.0,85.0151,85.0453,85.0076,85.0227,414700.0
2009-12-29 14:10:00,112.76,112.78,112.75,112.76,421000.0,85.0151,85.0302,85.0076,85.0151,421000.0
2009-12-29 14:15:00,112.77,112.77,112.75,112.76,284200.0,85.0227,85.0227,85.0076,85.0151,284200.0
2009-12-29 14:20:00,112.76,112.78,112.74,112.77,461700.0,85.0151,85.0302,85.0001,85.0227,461700.0
2009-12-29 14:25:00,112.77,112.78,112.74,112.75,319700.0,85.0227,85.0302,85.0001,85.0076,319700.0
2009-12-29 14:30:00,112.75,112.76,112.75,112.75,242300.0,85.0076,85.0151,85.0076,85.0076,242300.0
2009-12-29 14:35:00,112.75,112.76,112.74,112.75,274300.0,85.0076,85.0151,85.0001,85.0076,274300.0
2009-12-29 14:40:00,112.76,112.79,112.75,112.78,781000.0,85.0151,85.0378,85.0076,85.0302,781000.0
2009-12-29 14:45:00,112.78,112.79,112.73,112.78,473500.0,85.0302,85.0378,84.9925,85.0302,473500.0
2009-12-29 14:50:00,112.78,112.79,112.67,112.71,1583800.0,85.0302,85.0378,84.9473,84.9774,1583800.0
2009-12-29 14:55:00,112.71,112.73,112.7,112.7,393100.0,84.9774,84.9925,84.9699,84.9699,393100.0
2009-12-29 15:00:00,112.72,112.82,112.7,112.79,1927700.0,84.985,85.0604,84.9699,85.0378,1927700.0
2009-12-29 15:05:00,112.79,112.8,112.73,112.78,1328700.0,85.0378,85.0453,84.9925,85.0302,1328700.0
2009-12-29 15:10:00,112.78,112.8,112.75,112.77,593900.0,85.0302,85.0453,85.0076,85.0227,593900.0
2009-12-29 15:15:00,112.77,112.85,112.76,112.84,431100.0,85.0227,85.083,85.0151,85.0754,431100.0
2009-12-29 15:20:00,112.85,112.87,112.77,112.82,1034600.0,85.083,85.0981,85.0227,85.0604,1034600.0
2009-12-29 15:25:00,112.82,112.87,112.82,112.85,850700.0,85.0604,85.0981,85.0604,85.083,850700.0
2009-12-29 15:30:00,112.85,112.86,112.81,112.81,873600.0,85.083,85.0905,85.0528,85.0528,873600.0
2009-12-29 15:35:00,112.81,112.82,112.76,112.79,810100.0,85.0528,85.0604,85.0151,85.0378,810100.0
2009-12-29 15:40:00,112.8,112.8,112.7,112.73,1112800.0,85.0453,85.0453,84.9699,84.9925,1112800.0
2009-12-29 15:45:00,112.72,112.78,112.71,112.74,1108900.0,84.985,85.0302,84.9774,85.0001,1108900.0
2009-12-29 15:50:00,112.74,112.75,112.63,112.66,1547800.0,85.0001,85.0076,84.9171,84.9397,1547800.0
2009-12-29 15:55:00,112.67,112.69,112.55,112.58,3843200.0,84.9473,84.9624,84.8568,84.8794,3843200.0
2009-12-29 16:00:00,112.59,112.99,112.46,112.59,2508800.0,84.887,85.1885,84.7889,84.887,2508800.0
2009-12-29 16:05:00,112.59,112.9,112.56,112.58,1210100.0,84.887,85.1207,84.8643,84.8794,1210100.0
2009-12-29 16:10:00,112.58,112.6,112.54,112.54,202500.0,84.8794,84.8945,84.8493,84.8493,202500.0
2009-12-30 09:30:00,112.23,112.27,112.18,112.22,2920600.0,84.6155,84.6457,84.5778,84.608,2920600.0
2009-12-30 09:35:00,112.22,112.3,112.17,112.3,1610500.0,84.608,84.6683,84.5703,84.6683,1610500.0
2009-12-30 09:40:00,112.29,112.65,112.28,112.42,4196500.0,84.6608,84.9322,84.6532,84.7588,4196500.0
2009-12-30 09:45:00,112.42,112.55,112.37,112.4,2515700.0,84.7588,84.8568,84.7211,84.7437,2515700.0
2009-12-30 09:50:00,112.4,112.54,112.4,112.53,829500.0,84.7437,84.8493,84.7437,84.8417,829500.0
2009-12-30 09:55:00,112.53,112.63,112.52,112.54,1148900.0,84.8417,84.9171,84.8342,84.8493,1148900.0
2009-12-30 10:00:00,112.55,112.62,112.53,112.59,1094000.0,84.8568,84.9096,84.8417,84.887,1094000.0
2009-12-30 10:05:00,112.6,112.64,112.55,112.58,933000.0,84.8945,84.9247,84.8568,84.8794,933000.0
2009-12-30 10:10:00,112.59,112.6,112.45,112.47,858600.0,84.887,84.8945,84.7814,84.7965,858600.0
2009-12-30 10:15:00,112.46,112.56,112.46,112.5,940900.0,84.7889,84.8643,84.7889,84.8191,940900.0
2009-12-30 10:20:00,112.5,112.51,112.45,112.49,721500.0,84.8191,84.8266,84.7814,84.8116,721500.0
2009-12-30 10:25:00,112.48,112.52,112.47,112.48,507900.0,84.804,84.8342,84.7965,84.804,507900.0
2009-12-30 10:30:00,112.48,112.53,112.44,112.45,745100.0,84.804,84.8417,84.7739,84.7814,745100.0
2009-12-30 10:35:00,112.45,112.46,112.3,112.3,802800.0,84.7814,84.7889,84.6683,84.6683,802800.0
2009-12-30 10:40:00,112.3,112.33,112.25,112.33,810700.0,84.6683,84.6909,84.6306,84.6909,810700.0
2009-12-30 10:45:00,112.32,112.45,112.3,112.31,1047200.0,84.6834,84.7814,84.6683,84.6759,1047200.0
2009-12-30 10:50:00,112.31,112.36,112.27,112.35,819100.0,84.6759,84.7136,84.6457,84.706,819100.0
2009-12-30 10:55:00,112.35,112.36,112.31,112.34,398600.0,84.706,84.7136,84.6759,84.6985,398600.0
2009-12-30 11:00:00,112.34,112.39,112.32,112.39,739400.0,84.6985,84.7362,84.6834,84.7362,739400.0
2009-12-30 11:05:00,112.38,112.41,112.35,112.37,551800.0,84.7286,84.7513,84.706,84.7211,551800.0
2009-12-30 11:10:00,112.38,112.45,112.37,112.44,681400.0,84.7286,84.7814,84.7211,84.7739,681400.0
2009-12-30 11:15:00,112.43,112.44,112.34,112.34,451400.0,84.7663,84.7739,84.6985,84.6985,451400.0
2009-12-30 11:20:00,112.35,112.38,112.3,112.31,730700.0,84.706,84.7286,84.6683,84.6759,730700.0
2009-12-30 11:25:00,112.32,112.32,112.23,112.25,655600.0,84.6834,84.6834,84.6155,84.6306,655600.0
2009-12-30 11:30:00,112.25,112.28,112.21,112.28,518700.0,84.6306,84.6532,84.6005,84.6532,518700.0
2009-12-30 11:35:00,112.28,112.31,112.27,112.31,310200.0,84.6532,84.6759,84.6457,84.6759,310200.0
2009-12-30 11:40:00,112.3,112.31,112.28,112.29,252700.0,84.6683,84.6759,84.6532,84.6608,252700.0
2009-12-30 11:45:00,112.29,112.43,112.28,112.43,1194800.0,84.6608,84.7663,84.6532,84.7663,1194800.0
2009-12-30 11:50:00,112.42,112.51,112.42,112.5,1167000.0,84.7588,84.8266,84.7588,84.8191,1167000.0
2009-12-30 11:55:00,112.5,112.51,112.44,112.47,826800.0,84.8191,84.8266,84.7739,84.7965,826800.0
2009-12-30 12:00:00,112.48,112.54,112.2,112.54,1691300.0,84.804,84.8493,84.5929,84.8493,1691300.0
2009-12-30 12:05:00,112.54,112.56,112.53,112.53,394000.0,84.8493,84.8643,84.8417,84.8417,394000.0
2009-12-30 12:10:00,112.53,112.56,112.5,112.51,381200.0,84.8417,84.8643,84.8191,84.8266,381200.0
2009-12-30 12:15:00,112.51,112.53,112.47,112.49,502400.0,84.8266,84.8417,84.7965,84.8116,502400.0
2009-12-30 12:20:00,112.49,112.53,112.48,112.51,510200.0,84.8116,84.8417,84.804,84.8266,510200.0
2009-12-30 12:25:00,112.5,112.53,112.5,112.52,173300.0,84.8191,84.8417,84.8191,84.8342,173300.0
2009-12-30 12:30:00,112.52,112.53,112.49,112.5,259600.0,84.8342,84.8417,84.8116,84.8191,259600.0
2009-12-30 12:35:00,112.5,112.5,112.42,112.42,572900.0,84.8191,84.8191,84.7588,84.7588,572900.0
2009-12-30 12:40:00,112.42,112.43,112.35,112.39,566800.0,84.7588,84.7663,84.706,84.7362,566800.0
2009-12-30 12:45:00,112.39,112.41,112.38,112.4,301900.0,84.7362,84.7513,84.7286,84.7437,301900.0
2009-12-30 12:50:00,112.41,112.42,112.33,112.4,776300.0,84.7513,84.7588,84.6909,84.7437,776300.0
2009-12-30 12:55:00,112.41,112.42,112.38,112.39,339800.0,84.7513,84.7588,84.7286,84.7362,339800.0
2009-12-30 13:00:00,112.4,112.5,112.39,112.47,994700.0,84.7437,84.8191,84.7362,84.7965,994700.0
2009-12-30 13:05:00,112.47,112.48,112.39,112.4,447900.0,84.7965,84.804,84.7362,84.7437,447900.0
2009-12-30 13:10:00,112.39,112.4,112.31,112.38,1201200.0,84.7362,84.7437,84.6759,84.7286,1201200.0
2009-12-30 13:15:00,112.38,112.38,112.34,112.36,308900.0,84.7286,84.7286,84.6985,84.7136,308900.0
2009-12-30 13:20:00,112.36,112.37,112.34,112.36,195900.0,84.7136,84.7211,84.6985,84.7136,195900.0
2009-12-30 13:25:00,112.36,112.37,112.3,112.31,355200.0,84.7136,84.7211,84.6683,84.6759,355200.0
2009-12-30 13:30:00,112.32,112.32,112.27,112.29,323400.0,84.6834,84.6834,84.6457,84.6608,323400.0
2009-12-30 13:35:00,112.29,112.3,112.27,112.29,435300.0,84.6608,84.6683,84.6457,84.6608,435300.0
2009-12-30 13:40:00,112.28,112.38,112.27,112.37,485400.0,84.6532,84.7286,84.6457,84.7211,485400.0
2009-12-30 13:45:00,112.37,112.38,112.36,112.37,347500.0,84.7211,84.7286,84.7136,84.7211,347500.0
2009-12-30 13:50:00,112.37,112.38,112.35,112.36,228700.0,84.7211,84.7286,84.706,84.7136,228700.0
2009-12-30 13:55:00,112.37,112.38,112.36,112.37,225200.0,84.7211,84.7286,84.7136,84.7211,225200.0
2009-12-30 14:00:00,112.37,112.38,112.36,112.36,301700.0,84.7211,84.7286,84.7136,84.7136,301700.0
2009-12-30 14:05:00,112.37,112.41,112.36,112.4,520900.0,84.7211,84.7513,84.7136,84.7437,520900.0
2009-12-30 14:10:00,112.4,112.41,112.4,112.4,175600.0,84.7437,84.7513,84.7437,84.7437,175600.0
2009-12-30 14:15:00,112.41,112.41,112.38,112.39,478000.0,84.7513,84.7513,84.7286,84.7362,478000.0
2009-12-30 14:20:00,112.38,112.4,112.37,112.39,186200.0,84.7286,84.7437,84.7211,84.7362,186200.0
2009-12-30 14:25:00,112.39,112.4,112.37,112.38,348800.0,84.7362,84.7437,84.7211,84.7286,348800.0
2009-12-30 14:30:00,112.37,112.39,112.37,112.38,100700.0,84.7211,84.7362,84.7211,84.7286,100700.0
2009-12-30 14:35:00,112.39,112.45,112.38,112.41,408500.0,84.7362,84.7814,84.7286,84.7513,408500.0
2009-12-30 14:40:00,112.41,112.43,112.41,112.43,179000.0,84.7513,84.7663,84.7513,84.7663,179000.0
2009-12-30 14:45:00,112.43,112.49,112.4,112.48,666000.0,84.7663,84.8116,84.7437,84.804,666000.0
2009-12-30 14:50:00,112.48,112.52,112.48,112.51,487300.0,84.804,84.8342,84.804,84.8266,487300.0
2009-12-30 14:55:00,112.51,112.54,112.5,112.5,570300.0,84.8266,84.8493,84.8191,84.8191,570300.0
2009-12-30 15:00:00,112.5,112.51,112.37,112.44,981700.0,84.8191,84.8266,84.7211,84.7739,981700.0
2009-12-30 15:05:00,112.44,112.45,112.42,112.44,264600.0,84.7739,84.7814,84.7588,84.7739,264600.0
2009-12-30 15:10:00,112.44,112.45,112.39,112.45,761100.0,84.7739,84.7814,84.7362,84.7814,761100.0
2009-12-30 15:15:00,112.44,112.45,112.39,112.4,575600.0,84.7739,84.7814,84.7362,84.7437,575600.0
2009-12-30 15:20:00,112.4,112.44,112.39,112.44,305300.0,84.7437,84.7739,84.7362,84.7739,305300.0
2009-12-30 15:25:00,112.44,112.45,112.43,112.44,353900.0,84.7739,84.7814,84.7663,84.7739,353900.0
2009-12-30 15:30:00,112.44,112.54,112.43,112.53,651500.0,84.7739,84.8493,84.7663,84.8417,651500.0
2009-12-30 15:35:00,112.52,112.53,112.46,112.48,673500.0,84.8342,84.8417,84.7889,84.804,673500.0
2009-12-30 15:40:00,112.48,112.55,112.48,112.52,1288100.0,84.804,84.8568,84.804,84.8342,1288100.0
2009-12-30 15:45:00,112.51,112.59,112.51,112.59,792900.0,84.8266,84.887,84.8266,84.887,792900.0
2009-12-30 15:50:00,112.59,112.61,112.54,112.58,2005700.0,84.887,84.902,84.8493,84.8794,2005700.0
2009-12-30 15:55:00,112.58,112.62,112.53,112.54,2565900.0,84.8794,84.9096,84.8417,84.8493,2565900.0
2009-12-31 09:30:00,112.77,112.8,112.7,112.74,1291300.0,85.0227,85.0453,84.9699,85.0001,1291300.0
2009-12-31 09:35:00,112.74,112.77,112.67,112.68,1069900.0,85.0001,85.0227,84.9473,84.9548,1069900.0
2009-12-31 09:40:00,112.68,112.68,112.62,112.63,972400.0,84.9548,84.9548,84.9096,84.9171,972400.0
2009-12-31 09:45:00,112.62,112.68,112.62,112.67,878500.0,84.9096,84.9548,84.9096,84.9473,878500.0
2009-12-31 09:50:00,112.67,112.75,112.66,112.69,1056500.0,84.9473,85.0076,84.9397,84.9624,1056500.0
2009-12-31 09:55:00,112.69,112.69,112.61,112.62,454500.0,84.9624,84.9624,84.902,84.9096,454500.0
2009-12-31 10:00:00,112.62,112.62,112.59,112.6,759900.0,84.9096,84.9096,84.887,84.8945,759900.0
2009-12-31 10:05:00,112.6,112.61,112.5,112.61,1045700.0,84.8945,84.902,84.8191,84.902,1045700.0
2009-12-31 10:10:00,112.6,112.61,112.41,112.47,1525100.0,84.8945,84.902,84.7513,84.7965,1525100.0
2009-12-31 10:15:00,112.48,112.52,112.46,112.48,655500.0,84.804,84.8342,84.7889,84.804,655500.0
2009-12-31 10:20:00,112.48,112.51,112.45,112.51,521600.0,84.804,84.8266,84.7814,84.8266,521600.0
2009-12-31 10:25:00,112.5,112.51,112.44,112.46,380600.0,84.8191,84.8266,84.7739,84.7889,380600.0
2009-12-31 10:30:00,112.45,112.46,112.39,112.4,1147900.0,84.7814,84.7889,84.7362,84.7437,1147900.0
2009-12-31 10:35:00,112.39,112.4,112.35,112.35,746300.0,84.7362,84.7437,84.706,84.706,746300.0
2009-12-31 10:40:00,112.36,112.4,112.33,112.38,538700.0,84.7136,84.7437,84.6909,84.7286,538700.0
2009-12-31 10:45:00,112.39,112.43,112.39,112.41,491500.0,84.7362,84.7663,84.7362,84.7513,491500.0
2009-12-31 10:50:00,112.42,112.44,112.41,112.42,363400.0,84.7588,84.7739,84.7513,84.7588,363400.0
2009-12-31 10:55:00,112.42,112.43,112.4,112.4,250900.0,84.7588,84.7663,84.7437,84.7437,250900.0
2009-12-31 11:00:00,112.4,112.41,112.35,112.35,481500.0,84.7437,84.7513,84.706,84.706,481500.0
2009-12-31 11:05:00,112.35,112.37,112.23,112.24,883100.0,84.706,84.7211,84.6155,84.6231,883100.0
2009-12-31 11:10:00,112.24,112.29,112.2,112.2,652700.0,84.6231,84.6608,84.5929,84.5929,652700.0
2009-12-31 11:15:00,112.2,112.21,112.15,112.19,1159200.0,84.5929,84.6005,84.5552,84.5854,1159200.0
2009-12-31 11:20:00,112.19,112.24,112.19,112.24,637700.0,84.5854,84.6231,84.5854,84.6231,637700.0
2009-12-31 11:25:00,112.24,112.27,112.21,112.23,922600.0,84.6231,84.6457,84.6005,84.6155,922600.0
2009-12-31 11:30:00,112.23,112.23,112.17,112.17,594300.0,84.6155,84.6155,84.5703,84.5703,594300.0
2009-12-31 11:35:00,112.17,112.22,112.16,112.21,548800.0,84.5703,84.608,84.5628,84.6005,548800.0
2009-12-31 11:40:00,112.22,112.25,112.21,112.24,677100.0,84.608,84.6306,84.6005,84.6231,677100.0
2009-12-31 11:45:00,112.24,112.3,112.24,112.3,469900.0,84.6231,84.6683,84.6231,84.6683,469900.0
2009-12-31 11:50:00,112.29,112.34,112.27,112.27,1663800.0,84.6608,84.6985,84.6457,84.6457,1663800.0
2009-12-31 11:55:00,112.27,112.29,112.21,112.23,874600.0,84.6457,84.6608,84.6005,84.6155,874600.0
2009-12-31 12:00:00,112.22,112.25,112.22,112.24,300400.0,84.608,84.6306,84.608,84.6231,300400.0
2009-12-31 12:05:00,112.23,112.29,112.23,112.29,315000.0,84.6155,84.6608,84.6155,84.6608,315000.0
2009-12-31 12:10:00,112.28,112.29,112.24,112.25,330000.0,84.6532,84.6608,84.6231,84.6306,330000.0
2009-12-31 12:15:00,112.24,112.27,112.23,112.27,218200.0,84.6231,84.6457,84.6155,84.6457,218200.0
2009-12-31 12:20:00,112.27,112.29,112.24,112.28,576300.0,84.6457,84.6608,84.6231,84.6532,576300.0
2009-12-31 12:25:00,112.29,112.3,112.25,112.26,679900.0,84.6608,84.6683,84.6306,84.6382,679900.0
2009-12-31 12:30:00,112.26,112.28,112.25,112.26,417700.0,84.6382,84.6532,84.6306,84.6382,417700.0
2009-12-31 12:35:00,112.26,112.26,112.22,112.23,535300.0,84.6382,84.6382,84.608,84.6155,535300.0
2009-12-31 12:40:00,112.24,112.3,112.23,112.27,708000.0,84.6231,84.6683,84.6155,84.6457,708000.0
2009-12-31 12:45:00,112.27,112.3,112.26,112.29,382800.0,84.6457,84.6683,84.6382,84.6608,382800.0
2009-12-31 12:50:00,112.29,112.33,112.28,112.32,406000.0,84.6608,84.6909,84.6532,84.6834,406000.0
2009-12-31 12:55:00,112.31,112.33,112.28,112.28,374000.0,84.6759,84.6909,84.6532,84.6532,374000.0
2009-12-31 13:00:00,112.28,112.64,112.25,112.27,863600.0,84.6532,84.9247,84.6306,84.6457,863600.0
2009-12-31 13:05:00,112.27,112.3,112.24,112.24,605800.0,84.6457,84.6683,84.6231,84.6231,605800.0
2009-12-31 13:10:00,112.24,112.25,112.2,112.22,385200.0,84.6231,84.6306,84.5929,84.608,385200.0
2009-12-31 13:15:00,112.22,112.23,112.15,112.18,1031500.0,84.608,84.6155,84.5552,84.5778,1031500.0
2009-12-31 13:20:00,112.18,112.23,112.18,112.21,352500.0,84.5778,84.6155,84.5778,84.6005,352500.0
2009-12-31 13:25:00,112.22,112.25,112.21,112.25,671900.0,84.608,84.6306,84.6005,84.6306,671900.0
2009-12-31 13:30:00,112.24,112.3,112.23,112.3,542600.0,84.6231,84.6683,84.6155,84.6683,542600.0
2009-12-31 13:35:00,112.29,112.33,112.28,112.31,718400.0,84.6608,84.6909,84.6532,84.6759,718400.0
2009-12-31 13:40:00,112.31,112.32,112.28,112.29,391800.0,84.6759,84.6834,84.6532,84.6608,391800.0
2009-12-31 13:45:00,112.28,112.3,112.26,112.29,382100.0,84.6532,84.6683,84.6382,84.6608,382100.0
2009-12-31 13:50:00,112.28,112.3,112.28,112.3,334000.0,84.6532,84.6683,84.6532,84.6683,334000.0
2009-12-31 13:55:00,112.29,112.3,112.26,112.27,509800.0,84.6608,84.6683,84.6382,84.6457,509800.0
2009-12-31 14:00:00,112.26,112.28,112.25,112.26,417200.0,84.6382,84.6532,84.6306,84.6382,417200.0
2009-12-31 14:05:00,112.25,112.27,112.24,112.24,286000.0,84.6306,84.6457,84.6231,84.6231,286000.0
2009-12-31 14:10:00,112.24,112.26,112.24,112.26,171200.0,84.6231,84.6382,84.6231,84.6382,171200.0
2009-12-31 14:15:00,112.26,112.27,112.25,112.26,103800.0,84.6382,84.6457,84.6306,84.6382,103800.0
2009-12-31 14:20:00,112.25,112.26,112.22,112.22,528200.0,84.6306,84.6382,84.608,84.608,528200.0
2009-12-31 14:25:00,112.22,112.23,112.2,112.21,463400.0,84.608,84.6155,84.5929,84.6005,463400.0
2009-12-31 14:30:00,112.21,112.25,112.2,112.24,273000.0,84.6005,84.6306,84.5929,84.6231,273000.0
2009-12-31 14:35:00,112.24,112.25,112.23,112.24,211700.0,84.6231,84.6306,84.6155,84.6231,211700.0
2009-12-31 14:40:00,112.24,112.27,112.23,112.26,310200.0,84.6231,84.6457,84.6155,84.6382,310200.0
2009-12-31 14:45:00,112.27,112.27,112.25,112.26,228300.0,84.6457,84.6457,84.6306,84.6382,228300.0
2009-12-31 14:50:00,112.25,112.28,112.25,112.28,364100.0,84.6306,84.6532,84.6306,84.6532,364100.0
2009-12-31 14:55:00,112.27,112.31,112.27,112.3,564100.0,84.6457,84.6759,84.6457,84.6683,564100.0
2009-12-31 15:00:00,112.3,112.35,112.27,112.27,1302300.0,84.6683,84.706,84.6457,84.6457,1302300.0
2009-12-31 15:05:00,112.28,112.3,112.23,112.23,1121600.0,84.6532,84.6683,84.6155,84.6155,1121600.0
2009-12-31 15:10:00,112.24,112.25,112.21,112.24,370900.0,84.6231,84.6306,84.6005,84.6231,370900.0
2009-12-31 15:15:00,112.23,112.27,112.23,112.26,250200.0,84.6155,84.6457,84.6155,84.6382,250200.0
2009-12-31 15:20:00,112.25,112.26,112.22,112.24,615400.0,84.6306,84.6382,84.608,84.6231,615400.0
2009-12-31 15:25:00,112.24,112.28,112.22,112.27,802100.0,84.6231,84.6532,84.608,84.6457,802100.0
2009-12-31 15:30:00,112.28,112.3,112.21,112.21,719300.0,84.6532,84.6683,84.6005,84.6005,719300.0
2009-12-31 15:35:00,112.21,112.22,111.97,112.04,2823100.0,84.6005,84.608,84.4195,84.4723,2823100.0
2009-12-31 15:40:00,112.04,112.05,111.93,111.96,1966400.0,84.4723,84.4798,84.3894,84.412,1966400.0
2009-12-31 15:45:00,111.95,111.97,111.67,111.73,4009500.0,84.4044,84.4195,84.1933,84.2386,4009500.0
2009-12-31 15:50:00,111.72,111.82,111.71,111.71,3283100.0,84.231,84.3064,84.2235,84.2235,3283100.0
2009-12-31 15:55:00,111.71,112.3,111.43,111.44,7362800.0,84.2235,84.6683,84.0124,84.0199,7362800.0
2010-01-04 09:30:00,112.37,112.49,112.33,112.43,5077700.0,84.7211,84.8116,84.6909,84.7663,5077700.0
2010-01-04 09:35:00,112.42,112.69,112.42,112.64,4350100.0,84.7588,84.9624,84.7588,84.9247,4350100.0
2010-01-04 09:40:00,112.65,112.75,112.64,112.73,2846500.0,84.9322,85.0076,84.9247,84.9925,2846500.0
2010-01-04 09:45:00,112.73,112.94,112.69,112.94,4318300.0,84.9925,85.1508,84.9624,85.1508,4318300.0
2010-01-04 09:50:00,112.93,112.94,112.77,112.82,2921100.0,85.1433,85.1508,85.0227,85.0604,2921100.0
2010-01-04 09:55:00,112.82,112.86,112.75,112.83,1869200.0,85.0604,85.0905,85.0076,85.0679,1869200.0
2010-01-04 10:00:00,112.84,112.96,112.73,112.75,4506500.0,85.0754,85.1659,84.9925,85.0076,4506500.0
2010-01-04 10:05:00,112.75,112.93,112.74,112.93,1844100.0,85.0076,85.1433,85.0001,85.1433,1844100.0
2010-01-04 10:10:00,112.92,112.93,112.82,112.9,1358500.0,85.1358,85.1433,85.0604,85.1207,1358500.0
2010-01-04 10:15:00,112.91,112.92,112.84,112.86,1137600.0,85.1282,85.1358,85.0754,85.0905,1137600.0
2010-01-04 10:20:00,112.86,112.9,112.84,112.9,937700.0,85.0905,85.1207,85.0754,85.1207,937700.0
2010-01-04 10:25:00,112.9,113.1,112.89,113.08,2638500.0,85.1207,85.2715,85.1131,85.2564,2638500.0
2010-01-04 10:30:00,113.08,113.15,113.07,113.07,2498800.0,85.2564,85.3092,85.2489,85.2489,2498800.0
2010-01-04 10:35:00,113.07,113.14,113.06,113.09,1257100.0,85.2489,85.3016,85.2413,85.2639,1257100.0
2010-01-04 10:40:00,113.09,113.18,113.09,113.18,1142700.0,85.2639,85.3318,85.2639,85.3318,1142700.0
2010-01-04 10:45:00,113.18,113.19,113.09,113.16,885000.0,85.3318,85.3393,85.2639,85.3167,885000.0
2010-01-04 10:50:00,113.16,113.24,113.14,113.14,1482400.0,85.3167,85.377,85.3016,85.3016,1482400.0
2010-01-04 10:55:00,113.14,113.21,113.1,113.1,1110300.0,85.3016,85.3544,85.2715,85.2715,1110300.0
2010-01-04 11:00:00,113.1,113.16,113.1,113.14,925800.0,85.2715,85.3167,85.2715,85.3016,925800.0
2010-01-04 11:05:00,113.15,113.18,113.12,113.18,995600.0,85.3092,85.3318,85.2866,85.3318,995600.0
2010-01-04 11:10:00,113.15,113.18,113.13,113.15,600800.0,85.3092,85.3318,85.2941,85.3092,600800.0
2010-01-04 11:15:00,113.15,113.17,113.14,113.15,358400.0,85.3092,85.3243,85.3016,85.3092,358400.0
2010-01-04 11:20:00,113.16,113.29,113.11,113.28,1480100.0,85.3167,85.4147,85.279,85.4072,1480100.0
2010-01-04 11:25:00,113.28,113.29,113.17,113.23,1267600.0,85.4072,85.4147,85.3243,85.3695,1267600.0
2010-01-04 11:30:00,113.22,113.31,113.21,113.27,1429300.0,85.3619,85.4298,85.3544,85.3996,1429300.0
2010-01-04 11:35:00,113.28,113.31,113.25,113.25,998400.0,85.4072,85.4298,85.3846,85.3846,998400.0
2010-01-04 11:40:00,113.25,113.39,113.2,113.33,1368100.0,85.3846,85.4901,85.3469,85.4449,1368100.0
2010-01-04 11:45:00,113.33,113.33,113.28,113.31,640800.0,85.4449,85.4449,85.4072,85.4298,640800.0
2010-01-04 11:50:00,113.31,113.34,113.28,113.34,517700.0,85.4298,85.4524,85.4072,85.4524,517700.0
2010-01-04 11:55:00,113.33,113.35,113.27,113.28,1066400.0,85.4449,85.46,85.3996,85.4072,1066400.0
2010-01-04 12:00:00,113.28,113.31,113.25,113.26,1109600.0,85.4072,85.4298,85.3846,85.3921,1109600.0
2010-01-04 12:05:00,113.25,113.3,113.25,113.29,642600.0,85.3846,85.4223,85.3846,85.4147,642600.0
2010-01-04 12:10:00,113.28,113.29,113.25,113.28,313900.0,85.4072,85.4147,85.3846,85.4072,313900.0
2010-01-04 12:15:00,113.28,113.3,113.25,113.25,378200.0,85.4072,85.4223,85.3846,85.3846,378200.0
2010-01-04 12:20:00,113.26,113.3,113.25,113.28,626500.0,85.3921,85.4223,85.3846,85.4072,626500.0
2010-01-04 12:25:00,113.29,113.31,113.27,113.3,486100.0,85.4147,85.4298,85.3996,85.4223,486100.0
2010-01-04 12:30:00,113.3,113.31,113.29,113.31,246900.0,85.4223,85.4298,85.4147,85.4298,246900.0
2010-01-04 12:35:00,113.31,113.35,113.29,113.3,812900.0,85.4298,85.46,85.4147,85.4223,812900.0
2010-01-04 12:40:00,113.31,113.34,113.27,113.32,517000.0,85.4298,85.4524,85.3996,85.4373,517000.0
2010-01-04 12:45:00,113.32,113.36,113.3,113.32,566200.0,85.4373,85.4675,85.4223,85.4373,566200.0
2010-01-04 12:50:00,113.32,113.33,113.29,113.31,418900.0,85.4373,85.4449,85.4147,85.4298,418900.0
2010-01-04 12:55:00,113.31,113.33,113.28,113.29,484800.0,85.4298,85.4449,85.4072,85.4147,484800.0
2010-01-04 13:00:00,113.33,113.33,113.28,113.3,450400.0,85.4449,85.4449,85.4072,85.4223,450400.0
2010-01-04 13:05:00,113.29,113.33,113.29,113.31,206700.0,85.4147,85.4449,85.4147,85.4298,206700.0
2010-01-04 13:10:00,113.31,113.32,113.28,113.3,929000.0,85.4298,85.4373,85.4072,85.4223,929000.0
2010-01-04 13:15:00,113.29,113.33,113.29,113.33,190300.0,85.4147,85.4449,85.4147,85.4449,190300.0
2010-01-04 13:20:00,113.33,113.36,113.32,113.34,536900.0,85.4449,85.4675,85.4373,85.4524,536900.0
2010-01-04 13:25:00,113.34,113.38,113.34,113.37,860800.0,85.4524,85.4826,85.4524,85.475,860800.0
2010-01-04 13:30:00,113.37,113.38,113.34,113.34,616200.0,85.475,85.4826,85.4524,85.4524,616200.0
2010-01-04 13:35:00,113.34,113.35,113.3,113.33,638200.0,85.4524,85.46,85.4223,85.4449,638200.0
2010-01-04 13:40:00,113.32,113.33,113.31,113.33,295900.0,85.4373,85.4449,85.4298,85.4449,295900.0
2010-01-04 13:45:00,113.33,113.33,113.3,113.32,275100.0,85.4449,85.4449,85.4223,85.4373,275100.0
2010-01-04 13:50:00,113.31,113.32,113.17,113.22,1467400.0,85.4298,85.4373,85.3243,85.3619,1467400.0
2010-01-04 13:55:00,113.22,113.22,113.18,113.19,585700.0,85.3619,85.3619,85.3318,85.3393,585700.0
2010-01-04 14:00:00,113.2,113.22,113.19,113.21,384300.0,85.3469,85.3619,85.3393,85.3544,384300.0
2010-01-04 14:05:00,113.21,113.23,113.2,113.22,532000.0,85.3544,85.3695,85.3469,85.3619,532000.0
2010-01-04 14:10:00,113.21,113.22,113.19,113.2,332600.0,85.3544,85.3619,85.3393,85.3469,332600.0
2010-01-04 14:15:00,113.2,113.24,113.19,113.22,426100.0,85.3469,85.377,85.3393,85.3619,426100.0
2010-01-04 14:20:00,113.21,113.22,113.17,113.18,587800.0,85.3544,85.3619,85.3243,85.3318,587800.0
2010-01-04 14:25:00,113.18,113.23,113.17,113.21,471800.0,85.3318,85.3695,85.3243,85.3544,471800.0
2010-01-04 14:30:00,113.22,113.29,113.21,113.28,785900.0,85.3619,85.4147,85.3544,85.4072,785900.0
2010-01-04 14:35:00,113.29,113.29,113.22,113.26,869000.0,85.4147,85.4147,85.3619,85.3921,869000.0
2010-01-04 14:40:00,113.26,113.34,113.25,113.33,718100.0,85.3921,85.4524,85.3846,85.4449,718100.0
2010-01-04 14:45:00,113.33,113.38,113.33,113.34,788900.0,85.4449,85.4826,85.4449,85.4524,788900.0
2010-01-04 14:50:00,113.34,113.36,113.31,113.32,578200.0,85.4524,85.4675,85.4298,85.4373,578200.0
2010-01-04 14:55:00,113.32,113.33,113.25,113.28,757700.0,85.4373,85.4449,85.3846,85.4072,757700.0
2010-01-04 15:00:00,113.28,113.33,113.21,113.32,823600.0,85.4072,85.4449,85.3544,85.4373,823600.0
2010-01-04 15:05:00,113.32,113.36,113.31,113.35,804300.0,85.4373,85.4675,85.4298,85.46,804300.0
2010-01-04 15:10:00,113.35,113.36,113.3,113.31,641600.0,85.46,85.4675,85.4223,85.4298,641600.0
2010-01-04 15:15:00,113.31,113.32,113.28,113.29,786700.0,85.4298,85.4373,85.4072,85.4147,786700.0
2010-01-04 15:20:00,113.3,113.31,113.24,113.25,625900.0,85.4223,85.4298,85.377,85.3846,625900.0
2010-01-04 15:25:00,113.24,113.28,113.24,113.25,760600.0,85.377,85.4072,85.377,85.3846,760600.0
2010-01-04 15:30:00,113.25,113.29,113.24,113.24,1118300.0,85.3846,85.4147,85.377,85.377,1118300.0
2010-01-04 15:35:00,113.24,113.26,113.19,113.19,1491700.0,85.377,85.3921,85.3393,85.3393,1491700.0
2010-01-04 15:40:00,113.2,113.21,113.18,113.21,1341400.0,85.3469,85.3544,85.3318,85.3544,1341400.0
2010-01-04 15:45:00,113.21,113.32,113.2,113.32,2377100.0,85.3544,85.4373,85.3469,85.4373,2377100.0
2010-01-04 15:50:00,113.32,113.32,113.28,113.29,2373000.0,85.4373,85.4373,85.4072,85.4147,2373000.0
2010-01-04 15:55:00,113.29,113.32,113.22,113.31,5565800.0,85.4147,85.4373,85.3619,85.4298,5565800.0
2010-01-05 09:30:00,113.26,113.36,113.21,113.21,4190900.0,85.3921,85.4675,85.3544,85.3544,4190900.0
2010-01-05 09:35:00,113.22,113.24,113.12,113.19,3270300.0,85.3619,85.377,85.2866,85.3393,3270300.0
2010-01-05 09:40:00,113.19,113.2,113.09,113.16,1803600.0,85.3393,85.3469,85.2639,85.3167,1803600.0
2010-01-05 09:45:00,113.16,113.28,113.09,113.19,2484900.0,85.3167,85.4072,85.2639,85.3393,2484900.0
2010-01-05 09:50:00,113.19,113.25,113.14,113.24,1498000.0,85.3393,85.3846,85.3016,85.377,1498000.0
2010-01-05 09:55:00,113.24,113.31,112.9,112.98,2902500.0,85.377,85.4298,85.1207,85.181,2902500.0
2010-01-05 10:00:00,112.99,113.26,112.85,113.21,4535500.0,85.1885,85.3921,85.083,85.3544,4535500.0
2010-01-05 10:05:00,113.21,113.27,113.18,113.19,876200.0,85.3544,85.3996,85.3318,85.3393,876200.0
2010-01-05 10:10:00,113.2,113.36,113.19,113.34,1353500.0,85.3469,85.4675,85.3393,85.4524,1353500.0
2010-01-05 10:15:00,113.34,113.38,113.31,113.34,1070500.0,85.4524,85.4826,85.4298,85.4524,1070500.0
2010-01-05 10:20:00,113.34,113.43,113.32,113.39,1303400.0,85.4524,85.5203,85.4373,85.4901,1303400.0
2010-01-05 10:25:00,113.39,113.58,113.39,113.52,2538200.0,85.4901,85.6334,85.4901,85.5881,2538200.0
2010-01-05 10:30:00,113.52,113.54,113.48,113.52,1236400.0,85.5881,85.6032,85.558,85.5881,1236400.0
2010-01-05 10:35:00,113.52,113.55,113.48,113.54,1716600.0,85.5881,85.6108,85.558,85.6032,1716600.0
2010-01-05 10:40:00,113.54,113.68,113.52,113.64,1583100.0,85.6032,85.7088,85.5881,85.6786,1583100.0
2010-01-05 10:45:00,113.64,113.66,113.51,113.52,1425500.0,85.6786,85.6937,85.5806,85.5881,1425500.0
2010-01-05 10:50:00,113.53,113.56,113.52,113.56,591600.0,85.5957,85.6183,85.5881,85.6183,591600.0
2010-01-05 10:55:00,113.56,113.57,113.52,113.56,762800.0,85.6183,85.6258,85.5881,85.6183,762800.0
2010-01-05 11:00:00,113.57,113.57,113.53,113.56,780300.0,85.6258,85.6258,85.5957,85.6183,780300.0
2010-01-05 11:05:00,113.56,113.6,113.56,113.6,433700.0,85.6183,85.6484,85.6183,85.6484,433700.0
2010-01-05 11:10:00,113.6,113.61,113.49,113.49,1256500.0,85.6484,85.656,85.5655,85.5655,1256500.0
2010-01-05 11:15:00,113.49,113.51,113.4,113.43,1608700.0,85.5655,85.5806,85.4977,85.5203,1608700.0
2010-01-05 11:20:00,113.42,113.43,113.34,113.36,1666300.0,85.5127,85.5203,85.4524,85.4675,1666300.0
2010-01-05 11:25:00,113.35,113.38,113.31,113.32,1792900.0,85.46,85.4826,85.4298,85.4373,1792900.0
2010-01-05 11:30:00,113.32,113.32,113.24,113.28,1746000.0,85.4373,85.4373,85.377,85.4072,1746000.0
2010-01-05 11:35:00,113.27,113.31,113.25,113.28,872800.0,85.3996,85.4298,85.3846,85.4072,872800.0
2010-01-05 11:40:00,113.29,113.33,113.28,113.32,299600.0,85.4147,85.4449,85.4072,85.4373,299600.0
2010-01-05 11:45:00,113.32,113.36,113.32,113.35,1862400.0,85.4373,85.4675,85.4373,85.46,1862400.0
2010-01-05 11:50:00,113.35,113.37,113.33,113.34,545400.0,85.46,85.475,85.4449,85.4524,545400.0
2010-01-05 11:55:00,113.34,113.37,113.34,113.35,427200.0,85.4524,85.475,85.4524,85.46,427200.0
2010-01-05 12:00:00,113.36,113.41,113.35,113.4,481000.0,85.4675,85.5052,85.46,85.4977,481000.0
2010-01-05 12:05:00,113.4,113.5,113.4,113.47,738700.0,85.4977,85.5731,85.4977,85.5504,738700.0
2010-01-05 12:10:00,113.47,113.5,113.46,113.5,821600.0,85.5504,85.5731,85.5429,85.5731,821600.0
2010-01-05 12:15:00,113.49,113.5,113.45,113.46,498400.0,85.5655,85.5731,85.5354,85.5429,498400.0
2010-01-05 12:20:00,113.46,113.48,113.44,113.45,479800.0,85.5429,85.558,85.5278,85.5354,479800.0
2010-01-05 12:25:00,113.45,113.45,113.4,113.4,1199100.0,85.5354,85.5354,85.4977,85.4977,1199100.0
2010-01-05 12:30:00,113.41,113.42,113.37,113.38,639100.0,85.5052,85.5127,85.475,85.4826,639100.0
2010-01-05 12:35:00,113.39,113.41,113.38,113.39,244500.0,85.4901,85.5052,85.4826,85.4901,244500.0
2010-01-05 12:40:00,113.39,113.4,113.37,113.39,751300.0,85.4901,85.4977,85.475,85.4901,751300.0
2010-01-05 12:45:00,113.39,113.4,113.31,113.34,680300.0,85.4901,85.4977,85.4298,85.4524,680300.0
2010-01-05 12:50:00,113.34,113.34,113.27,113.3,689800.0,85.4524,85.4524,85.3996,85.4223,689800.0
2010-01-05 12:55:00,113.3,113.35,113.29,113.35,277600.0,85.4223,85.46,85.4147,85.46,277600.0
2010-01-05 13:00:00,113.35,113.38,113.32,113.33,1141200.0,85.46,85.4826,85.4373,85.4449,1141200.0
2010-01-05 13:05:00,113.32,113.34,113.29,113.3,523200.0,85.4373,85.4524,85.4147,85.4223,523200.0
2010-01-05 13:10:00,113.29,113.32,113.28,113.28,401100.0,85.4147,85.4373,85.4072,85.4072,401100.0
2010-01-05 13:15:00,113.29,113.32,113.28,113.29,260900.0,85.4147,85.4373,85.4072,85.4147,260900.0
2010-01-05 13:20:00,113.29,113.31,113.15,113.17,1516100.0,85.4147,85.4298,85.3092,85.3243,1516100.0
2010-01-05 13:25:00,113.17,113.24,113.16,113.23,668700.0,85.3243,85.377,85.3167,85.3695,668700.0
2010-01-05 13:30:00,113.22,113.23,113.16,113.18,844600.0,85.3619,85.3695,85.3167,85.3318,844600.0
2010-01-05 13:35:00,113.19,113.21,113.18,113.21,375800.0,85.3393,85.3544,85.3318,85.3544,375800.0
2010-01-05 13:40:00,113.21,113.34,113.21,113.31,917000.0,85.3544,85.4524,85.3544,85.4298,917000.0
2010-01-05 13:45:00,113.31,113.36,113.28,113.32,1457300.0,85.4298,85.4675,85.4072,85.4373,1457300.0
2010-01-05 13:50:00,113.32,113.33,113.21,113.24,747700.0,85.4373,85.4449,85.3544,85.377,747700.0
2010-01-05 13:55:00,113.23,113.26,113.23,113.25,302100.0,85.3695,85.3921,85.3695,85.3846,302100.0
2010-01-05 14:00:00,113.26,113.29,113.24,113.26,450800.0,85.3921,85.4147,85.377,85.3921,450800.0
2010-01-05 14:05:00,113.27,113.28,113.15,113.16,979600.0,85.3996,85.4072,85.3092,85.3167,979600.0
2010-01-05 14:10:00,113.16,113.2,113.13,113.13,867100.0,85.3167,85.3469,85.2941,85.2941,867100.0
2010-01-05 14:15:00,113.12,113.15,113.05,113.07,1947700.0,85.2866,85.3092,85.2338,85.2489,1947700.0
2010-01-05 14:20:00,113.06,113.13,113.04,113.12,1717000.0,85.2413,85.2941,85.2262,85.2866,1717000.0
2010-01-05 14:25:00,113.12,113.2,113.12,113.18,760100.0,85.2866,85.3469,85.2866,85.3318,760100.0
2010-01-05 14:30:00,113.19,113.22,113.18,113.21,637300.0,85.3393,85.3619,85.3318,85.3544,637300.0
2010-01-05 14:35:00,113.22,113.29,113.21,113.24,758700.0,85.3619,85.4147,85.3544,85.377,758700.0
2010-01-05 14:40:00,113.25,113.27,113.22,113.27,525500.0,85.3846,85.3996,85.3619,85.3996,525500.0
2010-01-05 14:45:00,113.26,113.36,113.26,113.36,969200.0,85.3921,85.4675,85.3921,85.4675,969200.0
2010-01-05 14:50:00,113.36,113.37,113.3,113.31,1217700.0,85.4675,85.475,85.4223,85.4298,1217700.0
2010-01-05 14:55:00,113.32,113.35,113.31,113.35,298700.0,85.4373,85.46,85.4298,85.46,298700.0
2010-01-05 15:00:00,113.35,113.41,113.34,113.37,1217300.0,85.46,85.5052,85.4524,85.475,1217300.0
2010-01-05 15:05:00,113.36,113.47,113.36,113.39,1397700.0,85.4675,85.5504,85.4675,85.4901,1397700.0
2010-01-05 15:10:00,113.39,113.43,113.38,113.41,763600.0,85.4901,85.5203,85.4826,85.5052,763600.0
2010-01-05 15:15:00,113.41,113.44,113.39,113.44,630900.0,85.5052,85.5278,85.4901,85.5278,630900.0
2010-01-05 15:20:00,113.44,113.48,113.43,113.48,1060200.0,85.5278,85.558,85.5203,85.558,1060200.0
2010-01-05 15:25:00,113.47,113.5,113.46,113.46,1142900.0,85.5504,85.5731,85.5429,85.5429,1142900.0
2010-01-05 15:30:00,113.47,113.58,113.46,113.57,1767800.0,85.5504,85.6334,85.5429,85.6258,1767800.0
2010-01-05 15:35:00,113.56,113.59,113.54,113.57,1017900.0,85.6183,85.6409,85.6032,85.6258,1017900.0
2010-01-05 15:40:00,113.57,113.66,113.55,113.56,3324300.0,85.6258,85.6937,85.6108,85.6183,3324300.0
2010-01-05 15:45:00,113.56,113.66,113.55,113.62,1400800.0,85.6183,85.6937,85.6108,85.6635,1400800.0
2010-01-05 15:50:00,113.62,113.67,113.59,113.6,2556500.0,85.6635,85.7012,85.6409,85.6484,2556500.0
2010-01-05 15:55:00,113.59,113.66,113.59,113.63,3534200.0,85.6409,85.6937,85.6409,85.6711,3534200.0
2010-01-05 16:00:00,113.63,113.7,113.04,113.68,2668800.0,85.6711,85.7238,85.2262,85.7088,2668800.0
2010-01-05 16:05:00,113.4,113.72,113.16,113.71,789600.0,85.4977,85.7389,85.3167,85.7314,789600.0
2010-01-05 16:10:00,113.7,113.71,113.64,113.64,742500.0,85.7238,85.7314,85.6786,85.6786,742500.0
2010-01-06 09:30:00,113.51,113.62,113.49,113.57,2431100.0,85.5806,85.6635,85.5655,85.6258,2431100.0
2010-01-06 09:35:00,113.57,113.7,113.57,113.58,1900500.0,85.6258,85.7238,85.6258,85.6334,1900500.0
2010-01-06 09:40:00,113.58,113.64,113.45,113.45,2966200.0,85.6334,85.6786,85.5354,85.5354,2966200.0
2010-01-06 09:45:00,113.46,113.54,113.43,113.52,1182400.0,85.5429,85.6032,85.5203,85.5881,1182400.0
2010-01-06 09:50:00,113.52,113.63,113.43,113.57,2762000.0,85.5881,85.6711,85.5203,85.6258,2762000.0
2010-01-06 09:55:00,113.58,113.6,113.51,113.57,1651200.0,85.6334,85.6484,85.5806,85.6258,1651200.0
2010-01-06 10:00:00,113.56,113.74,113.51,113.74,1967100.0,85.6183,85.754,85.5806,85.754,1967100.0
2010-01-06 10:05:00,113.74,113.75,113.62,113.75,2426400.0,85.754,85.7615,85.6635,85.7615,2426400.0
2010-01-06 10:10:00,113.75,113.79,113.66,113.7,1701000.0,85.7615,85.7917,85.6937,85.7238,1701000.0
2010-01-06 10:15:00,113.7,113.8,113.69,113.75,1615200.0,85.7238,85.7992,85.7163,85.7615,1615200.0
2010-01-06 10:20:00,113.75,113.77,113.68,113.69,908800.0,85.7615,85.7766,85.7088,85.7163,908800.0
2010-01-06 10:25:00,113.69,113.79,113.64,113.73,1175500.0,85.7163,85.7917,85.6786,85.7465,1175500.0
2010-01-06 10:30:00,113.73,113.73,113.59,113.6,1900100.0,85.7465,85.7465,85.6409,85.6484,1900100.0
2010-01-06 10:35:00,113.61,113.75,113.53,113.54,1552000.0,85.656,85.7615,85.5957,85.6032,1552000.0
2010-01-06 10:40:00,113.55,113.61,113.52,113.59,815500.0,85.6108,85.656,85.5881,85.6409,815500.0
2010-01-06 10:45:00,113.6,113.64,113.58,113.61,592700.0,85.6484,85.6786,85.6334,85.656,592700.0
2010-01-06 10:50:00,113.61,113.65,113.6,113.65,773700.0,85.656,85.6861,85.6484,85.6861,773700.0
2010-01-06 10:55:00,113.65,113.76,113.63,113.76,890600.0,85.6861,85.7691,85.6711,85.7691,890600.0
2010-01-06 11:00:00,113.76,113.79,113.72,113.73,1422400.0,85.7691,85.7917,85.7389,85.7465,1422400.0
2010-01-06 11:05:00,113.73,113.77,113.72,113.75,1148900.0,85.7465,85.7766,85.7389,85.7615,1148900.0
2010-01-06 11:10:00,113.75,113.78,113.73,113.75,489700.0,85.7615,85.7842,85.7465,85.7615,489700.0
2010-01-06 11:15:00,113.75,113.8,113.75,113.8,1046300.0,85.7615,85.7992,85.7615,85.7992,1046300.0
2010-01-06 11:20:00,113.8,113.85,113.77,113.79,1311800.0,85.7992,85.8369,85.7766,85.7917,1311800.0
2010-01-06 11:25:00,113.79,113.82,113.75,113.76,731400.0,85.7917,85.8143,85.7615,85.7691,731400.0
2010-01-06 11:30:00,113.76,113.82,113.75,113.8,698000.0,85.7691,85.8143,85.7615,85.7992,698000.0
2010-01-06 11:35:00,113.81,113.88,113.77,113.81,1935500.0,85.8068,85.8596,85.7766,85.8068,1935500.0
2010-01-06 11:40:00,113.81,113.85,113.75,113.82,889600.0,85.8068,85.8369,85.7615,85.8143,889600.0
2010-01-06 11:45:00,113.83,113.84,113.79,113.79,721400.0,85.8219,85.8294,85.7917,85.7917,721400.0
2010-01-06 11:50:00,113.79,113.82,113.73,113.74,900700.0,85.7917,85.8143,85.7465,85.754,900700.0
2010-01-06 11:55:00,113.75,113.76,113.67,113.71,1275300.0,85.7615,85.7691,85.7012,85.7314,1275300.0
2010-01-06 12:00:00,113.71,113.74,113.68,113.71,1644200.0,85.7314,85.754,85.7088,85.7314,1644200.0
2010-01-06 12:05:00,113.71,113.75,113.67,113.73,1102900.0,85.7314,85.7615,85.7012,85.7465,1102900.0
2010-01-06 12:10:00,113.73,113.74,113.54,113.58,1652100.0,85.7465,85.754,85.6032,85.6334,1652100.0
2010-01-06 12:15:00,113.59,113.64,113.56,113.6,1287900.0,85.6409,85.6786,85.6183,85.6484,1287900.0
2010-01-06 12:20:00,113.59,113.61,113.54,113.58,594300.0,85.6409,85.656,85.6032,85.6334,594300.0
2010-01-06 12:25:00,113.59,113.6,113.52,113.53,680100.0,85.6409,85.6484,85.5881,85.5957,680100.0
2010-01-06 12:30:00,113.53,113.59,113.52,113.59,653200.0,85.5957,85.6409,85.5881,85.6409,653200.0
2010-01-06 12:35:00,113.59,113.61,113.57,113.61,372400.0,85.6409,85.656,85.6258,85.656,372400.0
2010-01-06 12:40:00,113.61,113.66,113.6,113.64,670000.0,85.656,85.6937,85.6484,85.6786,670000.0
2010-01-06 12:45:00,113.63,113.66,113.62,113.63,444800.0,85.6711,85.6937,85.6635,85.6711,444800.0
2010-01-06 12:50:00,113.63,113.7,113.62,113.68,731000.0,85.6711,85.7238,85.6635,85.7088,731000.0
2010-01-06 12:55:00,113.67,113.69,113.65,113.69,275300.0,85.7012,85.7163,85.6861,85.7163,275300.0
2010-01-06 13:00:00,113.69,113.78,113.69,113.72,971800.0,85.7163,85.7842,85.7163,85.7389,971800.0
2010-01-06 13:05:00,113.72,113.73,113.68,113.69,415000.0,85.7389,85.7465,85.7088,85.7163,415000.0
2010-01-06 13:10:00,113.69,113.71,113.67,113.71,486800.0,85.7163,85.7314,85.7012,85.7314,486800.0
2010-01-06 13:15:00,113.71,113.75,113.71,113.71,587100.0,85.7314,85.7615,85.7314,85.7314,587100.0
2010-01-06 13:20:00,113.72,113.76,113.72,113.74,607300.0,85.7389,85.7691,85.7389,85.754,607300.0
2010-01-06 13:25:00,113.74,113.77,113.73,113.74,526400.0,85.754,85.7766,85.7465,85.754,526400.0
2010-01-06 13:30:00,113.75,113.76,113.71,113.72,667400.0,85.7615,85.7691,85.7314,85.7389,667400.0
2010-01-06 13:35:00,113.74,113.74,113.69,113.69,579000.0,85.754,85.754,85.7163,85.7163,579000.0
2010-01-06 13:40:00,113.69,113.73,113.65,113.65,1677800.0,85.7163,85.7465,85.6861,85.6861,1677800.0
2010-01-06 13:45:00,113.66,113.68,113.64,113.65,536000.0,85.6937,85.7088,85.6786,85.6861,536000.0
2010-01-06 13:50:00,113.66,113.67,113.59,113.62,874800.0,85.6937,85.7012,85.6409,85.6635,874800.0
2010-01-06 13:55:00,113.63,113.65,113.54,113.63,1316800.0,85.6711,85.6861,85.6032,85.6711,1316800.0
2010-01-06 14:00:00,113.63,113.75,113.63,113.66,2187700.0,85.6711,85.7615,85.6711,85.6937,2187700.0
2010-01-06 14:05:00,113.65,113.81,113.65,113.81,1513900.0,85.6861,85.8068,85.6861,85.8068,1513900.0
2010-01-06 14:10:00,113.8,113.84,113.76,113.78,1123000.0,85.7992,85.8294,85.7691,85.7842,1123000.0
2010-01-06 14:15:00,113.77,113.81,113.74,113.76,640800.0,85.7766,85.8068,85.754,85.7691,640800.0
2010-01-06 14:20:00,113.77,113.79,113.74,113.78,827800.0,85.7766,85.7917,85.754,85.7842,827800.0
2010-01-06 14:25:00,113.79,113.81,113.75,113.8,643900.0,85.7917,85.8068,85.7615,85.7992,643900.0
2010-01-06 14:30:00,113.8,113.89,113.79,113.86,1626700.0,85.7992,85.8671,85.7917,85.8445,1626700.0
2010-01-06 14:35:00,113.86,113.99,113.84,113.89,2649900.0,85.8445,85.9425,85.8294,85.8671,2649900.0
2010-01-06 14:40:00,113.9,113.93,113.89,113.9,798700.0,85.8746,85.8973,85.8671,85.8746,798700.0
2010-01-06 14:45:00,113.91,113.95,113.85,113.87,753100.0,85.8822,85.9123,85.8369,85.852,753100.0
2010-01-06 14:50:00,113.88,113.92,113.87,113.9,608200.0,85.8596,85.8897,85.852,85.8746,608200.0
2010-01-06 14:55:00,113.91,113.94,113.9,113.9,527700.0,85.8822,85.9048,85.8746,85.8746,527700.0
2010-01-06 15:00:00,113.9,113.93,113.85,113.87,1264300.0,85.8746,85.8973,85.8369,85.852,1264300.0
2010-01-06 15:05:00,113.88,113.88,113.77,113.78,1810700.0,85.8596,85.8596,85.7766,85.7842,1810700.0
2010-01-06 15:10:00,113.79,113.84,113.77,113.83,790600.0,85.7917,85.8294,85.7766,85.8219,790600.0
2010-01-06 15:15:00,113.82,113.85,113.77,113.77,584000.0,85.8143,85.8369,85.7766,85.7766,584000.0
2010-01-06 15:20:00,113.78,113.82,113.73,113.79,977500.0,85.7842,85.8143,85.7465,85.7917,977500.0
2010-01-06 15:25:00,113.8,113.83,113.75,113.82,769700.0,85.7992,85.8219,85.7615,85.8143,769700.0
2010-01-06 15:30:00,113.81,113.82,113.74,113.77,1441900.0,85.8068,85.8143,85.754,85.7766,1441900.0
2010-01-06 15:35:00,113.78,113.89,113.76,113.86,1374000.0,85.7842,85.8671,85.7691,85.8445,1374000.0
2010-01-06 15:40:00,113.86,113.89,113.72,113.74,1748300.0,85.8445,85.8671,85.7389,85.754,1748300.0
2010-01-06 15:45:00,113.74,113.76,113.61,113.65,2197600.0,85.754,85.7691,85.656,85.6861,2197600.0
2010-01-06 15:50:00,113.64,113.75,113.63,113.74,2352500.0,85.6786,85.7615,85.6711,85.754,2352500.0
2010-01-06 15:55:00,113.75,113.76,113.7,113.74,4010200.0,85.7615,85.7691,85.7238,85.754,4010200.0
2010-01-07 09:30:00,113.51,113.64,113.42,113.6,3208700.0,85.5806,85.6786,85.5127,85.6484,3208700.0
2010-01-07 09:35:00,113.59,113.69,113.54,113.64,1846400.0,85.6409,85.7163,85.6032,85.6786,1846400.0
2010-01-07 09:40:00,113.63,113.68,113.55,113.6,1317700.0,85.6711,85.7088,85.6108,85.6484,1317700.0
2010-01-07 09:45:00,113.6,113.65,113.44,113.48,2106100.0,85.6484,85.6861,85.5278,85.558,2106100.0
2010-01-07 09:50:00,113.47,113.5,113.26,113.31,4096800.0,85.5504,85.5731,85.3921,85.4298,4096800.0
2010-01-07 09:55:00,113.3,113.33,113.18,113.24,2469200.0,85.4223,85.4449,85.3318,85.377,2469200.0
2010-01-07 10:00:00,113.2,113.34,113.2,113.32,1495800.0,85.3469,85.4524,85.3469,85.4373,1495800.0
2010-01-07 10:05:00,113.32,113.39,113.28,113.39,1306000.0,85.4373,85.4901,85.4072,85.4901,1306000.0
2010-01-07 10:10:00,113.39,113.42,113.35,113.39,1764700.0,85.4901,85.5127,85.46,85.4901,1764700.0
2010-01-07 10:15:00,113.38,113.43,113.31,113.32,805900.0,85.4826,85.5203,85.4298,85.4373,805900.0
2010-01-07 10:20:00,113.33,113.43,113.3,113.42,850000.0,85.4449,85.5203,85.4223,85.5127,850000.0
2010-01-07 10:25:00,113.43,113.49,113.42,113.47,1152200.0,85.5203,85.5655,85.5127,85.5504,1152200.0
2010-01-07 10:30:00,113.47,113.63,113.42,113.6,2682400.0,85.5504,85.6711,85.5127,85.6484,2682400.0
2010-01-07 10:35:00,113.61,113.67,113.57,113.57,1537700.0,85.656,85.7012,85.6258,85.6258,1537700.0
2010-01-07 10:40:00,113.58,113.69,113.57,113.65,1562200.0,85.6334,85.7163,85.6258,85.6861,1562200.0
2010-01-07 10:45:00,113.65,113.86,113.65,113.84,3441000.0,85.6861,85.8445,85.6861,85.8294,3441000.0
2010-01-07 10:50:00,113.85,113.92,113.68,113.78,2181600.0,85.8369,85.8897,85.7088,85.7842,2181600.0
2010-01-07 10:55:00,113.78,113.86,113.76,113.81,2058200.0,85.7842,85.8445,85.7691,85.8068,2058200.0
2010-01-07 11:00:00,113.81,113.84,113.79,113.79,1085900.0,85.8068,85.8294,85.7917,85.7917,1085900.0
2010-01-07 11:05:00,113.79,113.82,113.77,113.81,509300.0,85.7917,85.8143,85.7766,85.8068,509300.0
2010-01-07 11:10:00,113.81,113.87,113.8,113.87,420500.0,85.8068,85.852,85.7992,85.852,420500.0
2010-01-07 11:15:00,113.87,113.87,113.77,113.81,656500.0,85.852,85.852,85.7766,85.8068,656500.0
2010-01-07 11:20:00,113.81,113.84,113.8,113.82,730900.0,85.8068,85.8294,85.7992,85.8143,730900.0
2010-01-07 11:25:00,113.82,113.84,113.77,113.77,1381700.0,85.8143,85.8294,85.7766,85.7766,1381700.0
2010-01-07 11:30:00,113.78,113.84,113.78,113.8,1210600.0,85.7842,85.8294,85.7842,85.7992,1210600.0
2010-01-07 11:35:00,113.8,113.81,113.69,113.7,830700.0,85.7992,85.8068,85.7163,85.7238,830700.0
2010-01-07 11:40:00,113.69,113.77,113.69,113.75,842900.0,85.7163,85.7766,85.7163,85.7615,842900.0
2010-01-07 11:45:00,113.75,113.78,113.56,113.76,1960200.0,85.7615,85.7842,85.6183,85.7691,1960200.0
2010-01-07 11:50:00,113.76,113.79,113.75,113.76,599800.0,85.7691,85.7917,85.7615,85.7691,599800.0
2010-01-07 11:55:00,113.76,113.81,113.75,113.78,561900.0,85.7691,85.8068,85.7615,85.7842,561900.0
2010-01-07 12:00:00,113.78,113.82,113.75,113.77,790300.0,85.7842,85.8143,85.7615,85.7766,790300.0
2010-01-07 12:05:00,113.77,113.8,113.76,113.8,234100.0,85.7766,85.7992,85.7691,85.7992,234100.0
2010-01-07 12:10:00,113.79,113.82,113.77,113.82,823100.0,85.7917,85.8143,85.7766,85.8143,823100.0
2010-01-07 12:15:00,113.79,113.93,113.79,113.91,923100.0,85.7917,85.8973,85.7917,85.8822,923100.0
2010-01-07 12:20:00,113.91,113.97,113.89,113.9,1491900.0,85.8822,85.9274,85.8671,85.8746,1491900.0
2010-01-07 12:25:00,113.9,113.93,113.8,113.87,1744300.0,85.8746,85.8973,85.7992,85.852,1744300.0
2010-01-07 12:30:00,113.87,113.98,113.86,113.97,1355500.0,85.852,85.9349,85.8445,85.9274,1355500.0
2010-01-07 12:35:00,113.96,114.03,113.84,113.87,2162700.0,85.9199,85.9726,85.8294,85.852,2162700.0
2010-01-07 12:40:00,113.87,113.9,113.84,113.89,804300.0,85.852,85.8746,85.8294,85.8671,804300.0
2010-01-07 12:45:00,113.88,113.94,113.86,113.9,404500.0,85.8596,85.9048,85.8445,85.8746,404500.0
2010-01-07 12:50:00,113.9,113.94,113.89,113.91,337100.0,85.8746,85.9048,85.8671,85.8822,337100.0
2010-01-07 12:55:00,113.92,113.93,113.85,113.87,772600.0,85.8897,85.8973,85.8369,85.852,772600.0
2010-01-07 13:00:00,113.88,113.88,113.84,113.84,344500.0,85.8596,85.8596,85.8294,85.8294,344500.0
2010-01-07 13:05:00,113.84,113.85,113.78,113.81,622600.0,85.8294,85.8369,85.7842,85.8068,622600.0
2010-01-07 13:10:00,113.81,113.87,113.8,113.86,347700.0,85.8068,85.852,85.7992,85.8445,347700.0
2010-01-07 13:15:00,113.86,113.92,113.85,113.91,446100.0,85.8445,85.8897,85.8369,85.8822,446100.0
2010-01-07 13:20:00,113.91,113.92,113.88,113.91,326700.0,85.8822,85.8897,85.8596,85.8822,326700.0
2010-01-07 13:25:00,113.92,113.96,113.88,113.93,724600.0,85.8897,85.9199,85.8596,85.8973,724600.0
2010-01-07 13:30:00,113.93,113.98,113.91,113.98,563300.0,85.8973,85.9349,85.8822,85.9349,563300.0
2010-01-07 13:35:00,113.98,113.99,113.95,113.96,392500.0,85.9349,85.9425,85.9123,85.9199,392500.0
2010-01-07 13:40:00,113.97,113.99,113.92,113.95,1052600.0,85.9274,85.9425,85.8897,85.9123,1052600.0
2010-01-07 13:45:00,113.95,113.97,113.91,113.93,420900.0,85.9123,85.9274,85.8822,85.8973,420900.0
2010-01-07 13:50:00,113.92,114.01,113.91,113.95,880900.0,85.8897,85.9576,85.8822,85.9123,880900.0
2010-01-07 13:55:00,113.95,113.96,113.88,113.92,546800.0,85.9123,85.9199,85.8596,85.8897,546800.0
2010-01-07 14:00:00,113.92,113.97,113.89,113.9,845900.0,85.8897,85.9274,85.8671,85.8746,845900.0
2010-01-07 14:05:00,113.9,113.99,113.9,113.97,576700.0,85.8746,85.9425,85.8746,85.9274,576700.0
2010-01-07 14:10:00,113.96,114.0,113.96,113.99,548000.0,85.9199,85.95,85.9199,85.9425,548000.0
2010-01-07 14:15:00,113.99,114.0,113.94,113.96,554700.0,85.9425,85.95,85.9048,85.9199,554700.0
2010-01-07 14:20:00,113.96,114.04,113.96,114.03,966400.0,85.9199,85.9802,85.9199,85.9726,966400.0
2010-01-07 14:25:00,114.02,114.05,113.98,114.04,1034200.0,85.9651,85.9877,85.9349,85.9802,1034200.0
2010-01-07 14:30:00,114.04,114.15,114.02,114.15,1483700.0,85.9802,86.0631,85.9651,86.0631,1483700.0
2010-01-07 14:35:00,114.14,114.27,113.77,114.21,2734600.0,86.0556,86.1536,85.7766,86.1084,2734600.0
2010-01-07 14:40:00,114.21,114.23,114.18,114.21,854600.0,86.1084,86.1234,86.0857,86.1084,854600.0
2010-01-07 14:45:00,114.2,114.3,114.2,114.28,1122300.0,86.1008,86.1762,86.1008,86.1611,1122300.0
2010-01-07 14:50:00,114.28,114.28,114.21,114.25,847100.0,86.1611,86.1611,86.1084,86.1385,847100.0
2010-01-07 14:55:00,114.25,114.26,114.16,114.2,786200.0,86.1385,86.1461,86.0707,86.1008,786200.0
2010-01-07 15:00:00,114.2,114.21,113.89,114.0,4738400.0,86.1008,86.1084,85.8671,85.95,4738400.0
2010-01-07 15:05:00,114.0,114.09,113.99,114.05,1840500.0,85.95,86.0179,85.9425,85.9877,1840500.0
2010-01-07 15:10:00,114.05,114.14,114.02,114.1,1532000.0,85.9877,86.0556,85.9651,86.0254,1532000.0
2010-01-07 15:15:00,114.11,114.11,114.04,114.1,986700.0,86.033,86.033,85.9802,86.0254,986700.0
2010-01-07 15:20:00,114.11,114.23,114.07,114.2,1598600.0,86.033,86.1234,86.0028,86.1008,1598600.0
2010-01-07 15:25:00,114.19,114.21,114.14,114.18,1009000.0,86.0933,86.1084,86.0556,86.0857,1009000.0
2010-01-07 15:30:00,114.18,114.27,114.18,114.27,2241900.0,86.0857,86.1536,86.0857,86.1536,2241900.0
2010-01-07 15:35:00,114.27,114.28,114.23,114.24,1025700.0,86.1536,86.1611,86.1234,86.131,1025700.0
2010-01-07 15:40:00,114.24,114.3,114.23,114.28,1304000.0,86.131,86.1762,86.1234,86.1611,1304000.0
2010-01-07 15:45:00,114.28,114.33,114.17,114.19,3776700.0,86.1611,86.1988,86.0782,86.0933,3776700.0
2010-01-07 15:50:00,114.18,114.24,114.1,114.17,2791300.0,86.0857,86.131,86.0254,86.0782,2791300.0
2010-01-07 15:55:00,114.16,114.24,114.1,114.2,5053900.0,86.0707,86.131,86.0254,86.1008,5053900.0
2010-01-08 09:30:00,113.88,114.02,113.77,113.96,3804500.0,85.8596,85.9651,85.7766,85.9199,3804500.0
2010-01-08 09:35:00,113.96,114.01,113.69,113.74,3402600.0,85.9199,85.9576,85.7163,85.754,3402600.0
2010-01-08 09:40:00,113.74,113.82,113.66,113.75,2735400.0,85.754,85.8143,85.6937,85.7615,2735400.0
2010-01-08 09:45:00,113.76,113.91,113.72,113.89,1654800.0,85.7691,85.8822,85.7389,85.8671,1654800.0
2010-01-08 09:50:00,113.89,113.91,113.8,113.86,1576200.0,85.8671,85.8822,85.7992,85.8445,1576200.0
2010-01-08 09:55:00,113.85,114.09,113.75,114.06,2805100.0,85.8369,86.0179,85.7615,85.9953,2805100.0
2010-01-08 10:00:00,114.07,114.18,114.04,114.05,3589700.0,86.0028,86.0857,85.9802,85.9877,3589700.0
2010-01-08 10:05:00,114.04,114.12,114.01,114.05,1342500.0,85.9802,86.0405,85.9576,85.9877,1342500.0
2010-01-08 10:10:00,114.05,114.15,113.97,114.02,2077400.0,85.9877,86.0631,85.9274,85.9651,2077400.0
2010-01-08 10:15:00,114.02,114.13,114.02,114.11,1346300.0,85.9651,86.048,85.9651,86.033,1346300.0
2010-01-08 10:20:00,114.1,114.2,114.08,114.1,1568000.0,86.0254,86.1008,86.0103,86.0254,1568000.0
2010-01-08 10:25:00,114.11,114.13,114.06,114.11,1428000.0,86.033,86.048,85.9953,86.033,1428000.0
2010-01-08 10:30:00,114.11,114.17,114.08,114.1,1595500.0,86.033,86.0782,86.0103,86.0254,1595500.0
2010-01-08 10:35:00,114.1,114.12,114.04,114.06,1082400.0,86.0254,86.0405,85.9802,85.9953,1082400.0
2010-01-08 10:40:00,114.06,114.12,113.94,113.97,2269200.0,85.9953,86.0405,85.9048,85.9274,2269200.0
2010-01-08 10:45:00,113.96,114.0,113.92,113.98,1084600.0,85.9199,85.95,85.8897,85.9349,1084600.0
2010-01-08 10:50:00,113.98,114.02,113.95,114.02,785100.0,85.9349,85.9651,85.9123,85.9651,785100.0
2010-01-08 10:55:00,114.02,114.15,114.01,114.15,1492900.0,85.9651,86.0631,85.9576,86.0631,1492900.0
2010-01-08 11:00:00,114.13,114.15,114.06,114.06,1298500.0,86.048,86.0631,85.9953,85.9953,1298500.0
2010-01-08 11:05:00,114.06,114.12,114.01,114.09,1244800.0,85.9953,86.0405,85.9576,86.0179,1244800.0
2010-01-08 11:10:00,114.08,114.14,114.08,114.08,655300.0,86.0103,86.0556,86.0103,86.0103,655300.0
2010-01-08 11:15:00,114.08,114.18,114.06,114.16,829600.0,86.0103,86.0857,85.9953,86.0707,829600.0
2010-01-08 11:20:00,114.15,114.19,114.11,114.11,769500.0,86.0631,86.0933,86.033,86.033,769500.0
2010-01-08 11:25:00,114.12,114.2,114.1,114.13,1402200.0,86.0405,86.1008,86.0254,86.048,1402200.0
2010-01-08 11:30:00,114.13,114.15,114.05,114.07,1801200.0,86.048,86.0631,85.9877,86.0028,1801200.0
2010-01-08 11:35:00,114.07,114.08,113.96,113.98,1114400.0,86.0028,86.0103,85.9199,85.9349,1114400.0
2010-01-08 11:40:00,113.99,114.04,113.97,114.04,825900.0,85.9425,85.9802,85.9274,85.9802,825900.0
2010-01-08 11:45:00,114.04,114.13,114.03,114.12,523700.0,85.9802,86.048,85.9726,86.0405,523700.0
2010-01-08 11:50:00,114.11,114.13,114.07,114.13,1014500.0,86.033,86.048,86.0028,86.048,1014500.0
2010-01-08 11:55:00,114.13,114.14,114.09,114.11,627900.0,86.048,86.0556,86.0179,86.033,627900.0
2010-01-08 12:00:00,114.11,114.18,114.1,114.11,978500.0,86.033,86.0857,86.0254,86.033,978500.0
2010-01-08 12:05:00,114.1,114.19,114.09,114.13,753900.0,86.0254,86.0933,86.0179,86.048,753900.0
2010-01-08 12:10:00,114.13,114.15,114.11,114.12,581500.0,86.048,86.0631,86.033,86.0405,581500.0
2010-01-08 12:15:00,114.12,114.12,114.05,114.06,517100.0,86.0405,86.0405,85.9877,85.9953,517100.0
2010-01-08 12:20:00,114.07,114.12,114.05,114.08,727100.0,86.0028,86.0405,85.9877,86.0103,727100.0
2010-01-08 12:25:00,114.09,114.15,114.09,114.15,222100.0,86.0179,86.0631,86.0179,86.0631,222100.0
2010-01-08 12:30:00,114.14,114.15,114.12,114.13,307300.0,86.0556,86.0631,86.0405,86.048,307300.0
2010-01-08 12:35:00,114.14,114.15,114.11,114.14,214200.0,86.0556,86.0631,86.033,86.0556,214200.0
2010-01-08 12:40:00,114.13,114.2,114.13,114.19,807500.0,86.048,86.1008,86.048,86.0933,807500.0
2010-01-08 12:45:00,114.19,114.2,114.1,114.11,635700.0,86.0933,86.1008,86.0254,86.033,635700.0
2010-01-08 12:50:00,114.11,114.12,114.06,114.08,458200.0,86.033,86.0405,85.9953,86.0103,458200.0
2010-01-08 12:55:00,114.09,114.14,114.06,114.06,834100.0,86.0179,86.0556,85.9953,85.9953,834100.0
2010-01-08 13:00:00,114.07,114.12,114.06,114.11,267000.0,86.0028,86.0405,85.9953,86.033,267000.0
2010-01-08 13:05:00,114.11,114.18,114.11,114.14,656300.0,86.033,86.0857,86.033,86.0556,656300.0
2010-01-08 13:10:00,114.14,114.22,114.13,114.21,860400.0,86.0556,86.1159,86.048,86.1084,860400.0
2010-01-08 13:15:00,114.21,114.25,114.13,114.15,939100.0,86.1084,86.1385,86.048,86.0631,939100.0
2010-01-08 13:20:00,114.15,114.18,114.12,114.17,262400.0,86.0631,86.0857,86.0405,86.0782,262400.0
2010-01-08 13:25:00,114.17,114.2,114.13,114.16,535000.0,86.0782,86.1008,86.048,86.0707,535000.0
2010-01-08 13:30:00,114.15,114.31,114.15,114.3,1965500.0,86.0631,86.1838,86.0631,86.1762,1965500.0
2010-01-08 13:35:00,114.3,114.31,114.24,114.27,1011200.0,86.1762,86.1838,86.131,86.1536,1011200.0
2010-01-08 13:40:00,114.27,114.27,114.15,114.16,790900.0,86.1536,86.1536,86.0631,86.0707,790900.0
2010-01-08 13:45:00,114.16,114.18,114.12,114.16,960700.0,86.0707,86.0857,86.0405,86.0707,960700.0
2010-01-08 13:50:00,114.16,114.16,114.06,114.15,1458700.0,86.0707,86.0707,85.9953,86.0631,1458700.0
2010-01-08 13:55:00,114.15,114.15,114.07,114.08,687000.0,86.0631,86.0631,86.0028,86.0103,687000.0
2010-01-08 14:00:00,114.08,114.11,114.02,114.06,875100.0,86.0103,86.033,85.9651,85.9953,875100.0
2010-01-08 14:05:00,114.06,114.09,114.04,114.07,806900.0,85.9953,86.0179,85.9802,86.0028,806900.0
2010-01-08 14:10:00,114.06,114.13,114.06,114.13,500700.0,85.9953,86.048,85.9953,86.048,500700.0
2010-01-08 14:15:00,114.12,114.13,114.06,114.07,550000.0,86.0405,86.048,85.9953,86.0028,550000.0
2010-01-08 14:20:00,114.06,114.13,114.06,114.09,570600.0,85.9953,86.048,85.9953,86.0179,570600.0
2010-01-08 14:25:00,114.09,114.13,114.04,114.12,1387800.0,86.0179,86.048,85.9802,86.0405,1387800.0
2010-01-08 14:30:00,114.12,114.14,114.09,114.1,1249500.0,86.0405,86.0556,86.0179,86.0254,1249500.0
2010-01-08 14:35:00,114.11,114.12,114.08,114.12,1273000.0,86.033,86.0405,86.0103,86.0405,1273000.0
2010-01-08 14:40:00,114.12,114.17,114.09,114.09,614900.0,86.0405,86.0782,86.0179,86.0179,614900.0
2010-01-08 14:45:00,114.09,114.14,114.08,114.09,955200.0,86.0179,86.0556,86.0103,86.0179,955200.0
2010-01-08 14:50:00,114.09,114.13,114.08,114.09,515700.0,86.0179,86.048,86.0103,86.0179,515700.0
2010-01-08 14:55:00,114.09,114.13,114.07,114.12,460100.0,86.0179,86.048,86.0028,86.0405,460100.0
2010-01-08 15:00:00,114.11,114.13,114.06,114.1,646300.0,86.033,86.048,85.9953,86.0254,646300.0
2010-01-08 15:05:00,114.09,114.18,114.09,114.17,759600.0,86.0179,86.0857,86.0179,86.0782,759600.0
2010-01-08 15:10:00,114.18,114.23,114.16,114.22,1061100.0,86.0857,86.1234,86.0707,86.1159,1061100.0
2010-01-08 15:15:00,114.22,114.23,114.13,114.19,1489300.0,86.1159,86.1234,86.048,86.0933,1489300.0
2010-01-08 15:20:00,114.19,114.23,114.17,114.19,664500.0,86.0933,86.1234,86.0782,86.0933,664500.0
2010-01-08 15:25:00,114.19,114.23,114.19,114.21,831500.0,86.0933,86.1234,86.0933,86.1084,831500.0
2010-01-08 15:30:00,114.2,114.22,114.18,114.19,615900.0,86.1008,86.1159,86.0857,86.0933,615900.0
2010-01-08 15:35:00,114.18,114.4,114.17,114.39,1837500.0,86.0857,86.2516,86.0782,86.2441,1837500.0
2010-01-08 15:40:00,114.39,114.52,114.35,114.5,2830700.0,86.2441,86.3421,86.2139,86.327,2830700.0
2010-01-08 15:45:00,114.5,114.51,114.45,114.5,1661500.0,86.327,86.3345,86.2893,86.327,1661500.0
2010-01-08 15:50:00,114.5,114.61,114.49,114.53,2845100.0,86.327,86.4099,86.3195,86.3496,2845100.0
2010-01-08 15:55:00,114.52,114.58,114.48,114.57,4211800.0,86.3421,86.3873,86.3119,86.3798,4211800.0
2010-01-11 09:30:00,115.07,115.13,114.92,114.95,2686600.0,86.7568,86.802,86.6437,86.6663,2686600.0
2010-01-11 09:35:00,114.95,115.1,114.74,114.83,3262800.0,86.6663,86.7794,86.5079,86.5758,3262800.0
2010-01-11 09:40:00,114.83,114.84,114.68,114.78,2572300.0,86.5758,86.5833,86.4627,86.5381,2572300.0
2010-01-11 09:45:00,114.78,114.82,114.72,114.8,1415400.0,86.5381,86.5683,86.4929,86.5532,1415400.0
2010-01-11 09:50:00,114.8,114.8,114.68,114.72,1160400.0,86.5532,86.5532,86.4627,86.4929,1160400.0
2010-01-11 09:55:00,114.71,114.72,114.6,114.63,2222700.0,86.4853,86.4929,86.4024,86.425,2222700.0
2010-01-11 10:00:00,114.63,114.74,114.63,114.67,1803700.0,86.425,86.5079,86.425,86.4552,1803700.0
2010-01-11 10:05:00,114.67,114.69,114.4,114.43,3090600.0,86.4552,86.4703,86.2516,86.2742,3090600.0
2010-01-11 10:10:00,114.42,114.51,114.4,114.43,2592600.0,86.2667,86.3345,86.2516,86.2742,2592600.0
2010-01-11 10:15:00,114.43,114.55,114.37,114.53,2212300.0,86.2742,86.3647,86.229,86.3496,2212300.0
2010-01-11 10:20:00,114.53,114.57,114.46,114.56,1030100.0,86.3496,86.3798,86.2968,86.3722,1030100.0
2010-01-11 10:25:00,114.57,114.61,114.55,114.59,1248100.0,86.3798,86.4099,86.3647,86.3949,1248100.0
2010-01-11 10:30:00,114.58,114.61,114.53,114.53,893300.0,86.3873,86.4099,86.3496,86.3496,893300.0
2010-01-11 10:35:00,114.53,114.58,114.48,114.56,954400.0,86.3496,86.3873,86.3119,86.3722,954400.0
2010-01-11 10:40:00,114.55,114.59,114.52,114.55,609500.0,86.3647,86.3949,86.3421,86.3647,609500.0
2010-01-11 10:45:00,114.55,114.67,114.53,114.67,953200.0,86.3647,86.4552,86.3496,86.4552,953200.0
2010-01-11 10:50:00,114.67,114.69,114.6,114.61,1112500.0,86.4552,86.4703,86.4024,86.4099,1112500.0
2010-01-11 10:55:00,114.61,114.63,114.59,114.6,727900.0,86.4099,86.425,86.3949,86.4024,727900.0
2010-01-11 11:00:00,114.61,114.64,114.55,114.59,887300.0,86.4099,86.4326,86.3647,86.3949,887300.0
2010-01-11 11:05:00,114.59,114.59,114.39,114.42,1795300.0,86.3949,86.3949,86.2441,86.2667,1795300.0
2010-01-11 11:10:00,114.42,114.43,114.3,114.31,1138200.0,86.2667,86.2742,86.1762,86.1838,1138200.0
2010-01-11 11:15:00,114.32,114.41,114.29,114.41,1119600.0,86.1913,86.2591,86.1687,86.2591,1119600.0
2010-01-11 11:20:00,114.41,114.43,114.37,114.4,574400.0,86.2591,86.2742,86.229,86.2516,574400.0
2010-01-11 11:25:00,114.4,114.42,114.34,114.37,1163400.0,86.2516,86.2667,86.2064,86.229,1163400.0
2010-01-11 11:30:00,114.37,114.45,114.36,114.41,914100.0,86.229,86.2893,86.2214,86.2591,914100.0
2010-01-11 11:35:00,114.42,114.52,114.42,114.49,1241900.0,86.2667,86.3421,86.2667,86.3195,1241900.0
2010-01-11 11:40:00,114.49,114.5,114.41,114.44,562400.0,86.3195,86.327,86.2591,86.2818,562400.0
2010-01-11 11:45:00,114.45,114.45,114.4,114.41,662500.0,86.2893,86.2893,86.2516,86.2591,662500.0
2010-01-11 11:50:00,114.41,114.52,114.4,114.47,807100.0,86.2591,86.3421,86.2516,86.3044,807100.0
2010-01-11 11:55:00,114.48,114.57,114.46,114.55,1561400.0,86.3119,86.3798,86.2968,86.3647,1561400.0
2010-01-11 12:00:00,114.56,114.6,114.4,114.56,1083200.0,86.3722,86.4024,86.2516,86.3722,1083200.0
2010-01-11 12:05:00,114.55,114.56,114.51,114.54,443500.0,86.3647,86.3722,86.3345,86.3572,443500.0
2010-01-11 12:10:00,114.54,114.58,114.53,114.54,560700.0,86.3572,86.3873,86.3496,86.3572,560700.0
2010-01-11 12:15:00,114.54,114.55,114.51,114.53,438500.0,86.3572,86.3647,86.3345,86.3496,438500.0
2010-01-11 12:20:00,114.53,114.53,114.5,114.51,284600.0,86.3496,86.3496,86.327,86.3345,284600.0
2010-01-11 12:25:00,114.52,114.53,114.47,114.51,436500.0,86.3421,86.3496,86.3044,86.3345,436500.0
2010-01-11 12:30:00,114.51,114.53,114.44,114.46,575700.0,86.3345,86.3496,86.2818,86.2968,575700.0
2010-01-11 12:35:00,114.46,114.47,114.43,114.47,304700.0,86.2968,86.3044,86.2742,86.3044,304700.0
2010-01-11 12:40:00,114.47,114.48,114.43,114.43,233200.0,86.3044,86.3119,86.2742,86.2742,233200.0
2010-01-11 12:45:00,114.43,114.43,114.24,114.28,2362000.0,86.2742,86.2742,86.131,86.1611,2362000.0
2010-01-11 12:50:00,114.28,114.35,114.24,114.34,1190500.0,86.1611,86.2139,86.131,86.2064,1190500.0
2010-01-11 12:55:00,114.34,114.36,114.3,114.36,305400.0,86.2064,86.2214,86.1762,86.2214,305400.0
2010-01-11 13:00:00,114.36,114.36,114.3,114.34,676000.0,86.2214,86.2214,86.1762,86.2064,676000.0
2010-01-11 13:05:00,114.34,114.38,114.33,114.38,520800.0,86.2064,86.2365,86.1988,86.2365,520800.0
2010-01-11 13:10:00,114.38,114.41,114.37,114.39,700800.0,86.2365,86.2591,86.229,86.2441,700800.0
2010-01-11 13:15:00,114.37,114.4,114.32,114.39,462500.0,86.229,86.2516,86.1913,86.2441,462500.0
2010-01-11 13:20:00,114.39,114.42,114.37,114.39,619100.0,86.2441,86.2667,86.229,86.2441,619100.0
2010-01-11 13:25:00,114.39,114.42,114.36,114.4,451200.0,86.2441,86.2667,86.2214,86.2516,451200.0
2010-01-11 13:30:00,114.4,114.41,114.38,114.41,286700.0,86.2516,86.2591,86.2365,86.2591,286700.0
2010-01-11 13:35:00,114.4,114.45,114.4,114.44,450000.0,86.2516,86.2893,86.2516,86.2818,450000.0
2010-01-11 13:40:00,114.43,114.44,114.39,114.43,385600.0,86.2742,86.2818,86.2441,86.2742,385600.0
2010-01-11 13:45:00,114.43,114.54,114.42,114.49,1465800.0,86.2742,86.3572,86.2667,86.3195,1465800.0
2010-01-11 13:50:00,114.49,114.51,114.46,114.49,362800.0,86.3195,86.3345,86.2968,86.3195,362800.0
2010-01-11 13:55:00,114.49,114.54,114.48,114.51,764200.0,86.3195,86.3572,86.3119,86.3345,764200.0
2010-01-11 14:00:00,114.51,114.52,114.47,114.48,291900.0,86.3345,86.3421,86.3044,86.3119,291900.0
2010-01-11 14:05:00,114.47,114.48,114.41,114.45,935400.0,86.3044,86.3119,86.2591,86.2893,935400.0
2010-01-11 14:10:00,114.46,114.55,114.44,114.54,759000.0,86.2968,86.3647,86.2818,86.3572,759000.0
2010-01-11 14:15:00,114.54,114.59,114.51,114.53,1241800.0,86.3572,86.3949,86.3345,86.3496,1241800.0
2010-01-11 14:20:00,114.52,114.58,114.51,114.57,579900.0,86.3421,86.3873,86.3345,86.3798,579900.0
2010-01-11 14:25:00,114.57,114.58,114.5,114.5,513500.0,86.3798,86.3873,86.327,86.327,513500.0
2010-01-11 14:30:00,114.5,114.54,114.44,114.52,1037400.0,86.327,86.3572,86.2818,86.3421,1037400.0
2010-01-11 14:35:00,114.52,114.57,114.5,114.54,605000.0,86.3421,86.3798,86.327,86.3572,605000.0
2010-01-11 14:40:00,114.54,114.57,114.47,114.48,810400.0,86.3572,86.3798,86.3044,86.3119,810400.0
2010-01-11 14:45:00,114.48,114.53,114.47,114.5,763400.0,86.3119,86.3496,86.3044,86.327,763400.0
2010-01-11 14:50:00,114.5,114.54,114.48,114.53,564500.0,86.327,86.3572,86.3119,86.3496,564500.0
2010-01-11 14:55:00,114.53,114.57,114.51,114.54,742800.0,86.3496,86.3798,86.3345,86.3572,742800.0
2010-01-11 15:00:00,114.52,114.71,114.52,114.66,1596200.0,86.3421,86.4853,86.3421,86.4476,1596200.0
2010-01-11 15:05:00,114.66,114.73,114.66,114.67,1483900.0,86.4476,86.5004,86.4476,86.4552,1483900.0
2010-01-11 15:10:00,114.68,114.7,114.64,114.64,903900.0,86.4627,86.4778,86.4326,86.4326,903900.0
2010-01-11 15:15:00,114.64,114.77,114.63,114.75,994500.0,86.4326,86.5306,86.425,86.5155,994500.0
2010-01-11 15:20:00,114.76,114.8,114.24,114.73,2041900.0,86.523,86.5532,86.131,86.5004,2041900.0
2010-01-11 15:25:00,114.73,114.8,114.71,114.78,1049800.0,86.5004,86.5532,86.4853,86.5381,1049800.0
2010-01-11 15:30:00,114.79,114.83,114.78,114.83,1156300.0,86.5456,86.5758,86.5381,86.5758,1156300.0
2010-01-11 15:35:00,114.83,114.86,114.78,114.82,1001000.0,86.5758,86.5984,86.5381,86.5683,1001000.0
2010-01-11 15:40:00,114.82,114.84,114.79,114.84,1103700.0,86.5683,86.5833,86.5456,86.5833,1103700.0
2010-01-11 15:45:00,114.83,114.84,114.71,114.75,4515000.0,86.5758,86.5833,86.4853,86.5155,4515000.0
2010-01-11 15:50:00,114.74,114.78,114.7,114.75,2539300.0,86.5079,86.5381,86.4778,86.5155,2539300.0
2010-01-11 15:55:00,114.74,114.79,114.73,114.73,2817500.0,86.5079,86.5456,86.5004,86.5004,2817500.0
2010-01-12 09:30:00,113.96,114.04,113.91,113.96,3698700.0,85.9199,85.9802,85.8822,85.9199,3698700.0
2010-01-12 09:35:00,113.96,114.1,113.93,114.03,3910500.0,85.9199,86.0254,85.8973,85.9726,3910500.0
2010-01-12 09:40:00,114.03,114.06,113.86,113.86,3046000.0,85.9726,85.9953,85.8445,85.8445,3046000.0
2010-01-12 09:45:00,113.87,114.0,113.71,113.97,5797500.0,85.852,85.95,85.7314,85.9274,5797500.0
2010-01-12 09:50:00,113.96,114.15,113.96,114.1,3196000.0,85.9199,86.0631,85.9199,86.0254,3196000.0
2010-01-12 09:55:00,114.1,114.18,114.02,114.14,2594700.0,86.0254,86.0857,85.9651,86.0556,2594700.0
2010-01-12 10:00:00,114.14,114.21,114.06,114.11,2683800.0,86.0556,86.1084,85.9953,86.033,2683800.0
2010-01-12 10:05:00,114.11,114.13,114.03,114.08,2265200.0,86.033,86.048,85.9726,86.0103,2265200.0
2010-01-12 10:10:00,114.08,114.17,114.06,114.09,1657300.0,86.0103,86.0782,85.9953,86.0179,1657300.0
2010-01-12 10:15:00,114.09,114.1,113.97,114.04,1978900.0,86.0179,86.0254,85.9274,85.9802,1978900.0
2010-01-12 10:20:00,114.03,114.06,113.93,114.05,1591600.0,85.9726,85.9953,85.8973,85.9877,1591600.0
2010-01-12 10:25:00,114.06,114.21,114.06,114.16,1662200.0,85.9953,86.1084,85.9953,86.0707,1662200.0
2010-01-12 10:30:00,114.17,114.21,114.09,114.12,2475500.0,86.0782,86.1084,86.0179,86.0405,2475500.0
2010-01-12 10:35:00,114.13,114.15,114.07,114.07,1207700.0,86.048,86.0631,86.0028,86.0028,1207700.0
2010-01-12 10:40:00,114.07,114.15,114.06,114.14,878600.0,86.0028,86.0631,85.9953,86.0556,878600.0
2010-01-12 10:45:00,114.14,114.18,114.11,114.16,1328100.0,86.0556,86.0857,86.033,86.0707,1328100.0
2010-01-12 10:50:00,114.16,114.2,114.0,114.14,1660300.0,86.0707,86.1008,85.95,86.0556,1660300.0
2010-01-12 10:55:00,114.14,114.2,114.12,114.13,1121300.0,86.0556,86.1008,86.0405,86.048,1121300.0
2010-01-12 11:00:00,114.12,114.13,114.05,114.07,1965200.0,86.0405,86.048,85.9877,86.0028,1965200.0
2010-01-12 11:05:00,114.07,114.1,114.04,114.09,998900.0,86.0028,86.0254,85.9802,86.0179,998900.0
2010-01-12 11:10:00,114.08,114.11,113.99,114.0,1061300.0,86.0103,86.033,85.9425,85.95,1061300.0
2010-01-12 11:15:00,114.01,114.06,113.99,114.06,629400.0,85.9576,85.9953,85.9425,85.9953,629400.0
2010-01-12 11:20:00,114.06,114.11,114.05,114.1,731400.0,85.9953,86.033,85.9877,86.0254,731400.0
2010-01-12 11:25:00,114.1,114.15,114.08,114.12,1203500.0,86.0254,86.0631,86.0103,86.0405,1203500.0
2010-01-12 11:30:00,114.11,114.17,114.1,114.1,1122600.0,86.033,86.0782,86.0254,86.0254,1122600.0
2010-01-12 11:35:00,114.1,114.13,113.97,113.99,1747100.0,86.0254,86.048,85.9274,85.9425,1747100.0
2010-01-12 11:40:00,114.0,114.02,113.98,114.0,801300.0,85.95,85.9651,85.9349,85.95,801300.0
2010-01-12 11:45:00,113.98,113.99,113.88,113.95,1559500.0,85.9349,85.9425,85.8596,85.9123,1559500.0
2010-01-12 11:50:00,113.94,114.01,113.87,113.9,1090800.0,85.9048,85.9576,85.852,85.8746,1090800.0
2010-01-12 11:55:00,113.9,113.93,113.88,113.89,2281200.0,85.8746,85.8973,85.8596,85.8671,2281200.0
2010-01-12 12:00:00,113.89,113.9,113.76,113.82,2306600.0,85.8671,85.8746,85.7691,85.8143,2306600.0
2010-01-12 12:05:00,113.82,113.86,113.8,113.85,1094500.0,85.8143,85.8445,85.7992,85.8369,1094500.0
2010-01-12 12:10:00,113.85,113.85,113.8,113.84,696600.0,85.8369,85.8369,85.7992,85.8294,696600.0
2010-01-12 12:15:00,113.84,113.84,113.73,113.74,1240800.0,85.8294,85.8294,85.7465,85.754,1240800.0
2010-01-12 12:20:00,113.73,113.74,113.51,113.54,4367900.0,85.7465,85.754,85.5806,85.6032,4367900.0
2010-01-12 12:25:00,113.55,113.59,113.46,113.54,2963400.0,85.6108,85.6409,85.5429,85.6032,2963400.0
2010-01-12 12:30:00,113.54,113.54,113.38,113.43,2127300.0,85.6032,85.6032,85.4826,85.5203,2127300.0
2010-01-12 12:35:00,113.43,113.53,113.39,113.51,2192400.0,85.5203,85.5957,85.4901,85.5806,2192400.0
2010-01-12 12:40:00,113.52,113.57,113.48,113.52,1654700.0,85.5881,85.6258,85.558,85.5881,1654700.0
2010-01-12 12:45:00,113.52,113.54,113.44,113.44,1075600.0,85.5881,85.6032,85.5278,85.5278,1075600.0
2010-01-12 12:50:00,113.46,113.47,113.29,113.36,2486400.0,85.5429,85.5504,85.4147,85.4675,2486400.0
2010-01-12 12:55:00,113.37,113.4,113.32,113.33,1605400.0,85.475,85.4977,85.4373,85.4449,1605400.0
2010-01-12 13:00:00,113.36,113.46,113.31,113.43,1881600.0,85.4675,85.5429,85.4298,85.5203,1881600.0
2010-01-12 13:05:00,113.43,113.46,113.32,113.36,1023000.0,85.5203,85.5429,85.4373,85.4675,1023000.0
2010-01-12 13:10:00,113.36,113.41,113.27,113.38,1480300.0,85.4675,85.5052,85.3996,85.4826,1480300.0
2010-01-12 13:15:00,113.38,113.38,113.28,113.29,1517600.0,85.4826,85.4826,85.4072,85.4147,1517600.0
2010-01-12 13:20:00,113.28,113.33,113.22,113.32,1825900.0,85.4072,85.4449,85.3619,85.4373,1825900.0
2010-01-12 13:25:00,113.32,113.37,113.31,113.35,1280600.0,85.4373,85.475,85.4298,85.46,1280600.0
2010-01-12 13:30:00,113.35,113.38,113.32,113.37,1055600.0,85.46,85.4826,85.4373,85.475,1055600.0
2010-01-12 13:35:00,113.38,113.42,113.36,113.39,1213500.0,85.4826,85.5127,85.4675,85.4901,1213500.0
2010-01-12 13:40:00,113.39,113.41,113.34,113.35,920800.0,85.4901,85.5052,85.4524,85.46,920800.0
2010-01-12 13:45:00,113.34,113.43,113.34,113.39,954800.0,85.4524,85.5203,85.4524,85.4901,954800.0
2010-01-12 13:50:00,113.39,113.45,113.36,113.45,784900.0,85.4901,85.5354,85.4675,85.5354,784900.0
2010-01-12 13:55:00,113.44,113.54,113.43,113.53,1362600.0,85.5278,85.6032,85.5203,85.5957,1362600.0
2010-01-12 14:00:00,113.52,113.54,113.43,113.48,1158700.0,85.5881,85.6032,85.5203,85.558,1158700.0
2010-01-12 14:05:00,113.48,113.5,113.46,113.5,722900.0,85.558,85.5731,85.5429,85.5731,722900.0
2010-01-12 14:10:00,113.5,113.5,113.44,113.45,922100.0,85.5731,85.5731,85.5278,85.5354,922100.0
2010-01-12 14:15:00,113.45,113.46,113.4,113.44,1077900.0,85.5354,85.5429,85.4977,85.5278,1077900.0
2010-01-12 14:20:00,113.44,113.45,113.42,113.44,735700.0,85.5278,85.5354,85.5127,85.5278,735700.0
2010-01-12 14:25:00,113.43,113.49,113.4,113.49,978600.0,85.5203,85.5655,85.4977,85.5655,978600.0
2010-01-12 14:30:00,113.49,113.51,113.44,113.47,1288200.0,85.5655,85.5806,85.5278,85.5504,1288200.0
2010-01-12 14:35:00,113.47,113.5,113.45,113.46,713900.0,85.5504,85.5731,85.5354,85.5429,713900.0
2010-01-12 14:40:00,113.46,113.46,113.33,113.36,1947500.0,85.5429,85.5429,85.4449,85.4675,1947500.0
2010-01-12 14:45:00,113.36,113.51,113.35,113.51,1060600.0,85.4675,85.5806,85.46,85.5806,1060600.0
2010-01-12 14:50:00,113.51,113.62,113.47,113.6,1599300.0,85.5806,85.6635,85.5504,85.6484,1599300.0
2010-01-12 14:55:00,113.6,113.68,113.58,113.63,1395400.0,85.6484,85.7088,85.6334,85.6711,1395400.0
2010-01-12 15:00:00,113.63,113.64,113.5,113.5,1325900.0,85.6711,85.6786,85.5731,85.5731,1325900.0
2010-01-12 15:05:00,113.5,113.57,113.5,113.56,1029500.0,85.5731,85.6258,85.5731,85.6183,1029500.0
2010-01-12 15:10:00,113.56,113.57,113.52,113.53,928700.0,85.6183,85.6258,85.5881,85.5957,928700.0
2010-01-12 15:15:00,113.53,113.53,113.43,113.48,1247000.0,85.5957,85.5957,85.5203,85.558,1247000.0
2010-01-12 15:20:00,113.47,113.53,113.45,113.51,1324200.0,85.5504,85.5957,85.5354,85.5806,1324200.0
2010-01-12 15:25:00,113.5,113.57,113.48,113.56,874900.0,85.5731,85.6258,85.558,85.6183,874900.0
2010-01-12 15:30:00,113.56,113.59,113.41,113.42,1901200.0,85.6183,85.6409,85.5052,85.5127,1901200.0
2010-01-12 15:35:00,113.42,113.48,113.29,113.29,2942400.0,85.5127,85.558,85.4147,85.4147,2942400.0
2010-01-12 15:40:00,113.3,113.43,113.29,113.39,2823000.0,85.4223,85.5203,85.4147,85.4901,2823000.0
2010-01-12 15:45:00,113.39,113.49,113.39,113.48,1518100.0,85.4901,85.5655,85.4901,85.558,1518100.0
2010-01-12 15:50:00,113.47,113.56,113.46,113.52,2890800.0,85.5504,85.6183,85.5429,85.5881,2890800.0
2010-01-12 15:55:00,113.52,113.69,113.4,113.66,5705000.0,85.5881,85.7163,85.4977,85.6937,5705000.0
2010-01-12 16:00:00,113.66,114.13,113.42,113.78,8149900.0,85.6937,86.048,85.5127,85.7842,8149900.0
2010-01-12 16:05:00,113.78,113.84,113.77,113.81,490100.0,85.7842,85.8294,85.7766,85.8068,490100.0
2010-01-12 16:10:00,113.82,113.86,113.81,113.84,984600.0,85.8143,85.8445,85.8068,85.8294,984600.0
2010-01-13 09:30:00,113.95,114.11,113.93,114.07,4272300.0,85.9123,86.033,85.8973,86.0028,4272300.0
2010-01-13 09:35:00,114.07,114.09,113.79,113.81,3932300.0,86.0028,86.0179,85.7917,85.8068,3932300.0
2010-01-13 09:40:00,113.81,113.94,113.79,113.89,3100700.0,85.8068,85.9048,85.7917,85.8671,3100700.0
2010-01-13 09:45:00,113.9,114.03,113.86,113.86,2470000.0,85.8746,85.9726,85.8445,85.8445,2470000.0
2010-01-13 09:50:00,113.88,113.99,113.86,113.91,1218500.0,85.8596,85.9425,85.8445,85.8822,1218500.0
2010-01-13 09:55:00,113.91,113.96,113.83,113.83,1558600.0,85.8822,85.9199,85.8219,85.8219,1558600.0
2010-01-13 10:00:00,113.83,113.88,113.79,113.86,2539200.0,85.8219,85.8596,85.7917,85.8445,2539200.0
2010-01-13 10:05:00,113.86,113.87,113.71,113.74,2473600.0,85.8445,85.852,85.7314,85.754,2473600.0
2010-01-13 10:10:00,113.75,113.75,113.58,113.68,2935800.0,85.7615,85.7615,85.6334,85.7088,2935800.0
2010-01-13 10:15:00,113.68,113.68,113.47,113.53,3097700.0,85.7088,85.7088,85.5504,85.5957,3097700.0
2010-01-13 10:20:00,113.52,113.53,113.39,113.46,2397900.0,85.5881,85.5957,85.4901,85.5429,2397900.0
2010-01-13 10:25:00,113.47,113.51,113.39,113.49,1755600.0,85.5504,85.5806,85.4901,85.5655,1755600.0
2010-01-13 10:30:00,113.48,113.57,113.37,113.56,2705500.0,85.558,85.6258,85.475,85.6183,2705500.0
2010-01-13 10:35:00,113.56,113.61,113.52,113.58,2321100.0,85.6183,85.656,85.5881,85.6334,2321100.0
2010-01-13 10:40:00,113.58,113.62,113.51,113.56,1706600.0,85.6334,85.6635,85.5806,85.6183,1706600.0
2010-01-13 10:45:00,113.56,113.64,113.54,113.55,2137600.0,85.6183,85.6786,85.6032,85.6108,2137600.0
2010-01-13 10:50:00,113.55,113.62,113.55,113.6,1599100.0,85.6108,85.6635,85.6108,85.6484,1599100.0
2010-01-13 10:55:00,113.61,113.72,113.6,113.72,2305200.0,85.656,85.7389,85.6484,85.7389,2305200.0
2010-01-13 11:00:00,113.72,113.74,113.68,113.68,1724400.0,85.7389,85.754,85.7088,85.7088,1724400.0
2010-01-13 11:05:00,113.68,113.73,113.64,113.72,1538900.0,85.7088,85.7465,85.6786,85.7389,1538900.0
2010-01-13 11:10:00,113.71,113.73,113.66,113.67,1281300.0,85.7314,85.7465,85.6937,85.7012,1281300.0
2010-01-13 11:15:00,113.68,113.72,113.64,113.68,936800.0,85.7088,85.7389,85.6786,85.7088,936800.0
2010-01-13 11:20:00,113.68,113.97,113.68,113.95,3140400.0,85.7088,85.9274,85.7088,85.9123,3140400.0
2010-01-13 11:25:00,113.95,114.03,113.93,113.98,2700100.0,85.9123,85.9726,85.8973,85.9349,2700100.0
2010-01-13 11:30:00,113.99,114.09,113.99,114.01,2430400.0,85.9425,86.0179,85.9425,85.9576,2430400.0
2010-01-13 11:35:00,114.01,114.05,113.98,114.0,1215800.0,85.9576,85.9877,85.9349,85.95,1215800.0
2010-01-13 11:40:00,114.0,114.04,113.97,114.01,1363100.0,85.95,85.9802,85.9274,85.9576,1363100.0
2010-01-13 11:45:00,114.01,114.04,113.9,114.01,800000.0,85.9576,85.9802,85.8746,85.9576,800000.0
2010-01-13 11:50:00,114.0,114.07,114.0,114.04,1140500.0,85.95,86.0028,85.95,85.9802,1140500.0
2010-01-13 11:55:00,114.04,114.13,114.03,114.05,1539500.0,85.9802,86.048,85.9726,85.9877,1539500.0
2010-01-13 12:00:00,114.05,114.27,114.05,114.21,3603800.0,85.9877,86.1536,85.9877,86.1084,3603800.0
2010-01-13 12:05:00,114.21,114.31,114.21,114.25,2684800.0,86.1084,86.1838,86.1084,86.1385,2684800.0
2010-01-13 12:10:00,114.24,114.26,114.12,114.16,1376800.0,86.131,86.1461,86.0405,86.0707,1376800.0
2010-01-13 12:15:00,114.16,114.2,114.05,114.2,489900.0,86.0707,86.1008,85.9877,86.1008,489900.0
2010-01-13 12:20:00,114.19,114.28,114.17,114.25,1197400.0,86.0933,86.1611,86.0782,86.1385,1197400.0
2010-01-13 12:25:00,114.24,114.39,113.65,114.31,2404000.0,86.131,86.2441,85.6861,86.1838,2404000.0
2010-01-13 12:30:00,114.31,114.4,114.27,114.35,1472300.0,86.1838,86.2516,86.1536,86.2139,1472300.0
2010-01-13 12:35:00,114.34,114.5,114.34,114.45,1957300.0,86.2064,86.327,86.2064,86.2893,1957300.0
2010-01-13 12:40:00,114.44,114.54,114.44,114.45,1879300.0,86.2818,86.3572,86.2818,86.2893,1879300.0
2010-01-13 12:45:00,114.44,114.5,114.42,114.43,1152800.0,86.2818,86.327,86.2667,86.2742,1152800.0
2010-01-13 12:50:00,114.43,114.51,114.42,114.46,1075200.0,86.2742,86.3345,86.2667,86.2968,1075200.0
2010-01-13 12:55:00,114.46,114.48,114.35,114.35,1349000.0,86.2968,86.3119,86.2139,86.2139,1349000.0
2010-01-13 13:00:00,114.35,114.5,114.28,114.33,1564500.0,86.2139,86.327,86.1611,86.1988,1564500.0
2010-01-13 13:05:00,114.33,114.37,114.31,114.36,790000.0,86.1988,86.229,86.1838,86.2214,790000.0
2010-01-13 13:10:00,114.36,114.44,114.35,114.43,1083700.0,86.2214,86.2818,86.2139,86.2742,1083700.0
2010-01-13 13:15:00,114.43,114.44,114.36,114.38,626400.0,86.2742,86.2818,86.2214,86.2365,626400.0
2010-01-13 13:20:00,114.38,114.39,114.31,114.35,711800.0,86.2365,86.2441,86.1838,86.2139,711800.0
2010-01-13 13:25:00,114.34,114.4,114.33,114.4,910300.0,86.2064,86.2516,86.1988,86.2516,910300.0
2010-01-13 13:30:00,114.4,114.46,114.38,114.44,964000.0,86.2516,86.2968,86.2365,86.2818,964000.0
2010-01-13 13:35:00,114.43,114.47,114.42,114.46,877800.0,86.2742,86.3044,86.2667,86.2968,877800.0
2010-01-13 13:40:00,114.45,114.49,114.42,114.44,653500.0,86.2893,86.3195,86.2667,86.2818,653500.0
2010-01-13 13:45:00,114.45,114.48,114.4,114.41,720900.0,86.2893,86.3119,86.2516,86.2591,720900.0
2010-01-13 13:50:00,114.4,114.42,114.28,114.32,3425900.0,86.2516,86.2667,86.1611,86.1913,3425900.0
2010-01-13 13:55:00,114.33,114.38,114.29,114.32,991900.0,86.1988,86.2365,86.1687,86.1913,991900.0
2010-01-13 14:00:00,114.31,114.51,114.3,114.37,3007600.0,86.1838,86.3345,86.1762,86.229,3007600.0
2010-01-13 14:05:00,114.37,114.39,114.31,114.36,831400.0,86.229,86.2441,86.1838,86.2214,831400.0
2010-01-13 14:10:00,114.36,114.42,114.32,114.33,844600.0,86.2214,86.2667,86.1913,86.1988,844600.0
2010-01-13 14:15:00,114.32,114.38,114.3,114.32,951400.0,86.1913,86.2365,86.1762,86.1913,951400.0
2010-01-13 14:20:00,114.32,114.38,114.29,114.38,1218700.0,86.1913,86.2365,86.1687,86.2365,1218700.0
2010-01-13 14:25:00,114.37,114.43,114.36,114.39,1054600.0,86.229,86.2742,86.2214,86.2441,1054600.0
2010-01-13 14:30:00,114.4,114.49,114.4,114.42,1748900.0,86.2516,86.3195,86.2516,86.2667,1748900.0
2010-01-13 14:35:00,114.42,114.47,114.41,114.44,1003800.0,86.2667,86.3044,86.2591,86.2818,1003800.0
2010-01-13 14:40:00,114.44,114.54,114.4,114.49,1441800.0,86.2818,86.3572,86.2516,86.3195,1441800.0
2010-01-13 14:45:00,114.49,114.65,114.47,114.64,2445700.0,86.3195,86.4401,86.3044,86.4326,2445700.0
2010-01-13 14:50:00,114.64,114.65,114.59,114.61,1268300.0,86.4326,86.4401,86.3949,86.4099,1268300.0
2010-01-13 14:55:00,114.6,114.68,114.55,114.67,1595000.0,86.4024,86.4627,86.3647,86.4552,1595000.0
2010-01-13 15:00:00,114.67,114.69,114.54,114.56,1889700.0,86.4552,86.4703,86.3572,86.3722,1889700.0
2010-01-13 15:05:00,114.56,114.6,114.56,114.59,947500.0,86.3722,86.4024,86.3722,86.3949,947500.0
2010-01-13 15:10:00,114.59,114.61,114.58,114.59,437800.0,86.3949,86.4099,86.3873,86.3949,437800.0
2010-01-13 15:15:00,114.6,114.66,114.58,114.63,1209100.0,86.4024,86.4476,86.3873,86.425,1209100.0
2010-01-13 15:20:00,114.63,114.67,114.61,114.66,756900.0,86.425,86.4552,86.4099,86.4476,756900.0
2010-01-13 15:25:00,114.65,114.8,114.65,114.75,3041100.0,86.4401,86.5532,86.4401,86.5155,3041100.0
2010-01-13 15:30:00,114.75,114.94,114.73,114.9,3676100.0,86.5155,86.6587,86.5004,86.6286,3676100.0
2010-01-13 15:35:00,114.9,114.91,114.75,114.85,2142000.0,86.6286,86.6361,86.5155,86.5909,2142000.0
2010-01-13 15:40:00,114.85,114.87,114.73,114.76,2495000.0,86.5909,86.606,86.5004,86.523,2495000.0
2010-01-13 15:45:00,114.76,114.78,114.75,114.77,1344500.0,86.523,86.5381,86.5155,86.5306,1344500.0
2010-01-13 15:50:00,114.76,114.78,114.7,114.7,2641500.0,86.523,86.5381,86.4778,86.4778,2641500.0
2010-01-13 15:55:00,114.7,114.73,114.62,114.64,5208300.0,86.4778,86.5004,86.4175,86.4326,5208300.0
2010-01-14 09:30:00,114.49,114.53,114.42,114.52,2268000.0,86.3195,86.3496,86.2667,86.3421,2268000.0
2010-01-14 09:35:00,114.53,114.59,114.47,114.48,3505300.0,86.3496,86.3949,86.3044,86.3119,3505300.0
2010-01-14 09:40:00,114.48,114.64,114.48,114.61,2104400.0,86.3119,86.4326,86.3119,86.4099,2104400.0
2010-01-14 09:45:00,114.61,114.71,114.56,114.68,2578000.0,86.4099,86.4853,86.3722,86.4627,2578000.0
2010-01-14 09:50:00,114.67,114.69,114.6,114.66,1359000.0,86.4552,86.4703,86.4024,86.4476,1359000.0
2010-01-14 09:55:00,114.65,114.68,114.57,114.62,1480300.0,86.4401,86.4627,86.3798,86.4175,1480300.0
2010-01-14 10:00:00,114.61,114.71,114.6,114.66,2009500.0,86.4099,86.4853,86.4024,86.4476,2009500.0
2010-01-14 10:05:00,114.67,114.87,114.65,114.82,2029400.0,86.4552,86.606,86.4401,86.5683,2029400.0
2010-01-14 10:10:00,114.82,114.99,114.82,114.97,2894300.0,86.5683,86.6964,86.5683,86.6814,2894300.0
2010-01-14 10:15:00,114.97,114.99,114.8,114.83,1198600.0,86.6814,86.6964,86.5532,86.5758,1198600.0
2010-01-14 10:20:00,114.83,114.88,114.8,114.82,902200.0,86.5758,86.6135,86.5532,86.5683,902200.0
2010-01-14 10:25:00,114.82,114.91,114.79,114.83,1065400.0,86.5683,86.6361,86.5456,86.5758,1065400.0
2010-01-14 10:30:00,114.81,114.88,114.81,114.85,1115900.0,86.5607,86.6135,86.5607,86.5909,1115900.0
2010-01-14 10:35:00,114.84,114.9,114.84,114.9,879800.0,86.5833,86.6286,86.5833,86.6286,879800.0
2010-01-14 10:40:00,114.9,114.93,114.74,114.74,2409900.0,86.6286,86.6512,86.5079,86.5079,2409900.0
2010-01-14 10:45:00,114.75,114.75,114.65,114.7,2265100.0,86.5155,86.5155,86.4401,86.4778,2265100.0
2010-01-14 10:50:00,114.68,114.73,114.6,114.71,1226900.0,86.4627,86.5004,86.4024,86.4853,1226900.0
2010-01-14 10:55:00,114.71,114.71,114.56,114.57,1935300.0,86.4853,86.4853,86.3722,86.3798,1935300.0
2010-01-14 11:00:00,114.58,114.58,114.47,114.51,1857000.0,86.3873,86.3873,86.3044,86.3345,1857000.0
2010-01-14 11:05:00,114.52,114.58,114.51,114.55,961600.0,86.3421,86.3873,86.3345,86.3647,961600.0
2010-01-14 11:10:00,114.55,114.64,114.44,114.63,1970500.0,86.3647,86.4326,86.2818,86.425,1970500.0
2010-01-14 11:15:00,114.63,114.64,114.58,114.62,1099900.0,86.425,86.4326,86.3873,86.4175,1099900.0
2010-01-14 11:20:00,114.63,114.65,114.57,114.57,2148400.0,86.425,86.4401,86.3798,86.3798,2148400.0
2010-01-14 11:25:00,114.57,114.67,114.53,114.63,1105000.0,86.3798,86.4552,86.3496,86.425,1105000.0
2010-01-14 11:30:00,114.63,114.68,114.61,114.66,843400.0,86.425,86.4627,86.4099,86.4476,843400.0
2010-01-14 11:35:00,114.67,114.78,114.66,114.72,1632500.0,86.4552,86.5381,86.4476,86.4929,1632500.0
2010-01-14 11:40:00,114.71,114.73,114.69,114.7,421300.0,86.4853,86.5004,86.4703,86.4778,421300.0
2010-01-14 11:45:00,114.7,114.72,114.65,114.69,639500.0,86.4778,86.4929,86.4401,86.4703,639500.0
2010-01-14 11:50:00,114.7,114.72,114.66,114.66,540300.0,86.4778,86.4929,86.4476,86.4476,540300.0
2010-01-14 11:55:00,114.67,114.69,114.59,114.63,807800.0,86.4552,86.4703,86.3949,86.425,807800.0
2010-01-14 12:00:00,114.63,114.67,114.61,114.65,452000.0,86.425,86.4552,86.4099,86.4401,452000.0
2010-01-14 12:05:00,114.66,114.74,114.65,114.73,594600.0,86.4476,86.5079,86.4401,86.5004,594600.0
2010-01-14 12:10:00,114.73,114.75,114.68,114.74,367300.0,86.5004,86.5155,86.4627,86.5079,367300.0
2010-01-14 12:15:00,114.73,114.75,114.67,114.67,289800.0,86.5004,86.5155,86.4552,86.4552,289800.0
2010-01-14 12:20:00,114.67,114.71,114.64,114.68,741300.0,86.4552,86.4853,86.4326,86.4627,741300.0
2010-01-14 12:25:00,114.68,114.74,114.65,114.72,508000.0,86.4627,86.5079,86.4401,86.4929,508000.0
2010-01-14 12:30:00,114.72,114.83,114.71,114.81,982700.0,86.4929,86.5758,86.4853,86.5607,982700.0
2010-01-14 12:35:00,114.81,114.81,114.75,114.76,776800.0,86.5607,86.5607,86.5155,86.523,776800.0
2010-01-14 12:40:00,114.77,114.78,114.72,114.75,417700.0,86.5306,86.5381,86.4929,86.5155,417700.0
2010-01-14 12:45:00,114.74,114.8,114.7,114.72,1032400.0,86.5079,86.5532,86.4778,86.4929,1032400.0
2010-01-14 12:50:00,114.73,114.76,114.71,114.73,790900.0,86.5004,86.523,86.4853,86.5004,790900.0
2010-01-14 12:55:00,114.73,114.77,114.71,114.76,338700.0,86.5004,86.5306,86.4853,86.523,338700.0
2010-01-14 13:00:00,114.76,114.79,114.71,114.72,735800.0,86.523,86.5456,86.4853,86.4929,735800.0
2010-01-14 13:05:00,114.72,114.77,114.71,114.73,694600.0,86.4929,86.5306,86.4853,86.5004,694600.0
2010-01-14 13:10:00,114.73,114.76,114.72,114.75,422400.0,86.5004,86.523,86.4929,86.5155,422400.0
2010-01-14 13:15:00,114.75,114.75,114.71,114.72,360200.0,86.5155,86.5155,86.4853,86.4929,360200.0
2010-01-14 13:20:00,114.72,114.76,114.71,114.76,507300.0,86.4929,86.523,86.4853,86.523,507300.0
2010-01-14 13:25:00,114.75,114.77,114.71,114.75,705300.0,86.5155,86.5306,86.4853,86.5155,705300.0
2010-01-14 13:30:00,114.76,114.92,114.75,114.9,1246100.0,86.523,86.6437,86.5155,86.6286,1246100.0
2010-01-14 13:35:00,114.9,114.92,114.9,114.9,753400.0,86.6286,86.6437,86.6286,86.6286,753400.0
2010-01-14 13:40:00,114.9,114.91,114.86,114.88,745200.0,86.6286,86.6361,86.5984,86.6135,745200.0
2010-01-14 13:45:00,114.87,114.92,114.87,114.88,884300.0,86.606,86.6437,86.606,86.6135,884300.0
2010-01-14 13:50:00,114.88,114.9,114.86,114.88,454900.0,86.6135,86.6286,86.5984,86.6135,454900.0
2010-01-14 13:55:00,114.89,114.89,114.79,114.85,809100.0,86.621,86.621,86.5456,86.5909,809100.0
2010-01-14 14:00:00,114.85,114.9,114.84,114.9,475000.0,86.5909,86.6286,86.5833,86.6286,475000.0
2010-01-14 14:05:00,114.9,114.92,114.87,114.87,522800.0,86.6286,86.6437,86.606,86.606,522800.0
2010-01-14 14:10:00,114.88,114.92,114.81,114.83,972600.0,86.6135,86.6437,86.5607,86.5758,972600.0
2010-01-14 14:15:00,114.82,114.84,114.81,114.82,443400.0,86.5683,86.5833,86.5607,86.5683,443400.0
2010-01-14 14:20:00,114.82,114.88,114.82,114.86,574900.0,86.5683,86.6135,86.5683,86.5984,574900.0
2010-01-14 14:25:00,114.85,114.87,114.82,114.86,585600.0,86.5909,86.606,86.5683,86.5984,585600.0
2010-01-14 14:30:00,114.85,114.86,114.83,114.85,445300.0,86.5909,86.5984,86.5758,86.5909,445300.0
2010-01-14 14:35:00,114.85,114.95,114.84,114.94,1475200.0,86.5909,86.6663,86.5833,86.6587,1475200.0
2010-01-14 14:40:00,114.94,115.0,114.86,114.94,3714500.0,86.6587,86.704,86.5984,86.6587,3714500.0
2010-01-14 14:45:00,114.94,114.98,114.85,114.92,856200.0,86.6587,86.6889,86.5909,86.6437,856200.0
2010-01-14 14:50:00,114.92,114.95,114.87,114.93,1274800.0,86.6437,86.6663,86.606,86.6512,1274800.0
2010-01-14 14:55:00,114.95,115.01,114.92,114.94,1079700.0,86.6663,86.7115,86.6437,86.6587,1079700.0
2010-01-14 15:00:00,114.94,115.14,114.94,115.14,2955900.0,86.6587,86.8095,86.6587,86.8095,2955900.0
2010-01-14 15:05:00,115.12,115.13,115.02,115.07,1825500.0,86.7944,86.802,86.7191,86.7568,1825500.0
2010-01-14 15:10:00,115.07,115.11,114.99,115.07,2519000.0,86.7568,86.7869,86.6964,86.7568,2519000.0
2010-01-14 15:15:00,115.08,115.08,115.02,115.04,1008900.0,86.7643,86.7643,86.7191,86.7341,1008900.0
2010-01-14 15:20:00,115.03,115.06,115.02,115.04,1057500.0,86.7266,86.7492,86.7191,86.7341,1057500.0
2010-01-14 15:25:00,115.04,115.04,114.97,115.0,1608600.0,86.7341,86.7341,86.6814,86.704,1608600.0
2010-01-14 15:30:00,115.0,115.03,114.99,115.0,988700.0,86.704,86.7266,86.6964,86.704,988700.0
2010-01-14 15:35:00,115.0,115.02,114.85,114.98,2087400.0,86.704,86.7191,86.5909,86.6889,2087400.0
2010-01-14 15:40:00,114.98,115.0,114.92,114.93,1653300.0,86.6889,86.704,86.6437,86.6512,1653300.0
2010-01-14 15:45:00,114.92,115.07,114.92,115.03,2352300.0,86.6437,86.7568,86.6437,86.7266,2352300.0
2010-01-14 15:50:00,115.03,115.03,114.91,114.94,1898200.0,86.7266,86.7266,86.6361,86.6587,1898200.0
2010-01-14 15:55:00,114.93,114.96,114.9,114.92,3153000.0,86.6512,86.6738,86.6286,86.6437,3153000.0
2010-01-15 09:30:00,114.73,114.84,114.68,114.71,4701900.0,86.5004,86.5833,86.4627,86.4853,4701900.0
2010-01-15 09:35:00,114.7,114.71,114.57,114.57,2787600.0,86.4778,86.4853,86.3798,86.3798,2787600.0
2010-01-15 09:40:00,114.58,114.66,114.52,114.54,4298400.0,86.3873,86.4476,86.3421,86.3572,4298400.0
2010-01-15 09:45:00,114.54,114.64,114.39,114.41,4052200.0,86.3572,86.4326,86.2441,86.2591,4052200.0
2010-01-15 09:50:00,114.41,114.44,114.28,114.32,3712400.0,86.2591,86.2818,86.1611,86.1913,3712400.0
2010-01-15 09:55:00,114.32,114.38,114.1,114.21,4899000.0,86.1913,86.2365,86.0254,86.1084,4899000.0
2010-01-15 10:00:00,114.21,114.23,113.96,114.04,5355300.0,86.1084,86.1234,85.9199,85.9802,5355300.0
2010-01-15 10:05:00,114.04,114.08,113.74,113.86,5973200.0,85.9802,86.0103,85.754,85.8445,5973200.0
2010-01-15 10:10:00,113.85,113.94,113.8,113.89,2979600.0,85.8369,85.9048,85.7992,85.8671,2979600.0
2010-01-15 10:15:00,113.89,113.91,113.7,113.9,4728500.0,85.8671,85.8822,85.7238,85.8746,4728500.0
2010-01-15 10:20:00,113.9,113.95,113.88,113.89,2110500.0,85.8746,85.9123,85.8596,85.8671,2110500.0
2010-01-15 10:25:00,113.89,113.93,113.76,113.9,3539800.0,85.8671,85.8973,85.7691,85.8746,3539800.0
2010-01-15 10:30:00,113.89,113.92,113.76,113.83,2842800.0,85.8671,85.8897,85.7691,85.8219,2842800.0
2010-01-15 10:35:00,113.83,113.86,113.71,113.75,2435800.0,85.8219,85.8445,85.7314,85.7615,2435800.0
2010-01-15 10:40:00,113.74,113.86,113.57,113.8,4345800.0,85.754,85.8445,85.6258,85.7992,4345800.0
2010-01-15 10:45:00,113.79,113.83,113.68,113.83,2578500.0,85.7917,85.8219,85.7088,85.8219,2578500.0
2010-01-15 10:50:00,113.83,113.86,113.71,113.73,1984100.0,85.8219,85.8445,85.7314,85.7465,1984100.0
2010-01-15 10:55:00,113.73,113.76,113.6,113.76,3199900.0,85.7465,85.7691,85.6484,85.7691,3199900.0
2010-01-15 11:00:00,113.76,113.79,113.68,113.76,2069300.0,85.7691,85.7917,85.7088,85.7691,2069300.0
2010-01-15 11:05:00,113.77,113.92,113.65,113.76,2257900.0,85.7766,85.8897,85.6861,85.7691,2257900.0
2010-01-15 11:10:00,113.79,113.81,113.72,113.8,1771600.0,85.7917,85.8068,85.7389,85.7992,1771600.0
2010-01-15 11:15:00,113.8,113.81,113.74,113.79,1452600.0,85.7992,85.8068,85.754,85.7917,1452600.0
2010-01-15 11:20:00,113.79,113.8,113.62,113.75,2202800.0,85.7917,85.7992,85.6635,85.7615,2202800.0
2010-01-15 11:25:00,113.74,113.77,113.64,113.65,1610300.0,85.754,85.7766,85.6786,85.6861,1610300.0
2010-01-15 11:30:00,113.64,113.66,113.61,113.65,1296800.0,85.6786,85.6937,85.656,85.6861,1296800.0
2010-01-15 11:35:00,113.64,113.71,113.61,113.68,1224100.0,85.6786,85.7314,85.656,85.7088,1224100.0
2010-01-15 11:40:00,113.67,113.71,113.65,113.68,1447400.0,85.7012,85.7314,85.6861,85.7088,1447400.0
2010-01-15 11:45:00,113.68,113.7,113.61,113.68,1054800.0,85.7088,85.7238,85.656,85.7088,1054800.0
2010-01-15 11:50:00,113.68,113.68,113.55,113.59,1792500.0,85.7088,85.7088,85.6108,85.6409,1792500.0
2010-01-15 11:55:00,113.59,113.6,113.49,113.54,2164900.0,85.6409,85.6484,85.5655,85.6032,2164900.0
2010-01-15 12:00:00,113.53,113.61,113.53,113.59,1855400.0,85.5957,85.656,85.5957,85.6409,1855400.0
2010-01-15 12:05:00,113.59,113.67,113.56,113.67,1026200.0,85.6409,85.7012,85.6183,85.7012,1026200.0
2010-01-15 12:10:00,113.66,113.69,113.58,113.59,1686600.0,85.6937,85.7163,85.6334,85.6409,1686600.0
2010-01-15 12:15:00,113.59,113.61,113.54,113.59,1657700.0,85.6409,85.656,85.6032,85.6409,1657700.0
2010-01-15 12:20:00,113.58,113.59,113.5,113.52,2250800.0,85.6334,85.6409,85.5731,85.5881,2250800.0
2010-01-15 12:25:00,113.52,113.54,113.32,113.33,2678700.0,85.5881,85.6032,85.4373,85.4449,2678700.0
2010-01-15 12:30:00,113.32,113.44,113.31,113.42,2458600.0,85.4373,85.5278,85.4298,85.5127,2458600.0
2010-01-15 12:35:00,113.42,113.44,113.34,113.38,994600.0,85.5127,85.5278,85.4524,85.4826,994600.0
2010-01-15 12:40:00,113.38,113.42,113.23,113.23,2167200.0,85.4826,85.5127,85.3695,85.3695,2167200.0
2010-01-15 12:45:00,113.24,113.37,113.2,113.36,3228500.0,85.377,85.475,85.3469,85.4675,3228500.0
2010-01-15 12:50:00,113.35,113.38,113.28,113.31,2543400.0,85.46,85.4826,85.4072,85.4298,2543400.0
2010-01-15 12:55:00,113.3,113.38,113.29,113.37,685300.0,85.4223,85.4826,85.4147,85.475,685300.0
2010-01-15 13:00:00,113.37,113.4,113.32,113.33,867500.0,85.475,85.4977,85.4373,85.4449,867500.0
2010-01-15 13:05:00,113.33,113.34,113.3,113.32,1443700.0,85.4449,85.4524,85.4223,85.4373,1443700.0
2010-01-15 13:10:00,113.31,113.34,113.29,113.33,526000.0,85.4298,85.4524,85.4147,85.4449,526000.0
2010-01-15 13:15:00,113.33,113.41,113.32,113.4,837300.0,85.4449,85.5052,85.4373,85.4977,837300.0
2010-01-15 13:20:00,113.39,113.4,113.31,113.34,1283100.0,85.4901,85.4977,85.4298,85.4524,1283100.0
2010-01-15 13:25:00,113.34,113.43,113.33,113.39,1142300.0,85.4524,85.5203,85.4449,85.4901,1142300.0
2010-01-15 13:30:00,113.39,113.42,113.36,113.4,833500.0,85.4901,85.5127,85.4675,85.4977,833500.0
2010-01-15 13:35:00,113.39,113.4,113.36,113.37,602400.0,85.4901,85.4977,85.4675,85.475,602400.0
2010-01-15 13:40:00,113.36,113.42,113.32,113.42,901900.0,85.4675,85.5127,85.4373,85.5127,901900.0
2010-01-15 13:45:00,113.42,113.52,113.41,113.5,1775800.0,85.5127,85.5881,85.5052,85.5731,1775800.0
2010-01-15 13:50:00,113.49,113.51,113.4,113.45,999200.0,85.5655,85.5806,85.4977,85.5354,999200.0
2010-01-15 13:55:00,113.45,113.46,113.4,113.45,1023700.0,85.5354,85.5429,85.4977,85.5354,1023700.0
2010-01-15 14:00:00,113.45,113.5,113.44,113.48,1011100.0,85.5354,85.5731,85.5278,85.558,1011100.0
2010-01-15 14:05:00,113.47,113.53,113.46,113.53,827900.0,85.5504,85.5957,85.5429,85.5957,827900.0
2010-01-15 14:10:00,113.52,113.53,113.52,113.53,443500.0,85.5881,85.5957,85.5881,85.5957,443500.0
2010-01-15 14:15:00,113.53,113.53,113.47,113.49,2394100.0,85.5957,85.5957,85.5504,85.5655,2394100.0
2010-01-15 14:20:00,113.49,113.5,113.46,113.47,547200.0,85.5655,85.5731,85.5429,85.5504,547200.0
2010-01-15 14:25:00,113.47,113.47,113.39,113.4,1261900.0,85.5504,85.5504,85.4901,85.4977,1261900.0
2010-01-15 14:30:00,113.4,113.42,113.35,113.41,1350400.0,85.4977,85.5127,85.46,85.5052,1350400.0
2010-01-15 14:35:00,113.41,113.42,113.37,113.39,1072100.0,85.5052,85.5127,85.475,85.4901,1072100.0
2010-01-15 14:40:00,113.39,113.42,113.36,113.37,1637100.0,85.4901,85.5127,85.4675,85.475,1637100.0
2010-01-15 14:45:00,113.37,113.4,113.33,113.34,1272000.0,85.475,85.4977,85.4449,85.4524,1272000.0
2010-01-15 14:50:00,113.34,113.39,113.3,113.36,1946300.0,85.4524,85.4901,85.4223,85.4675,1946300.0
2010-01-15 14:55:00,113.36,113.43,113.34,113.39,1917200.0,85.4675,85.5203,85.4524,85.4901,1917200.0
2010-01-15 15:00:00,113.39,113.59,113.39,113.57,3063400.0,85.4901,85.6409,85.4901,85.6258,3063400.0
2010-01-15 15:05:00,113.57,113.61,113.53,113.57,1643600.0,85.6258,85.656,85.5957,85.6258,1643600.0
2010-01-15 15:10:00,113.57,113.73,113.56,113.67,3151500.0,85.6258,85.7465,85.6183,85.7012,3151500.0
2010-01-15 15:15:00,113.67,113.71,113.63,113.67,2108700.0,85.7012,85.7314,85.6711,85.7012,2108700.0
2010-01-15 15:20:00,113.67,113.69,113.65,113.67,700100.0,85.7012,85.7163,85.6861,85.7012,700100.0
2010-01-15 15:25:00,113.68,113.69,113.61,113.67,1980400.0,85.7088,85.7163,85.656,85.7012,1980400.0
2010-01-15 15:30:00,113.66,113.78,113.66,113.7,2843600.0,85.6937,85.7842,85.6937,85.7238,2843600.0
2010-01-15 15:35:00,113.69,113.75,113.69,113.74,1289700.0,85.7163,85.7615,85.7163,85.754,1289700.0
2010-01-15 15:40:00,113.74,113.76,113.65,113.69,2232400.0,85.754,85.7691,85.6861,85.7163,2232400.0
2010-01-15 15:45:00,113.7,113.73,113.65,113.66,1849500.0,85.7238,85.7465,85.6861,85.6937,1849500.0
2010-01-15 15:50:00,113.65,113.69,113.6,113.67,2623200.0,85.6861,85.7163,85.6484,85.7012,2623200.0
2010-01-15 15:55:00,113.67,113.75,113.65,113.66,6441500.0,85.7012,85.7615,85.6861,85.6937,6441500.0
2010-01-19 09:30:00,113.59,113.86,113.58,113.79,3643300.0,85.6409,85.8445,85.6334,85.7917,3643300.0
2010-01-19 09:35:00,113.79,113.9,113.78,113.83,3125500.0,85.7917,85.8746,85.7842,85.8219,3125500.0
2010-01-19 09:40:00,113.84,114.09,113.82,114.01,4823400.0,85.8294,86.0179,85.8143,85.9576,4823400.0
2010-01-19 09:45:00,114.02,114.23,114.01,114.19,4774000.0,85.9651,86.1234,85.9576,86.0933,4774000.0
2010-01-19 09:50:00,114.19,114.32,114.15,114.21,4066200.0,86.0933,86.1913,86.0631,86.1084,4066200.0
2010-01-19 09:55:00,114.21,114.33,114.15,114.2,2876900.0,86.1084,86.1988,86.0631,86.1008,2876900.0
2010-01-19 10:00:00,114.2,114.32,114.0,114.32,3281900.0,86.1008,86.1913,85.95,86.1913,3281900.0
2010-01-19 10:05:00,114.32,114.37,114.28,114.36,2574000.0,86.1913,86.229,86.1611,86.2214,2574000.0
2010-01-19 10:10:00,114.35,114.52,114.28,114.51,3177800.0,86.2139,86.3421,86.1611,86.3345,3177800.0
2010-01-19 10:15:00,114.51,114.55,114.42,114.47,2688700.0,86.3345,86.3647,86.2667,86.3044,2688700.0
2010-01-19 10:20:00,114.46,114.51,114.43,114.45,1428300.0,86.2968,86.3345,86.2742,86.2893,1428300.0
2010-01-19 10:25:00,114.45,114.52,114.4,114.41,1915300.0,86.2893,86.3421,86.2516,86.2591,1915300.0
2010-01-19 10:30:00,114.4,114.51,114.4,114.46,2321500.0,86.2516,86.3345,86.2516,86.2968,2321500.0
2010-01-19 10:35:00,114.47,114.47,114.4,114.47,1014900.0,86.3044,86.3044,86.2516,86.3044,1014900.0
2010-01-19 10:40:00,114.47,114.65,114.45,114.62,2596200.0,86.3044,86.4401,86.2893,86.4175,2596200.0
2010-01-19 10:45:00,114.62,114.72,114.6,114.67,1457700.0,86.4175,86.4929,86.4024,86.4552,1457700.0
2010-01-19 10:50:00,114.68,114.71,114.62,114.62,1062200.0,86.4627,86.4853,86.4175,86.4175,1062200.0
2010-01-19 10:55:00,114.63,114.66,114.57,114.61,1718400.0,86.425,86.4476,86.3798,86.4099,1718400.0
2010-01-19 11:00:00,114.61,114.62,114.53,114.53,1039300.0,86.4099,86.4175,86.3496,86.3496,1039300.0
2010-01-19 11:05:00,114.53,114.61,114.5,114.6,1193000.0,86.3496,86.4099,86.327,86.4024,1193000.0
2010-01-19 11:10:00,114.6,114.61,114.55,114.6,887100.0,86.4024,86.4099,86.3647,86.4024,887100.0
2010-01-19 11:15:00,114.59,114.62,114.55,114.58,1217700.0,86.3949,86.4175,86.3647,86.3873,1217700.0
2010-01-19 11:20:00,114.58,114.58,114.53,114.56,1461300.0,86.3873,86.3873,86.3496,86.3722,1461300.0
2010-01-19 11:25:00,114.56,114.58,114.5,114.56,1231500.0,86.3722,86.3873,86.327,86.3722,1231500.0
2010-01-19 11:30:00,114.55,114.6,114.55,114.57,1104900.0,86.3647,86.4024,86.3647,86.3798,1104900.0
2010-01-19 11:35:00,114.57,114.57,114.5,114.5,1075100.0,86.3798,86.3798,86.327,86.327,1075100.0
2010-01-19 11:40:00,114.51,114.54,114.48,114.52,925000.0,86.3345,86.3572,86.3119,86.3421,925000.0
2010-01-19 11:45:00,114.52,114.59,114.5,114.54,1202600.0,86.3421,86.3949,86.327,86.3572,1202600.0
2010-01-19 11:50:00,114.54,114.6,114.53,114.56,783700.0,86.3572,86.4024,86.3496,86.3722,783700.0
2010-01-19 11:55:00,114.56,114.57,114.5,114.53,802500.0,86.3722,86.3798,86.327,86.3496,802500.0
2010-01-19 12:00:00,114.53,114.66,114.52,114.6,2148400.0,86.3496,86.4476,86.3421,86.4024,2148400.0
2010-01-19 12:05:00,114.6,114.65,114.59,114.6,1317300.0,86.4024,86.4401,86.3949,86.4024,1317300.0
2010-01-19 12:10:00,114.6,114.71,114.59,114.7,1056500.0,86.4024,86.4853,86.3949,86.4778,1056500.0
2010-01-19 12:15:00,114.71,114.73,114.65,114.7,779300.0,86.4853,86.5004,86.4401,86.4778,779300.0
2010-01-19 12:20:00,114.71,114.84,114.7,114.83,1705900.0,86.4853,86.5833,86.4778,86.5758,1705900.0
2010-01-19 12:25:00,114.82,114.86,114.79,114.79,958100.0,86.5683,86.5984,86.5456,86.5456,958100.0
2010-01-19 12:30:00,114.8,114.84,114.79,114.82,422900.0,86.5532,86.5833,86.5456,86.5683,422900.0
2010-01-19 12:35:00,114.82,114.83,114.79,114.79,333400.0,86.5683,86.5758,86.5456,86.5456,333400.0
2010-01-19 12:40:00,114.79,114.82,114.78,114.81,469500.0,86.5456,86.5683,86.5381,86.5607,469500.0
2010-01-19 12:45:00,114.8,114.85,114.8,114.84,794700.0,86.5532,86.5909,86.5532,86.5833,794700.0
2010-01-19 12:50:00,114.84,114.88,114.83,114.86,670600.0,86.5833,86.6135,86.5758,86.5984,670600.0
2010-01-19 12:55:00,114.86,114.95,114.85,114.85,1362900.0,86.5984,86.6663,86.5909,86.5909,1362900.0
2010-01-19 13:00:00,114.85,114.9,114.81,114.88,1288300.0,86.5909,86.6286,86.5607,86.6135,1288300.0
2010-01-19 13:05:00,114.88,114.89,114.78,114.8,732900.0,86.6135,86.621,86.5381,86.5532,732900.0
2010-01-19 13:10:00,114.8,114.81,114.74,114.78,1112100.0,86.5532,86.5607,86.5079,86.5381,1112100.0
2010-01-19 13:15:00,114.79,114.82,114.78,114.81,621300.0,86.5456,86.5683,86.5381,86.5607,621300.0
2010-01-19 13:20:00,114.81,114.82,114.76,114.78,586800.0,86.5607,86.5683,86.523,86.5381,586800.0
2010-01-19 13:25:00,114.77,114.84,114.77,114.83,611900.0,86.5306,86.5833,86.5306,86.5758,611900.0
2010-01-19 13:30:00,114.83,114.84,114.8,114.82,495800.0,86.5758,86.5833,86.5532,86.5683,495800.0
2010-01-19 13:35:00,114.83,114.83,114.77,114.8,542200.0,86.5758,86.5758,86.5306,86.5532,542200.0
2010-01-19 13:40:00,114.8,114.82,114.78,114.81,474500.0,86.5532,86.5683,86.5381,86.5607,474500.0
2010-01-19 13:45:00,114.81,114.83,114.8,114.83,228500.0,86.5607,86.5758,86.5532,86.5758,228500.0
2010-01-19 13:50:00,114.83,114.87,114.8,114.82,959700.0,86.5758,86.606,86.5532,86.5683,959700.0
2010-01-19 13:55:00,114.81,114.86,114.81,114.86,416300.0,86.5607,86.5984,86.5607,86.5984,416300.0
2010-01-19 14:00:00,114.86,114.86,114.8,114.85,718400.0,86.5984,86.5984,86.5532,86.5909,718400.0
2010-01-19 14:05:00,114.84,114.9,114.84,114.89,1286600.0,86.5833,86.6286,86.5833,86.621,1286600.0
2010-01-19 14:10:00,114.88,114.92,114.86,114.87,800100.0,86.6135,86.6437,86.5984,86.606,800100.0
2010-01-19 14:15:00,114.87,114.88,114.84,114.84,358900.0,86.606,86.6135,86.5833,86.5833,358900.0
2010-01-19 14:20:00,114.84,114.89,114.84,114.89,612800.0,86.5833,86.621,86.5833,86.621,612800.0
2010-01-19 14:25:00,114.88,114.94,114.87,114.9,933000.0,86.6135,86.6587,86.606,86.6286,933000.0
2010-01-19 14:30:00,114.9,114.91,114.84,114.85,401600.0,86.6286,86.6361,86.5833,86.5909,401600.0
2010-01-19 14:35:00,114.84,114.87,114.83,114.86,556400.0,86.5833,86.606,86.5758,86.5984,556400.0
2010-01-19 14:40:00,114.85,114.86,114.83,114.85,465700.0,86.5909,86.5984,86.5758,86.5909,465700.0
2010-01-19 14:45:00,114.85,114.88,114.84,114.84,626300.0,86.5909,86.6135,86.5833,86.5833,626300.0
2010-01-19 14:50:00,114.85,114.86,114.82,114.85,1240500.0,86.5909,86.5984,86.5683,86.5909,1240500.0
2010-01-19 14:55:00,114.85,114.88,114.82,114.86,1248300.0,86.5909,86.6135,86.5683,86.5984,1248300.0
2010-01-19 15:00:00,114.86,114.87,114.8,114.8,818500.0,86.5984,86.606,86.5532,86.5532,818500.0
2010-01-19 15:05:00,114.8,114.88,114.76,114.8,1538700.0,86.5532,86.6135,86.523,86.5532,1538700.0
2010-01-19 15:10:00,114.79,114.89,114.79,114.88,1057200.0,86.5456,86.621,86.5456,86.6135,1057200.0
2010-01-19 15:15:00,114.88,114.9,114.84,114.85,694500.0,86.6135,86.6286,86.5833,86.5909,694500.0
2010-01-19 15:20:00,114.84,115.0,114.83,114.97,1676100.0,86.5833,86.704,86.5758,86.6814,1676100.0
2010-01-19 15:25:00,114.98,115.09,114.97,115.07,3242600.0,86.6889,86.7718,86.6814,86.7568,3242600.0
2010-01-19 15:30:00,115.06,115.07,114.87,115.03,1712700.0,86.7492,86.7568,86.606,86.7266,1712700.0
2010-01-19 15:35:00,115.02,115.06,115.01,115.04,1119200.0,86.7191,86.7492,86.7115,86.7341,1119200.0
2010-01-19 15:40:00,115.04,115.07,114.97,115.0,2080700.0,86.7341,86.7568,86.6814,86.704,2080700.0
2010-01-19 15:45:00,115.0,115.08,114.99,115.07,2355400.0,86.704,86.7643,86.6964,86.7568,2355400.0
2010-01-19 15:50:00,115.07,115.12,115.05,115.07,2764800.0,86.7568,86.7944,86.7417,86.7568,2764800.0
2010-01-19 15:55:00,115.07,115.13,115.06,115.06,4957300.0,86.7568,86.802,86.7492,86.7492,4957300.0
2010-01-19 16:00:00,115.06,115.12,113.88,115.05,4502100.0,86.7492,86.7944,85.8596,86.7417,4502100.0
2010-01-19 16:05:00,115.05,115.11,114.96,115.0,2689000.0,86.7417,86.7869,86.6738,86.704,2689000.0
2010-01-19 16:10:00,114.99,115.03,113.68,115.01,1848700.0,86.6964,86.7266,85.7088,86.7115,1848700.0
2010-01-20 09:30:00,114.28,114.29,114.06,114.15,6686700.0,86.1611,86.1687,85.9953,86.0631,6686700.0
2010-01-20 09:35:00,114.15,114.45,113.97,114.15,5936000.0,86.0631,86.2893,85.9274,86.0631,5936000.0
2010-01-20 09:40:00,114.15,114.17,114.0,114.0,3870100.0,86.0631,86.0782,85.95,85.95,3870100.0
2010-01-20 09:45:00,114.0,114.03,113.76,114.01,6593300.0,85.95,85.9726,85.7691,85.9576,6593300.0
2010-01-20 09:50:00,114.0,114.21,113.95,114.17,3423100.0,85.95,86.1084,85.9123,86.0782,3423100.0
2010-01-20 09:55:00,114.17,114.18,113.95,113.97,2885700.0,86.0782,86.0857,85.9123,85.9274,2885700.0
2010-01-20 10:00:00,113.96,114.02,113.71,113.74,4016200.0,85.9199,85.9651,85.7314,85.754,4016200.0
2010-01-20 10:05:00,113.75,114.12,113.56,113.66,3916900.0,85.7615,86.0405,85.6183,85.6937,3916900.0
2010-01-20 10:10:00,113.66,113.78,113.64,113.7,2519300.0,85.6937,85.7842,85.6786,85.7238,2519300.0
2010-01-20 10:15:00,113.69,114.2,113.62,113.75,2394500.0,85.7163,86.1008,85.6635,85.7615,2394500.0
2010-01-20 10:20:00,113.75,113.81,113.52,113.61,3849800.0,85.7615,85.8068,85.5881,85.656,3849800.0
2010-01-20 10:25:00,113.61,113.62,113.44,113.44,1876800.0,85.656,85.6635,85.5278,85.5278,1876800.0
2010-01-20 10:30:00,113.44,113.58,113.37,113.53,3174700.0,85.5278,85.6334,85.475,85.5957,3174700.0
2010-01-20 10:35:00,113.53,113.65,113.43,113.54,3196400.0,85.5957,85.6861,85.5203,85.6032,3196400.0
2010-01-20 10:40:00,113.54,113.6,113.53,113.58,1915300.0,85.6032,85.6484,85.5957,85.6334,1915300.0
2010-01-20 10:45:00,113.58,113.58,113.47,113.53,1547500.0,85.6334,85.6334,85.5504,85.5957,1547500.0
2010-01-20 10:50:00,113.53,113.57,113.34,113.37,3237900.0,85.5957,85.6258,85.4524,85.475,3237900.0
2010-01-20 10:55:00,113.37,113.4,113.27,113.32,2660100.0,85.475,85.4977,85.3996,85.4373,2660100.0
2010-01-20 11:00:00,113.32,113.37,113.07,113.08,4192800.0,85.4373,85.475,85.2489,85.2564,4192800.0
2010-01-20 11:05:00,113.08,113.2,112.98,113.02,5477300.0,85.2564,85.3469,85.181,85.2112,5477300.0
2010-01-20 11:10:00,113.01,113.2,113.01,113.18,2631300.0,85.2036,85.3469,85.2036,85.3318,2631300.0
2010-01-20 11:15:00,113.18,113.24,113.09,113.2,1776300.0,85.3318,85.377,85.2639,85.3469,1776300.0
2010-01-20 11:20:00,113.21,113.21,113.09,113.13,2575000.0,85.3544,85.3544,85.2639,85.2941,2575000.0
2010-01-20 11:25:00,113.13,113.3,113.09,113.3,2911100.0,85.2941,85.4223,85.2639,85.4223,2911100.0
2010-01-20 11:30:00,113.3,113.31,113.22,113.23,2269300.0,85.4223,85.4298,85.3619,85.3695,2269300.0
2010-01-20 11:35:00,113.23,113.29,113.22,113.23,1033900.0,85.3695,85.4147,85.3619,85.3695,1033900.0
2010-01-20 11:40:00,113.22,113.28,113.22,113.26,1292100.0,85.3619,85.4072,85.3619,85.3921,1292100.0
2010-01-20 11:45:00,113.25,113.28,113.19,113.25,1456200.0,85.3846,85.4072,85.3393,85.3846,1456200.0
2010-01-20 11:50:00,113.26,113.27,113.17,113.23,1977200.0,85.3921,85.3996,85.3243,85.3695,1977200.0
2010-01-20 11:55:00,113.23,113.28,113.22,113.22,1078900.0,85.3695,85.4072,85.3619,85.3619,1078900.0
2010-01-20 12:00:00,113.22,113.27,113.11,113.21,1778000.0,85.3619,85.3996,85.279,85.3544,1778000.0
2010-01-20 12:05:00,113.21,113.32,113.17,113.3,2070100.0,85.3544,85.4373,85.3243,85.4223,2070100.0
2010-01-20 12:10:00,113.31,113.43,113.29,113.4,2001800.0,85.4298,85.5203,85.4147,85.4977,2001800.0
2010-01-20 12:15:00,113.4,113.44,113.25,113.33,2742900.0,85.4977,85.5278,85.3846,85.4449,2742900.0
2010-01-20 12:20:00,113.33,113.35,113.25,113.3,1129400.0,85.4449,85.46,85.3846,85.4223,1129400.0
2010-01-20 12:25:00,113.29,113.36,113.29,113.35,927100.0,85.4147,85.4675,85.4147,85.46,927100.0
2010-01-20 12:30:00,113.35,113.4,113.29,113.34,789000.0,85.46,85.4977,85.4147,85.4524,789000.0
2010-01-20 12:35:00,113.34,113.36,113.29,113.36,530000.0,85.4524,85.4675,85.4147,85.4675,530000.0
2010-01-20 12:40:00,113.36,113.36,113.23,113.26,1792000.0,85.4675,85.4675,85.3695,85.3921,1792000.0
2010-01-20 12:45:00,113.25,113.33,113.25,113.27,1369500.0,85.3846,85.4449,85.3846,85.3996,1369500.0
2010-01-20 12:50:00,113.28,113.31,113.24,113.28,981900.0,85.4072,85.4298,85.377,85.4072,981900.0
2010-01-20 12:55:00,113.28,113.28,113.15,113.26,1735400.0,85.4072,85.4072,85.3092,85.3921,1735400.0
2010-01-20 13:00:00,113.25,113.27,113.16,113.25,1057600.0,85.3846,85.3996,85.3167,85.3846,1057600.0
2010-01-20 13:05:00,113.26,113.27,113.19,113.23,663100.0,85.3921,85.3996,85.3393,85.3695,663100.0
2010-01-20 13:10:00,113.23,113.26,113.14,113.18,1877500.0,85.3695,85.3921,85.3016,85.3318,1877500.0
2010-01-20 13:15:00,113.17,113.19,113.04,113.12,1779800.0,85.3243,85.3393,85.2262,85.2866,1779800.0
2010-01-20 13:20:00,113.12,113.21,113.12,113.15,1547500.0,85.2866,85.3544,85.2866,85.3092,1547500.0
2010-01-20 13:25:00,113.15,113.25,113.15,113.2,1308600.0,85.3092,85.3846,85.3092,85.3469,1308600.0
2010-01-20 13:30:00,113.2,113.37,113.15,113.35,1548800.0,85.3469,85.475,85.3092,85.46,1548800.0
2010-01-20 13:35:00,113.35,113.4,113.3,113.36,1486200.0,85.46,85.4977,85.4223,85.4675,1486200.0
2010-01-20 13:40:00,113.36,113.41,113.35,113.37,770200.0,85.4675,85.5052,85.46,85.475,770200.0
2010-01-20 13:45:00,113.36,113.51,113.36,113.51,2082800.0,85.4675,85.5806,85.4675,85.5806,2082800.0
2010-01-20 13:50:00,113.5,113.55,113.45,113.5,1795100.0,85.5731,85.6108,85.5354,85.5731,1795100.0
2010-01-20 13:55:00,113.5,113.51,113.45,113.46,956400.0,85.5731,85.5806,85.5354,85.5429,956400.0
2010-01-20 14:00:00,113.45,113.56,113.45,113.49,1678700.0,85.5354,85.6183,85.5354,85.5655,1678700.0
2010-01-20 14:05:00,113.49,113.52,113.44,113.48,1971300.0,85.5655,85.5881,85.5278,85.558,1971300.0
2010-01-20 14:10:00,113.47,113.58,113.47,113.48,1615400.0,85.5504,85.6334,85.5504,85.558,1615400.0
2010-01-20 14:15:00,113.49,113.49,113.38,113.44,1679500.0,85.5655,85.5655,85.4826,85.5278,1679500.0
2010-01-20 14:20:00,113.44,113.49,113.42,113.48,1093400.0,85.5278,85.5655,85.5127,85.558,1093400.0
2010-01-20 14:25:00,113.48,113.52,113.44,113.44,846200.0,85.558,85.5881,85.5278,85.5278,846200.0
2010-01-20 14:30:00,113.44,113.48,113.4,113.48,1210000.0,85.5278,85.558,85.4977,85.558,1210000.0
2010-01-20 14:35:00,113.48,113.65,113.47,113.57,2416700.0,85.558,85.6861,85.5504,85.6258,2416700.0
2010-01-20 14:40:00,113.56,113.63,113.56,113.59,1123000.0,85.6183,85.6711,85.6183,85.6409,1123000.0
2010-01-20 14:45:00,113.58,113.74,113.58,113.64,1794500.0,85.6334,85.754,85.6334,85.6786,1794500.0
2010-01-20 14:50:00,113.64,113.71,113.63,113.69,1688200.0,85.6786,85.7314,85.6711,85.7163,1688200.0
2010-01-20 14:55:00,113.69,113.74,113.62,113.7,1840700.0,85.7163,85.754,85.6635,85.7238,1840700.0
2010-01-20 15:00:00,113.7,113.74,113.66,113.72,1668300.0,85.7238,85.754,85.6937,85.7389,1668300.0
2010-01-20 15:05:00,113.72,113.73,113.61,113.61,2121700.0,85.7389,85.7465,85.656,85.656,2121700.0
2010-01-20 15:10:00,113.62,113.72,113.61,113.7,1103400.0,85.6635,85.7389,85.656,85.7238,1103400.0
2010-01-20 15:15:00,113.69,113.71,113.66,113.67,906500.0,85.7163,85.7314,85.6937,85.7012,906500.0
2010-01-20 15:20:00,113.67,113.86,113.65,113.78,2683600.0,85.7012,85.8445,85.6861,85.7842,2683600.0
2010-01-20 15:25:00,113.78,113.81,113.75,113.79,1255900.0,85.7842,85.8068,85.7615,85.7917,1255900.0
2010-01-20 15:30:00,113.79,113.84,113.64,113.67,3074700.0,85.7917,85.8294,85.6786,85.7012,3074700.0
2010-01-20 15:35:00,113.67,113.75,113.64,113.74,1786100.0,85.7012,85.7615,85.6786,85.754,1786100.0
2010-01-20 15:40:00,113.74,113.9,113.71,113.88,4471000.0,85.754,85.8746,85.7314,85.8596,4471000.0
2010-01-20 15:45:00,113.88,113.96,113.7,113.95,3296200.0,85.8596,85.9199,85.7238,85.9123,3296200.0
2010-01-20 15:50:00,113.96,114.0,113.87,113.87,3599000.0,85.9199,85.95,85.852,85.852,3599000.0
2010-01-20 15:55:00,113.87,113.93,113.86,113.89,5535400.0,85.852,85.8973,85.8445,85.8671,5535400.0
2010-01-21 09:30:00,113.92,114.23,113.89,114.22,5820300.0,85.8897,86.1234,85.8671,86.1159,5820300.0
2010-01-21 09:35:00,114.22,114.26,114.13,114.17,4069400.0,86.1159,86.1461,86.048,86.0782,4069400.0
2010-01-21 09:40:00,114.18,114.27,113.94,113.95,3947000.0,86.0857,86.1536,85.9048,85.9123,3947000.0
2010-01-21 09:45:00,113.96,113.98,113.73,113.89,5571000.0,85.9199,85.9349,85.7465,85.8671,5571000.0
2010-01-21 09:50:00,113.89,113.96,113.73,113.82,3862900.0,85.8671,85.9199,85.7465,85.8143,3862900.0
2010-01-21 09:55:00,113.84,113.99,113.77,113.84,3014800.0,85.8294,85.9425,85.7766,85.8294,3014800.0
2010-01-21 10:00:00,113.85,114.06,113.66,114.05,4666200.0,85.8369,85.9953,85.6937,85.9877,4666200.0
2010-01-21 10:05:00,114.05,114.14,113.95,114.0,3128400.0,85.9877,86.0556,85.9123,85.95,3128400.0
2010-01-21 10:10:00,113.99,114.02,113.83,113.87,2286600.0,85.9425,85.9651,85.8219,85.852,2286600.0
2010-01-21 10:15:00,113.88,113.89,113.8,113.88,2023400.0,85.8596,85.8671,85.7992,85.8596,2023400.0
2010-01-21 10:20:00,113.88,113.88,113.19,113.24,8017200.0,85.8596,85.8596,85.3393,85.377,8017200.0
2010-01-21 10:25:00,113.23,114.0,112.69,112.72,10373700.0,85.3695,85.95,84.9624,84.985,10373700.0
2010-01-21 10:30:00,112.72,112.8,112.38,112.63,13655300.0,84.985,85.0453,84.7286,84.9171,13655300.0
2010-01-21 10:35:00,112.62,112.68,112.52,112.6,4980500.0,84.9096,84.9548,84.8342,84.8945,4980500.0
2010-01-21 10:40:00,112.6,112.71,112.59,112.63,3185700.0,84.8945,84.9774,84.887,84.9171,3185700.0
2010-01-21 10:45:00,112.64,112.68,112.53,112.56,3055200.0,84.9247,84.9548,84.8417,84.8643,3055200.0
2010-01-21 10:50:00,112.57,112.7,112.42,112.45,3630800.0,84.8719,84.9699,84.7588,84.7814,3630800.0
2010-01-21 10:55:00,112.44,112.64,112.42,112.61,2874400.0,84.7739,84.9247,84.7588,84.902,2874400.0
2010-01-21 11:00:00,112.62,112.66,112.53,112.57,2503300.0,84.9096,84.9397,84.8417,84.8719,2503300.0
2010-01-21 11:05:00,112.56,112.57,112.18,112.27,5591900.0,84.8643,84.8719,84.5778,84.6457,5591900.0
2010-01-21 11:10:00,112.28,112.38,112.18,112.27,3470000.0,84.6532,84.7286,84.5778,84.6457,3470000.0
2010-01-21 11:15:00,112.27,112.32,112.11,112.32,2780000.0,84.6457,84.6834,84.5251,84.6834,2780000.0
2010-01-21 11:20:00,112.31,112.37,112.24,112.36,3556800.0,84.6759,84.7211,84.6231,84.7136,3556800.0
2010-01-21 11:25:00,112.36,112.38,112.17,112.26,2281400.0,84.7136,84.7286,84.5703,84.6382,2281400.0
2010-01-21 11:30:00,112.26,112.34,112.05,112.25,4546000.0,84.6382,84.6985,84.4798,84.6306,4546000.0
2010-01-21 11:35:00,112.25,112.35,112.05,112.12,4651800.0,84.6306,84.706,84.4798,84.5326,4651800.0
2010-01-21 11:40:00,112.12,112.24,111.62,111.64,8153600.0,84.5326,84.6231,84.1556,84.1707,8153600.0
2010-01-21 11:45:00,111.65,111.92,111.64,111.88,7531400.0,84.1783,84.3818,84.1707,84.3517,7531400.0
2010-01-21 11:50:00,111.87,112.29,111.85,112.14,7003400.0,84.3441,84.6608,84.329,84.5477,7003400.0
2010-01-21 11:55:00,112.14,112.15,111.79,111.88,4980600.0,84.5477,84.5552,84.2838,84.3517,4980600.0
2010-01-21 12:00:00,111.88,112.13,111.77,112.11,5380400.0,84.3517,84.5401,84.2687,84.5251,5380400.0
2010-01-21 12:05:00,112.11,112.18,112.02,112.09,3394200.0,84.5251,84.5778,84.4572,84.51,3394200.0
2010-01-21 12:10:00,112.09,112.31,112.09,112.13,4432200.0,84.51,84.6759,84.51,84.5401,4432200.0
2010-01-21 12:15:00,112.14,112.15,111.95,112.01,2041200.0,84.5477,84.5552,84.4044,84.4497,2041200.0
2010-01-21 12:20:00,112.01,112.06,111.87,111.89,2360700.0,84.4497,84.4874,84.3441,84.3592,2360700.0
2010-01-21 12:25:00,111.89,111.94,111.74,111.8,2434700.0,84.3592,84.3969,84.2461,84.2913,2434700.0
2010-01-21 12:30:00,111.79,111.96,111.72,111.91,2364100.0,84.2838,84.412,84.231,84.3743,2364100.0
2010-01-21 12:35:00,111.91,111.95,111.82,111.88,2319600.0,84.3743,84.4044,84.3064,84.3517,2319600.0
2010-01-21 12:40:00,111.88,111.93,111.83,111.88,1255400.0,84.3517,84.3894,84.314,84.3517,1255400.0
2010-01-21 12:45:00,111.87,111.88,111.72,111.74,2285800.0,84.3441,84.3517,84.231,84.2461,2285800.0
2010-01-21 12:50:00,111.74,111.8,111.65,111.74,3309400.0,84.2461,84.2913,84.1783,84.2461,3309400.0
2010-01-21 12:55:00,111.74,111.87,111.7,111.75,2542300.0,84.2461,84.3441,84.2159,84.2536,2542300.0
2010-01-21 13:00:00,111.75,111.82,111.56,111.74,4000600.0,84.2536,84.3064,84.1104,84.2461,4000600.0
2010-01-21 13:05:00,111.74,111.81,111.69,111.74,2487900.0,84.2461,84.2989,84.2084,84.2461,2487900.0
2010-01-21 13:10:00,111.73,111.85,111.72,111.8,1913100.0,84.2386,84.329,84.231,84.2913,1913100.0
2010-01-21 13:15:00,111.8,111.86,111.71,111.75,1730700.0,84.2913,84.3366,84.2235,84.2536,1730700.0
2010-01-21 13:20:00,111.76,111.91,111.74,111.88,1570300.0,84.2612,84.3743,84.2461,84.3517,1570300.0
2010-01-21 13:25:00,111.88,111.93,111.81,111.89,2483100.0,84.3517,84.3894,84.2989,84.3592,2483100.0
2010-01-21 13:30:00,111.89,112.07,111.88,112.06,2893100.0,84.3592,84.4949,84.3517,84.4874,2893100.0
2010-01-21 13:35:00,112.06,112.14,111.9,112.05,3563800.0,84.4874,84.5477,84.3667,84.4798,3563800.0
2010-01-21 13:40:00,112.05,112.14,111.92,112.0,1679600.0,84.4798,84.5477,84.3818,84.4421,1679600.0
2010-01-21 13:45:00,112.0,112.06,111.95,112.01,1367100.0,84.4421,84.4874,84.4044,84.4497,1367100.0
2010-01-21 13:50:00,112.0,112.07,111.94,111.98,2166400.0,84.4421,84.4949,84.3969,84.4271,2166400.0
2010-01-21 13:55:00,111.99,112.07,111.97,112.05,1289700.0,84.4346,84.4949,84.4195,84.4798,1289700.0
2010-01-21 14:00:00,112.05,112.14,111.9,111.91,2279400.0,84.4798,84.5477,84.3667,84.3743,2279400.0
2010-01-21 14:05:00,111.91,111.95,111.84,111.94,2046400.0,84.3743,84.4044,84.3215,84.3969,2046400.0
2010-01-21 14:10:00,111.94,111.97,111.81,111.84,1725000.0,84.3969,84.4195,84.2989,84.3215,1725000.0
2010-01-21 14:15:00,111.83,111.94,111.82,111.88,1599000.0,84.314,84.3969,84.3064,84.3517,1599000.0
2010-01-21 14:20:00,111.88,112.05,111.77,112.04,2772600.0,84.3517,84.4798,84.2687,84.4723,2772600.0
2010-01-21 14:25:00,112.03,112.3,112.03,112.26,6061600.0,84.4648,84.6683,84.4648,84.6382,6061600.0
2010-01-21 14:30:00,112.26,112.42,112.04,112.35,5372200.0,84.6382,84.7588,84.4723,84.706,5372200.0
2010-01-21 14:35:00,112.35,112.37,112.2,112.25,2531500.0,84.706,84.7211,84.5929,84.6306,2531500.0
2010-01-21 14:40:00,112.26,112.28,112.05,112.11,2371000.0,84.6382,84.6532,84.4798,84.5251,2371000.0
2010-01-21 14:45:00,112.11,112.16,112.03,112.13,1154200.0,84.5251,84.5628,84.4648,84.5401,1154200.0
2010-01-21 14:50:00,112.13,112.19,111.99,112.02,2156100.0,84.5401,84.5854,84.4346,84.4572,2156100.0
2010-01-21 14:55:00,112.03,112.15,112.02,112.09,1503600.0,84.4648,84.5552,84.4572,84.51,1503600.0
2010-01-21 15:00:00,112.09,112.14,111.85,111.88,4007500.0,84.51,84.5477,84.329,84.3517,4007500.0
2010-01-21 15:05:00,111.87,111.93,111.72,111.85,3155000.0,84.3441,84.3894,84.231,84.329,3155000.0
2010-01-21 15:10:00,111.85,111.85,111.66,111.79,2909400.0,84.329,84.329,84.1858,84.2838,2909400.0
2010-01-21 15:15:00,111.78,111.85,111.68,111.8,3331700.0,84.2763,84.329,84.2009,84.2913,3331700.0
2010-01-21 15:20:00,111.8,111.89,111.74,111.86,2888400.0,84.2913,84.3592,84.2461,84.3366,2888400.0
2010-01-21 15:25:00,111.86,111.92,111.77,111.81,2422800.0,84.3366,84.3818,84.2687,84.2989,2422800.0
2010-01-21 15:30:00,111.81,112.03,111.76,111.97,4378300.0,84.2989,84.4648,84.2612,84.4195,4378300.0
2010-01-21 15:35:00,111.97,111.97,111.71,111.76,4138500.0,84.4195,84.4195,84.2235,84.2612,4138500.0
2010-01-21 15:40:00,111.77,111.89,111.76,111.85,3693900.0,84.2687,84.3592,84.2612,84.329,3693900.0
2010-01-21 15:45:00,111.85,112.14,111.83,112.04,6660000.0,84.329,84.5477,84.314,84.4723,6660000.0
2010-01-21 15:50:00,112.03,112.07,111.81,111.84,5168100.0,84.4648,84.4949,84.2989,84.3215,5168100.0
2010-01-21 15:55:00,111.83,111.85,111.66,111.68,7478900.0,84.314,84.329,84.1858,84.2009,7478900.0
2010-01-22 09:30:00,111.21,111.41,111.01,111.36,7259600.0,83.8465,83.9973,83.6957,83.9596,7259600.0
2010-01-22 09:35:00,111.35,111.62,111.24,111.53,7162500.0,83.9521,84.1556,83.8691,84.0878,7162500.0
2010-01-22 09:40:00,111.54,111.57,111.2,111.34,5358400.0,84.0953,84.1179,83.839,83.9445,5358400.0
2010-01-22 09:45:00,111.35,111.4,111.16,111.32,4752800.0,83.9521,83.9898,83.8088,83.9294,4752800.0
2010-01-22 09:50:00,111.32,111.46,111.2,111.2,3698800.0,83.9294,84.035,83.839,83.839,3698800.0
2010-01-22 09:55:00,111.2,111.43,111.19,111.33,3487600.0,83.839,84.0124,83.8314,83.937,3487600.0
2010-01-22 10:00:00,111.33,111.4,110.99,110.99,5786000.0,83.937,83.9898,83.6806,83.6806,5786000.0
2010-01-22 10:05:00,110.99,111.0,110.69,110.71,8069000.0,83.6806,83.6882,83.4545,83.4695,8069000.0
2010-01-22 10:10:00,110.71,110.86,110.69,110.81,3901700.0,83.4695,83.5826,83.4545,83.5449,3901700.0
2010-01-22 10:15:00,110.79,110.8,110.55,110.62,4497700.0,83.5299,83.5374,83.3489,83.4017,4497700.0
2010-01-22 10:20:00,110.63,110.81,110.61,110.81,3444100.0,83.4092,83.5449,83.3941,83.5449,3444100.0
2010-01-22 10:25:00,110.81,111.19,110.74,111.18,5529600.0,83.5449,83.8314,83.4922,83.8239,5529600.0
2010-01-22 10:30:00,111.19,111.28,111.07,111.09,4017300.0,83.8314,83.8993,83.741,83.756,4017300.0
2010-01-22 10:35:00,111.1,111.29,111.09,111.2,2950700.0,83.7636,83.9068,83.756,83.839,2950700.0
2010-01-22 10:40:00,111.2,111.43,110.9,111.24,4718300.0,83.839,84.0124,83.6128,83.8691,4718300.0
2010-01-22 10:45:00,111.24,111.25,110.97,110.99,3538100.0,83.8691,83.8767,83.6656,83.6806,3538100.0
2010-01-22 10:50:00,110.99,111.16,110.98,111.14,2117300.0,83.6806,83.8088,83.6731,83.7937,2117300.0
2010-01-22 10:55:00,111.14,111.38,111.06,111.35,3183100.0,83.7937,83.9747,83.7334,83.9521,3183100.0
2010-01-22 11:00:00,111.36,111.61,111.35,111.49,5832600.0,83.9596,84.1481,83.9521,84.0576,5832600.0
2010-01-22 11:05:00,111.49,111.56,111.29,111.33,2727000.0,84.0576,84.1104,83.9068,83.937,2727000.0
2010-01-22 11:10:00,111.34,111.37,111.13,111.34,4302500.0,83.9445,83.9671,83.7862,83.9445,4302500.0
2010-01-22 11:15:00,111.34,111.49,111.3,111.42,2733600.0,83.9445,84.0576,83.9144,84.0048,2733600.0
2010-01-22 11:20:00,111.42,111.54,111.4,111.41,2104700.0,84.0048,84.0953,83.9898,83.9973,2104700.0
2010-01-22 11:25:00,111.4,111.57,111.37,111.56,2183600.0,83.9898,84.1179,83.9671,84.1104,2183600.0
2010-01-22 11:30:00,111.56,111.59,110.93,111.5,1800500.0,84.1104,84.133,83.6354,84.0652,1800500.0
2010-01-22 11:35:00,111.5,111.57,111.33,111.35,2583200.0,84.0652,84.1179,83.937,83.9521,2583200.0
2010-01-22 11:40:00,111.35,111.44,111.32,111.37,1772900.0,83.9521,84.0199,83.9294,83.9671,1772900.0
2010-01-22 11:45:00,111.39,111.46,111.23,111.32,1851600.0,83.9822,84.035,83.8616,83.9294,1851600.0
2010-01-22 11:50:00,111.32,111.37,111.2,111.2,1585100.0,83.9294,83.9671,83.839,83.839,1585100.0
2010-01-22 11:55:00,111.2,111.21,111.08,111.19,2659400.0,83.839,83.8465,83.7485,83.8314,2659400.0
2010-01-22 12:00:00,111.18,111.21,111.04,111.16,1293400.0,83.8239,83.8465,83.7183,83.8088,1293400.0
2010-01-22 12:05:00,111.16,111.2,111.07,111.09,1592200.0,83.8088,83.839,83.741,83.756,1592200.0
2010-01-22 12:10:00,111.09,111.13,111.0,111.13,1958200.0,83.756,83.7862,83.6882,83.7862,1958200.0
2010-01-22 12:15:00,111.12,111.34,111.11,111.33,2123300.0,83.7787,83.9445,83.7711,83.937,2123300.0
2010-01-22 12:20:00,111.33,111.36,111.22,111.25,2169300.0,83.937,83.9596,83.8541,83.8767,2169300.0
2010-01-22 12:25:00,111.26,111.35,111.21,111.34,1159400.0,83.8842,83.9521,83.8465,83.9445,1159400.0
2010-01-22 12:30:00,111.34,111.44,111.31,111.4,1081100.0,83.9445,84.0199,83.9219,83.9898,1081100.0
2010-01-22 12:35:00,111.41,111.44,111.32,111.32,897100.0,83.9973,84.0199,83.9294,83.9294,897100.0
2010-01-22 12:40:00,111.33,111.34,111.2,111.28,1807200.0,83.937,83.9445,83.839,83.8993,1807200.0
2010-01-22 12:45:00,111.28,111.28,111.12,111.13,1991500.0,83.8993,83.8993,83.7787,83.7862,1991500.0
2010-01-22 12:50:00,111.13,111.22,111.06,111.19,2278100.0,83.7862,83.8541,83.7334,83.8314,2278100.0
2010-01-22 12:55:00,111.19,111.21,111.08,111.08,802300.0,83.8314,83.8465,83.7485,83.7485,802300.0
2010-01-22 13:00:00,111.09,111.11,110.91,110.94,2038600.0,83.756,83.7711,83.6203,83.6429,2038600.0
2010-01-22 13:05:00,110.95,111.04,110.92,110.96,1703200.0,83.6505,83.7183,83.6279,83.658,1703200.0
2010-01-22 13:10:00,110.97,111.04,110.96,111.01,994700.0,83.6656,83.7183,83.658,83.6957,994700.0
2010-01-22 13:15:00,111.0,111.04,110.92,111.01,1258800.0,83.6882,83.7183,83.6279,83.6957,1258800.0
2010-01-22 13:20:00,111.02,111.13,110.99,111.0,1098000.0,83.7033,83.7862,83.6806,83.6882,1098000.0
2010-01-22 13:25:00,110.99,111.03,110.88,110.97,1321500.0,83.6806,83.7108,83.5977,83.6656,1321500.0
2010-01-22 13:30:00,110.97,111.0,110.89,110.96,1692800.0,83.6656,83.6882,83.6053,83.658,1692800.0
2010-01-22 13:35:00,110.96,111.0,110.67,110.67,3677000.0,83.658,83.6882,83.4394,83.4394,3677000.0
2010-01-22 13:40:00,110.68,110.76,110.63,110.73,3700200.0,83.4469,83.5072,83.4092,83.4846,3700200.0
2010-01-22 13:45:00,110.74,110.79,110.59,110.75,2167400.0,83.4922,83.5299,83.3791,83.4997,2167400.0
2010-01-22 13:50:00,110.74,110.79,110.68,110.75,1524900.0,83.4922,83.5299,83.4469,83.4997,1524900.0
2010-01-22 13:55:00,110.75,110.8,110.65,110.74,1826200.0,83.4997,83.5374,83.4243,83.4922,1826200.0
2010-01-22 14:00:00,110.75,110.88,110.73,110.78,1667300.0,83.4997,83.5977,83.4846,83.5223,1667300.0
2010-01-22 14:05:00,110.78,110.78,110.66,110.69,945300.0,83.5223,83.5223,83.4318,83.4545,945300.0
2010-01-22 14:10:00,110.7,110.84,110.52,110.79,4238900.0,83.462,83.5676,83.3263,83.5299,4238900.0
2010-01-22 14:15:00,110.79,110.83,110.72,110.75,2429000.0,83.5299,83.56,83.4771,83.4997,2429000.0
2010-01-22 14:20:00,110.75,110.76,110.65,110.69,1968700.0,83.4997,83.5072,83.4243,83.4545,1968700.0
2010-01-22 14:25:00,110.69,110.71,110.57,110.59,2454200.0,83.4545,83.4695,83.364,83.3791,2454200.0
2010-01-22 14:30:00,110.6,110.67,109.5,110.65,3736500.0,83.3866,83.4394,82.5573,83.4243,3736500.0
2010-01-22 14:35:00,110.64,110.73,110.51,110.52,2504300.0,83.4168,83.4846,83.3188,83.3263,2504300.0
2010-01-22 14:40:00,110.52,110.55,110.2,110.42,5951900.0,83.3263,83.3489,83.085,83.2509,5951900.0
2010-01-22 14:45:00,110.42,110.43,110.21,110.22,2982400.0,83.2509,83.2584,83.0926,83.1001,2982400.0
2010-01-22 14:50:00,110.22,110.3,110.16,110.27,3547100.0,83.1001,83.1604,83.0549,83.1378,3547100.0
2010-01-22 14:55:00,110.27,110.3,110.05,110.05,3131600.0,83.1378,83.1604,82.9719,82.9719,3131600.0
2010-01-22 15:00:00,110.05,110.25,110.01,110.23,5070200.0,82.9719,83.1227,82.9418,83.1076,5070200.0
2010-01-22 15:05:00,110.23,110.28,109.93,110.02,5664000.0,83.1076,83.1453,82.8815,82.9493,5664000.0
2010-01-22 15:10:00,110.02,110.05,109.8,109.83,4883800.0,82.9493,82.9719,82.7834,82.8061,4883800.0
2010-01-22 15:15:00,109.85,109.9,109.51,109.58,7970700.0,82.8211,82.8588,82.5648,82.6176,7970700.0
2010-01-22 15:20:00,109.59,109.68,109.44,109.64,8012000.0,82.6251,82.693,82.512,82.6628,8012000.0
2010-01-22 15:25:00,109.64,109.75,109.59,109.7,4780200.0,82.6628,82.7458,82.6251,82.7081,4780200.0
2010-01-22 15:30:00,109.7,109.79,109.62,109.7,4086800.0,82.7081,82.7759,82.6477,82.7081,4086800.0
2010-01-22 15:35:00,109.71,109.78,109.5,109.53,6560100.0,82.7156,82.7684,82.5573,82.5799,6560100.0
2010-01-22 15:40:00,109.53,109.7,109.39,109.47,8000600.0,82.5799,82.7081,82.4743,82.5346,8000600.0
2010-01-22 15:45:00,109.48,109.51,109.09,109.2,10785000.0,82.5422,82.5648,82.2481,82.3311,10785000.0
2010-01-22 15:50:00,109.2,109.43,109.17,109.43,8207400.0,82.3311,82.5045,82.3085,82.5045,8207400.0
2010-01-22 15:55:00,109.43,109.46,109.16,109.22,14736400.0,82.5045,82.5271,82.3009,82.3462,14736400.0
2010-01-25 09:30:00,110.2,110.32,110.02,110.19,6425400.0,83.085,83.1755,82.9493,83.0775,6425400.0
2010-01-25 09:35:00,110.18,110.29,110.1,110.19,5517100.0,83.0699,83.1529,83.0096,83.0775,5517100.0
2010-01-25 09:40:00,110.19,110.35,110.07,110.21,4735800.0,83.0775,83.1981,82.987,83.0926,4735800.0
2010-01-25 09:45:00,110.21,110.27,110.1,110.16,2912300.0,83.0926,83.1378,83.0096,83.0549,2912300.0
2010-01-25 09:50:00,110.16,110.35,110.16,110.31,2931100.0,83.0549,83.1981,83.0549,83.168,2931100.0
2010-01-25 09:55:00,110.31,110.34,110.15,110.17,2449100.0,83.168,83.1906,83.0473,83.0624,2449100.0
2010-01-25 10:00:00,110.16,110.37,109.99,110.09,6618400.0,83.0549,83.2132,82.9267,83.0021,6618400.0
2010-01-25 10:05:00,110.09,110.11,109.76,109.85,5548600.0,83.0021,83.0172,82.7533,82.8211,5548600.0
2010-01-25 10:10:00,109.85,110.25,109.64,109.67,4338500.0,82.8211,83.1227,82.6628,82.6854,4338500.0
2010-01-25 10:15:00,109.67,110.03,109.67,110.0,3860600.0,82.6854,82.9569,82.6854,82.9342,3860600.0
2010-01-25 10:20:00,109.99,110.07,109.88,110.06,4231000.0,82.9267,82.987,82.8438,82.9795,4231000.0
2010-01-25 10:25:00,110.06,110.18,110.04,110.05,3571100.0,82.9795,83.0699,82.9644,82.9719,3571100.0
2010-01-25 10:30:00,110.06,110.12,109.95,110.05,2765900.0,82.9795,83.0247,82.8965,82.9719,2765900.0
2010-01-25 10:35:00,110.04,110.05,109.85,109.96,2265200.0,82.9644,82.9719,82.8211,82.9041,2265200.0
2010-01-25 10:40:00,109.96,109.98,109.77,109.81,2324900.0,82.9041,82.9192,82.7608,82.791,2324900.0
2010-01-25 10:45:00,109.81,109.88,109.73,109.81,1402700.0,82.791,82.8438,82.7307,82.791,1402700.0
2010-01-25 10:50:00,109.81,110.08,109.76,110.07,2157300.0,82.791,82.9946,82.7533,82.987,2157300.0
2010-01-25 10:55:00,110.07,110.08,109.89,109.96,1260300.0,82.987,82.9946,82.8513,82.9041,1260300.0
2010-01-25 11:00:00,109.96,110.01,109.75,109.78,1576400.0,82.9041,82.9418,82.7458,82.7684,1576400.0
2010-01-25 11:05:00,109.79,109.79,109.52,109.68,3948000.0,82.7759,82.7759,82.5723,82.693,3948000.0
2010-01-25 11:10:00,109.68,109.71,109.54,109.59,2054800.0,82.693,82.7156,82.5874,82.6251,2054800.0
2010-01-25 11:15:00,109.6,109.85,109.59,109.79,2568400.0,82.6327,82.8211,82.6251,82.7759,2568400.0
2010-01-25 11:20:00,109.78,109.93,109.78,109.78,1488200.0,82.7684,82.8815,82.7684,82.7684,1488200.0
2010-01-25 11:25:00,109.78,109.89,109.72,109.72,2326600.0,82.7684,82.8513,82.7231,82.7231,2326600.0
2010-01-25 11:30:00,109.72,109.78,109.65,109.7,1335600.0,82.7231,82.7684,82.6704,82.7081,1335600.0
2010-01-25 11:35:00,109.7,109.71,109.41,109.51,3533500.0,82.7081,82.7156,82.4894,82.5648,3533500.0
2010-01-25 11:40:00,109.51,109.68,109.5,109.58,1587000.0,82.5648,82.693,82.5573,82.6176,1587000.0
2010-01-25 11:45:00,109.58,109.7,109.55,109.67,1363400.0,82.6176,82.7081,82.595,82.6854,1363400.0
2010-01-25 11:50:00,109.67,109.92,109.64,109.9,2510300.0,82.6854,82.8739,82.6628,82.8588,2510300.0
2010-01-25 11:55:00,109.91,109.97,109.8,109.82,1737200.0,82.8664,82.9116,82.7834,82.7985,1737200.0
2010-01-25 12:00:00,109.8,109.92,109.8,109.91,1109100.0,82.7834,82.8739,82.7834,82.8664,1109100.0
2010-01-25 12:05:00,109.91,110.03,109.9,109.93,1518200.0,82.8664,82.9569,82.8588,82.8815,1518200.0
2010-01-25 12:10:00,109.94,110.05,109.9,109.97,1093800.0,82.889,82.9719,82.8588,82.9116,1093800.0
2010-01-25 12:15:00,109.98,109.99,109.88,109.93,905200.0,82.9192,82.9267,82.8438,82.8815,905200.0
2010-01-25 12:20:00,109.93,110.15,109.85,110.14,1445800.0,82.8815,83.0473,82.8211,83.0398,1445800.0
2010-01-25 12:25:00,110.14,110.17,109.95,109.95,2578200.0,83.0398,83.0624,82.8965,82.8965,2578200.0
2010-01-25 12:30:00,109.95,110.02,109.94,109.99,772800.0,82.8965,82.9493,82.889,82.9267,772800.0
2010-01-25 12:35:00,110.0,110.16,109.99,110.11,1087100.0,82.9342,83.0549,82.9267,83.0172,1087100.0
2010-01-25 12:40:00,110.11,110.15,110.06,110.13,845300.0,83.0172,83.0473,82.9795,83.0323,845300.0
2010-01-25 12:45:00,110.12,110.2,110.05,110.17,663700.0,83.0247,83.085,82.9719,83.0624,663700.0
2010-01-25 12:50:00,110.16,110.17,110.07,110.1,592600.0,83.0549,83.0624,82.987,83.0096,592600.0
2010-01-25 12:55:00,110.11,110.18,110.1,110.1,494300.0,83.0172,83.0699,83.0096,83.0096,494300.0
2010-01-25 13:00:00,110.1,110.18,110.07,110.14,791800.0,83.0096,83.0699,82.987,83.0398,791800.0
2010-01-25 13:05:00,110.14,110.15,109.97,110.03,1172800.0,83.0398,83.0473,82.9116,82.9569,1172800.0
2010-01-25 13:10:00,110.04,110.08,109.97,110.06,722200.0,82.9644,82.9946,82.9116,82.9795,722200.0
2010-01-25 13:15:00,110.06,110.07,110.02,110.06,604500.0,82.9795,82.987,82.9493,82.9795,604500.0
2010-01-25 13:20:00,110.07,110.19,110.06,110.16,998000.0,82.987,83.0775,82.9795,83.0549,998000.0
2010-01-25 13:25:00,110.16,110.23,110.08,110.13,839100.0,83.0549,83.1076,82.9946,83.0323,839100.0
2010-01-25 13:30:00,110.13,110.17,109.96,109.96,1876800.0,83.0323,83.0624,82.9041,82.9041,1876800.0
2010-01-25 13:35:00,109.96,110.0,109.89,109.99,989600.0,82.9041,82.9342,82.8513,82.9267,989600.0
2010-01-25 13:40:00,109.98,110.06,109.94,110.04,908200.0,82.9192,82.9795,82.889,82.9644,908200.0
2010-01-25 13:45:00,110.04,110.1,110.02,110.1,1009400.0,82.9644,83.0096,82.9493,83.0096,1009400.0
2010-01-25 13:50:00,110.1,110.1,109.95,110.05,454700.0,83.0096,83.0096,82.8965,82.9719,454700.0
2010-01-25 13:55:00,110.05,110.11,110.01,110.02,483400.0,82.9719,83.0172,82.9418,82.9493,483400.0
2010-01-25 14:00:00,110.02,110.09,110.0,110.05,427500.0,82.9493,83.0021,82.9342,82.9719,427500.0
2010-01-25 14:05:00,110.05,110.1,109.87,110.09,614300.0,82.9719,83.0096,82.8362,83.0021,614300.0
2010-01-25 14:10:00,110.09,110.13,110.07,110.13,640400.0,83.0021,83.0323,82.987,83.0323,640400.0
2010-01-25 14:15:00,110.13,110.13,110.05,110.11,997600.0,83.0323,83.0323,82.9719,83.0172,997600.0
2010-01-25 14:20:00,110.11,110.15,110.1,110.15,871500.0,83.0172,83.0473,83.0096,83.0473,871500.0
2010-01-25 14:25:00,110.15,110.23,110.14,110.22,1572500.0,83.0473,83.1076,83.0398,83.1001,1572500.0
2010-01-25 14:30:00,110.22,110.27,110.16,110.2,1046500.0,83.1001,83.1378,83.0549,83.085,1046500.0
2010-01-25 14:35:00,110.2,110.22,110.03,110.07,1667700.0,83.085,83.1001,82.9569,82.987,1667700.0
2010-01-25 14:40:00,110.06,110.16,110.0,110.14,768000.0,82.9795,83.0549,82.9342,83.0398,768000.0
2010-01-25 14:45:00,110.15,110.23,110.15,110.16,998200.0,83.0473,83.1076,83.0473,83.0549,998200.0
2010-01-25 14:50:00,110.16,110.33,110.15,110.32,1721200.0,83.0549,83.183,83.0473,83.1755,1721200.0
2010-01-25 14:55:00,110.33,110.39,110.27,110.36,1463400.0,83.183,83.2283,83.1378,83.2057,1463400.0
2010-01-25 15:00:00,110.38,110.41,110.27,110.3,1825600.0,83.2207,83.2434,83.1378,83.1604,1825600.0
2010-01-25 15:05:00,110.3,110.35,110.27,110.28,1197500.0,83.1604,83.1981,83.1378,83.1453,1197500.0
2010-01-25 15:10:00,110.28,110.32,110.19,110.2,1263100.0,83.1453,83.1755,83.0775,83.085,1263100.0
2010-01-25 15:15:00,110.21,110.22,110.11,110.18,1587000.0,83.0926,83.1001,83.0172,83.0699,1587000.0
2010-01-25 15:20:00,110.18,110.19,110.12,110.14,1162100.0,83.0699,83.0775,83.0247,83.0398,1162100.0
2010-01-25 15:25:00,110.13,110.15,110.07,110.1,1465300.0,83.0323,83.0473,82.987,83.0096,1465300.0
2010-01-25 15:30:00,110.09,110.2,110.09,110.14,1968100.0,83.0021,83.085,83.0021,83.0398,1968100.0
2010-01-25 15:35:00,110.14,110.27,110.13,110.2,1686200.0,83.0398,83.1378,83.0323,83.085,1686200.0
2010-01-25 15:40:00,110.2,110.21,109.91,109.91,3338100.0,83.085,83.0926,82.8664,82.8664,3338100.0
2010-01-25 15:45:00,109.91,109.96,109.87,109.87,2449000.0,82.8664,82.9041,82.8362,82.8362,2449000.0
2010-01-25 15:50:00,109.87,109.94,109.75,109.75,3328000.0,82.8362,82.889,82.7458,82.7458,3328000.0
2010-01-25 15:55:00,109.76,109.93,109.73,109.75,5886000.0,82.7533,82.8815,82.7307,82.7458,5886000.0
2010-01-26 09:30:00,109.34,109.36,109.04,109.28,7350000.0,82.4366,82.4517,82.2104,82.3914,7350000.0
2010-01-26 09:35:00,109.28,109.51,109.19,109.48,6098700.0,82.3914,82.5648,82.3235,82.5422,6098700.0
2010-01-26 09:40:00,109.48,109.51,109.28,109.44,4525900.0,82.5422,82.5648,82.3914,82.512,4525900.0
2010-01-26 09:45:00,109.45,109.64,109.35,109.36,4138600.0,82.5196,82.6628,82.4442,82.4517,4138600.0
2010-01-26 09:50:00,109.37,109.37,109.13,109.17,4436400.0,82.4592,82.4592,82.2783,82.3085,4436400.0
2010-01-26 09:55:00,109.16,109.34,109.1,109.33,2718200.0,82.3009,82.4366,82.2557,82.4291,2718200.0
2010-01-26 10:00:00,109.33,109.45,109.23,109.42,4591100.0,82.4291,82.5196,82.3537,82.4969,4591100.0
2010-01-26 10:05:00,109.42,109.93,109.42,109.82,5181600.0,82.4969,82.8815,82.4969,82.7985,5181600.0
2010-01-26 10:10:00,109.81,110.01,109.76,109.93,4122200.0,82.791,82.9418,82.7533,82.8815,4122200.0
2010-01-26 10:15:00,109.92,110.03,109.87,109.91,2448500.0,82.8739,82.9569,82.8362,82.8664,2448500.0
2010-01-26 10:20:00,109.9,110.07,109.88,109.94,3514800.0,82.8588,82.987,82.8438,82.889,3514800.0
2010-01-26 10:25:00,109.95,109.97,109.75,109.8,2770000.0,82.8965,82.9116,82.7458,82.7834,2770000.0
2010-01-26 10:30:00,109.8,109.84,109.72,109.74,2107400.0,82.7834,82.8136,82.7231,82.7382,2107400.0
2010-01-26 10:35:00,109.74,110.1,109.4,109.68,2532400.0,82.7382,83.0096,82.4819,82.693,2532400.0
2010-01-26 10:40:00,109.68,109.81,109.65,109.81,1933100.0,82.693,82.791,82.6704,82.791,1933100.0
2010-01-26 10:45:00,109.8,109.91,109.72,109.76,2170800.0,82.7834,82.8664,82.7231,82.7533,2170800.0
2010-01-26 10:50:00,109.77,109.84,109.62,109.65,2331100.0,82.7608,82.8136,82.6477,82.6704,2331100.0
2010-01-26 10:55:00,109.65,109.96,109.58,109.69,2727600.0,82.6704,82.9041,82.6176,82.7005,2727600.0
2010-01-26 11:00:00,109.72,109.81,109.67,109.81,1562000.0,82.7231,82.791,82.6854,82.791,1562000.0
2010-01-26 11:05:00,109.81,109.9,109.73,109.88,2672000.0,82.791,82.8588,82.7307,82.8438,2672000.0
2010-01-26 11:10:00,109.87,109.89,109.73,109.86,2070700.0,82.8362,82.8513,82.7307,82.8287,2070700.0
2010-01-26 11:15:00,109.86,109.9,109.78,109.82,1085000.0,82.8287,82.8588,82.7684,82.7985,1085000.0
2010-01-26 11:20:00,109.82,109.91,109.81,109.89,1392700.0,82.7985,82.8664,82.791,82.8513,1392700.0
2010-01-26 11:25:00,109.89,110.03,109.88,110.02,2326300.0,82.8513,82.9569,82.8438,82.9493,2326300.0
2010-01-26 11:30:00,110.02,110.05,109.94,109.97,1902700.0,82.9493,82.9719,82.889,82.9116,1902700.0
2010-01-26 11:35:00,109.97,110.22,109.95,110.21,3040700.0,82.9116,83.1001,82.8965,83.0926,3040700.0
2010-01-26 11:40:00,110.21,110.22,110.04,110.06,1933200.0,83.0926,83.1001,82.9644,82.9795,1933200.0
2010-01-26 11:45:00,110.05,110.14,110.05,110.13,774900.0,82.9719,83.0398,82.9719,83.0323,774900.0
2010-01-26 11:50:00,110.14,110.27,110.09,110.26,1754400.0,83.0398,83.1378,83.0021,83.1303,1754400.0
2010-01-26 11:55:00,110.26,110.27,110.12,110.14,2391400.0,83.1303,83.1378,83.0247,83.0398,2391400.0
2010-01-26 12:00:00,110.15,110.16,110.11,110.16,1196000.0,83.0473,83.0549,83.0172,83.0549,1196000.0
2010-01-26 12:05:00,110.15,110.21,110.12,110.16,1048800.0,83.0473,83.0926,83.0247,83.0549,1048800.0
2010-01-26 12:10:00,110.15,110.25,110.15,110.25,1655600.0,83.0473,83.1227,83.0473,83.1227,1655600.0
2010-01-26 12:15:00,110.24,110.26,110.14,110.17,1719100.0,83.1152,83.1303,83.0398,83.0624,1719100.0
2010-01-26 12:20:00,110.18,110.3,110.15,110.29,1278700.0,83.0699,83.1604,83.0473,83.1529,1278700.0
2010-01-26 12:25:00,110.29,110.29,110.17,110.26,1517300.0,83.1529,83.1529,83.0624,83.1303,1517300.0
2010-01-26 12:30:00,110.25,110.29,110.18,110.18,1136900.0,83.1227,83.1529,83.0699,83.0699,1136900.0
2010-01-26 12:35:00,110.19,110.34,110.18,110.33,1520600.0,83.0775,83.1906,83.0699,83.183,1520600.0
2010-01-26 12:40:00,110.32,110.45,110.31,110.34,2126000.0,83.1755,83.2735,83.168,83.1906,2126000.0
2010-01-26 12:45:00,110.34,110.45,110.34,110.4,1158400.0,83.1906,83.2735,83.1906,83.2358,1158400.0
2010-01-26 12:50:00,110.4,110.4,110.36,110.39,1193200.0,83.2358,83.2358,83.2057,83.2283,1193200.0
2010-01-26 12:55:00,110.39,110.47,110.39,110.43,1440500.0,83.2283,83.2886,83.2283,83.2584,1440500.0
2010-01-26 13:00:00,110.43,110.44,110.32,110.35,1233200.0,83.2584,83.266,83.1755,83.1981,1233200.0
2010-01-26 13:05:00,110.35,110.39,110.31,110.32,665900.0,83.1981,83.2283,83.168,83.1755,665900.0
2010-01-26 13:10:00,110.32,110.39,110.3,110.36,890000.0,83.1755,83.2283,83.1604,83.2057,890000.0
2010-01-26 13:15:00,110.35,110.36,110.22,110.24,1418600.0,83.1981,83.2057,83.1001,83.1152,1418600.0
2010-01-26 13:20:00,110.24,110.35,110.21,110.25,1514800.0,83.1152,83.1981,83.0926,83.1227,1514800.0
2010-01-26 13:25:00,110.26,110.26,110.15,110.23,1592000.0,83.1303,83.1303,83.0473,83.1076,1592000.0
2010-01-26 13:30:00,110.23,110.25,110.2,110.21,551300.0,83.1076,83.1227,83.085,83.0926,551300.0
2010-01-26 13:35:00,110.22,110.33,110.22,110.28,940600.0,83.1001,83.183,83.1001,83.1453,940600.0
2010-01-26 13:40:00,110.28,110.31,110.27,110.29,771700.0,83.1453,83.168,83.1378,83.1529,771700.0
2010-01-26 13:45:00,110.29,110.41,110.29,110.4,1761000.0,83.1529,83.2434,83.1529,83.2358,1761000.0
2010-01-26 13:50:00,110.4,110.42,110.37,110.39,557800.0,83.2358,83.2509,83.2132,83.2283,557800.0
2010-01-26 13:55:00,110.4,110.43,110.38,110.43,573300.0,83.2358,83.2584,83.2207,83.2584,573300.0
2010-01-26 14:00:00,110.43,110.46,110.29,110.31,1441600.0,83.2584,83.2811,83.1529,83.168,1441600.0
2010-01-26 14:05:00,110.31,110.36,110.23,110.28,1341500.0,83.168,83.2057,83.1076,83.1453,1341500.0
2010-01-26 14:10:00,110.27,110.33,110.26,110.33,1108700.0,83.1378,83.183,83.1303,83.183,1108700.0
2010-01-26 14:15:00,110.33,110.34,110.12,110.16,2919100.0,83.183,83.1906,83.0247,83.0549,2919100.0
2010-01-26 14:20:00,110.17,110.27,110.15,110.22,1582000.0,83.0624,83.1378,83.0473,83.1001,1582000.0
2010-01-26 14:25:00,110.22,110.22,110.04,110.07,2668400.0,83.1001,83.1001,82.9644,82.987,2668400.0
2010-01-26 14:30:00,110.07,110.11,109.99,110.09,2123400.0,82.987,83.0172,82.9267,83.0021,2123400.0
2010-01-26 14:35:00,110.09,110.14,109.93,109.96,3507000.0,83.0021,83.0398,82.8815,82.9041,3507000.0
2010-01-26 14:40:00,109.96,110.06,109.95,110.05,1471300.0,82.9041,82.9795,82.8965,82.9719,1471300.0
2010-01-26 14:45:00,110.04,110.16,110.04,110.11,1762400.0,82.9644,83.0549,82.9644,83.0172,1762400.0
2010-01-26 14:50:00,110.11,110.15,110.06,110.08,957000.0,83.0172,83.0473,82.9795,82.9946,957000.0
2010-01-26 14:55:00,110.09,110.2,110.09,110.17,1201700.0,83.0021,83.085,83.0021,83.0624,1201700.0
2010-01-26 15:00:00,110.16,110.18,110.09,110.16,1052700.0,83.0549,83.0699,83.0021,83.0549,1052700.0
2010-01-26 15:05:00,110.16,110.17,110.04,110.05,1202100.0,83.0549,83.0624,82.9644,82.9719,1202100.0
2010-01-26 15:10:00,110.06,110.08,109.9,109.91,2454700.0,82.9795,82.9946,82.8588,82.8664,2454700.0
2010-01-26 15:15:00,109.92,109.97,109.85,109.97,3388100.0,82.8739,82.9116,82.8211,82.9116,3388100.0
2010-01-26 15:20:00,109.97,109.99,109.67,109.67,3376300.0,82.9116,82.9267,82.6854,82.6854,3376300.0
2010-01-26 15:25:00,109.68,109.79,109.67,109.73,2682700.0,82.693,82.7759,82.6854,82.7307,2682700.0
2010-01-26 15:30:00,109.74,109.86,109.47,109.49,4796300.0,82.7382,82.8287,82.5346,82.5497,4796300.0
2010-01-26 15:35:00,109.5,109.62,109.48,109.61,2902200.0,82.5573,82.6477,82.5422,82.6402,2902200.0
2010-01-26 15:40:00,109.61,109.62,109.26,109.29,5810400.0,82.6402,82.6477,82.3763,82.3989,5810400.0
2010-01-26 15:45:00,109.28,109.42,109.2,109.38,6020900.0,82.3914,82.4969,82.3311,82.4668,6020900.0
2010-01-26 15:50:00,109.39,109.57,109.32,109.52,4665500.0,82.4743,82.61,82.4216,82.5723,4665500.0
2010-01-26 15:55:00,109.52,109.55,109.28,109.3,5846300.0,82.5723,82.595,82.3914,82.4065,5846300.0
2010-01-26 16:00:00,109.28,109.33,109.25,109.27,3089500.0,82.3914,82.4291,82.3688,82.3839,3089500.0
2010-01-26 16:05:00,109.27,109.36,109.02,109.14,2425200.0,82.3839,82.4517,82.1954,82.2858,2425200.0
2010-01-26 16:10:00,109.15,110.35,109.15,109.18,938700.0,82.2934,83.1981,82.2934,82.316,938700.0
2010-01-27 09:30:00,109.17,109.28,108.94,109.28,6727000.0,82.3085,82.3914,82.1351,82.3914,6727000.0
2010-01-27 09:35:00,109.27,109.51,109.24,109.45,6587900.0,82.3839,82.5648,82.3612,82.5196,6587900.0
2010-01-27 09:40:00,109.45,109.51,109.17,109.31,6096500.0,82.5196,82.5648,82.3085,82.414,6096500.0
2010-01-27 09:45:00,109.31,109.49,109.2,109.4,2813300.0,82.414,82.5497,82.3311,82.4819,2813300.0
2010-01-27 09:50:00,109.4,109.49,109.18,109.32,3998900.0,82.4819,82.5497,82.316,82.4216,3998900.0
2010-01-27 09:55:00,109.32,109.34,109.15,109.23,1869800.0,82.4216,82.4366,82.2934,82.3537,1869800.0
2010-01-27 10:00:00,109.23,109.31,109.03,109.17,5246700.0,82.3537,82.414,82.2029,82.3085,5246700.0
2010-01-27 10:05:00,109.17,109.21,108.96,109.13,3754200.0,82.3085,82.3386,82.1501,82.2783,3754200.0
2010-01-27 10:10:00,109.13,109.15,108.82,109.0,3262400.0,82.2783,82.2934,82.0446,82.1803,3262400.0
2010-01-27 10:15:00,109.0,109.02,108.58,108.7,5567000.0,82.1803,82.1954,81.8636,81.9541,5567000.0
2010-01-27 10:20:00,108.69,108.85,108.69,108.83,3305200.0,81.9466,82.0672,81.9466,82.0521,3305200.0
2010-01-27 10:25:00,108.83,109.1,108.8,109.01,3644600.0,82.0521,82.2557,82.0295,82.1878,3644600.0
2010-01-27 10:30:00,109.01,109.09,108.81,108.91,3062200.0,82.1878,82.2481,82.037,82.1124,3062200.0
2010-01-27 10:35:00,108.91,108.98,108.77,108.78,2710200.0,82.1124,82.1652,82.0069,82.0144,2710200.0
2010-01-27 10:40:00,108.77,109.02,108.68,108.99,3150400.0,82.0069,82.1954,81.939,82.1727,3150400.0
2010-01-27 10:45:00,108.99,109.03,108.79,108.79,2392600.0,82.1727,82.2029,82.022,82.022,2392600.0
2010-01-27 10:50:00,108.79,109.03,108.78,109.02,3176300.0,82.022,82.2029,82.0144,82.1954,3176300.0
2010-01-27 10:55:00,109.01,109.31,108.96,109.25,4662800.0,82.1878,82.414,82.1501,82.3688,4662800.0
2010-01-27 11:00:00,109.25,109.26,109.14,109.17,1834700.0,82.3688,82.3763,82.2858,82.3085,1834700.0
2010-01-27 11:05:00,109.16,109.25,109.16,109.17,1503400.0,82.3009,82.3688,82.3009,82.3085,1503400.0
2010-01-27 11:10:00,109.16,109.18,109.05,109.06,1461400.0,82.3009,82.316,82.218,82.2255,1461400.0
2010-01-27 11:15:00,109.06,109.23,108.89,109.19,2933200.0,82.2255,82.3537,82.0974,82.3235,2933200.0
2010-01-27 11:20:00,109.18,109.23,108.99,109.1,2514200.0,82.316,82.3537,82.1727,82.2557,2514200.0
2010-01-27 11:25:00,109.1,109.21,109.09,109.11,1438600.0,82.2557,82.3386,82.2481,82.2632,1438600.0
2010-01-27 11:30:00,109.11,109.15,109.0,109.13,1530200.0,82.2632,82.2934,82.1803,82.2783,1530200.0
2010-01-27 11:35:00,109.13,109.13,108.95,109.1,1752700.0,82.2783,82.2783,82.1426,82.2557,1752700.0
2010-01-27 11:40:00,109.1,109.14,109.05,109.09,1278400.0,82.2557,82.2858,82.218,82.2481,1278400.0
2010-01-27 11:45:00,109.09,109.14,109.03,109.09,1090400.0,82.2481,82.2858,82.2029,82.2481,1090400.0
2010-01-27 11:50:00,109.09,109.23,109.05,109.17,2270900.0,82.2481,82.3537,82.218,82.3085,2270900.0
2010-01-27 11:55:00,109.16,109.2,109.07,109.1,1232400.0,82.3009,82.3311,82.2331,82.2557,1232400.0
2010-01-27 12:00:00,109.1,109.16,109.09,109.15,1000100.0,82.2557,82.3009,82.2481,82.2934,1000100.0
2010-01-27 12:05:00,109.15,109.18,109.13,109.14,434000.0,82.2934,82.316,82.2783,82.2858,434000.0
2010-01-27 12:10:00,109.13,109.17,109.02,109.05,1482400.0,82.2783,82.3085,82.1954,82.218,1482400.0
2010-01-27 12:15:00,109.04,109.05,108.9,108.91,1140100.0,82.2104,82.218,82.1049,82.1124,1140100.0
2010-01-27 12:20:00,108.9,109.01,108.89,109.01,1178100.0,82.1049,82.1878,82.0974,82.1878,1178100.0
2010-01-27 12:25:00,109.0,109.08,108.97,109.01,1213500.0,82.1803,82.2406,82.1577,82.1878,1213500.0
2010-01-27 12:30:00,109.01,109.06,108.92,108.93,1044500.0,82.1878,82.2255,82.12,82.1275,1044500.0
2010-01-27 12:35:00,108.93,109.01,108.9,108.96,1282700.0,82.1275,82.1878,82.1049,82.1501,1282700.0
2010-01-27 12:40:00,108.97,109.0,108.94,108.97,381600.0,82.1577,82.1803,82.1351,82.1577,381600.0
2010-01-27 12:45:00,108.97,108.98,108.88,108.9,736400.0,82.1577,82.1652,82.0898,82.1049,736400.0
2010-01-27 12:50:00,108.91,108.91,108.72,108.82,3369500.0,82.1124,82.1124,81.9692,82.0446,3369500.0
2010-01-27 12:55:00,108.82,108.83,108.7,108.82,2208800.0,82.0446,82.0521,81.9541,82.0446,2208800.0
2010-01-27 13:00:00,108.82,108.84,108.7,108.72,1353800.0,82.0446,82.0597,81.9541,81.9692,1353800.0
2010-01-27 13:05:00,108.72,108.92,108.71,108.86,1426000.0,81.9692,82.12,81.9616,82.0747,1426000.0
2010-01-27 13:10:00,108.87,108.9,108.72,108.76,1314400.0,82.0823,82.1049,81.9692,81.9993,1314400.0
2010-01-27 13:15:00,108.76,108.81,108.64,108.7,2574600.0,81.9993,82.037,81.9089,81.9541,2574600.0
2010-01-27 13:20:00,108.7,108.74,108.65,108.66,1496900.0,81.9541,81.9843,81.9164,81.9239,1496900.0
2010-01-27 13:25:00,108.66,108.8,108.65,108.68,1223200.0,81.9239,82.0295,81.9164,81.939,1223200.0
2010-01-27 13:30:00,108.68,108.88,108.66,108.84,2042400.0,81.939,82.0898,81.9239,82.0597,2042400.0
2010-01-27 13:35:00,108.84,108.85,108.78,108.84,1026000.0,82.0597,82.0672,82.0144,82.0597,1026000.0
2010-01-27 13:40:00,108.84,108.88,108.77,108.81,1156800.0,82.0597,82.0898,82.0069,82.037,1156800.0
2010-01-27 13:45:00,108.81,108.84,108.76,108.82,831900.0,82.037,82.0597,81.9993,82.0446,831900.0
2010-01-27 13:50:00,108.83,108.87,108.78,108.82,1450800.0,82.0521,82.0823,82.0144,82.0446,1450800.0
2010-01-27 13:55:00,108.82,108.82,108.75,108.81,830600.0,82.0446,82.0446,81.9918,82.037,830600.0
2010-01-27 14:00:00,108.81,108.86,108.76,108.77,1426800.0,82.037,82.0747,81.9993,82.0069,1426800.0
2010-01-27 14:05:00,108.78,108.84,108.74,108.75,1444000.0,82.0144,82.0597,81.9843,81.9918,1444000.0
2010-01-27 14:10:00,108.75,108.94,108.75,108.92,1193300.0,81.9918,82.1351,81.9918,82.12,1193300.0
2010-01-27 14:15:00,108.93,108.97,108.33,108.91,9113300.0,82.1275,82.1577,81.6751,82.1124,9113300.0
2010-01-27 14:20:00,108.91,109.11,108.71,108.82,7882600.0,82.1124,82.2632,81.9616,82.0446,7882600.0
2010-01-27 14:25:00,108.82,108.98,108.68,108.83,6294200.0,82.0446,82.1652,81.939,82.0521,6294200.0
2010-01-27 14:30:00,108.83,108.94,108.74,108.85,2983700.0,82.0521,82.1351,81.9843,82.0672,2983700.0
2010-01-27 14:35:00,108.86,109.26,108.79,109.18,4729900.0,82.0747,82.3763,82.022,82.316,4729900.0
2010-01-27 14:40:00,109.18,109.65,109.17,109.44,6694000.0,82.316,82.6704,82.3085,82.512,6694000.0
2010-01-27 14:45:00,109.44,109.53,109.38,109.43,3657100.0,82.512,82.5799,82.4668,82.5045,3657100.0
2010-01-27 14:50:00,109.43,109.45,109.24,109.36,2724600.0,82.5045,82.5196,82.3612,82.4517,2724600.0
2010-01-27 14:55:00,109.36,109.58,109.25,109.54,4246400.0,82.4517,82.6176,82.3688,82.5874,4246400.0
2010-01-27 15:00:00,109.54,109.59,109.46,109.51,2864000.0,82.5874,82.6251,82.5271,82.5648,2864000.0
2010-01-27 15:05:00,109.5,109.54,109.16,109.27,3925100.0,82.5573,82.5874,82.3009,82.3839,3925100.0
2010-01-27 15:10:00,109.27,109.27,108.99,109.19,3818500.0,82.3839,82.3839,82.1727,82.3235,3818500.0
2010-01-27 15:15:00,109.19,109.31,109.05,109.21,3120100.0,82.3235,82.414,82.218,82.3386,3120100.0
2010-01-27 15:20:00,109.21,109.54,109.2,109.43,3117700.0,82.3386,82.5874,82.3311,82.5045,3117700.0
2010-01-27 15:25:00,109.43,109.68,109.41,109.63,3766500.0,82.5045,82.693,82.4894,82.6553,3766500.0
2010-01-27 15:30:00,109.65,109.98,109.58,109.89,6232800.0,82.6704,82.9192,82.6176,82.8513,6232800.0
2010-01-27 15:35:00,109.89,110.08,109.78,109.98,5316300.0,82.8513,82.9946,82.7684,82.9192,5316300.0
2010-01-27 15:40:00,109.99,110.06,109.88,109.9,3886500.0,82.9267,82.9795,82.8438,82.8588,3886500.0
2010-01-27 15:45:00,109.9,109.95,109.71,109.77,5920200.0,82.8588,82.8965,82.7156,82.7608,5920200.0
2010-01-27 15:50:00,109.77,109.92,109.76,109.79,3444700.0,82.7608,82.8739,82.7533,82.7759,3444700.0
2010-01-27 15:55:00,109.8,109.93,108.8,109.83,7664700.0,82.7834,82.8815,82.0295,82.8061,7664700.0
2010-01-28 09:30:00,110.19,110.25,110.0,110.08,4705200.0,83.0775,83.1227,82.9342,82.9946,4705200.0
2010-01-28 09:35:00,110.09,110.09,109.68,109.72,4834800.0,83.0021,83.0021,82.693,82.7231,4834800.0
2010-01-28 09:40:00,109.72,109.81,109.53,109.69,4991700.0,82.7231,82.791,82.5799,82.7005,4991700.0
2010-01-28 09:45:00,109.69,109.83,109.49,109.52,4276100.0,82.7005,82.8061,82.5497,82.5723,4276100.0
2010-01-28 09:50:00,109.52,109.67,109.46,109.6,2777000.0,82.5723,82.6854,82.5271,82.6327,2777000.0
2010-01-28 09:55:00,109.6,109.74,109.44,109.7,4185600.0,82.6327,82.7382,82.512,82.7081,4185600.0
2010-01-28 10:00:00,109.71,109.72,109.33,109.36,5448000.0,82.7156,82.7231,82.4291,82.4517,5448000.0
2010-01-28 10:05:00,109.37,109.38,109.17,109.17,4509800.0,82.4592,82.4668,82.3085,82.3085,4509800.0
2010-01-28 10:10:00,109.17,109.23,109.01,109.19,5826800.0,82.3085,82.3537,82.1878,82.3235,5826800.0
2010-01-28 10:15:00,109.2,109.21,109.03,109.13,3917500.0,82.3311,82.3386,82.2029,82.2783,3917500.0
2010-01-28 10:20:00,109.13,109.28,109.04,109.11,3403200.0,82.2783,82.3914,82.2104,82.2632,3403200.0
2010-01-28 10:25:00,109.12,109.26,109.02,109.21,3767600.0,82.2708,82.3763,82.1954,82.3386,3767600.0
2010-01-28 10:30:00,109.21,109.25,109.07,109.25,2203000.0,82.3386,82.3688,82.2331,82.3688,2203000.0
2010-01-28 10:35:00,109.25,109.39,109.2,109.32,2143300.0,82.3688,82.4743,82.3311,82.4216,2143300.0
2010-01-28 10:40:00,109.33,109.41,109.27,109.31,2387400.0,82.4291,82.4894,82.3839,82.414,2387400.0
2010-01-28 10:45:00,109.31,109.33,108.91,108.95,3096800.0,82.414,82.4291,82.1124,82.1426,3096800.0
2010-01-28 10:50:00,108.95,109.11,108.94,109.01,2893200.0,82.1426,82.2632,82.1351,82.1878,2893200.0
2010-01-28 10:55:00,109.01,109.04,108.86,109.01,3711300.0,82.1878,82.2104,82.0747,82.1878,3711300.0
2010-01-28 11:00:00,109.0,109.05,108.56,108.57,3568000.0,82.1803,82.218,81.8486,81.8561,3568000.0
2010-01-28 11:05:00,108.58,108.73,108.55,108.65,3835700.0,81.8636,81.9767,81.841,81.9164,3835700.0
2010-01-28 11:10:00,108.66,108.9,108.63,108.87,5404400.0,81.9239,82.1049,81.9013,82.0823,5404400.0
2010-01-28 11:15:00,108.87,108.88,108.63,108.66,2920000.0,82.0823,82.0898,81.9013,81.9239,2920000.0
2010-01-28 11:20:00,108.66,108.7,108.52,108.7,2761700.0,81.9239,81.9541,81.8184,81.9541,2761700.0
2010-01-28 11:25:00,108.7,108.72,108.57,108.58,2212500.0,81.9541,81.9692,81.8561,81.8636,2212500.0
2010-01-28 11:30:00,108.59,108.64,107.95,107.97,10586100.0,81.8712,81.9089,81.3886,81.4037,10586100.0
2010-01-28 11:35:00,107.98,108.21,107.91,108.21,5691400.0,81.4113,81.5847,81.3585,81.5847,5691400.0
2010-01-28 11:40:00,108.2,108.24,108.0,108.16,3954600.0,81.5771,81.6073,81.4263,81.547,3954600.0
2010-01-28 11:45:00,108.16,108.33,108.1,108.25,4014900.0,81.547,81.6751,81.5017,81.6148,4014900.0
2010-01-28 11:50:00,108.25,108.35,108.19,108.34,2531200.0,81.6148,81.6902,81.5696,81.6827,2531200.0
2010-01-28 11:55:00,108.34,108.47,108.33,108.34,2578800.0,81.6827,81.7807,81.6751,81.6827,2578800.0
2010-01-28 12:00:00,108.34,108.36,108.18,108.21,1839400.0,81.6827,81.6978,81.5621,81.5847,1839400.0
2010-01-28 12:05:00,108.22,108.33,108.21,108.32,1282700.0,81.5922,81.6751,81.5847,81.6676,1282700.0
2010-01-28 12:10:00,108.32,108.37,108.25,108.3,1830300.0,81.6676,81.7053,81.6148,81.6525,1830300.0
2010-01-28 12:15:00,108.29,108.32,108.2,108.25,1122700.0,81.645,81.6676,81.5771,81.6148,1122700.0
2010-01-28 12:20:00,108.24,108.25,108.05,108.1,4445300.0,81.6073,81.6148,81.464,81.5017,4445300.0
2010-01-28 12:25:00,108.1,108.16,108.06,108.13,1058400.0,81.5017,81.547,81.4716,81.5244,1058400.0
2010-01-28 12:30:00,108.12,108.21,108.12,108.16,1048600.0,81.5168,81.5847,81.5168,81.547,1048600.0
2010-01-28 12:35:00,108.16,108.28,108.12,108.27,1561300.0,81.547,81.6374,81.5168,81.6299,1561300.0
2010-01-28 12:40:00,108.28,108.31,108.12,108.12,1133100.0,81.6374,81.6601,81.5168,81.5168,1133100.0
2010-01-28 12:45:00,108.12,108.29,108.1,108.26,1968000.0,81.5168,81.645,81.5017,81.6224,1968000.0
2010-01-28 12:50:00,108.26,108.45,108.26,108.4,2356500.0,81.6224,81.7656,81.6224,81.7279,2356500.0
2010-01-28 12:55:00,108.4,108.54,108.39,108.53,2128700.0,81.7279,81.8335,81.7204,81.8259,2128700.0
2010-01-28 13:00:00,108.53,108.58,108.43,108.48,3902800.0,81.8259,81.8636,81.7505,81.7882,3902800.0
2010-01-28 13:05:00,108.48,108.64,108.44,108.58,2129100.0,81.7882,81.9089,81.7581,81.8636,2129100.0
2010-01-28 13:10:00,108.58,108.64,108.5,108.5,1838800.0,81.8636,81.9089,81.8033,81.8033,1838800.0
2010-01-28 13:15:00,108.5,108.63,108.44,108.61,1719500.0,81.8033,81.9013,81.7581,81.8862,1719500.0
2010-01-28 13:20:00,108.6,108.75,108.6,108.66,2796200.0,81.8787,81.9918,81.8787,81.9239,2796200.0
2010-01-28 13:25:00,108.66,108.8,108.63,108.77,2190400.0,81.9239,82.0295,81.9013,82.0069,2190400.0
2010-01-28 13:30:00,108.77,108.87,108.75,108.76,3091400.0,82.0069,82.0823,81.9918,81.9993,3091400.0
2010-01-28 13:35:00,108.77,108.81,108.69,108.75,2068400.0,82.0069,82.037,81.9466,81.9918,2068400.0
2010-01-28 13:40:00,108.75,109.01,108.74,108.97,4069700.0,81.9918,82.1878,81.9843,82.1577,4069700.0
2010-01-28 13:45:00,108.97,108.99,108.87,108.9,2063400.0,82.1577,82.1727,82.0823,82.1049,2063400.0
2010-01-28 13:50:00,108.9,109.02,108.87,108.92,3101400.0,82.1049,82.1954,82.0823,82.12,3101400.0
2010-01-28 13:55:00,108.92,109.86,108.71,108.74,8186900.0,82.12,82.8287,81.9616,81.9843,8186900.0
2010-01-28 14:00:00,108.74,108.77,108.65,108.68,2552100.0,81.9843,82.0069,81.9164,81.939,2552100.0
2010-01-28 14:05:00,108.69,108.78,108.66,108.74,1959000.0,81.9466,82.0144,81.9239,81.9843,1959000.0
2010-01-28 14:10:00,108.75,108.75,108.43,108.52,3639700.0,81.9918,81.9918,81.7505,81.8184,3639700.0
2010-01-28 14:15:00,108.52,108.55,108.32,108.41,3534500.0,81.8184,81.841,81.6676,81.7355,3534500.0
2010-01-28 14:20:00,108.41,108.68,108.4,108.67,2112700.0,81.7355,81.939,81.7279,81.9315,2112700.0
2010-01-28 14:25:00,108.66,108.76,108.61,108.72,1612900.0,81.9239,81.9993,81.8862,81.9692,1612900.0
2010-01-28 14:30:00,108.73,108.73,108.6,108.71,1486100.0,81.9767,81.9767,81.8787,81.9616,1486100.0
2010-01-28 14:35:00,108.71,108.71,108.47,108.57,2822800.0,81.9616,81.9616,81.7807,81.8561,2822800.0
2010-01-28 14:40:00,108.57,108.75,108.51,108.71,2150400.0,81.8561,81.9918,81.8109,81.9616,2150400.0
2010-01-28 14:45:00,108.71,108.86,108.62,108.85,2274800.0,81.9616,82.0747,81.8938,82.0672,2274800.0
2010-01-28 14:50:00,108.85,108.93,108.81,108.85,1650400.0,82.0672,82.1275,82.037,82.0672,1650400.0
2010-01-28 14:55:00,108.84,108.96,108.8,108.8,2618400.0,82.0597,82.1501,82.0295,82.0295,2618400.0
2010-01-28 15:00:00,108.8,108.9,108.75,108.88,1950300.0,82.0295,82.1049,81.9918,82.0898,1950300.0
2010-01-28 15:05:00,108.88,109.11,108.88,109.04,3936800.0,82.0898,82.2632,82.0898,82.2104,3936800.0
2010-01-28 15:10:00,109.05,109.18,108.83,108.86,4384200.0,82.218,82.316,82.0521,82.0747,4384200.0
2010-01-28 15:15:00,108.86,108.98,108.84,108.95,2818700.0,82.0747,82.1652,82.0597,82.1426,2818700.0
2010-01-28 15:20:00,108.96,109.23,108.95,109.23,3050700.0,82.1501,82.3537,82.1426,82.3537,3050700.0
2010-01-28 15:25:00,109.23,109.25,109.01,109.05,3109600.0,82.3537,82.3688,82.1878,82.218,3109600.0
2010-01-28 15:30:00,109.06,109.15,109.01,109.15,1944700.0,82.2255,82.2934,82.1878,82.2934,1944700.0
2010-01-28 15:35:00,109.15,109.27,108.97,109.26,4383700.0,82.2934,82.3839,82.1577,82.3763,4383700.0
2010-01-28 15:40:00,109.26,109.36,108.97,109.06,9359400.0,82.3763,82.4517,82.1577,82.2255,9359400.0
2010-01-28 15:45:00,109.07,109.07,108.71,108.75,6709600.0,82.2331,82.2331,81.9616,81.9918,6709600.0
2010-01-28 15:50:00,108.74,108.85,108.58,108.59,6168800.0,81.9843,82.0672,81.8636,81.8712,6168800.0
2010-01-28 15:55:00,108.59,108.7,108.54,108.56,10311500.0,81.8712,81.9541,81.8335,81.8486,10311500.0
2010-01-29 09:30:00,109.05,109.24,108.98,109.06,6658700.0,82.218,82.3612,82.1652,82.2255,6658700.0
2010-01-29 09:35:00,109.06,109.06,108.8,108.86,4305400.0,82.2255,82.2255,82.0295,82.0747,4305400.0
2010-01-29 09:40:00,108.84,109.28,108.74,109.19,6073400.0,82.0597,82.3914,81.9843,82.3235,6073400.0
2010-01-29 09:45:00,109.18,109.37,109.0,109.21,6929300.0,82.316,82.4592,82.1803,82.3386,6929300.0
2010-01-29 09:50:00,109.22,109.46,109.22,109.4,4121800.0,82.3462,82.5271,82.3462,82.4819,4121800.0
2010-01-29 09:55:00,109.39,109.5,109.11,109.32,5294100.0,82.4743,82.5573,82.2632,82.4216,5294100.0
2010-01-29 10:00:00,109.32,109.35,109.17,109.26,3765400.0,82.4216,82.4442,82.3085,82.3763,3765400.0
2010-01-29 10:05:00,109.25,109.32,109.08,109.08,3490400.0,82.3688,82.4216,82.2406,82.2406,3490400.0
2010-01-29 10:10:00,109.08,109.25,109.02,109.18,3471300.0,82.2406,82.3688,82.1954,82.316,3471300.0
2010-01-29 10:15:00,109.17,109.44,109.12,109.36,3301600.0,82.3085,82.512,82.2708,82.4517,3301600.0
2010-01-29 10:20:00,109.36,109.64,109.29,109.6,4749100.0,82.4517,82.6628,82.3989,82.6327,4749100.0
2010-01-29 10:25:00,109.59,109.77,109.55,109.67,3148600.0,82.6251,82.7608,82.595,82.6854,3148600.0
2010-01-29 10:30:00,109.67,109.8,109.65,109.69,2934500.0,82.6854,82.7834,82.6704,82.7005,2934500.0
2010-01-29 10:35:00,109.69,109.7,109.55,109.6,2142500.0,82.7005,82.7081,82.595,82.6327,2142500.0
2010-01-29 10:40:00,109.6,109.62,109.4,109.4,2473000.0,82.6327,82.6477,82.4819,82.4819,2473000.0
2010-01-29 10:45:00,109.4,109.53,109.37,109.51,1401600.0,82.4819,82.5799,82.4592,82.5648,1401600.0
2010-01-29 10:50:00,109.51,109.56,109.43,109.44,1325700.0,82.5648,82.6025,82.5045,82.512,1325700.0
2010-01-29 10:55:00,109.44,109.47,109.08,109.29,5433600.0,82.512,82.5346,82.2406,82.3989,5433600.0
2010-01-29 11:00:00,109.28,109.35,109.1,109.34,2572400.0,82.3914,82.4442,82.2557,82.4366,2572400.0
2010-01-29 11:05:00,109.33,109.35,109.08,109.13,2513500.0,82.4291,82.4442,82.2406,82.2783,2513500.0
2010-01-29 11:10:00,109.12,109.22,109.03,109.05,2409700.0,82.2708,82.3462,82.2029,82.218,2409700.0
2010-01-29 11:15:00,109.06,109.13,108.92,108.96,3945700.0,82.2255,82.2783,82.12,82.1501,3945700.0
2010-01-29 11:20:00,108.96,108.97,108.69,108.92,6770900.0,82.1501,82.1577,81.9466,82.12,6770900.0
2010-01-29 11:25:00,108.93,108.94,108.65,108.77,3908600.0,82.1275,82.1351,81.9164,82.0069,3908600.0
2010-01-29 11:30:00,108.77,108.82,108.46,108.54,6602400.0,82.0069,82.0446,81.7732,81.8335,6602400.0
2010-01-29 11:35:00,108.55,108.79,108.53,108.74,3259300.0,81.841,82.022,81.8259,81.9843,3259300.0
2010-01-29 11:40:00,108.71,108.76,108.62,108.66,1640800.0,81.9616,81.9993,81.8938,81.9239,1640800.0
2010-01-29 11:45:00,108.67,108.73,108.61,108.65,1725100.0,81.9315,81.9767,81.8862,81.9164,1725100.0
2010-01-29 11:50:00,108.65,108.84,108.62,108.83,1564300.0,81.9164,82.0597,81.8938,82.0521,1564300.0
2010-01-29 11:55:00,108.83,108.86,108.41,108.42,3530600.0,82.0521,82.0747,81.7355,81.743,3530600.0
2010-01-29 12:00:00,108.41,108.55,108.36,108.39,3284800.0,81.7355,81.841,81.6978,81.7204,3284800.0
2010-01-29 12:05:00,108.4,108.42,108.24,108.34,3007900.0,81.7279,81.743,81.6073,81.6827,3007900.0
2010-01-29 12:10:00,108.34,108.5,108.27,108.48,2436900.0,81.6827,81.8033,81.6299,81.7882,2436900.0
2010-01-29 12:15:00,108.48,108.56,108.4,108.56,1476700.0,81.7882,81.8486,81.7279,81.8486,1476700.0
2010-01-29 12:20:00,108.55,108.64,108.5,108.62,1295600.0,81.841,81.9089,81.8033,81.8938,1295600.0
2010-01-29 12:25:00,108.62,108.7,108.57,108.62,1981600.0,81.8938,81.9541,81.8561,81.8938,1981600.0
2010-01-29 12:30:00,108.63,108.66,108.47,108.56,1396800.0,81.9013,81.9239,81.7807,81.8486,1396800.0
2010-01-29 12:35:00,108.55,108.73,108.54,108.64,1412700.0,81.841,81.9767,81.8335,81.9089,1412700.0
2010-01-29 12:40:00,108.64,108.65,108.47,108.56,1691000.0,81.9089,81.9164,81.7807,81.8486,1691000.0
2010-01-29 12:45:00,108.57,108.61,108.44,108.6,1234600.0,81.8561,81.8862,81.7581,81.8787,1234600.0
2010-01-29 12:50:00,108.6,108.86,108.58,108.8,2867700.0,81.8787,82.0747,81.8636,82.0295,2867700.0
2010-01-29 12:55:00,108.8,108.87,108.74,108.83,1937200.0,82.0295,82.0823,81.9843,82.0521,1937200.0
2010-01-29 13:00:00,108.84,108.84,108.65,108.72,1140700.0,82.0597,82.0597,81.9164,81.9692,1140700.0
2010-01-29 13:05:00,108.73,108.92,108.71,108.8,2393000.0,81.9767,82.12,81.9616,82.0295,2393000.0
2010-01-29 13:10:00,108.79,108.82,108.66,108.67,683200.0,82.022,82.0446,81.9239,81.9315,683200.0
2010-01-29 13:15:00,108.68,108.79,108.66,108.76,1179700.0,81.939,82.022,81.9239,81.9993,1179700.0
2010-01-29 13:20:00,108.76,108.88,108.76,108.82,1167000.0,81.9993,82.0898,81.9993,82.0446,1167000.0
2010-01-29 13:25:00,108.83,108.84,108.73,108.76,648200.0,82.0521,82.0597,81.9767,81.9993,648200.0
2010-01-29 13:30:00,108.75,108.75,108.62,108.64,1373700.0,81.9918,81.9918,81.8938,81.9089,1373700.0
2010-01-29 13:35:00,108.65,108.8,108.6,108.67,995100.0,81.9164,82.0295,81.8787,81.9315,995100.0
2010-01-29 13:40:00,108.67,108.68,108.36,108.44,3097700.0,81.9315,81.939,81.6978,81.7581,3097700.0
2010-01-29 13:45:00,108.44,108.47,108.27,108.29,2271800.0,81.7581,81.7807,81.6299,81.645,2271800.0
2010-01-29 13:50:00,108.29,108.42,108.25,108.25,3015000.0,81.645,81.743,81.6148,81.6148,3015000.0
2010-01-29 13:55:00,108.25,108.38,108.19,108.36,3148800.0,81.6148,81.7128,81.5696,81.6978,3148800.0
2010-01-29 14:00:00,108.37,108.47,108.28,108.46,1519700.0,81.7053,81.7807,81.6374,81.7732,1519700.0
2010-01-29 14:05:00,108.45,108.46,108.2,108.3,2349400.0,81.7656,81.7732,81.5771,81.6525,2349400.0
2010-01-29 14:10:00,108.3,108.57,108.29,108.49,3454300.0,81.6525,81.8561,81.645,81.7958,3454300.0
2010-01-29 14:15:00,108.49,108.54,108.32,108.38,1630400.0,81.7958,81.8335,81.6676,81.7128,1630400.0
2010-01-29 14:20:00,108.38,108.39,108.2,108.27,2503300.0,81.7128,81.7204,81.5771,81.6299,2503300.0
2010-01-29 14:25:00,108.26,108.38,108.24,108.31,1247800.0,81.6224,81.7128,81.6073,81.6601,1247800.0
2010-01-29 14:30:00,108.32,108.34,108.0,108.05,3273700.0,81.6676,81.6827,81.4263,81.464,3273700.0
2010-01-29 14:35:00,108.05,108.2,108.02,108.14,3520800.0,81.464,81.5771,81.4414,81.5319,3520800.0
2010-01-29 14:40:00,108.14,108.21,108.05,108.16,2166400.0,81.5319,81.5847,81.464,81.547,2166400.0
2010-01-29 14:45:00,108.16,108.18,107.82,107.83,4966700.0,81.547,81.5621,81.2906,81.2982,4966700.0
2010-01-29 14:50:00,107.83,108.05,107.78,107.82,4681600.0,81.2982,81.464,81.2605,81.2906,4681600.0
2010-01-29 14:55:00,107.82,107.93,107.64,107.93,6092000.0,81.2906,81.3736,81.1549,81.3736,6092000.0
2010-01-29 15:00:00,107.92,107.95,107.78,107.93,4264400.0,81.366,81.3886,81.2605,81.3736,4264400.0
2010-01-29 15:05:00,107.93,107.95,107.77,107.77,2400800.0,81.3736,81.3886,81.2529,81.2529,2400800.0
2010-01-29 15:10:00,107.77,108.0,107.43,107.47,6461000.0,81.2529,81.4263,80.9966,81.0267,6461000.0
2010-01-29 15:15:00,107.46,107.72,107.4,107.69,6813300.0,81.0192,81.2152,80.974,81.1926,6813300.0
2010-01-29 15:20:00,107.69,107.75,107.54,107.56,3340500.0,81.1926,81.2379,81.0795,81.0946,3340500.0
2010-01-29 15:25:00,107.56,107.63,107.46,107.55,2899300.0,81.0946,81.1474,81.0192,81.0871,2899300.0
2010-01-29 15:30:00,107.55,107.57,107.22,107.47,6864100.0,81.0871,81.1021,80.8383,81.0267,6864100.0
2010-01-29 15:35:00,107.47,107.73,107.47,107.71,4514500.0,81.0267,81.2228,81.0267,81.2077,4514500.0
2010-01-29 15:40:00,107.72,107.85,107.59,107.8,6902300.0,81.2152,81.3132,81.1172,81.2756,6902300.0
2010-01-29 15:45:00,107.8,107.83,107.58,107.64,3898300.0,81.2756,81.2982,81.1097,81.1549,3898300.0
2010-01-29 15:50:00,107.65,107.98,107.58,107.92,8972800.0,81.1625,81.4113,81.1097,81.366,8972800.0
2010-01-29 15:55:00,107.92,107.92,107.4,107.42,12347000.0,81.366,81.366,80.974,80.9891,12347000.0
2010-02-01 09:30:00,108.15,108.36,108.14,108.29,4482800.0,81.5394,81.6978,81.5319,81.645,4482800.0
2010-02-01 09:35:00,108.29,108.36,108.08,108.16,5224300.0,81.645,81.6978,81.4867,81.547,5224300.0
2010-02-01 09:40:00,108.16,108.28,108.1,108.16,3279800.0,81.547,81.6374,81.5017,81.547,3279800.0
2010-02-01 09:45:00,108.16,108.5,108.16,108.46,4317700.0,81.547,81.8033,81.547,81.7732,4317700.0
2010-02-01 09:50:00,108.45,108.5,108.26,108.3,2603300.0,81.7656,81.8033,81.6224,81.6525,2603300.0
2010-02-01 09:55:00,108.29,108.39,108.29,108.33,1710600.0,81.645,81.7204,81.645,81.6751,1710600.0
2010-02-01 10:00:00,108.33,108.61,108.17,108.22,7274100.0,81.6751,81.8862,81.5545,81.5922,7274100.0
2010-02-01 10:05:00,108.22,108.41,108.12,108.37,3181300.0,81.5922,81.7355,81.5168,81.7053,3181300.0
2010-02-01 10:10:00,108.38,108.56,108.32,108.53,4141200.0,81.7128,81.8486,81.6676,81.8259,4141200.0
2010-02-01 10:15:00,108.54,108.68,108.51,108.64,3276200.0,81.8335,81.939,81.8109,81.9089,3276200.0
2010-02-01 10:20:00,108.64,108.76,108.59,108.75,3321400.0,81.9089,81.9993,81.8712,81.9918,3321400.0
2010-02-01 10:25:00,108.76,108.79,108.55,108.61,2118000.0,81.9993,82.022,81.841,81.8862,2118000.0
2010-02-01 10:30:00,108.61,108.75,108.59,108.74,2501900.0,81.8862,81.9918,81.8712,81.9843,2501900.0
2010-02-01 10:35:00,108.74,108.81,108.62,108.64,2539200.0,81.9843,82.037,81.8938,81.9089,2539200.0
2010-02-01 10:40:00,108.63,108.71,108.5,108.58,3450600.0,81.9013,81.9616,81.8033,81.8636,3450600.0
2010-02-01 10:45:00,108.57,108.66,108.52,108.54,1472900.0,81.8561,81.9239,81.8184,81.8335,1472900.0
2010-02-01 10:50:00,108.54,108.69,108.52,108.56,1612600.0,81.8335,81.9466,81.8184,81.8486,1612600.0
2010-02-01 10:55:00,108.55,108.57,108.3,108.31,4494400.0,81.841,81.8561,81.6525,81.6601,4494400.0
2010-02-01 11:00:00,108.38,108.39,108.24,108.38,2318300.0,81.7128,81.7204,81.6073,81.7128,2318300.0
2010-02-01 11:05:00,108.38,108.55,108.3,108.52,2190700.0,81.7128,81.841,81.6525,81.8184,2190700.0
2010-02-01 11:10:00,108.52,108.54,108.42,108.45,1690400.0,81.8184,81.8335,81.743,81.7656,1690400.0
2010-02-01 11:15:00,108.44,108.66,108.44,108.65,1640600.0,81.7581,81.9239,81.7581,81.9164,1640600.0
2010-02-01 11:20:00,108.67,108.75,108.66,108.69,2367900.0,81.9315,81.9918,81.9239,81.9466,2367900.0
2010-02-01 11:25:00,108.69,108.87,108.69,108.79,2666000.0,81.9466,82.0823,81.9466,82.022,2666000.0
2010-02-01 11:30:00,108.78,108.79,108.25,108.76,1408100.0,82.0144,82.022,81.6148,81.9993,1408100.0
2010-02-01 11:35:00,108.76,108.77,108.64,108.69,1285700.0,81.9993,82.0069,81.9089,81.9466,1285700.0
2010-02-01 11:40:00,108.69,108.74,108.67,108.71,709200.0,81.9466,81.9843,81.9315,81.9616,709200.0
2010-02-01 11:45:00,108.71,108.72,108.6,108.63,998300.0,81.9616,81.9692,81.8787,81.9013,998300.0
2010-02-01 11:50:00,108.63,108.65,108.53,108.54,667500.0,81.9013,81.9164,81.8259,81.8335,667500.0
2010-02-01 11:55:00,108.53,108.57,108.41,108.45,2552200.0,81.8259,81.8561,81.7355,81.7656,2552200.0
2010-02-01 12:00:00,108.44,108.54,108.43,108.49,1067500.0,81.7581,81.8335,81.7505,81.7958,1067500.0
2010-02-01 12:05:00,108.48,108.56,108.4,108.45,1425800.0,81.7882,81.8486,81.7279,81.7656,1425800.0
2010-02-01 12:10:00,108.45,108.46,108.36,108.45,2319200.0,81.7656,81.7732,81.6978,81.7656,2319200.0
2010-02-01 12:15:00,108.45,108.53,108.38,108.53,1130500.0,81.7656,81.8259,81.7128,81.8259,1130500.0
2010-02-01 12:20:00,108.53,108.54,108.43,108.52,479800.0,81.8259,81.8335,81.7505,81.8184,479800.0
2010-02-01 12:25:00,108.52,108.56,108.46,108.53,842000.0,81.8184,81.8486,81.7732,81.8259,842000.0
2010-02-01 12:30:00,108.54,108.61,108.5,108.57,1074900.0,81.8335,81.8862,81.8033,81.8561,1074900.0
2010-02-01 12:35:00,108.58,108.63,108.5,108.52,678200.0,81.8636,81.9013,81.8033,81.8184,678200.0
2010-02-01 12:40:00,108.52,108.74,108.47,108.74,2027500.0,81.8184,81.9843,81.7807,81.9843,2027500.0
2010-02-01 12:45:00,108.72,108.76,108.62,108.74,1233000.0,81.9692,81.9993,81.8938,81.9843,1233000.0
2010-02-01 12:50:00,108.73,108.8,108.71,108.75,2020600.0,81.9767,82.0295,81.9616,81.9918,2020600.0
2010-02-01 12:55:00,108.75,108.76,108.69,108.7,906200.0,81.9918,81.9993,81.9466,81.9541,906200.0
2010-02-01 13:00:00,108.7,108.71,108.59,108.66,1054000.0,81.9541,81.9616,81.8712,81.9239,1054000.0
2010-02-01 13:05:00,108.66,108.79,108.6,108.75,1656000.0,81.9239,82.022,81.8787,81.9918,1656000.0
2010-02-01 13:10:00,108.75,108.8,108.71,108.77,1007500.0,81.9918,82.0295,81.9616,82.0069,1007500.0
2010-02-01 13:15:00,108.76,108.89,108.72,108.85,1294400.0,81.9993,82.0974,81.9692,82.0672,1294400.0
2010-02-01 13:20:00,108.82,108.93,108.82,108.89,1600100.0,82.0446,82.1275,82.0446,82.0974,1600100.0
2010-02-01 13:25:00,108.88,108.89,108.81,108.82,531400.0,82.0898,82.0974,82.037,82.0446,531400.0
2010-02-01 13:30:00,108.82,108.86,108.81,108.84,706100.0,82.0446,82.0747,82.037,82.0597,706100.0
2010-02-01 13:35:00,108.85,108.86,108.75,108.75,1177300.0,82.0672,82.0747,81.9918,81.9918,1177300.0
2010-02-01 13:40:00,108.75,108.79,108.7,108.7,797300.0,81.9918,82.022,81.9541,81.9541,797300.0
2010-02-01 13:45:00,108.71,108.79,108.63,108.76,1343600.0,81.9616,82.022,81.9013,81.9993,1343600.0
2010-02-01 13:50:00,108.76,108.84,108.76,108.8,978000.0,81.9993,82.0597,81.9993,82.0295,978000.0
2010-02-01 13:55:00,108.79,108.86,108.74,108.75,1352800.0,82.022,82.0747,81.9843,81.9918,1352800.0
2010-02-01 14:00:00,108.75,108.84,108.61,108.61,1686700.0,81.9918,82.0597,81.8862,81.8862,1686700.0
2010-02-01 14:05:00,108.61,108.7,108.59,108.62,1438300.0,81.8862,81.9541,81.8712,81.8938,1438300.0
2010-02-01 14:10:00,108.62,108.63,108.52,108.54,1770400.0,81.8938,81.9013,81.8184,81.8335,1770400.0
2010-02-01 14:15:00,108.54,108.73,108.5,108.69,1412700.0,81.8335,81.9767,81.8033,81.9466,1412700.0
2010-02-01 14:20:00,108.68,108.76,108.45,108.64,1217400.0,81.939,81.9993,81.7656,81.9089,1217400.0
2010-02-01 14:25:00,108.64,108.71,108.59,108.7,1092500.0,81.9089,81.9616,81.8712,81.9541,1092500.0
2010-02-01 14:30:00,108.7,108.79,108.68,108.71,1316200.0,81.9541,82.022,81.939,81.9616,1316200.0
2010-02-01 14:35:00,108.71,108.81,108.7,108.8,918200.0,81.9616,82.037,81.9541,82.0295,918200.0
2010-02-01 14:40:00,108.8,108.91,108.8,108.85,2602700.0,82.0295,82.1124,82.0295,82.0672,2602700.0
2010-02-01 14:45:00,108.86,108.91,108.74,108.75,1498100.0,82.0747,82.1124,81.9843,81.9918,1498100.0
2010-02-01 14:50:00,108.75,108.9,108.7,108.89,2095700.0,81.9918,82.1049,81.9541,82.0974,2095700.0
2010-02-01 14:55:00,108.89,108.9,108.74,108.75,1249300.0,82.0974,82.1049,81.9843,81.9918,1249300.0
2010-02-01 15:00:00,108.75,108.84,108.62,108.67,2308900.0,81.9918,82.0597,81.8938,81.9315,2308900.0
2010-02-01 15:05:00,108.67,108.72,108.57,108.61,1693300.0,81.9315,81.9692,81.8561,81.8862,1693300.0
2010-02-01 15:10:00,108.61,108.73,108.58,108.64,1451800.0,81.8862,81.9767,81.8636,81.9089,1451800.0
2010-02-01 15:15:00,108.64,108.74,108.63,108.69,1016600.0,81.9089,81.9843,81.9013,81.9466,1016600.0
2010-02-01 15:20:00,108.71,108.81,108.69,108.76,1898600.0,81.9616,82.037,81.9466,81.9993,1898600.0
2010-02-01 15:25:00,108.76,108.91,108.6,108.82,2810200.0,81.9993,82.1124,81.8787,82.0446,2810200.0
2010-02-01 15:30:00,108.81,108.9,108.8,108.82,1572400.0,82.037,82.1049,82.0295,82.0446,1572400.0
2010-02-01 15:35:00,108.82,108.84,108.69,108.74,2116300.0,82.0446,82.0597,81.9466,81.9843,2116300.0
2010-02-01 15:40:00,108.74,108.84,108.72,108.82,1682000.0,81.9843,82.0597,81.9692,82.0446,1682000.0
2010-02-01 15:45:00,108.82,108.87,108.78,108.8,1581900.0,82.0446,82.0823,82.0144,82.0295,1581900.0
2010-02-01 15:50:00,108.8,108.93,108.79,108.91,3380700.0,82.0295,82.1275,82.022,82.1124,3380700.0
2010-02-01 15:55:00,108.91,109.07,108.9,109.0,6941400.0,82.1124,82.2331,82.1049,82.1803,6941400.0
2010-02-02 09:30:00,109.25,109.3,109.03,109.09,3891900.0,82.3688,82.4065,82.2029,82.2481,3891900.0
2010-02-02 09:35:00,109.09,109.36,109.07,109.26,4374500.0,82.2481,82.4517,82.2331,82.3763,4374500.0
2010-02-02 09:40:00,109.25,109.28,108.93,109.09,4853200.0,82.3688,82.3914,82.1275,82.2481,4853200.0
2010-02-02 09:45:00,109.09,109.32,109.0,109.25,3819200.0,82.2481,82.4216,82.1803,82.3688,3819200.0
2010-02-02 09:50:00,109.24,109.31,109.18,109.19,2380400.0,82.3612,82.414,82.316,82.3235,2380400.0
2010-02-02 09:55:00,109.2,109.3,108.94,109.07,3724200.0,82.3311,82.4065,82.1351,82.2331,3724200.0
2010-02-02 10:00:00,109.07,109.24,108.88,108.95,4320500.0,82.2331,82.3612,82.0898,82.1426,4320500.0
2010-02-02 10:05:00,108.95,109.18,108.92,109.16,3250100.0,82.1426,82.316,82.12,82.3009,3250100.0
2010-02-02 10:10:00,109.16,109.26,109.0,109.26,2890900.0,82.3009,82.3763,82.1803,82.3763,2890900.0
2010-02-02 10:15:00,109.23,109.58,109.23,109.51,4389200.0,82.3537,82.6176,82.3537,82.5648,4389200.0
2010-02-02 10:20:00,109.52,109.62,109.51,109.59,2497900.0,82.5723,82.6477,82.5648,82.6251,2497900.0
2010-02-02 10:25:00,109.59,109.75,109.58,109.71,4449800.0,82.6251,82.7458,82.6176,82.7156,4449800.0
2010-02-02 10:30:00,109.71,109.94,109.71,109.84,4237600.0,82.7156,82.889,82.7156,82.8136,4237600.0
2010-02-02 10:35:00,109.84,109.99,109.84,109.85,3661000.0,82.8136,82.9267,82.8136,82.8211,3661000.0
2010-02-02 10:40:00,109.85,109.87,109.78,109.84,2716700.0,82.8211,82.8362,82.7684,82.8136,2716700.0
2010-02-02 10:45:00,109.85,109.86,109.74,109.78,2918900.0,82.8211,82.8287,82.7382,82.7684,2918900.0
2010-02-02 10:50:00,109.79,109.87,109.74,109.77,2227200.0,82.7759,82.8362,82.7382,82.7608,2227200.0
2010-02-02 10:55:00,109.78,109.92,109.75,109.85,2304700.0,82.7684,82.8739,82.7458,82.8211,2304700.0
2010-02-02 11:00:00,109.86,109.88,109.65,109.66,2003600.0,82.8287,82.8438,82.6704,82.6779,2003600.0
2010-02-02 11:05:00,109.66,109.69,109.57,109.68,3205100.0,82.6779,82.7005,82.61,82.693,3205100.0
2010-02-02 11:10:00,109.69,109.71,109.58,109.7,1445600.0,82.7005,82.7156,82.6176,82.7081,1445600.0
2010-02-02 11:15:00,109.7,109.75,109.61,109.68,2303200.0,82.7081,82.7458,82.6402,82.693,2303200.0
2010-02-02 11:20:00,109.68,109.84,109.61,109.8,2075600.0,82.693,82.8136,82.6402,82.7834,2075600.0
2010-02-02 11:25:00,109.81,109.87,109.79,109.81,1062400.0,82.791,82.8362,82.7759,82.791,1062400.0
2010-02-02 11:30:00,109.82,109.87,109.71,109.73,1313400.0,82.7985,82.8362,82.7156,82.7307,1313400.0
2010-02-02 11:35:00,109.74,109.85,109.73,109.81,1068800.0,82.7382,82.8211,82.7307,82.791,1068800.0
2010-02-02 11:40:00,109.82,109.93,109.79,109.85,1890200.0,82.7985,82.8815,82.7759,82.8211,1890200.0
2010-02-02 11:45:00,109.85,109.88,109.78,109.87,1323700.0,82.8211,82.8438,82.7684,82.8362,1323700.0
2010-02-02 11:50:00,109.88,109.94,109.84,109.9,909300.0,82.8438,82.889,82.8136,82.8588,909300.0
2010-02-02 11:55:00,109.9,109.93,109.77,109.83,1388800.0,82.8588,82.8815,82.7608,82.8061,1388800.0
2010-02-02 12:00:00,109.83,109.84,109.74,109.83,1548500.0,82.8061,82.8136,82.7382,82.8061,1548500.0
2010-02-02 12:05:00,109.82,109.93,109.81,109.81,1434500.0,82.7985,82.8815,82.791,82.791,1434500.0
2010-02-02 12:10:00,109.82,109.9,109.81,109.88,1233800.0,82.7985,82.8588,82.791,82.8438,1233800.0
2010-02-02 12:15:00,109.87,110.01,109.85,110.01,2099500.0,82.8362,82.9418,82.8211,82.9418,2099500.0
2010-02-02 12:20:00,110.01,110.11,109.97,110.05,2936800.0,82.9418,83.0172,82.9116,82.9719,2936800.0
2010-02-02 12:25:00,110.06,110.15,110.04,110.14,2007700.0,82.9795,83.0473,82.9644,83.0398,2007700.0
2010-02-02 12:30:00,110.15,110.15,110.09,110.15,873400.0,83.0473,83.0473,83.0021,83.0473,873400.0
2010-02-02 12:35:00,110.14,110.15,110.05,110.1,1381100.0,83.0398,83.0473,82.9719,83.0096,1381100.0
2010-02-02 12:40:00,110.1,110.12,109.85,110.07,1049700.0,83.0096,83.0247,82.8211,82.987,1049700.0
2010-02-02 12:45:00,110.08,110.11,110.0,110.05,1212700.0,82.9946,83.0172,82.9342,82.9719,1212700.0
2010-02-02 12:50:00,110.05,110.1,110.02,110.1,762500.0,82.9719,83.0096,82.9493,83.0096,762500.0
2010-02-02 12:55:00,110.09,110.15,110.08,110.15,1385300.0,83.0021,83.0473,82.9946,83.0473,1385300.0
2010-02-02 13:00:00,110.14,110.19,110.01,110.05,1975300.0,83.0398,83.0775,82.9418,82.9719,1975300.0
2010-02-02 13:05:00,110.04,110.05,109.97,109.97,1758600.0,82.9644,82.9719,82.9116,82.9116,1758600.0
2010-02-02 13:10:00,109.98,110.05,109.95,110.03,948900.0,82.9192,82.9719,82.8965,82.9569,948900.0
2010-02-02 13:15:00,110.03,110.05,110.0,110.04,577900.0,82.9569,82.9719,82.9342,82.9644,577900.0
2010-02-02 13:20:00,110.04,110.14,110.03,110.11,898400.0,82.9644,83.0398,82.9569,83.0172,898400.0
2010-02-02 13:25:00,110.11,110.21,110.09,110.2,1904400.0,83.0172,83.0926,83.0021,83.085,1904400.0
2010-02-02 13:30:00,110.2,110.25,110.15,110.18,1715300.0,83.085,83.1227,83.0473,83.0699,1715300.0
2010-02-02 13:35:00,110.19,110.32,110.16,110.31,2327700.0,83.0775,83.1755,83.0549,83.168,2327700.0
2010-02-02 13:40:00,110.32,110.38,110.25,110.35,2508800.0,83.1755,83.2207,83.1227,83.1981,2508800.0
2010-02-02 13:45:00,110.36,110.39,110.32,110.33,1602200.0,83.2057,83.2283,83.1755,83.183,1602200.0
2010-02-02 13:50:00,110.34,110.42,110.28,110.36,2222000.0,83.1906,83.2509,83.1453,83.2057,2222000.0
2010-02-02 13:55:00,110.36,110.38,110.31,110.34,1364000.0,83.2057,83.2207,83.168,83.1906,1364000.0
2010-02-02 14:00:00,110.35,110.38,110.31,110.36,647100.0,83.1981,83.2207,83.168,83.2057,647100.0
2010-02-02 14:05:00,110.36,110.36,110.22,110.24,1982300.0,83.2057,83.2057,83.1001,83.1152,1982300.0
2010-02-02 14:10:00,110.24,110.27,110.2,110.24,1115700.0,83.1152,83.1378,83.085,83.1152,1115700.0
2010-02-02 14:15:00,110.24,110.25,110.08,110.13,2071200.0,83.1152,83.1227,82.9946,83.0323,2071200.0
2010-02-02 14:20:00,110.13,110.23,110.13,110.22,1363300.0,83.0323,83.1076,83.0323,83.1001,1363300.0
2010-02-02 14:25:00,110.22,110.27,110.21,110.24,1146000.0,83.1001,83.1378,83.0926,83.1152,1146000.0
2010-02-02 14:30:00,110.24,110.29,110.2,110.23,1101600.0,83.1152,83.1529,83.085,83.1076,1101600.0
2010-02-02 14:35:00,110.22,110.23,110.12,110.2,2685200.0,83.1001,83.1076,83.0247,83.085,2685200.0
2010-02-02 14:40:00,110.21,110.27,110.09,110.11,2772400.0,83.0926,83.1378,83.0021,83.0172,2772400.0
2010-02-02 14:45:00,110.11,110.2,110.01,110.12,3816800.0,83.0172,83.085,82.9418,83.0247,3816800.0
2010-02-02 14:50:00,110.12,110.23,110.08,110.2,1907800.0,83.0247,83.1076,82.9946,83.085,1907800.0
2010-02-02 14:55:00,110.2,110.24,110.14,110.24,1396700.0,83.085,83.1152,83.0398,83.1152,1396700.0
2010-02-02 15:00:00,110.24,110.26,110.11,110.17,3659600.0,83.1152,83.1303,83.0172,83.0624,3659600.0
2010-02-02 15:05:00,110.18,110.26,110.17,110.26,1062100.0,83.0699,83.1303,83.0624,83.1303,1062100.0
2010-02-02 15:10:00,110.26,110.45,110.23,110.45,4381400.0,83.1303,83.2735,83.1076,83.2735,4381400.0
2010-02-02 15:15:00,110.45,110.59,110.42,110.57,4396300.0,83.2735,83.3791,83.2509,83.364,4396300.0
2010-02-02 15:20:00,110.58,110.59,110.44,110.44,2544500.0,83.3715,83.3791,83.266,83.266,2544500.0
2010-02-02 15:25:00,110.44,110.47,110.34,110.39,3283300.0,83.266,83.2886,83.1906,83.2283,3283300.0
2010-02-02 15:30:00,110.38,110.47,110.38,110.45,1608700.0,83.2207,83.2886,83.2207,83.2735,1608700.0
2010-02-02 15:35:00,110.44,110.46,110.39,110.45,2126700.0,83.266,83.2811,83.2283,83.2735,2126700.0
2010-02-02 15:40:00,110.44,110.51,110.34,110.36,4578800.0,83.266,83.3188,83.1906,83.2057,4578800.0
2010-02-02 15:45:00,110.36,110.41,110.28,110.39,3761500.0,83.2057,83.2434,83.1453,83.2283,3761500.0
2010-02-02 15:50:00,110.39,110.5,110.33,110.48,3906600.0,83.2283,83.3112,83.183,83.2961,3906600.0
2010-02-02 15:55:00,110.48,110.49,110.38,110.4,7349200.0,83.2961,83.3037,83.2207,83.2358,7349200.0
2010-02-02 16:00:00,110.4,110.51,109.15,110.33,3821500.0,83.2358,83.3188,82.2934,83.183,3821500.0
2010-02-02 16:05:00,110.33,110.44,110.19,110.21,1238400.0,83.183,83.266,83.0775,83.0926,1238400.0
2010-02-02 16:10:00,110.21,110.32,109.83,110.2,813200.0,83.0926,83.1755,82.8061,83.085,813200.0
2010-02-03 09:30:00,109.87,110.04,109.84,109.96,4379500.0,82.8362,82.9644,82.8136,82.9041,4379500.0
2010-02-03 09:35:00,109.97,110.12,109.96,110.1,3499800.0,82.9116,83.0247,82.9041,83.0096,3499800.0
2010-02-03 09:40:00,110.1,110.32,110.09,110.3,3838200.0,83.0096,83.1755,83.0021,83.1604,3838200.0
2010-02-03 09:45:00,110.3,110.38,110.27,110.29,3078800.0,83.1604,83.2207,83.1378,83.1529,3078800.0
2010-02-03 09:50:00,110.29,110.37,110.25,110.35,1820500.0,83.1529,83.2132,83.1227,83.1981,1820500.0
2010-02-03 09:55:00,110.35,110.42,110.33,110.36,2616800.0,83.1981,83.2509,83.183,83.2057,2616800.0
2010-02-03 10:00:00,110.36,110.36,110.19,110.23,3231000.0,83.2057,83.2057,83.0775,83.1076,3231000.0
2010-02-03 10:05:00,110.23,110.36,110.19,110.33,2400400.0,83.1076,83.2057,83.0775,83.183,2400400.0
2010-02-03 10:10:00,110.33,110.35,110.12,110.26,2856500.0,83.183,83.1981,83.0247,83.1303,2856500.0
2010-02-03 10:15:00,110.25,110.31,110.02,110.04,2419500.0,83.1227,83.168,82.9493,82.9644,2419500.0
2010-02-03 10:20:00,110.04,110.13,110.01,110.07,1641300.0,82.9644,83.0323,82.9418,82.987,1641300.0
2010-02-03 10:25:00,110.07,110.07,109.83,109.85,3138500.0,82.987,82.987,82.8061,82.8211,3138500.0
2010-02-03 10:30:00,109.85,109.97,109.8,109.87,2847500.0,82.8211,82.9116,82.7834,82.8362,2847500.0
2010-02-03 10:35:00,109.87,109.9,109.61,109.74,4165100.0,82.8362,82.8588,82.6402,82.7382,4165100.0
2010-02-03 10:40:00,109.75,109.81,109.7,109.81,2556900.0,82.7458,82.791,82.7081,82.791,2556900.0
2010-02-03 10:45:00,109.8,109.97,109.65,109.94,3885300.0,82.7834,82.9116,82.6704,82.889,3885300.0
2010-02-03 10:50:00,109.95,109.98,109.82,109.91,2194000.0,82.8965,82.9192,82.7985,82.8664,2194000.0
2010-02-03 10:55:00,109.91,109.99,109.84,109.9,1589400.0,82.8664,82.9267,82.8136,82.8588,1589400.0
2010-02-03 11:00:00,109.9,109.98,109.8,109.84,1813500.0,82.8588,82.9192,82.7834,82.8136,1813500.0
2010-02-03 11:05:00,109.84,110.09,109.83,110.05,2341400.0,82.8136,83.0021,82.8061,82.9719,2341400.0
2010-02-03 11:10:00,110.05,110.07,110.0,110.04,938600.0,82.9719,82.987,82.9342,82.9644,938600.0
2010-02-03 11:15:00,110.03,110.09,110.01,110.05,1523600.0,82.9569,83.0021,82.9418,82.9719,1523600.0
2010-02-03 11:20:00,110.04,110.04,109.91,109.91,1489400.0,82.9644,82.9644,82.8664,82.8664,1489400.0
2010-02-03 11:25:00,109.92,109.92,109.8,109.84,1711000.0,82.8739,82.8739,82.7834,82.8136,1711000.0
2010-02-03 11:30:00,109.84,109.9,109.83,109.83,1422700.0,82.8136,82.8588,82.8061,82.8061,1422700.0
2010-02-03 11:35:00,109.84,109.84,109.71,109.75,1658600.0,82.8136,82.8136,82.7156,82.7458,1658600.0
2010-02-03 11:40:00,109.76,109.76,109.56,109.66,2001900.0,82.7533,82.7533,82.6025,82.6779,2001900.0
2010-02-03 11:45:00,109.67,109.74,109.63,109.66,1299000.0,82.6854,82.7382,82.6553,82.6779,1299000.0
2010-02-03 11:50:00,109.66,109.68,109.53,109.66,1967200.0,82.6779,82.693,82.5799,82.6779,1967200.0
2010-02-03 11:55:00,109.66,109.68,109.53,109.54,1489600.0,82.6779,82.693,82.5799,82.5874,1489600.0
2010-02-03 12:00:00,109.55,109.73,109.51,109.72,1968800.0,82.595,82.7307,82.5648,82.7231,1968800.0
2010-02-03 12:05:00,109.72,109.75,109.6,109.72,931100.0,82.7231,82.7458,82.6327,82.7231,931100.0
2010-02-03 12:10:00,109.73,109.83,109.71,109.8,1575800.0,82.7307,82.8061,82.7156,82.7834,1575800.0
2010-02-03 12:15:00,109.81,109.84,109.71,109.77,1116300.0,82.791,82.8136,82.7156,82.7608,1116300.0
2010-02-03 12:20:00,109.78,109.78,109.65,109.69,763100.0,82.7684,82.7684,82.6704,82.7005,763100.0
2010-02-03 12:25:00,109.69,109.7,109.6,109.67,1955400.0,82.7005,82.7081,82.6327,82.6854,1955400.0
2010-02-03 12:30:00,109.67,109.8,109.67,109.79,1392700.0,82.6854,82.7834,82.6854,82.7759,1392700.0
2010-02-03 12:35:00,109.79,109.92,109.78,109.86,1128100.0,82.7759,82.8739,82.7684,82.8287,1128100.0
2010-02-03 12:40:00,109.86,109.89,109.78,109.83,1100600.0,82.8287,82.8513,82.7684,82.8061,1100600.0
2010-02-03 12:45:00,109.82,109.83,109.69,109.77,1086000.0,82.7985,82.8061,82.7005,82.7608,1086000.0
2010-02-03 12:50:00,109.77,109.87,109.77,109.84,1038600.0,82.7608,82.8362,82.7608,82.8136,1038600.0
2010-02-03 12:55:00,109.85,109.92,109.8,109.83,1092500.0,82.8211,82.8739,82.7834,82.8061,1092500.0
2010-02-03 13:00:00,109.83,109.92,109.81,109.91,542700.0,82.8061,82.8739,82.791,82.8664,542700.0
2010-02-03 13:05:00,109.92,110.18,109.92,110.16,2215300.0,82.8739,83.0699,82.8739,83.0549,2215300.0
2010-02-03 13:10:00,110.16,110.17,109.75,110.05,1399400.0,83.0549,83.0624,82.7458,82.9719,1399400.0
2010-02-03 13:15:00,110.06,110.11,110.05,110.1,514800.0,82.9795,83.0172,82.9719,83.0096,514800.0
2010-02-03 13:20:00,110.1,110.11,109.96,109.99,838400.0,83.0096,83.0172,82.9041,82.9267,838400.0
2010-02-03 13:25:00,109.98,110.04,109.98,110.0,673000.0,82.9192,82.9644,82.9192,82.9342,673000.0
2010-02-03 13:30:00,110.0,110.11,110.0,110.1,549700.0,82.9342,83.0172,82.9342,83.0096,549700.0
2010-02-03 13:35:00,110.1,110.18,110.02,110.03,1471200.0,83.0096,83.0699,82.9493,82.9569,1471200.0
2010-02-03 13:40:00,110.03,110.13,110.03,110.09,764600.0,82.9569,83.0323,82.9569,83.0021,764600.0
2010-02-03 13:45:00,110.09,110.13,109.99,110.0,1168000.0,83.0021,83.0323,82.9267,82.9342,1168000.0
2010-02-03 13:50:00,110.01,110.01,109.85,109.89,1782700.0,82.9418,82.9418,82.8211,82.8513,1782700.0
2010-02-03 13:55:00,109.88,109.95,109.85,109.94,881900.0,82.8438,82.8965,82.8211,82.889,881900.0
2010-02-03 14:00:00,109.95,109.98,109.83,109.91,793500.0,82.8965,82.9192,82.8061,82.8664,793500.0
2010-02-03 14:05:00,109.91,109.99,109.91,109.94,805300.0,82.8664,82.9267,82.8664,82.889,805300.0
2010-02-03 14:10:00,109.94,109.98,109.93,109.95,511800.0,82.889,82.9192,82.8815,82.8965,511800.0
2010-02-03 14:15:00,109.95,110.02,109.9,109.92,1216000.0,82.8965,82.9493,82.8588,82.8739,1216000.0
2010-02-03 14:20:00,109.92,109.97,109.82,109.86,1317000.0,82.8739,82.9116,82.7985,82.8287,1317000.0
2010-02-03 14:25:00,109.86,109.86,109.76,109.83,1799100.0,82.8287,82.8287,82.7533,82.8061,1799100.0
2010-02-03 14:30:00,109.83,109.91,109.8,109.82,1165600.0,82.8061,82.8664,82.7834,82.7985,1165600.0
2010-02-03 14:35:00,109.81,109.85,109.74,109.78,1018900.0,82.791,82.8211,82.7382,82.7684,1018900.0
2010-02-03 14:40:00,109.78,109.78,109.68,109.75,1298800.0,82.7684,82.7684,82.693,82.7458,1298800.0
2010-02-03 14:45:00,109.75,109.86,109.73,109.75,1068600.0,82.7458,82.8287,82.7307,82.7458,1068600.0
2010-02-03 14:50:00,109.76,109.92,109.73,109.92,1288200.0,82.7533,82.8739,82.7307,82.8739,1288200.0
2010-02-03 14:55:00,109.91,109.97,109.88,109.89,1292400.0,82.8664,82.9116,82.8438,82.8513,1292400.0
2010-02-03 15:00:00,109.89,110.1,109.88,110.09,1871800.0,82.8513,83.0096,82.8438,83.0021,1871800.0
2010-02-03 15:05:00,110.1,110.13,109.93,109.94,3286400.0,83.0096,83.0323,82.8815,82.889,3286400.0
2010-02-03 15:10:00,109.94,109.98,109.88,109.94,1883300.0,82.889,82.9192,82.8438,82.889,1883300.0
2010-02-03 15:15:00,109.95,109.95,109.82,109.83,1215400.0,82.8965,82.8965,82.7985,82.8061,1215400.0
2010-02-03 15:20:00,109.82,109.85,109.73,109.74,2072800.0,82.7985,82.8211,82.7307,82.7382,2072800.0
2010-02-03 15:25:00,109.75,109.93,109.74,109.88,1073100.0,82.7458,82.8815,82.7382,82.8438,1073100.0
2010-02-03 15:30:00,109.87,110.03,109.86,109.99,1520100.0,82.8362,82.9569,82.8287,82.9267,1520100.0
2010-02-03 15:35:00,109.99,110.01,109.92,109.99,1211400.0,82.9267,82.9418,82.8739,82.9267,1211400.0
2010-02-03 15:40:00,109.99,110.16,109.98,110.05,2676600.0,82.9267,83.0549,82.9192,82.9719,2676600.0
2010-02-03 15:45:00,110.06,110.1,109.94,110.05,3711800.0,82.9795,83.0096,82.889,82.9719,3711800.0
2010-02-03 15:50:00,110.05,110.06,109.94,109.98,2499400.0,82.9719,82.9795,82.889,82.9192,2499400.0
2010-02-03 15:55:00,109.97,109.99,109.84,109.86,5696900.0,82.9116,82.9267,82.8136,82.8287,5696900.0
2010-02-04 09:30:00,108.97,109.0,108.78,108.84,6421200.0,82.1577,82.1803,82.0144,82.0597,6421200.0
2010-02-04 09:35:00,108.84,109.03,108.77,109.03,4737000.0,82.0597,82.2029,82.0069,82.2029,4737000.0
2010-02-04 09:40:00,109.03,109.03,108.64,108.65,6047100.0,82.2029,82.2029,81.9089,81.9164,6047100.0
2010-02-04 09:45:00,108.65,108.65,108.2,108.37,8611200.0,81.9164,81.9164,81.5771,81.7053,8611200.0
2010-02-04 09:50:00,108.37,108.37,108.05,108.23,3793200.0,81.7053,81.7053,81.464,81.5997,3793200.0
2010-02-04 09:55:00,108.22,108.23,107.84,107.95,6769800.0,81.5922,81.5997,81.3057,81.3886,6769800.0
2010-02-04 10:00:00,107.96,108.18,107.93,108.14,4436700.0,81.3962,81.5621,81.3736,81.5319,4436700.0
2010-02-04 10:05:00,108.14,108.18,107.97,107.98,4723500.0,81.5319,81.5621,81.4037,81.4113,4723500.0
2010-02-04 10:10:00,107.98,108.01,107.61,107.69,7411500.0,81.4113,81.4339,81.1323,81.1926,7411500.0
2010-02-04 10:15:00,107.69,107.84,107.54,107.78,6722300.0,81.1926,81.3057,81.0795,81.2605,6722300.0
2010-02-04 10:20:00,107.78,107.85,107.63,107.7,3787000.0,81.2605,81.3132,81.1474,81.2002,3787000.0
2010-02-04 10:25:00,107.7,107.76,107.51,107.6,4371900.0,81.2002,81.2454,81.0569,81.1248,4371900.0
2010-02-04 10:30:00,107.59,107.88,107.57,107.77,5386500.0,81.1172,81.3359,81.1021,81.2529,5386500.0
2010-02-04 10:35:00,107.77,107.83,107.65,107.75,3363800.0,81.2529,81.2982,81.1625,81.2379,3363800.0
2010-02-04 10:40:00,107.74,107.85,107.62,107.79,3116600.0,81.2303,81.3132,81.1398,81.268,3116600.0
2010-02-04 10:45:00,107.78,107.85,107.71,107.85,2007400.0,81.2605,81.3132,81.2077,81.3132,2007400.0
2010-02-04 10:50:00,107.85,107.86,107.7,107.72,3331100.0,81.3132,81.3208,81.2002,81.2152,3331100.0
2010-02-04 10:55:00,107.72,107.78,107.46,107.5,4414300.0,81.2152,81.2605,81.0192,81.0494,4414300.0
2010-02-04 11:00:00,107.5,107.64,107.35,107.58,4721000.0,81.0494,81.1549,80.9363,81.1097,4721000.0
2010-02-04 11:05:00,107.58,107.82,107.57,107.74,3588800.0,81.1097,81.2906,81.1021,81.2303,3588800.0
2010-02-04 11:10:00,107.74,107.8,107.61,107.73,2715700.0,81.2303,81.2756,81.1323,81.2228,2715700.0
2010-02-04 11:15:00,107.73,107.73,107.52,107.67,2654500.0,81.2228,81.2228,81.0644,81.1775,2654500.0
2010-02-04 11:20:00,107.67,107.72,107.53,107.59,2601300.0,81.1775,81.2152,81.072,81.1172,2601300.0
2010-02-04 11:25:00,107.59,107.77,107.48,107.76,3480200.0,81.1172,81.2529,81.0343,81.2454,3480200.0
2010-02-04 11:30:00,107.76,107.77,107.58,107.6,1801500.0,81.2454,81.2529,81.1097,81.1248,1801500.0
2010-02-04 11:35:00,107.59,107.65,107.34,107.39,4353900.0,81.1172,81.1625,80.9287,80.9664,4353900.0
2010-02-04 11:40:00,107.38,107.39,107.05,107.29,6564200.0,80.9589,80.9664,80.7101,80.891,6564200.0
2010-02-04 11:45:00,107.28,107.39,107.21,107.37,3235200.0,80.8835,80.9664,80.8307,80.9514,3235200.0
2010-02-04 11:50:00,107.38,107.53,107.31,107.5,3399000.0,80.9589,81.072,80.9061,81.0494,3399000.0
2010-02-04 11:55:00,107.5,107.52,107.41,107.45,2574600.0,81.0494,81.0644,80.9815,81.0117,2574600.0
2010-02-04 12:00:00,107.45,107.5,107.35,107.44,2571900.0,81.0117,81.0494,80.9363,81.0041,2571900.0
2010-02-04 12:05:00,107.44,107.46,107.26,107.41,2995200.0,81.0041,81.0192,80.8684,80.9815,2995200.0
2010-02-04 12:10:00,107.4,107.51,107.3,107.34,2021400.0,80.974,81.0569,80.8986,80.9287,2021400.0
2010-02-04 12:15:00,107.33,107.4,107.24,107.25,1956800.0,80.9212,80.974,80.8533,80.8609,1956800.0
2010-02-04 12:20:00,107.25,107.39,107.2,107.37,2065600.0,80.8609,80.9664,80.8232,80.9514,2065600.0
2010-02-04 12:25:00,107.37,107.41,107.31,107.33,1441600.0,80.9514,80.9815,80.9061,80.9212,1441600.0
2010-02-04 12:30:00,107.33,107.43,107.29,107.41,1417200.0,80.9212,80.9966,80.891,80.9815,1417200.0
2010-02-04 12:35:00,107.4,107.42,107.31,107.34,1693400.0,80.974,80.9891,80.9061,80.9287,1693400.0
2010-02-04 12:40:00,107.33,107.35,107.18,107.26,2834700.0,80.9212,80.9363,80.8081,80.8684,2834700.0
2010-02-04 12:45:00,107.26,107.32,106.95,106.96,3507100.0,80.8684,80.9137,80.6347,80.6422,3507100.0
2010-02-04 12:50:00,106.97,107.16,106.95,107.15,4961600.0,80.6498,80.793,80.6347,80.7855,4961600.0
2010-02-04 12:55:00,107.14,107.32,107.08,107.26,3443400.0,80.7779,80.9137,80.7327,80.8684,3443400.0
2010-02-04 13:00:00,107.26,107.31,107.24,107.27,1546900.0,80.8684,80.9061,80.8533,80.876,1546900.0
2010-02-04 13:05:00,107.27,107.37,107.24,107.32,1867500.0,80.876,80.9514,80.8533,80.9137,1867500.0
2010-02-04 13:10:00,107.32,107.32,107.21,107.27,1642600.0,80.9137,80.9137,80.8307,80.876,1642600.0
2010-02-04 13:15:00,107.26,107.27,107.2,107.25,864300.0,80.8684,80.876,80.8232,80.8609,864300.0
2010-02-04 13:20:00,107.24,107.29,107.1,107.16,2015900.0,80.8533,80.891,80.7478,80.793,2015900.0
2010-02-04 13:25:00,107.16,107.31,107.15,107.31,1201500.0,80.793,80.9061,80.7855,80.9061,1201500.0
2010-02-04 13:30:00,107.31,107.32,107.15,107.26,2066000.0,80.9061,80.9137,80.7855,80.8684,2066000.0
2010-02-04 13:35:00,107.26,107.34,107.2,107.28,2462400.0,80.8684,80.9287,80.8232,80.8835,2462400.0
2010-02-04 13:40:00,107.28,107.28,107.01,107.01,3861300.0,80.8835,80.8835,80.6799,80.6799,3861300.0
2010-02-04 13:45:00,107.01,107.17,106.94,107.14,4767200.0,80.6799,80.8006,80.6272,80.7779,4767200.0
2010-02-04 13:50:00,107.13,107.22,107.06,107.13,2136500.0,80.7704,80.8383,80.7176,80.7704,2136500.0
2010-02-04 13:55:00,107.13,107.18,106.98,107.02,2051200.0,80.7704,80.8081,80.6573,80.6875,2051200.0
2010-02-04 14:00:00,107.02,107.14,106.98,107.12,1599300.0,80.6875,80.7779,80.6573,80.7629,1599300.0
2010-02-04 14:05:00,107.13,107.16,107.01,107.05,2319200.0,80.7704,80.793,80.6799,80.7101,2319200.0
2010-02-04 14:10:00,107.04,107.13,106.98,107.04,2562200.0,80.7026,80.7704,80.6573,80.7026,2562200.0
2010-02-04 14:15:00,107.04,107.13,106.87,107.06,4833800.0,80.7026,80.7704,80.5744,80.7176,4833800.0
2010-02-04 14:20:00,107.07,107.33,107.06,107.28,4498100.0,80.7252,80.9212,80.7176,80.8835,4498100.0
2010-02-04 14:25:00,107.28,107.38,107.24,107.3,2916700.0,80.8835,80.9589,80.8533,80.8986,2916700.0
2010-02-04 14:30:00,107.29,107.42,107.2,107.34,2740900.0,80.891,80.9891,80.8232,80.9287,2740900.0
2010-02-04 14:35:00,107.34,107.4,107.31,107.36,1578500.0,80.9287,80.974,80.9061,80.9438,1578500.0
2010-02-04 14:40:00,107.36,107.37,107.23,107.26,2426900.0,80.9438,80.9514,80.8458,80.8684,2426900.0
2010-02-04 14:45:00,107.26,107.4,107.24,107.4,2433600.0,80.8684,80.974,80.8533,80.974,2433600.0
2010-02-04 14:50:00,107.4,107.44,107.24,107.24,2396500.0,80.974,81.0041,80.8533,80.8533,2396500.0
2010-02-04 14:55:00,107.24,107.35,107.23,107.26,1742600.0,80.8533,80.9363,80.8458,80.8684,1742600.0
2010-02-04 15:00:00,107.26,107.32,107.13,107.15,2790900.0,80.8684,80.9137,80.7704,80.7855,2790900.0
2010-02-04 15:05:00,107.15,107.18,107.05,107.05,2549800.0,80.7855,80.8081,80.7101,80.7101,2549800.0
2010-02-04 15:10:00,107.05,107.1,106.94,106.97,3478400.0,80.7101,80.7478,80.6272,80.6498,3478400.0
2010-02-04 15:15:00,106.97,107.01,106.78,106.84,5004600.0,80.6498,80.6799,80.5065,80.5518,5004600.0
2010-02-04 15:20:00,106.85,106.9,106.71,106.78,6110000.0,80.5593,80.597,80.4537,80.5065,6110000.0
2010-02-04 15:25:00,106.78,106.86,106.73,106.84,4641700.0,80.5065,80.5668,80.4688,80.5518,4641700.0
2010-02-04 15:30:00,106.84,106.89,106.73,106.83,3456100.0,80.5518,80.5895,80.4688,80.5442,3456100.0
2010-02-04 15:35:00,106.82,106.85,106.61,106.68,7686000.0,80.5367,80.5593,80.3784,80.4311,7686000.0
2010-02-04 15:40:00,106.67,106.88,106.64,106.8,6280900.0,80.4236,80.5819,80.401,80.5216,6280900.0
2010-02-04 15:45:00,106.81,106.82,106.62,106.68,5929300.0,80.5291,80.5367,80.3859,80.4311,5929300.0
2010-02-04 15:50:00,106.68,107.42,106.62,106.64,5651300.0,80.4311,80.9891,80.3859,80.401,5651300.0
2010-02-04 15:55:00,106.64,106.72,106.42,106.47,14012800.0,80.401,80.4613,80.2351,80.2728,14012800.0
2010-02-05 09:30:00,106.56,106.88,106.51,106.6,9515900.0,80.3407,80.5819,80.303,80.3708,9515900.0
2010-02-05 09:35:00,106.61,106.63,106.03,106.25,11470600.0,80.3784,80.3934,79.9411,80.1069,11470600.0
2010-02-05 09:40:00,106.25,106.62,106.08,106.47,7958200.0,80.1069,80.3859,79.9788,80.2728,7958200.0
2010-02-05 09:45:00,106.46,106.65,106.16,106.19,5802500.0,80.2653,80.4085,80.0391,80.0617,5802500.0
2010-02-05 09:50:00,106.19,106.41,106.0,106.01,6682100.0,80.0617,80.2276,79.9184,79.926,6682100.0
2010-02-05 09:55:00,106.01,106.17,105.92,106.01,7487500.0,79.926,80.0466,79.8581,79.926,7487500.0
2010-02-05 10:00:00,106.0,106.15,105.96,105.97,4796100.0,79.9184,80.0315,79.8883,79.8958,4796100.0
2010-02-05 10:05:00,105.97,105.97,105.69,105.8,6659200.0,79.8958,79.8958,79.6847,79.7677,6659200.0
2010-02-05 10:10:00,105.79,106.07,105.73,105.91,5567500.0,79.7601,79.9712,79.7149,79.8506,5567500.0
2010-02-05 10:15:00,105.9,106.0,105.75,105.81,3385300.0,79.8431,79.9184,79.73,79.7752,3385300.0
2010-02-05 10:20:00,105.81,106.27,105.79,106.24,5119200.0,79.7752,80.122,79.7601,80.0994,5119200.0
2010-02-05 10:25:00,106.24,106.5,106.14,106.35,6147000.0,80.0994,80.2954,80.024,80.1823,6147000.0
2010-02-05 10:30:00,106.36,106.7,106.25,106.62,7903500.0,80.1899,80.4462,80.1069,80.3859,7903500.0
2010-02-05 10:35:00,106.62,106.64,106.4,106.4,3357700.0,80.3859,80.401,80.22,80.22,3357700.0
2010-02-05 10:40:00,106.41,106.78,106.4,106.6,5206700.0,80.2276,80.5065,80.22,80.3708,5206700.0
2010-02-05 10:45:00,106.6,106.63,105.49,106.47,4078000.0,80.3708,80.3934,79.5339,80.2728,4078000.0
2010-02-05 10:50:00,106.47,106.64,106.2,106.49,3011100.0,80.2728,80.401,80.0692,80.2879,3011100.0
2010-02-05 10:55:00,106.49,106.54,106.35,106.41,3236800.0,80.2879,80.3256,80.1823,80.2276,3236800.0
2010-02-05 11:00:00,106.42,106.47,106.16,106.23,4039200.0,80.2351,80.2728,80.0391,80.0919,4039200.0
2010-02-05 11:05:00,106.23,106.39,106.15,106.34,3416500.0,80.0919,80.2125,80.0315,80.1748,3416500.0
2010-02-05 11:10:00,106.35,106.37,106.21,106.23,2523800.0,80.1823,80.1974,80.0768,80.0919,2523800.0
2010-02-05 11:15:00,106.24,106.45,106.18,106.42,1813600.0,80.0994,80.2577,80.0542,80.2351,1813600.0
2010-02-05 11:20:00,106.41,106.42,106.15,106.31,1843800.0,80.2276,80.2351,80.0315,80.1522,1843800.0
2010-02-05 11:25:00,106.3,106.41,106.13,106.14,1955200.0,80.1446,80.2276,80.0165,80.024,1955200.0
2010-02-05 11:30:00,106.14,106.23,105.88,105.91,3035400.0,80.024,80.0919,79.828,79.8506,3035400.0
2010-02-05 11:35:00,105.91,105.95,105.77,105.82,4232800.0,79.8506,79.8807,79.745,79.7827,4232800.0
2010-02-05 11:40:00,105.82,105.83,105.6,105.76,4872600.0,79.7827,79.7903,79.6169,79.7375,4872600.0
2010-02-05 11:45:00,105.75,105.88,105.56,105.87,6157300.0,79.73,79.828,79.5867,79.8204,6157300.0
2010-02-05 11:50:00,105.87,106.0,105.77,105.84,3871800.0,79.8204,79.9184,79.745,79.7978,3871800.0
2010-02-05 11:55:00,105.84,105.93,105.76,105.84,1995300.0,79.7978,79.8657,79.7375,79.7978,1995300.0
2010-02-05 12:00:00,105.85,106.01,105.85,105.88,2204000.0,79.8054,79.926,79.8054,79.828,2204000.0
2010-02-05 12:05:00,105.88,106.06,105.88,106.01,2472900.0,79.828,79.9637,79.828,79.926,2472900.0
2010-02-05 12:10:00,106.01,106.02,105.8,105.87,1868200.0,79.926,79.9335,79.7677,79.8204,1868200.0
2010-02-05 12:15:00,105.87,106.05,105.79,106.0,2507400.0,79.8204,79.9561,79.7601,79.9184,2507400.0
2010-02-05 12:20:00,106.0,106.15,105.93,105.96,2784400.0,79.9184,80.0315,79.8657,79.8883,2784400.0
2010-02-05 12:25:00,105.97,106.11,105.93,106.05,1546900.0,79.8958,80.0014,79.8657,79.9561,1546900.0
2010-02-05 12:30:00,106.04,106.06,105.88,106.0,1781300.0,79.9486,79.9637,79.828,79.9184,1781300.0
2010-02-05 12:35:00,105.99,106.08,105.83,105.83,2530500.0,79.9109,79.9788,79.7903,79.7903,2530500.0
2010-02-05 12:40:00,105.83,105.89,105.75,105.88,2862100.0,79.7903,79.8355,79.73,79.828,2862100.0
2010-02-05 12:45:00,105.88,105.96,105.83,105.88,2086700.0,79.828,79.8883,79.7903,79.828,2086700.0
2010-02-05 12:50:00,105.88,105.91,105.65,105.76,2829800.0,79.828,79.8506,79.6546,79.7375,2829800.0
2010-02-05 12:55:00,105.77,105.92,105.74,105.91,1261100.0,79.745,79.8581,79.7224,79.8506,1261100.0
2010-02-05 13:00:00,105.91,105.91,105.75,105.83,872400.0,79.8506,79.8506,79.73,79.7903,872400.0
2010-02-05 13:05:00,105.82,105.83,105.55,105.62,2404800.0,79.7827,79.7903,79.5792,79.6319,2404800.0
2010-02-05 13:10:00,105.61,105.7,105.5,105.66,3044600.0,79.6244,79.6923,79.5415,79.6621,3044600.0
2010-02-05 13:15:00,105.65,105.71,105.61,105.68,1707300.0,79.6546,79.6998,79.6244,79.6772,1707300.0
2010-02-05 13:20:00,105.68,105.68,105.34,105.38,4990700.0,79.6772,79.6772,79.4208,79.451,4990700.0
2010-02-05 13:25:00,105.39,105.45,105.27,105.33,2900000.0,79.4585,79.5038,79.3681,79.4133,2900000.0
2010-02-05 13:30:00,105.33,105.4,105.12,105.19,3974700.0,79.4133,79.4661,79.255,79.3077,3974700.0
2010-02-05 13:35:00,105.2,105.24,104.87,104.97,7212800.0,79.3153,79.3454,79.0665,79.1419,7212800.0
2010-02-05 13:40:00,104.97,104.99,104.68,104.86,9313900.0,79.1419,79.157,78.9232,79.0589,9313900.0
2010-02-05 13:45:00,104.85,104.93,104.79,104.9,3921300.0,79.0514,79.1117,79.0062,79.0891,3921300.0
2010-02-05 13:50:00,104.9,104.91,104.79,104.84,4697200.0,79.0891,79.0966,79.0062,79.0439,4697200.0
2010-02-05 13:55:00,104.84,104.92,104.58,104.64,7125400.0,79.0439,79.1042,78.8478,78.8931,7125400.0
2010-02-05 14:00:00,104.64,104.95,104.64,104.94,5499800.0,78.8931,79.1268,78.8931,79.1193,5499800.0
2010-02-05 14:05:00,104.95,105.05,104.9,104.91,4437300.0,79.1268,79.2022,79.0891,79.0966,4437300.0
2010-02-05 14:10:00,104.9,105.02,104.86,105.02,4614300.0,79.0891,79.1796,79.0589,79.1796,4614300.0
2010-02-05 14:15:00,105.02,105.19,104.99,105.16,5150000.0,79.1796,79.3077,79.157,79.2851,5150000.0
2010-02-05 14:20:00,105.16,105.18,105.02,105.14,4951000.0,79.2851,79.3002,79.1796,79.2701,4951000.0
2010-02-05 14:25:00,105.13,105.29,105.11,105.24,4070900.0,79.2625,79.3831,79.2474,79.3454,4070900.0
2010-02-05 14:30:00,105.24,105.26,105.02,105.22,4949200.0,79.3454,79.3605,79.1796,79.3304,4949200.0
2010-02-05 14:35:00,105.22,105.3,105.1,105.14,4918100.0,79.3304,79.3907,79.2399,79.2701,4918100.0
2010-02-05 14:40:00,105.15,105.17,104.94,105.02,4891700.0,79.2776,79.2927,79.1193,79.1796,4891700.0
2010-02-05 14:45:00,105.02,105.29,104.95,105.23,5970000.0,79.1796,79.3831,79.1268,79.3379,5970000.0
2010-02-05 14:50:00,105.23,105.38,105.19,105.34,4758800.0,79.3379,79.451,79.3077,79.4208,4758800.0
2010-02-05 14:55:00,105.33,105.37,105.22,105.28,5317900.0,79.4133,79.4435,79.3304,79.3756,5317900.0
2010-02-05 15:00:00,105.28,105.57,105.27,105.47,6549800.0,79.3756,79.5942,79.3681,79.5189,6549800.0
2010-02-05 15:05:00,105.47,106.26,105.22,106.14,15518400.0,79.5189,80.1145,79.3304,80.024,15518400.0
2010-02-05 15:10:00,106.15,106.6,105.97,106.54,11444700.0,80.0315,80.3708,79.8958,80.3256,11444700.0
2010-02-05 15:15:00,106.53,106.55,106.04,106.33,9387200.0,80.318,80.3331,79.9486,80.1672,9387200.0
2010-02-05 15:20:00,106.33,106.53,106.17,106.21,5545100.0,80.1672,80.318,80.0466,80.0768,5545100.0
2010-02-05 15:25:00,106.22,106.37,106.14,106.26,5623200.0,80.0843,80.1974,80.024,80.1145,5623200.0
2010-02-05 15:30:00,106.26,106.68,106.17,106.52,7461200.0,80.1145,80.4311,80.0466,80.3105,7461200.0
2010-02-05 15:35:00,106.51,106.72,106.35,106.51,5713600.0,80.303,80.4613,80.1823,80.303,5713600.0
2010-02-05 15:40:00,106.51,106.66,106.43,106.58,5593000.0,80.303,80.4161,80.2426,80.3557,5593000.0
2010-02-05 15:45:00,106.58,106.66,106.11,106.13,7043600.0,80.3557,80.4161,80.0014,80.0165,7043600.0
2010-02-05 15:50:00,106.13,106.61,106.13,106.57,5912200.0,80.0165,80.3784,80.0165,80.3482,5912200.0
2010-02-05 15:55:00,106.58,106.86,106.55,106.75,14517800.0,80.3557,80.5668,80.3331,80.4839,14517800.0
2010-02-08 09:30:00,106.74,106.74,106.45,106.45,5084600.0,80.4764,80.4764,80.2577,80.2577,5084600.0
2010-02-08 09:35:00,106.46,106.64,106.27,106.59,5555600.0,80.2653,80.401,80.122,80.3633,5555600.0
2010-02-08 09:40:00,106.58,106.69,106.41,106.48,5891000.0,80.3557,80.4387,80.2276,80.2803,5891000.0
2010-02-08 09:45:00,106.47,106.47,106.12,106.2,4786800.0,80.2728,80.2728,80.0089,80.0692,4786800.0
2010-02-08 09:50:00,106.2,106.47,106.08,106.42,4630000.0,80.0692,80.2728,79.9788,80.2351,4630000.0
2010-02-08 09:55:00,106.42,106.57,106.2,106.47,2887700.0,80.2351,80.3482,80.0692,80.2728,2887700.0
2010-02-08 10:00:00,106.47,106.67,106.37,106.51,3310600.0,80.2728,80.4236,80.1974,80.303,3310600.0
2010-02-08 10:05:00,106.52,106.66,106.37,106.56,3547900.0,80.3105,80.4161,80.1974,80.3407,3547900.0
2010-02-08 10:10:00,106.56,106.89,106.56,106.8,3813200.0,80.3407,80.5895,80.3407,80.5216,3813200.0
2010-02-08 10:15:00,106.8,106.91,106.73,106.77,3120000.0,80.5216,80.6045,80.4688,80.499,3120000.0
2010-02-08 10:20:00,106.77,106.81,106.54,106.67,2693400.0,80.499,80.5291,80.3256,80.4236,2693400.0
2010-02-08 10:25:00,106.67,106.86,106.5,106.7,3312300.0,80.4236,80.5668,80.2954,80.4462,3312300.0
2010-02-08 10:30:00,106.71,106.86,106.56,106.64,2050100.0,80.4537,80.5668,80.3407,80.401,2050100.0
2010-02-08 10:35:00,106.65,106.81,106.53,106.59,3670100.0,80.4085,80.5291,80.318,80.3633,3670100.0
2010-02-08 10:40:00,106.58,106.79,106.56,106.75,2879400.0,80.3557,80.5141,80.3407,80.4839,2879400.0
2010-02-08 10:45:00,106.75,106.91,106.66,106.85,3315800.0,80.4839,80.6045,80.4161,80.5593,3315800.0
2010-02-08 10:50:00,106.86,106.96,106.81,106.86,2100800.0,80.5668,80.6422,80.5291,80.5668,2100800.0
2010-02-08 10:55:00,106.86,107.02,106.85,107.0,1923100.0,80.5668,80.6875,80.5593,80.6724,1923100.0
2010-02-08 11:00:00,106.99,107.18,106.8,107.12,3220600.0,80.6649,80.8081,80.5216,80.7629,3220600.0
2010-02-08 11:05:00,107.12,107.25,106.99,107.2,2477300.0,80.7629,80.8609,80.6649,80.8232,2477300.0
2010-02-08 11:10:00,107.2,107.33,107.17,107.21,2650600.0,80.8232,80.9212,80.8006,80.8307,2650600.0
2010-02-08 11:15:00,107.2,107.23,107.05,107.11,2492700.0,80.8232,80.8458,80.7101,80.7553,2492700.0
2010-02-08 11:20:00,107.11,107.23,107.1,107.18,1365100.0,80.7553,80.8458,80.7478,80.8081,1365100.0
2010-02-08 11:25:00,107.19,107.22,107.06,107.06,1425500.0,80.8156,80.8383,80.7176,80.7176,1425500.0
2010-02-08 11:30:00,107.06,107.15,107.05,107.07,1730700.0,80.7176,80.7855,80.7101,80.7252,1730700.0
2010-02-08 11:35:00,107.07,107.09,106.98,107.01,1356200.0,80.7252,80.7402,80.6573,80.6799,1356200.0
2010-02-08 11:40:00,107.02,107.17,107.01,107.16,1162700.0,80.6875,80.8006,80.6799,80.793,1162700.0
2010-02-08 11:45:00,107.17,107.29,107.13,107.22,1916500.0,80.8006,80.891,80.7704,80.8383,1916500.0
2010-02-08 11:50:00,107.22,107.27,107.0,107.04,2205400.0,80.8383,80.876,80.6724,80.7026,2205400.0
2010-02-08 11:55:00,107.05,107.09,107.01,107.06,892300.0,80.7101,80.7402,80.6799,80.7176,892300.0
2010-02-08 12:00:00,107.06,107.08,106.88,106.89,1124600.0,80.7176,80.7327,80.5819,80.5895,1124600.0
2010-02-08 12:05:00,106.89,107.02,106.89,106.99,2037200.0,80.5895,80.6875,80.5895,80.6649,2037200.0
2010-02-08 12:10:00,107.0,107.01,106.86,106.89,1008600.0,80.6724,80.6799,80.5668,80.5895,1008600.0
2010-02-08 12:15:00,106.88,107.05,106.88,106.98,1267000.0,80.5819,80.7101,80.5819,80.6573,1267000.0
2010-02-08 12:20:00,106.99,107.05,106.92,107.01,1017500.0,80.6649,80.7101,80.6121,80.6799,1017500.0
2010-02-08 12:25:00,107.01,107.15,106.99,107.15,650700.0,80.6799,80.7855,80.6649,80.7855,650700.0
2010-02-08 12:30:00,107.14,107.15,106.99,107.08,1183900.0,80.7779,80.7855,80.6649,80.7327,1183900.0
2010-02-08 12:35:00,107.09,107.17,107.05,107.15,901700.0,80.7402,80.8006,80.7101,80.7855,901700.0
2010-02-08 12:40:00,107.15,107.18,107.04,107.12,632200.0,80.7855,80.8081,80.7026,80.7629,632200.0
2010-02-08 12:45:00,107.12,107.13,106.99,107.01,1734600.0,80.7629,80.7704,80.6649,80.6799,1734600.0
2010-02-08 12:50:00,107.01,107.1,107.0,107.08,679200.0,80.6799,80.7478,80.6724,80.7327,679200.0
2010-02-08 12:55:00,107.09,107.11,107.02,107.02,441100.0,80.7402,80.7553,80.6875,80.6875,441100.0
2010-02-08 13:00:00,107.02,107.05,106.89,106.91,1242200.0,80.6875,80.7101,80.5895,80.6045,1242200.0
2010-02-08 13:05:00,106.91,106.97,106.78,106.81,2507000.0,80.6045,80.6498,80.5065,80.5291,2507000.0
2010-02-08 13:10:00,106.82,106.85,106.68,106.73,1882100.0,80.5367,80.5593,80.4311,80.4688,1882100.0
2010-02-08 13:15:00,106.73,106.73,106.5,106.68,3659600.0,80.4688,80.4688,80.2954,80.4311,3659600.0
2010-02-08 13:20:00,106.69,106.72,106.63,106.65,1534700.0,80.4387,80.4613,80.3934,80.4085,1534700.0
2010-02-08 13:25:00,106.65,106.7,106.61,106.67,864400.0,80.4085,80.4462,80.3784,80.4236,864400.0
2010-02-08 13:30:00,106.68,106.72,106.59,106.6,1346500.0,80.4311,80.4613,80.3633,80.3708,1346500.0
2010-02-08 13:35:00,106.59,106.71,106.59,106.65,950200.0,80.3633,80.4537,80.3633,80.4085,950200.0
2010-02-08 13:40:00,106.65,106.71,106.6,106.61,790500.0,80.4085,80.4537,80.3708,80.3784,790500.0
2010-02-08 13:45:00,106.6,106.64,106.45,106.49,2111400.0,80.3708,80.401,80.2577,80.2879,2111400.0
2010-02-08 13:50:00,106.5,106.61,106.45,106.54,1275700.0,80.2954,80.3784,80.2577,80.3256,1275700.0
2010-02-08 13:55:00,106.54,106.59,106.46,106.56,1811200.0,80.3256,80.3633,80.2653,80.3407,1811200.0
2010-02-08 14:00:00,106.57,106.74,106.57,106.71,2528300.0,80.3482,80.4764,80.3482,80.4537,2528300.0
2010-02-08 14:05:00,106.7,106.78,106.67,106.73,1667400.0,80.4462,80.5065,80.4236,80.4688,1667400.0
2010-02-08 14:10:00,106.73,106.84,106.67,106.83,1615500.0,80.4688,80.5518,80.4236,80.5442,1615500.0
2010-02-08 14:15:00,106.83,106.85,106.74,106.76,1206100.0,80.5442,80.5593,80.4764,80.4914,1206100.0
2010-02-08 14:20:00,106.76,106.78,106.66,106.77,1186300.0,80.4914,80.5065,80.4161,80.499,1186300.0
2010-02-08 14:25:00,106.77,106.79,106.7,106.7,679000.0,80.499,80.5141,80.4462,80.4462,679000.0
2010-02-08 14:30:00,106.7,106.75,106.66,106.69,1295400.0,80.4462,80.4839,80.4161,80.4387,1295400.0
2010-02-08 14:35:00,106.7,106.74,106.46,106.5,3304200.0,80.4462,80.4764,80.2653,80.2954,3304200.0
2010-02-08 14:40:00,106.49,106.66,106.43,106.61,1487200.0,80.2879,80.4161,80.2426,80.3784,1487200.0
2010-02-08 14:45:00,106.6,106.66,106.57,106.62,1116600.0,80.3708,80.4161,80.3482,80.3859,1116600.0
2010-02-08 14:50:00,106.61,106.74,106.6,106.68,763000.0,80.3784,80.4764,80.3708,80.4311,763000.0
2010-02-08 14:55:00,106.68,106.68,106.48,106.52,1680100.0,80.4311,80.4311,80.2803,80.3105,1680100.0
2010-02-08 15:00:00,106.52,106.8,106.26,106.4,3170800.0,80.3105,80.5216,80.1145,80.22,3170800.0
2010-02-08 15:05:00,106.4,106.52,106.39,106.46,2024900.0,80.22,80.3105,80.2125,80.2653,2024900.0
2010-02-08 15:10:00,106.46,106.46,106.33,106.43,2153100.0,80.2653,80.2653,80.1672,80.2426,2153100.0
2010-02-08 15:15:00,106.43,106.43,106.2,106.2,2718700.0,80.2426,80.2426,80.0692,80.0692,2718700.0
2010-02-08 15:20:00,106.2,106.31,106.2,106.26,2239000.0,80.0692,80.1522,80.0692,80.1145,2239000.0
2010-02-08 15:25:00,106.25,106.33,106.11,106.33,2820700.0,80.1069,80.1672,80.0014,80.1672,2820700.0
2010-02-08 15:30:00,106.33,106.46,106.29,106.42,2972900.0,80.1672,80.2653,80.1371,80.2351,2972900.0
2010-02-08 15:35:00,106.41,106.44,106.35,106.37,1559300.0,80.2276,80.2502,80.1823,80.1974,1559300.0
2010-02-08 15:40:00,106.37,106.41,106.23,106.4,3382200.0,80.1974,80.2276,80.0919,80.22,3382200.0
2010-02-08 15:45:00,106.41,106.42,106.12,106.13,4109300.0,80.2276,80.2351,80.0089,80.0165,4109300.0
2010-02-08 15:50:00,106.14,106.15,105.9,105.9,5101400.0,80.024,80.0315,79.8431,79.8431,5101400.0
2010-02-08 15:55:00,105.9,105.99,105.81,105.88,8955100.0,79.8431,79.9109,79.7752,79.828,8955100.0
2010-02-09 09:30:00,107.13,107.28,107.02,107.17,7547300.0,80.7704,80.8835,80.6875,80.8006,7547300.0
2010-02-09 09:35:00,107.17,107.35,107.06,107.1,5085900.0,80.8006,80.9363,80.7176,80.7478,5085900.0
2010-02-09 09:40:00,107.11,107.2,106.95,107.05,4565800.0,80.7553,80.8232,80.6347,80.7101,4565800.0
2010-02-09 09:45:00,107.04,107.16,106.9,106.94,3485800.0,80.7026,80.793,80.597,80.6272,3485800.0
2010-02-09 09:50:00,106.94,107.12,106.82,107.04,4440800.0,80.6272,80.7629,80.5367,80.7026,4440800.0
2010-02-09 09:55:00,107.05,107.14,106.94,106.96,1920100.0,80.7101,80.7779,80.6272,80.6422,1920100.0
2010-02-09 10:00:00,106.95,107.01,106.8,106.96,3012400.0,80.6347,80.6799,80.5216,80.6422,3012400.0
2010-02-09 10:05:00,106.97,107.16,106.92,107.04,2962100.0,80.6498,80.793,80.6121,80.7026,2962100.0
2010-02-09 10:10:00,107.04,107.24,107.03,107.17,2545300.0,80.7026,80.8533,80.695,80.8006,2545300.0
2010-02-09 10:15:00,107.16,107.44,107.15,107.37,4815900.0,80.793,81.0041,80.7855,80.9514,4815900.0
2010-02-09 10:20:00,107.36,107.38,107.23,107.34,1958100.0,80.9438,80.9589,80.8458,80.9287,1958100.0
2010-02-09 10:25:00,107.33,107.36,107.16,107.17,2348200.0,80.9212,80.9438,80.793,80.8006,2348200.0
2010-02-09 10:30:00,107.17,107.25,107.08,107.18,2543700.0,80.8006,80.8609,80.7327,80.8081,2543700.0
2010-02-09 10:35:00,107.18,107.24,107.06,107.06,2285800.0,80.8081,80.8533,80.7176,80.7176,2285800.0
2010-02-09 10:40:00,107.06,107.15,106.87,106.93,3671900.0,80.7176,80.7855,80.5744,80.6196,3671900.0
2010-02-09 10:45:00,106.93,107.01,106.81,106.9,3933500.0,80.6196,80.6799,80.5291,80.597,3933500.0
2010-02-09 10:50:00,106.91,106.96,106.81,106.95,1885000.0,80.6045,80.6422,80.5291,80.6347,1885000.0
2010-02-09 10:55:00,106.96,107.02,106.73,106.79,4932100.0,80.6422,80.6875,80.4688,80.5141,4932100.0
2010-02-09 11:00:00,106.78,106.78,106.55,106.71,6084600.0,80.5065,80.5065,80.3331,80.4537,6084600.0
2010-02-09 11:05:00,106.72,106.72,106.31,106.38,5540900.0,80.4613,80.4613,80.1522,80.2049,5540900.0
2010-02-09 11:10:00,106.37,106.5,106.28,106.48,5924900.0,80.1974,80.2954,80.1296,80.2803,5924900.0
2010-02-09 11:15:00,106.47,106.56,106.32,106.55,4224400.0,80.2728,80.3407,80.1597,80.3331,4224400.0
2010-02-09 11:20:00,106.55,106.64,106.49,106.54,2699600.0,80.3331,80.401,80.2879,80.3256,2699600.0
2010-02-09 11:25:00,106.53,106.56,106.27,106.38,4647000.0,80.318,80.3407,80.122,80.2049,4647000.0
2010-02-09 11:30:00,106.39,107.06,106.27,107.06,10508000.0,80.2125,80.7176,80.122,80.7176,10508000.0
2010-02-09 11:35:00,107.06,107.34,106.92,107.17,13024900.0,80.7176,80.9287,80.6121,80.8006,13024900.0
2010-02-09 11:40:00,107.16,107.3,107.02,107.13,6434200.0,80.793,80.8986,80.6875,80.7704,6434200.0
2010-02-09 11:45:00,107.13,107.32,107.05,107.2,7226100.0,80.7704,80.9137,80.7101,80.8232,7226100.0
2010-02-09 11:50:00,107.2,107.63,107.15,107.55,6897700.0,80.8232,81.1474,80.7855,81.0871,6897700.0
2010-02-09 11:55:00,107.56,107.62,107.28,107.33,4089200.0,81.0946,81.1398,80.8835,80.9212,4089200.0
2010-02-09 12:00:00,107.32,107.57,107.3,107.56,4083200.0,80.9137,81.1021,80.8986,81.0946,4083200.0
2010-02-09 12:05:00,107.55,107.8,107.54,107.74,4700800.0,81.0871,81.2756,81.0795,81.2303,4700800.0
2010-02-09 12:10:00,107.74,107.85,107.71,107.82,2855700.0,81.2303,81.3132,81.2077,81.2906,2855700.0
2010-02-09 12:15:00,107.82,108.15,107.82,108.02,6864900.0,81.2906,81.5394,81.2906,81.4414,6864900.0
2010-02-09 12:20:00,108.02,108.1,107.91,107.92,5121300.0,81.4414,81.5017,81.3585,81.366,5121300.0
2010-02-09 12:25:00,107.94,107.96,107.84,107.89,2534800.0,81.3811,81.3962,81.3057,81.3434,2534800.0
2010-02-09 12:30:00,107.89,108.01,107.87,107.96,2965000.0,81.3434,81.4339,81.3283,81.3962,2965000.0
2010-02-09 12:35:00,107.95,108.05,107.88,107.9,2835800.0,81.3886,81.464,81.3359,81.3509,2835800.0
2010-02-09 12:40:00,107.91,107.96,107.11,107.3,19424700.0,81.3585,81.3962,80.7553,80.8986,19424700.0
2010-02-09 12:45:00,107.3,107.55,107.28,107.4,9337100.0,80.8986,81.0871,80.8835,80.974,9337100.0
2010-02-09 12:50:00,107.4,107.51,107.23,107.38,5400800.0,80.974,81.0569,80.8458,80.9589,5400800.0
2010-02-09 12:55:00,107.38,107.6,107.32,107.52,2347200.0,80.9589,81.1248,80.9137,81.0644,2347200.0
2010-02-09 13:00:00,107.53,107.76,107.52,107.58,2226000.0,81.072,81.2454,81.0644,81.1097,2226000.0
2010-02-09 13:05:00,107.59,107.75,107.51,107.62,1909100.0,81.1172,81.2379,81.0569,81.1398,1909100.0
2010-02-09 13:10:00,107.62,107.66,107.52,107.54,1633200.0,81.1398,81.17,81.0644,81.0795,1633200.0
2010-02-09 13:15:00,107.54,107.56,107.35,107.41,1827100.0,81.0795,81.0946,80.9363,80.9815,1827100.0
2010-02-09 13:20:00,107.41,107.54,107.33,107.52,1627100.0,80.9815,81.0795,80.9212,81.0644,1627100.0
2010-02-09 13:25:00,107.52,107.58,107.34,107.42,2188800.0,81.0644,81.1097,80.9287,80.9891,2188800.0
2010-02-09 13:30:00,107.43,107.49,107.34,107.41,2399200.0,80.9966,81.0418,80.9287,80.9815,2399200.0
2010-02-09 13:35:00,107.36,107.54,107.33,107.48,1550200.0,80.9438,81.0795,80.9212,81.0343,1550200.0
2010-02-09 13:40:00,107.49,107.54,107.34,107.5,1954400.0,81.0418,81.0795,80.9287,81.0494,1954400.0
2010-02-09 13:45:00,107.5,107.63,107.49,107.57,1668400.0,81.0494,81.1474,81.0418,81.1021,1668400.0
2010-02-09 13:50:00,107.57,107.65,107.4,107.56,1841600.0,81.1021,81.1625,80.974,81.0946,1841600.0
2010-02-09 13:55:00,107.57,107.61,107.49,107.54,558400.0,81.1021,81.1323,81.0418,81.0795,558400.0
2010-02-09 14:00:00,107.53,107.61,107.47,107.49,1373600.0,81.072,81.1323,81.0267,81.0418,1373600.0
2010-02-09 14:05:00,107.5,107.61,107.41,107.43,1728000.0,81.0494,81.1323,80.9815,80.9966,1728000.0
2010-02-09 14:10:00,107.43,107.5,107.4,107.43,1160800.0,80.9966,81.0494,80.974,80.9966,1160800.0
2010-02-09 14:15:00,107.43,107.45,107.23,107.27,3038000.0,80.9966,81.0117,80.8458,80.876,3038000.0
2010-02-09 14:20:00,107.26,107.4,107.24,107.31,1670900.0,80.8684,80.974,80.8533,80.9061,1670900.0
2010-02-09 14:25:00,107.31,107.62,107.3,107.38,931900.0,80.9061,81.1398,80.8986,80.9589,931900.0
2010-02-09 14:30:00,107.38,107.58,107.37,107.5,2289000.0,80.9589,81.1097,80.9514,81.0494,2289000.0
2010-02-09 14:35:00,107.51,107.55,107.36,107.36,1129400.0,81.0569,81.0871,80.9438,80.9438,1129400.0
2010-02-09 14:40:00,107.36,107.54,107.28,107.33,5139100.0,80.9438,81.0795,80.8835,80.9212,5139100.0
2010-02-09 14:45:00,107.31,107.38,107.17,107.28,2468600.0,80.9061,80.9589,80.8006,80.8835,2468600.0
2010-02-09 14:50:00,107.28,107.28,107.1,107.2,3408800.0,80.8835,80.8835,80.7478,80.8232,3408800.0
2010-02-09 14:55:00,107.2,107.39,107.17,107.2,2437200.0,80.8232,80.9664,80.8006,80.8232,2437200.0
2010-02-09 15:00:00,107.21,107.45,107.17,107.41,3538500.0,80.8307,81.0117,80.8006,80.9815,3538500.0
2010-02-09 15:05:00,107.4,107.5,107.33,107.4,2737400.0,80.974,81.0494,80.9212,80.974,2737400.0
2010-02-09 15:10:00,107.4,107.51,107.31,107.51,2793200.0,80.974,81.0569,80.9061,81.0569,2793200.0
2010-02-09 15:15:00,107.51,107.52,107.36,107.46,1418700.0,81.0569,81.0644,80.9438,81.0192,1418700.0
2010-02-09 15:20:00,107.45,107.65,107.45,107.57,2365300.0,81.0117,81.1625,81.0117,81.1021,2365300.0
2010-02-09 15:25:00,107.58,107.68,107.52,107.6,3847400.0,81.1097,81.1851,81.0644,81.1248,3847400.0
2010-02-09 15:30:00,107.59,107.69,107.49,107.65,2290500.0,81.1172,81.1926,81.0418,81.1625,2290500.0
2010-02-09 15:35:00,107.65,107.67,107.5,107.5,1967900.0,81.1625,81.1775,81.0494,81.0494,1967900.0
2010-02-09 15:40:00,107.5,107.51,107.36,107.4,2775100.0,81.0494,81.0569,80.9438,80.974,2775100.0
2010-02-09 15:45:00,107.39,107.42,107.25,107.35,4109900.0,80.9664,80.9891,80.8609,80.9363,4109900.0
2010-02-09 15:50:00,107.35,107.39,107.02,107.06,7169600.0,80.9363,80.9664,80.6875,80.7176,7169600.0
2010-02-09 15:55:00,107.06,107.27,107.04,107.24,9514200.0,80.7176,80.876,80.7026,80.8533,9514200.0
2010-02-09 16:00:00,107.24,107.25,107.12,107.19,5560300.0,80.8533,80.8609,80.7629,80.8156,5560300.0
2010-02-09 16:05:00,107.18,107.86,107.01,107.19,1340400.0,80.8081,81.3208,80.6799,80.8156,1340400.0
2010-02-09 16:10:00,107.19,107.31,106.3,107.12,1579200.0,80.8156,80.9061,80.1446,80.7629,1579200.0
2010-02-10 09:30:00,107.06,107.3,106.87,107.24,5505200.0,80.7176,80.8986,80.5744,80.8533,5505200.0
2010-02-10 09:35:00,107.23,107.45,107.07,107.08,4367100.0,80.8458,81.0117,80.7252,80.7327,4367100.0
2010-02-10 09:40:00,107.08,107.15,106.89,106.93,3528500.0,80.7327,80.7855,80.5895,80.6196,3528500.0
2010-02-10 09:45:00,106.95,107.2,106.93,107.19,3364500.0,80.6347,80.8232,80.6196,80.8156,3364500.0
2010-02-10 09:50:00,107.2,107.23,107.0,107.05,1698900.0,80.8232,80.8458,80.6724,80.7101,1698900.0
2010-02-10 09:55:00,107.06,107.28,107.04,107.1,2229000.0,80.7176,80.8835,80.7026,80.7478,2229000.0
2010-02-10 10:00:00,107.09,107.15,106.7,106.92,7858700.0,80.7402,80.7855,80.4462,80.6121,7858700.0
2010-02-10 10:05:00,106.92,106.92,106.41,106.51,5820200.0,80.6121,80.6121,80.2276,80.303,5820200.0
2010-02-10 10:10:00,106.52,106.52,106.32,106.43,5718800.0,80.3105,80.3105,80.1597,80.2426,5718800.0
2010-02-10 10:15:00,106.42,106.43,106.17,106.37,6201400.0,80.2351,80.2426,80.0466,80.1974,6201400.0
2010-02-10 10:20:00,106.37,106.52,106.27,106.41,3310200.0,80.1974,80.3105,80.122,80.2276,3310200.0
2010-02-10 10:25:00,106.4,106.43,106.14,106.31,4324300.0,80.22,80.2426,80.024,80.1522,4324300.0
2010-02-10 10:30:00,106.3,106.38,106.11,106.36,4619800.0,80.1446,80.2049,80.0014,80.1899,4619800.0
2010-02-10 10:35:00,106.37,106.44,106.28,106.4,2524900.0,80.1974,80.2502,80.1296,80.22,2524900.0
2010-02-10 10:40:00,106.4,106.62,106.39,106.5,3795800.0,80.22,80.3859,80.2125,80.2954,3795800.0
2010-02-10 10:45:00,106.51,106.59,106.41,106.41,2595900.0,80.303,80.3633,80.2276,80.2276,2595900.0
2010-02-10 10:50:00,106.41,106.61,106.41,106.5,3833700.0,80.2276,80.3784,80.2276,80.2954,3833700.0
2010-02-10 10:55:00,106.51,106.66,106.49,106.63,2543800.0,80.303,80.4161,80.2879,80.3934,2543800.0
2010-02-10 11:00:00,106.63,106.66,106.39,106.42,2635400.0,80.3934,80.4161,80.2125,80.2351,2635400.0
2010-02-10 11:05:00,106.42,106.72,106.41,106.7,2783700.0,80.2351,80.4613,80.2276,80.4462,2783700.0
2010-02-10 11:10:00,106.71,106.73,106.56,106.58,2638800.0,80.4537,80.4688,80.3407,80.3557,2638800.0
2010-02-10 11:15:00,106.59,106.65,106.45,106.46,1396800.0,80.3633,80.4085,80.2577,80.2653,1396800.0
2010-02-10 11:20:00,106.46,106.69,106.45,106.68,1806800.0,80.2653,80.4387,80.2577,80.4311,1806800.0
2010-02-10 11:25:00,106.68,106.9,106.68,106.85,4418900.0,80.4311,80.597,80.4311,80.5593,4418900.0
2010-02-10 11:30:00,106.85,106.98,106.83,106.9,3228200.0,80.5593,80.6573,80.5442,80.597,3228200.0
2010-02-10 11:35:00,106.91,106.94,106.82,106.83,1786900.0,80.6045,80.6272,80.5367,80.5442,1786900.0
2010-02-10 11:40:00,106.83,106.95,106.76,106.8,3204700.0,80.5442,80.6347,80.4914,80.5216,3204700.0
2010-02-10 11:45:00,106.8,106.86,106.72,106.85,2452900.0,80.5216,80.5668,80.4613,80.5593,2452900.0
2010-02-10 11:50:00,106.85,106.86,106.74,106.8,950800.0,80.5593,80.5668,80.4764,80.5216,950800.0
2010-02-10 11:55:00,106.79,106.9,106.62,106.71,2069400.0,80.5141,80.597,80.3859,80.4537,2069400.0
2010-02-10 12:00:00,106.7,106.86,106.6,106.83,2332600.0,80.4462,80.5668,80.3708,80.5442,2332600.0
2010-02-10 12:05:00,106.83,106.93,106.73,106.92,2705900.0,80.5442,80.6196,80.4688,80.6121,2705900.0
2010-02-10 12:10:00,106.93,106.96,106.82,106.87,2137300.0,80.6196,80.6422,80.5367,80.5744,2137300.0
2010-02-10 12:15:00,106.87,106.9,106.78,106.87,858200.0,80.5744,80.597,80.5065,80.5744,858200.0
2010-02-10 12:20:00,106.87,107.2,106.86,107.15,4354900.0,80.5744,80.8232,80.5668,80.7855,4354900.0
2010-02-10 12:25:00,107.15,107.25,107.07,107.2,2173300.0,80.7855,80.8609,80.7252,80.8232,2173300.0
2010-02-10 12:30:00,107.21,107.39,107.15,107.17,4033500.0,80.8307,80.9664,80.7855,80.8006,4033500.0
2010-02-10 12:35:00,107.16,107.2,107.08,107.15,985200.0,80.793,80.8232,80.7327,80.7855,985200.0
2010-02-10 12:40:00,107.15,107.25,107.14,107.21,2198900.0,80.7855,80.8609,80.7779,80.8307,2198900.0
2010-02-10 12:45:00,107.2,107.21,107.15,107.17,504900.0,80.8232,80.8307,80.7855,80.8006,504900.0
2010-02-10 12:50:00,107.17,107.2,107.12,107.16,974800.0,80.8006,80.8232,80.7629,80.793,974800.0
2010-02-10 12:55:00,107.16,107.24,107.13,107.17,926100.0,80.793,80.8533,80.7704,80.8006,926100.0
2010-02-10 13:00:00,107.17,107.3,107.16,107.19,1666100.0,80.8006,80.8986,80.793,80.8156,1666100.0
2010-02-10 13:05:00,107.19,107.3,107.15,107.26,2011600.0,80.8156,80.8986,80.7855,80.8684,2011600.0
2010-02-10 13:10:00,107.26,107.42,107.24,107.26,3087800.0,80.8684,80.9891,80.8533,80.8684,3087800.0
2010-02-10 13:15:00,107.27,107.36,107.21,107.36,1108400.0,80.876,80.9438,80.8307,80.9438,1108400.0
2010-02-10 13:20:00,107.36,107.42,107.31,107.42,584400.0,80.9438,80.9891,80.9061,80.9891,584400.0
2010-02-10 13:25:00,107.41,107.6,107.41,107.56,3115700.0,80.9815,81.1248,80.9815,81.0946,3115700.0
2010-02-10 13:30:00,107.56,107.58,107.4,107.47,1561000.0,81.0946,81.1097,80.974,81.0267,1561000.0
2010-02-10 13:35:00,107.47,107.52,107.37,107.37,1344600.0,81.0267,81.0644,80.9514,80.9514,1344600.0
2010-02-10 13:40:00,107.38,107.44,107.28,107.38,2179500.0,80.9589,81.0041,80.8835,80.9589,2179500.0
2010-02-10 13:45:00,107.38,107.4,107.29,107.35,1185000.0,80.9589,80.974,80.891,80.9363,1185000.0
2010-02-10 13:50:00,107.34,107.44,107.31,107.35,1012900.0,80.9287,81.0041,80.9061,80.9363,1012900.0
2010-02-10 13:55:00,107.35,107.36,107.24,107.33,2079700.0,80.9363,80.9438,80.8533,80.9212,2079700.0
2010-02-10 14:00:00,107.33,107.44,107.32,107.43,1339900.0,80.9212,81.0041,80.9137,80.9966,1339900.0
2010-02-10 14:05:00,107.43,107.48,107.38,107.42,1616200.0,80.9966,81.0343,80.9589,80.9891,1616200.0
2010-02-10 14:10:00,107.42,107.42,107.23,107.29,2065600.0,80.9891,80.9891,80.8458,80.891,2065600.0
2010-02-10 14:15:00,107.29,107.4,107.23,107.37,1616400.0,80.891,80.974,80.8458,80.9514,1616400.0
2010-02-10 14:20:00,107.36,107.37,107.17,107.29,2300000.0,80.9438,80.9514,80.8006,80.891,2300000.0
2010-02-10 14:25:00,107.28,107.36,107.26,107.31,1095500.0,80.8835,80.9438,80.8684,80.9061,1095500.0
2010-02-10 14:30:00,107.32,107.32,107.11,107.18,3237000.0,80.9137,80.9137,80.7553,80.8081,3237000.0
2010-02-10 14:35:00,107.19,107.22,107.04,107.14,2754700.0,80.8156,80.8383,80.7026,80.7779,2754700.0
2010-02-10 14:40:00,107.14,107.18,107.07,107.09,959400.0,80.7779,80.8081,80.7252,80.7402,959400.0
2010-02-10 14:45:00,107.09,107.14,107.05,107.08,1392900.0,80.7402,80.7779,80.7101,80.7327,1392900.0
2010-02-10 14:50:00,107.07,107.2,106.98,107.08,3306800.0,80.7252,80.8232,80.6573,80.7327,3306800.0
2010-02-10 14:55:00,107.09,107.14,107.05,107.1,1104000.0,80.7402,80.7779,80.7101,80.7478,1104000.0
2010-02-10 15:00:00,107.1,107.27,107.08,107.26,1448200.0,80.7478,80.876,80.7327,80.8684,1448200.0
2010-02-10 15:05:00,107.26,107.3,107.14,107.24,1489500.0,80.8684,80.8986,80.7779,80.8533,1489500.0
2010-02-10 15:10:00,107.23,107.31,107.2,107.25,1193300.0,80.8458,80.9061,80.8232,80.8609,1193300.0
2010-02-10 15:15:00,107.24,107.25,107.08,107.14,1737500.0,80.8533,80.8609,80.7327,80.7779,1737500.0
2010-02-10 15:20:00,107.15,107.21,107.1,107.18,855500.0,80.7855,80.8307,80.7478,80.8081,855500.0
2010-02-10 15:25:00,107.18,107.32,107.15,107.25,2361600.0,80.8081,80.9137,80.7855,80.8609,2361600.0
2010-02-10 15:30:00,107.25,107.26,106.92,106.93,4019300.0,80.8609,80.8684,80.6121,80.6196,4019300.0
2010-02-10 15:35:00,106.94,107.16,106.82,106.9,4631800.0,80.6272,80.793,80.5367,80.597,4631800.0
2010-02-10 15:40:00,106.9,107.25,106.84,106.91,3252500.0,80.597,80.8609,80.5518,80.6045,3252500.0
2010-02-10 15:45:00,106.91,107.07,106.9,106.99,2458900.0,80.6045,80.7252,80.597,80.6649,2458900.0
2010-02-10 15:50:00,106.95,107.07,106.88,106.96,4095000.0,80.6347,80.7252,80.5819,80.6422,4095000.0
2010-02-10 15:55:00,106.96,107.09,106.94,107.0,5244100.0,80.6422,80.7402,80.6272,80.6724,5244100.0
2010-02-11 09:30:00,106.86,106.91,106.54,106.67,4317600.0,80.5668,80.6045,80.3256,80.4236,4317600.0
2010-02-11 09:35:00,106.67,106.88,106.51,106.8,4026900.0,80.4236,80.5819,80.303,80.5216,4026900.0
2010-02-11 09:40:00,106.8,106.8,106.43,106.46,4627200.0,80.5216,80.5216,80.2426,80.2653,4627200.0
2010-02-11 09:45:00,106.46,106.49,106.25,106.49,4091000.0,80.2653,80.2879,80.1069,80.2879,4091000.0
2010-02-11 09:50:00,106.48,106.66,106.48,106.58,3195000.0,80.2803,80.4161,80.2803,80.3557,3195000.0
2010-02-11 09:55:00,106.58,106.83,106.51,106.71,2573300.0,80.3557,80.5442,80.303,80.4537,2573300.0
2010-02-11 10:00:00,106.71,106.73,106.46,106.6,2271500.0,80.4537,80.4688,80.2653,80.3708,2271500.0
2010-02-11 10:05:00,106.6,106.89,106.59,106.74,2687000.0,80.3708,80.5895,80.3633,80.4764,2687000.0
2010-02-11 10:10:00,106.75,107.17,106.75,106.9,4780100.0,80.4839,80.8006,80.4839,80.597,4780100.0
2010-02-11 10:15:00,106.9,107.06,106.85,106.91,2569600.0,80.597,80.7176,80.5593,80.6045,2569600.0
2010-02-11 10:20:00,106.92,107.04,106.74,106.92,2069900.0,80.6121,80.7026,80.4764,80.6121,2069900.0
2010-02-11 10:25:00,106.93,107.09,106.88,107.01,2305000.0,80.6196,80.7402,80.5819,80.6799,2305000.0
2010-02-11 10:30:00,107.01,107.02,106.66,106.71,3100500.0,80.6799,80.6875,80.4161,80.4537,3100500.0
2010-02-11 10:35:00,106.72,106.88,106.67,106.85,2615600.0,80.4613,80.5819,80.4236,80.5593,2615600.0
2010-02-11 10:40:00,106.85,106.88,106.64,106.73,2374400.0,80.5593,80.5819,80.401,80.4688,2374400.0
2010-02-11 10:45:00,106.73,106.99,106.67,106.81,2657800.0,80.4688,80.6649,80.4236,80.5291,2657800.0
2010-02-11 10:50:00,106.8,106.85,106.54,106.69,3850700.0,80.5216,80.5593,80.3256,80.4387,3850700.0
2010-02-11 10:55:00,106.68,106.74,106.55,106.64,1842800.0,80.4311,80.4764,80.3331,80.401,1842800.0
2010-02-11 11:00:00,106.64,106.84,106.64,106.79,1973800.0,80.401,80.5518,80.401,80.5141,1973800.0
2010-02-11 11:05:00,106.79,106.88,106.62,106.73,3409000.0,80.5141,80.5819,80.3859,80.4688,3409000.0
2010-02-11 11:10:00,106.74,107.01,106.73,106.94,3327900.0,80.4764,80.6799,80.4688,80.6272,3327900.0
2010-02-11 11:15:00,106.95,107.11,106.93,106.96,3455900.0,80.6347,80.7553,80.6196,80.6422,3455900.0
2010-02-11 11:20:00,106.98,107.36,106.98,107.32,4070100.0,80.6573,80.9438,80.6573,80.9137,4070100.0
2010-02-11 11:25:00,107.31,107.48,107.0,107.44,3631300.0,80.9061,81.0343,80.6724,81.0041,3631300.0
2010-02-11 11:30:00,107.45,107.53,107.33,107.35,2418100.0,81.0117,81.072,80.9212,80.9363,2418100.0
2010-02-11 11:35:00,107.35,107.45,107.32,107.4,1257400.0,80.9363,81.0117,80.9137,80.974,1257400.0
2010-02-11 11:40:00,107.41,107.76,107.35,107.74,4302800.0,80.9815,81.2454,80.9363,81.2303,4302800.0
2010-02-11 11:45:00,107.74,107.94,107.72,107.84,4949200.0,81.2303,81.3811,81.2152,81.3057,4949200.0
2010-02-11 11:50:00,107.84,107.96,107.83,107.92,2785700.0,81.3057,81.3962,81.2982,81.366,2785700.0
2010-02-11 11:55:00,107.92,107.92,107.77,107.78,2798200.0,81.366,81.366,81.2529,81.2605,2798200.0
2010-02-11 12:00:00,107.78,107.85,107.76,107.84,1613700.0,81.2605,81.3132,81.2454,81.3057,1613700.0
2010-02-11 12:05:00,107.85,107.93,107.78,107.93,1992800.0,81.3132,81.3736,81.2605,81.3736,1992800.0
2010-02-11 12:10:00,107.94,107.96,107.82,107.85,1998700.0,81.3811,81.3962,81.2906,81.3132,1998700.0
2010-02-11 12:15:00,107.86,108.02,107.85,107.86,2148000.0,81.3208,81.4414,81.3132,81.3208,2148000.0
2010-02-11 12:20:00,107.86,107.88,107.73,107.77,2385900.0,81.3208,81.3359,81.2228,81.2529,2385900.0
2010-02-11 12:25:00,107.77,107.8,107.73,107.78,964600.0,81.2529,81.2756,81.2228,81.2605,964600.0
2010-02-11 12:30:00,107.78,107.82,107.73,107.74,1080500.0,81.2605,81.2906,81.2228,81.2303,1080500.0
2010-02-11 12:35:00,107.75,107.8,107.71,107.77,1240200.0,81.2379,81.2756,81.2077,81.2529,1240200.0
2010-02-11 12:40:00,107.77,107.83,107.76,107.83,491800.0,81.2529,81.2982,81.2454,81.2982,491800.0
2010-02-11 12:45:00,107.82,107.87,107.76,107.78,1005400.0,81.2906,81.3283,81.2454,81.2605,1005400.0
2010-02-11 12:50:00,107.79,107.82,107.76,107.8,471500.0,81.268,81.2906,81.2454,81.2756,471500.0
2010-02-11 12:55:00,107.8,107.9,107.76,107.81,1404200.0,81.2756,81.3509,81.2454,81.2831,1404200.0
2010-02-11 13:00:00,107.81,107.82,107.71,107.73,1799800.0,81.2831,81.2906,81.2077,81.2228,1799800.0
2010-02-11 13:05:00,107.73,107.81,107.7,107.78,1509000.0,81.2228,81.2831,81.2002,81.2605,1509000.0
2010-02-11 13:10:00,107.78,107.91,107.78,107.85,1960000.0,81.2605,81.3585,81.2605,81.3132,1960000.0
2010-02-11 13:15:00,107.85,107.91,107.82,107.89,1047800.0,81.3132,81.3585,81.2906,81.3434,1047800.0
2010-02-11 13:20:00,107.89,108.06,107.88,108.06,2384200.0,81.3434,81.4716,81.3359,81.4716,2384200.0
2010-02-11 13:25:00,108.05,108.16,108.02,108.06,2975100.0,81.464,81.547,81.4414,81.4716,2975100.0
2010-02-11 13:30:00,108.06,108.25,108.04,108.23,2894800.0,81.4716,81.6148,81.4565,81.5997,2894800.0
2010-02-11 13:35:00,108.22,108.24,108.05,108.07,2150600.0,81.5922,81.6073,81.464,81.4791,2150600.0
2010-02-11 13:40:00,108.07,108.09,108.02,108.05,1424900.0,81.4791,81.4942,81.4414,81.464,1424900.0
2010-02-11 13:45:00,108.05,108.06,107.86,107.95,2297500.0,81.464,81.4716,81.3208,81.3886,2297500.0
2010-02-11 13:50:00,107.95,107.99,107.86,107.95,1634800.0,81.3886,81.4188,81.3208,81.3886,1634800.0
2010-02-11 13:55:00,107.94,108.04,107.92,107.99,1254100.0,81.3811,81.4565,81.366,81.4188,1254100.0
2010-02-11 14:00:00,107.99,108.09,107.94,108.09,1014800.0,81.4188,81.4942,81.3811,81.4942,1014800.0
2010-02-11 14:05:00,108.08,108.15,108.01,108.11,963800.0,81.4867,81.5394,81.4339,81.5093,963800.0
2010-02-11 14:10:00,108.1,108.11,107.96,108.04,1341300.0,81.5017,81.5093,81.3962,81.4565,1341300.0
2010-02-11 14:15:00,108.03,108.14,108.0,108.11,728400.0,81.449,81.5319,81.4263,81.5093,728400.0
2010-02-11 14:20:00,108.11,108.12,108.0,108.09,1036100.0,81.5093,81.5168,81.4263,81.4942,1036100.0
2010-02-11 14:25:00,108.09,108.24,108.05,108.21,1610600.0,81.4942,81.6073,81.464,81.5847,1610600.0
2010-02-11 14:30:00,108.21,108.25,108.04,108.07,2281900.0,81.5847,81.6148,81.4565,81.4791,2281900.0
2010-02-11 14:35:00,108.08,108.1,108.03,108.06,1186800.0,81.4867,81.5017,81.449,81.4716,1186800.0
2010-02-11 14:40:00,108.06,108.12,108.03,108.08,1007400.0,81.4716,81.5168,81.449,81.4867,1007400.0
2010-02-11 14:45:00,108.09,108.18,108.02,108.05,2627100.0,81.4942,81.5621,81.4414,81.464,2627100.0
2010-02-11 14:50:00,108.05,108.16,107.92,107.94,2560900.0,81.464,81.547,81.366,81.3811,2560900.0
2010-02-11 14:55:00,107.94,108.06,107.91,108.05,1210800.0,81.3811,81.4716,81.3585,81.464,1210800.0
2010-02-11 15:00:00,108.06,108.07,107.97,107.99,1287100.0,81.4716,81.4791,81.4037,81.4188,1287100.0
2010-02-11 15:05:00,108.0,108.12,107.99,108.09,1492600.0,81.4263,81.5168,81.4188,81.4942,1492600.0
2010-02-11 15:10:00,108.08,108.18,108.06,108.13,1409500.0,81.4867,81.5621,81.4716,81.5244,1409500.0
2010-02-11 15:15:00,108.13,108.15,108.09,108.09,623500.0,81.5244,81.5394,81.4942,81.4942,623500.0
2010-02-11 15:20:00,108.09,108.12,108.02,108.07,1008900.0,81.4942,81.5168,81.4414,81.4791,1008900.0
2010-02-11 15:25:00,108.08,108.08,107.95,107.96,1906600.0,81.4867,81.4867,81.3886,81.3962,1906600.0
2010-02-11 15:30:00,107.96,108.08,107.89,108.06,2169300.0,81.3962,81.4867,81.3434,81.4716,2169300.0
2010-02-11 15:35:00,108.06,108.08,107.93,107.95,1681200.0,81.4716,81.4867,81.3736,81.3886,1681200.0
2010-02-11 15:40:00,107.95,108.06,107.93,108.04,1968700.0,81.3886,81.4716,81.3736,81.4565,1968700.0
2010-02-11 15:45:00,108.03,108.05,107.82,107.87,3260300.0,81.449,81.464,81.2906,81.3283,3260300.0
2010-02-11 15:50:00,107.86,108.12,107.86,108.11,3995400.0,81.3208,81.5168,81.3208,81.5093,3995400.0
2010-02-11 15:55:00,108.11,108.15,108.05,108.09,6674400.0,81.5093,81.5394,81.464,81.4942,6674400.0
2010-02-12 09:30:00,106.99,107.06,106.8,106.9,7424700.0,80.6649,80.7176,80.5216,80.597,7424700.0
2010-02-12 09:35:00,106.9,106.95,106.62,106.62,7304300.0,80.597,80.6347,80.3859,80.3859,7304300.0
2010-02-12 09:40:00,106.63,106.77,106.53,106.7,5951400.0,80.3934,80.499,80.318,80.4462,5951400.0
2010-02-12 09:45:00,106.7,106.77,106.51,106.74,5283600.0,80.4462,80.499,80.303,80.4764,5283600.0
2010-02-12 09:50:00,106.73,106.75,106.6,106.68,4173800.0,80.4688,80.4839,80.3708,80.4311,4173800.0
2010-02-12 09:55:00,106.68,106.99,106.57,106.9,6604200.0,80.4311,80.6649,80.3482,80.597,6604200.0
2010-02-12 10:00:00,106.9,106.91,106.51,106.66,6716400.0,80.597,80.6045,80.303,80.4161,6716400.0
2010-02-12 10:05:00,106.65,106.99,106.63,106.99,3946600.0,80.4085,80.6649,80.3934,80.6649,3946600.0
2010-02-12 10:10:00,106.98,107.05,106.84,106.9,4097900.0,80.6573,80.7101,80.5518,80.597,4097900.0
2010-02-12 10:15:00,106.9,107.19,106.84,106.97,4768300.0,80.597,80.8156,80.5518,80.6498,4768300.0
2010-02-12 10:20:00,106.96,107.0,106.88,106.92,2161600.0,80.6422,80.6724,80.5819,80.6121,2161600.0
2010-02-12 10:25:00,106.94,107.12,106.87,107.08,4207100.0,80.6272,80.7629,80.5744,80.7327,4207100.0
2010-02-12 10:30:00,107.08,107.21,106.94,107.04,2571000.0,80.7327,80.8307,80.6272,80.7026,2571000.0
2010-02-12 10:35:00,107.04,107.1,106.71,106.76,3581400.0,80.7026,80.7478,80.4537,80.4914,3581400.0
2010-02-12 10:40:00,106.76,106.89,106.76,106.84,2556100.0,80.4914,80.5895,80.4914,80.5518,2556100.0
2010-02-12 10:45:00,106.82,106.97,106.77,106.88,1416100.0,80.5367,80.6498,80.499,80.5819,1416100.0
2010-02-12 10:50:00,106.89,107.03,106.85,106.88,1301900.0,80.5895,80.695,80.5593,80.5819,1301900.0
2010-02-12 10:55:00,106.87,107.01,106.84,106.92,1439800.0,80.5744,80.6799,80.5518,80.6121,1439800.0
2010-02-12 11:00:00,106.92,106.93,106.74,106.84,2550400.0,80.6121,80.6196,80.4764,80.5518,2550400.0
2010-02-12 11:05:00,106.82,106.98,106.82,106.92,1409700.0,80.5367,80.6573,80.5367,80.6121,1409700.0
2010-02-12 11:10:00,106.92,107.01,106.84,107.01,1407800.0,80.6121,80.6799,80.5518,80.6799,1407800.0
2010-02-12 11:15:00,107.01,107.08,106.99,107.05,1808200.0,80.6799,80.7327,80.6649,80.7101,1808200.0
2010-02-12 11:20:00,107.04,107.27,107.04,107.18,3166900.0,80.7026,80.876,80.7026,80.8081,3166900.0
2010-02-12 11:25:00,107.18,107.21,107.07,107.11,1524000.0,80.8081,80.8307,80.7252,80.7553,1524000.0
2010-02-12 11:30:00,107.1,107.18,106.98,106.99,1844100.0,80.7478,80.8081,80.6573,80.6649,1844100.0
2010-02-12 11:35:00,106.98,107.09,106.98,107.06,1010300.0,80.6573,80.7402,80.6573,80.7176,1010300.0
2010-02-12 11:40:00,107.07,107.2,107.05,107.12,1315600.0,80.7252,80.8232,80.7101,80.7629,1315600.0
2010-02-12 11:45:00,107.12,107.2,107.12,107.15,987900.0,80.7629,80.8232,80.7629,80.7855,987900.0
2010-02-12 11:50:00,107.15,107.16,107.01,107.13,1283400.0,80.7855,80.793,80.6799,80.7704,1283400.0
2010-02-12 11:55:00,107.13,107.16,107.09,107.13,962700.0,80.7704,80.793,80.7402,80.7704,962700.0
2010-02-12 12:00:00,107.12,107.41,107.12,107.38,3414400.0,80.7629,80.9815,80.7629,80.9589,3414400.0
2010-02-12 12:05:00,107.38,107.44,107.34,107.37,2595900.0,80.9589,81.0041,80.9287,80.9514,2595900.0
2010-02-12 12:10:00,107.38,107.59,107.38,107.53,4070000.0,80.9589,81.1172,80.9589,81.072,4070000.0
2010-02-12 12:15:00,107.54,107.89,107.2,107.81,7865700.0,81.0795,81.3434,80.8232,81.2831,7865700.0
2010-02-12 12:20:00,107.81,107.98,107.81,107.85,3974600.0,81.2831,81.4113,81.2831,81.3132,3974600.0
2010-02-12 12:25:00,107.85,107.87,107.77,107.81,3318300.0,81.3132,81.3283,81.2529,81.2831,3318300.0
2010-02-12 12:30:00,107.81,107.88,107.71,107.81,3221000.0,81.2831,81.3359,81.2077,81.2831,3221000.0
2010-02-12 12:35:00,107.81,107.87,107.73,107.75,1870200.0,81.2831,81.3283,81.2228,81.2379,1870200.0
2010-02-12 12:40:00,107.76,107.77,107.66,107.71,1781200.0,81.2454,81.2529,81.17,81.2077,1781200.0
2010-02-12 12:45:00,107.71,107.85,107.7,107.78,1123200.0,81.2077,81.3132,81.2002,81.2605,1123200.0
2010-02-12 12:50:00,107.79,107.8,107.69,107.75,1790000.0,81.268,81.2756,81.1926,81.2379,1790000.0
2010-02-12 12:55:00,107.75,107.78,107.62,107.71,1630800.0,81.2379,81.2605,81.1398,81.2077,1630800.0
2010-02-12 13:00:00,107.71,107.71,107.58,107.6,1563200.0,81.2077,81.2077,81.1097,81.1248,1563200.0
2010-02-12 13:05:00,107.6,107.64,107.57,107.62,1620300.0,81.1248,81.1549,81.1021,81.1398,1620300.0
2010-02-12 13:10:00,107.62,107.72,107.45,107.45,2557000.0,81.1398,81.2152,81.0117,81.0117,2557000.0
2010-02-12 13:15:00,107.46,107.46,107.17,107.25,5929700.0,81.0192,81.0192,80.8006,80.8609,5929700.0
2010-02-12 13:20:00,107.25,107.28,107.03,107.19,5271200.0,80.8609,80.8835,80.695,80.8156,5271200.0
2010-02-12 13:25:00,107.2,107.27,107.19,107.2,1872900.0,80.8232,80.876,80.8156,80.8232,1872900.0
2010-02-12 13:30:00,107.2,107.2,107.03,107.17,3169900.0,80.8232,80.8232,80.695,80.8006,3169900.0
2010-02-12 13:35:00,107.18,107.2,107.11,107.16,1891500.0,80.8081,80.8232,80.7553,80.793,1891500.0
2010-02-12 13:40:00,107.15,107.45,107.12,107.37,3794700.0,80.7855,81.0117,80.7629,80.9514,3794700.0
2010-02-12 13:45:00,107.37,107.38,107.29,107.34,814400.0,80.9514,80.9589,80.891,80.9287,814400.0
2010-02-12 13:50:00,107.33,107.41,107.29,107.36,1095300.0,80.9212,80.9815,80.891,80.9438,1095300.0
2010-02-12 13:55:00,107.36,107.36,107.27,107.35,1382400.0,80.9438,80.9438,80.876,80.9363,1382400.0
2010-02-12 14:00:00,107.34,107.43,107.27,107.36,1160900.0,80.9287,80.9966,80.876,80.9438,1160900.0
2010-02-12 14:05:00,107.36,107.49,107.35,107.46,2123400.0,80.9438,81.0418,80.9363,81.0192,2123400.0
2010-02-12 14:10:00,107.46,107.77,107.46,107.72,4316500.0,81.0192,81.2529,81.0192,81.2152,4316500.0
2010-02-12 14:15:00,107.71,107.83,107.71,107.81,2374400.0,81.2077,81.2982,81.2077,81.2831,2374400.0
2010-02-12 14:20:00,107.82,108.07,107.81,107.93,4668800.0,81.2906,81.4791,81.2831,81.3736,4668800.0
2010-02-12 14:25:00,107.93,108.02,107.83,107.91,3399800.0,81.3736,81.4414,81.2982,81.3585,3399800.0
2010-02-12 14:30:00,107.92,107.98,107.87,107.94,2842500.0,81.366,81.4113,81.3283,81.3811,2842500.0
2010-02-12 14:35:00,107.93,107.96,107.77,107.83,2893500.0,81.3736,81.3962,81.2529,81.2982,2893500.0
2010-02-12 14:40:00,107.83,107.84,107.7,107.74,1751300.0,81.2982,81.3057,81.2002,81.2303,1751300.0
2010-02-12 14:45:00,107.75,107.79,107.69,107.75,1336200.0,81.2379,81.268,81.1926,81.2379,1336200.0
2010-02-12 14:50:00,107.75,107.9,107.75,107.85,1380600.0,81.2379,81.3509,81.2379,81.3132,1380600.0
2010-02-12 14:55:00,107.85,107.85,107.58,107.62,2816700.0,81.3132,81.3132,81.1097,81.1398,2816700.0
2010-02-12 15:00:00,107.62,107.63,107.36,107.44,3298900.0,81.1398,81.1474,80.9438,81.0041,3298900.0
2010-02-12 15:05:00,107.44,107.65,107.39,107.64,1918800.0,81.0041,81.1625,80.9664,81.1549,1918800.0
2010-02-12 15:10:00,107.61,107.65,107.38,107.53,2941500.0,81.1323,81.1625,80.9589,81.072,2941500.0
2010-02-12 15:15:00,107.52,107.57,107.38,107.43,1797000.0,81.0644,81.1021,80.9589,80.9966,1797000.0
2010-02-12 15:20:00,107.42,107.54,107.39,107.52,1845400.0,80.9891,81.0795,80.9664,81.0644,1845400.0
2010-02-12 15:25:00,107.51,107.57,107.42,107.45,1786500.0,81.0569,81.1021,80.9891,81.0117,1786500.0
2010-02-12 15:30:00,107.45,107.5,107.28,107.42,4175600.0,81.0117,81.0494,80.8835,80.9891,4175600.0
2010-02-12 15:35:00,107.42,107.52,107.39,107.48,2233000.0,80.9891,81.0644,80.9664,81.0343,2233000.0
2010-02-12 15:40:00,107.47,107.87,107.45,107.69,5907500.0,81.0267,81.3283,81.0117,81.1926,5907500.0
2010-02-12 15:45:00,107.69,107.83,107.66,107.8,3822900.0,81.1926,81.2982,81.17,81.2756,3822900.0
2010-02-12 15:50:00,107.81,107.95,107.35,107.89,6857600.0,81.2831,81.3886,80.9363,81.3434,6857600.0
2010-02-12 15:55:00,107.9,108.05,107.73,108.02,14182100.0,81.3509,81.464,81.2228,81.4414,14182100.0
2010-02-16 09:30:00,108.86,108.91,108.65,108.77,5468800.0,82.0747,82.1124,81.9164,82.0069,5468800.0
2010-02-16 09:35:00,108.77,108.82,108.64,108.79,4811600.0,82.0069,82.0446,81.9089,82.022,4811600.0
2010-02-16 09:40:00,108.79,108.79,108.57,108.61,2736900.0,82.022,82.022,81.8561,81.8862,2736900.0
2010-02-16 09:45:00,108.6,108.6,108.42,108.53,3712500.0,81.8787,81.8787,81.743,81.8259,3712500.0
2010-02-16 09:50:00,108.54,108.68,108.5,108.64,2009600.0,81.8335,81.939,81.8033,81.9089,2009600.0
2010-02-16 09:55:00,108.63,108.67,108.53,108.62,1500500.0,81.9013,81.9315,81.8259,81.8938,1500500.0
2010-02-16 10:00:00,108.62,108.74,108.57,108.61,2185700.0,81.8938,81.9843,81.8561,81.8862,2185700.0
2010-02-16 10:05:00,108.61,108.64,108.45,108.46,1865300.0,81.8862,81.9089,81.7656,81.7732,1865300.0
2010-02-16 10:10:00,108.46,108.65,108.43,108.59,2081200.0,81.7732,81.9164,81.7505,81.8712,2081200.0
2010-02-16 10:15:00,108.58,108.79,108.58,108.75,1663300.0,81.8636,82.022,81.8636,81.9918,1663300.0
2010-02-16 10:20:00,108.75,108.78,108.65,108.69,1257600.0,81.9918,82.0144,81.9164,81.9466,1257600.0
2010-02-16 10:25:00,108.68,108.81,108.65,108.77,1427600.0,81.939,82.037,81.9164,82.0069,1427600.0
2010-02-16 10:30:00,108.76,108.88,108.73,108.81,3059200.0,81.9993,82.0898,81.9767,82.037,3059200.0
2010-02-16 10:35:00,108.81,109.0,108.81,109.0,2705300.0,82.037,82.1803,82.037,82.1803,2705300.0
2010-02-16 10:40:00,109.0,109.16,109.0,109.08,3187000.0,82.1803,82.3009,82.1803,82.2406,3187000.0
2010-02-16 10:45:00,109.07,109.12,109.04,109.04,1596100.0,82.2331,82.2708,82.2104,82.2104,1596100.0
2010-02-16 10:50:00,109.05,109.05,108.88,108.88,2416600.0,82.218,82.218,82.0898,82.0898,2416600.0
2010-02-16 10:55:00,108.89,108.97,108.84,108.91,1363400.0,82.0974,82.1577,82.0597,82.1124,1363400.0
2010-02-16 11:00:00,108.91,108.95,108.88,108.95,1317200.0,82.1124,82.1426,82.0898,82.1426,1317200.0
2010-02-16 11:05:00,108.95,108.97,108.47,108.87,1658100.0,82.1426,82.1577,81.7807,82.0823,1658100.0
2010-02-16 11:10:00,108.87,108.9,108.81,108.85,879900.0,82.0823,82.1049,82.037,82.0672,879900.0
2010-02-16 11:15:00,108.86,108.97,108.85,108.97,1211800.0,82.0747,82.1577,82.0672,82.1577,1211800.0
2010-02-16 11:20:00,108.96,109.07,108.94,109.01,1484100.0,82.1501,82.2331,82.1351,82.1878,1484100.0
2010-02-16 11:25:00,109.01,109.1,108.95,109.1,1046200.0,82.1878,82.2557,82.1426,82.2557,1046200.0
2010-02-16 11:30:00,109.1,109.22,109.08,109.1,2444200.0,82.2557,82.3462,82.2406,82.2557,2444200.0
2010-02-16 11:35:00,109.1,109.18,109.1,109.15,1147600.0,82.2557,82.316,82.2557,82.2934,1147600.0
2010-02-16 11:40:00,109.15,109.35,109.13,109.33,2671200.0,82.2934,82.4442,82.2783,82.4291,2671200.0
2010-02-16 11:45:00,109.33,109.33,109.24,109.24,1256800.0,82.4291,82.4291,82.3612,82.3612,1256800.0
2010-02-16 11:50:00,109.24,109.26,109.22,109.25,958000.0,82.3612,82.3763,82.3462,82.3688,958000.0
2010-02-16 11:55:00,109.25,109.26,109.18,109.21,674700.0,82.3688,82.3763,82.316,82.3386,674700.0
2010-02-16 12:00:00,109.2,109.23,109.14,109.21,1134300.0,82.3311,82.3537,82.2858,82.3386,1134300.0
2010-02-16 12:05:00,109.21,109.29,109.2,109.27,1545600.0,82.3386,82.3989,82.3311,82.3839,1545600.0
2010-02-16 12:10:00,109.27,109.28,109.2,109.25,1940400.0,82.3839,82.3914,82.3311,82.3688,1940400.0
2010-02-16 12:15:00,109.25,109.26,109.2,109.25,504000.0,82.3688,82.3763,82.3311,82.3688,504000.0
2010-02-16 12:20:00,109.24,109.26,109.19,109.25,1001000.0,82.3612,82.3763,82.3235,82.3688,1001000.0
2010-02-16 12:25:00,109.25,109.3,109.22,109.24,951500.0,82.3688,82.4065,82.3462,82.3612,951500.0
2010-02-16 12:30:00,109.25,109.26,109.15,109.18,942500.0,82.3688,82.3763,82.2934,82.316,942500.0
2010-02-16 12:35:00,109.17,109.24,109.14,109.2,1053700.0,82.3085,82.3612,82.2858,82.3311,1053700.0
2010-02-16 12:40:00,109.2,109.25,109.17,109.2,609300.0,82.3311,82.3688,82.3085,82.3311,609300.0
2010-02-16 12:45:00,109.2,109.25,109.17,109.2,480400.0,82.3311,82.3688,82.3085,82.3311,480400.0
2010-02-16 12:50:00,109.21,109.27,109.17,109.24,521800.0,82.3386,82.3839,82.3085,82.3612,521800.0
2010-02-16 12:55:00,109.23,109.25,109.15,109.24,1443100.0,82.3537,82.3688,82.2934,82.3612,1443100.0
2010-02-16 13:00:00,109.25,109.27,109.14,109.14,1075400.0,82.3688,82.3839,82.2858,82.2858,1075400.0
2010-02-16 13:05:00,109.14,109.2,109.1,109.12,1167300.0,82.2858,82.3311,82.2557,82.2708,1167300.0
2010-02-16 13:10:00,109.11,109.22,109.11,109.2,940300.0,82.2632,82.3462,82.2632,82.3311,940300.0
2010-02-16 13:15:00,109.19,109.29,109.18,109.27,931300.0,82.3235,82.3989,82.316,82.3839,931300.0
2010-02-16 13:20:00,109.27,109.3,109.25,109.27,715300.0,82.3839,82.4065,82.3688,82.3839,715300.0
2010-02-16 13:25:00,109.26,109.35,109.23,109.33,1260600.0,82.3763,82.4442,82.3537,82.4291,1260600.0
2010-02-16 13:30:00,109.34,109.39,109.27,109.28,1873500.0,82.4366,82.4743,82.3839,82.3914,1873500.0
2010-02-16 13:35:00,109.28,109.35,109.21,109.24,1640100.0,82.3914,82.4442,82.3386,82.3612,1640100.0
2010-02-16 13:40:00,109.24,109.27,109.22,109.23,617300.0,82.3612,82.3839,82.3462,82.3537,617300.0
2010-02-16 13:45:00,109.22,109.29,109.22,109.28,559500.0,82.3462,82.3989,82.3462,82.3914,559500.0
2010-02-16 13:50:00,109.29,109.32,109.27,109.29,532500.0,82.3989,82.4216,82.3839,82.3989,532500.0
2010-02-16 13:55:00,109.3,109.33,109.27,109.32,386900.0,82.4065,82.4291,82.3839,82.4216,386900.0
2010-02-16 14:00:00,109.31,109.33,109.25,109.27,628000.0,82.414,82.4291,82.3688,82.3839,628000.0
2010-02-16 14:05:00,109.27,109.3,109.17,109.2,1322400.0,82.3839,82.4065,82.3085,82.3311,1322400.0
2010-02-16 14:10:00,109.19,109.25,109.17,109.23,1236700.0,82.3235,82.3688,82.3085,82.3537,1236700.0
2010-02-16 14:15:00,109.23,109.24,109.19,109.2,330900.0,82.3537,82.3612,82.3235,82.3311,330900.0
2010-02-16 14:20:00,109.2,109.3,109.19,109.24,486600.0,82.3311,82.4065,82.3235,82.3612,486600.0
2010-02-16 14:25:00,109.24,109.42,109.24,109.37,3460900.0,82.3612,82.4969,82.3612,82.4592,3460900.0
2010-02-16 14:30:00,109.36,109.38,109.21,109.24,1625600.0,82.4517,82.4668,82.3386,82.3612,1625600.0
2010-02-16 14:35:00,109.23,109.27,109.2,109.21,869800.0,82.3537,82.3839,82.3311,82.3386,869800.0
2010-02-16 14:40:00,109.21,109.29,109.2,109.29,742500.0,82.3386,82.3989,82.3311,82.3989,742500.0
2010-02-16 14:45:00,109.29,109.32,109.26,109.31,760800.0,82.3989,82.4216,82.3763,82.414,760800.0
2010-02-16 14:50:00,109.31,109.43,109.28,109.4,1718100.0,82.414,82.5045,82.3914,82.4819,1718100.0
2010-02-16 14:55:00,109.41,109.43,109.3,109.35,1594700.0,82.4894,82.5045,82.4065,82.4442,1594700.0
2010-02-16 15:00:00,109.36,109.38,109.34,109.36,635900.0,82.4517,82.4668,82.4366,82.4517,635900.0
2010-02-16 15:05:00,109.36,109.43,109.36,109.39,1364200.0,82.4517,82.5045,82.4517,82.4743,1364200.0
2010-02-16 15:10:00,109.39,109.44,109.36,109.39,1560500.0,82.4743,82.512,82.4517,82.4743,1560500.0
2010-02-16 15:15:00,109.39,109.43,109.37,109.41,616600.0,82.4743,82.5045,82.4592,82.4894,616600.0
2010-02-16 15:20:00,109.42,109.45,109.36,109.38,1680200.0,82.4969,82.5196,82.4517,82.4668,1680200.0
2010-02-16 15:25:00,109.38,109.53,109.38,109.5,2669500.0,82.4668,82.5799,82.4668,82.5573,2669500.0
2010-02-16 15:30:00,109.5,109.68,109.49,109.66,4153500.0,82.5573,82.693,82.5497,82.6779,4153500.0
2010-02-16 15:35:00,109.66,109.75,109.64,109.69,3134400.0,82.6779,82.7458,82.6628,82.7005,3134400.0
2010-02-16 15:40:00,109.69,109.85,109.68,109.84,3877200.0,82.7005,82.8211,82.693,82.8136,3877200.0
2010-02-16 15:45:00,109.83,109.84,109.77,109.82,3145500.0,82.8061,82.8136,82.7608,82.7985,3145500.0
2010-02-16 15:50:00,109.82,109.84,109.71,109.74,4025200.0,82.7985,82.8136,82.7156,82.7382,4025200.0
2010-02-16 15:55:00,109.75,109.75,109.66,109.73,9116300.0,82.7458,82.7458,82.6779,82.7307,9116300.0
2010-02-16 16:00:00,109.75,109.76,109.2,109.73,3143000.0,82.7458,82.7533,82.3311,82.7307,3143000.0
2010-02-16 16:05:00,109.73,109.78,108.61,109.75,2237200.0,82.7307,82.7684,81.8862,82.7458,2237200.0
2010-02-16 16:10:00,109.74,109.8,109.65,109.8,922900.0,82.7382,82.7834,82.6704,82.7834,922900.0
2010-02-17 09:30:00,110.28,110.28,110.09,110.22,5146000.0,83.1453,83.1453,83.0021,83.1001,5146000.0
2010-02-17 09:35:00,110.22,110.34,110.11,110.21,5142000.0,83.1001,83.1906,83.0172,83.0926,5142000.0
2010-02-17 09:40:00,110.22,110.24,110.0,110.1,5144900.0,83.1001,83.1152,82.9342,83.0096,5144900.0
2010-02-17 09:45:00,110.09,110.28,110.0,110.25,3213000.0,83.0021,83.1453,82.9342,83.1227,3213000.0
2010-02-17 09:50:00,110.25,110.26,110.08,110.08,2829600.0,83.1227,83.1303,82.9946,82.9946,2829600.0
2010-02-17 09:55:00,110.09,110.17,110.0,110.12,2565700.0,83.0021,83.0624,82.9342,83.0247,2565700.0
2010-02-17 10:00:00,110.12,110.24,109.93,109.93,2928200.0,83.0247,83.1152,82.8815,82.8815,2928200.0
2010-02-17 10:05:00,109.93,110.22,109.93,110.2,2955300.0,82.8815,83.1001,82.8815,83.085,2955300.0
2010-02-17 10:10:00,110.2,110.27,110.13,110.14,2451300.0,83.085,83.1378,83.0323,83.0398,2451300.0
2010-02-17 10:15:00,110.14,110.27,110.13,110.24,1770300.0,83.0398,83.1378,83.0323,83.1152,1770300.0
2010-02-17 10:20:00,110.24,110.29,110.16,110.18,2236700.0,83.1152,83.1529,83.0549,83.0699,2236700.0
2010-02-17 10:25:00,110.17,110.27,110.13,110.27,1669500.0,83.0624,83.1378,83.0323,83.1378,1669500.0
2010-02-17 10:30:00,110.27,110.41,110.15,110.37,3583600.0,83.1378,83.2434,83.0473,83.2132,3583600.0
2010-02-17 10:35:00,110.37,110.41,110.22,110.25,3247700.0,83.2132,83.2434,83.1001,83.1227,3247700.0
2010-02-17 10:40:00,110.24,110.26,110.14,110.18,3323000.0,83.1152,83.1303,83.0398,83.0699,3323000.0
2010-02-17 10:45:00,110.18,110.23,110.06,110.14,3172600.0,83.0699,83.1076,82.9795,83.0398,3172600.0
2010-02-17 10:50:00,110.15,110.21,110.1,110.12,1934500.0,83.0473,83.0926,83.0096,83.0247,1934500.0
2010-02-17 10:55:00,110.13,110.2,110.07,110.11,1871900.0,83.0323,83.085,82.987,83.0172,1871900.0
2010-02-17 11:00:00,110.1,110.11,109.92,109.95,3179800.0,83.0096,83.0172,82.8739,82.8965,3179800.0
2010-02-17 11:05:00,109.95,110.09,109.94,109.98,1906200.0,82.8965,83.0021,82.889,82.9192,1906200.0
2010-02-17 11:10:00,109.98,110.12,109.92,110.09,2169100.0,82.9192,83.0247,82.8739,83.0021,2169100.0
2010-02-17 11:15:00,110.09,110.15,109.99,110.06,1802200.0,83.0021,83.0473,82.9267,82.9795,1802200.0
2010-02-17 11:20:00,110.05,110.14,110.01,110.12,1229900.0,82.9719,83.0398,82.9418,83.0247,1229900.0
2010-02-17 11:25:00,110.12,110.12,109.85,109.89,2652000.0,83.0247,83.0247,82.8211,82.8513,2652000.0
2010-02-17 11:30:00,109.89,109.89,109.74,109.8,4296700.0,82.8513,82.8513,82.7382,82.7834,4296700.0
2010-02-17 11:35:00,109.8,109.89,109.79,109.87,1871300.0,82.7834,82.8513,82.7759,82.8362,1871300.0
2010-02-17 11:40:00,109.87,109.88,109.77,109.83,1552700.0,82.8362,82.8438,82.7608,82.8061,1552700.0
2010-02-17 11:45:00,109.83,109.98,109.82,109.95,1384900.0,82.8061,82.9192,82.7985,82.8965,1384900.0
2010-02-17 11:50:00,109.95,110.08,109.94,110.0,1832600.0,82.8965,82.9946,82.889,82.9342,1832600.0
2010-02-17 11:55:00,110.0,110.04,109.97,109.97,658300.0,82.9342,82.9644,82.9116,82.9116,658300.0
2010-02-17 12:00:00,109.98,110.16,109.97,110.11,1305200.0,82.9192,83.0549,82.9116,83.0172,1305200.0
2010-02-17 12:05:00,110.11,110.11,110.05,110.11,1085400.0,83.0172,83.0172,82.9719,83.0172,1085400.0
2010-02-17 12:10:00,110.11,110.11,110.03,110.03,618000.0,83.0172,83.0172,82.9569,82.9569,618000.0
2010-02-17 12:15:00,110.03,110.21,110.03,110.2,1781100.0,82.9569,83.0926,82.9569,83.085,1781100.0
2010-02-17 12:20:00,110.2,110.22,110.12,110.16,1105300.0,83.085,83.1001,83.0247,83.0549,1105300.0
2010-02-17 12:25:00,110.17,110.2,110.13,110.18,962400.0,83.0624,83.085,83.0323,83.0699,962400.0
2010-02-17 12:30:00,110.18,110.21,110.14,110.16,767200.0,83.0699,83.0926,83.0398,83.0549,767200.0
2010-02-17 12:35:00,110.17,110.18,110.1,110.11,692300.0,83.0624,83.0699,83.0096,83.0172,692300.0
2010-02-17 12:40:00,110.11,110.13,110.05,110.06,927700.0,83.0172,83.0323,82.9719,82.9795,927700.0
2010-02-17 12:45:00,110.06,110.11,110.02,110.07,926000.0,82.9795,83.0172,82.9493,82.987,926000.0
2010-02-17 12:50:00,110.07,110.09,110.04,110.06,595600.0,82.987,83.0021,82.9644,82.9795,595600.0
2010-02-17 12:55:00,110.06,110.19,110.05,110.18,877000.0,82.9795,83.0775,82.9719,83.0699,877000.0
2010-02-17 13:00:00,110.19,110.25,109.8,110.24,1395300.0,83.0775,83.1227,82.7834,83.1152,1395300.0
2010-02-17 13:05:00,110.23,110.25,110.14,110.21,880400.0,83.1076,83.1227,83.0398,83.0926,880400.0
2010-02-17 13:10:00,110.21,110.23,110.1,110.15,722600.0,83.0926,83.1076,83.0096,83.0473,722600.0
2010-02-17 13:15:00,110.15,110.25,110.15,110.23,827200.0,83.0473,83.1227,83.0473,83.1076,827200.0
2010-02-17 13:20:00,110.23,110.29,110.1,110.21,1107700.0,83.1076,83.1529,83.0096,83.0926,1107700.0
2010-02-17 13:25:00,110.21,110.24,110.18,110.18,643700.0,83.0926,83.1152,83.0699,83.0699,643700.0
2010-02-17 13:30:00,110.18,110.19,110.09,110.14,1171700.0,83.0699,83.0775,83.0021,83.0398,1171700.0
2010-02-17 13:35:00,110.13,110.16,110.09,110.15,671900.0,83.0323,83.0549,83.0021,83.0473,671900.0
2010-02-17 13:40:00,110.15,110.17,110.13,110.14,404400.0,83.0473,83.0624,83.0323,83.0398,404400.0
2010-02-17 13:45:00,110.15,110.16,110.06,110.08,1165500.0,83.0473,83.0549,82.9795,82.9946,1165500.0
2010-02-17 13:50:00,110.07,110.09,110.02,110.08,736900.0,82.987,83.0021,82.9493,82.9946,736900.0
2010-02-17 13:55:00,110.08,110.12,110.05,110.11,898500.0,82.9946,83.0247,82.9719,83.0172,898500.0
2010-02-17 14:00:00,110.11,110.12,109.9,110.03,3827400.0,83.0172,83.0247,82.8588,82.9569,3827400.0
2010-02-17 14:05:00,110.03,110.21,109.93,110.18,3006400.0,82.9569,83.0926,82.8815,83.0699,3006400.0
2010-02-17 14:10:00,110.18,110.24,110.12,110.12,1434100.0,83.0699,83.1152,83.0247,83.0247,1434100.0
2010-02-17 14:15:00,110.12,110.13,109.95,109.95,2082100.0,83.0247,83.0323,82.8965,82.8965,2082100.0
2010-02-17 14:20:00,109.96,109.97,109.85,109.94,2469400.0,82.9041,82.9116,82.8211,82.889,2469400.0
2010-02-17 14:25:00,109.94,110.06,109.91,110.02,1456000.0,82.889,82.9795,82.8664,82.9493,1456000.0
2010-02-17 14:30:00,110.02,110.09,109.97,110.07,970800.0,82.9493,83.0021,82.9116,82.987,970800.0
2010-02-17 14:35:00,110.07,110.11,110.01,110.06,993700.0,82.987,83.0172,82.9418,82.9795,993700.0
2010-02-17 14:40:00,110.07,110.18,110.06,110.13,1154200.0,82.987,83.0699,82.9795,83.0323,1154200.0
2010-02-17 14:45:00,110.12,110.14,110.05,110.05,706800.0,83.0247,83.0398,82.9719,82.9719,706800.0
2010-02-17 14:50:00,110.05,110.11,110.03,110.1,725400.0,82.9719,83.0172,82.9569,83.0096,725400.0
2010-02-17 14:55:00,110.09,110.22,110.08,110.21,1664800.0,83.0021,83.1001,82.9946,83.0926,1664800.0
2010-02-17 15:00:00,110.21,110.21,110.12,110.21,982200.0,83.0926,83.0926,83.0247,83.0926,982200.0
2010-02-17 15:05:00,110.2,110.21,110.13,110.15,914900.0,83.085,83.0926,83.0323,83.0473,914900.0
2010-02-17 15:10:00,110.15,110.25,110.13,110.24,1081100.0,83.0473,83.1227,83.0323,83.1152,1081100.0
2010-02-17 15:15:00,110.24,110.31,110.19,110.25,1890900.0,83.1152,83.168,83.0775,83.1227,1890900.0
2010-02-17 15:20:00,110.25,110.29,110.13,110.18,1939000.0,83.1227,83.1529,83.0323,83.0699,1939000.0
2010-02-17 15:25:00,110.18,110.23,110.16,110.18,1241400.0,83.0699,83.1076,83.0549,83.0699,1241400.0
2010-02-17 15:30:00,110.18,110.3,110.17,110.3,995100.0,83.0699,83.1604,83.0624,83.1604,995100.0
2010-02-17 15:35:00,110.29,110.34,110.23,110.25,2164000.0,83.1529,83.1906,83.1076,83.1227,2164000.0
2010-02-17 15:40:00,110.26,110.28,110.1,110.2,2683700.0,83.1303,83.1453,83.0096,83.085,2683700.0
2010-02-17 15:45:00,110.2,110.23,110.1,110.14,2216400.0,83.085,83.1076,83.0096,83.0398,2216400.0
2010-02-17 15:50:00,110.14,110.24,110.1,110.23,3308600.0,83.0398,83.1152,83.0096,83.1076,3308600.0
2010-02-17 15:55:00,110.22,110.27,110.18,110.26,4465400.0,83.1001,83.1378,83.0699,83.1303,4465400.0
2010-02-18 09:30:00,110.08,110.2,110.04,110.1,4826200.0,82.9946,83.085,82.9644,83.0096,4826200.0
2010-02-18 09:35:00,110.12,110.34,110.09,110.24,4274200.0,83.0247,83.1906,83.0021,83.1152,4274200.0
2010-02-18 09:40:00,110.24,110.39,110.16,110.2,4695600.0,83.1152,83.2283,83.0549,83.085,4695600.0
2010-02-18 09:45:00,110.2,110.34,110.19,110.3,2754600.0,83.085,83.1906,83.0775,83.1604,2754600.0
2010-02-18 09:50:00,110.3,110.57,110.3,110.46,3878200.0,83.1604,83.364,83.1604,83.2811,3878200.0
2010-02-18 09:55:00,110.47,110.54,110.41,110.44,1954500.0,83.2886,83.3414,83.2434,83.266,1954500.0
2010-02-18 10:00:00,110.44,110.62,110.29,110.5,4311900.0,83.266,83.4017,83.1529,83.3112,4311900.0
2010-02-18 10:05:00,110.5,110.56,110.41,110.49,1783200.0,83.3112,83.3564,83.2434,83.3037,1783200.0
2010-02-18 10:10:00,110.48,110.66,110.42,110.56,2009300.0,83.2961,83.4318,83.2509,83.3564,2009300.0
2010-02-18 10:15:00,110.56,110.61,110.45,110.49,1635300.0,83.3564,83.3941,83.2735,83.3037,1635300.0
2010-02-18 10:20:00,110.49,110.49,110.23,110.25,3699300.0,83.3037,83.3037,83.1076,83.1227,3699300.0
2010-02-18 10:25:00,110.25,110.28,110.2,110.27,2021800.0,83.1227,83.1453,83.085,83.1378,2021800.0
2010-02-18 10:30:00,110.26,110.28,110.1,110.19,3279500.0,83.1303,83.1453,83.0096,83.0775,3279500.0
2010-02-18 10:35:00,110.19,110.33,110.18,110.3,1893400.0,83.0775,83.183,83.0699,83.1604,1893400.0
2010-02-18 10:40:00,110.31,110.35,110.27,110.33,948900.0,83.168,83.1981,83.1378,83.183,948900.0
2010-02-18 10:45:00,110.33,110.4,110.3,110.35,1568000.0,83.183,83.2358,83.1604,83.1981,1568000.0
2010-02-18 10:50:00,110.36,110.44,110.33,110.4,977600.0,83.2057,83.266,83.183,83.2358,977600.0
2010-02-18 10:55:00,110.4,110.53,110.4,110.44,2133600.0,83.2358,83.3338,83.2358,83.266,2133600.0
2010-02-18 11:00:00,110.44,110.49,110.38,110.46,1380300.0,83.266,83.3037,83.2207,83.2811,1380300.0
2010-02-18 11:05:00,110.46,110.48,110.39,110.39,1137600.0,83.2811,83.2961,83.2283,83.2283,1137600.0
2010-02-18 11:10:00,110.39,110.52,110.39,110.43,1417200.0,83.2283,83.3263,83.2283,83.2584,1417200.0
2010-02-18 11:15:00,110.43,110.46,110.34,110.36,1529400.0,83.2584,83.2811,83.1906,83.2057,1529400.0
2010-02-18 11:20:00,110.36,110.49,110.36,110.46,836600.0,83.2057,83.3037,83.2057,83.2811,836600.0
2010-02-18 11:25:00,110.46,110.5,110.37,110.38,2484300.0,83.2811,83.3112,83.2132,83.2207,2484300.0
2010-02-18 11:30:00,110.39,110.42,110.28,110.34,2124300.0,83.2283,83.2509,83.1453,83.1906,2124300.0
2010-02-18 11:35:00,110.35,110.36,110.25,110.35,1268000.0,83.1981,83.2057,83.1227,83.1981,1268000.0
2010-02-18 11:40:00,110.36,110.45,110.35,110.41,1516100.0,83.2057,83.2735,83.1981,83.2434,1516100.0
2010-02-18 11:45:00,110.41,110.47,110.39,110.4,793400.0,83.2434,83.2886,83.2283,83.2358,793400.0
2010-02-18 11:50:00,110.41,110.47,110.36,110.4,1292500.0,83.2434,83.2886,83.2057,83.2358,1292500.0
2010-02-18 11:55:00,110.4,110.4,110.35,110.39,1069000.0,83.2358,83.2358,83.1981,83.2283,1069000.0
2010-02-18 12:00:00,110.39,110.45,110.38,110.42,907700.0,83.2283,83.2735,83.2207,83.2509,907700.0
2010-02-18 12:05:00,110.42,110.43,110.33,110.38,1081900.0,83.2509,83.2584,83.183,83.2207,1081900.0
2010-02-18 12:10:00,110.37,110.41,110.29,110.3,1138100.0,83.2132,83.2434,83.1529,83.1604,1138100.0
2010-02-18 12:15:00,110.31,110.38,110.28,110.33,1018900.0,83.168,83.2207,83.1453,83.183,1018900.0
2010-02-18 12:20:00,110.33,110.39,110.31,110.39,932400.0,83.183,83.2283,83.168,83.2283,932400.0
2010-02-18 12:25:00,110.38,110.44,110.37,110.38,703200.0,83.2207,83.266,83.2132,83.2207,703200.0
2010-02-18 12:30:00,110.37,110.38,110.32,110.33,636000.0,83.2132,83.2207,83.1755,83.183,636000.0
2010-02-18 12:35:00,110.32,110.33,110.27,110.29,1589800.0,83.1755,83.183,83.1378,83.1529,1589800.0
2010-02-18 12:40:00,110.3,110.34,110.27,110.33,570600.0,83.1604,83.1906,83.1378,83.183,570600.0
2010-02-18 12:45:00,110.34,110.35,110.28,110.32,623600.0,83.1906,83.1981,83.1453,83.1755,623600.0
2010-02-18 12:50:00,110.33,110.33,110.28,110.32,307000.0,83.183,83.183,83.1453,83.1755,307000.0
2010-02-18 12:55:00,110.32,110.35,110.31,110.34,487900.0,83.1755,83.1981,83.168,83.1906,487900.0
2010-02-18 13:00:00,110.34,110.43,110.31,110.4,1344000.0,83.1906,83.2584,83.168,83.2358,1344000.0
2010-02-18 13:05:00,110.4,110.43,110.36,110.39,1081900.0,83.2358,83.2584,83.2057,83.2283,1081900.0
2010-02-18 13:10:00,110.4,110.41,110.35,110.38,366600.0,83.2358,83.2434,83.1981,83.2207,366600.0
2010-02-18 13:15:00,110.38,110.42,110.36,110.38,554200.0,83.2207,83.2509,83.2057,83.2207,554200.0
2010-02-18 13:20:00,110.38,110.45,110.35,110.45,892600.0,83.2207,83.2735,83.1981,83.2735,892600.0
2010-02-18 13:25:00,110.44,110.45,110.37,110.37,1097700.0,83.266,83.2735,83.2132,83.2132,1097700.0
2010-02-18 13:30:00,110.38,110.5,110.37,110.47,1475400.0,83.2207,83.3112,83.2132,83.2886,1475400.0
2010-02-18 13:35:00,110.47,110.48,110.4,110.42,742600.0,83.2886,83.2961,83.2358,83.2509,742600.0
2010-02-18 13:40:00,110.42,110.49,110.41,110.45,1409200.0,83.2509,83.3037,83.2434,83.2735,1409200.0
2010-02-18 13:45:00,110.46,110.52,110.4,110.5,832400.0,83.2811,83.3263,83.2358,83.3112,832400.0
2010-02-18 13:50:00,110.5,110.56,110.35,110.54,1888300.0,83.3112,83.3564,83.1981,83.3414,1888300.0
2010-02-18 13:55:00,110.55,110.61,110.52,110.54,1467400.0,83.3489,83.3941,83.3263,83.3414,1467400.0
2010-02-18 14:00:00,110.54,110.6,110.53,110.56,1118600.0,83.3414,83.3866,83.3338,83.3564,1118600.0
2010-02-18 14:05:00,110.55,110.57,110.51,110.55,932900.0,83.3489,83.364,83.3188,83.3489,932900.0
2010-02-18 14:10:00,110.55,110.55,110.5,110.51,692200.0,83.3489,83.3489,83.3112,83.3188,692200.0
2010-02-18 14:15:00,110.5,110.85,110.48,110.81,4659500.0,83.3112,83.5751,83.2961,83.5449,4659500.0
2010-02-18 14:20:00,110.81,110.83,110.77,110.79,2308500.0,83.5449,83.56,83.5148,83.5299,2308500.0
2010-02-18 14:25:00,110.8,110.89,110.76,110.81,3252800.0,83.5374,83.6053,83.5072,83.5449,3252800.0
2010-02-18 14:30:00,110.81,110.88,110.55,110.86,1258000.0,83.5449,83.5977,83.3489,83.5826,1258000.0
2010-02-18 14:35:00,110.86,111.03,110.4,110.93,3589000.0,83.5826,83.7108,83.2358,83.6354,3589000.0
2010-02-18 14:40:00,110.92,110.99,110.86,110.89,2621600.0,83.6279,83.6806,83.5826,83.6053,2621600.0
2010-02-18 14:45:00,110.89,110.97,110.88,110.94,1975200.0,83.6053,83.6656,83.5977,83.6429,1975200.0
2010-02-18 14:50:00,110.94,110.97,110.91,110.96,1995600.0,83.6429,83.6656,83.6203,83.658,1995600.0
2010-02-18 14:55:00,110.96,111.03,110.95,110.99,3107100.0,83.658,83.7108,83.6505,83.6806,3107100.0
2010-02-18 15:00:00,110.99,111.06,110.9,110.91,3214200.0,83.6806,83.7334,83.6128,83.6203,3214200.0
2010-02-18 15:05:00,110.9,110.94,110.88,110.93,1621100.0,83.6128,83.6429,83.5977,83.6354,1621100.0
2010-02-18 15:10:00,110.92,110.95,110.88,110.92,1034000.0,83.6279,83.6505,83.5977,83.6279,1034000.0
2010-02-18 15:15:00,110.92,110.96,110.88,110.96,2025400.0,83.6279,83.658,83.5977,83.658,2025400.0
2010-02-18 15:20:00,110.96,110.97,110.9,110.95,1399200.0,83.658,83.6656,83.6128,83.6505,1399200.0
2010-02-18 15:25:00,110.95,110.95,110.87,110.92,1912500.0,83.6505,83.6505,83.5902,83.6279,1912500.0
2010-02-18 15:30:00,110.92,110.97,110.89,110.96,2135600.0,83.6279,83.6656,83.6053,83.658,2135600.0
2010-02-18 15:35:00,110.96,111.01,110.92,110.95,2279400.0,83.658,83.6957,83.6279,83.6505,2279400.0
2010-02-18 15:40:00,110.95,111.09,110.9,111.04,4155900.0,83.6505,83.756,83.6128,83.7183,4155900.0
2010-02-18 15:45:00,111.04,111.14,111.0,111.09,3812900.0,83.7183,83.7937,83.6882,83.756,3812900.0
2010-02-18 15:50:00,111.09,111.1,110.96,110.96,4332900.0,83.756,83.7636,83.658,83.658,4332900.0
2010-02-18 15:55:00,110.96,111.01,110.93,110.96,6394000.0,83.658,83.6957,83.6354,83.658,6394000.0
2010-02-19 09:30:00,110.62,110.71,110.53,110.57,5434800.0,83.4017,83.4695,83.3338,83.364,5434800.0
2010-02-19 09:35:00,110.57,110.83,110.51,110.83,6295700.0,83.364,83.56,83.3188,83.56,6295700.0
2010-02-19 09:40:00,110.83,110.92,110.73,110.73,3916000.0,83.56,83.6279,83.4846,83.4846,3916000.0
2010-02-19 09:45:00,110.74,110.85,110.63,110.73,2646400.0,83.4922,83.5751,83.4092,83.4846,2646400.0
2010-02-19 09:50:00,110.73,110.77,110.65,110.66,2179100.0,83.4846,83.5148,83.4243,83.4318,2179100.0
2010-02-19 09:55:00,110.66,110.72,110.41,110.44,3496400.0,83.4318,83.4771,83.2434,83.266,3496400.0
2010-02-19 10:00:00,110.43,110.7,110.36,110.4,4274900.0,83.2584,83.462,83.2057,83.2358,4274900.0
2010-02-19 10:05:00,110.39,110.58,110.36,110.54,3152100.0,83.2283,83.3715,83.2057,83.3414,3152100.0
2010-02-19 10:10:00,110.54,110.6,110.45,110.54,2551200.0,83.3414,83.3866,83.2735,83.3414,2551200.0
2010-02-19 10:15:00,110.54,110.6,110.51,110.58,1314200.0,83.3414,83.3866,83.3188,83.3715,1314200.0
2010-02-19 10:20:00,110.58,110.8,110.58,110.73,3496500.0,83.3715,83.5374,83.3715,83.4846,3496500.0
2010-02-19 10:25:00,110.73,110.93,110.69,110.83,3164700.0,83.4846,83.6354,83.4545,83.56,3164700.0
2010-02-19 10:30:00,110.83,110.84,110.75,110.78,1560300.0,83.56,83.5676,83.4997,83.5223,1560300.0
2010-02-19 10:35:00,110.78,110.81,110.73,110.77,1414400.0,83.5223,83.5449,83.4846,83.5148,1414400.0
2010-02-19 10:40:00,110.78,110.88,110.77,110.81,2009900.0,83.5223,83.5977,83.5148,83.5449,2009900.0
2010-02-19 10:45:00,110.81,111.0,110.8,110.92,3269100.0,83.5449,83.6882,83.5374,83.6279,3269100.0
2010-02-19 10:50:00,110.92,110.93,110.84,110.9,1688100.0,83.6279,83.6354,83.5676,83.6128,1688100.0
2010-02-19 10:55:00,110.9,110.93,110.75,110.86,1756300.0,83.6128,83.6354,83.4997,83.5826,1756300.0
2010-02-19 11:00:00,110.86,110.91,110.8,110.87,1421400.0,83.5826,83.6203,83.5374,83.5902,1421400.0
2010-02-19 11:05:00,110.86,110.98,110.8,110.96,2163700.0,83.5826,83.6731,83.5374,83.658,2163700.0
2010-02-19 11:10:00,110.96,111.21,110.8,111.21,3602400.0,83.658,83.8465,83.5374,83.8465,3602400.0
2010-02-19 11:15:00,111.21,111.3,111.14,111.16,4386800.0,83.8465,83.9144,83.7937,83.8088,4386800.0
2010-02-19 11:20:00,111.17,111.38,110.5,111.32,4924000.0,83.8164,83.9747,83.3112,83.9294,4924000.0
2010-02-19 11:25:00,111.33,111.38,111.28,111.36,2277700.0,83.937,83.9747,83.8993,83.9596,2277700.0
2010-02-19 11:30:00,111.36,111.36,111.25,111.3,1943300.0,83.9596,83.9596,83.8767,83.9144,1943300.0
2010-02-19 11:35:00,111.3,111.31,111.25,111.28,1220500.0,83.9144,83.9219,83.8767,83.8993,1220500.0
2010-02-19 11:40:00,111.28,111.35,111.27,111.29,1571800.0,83.8993,83.9521,83.8918,83.9068,1571800.0
2010-02-19 11:45:00,111.29,111.34,111.2,111.21,1380900.0,83.9068,83.9445,83.839,83.8465,1380900.0
2010-02-19 11:50:00,111.2,111.28,111.2,111.26,1404400.0,83.839,83.8993,83.839,83.8842,1404400.0
2010-02-19 11:55:00,111.26,111.44,111.23,111.41,2958900.0,83.8842,84.0199,83.8616,83.9973,2958900.0
2010-02-19 12:00:00,111.41,111.52,111.39,111.44,2914100.0,83.9973,84.0802,83.9822,84.0199,2914100.0
2010-02-19 12:05:00,111.44,111.54,111.38,111.44,2725800.0,84.0199,84.0953,83.9747,84.0199,2725800.0
2010-02-19 12:10:00,111.44,111.46,111.39,111.39,1349300.0,84.0199,84.035,83.9822,83.9822,1349300.0
2010-02-19 12:15:00,111.4,111.44,111.36,111.43,1383900.0,83.9898,84.0199,83.9596,84.0124,1383900.0
2010-02-19 12:20:00,111.43,111.53,111.39,111.5,1952300.0,84.0124,84.0878,83.9822,84.0652,1952300.0
2010-02-19 12:25:00,111.49,111.57,111.42,111.47,2247500.0,84.0576,84.1179,84.0048,84.0425,2247500.0
2010-02-19 12:30:00,111.47,111.52,111.42,111.46,1170300.0,84.0425,84.0802,84.0048,84.035,1170300.0
2010-02-19 12:35:00,111.45,111.46,111.38,111.38,832700.0,84.0275,84.035,83.9747,83.9747,832700.0
2010-02-19 12:40:00,111.38,111.43,111.37,111.4,856700.0,83.9747,84.0124,83.9671,83.9898,856700.0
2010-02-19 12:45:00,111.4,111.48,111.39,111.44,755600.0,83.9898,84.0501,83.9822,84.0199,755600.0
2010-02-19 12:50:00,111.43,111.44,111.38,111.4,568200.0,84.0124,84.0199,83.9747,83.9898,568200.0
2010-02-19 12:55:00,111.4,111.51,111.38,111.51,1552500.0,83.9898,84.0727,83.9747,84.0727,1552500.0
2010-02-19 13:00:00,111.5,111.52,111.43,111.44,1718900.0,84.0652,84.0802,84.0124,84.0199,1718900.0
2010-02-19 13:05:00,111.44,111.47,111.43,111.44,495200.0,84.0199,84.0425,84.0124,84.0199,495200.0
2010-02-19 13:10:00,111.45,111.49,111.4,111.43,802000.0,84.0275,84.0576,83.9898,84.0124,802000.0
2010-02-19 13:15:00,111.44,111.44,111.38,111.4,748100.0,84.0199,84.0199,83.9747,83.9898,748100.0
2010-02-19 13:20:00,111.41,111.42,111.32,111.32,1483800.0,83.9973,84.0048,83.9294,83.9294,1483800.0
2010-02-19 13:25:00,111.32,111.36,111.27,111.31,1483700.0,83.9294,83.9596,83.8918,83.9219,1483700.0
2010-02-19 13:30:00,111.31,111.34,111.26,111.32,1277000.0,83.9219,83.9445,83.8842,83.9294,1277000.0
2010-02-19 13:35:00,111.32,111.39,111.3,111.37,975000.0,83.9294,83.9822,83.9144,83.9671,975000.0
2010-02-19 13:40:00,111.37,111.38,111.33,111.34,628200.0,83.9671,83.9747,83.937,83.9445,628200.0
2010-02-19 13:45:00,111.34,111.43,111.3,111.31,2203300.0,83.9445,84.0124,83.9144,83.9219,2203300.0
2010-02-19 13:50:00,111.31,111.32,111.18,111.26,1907700.0,83.9219,83.9294,83.8239,83.8842,1907700.0
2010-02-19 13:55:00,111.27,111.27,111.22,111.25,1094400.0,83.8918,83.8918,83.8541,83.8767,1094400.0
2010-02-19 14:00:00,111.24,111.25,111.2,111.22,824300.0,83.8691,83.8767,83.839,83.8541,824300.0
2010-02-19 14:05:00,111.23,111.25,111.11,111.12,1842700.0,83.8616,83.8767,83.7711,83.7787,1842700.0
2010-02-19 14:10:00,111.12,111.28,111.12,111.21,1734600.0,83.7787,83.8993,83.7787,83.8465,1734600.0
2010-02-19 14:15:00,111.21,111.28,111.2,111.25,1294000.0,83.8465,83.8993,83.839,83.8767,1294000.0
2010-02-19 14:20:00,111.25,111.29,111.22,111.27,718900.0,83.8767,83.9068,83.8541,83.8918,718900.0
2010-02-19 14:25:00,111.26,111.28,111.24,111.25,665400.0,83.8842,83.8993,83.8691,83.8767,665400.0
2010-02-19 14:30:00,111.25,111.34,111.24,111.34,1150500.0,83.8767,83.9445,83.8691,83.9445,1150500.0
2010-02-19 14:35:00,111.33,111.35,111.29,111.32,984800.0,83.937,83.9521,83.9068,83.9294,984800.0
2010-02-19 14:40:00,111.32,111.32,111.24,111.28,1309700.0,83.9294,83.9294,83.8691,83.8993,1309700.0
2010-02-19 14:45:00,111.28,111.29,111.22,111.27,797600.0,83.8993,83.9068,83.8541,83.8918,797600.0
2010-02-19 14:50:00,111.28,111.34,111.25,111.32,1293500.0,83.8993,83.9445,83.8767,83.9294,1293500.0
2010-02-19 14:55:00,111.32,111.34,111.22,111.24,1407500.0,83.9294,83.9445,83.8541,83.8691,1407500.0
2010-02-19 15:00:00,111.24,111.24,111.18,111.24,1511100.0,83.8691,83.8691,83.8239,83.8691,1511100.0
2010-02-19 15:05:00,111.23,111.26,111.17,111.21,1920900.0,83.8616,83.8842,83.8164,83.8465,1920900.0
2010-02-19 15:10:00,111.21,111.23,110.97,111.01,4324500.0,83.8465,83.8616,83.6656,83.6957,4324500.0
2010-02-19 15:15:00,111.01,111.2,110.99,111.02,2893200.0,83.6957,83.839,83.6806,83.7033,2893200.0
2010-02-19 15:20:00,111.02,111.3,111.0,111.08,1386000.0,83.7033,83.9144,83.6882,83.7485,1386000.0
2010-02-19 15:25:00,111.09,111.1,111.01,111.05,1527700.0,83.756,83.7636,83.6957,83.7259,1527700.0
2010-02-19 15:30:00,111.04,111.17,111.04,111.15,2743300.0,83.7183,83.8164,83.7183,83.8013,2743300.0
2010-02-19 15:35:00,111.16,111.23,111.13,111.21,3177200.0,83.8088,83.8616,83.7862,83.8465,3177200.0
2010-02-19 15:40:00,111.21,111.41,111.21,111.32,5009700.0,83.8465,83.9973,83.8465,83.9294,5009700.0
2010-02-19 15:45:00,111.31,111.42,111.31,111.32,3977300.0,83.9219,84.0048,83.9219,83.9294,3977300.0
2010-02-19 15:50:00,111.32,111.36,111.21,111.22,3625900.0,83.9294,83.9596,83.8465,83.8541,3625900.0
2010-02-19 15:55:00,111.22,111.24,111.15,111.19,7599500.0,83.8541,83.8691,83.8013,83.8314,7599500.0
2010-02-22 09:30:00,111.55,111.58,111.36,111.44,3928000.0,84.1029,84.1255,83.9596,84.0199,3928000.0
2010-02-22 09:35:00,111.44,111.53,111.3,111.4,3171500.0,84.0199,84.0878,83.9144,83.9898,3171500.0
2010-02-22 09:40:00,111.41,111.42,111.14,111.18,4055900.0,83.9973,84.0048,83.7937,83.8239,4055900.0
2010-02-22 09:45:00,111.18,111.25,111.12,111.13,3148700.0,83.8239,83.8767,83.7787,83.7862,3148700.0
2010-02-22 09:50:00,111.13,111.2,111.01,111.15,3808300.0,83.7862,83.839,83.6957,83.8013,3808300.0
2010-02-22 09:55:00,111.15,111.26,111.14,111.24,1971100.0,83.8013,83.8842,83.7937,83.8691,1971100.0
2010-02-22 10:00:00,111.23,111.26,110.88,110.95,4970900.0,83.8616,83.8842,83.5977,83.6505,4970900.0
2010-02-22 10:05:00,110.95,111.05,110.83,110.86,3785500.0,83.6505,83.7259,83.56,83.5826,3785500.0
2010-02-22 10:10:00,110.87,111.01,110.86,110.97,1781200.0,83.5902,83.6957,83.5826,83.6656,1781200.0
2010-02-22 10:15:00,110.98,111.14,110.96,111.04,1840400.0,83.6731,83.7937,83.658,83.7183,1840400.0
2010-02-22 10:20:00,111.03,111.19,111.02,111.11,1786600.0,83.7108,83.8314,83.7033,83.7711,1786600.0
2010-02-22 10:25:00,111.12,111.23,111.11,111.18,1467200.0,83.7787,83.8616,83.7711,83.8239,1467200.0
2010-02-22 10:30:00,111.17,111.33,111.17,111.27,2451100.0,83.8164,83.937,83.8164,83.8918,2451100.0
2010-02-22 10:35:00,111.27,111.3,111.2,111.26,1475700.0,83.8918,83.9144,83.839,83.8842,1475700.0
2010-02-22 10:40:00,111.26,111.32,111.18,111.28,1496100.0,83.8842,83.9294,83.8239,83.8993,1496100.0
2010-02-22 10:45:00,111.28,111.29,111.18,111.21,896200.0,83.8993,83.9068,83.8239,83.8465,896200.0
2010-02-22 10:50:00,111.21,111.21,111.12,111.17,1073100.0,83.8465,83.8465,83.7787,83.8164,1073100.0
2010-02-22 10:55:00,111.18,111.2,111.06,111.06,1641700.0,83.8239,83.839,83.7334,83.7334,1641700.0
2010-02-22 11:00:00,111.07,111.15,111.06,111.1,1113500.0,83.741,83.8013,83.7334,83.7636,1113500.0
2010-02-22 11:05:00,111.09,111.13,111.03,111.03,1507000.0,83.756,83.7862,83.7108,83.7108,1507000.0
2010-02-22 11:10:00,111.03,111.05,110.92,110.95,2004900.0,83.7108,83.7259,83.6279,83.6505,2004900.0
2010-02-22 11:15:00,110.96,111.1,110.92,111.07,1016500.0,83.658,83.7636,83.6279,83.741,1016500.0
2010-02-22 11:20:00,111.07,111.14,111.05,111.08,1269300.0,83.741,83.7937,83.7259,83.7485,1269300.0
2010-02-22 11:25:00,111.09,111.09,110.93,111.01,1438700.0,83.756,83.756,83.6354,83.6957,1438700.0
2010-02-22 11:30:00,111.0,111.07,110.93,110.97,1662200.0,83.6882,83.741,83.6354,83.6656,1662200.0
2010-02-22 11:35:00,110.96,111.0,110.9,110.96,1292000.0,83.658,83.6882,83.6128,83.658,1292000.0
2010-02-22 11:40:00,110.97,111.13,110.96,111.1,1369100.0,83.6656,83.7862,83.658,83.7636,1369100.0
2010-02-22 11:45:00,111.1,111.14,111.03,111.05,1616300.0,83.7636,83.7937,83.7108,83.7259,1616300.0
2010-02-22 11:50:00,111.04,111.06,110.94,110.95,1079800.0,83.7183,83.7334,83.6429,83.6505,1079800.0
2010-02-22 11:55:00,110.94,111.03,110.93,111.0,850100.0,83.6429,83.7108,83.6354,83.6882,850100.0
2010-02-22 12:00:00,111.0,111.07,110.97,111.06,835600.0,83.6882,83.741,83.6656,83.7334,835600.0
2010-02-22 12:05:00,111.05,111.09,111.04,111.06,535400.0,83.7259,83.756,83.7183,83.7334,535400.0
2010-02-22 12:10:00,111.06,111.13,111.04,111.11,788400.0,83.7334,83.7862,83.7183,83.7711,788400.0
2010-02-22 12:15:00,111.11,111.12,111.01,111.03,832400.0,83.7711,83.7787,83.6957,83.7108,832400.0
2010-02-22 12:20:00,111.03,111.05,110.97,110.98,575900.0,83.7108,83.7259,83.6656,83.6731,575900.0
2010-02-22 12:25:00,110.98,111.03,110.94,111.03,572400.0,83.6731,83.7108,83.6429,83.7108,572400.0
2010-02-22 12:30:00,111.02,111.43,111.02,111.07,838200.0,83.7033,84.0124,83.7033,83.741,838200.0
2010-02-22 12:35:00,111.08,111.23,111.06,111.2,1595300.0,83.7485,83.8616,83.7334,83.839,1595300.0
2010-02-22 12:40:00,111.21,111.22,111.17,111.18,679800.0,83.8465,83.8541,83.8164,83.8239,679800.0
2010-02-22 12:45:00,111.18,111.25,111.17,111.2,680200.0,83.8239,83.8767,83.8164,83.839,680200.0
2010-02-22 12:50:00,111.21,111.21,111.14,111.16,708300.0,83.8465,83.8465,83.7937,83.8088,708300.0
2010-02-22 12:55:00,111.17,111.21,111.14,111.19,563500.0,83.8164,83.8465,83.7937,83.8314,563500.0
2010-02-22 13:00:00,111.19,111.22,111.16,111.18,622000.0,83.8314,83.8541,83.8088,83.8239,622000.0
2010-02-22 13:05:00,111.18,111.19,111.08,111.11,930700.0,83.8239,83.8314,83.7485,83.7711,930700.0
2010-02-22 13:10:00,111.1,111.13,111.08,111.09,365200.0,83.7636,83.7862,83.7485,83.756,365200.0
2010-02-22 13:15:00,111.08,111.1,111.05,111.09,619600.0,83.7485,83.7636,83.7259,83.756,619600.0
2010-02-22 13:20:00,111.09,111.15,111.06,111.11,725400.0,83.756,83.8013,83.7334,83.7711,725400.0
2010-02-22 13:25:00,111.11,111.15,111.1,111.11,416000.0,83.7711,83.8013,83.7636,83.7711,416000.0
2010-02-22 13:30:00,111.12,111.13,111.08,111.11,615600.0,83.7787,83.7862,83.7485,83.7711,615600.0
2010-02-22 13:35:00,111.12,111.16,111.11,111.13,398800.0,83.7787,83.8088,83.7711,83.7862,398800.0
2010-02-22 13:40:00,111.13,111.22,111.13,111.2,1428700.0,83.7862,83.8541,83.7862,83.839,1428700.0
2010-02-22 13:45:00,111.21,111.33,111.21,111.26,2367300.0,83.8465,83.937,83.8465,83.8842,2367300.0
2010-02-22 13:50:00,111.27,111.28,111.23,111.24,473000.0,83.8918,83.8993,83.8616,83.8691,473000.0
2010-02-22 13:55:00,111.23,111.24,111.13,111.13,1014000.0,83.8616,83.8691,83.7862,83.7862,1014000.0
2010-02-22 14:00:00,111.14,111.24,111.13,111.2,619400.0,83.7937,83.8691,83.7862,83.839,619400.0
2010-02-22 14:05:00,111.19,111.2,111.14,111.15,558800.0,83.8314,83.839,83.7937,83.8013,558800.0
2010-02-22 14:10:00,111.16,111.19,111.14,111.18,394000.0,83.8088,83.8314,83.7937,83.8239,394000.0
2010-02-22 14:15:00,111.18,111.24,111.16,111.24,861200.0,83.8239,83.8691,83.8088,83.8691,861200.0
2010-02-22 14:20:00,111.24,111.36,111.22,111.31,1930600.0,83.8691,83.9596,83.8541,83.9219,1930600.0
2010-02-22 14:25:00,111.31,111.32,111.26,111.3,622700.0,83.9219,83.9294,83.8842,83.9144,622700.0
2010-02-22 14:30:00,111.3,111.35,111.29,111.33,857500.0,83.9144,83.9521,83.9068,83.937,857500.0
2010-02-22 14:35:00,111.33,111.35,111.3,111.34,485000.0,83.937,83.9521,83.9144,83.9445,485000.0
2010-02-22 14:40:00,111.34,111.36,111.28,111.35,1181800.0,83.9445,83.9596,83.8993,83.9521,1181800.0
2010-02-22 14:45:00,111.34,111.4,111.34,111.35,1167400.0,83.9445,83.9898,83.9445,83.9521,1167400.0
2010-02-22 14:50:00,111.36,111.41,111.35,111.4,957400.0,83.9596,83.9973,83.9521,83.9898,957400.0
2010-02-22 14:55:00,111.4,111.44,111.35,111.39,1400500.0,83.9898,84.0199,83.9521,83.9822,1400500.0
2010-02-22 15:00:00,111.38,111.39,111.33,111.35,975800.0,83.9747,83.9822,83.937,83.9521,975800.0
2010-02-22 15:05:00,111.34,111.4,111.34,111.37,802000.0,83.9445,83.9898,83.9445,83.9671,802000.0
2010-02-22 15:10:00,111.37,111.45,111.37,111.44,714100.0,83.9671,84.0275,83.9671,84.0199,714100.0
2010-02-22 15:15:00,111.45,111.48,111.44,111.47,916000.0,84.0275,84.0501,84.0199,84.0425,916000.0
2010-02-22 15:20:00,111.46,111.5,111.41,111.41,1200300.0,84.035,84.0652,83.9973,83.9973,1200300.0
2010-02-22 15:25:00,111.41,111.44,111.4,111.41,561300.0,83.9973,84.0199,83.9898,83.9973,561300.0
2010-02-22 15:30:00,111.42,111.43,111.3,111.35,1632800.0,84.0048,84.0124,83.9144,83.9521,1632800.0
2010-02-22 15:35:00,111.35,111.38,111.33,111.35,860800.0,83.9521,83.9747,83.937,83.9521,860800.0
2010-02-22 15:40:00,111.34,111.35,111.03,111.07,3640700.0,83.9445,83.9521,83.7108,83.741,3640700.0
2010-02-22 15:45:00,111.07,111.11,111.0,111.03,2994800.0,83.741,83.7711,83.6882,83.7108,2994800.0
2010-02-22 15:50:00,111.03,111.35,110.98,111.02,3642500.0,83.7108,83.9521,83.6731,83.7033,3642500.0
2010-02-22 15:55:00,111.03,111.13,110.96,111.13,4076400.0,83.7108,83.7862,83.658,83.7862,4076400.0
2010-02-23 09:30:00,110.86,110.99,110.74,110.96,3651200.0,83.5826,83.6806,83.4922,83.658,3651200.0
2010-02-23 09:35:00,110.97,110.99,110.77,110.83,4206600.0,83.6656,83.6806,83.5148,83.56,4206600.0
2010-02-23 09:40:00,110.83,111.09,110.83,110.99,3128800.0,83.56,83.756,83.56,83.6806,3128800.0
2010-02-23 09:45:00,110.99,111.2,110.98,111.14,3470200.0,83.6806,83.839,83.6731,83.7937,3470200.0
2010-02-23 09:50:00,111.14,111.15,110.99,111.11,2053000.0,83.7937,83.8013,83.6806,83.7711,2053000.0
2010-02-23 09:55:00,111.12,111.14,110.99,110.99,2194000.0,83.7787,83.7937,83.6806,83.6806,2194000.0
2010-02-23 10:00:00,110.99,111.03,110.31,110.46,13334700.0,83.6806,83.7108,83.168,83.2811,13334700.0
2010-02-23 10:05:00,110.46,110.5,110.34,110.46,4570500.0,83.2811,83.3112,83.1906,83.2811,4570500.0
2010-02-23 10:10:00,110.46,110.46,110.0,110.01,6906000.0,83.2811,83.2811,82.9342,82.9418,6906000.0
2010-02-23 10:15:00,110.0,110.09,109.9,110.06,4883100.0,82.9342,83.0021,82.8588,82.9795,4883100.0
2010-02-23 10:20:00,110.06,110.07,109.93,110.03,3489000.0,82.9795,82.987,82.8815,82.9569,3489000.0
2010-02-23 10:25:00,110.03,110.11,109.94,110.04,2866200.0,82.9569,83.0172,82.889,82.9644,2866200.0
2010-02-23 10:30:00,110.04,110.05,109.84,109.94,3295100.0,82.9644,82.9719,82.8136,82.889,3295100.0
2010-02-23 10:35:00,109.93,110.05,109.88,110.03,2991400.0,82.8815,82.9719,82.8438,82.9569,2991400.0
2010-02-23 10:40:00,110.03,110.15,109.96,110.15,2093600.0,82.9569,83.0473,82.9041,83.0473,2093600.0
2010-02-23 10:45:00,110.14,110.18,110.05,110.08,1755000.0,83.0398,83.0699,82.9719,82.9946,1755000.0
2010-02-23 10:50:00,110.08,110.11,110.03,110.04,1116300.0,82.9946,83.0172,82.9569,82.9644,1116300.0
2010-02-23 10:55:00,110.03,110.2,110.01,110.16,2343000.0,82.9569,83.085,82.9418,83.0549,2343000.0
2010-02-23 11:00:00,110.16,110.27,110.12,110.16,2693800.0,83.0549,83.1378,83.0247,83.0549,2693800.0
2010-02-23 11:05:00,110.16,110.17,110.04,110.1,1650600.0,83.0549,83.0624,82.9644,83.0096,1650600.0
2010-02-23 11:10:00,110.1,110.1,110.0,110.03,979800.0,83.0096,83.0096,82.9342,82.9569,979800.0
2010-02-23 11:15:00,110.02,110.04,109.96,110.0,1807800.0,82.9493,82.9644,82.9041,82.9342,1807800.0
2010-02-23 11:20:00,110.01,110.11,110.0,110.05,1497900.0,82.9418,83.0172,82.9342,82.9719,1497900.0
2010-02-23 11:25:00,110.05,110.11,109.98,110.04,2021500.0,82.9719,83.0172,82.9192,82.9644,2021500.0
2010-02-23 11:30:00,110.04,110.12,110.0,110.12,1224000.0,82.9644,83.0247,82.9342,83.0247,1224000.0
2010-02-23 11:35:00,110.1,110.2,110.1,110.15,1901000.0,83.0096,83.085,83.0096,83.0473,1901000.0
2010-02-23 11:40:00,110.15,110.18,110.11,110.14,919300.0,83.0473,83.0699,83.0172,83.0398,919300.0
2010-02-23 11:45:00,110.14,110.17,110.05,110.16,913800.0,83.0398,83.0624,82.9719,83.0549,913800.0
2010-02-23 11:50:00,110.17,110.18,110.02,110.12,1807000.0,83.0624,83.0699,82.9493,83.0247,1807000.0
2010-02-23 11:55:00,110.12,110.12,109.99,110.04,901000.0,83.0247,83.0247,82.9267,82.9644,901000.0
2010-02-23 12:00:00,110.04,110.06,109.94,109.99,1655800.0,82.9644,82.9795,82.889,82.9267,1655800.0
2010-02-23 12:05:00,109.99,110.04,109.95,109.98,908800.0,82.9267,82.9644,82.8965,82.9192,908800.0
2010-02-23 12:10:00,109.97,110.03,109.93,109.99,1155400.0,82.9116,82.9569,82.8815,82.9267,1155400.0
2010-02-23 12:15:00,109.98,109.99,109.88,109.89,1685700.0,82.9192,82.9267,82.8438,82.8513,1685700.0
2010-02-23 12:20:00,109.89,109.9,109.74,109.79,2602000.0,82.8513,82.8588,82.7382,82.7759,2602000.0
2010-02-23 12:25:00,109.79,109.79,109.69,109.76,1833800.0,82.7759,82.7759,82.7005,82.7533,1833800.0
2010-02-23 12:30:00,109.77,109.86,109.73,109.83,1549500.0,82.7608,82.8287,82.7307,82.8061,1549500.0
2010-02-23 12:35:00,109.83,109.84,109.71,109.8,1952600.0,82.8061,82.8136,82.7156,82.7834,1952600.0
2010-02-23 12:40:00,109.8,109.81,109.63,109.66,2389100.0,82.7834,82.791,82.6553,82.6779,2389100.0
2010-02-23 12:45:00,109.66,109.73,109.58,109.73,2068600.0,82.6779,82.7307,82.6176,82.7307,2068600.0
2010-02-23 12:50:00,109.72,109.8,109.7,109.76,1446900.0,82.7231,82.7834,82.7081,82.7533,1446900.0
2010-02-23 12:55:00,109.76,109.82,109.72,109.82,1152500.0,82.7533,82.7985,82.7231,82.7985,1152500.0
2010-02-23 13:00:00,109.83,109.84,109.73,109.76,1114800.0,82.8061,82.8136,82.7307,82.7533,1114800.0
2010-02-23 13:05:00,109.77,109.77,109.68,109.75,1006200.0,82.7608,82.7608,82.693,82.7458,1006200.0
2010-02-23 13:10:00,109.75,109.81,109.72,109.73,1173900.0,82.7458,82.791,82.7231,82.7307,1173900.0
2010-02-23 13:15:00,109.74,109.82,109.69,109.77,1064800.0,82.7382,82.7985,82.7005,82.7608,1064800.0
2010-02-23 13:20:00,109.78,109.87,109.76,109.86,1612500.0,82.7684,82.8362,82.7533,82.8287,1612500.0
2010-02-23 13:25:00,109.85,109.96,109.85,109.91,2276200.0,82.8211,82.9041,82.8211,82.8664,2276200.0
2010-02-23 13:30:00,109.91,109.96,109.82,109.84,1603600.0,82.8664,82.9041,82.7985,82.8136,1603600.0
2010-02-23 13:35:00,109.83,109.85,109.78,109.82,642500.0,82.8061,82.8211,82.7684,82.7985,642500.0
2010-02-23 13:40:00,109.82,109.85,109.68,109.68,1974900.0,82.7985,82.8211,82.693,82.693,1974900.0
2010-02-23 13:45:00,109.69,109.77,109.6,109.74,2047200.0,82.7005,82.7608,82.6327,82.7382,2047200.0
2010-02-23 13:50:00,109.74,109.77,109.72,109.73,844100.0,82.7382,82.7608,82.7231,82.7307,844100.0
2010-02-23 13:55:00,109.72,109.77,109.65,109.68,1360300.0,82.7231,82.7608,82.6704,82.693,1360300.0
2010-02-23 14:00:00,109.68,109.68,109.52,109.63,2569400.0,82.693,82.693,82.5723,82.6553,2569400.0
2010-02-23 14:05:00,109.63,109.74,109.62,109.73,1445800.0,82.6553,82.7382,82.6477,82.7307,1445800.0
2010-02-23 14:10:00,109.73,109.87,109.71,109.79,2393000.0,82.7307,82.8362,82.7156,82.7759,2393000.0
2010-02-23 14:15:00,109.79,109.86,109.74,109.76,1577500.0,82.7759,82.8287,82.7382,82.7533,1577500.0
2010-02-23 14:20:00,109.75,109.78,109.71,109.77,1248700.0,82.7458,82.7684,82.7156,82.7608,1248700.0
2010-02-23 14:25:00,109.76,109.8,109.71,109.74,1633400.0,82.7533,82.7834,82.7156,82.7382,1633400.0
2010-02-23 14:30:00,109.74,109.8,109.65,109.75,1980000.0,82.7382,82.7834,82.6704,82.7458,1980000.0
2010-02-23 14:35:00,109.76,109.93,109.76,109.9,3245000.0,82.7533,82.8815,82.7533,82.8588,3245000.0
2010-02-23 14:40:00,109.9,110.03,109.87,109.97,2078300.0,82.8588,82.9569,82.8362,82.9116,2078300.0
2010-02-23 14:45:00,109.97,109.97,109.91,109.93,1105500.0,82.9116,82.9116,82.8664,82.8815,1105500.0
2010-02-23 14:50:00,109.93,110.1,109.93,110.08,2192900.0,82.8815,83.0096,82.8815,82.9946,2192900.0
2010-02-23 14:55:00,110.09,110.09,109.98,110.0,1622600.0,83.0021,83.0021,82.9192,82.9342,1622600.0
2010-02-23 15:00:00,110.0,110.07,109.93,109.96,1741100.0,82.9342,82.987,82.8815,82.9041,1741100.0
2010-02-23 15:05:00,109.96,110.04,109.93,109.94,1248400.0,82.9041,82.9644,82.8815,82.889,1248400.0
2010-02-23 15:10:00,109.94,110.1,109.9,110.08,1160400.0,82.889,83.0096,82.8588,82.9946,1160400.0
2010-02-23 15:15:00,110.08,110.2,110.05,110.17,2525000.0,82.9946,83.085,82.9719,83.0624,2525000.0
2010-02-23 15:20:00,110.17,110.17,110.07,110.09,1722700.0,83.0624,83.0624,82.987,83.0021,1722700.0
2010-02-23 15:25:00,110.09,110.15,110.07,110.1,1028500.0,83.0021,83.0473,82.987,83.0096,1028500.0
2010-02-23 15:30:00,110.11,110.11,109.93,109.93,2405500.0,83.0172,83.0172,82.8815,82.8815,2405500.0
2010-02-23 15:35:00,109.93,110.05,109.93,110.03,2076100.0,82.8815,82.9719,82.8815,82.9569,2076100.0
2010-02-23 15:40:00,110.05,110.05,109.9,109.92,2613200.0,82.9719,82.9719,82.8588,82.8739,2613200.0
2010-02-23 15:45:00,109.92,109.97,109.84,109.88,2777500.0,82.8739,82.9116,82.8136,82.8438,2777500.0
2010-02-23 15:50:00,109.87,110.15,109.78,109.81,3703800.0,82.8362,83.0473,82.7684,82.791,3703800.0
2010-02-23 15:55:00,109.81,109.84,109.7,109.79,5811800.0,82.791,82.8136,82.7081,82.7759,5811800.0
2010-02-23 16:00:00,109.79,110.84,109.65,110.05,6230500.0,82.7759,83.5676,82.6704,82.9719,6230500.0
2010-02-23 16:05:00,110.04,110.11,110.04,110.07,914500.0,82.9644,83.0172,82.9644,82.987,914500.0
2010-02-23 16:10:00,110.08,110.2,110.05,110.18,590300.0,82.9946,83.085,82.9719,83.0699,590300.0
2010-02-24 09:30:00,110.14,110.34,110.12,110.32,4025200.0,83.0398,83.1906,83.0247,83.1755,4025200.0
2010-02-24 09:35:00,110.32,110.37,110.22,110.28,2483100.0,83.1755,83.2132,83.1001,83.1453,2483100.0
2010-02-24 09:40:00,110.28,110.36,110.24,110.33,2018200.0,83.1453,83.2057,83.1152,83.183,2018200.0
2010-02-24 09:45:00,110.33,110.6,110.33,110.6,3854300.0,83.183,83.3866,83.183,83.3866,3854300.0
2010-02-24 09:50:00,110.59,110.65,110.57,110.6,3292400.0,83.3791,83.4243,83.364,83.3866,3292400.0
2010-02-24 09:55:00,110.6,110.66,110.5,110.51,1743200.0,83.3866,83.4318,83.3112,83.3188,1743200.0
2010-02-24 10:00:00,110.51,110.51,110.17,110.34,10486600.0,83.3188,83.3188,83.0624,83.1906,10486600.0
2010-02-24 10:05:00,110.34,110.35,110.09,110.12,3834900.0,83.1906,83.1981,83.0021,83.0247,3834900.0
2010-02-24 10:10:00,110.12,110.19,110.02,110.18,3456400.0,83.0247,83.0775,82.9493,83.0699,3456400.0
2010-02-24 10:15:00,110.17,110.17,109.95,110.01,3815200.0,83.0624,83.0624,82.8965,82.9418,3815200.0
2010-02-24 10:20:00,110.01,110.01,109.86,109.95,2685200.0,82.9418,82.9418,82.8287,82.8965,2685200.0
2010-02-24 10:25:00,109.96,110.08,109.95,110.02,2133300.0,82.9041,82.9946,82.8965,82.9493,2133300.0
2010-02-24 10:30:00,110.01,110.17,109.91,110.15,2305900.0,82.9418,83.0624,82.8664,83.0473,2305900.0
2010-02-24 10:35:00,110.14,110.52,110.13,110.49,4006900.0,83.0398,83.3263,83.0323,83.3037,4006900.0
2010-02-24 10:40:00,110.49,110.61,110.49,110.53,4911100.0,83.3037,83.3941,83.3037,83.3338,4911100.0
2010-02-24 10:45:00,110.53,110.91,110.53,110.86,6927800.0,83.3338,83.6203,83.3338,83.5826,6927800.0
2010-02-24 10:50:00,110.85,110.9,110.74,110.78,2982500.0,83.5751,83.6128,83.4922,83.5223,2982500.0
2010-02-24 10:55:00,110.78,110.83,110.71,110.75,1704400.0,83.5223,83.56,83.4695,83.4997,1704400.0
2010-02-24 11:00:00,110.75,110.86,110.73,110.81,2134800.0,83.4997,83.5826,83.4846,83.5449,2134800.0
2010-02-24 11:05:00,110.81,110.96,110.79,110.8,2726100.0,83.5449,83.658,83.5299,83.5374,2726100.0
2010-02-24 11:10:00,110.8,110.87,110.73,110.75,1542500.0,83.5374,83.5902,83.4846,83.4997,1542500.0
2010-02-24 11:15:00,110.74,110.75,110.62,110.65,2291300.0,83.4922,83.4997,83.4017,83.4243,2291300.0
2010-02-24 11:20:00,110.66,110.72,110.58,110.63,2107500.0,83.4318,83.4771,83.3715,83.4092,2107500.0
2010-02-24 11:25:00,110.64,110.71,110.53,110.63,2102000.0,83.4168,83.4695,83.3338,83.4092,2102000.0
2010-02-24 11:30:00,110.63,110.75,110.6,110.72,1398600.0,83.4092,83.4997,83.3866,83.4771,1398600.0
2010-02-24 11:35:00,110.73,110.73,110.62,110.67,1271300.0,83.4846,83.4846,83.4017,83.4394,1271300.0
2010-02-24 11:40:00,110.66,110.8,110.57,110.6,1394000.0,83.4318,83.5374,83.364,83.3866,1394000.0
2010-02-24 11:45:00,110.59,110.68,110.58,110.63,947400.0,83.3791,83.4469,83.3715,83.4092,947400.0
2010-02-24 11:50:00,110.62,110.72,110.61,110.71,931300.0,83.4017,83.4771,83.3941,83.4695,931300.0
2010-02-24 11:55:00,110.71,110.77,110.68,110.7,1600200.0,83.4695,83.5148,83.4469,83.462,1600200.0
2010-02-24 12:00:00,110.7,110.73,110.64,110.65,654800.0,83.462,83.4846,83.4168,83.4243,654800.0
2010-02-24 12:05:00,110.65,110.66,110.58,110.6,1110000.0,83.4243,83.4318,83.3715,83.3866,1110000.0
2010-02-24 12:10:00,110.59,110.66,110.58,110.65,436300.0,83.3791,83.4318,83.3715,83.4243,436300.0
2010-02-24 12:15:00,110.66,110.81,110.63,110.77,1430900.0,83.4318,83.5449,83.4092,83.5148,1430900.0
2010-02-24 12:20:00,110.77,110.82,110.75,110.77,1410400.0,83.5148,83.5525,83.4997,83.5148,1410400.0
2010-02-24 12:25:00,110.78,110.86,110.65,110.71,1404600.0,83.5223,83.5826,83.4243,83.4695,1404600.0
2010-02-24 12:30:00,110.71,110.74,110.66,110.72,718200.0,83.4695,83.4922,83.4318,83.4771,718200.0
2010-02-24 12:35:00,110.72,110.73,110.67,110.67,422400.0,83.4771,83.4846,83.4394,83.4394,422400.0
2010-02-24 12:40:00,110.68,110.81,110.67,110.78,795700.0,83.4469,83.5449,83.4394,83.5223,795700.0
2010-02-24 12:45:00,110.78,110.8,110.73,110.76,542600.0,83.5223,83.5374,83.4846,83.5072,542600.0
2010-02-24 12:50:00,110.75,110.76,110.66,110.7,604800.0,83.4997,83.5072,83.4318,83.462,604800.0
2010-02-24 12:55:00,110.69,110.73,110.63,110.68,1266400.0,83.4545,83.4846,83.4092,83.4469,1266400.0
2010-02-24 13:00:00,110.68,110.7,110.6,110.69,1818700.0,83.4469,83.462,83.3866,83.4545,1818700.0
2010-02-24 13:05:00,110.68,110.72,110.66,110.68,803600.0,83.4469,83.4771,83.4318,83.4469,803600.0
2010-02-24 13:10:00,110.68,110.8,110.67,110.78,1067000.0,83.4469,83.5374,83.4394,83.5223,1067000.0
2010-02-24 13:15:00,110.79,111.0,110.78,110.91,3200200.0,83.5299,83.6882,83.5223,83.6203,3200200.0
2010-02-24 13:20:00,110.91,110.94,110.89,110.92,849600.0,83.6203,83.6429,83.6053,83.6279,849600.0
2010-02-24 13:25:00,110.93,110.94,110.86,110.86,813600.0,83.6354,83.6429,83.5826,83.5826,813600.0
2010-02-24 13:30:00,110.86,110.95,110.85,110.86,765400.0,83.5826,83.6505,83.5751,83.5826,765400.0
2010-02-24 13:35:00,110.85,110.88,110.84,110.85,411300.0,83.5751,83.5977,83.5676,83.5751,411300.0
2010-02-24 13:40:00,110.85,110.86,110.73,110.78,997400.0,83.5751,83.5826,83.4846,83.5223,997400.0
2010-02-24 13:45:00,110.78,110.8,110.74,110.78,893400.0,83.5223,83.5374,83.4922,83.5223,893400.0
2010-02-24 13:50:00,110.79,110.87,110.77,110.86,465100.0,83.5299,83.5902,83.5148,83.5826,465100.0
2010-02-24 13:55:00,110.86,110.87,110.82,110.86,433600.0,83.5826,83.5902,83.5525,83.5826,433600.0
2010-02-24 14:00:00,110.86,110.87,110.73,110.74,857500.0,83.5826,83.5902,83.4846,83.4922,857500.0
2010-02-24 14:05:00,110.74,110.81,110.72,110.72,1046300.0,83.4922,83.5449,83.4771,83.4771,1046300.0
2010-02-24 14:10:00,110.73,110.78,110.71,110.74,603700.0,83.4846,83.5223,83.4695,83.4922,603700.0
2010-02-24 14:15:00,110.73,110.76,110.66,110.72,1114300.0,83.4846,83.5072,83.4318,83.4771,1114300.0
2010-02-24 14:20:00,110.71,110.73,110.66,110.67,1191200.0,83.4695,83.4846,83.4318,83.4394,1191200.0
2010-02-24 14:25:00,110.67,110.73,110.64,110.69,1272000.0,83.4394,83.4846,83.4168,83.4545,1272000.0
2010-02-24 14:30:00,110.69,110.7,110.5,110.53,2936600.0,83.4545,83.462,83.3112,83.3338,2936600.0
2010-02-24 14:35:00,110.52,110.58,110.43,110.48,2956000.0,83.3263,83.3715,83.2584,83.2961,2956000.0
2010-02-24 14:40:00,110.47,110.57,110.37,110.57,2296100.0,83.2886,83.364,83.2132,83.364,2296100.0
2010-02-24 14:45:00,110.57,110.62,110.5,110.59,1730800.0,83.364,83.4017,83.3112,83.3791,1730800.0
2010-02-24 14:50:00,110.59,110.64,110.5,110.52,1548700.0,83.3791,83.4168,83.3112,83.3263,1548700.0
2010-02-24 14:55:00,110.52,110.6,110.48,110.5,1011600.0,83.3263,83.3866,83.2961,83.3112,1011600.0
2010-02-24 15:00:00,110.49,110.57,110.47,110.57,1212700.0,83.3037,83.364,83.2886,83.364,1212700.0
2010-02-24 15:05:00,110.56,110.61,110.56,110.59,1163100.0,83.3564,83.3941,83.3564,83.3791,1163100.0
2010-02-24 15:10:00,110.59,110.71,110.57,110.65,1876700.0,83.3791,83.4695,83.364,83.4243,1876700.0
2010-02-24 15:15:00,110.65,110.65,110.57,110.6,1093500.0,83.4243,83.4243,83.364,83.3866,1093500.0
2010-02-24 15:20:00,110.6,110.66,110.55,110.64,1347400.0,83.3866,83.4318,83.3489,83.4168,1347400.0
2010-02-24 15:25:00,110.63,110.66,110.6,110.63,1190000.0,83.4092,83.4318,83.3866,83.4092,1190000.0
2010-02-24 15:30:00,110.63,110.63,110.55,110.63,1835500.0,83.4092,83.4092,83.3489,83.4092,1835500.0
2010-02-24 15:35:00,110.62,110.78,110.62,110.72,3168500.0,83.4017,83.5223,83.4017,83.4771,3168500.0
2010-02-24 15:40:00,110.73,110.83,110.72,110.73,2099100.0,83.4846,83.56,83.4771,83.4846,2099100.0
2010-02-24 15:45:00,110.73,110.85,110.7,110.72,2992000.0,83.4846,83.5751,83.462,83.4771,2992000.0
2010-02-24 15:50:00,110.72,110.86,110.7,110.83,3851700.0,83.4771,83.5826,83.462,83.56,3851700.0
2010-02-24 15:55:00,110.82,110.89,110.79,110.82,5144100.0,83.5525,83.6053,83.5299,83.5525,5144100.0
2010-02-25 09:30:00,109.24,109.33,109.08,109.3,7790300.0,82.3612,82.4291,82.2406,82.4065,7790300.0
2010-02-25 09:35:00,109.3,109.38,109.19,109.36,3551700.0,82.4065,82.4668,82.3235,82.4517,3551700.0
2010-02-25 09:40:00,109.35,109.38,109.15,109.17,4184800.0,82.4442,82.4668,82.2934,82.3085,4184800.0
2010-02-25 09:45:00,109.17,109.18,108.94,109.16,6089000.0,82.3085,82.316,82.1351,82.3009,6089000.0
2010-02-25 09:50:00,109.15,109.28,109.12,109.28,2926900.0,82.2934,82.3914,82.2708,82.3914,2926900.0
2010-02-25 09:55:00,109.28,109.36,109.23,109.26,2862000.0,82.3914,82.4517,82.3537,82.3763,2862000.0
2010-02-25 10:00:00,109.26,109.3,109.06,109.25,3742700.0,82.3763,82.4065,82.2255,82.3688,3742700.0
2010-02-25 10:05:00,109.25,109.37,109.11,109.22,3453400.0,82.3688,82.4592,82.2632,82.3462,3453400.0
2010-02-25 10:10:00,109.22,109.34,109.13,109.22,2230800.0,82.3462,82.4366,82.2783,82.3462,2230800.0
2010-02-25 10:15:00,109.22,109.37,109.17,109.29,3921000.0,82.3462,82.4592,82.3085,82.3989,3921000.0
2010-02-25 10:20:00,109.29,109.44,109.29,109.38,5207100.0,82.3989,82.512,82.3989,82.4668,5207100.0
2010-02-25 10:25:00,109.38,109.46,109.25,109.44,2771700.0,82.4668,82.5271,82.3688,82.512,2771700.0
2010-02-25 10:30:00,109.45,109.49,109.33,109.45,3241500.0,82.5196,82.5497,82.4291,82.5196,3241500.0
2010-02-25 10:35:00,109.45,109.48,109.32,109.35,3177200.0,82.5196,82.5422,82.4216,82.4442,3177200.0
2010-02-25 10:40:00,109.35,109.43,109.26,109.37,2135700.0,82.4442,82.5045,82.3763,82.4592,2135700.0
2010-02-25 10:45:00,109.37,109.48,109.3,109.41,2095400.0,82.4592,82.5422,82.4065,82.4894,2095400.0
2010-02-25 10:50:00,109.42,109.48,109.4,109.45,1264900.0,82.4969,82.5422,82.4819,82.5196,1264900.0
2010-02-25 10:55:00,109.44,109.5,109.32,109.33,1772500.0,82.512,82.5573,82.4216,82.4291,1772500.0
2010-02-25 11:00:00,109.34,109.37,109.26,109.26,1790100.0,82.4366,82.4592,82.3763,82.3763,1790100.0
2010-02-25 11:05:00,109.26,109.37,109.25,109.36,1771600.0,82.3763,82.4592,82.3688,82.4517,1771600.0
2010-02-25 11:10:00,109.37,109.43,109.3,109.32,1633300.0,82.4592,82.5045,82.4065,82.4216,1633300.0
2010-02-25 11:15:00,109.32,109.32,109.22,109.25,1683300.0,82.4216,82.4216,82.3462,82.3688,1683300.0
2010-02-25 11:20:00,109.25,109.3,109.15,109.25,2346200.0,82.3688,82.4065,82.2934,82.3688,2346200.0
2010-02-25 11:25:00,109.25,109.29,109.19,109.22,1720900.0,82.3688,82.3989,82.3235,82.3462,1720900.0
2010-02-25 11:30:00,109.22,109.23,109.08,109.16,2897100.0,82.3462,82.3537,82.2406,82.3009,2897100.0
2010-02-25 11:35:00,109.17,109.18,109.06,109.09,1563600.0,82.3085,82.316,82.2255,82.2481,1563600.0
2010-02-25 11:40:00,109.09,109.25,109.09,109.22,1737200.0,82.2481,82.3688,82.2481,82.3462,1737200.0
2010-02-25 11:45:00,109.22,109.24,109.13,109.2,1652400.0,82.3462,82.3612,82.2783,82.3311,1652400.0
2010-02-25 11:50:00,109.2,109.21,109.08,109.08,1531800.0,82.3311,82.3386,82.2406,82.2406,1531800.0
2010-02-25 11:55:00,109.08,109.17,109.05,109.14,1539000.0,82.2406,82.3085,82.218,82.2858,1539000.0
2010-02-25 12:00:00,109.14,109.24,109.09,109.21,2027900.0,82.2858,82.3612,82.2481,82.3386,2027900.0
2010-02-25 12:05:00,109.2,109.34,109.19,109.32,1865900.0,82.3311,82.4366,82.3235,82.4216,1865900.0
2010-02-25 12:10:00,109.32,109.38,109.28,109.32,1765400.0,82.4216,82.4668,82.3914,82.4216,1765400.0
2010-02-25 12:15:00,109.32,109.39,109.3,109.33,1247400.0,82.4216,82.4743,82.4065,82.4291,1247400.0
2010-02-25 12:20:00,109.33,109.36,109.31,109.32,993100.0,82.4291,82.4517,82.414,82.4216,993100.0
2010-02-25 12:25:00,109.32,109.33,109.25,109.3,1725300.0,82.4216,82.4291,82.3688,82.4065,1725300.0
2010-02-25 12:30:00,109.3,109.4,109.29,109.39,907200.0,82.4065,82.4819,82.3989,82.4743,907200.0
2010-02-25 12:35:00,109.4,109.45,109.36,109.44,2083400.0,82.4819,82.5196,82.4517,82.512,2083400.0
2010-02-25 12:40:00,109.43,109.55,109.41,109.45,3393900.0,82.5045,82.595,82.4894,82.5196,3393900.0
2010-02-25 12:45:00,109.44,109.45,109.37,109.41,831100.0,82.512,82.5196,82.4592,82.4894,831100.0
2010-02-25 12:50:00,109.42,109.53,109.41,109.46,1601400.0,82.4969,82.5799,82.4894,82.5271,1601400.0
2010-02-25 12:55:00,109.46,109.5,109.37,109.41,1671800.0,82.5271,82.5573,82.4592,82.4894,1671800.0
2010-02-25 13:00:00,109.41,109.47,109.39,109.41,900800.0,82.4894,82.5346,82.4743,82.4894,900800.0
2010-02-25 13:05:00,109.41,109.41,109.32,109.35,1858500.0,82.4894,82.4894,82.4216,82.4442,1858500.0
2010-02-25 13:10:00,109.36,109.4,109.32,109.38,852800.0,82.4517,82.4819,82.4216,82.4668,852800.0
2010-02-25 13:15:00,109.38,109.38,109.31,109.37,674700.0,82.4668,82.4668,82.414,82.4592,674700.0
2010-02-25 13:20:00,109.38,109.47,109.37,109.43,1203300.0,82.4668,82.5346,82.4592,82.5045,1203300.0
2010-02-25 13:25:00,109.43,109.44,109.34,109.34,988700.0,82.5045,82.512,82.4366,82.4366,988700.0
2010-02-25 13:30:00,109.34,109.43,109.34,109.42,636600.0,82.4366,82.5045,82.4366,82.4969,636600.0
2010-02-25 13:35:00,109.42,109.48,109.38,109.46,892500.0,82.4969,82.5422,82.4668,82.5271,892500.0
2010-02-25 13:40:00,109.45,109.53,109.42,109.5,1296900.0,82.5196,82.5799,82.4969,82.5573,1296900.0
2010-02-25 13:45:00,109.49,109.74,109.49,109.7,4690800.0,82.5497,82.7382,82.5497,82.7081,4690800.0
2010-02-25 13:50:00,109.7,109.83,109.7,109.79,3460100.0,82.7081,82.8061,82.7081,82.7759,3460100.0
2010-02-25 13:55:00,109.79,110.1,109.79,110.09,5921500.0,82.7759,83.0096,82.7759,83.0021,5921500.0
2010-02-25 14:00:00,110.09,110.32,110.07,110.16,9989200.0,83.0021,83.1755,82.987,83.0549,9989200.0
2010-02-25 14:05:00,110.16,110.27,110.06,110.07,3832300.0,83.0549,83.1378,82.9795,82.987,3832300.0
2010-02-25 14:10:00,110.07,110.14,110.04,110.08,2693400.0,82.987,83.0398,82.9644,82.9946,2693400.0
2010-02-25 14:15:00,110.08,110.12,109.98,110.03,2796200.0,82.9946,83.0247,82.9192,82.9569,2796200.0
2010-02-25 14:20:00,110.03,110.23,110.03,110.15,2904300.0,82.9569,83.1076,82.9569,83.0473,2904300.0
2010-02-25 14:25:00,110.15,110.25,110.03,110.07,2921800.0,83.0473,83.1227,82.9569,82.987,2921800.0
2010-02-25 14:30:00,110.07,110.22,110.03,110.19,2431700.0,82.987,83.1001,82.9569,83.0775,2431700.0
2010-02-25 14:35:00,110.19,110.2,110.05,110.06,1457000.0,83.0775,83.085,82.9719,82.9795,1457000.0
2010-02-25 14:40:00,110.06,110.17,110.03,110.15,1814900.0,82.9795,83.0624,82.9569,83.0473,1814900.0
2010-02-25 14:45:00,110.14,110.27,110.06,110.08,2225600.0,83.0398,83.1378,82.9795,82.9946,2225600.0
2010-02-25 14:50:00,110.08,110.16,110.04,110.16,2291600.0,82.9946,83.0549,82.9644,83.0549,2291600.0
2010-02-25 14:55:00,110.15,110.25,110.12,110.2,2114000.0,83.0473,83.1227,83.0247,83.085,2114000.0
2010-02-25 15:00:00,110.19,110.25,110.11,110.19,1864600.0,83.0775,83.1227,83.0172,83.0775,1864600.0
2010-02-25 15:05:00,110.19,110.58,110.17,110.5,7042600.0,83.0775,83.3715,83.0624,83.3112,7042600.0
2010-02-25 15:10:00,110.5,110.53,110.33,110.37,3230300.0,83.3112,83.3338,83.183,83.2132,3230300.0
2010-02-25 15:15:00,110.37,110.4,110.23,110.25,3135200.0,83.2132,83.2358,83.1076,83.1227,3135200.0
2010-02-25 15:20:00,110.25,110.33,110.17,110.29,3231100.0,83.1227,83.183,83.0624,83.1529,3231100.0
2010-02-25 15:25:00,110.28,110.48,110.28,110.46,2551700.0,83.1453,83.2961,83.1453,83.2811,2551700.0
2010-02-25 15:30:00,110.46,110.61,110.37,110.57,4823700.0,83.2811,83.3941,83.2132,83.364,4823700.0
2010-02-25 15:35:00,110.57,110.63,110.43,110.47,4037200.0,83.364,83.4092,83.2584,83.2886,4037200.0
2010-02-25 15:40:00,110.47,110.73,110.46,110.61,5461600.0,83.2886,83.4846,83.2811,83.3941,5461600.0
2010-02-25 15:45:00,110.61,110.75,110.58,110.59,5584900.0,83.3941,83.4997,83.3715,83.3791,5584900.0
2010-02-25 15:50:00,110.6,110.6,110.38,110.53,7399700.0,83.3866,83.3866,83.2207,83.3338,7399700.0
2010-02-25 15:55:00,110.54,110.71,110.51,110.71,7477900.0,83.3414,83.4695,83.3188,83.4695,7477900.0
2010-02-26 09:30:00,110.77,110.8,110.6,110.7,4405600.0,83.5148,83.5374,83.3866,83.462,4405600.0
2010-02-26 09:35:00,110.7,110.82,110.53,110.59,4043400.0,83.462,83.5525,83.3338,83.3791,4043400.0
2010-02-26 09:40:00,110.59,110.81,110.36,110.69,6970900.0,83.3791,83.5449,83.2057,83.4545,6970900.0
2010-02-26 09:45:00,110.69,110.78,110.62,110.73,3453200.0,83.4545,83.5223,83.4017,83.4846,3453200.0
2010-02-26 09:50:00,110.73,110.74,110.59,110.63,2549300.0,83.4846,83.4922,83.3791,83.4092,2549300.0
2010-02-26 09:55:00,110.63,110.83,110.51,110.55,3695400.0,83.4092,83.56,83.3188,83.3489,3695400.0
2010-02-26 10:00:00,110.55,110.69,110.23,110.3,6343800.0,83.3489,83.4545,83.1076,83.1604,6343800.0
2010-02-26 10:05:00,110.3,110.36,110.11,110.32,5464900.0,83.1604,83.2057,83.0172,83.1755,5464900.0
2010-02-26 10:10:00,110.32,110.53,110.28,110.46,3510600.0,83.1755,83.3338,83.1453,83.2811,3510600.0
2010-02-26 10:15:00,110.46,110.68,110.45,110.64,3036600.0,83.2811,83.4469,83.2735,83.4168,3036600.0
2010-02-26 10:20:00,110.63,110.77,110.58,110.71,3003000.0,83.4092,83.5148,83.3715,83.4695,3003000.0
2010-02-26 10:25:00,110.71,110.76,110.63,110.72,1802300.0,83.4695,83.5072,83.4092,83.4771,1802300.0
2010-02-26 10:30:00,110.72,110.9,110.67,110.69,3971000.0,83.4771,83.6128,83.4394,83.4545,3971000.0
2010-02-26 10:35:00,110.69,111.07,110.67,110.99,4013000.0,83.4545,83.741,83.4394,83.6806,4013000.0
2010-02-26 10:40:00,110.99,111.01,110.9,110.98,1650500.0,83.6806,83.6957,83.6128,83.6731,1650500.0
2010-02-26 10:45:00,110.98,111.0,110.78,110.8,2013800.0,83.6731,83.6882,83.5223,83.5374,2013800.0
2010-02-26 10:50:00,110.8,110.86,110.74,110.77,1983100.0,83.5374,83.5826,83.4922,83.5148,1983100.0
2010-02-26 10:55:00,110.76,110.81,110.69,110.75,2092200.0,83.5072,83.5449,83.4545,83.4997,2092200.0
2010-02-26 11:00:00,110.76,110.86,110.69,110.75,2828800.0,83.5072,83.5826,83.4545,83.4997,2828800.0
2010-02-26 11:05:00,110.75,110.86,110.72,110.8,1355500.0,83.4997,83.5826,83.4771,83.5374,1355500.0
2010-02-26 11:10:00,110.8,110.9,110.79,110.87,1500000.0,83.5374,83.6128,83.5299,83.5902,1500000.0
2010-02-26 11:15:00,110.87,110.97,110.82,110.87,1570500.0,83.5902,83.6656,83.5525,83.5902,1570500.0
2010-02-26 11:20:00,110.87,110.88,110.8,110.82,932200.0,83.5902,83.5977,83.5374,83.5525,932200.0
2010-02-26 11:25:00,110.82,110.94,110.79,110.81,1050100.0,83.5525,83.6429,83.5299,83.5449,1050100.0
2010-02-26 11:30:00,110.81,110.93,110.74,110.9,1260100.0,83.5449,83.6354,83.4922,83.6128,1260100.0
2010-02-26 11:35:00,110.9,111.0,110.89,110.95,1149400.0,83.6128,83.6882,83.6053,83.6505,1149400.0
2010-02-26 11:40:00,110.95,110.98,110.88,110.89,972000.0,83.6505,83.6731,83.5977,83.6053,972000.0
2010-02-26 11:45:00,110.89,110.93,110.79,110.8,2109100.0,83.6053,83.6354,83.5299,83.5374,2109100.0
2010-02-26 11:50:00,110.81,110.82,110.72,110.74,1134100.0,83.5449,83.5525,83.4771,83.4922,1134100.0
2010-02-26 11:55:00,110.75,110.77,110.72,110.76,1023000.0,83.4997,83.5148,83.4771,83.5072,1023000.0
2010-02-26 12:00:00,110.76,110.77,110.63,110.72,1435200.0,83.5072,83.5148,83.4092,83.4771,1435200.0
2010-02-26 12:05:00,110.72,110.77,110.65,110.65,828800.0,83.4771,83.5148,83.4243,83.4243,828800.0
2010-02-26 12:10:00,110.66,110.68,110.57,110.67,2139400.0,83.4318,83.4469,83.364,83.4394,2139400.0
2010-02-26 12:15:00,110.67,110.69,110.57,110.66,1155600.0,83.4394,83.4545,83.364,83.4318,1155600.0
2010-02-26 12:20:00,110.65,110.66,110.59,110.63,1018700.0,83.4243,83.4318,83.3791,83.4092,1018700.0
2010-02-26 12:25:00,110.63,110.68,110.59,110.68,821300.0,83.4092,83.4469,83.3791,83.4469,821300.0
2010-02-26 12:30:00,110.68,110.68,110.64,110.67,494600.0,83.4469,83.4469,83.4168,83.4394,494600.0
2010-02-26 12:35:00,110.67,110.71,110.54,110.65,2196000.0,83.4394,83.4695,83.3414,83.4243,2196000.0
2010-02-26 12:40:00,110.65,110.72,110.6,110.65,2380000.0,83.4243,83.4771,83.3866,83.4243,2380000.0
2010-02-26 12:45:00,110.66,110.69,110.56,110.56,968900.0,83.4318,83.4545,83.3564,83.3564,968900.0
2010-02-26 12:50:00,110.57,110.57,110.44,110.53,2025900.0,83.364,83.364,83.266,83.3338,2025900.0
2010-02-26 12:55:00,110.53,110.63,110.5,110.61,1166700.0,83.3338,83.4092,83.3112,83.3941,1166700.0
2010-02-26 13:00:00,110.6,110.68,110.52,110.64,1326600.0,83.3866,83.4469,83.3263,83.4168,1326600.0
2010-02-26 13:05:00,110.64,110.64,110.55,110.56,359900.0,83.4168,83.4168,83.3489,83.3564,359900.0
2010-02-26 13:10:00,110.55,110.61,110.55,110.6,580900.0,83.3489,83.3941,83.3489,83.3866,580900.0
2010-02-26 13:15:00,110.6,110.63,110.58,110.58,312300.0,83.3866,83.4092,83.3715,83.3715,312300.0
2010-02-26 13:20:00,110.58,110.69,110.58,110.67,536700.0,83.3715,83.4545,83.3715,83.4394,536700.0
2010-02-26 13:25:00,110.68,110.81,110.6,110.8,1582300.0,83.4469,83.5449,83.3866,83.5374,1582300.0
2010-02-26 13:30:00,110.8,110.87,110.66,110.81,2374900.0,83.5374,83.5902,83.4318,83.5449,2374900.0
2010-02-26 13:35:00,110.82,110.82,110.73,110.76,787700.0,83.5525,83.5525,83.4846,83.5072,787700.0
2010-02-26 13:40:00,110.76,110.83,110.75,110.78,682400.0,83.5072,83.56,83.4997,83.5223,682400.0
2010-02-26 13:45:00,110.78,110.87,110.77,110.82,787400.0,83.5223,83.5902,83.5148,83.5525,787400.0
2010-02-26 13:50:00,110.82,110.93,110.81,110.9,1383500.0,83.5525,83.6354,83.5449,83.6128,1383500.0
2010-02-26 13:55:00,110.9,110.97,110.88,110.91,1104700.0,83.6128,83.6656,83.5977,83.6203,1104700.0
2010-02-26 14:00:00,110.91,110.93,110.85,110.85,767200.0,83.6203,83.6354,83.5751,83.5751,767200.0
2010-02-26 14:05:00,110.86,110.86,110.78,110.83,923000.0,83.5826,83.5826,83.5223,83.56,923000.0
2010-02-26 14:10:00,110.83,110.86,110.82,110.85,616200.0,83.56,83.5826,83.5525,83.5751,616200.0
2010-02-26 14:15:00,110.85,110.89,110.79,110.79,701200.0,83.5751,83.6053,83.5299,83.5299,701200.0
2010-02-26 14:20:00,110.79,110.86,110.76,110.81,815900.0,83.5299,83.5826,83.5072,83.5449,815900.0
2010-02-26 14:25:00,110.82,110.94,110.81,110.88,1044000.0,83.5525,83.6429,83.5449,83.5977,1044000.0
2010-02-26 14:30:00,110.89,110.91,110.84,110.87,755900.0,83.6053,83.6203,83.5676,83.5902,755900.0
2010-02-26 14:35:00,110.87,110.88,110.8,110.83,431100.0,83.5902,83.5977,83.5374,83.56,431100.0
2010-02-26 14:40:00,110.82,110.83,110.8,110.83,492200.0,83.5525,83.56,83.5374,83.56,492200.0
2010-02-26 14:45:00,110.83,110.93,110.82,110.92,752800.0,83.56,83.6354,83.5525,83.6279,752800.0
2010-02-26 14:50:00,110.92,110.92,110.86,110.9,643400.0,83.6279,83.6279,83.5826,83.6128,643400.0
2010-02-26 14:55:00,110.89,111.04,110.8,111.0,1798300.0,83.6053,83.7183,83.5374,83.6882,1798300.0
2010-02-26 15:00:00,111.0,111.0,110.9,110.93,1379200.0,83.6882,83.6882,83.6128,83.6354,1379200.0
2010-02-26 15:05:00,110.93,110.93,110.86,110.86,851800.0,83.6354,83.6354,83.5826,83.5826,851800.0
2010-02-26 15:10:00,110.86,111.0,110.86,110.97,1989600.0,83.5826,83.6882,83.5826,83.6656,1989600.0
2010-02-26 15:15:00,110.97,111.01,110.94,110.96,1158400.0,83.6656,83.6957,83.6429,83.658,1158400.0
2010-02-26 15:20:00,110.96,111.03,110.96,111.02,963100.0,83.658,83.7108,83.658,83.7033,963100.0
2010-02-26 15:25:00,111.02,111.12,111.0,111.0,1328400.0,83.7033,83.7787,83.6882,83.6882,1328400.0
2010-02-26 15:30:00,111.0,111.01,110.87,110.93,1893800.0,83.6882,83.6957,83.5902,83.6354,1893800.0
2010-02-26 15:35:00,110.94,111.02,110.92,110.98,1291600.0,83.6429,83.7033,83.6279,83.6731,1291600.0
2010-02-26 15:40:00,110.98,110.98,110.92,110.96,1721900.0,83.6731,83.6731,83.6279,83.658,1721900.0
2010-02-26 15:45:00,110.96,111.01,110.85,110.86,2979600.0,83.658,83.6957,83.5751,83.5826,2979600.0
2010-02-26 15:50:00,110.87,111.08,110.86,111.06,4198800.0,83.5902,83.7485,83.5826,83.7334,4198800.0
2010-02-26 15:55:00,111.06,111.06,110.74,110.75,10190000.0,83.7334,83.7334,83.4922,83.4997,10190000.0
2010-03-01 09:30:00,111.19,111.46,111.17,111.42,5060200.0,83.8314,84.035,83.8164,84.0048,5060200.0
2010-03-01 09:35:00,111.42,111.5,111.36,111.41,3379700.0,84.0048,84.0652,83.9596,83.9973,3379700.0
2010-03-01 09:40:00,111.42,111.54,111.41,111.51,2523400.0,84.0048,84.0953,83.9973,84.0727,2523400.0
2010-03-01 09:45:00,111.51,111.57,111.42,111.46,2209800.0,84.0727,84.1179,84.0048,84.035,2209800.0
2010-03-01 09:50:00,111.46,111.51,111.41,111.42,2225300.0,84.035,84.0727,83.9973,84.0048,2225300.0
2010-03-01 09:55:00,111.42,111.46,111.31,111.35,1647600.0,84.0048,84.035,83.9219,83.9521,1647600.0
2010-03-01 10:00:00,111.34,111.55,111.21,111.52,5100500.0,83.9445,84.1029,83.8465,84.0802,5100500.0
2010-03-01 10:05:00,111.53,111.71,111.5,111.67,3847600.0,84.0878,84.2235,84.0652,84.1933,3847600.0
2010-03-01 10:10:00,111.67,111.81,111.66,111.68,3184400.0,84.1933,84.2989,84.1858,84.2009,3184400.0
2010-03-01 10:15:00,111.68,111.77,111.32,111.66,2751000.0,84.2009,84.2687,83.9294,84.1858,2751000.0
2010-03-01 10:20:00,111.65,111.7,111.54,111.58,2282300.0,84.1783,84.2159,84.0953,84.1255,2282300.0
2010-03-01 10:25:00,111.58,111.59,111.46,111.5,2538400.0,84.1255,84.133,84.035,84.0652,2538400.0
2010-03-01 10:30:00,111.51,111.54,111.36,111.44,2671800.0,84.0727,84.0953,83.9596,84.0199,2671800.0
2010-03-01 10:35:00,111.45,111.47,111.36,111.41,1384700.0,84.0275,84.0425,83.9596,83.9973,1384700.0
2010-03-01 10:40:00,111.41,111.54,111.41,111.53,1982900.0,83.9973,84.0953,83.9973,84.0878,1982900.0
2010-03-01 10:45:00,111.53,111.61,111.49,111.57,2970300.0,84.0878,84.1481,84.0576,84.1179,2970300.0
2010-03-01 10:50:00,111.57,111.66,111.56,111.64,1655600.0,84.1179,84.1858,84.1104,84.1707,1655600.0
2010-03-01 10:55:00,111.65,111.72,111.6,111.61,1540800.0,84.1783,84.231,84.1406,84.1481,1540800.0
2010-03-01 11:00:00,111.6,111.66,111.6,111.63,1243800.0,84.1406,84.1858,84.1406,84.1632,1243800.0
2010-03-01 11:05:00,111.63,111.86,111.61,111.85,3514200.0,84.1632,84.3366,84.1481,84.329,3514200.0
2010-03-01 11:10:00,111.85,111.92,111.78,111.78,2143700.0,84.329,84.3818,84.2763,84.2763,2143700.0
2010-03-01 11:15:00,111.78,111.85,111.78,111.79,1424100.0,84.2763,84.329,84.2763,84.2838,1424100.0
2010-03-01 11:20:00,111.8,111.82,111.72,111.75,1472900.0,84.2913,84.3064,84.231,84.2536,1472900.0
2010-03-01 11:25:00,111.76,111.81,111.73,111.8,1638100.0,84.2612,84.2989,84.2386,84.2913,1638100.0
2010-03-01 11:30:00,111.8,111.87,111.76,111.83,1813600.0,84.2913,84.3441,84.2612,84.314,1813600.0
2010-03-01 11:35:00,111.84,111.88,111.79,111.81,2041300.0,84.3215,84.3517,84.2838,84.2989,2041300.0
2010-03-01 11:40:00,111.8,111.82,111.68,111.72,1508700.0,84.2913,84.3064,84.2009,84.231,1508700.0
2010-03-01 11:45:00,111.72,111.77,111.71,111.72,1105000.0,84.231,84.2687,84.2235,84.231,1105000.0
2010-03-01 11:50:00,111.72,111.79,111.69,111.78,973200.0,84.231,84.2838,84.2084,84.2763,973200.0
2010-03-01 11:55:00,111.78,111.81,111.74,111.81,1166200.0,84.2763,84.2989,84.2461,84.2989,1166200.0
2010-03-01 12:00:00,111.81,111.89,111.73,111.86,1937100.0,84.2989,84.3592,84.2386,84.3366,1937100.0
2010-03-01 12:05:00,111.86,111.96,111.83,111.9,1790500.0,84.3366,84.412,84.314,84.3667,1790500.0
2010-03-01 12:10:00,111.9,111.91,111.83,111.86,995200.0,84.3667,84.3743,84.314,84.3366,995200.0
2010-03-01 12:15:00,111.86,111.89,111.82,111.88,822800.0,84.3366,84.3592,84.3064,84.3517,822800.0
2010-03-01 12:20:00,111.88,111.89,111.82,111.82,1135700.0,84.3517,84.3592,84.3064,84.3064,1135700.0
2010-03-01 12:25:00,111.82,111.88,111.82,111.82,539600.0,84.3064,84.3517,84.3064,84.3064,539600.0
2010-03-01 12:30:00,111.83,111.83,111.77,111.8,761400.0,84.314,84.314,84.2687,84.2913,761400.0
2010-03-01 12:35:00,111.8,111.83,111.79,111.8,505400.0,84.2913,84.314,84.2838,84.2913,505400.0
2010-03-01 12:40:00,111.8,111.85,111.79,111.84,417600.0,84.2913,84.329,84.2838,84.3215,417600.0
2010-03-01 12:45:00,111.85,111.88,111.8,111.84,798600.0,84.329,84.3517,84.2913,84.3215,798600.0
2010-03-01 12:50:00,111.85,111.85,111.76,111.78,1124700.0,84.329,84.329,84.2612,84.2763,1124700.0
2010-03-01 12:55:00,111.79,111.79,111.68,111.75,1250000.0,84.2838,84.2838,84.2009,84.2536,1250000.0
2010-03-01 13:00:00,111.74,111.76,111.63,111.68,1638000.0,84.2461,84.2612,84.1632,84.2009,1638000.0
2010-03-01 13:05:00,111.68,111.74,111.62,111.74,1195700.0,84.2009,84.2461,84.1556,84.2461,1195700.0
2010-03-01 13:10:00,111.74,111.79,111.69,111.78,1572100.0,84.2461,84.2838,84.2084,84.2763,1572100.0
2010-03-01 13:15:00,111.78,111.78,111.73,111.74,271600.0,84.2763,84.2763,84.2386,84.2461,271600.0
2010-03-01 13:20:00,111.75,111.75,111.65,111.69,722200.0,84.2536,84.2536,84.1783,84.2084,722200.0
2010-03-01 13:25:00,111.7,111.73,111.68,111.72,912600.0,84.2159,84.2386,84.2009,84.231,912600.0
2010-03-01 13:30:00,111.72,111.78,111.71,111.78,526100.0,84.231,84.2763,84.2235,84.2763,526100.0
2010-03-01 13:35:00,111.78,111.82,111.76,111.79,1123800.0,84.2763,84.3064,84.2612,84.2838,1123800.0
2010-03-01 13:40:00,111.78,111.86,111.77,111.84,759100.0,84.2763,84.3366,84.2687,84.3215,759100.0
2010-03-01 13:45:00,111.84,111.9,111.82,111.89,1495600.0,84.3215,84.3667,84.3064,84.3592,1495600.0
2010-03-01 13:50:00,111.89,111.9,111.86,111.89,787800.0,84.3592,84.3667,84.3366,84.3592,787800.0
2010-03-01 13:55:00,111.89,111.9,111.85,111.88,682400.0,84.3592,84.3667,84.329,84.3517,682400.0
2010-03-01 14:00:00,111.87,111.89,111.85,111.86,571700.0,84.3441,84.3592,84.329,84.3366,571700.0
2010-03-01 14:05:00,111.85,111.86,111.8,111.85,881300.0,84.329,84.3366,84.2913,84.329,881300.0
2010-03-01 14:10:00,111.85,111.9,111.81,111.89,1005300.0,84.329,84.3667,84.2989,84.3592,1005300.0
2010-03-01 14:15:00,111.89,112.0,111.86,111.93,2615600.0,84.3592,84.4421,84.3366,84.3894,2615600.0
2010-03-01 14:20:00,111.93,111.93,111.84,111.86,1444400.0,84.3894,84.3894,84.3215,84.3366,1444400.0
2010-03-01 14:25:00,111.85,111.89,111.83,111.89,546100.0,84.329,84.3592,84.314,84.3592,546100.0
2010-03-01 14:30:00,111.89,111.9,111.84,111.84,811100.0,84.3592,84.3667,84.3215,84.3215,811100.0
2010-03-01 14:35:00,111.85,111.87,111.82,111.83,1215100.0,84.329,84.3441,84.3064,84.314,1215100.0
2010-03-01 14:40:00,111.83,111.89,111.81,111.86,716000.0,84.314,84.3592,84.2989,84.3366,716000.0
2010-03-01 14:45:00,111.86,111.86,111.79,111.81,714900.0,84.3366,84.3366,84.2838,84.2989,714900.0
2010-03-01 14:50:00,111.8,111.82,111.75,111.81,1448600.0,84.2913,84.3064,84.2536,84.2989,1448600.0
2010-03-01 14:55:00,111.81,111.83,111.75,111.81,1451500.0,84.2989,84.314,84.2536,84.2989,1451500.0
2010-03-01 15:00:00,111.81,111.85,111.74,111.78,1923400.0,84.2989,84.329,84.2461,84.2763,1923400.0
2010-03-01 15:05:00,111.77,111.78,111.67,111.7,1402700.0,84.2687,84.2763,84.1933,84.2159,1402700.0
2010-03-01 15:10:00,111.69,111.75,111.69,111.72,945700.0,84.2084,84.2536,84.2084,84.231,945700.0
2010-03-01 15:15:00,111.72,111.82,111.7,111.77,1445100.0,84.231,84.3064,84.2159,84.2687,1445100.0
2010-03-01 15:20:00,111.78,111.86,111.77,111.86,1848500.0,84.2763,84.3366,84.2687,84.3366,1848500.0
2010-03-01 15:25:00,111.86,111.9,111.82,111.82,1678400.0,84.3366,84.3667,84.3064,84.3064,1678400.0
2010-03-01 15:30:00,111.83,111.89,111.82,111.84,2076100.0,84.314,84.3592,84.3064,84.3215,2076100.0
2010-03-01 15:35:00,111.84,111.86,111.82,111.82,538700.0,84.3215,84.3366,84.3064,84.3064,538700.0
2010-03-01 15:40:00,111.82,111.83,111.75,111.82,2190700.0,84.3064,84.314,84.2536,84.3064,2190700.0
2010-03-01 15:45:00,111.82,111.85,111.76,111.78,2095000.0,84.3064,84.329,84.2612,84.2763,2095000.0
2010-03-01 15:50:00,111.79,111.92,111.76,111.91,2456100.0,84.2838,84.3818,84.2612,84.3743,2456100.0
2010-03-01 15:55:00,111.9,111.94,111.86,111.9,5927900.0,84.3667,84.3969,84.3366,84.3667,5927900.0
2010-03-02 09:30:00,112.37,112.51,112.3,112.5,5126400.0,84.7211,84.8266,84.6683,84.8191,5126400.0
2010-03-02 09:35:00,112.5,112.53,112.33,112.38,3274400.0,84.8191,84.8417,84.6909,84.7286,3274400.0
2010-03-02 09:40:00,112.38,112.45,112.3,112.43,3434500.0,84.7286,84.7814,84.6683,84.7663,3434500.0
2010-03-02 09:45:00,112.44,112.45,112.3,112.31,2254700.0,84.7739,84.7814,84.6683,84.6759,2254700.0
2010-03-02 09:50:00,112.31,112.37,112.21,112.29,2845100.0,84.6759,84.7211,84.6005,84.6608,2845100.0
2010-03-02 09:55:00,112.29,112.46,112.28,112.38,1815300.0,84.6608,84.7889,84.6532,84.7286,1815300.0
2010-03-02 10:00:00,112.38,112.52,112.38,112.44,2551500.0,84.7286,84.8342,84.7286,84.7739,2551500.0
2010-03-02 10:05:00,112.44,112.45,112.34,112.36,1775500.0,84.7739,84.7814,84.6985,84.7136,1775500.0
2010-03-02 10:10:00,112.35,112.39,112.17,112.19,2939800.0,84.706,84.7362,84.5703,84.5854,2939800.0
2010-03-02 10:15:00,112.19,112.29,112.1,112.25,2960600.0,84.5854,84.6608,84.5175,84.6306,2960600.0
2010-03-02 10:20:00,112.24,112.34,112.24,112.31,1331600.0,84.6231,84.6985,84.6231,84.6759,1331600.0
2010-03-02 10:25:00,112.3,112.32,112.24,112.28,1676800.0,84.6683,84.6834,84.6231,84.6532,1676800.0
2010-03-02 10:30:00,112.28,112.39,112.25,112.33,1974900.0,84.6532,84.7362,84.6306,84.6909,1974900.0
2010-03-02 10:35:00,112.34,112.47,112.33,112.47,2592000.0,84.6985,84.7965,84.6909,84.7965,2592000.0
2010-03-02 10:40:00,112.46,112.52,112.45,112.47,1781600.0,84.7889,84.8342,84.7814,84.7965,1781600.0
2010-03-02 10:45:00,112.48,112.55,112.45,112.5,2502700.0,84.804,84.8568,84.7814,84.8191,2502700.0
2010-03-02 10:50:00,112.49,112.52,112.46,112.5,984500.0,84.8116,84.8342,84.7889,84.8191,984500.0
2010-03-02 10:55:00,112.5,112.57,112.45,112.46,1668300.0,84.8191,84.8719,84.7814,84.7889,1668300.0
2010-03-02 11:00:00,112.46,112.51,112.45,112.51,825300.0,84.7889,84.8266,84.7814,84.8266,825300.0
2010-03-02 11:05:00,112.51,112.56,112.45,112.53,1362000.0,84.8266,84.8643,84.7814,84.8417,1362000.0
2010-03-02 11:10:00,112.54,112.65,112.49,112.6,2689800.0,84.8493,84.9322,84.8116,84.8945,2689800.0
2010-03-02 11:15:00,112.6,112.63,112.52,112.55,1537000.0,84.8945,84.9171,84.8342,84.8568,1537000.0
2010-03-02 11:20:00,112.56,112.56,112.47,112.54,1265400.0,84.8643,84.8643,84.7965,84.8493,1265400.0
2010-03-02 11:25:00,112.54,112.65,112.53,112.61,1432100.0,84.8493,84.9322,84.8417,84.902,1432100.0
2010-03-02 11:30:00,112.61,112.63,112.51,112.56,2583400.0,84.902,84.9171,84.8266,84.8643,2583400.0
2010-03-02 11:35:00,112.56,112.65,112.56,112.63,2126000.0,84.8643,84.9322,84.8643,84.9171,2126000.0
2010-03-02 11:40:00,112.63,112.65,112.57,112.6,1468600.0,84.9171,84.9322,84.8719,84.8945,1468600.0
2010-03-02 11:45:00,112.6,112.61,112.55,112.57,1078200.0,84.8945,84.902,84.8568,84.8719,1078200.0
2010-03-02 11:50:00,112.56,112.66,112.56,112.62,1282600.0,84.8643,84.9397,84.8643,84.9096,1282600.0
2010-03-02 11:55:00,112.63,112.63,112.57,112.58,739300.0,84.9171,84.9171,84.8719,84.8794,739300.0
2010-03-02 12:00:00,112.58,112.62,112.56,112.6,1047200.0,84.8794,84.9096,84.8643,84.8945,1047200.0
2010-03-02 12:05:00,112.6,112.64,112.55,112.57,848400.0,84.8945,84.9247,84.8568,84.8719,848400.0
2010-03-02 12:10:00,112.57,112.58,112.48,112.5,1090800.0,84.8719,84.8794,84.804,84.8191,1090800.0
2010-03-02 12:15:00,112.5,112.51,112.41,112.43,1899900.0,84.8191,84.8266,84.7513,84.7663,1899900.0
2010-03-02 12:20:00,112.43,112.46,112.4,112.44,675400.0,84.7663,84.7889,84.7437,84.7739,675400.0
2010-03-02 12:25:00,112.44,112.47,112.4,112.46,531000.0,84.7739,84.7965,84.7437,84.7889,531000.0
2010-03-02 12:30:00,112.45,112.47,112.37,112.38,1031800.0,84.7814,84.7965,84.7211,84.7286,1031800.0
2010-03-02 12:35:00,112.38,112.44,112.35,112.43,694100.0,84.7286,84.7739,84.706,84.7663,694100.0
2010-03-02 12:40:00,112.43,112.44,112.38,112.44,710200.0,84.7663,84.7739,84.7286,84.7739,710200.0
2010-03-02 12:45:00,112.44,112.47,112.41,112.46,415300.0,84.7739,84.7965,84.7513,84.7889,415300.0
2010-03-02 12:50:00,112.46,112.51,112.4,112.41,1204000.0,84.7889,84.8266,84.7437,84.7513,1204000.0
2010-03-02 12:55:00,112.42,112.5,112.41,112.48,641700.0,84.7588,84.8191,84.7513,84.804,641700.0
2010-03-02 13:00:00,112.48,112.55,112.47,112.51,980100.0,84.804,84.8568,84.7965,84.8266,980100.0
2010-03-02 13:05:00,112.51,112.52,112.46,112.47,272000.0,84.8266,84.8342,84.7889,84.7965,272000.0
2010-03-02 13:10:00,112.48,112.51,112.41,112.51,394300.0,84.804,84.8266,84.7513,84.8266,394300.0
2010-03-02 13:15:00,112.5,112.56,112.5,112.53,415500.0,84.8191,84.8643,84.8191,84.8417,415500.0
2010-03-02 13:20:00,112.54,112.54,112.5,112.5,659100.0,84.8493,84.8493,84.8191,84.8191,659100.0
2010-03-02 13:25:00,112.51,112.54,112.5,112.52,266200.0,84.8266,84.8493,84.8191,84.8342,266200.0
2010-03-02 13:30:00,112.52,112.53,112.49,112.51,342900.0,84.8342,84.8417,84.8116,84.8266,342900.0
2010-03-02 13:35:00,112.51,112.51,112.49,112.5,208800.0,84.8266,84.8266,84.8116,84.8191,208800.0
2010-03-02 13:40:00,112.51,112.56,112.5,112.55,763700.0,84.8266,84.8643,84.8191,84.8568,763700.0
2010-03-02 13:45:00,112.55,112.6,112.5,112.57,1250400.0,84.8568,84.8945,84.8191,84.8719,1250400.0
2010-03-02 13:50:00,112.58,112.64,112.53,112.62,1352300.0,84.8794,84.9247,84.8417,84.9096,1352300.0
2010-03-02 13:55:00,112.61,112.74,112.59,112.67,3328700.0,84.902,85.0001,84.887,84.9473,3328700.0
2010-03-02 14:00:00,112.67,112.74,112.65,112.65,2482600.0,84.9473,85.0001,84.9322,84.9322,2482600.0
2010-03-02 14:05:00,112.65,112.66,112.61,112.61,1326900.0,84.9322,84.9397,84.902,84.902,1326900.0
2010-03-02 14:10:00,112.61,112.64,112.53,112.53,1850400.0,84.902,84.9247,84.8417,84.8417,1850400.0
2010-03-02 14:15:00,112.53,112.56,112.48,112.55,2060500.0,84.8417,84.8643,84.804,84.8568,2060500.0
2010-03-02 14:20:00,112.56,112.56,112.52,112.53,1372800.0,84.8643,84.8643,84.8342,84.8417,1372800.0
2010-03-02 14:25:00,112.54,112.6,112.4,112.4,2092300.0,84.8493,84.8945,84.7437,84.7437,2092300.0
2010-03-02 14:30:00,112.4,112.47,112.32,112.44,2100700.0,84.7437,84.7965,84.6834,84.7739,2100700.0
2010-03-02 14:35:00,112.44,112.54,112.43,112.54,1351900.0,84.7739,84.8493,84.7663,84.8493,1351900.0
2010-03-02 14:40:00,112.54,112.55,112.39,112.44,2257000.0,84.8493,84.8568,84.7362,84.7739,2257000.0
2010-03-02 14:45:00,112.44,112.47,112.43,112.44,482800.0,84.7739,84.7965,84.7663,84.7739,482800.0
2010-03-02 14:50:00,112.43,112.44,112.25,112.27,3063600.0,84.7663,84.7739,84.6306,84.6457,3063600.0
2010-03-02 14:55:00,112.27,112.29,112.19,112.23,2344100.0,84.6457,84.6608,84.5854,84.6155,2344100.0
2010-03-02 15:00:00,112.23,112.71,112.23,112.28,4128900.0,84.6155,84.9774,84.6155,84.6532,4128900.0
2010-03-02 15:05:00,112.29,112.37,112.24,112.35,2231500.0,84.6608,84.7211,84.6231,84.706,2231500.0
2010-03-02 15:10:00,112.36,112.44,112.32,112.37,1479600.0,84.7136,84.7739,84.6834,84.7211,1479600.0
2010-03-02 15:15:00,112.36,112.39,112.23,112.24,2178700.0,84.7136,84.7362,84.6155,84.6231,2178700.0
2010-03-02 15:20:00,112.24,112.26,112.2,112.22,1127700.0,84.6231,84.6382,84.5929,84.608,1127700.0
2010-03-02 15:25:00,112.21,112.22,112.09,112.09,3118400.0,84.6005,84.608,84.51,84.51,3118400.0
2010-03-02 15:30:00,112.09,112.22,112.07,112.21,3433700.0,84.51,84.608,84.4949,84.6005,3433700.0
2010-03-02 15:35:00,112.21,112.23,112.1,112.13,2510900.0,84.6005,84.6155,84.5175,84.5401,2510900.0
2010-03-02 15:40:00,112.13,112.19,112.0,112.04,3121600.0,84.5401,84.5854,84.4421,84.4723,3121600.0
2010-03-02 15:45:00,112.04,112.17,112.02,112.12,4251600.0,84.4723,84.5703,84.4572,84.5326,4251600.0
2010-03-02 15:50:00,112.12,112.17,112.06,112.11,2836900.0,84.5326,84.5703,84.4874,84.5251,2836900.0
2010-03-02 15:55:00,112.1,112.21,112.08,112.17,5954400.0,84.5175,84.6005,84.5024,84.5703,5954400.0
2010-03-02 16:00:00,112.16,112.51,112.16,112.24,2158000.0,84.5628,84.8266,84.5628,84.6231,2158000.0
2010-03-02 16:05:00,112.24,112.29,112.19,112.27,777500.0,84.6231,84.6608,84.5854,84.6457,777500.0
2010-03-02 16:10:00,112.26,112.5,112.2,112.21,972400.0,84.6382,84.8191,84.5929,84.6005,972400.0
2010-03-03 09:30:00,112.49,112.52,112.37,112.43,2491300.0,84.8116,84.8342,84.7211,84.7663,2491300.0
2010-03-03 09:35:00,112.44,112.44,112.31,112.39,2213500.0,84.7739,84.7739,84.6759,84.7362,2213500.0
2010-03-03 09:40:00,112.4,112.42,112.3,112.42,2217300.0,84.7437,84.7588,84.6683,84.7588,2217300.0
2010-03-03 09:45:00,112.41,112.62,112.35,112.58,3244200.0,84.7513,84.9096,84.706,84.8794,3244200.0
2010-03-03 09:50:00,112.57,112.74,112.56,112.66,2203400.0,84.8719,85.0001,84.8643,84.9397,2203400.0
2010-03-03 09:55:00,112.65,112.69,112.59,112.63,1304800.0,84.9322,84.9624,84.887,84.9171,1304800.0
2010-03-03 10:00:00,112.64,112.8,112.55,112.57,5374000.0,84.9247,85.0453,84.8568,84.8719,5374000.0
2010-03-03 10:05:00,112.57,112.64,112.55,112.55,2287100.0,84.8719,84.9247,84.8568,84.8568,2287100.0
2010-03-03 10:10:00,112.55,112.6,112.5,112.58,2799700.0,84.8568,84.8945,84.8191,84.8794,2799700.0
2010-03-03 10:15:00,112.59,112.69,112.55,112.66,1409700.0,84.887,84.9624,84.8568,84.9397,1409700.0
2010-03-03 10:20:00,112.66,112.74,112.62,112.66,1749100.0,84.9397,85.0001,84.9096,84.9397,1749100.0
2010-03-03 10:25:00,112.66,112.71,112.61,112.62,848300.0,84.9397,84.9774,84.902,84.9096,848300.0
2010-03-03 10:30:00,112.6,112.71,112.54,112.71,2456200.0,84.8945,84.9774,84.8493,84.9774,2456200.0
2010-03-03 10:35:00,112.7,112.79,112.66,112.73,1870000.0,84.9699,85.0378,84.9397,84.9925,1870000.0
2010-03-03 10:40:00,112.73,112.75,112.4,112.68,1871500.0,84.9925,85.0076,84.7437,84.9548,1871500.0
2010-03-03 10:45:00,112.68,112.74,112.67,112.73,1192300.0,84.9548,85.0001,84.9473,84.9925,1192300.0
2010-03-03 10:50:00,112.73,112.77,112.58,112.76,918600.0,84.9925,85.0227,84.8794,85.0151,918600.0
2010-03-03 10:55:00,112.76,112.92,112.76,112.85,4100500.0,85.0151,85.1358,85.0151,85.083,4100500.0
2010-03-03 11:00:00,112.85,112.91,112.83,112.87,1939600.0,85.083,85.1282,85.0679,85.0981,1939600.0
2010-03-03 11:05:00,112.87,112.96,112.86,112.88,2217400.0,85.0981,85.1659,85.0905,85.1056,2217400.0
2010-03-03 11:10:00,112.88,112.89,112.81,112.85,2246600.0,85.1056,85.1131,85.0528,85.083,2246600.0
2010-03-03 11:15:00,112.84,112.91,112.84,112.87,1139100.0,85.0754,85.1282,85.0754,85.0981,1139100.0
2010-03-03 11:20:00,112.87,112.91,112.83,112.88,1709700.0,85.0981,85.1282,85.0679,85.1056,1709700.0
2010-03-03 11:25:00,112.88,112.97,112.88,112.94,2092800.0,85.1056,85.1735,85.1056,85.1508,2092800.0
2010-03-03 11:30:00,112.94,112.96,112.89,112.91,928800.0,85.1508,85.1659,85.1131,85.1282,928800.0
2010-03-03 11:35:00,112.91,112.93,112.79,112.84,1998600.0,85.1282,85.1433,85.0378,85.0754,1998600.0
2010-03-03 11:40:00,112.83,112.84,112.8,112.82,888800.0,85.0679,85.0754,85.0453,85.0604,888800.0
2010-03-03 11:45:00,112.82,112.87,112.81,112.86,922700.0,85.0604,85.0981,85.0528,85.0905,922700.0
2010-03-03 11:50:00,112.85,112.86,112.81,112.83,448200.0,85.083,85.0905,85.0528,85.0679,448200.0
2010-03-03 11:55:00,112.84,112.86,112.83,112.84,496600.0,85.0754,85.0905,85.0679,85.0754,496600.0
2010-03-03 12:00:00,112.84,112.84,112.77,112.78,657500.0,85.0754,85.0754,85.0227,85.0302,657500.0
2010-03-03 12:05:00,112.78,112.8,112.7,112.72,1149000.0,85.0302,85.0453,84.9699,84.985,1149000.0
2010-03-03 12:10:00,112.72,112.8,112.7,112.73,781500.0,84.985,85.0453,84.9699,84.9925,781500.0
2010-03-03 12:15:00,112.72,112.76,112.71,112.75,551500.0,84.985,85.0151,84.9774,85.0076,551500.0
2010-03-03 12:20:00,112.75,112.8,112.74,112.79,793400.0,85.0076,85.0453,85.0001,85.0378,793400.0
2010-03-03 12:25:00,112.78,112.8,112.75,112.76,711600.0,85.0302,85.0453,85.0076,85.0151,711600.0
2010-03-03 12:30:00,112.77,112.79,112.72,112.74,619200.0,85.0227,85.0378,84.985,85.0001,619200.0
2010-03-03 12:35:00,112.73,112.73,112.66,112.7,1041500.0,84.9925,84.9925,84.9397,84.9699,1041500.0
2010-03-03 12:40:00,112.7,112.72,112.64,112.64,576700.0,84.9699,84.985,84.9247,84.9247,576700.0
2010-03-03 12:45:00,112.65,112.68,112.62,112.65,1072200.0,84.9322,84.9548,84.9096,84.9322,1072200.0
2010-03-03 12:50:00,112.64,112.76,112.54,112.54,2210600.0,84.9247,85.0151,84.8493,84.8493,2210600.0
2010-03-03 12:55:00,112.54,112.6,112.53,112.58,913600.0,84.8493,84.8945,84.8417,84.8794,913600.0
2010-03-03 13:00:00,112.59,112.65,112.57,112.62,735500.0,84.887,84.9322,84.8719,84.9096,735500.0
2010-03-03 13:05:00,112.62,112.64,112.59,112.59,519600.0,84.9096,84.9247,84.887,84.887,519600.0
2010-03-03 13:10:00,112.61,112.63,112.57,112.61,648700.0,84.902,84.9171,84.8719,84.902,648700.0
2010-03-03 13:15:00,112.61,112.73,112.6,112.71,1221400.0,84.902,84.9925,84.8945,84.9774,1221400.0
2010-03-03 13:20:00,112.7,112.74,112.65,112.65,878800.0,84.9699,85.0001,84.9322,84.9322,878800.0
2010-03-03 13:25:00,112.65,112.7,112.57,112.58,668100.0,84.9322,84.9699,84.8719,84.8794,668100.0
2010-03-03 13:30:00,112.58,112.61,112.54,112.56,992900.0,84.8794,84.902,84.8493,84.8643,992900.0
2010-03-03 13:35:00,112.55,112.58,112.53,112.57,701800.0,84.8568,84.8794,84.8417,84.8719,701800.0
2010-03-03 13:40:00,112.57,112.64,112.55,112.57,717800.0,84.8719,84.9247,84.8568,84.8719,717800.0
2010-03-03 13:45:00,112.57,112.62,112.56,112.6,340300.0,84.8719,84.9096,84.8643,84.8945,340300.0
2010-03-03 13:50:00,112.61,112.64,112.59,112.63,353600.0,84.902,84.9247,84.887,84.9171,353600.0
2010-03-03 13:55:00,112.64,112.7,112.6,112.68,715900.0,84.9247,84.9699,84.8945,84.9548,715900.0
2010-03-03 14:00:00,112.68,112.73,112.66,112.68,1229800.0,84.9548,84.9925,84.9397,84.9548,1229800.0
2010-03-03 14:05:00,112.68,112.72,112.65,112.66,514600.0,84.9548,84.985,84.9322,84.9397,514600.0
2010-03-03 14:10:00,112.66,112.71,112.63,112.66,541900.0,84.9397,84.9774,84.9171,84.9397,541900.0
2010-03-03 14:15:00,112.65,112.65,112.53,112.54,1445000.0,84.9322,84.9322,84.8417,84.8493,1445000.0
2010-03-03 14:20:00,112.55,112.55,112.39,112.43,3040300.0,84.8568,84.8568,84.7362,84.7663,3040300.0
2010-03-03 14:25:00,112.44,112.44,112.29,112.38,2498400.0,84.7739,84.7739,84.6608,84.7286,2498400.0
2010-03-03 14:30:00,112.38,112.42,112.33,112.4,1234900.0,84.7286,84.7588,84.6909,84.7437,1234900.0
2010-03-03 14:35:00,112.4,112.45,112.33,112.33,2057900.0,84.7437,84.7814,84.6909,84.6909,2057900.0
2010-03-03 14:40:00,112.33,112.37,112.19,112.19,3222600.0,84.6909,84.7211,84.5854,84.5854,3222600.0
2010-03-03 14:45:00,112.19,112.2,112.02,112.09,4220500.0,84.5854,84.5929,84.4572,84.51,4220500.0
2010-03-03 14:50:00,112.1,112.23,112.08,112.22,2182000.0,84.5175,84.6155,84.5024,84.608,2182000.0
2010-03-03 14:55:00,112.22,112.29,112.16,112.19,2538200.0,84.608,84.6608,84.5628,84.5854,2538200.0
2010-03-03 15:00:00,112.19,112.28,112.15,112.25,1521400.0,84.5854,84.6532,84.5552,84.6306,1521400.0
2010-03-03 15:05:00,112.25,112.33,112.21,112.29,1368600.0,84.6306,84.6909,84.6005,84.6608,1368600.0
2010-03-03 15:10:00,112.28,112.39,112.26,112.34,2571000.0,84.6532,84.7362,84.6382,84.6985,2571000.0
2010-03-03 15:15:00,112.34,112.37,112.3,112.34,1708400.0,84.6985,84.7211,84.6683,84.6985,1708400.0
2010-03-03 15:20:00,112.33,112.35,112.25,112.3,1049800.0,84.6909,84.706,84.6306,84.6683,1049800.0
2010-03-03 15:25:00,112.3,112.33,112.23,112.28,1979500.0,84.6683,84.6909,84.6155,84.6532,1979500.0
2010-03-03 15:30:00,112.28,112.39,112.23,112.37,1716900.0,84.6532,84.7362,84.6155,84.7211,1716900.0
2010-03-03 15:35:00,112.37,112.47,112.35,112.37,2132500.0,84.7211,84.7965,84.706,84.7211,2132500.0
2010-03-03 15:40:00,112.38,112.4,112.35,112.37,1397400.0,84.7286,84.7437,84.706,84.7211,1397400.0
2010-03-03 15:45:00,112.37,112.47,112.36,112.43,1722700.0,84.7211,84.7965,84.7136,84.7663,1722700.0
2010-03-03 15:50:00,112.43,112.44,112.31,112.32,2056100.0,84.7663,84.7739,84.6759,84.6834,2056100.0
2010-03-03 15:55:00,112.31,112.35,112.2,112.28,7673500.0,84.6759,84.706,84.5929,84.6532,7673500.0
2010-03-04 09:30:00,112.45,112.56,112.4,112.53,2417500.0,84.7814,84.8643,84.7437,84.8417,2417500.0
2010-03-04 09:35:00,112.53,112.66,112.47,112.47,2520900.0,84.8417,84.9397,84.7965,84.7965,2520900.0
2010-03-04 09:40:00,112.49,112.68,112.47,112.62,2907100.0,84.8116,84.9548,84.7965,84.9096,2907100.0
2010-03-04 09:45:00,112.63,112.72,112.5,112.61,2589400.0,84.9171,84.985,84.8191,84.902,2589400.0
2010-03-04 09:50:00,112.62,112.75,112.59,112.7,2165900.0,84.9096,85.0076,84.887,84.9699,2165900.0
2010-03-04 09:55:00,112.71,112.75,112.66,112.66,1206700.0,84.9774,85.0076,84.9397,84.9397,1206700.0
2010-03-04 10:00:00,112.67,112.75,112.56,112.66,4022900.0,84.9473,85.0076,84.8643,84.9397,4022900.0
2010-03-04 10:05:00,112.67,112.68,112.5,112.51,1769300.0,84.9473,84.9548,84.8191,84.8266,1769300.0
2010-03-04 10:10:00,112.51,112.64,112.5,112.59,1208100.0,84.8266,84.9247,84.8191,84.887,1208100.0
2010-03-04 10:15:00,112.59,112.59,112.4,112.44,2901000.0,84.887,84.887,84.7437,84.7739,2901000.0
2010-03-04 10:20:00,112.44,112.48,112.36,112.47,1969700.0,84.7739,84.804,84.7136,84.7965,1969700.0
2010-03-04 10:25:00,112.47,112.53,112.39,112.5,1729800.0,84.7965,84.8417,84.7362,84.8191,1729800.0
2010-03-04 10:30:00,112.49,112.5,112.12,112.15,6096200.0,84.8116,84.8191,84.5326,84.5552,6096200.0
2010-03-04 10:35:00,112.15,112.22,112.1,112.16,3303600.0,84.5552,84.608,84.5175,84.5628,3303600.0
2010-03-04 10:40:00,112.16,112.22,112.03,112.21,3363700.0,84.5628,84.608,84.4648,84.6005,3363700.0
2010-03-04 10:45:00,112.22,112.29,112.16,112.28,2075200.0,84.608,84.6608,84.5628,84.6532,2075200.0
2010-03-04 10:50:00,112.28,112.29,112.14,112.17,1857700.0,84.6532,84.6608,84.5477,84.5703,1857700.0
2010-03-04 10:55:00,112.18,112.28,112.18,112.23,1906900.0,84.5778,84.6532,84.5778,84.6155,1906900.0
2010-03-04 11:00:00,112.23,112.37,112.19,112.32,2892700.0,84.6155,84.7211,84.5854,84.6834,2892700.0
2010-03-04 11:05:00,112.35,112.38,112.32,112.36,1773600.0,84.706,84.7286,84.6834,84.7136,1773600.0
2010-03-04 11:10:00,112.38,112.47,112.36,112.38,1409600.0,84.7286,84.7965,84.7136,84.7286,1409600.0
2010-03-04 11:15:00,112.38,112.44,112.38,112.41,743700.0,84.7286,84.7739,84.7286,84.7513,743700.0
2010-03-04 11:20:00,112.4,112.44,112.35,112.41,1306700.0,84.7437,84.7739,84.706,84.7513,1306700.0
2010-03-04 11:25:00,112.41,112.47,112.36,112.39,1889100.0,84.7513,84.7965,84.7136,84.7362,1889100.0
2010-03-04 11:30:00,112.4,112.44,112.32,112.33,1063000.0,84.7437,84.7739,84.6834,84.6909,1063000.0
2010-03-04 11:35:00,112.32,112.37,112.28,112.33,1386600.0,84.6834,84.7211,84.6532,84.6909,1386600.0
2010-03-04 11:40:00,112.32,112.37,112.28,112.31,853600.0,84.6834,84.7211,84.6532,84.6759,853600.0
2010-03-04 11:45:00,112.31,112.4,112.25,112.34,1517800.0,84.6759,84.7437,84.6306,84.6985,1517800.0
2010-03-04 11:50:00,112.34,112.41,112.3,112.41,657600.0,84.6985,84.7513,84.6683,84.7513,657600.0
2010-03-04 11:55:00,112.41,112.45,112.35,112.39,1073300.0,84.7513,84.7814,84.706,84.7362,1073300.0
2010-03-04 12:00:00,112.39,112.42,112.27,112.28,997900.0,84.7362,84.7588,84.6457,84.6532,997900.0
2010-03-04 12:05:00,112.29,112.32,112.27,112.27,777500.0,84.6608,84.6834,84.6457,84.6457,777500.0
2010-03-04 12:10:00,112.27,112.35,112.26,112.31,629300.0,84.6457,84.706,84.6382,84.6759,629300.0
2010-03-04 12:15:00,112.32,112.36,112.3,112.35,544800.0,84.6834,84.7136,84.6683,84.706,544800.0
2010-03-04 12:20:00,112.35,112.43,112.35,112.38,1051800.0,84.706,84.7663,84.706,84.7286,1051800.0
2010-03-04 12:25:00,112.39,112.41,112.35,112.38,575600.0,84.7362,84.7513,84.706,84.7286,575600.0
2010-03-04 12:30:00,112.38,112.44,112.38,112.38,582500.0,84.7286,84.7739,84.7286,84.7286,582500.0
2010-03-04 12:35:00,112.38,112.39,112.29,112.3,645300.0,84.7286,84.7362,84.6608,84.6683,645300.0
2010-03-04 12:40:00,112.31,112.34,112.27,112.34,544600.0,84.6759,84.6985,84.6457,84.6985,544600.0
2010-03-04 12:45:00,112.34,112.38,112.33,112.38,464800.0,84.6985,84.7286,84.6909,84.7286,464800.0
2010-03-04 12:50:00,112.37,112.42,112.34,112.38,1017700.0,84.7211,84.7588,84.6985,84.7286,1017700.0
2010-03-04 12:55:00,112.38,112.43,112.38,112.4,492300.0,84.7286,84.7663,84.7286,84.7437,492300.0
2010-03-04 13:00:00,112.4,112.4,112.37,112.37,232100.0,84.7437,84.7437,84.7211,84.7211,232100.0
2010-03-04 13:05:00,112.37,112.44,112.36,112.42,548700.0,84.7211,84.7739,84.7136,84.7588,548700.0
2010-03-04 13:10:00,112.42,112.43,112.37,112.42,943900.0,84.7588,84.7663,84.7211,84.7588,943900.0
2010-03-04 13:15:00,112.41,112.55,112.41,112.44,1612300.0,84.7513,84.8568,84.7513,84.7739,1612300.0
2010-03-04 13:20:00,112.45,112.47,112.4,112.42,744200.0,84.7814,84.7965,84.7437,84.7588,744200.0
2010-03-04 13:25:00,112.41,112.44,112.38,112.41,552600.0,84.7513,84.7739,84.7286,84.7513,552600.0
2010-03-04 13:30:00,112.4,112.41,112.29,112.33,1232600.0,84.7437,84.7513,84.6608,84.6909,1232600.0
2010-03-04 13:35:00,112.32,112.34,112.28,112.3,874200.0,84.6834,84.6985,84.6532,84.6683,874200.0
2010-03-04 13:40:00,112.3,112.31,112.22,112.28,934400.0,84.6683,84.6759,84.608,84.6532,934400.0
2010-03-04 13:45:00,112.28,112.29,112.19,112.24,837300.0,84.6532,84.6608,84.5854,84.6231,837300.0
2010-03-04 13:50:00,112.23,112.32,112.23,112.29,868200.0,84.6155,84.6834,84.6155,84.6608,868200.0
2010-03-04 13:55:00,112.29,112.38,112.28,112.36,1196200.0,84.6608,84.7286,84.6532,84.7136,1196200.0
2010-03-04 14:00:00,112.35,112.37,112.29,112.31,517800.0,84.706,84.7211,84.6608,84.6759,517800.0
2010-03-04 14:05:00,112.31,112.42,112.31,112.36,841900.0,84.6759,84.7588,84.6759,84.7136,841900.0
2010-03-04 14:10:00,112.36,112.39,112.34,112.37,419300.0,84.7136,84.7362,84.6985,84.7211,419300.0
2010-03-04 14:15:00,112.36,112.43,112.35,112.4,905800.0,84.7136,84.7663,84.706,84.7437,905800.0
2010-03-04 14:20:00,112.4,112.42,112.36,112.38,614100.0,84.7437,84.7588,84.7136,84.7286,614100.0
2010-03-04 14:25:00,112.38,112.44,112.36,112.41,779400.0,84.7286,84.7739,84.7136,84.7513,779400.0
2010-03-04 14:30:00,112.4,112.48,112.34,112.48,1921600.0,84.7437,84.804,84.6985,84.804,1921600.0
2010-03-04 14:35:00,112.48,112.49,112.41,112.44,742000.0,84.804,84.8116,84.7513,84.7739,742000.0
2010-03-04 14:40:00,112.44,112.52,112.43,112.47,1041800.0,84.7739,84.8342,84.7663,84.7965,1041800.0
2010-03-04 14:45:00,112.47,112.54,112.47,112.5,1424400.0,84.7965,84.8493,84.7965,84.8191,1424400.0
2010-03-04 14:50:00,112.49,112.54,112.48,112.52,855400.0,84.8116,84.8493,84.804,84.8342,855400.0
2010-03-04 14:55:00,112.53,112.53,112.5,112.51,423300.0,84.8417,84.8417,84.8191,84.8266,423300.0
2010-03-04 15:00:00,112.5,112.51,112.42,112.47,1064300.0,84.8191,84.8266,84.7588,84.7965,1064300.0
2010-03-04 15:05:00,112.47,112.48,112.4,112.44,1053000.0,84.7965,84.804,84.7437,84.7739,1053000.0
2010-03-04 15:10:00,112.43,112.44,112.38,112.39,926100.0,84.7663,84.7739,84.7286,84.7362,926100.0
2010-03-04 15:15:00,112.4,112.46,112.39,112.44,990300.0,84.7437,84.7889,84.7362,84.7739,990300.0
2010-03-04 15:20:00,112.44,112.46,112.41,112.44,590200.0,84.7739,84.7889,84.7513,84.7739,590200.0
2010-03-04 15:25:00,112.45,112.55,112.44,112.54,1697400.0,84.7814,84.8568,84.7739,84.8493,1697400.0
2010-03-04 15:30:00,112.54,112.61,112.51,112.56,3459000.0,84.8493,84.902,84.8266,84.8643,3459000.0
2010-03-04 15:35:00,112.55,112.57,112.54,112.55,656000.0,84.8568,84.8719,84.8493,84.8568,656000.0
2010-03-04 15:40:00,112.55,112.68,112.55,112.65,1800200.0,84.8568,84.9548,84.8568,84.9322,1800200.0
2010-03-04 15:45:00,112.65,112.8,112.65,112.68,5074000.0,84.9322,85.0453,84.9322,84.9548,5074000.0
2010-03-04 15:50:00,112.68,112.7,112.61,112.68,2506000.0,84.9548,84.9699,84.902,84.9548,2506000.0
2010-03-04 15:55:00,112.68,112.72,112.64,112.65,3877800.0,84.9548,84.985,84.9247,84.9322,3877800.0
2010-03-05 09:30:00,113.38,113.4,113.27,113.3,4810100.0,85.4826,85.4977,85.3996,85.4223,4810100.0
2010-03-05 09:35:00,113.3,113.35,113.19,113.2,3384400.0,85.4223,85.46,85.3393,85.3469,3384400.0
2010-03-05 09:40:00,113.21,113.34,113.1,113.31,3463400.0,85.3544,85.4524,85.2715,85.4298,3463400.0
2010-03-05 09:45:00,113.31,113.5,113.24,113.48,3436200.0,85.4298,85.5731,85.377,85.558,3436200.0
2010-03-05 09:50:00,113.47,113.54,113.43,113.49,2985700.0,85.5504,85.6032,85.5203,85.5655,2985700.0
2010-03-05 09:55:00,113.48,113.54,113.44,113.49,3034200.0,85.558,85.6032,85.5278,85.5655,3034200.0
2010-03-05 10:00:00,113.49,113.53,113.41,113.43,3177200.0,85.5655,85.5957,85.5052,85.5203,3177200.0
2010-03-05 10:05:00,113.43,113.57,113.42,113.55,3198500.0,85.5203,85.6258,85.5127,85.6108,3198500.0
2010-03-05 10:10:00,113.55,113.7,113.54,113.69,4198000.0,85.6108,85.7238,85.6032,85.7163,4198000.0
2010-03-05 10:15:00,113.67,113.74,113.5,113.66,2912800.0,85.7012,85.754,85.5731,85.6937,2912800.0
2010-03-05 10:20:00,113.66,113.71,113.61,113.69,2017500.0,85.6937,85.7314,85.656,85.7163,2017500.0
2010-03-05 10:25:00,113.68,113.92,113.67,113.87,5786600.0,85.7088,85.8897,85.7012,85.852,5786600.0
2010-03-05 10:30:00,113.87,113.9,113.78,113.81,2522700.0,85.852,85.8746,85.7842,85.8068,2522700.0
2010-03-05 10:35:00,113.81,113.82,113.75,113.79,2091000.0,85.8068,85.8143,85.7615,85.7917,2091000.0
2010-03-05 10:40:00,113.79,113.81,113.73,113.75,2522500.0,85.7917,85.8068,85.7465,85.7615,2522500.0
2010-03-05 10:45:00,113.75,113.82,113.74,113.8,1752000.0,85.7615,85.8143,85.754,85.7992,1752000.0
2010-03-05 10:50:00,113.82,113.85,113.79,113.81,1022200.0,85.8143,85.8369,85.7917,85.8068,1022200.0
2010-03-05 10:55:00,113.82,113.83,113.78,113.81,1528500.0,85.8143,85.8219,85.7842,85.8068,1528500.0
2010-03-05 11:00:00,113.82,113.87,113.79,113.82,1913700.0,85.8143,85.852,85.7917,85.8143,1913700.0
2010-03-05 11:05:00,113.83,113.87,113.79,113.87,1470100.0,85.8219,85.852,85.7917,85.852,1470100.0
2010-03-05 11:10:00,113.87,113.92,113.85,113.91,2337200.0,85.852,85.8897,85.8369,85.8822,2337200.0
2010-03-05 11:15:00,113.91,113.92,113.84,113.88,2762300.0,85.8822,85.8897,85.8294,85.8596,2762300.0
2010-03-05 11:20:00,113.89,113.9,113.85,113.88,951300.0,85.8671,85.8746,85.8369,85.8596,951300.0
2010-03-05 11:25:00,113.88,113.89,113.85,113.85,1589400.0,85.8596,85.8671,85.8369,85.8369,1589400.0
2010-03-05 11:30:00,113.86,113.86,113.8,113.81,1296300.0,85.8445,85.8445,85.7992,85.8068,1296300.0
2010-03-05 11:35:00,113.82,113.83,113.79,113.8,1157100.0,85.8143,85.8219,85.7917,85.7992,1157100.0
2010-03-05 11:40:00,113.79,113.81,113.75,113.77,1337900.0,85.7917,85.8068,85.7615,85.7766,1337900.0
2010-03-05 11:45:00,113.78,113.83,113.76,113.82,602900.0,85.7842,85.8219,85.7691,85.8143,602900.0
2010-03-05 11:50:00,113.82,113.83,113.79,113.79,841400.0,85.8143,85.8219,85.7917,85.7917,841400.0
2010-03-05 11:55:00,113.79,113.81,113.75,113.76,770500.0,85.7917,85.8068,85.7615,85.7691,770500.0
2010-03-05 12:00:00,113.76,113.79,113.74,113.79,542800.0,85.7691,85.7917,85.754,85.7917,542800.0
2010-03-05 12:05:00,113.78,113.82,113.76,113.77,506900.0,85.7842,85.8143,85.7691,85.7766,506900.0
2010-03-05 12:10:00,113.78,113.78,113.73,113.75,992800.0,85.7842,85.7842,85.7465,85.7615,992800.0
2010-03-05 12:15:00,113.75,113.79,113.74,113.76,476100.0,85.7615,85.7917,85.754,85.7691,476100.0
2010-03-05 12:20:00,113.76,113.81,113.74,113.8,845900.0,85.7691,85.8068,85.754,85.7992,845900.0
2010-03-05 12:25:00,113.8,113.81,113.76,113.8,671000.0,85.7992,85.8068,85.7691,85.7992,671000.0
2010-03-05 12:30:00,113.79,113.81,113.77,113.79,683100.0,85.7917,85.8068,85.7766,85.7917,683100.0
2010-03-05 12:35:00,113.78,113.85,113.77,113.82,754600.0,85.7842,85.8369,85.7766,85.8143,754600.0
2010-03-05 12:40:00,113.83,113.87,113.82,113.84,798100.0,85.8219,85.852,85.8143,85.8294,798100.0
2010-03-05 12:45:00,113.84,113.86,113.8,113.83,888500.0,85.8294,85.8445,85.7992,85.8219,888500.0
2010-03-05 12:50:00,113.83,113.85,113.82,113.84,377000.0,85.8219,85.8369,85.8143,85.8294,377000.0
2010-03-05 12:55:00,113.84,113.89,113.82,113.87,802100.0,85.8294,85.8671,85.8143,85.852,802100.0
2010-03-05 13:00:00,113.88,113.9,113.82,113.85,903800.0,85.8596,85.8746,85.8143,85.8369,903800.0
2010-03-05 13:05:00,113.84,113.86,113.8,113.84,818500.0,85.8294,85.8445,85.7992,85.8294,818500.0
2010-03-05 13:10:00,113.84,113.95,113.84,113.92,1417600.0,85.8294,85.9123,85.8294,85.8897,1417600.0
2010-03-05 13:15:00,113.92,113.94,113.88,113.88,728500.0,85.8897,85.9048,85.8596,85.8596,728500.0
2010-03-05 13:20:00,113.89,113.93,113.87,113.91,964400.0,85.8671,85.8973,85.852,85.8822,964400.0
2010-03-05 13:25:00,113.91,113.92,113.89,113.89,382800.0,85.8822,85.8897,85.8671,85.8671,382800.0
2010-03-05 13:30:00,113.9,113.93,113.88,113.9,560200.0,85.8746,85.8973,85.8596,85.8746,560200.0
2010-03-05 13:35:00,113.91,113.91,113.79,113.8,1368500.0,85.8822,85.8822,85.7917,85.7992,1368500.0
2010-03-05 13:40:00,113.8,113.86,113.79,113.84,1098400.0,85.7992,85.8445,85.7917,85.8294,1098400.0
2010-03-05 13:45:00,113.83,113.87,113.82,113.87,912100.0,85.8219,85.852,85.8143,85.852,912100.0
2010-03-05 13:50:00,113.87,113.92,113.83,113.87,1520200.0,85.852,85.8897,85.8219,85.852,1520200.0
2010-03-05 13:55:00,113.87,113.89,113.84,113.89,904900.0,85.852,85.8671,85.8294,85.8671,904900.0
2010-03-05 14:00:00,113.89,113.91,113.87,113.87,955400.0,85.8671,85.8822,85.852,85.852,955400.0
2010-03-05 14:05:00,113.87,113.97,113.87,113.95,1612300.0,85.852,85.9274,85.852,85.9123,1612300.0
2010-03-05 14:10:00,113.95,113.95,113.85,113.88,1822700.0,85.9123,85.9123,85.8369,85.8596,1822700.0
2010-03-05 14:15:00,113.88,113.89,113.82,113.84,748000.0,85.8596,85.8671,85.8143,85.8294,748000.0
2010-03-05 14:20:00,113.84,113.87,113.84,113.87,545500.0,85.8294,85.852,85.8294,85.852,545500.0
2010-03-05 14:25:00,113.87,113.9,113.81,113.89,1030500.0,85.852,85.8746,85.8068,85.8671,1030500.0
2010-03-05 14:30:00,113.9,113.91,113.88,113.9,1586200.0,85.8746,85.8822,85.8596,85.8746,1586200.0
2010-03-05 14:35:00,113.88,113.95,113.88,113.95,699900.0,85.8596,85.9123,85.8596,85.9123,699900.0
2010-03-05 14:40:00,113.94,114.05,113.94,114.02,5900700.0,85.9048,85.9877,85.9048,85.9651,5900700.0
2010-03-05 14:45:00,114.02,114.16,113.95,114.11,3670000.0,85.9651,86.0707,85.9123,86.033,3670000.0
2010-03-05 14:50:00,114.11,114.16,114.09,114.11,2269900.0,86.033,86.0707,86.0179,86.033,2269900.0
2010-03-05 14:55:00,114.12,114.15,114.09,114.15,927600.0,86.0405,86.0631,86.0179,86.0631,927600.0
2010-03-05 15:00:00,114.14,114.34,114.14,114.34,6184100.0,86.0556,86.2064,86.0556,86.2064,6184100.0
2010-03-05 15:05:00,114.32,114.34,114.26,114.26,2409600.0,86.1913,86.2064,86.1461,86.1461,2409600.0
2010-03-05 15:10:00,114.26,114.32,114.21,114.23,2006500.0,86.1461,86.1913,86.1084,86.1234,2006500.0
2010-03-05 15:15:00,114.23,114.24,114.18,114.21,2027500.0,86.1234,86.131,86.0857,86.1084,2027500.0
2010-03-05 15:20:00,114.22,114.22,114.14,114.17,1548200.0,86.1159,86.1159,86.0556,86.0782,1548200.0
2010-03-05 15:25:00,114.17,114.18,114.02,114.12,4343400.0,86.0782,86.0857,85.9651,86.0405,4343400.0
2010-03-05 15:30:00,114.12,114.24,114.1,114.21,3141800.0,86.0405,86.131,86.0254,86.1084,3141800.0
2010-03-05 15:35:00,114.21,114.24,114.15,114.19,2120000.0,86.1084,86.131,86.0631,86.0933,2120000.0
2010-03-05 15:40:00,114.19,114.23,114.16,114.21,3045700.0,86.0933,86.1234,86.0707,86.1084,3045700.0
2010-03-05 15:45:00,114.21,114.25,114.2,114.23,2340900.0,86.1084,86.1385,86.1008,86.1234,2340900.0
2010-03-05 15:50:00,114.24,114.27,114.22,114.23,3769500.0,86.131,86.1536,86.1159,86.1234,3769500.0
2010-03-05 15:55:00,114.23,114.27,114.17,114.26,7341400.0,86.1234,86.1536,86.0782,86.1461,7341400.0
2010-03-08 09:30:00,114.26,114.45,114.25,114.44,4344600.0,86.1461,86.2893,86.1385,86.2818,4344600.0
2010-03-08 09:35:00,114.44,114.48,114.38,114.4,3090400.0,86.2818,86.3119,86.2365,86.2516,3090400.0
2010-03-08 09:40:00,114.4,114.52,114.39,114.49,3380600.0,86.2516,86.3421,86.2441,86.3195,3380600.0
2010-03-08 09:45:00,114.5,114.51,114.26,114.28,2654500.0,86.327,86.3345,86.1461,86.1611,2654500.0
2010-03-08 09:50:00,114.28,114.36,114.25,114.34,1759000.0,86.1611,86.2214,86.1385,86.2064,1759000.0
2010-03-08 09:55:00,114.34,114.38,114.2,114.22,2020000.0,86.2064,86.2365,86.1008,86.1159,2020000.0
2010-03-08 10:00:00,114.22,114.33,114.19,114.32,1908300.0,86.1159,86.1988,86.0933,86.1913,1908300.0
2010-03-08 10:05:00,114.33,114.36,114.25,114.3,2090600.0,86.1988,86.2214,86.1385,86.1762,2090600.0
2010-03-08 10:10:00,114.31,114.4,114.26,114.35,2382600.0,86.1838,86.2516,86.1461,86.2139,2382600.0
2010-03-08 10:15:00,114.35,114.43,114.33,114.43,1292800.0,86.2139,86.2742,86.1988,86.2742,1292800.0
2010-03-08 10:20:00,114.43,114.46,114.39,114.44,1274000.0,86.2742,86.2968,86.2441,86.2818,1274000.0
2010-03-08 10:25:00,114.43,114.47,114.36,114.37,995300.0,86.2742,86.3044,86.2214,86.229,995300.0
2010-03-08 10:30:00,114.37,114.4,114.18,114.24,3514700.0,86.229,86.2516,86.0857,86.131,3514700.0
2010-03-08 10:35:00,114.24,114.35,114.23,114.3,2658400.0,86.131,86.2139,86.1234,86.1762,2658400.0
2010-03-08 10:40:00,114.3,114.33,114.23,114.31,2268800.0,86.1762,86.1988,86.1234,86.1838,2268800.0
2010-03-08 10:45:00,114.32,114.39,114.31,114.35,1688400.0,86.1913,86.2441,86.1838,86.2139,1688400.0
2010-03-08 10:50:00,114.35,114.42,114.34,114.4,1210500.0,86.2139,86.2667,86.2064,86.2516,1210500.0
2010-03-08 10:55:00,114.4,114.43,114.37,114.39,900700.0,86.2516,86.2742,86.229,86.2441,900700.0
2010-03-08 11:00:00,114.39,114.41,114.34,114.35,710100.0,86.2441,86.2591,86.2064,86.2139,710100.0
2010-03-08 11:05:00,114.34,114.4,114.34,114.39,1110700.0,86.2064,86.2516,86.2064,86.2441,1110700.0
2010-03-08 11:10:00,114.39,114.41,114.36,114.36,644000.0,86.2441,86.2591,86.2214,86.2214,644000.0
2010-03-08 11:15:00,114.36,114.37,114.24,114.25,1764400.0,86.2214,86.229,86.131,86.1385,1764400.0
2010-03-08 11:20:00,114.25,114.28,114.15,114.2,1952600.0,86.1385,86.1611,86.0631,86.1008,1952600.0
2010-03-08 11:25:00,114.19,114.22,114.09,114.14,1351900.0,86.0933,86.1159,86.0179,86.0556,1351900.0
2010-03-08 11:30:00,114.14,114.14,114.07,114.11,2060900.0,86.0556,86.0556,86.0028,86.033,2060900.0
2010-03-08 11:35:00,114.11,114.18,114.1,114.17,1154500.0,86.033,86.0857,86.0254,86.0782,1154500.0
2010-03-08 11:40:00,114.17,114.22,114.16,114.19,691200.0,86.0782,86.1159,86.0707,86.0933,691200.0
2010-03-08 11:45:00,114.2,114.23,114.16,114.16,663800.0,86.1008,86.1234,86.0707,86.0707,663800.0
2010-03-08 11:50:00,114.16,114.21,114.12,114.14,834800.0,86.0707,86.1084,86.0405,86.0556,834800.0
2010-03-08 11:55:00,114.13,114.19,114.13,114.14,1280000.0,86.048,86.0933,86.048,86.0556,1280000.0
2010-03-08 12:00:00,114.14,114.17,114.1,114.16,788500.0,86.0556,86.0782,86.0254,86.0707,788500.0
2010-03-08 12:05:00,114.16,114.23,114.14,114.18,991600.0,86.0707,86.1234,86.0556,86.0857,991600.0
2010-03-08 12:10:00,114.19,114.23,114.18,114.2,830700.0,86.0933,86.1234,86.0857,86.1008,830700.0
2010-03-08 12:15:00,114.2,114.29,114.19,114.26,1628100.0,86.1008,86.1687,86.0933,86.1461,1628100.0
2010-03-08 12:20:00,114.26,114.27,114.21,114.23,788000.0,86.1461,86.1536,86.1084,86.1234,788000.0
2010-03-08 12:25:00,114.23,114.3,114.22,114.3,2005800.0,86.1234,86.1762,86.1159,86.1762,2005800.0
2010-03-08 12:30:00,114.29,114.3,114.26,114.27,661300.0,86.1687,86.1762,86.1461,86.1536,661300.0
2010-03-08 12:35:00,114.27,114.28,114.24,114.25,211900.0,86.1536,86.1611,86.131,86.1385,211900.0
2010-03-08 12:40:00,114.25,114.26,114.21,114.21,677900.0,86.1385,86.1461,86.1084,86.1084,677900.0
2010-03-08 12:45:00,114.21,114.23,114.11,114.23,1198400.0,86.1084,86.1234,86.033,86.1234,1198400.0
2010-03-08 12:50:00,114.23,114.31,114.22,114.26,1461500.0,86.1234,86.1838,86.1159,86.1461,1461500.0
2010-03-08 12:55:00,114.27,114.33,114.22,114.33,1441800.0,86.1536,86.1988,86.1159,86.1988,1441800.0
2010-03-08 13:00:00,114.33,114.42,114.31,114.39,3194400.0,86.1988,86.2667,86.1838,86.2441,3194400.0
2010-03-08 13:05:00,114.39,114.4,114.34,114.35,512600.0,86.2441,86.2516,86.2064,86.2139,512600.0
2010-03-08 13:10:00,114.34,114.37,114.33,114.37,314500.0,86.2064,86.229,86.1988,86.229,314500.0
2010-03-08 13:15:00,114.37,114.37,114.33,114.35,382900.0,86.229,86.229,86.1988,86.2139,382900.0
2010-03-08 13:20:00,114.34,114.38,114.34,114.35,435900.0,86.2064,86.2365,86.2064,86.2139,435900.0
2010-03-08 13:25:00,114.35,114.37,114.33,114.36,364000.0,86.2139,86.229,86.1988,86.2214,364000.0
2010-03-08 13:30:00,114.36,114.38,114.36,114.36,264000.0,86.2214,86.2365,86.2214,86.2214,264000.0
2010-03-08 13:35:00,114.36,114.45,114.35,114.43,1075800.0,86.2214,86.2893,86.2139,86.2742,1075800.0
2010-03-08 13:40:00,114.43,114.47,114.41,114.43,719500.0,86.2742,86.3044,86.2591,86.2742,719500.0
2010-03-08 13:45:00,114.43,114.44,114.38,114.4,722000.0,86.2742,86.2818,86.2365,86.2516,722000.0
2010-03-08 13:50:00,114.4,114.44,114.38,114.41,965000.0,86.2516,86.2818,86.2365,86.2591,965000.0
2010-03-08 13:55:00,114.4,114.44,114.4,114.41,1061400.0,86.2516,86.2818,86.2516,86.2591,1061400.0
2010-03-08 14:00:00,114.42,114.47,114.4,114.41,750800.0,86.2667,86.3044,86.2516,86.2591,750800.0
2010-03-08 14:05:00,114.41,114.44,114.4,114.43,333600.0,86.2591,86.2818,86.2516,86.2742,333600.0
2010-03-08 14:10:00,114.43,114.44,114.4,114.41,400700.0,86.2742,86.2818,86.2516,86.2591,400700.0
2010-03-08 14:15:00,114.42,114.43,114.35,114.35,1298700.0,86.2667,86.2742,86.2139,86.2139,1298700.0
2010-03-08 14:20:00,114.35,114.36,114.3,114.3,966200.0,86.2139,86.2214,86.1762,86.1762,966200.0
2010-03-08 14:25:00,114.31,114.38,114.3,114.38,652700.0,86.1838,86.2365,86.1762,86.2365,652700.0
2010-03-08 14:30:00,114.38,114.4,114.36,114.39,503700.0,86.2365,86.2516,86.2214,86.2441,503700.0
2010-03-08 14:35:00,114.4,114.42,114.38,114.42,369300.0,86.2516,86.2667,86.2365,86.2667,369300.0
2010-03-08 14:40:00,114.41,114.42,114.34,114.37,637900.0,86.2591,86.2667,86.2064,86.229,637900.0
2010-03-08 14:45:00,114.38,114.38,114.33,114.36,745900.0,86.2365,86.2365,86.1988,86.2214,745900.0
2010-03-08 14:50:00,114.36,114.4,114.35,114.37,495500.0,86.2214,86.2516,86.2139,86.229,495500.0
2010-03-08 14:55:00,114.37,114.38,114.29,114.31,838400.0,86.229,86.2365,86.1687,86.1838,838400.0
2010-03-08 15:00:00,114.31,114.34,114.29,114.3,669700.0,86.1838,86.2064,86.1687,86.1762,669700.0
2010-03-08 15:05:00,114.3,114.35,114.25,114.29,1797400.0,86.1762,86.2139,86.1385,86.1687,1797400.0
2010-03-08 15:10:00,114.28,114.29,114.24,114.26,778100.0,86.1611,86.1687,86.131,86.1461,778100.0
2010-03-08 15:15:00,114.26,114.33,114.25,114.31,700600.0,86.1461,86.1988,86.1385,86.1838,700600.0
2010-03-08 15:20:00,114.31,114.36,114.29,114.34,873100.0,86.1838,86.2214,86.1687,86.2064,873100.0
2010-03-08 15:25:00,114.34,114.36,114.33,114.36,448200.0,86.2064,86.2214,86.1988,86.2214,448200.0
2010-03-08 15:30:00,114.35,114.36,114.31,114.32,958900.0,86.2139,86.2214,86.1838,86.1913,958900.0
2010-03-08 15:35:00,114.33,114.38,114.31,114.33,1483900.0,86.1988,86.2365,86.1838,86.1988,1483900.0
2010-03-08 15:40:00,114.33,114.39,114.33,114.37,1362400.0,86.1988,86.2441,86.1988,86.229,1362400.0
2010-03-08 15:45:00,114.37,114.38,114.33,114.34,1256200.0,86.229,86.2365,86.1988,86.2064,1256200.0
2010-03-08 15:50:00,114.34,114.34,114.3,114.34,1947300.0,86.2064,86.2064,86.1762,86.2064,1947300.0
2010-03-08 15:55:00,114.33,114.37,114.22,114.27,5638000.0,86.1988,86.229,86.1159,86.1536,5638000.0
2010-03-09 09:30:00,113.91,114.0,113.87,113.98,2690800.0,85.8822,85.95,85.852,85.9349,2690800.0
2010-03-09 09:35:00,113.99,114.06,113.97,114.03,2790000.0,85.9425,85.9953,85.9274,85.9726,2790000.0
2010-03-09 09:40:00,114.03,114.1,114.0,114.07,2142900.0,85.9726,86.0254,85.95,86.0028,2142900.0
2010-03-09 09:45:00,114.07,114.18,114.05,114.17,2564900.0,86.0028,86.0857,85.9877,86.0782,2564900.0
2010-03-09 09:50:00,114.16,114.22,114.09,114.13,2095800.0,86.0707,86.1159,86.0179,86.048,2095800.0
2010-03-09 09:55:00,114.13,114.23,114.1,114.19,1550600.0,86.048,86.1234,86.0254,86.0933,1550600.0
2010-03-09 10:00:00,114.2,114.25,114.08,114.23,2033200.0,86.1008,86.1385,86.0103,86.1234,2033200.0
2010-03-09 10:05:00,114.24,114.36,114.23,114.28,2718000.0,86.131,86.2214,86.1234,86.1611,2718000.0
2010-03-09 10:10:00,114.28,114.33,114.26,114.3,1992800.0,86.1611,86.1988,86.1461,86.1762,1992800.0
2010-03-09 10:15:00,114.29,114.41,114.29,114.34,2297300.0,86.1687,86.2591,86.1687,86.2064,2297300.0
2010-03-09 10:20:00,114.34,114.41,114.31,114.32,1550200.0,86.2064,86.2591,86.1838,86.1913,1550200.0
2010-03-09 10:25:00,114.32,114.37,114.29,114.3,1019700.0,86.1913,86.229,86.1687,86.1762,1019700.0
2010-03-09 10:30:00,114.3,114.35,114.28,114.32,1115100.0,86.1762,86.2139,86.1611,86.1913,1115100.0
2010-03-09 10:35:00,114.32,114.41,114.31,114.34,1799400.0,86.1913,86.2591,86.1838,86.2064,1799400.0
2010-03-09 10:40:00,114.34,114.48,114.32,114.45,2774000.0,86.2064,86.3119,86.1913,86.2893,2774000.0
2010-03-09 10:45:00,114.46,114.5,114.41,114.44,1419400.0,86.2968,86.327,86.2591,86.2818,1419400.0
2010-03-09 10:50:00,114.44,114.58,114.44,114.51,2848700.0,86.2818,86.3873,86.2818,86.3345,2848700.0
2010-03-09 10:55:00,114.51,114.6,114.5,114.54,1928600.0,86.3345,86.4024,86.327,86.3572,1928600.0
2010-03-09 11:00:00,114.54,114.55,114.35,114.38,2808600.0,86.3572,86.3647,86.2139,86.2365,2808600.0
2010-03-09 11:05:00,114.38,114.44,114.3,114.36,1934400.0,86.2365,86.2818,86.1762,86.2214,1934400.0
2010-03-09 11:10:00,114.37,114.47,114.36,114.43,1252000.0,86.229,86.3044,86.2214,86.2742,1252000.0
2010-03-09 11:15:00,114.43,114.47,114.4,114.44,1027900.0,86.2742,86.3044,86.2516,86.2818,1027900.0
2010-03-09 11:20:00,114.44,114.53,114.44,114.5,972000.0,86.2818,86.3496,86.2818,86.327,972000.0
2010-03-09 11:25:00,114.5,114.52,114.46,114.5,957300.0,86.327,86.3421,86.2968,86.327,957300.0
2010-03-09 11:30:00,114.49,114.55,114.43,114.53,1120100.0,86.3195,86.3647,86.2742,86.3496,1120100.0
2010-03-09 11:35:00,114.53,114.66,114.47,114.54,2383000.0,86.3496,86.4476,86.3044,86.3572,2383000.0
2010-03-09 11:40:00,114.54,114.55,114.49,114.5,1267800.0,86.3572,86.3647,86.3195,86.327,1267800.0
2010-03-09 11:45:00,114.5,114.54,114.5,114.54,712800.0,86.327,86.3572,86.327,86.3572,712800.0
2010-03-09 11:50:00,114.54,114.67,114.53,114.67,1212400.0,86.3572,86.4552,86.3496,86.4552,1212400.0
2010-03-09 11:55:00,114.66,114.7,114.61,114.67,1424000.0,86.4476,86.4778,86.4099,86.4552,1424000.0
2010-03-09 12:00:00,114.66,114.68,114.61,114.63,536500.0,86.4476,86.4627,86.4099,86.425,536500.0
2010-03-09 12:05:00,114.63,114.64,114.59,114.62,735000.0,86.425,86.4326,86.3949,86.4175,735000.0
2010-03-09 12:10:00,114.62,114.73,114.6,114.72,1355600.0,86.4175,86.5004,86.4024,86.4929,1355600.0
2010-03-09 12:15:00,114.73,114.74,114.68,114.74,1435600.0,86.5004,86.5079,86.4627,86.5079,1435600.0
2010-03-09 12:20:00,114.73,114.84,114.72,114.84,1686500.0,86.5004,86.5833,86.4929,86.5833,1686500.0
2010-03-09 12:25:00,114.83,114.86,114.8,114.83,976100.0,86.5758,86.5984,86.5532,86.5758,976100.0
2010-03-09 12:30:00,114.83,114.85,114.77,114.78,1029800.0,86.5758,86.5909,86.5306,86.5381,1029800.0
2010-03-09 12:35:00,114.78,114.82,114.78,114.8,658500.0,86.5381,86.5683,86.5381,86.5532,658500.0
2010-03-09 12:40:00,114.8,114.81,114.74,114.75,467700.0,86.5532,86.5607,86.5079,86.5155,467700.0
2010-03-09 12:45:00,114.76,114.81,114.72,114.81,1123000.0,86.523,86.5607,86.4929,86.5607,1123000.0
2010-03-09 12:50:00,114.8,114.83,114.78,114.81,467400.0,86.5532,86.5758,86.5381,86.5607,467400.0
2010-03-09 12:55:00,114.82,114.93,114.81,114.92,1102300.0,86.5683,86.6512,86.5607,86.6437,1102300.0
2010-03-09 13:00:00,114.92,114.95,114.84,114.87,1457700.0,86.6437,86.6663,86.5833,86.606,1457700.0
2010-03-09 13:05:00,114.87,114.91,114.85,114.89,1076900.0,86.606,86.6361,86.5909,86.621,1076900.0
2010-03-09 13:10:00,114.88,114.95,114.87,114.92,1177200.0,86.6135,86.6663,86.606,86.6437,1177200.0
2010-03-09 13:15:00,114.91,114.92,114.89,114.9,484600.0,86.6361,86.6437,86.621,86.6286,484600.0
2010-03-09 13:20:00,114.9,114.91,114.87,114.87,400900.0,86.6286,86.6361,86.606,86.606,400900.0
2010-03-09 13:25:00,114.87,114.92,114.87,114.91,825800.0,86.606,86.6437,86.606,86.6361,825800.0
2010-03-09 13:30:00,114.92,114.99,114.9,114.94,1000000.0,86.6437,86.6964,86.6286,86.6587,1000000.0
2010-03-09 13:35:00,114.94,114.95,114.84,114.86,1188100.0,86.6587,86.6663,86.5833,86.5984,1188100.0
2010-03-09 13:40:00,114.85,114.86,114.77,114.85,1688800.0,86.5909,86.5984,86.5306,86.5909,1688800.0
2010-03-09 13:45:00,114.86,114.86,114.75,114.82,1575200.0,86.5984,86.5984,86.5155,86.5683,1575200.0
2010-03-09 13:50:00,114.83,114.89,114.82,114.88,1071400.0,86.5758,86.621,86.5683,86.6135,1071400.0
2010-03-09 13:55:00,114.88,114.88,114.77,114.8,998400.0,86.6135,86.6135,86.5306,86.5532,998400.0
2010-03-09 14:00:00,114.81,114.83,114.79,114.82,563000.0,86.5607,86.5758,86.5456,86.5683,563000.0
2010-03-09 14:05:00,114.83,114.87,114.81,114.84,865600.0,86.5758,86.606,86.5607,86.5833,865600.0
2010-03-09 14:10:00,114.84,114.86,114.82,114.83,316400.0,86.5833,86.5984,86.5683,86.5758,316400.0
2010-03-09 14:15:00,114.83,114.91,114.83,114.88,739000.0,86.5758,86.6361,86.5758,86.6135,739000.0
2010-03-09 14:20:00,114.87,114.9,114.85,114.89,618400.0,86.606,86.6286,86.5909,86.621,618400.0
2010-03-09 14:25:00,114.89,114.95,114.88,114.92,1112200.0,86.621,86.6663,86.6135,86.6437,1112200.0
2010-03-09 14:30:00,114.92,114.95,114.86,114.86,1188900.0,86.6437,86.6663,86.5984,86.5984,1188900.0
2010-03-09 14:35:00,114.87,114.87,114.76,114.76,2084500.0,86.606,86.606,86.523,86.523,2084500.0
2010-03-09 14:40:00,114.78,114.87,114.67,114.71,2582900.0,86.5381,86.606,86.4552,86.4853,2582900.0
2010-03-09 14:45:00,114.71,114.73,114.67,114.7,1386800.0,86.4853,86.5004,86.4552,86.4778,1386800.0
2010-03-09 14:50:00,114.69,114.71,114.51,114.59,3509100.0,86.4703,86.4853,86.3345,86.3949,3509100.0
2010-03-09 14:55:00,114.58,114.62,114.54,114.57,2068700.0,86.3873,86.4175,86.3572,86.3798,2068700.0
2010-03-09 15:00:00,114.57,114.63,114.53,114.63,1616200.0,86.3798,86.425,86.3496,86.425,1616200.0
2010-03-09 15:05:00,114.62,114.64,114.56,114.59,1149600.0,86.4175,86.4326,86.3722,86.3949,1149600.0
2010-03-09 15:10:00,114.59,114.6,114.38,114.38,3758800.0,86.3949,86.4024,86.2365,86.2365,3758800.0
2010-03-09 15:15:00,114.38,114.46,114.25,114.33,4738400.0,86.2365,86.2968,86.1385,86.1988,4738400.0
2010-03-09 15:20:00,114.33,114.35,114.14,114.16,4850800.0,86.1988,86.2139,86.0556,86.0707,4850800.0
2010-03-09 15:25:00,114.16,114.27,114.08,114.26,4837700.0,86.0707,86.1536,86.0103,86.1461,4837700.0
2010-03-09 15:30:00,114.27,114.27,114.23,114.26,1261100.0,86.1536,86.1536,86.1234,86.1461,1261100.0
2010-03-09 15:35:00,114.27,114.42,114.27,114.37,3677900.0,86.1536,86.2667,86.1536,86.229,3677900.0
2010-03-09 15:40:00,114.38,114.55,114.37,114.45,3995000.0,86.2365,86.3647,86.229,86.2893,3995000.0
2010-03-09 15:45:00,114.46,114.48,114.25,114.34,2817700.0,86.2968,86.3119,86.1385,86.2064,2817700.0
2010-03-09 15:50:00,114.33,114.52,114.33,114.43,3920000.0,86.1988,86.3421,86.1988,86.2742,3920000.0
2010-03-09 15:55:00,114.43,114.48,114.39,114.45,4218000.0,86.2742,86.3119,86.2441,86.2893,4218000.0
2010-03-09 16:00:00,114.45,114.84,114.29,114.49,3530700.0,86.2893,86.5833,86.1687,86.3195,3530700.0
2010-03-09 16:05:00,114.5,114.54,114.07,114.52,1297000.0,86.327,86.3572,86.0028,86.3421,1297000.0
2010-03-09 16:10:00,114.52,114.52,114.48,114.51,255100.0,86.3421,86.3421,86.3119,86.3345,255100.0
2010-03-10 09:30:00,114.51,114.75,114.47,114.68,5428500.0,86.3345,86.5155,86.3044,86.4627,5428500.0
2010-03-10 09:35:00,114.68,114.75,114.61,114.72,3199100.0,86.4627,86.5155,86.4099,86.4929,3199100.0
2010-03-10 09:40:00,114.71,114.83,114.68,114.81,2468700.0,86.4853,86.5758,86.4627,86.5607,2468700.0
2010-03-10 09:45:00,114.82,114.85,114.77,114.82,1649200.0,86.5683,86.5909,86.5306,86.5683,1649200.0
2010-03-10 09:50:00,114.81,114.84,114.73,114.76,1749000.0,86.5607,86.5833,86.5004,86.523,1749000.0
2010-03-10 09:55:00,114.77,114.78,114.67,114.76,1688900.0,86.5306,86.5381,86.4552,86.523,1688900.0
2010-03-10 10:00:00,114.76,114.88,114.76,114.81,1937100.0,86.523,86.6135,86.523,86.5607,1937100.0
2010-03-10 10:05:00,114.81,114.96,114.79,114.92,2017500.0,86.5607,86.6738,86.5456,86.6437,2017500.0
2010-03-10 10:10:00,114.93,115.06,114.92,115.01,2654900.0,86.6512,86.7492,86.6437,86.7115,2654900.0
2010-03-10 10:15:00,115.01,115.05,114.75,114.89,4120400.0,86.7115,86.7417,86.5155,86.621,4120400.0
2010-03-10 10:20:00,114.9,114.95,114.86,114.86,1357900.0,86.6286,86.6663,86.5984,86.5984,1357900.0
2010-03-10 10:25:00,114.86,115.0,114.86,115.0,1260000.0,86.5984,86.704,86.5984,86.704,1260000.0
2010-03-10 10:30:00,115.0,115.21,115.0,115.15,3721800.0,86.704,86.8623,86.704,86.8171,3721800.0
2010-03-10 10:35:00,115.14,115.18,115.08,115.15,1845300.0,86.8095,86.8397,86.7643,86.8171,1845300.0
2010-03-10 10:40:00,115.16,115.17,115.11,115.12,1199800.0,86.8246,86.8321,86.7869,86.7944,1199800.0
2010-03-10 10:45:00,115.12,115.14,115.06,115.08,1691400.0,86.7944,86.8095,86.7492,86.7643,1691400.0
2010-03-10 10:50:00,115.08,115.16,115.06,115.15,1424600.0,86.7643,86.8246,86.7492,86.8171,1424600.0
2010-03-10 10:55:00,115.14,115.15,115.08,115.11,1119100.0,86.8095,86.8171,86.7643,86.7869,1119100.0
2010-03-10 11:00:00,115.1,115.28,115.1,115.23,3152400.0,86.7794,86.9151,86.7794,86.8774,3152400.0
2010-03-10 11:05:00,115.23,115.27,115.18,115.21,1792700.0,86.8774,86.9075,86.8397,86.8623,1792700.0
2010-03-10 11:10:00,115.21,115.23,115.16,115.16,908200.0,86.8623,86.8774,86.8246,86.8246,908200.0
2010-03-10 11:15:00,115.16,115.18,115.1,115.18,1982100.0,86.8246,86.8397,86.7794,86.8397,1982100.0
2010-03-10 11:20:00,115.18,115.2,115.12,115.13,1197900.0,86.8397,86.8548,86.7944,86.802,1197900.0
2010-03-10 11:25:00,115.14,115.19,115.12,115.16,842700.0,86.8095,86.8472,86.7944,86.8246,842700.0
2010-03-10 11:30:00,115.16,115.21,115.13,115.21,1568900.0,86.8246,86.8623,86.802,86.8623,1568900.0
2010-03-10 11:35:00,115.21,115.22,115.08,115.08,1553700.0,86.8623,86.8698,86.7643,86.7643,1553700.0
2010-03-10 11:40:00,115.09,115.09,114.96,115.04,4446800.0,86.7718,86.7718,86.6738,86.7341,4446800.0
2010-03-10 11:45:00,115.05,115.06,114.92,114.94,2234700.0,86.7417,86.7492,86.6437,86.6587,2234700.0
2010-03-10 11:50:00,114.94,114.98,114.92,114.97,1060300.0,86.6587,86.6889,86.6437,86.6814,1060300.0
2010-03-10 11:55:00,114.97,115.07,114.93,115.03,1509100.0,86.6814,86.7568,86.6512,86.7266,1509100.0
2010-03-10 12:00:00,115.03,115.06,114.95,115.0,1105100.0,86.7266,86.7492,86.6663,86.704,1105100.0
2010-03-10 12:05:00,115.0,115.14,114.76,114.77,2951800.0,86.704,86.8095,86.523,86.5306,2951800.0
2010-03-10 12:10:00,114.77,114.77,114.64,114.7,4462800.0,86.5306,86.5306,86.4326,86.4778,4462800.0
2010-03-10 12:15:00,114.69,114.73,114.61,114.72,2704300.0,86.4703,86.5004,86.4099,86.4929,2704300.0
2010-03-10 12:20:00,114.73,114.81,114.69,114.73,1197200.0,86.5004,86.5607,86.4703,86.5004,1197200.0
2010-03-10 12:25:00,114.73,114.77,114.56,114.56,1888300.0,86.5004,86.5306,86.3722,86.3722,1888300.0
2010-03-10 12:30:00,114.57,114.62,114.41,114.55,4928700.0,86.3798,86.4175,86.2591,86.3647,4928700.0
2010-03-10 12:35:00,114.55,114.67,114.53,114.64,957300.0,86.3647,86.4552,86.3496,86.4326,957300.0
2010-03-10 12:40:00,114.65,114.67,114.62,114.64,617800.0,86.4401,86.4552,86.4175,86.4326,617800.0
2010-03-10 12:45:00,114.64,114.77,114.62,114.75,1224600.0,86.4326,86.5306,86.4175,86.5155,1224600.0
2010-03-10 12:50:00,114.75,114.82,114.7,114.79,1207300.0,86.5155,86.5683,86.4778,86.5456,1207300.0
2010-03-10 12:55:00,114.79,114.88,114.78,114.83,1315200.0,86.5456,86.6135,86.5381,86.5758,1315200.0
2010-03-10 13:00:00,114.83,114.87,114.79,114.8,2146000.0,86.5758,86.606,86.5456,86.5532,2146000.0
2010-03-10 13:05:00,114.81,114.83,114.71,114.77,1170700.0,86.5607,86.5758,86.4853,86.5306,1170700.0
2010-03-10 13:10:00,114.78,114.86,114.71,114.85,975700.0,86.5381,86.5984,86.4853,86.5909,975700.0
2010-03-10 13:15:00,114.85,115.0,114.83,114.92,2646300.0,86.5909,86.704,86.5758,86.6437,2646300.0
2010-03-10 13:20:00,114.92,114.94,114.88,114.9,838200.0,86.6437,86.6587,86.6135,86.6286,838200.0
2010-03-10 13:25:00,114.9,114.93,114.81,114.84,1417900.0,86.6286,86.6512,86.5607,86.5833,1417900.0
2010-03-10 13:30:00,114.83,114.89,114.82,114.85,609400.0,86.5758,86.621,86.5683,86.5909,609400.0
2010-03-10 13:35:00,114.85,114.86,114.8,114.86,897300.0,86.5909,86.5984,86.5532,86.5984,897300.0
2010-03-10 13:40:00,114.86,114.97,114.84,114.94,1594300.0,86.5984,86.6814,86.5833,86.6587,1594300.0
2010-03-10 13:45:00,114.93,114.96,114.84,114.86,708500.0,86.6512,86.6738,86.5833,86.5984,708500.0
2010-03-10 13:50:00,114.85,114.87,114.75,114.79,1245700.0,86.5909,86.606,86.5155,86.5456,1245700.0
2010-03-10 13:55:00,114.79,114.81,114.73,114.78,620400.0,86.5456,86.5607,86.5004,86.5381,620400.0
2010-03-10 14:00:00,114.78,114.82,114.71,114.82,1692800.0,86.5381,86.5683,86.4853,86.5683,1692800.0
2010-03-10 14:05:00,114.82,115.02,114.82,114.99,3499500.0,86.5683,86.7191,86.5683,86.6964,3499500.0
2010-03-10 14:10:00,114.98,115.07,114.93,115.03,1597900.0,86.6889,86.7568,86.6512,86.7266,1597900.0
2010-03-10 14:15:00,115.02,115.17,115.02,115.13,2305100.0,86.7191,86.8321,86.7191,86.802,2305100.0
2010-03-10 14:20:00,115.13,115.14,115.09,115.1,696900.0,86.802,86.8095,86.7718,86.7794,696900.0
2010-03-10 14:25:00,115.11,115.16,115.07,115.13,1415700.0,86.7869,86.8246,86.7568,86.802,1415700.0
2010-03-10 14:30:00,115.13,115.17,115.11,115.14,921100.0,86.802,86.8321,86.7869,86.8095,921100.0
2010-03-10 14:35:00,115.14,115.15,115.09,115.12,574100.0,86.8095,86.8171,86.7718,86.7944,574100.0
2010-03-10 14:40:00,115.11,115.16,115.1,115.12,728200.0,86.7869,86.8246,86.7794,86.7944,728200.0
2010-03-10 14:45:00,115.11,115.22,115.11,115.2,2633700.0,86.7869,86.8698,86.7869,86.8548,2633700.0
2010-03-10 14:50:00,115.19,115.2,115.04,115.1,2471400.0,86.8472,86.8548,86.7341,86.7794,2471400.0
2010-03-10 14:55:00,115.1,115.1,114.96,114.98,1396000.0,86.7794,86.7794,86.6738,86.6889,1396000.0
2010-03-10 15:00:00,114.98,115.07,114.98,115.0,651100.0,86.6889,86.7568,86.6889,86.704,651100.0
2010-03-10 15:05:00,115.01,115.1,114.9,115.08,2767600.0,86.7115,86.7794,86.6286,86.7643,2767600.0
2010-03-10 15:10:00,115.08,115.17,115.05,115.12,1896100.0,86.7643,86.8321,86.7417,86.7944,1896100.0
2010-03-10 15:15:00,115.11,115.15,115.05,115.06,1068900.0,86.7869,86.8171,86.7417,86.7492,1068900.0
2010-03-10 15:20:00,115.06,115.12,115.04,115.07,1063900.0,86.7492,86.7944,86.7341,86.7568,1063900.0
2010-03-10 15:25:00,115.08,115.09,114.79,114.8,3994000.0,86.7643,86.7718,86.5456,86.5532,3994000.0
2010-03-10 15:30:00,114.79,114.84,114.65,114.76,5618900.0,86.5456,86.5833,86.4401,86.523,5618900.0
2010-03-10 15:35:00,114.76,114.82,114.69,114.8,3033700.0,86.523,86.5683,86.4703,86.5532,3033700.0
2010-03-10 15:40:00,114.79,115.08,114.75,114.79,2024800.0,86.5456,86.7643,86.5155,86.5456,2024800.0
2010-03-10 15:45:00,114.79,114.92,114.79,114.9,3543000.0,86.5456,86.6437,86.5456,86.6286,3543000.0
2010-03-10 15:50:00,114.9,115.04,114.47,115.02,5117000.0,86.6286,86.7341,86.3044,86.7191,5117000.0
2010-03-10 15:55:00,115.01,115.08,114.96,114.98,4862400.0,86.7115,86.7643,86.6738,86.6889,4862400.0
2010-03-11 09:30:00,114.7,114.82,114.69,114.72,2882200.0,86.4778,86.5683,86.4703,86.4929,2882200.0
2010-03-11 09:35:00,114.72,114.83,114.6,114.6,3033800.0,86.4929,86.5758,86.4024,86.4024,3033800.0
2010-03-11 09:40:00,114.6,114.77,114.59,114.73,2484500.0,86.4024,86.5306,86.3949,86.5004,2484500.0
2010-03-11 09:45:00,114.73,114.75,114.53,114.54,2315500.0,86.5004,86.5155,86.3496,86.3572,2315500.0
2010-03-11 09:50:00,114.54,114.55,114.35,114.49,4243800.0,86.3572,86.3647,86.2139,86.3195,4243800.0
2010-03-11 09:55:00,114.5,114.75,114.44,114.51,2207300.0,86.327,86.5155,86.2818,86.3345,2207300.0
2010-03-11 10:00:00,114.51,114.75,114.5,114.75,3525800.0,86.3345,86.5155,86.327,86.5155,3525800.0
2010-03-11 10:05:00,114.75,114.86,114.68,114.77,2400400.0,86.5155,86.5984,86.4627,86.5306,2400400.0
2010-03-11 10:10:00,114.77,114.82,114.61,114.65,2360600.0,86.5306,86.5683,86.4099,86.4401,2360600.0
2010-03-11 10:15:00,114.64,114.74,114.62,114.73,826000.0,86.4326,86.5079,86.4175,86.5004,826000.0
2010-03-11 10:20:00,114.73,114.78,114.65,114.7,1786100.0,86.5004,86.5381,86.4401,86.4778,1786100.0
2010-03-11 10:25:00,114.7,114.81,114.69,114.76,1190800.0,86.4778,86.5607,86.4703,86.523,1190800.0
2010-03-11 10:30:00,114.77,114.88,114.77,114.8,2072100.0,86.5306,86.6135,86.5306,86.5532,2072100.0
2010-03-11 10:35:00,114.79,114.88,114.76,114.87,1592700.0,86.5456,86.6135,86.523,86.606,1592700.0
2010-03-11 10:40:00,114.87,114.97,114.85,114.86,1578700.0,86.606,86.6814,86.5909,86.5984,1578700.0
2010-03-11 10:45:00,114.85,114.94,114.85,114.93,974200.0,86.5909,86.6587,86.5909,86.6512,974200.0
2010-03-11 10:50:00,114.94,115.09,114.91,115.01,3117000.0,86.6587,86.7718,86.6361,86.7115,3117000.0
2010-03-11 10:55:00,115.0,115.04,114.95,114.99,882000.0,86.704,86.7341,86.6663,86.6964,882000.0
2010-03-11 11:00:00,114.99,115.02,114.88,114.88,1689300.0,86.6964,86.7191,86.6135,86.6135,1689300.0
2010-03-11 11:05:00,114.88,114.93,114.87,114.92,1145800.0,86.6135,86.6512,86.606,86.6437,1145800.0
2010-03-11 11:10:00,114.91,114.92,114.85,114.89,1194800.0,86.6361,86.6437,86.5909,86.621,1194800.0
2010-03-11 11:15:00,114.9,114.93,114.87,114.89,1072100.0,86.6286,86.6512,86.606,86.621,1072100.0
2010-03-11 11:20:00,114.89,114.98,114.89,114.93,1979300.0,86.621,86.6889,86.621,86.6512,1979300.0
2010-03-11 11:25:00,114.93,114.93,114.87,114.88,1292100.0,86.6512,86.6512,86.606,86.6135,1292100.0
2010-03-11 11:30:00,114.89,114.92,114.86,114.88,558800.0,86.621,86.6437,86.5984,86.6135,558800.0
2010-03-11 11:35:00,114.87,114.91,114.79,114.81,1791900.0,86.606,86.6361,86.5456,86.5607,1791900.0
2010-03-11 11:40:00,114.81,114.83,114.77,114.79,1067300.0,86.5607,86.5758,86.5306,86.5456,1067300.0
2010-03-11 11:45:00,114.79,114.92,114.76,114.89,988000.0,86.5456,86.6437,86.523,86.621,988000.0
2010-03-11 11:50:00,114.89,114.93,114.86,114.9,609100.0,86.621,86.6512,86.5984,86.6286,609100.0
2010-03-11 11:55:00,114.9,114.92,114.87,114.92,516100.0,86.6286,86.6437,86.606,86.6437,516100.0
2010-03-11 12:00:00,114.92,114.93,114.88,114.91,797200.0,86.6437,86.6512,86.6135,86.6361,797200.0
2010-03-11 12:05:00,114.91,114.92,114.81,114.86,1282600.0,86.6361,86.6437,86.5607,86.5984,1282600.0
2010-03-11 12:10:00,114.86,114.89,114.69,114.72,2285500.0,86.5984,86.621,86.4703,86.4929,2285500.0
2010-03-11 12:15:00,114.73,114.73,114.64,114.7,3247900.0,86.5004,86.5004,86.4326,86.4778,3247900.0
2010-03-11 12:20:00,114.71,114.71,114.64,114.65,2749100.0,86.4853,86.4853,86.4326,86.4401,2749100.0
2010-03-11 12:25:00,114.66,114.7,114.63,114.64,1819900.0,86.4476,86.4778,86.425,86.4326,1819900.0
2010-03-11 12:30:00,114.64,114.71,114.62,114.63,2665000.0,86.4326,86.4853,86.4175,86.425,2665000.0
2010-03-11 12:35:00,114.63,114.76,114.63,114.73,957500.0,86.425,86.523,86.425,86.5004,957500.0
2010-03-11 12:40:00,114.73,114.81,114.72,114.79,622200.0,86.5004,86.5607,86.4929,86.5456,622200.0
2010-03-11 12:45:00,114.79,114.83,114.76,114.76,576300.0,86.5456,86.5758,86.523,86.523,576300.0
2010-03-11 12:50:00,114.76,114.84,114.75,114.84,839800.0,86.523,86.5833,86.5155,86.5833,839800.0
2010-03-11 12:55:00,114.83,114.87,114.8,114.87,489400.0,86.5758,86.606,86.5532,86.606,489400.0
2010-03-11 13:00:00,114.86,114.89,114.83,114.86,937400.0,86.5984,86.621,86.5758,86.5984,937400.0
2010-03-11 13:05:00,114.87,114.96,114.85,114.94,1520500.0,86.606,86.6738,86.5909,86.6587,1520500.0
2010-03-11 13:10:00,114.94,114.95,114.85,114.93,689400.0,86.6587,86.6663,86.5909,86.6512,689400.0
2010-03-11 13:15:00,114.93,114.94,114.89,114.89,526800.0,86.6512,86.6587,86.621,86.621,526800.0
2010-03-11 13:20:00,114.89,114.93,114.88,114.92,250800.0,86.621,86.6512,86.6135,86.6437,250800.0
2010-03-11 13:25:00,114.93,114.93,114.8,114.9,247100.0,86.6512,86.6512,86.5532,86.6286,247100.0
2010-03-11 13:30:00,114.9,114.95,114.89,114.94,322100.0,86.6286,86.6663,86.621,86.6587,322100.0
2010-03-11 13:35:00,114.94,114.98,114.9,114.93,1118000.0,86.6587,86.6889,86.6286,86.6512,1118000.0
2010-03-11 13:40:00,114.93,114.95,114.89,114.93,693200.0,86.6512,86.6663,86.621,86.6512,693200.0
2010-03-11 13:45:00,114.94,115.05,114.93,115.02,1282700.0,86.6587,86.7417,86.6512,86.7191,1282700.0
2010-03-11 13:50:00,115.02,115.03,114.92,114.94,877000.0,86.7191,86.7266,86.6437,86.6587,877000.0
2010-03-11 13:55:00,114.94,114.94,114.86,114.86,921300.0,86.6587,86.6587,86.5984,86.5984,921300.0
2010-03-11 14:00:00,114.87,114.87,114.79,114.8,1104200.0,86.606,86.606,86.5456,86.5532,1104200.0
2010-03-11 14:05:00,114.79,114.84,114.75,114.78,1319100.0,86.5456,86.5833,86.5155,86.5381,1319100.0
2010-03-11 14:10:00,114.78,114.87,114.76,114.85,1175500.0,86.5381,86.606,86.523,86.5909,1175500.0
2010-03-11 14:15:00,114.86,114.87,114.75,114.83,1445500.0,86.5984,86.606,86.5155,86.5758,1445500.0
2010-03-11 14:20:00,114.84,114.87,114.83,114.85,563400.0,86.5833,86.606,86.5758,86.5909,563400.0
2010-03-11 14:25:00,114.84,114.91,114.8,114.85,1448400.0,86.5833,86.6361,86.5532,86.5909,1448400.0
2010-03-11 14:30:00,114.84,114.85,114.8,114.84,606800.0,86.5833,86.5909,86.5532,86.5833,606800.0
2010-03-11 14:35:00,114.83,114.96,114.81,114.95,2625100.0,86.5758,86.6738,86.5607,86.6663,2625100.0
2010-03-11 14:40:00,114.96,114.98,114.89,114.94,996000.0,86.6738,86.6889,86.621,86.6587,996000.0
2010-03-11 14:45:00,114.94,114.98,114.91,114.94,818000.0,86.6587,86.6889,86.6361,86.6587,818000.0
2010-03-11 14:50:00,114.94,114.94,114.9,114.92,342900.0,86.6587,86.6587,86.6286,86.6437,342900.0
2010-03-11 14:55:00,114.92,114.92,114.89,114.9,270800.0,86.6437,86.6437,86.621,86.6286,270800.0
2010-03-11 15:00:00,114.91,115.0,114.9,114.98,857700.0,86.6361,86.704,86.6286,86.6889,857700.0
2010-03-11 15:05:00,114.98,115.19,114.98,115.16,3865500.0,86.6889,86.8472,86.6889,86.8246,3865500.0
2010-03-11 15:10:00,115.16,115.22,115.15,115.18,2039800.0,86.8246,86.8698,86.8171,86.8397,2039800.0
2010-03-11 15:15:00,115.18,115.36,115.18,115.26,3465400.0,86.8397,86.9754,86.8397,86.9,3465400.0
2010-03-11 15:20:00,115.25,115.26,115.18,115.21,1471400.0,86.8925,86.9,86.8397,86.8623,1471400.0
2010-03-11 15:25:00,115.2,115.27,115.2,115.25,904500.0,86.8548,86.9075,86.8548,86.8925,904500.0
2010-03-11 15:30:00,115.25,115.25,115.22,115.23,701400.0,86.8925,86.8925,86.8698,86.8774,701400.0
2010-03-11 15:35:00,115.24,115.24,115.15,115.2,2017400.0,86.8849,86.8849,86.8171,86.8548,2017400.0
2010-03-11 15:40:00,115.21,115.31,115.2,115.3,2090900.0,86.8623,86.9377,86.8548,86.9302,2090900.0
2010-03-11 15:45:00,115.31,115.33,115.25,115.31,2340800.0,86.9377,86.9528,86.8925,86.9377,2340800.0
2010-03-11 15:50:00,115.32,115.45,115.27,115.42,4293700.0,86.9452,87.0433,86.9075,87.0206,4293700.0
2010-03-11 15:55:00,115.42,115.48,115.41,115.46,5677800.0,87.0206,87.0659,87.0131,87.0508,5677800.0
2010-03-12 09:30:00,115.94,115.97,115.61,115.62,8697100.0,87.4127,87.4353,87.1639,87.1714,8697100.0
2010-03-12 09:35:00,115.63,115.73,115.57,115.63,3722300.0,87.179,87.2544,87.1337,87.179,3722300.0
2010-03-12 09:40:00,115.64,115.66,115.54,115.64,3602000.0,87.1865,87.2016,87.1111,87.1865,3602000.0
2010-03-12 09:45:00,115.64,115.74,115.59,115.71,3034500.0,87.1865,87.2619,87.1488,87.2393,3034500.0
2010-03-12 09:50:00,115.71,115.83,115.67,115.68,2135400.0,87.2393,87.3298,87.2091,87.2167,2135400.0
2010-03-12 09:55:00,115.67,115.74,115.56,115.7,4068300.0,87.2091,87.2619,87.1262,87.2317,4068300.0
2010-03-12 10:00:00,115.69,115.71,115.28,115.41,3946100.0,87.2242,87.2393,86.9151,87.0131,3946100.0
2010-03-12 10:05:00,115.42,115.45,115.24,115.36,5719600.0,87.0206,87.0433,86.8849,86.9754,5719600.0
2010-03-12 10:10:00,115.35,115.42,115.19,115.24,4120500.0,86.9679,87.0206,86.8472,86.8849,4120500.0
2010-03-12 10:15:00,115.24,115.32,115.16,115.21,3138200.0,86.8849,86.9452,86.8246,86.8623,3138200.0
2010-03-12 10:20:00,115.2,115.47,115.14,115.31,2732200.0,86.8548,87.0583,86.8095,86.9377,2732200.0
2010-03-12 10:25:00,115.31,115.35,115.22,115.35,1983200.0,86.9377,86.9679,86.8698,86.9679,1983200.0
2010-03-12 10:30:00,115.35,115.38,115.21,115.33,1611700.0,86.9679,86.9905,86.8623,86.9528,1611700.0
2010-03-12 10:35:00,115.34,115.47,115.28,115.43,2363500.0,86.9603,87.0583,86.9151,87.0282,2363500.0
2010-03-12 10:40:00,115.43,115.5,115.3,115.37,3185400.0,87.0282,87.0809,86.9302,86.9829,3185400.0
2010-03-12 10:45:00,115.37,115.39,115.21,115.26,1765000.0,86.9829,86.998,86.8623,86.9,1765000.0
2010-03-12 10:50:00,115.26,115.35,115.25,115.33,1154900.0,86.9,86.9679,86.8925,86.9528,1154900.0
2010-03-12 10:55:00,115.34,115.41,115.3,115.34,1923300.0,86.9603,87.0131,86.9302,86.9603,1923300.0
2010-03-12 11:00:00,115.34,115.37,115.27,115.28,1221700.0,86.9603,86.9829,86.9075,86.9151,1221700.0
2010-03-12 11:05:00,115.28,115.43,115.26,115.41,1986000.0,86.9151,87.0282,86.9,87.0131,1986000.0
2010-03-12 11:10:00,115.41,115.44,115.31,115.41,1460900.0,87.0131,87.0357,86.9377,87.0131,1460900.0
2010-03-12 11:15:00,115.42,115.53,115.42,115.49,2638100.0,87.0206,87.1036,87.0206,87.0734,2638100.0
2010-03-12 11:20:00,115.49,115.61,115.49,115.53,2047200.0,87.0734,87.1639,87.0734,87.1036,2047200.0
2010-03-12 11:25:00,115.53,115.54,115.49,115.49,679800.0,87.1036,87.1111,87.0734,87.0734,679800.0
2010-03-12 11:30:00,115.52,115.53,115.44,115.47,1477000.0,87.096,87.1036,87.0357,87.0583,1477000.0
2010-03-12 11:35:00,115.47,115.49,115.42,115.48,863200.0,87.0583,87.0734,87.0206,87.0659,863200.0
2010-03-12 11:40:00,115.49,115.53,115.45,115.47,1333400.0,87.0734,87.1036,87.0433,87.0583,1333400.0
2010-03-12 11:45:00,115.47,115.48,115.4,115.48,831900.0,87.0583,87.0659,87.0056,87.0659,831900.0
2010-03-12 11:50:00,115.48,115.49,115.36,115.37,1088800.0,87.0659,87.0734,86.9754,86.9829,1088800.0
2010-03-12 11:55:00,115.36,115.44,115.35,115.39,785300.0,86.9754,87.0357,86.9679,86.998,785300.0
2010-03-12 12:00:00,115.39,115.41,115.3,115.4,1097400.0,86.998,87.0131,86.9302,87.0056,1097400.0
2010-03-12 12:05:00,115.4,115.44,115.35,115.35,597100.0,87.0056,87.0357,86.9679,86.9679,597100.0
2010-03-12 12:10:00,115.36,115.47,115.34,115.43,735700.0,86.9754,87.0583,86.9603,87.0282,735700.0
2010-03-12 12:15:00,115.44,115.45,115.4,115.4,460700.0,87.0357,87.0433,87.0056,87.0056,460700.0
2010-03-12 12:20:00,115.4,115.51,115.38,115.5,912800.0,87.0056,87.0885,86.9905,87.0809,912800.0
2010-03-12 12:25:00,115.5,115.52,115.44,115.46,929700.0,87.0809,87.096,87.0357,87.0508,929700.0
2010-03-12 12:30:00,115.47,115.47,115.32,115.33,1118700.0,87.0583,87.0583,86.9452,86.9528,1118700.0
2010-03-12 12:35:00,115.33,115.38,115.26,115.27,3416800.0,86.9528,86.9905,86.9,86.9075,3416800.0
2010-03-12 12:40:00,115.28,115.42,115.28,115.31,1050900.0,86.9151,87.0206,86.9151,86.9377,1050900.0
2010-03-12 12:45:00,115.31,115.4,115.28,115.4,655200.0,86.9377,87.0056,86.9151,87.0056,655200.0
2010-03-12 12:50:00,115.39,115.4,115.32,115.37,1468900.0,86.998,87.0056,86.9452,86.9829,1468900.0
2010-03-12 12:55:00,115.36,115.45,115.32,115.4,1431200.0,86.9754,87.0433,86.9452,87.0056,1431200.0
2010-03-12 13:00:00,115.39,115.44,115.39,115.43,1011500.0,86.998,87.0357,86.998,87.0282,1011500.0
2010-03-12 13:05:00,115.43,115.46,115.42,115.44,452400.0,87.0282,87.0508,87.0206,87.0357,452400.0
2010-03-12 13:10:00,115.44,115.52,115.43,115.51,1151900.0,87.0357,87.096,87.0282,87.0885,1151900.0
2010-03-12 13:15:00,115.51,115.54,115.45,115.46,999500.0,87.0885,87.1111,87.0433,87.0508,999500.0
2010-03-12 13:20:00,115.46,115.49,115.45,115.47,552000.0,87.0508,87.0734,87.0433,87.0583,552000.0
2010-03-12 13:25:00,115.46,115.48,115.44,115.46,297500.0,87.0508,87.0659,87.0357,87.0508,297500.0
2010-03-12 13:30:00,115.46,115.52,115.45,115.51,279000.0,87.0508,87.096,87.0433,87.0885,279000.0
2010-03-12 13:35:00,115.51,115.53,115.47,115.47,340000.0,87.0885,87.1036,87.0583,87.0583,340000.0
2010-03-12 13:40:00,115.47,115.54,115.44,115.5,1377900.0,87.0583,87.1111,87.0357,87.0809,1377900.0
2010-03-12 13:45:00,115.5,115.52,115.48,115.5,248000.0,87.0809,87.096,87.0659,87.0809,248000.0
2010-03-12 13:50:00,115.5,115.52,115.4,115.4,560900.0,87.0809,87.096,87.0056,87.0056,560900.0
2010-03-12 13:55:00,115.4,115.53,115.39,115.53,1253300.0,87.0056,87.1036,86.998,87.1036,1253300.0
2010-03-12 14:00:00,115.53,115.57,115.5,115.57,1592100.0,87.1036,87.1337,87.0809,87.1337,1592100.0
2010-03-12 14:05:00,115.57,115.6,115.54,115.56,1505700.0,87.1337,87.1563,87.1111,87.1262,1505700.0
2010-03-12 14:10:00,115.56,115.57,115.48,115.5,2070100.0,87.1262,87.1337,87.0659,87.0809,2070100.0
2010-03-12 14:15:00,115.5,115.54,115.49,115.54,440800.0,87.0809,87.1111,87.0734,87.1111,440800.0
2010-03-12 14:20:00,115.54,115.54,115.43,115.45,898500.0,87.1111,87.1111,87.0282,87.0433,898500.0
2010-03-12 14:25:00,115.44,115.48,115.41,115.44,1787100.0,87.0357,87.0659,87.0131,87.0357,1787100.0
2010-03-12 14:30:00,115.44,115.49,115.41,115.46,985300.0,87.0357,87.0734,87.0131,87.0508,985300.0
2010-03-12 14:35:00,115.46,115.5,115.37,115.37,813300.0,87.0508,87.0809,86.9829,86.9829,813300.0
2010-03-12 14:40:00,115.37,115.43,115.33,115.37,1213800.0,86.9829,87.0282,86.9528,86.9829,1213800.0
2010-03-12 14:45:00,115.37,115.43,115.33,115.43,701400.0,86.9829,87.0282,86.9528,87.0282,701400.0
2010-03-12 14:50:00,115.43,115.45,115.37,115.43,789200.0,87.0282,87.0433,86.9829,87.0282,789200.0
2010-03-12 14:55:00,115.43,115.48,115.41,115.42,1221800.0,87.0282,87.0659,87.0131,87.0206,1221800.0
2010-03-12 15:00:00,115.42,115.47,115.42,115.44,703900.0,87.0206,87.0583,87.0206,87.0357,703900.0
2010-03-12 15:05:00,115.43,115.5,115.37,115.44,1595000.0,87.0282,87.0809,86.9829,87.0357,1595000.0
2010-03-12 15:10:00,115.44,115.46,115.41,115.41,443900.0,87.0357,87.0508,87.0131,87.0131,443900.0
2010-03-12 15:15:00,115.41,115.42,115.28,115.29,2557600.0,87.0131,87.0206,86.9151,86.9226,2557600.0
2010-03-12 15:20:00,115.29,115.4,115.21,115.3,2136700.0,86.9226,87.0056,86.8623,86.9302,2136700.0
2010-03-12 15:25:00,115.29,115.31,115.19,115.19,1938000.0,86.9226,86.9377,86.8472,86.8472,1938000.0
2010-03-12 15:30:00,115.2,115.34,115.18,115.3,1701300.0,86.8548,86.9603,86.8397,86.9302,1701300.0
2010-03-12 15:35:00,115.31,115.39,115.29,115.38,1175200.0,86.9377,86.998,86.9226,86.9905,1175200.0
2010-03-12 15:40:00,115.38,115.45,115.36,115.45,2593500.0,86.9905,87.0433,86.9754,87.0433,2593500.0
2010-03-12 15:45:00,115.44,115.5,115.43,115.5,1816900.0,87.0357,87.0809,87.0282,87.0809,1816900.0
2010-03-12 15:50:00,115.49,115.5,115.42,115.47,3170500.0,87.0734,87.0809,87.0206,87.0583,3170500.0
2010-03-12 15:55:00,115.47,115.49,115.42,115.45,5137300.0,87.0583,87.0734,87.0206,87.0433,5137300.0
2010-03-15 09:30:00,115.25,115.31,115.14,115.17,3474700.0,86.8925,86.9377,86.8095,86.8321,3474700.0
2010-03-15 09:35:00,115.17,115.3,115.12,115.17,2273600.0,86.8321,86.9302,86.7944,86.8321,2273600.0
2010-03-15 09:40:00,115.17,115.24,115.12,115.22,1529300.0,86.8321,86.8849,86.7944,86.8698,1529300.0
2010-03-15 09:45:00,115.22,115.46,115.22,115.45,1914000.0,86.8698,87.0508,86.8698,87.0433,1914000.0
2010-03-15 09:50:00,115.45,115.48,115.35,115.35,1737600.0,87.0433,87.0659,86.9679,86.9679,1737600.0
2010-03-15 09:55:00,115.35,115.38,115.11,115.14,2433700.0,86.9679,86.9905,86.7869,86.8095,2433700.0
2010-03-15 10:00:00,115.13,115.13,115.02,115.1,2705500.0,86.802,86.802,86.7191,86.7794,2705500.0
2010-03-15 10:05:00,115.1,115.21,115.05,115.17,1399200.0,86.7794,86.8623,86.7417,86.8321,1399200.0
2010-03-15 10:10:00,115.18,115.2,115.05,115.18,1831900.0,86.8397,86.8548,86.7417,86.8397,1831900.0
2010-03-15 10:15:00,115.17,115.22,115.06,115.21,2150500.0,86.8321,86.8698,86.7492,86.8623,2150500.0
2010-03-15 10:20:00,115.21,115.35,115.2,115.27,1509100.0,86.8623,86.9679,86.8548,86.9075,1509100.0
2010-03-15 10:25:00,115.26,115.3,115.16,115.24,2542600.0,86.9,86.9302,86.8246,86.8849,2542600.0
2010-03-15 10:30:00,115.25,115.27,115.11,115.23,1561000.0,86.8925,86.9075,86.7869,86.8774,1561000.0
2010-03-15 10:35:00,115.23,115.29,115.18,115.22,1087000.0,86.8774,86.9226,86.8397,86.8698,1087000.0
2010-03-15 10:40:00,115.23,115.28,115.17,115.17,1006800.0,86.8774,86.9151,86.8321,86.8321,1006800.0
2010-03-15 10:45:00,115.17,115.18,115.05,115.06,1375600.0,86.8321,86.8397,86.7417,86.7492,1375600.0
2010-03-15 10:50:00,115.06,115.12,115.05,115.09,1871300.0,86.7492,86.7944,86.7417,86.7718,1871300.0
2010-03-15 10:55:00,115.1,115.15,115.05,115.12,1317000.0,86.7794,86.8171,86.7417,86.7944,1317000.0
2010-03-15 11:00:00,115.11,115.18,115.03,115.03,1415600.0,86.7869,86.8397,86.7266,86.7266,1415600.0
2010-03-15 11:05:00,115.03,115.05,114.86,114.93,3560800.0,86.7266,86.7417,86.5984,86.6512,3560800.0
2010-03-15 11:10:00,114.92,114.94,114.74,114.76,2930600.0,86.6437,86.6587,86.5079,86.523,2930600.0
2010-03-15 11:15:00,114.76,114.79,114.67,114.72,3290500.0,86.523,86.5456,86.4552,86.4929,3290500.0
2010-03-15 11:20:00,114.73,114.73,114.6,114.65,2199700.0,86.5004,86.5004,86.4024,86.4401,2199700.0
2010-03-15 11:25:00,114.64,114.79,114.64,114.76,2920200.0,86.4326,86.5456,86.4326,86.523,2920200.0
2010-03-15 11:30:00,114.76,114.95,114.64,114.7,2109300.0,86.523,86.6663,86.4326,86.4778,2109300.0
2010-03-15 11:35:00,114.7,114.76,114.64,114.75,1583200.0,86.4778,86.523,86.4326,86.5155,1583200.0
2010-03-15 11:40:00,114.76,114.84,114.7,114.81,1427000.0,86.523,86.5833,86.4778,86.5607,1427000.0
2010-03-15 11:45:00,114.81,114.84,114.76,114.76,759100.0,86.5607,86.5833,86.523,86.523,759100.0
2010-03-15 11:50:00,114.76,114.77,114.7,114.73,1454400.0,86.523,86.5306,86.4778,86.5004,1454400.0
2010-03-15 11:55:00,114.72,114.8,114.72,114.79,756500.0,86.4929,86.5532,86.4929,86.5456,756500.0
2010-03-15 12:00:00,114.79,114.79,114.66,114.67,1543200.0,86.5456,86.5456,86.4476,86.4552,1543200.0
2010-03-15 12:05:00,114.67,114.79,114.65,114.75,1362900.0,86.4552,86.5456,86.4401,86.5155,1362900.0
2010-03-15 12:10:00,114.75,114.8,114.71,114.74,760500.0,86.5155,86.5532,86.4853,86.5079,760500.0
2010-03-15 12:15:00,114.75,114.78,114.72,114.77,1051900.0,86.5155,86.5381,86.4929,86.5306,1051900.0
2010-03-15 12:20:00,114.77,114.83,114.75,114.76,1039800.0,86.5306,86.5758,86.5155,86.523,1039800.0
2010-03-15 12:25:00,114.76,114.87,114.74,114.8,1033500.0,86.523,86.606,86.5079,86.5532,1033500.0
2010-03-15 12:30:00,114.8,114.81,114.75,114.81,1496200.0,86.5532,86.5607,86.5155,86.5607,1496200.0
2010-03-15 12:35:00,114.8,114.87,114.77,114.83,972200.0,86.5532,86.606,86.5306,86.5758,972200.0
2010-03-15 12:40:00,114.83,114.93,114.83,114.89,1446000.0,86.5758,86.6512,86.5758,86.621,1446000.0
2010-03-15 12:45:00,114.88,114.92,114.83,114.85,697900.0,86.6135,86.6437,86.5758,86.5909,697900.0
2010-03-15 12:50:00,114.84,114.89,114.8,114.89,702700.0,86.5833,86.621,86.5532,86.621,702700.0
2010-03-15 12:55:00,114.88,114.94,114.88,114.89,1012800.0,86.6135,86.6587,86.6135,86.621,1012800.0
2010-03-15 13:00:00,114.88,114.9,114.84,114.88,1198200.0,86.6135,86.6286,86.5833,86.6135,1198200.0
2010-03-15 13:05:00,114.88,114.92,114.86,114.91,737000.0,86.6135,86.6437,86.5984,86.6361,737000.0
2010-03-15 13:10:00,114.91,114.94,114.86,114.9,1681900.0,86.6361,86.6587,86.5984,86.6286,1681900.0
2010-03-15 13:15:00,114.91,114.93,114.86,114.91,740300.0,86.6361,86.6512,86.5984,86.6361,740300.0
2010-03-15 13:20:00,114.91,114.94,114.88,114.88,655500.0,86.6361,86.6587,86.6135,86.6135,655500.0
2010-03-15 13:25:00,114.88,114.91,114.87,114.87,900100.0,86.6135,86.6361,86.606,86.606,900100.0
2010-03-15 13:30:00,114.88,114.93,114.87,114.93,477300.0,86.6135,86.6512,86.606,86.6512,477300.0
2010-03-15 13:35:00,114.93,115.01,114.92,115.0,2403200.0,86.6512,86.7115,86.6437,86.704,2403200.0
2010-03-15 13:40:00,115.01,115.01,114.95,114.97,995400.0,86.7115,86.7115,86.6663,86.6814,995400.0
2010-03-15 13:45:00,114.97,115.0,114.95,114.98,941100.0,86.6814,86.704,86.6663,86.6889,941100.0
2010-03-15 13:50:00,114.98,115.0,114.96,114.97,547600.0,86.6889,86.704,86.6738,86.6814,547600.0
2010-03-15 13:55:00,114.97,115.02,114.96,114.98,672400.0,86.6814,86.7191,86.6738,86.6889,672400.0
2010-03-15 14:00:00,114.98,114.98,114.92,114.96,778500.0,86.6889,86.6889,86.6437,86.6738,778500.0
2010-03-15 14:05:00,114.96,114.96,114.82,114.84,2054900.0,86.6738,86.6738,86.5683,86.5833,2054900.0
2010-03-15 14:10:00,114.85,114.86,114.82,114.86,1745900.0,86.5909,86.5984,86.5683,86.5984,1745900.0
2010-03-15 14:15:00,114.86,114.92,114.83,114.92,977200.0,86.5984,86.6437,86.5758,86.6437,977200.0
2010-03-15 14:20:00,114.91,114.92,114.86,114.86,662100.0,86.6361,86.6437,86.5984,86.5984,662100.0
2010-03-15 14:25:00,114.86,114.91,114.86,114.9,407600.0,86.5984,86.6361,86.5984,86.6286,407600.0
2010-03-15 14:30:00,114.91,114.91,114.77,114.78,958000.0,86.6361,86.6361,86.5306,86.5381,958000.0
2010-03-15 14:35:00,114.78,114.92,114.77,114.89,1284800.0,86.5381,86.6437,86.5306,86.621,1284800.0
2010-03-15 14:40:00,114.89,115.0,114.86,114.99,1097500.0,86.621,86.704,86.5984,86.6964,1097500.0
2010-03-15 14:45:00,114.99,115.07,114.99,115.02,2321300.0,86.6964,86.7568,86.6964,86.7191,2321300.0
2010-03-15 14:50:00,115.03,115.15,115.01,115.12,2314400.0,86.7266,86.8171,86.7115,86.7944,2314400.0
2010-03-15 14:55:00,115.12,115.13,115.06,115.07,1465200.0,86.7944,86.802,86.7492,86.7568,1465200.0
2010-03-15 15:00:00,115.06,115.14,115.06,115.14,726600.0,86.7492,86.8095,86.7492,86.8095,726600.0
2010-03-15 15:05:00,115.14,115.14,115.05,115.08,1168900.0,86.8095,86.8095,86.7417,86.7643,1168900.0
2010-03-15 15:10:00,115.08,115.19,115.07,115.11,1181300.0,86.7643,86.8472,86.7568,86.7869,1181300.0
2010-03-15 15:15:00,115.11,115.27,115.11,115.23,1696600.0,86.7869,86.9075,86.7869,86.8774,1696600.0
2010-03-15 15:20:00,115.23,115.32,115.18,115.27,2868700.0,86.8774,86.9452,86.8397,86.9075,2868700.0
2010-03-15 15:25:00,115.26,115.37,115.26,115.34,2056100.0,86.9,86.9829,86.9,86.9603,2056100.0
2010-03-15 15:30:00,115.35,115.37,115.27,115.3,1582200.0,86.9679,86.9829,86.9075,86.9302,1582200.0
2010-03-15 15:35:00,115.29,115.4,115.27,115.38,1482500.0,86.9226,87.0056,86.9075,86.9905,1482500.0
2010-03-15 15:40:00,115.38,115.45,115.37,115.43,2125400.0,86.9905,87.0433,86.9829,87.0282,2125400.0
2010-03-15 15:45:00,115.44,115.57,115.44,115.54,4077300.0,87.0357,87.1337,87.0357,87.1111,4077300.0
2010-03-15 15:50:00,115.54,115.56,115.44,115.46,3474700.0,87.1111,87.1262,87.0357,87.0508,3474700.0
2010-03-15 15:55:00,115.47,115.51,114.8,115.5,4271100.0,87.0583,87.0885,86.5532,87.0809,4271100.0
2010-03-16 09:30:00,115.81,115.84,115.66,115.69,3763000.0,87.3147,87.3373,87.2016,87.2242,3763000.0
2010-03-16 09:35:00,115.69,115.79,115.67,115.7,2714700.0,87.2242,87.2996,87.2091,87.2317,2714700.0
2010-03-16 09:40:00,115.7,115.7,115.54,115.64,3615500.0,87.2317,87.2317,87.1111,87.1865,3615500.0
2010-03-16 09:45:00,115.64,115.69,115.58,115.6,1264700.0,87.1865,87.2242,87.1413,87.1563,1264700.0
2010-03-16 09:50:00,115.6,115.61,115.49,115.56,2634700.0,87.1563,87.1639,87.0734,87.1262,2634700.0
2010-03-16 09:55:00,115.55,115.72,115.52,115.72,1654100.0,87.1186,87.2468,87.096,87.2468,1654100.0
2010-03-16 10:00:00,115.71,115.79,115.65,115.73,1964400.0,87.2393,87.2996,87.194,87.2544,1964400.0
2010-03-16 10:05:00,115.73,115.82,115.7,115.76,1518200.0,87.2544,87.3222,87.2317,87.277,1518200.0
2010-03-16 10:10:00,115.75,115.82,115.71,115.81,1727200.0,87.2694,87.3222,87.2393,87.3147,1727200.0
2010-03-16 10:15:00,115.81,115.81,115.67,115.68,1388500.0,87.3147,87.3147,87.2091,87.2167,1388500.0
2010-03-16 10:20:00,115.67,115.72,115.58,115.71,1830700.0,87.2091,87.2468,87.1413,87.2393,1830700.0
2010-03-16 10:25:00,115.71,115.8,115.71,115.8,1292500.0,87.2393,87.3071,87.2393,87.3071,1292500.0
2010-03-16 10:30:00,115.79,115.86,115.78,115.81,1770600.0,87.2996,87.3524,87.2921,87.3147,1770600.0
2010-03-16 10:35:00,115.82,115.88,115.74,115.77,1999800.0,87.3222,87.3674,87.2619,87.2845,1999800.0
2010-03-16 10:40:00,115.77,115.86,115.75,115.85,1047600.0,87.2845,87.3524,87.2694,87.3448,1047600.0
2010-03-16 10:45:00,115.84,115.91,115.78,115.81,1636100.0,87.3373,87.3901,87.2921,87.3147,1636100.0
2010-03-16 10:50:00,115.81,115.87,115.81,115.83,985400.0,87.3147,87.3599,87.3147,87.3298,985400.0
2010-03-16 10:55:00,115.83,116.12,115.8,116.07,5988100.0,87.3298,87.5484,87.3071,87.5107,5988100.0
2010-03-16 11:00:00,116.08,116.15,116.06,116.08,3624900.0,87.5182,87.571,87.5032,87.5182,3624900.0
2010-03-16 11:05:00,116.08,116.14,116.0,116.03,2578200.0,87.5182,87.5635,87.4579,87.4805,2578200.0
2010-03-16 11:10:00,116.02,116.08,116.0,116.03,1696300.0,87.473,87.5182,87.4579,87.4805,1696300.0
2010-03-16 11:15:00,116.03,116.16,116.03,116.16,1462100.0,87.4805,87.5786,87.4805,87.5786,1462100.0
2010-03-16 11:20:00,116.16,116.23,116.1,116.13,2030600.0,87.5786,87.6313,87.5333,87.5559,2030600.0
2010-03-16 11:25:00,116.13,116.16,116.12,116.13,1106200.0,87.5559,87.5786,87.5484,87.5559,1106200.0
2010-03-16 11:30:00,116.13,116.18,116.05,116.11,1705100.0,87.5559,87.5936,87.4956,87.5409,1705100.0
2010-03-16 11:35:00,116.1,116.14,116.06,116.13,1372100.0,87.5333,87.5635,87.5032,87.5559,1372100.0
2010-03-16 11:40:00,116.12,116.18,116.1,116.12,1075200.0,87.5484,87.5936,87.5333,87.5484,1075200.0
2010-03-16 11:45:00,116.12,116.19,116.12,116.15,1275000.0,87.5484,87.6012,87.5484,87.571,1275000.0
2010-03-16 11:50:00,116.14,116.15,116.07,116.1,707900.0,87.5635,87.571,87.5107,87.5333,707900.0
2010-03-16 11:55:00,116.1,116.12,116.05,116.11,847100.0,87.5333,87.5484,87.4956,87.5409,847100.0
2010-03-16 12:00:00,116.12,116.12,116.04,116.08,1013700.0,87.5484,87.5484,87.4881,87.5182,1013700.0
2010-03-16 12:05:00,116.08,116.14,116.07,116.11,857000.0,87.5182,87.5635,87.5107,87.5409,857000.0
2010-03-16 12:10:00,116.1,116.15,116.07,116.1,655100.0,87.5333,87.571,87.5107,87.5333,655100.0
2010-03-16 12:15:00,116.11,116.12,116.05,116.08,1127500.0,87.5409,87.5484,87.4956,87.5182,1127500.0
2010-03-16 12:20:00,116.07,116.09,116.03,116.03,1273400.0,87.5107,87.5258,87.4805,87.4805,1273400.0
2010-03-16 12:25:00,116.04,116.09,116.01,116.07,1275300.0,87.4881,87.5258,87.4655,87.5107,1275300.0
2010-03-16 12:30:00,116.07,116.11,116.05,116.05,845000.0,87.5107,87.5409,87.4956,87.4956,845000.0
2010-03-16 12:35:00,116.06,116.07,116.01,116.02,1067400.0,87.5032,87.5107,87.4655,87.473,1067400.0
2010-03-16 12:40:00,116.01,116.02,115.96,115.98,1121700.0,87.4655,87.473,87.4278,87.4428,1121700.0
2010-03-16 12:45:00,115.98,116.02,115.97,116.0,838000.0,87.4428,87.473,87.4353,87.4579,838000.0
2010-03-16 12:50:00,116.0,116.01,115.98,115.98,499700.0,87.4579,87.4655,87.4428,87.4428,499700.0
2010-03-16 12:55:00,115.98,116.02,115.97,116.02,406400.0,87.4428,87.473,87.4353,87.473,406400.0
2010-03-16 13:00:00,116.01,116.05,116.0,116.02,606200.0,87.4655,87.4956,87.4579,87.473,606200.0
2010-03-16 13:05:00,116.01,116.04,116.01,116.03,303300.0,87.4655,87.4881,87.4655,87.4805,303300.0
2010-03-16 13:10:00,116.03,116.04,115.96,115.97,791900.0,87.4805,87.4881,87.4278,87.4353,791900.0
2010-03-16 13:15:00,115.97,115.99,115.95,115.98,693500.0,87.4353,87.4504,87.4202,87.4428,693500.0
2010-03-16 13:20:00,115.99,116.0,115.96,115.99,297600.0,87.4504,87.4579,87.4278,87.4504,297600.0
2010-03-16 13:25:00,116.0,116.0,115.96,115.99,576500.0,87.4579,87.4579,87.4278,87.4504,576500.0
2010-03-16 13:30:00,115.98,115.99,115.96,115.97,329300.0,87.4428,87.4504,87.4278,87.4353,329300.0
2010-03-16 13:35:00,115.97,115.99,115.96,115.98,366900.0,87.4353,87.4504,87.4278,87.4428,366900.0
2010-03-16 13:40:00,115.97,116.0,115.97,116.0,327800.0,87.4353,87.4579,87.4353,87.4579,327800.0
2010-03-16 13:45:00,116.0,116.0,115.93,115.93,757800.0,87.4579,87.4579,87.4051,87.4051,757800.0
2010-03-16 13:50:00,115.93,115.94,115.87,115.88,1604000.0,87.4051,87.4127,87.3599,87.3674,1604000.0
2010-03-16 13:55:00,115.88,115.97,115.88,115.97,584700.0,87.3674,87.4353,87.3674,87.4353,584700.0
2010-03-16 14:00:00,115.96,115.96,115.82,115.87,1857500.0,87.4278,87.4278,87.3222,87.3599,1857500.0
2010-03-16 14:05:00,115.88,115.88,115.84,115.84,649700.0,87.3674,87.3674,87.3373,87.3373,649700.0
2010-03-16 14:10:00,115.84,116.15,115.82,116.14,4721400.0,87.3373,87.571,87.3222,87.5635,4721400.0
2010-03-16 14:15:00,116.14,116.19,116.0,116.16,4224700.0,87.5635,87.6012,87.4579,87.5786,4224700.0
2010-03-16 14:20:00,116.16,116.32,116.1,116.28,5803300.0,87.5786,87.6992,87.5333,87.669,5803300.0
2010-03-16 14:25:00,116.29,116.34,116.18,116.23,3647300.0,87.6766,87.7143,87.5936,87.6313,3647300.0
2010-03-16 14:30:00,116.23,116.23,116.07,116.09,2230500.0,87.6313,87.6313,87.5107,87.5258,2230500.0
2010-03-16 14:35:00,116.1,116.11,115.9,115.97,3570200.0,87.5333,87.5409,87.3825,87.4353,3570200.0
2010-03-16 14:40:00,115.96,116.02,115.83,115.85,3448300.0,87.4278,87.473,87.3298,87.3448,3448300.0
2010-03-16 14:45:00,115.85,115.96,115.8,115.95,1650200.0,87.3448,87.4278,87.3071,87.4202,1650200.0
2010-03-16 14:50:00,115.95,116.07,115.87,116.06,3154200.0,87.4202,87.5107,87.3599,87.5032,3154200.0
2010-03-16 14:55:00,116.06,116.22,116.04,116.17,3776400.0,87.5032,87.6238,87.4881,87.5861,3776400.0
2010-03-16 15:00:00,116.18,116.27,116.14,116.15,2182300.0,87.5936,87.6615,87.5635,87.571,2182300.0
2010-03-16 15:05:00,116.15,116.24,116.09,116.13,2177400.0,87.571,87.6389,87.5258,87.5559,2177400.0
2010-03-16 15:10:00,116.13,116.25,116.1,116.22,1608200.0,87.5559,87.6464,87.5333,87.6238,1608200.0
2010-03-16 15:15:00,116.23,116.35,116.17,116.27,2773400.0,87.6313,87.7218,87.5861,87.6615,2773400.0
2010-03-16 15:20:00,116.27,116.37,116.23,116.32,2045400.0,87.6615,87.7369,87.6313,87.6992,2045400.0
2010-03-16 15:25:00,116.32,116.36,116.26,116.3,2098800.0,87.6992,87.7293,87.6539,87.6841,2098800.0
2010-03-16 15:30:00,116.3,116.4,116.23,116.34,3373200.0,87.6841,87.7595,87.6313,87.7143,3373200.0
2010-03-16 15:35:00,116.33,116.41,116.32,116.37,1966100.0,87.7067,87.767,87.6992,87.7369,1966100.0
2010-03-16 15:40:00,116.36,116.41,116.31,116.32,1996900.0,87.7293,87.767,87.6916,87.6992,1996900.0
2010-03-16 15:45:00,116.32,116.35,116.28,116.32,2245000.0,87.6992,87.7218,87.669,87.6992,2245000.0
2010-03-16 15:50:00,116.32,116.52,116.31,116.47,5814400.0,87.6992,87.85,87.6916,87.8123,5814400.0
2010-03-16 15:55:00,116.46,116.51,116.38,116.41,6817400.0,87.8047,87.8424,87.7444,87.767,6817400.0
2010-03-16 16:00:00,116.41,116.44,115.64,116.41,3651600.0,87.767,87.7897,87.1865,87.767,3651600.0
2010-03-16 16:05:00,116.42,116.42,116.37,116.4,612500.0,87.7746,87.7746,87.7369,87.7595,612500.0
2010-03-16 16:10:00,116.4,116.44,115.69,116.42,506200.0,87.7595,87.7897,87.2242,87.7746,506200.0
2010-03-17 09:30:00,116.76,116.86,116.71,116.84,4489900.0,88.0309,88.1063,87.9932,88.0912,4489900.0
2010-03-17 09:35:00,116.84,116.87,116.73,116.86,3053400.0,88.0912,88.1139,88.0083,88.1063,3053400.0
2010-03-17 09:40:00,116.86,116.92,116.83,116.89,2126200.0,88.1063,88.1516,88.0837,88.1289,2126200.0
2010-03-17 09:45:00,116.9,116.95,116.87,116.88,1733700.0,88.1365,88.1742,88.1139,88.1214,1733700.0
2010-03-17 09:50:00,116.88,116.91,116.77,116.88,3473900.0,88.1214,88.144,88.0385,88.1214,3473900.0
2010-03-17 09:55:00,116.88,117.06,116.87,117.03,3452100.0,88.1214,88.2571,88.1139,88.2345,3452100.0
2010-03-17 10:00:00,117.03,117.09,116.96,116.98,2433700.0,88.2345,88.2797,88.1817,88.1968,2433700.0
2010-03-17 10:05:00,116.98,117.02,116.95,116.99,1694300.0,88.1968,88.2269,88.1742,88.2043,1694300.0
2010-03-17 10:10:00,116.99,117.0,116.87,116.91,2019100.0,88.2043,88.2119,88.1139,88.144,2019100.0
2010-03-17 10:15:00,116.9,117.01,116.89,117.0,1518500.0,88.1365,88.2194,88.1289,88.2119,1518500.0
2010-03-17 10:20:00,117.0,117.05,116.88,116.93,2142500.0,88.2119,88.2496,88.1214,88.1591,2142500.0
2010-03-17 10:25:00,116.94,116.94,116.83,116.84,1498300.0,88.1666,88.1666,88.0837,88.0912,1498300.0
2010-03-17 10:30:00,116.85,116.9,116.82,116.86,1439700.0,88.0988,88.1365,88.0762,88.1063,1439700.0
2010-03-17 10:35:00,116.86,116.87,116.81,116.84,1967900.0,88.1063,88.1139,88.0686,88.0912,1967900.0
2010-03-17 10:40:00,116.83,116.92,116.82,116.91,1928100.0,88.0837,88.1516,88.0762,88.144,1928100.0
2010-03-17 10:45:00,116.91,116.94,116.85,116.92,2406500.0,88.144,88.1666,88.0988,88.1516,2406500.0
2010-03-17 10:50:00,116.92,116.92,116.86,116.92,1442200.0,88.1516,88.1516,88.1063,88.1516,1442200.0
2010-03-17 10:55:00,116.92,116.99,116.9,116.99,1371900.0,88.1516,88.2043,88.1365,88.2043,1371900.0
2010-03-17 11:00:00,116.99,117.02,116.95,117.01,1823000.0,88.2043,88.2269,88.1742,88.2194,1823000.0
2010-03-17 11:05:00,117.01,117.02,116.93,116.97,1671700.0,88.2194,88.2269,88.1591,88.1893,1671700.0
2010-03-17 11:10:00,116.96,117.02,116.93,117.01,681500.0,88.1817,88.2269,88.1591,88.2194,681500.0
2010-03-17 11:15:00,117.01,117.08,116.98,117.07,1692600.0,88.2194,88.2722,88.1968,88.2646,1692600.0
2010-03-17 11:20:00,117.06,117.2,117.06,117.13,4026000.0,88.2571,88.3627,88.2571,88.3099,4026000.0
2010-03-17 11:25:00,117.13,117.18,117.11,117.13,1803600.0,88.3099,88.3476,88.2948,88.3099,1803600.0
2010-03-17 11:30:00,117.12,117.17,117.11,117.12,1446600.0,88.3023,88.34,88.2948,88.3023,1446600.0
2010-03-17 11:35:00,117.11,117.15,117.08,117.09,968700.0,88.2948,88.325,88.2722,88.2797,968700.0
2010-03-17 11:40:00,117.1,117.18,117.09,117.13,965000.0,88.2873,88.3476,88.2797,88.3099,965000.0
2010-03-17 11:45:00,117.13,117.22,117.1,117.1,2028400.0,88.3099,88.3777,88.2873,88.2873,2028400.0
2010-03-17 11:50:00,117.1,117.13,117.07,117.11,1297000.0,88.2873,88.3099,88.2646,88.2948,1297000.0
2010-03-17 11:55:00,117.11,117.18,117.04,117.08,1811800.0,88.2948,88.3476,88.242,88.2722,1811800.0
2010-03-17 12:00:00,117.08,117.1,116.95,117.08,1347700.0,88.2722,88.2873,88.1742,88.2722,1347700.0
2010-03-17 12:05:00,117.08,117.13,117.05,117.1,1162200.0,88.2722,88.3099,88.2496,88.2873,1162200.0
2010-03-17 12:10:00,117.09,117.11,117.06,117.07,936800.0,88.2797,88.2948,88.2571,88.2646,936800.0
2010-03-17 12:15:00,117.08,117.15,117.07,117.1,833900.0,88.2722,88.325,88.2646,88.2873,833900.0
2010-03-17 12:20:00,117.1,117.14,117.08,117.11,513100.0,88.2873,88.3174,88.2722,88.2948,513100.0
2010-03-17 12:25:00,117.1,117.11,117.06,117.07,1047400.0,88.2873,88.2948,88.2571,88.2646,1047400.0
2010-03-17 12:30:00,117.07,117.09,117.03,117.08,986700.0,88.2646,88.2797,88.2345,88.2722,986700.0
2010-03-17 12:35:00,117.09,117.09,117.03,117.03,563500.0,88.2797,88.2797,88.2345,88.2345,563500.0
2010-03-17 12:40:00,117.06,117.1,117.05,117.09,936700.0,88.2571,88.2873,88.2496,88.2797,936700.0
2010-03-17 12:45:00,117.09,117.11,117.05,117.1,1047200.0,88.2797,88.2948,88.2496,88.2873,1047200.0
2010-03-17 12:50:00,117.1,117.12,117.08,117.11,434700.0,88.2873,88.3023,88.2722,88.2948,434700.0
2010-03-17 12:55:00,117.1,117.15,117.1,117.12,902400.0,88.2873,88.325,88.2873,88.3023,902400.0
2010-03-17 13:00:00,117.13,117.15,117.11,117.13,566600.0,88.3099,88.325,88.2948,88.3099,566600.0
2010-03-17 13:05:00,117.14,117.16,117.13,117.15,981000.0,88.3174,88.3325,88.3099,88.325,981000.0
2010-03-17 13:10:00,117.16,117.18,117.13,117.18,1287900.0,88.3325,88.3476,88.3099,88.3476,1287900.0
2010-03-17 13:15:00,117.17,117.21,117.13,117.21,910900.0,88.34,88.3702,88.3099,88.3702,910900.0
2010-03-17 13:20:00,117.21,117.23,117.19,117.19,1481400.0,88.3702,88.3853,88.3551,88.3551,1481400.0
2010-03-17 13:25:00,117.19,117.3,117.18,117.24,2120500.0,88.3551,88.4381,88.3476,88.3928,2120500.0
2010-03-17 13:30:00,117.24,117.37,117.24,117.36,3143700.0,88.3928,88.4908,88.3928,88.4833,3143700.0
2010-03-17 13:35:00,117.36,117.48,117.35,117.4,3302500.0,88.4833,88.5738,88.4758,88.5134,3302500.0
2010-03-17 13:40:00,117.4,117.47,117.36,117.41,2413100.0,88.5134,88.5662,88.4833,88.521,2413100.0
2010-03-17 13:45:00,117.41,117.42,117.32,117.34,2084800.0,88.521,88.5285,88.4531,88.4682,2084800.0
2010-03-17 13:50:00,117.33,117.38,117.3,117.33,1308500.0,88.4607,88.4984,88.4381,88.4607,1308500.0
2010-03-17 13:55:00,117.34,117.37,117.3,117.36,1250900.0,88.4682,88.4908,88.4381,88.4833,1250900.0
2010-03-17 14:00:00,117.36,117.37,117.31,117.33,567800.0,88.4833,88.4908,88.4456,88.4607,567800.0
2010-03-17 14:05:00,117.33,117.4,117.31,117.36,870700.0,88.4607,88.5134,88.4456,88.4833,870700.0
2010-03-17 14:10:00,117.37,117.43,117.36,117.41,1270700.0,88.4908,88.5361,88.4833,88.521,1270700.0
2010-03-17 14:15:00,117.41,117.44,117.39,117.43,682100.0,88.521,88.5436,88.5059,88.5361,682100.0
2010-03-17 14:20:00,117.44,117.45,117.39,117.42,1515700.0,88.5436,88.5511,88.5059,88.5285,1515700.0
2010-03-17 14:25:00,117.41,117.43,117.36,117.37,871400.0,88.521,88.5361,88.4833,88.4908,871400.0
2010-03-17 14:30:00,117.37,117.4,117.27,117.28,1828300.0,88.4908,88.5134,88.4154,88.423,1828300.0
2010-03-17 14:35:00,117.28,117.29,117.17,117.18,3868000.0,88.423,88.4305,88.34,88.3476,3868000.0
2010-03-17 14:40:00,117.19,117.4,117.14,117.23,1755500.0,88.3551,88.5134,88.3174,88.3853,1755500.0
2010-03-17 14:45:00,117.23,117.25,117.19,117.2,1183300.0,88.3853,88.4004,88.3551,88.3627,1183300.0
2010-03-17 14:50:00,117.19,117.2,117.08,117.1,2022500.0,88.3551,88.3627,88.2722,88.2873,2022500.0
2010-03-17 14:55:00,117.1,117.1,116.96,116.96,4775200.0,88.2873,88.2873,88.1817,88.1817,4775200.0
2010-03-17 15:00:00,116.97,117.06,116.96,117.03,2554000.0,88.1893,88.2571,88.1817,88.2345,2554000.0
2010-03-17 15:05:00,117.03,117.11,117.02,117.08,1140100.0,88.2345,88.2948,88.2269,88.2722,1140100.0
2010-03-17 15:10:00,117.09,117.13,117.01,117.11,1743400.0,88.2797,88.3099,88.2194,88.2948,1743400.0
2010-03-17 15:15:00,117.12,117.12,116.78,116.82,4095200.0,88.3023,88.3023,88.046,88.0762,4095200.0
2010-03-17 15:20:00,116.81,117.1,116.73,116.83,3684400.0,88.0686,88.2873,88.0083,88.0837,3684400.0
2010-03-17 15:25:00,116.83,116.9,116.78,116.86,2162900.0,88.0837,88.1365,88.046,88.1063,2162900.0
2010-03-17 15:30:00,116.86,116.88,116.75,116.77,2106700.0,88.1063,88.1214,88.0234,88.0385,2106700.0
2010-03-17 15:35:00,116.77,116.97,116.76,116.93,3037900.0,88.0385,88.1893,88.0309,88.1591,3037900.0
2010-03-17 15:40:00,116.92,116.95,116.83,116.89,2118400.0,88.1516,88.1742,88.0837,88.1289,2118400.0
2010-03-17 15:45:00,116.89,117.07,116.8,117.04,2437700.0,88.1289,88.2646,88.0611,88.242,2437700.0
2010-03-17 15:50:00,117.03,117.07,116.86,117.06,3578300.0,88.2345,88.2646,88.1063,88.2571,3578300.0
2010-03-17 15:55:00,117.07,117.11,117.02,117.1,4908900.0,88.2646,88.2948,88.2269,88.2873,4908900.0
2010-03-18 09:30:00,117.1,117.12,116.97,117.09,3971200.0,88.2873,88.3023,88.1893,88.2797,3971200.0
2010-03-18 09:35:00,117.09,117.2,117.07,117.07,3155100.0,88.2797,88.3627,88.2646,88.2646,3155100.0
2010-03-18 09:40:00,117.08,117.19,116.97,117.02,2862100.0,88.2722,88.3551,88.1893,88.2269,2862100.0
2010-03-18 09:45:00,117.02,117.15,117.02,117.08,2741100.0,88.2269,88.325,88.2269,88.2722,2741100.0
2010-03-18 09:50:00,117.09,117.15,116.99,117.14,2580100.0,88.2797,88.325,88.2043,88.3174,2580100.0
2010-03-18 09:55:00,117.14,117.17,117.08,117.13,1081700.0,88.3174,88.34,88.2722,88.3099,1081700.0
2010-03-18 10:00:00,117.13,117.27,117.1,117.15,2959500.0,88.3099,88.4154,88.2873,88.325,2959500.0
2010-03-18 10:05:00,117.15,117.16,116.99,117.01,3357100.0,88.325,88.3325,88.2043,88.2194,3357100.0
2010-03-18 10:10:00,117.01,117.1,116.97,117.04,2252800.0,88.2194,88.2873,88.1893,88.242,2252800.0
2010-03-18 10:15:00,117.03,117.1,116.97,117.08,2488300.0,88.2345,88.2873,88.1893,88.2722,2488300.0
2010-03-18 10:20:00,117.08,117.14,117.0,117.14,1835800.0,88.2722,88.3174,88.2119,88.3174,1835800.0
2010-03-18 10:25:00,117.14,117.14,116.98,116.99,1769600.0,88.3174,88.3174,88.1968,88.2043,1769600.0
2010-03-18 10:30:00,116.99,117.08,116.97,116.98,1832400.0,88.2043,88.2722,88.1893,88.1968,1832400.0
2010-03-18 10:35:00,116.97,116.99,116.83,116.88,3090100.0,88.1893,88.2043,88.0837,88.1214,3090100.0
2010-03-18 10:40:00,116.88,116.9,116.82,116.87,2566300.0,88.1214,88.1365,88.0762,88.1139,2566300.0
2010-03-18 10:45:00,116.88,116.94,116.85,116.9,1630100.0,88.1214,88.1666,88.0988,88.1365,1630100.0
2010-03-18 10:50:00,116.9,116.97,116.9,116.94,1167400.0,88.1365,88.1893,88.1365,88.1666,1167400.0
2010-03-18 10:55:00,116.93,117.07,116.91,117.05,2834300.0,88.1591,88.2646,88.144,88.2496,2834300.0
2010-03-18 11:00:00,117.06,117.07,117.0,117.0,2266000.0,88.2571,88.2646,88.2119,88.2119,2266000.0
2010-03-18 11:05:00,117.0,117.1,117.0,117.07,1854600.0,88.2119,88.2873,88.2119,88.2646,1854600.0
2010-03-18 11:10:00,117.07,117.12,117.0,117.06,2036500.0,88.2646,88.3023,88.2119,88.2571,2036500.0
2010-03-18 11:15:00,117.07,117.17,117.04,117.1,2393900.0,88.2646,88.34,88.242,88.2873,2393900.0
2010-03-18 11:20:00,117.1,117.14,117.06,117.1,1879500.0,88.2873,88.3174,88.2571,88.2873,1879500.0
2010-03-18 11:25:00,117.1,117.12,117.03,117.07,1192000.0,88.2873,88.3023,88.2345,88.2646,1192000.0
2010-03-18 11:30:00,117.06,117.1,117.0,117.01,2117700.0,88.2571,88.2873,88.2119,88.2194,2117700.0
2010-03-18 11:35:00,117.02,117.03,116.93,116.93,2897500.0,88.2269,88.2345,88.1591,88.1591,2897500.0
2010-03-18 11:40:00,116.93,116.94,116.75,116.75,3735400.0,88.1591,88.1666,88.0234,88.0234,3735400.0
2010-03-18 11:45:00,116.75,116.84,116.71,116.83,2726000.0,88.0234,88.0912,87.9932,88.0837,2726000.0
2010-03-18 11:50:00,116.84,116.84,116.79,116.81,1532000.0,88.0912,88.0912,88.0535,88.0686,1532000.0
2010-03-18 11:55:00,116.81,116.84,116.76,116.76,1374800.0,88.0686,88.0912,88.0309,88.0309,1374800.0
2010-03-18 12:00:00,116.76,116.76,116.6,116.61,2441400.0,88.0309,88.0309,87.9103,87.9178,2441400.0
2010-03-18 12:05:00,116.62,116.74,116.58,116.74,2554900.0,87.9254,88.0158,87.8952,88.0158,2554900.0
2010-03-18 12:10:00,116.74,116.77,116.68,116.72,1718600.0,88.0158,88.0385,87.9706,88.0008,1718600.0
2010-03-18 12:15:00,116.71,116.78,116.67,116.76,1213600.0,87.9932,88.046,87.9631,88.0309,1213600.0
2010-03-18 12:20:00,116.76,116.78,116.7,116.71,1240400.0,88.0309,88.046,87.9857,87.9932,1240400.0
2010-03-18 12:25:00,116.71,116.75,116.67,116.75,1250800.0,87.9932,88.0234,87.9631,88.0234,1250800.0
2010-03-18 12:30:00,116.74,116.75,116.65,116.68,1418100.0,88.0158,88.0234,87.948,87.9706,1418100.0
2010-03-18 12:35:00,116.68,116.7,116.62,116.64,2550400.0,87.9706,87.9857,87.9254,87.9404,2550400.0
2010-03-18 12:40:00,116.64,116.66,116.57,116.62,2210800.0,87.9404,87.9555,87.8877,87.9254,2210800.0
2010-03-18 12:45:00,116.61,116.73,116.61,116.7,1692200.0,87.9178,88.0083,87.9178,87.9857,1692200.0
2010-03-18 12:50:00,116.69,116.7,116.65,116.65,428000.0,87.9781,87.9857,87.948,87.948,428000.0
2010-03-18 12:55:00,116.65,116.72,116.64,116.7,849900.0,87.948,88.0008,87.9404,87.9857,849900.0
2010-03-18 13:00:00,116.71,116.78,116.7,116.77,1192100.0,87.9932,88.046,87.9857,88.0385,1192100.0
2010-03-18 13:05:00,116.76,116.9,116.76,116.87,2595000.0,88.0309,88.1365,88.0309,88.1139,2595000.0
2010-03-18 13:10:00,116.87,116.89,116.85,116.89,994000.0,88.1139,88.1289,88.0988,88.1289,994000.0
2010-03-18 13:15:00,116.88,116.93,116.86,116.87,1540800.0,88.1214,88.1591,88.1063,88.1139,1540800.0
2010-03-18 13:20:00,116.87,116.88,116.7,116.88,902300.0,88.1139,88.1214,87.9857,88.1214,902300.0
2010-03-18 13:25:00,116.88,116.93,116.85,116.87,601300.0,88.1214,88.1591,88.0988,88.1139,601300.0
2010-03-18 13:30:00,116.87,116.99,116.86,116.95,1622800.0,88.1139,88.2043,88.1063,88.1742,1622800.0
2010-03-18 13:35:00,116.96,116.98,116.94,116.97,1115200.0,88.1817,88.1968,88.1666,88.1893,1115200.0
2010-03-18 13:40:00,116.97,116.97,116.93,116.93,533100.0,88.1893,88.1893,88.1591,88.1591,533100.0
2010-03-18 13:45:00,116.93,116.93,116.9,116.91,600900.0,88.1591,88.1591,88.1365,88.144,600900.0
2010-03-18 13:50:00,116.9,116.91,116.83,116.85,863600.0,88.1365,88.144,88.0837,88.0988,863600.0
2010-03-18 13:55:00,116.84,116.9,116.8,116.9,656600.0,88.0912,88.1365,88.0611,88.1365,656600.0
2010-03-18 14:00:00,116.9,116.96,116.84,116.87,2171500.0,88.1365,88.1817,88.0912,88.1139,2171500.0
2010-03-18 14:05:00,116.87,116.93,116.83,116.92,1156900.0,88.1139,88.1591,88.0837,88.1516,1156900.0
2010-03-18 14:10:00,116.92,116.92,116.88,116.89,588600.0,88.1516,88.1516,88.1214,88.1289,588600.0
2010-03-18 14:15:00,116.88,116.9,116.85,116.86,775600.0,88.1214,88.1365,88.0988,88.1063,775600.0
2010-03-18 14:20:00,116.87,116.89,116.86,116.88,501100.0,88.1139,88.1289,88.1063,88.1214,501100.0
2010-03-18 14:25:00,116.88,116.92,116.86,116.92,616000.0,88.1214,88.1516,88.1063,88.1516,616000.0
2010-03-18 14:30:00,116.92,117.08,116.91,117.06,3148200.0,88.1516,88.2722,88.144,88.2571,3148200.0
2010-03-18 14:35:00,117.06,117.06,116.99,117.0,1305700.0,88.2571,88.2571,88.2043,88.2119,1305700.0
2010-03-18 14:40:00,116.99,117.03,116.94,116.95,1535000.0,88.2043,88.2345,88.1666,88.1742,1535000.0
2010-03-18 14:45:00,116.94,116.94,116.81,116.85,3387100.0,88.1666,88.1666,88.0686,88.0988,3387100.0
2010-03-18 14:50:00,116.85,116.87,116.8,116.83,1994800.0,88.0988,88.1139,88.0611,88.0837,1994800.0
2010-03-18 14:55:00,116.83,116.91,116.78,116.9,1737600.0,88.0837,88.144,88.046,88.1365,1737600.0
2010-03-18 15:00:00,116.9,116.91,116.86,116.88,900300.0,88.1365,88.144,88.1063,88.1214,900300.0
2010-03-18 15:05:00,116.88,116.97,116.87,116.92,1338600.0,88.1214,88.1893,88.1139,88.1516,1338600.0
2010-03-18 15:10:00,116.92,116.95,116.83,116.86,1413900.0,88.1516,88.1742,88.0837,88.1063,1413900.0
2010-03-18 15:15:00,116.85,116.95,116.84,116.95,1511700.0,88.0988,88.1742,88.0912,88.1742,1511700.0
2010-03-18 15:20:00,116.92,117.03,116.89,116.91,3152500.0,88.1516,88.2345,88.1289,88.144,3152500.0
2010-03-18 15:25:00,116.9,117.02,116.9,117.0,1516700.0,88.1365,88.2269,88.1365,88.2119,1516700.0
2010-03-18 15:30:00,116.99,117.1,116.97,117.06,2366000.0,88.2043,88.2873,88.1893,88.2571,2366000.0
2010-03-18 15:35:00,117.06,117.1,116.95,117.02,2733200.0,88.2571,88.2873,88.1742,88.2269,2733200.0
2010-03-18 15:40:00,117.02,117.05,116.95,116.98,2592300.0,88.2269,88.2496,88.1742,88.1968,2592300.0
2010-03-18 15:45:00,116.98,117.11,116.97,117.07,2801400.0,88.1968,88.2948,88.1893,88.2646,2801400.0
2010-03-18 15:50:00,117.07,117.13,117.04,117.1,3904000.0,88.2646,88.3099,88.242,88.2873,3904000.0
2010-03-18 15:55:00,117.1,117.12,116.98,117.03,7559500.0,88.2873,88.3023,88.1968,88.2345,7559500.0
2010-03-19 09:30:00,116.94,116.97,116.8,116.89,8453800.0,88.5318,88.5546,88.4259,88.494,8453800.0
2010-03-19 09:35:00,116.9,116.92,116.72,116.78,4054600.0,88.5016,88.5167,88.3653,88.4107,4054600.0
2010-03-19 09:40:00,116.79,116.8,116.59,116.62,4871900.0,88.4183,88.4259,88.2669,88.2896,4871900.0
2010-03-19 09:45:00,116.61,116.63,116.52,116.58,4680600.0,88.282,88.2972,88.2139,88.2593,4680600.0
2010-03-19 09:50:00,116.58,116.64,116.57,116.59,2780500.0,88.2593,88.3047,88.2517,88.2669,2780500.0
2010-03-19 09:55:00,116.59,116.65,116.55,116.62,2249900.0,88.2669,88.3123,88.2366,88.2896,2249900.0
2010-03-19 10:00:00,116.62,116.64,116.4,116.45,5014600.0,88.2896,88.3047,88.123,88.1609,5014600.0
2010-03-19 10:05:00,116.44,116.45,116.34,116.35,3014900.0,88.1533,88.1609,88.0776,88.0852,3014900.0
2010-03-19 10:10:00,116.35,116.4,116.27,116.28,3782400.0,88.0852,88.123,88.0246,88.0322,3782400.0
2010-03-19 10:15:00,116.28,116.31,116.18,116.29,3633300.0,88.0322,88.0549,87.9565,88.0397,3633300.0
2010-03-19 10:20:00,116.29,116.29,116.05,116.11,3907800.0,88.0397,88.0397,87.8581,87.9035,3907800.0
2010-03-19 10:25:00,116.12,116.22,116.07,116.13,2621600.0,87.911,87.9868,87.8732,87.9186,2621600.0
2010-03-19 10:30:00,116.12,116.13,115.94,116.06,3550600.0,87.911,87.9186,87.7748,87.8656,3550600.0
2010-03-19 10:35:00,116.06,116.17,116.05,116.15,2402000.0,87.8656,87.9489,87.8581,87.9338,2402000.0
2010-03-19 10:40:00,116.15,116.15,116.06,116.13,2000900.0,87.9338,87.9338,87.8656,87.9186,2000900.0
2010-03-19 10:45:00,116.13,116.2,116.12,116.15,2364700.0,87.9186,87.9716,87.911,87.9338,2364700.0
2010-03-19 10:50:00,116.15,116.16,116.08,116.09,1740600.0,87.9338,87.9413,87.8808,87.8883,1740600.0
2010-03-19 10:55:00,116.09,116.12,116.03,116.06,2079400.0,87.8883,87.911,87.8429,87.8656,2079400.0
2010-03-19 11:00:00,116.06,116.09,115.95,115.95,2355000.0,87.8656,87.8883,87.7823,87.7823,2355000.0
2010-03-19 11:05:00,115.98,116.03,115.94,116.01,1787200.0,87.8051,87.8429,87.7748,87.8278,1787200.0
2010-03-19 11:10:00,115.99,116.01,115.73,115.8,4379100.0,87.8126,87.8278,87.6158,87.6688,4379100.0
2010-03-19 11:15:00,115.8,115.8,115.66,115.73,4938800.0,87.6688,87.6688,87.5628,87.6158,4938800.0
2010-03-19 11:20:00,115.73,115.89,115.72,115.85,3217900.0,87.6158,87.7369,87.6082,87.7066,3217900.0
2010-03-19 11:25:00,115.85,115.86,115.73,115.79,1991200.0,87.7066,87.7142,87.6158,87.6612,1991200.0
2010-03-19 11:30:00,115.79,115.8,115.7,115.78,2870800.0,87.6612,87.6688,87.5931,87.6536,2870800.0
2010-03-19 11:35:00,115.78,115.82,115.74,115.76,1836100.0,87.6536,87.6839,87.6234,87.6385,1836100.0
2010-03-19 11:40:00,115.79,115.88,115.79,115.86,2059800.0,87.6612,87.7293,87.6612,87.7142,2059800.0
2010-03-19 11:45:00,115.85,115.92,115.82,115.92,2069300.0,87.7066,87.7596,87.6839,87.7596,2069300.0
2010-03-19 11:50:00,115.91,115.96,115.89,115.93,2148600.0,87.7521,87.7899,87.7369,87.7672,2148600.0
2010-03-19 11:55:00,115.93,115.97,115.9,115.9,1101300.0,87.7672,87.7975,87.7445,87.7445,1101300.0
2010-03-19 12:00:00,115.91,115.92,115.86,115.91,1339800.0,87.7521,87.7596,87.7142,87.7521,1339800.0
2010-03-19 12:05:00,115.9,116.0,115.9,115.96,1791800.0,87.7445,87.8202,87.7445,87.7899,1791800.0
2010-03-19 12:10:00,115.95,115.98,115.87,115.9,2040200.0,87.7823,87.8051,87.7218,87.7445,2040200.0
2010-03-19 12:15:00,115.9,116.0,115.76,115.76,2486900.0,87.7445,87.8202,87.6385,87.6385,2486900.0
2010-03-19 12:20:00,115.77,115.82,115.74,115.77,1375800.0,87.6461,87.6839,87.6234,87.6461,1375800.0
2010-03-19 12:25:00,115.78,115.93,115.77,115.85,2640800.0,87.6536,87.7672,87.6461,87.7066,2640800.0
2010-03-19 12:30:00,115.85,115.89,115.79,115.86,1096500.0,87.7066,87.7369,87.6612,87.7142,1096500.0
2010-03-19 12:35:00,115.86,115.87,115.81,115.82,571900.0,87.7142,87.7218,87.6764,87.6839,571900.0
2010-03-19 12:40:00,115.82,115.91,115.81,115.9,759300.0,87.6839,87.7521,87.6764,87.7445,759300.0
2010-03-19 12:45:00,115.91,115.92,115.83,115.85,1454600.0,87.7521,87.7596,87.6915,87.7066,1454600.0
2010-03-19 12:50:00,115.85,115.87,115.78,115.81,1569200.0,87.7066,87.7218,87.6536,87.6764,1569200.0
2010-03-19 12:55:00,115.82,115.85,115.78,115.84,1404400.0,87.6839,87.7066,87.6536,87.6991,1404400.0
2010-03-19 13:00:00,115.84,115.94,115.83,115.93,1079600.0,87.6991,87.7748,87.6915,87.7672,1079600.0
2010-03-19 13:05:00,115.92,115.97,115.89,115.92,908300.0,87.7596,87.7975,87.7369,87.7596,908300.0
2010-03-19 13:10:00,115.91,115.93,115.88,115.91,316800.0,87.7521,87.7672,87.7293,87.7521,316800.0
2010-03-19 13:15:00,115.9,115.92,115.87,115.89,392800.0,87.7445,87.7596,87.7218,87.7369,392800.0
2010-03-19 13:20:00,115.89,115.91,115.83,115.84,817300.0,87.7369,87.7521,87.6915,87.6991,817300.0
2010-03-19 13:25:00,115.84,115.92,115.82,115.91,953000.0,87.6991,87.7596,87.6839,87.7521,953000.0
2010-03-19 13:30:00,115.92,115.92,115.86,115.87,584200.0,87.7596,87.7596,87.7142,87.7218,584200.0
2010-03-19 13:35:00,115.88,115.88,115.76,115.78,1356300.0,87.7293,87.7293,87.6385,87.6536,1356300.0
2010-03-19 13:40:00,115.78,115.82,115.72,115.78,1253400.0,87.6536,87.6839,87.6082,87.6536,1253400.0
2010-03-19 13:45:00,115.78,115.84,115.76,115.84,982800.0,87.6536,87.6991,87.6385,87.6991,982800.0
2010-03-19 13:50:00,115.84,115.9,115.8,115.86,1487300.0,87.6991,87.7445,87.6688,87.7142,1487300.0
2010-03-19 13:55:00,115.87,115.93,115.86,115.92,1568900.0,87.7218,87.7672,87.7142,87.7596,1568900.0
2010-03-19 14:00:00,115.93,115.93,115.85,115.89,943600.0,87.7672,87.7672,87.7066,87.7369,943600.0
2010-03-19 14:05:00,115.9,116.0,115.86,115.96,1748200.0,87.7445,87.8202,87.7142,87.7899,1748200.0
2010-03-19 14:10:00,115.96,116.0,115.89,115.91,1933700.0,87.7899,87.8202,87.7369,87.7521,1933700.0
2010-03-19 14:15:00,115.91,115.95,115.88,115.94,771500.0,87.7521,87.7823,87.7293,87.7748,771500.0
2010-03-19 14:20:00,115.95,116.06,115.94,116.05,2941700.0,87.7823,87.8656,87.7748,87.8581,2941700.0
2010-03-19 14:25:00,116.05,116.09,115.98,116.04,1942600.0,87.8581,87.8883,87.8051,87.8505,1942600.0
2010-03-19 14:30:00,116.04,116.04,115.93,115.95,1335200.0,87.8505,87.8505,87.7672,87.7823,1335200.0
2010-03-19 14:35:00,115.96,115.97,115.92,115.92,536300.0,87.7899,87.7975,87.7596,87.7596,536300.0
2010-03-19 14:40:00,115.92,115.96,115.86,115.92,2092900.0,87.7596,87.7899,87.7142,87.7596,2092900.0
2010-03-19 14:45:00,115.93,115.98,115.92,115.97,635100.0,87.7672,87.8051,87.7596,87.7975,635100.0
2010-03-19 14:50:00,115.96,115.97,115.87,115.89,1615300.0,87.7899,87.7975,87.7218,87.7369,1615300.0
2010-03-19 14:55:00,115.89,115.92,115.83,115.84,1193200.0,87.7369,87.7596,87.6915,87.6991,1193200.0
2010-03-19 15:00:00,115.84,115.91,115.82,115.86,1946600.0,87.6991,87.7521,87.6839,87.7142,1946600.0
2010-03-19 15:05:00,115.85,115.94,115.85,115.91,1324700.0,87.7066,87.7748,87.7066,87.7521,1324700.0
2010-03-19 15:10:00,115.91,115.92,115.9,115.91,370300.0,87.7521,87.7596,87.7445,87.7521,370300.0
2010-03-19 15:15:00,115.9,115.94,115.89,115.94,640100.0,87.7445,87.7748,87.7369,87.7748,640100.0
2010-03-19 15:20:00,115.94,115.95,115.87,115.87,1200200.0,87.7748,87.7823,87.7218,87.7218,1200200.0
2010-03-19 15:25:00,115.87,115.9,115.85,115.85,752400.0,87.7218,87.7445,87.7066,87.7066,752400.0
2010-03-19 15:30:00,115.85,115.86,115.59,115.59,5337400.0,87.7066,87.7142,87.5098,87.5098,5337400.0
2010-03-19 15:35:00,115.59,115.69,115.52,115.61,4822600.0,87.5098,87.5855,87.4568,87.5249,4822600.0
2010-03-19 15:40:00,115.61,115.71,115.52,115.68,4985000.0,87.5249,87.6006,87.4568,87.5779,4985000.0
2010-03-19 15:45:00,115.68,115.92,115.68,115.89,6112300.0,87.5779,87.7596,87.5779,87.7369,6112300.0
2010-03-19 15:50:00,115.88,115.95,115.81,115.88,5712800.0,87.7293,87.7823,87.6764,87.7293,5712800.0
2010-03-19 15:55:00,115.88,115.98,115.85,115.96,11596800.0,87.7293,87.8051,87.7066,87.7899,11596800.0
2010-03-22 09:30:00,115.31,115.44,115.24,115.42,5695600.0,87.2978,87.3962,87.2448,87.3811,5695600.0
2010-03-22 09:35:00,115.42,115.53,115.33,115.47,3440400.0,87.3811,87.4644,87.313,87.419,3440400.0
2010-03-22 09:40:00,115.48,115.68,115.42,115.64,4418800.0,87.4265,87.5779,87.3811,87.5477,4418800.0
2010-03-22 09:45:00,115.64,115.87,115.64,115.74,4759700.0,87.5477,87.7218,87.5477,87.6234,4759700.0
2010-03-22 09:50:00,115.75,115.9,115.73,115.9,2756300.0,87.6309,87.7445,87.6158,87.7445,2756300.0
2010-03-22 09:55:00,115.89,116.02,115.85,115.91,4201700.0,87.7369,87.8353,87.7066,87.7521,4201700.0
2010-03-22 10:00:00,115.9,116.06,115.87,115.99,3088700.0,87.7445,87.8656,87.7218,87.8126,3088700.0
2010-03-22 10:05:00,115.99,115.99,115.83,115.9,2809500.0,87.8126,87.8126,87.6915,87.7445,2809500.0
2010-03-22 10:10:00,115.9,115.98,115.85,115.95,1960200.0,87.7445,87.8051,87.7066,87.7823,1960200.0
2010-03-22 10:15:00,115.94,115.98,115.87,115.91,2276200.0,87.7748,87.8051,87.7218,87.7521,2276200.0
2010-03-22 10:20:00,115.91,116.15,115.9,116.1,4522900.0,87.7521,87.9338,87.7445,87.8959,4522900.0
2010-03-22 10:25:00,116.11,116.39,116.11,116.31,6568000.0,87.9035,88.1155,87.9035,88.0549,6568000.0
2010-03-22 10:30:00,116.31,116.42,116.24,116.26,4782100.0,88.0549,88.1382,88.0019,88.017,4782100.0
2010-03-22 10:35:00,116.27,116.32,116.24,116.3,1346600.0,88.0246,88.0625,88.0019,88.0473,1346600.0
2010-03-22 10:40:00,116.3,116.38,116.27,116.28,2181200.0,88.0473,88.1079,88.0246,88.0322,2181200.0
2010-03-22 10:45:00,116.29,116.41,116.28,116.35,2859000.0,88.0397,88.1306,88.0322,88.0852,2859000.0
2010-03-22 10:50:00,116.35,116.48,116.35,116.38,3019200.0,88.0852,88.1836,88.0852,88.1079,3019200.0
2010-03-22 10:55:00,116.39,116.39,116.33,116.33,2079300.0,88.1155,88.1155,88.07,88.07,2079300.0
2010-03-22 11:00:00,116.34,116.44,116.33,116.44,2206500.0,88.0776,88.1533,88.07,88.1533,2206500.0
2010-03-22 11:05:00,116.43,116.49,116.41,116.45,2825700.0,88.1457,88.1912,88.1306,88.1609,2825700.0
2010-03-22 11:10:00,116.45,116.48,116.36,116.36,1586500.0,88.1609,88.1836,88.0927,88.0927,1586500.0
2010-03-22 11:15:00,116.36,116.38,116.33,116.35,1336500.0,88.0927,88.1079,88.07,88.0852,1336500.0
2010-03-22 11:20:00,116.35,116.39,116.33,116.37,712500.0,88.0852,88.1155,88.07,88.1003,712500.0
2010-03-22 11:25:00,116.37,116.41,116.34,116.34,1633600.0,88.1003,88.1306,88.0776,88.0776,1633600.0
2010-03-22 11:30:00,116.34,116.35,116.24,116.25,2819100.0,88.0776,88.0852,88.0019,88.0095,2819100.0
2010-03-22 11:35:00,116.26,116.34,116.23,116.3,2746400.0,88.017,88.0776,87.9943,88.0473,2746400.0
2010-03-22 11:40:00,116.3,116.31,116.25,116.26,1140400.0,88.0473,88.0549,88.0095,88.017,1140400.0
2010-03-22 11:45:00,116.27,116.41,116.26,116.37,1870000.0,88.0246,88.1306,88.017,88.1003,1870000.0
2010-03-22 11:50:00,116.37,116.39,116.33,116.39,1058100.0,88.1003,88.1155,88.07,88.1155,1058100.0
2010-03-22 11:55:00,116.39,116.41,116.35,116.39,846100.0,88.1155,88.1306,88.0852,88.1155,846100.0
2010-03-22 12:00:00,116.4,116.4,116.25,116.26,2036100.0,88.123,88.123,88.0095,88.017,2036100.0
2010-03-22 12:05:00,116.26,116.34,116.25,116.32,1309400.0,88.017,88.0776,88.0095,88.0625,1309400.0
2010-03-22 12:10:00,116.31,116.42,116.3,116.34,1942100.0,88.0549,88.1382,88.0473,88.0776,1942100.0
2010-03-22 12:15:00,116.34,116.36,116.24,116.3,1542100.0,88.0776,88.0927,88.0019,88.0473,1542100.0
2010-03-22 12:20:00,116.29,116.3,116.26,116.28,1036800.0,88.0397,88.0473,88.017,88.0322,1036800.0
2010-03-22 12:25:00,116.27,116.41,116.26,116.4,1440100.0,88.0246,88.1306,88.017,88.123,1440100.0
2010-03-22 12:30:00,116.39,116.52,116.38,116.46,2948100.0,88.1155,88.2139,88.1079,88.1685,2948100.0
2010-03-22 12:35:00,116.46,116.48,116.38,116.4,1768300.0,88.1685,88.1836,88.1079,88.123,1768300.0
2010-03-22 12:40:00,116.4,116.44,116.33,116.37,884700.0,88.123,88.1533,88.07,88.1003,884700.0
2010-03-22 12:45:00,116.37,116.39,116.36,116.39,656700.0,88.1003,88.1155,88.0927,88.1155,656700.0
2010-03-22 12:50:00,116.39,116.45,116.35,116.44,522800.0,88.1155,88.1609,88.0852,88.1533,522800.0
2010-03-22 12:55:00,116.43,116.47,116.41,116.46,1185900.0,88.1457,88.176,88.1306,88.1685,1185900.0
2010-03-22 13:00:00,116.46,116.71,116.45,116.68,4364600.0,88.1685,88.3577,88.1609,88.335,4364600.0
2010-03-22 13:05:00,116.68,116.72,116.64,116.66,1836300.0,88.335,88.3653,88.3047,88.3199,1836300.0
2010-03-22 13:10:00,116.65,116.7,116.64,116.69,713800.0,88.3123,88.3501,88.3047,88.3426,713800.0
2010-03-22 13:15:00,116.7,116.71,116.64,116.68,744500.0,88.3501,88.3577,88.3047,88.335,744500.0
2010-03-22 13:20:00,116.67,116.68,116.35,116.62,987000.0,88.3274,88.335,88.0852,88.2896,987000.0
2010-03-22 13:25:00,116.61,116.64,116.56,116.57,791800.0,88.282,88.3047,88.2442,88.2517,791800.0
2010-03-22 13:30:00,116.58,116.63,116.57,116.6,565000.0,88.2593,88.2972,88.2517,88.2744,565000.0
2010-03-22 13:35:00,116.6,116.61,116.58,116.58,479300.0,88.2744,88.282,88.2593,88.2593,479300.0
2010-03-22 13:40:00,116.58,116.61,116.54,116.59,1028100.0,88.2593,88.282,88.229,88.2669,1028100.0
2010-03-22 13:45:00,116.58,116.6,116.56,116.6,1036900.0,88.2593,88.2744,88.2442,88.2744,1036900.0
2010-03-22 13:50:00,116.6,116.64,116.55,116.61,808900.0,88.2744,88.3047,88.2366,88.282,808900.0
2010-03-22 13:55:00,116.61,116.62,116.53,116.54,654400.0,88.282,88.2896,88.2214,88.229,654400.0
2010-03-22 14:00:00,116.54,116.54,116.46,116.51,1367800.0,88.229,88.229,88.1685,88.2063,1367800.0
2010-03-22 14:05:00,116.51,116.55,116.48,116.49,1725200.0,88.2063,88.2366,88.1836,88.1912,1725200.0
2010-03-22 14:10:00,116.48,116.49,116.42,116.46,2175100.0,88.1836,88.1912,88.1382,88.1685,2175100.0
2010-03-22 14:15:00,116.47,116.54,116.45,116.52,1305400.0,88.176,88.229,88.1609,88.2139,1305400.0
2010-03-22 14:20:00,116.52,116.58,116.5,116.52,1015200.0,88.2139,88.2593,88.1987,88.2139,1015200.0
2010-03-22 14:25:00,116.52,116.57,116.5,116.55,1075900.0,88.2139,88.2517,88.1987,88.2366,1075900.0
2010-03-22 14:30:00,116.54,116.63,116.54,116.61,1095700.0,88.229,88.2972,88.229,88.282,1095700.0
2010-03-22 14:35:00,116.61,116.72,116.59,116.7,2003300.0,88.282,88.3653,88.2669,88.3501,2003300.0
2010-03-22 14:40:00,116.7,116.73,116.68,116.7,1682500.0,88.3501,88.3729,88.335,88.3501,1682500.0
2010-03-22 14:45:00,116.7,116.77,116.69,116.74,2193800.0,88.3501,88.4031,88.3426,88.3804,2193800.0
2010-03-22 14:50:00,116.74,116.79,116.7,116.72,1755100.0,88.3804,88.4183,88.3501,88.3653,1755100.0
2010-03-22 14:55:00,116.73,116.76,116.64,116.68,1482700.0,88.3729,88.3956,88.3047,88.335,1482700.0
2010-03-22 15:00:00,116.68,116.73,116.67,116.7,1397100.0,88.335,88.3729,88.3274,88.3501,1397100.0
2010-03-22 15:05:00,116.7,116.71,116.58,116.59,2095900.0,88.3501,88.3577,88.2593,88.2669,2095900.0
2010-03-22 15:10:00,116.6,116.7,116.59,116.66,2212200.0,88.2744,88.3501,88.2669,88.3199,2212200.0
2010-03-22 15:15:00,116.66,116.74,116.65,116.7,1390900.0,88.3199,88.3804,88.3123,88.3501,1390900.0
2010-03-22 15:20:00,116.7,116.8,116.69,116.75,1790400.0,88.3501,88.4259,88.3426,88.388,1790400.0
2010-03-22 15:25:00,116.75,116.79,116.67,116.68,1357800.0,88.388,88.4183,88.3274,88.335,1357800.0
2010-03-22 15:30:00,116.68,116.7,116.61,116.65,2705500.0,88.335,88.3501,88.282,88.3123,2705500.0
2010-03-22 15:35:00,116.65,116.66,116.58,116.65,1923300.0,88.3123,88.3199,88.2593,88.3123,1923300.0
2010-03-22 15:40:00,116.64,116.75,116.62,116.66,1830900.0,88.3047,88.388,88.2896,88.3199,1830900.0
2010-03-22 15:45:00,116.66,116.72,116.62,116.7,3298400.0,88.3199,88.3653,88.2896,88.3501,3298400.0
2010-03-22 15:50:00,116.7,116.71,116.57,116.59,4360500.0,88.3501,88.3577,88.2517,88.2669,4360500.0
2010-03-22 15:55:00,116.6,116.6,116.52,116.58,5441900.0,88.2744,88.2744,88.2139,88.2593,5441900.0
2010-03-23 09:30:00,116.75,116.86,116.61,116.62,4331400.0,88.388,88.4713,88.282,88.2896,4331400.0
2010-03-23 09:35:00,116.63,116.69,116.54,116.61,3122700.0,88.2972,88.3426,88.229,88.282,3122700.0
2010-03-23 09:40:00,116.61,116.7,116.53,116.6,2445000.0,88.282,88.3501,88.2214,88.2744,2445000.0
2010-03-23 09:45:00,116.59,116.6,116.43,116.54,2556700.0,88.2669,88.2744,88.1457,88.229,2556700.0
2010-03-23 09:50:00,116.53,116.63,116.49,116.55,1870600.0,88.2214,88.2972,88.1912,88.2366,1870600.0
2010-03-23 09:55:00,116.55,116.67,116.53,116.63,1471300.0,88.2366,88.3274,88.2214,88.2972,1471300.0
2010-03-23 10:00:00,116.63,116.81,116.55,116.59,5360500.0,88.2972,88.4334,88.2366,88.2669,5360500.0
2010-03-23 10:05:00,116.59,116.76,116.51,116.76,2779600.0,88.2669,88.3956,88.2063,88.3956,2779600.0
2010-03-23 10:10:00,116.76,116.81,116.7,116.71,2926800.0,88.3956,88.4334,88.3501,88.3577,2926800.0
2010-03-23 10:15:00,116.72,116.92,116.6,116.88,3021300.0,88.3653,88.5167,88.2744,88.4864,3021300.0
2010-03-23 10:20:00,116.88,116.97,116.8,116.93,3256800.0,88.4864,88.5546,88.4259,88.5243,3256800.0
2010-03-23 10:25:00,116.93,116.93,116.82,116.87,2128500.0,88.5243,88.5243,88.441,88.4788,2128500.0
2010-03-23 10:30:00,116.86,116.89,116.81,116.86,1918700.0,88.4713,88.494,88.4334,88.4713,1918700.0
2010-03-23 10:35:00,116.86,116.87,116.74,116.78,2601900.0,88.4713,88.4788,88.3804,88.4107,2601900.0
2010-03-23 10:40:00,116.78,116.82,116.73,116.82,1504600.0,88.4107,88.441,88.3729,88.441,1504600.0
2010-03-23 10:45:00,116.81,116.86,116.75,116.78,1708300.0,88.4334,88.4713,88.388,88.4107,1708300.0
2010-03-23 10:50:00,116.77,116.87,116.76,116.77,1575200.0,88.4031,88.4788,88.3956,88.4031,1575200.0
2010-03-23 10:55:00,116.77,116.77,116.53,116.59,3126900.0,88.4031,88.4031,88.2214,88.2669,3126900.0
2010-03-23 11:00:00,116.58,116.59,116.38,116.41,4330200.0,88.2593,88.2669,88.1079,88.1306,4330200.0
2010-03-23 11:05:00,116.41,116.5,116.39,116.47,2305300.0,88.1306,88.1987,88.1155,88.176,2305300.0
2010-03-23 11:10:00,116.48,116.58,116.45,116.57,1973600.0,88.1836,88.2593,88.1609,88.2517,1973600.0
2010-03-23 11:15:00,116.58,116.6,116.53,116.57,1383800.0,88.2593,88.2744,88.2214,88.2517,1383800.0
2010-03-23 11:20:00,116.57,116.63,116.55,116.57,1642000.0,88.2517,88.2972,88.2366,88.2517,1642000.0
2010-03-23 11:25:00,116.58,116.59,116.45,116.59,2034000.0,88.2593,88.2669,88.1609,88.2669,2034000.0
2010-03-23 11:30:00,116.59,116.63,116.56,116.59,1214500.0,88.2669,88.2972,88.2442,88.2669,1214500.0
2010-03-23 11:35:00,116.58,116.61,116.54,116.6,1563500.0,88.2593,88.282,88.229,88.2744,1563500.0
2010-03-23 11:40:00,116.6,116.62,116.49,116.53,2259700.0,88.2744,88.2896,88.1912,88.2214,2259700.0
2010-03-23 11:45:00,116.53,116.71,116.51,116.65,2931900.0,88.2214,88.3577,88.2063,88.3123,2931900.0
2010-03-23 11:50:00,116.65,116.74,116.63,116.72,1642000.0,88.3123,88.3804,88.2972,88.3653,1642000.0
2010-03-23 11:55:00,116.71,116.78,116.6,116.74,1602800.0,88.3577,88.4107,88.2744,88.3804,1602800.0
2010-03-23 12:00:00,116.75,116.83,116.73,116.76,1360900.0,88.388,88.4486,88.3729,88.3956,1360900.0
2010-03-23 12:05:00,116.75,116.88,116.71,116.84,2259000.0,88.388,88.4864,88.3577,88.4561,2259000.0
2010-03-23 12:10:00,116.82,116.95,116.79,116.88,2350600.0,88.441,88.5394,88.4183,88.4864,2350600.0
2010-03-23 12:15:00,116.88,116.93,116.78,116.81,1707000.0,88.4864,88.5243,88.4107,88.4334,1707000.0
2010-03-23 12:20:00,116.81,116.86,116.79,116.81,780600.0,88.4334,88.4713,88.4183,88.4334,780600.0
2010-03-23 12:25:00,116.81,116.86,116.8,116.86,619400.0,88.4334,88.4713,88.4259,88.4713,619400.0
2010-03-23 12:30:00,116.86,116.89,116.78,116.79,1713300.0,88.4713,88.494,88.4107,88.4183,1713300.0
2010-03-23 12:35:00,116.8,116.81,116.71,116.75,1192700.0,88.4259,88.4334,88.3577,88.388,1192700.0
2010-03-23 12:40:00,116.75,116.8,116.75,116.78,484300.0,88.388,88.4259,88.388,88.4107,484300.0
2010-03-23 12:45:00,116.78,116.79,116.71,116.73,1089800.0,88.4107,88.4183,88.3577,88.3729,1089800.0
2010-03-23 12:50:00,116.74,116.79,116.73,116.76,899800.0,88.3804,88.4183,88.3729,88.3956,899800.0
2010-03-23 12:55:00,116.77,116.81,116.76,116.79,526200.0,88.4031,88.4334,88.3956,88.4183,526200.0
2010-03-23 13:00:00,116.78,116.86,116.78,116.84,811500.0,88.4107,88.4713,88.4107,88.4561,811500.0
2010-03-23 13:05:00,116.84,116.9,116.83,116.87,1185600.0,88.4561,88.5016,88.4486,88.4788,1185600.0
2010-03-23 13:10:00,116.86,116.88,116.81,116.82,890300.0,88.4713,88.4864,88.4334,88.441,890300.0
2010-03-23 13:15:00,116.82,116.9,116.81,116.87,715600.0,88.441,88.5016,88.4334,88.4788,715600.0
2010-03-23 13:20:00,116.87,116.93,116.87,116.91,1299300.0,88.4788,88.5243,88.4788,88.5091,1299300.0
2010-03-23 13:25:00,116.91,116.99,116.9,116.92,1832600.0,88.5091,88.5697,88.5016,88.5167,1832600.0
2010-03-23 13:30:00,116.92,116.92,116.87,116.9,661600.0,88.5167,88.5167,88.4788,88.5016,661600.0
2010-03-23 13:35:00,116.9,116.93,116.9,116.9,386600.0,88.5016,88.5243,88.5016,88.5016,386600.0
2010-03-23 13:40:00,116.91,116.92,116.82,116.86,1303000.0,88.5091,88.5167,88.441,88.4713,1303000.0
2010-03-23 13:45:00,116.86,116.86,116.74,116.77,1629400.0,88.4713,88.4713,88.3804,88.4031,1629400.0
2010-03-23 13:50:00,116.77,116.83,116.76,116.82,743700.0,88.4031,88.4486,88.3956,88.441,743700.0
2010-03-23 13:55:00,116.82,116.83,116.7,116.7,1709500.0,88.441,88.4486,88.3501,88.3501,1709500.0
2010-03-23 14:00:00,116.7,116.78,116.7,116.77,536200.0,88.3501,88.4107,88.3501,88.4031,536200.0
2010-03-23 14:05:00,116.76,116.84,116.76,116.82,900700.0,88.3956,88.4561,88.3956,88.441,900700.0
2010-03-23 14:10:00,116.82,116.91,116.82,116.88,1360200.0,88.441,88.5091,88.441,88.4864,1360200.0
2010-03-23 14:15:00,116.88,116.9,116.85,116.88,708600.0,88.4864,88.5016,88.4637,88.4864,708600.0
2010-03-23 14:20:00,116.89,116.96,116.87,116.93,1225800.0,88.494,88.547,88.4788,88.5243,1225800.0
2010-03-23 14:25:00,116.94,116.99,116.92,116.96,1955300.0,88.5318,88.5697,88.5167,88.547,1955300.0
2010-03-23 14:30:00,116.97,116.98,116.89,116.91,1202600.0,88.5546,88.5621,88.494,88.5091,1202600.0
2010-03-23 14:35:00,116.91,116.98,116.9,116.91,1091800.0,88.5091,88.5621,88.5016,88.5091,1091800.0
2010-03-23 14:40:00,116.91,117.03,116.9,117.02,1153500.0,88.5091,88.6,88.5016,88.5924,1153500.0
2010-03-23 14:45:00,117.02,117.02,116.93,116.97,1401100.0,88.5924,88.5924,88.5243,88.5546,1401100.0
2010-03-23 14:50:00,116.98,116.99,116.87,116.92,1753400.0,88.5621,88.5697,88.4788,88.5167,1753400.0
2010-03-23 14:55:00,116.92,116.99,116.58,116.98,2546300.0,88.5167,88.5697,88.2593,88.5621,2546300.0
2010-03-23 15:00:00,116.97,116.98,116.92,116.95,1419200.0,88.5546,88.5621,88.5167,88.5394,1419200.0
2010-03-23 15:05:00,116.95,117.2,116.95,117.14,5441300.0,88.5394,88.7287,88.5394,88.6833,5441300.0
2010-03-23 15:10:00,117.14,117.25,117.11,117.24,3967100.0,88.6833,88.7665,88.6605,88.759,3967100.0
2010-03-23 15:15:00,117.24,117.34,117.23,117.29,4058000.0,88.759,88.8347,88.7514,88.7968,4058000.0
2010-03-23 15:20:00,117.29,117.39,117.25,117.34,2779800.0,88.7968,88.8725,88.7665,88.8347,2779800.0
2010-03-23 15:25:00,117.33,117.43,117.31,117.39,3315600.0,88.8271,88.9028,88.812,88.8725,3315600.0
2010-03-23 15:30:00,117.38,117.39,117.31,117.37,2254200.0,88.865,88.8725,88.812,88.8574,2254200.0
2010-03-23 15:35:00,117.37,117.48,117.37,117.4,3823000.0,88.8574,88.9407,88.8574,88.8801,3823000.0
2010-03-23 15:40:00,117.41,117.43,117.39,117.4,2584500.0,88.8877,88.9028,88.8725,88.8801,2584500.0
2010-03-23 15:45:00,117.41,117.46,117.35,117.44,3155000.0,88.8877,88.9255,88.8422,88.9104,3155000.0
2010-03-23 15:50:00,117.43,117.45,117.38,117.39,3328400.0,88.9028,88.918,88.865,88.8725,3328400.0
2010-03-23 15:55:00,117.4,117.51,117.39,117.42,7940200.0,88.8801,88.9634,88.8725,88.8952,7940200.0
2010-03-23 16:00:00,117.42,117.44,116.89,117.4,6603000.0,88.8952,88.9104,88.494,88.8801,6603000.0
2010-03-23 16:05:00,117.39,117.46,116.76,117.39,1772900.0,88.8725,88.9255,88.3956,88.8725,1772900.0
2010-03-23 16:10:00,117.4,117.44,117.39,117.44,416700.0,88.8801,88.9104,88.8725,88.9104,416700.0
2010-03-24 09:30:00,116.96,117.11,116.96,117.06,4216200.0,88.547,88.6605,88.547,88.6227,4216200.0
2010-03-24 09:35:00,117.06,117.11,116.9,117.03,4065500.0,88.6227,88.6605,88.5016,88.6,4065500.0
2010-03-24 09:40:00,117.03,117.09,116.97,117.05,2497300.0,88.6,88.6454,88.5546,88.6151,2497300.0
2010-03-24 09:45:00,117.06,117.18,117.05,117.15,2822700.0,88.6227,88.7135,88.6151,88.6908,2822700.0
2010-03-24 09:50:00,117.16,117.2,117.03,117.06,3275300.0,88.6984,88.7287,88.6,88.6227,3275300.0
2010-03-24 09:55:00,117.06,117.08,116.98,117.04,2255200.0,88.6227,88.6378,88.5621,88.6076,2255200.0
2010-03-24 10:00:00,117.03,117.06,116.87,117.04,4489200.0,88.6,88.6227,88.4788,88.6076,4489200.0
2010-03-24 10:05:00,117.03,117.19,116.99,117.17,4251500.0,88.6,88.7211,88.5697,88.706,4251500.0
2010-03-24 10:10:00,117.18,117.31,117.15,117.23,2453400.0,88.7135,88.812,88.6908,88.7514,2453400.0
2010-03-24 10:15:00,117.23,117.29,117.2,117.24,2180100.0,88.7514,88.7968,88.7287,88.759,2180100.0
2010-03-24 10:20:00,117.24,117.32,117.16,117.23,1888900.0,88.759,88.8195,88.6984,88.7514,1888900.0
2010-03-24 10:25:00,117.22,117.24,117.11,117.15,2386000.0,88.7438,88.759,88.6605,88.6908,2386000.0
2010-03-24 10:30:00,117.16,117.2,117.03,117.18,2450500.0,88.6984,88.7287,88.6,88.7135,2450500.0
2010-03-24 10:35:00,117.19,117.32,117.18,117.21,1958300.0,88.7211,88.8195,88.7135,88.7363,1958300.0
2010-03-24 10:40:00,117.2,117.23,117.11,117.16,1477200.0,88.7287,88.7514,88.6605,88.6984,1477200.0
2010-03-24 10:45:00,117.17,117.24,117.11,117.24,1118400.0,88.706,88.759,88.6605,88.759,1118400.0
2010-03-24 10:50:00,117.24,117.26,117.16,117.23,1154800.0,88.759,88.7741,88.6984,88.7514,1154800.0
2010-03-24 10:55:00,117.23,117.24,117.12,117.13,1339900.0,88.7514,88.759,88.6681,88.6757,1339900.0
2010-03-24 11:00:00,117.13,117.21,117.07,117.08,1463600.0,88.6757,88.7363,88.6303,88.6378,1463600.0
2010-03-24 11:05:00,117.09,117.09,116.96,116.98,2871800.0,88.6454,88.6454,88.547,88.5621,2871800.0
2010-03-24 11:10:00,116.99,117.02,116.81,116.83,2644600.0,88.5697,88.5924,88.4334,88.4486,2644600.0
2010-03-24 11:15:00,116.83,116.83,116.61,116.7,5462000.0,88.4486,88.4486,88.282,88.3501,5462000.0
2010-03-24 11:20:00,116.71,116.82,116.63,116.8,3105700.0,88.3577,88.441,88.2972,88.4259,3105700.0
2010-03-24 11:25:00,116.8,116.83,116.73,116.82,1919100.0,88.4259,88.4486,88.3729,88.441,1919100.0
2010-03-24 11:30:00,116.82,116.87,116.76,116.79,1647700.0,88.441,88.4788,88.3956,88.4183,1647700.0
2010-03-24 11:35:00,116.79,116.87,116.76,116.82,1177500.0,88.4183,88.4788,88.3956,88.441,1177500.0
2010-03-24 11:40:00,116.83,116.93,116.69,116.89,1018400.0,88.4486,88.5243,88.3426,88.494,1018400.0
2010-03-24 11:45:00,116.88,116.89,116.81,116.84,718000.0,88.4864,88.494,88.4334,88.4561,718000.0
2010-03-24 11:50:00,116.84,116.94,116.83,116.91,840100.0,88.4561,88.5318,88.4486,88.5091,840100.0
2010-03-24 11:55:00,116.9,117.0,116.89,116.98,820300.0,88.5016,88.5773,88.494,88.5621,820300.0
2010-03-24 12:00:00,116.98,117.06,116.98,117.0,1671900.0,88.5621,88.6227,88.5621,88.5773,1671900.0
2010-03-24 12:05:00,117.01,117.12,116.9,117.06,1600800.0,88.5848,88.6681,88.5016,88.6227,1600800.0
2010-03-24 12:10:00,117.06,117.06,116.99,117.01,1251800.0,88.6227,88.6227,88.5697,88.5848,1251800.0
2010-03-24 12:15:00,117.0,117.03,116.85,117.0,1387700.0,88.5773,88.6,88.4637,88.5773,1387700.0
2010-03-24 12:20:00,116.99,117.06,116.96,117.04,1287800.0,88.5697,88.6227,88.547,88.6076,1287800.0
2010-03-24 12:25:00,117.04,117.09,117.01,117.07,1405000.0,88.6076,88.6454,88.5848,88.6303,1405000.0
2010-03-24 12:30:00,117.07,117.15,117.06,117.11,1463100.0,88.6303,88.6908,88.6227,88.6605,1463100.0
2010-03-24 12:35:00,117.11,117.19,117.09,117.1,1918500.0,88.6605,88.7211,88.6454,88.653,1918500.0
2010-03-24 12:40:00,117.09,117.12,117.06,117.11,527100.0,88.6454,88.6681,88.6227,88.6605,527100.0
2010-03-24 12:45:00,117.1,117.22,117.1,117.18,983800.0,88.653,88.7438,88.653,88.7135,983800.0
2010-03-24 12:50:00,117.18,117.19,117.12,117.15,717600.0,88.7135,88.7211,88.6681,88.6908,717600.0
2010-03-24 12:55:00,117.15,117.16,117.05,117.08,997200.0,88.6908,88.6984,88.6151,88.6378,997200.0
2010-03-24 13:00:00,117.09,117.09,116.78,116.79,3076400.0,88.6454,88.6454,88.4107,88.4183,3076400.0
2010-03-24 13:05:00,116.78,116.93,116.78,116.9,1914700.0,88.4107,88.5243,88.4107,88.5016,1914700.0
2010-03-24 13:10:00,116.91,116.96,116.84,116.86,2198400.0,88.5091,88.547,88.4561,88.4713,2198400.0
2010-03-24 13:15:00,116.86,116.86,115.58,116.73,5754600.0,88.4713,88.4713,87.5022,88.3729,5754600.0
2010-03-24 13:20:00,116.74,116.82,116.71,116.79,1472200.0,88.3804,88.441,88.3577,88.4183,1472200.0
2010-03-24 13:25:00,116.79,116.85,116.76,116.85,1103500.0,88.4183,88.4637,88.3956,88.4637,1103500.0
2010-03-24 13:30:00,116.85,116.89,116.84,116.87,981700.0,88.4637,88.494,88.4561,88.4788,981700.0
2010-03-24 13:35:00,116.86,116.95,116.85,116.9,906700.0,88.4713,88.5394,88.4637,88.5016,906700.0
2010-03-24 13:40:00,116.89,116.91,116.83,116.83,801600.0,88.494,88.5091,88.4486,88.4486,801600.0
2010-03-24 13:45:00,116.83,116.88,116.6,116.66,2836100.0,88.4486,88.4864,88.2744,88.3199,2836100.0
2010-03-24 13:50:00,116.66,116.79,116.6,116.74,2551900.0,88.3199,88.4183,88.2744,88.3804,2551900.0
2010-03-24 13:55:00,116.73,116.86,116.69,116.79,1315500.0,88.3729,88.4713,88.3426,88.4183,1315500.0
2010-03-24 14:00:00,116.8,116.84,116.73,116.77,1305400.0,88.4259,88.4561,88.3729,88.4031,1305400.0
2010-03-24 14:05:00,116.77,116.81,116.72,116.77,1079000.0,88.4031,88.4334,88.3653,88.4031,1079000.0
2010-03-24 14:10:00,116.78,116.92,116.77,116.91,1698200.0,88.4107,88.5167,88.4031,88.5091,1698200.0
2010-03-24 14:15:00,116.9,116.93,116.85,116.87,1996100.0,88.5016,88.5243,88.4637,88.4788,1996100.0
2010-03-24 14:20:00,116.87,116.96,116.84,116.93,947800.0,88.4788,88.547,88.4561,88.5243,947800.0
2010-03-24 14:25:00,116.94,116.96,116.75,116.85,1219900.0,88.5318,88.547,88.388,88.4637,1219900.0
2010-03-24 14:30:00,116.86,116.91,116.79,116.8,785100.0,88.4713,88.5091,88.4183,88.4259,785100.0
2010-03-24 14:35:00,116.81,116.87,116.77,116.81,1867400.0,88.4334,88.4788,88.4031,88.4334,1867400.0
2010-03-24 14:40:00,116.81,116.85,116.77,116.85,895300.0,88.4334,88.4637,88.4031,88.4637,895300.0
2010-03-24 14:45:00,116.85,116.93,116.82,116.85,1353400.0,88.4637,88.5243,88.441,88.4637,1353400.0
2010-03-24 14:50:00,116.84,116.88,116.81,116.87,504500.0,88.4561,88.4864,88.4334,88.4788,504500.0
2010-03-24 14:55:00,116.87,116.88,116.73,116.78,1393500.0,88.4788,88.4864,88.3729,88.4107,1393500.0
2010-03-24 15:00:00,116.77,116.89,116.72,116.85,1686600.0,88.4031,88.494,88.3653,88.4637,1686600.0
2010-03-24 15:05:00,116.84,116.92,116.83,116.86,1230900.0,88.4561,88.5167,88.4486,88.4713,1230900.0
2010-03-24 15:10:00,116.86,116.86,116.7,116.74,1458300.0,88.4713,88.4713,88.3501,88.3804,1458300.0
2010-03-24 15:15:00,116.75,116.89,116.72,116.83,2564800.0,88.388,88.494,88.3653,88.4486,2564800.0
2010-03-24 15:20:00,116.84,116.96,116.82,116.91,1370400.0,88.4561,88.547,88.441,88.5091,1370400.0
2010-03-24 15:25:00,116.92,116.92,116.83,116.87,815000.0,88.5167,88.5167,88.4486,88.4788,815000.0
2010-03-24 15:30:00,116.87,117.01,116.86,117.0,1873600.0,88.4788,88.5848,88.4713,88.5773,1873600.0
2010-03-24 15:35:00,117.0,117.09,116.98,116.99,3260700.0,88.5773,88.6454,88.5621,88.5697,3260700.0
2010-03-24 15:40:00,116.99,117.0,116.93,116.99,2089700.0,88.5697,88.5773,88.5243,88.5697,2089700.0
2010-03-24 15:45:00,116.98,116.99,116.86,116.89,3475700.0,88.5621,88.5697,88.4713,88.494,3475700.0
2010-03-24 15:50:00,116.88,116.89,116.82,116.83,2705700.0,88.4864,88.494,88.441,88.4486,2705700.0
2010-03-24 15:55:00,116.84,116.87,116.79,116.82,4896100.0,88.4561,88.4788,88.4183,88.441,4896100.0
2010-03-25 09:30:00,117.64,117.73,117.6,117.62,5298800.0,89.0618,89.1299,89.0315,89.0467,5298800.0
2010-03-25 09:35:00,117.62,117.64,117.54,117.56,3344600.0,89.0467,89.0618,88.9861,89.0012,3344600.0
2010-03-25 09:40:00,117.56,117.63,117.51,117.63,2576600.0,89.0012,89.0542,88.9634,89.0542,2576600.0
2010-03-25 09:45:00,117.63,117.64,117.42,117.43,3131600.0,89.0542,89.0618,88.8952,88.9028,3131600.0
2010-03-25 09:50:00,117.43,117.53,117.39,117.41,2911000.0,88.9028,88.9785,88.8725,88.8877,2911000.0
2010-03-25 09:55:00,117.41,117.57,117.39,117.48,2095900.0,88.8877,89.0088,88.8725,88.9407,2095900.0
2010-03-25 10:00:00,117.48,117.58,117.43,117.44,3532100.0,88.9407,89.0164,88.9028,88.9104,3532100.0
2010-03-25 10:05:00,117.44,117.65,117.24,117.37,3834600.0,88.9104,89.0694,88.759,88.8574,3834600.0
2010-03-25 10:10:00,117.37,117.5,117.34,117.47,2420500.0,88.8574,88.9558,88.8347,88.9331,2420500.0
2010-03-25 10:15:00,117.48,117.65,117.35,117.55,2300000.0,88.9407,89.0694,88.8422,88.9937,2300000.0
2010-03-25 10:20:00,117.56,117.64,117.55,117.6,2306300.0,89.0012,89.0618,88.9937,89.0315,2306300.0
2010-03-25 10:25:00,117.6,117.61,117.44,117.45,1537400.0,89.0315,89.0391,88.9104,88.918,1537400.0
2010-03-25 10:30:00,117.45,117.5,117.42,117.44,2142000.0,88.918,88.9558,88.8952,88.9104,2142000.0
2010-03-25 10:35:00,117.47,117.52,117.43,117.51,2136600.0,88.9331,88.9709,88.9028,88.9634,2136600.0
2010-03-25 10:40:00,117.51,117.6,117.44,117.48,2332100.0,88.9634,89.0315,88.9104,88.9407,2332100.0
2010-03-25 10:45:00,117.49,117.58,117.45,117.56,1861600.0,88.9482,89.0164,88.918,89.0012,1861600.0
2010-03-25 10:50:00,117.56,117.6,117.45,117.47,1428500.0,89.0012,89.0315,88.918,88.9331,1428500.0
2010-03-25 10:55:00,117.48,117.55,117.47,117.54,1126500.0,88.9407,88.9937,88.9331,88.9861,1126500.0
2010-03-25 11:00:00,117.53,117.66,117.53,117.57,3067800.0,88.9785,89.0769,88.9785,89.0088,3067800.0
2010-03-25 11:05:00,117.57,117.63,117.54,117.62,1198400.0,89.0088,89.0542,88.9861,89.0467,1198400.0
2010-03-25 11:10:00,117.61,117.87,117.55,117.83,4349000.0,89.0391,89.2359,88.9937,89.2056,4349000.0
2010-03-25 11:15:00,117.83,117.91,117.79,117.86,2693900.0,89.2056,89.2662,89.1754,89.2283,2693900.0
2010-03-25 11:20:00,117.86,117.95,117.85,117.88,2481500.0,89.2283,89.2965,89.2208,89.2435,2481500.0
2010-03-25 11:25:00,117.89,117.94,117.85,117.91,1743600.0,89.2511,89.2889,89.2208,89.2662,1743600.0
2010-03-25 11:30:00,117.92,118.04,117.91,117.99,3791900.0,89.2738,89.3646,89.2662,89.3268,3791900.0
2010-03-25 11:35:00,117.98,118.0,117.94,117.94,1658300.0,89.3192,89.3343,89.2889,89.2889,1658300.0
2010-03-25 11:40:00,117.95,118.0,117.94,117.99,1396000.0,89.2965,89.3343,89.2889,89.3268,1396000.0
2010-03-25 11:45:00,117.99,118.04,117.95,117.96,1591900.0,89.3268,89.3646,89.2965,89.3041,1591900.0
2010-03-25 11:50:00,117.96,117.98,117.92,117.93,1185000.0,89.3041,89.3192,89.2738,89.2813,1185000.0
2010-03-25 11:55:00,117.93,117.98,117.93,117.97,844700.0,89.2813,89.3192,89.2813,89.3116,844700.0
2010-03-25 12:00:00,117.97,117.97,117.91,117.93,874100.0,89.3116,89.3116,89.2662,89.2813,874100.0
2010-03-25 12:05:00,117.94,118.04,117.88,117.98,3565300.0,89.2889,89.3646,89.2435,89.3192,3565300.0
2010-03-25 12:10:00,117.97,117.98,117.84,117.86,2386500.0,89.3116,89.3192,89.2132,89.2283,2386500.0
2010-03-25 12:15:00,117.86,117.86,117.77,117.85,2874400.0,89.2283,89.2283,89.1602,89.2208,2874400.0
2010-03-25 12:20:00,117.85,117.86,117.81,117.82,629700.0,89.2208,89.2283,89.1905,89.1981,629700.0
2010-03-25 12:25:00,117.82,117.88,117.81,117.86,632000.0,89.1981,89.2435,89.1905,89.2283,632000.0
2010-03-25 12:30:00,117.86,117.91,117.86,117.89,947600.0,89.2283,89.2662,89.2283,89.2511,947600.0
2010-03-25 12:35:00,117.89,117.94,117.86,117.93,978900.0,89.2511,89.2889,89.2283,89.2813,978900.0
2010-03-25 12:40:00,117.94,118.17,117.94,117.99,1136700.0,89.2889,89.463,89.2889,89.3268,1136700.0
2010-03-25 12:45:00,117.99,118.1,117.99,118.04,2421600.0,89.3268,89.41,89.3268,89.3646,2421600.0
2010-03-25 12:50:00,118.03,118.05,117.99,117.99,685400.0,89.3571,89.3722,89.3268,89.3268,685400.0
2010-03-25 12:55:00,118.0,118.02,117.96,117.97,1260100.0,89.3343,89.3495,89.3041,89.3116,1260100.0
2010-03-25 13:00:00,117.97,117.98,117.87,117.93,2793000.0,89.3116,89.3192,89.2359,89.2813,2793000.0
2010-03-25 13:05:00,117.94,118.01,117.92,118.0,648300.0,89.2889,89.3419,89.2738,89.3343,648300.0
2010-03-25 13:10:00,118.01,118.03,117.95,118.0,1233200.0,89.3419,89.3571,89.2965,89.3343,1233200.0
2010-03-25 13:15:00,118.0,118.0,117.97,117.99,485000.0,89.3343,89.3343,89.3116,89.3268,485000.0
2010-03-25 13:20:00,117.98,117.99,117.91,117.98,1134100.0,89.3192,89.3268,89.2662,89.3192,1134100.0
2010-03-25 13:25:00,117.99,118.06,117.93,117.93,2104900.0,89.3268,89.3798,89.2813,89.2813,2104900.0
2010-03-25 13:30:00,117.93,117.94,117.8,117.85,3215000.0,89.2813,89.2889,89.1829,89.2208,3215000.0
2010-03-25 13:35:00,117.85,117.88,117.7,117.76,3107200.0,89.2208,89.2435,89.1072,89.1526,3107200.0
2010-03-25 13:40:00,117.76,117.77,117.62,117.64,2866300.0,89.1526,89.1602,89.0467,89.0618,2866300.0
2010-03-25 13:45:00,117.64,117.71,116.78,117.61,3336200.0,89.0618,89.1148,88.4107,89.0391,3336200.0
2010-03-25 13:50:00,117.6,117.67,117.4,117.43,5022000.0,89.0315,89.0845,88.8801,88.9028,5022000.0
2010-03-25 13:55:00,117.43,117.85,117.37,117.48,3910500.0,88.9028,89.2208,88.8574,88.9407,3910500.0
2010-03-25 14:00:00,117.47,117.53,117.42,117.51,2277300.0,88.9331,88.9785,88.8952,88.9634,2277300.0
2010-03-25 14:05:00,117.51,117.6,117.51,117.53,2054400.0,88.9634,89.0315,88.9634,88.9785,2054400.0
2010-03-25 14:10:00,117.53,117.56,117.44,117.56,1233500.0,88.9785,89.0012,88.9104,89.0012,1233500.0
2010-03-25 14:15:00,117.56,117.6,117.49,117.56,1582600.0,89.0012,89.0315,88.9482,89.0012,1582600.0
2010-03-25 14:20:00,117.55,117.59,117.3,117.31,3241900.0,88.9937,89.0239,88.8044,88.812,3241900.0
2010-03-25 14:25:00,117.31,117.38,117.17,117.22,2992000.0,88.812,88.865,88.706,88.7438,2992000.0
2010-03-25 14:30:00,117.22,117.53,117.15,117.22,3113700.0,88.7438,88.9785,88.6908,88.7438,3113700.0
2010-03-25 14:35:00,117.21,117.33,117.18,117.32,1717200.0,88.7363,88.8271,88.7135,88.8195,1717200.0
2010-03-25 14:40:00,117.32,117.35,117.25,117.33,2647900.0,88.8195,88.8422,88.7665,88.8271,2647900.0
2010-03-25 14:45:00,117.33,117.34,117.12,117.13,1961300.0,88.8271,88.8347,88.6681,88.6757,1961300.0
2010-03-25 14:50:00,117.14,117.27,117.05,117.27,3031600.0,88.6833,88.7817,88.6151,88.7817,3031600.0
2010-03-25 14:55:00,117.27,117.31,117.19,117.27,1911200.0,88.7817,88.812,88.7211,88.7817,1911200.0
2010-03-25 15:00:00,117.28,117.45,117.27,117.43,2480700.0,88.7892,88.918,88.7817,88.9028,2480700.0
2010-03-25 15:05:00,117.44,117.56,117.43,117.5,2681700.0,88.9104,89.0012,88.9028,88.9558,2681700.0
2010-03-25 15:10:00,117.5,117.53,117.43,117.51,1798000.0,88.9558,88.9785,88.9028,88.9634,1798000.0
2010-03-25 15:15:00,117.52,117.52,117.39,117.41,1697700.0,88.9709,88.9709,88.8725,88.8877,1697700.0
2010-03-25 15:20:00,117.41,117.46,117.3,117.41,1363800.0,88.8877,88.9255,88.8044,88.8877,1363800.0
2010-03-25 15:25:00,117.4,117.52,117.25,117.25,1924200.0,88.8801,88.9709,88.7665,88.7665,1924200.0
2010-03-25 15:30:00,117.26,117.44,117.07,117.1,3615700.0,88.7741,88.9104,88.6303,88.653,3615700.0
2010-03-25 15:35:00,117.1,117.14,116.95,116.95,4613600.0,88.653,88.6833,88.5394,88.5394,4613600.0
2010-03-25 15:40:00,116.95,117.02,116.88,116.99,5824800.0,88.5394,88.5924,88.4864,88.5697,5824800.0
2010-03-25 15:45:00,116.98,116.99,116.65,116.68,7732200.0,88.5621,88.5697,88.3123,88.335,7732200.0
2010-03-25 15:50:00,116.67,116.81,116.6,116.77,5919000.0,88.3274,88.4334,88.2744,88.4031,5919000.0
2010-03-25 15:55:00,116.76,116.77,116.51,116.63,8124200.0,88.3956,88.4031,88.2063,88.2972,8124200.0
2010-03-26 09:30:00,116.86,117.07,116.86,116.98,4140600.0,88.4713,88.6303,88.4713,88.5621,4140600.0
2010-03-26 09:35:00,116.97,117.04,116.86,116.91,3516200.0,88.5546,88.6076,88.4713,88.5091,3516200.0
2010-03-26 09:40:00,116.88,116.93,116.71,116.76,4493600.0,88.4864,88.5243,88.3577,88.3956,4493600.0
2010-03-26 09:45:00,116.76,116.95,116.72,116.94,2626000.0,88.3956,88.5394,88.3653,88.5318,2626000.0
2010-03-26 09:50:00,116.94,117.05,116.93,117.02,3182200.0,88.5318,88.6151,88.5243,88.5924,3182200.0
2010-03-26 09:55:00,117.02,117.15,116.94,117.01,4541900.0,88.5924,88.6908,88.5318,88.5848,4541900.0
2010-03-26 10:00:00,117.01,117.32,117.0,117.24,4883400.0,88.5848,88.8195,88.5773,88.759,4883400.0
2010-03-26 10:05:00,117.24,117.35,117.21,117.25,3469300.0,88.759,88.8422,88.7363,88.7665,3469300.0
2010-03-26 10:10:00,117.26,117.28,117.18,117.2,2847500.0,88.7741,88.7892,88.7135,88.7287,2847500.0
2010-03-26 10:15:00,117.21,117.28,117.17,117.24,2621100.0,88.7363,88.7892,88.706,88.759,2621100.0
2010-03-26 10:20:00,117.24,117.31,117.17,117.24,2262100.0,88.759,88.812,88.706,88.759,2262100.0
2010-03-26 10:25:00,117.25,117.36,117.22,117.32,2320000.0,88.7665,88.8498,88.7438,88.8195,2320000.0
2010-03-26 10:30:00,117.31,117.42,117.3,117.32,2453800.0,88.812,88.8952,88.8044,88.8195,2453800.0
2010-03-26 10:35:00,117.32,117.33,117.23,117.26,1639600.0,88.8195,88.8271,88.7514,88.7741,1639600.0
2010-03-26 10:40:00,117.27,117.3,117.19,117.24,1714100.0,88.7817,88.8044,88.7211,88.759,1714100.0
2010-03-26 10:45:00,117.24,117.29,117.18,117.26,1545600.0,88.759,88.7968,88.7135,88.7741,1545600.0
2010-03-26 10:50:00,117.26,117.36,117.24,117.25,2035200.0,88.7741,88.8498,88.759,88.7665,2035200.0
2010-03-26 10:55:00,117.24,117.25,117.1,117.16,2884200.0,88.759,88.7665,88.653,88.6984,2884200.0
2010-03-26 11:00:00,117.16,117.26,117.15,117.24,1076400.0,88.6984,88.7741,88.6908,88.759,1076400.0
2010-03-26 11:05:00,117.25,117.28,117.16,117.19,1528000.0,88.7665,88.7892,88.6984,88.7211,1528000.0
2010-03-26 11:10:00,117.18,117.23,117.13,117.14,1295300.0,88.7135,88.7514,88.6757,88.6833,1295300.0
2010-03-26 11:15:00,117.14,117.31,117.13,117.23,1799900.0,88.6833,88.812,88.6757,88.7514,1799900.0
2010-03-26 11:20:00,117.23,117.27,117.22,117.26,1172300.0,88.7514,88.7817,88.7438,88.7741,1172300.0
2010-03-26 11:25:00,117.25,117.34,117.23,117.27,2220900.0,88.7665,88.8347,88.7514,88.7817,2220900.0
2010-03-26 11:30:00,117.27,117.33,117.23,117.31,1166600.0,88.7817,88.8271,88.7514,88.812,1166600.0
2010-03-26 11:35:00,117.31,117.34,117.23,117.23,714300.0,88.812,88.8347,88.7514,88.7514,714300.0
2010-03-26 11:40:00,117.23,117.25,117.16,117.19,1938000.0,88.7514,88.7665,88.6984,88.7211,1938000.0
2010-03-26 11:45:00,117.19,117.22,117.15,117.19,1197100.0,88.7211,88.7438,88.6908,88.7211,1197100.0
2010-03-26 11:50:00,117.19,117.23,117.15,117.16,742100.0,88.7211,88.7514,88.6908,88.6984,742100.0
2010-03-26 11:55:00,117.15,117.17,117.1,117.13,938400.0,88.6908,88.706,88.653,88.6757,938400.0
2010-03-26 12:00:00,117.13,117.18,117.09,117.17,1047000.0,88.6757,88.7135,88.6454,88.706,1047000.0
2010-03-26 12:05:00,117.16,117.22,117.16,117.17,1107000.0,88.6984,88.7438,88.6984,88.706,1107000.0
2010-03-26 12:10:00,117.17,117.17,117.12,117.13,690100.0,88.706,88.706,88.6681,88.6757,690100.0
2010-03-26 12:15:00,117.14,117.18,117.14,117.14,661100.0,88.6833,88.7135,88.6833,88.6833,661100.0
2010-03-26 12:20:00,117.15,117.15,116.86,116.93,3756700.0,88.6908,88.6908,88.4713,88.5243,3756700.0
2010-03-26 12:25:00,116.93,116.94,116.68,116.75,4995300.0,88.5243,88.5318,88.335,88.388,4995300.0
2010-03-26 12:30:00,116.75,116.8,116.63,116.69,3529100.0,88.388,88.4259,88.2972,88.3426,3529100.0
2010-03-26 12:35:00,116.69,116.73,116.58,116.7,2519500.0,88.3426,88.3729,88.2593,88.3501,2519500.0
2010-03-26 12:40:00,116.71,116.78,116.68,116.74,1198400.0,88.3577,88.4107,88.335,88.3804,1198400.0
2010-03-26 12:45:00,116.74,116.75,116.53,116.56,2712400.0,88.3804,88.388,88.2214,88.2442,2712400.0
2010-03-26 12:50:00,116.56,116.7,116.55,116.63,2406900.0,88.2442,88.3501,88.2366,88.2972,2406900.0
2010-03-26 12:55:00,116.64,116.64,116.4,116.52,5035700.0,88.3047,88.3047,88.123,88.2139,5035700.0
2010-03-26 13:00:00,116.52,116.56,116.44,116.47,1534000.0,88.2139,88.2442,88.1533,88.176,1534000.0
2010-03-26 13:05:00,116.47,116.49,116.12,116.2,5986400.0,88.176,88.1912,87.911,87.9716,5986400.0
2010-03-26 13:10:00,116.2,116.33,116.18,116.31,3239200.0,87.9716,88.07,87.9565,88.0549,3239200.0
2010-03-26 13:15:00,116.32,116.41,116.31,116.4,2152200.0,88.0625,88.1306,88.0549,88.123,2152200.0
2010-03-26 13:20:00,116.4,116.54,116.36,116.46,2462400.0,88.123,88.229,88.0927,88.1685,2462400.0
2010-03-26 13:25:00,116.47,116.5,116.42,116.43,1305200.0,88.176,88.1987,88.1382,88.1457,1305200.0
2010-03-26 13:30:00,116.43,116.44,116.34,116.36,1226400.0,88.1457,88.1533,88.0776,88.0927,1226400.0
2010-03-26 13:35:00,116.36,116.54,116.36,116.49,1404300.0,88.0927,88.229,88.0927,88.1912,1404300.0
2010-03-26 13:40:00,116.49,116.62,116.47,116.51,1834900.0,88.1912,88.2896,88.176,88.2063,1834900.0
2010-03-26 13:45:00,116.51,116.52,116.39,116.4,3495300.0,88.2063,88.2139,88.1155,88.123,3495300.0
2010-03-26 13:50:00,116.4,116.49,116.38,116.4,1539100.0,88.123,88.1912,88.1079,88.123,1539100.0
2010-03-26 13:55:00,116.41,116.48,116.38,116.44,1307900.0,88.1306,88.1836,88.1079,88.1533,1307900.0
2010-03-26 14:00:00,116.44,116.5,116.25,116.33,2385400.0,88.1533,88.1987,88.0095,88.07,2385400.0
2010-03-26 14:05:00,116.32,116.51,116.32,116.48,3143700.0,88.0625,88.2063,88.0625,88.1836,3143700.0
2010-03-26 14:10:00,116.49,116.54,116.41,116.45,1154700.0,88.1912,88.229,88.1306,88.1609,1154700.0
2010-03-26 14:15:00,116.47,116.64,116.41,116.56,2467500.0,88.176,88.3047,88.1306,88.2442,2467500.0
2010-03-26 14:20:00,116.57,116.59,116.49,116.55,1807500.0,88.2517,88.2669,88.1912,88.2366,1807500.0
2010-03-26 14:25:00,116.55,116.73,116.48,116.71,2376200.0,88.2366,88.3729,88.1836,88.3577,2376200.0
2010-03-26 14:30:00,116.71,116.77,116.65,116.69,1749700.0,88.3577,88.4031,88.3123,88.3426,1749700.0
2010-03-26 14:35:00,116.7,116.79,116.66,116.76,1077600.0,88.3501,88.4183,88.3199,88.3956,1077600.0
2010-03-26 14:40:00,116.77,116.83,116.68,116.69,1327100.0,88.4031,88.4486,88.335,88.3426,1327100.0
2010-03-26 14:45:00,116.7,116.7,116.59,116.62,1550000.0,88.3501,88.3501,88.2669,88.2896,1550000.0
2010-03-26 14:50:00,116.62,116.65,116.52,116.63,1222600.0,88.2896,88.3123,88.2139,88.2972,1222600.0
2010-03-26 14:55:00,116.64,116.64,116.5,116.57,1721600.0,88.3047,88.3047,88.1987,88.2517,1721600.0
2010-03-26 15:00:00,116.56,116.64,116.55,116.58,877600.0,88.2442,88.3047,88.2366,88.2593,877600.0
2010-03-26 15:05:00,116.58,116.61,116.48,116.52,1499400.0,88.2593,88.282,88.1836,88.2139,1499400.0
2010-03-26 15:10:00,116.52,116.62,116.45,116.61,1498900.0,88.2139,88.2896,88.1609,88.282,1498900.0
2010-03-26 15:15:00,116.62,116.64,116.59,116.62,752600.0,88.2896,88.3047,88.2669,88.2896,752600.0
2010-03-26 15:20:00,116.61,116.62,116.45,116.47,1621300.0,88.282,88.2896,88.1609,88.176,1621300.0
2010-03-26 15:25:00,116.48,116.57,116.41,116.54,1517200.0,88.1836,88.2517,88.1306,88.229,1517200.0
2010-03-26 15:30:00,116.54,116.6,116.47,116.48,1602900.0,88.229,88.2744,88.176,88.1836,1602900.0
2010-03-26 15:35:00,116.47,116.61,116.46,116.57,2893900.0,88.176,88.282,88.1685,88.2517,2893900.0
2010-03-26 15:40:00,116.58,116.62,116.55,116.56,1964900.0,88.2593,88.2896,88.2366,88.2442,1964900.0
2010-03-26 15:45:00,116.56,116.57,116.45,116.57,2625400.0,88.2442,88.2517,88.1609,88.2517,2625400.0
2010-03-26 15:50:00,116.57,116.69,116.52,116.6,3117400.0,88.2517,88.3426,88.2139,88.2744,3117400.0
2010-03-26 15:55:00,116.6,116.71,116.6,116.65,5319300.0,88.2744,88.3577,88.2744,88.3123,5319300.0
2010-03-29 09:30:00,117.16,117.38,117.16,117.32,4538900.0,88.6984,88.865,88.6984,88.8195,4538900.0
2010-03-29 09:35:00,117.32,117.37,117.23,117.29,3202300.0,88.8195,88.8574,88.7514,88.7968,3202300.0
2010-03-29 09:40:00,117.28,117.35,117.17,117.26,4250200.0,88.7892,88.8422,88.706,88.7741,4250200.0
2010-03-29 09:45:00,117.27,117.4,117.27,117.3,3269800.0,88.7817,88.8801,88.7817,88.8044,3269800.0
2010-03-29 09:50:00,117.3,117.43,117.23,117.23,2839500.0,88.8044,88.9028,88.7514,88.7514,2839500.0
2010-03-29 09:55:00,117.23,117.29,117.08,117.12,2547400.0,88.7514,88.7968,88.6378,88.6681,2547400.0
2010-03-29 10:00:00,117.11,117.15,117.02,117.11,2979900.0,88.6605,88.6908,88.5924,88.6605,2979900.0
2010-03-29 10:05:00,117.11,117.2,117.05,117.16,1688600.0,88.6605,88.7287,88.6151,88.6984,1688600.0
2010-03-29 10:10:00,117.17,117.3,117.16,117.19,1479800.0,88.706,88.8044,88.6984,88.7211,1479800.0
2010-03-29 10:15:00,117.19,117.25,117.11,117.17,1980300.0,88.7211,88.7665,88.6605,88.706,1980300.0
2010-03-29 10:20:00,117.17,117.18,117.03,117.05,1280200.0,88.706,88.7135,88.6,88.6151,1280200.0
2010-03-29 10:25:00,117.03,117.18,117.03,117.12,1702800.0,88.6,88.7135,88.6,88.6681,1702800.0
2010-03-29 10:30:00,117.12,117.15,116.97,117.1,2163300.0,88.6681,88.6908,88.5546,88.653,2163300.0
2010-03-29 10:35:00,117.11,117.23,117.1,117.19,2149700.0,88.6605,88.7514,88.653,88.7211,2149700.0
2010-03-29 10:40:00,117.19,117.29,117.18,117.22,2337500.0,88.7211,88.7968,88.7135,88.7438,2337500.0
2010-03-29 10:45:00,117.22,117.26,117.19,117.26,1176000.0,88.7438,88.7741,88.7211,88.7741,1176000.0
2010-03-29 10:50:00,117.26,117.29,117.18,117.19,1214100.0,88.7741,88.7968,88.7135,88.7211,1214100.0
2010-03-29 10:55:00,117.19,117.32,117.16,117.29,1623800.0,88.7211,88.8195,88.6984,88.7968,1623800.0
2010-03-29 11:00:00,117.3,117.34,117.28,117.29,1340600.0,88.8044,88.8347,88.7892,88.7968,1340600.0
2010-03-29 11:05:00,117.3,117.36,117.29,117.35,690300.0,88.8044,88.8498,88.7968,88.8422,690300.0
2010-03-29 11:10:00,117.35,117.43,117.34,117.4,1739600.0,88.8422,88.9028,88.8347,88.8801,1739600.0
2010-03-29 11:15:00,117.4,117.41,117.33,117.35,611700.0,88.8801,88.8877,88.8271,88.8422,611700.0
2010-03-29 11:20:00,117.35,117.44,117.32,117.42,1049600.0,88.8422,88.9104,88.8195,88.8952,1049600.0
2010-03-29 11:25:00,117.42,117.53,117.41,117.45,1749200.0,88.8952,88.9785,88.8877,88.918,1749200.0
2010-03-29 11:30:00,117.45,117.47,117.42,117.44,1377500.0,88.918,88.9331,88.8952,88.9104,1377500.0
2010-03-29 11:35:00,117.43,117.44,117.36,117.38,982300.0,88.9028,88.9104,88.8498,88.865,982300.0
2010-03-29 11:40:00,117.38,117.41,117.36,117.4,428800.0,88.865,88.8877,88.8498,88.8801,428800.0
2010-03-29 11:45:00,117.4,117.42,117.35,117.35,500000.0,88.8801,88.8952,88.8422,88.8422,500000.0
2010-03-29 11:50:00,117.36,117.37,117.3,117.31,538400.0,88.8498,88.8574,88.8044,88.812,538400.0
2010-03-29 11:55:00,117.32,117.39,117.31,117.37,772900.0,88.8195,88.8725,88.812,88.8574,772900.0
2010-03-29 12:00:00,117.36,117.39,117.34,117.38,764800.0,88.8498,88.8725,88.8347,88.865,764800.0
2010-03-29 12:05:00,117.38,117.38,116.69,117.34,895600.0,88.865,88.865,88.3426,88.8347,895600.0
2010-03-29 12:10:00,117.33,117.38,117.31,117.36,531400.0,88.8271,88.865,88.812,88.8498,531400.0
2010-03-29 12:15:00,117.37,117.38,117.3,117.3,959400.0,88.8574,88.865,88.8044,88.8044,959400.0
2010-03-29 12:20:00,117.3,117.31,117.26,117.26,1099100.0,88.8044,88.812,88.7741,88.7741,1099100.0
2010-03-29 12:25:00,117.26,117.29,117.21,117.29,1142500.0,88.7741,88.7968,88.7363,88.7968,1142500.0
2010-03-29 12:30:00,117.29,117.33,117.25,117.28,1168000.0,88.7968,88.8271,88.7665,88.7892,1168000.0
2010-03-29 12:35:00,117.27,117.29,117.24,117.24,267700.0,88.7817,88.7968,88.759,88.759,267700.0
2010-03-29 12:40:00,117.24,117.26,117.17,117.22,716900.0,88.759,88.7741,88.706,88.7438,716900.0
2010-03-29 12:45:00,117.22,117.29,117.14,117.26,949900.0,88.7438,88.7968,88.6833,88.7741,949900.0
2010-03-29 12:50:00,117.27,117.28,117.22,117.26,714500.0,88.7817,88.7892,88.7438,88.7741,714500.0
2010-03-29 12:55:00,117.26,117.27,117.16,117.17,706600.0,88.7741,88.7817,88.6984,88.706,706600.0
2010-03-29 13:00:00,117.18,117.25,117.16,117.24,553000.0,88.7135,88.7665,88.6984,88.759,553000.0
2010-03-29 13:05:00,117.24,117.27,117.21,117.25,832000.0,88.759,88.7817,88.7363,88.7665,832000.0
2010-03-29 13:10:00,117.24,117.32,117.23,117.26,1045000.0,88.759,88.8195,88.7514,88.7741,1045000.0
2010-03-29 13:15:00,117.26,117.28,117.22,117.26,393100.0,88.7741,88.7892,88.7438,88.7741,393100.0
2010-03-29 13:20:00,117.27,117.34,117.23,117.3,1513700.0,88.7817,88.8347,88.7514,88.8044,1513700.0
2010-03-29 13:25:00,117.3,117.33,117.28,117.28,599100.0,88.8044,88.8271,88.7892,88.7892,599100.0
2010-03-29 13:30:00,117.28,117.35,117.26,117.27,941600.0,88.7892,88.8422,88.7741,88.7817,941600.0
2010-03-29 13:35:00,117.28,117.28,117.14,117.19,1543500.0,88.7892,88.7892,88.6833,88.7211,1543500.0
2010-03-29 13:40:00,117.19,117.21,117.11,117.14,1268500.0,88.7211,88.7363,88.6605,88.6833,1268500.0
2010-03-29 13:45:00,117.14,117.26,117.14,117.23,746300.0,88.6833,88.7741,88.6833,88.7514,746300.0
2010-03-29 13:50:00,117.24,117.3,117.23,117.28,563700.0,88.759,88.8044,88.7514,88.7892,563700.0
2010-03-29 13:55:00,117.28,117.3,117.23,117.23,889800.0,88.7892,88.8044,88.7514,88.7514,889800.0
2010-03-29 14:00:00,117.24,117.26,117.21,117.25,280100.0,88.759,88.7741,88.7363,88.7665,280100.0
2010-03-29 14:05:00,117.26,117.28,117.23,117.25,770400.0,88.7741,88.7892,88.7514,88.7665,770400.0
2010-03-29 14:10:00,117.24,117.31,117.19,117.29,893600.0,88.759,88.812,88.7211,88.7968,893600.0
2010-03-29 14:15:00,117.29,117.29,117.22,117.23,581200.0,88.7968,88.7968,88.7438,88.7514,581200.0
2010-03-29 14:20:00,117.23,117.23,117.12,117.2,843500.0,88.7514,88.7514,88.6681,88.7287,843500.0
2010-03-29 14:25:00,117.2,117.23,117.06,117.19,2501900.0,88.7287,88.7514,88.6227,88.7211,2501900.0
2010-03-29 14:30:00,117.19,117.25,117.16,117.21,1286100.0,88.7211,88.7665,88.6984,88.7363,1286100.0
2010-03-29 14:35:00,117.21,117.3,117.19,117.23,984100.0,88.7363,88.8044,88.7211,88.7514,984100.0
2010-03-29 14:40:00,117.24,117.25,117.19,117.2,878200.0,88.759,88.7665,88.7211,88.7287,878200.0
2010-03-29 14:45:00,117.2,117.26,117.19,117.26,985000.0,88.7287,88.7741,88.7211,88.7741,985000.0
2010-03-29 14:50:00,117.26,117.3,117.22,117.29,829500.0,88.7741,88.8044,88.7438,88.7968,829500.0
2010-03-29 14:55:00,117.29,117.34,117.27,117.33,919500.0,88.7968,88.8347,88.7817,88.8271,919500.0
2010-03-29 15:00:00,117.34,117.4,117.31,117.32,1090700.0,88.8347,88.8801,88.812,88.8195,1090700.0
2010-03-29 15:05:00,117.33,117.37,117.3,117.36,557300.0,88.8271,88.8574,88.8044,88.8498,557300.0
2010-03-29 15:10:00,117.36,117.42,117.35,117.39,935500.0,88.8498,88.8952,88.8422,88.8725,935500.0
2010-03-29 15:15:00,117.39,117.41,117.32,117.39,1292100.0,88.8725,88.8877,88.8195,88.8725,1292100.0
2010-03-29 15:20:00,117.39,117.42,117.37,117.37,763000.0,88.8725,88.8952,88.8574,88.8574,763000.0
2010-03-29 15:25:00,117.38,117.43,117.36,117.39,810300.0,88.865,88.9028,88.8498,88.8725,810300.0
2010-03-29 15:30:00,117.38,117.39,117.3,117.31,1091500.0,88.865,88.8725,88.8044,88.812,1091500.0
2010-03-29 15:35:00,117.3,117.35,117.26,117.33,1532300.0,88.8044,88.8422,88.7741,88.8271,1532300.0
2010-03-29 15:40:00,117.34,117.39,117.33,117.38,1239100.0,88.8347,88.8725,88.8271,88.865,1239100.0
2010-03-29 15:45:00,117.39,117.39,117.3,117.33,1768300.0,88.8725,88.8725,88.8044,88.8271,1768300.0
2010-03-29 15:50:00,117.33,117.37,117.3,117.31,2430000.0,88.8271,88.8574,88.8044,88.812,2430000.0
2010-03-29 15:55:00,117.32,117.36,117.26,117.34,4348700.0,88.8195,88.8498,88.7741,88.8347,4348700.0
2010-03-30 09:30:00,117.46,117.56,117.43,117.48,3318900.0,88.9255,89.0012,88.9028,88.9407,3318900.0
2010-03-30 09:35:00,117.49,117.57,117.37,117.39,3213900.0,88.9482,89.0088,88.8574,88.8725,3213900.0
2010-03-30 09:40:00,117.39,117.47,117.36,117.4,2311400.0,88.8725,88.9331,88.8498,88.8801,2311400.0
2010-03-30 09:45:00,117.4,117.56,117.38,117.55,3148600.0,88.8801,89.0012,88.865,88.9937,3148600.0
2010-03-30 09:50:00,117.54,117.8,117.54,117.74,5410600.0,88.9861,89.1829,88.9861,89.1375,5410600.0
2010-03-30 09:55:00,117.74,117.79,117.69,117.74,2313500.0,89.1375,89.1754,89.0996,89.1375,2313500.0
2010-03-30 10:00:00,117.74,117.83,117.62,117.74,5180800.0,89.1375,89.2056,89.0467,89.1375,5180800.0
2010-03-30 10:05:00,117.74,117.75,117.66,117.72,1757200.0,89.1375,89.1451,89.0769,89.1224,1757200.0
2010-03-30 10:10:00,117.73,117.77,117.66,117.71,1913400.0,89.1299,89.1602,89.0769,89.1148,1913400.0
2010-03-30 10:15:00,117.71,117.74,117.47,117.49,2966100.0,89.1148,89.1375,88.9331,88.9482,2966100.0
2010-03-30 10:20:00,117.49,117.54,117.43,117.52,2032100.0,88.9482,88.9861,88.9028,88.9709,2032100.0
2010-03-30 10:25:00,117.53,117.53,117.38,117.49,2929300.0,88.9785,88.9785,88.865,88.9482,2929300.0
2010-03-30 10:30:00,117.49,117.58,117.47,117.57,1999100.0,88.9482,89.0164,88.9331,89.0088,1999100.0
2010-03-30 10:35:00,117.57,117.59,117.53,117.57,1661200.0,89.0088,89.0239,88.9785,89.0088,1661200.0
2010-03-30 10:40:00,117.57,117.61,117.52,117.56,2194900.0,89.0088,89.0391,88.9709,89.0012,2194900.0
2010-03-30 10:45:00,117.56,117.57,117.46,117.5,1728800.0,89.0012,89.0088,88.9255,88.9558,1728800.0
2010-03-30 10:50:00,117.5,117.53,117.44,117.52,1213700.0,88.9558,88.9785,88.9104,88.9709,1213700.0
2010-03-30 10:55:00,117.52,117.55,117.47,117.48,958800.0,88.9709,88.9937,88.9331,88.9407,958800.0
2010-03-30 11:00:00,117.47,117.49,117.18,117.23,3448100.0,88.9331,88.9482,88.7135,88.7514,3448100.0
2010-03-30 11:05:00,117.23,117.5,117.06,117.18,2729300.0,88.7514,88.9558,88.6227,88.7135,2729300.0
2010-03-30 11:10:00,117.18,117.18,116.98,117.1,3583400.0,88.7135,88.7135,88.5621,88.653,3583400.0
2010-03-30 11:15:00,117.11,117.12,117.01,117.05,2948800.0,88.6605,88.6681,88.5848,88.6151,2948800.0
2010-03-30 11:20:00,117.05,117.06,116.91,116.98,3854900.0,88.6151,88.6227,88.5091,88.5621,3854900.0
2010-03-30 11:25:00,116.97,117.08,116.92,117.06,1739700.0,88.5546,88.6378,88.5167,88.6227,1739700.0
2010-03-30 11:30:00,117.06,117.11,117.04,117.08,1274500.0,88.6227,88.6605,88.6076,88.6378,1274500.0
2010-03-30 11:35:00,117.08,117.08,116.96,117.05,995800.0,88.6378,88.6378,88.547,88.6151,995800.0
2010-03-30 11:40:00,117.05,117.21,117.04,117.2,1232100.0,88.6151,88.7363,88.6076,88.7287,1232100.0
2010-03-30 11:45:00,117.21,117.26,117.17,117.24,1225800.0,88.7363,88.7741,88.706,88.759,1225800.0
2010-03-30 11:50:00,117.25,117.27,117.18,117.2,1054600.0,88.7665,88.7817,88.7135,88.7287,1054600.0
2010-03-30 11:55:00,117.21,117.23,117.17,117.22,532000.0,88.7363,88.7514,88.706,88.7438,532000.0
2010-03-30 12:00:00,117.22,117.28,117.18,117.19,763700.0,88.7438,88.7892,88.7135,88.7211,763700.0
2010-03-30 12:05:00,117.18,117.27,117.17,117.25,757200.0,88.7135,88.7817,88.706,88.7665,757200.0
2010-03-30 12:10:00,117.25,117.26,117.2,117.24,954900.0,88.7665,88.7741,88.7287,88.759,954900.0
2010-03-30 12:15:00,117.25,117.28,117.16,117.18,2588400.0,88.7665,88.7892,88.6984,88.7135,2588400.0
2010-03-30 12:20:00,117.17,117.26,117.17,117.23,828800.0,88.706,88.7741,88.706,88.7514,828800.0
2010-03-30 12:25:00,117.22,117.41,117.22,117.36,2379400.0,88.7438,88.8877,88.7438,88.8498,2379400.0
2010-03-30 12:30:00,117.36,117.4,117.34,117.39,930900.0,88.8498,88.8801,88.8347,88.8725,930900.0
2010-03-30 12:35:00,117.38,117.39,117.29,117.31,1070300.0,88.865,88.8725,88.7968,88.812,1070300.0
2010-03-30 12:40:00,117.32,117.39,117.31,117.35,1245900.0,88.8195,88.8725,88.812,88.8422,1245900.0
2010-03-30 12:45:00,117.35,117.37,117.31,117.31,531400.0,88.8422,88.8574,88.812,88.812,531400.0
2010-03-30 12:50:00,117.31,117.36,117.27,117.35,608300.0,88.812,88.8498,88.7817,88.8422,608300.0
2010-03-30 12:55:00,117.35,117.41,117.2,117.36,904400.0,88.8422,88.8877,88.7287,88.8498,904400.0
2010-03-30 13:00:00,117.35,117.35,117.25,117.29,1351800.0,88.8422,88.8422,88.7665,88.7968,1351800.0
2010-03-30 13:05:00,117.29,117.32,117.27,117.3,573500.0,88.7968,88.8195,88.7817,88.8044,573500.0
2010-03-30 13:10:00,117.31,117.32,117.29,117.32,218300.0,88.812,88.8195,88.7968,88.8195,218300.0
2010-03-30 13:15:00,117.32,117.32,117.21,117.25,682300.0,88.8195,88.8195,88.7363,88.7665,682300.0
2010-03-30 13:20:00,117.24,117.25,117.1,117.1,1832400.0,88.759,88.7665,88.653,88.653,1832400.0
2010-03-30 13:25:00,117.11,117.17,117.09,117.17,585600.0,88.6605,88.706,88.6454,88.706,585600.0
2010-03-30 13:30:00,117.18,117.2,117.13,117.18,827600.0,88.7135,88.7287,88.6757,88.7135,827600.0
2010-03-30 13:35:00,117.18,117.24,117.16,117.17,1571500.0,88.7135,88.759,88.6984,88.706,1571500.0
2010-03-30 13:40:00,117.16,117.18,117.12,117.13,835600.0,88.6984,88.7135,88.6681,88.6757,835600.0
2010-03-30 13:45:00,117.13,117.21,117.07,117.19,1371200.0,88.6757,88.7363,88.6303,88.7211,1371200.0
2010-03-30 13:50:00,117.19,117.26,117.19,117.25,904000.0,88.7211,88.7741,88.7211,88.7665,904000.0
2010-03-30 13:55:00,117.24,117.29,117.22,117.23,762700.0,88.759,88.7968,88.7438,88.7514,762700.0
2010-03-30 14:00:00,117.23,117.26,117.22,117.25,461600.0,88.7514,88.7741,88.7438,88.7665,461600.0
2010-03-30 14:05:00,117.25,117.26,117.1,117.25,608400.0,88.7665,88.7741,88.653,88.7665,608400.0
2010-03-30 14:10:00,117.25,117.32,117.24,117.27,817200.0,88.7665,88.8195,88.759,88.7817,817200.0
2010-03-30 14:15:00,117.27,117.29,117.22,117.23,981700.0,88.7817,88.7968,88.7438,88.7514,981700.0
2010-03-30 14:20:00,117.22,117.29,117.22,117.25,681300.0,88.7438,88.7968,88.7438,88.7665,681300.0
2010-03-30 14:25:00,117.25,117.3,117.23,117.29,365800.0,88.7665,88.8044,88.7514,88.7968,365800.0
2010-03-30 14:30:00,117.29,117.4,117.27,117.4,1203300.0,88.7968,88.8801,88.7817,88.8801,1203300.0
2010-03-30 14:35:00,117.4,117.44,117.38,117.43,1553800.0,88.8801,88.9104,88.865,88.9028,1553800.0
2010-03-30 14:40:00,117.44,117.47,117.24,117.43,1471900.0,88.9104,88.9331,88.759,88.9028,1471900.0
2010-03-30 14:45:00,117.42,117.45,117.41,117.43,802700.0,88.8952,88.918,88.8877,88.9028,802700.0
2010-03-30 14:50:00,117.43,117.51,117.43,117.49,904200.0,88.9028,88.9634,88.9028,88.9482,904200.0
2010-03-30 14:55:00,117.5,117.55,117.43,117.44,1516500.0,88.9558,88.9937,88.9028,88.9104,1516500.0
2010-03-30 15:00:00,117.44,117.48,117.41,117.41,875500.0,88.9104,88.9407,88.8877,88.8877,875500.0
2010-03-30 15:05:00,117.41,117.49,117.4,117.41,840000.0,88.8877,88.9482,88.8801,88.8877,840000.0
2010-03-30 15:10:00,117.42,117.43,117.39,117.41,581400.0,88.8952,88.9028,88.8725,88.8877,581400.0
2010-03-30 15:15:00,117.42,117.46,117.42,117.43,544400.0,88.8952,88.9255,88.8952,88.9028,544400.0
2010-03-30 15:20:00,117.42,117.43,117.33,117.37,1100300.0,88.8952,88.9028,88.8271,88.8574,1100300.0
2010-03-30 15:25:00,117.38,117.47,117.37,117.44,1019200.0,88.865,88.9331,88.8574,88.9104,1019200.0
2010-03-30 15:30:00,117.45,117.57,117.44,117.56,1377400.0,88.918,89.0088,88.9104,89.0012,1377400.0
2010-03-30 15:35:00,117.56,117.57,117.44,117.44,1300500.0,89.0012,89.0088,88.9104,88.9104,1300500.0
2010-03-30 15:40:00,117.44,117.52,117.42,117.44,2066700.0,88.9104,88.9709,88.8952,88.9104,2066700.0
2010-03-30 15:45:00,117.43,117.44,117.32,117.4,2665400.0,88.9028,88.9104,88.8195,88.8801,2665400.0
2010-03-30 15:50:00,117.4,117.41,117.37,117.4,1191500.0,88.8801,88.8877,88.8574,88.8801,1191500.0
2010-03-30 15:55:00,117.41,117.41,117.33,117.37,5436400.0,88.8877,88.8877,88.8271,88.8574,5436400.0
2010-03-30 16:00:00,117.38,117.43,117.36,117.39,5929300.0,88.865,88.9028,88.8498,88.8725,5929300.0
2010-03-30 16:05:00,117.39,117.7,116.99,117.4,545700.0,88.8725,89.1072,88.5697,88.8801,545700.0
2010-03-30 16:10:00,117.39,117.52,117.08,117.4,877500.0,88.8725,88.9709,88.6378,88.8801,877500.0
2010-03-31 09:30:00,116.95,117.02,116.92,117.0,4583900.0,88.5394,88.5924,88.5167,88.5773,4583900.0
2010-03-31 09:35:00,117.0,117.14,116.99,117.06,3195800.0,88.5773,88.6833,88.5697,88.6227,3195800.0
2010-03-31 09:40:00,117.07,117.18,116.76,116.83,7703600.0,88.6303,88.7135,88.3956,88.4486,7703600.0
2010-03-31 09:45:00,116.83,116.95,116.61,116.62,5773600.0,88.4486,88.5394,88.282,88.2896,5773600.0
2010-03-31 09:50:00,116.62,116.85,116.61,116.82,2700500.0,88.2896,88.4637,88.282,88.441,2700500.0
2010-03-31 09:55:00,116.82,116.87,116.69,116.81,2339400.0,88.441,88.4788,88.3426,88.4334,2339400.0
2010-03-31 10:00:00,116.84,117.04,116.82,116.97,2521600.0,88.4561,88.6076,88.441,88.5546,2521600.0
2010-03-31 10:05:00,116.96,117.02,116.9,117.02,1374300.0,88.547,88.5924,88.5016,88.5924,1374300.0
2010-03-31 10:10:00,117.01,117.02,116.89,116.9,2059300.0,88.5848,88.5924,88.494,88.5016,2059300.0
2010-03-31 10:15:00,116.9,117.01,116.83,116.96,1334500.0,88.5016,88.5848,88.4486,88.547,1334500.0
2010-03-31 10:20:00,116.96,117.24,116.96,117.21,2605400.0,88.547,88.759,88.547,88.7363,2605400.0
2010-03-31 10:25:00,117.22,117.31,117.17,117.23,2234900.0,88.7438,88.812,88.706,88.7514,2234900.0
2010-03-31 10:30:00,117.23,117.31,117.18,117.26,3311300.0,88.7514,88.812,88.7135,88.7741,3311300.0
2010-03-31 10:35:00,117.26,117.35,117.26,117.26,2886300.0,88.7741,88.8422,88.7741,88.7741,2886300.0
2010-03-31 10:40:00,117.26,117.32,117.15,117.16,1893400.0,88.7741,88.8195,88.6908,88.6984,1893400.0
2010-03-31 10:45:00,117.16,117.18,117.08,117.15,1935900.0,88.6984,88.7135,88.6378,88.6908,1935900.0
2010-03-31 10:50:00,117.15,117.17,117.08,117.12,1073400.0,88.6908,88.706,88.6378,88.6681,1073400.0
2010-03-31 10:55:00,117.11,117.17,117.08,117.17,1044600.0,88.6605,88.706,88.6378,88.706,1044600.0
2010-03-31 11:00:00,117.17,117.18,117.0,117.06,2388000.0,88.706,88.7135,88.5773,88.6227,2388000.0
2010-03-31 11:05:00,117.06,117.16,116.9,117.14,1406900.0,88.6227,88.6984,88.5016,88.6833,1406900.0
2010-03-31 11:10:00,117.13,117.17,117.1,117.14,823200.0,88.6757,88.706,88.653,88.6833,823200.0
2010-03-31 11:15:00,117.11,117.14,117.08,117.08,781900.0,88.6605,88.6833,88.6378,88.6378,781900.0
2010-03-31 11:20:00,117.09,117.24,117.04,117.22,1232300.0,88.6454,88.759,88.6076,88.7438,1232300.0
2010-03-31 11:25:00,117.21,117.22,117.15,117.2,1055300.0,88.7363,88.7438,88.6908,88.7287,1055300.0
2010-03-31 11:30:00,117.2,117.33,117.17,117.31,1166200.0,88.7287,88.8271,88.706,88.812,1166200.0
2010-03-31 11:35:00,117.3,117.37,117.27,117.33,1123300.0,88.8044,88.8574,88.7817,88.8271,1123300.0
2010-03-31 11:40:00,117.33,117.45,117.31,117.35,3254700.0,88.8271,88.918,88.812,88.8422,3254700.0
2010-03-31 11:45:00,117.35,117.44,117.34,117.43,1280400.0,88.8422,88.9104,88.8347,88.9028,1280400.0
2010-03-31 11:50:00,117.43,117.44,117.37,117.39,841800.0,88.9028,88.9104,88.8574,88.8725,841800.0
2010-03-31 11:55:00,117.39,117.42,117.36,117.38,535500.0,88.8725,88.8952,88.8498,88.865,535500.0
2010-03-31 12:00:00,117.39,117.39,117.3,117.33,600200.0,88.8725,88.8725,88.8044,88.8271,600200.0
2010-03-31 12:05:00,117.32,117.35,117.28,117.31,692900.0,88.8195,88.8422,88.7892,88.812,692900.0
2010-03-31 12:10:00,117.31,117.34,117.29,117.33,386500.0,88.812,88.8347,88.7968,88.8271,386500.0
2010-03-31 12:15:00,117.33,117.44,117.33,117.42,781700.0,88.8271,88.9104,88.8271,88.8952,781700.0
2010-03-31 12:20:00,117.43,117.49,117.42,117.47,1296200.0,88.9028,88.9482,88.8952,88.9331,1296200.0
2010-03-31 12:25:00,117.46,117.48,117.37,117.38,1283000.0,88.9255,88.9407,88.8574,88.865,1283000.0
2010-03-31 12:30:00,117.38,117.39,117.3,117.38,831200.0,88.865,88.8725,88.8044,88.865,831200.0
2010-03-31 12:35:00,117.38,117.51,117.38,117.48,705200.0,88.865,88.9634,88.865,88.9407,705200.0
2010-03-31 12:40:00,117.48,117.48,117.39,117.42,495600.0,88.9407,88.9407,88.8725,88.8952,495600.0
2010-03-31 12:45:00,117.43,117.5,117.33,117.39,1343400.0,88.9028,88.9558,88.8271,88.8725,1343400.0
2010-03-31 12:50:00,117.39,117.43,117.38,117.41,440000.0,88.8725,88.9028,88.865,88.8877,440000.0
2010-03-31 12:55:00,117.4,117.41,117.33,117.36,966400.0,88.8801,88.8877,88.8271,88.8498,966400.0
2010-03-31 13:00:00,117.36,117.37,117.3,117.3,559300.0,88.8498,88.8574,88.8044,88.8044,559300.0
2010-03-31 13:05:00,117.31,117.37,117.3,117.33,431000.0,88.812,88.8574,88.8044,88.8271,431000.0
2010-03-31 13:10:00,117.33,117.35,117.3,117.34,326100.0,88.8271,88.8422,88.8044,88.8347,326100.0
2010-03-31 13:15:00,117.33,117.37,117.33,117.35,1982400.0,88.8271,88.8574,88.8271,88.8422,1982400.0
2010-03-31 13:20:00,117.36,117.36,117.25,117.32,1138900.0,88.8498,88.8498,88.7665,88.8195,1138900.0
2010-03-31 13:25:00,117.32,117.37,117.31,117.37,1006000.0,88.8195,88.8574,88.812,88.8574,1006000.0
2010-03-31 13:30:00,117.37,117.38,117.33,117.36,1214400.0,88.8574,88.865,88.8271,88.8498,1214400.0
2010-03-31 13:35:00,117.36,117.38,117.32,117.34,379200.0,88.8498,88.865,88.8195,88.8347,379200.0
2010-03-31 13:40:00,117.34,117.39,117.31,117.36,438800.0,88.8347,88.8725,88.812,88.8498,438800.0
2010-03-31 13:45:00,117.35,117.43,117.35,117.42,503900.0,88.8422,88.9028,88.8422,88.8952,503900.0
2010-03-31 13:50:00,117.41,117.43,117.38,117.42,806700.0,88.8877,88.9028,88.865,88.8952,806700.0
2010-03-31 13:55:00,117.41,117.43,117.38,117.4,483700.0,88.8877,88.9028,88.865,88.8801,483700.0
2010-03-31 14:00:00,117.4,117.42,117.37,117.4,661400.0,88.8801,88.8952,88.8574,88.8801,661400.0
2010-03-31 14:05:00,117.4,117.52,117.39,117.46,1359400.0,88.8801,88.9709,88.8725,88.9255,1359400.0
2010-03-31 14:10:00,117.46,117.49,117.4,117.42,511900.0,88.9255,88.9482,88.8801,88.8952,511900.0
2010-03-31 14:15:00,117.41,117.44,117.36,117.38,603500.0,88.8877,88.9104,88.8498,88.865,603500.0
2010-03-31 14:20:00,117.38,117.41,117.37,117.41,432500.0,88.865,88.8877,88.8574,88.8877,432500.0
2010-03-31 14:25:00,117.4,117.47,117.4,117.42,1460600.0,88.8801,88.9331,88.8801,88.8952,1460600.0
2010-03-31 14:30:00,117.42,117.46,117.38,117.39,944700.0,88.8952,88.9255,88.865,88.8725,944700.0
2010-03-31 14:35:00,117.39,117.42,117.36,117.36,582400.0,88.8725,88.8952,88.8498,88.8498,582400.0
2010-03-31 14:40:00,117.36,117.36,117.24,117.24,1275900.0,88.8498,88.8498,88.759,88.759,1275900.0
2010-03-31 14:45:00,117.25,117.35,117.14,117.16,2379000.0,88.7665,88.8422,88.6833,88.6984,2379000.0
2010-03-31 14:50:00,117.15,117.2,117.06,117.1,3204200.0,88.6908,88.7287,88.6227,88.653,3204200.0
2010-03-31 14:55:00,117.09,117.15,117.05,117.13,1101500.0,88.6454,88.6908,88.6151,88.6757,1101500.0
2010-03-31 15:00:00,117.13,117.13,117.02,117.03,1815400.0,88.6757,88.6757,88.5924,88.6,1815400.0
2010-03-31 15:05:00,117.03,117.12,117.0,117.1,2303600.0,88.6,88.6681,88.5773,88.653,2303600.0
2010-03-31 15:10:00,117.1,117.1,116.99,117.03,1239200.0,88.653,88.653,88.5697,88.6,1239200.0
2010-03-31 15:15:00,117.03,117.04,116.91,116.97,2457000.0,88.6,88.6076,88.5091,88.5546,2457000.0
2010-03-31 15:20:00,116.96,116.99,116.85,116.92,2535000.0,88.547,88.5697,88.4637,88.5167,2535000.0
2010-03-31 15:25:00,116.92,117.09,116.87,117.08,2632000.0,88.5167,88.6454,88.4788,88.6378,2632000.0
2010-03-31 15:30:00,117.08,117.11,116.99,117.04,2311200.0,88.6378,88.6605,88.5697,88.6076,2311200.0
2010-03-31 15:35:00,117.04,117.06,116.95,117.02,1712600.0,88.6076,88.6227,88.5394,88.5924,1712600.0
2010-03-31 15:40:00,117.02,117.06,116.98,117.01,1532100.0,88.5924,88.6227,88.5621,88.5848,1532100.0
2010-03-31 15:45:00,117.01,117.01,116.78,116.81,5800000.0,88.5848,88.5848,88.4107,88.4334,5800000.0
2010-03-31 15:50:00,116.82,116.98,116.75,116.93,5411000.0,88.441,88.5621,88.388,88.5243,5411000.0
2010-03-31 15:55:00,116.94,117.08,116.91,116.99,8863200.0,88.5318,88.6378,88.5091,88.5697,8863200.0
2010-04-01 09:30:00,117.8,118.0,117.77,117.96,5698500.0,89.1829,89.3343,89.1602,89.3041,5698500.0
2010-04-01 09:35:00,117.96,118.09,117.96,117.96,5086200.0,89.3041,89.4025,89.3041,89.3041,5086200.0
2010-04-01 09:40:00,117.96,118.05,117.94,118.0,2627700.0,89.3041,89.3722,89.2889,89.3343,2627700.0
2010-04-01 09:45:00,118.0,118.19,118.0,118.05,3868600.0,89.3343,89.4782,89.3343,89.3722,3868600.0
2010-04-01 09:50:00,118.04,118.11,118.01,118.1,2245300.0,89.3646,89.4176,89.3419,89.41,2245300.0
2010-04-01 09:55:00,118.1,118.15,118.03,118.04,1896000.0,89.41,89.4479,89.3571,89.3646,1896000.0
2010-04-01 10:00:00,118.05,118.25,118.04,118.08,4491400.0,89.3722,89.5236,89.3646,89.3949,4491400.0
2010-04-01 10:05:00,118.08,118.13,117.94,118.0,2718400.0,89.3949,89.4328,89.2889,89.3343,2718400.0
2010-04-01 10:10:00,118.01,118.09,117.98,118.06,2222000.0,89.3419,89.4025,89.3192,89.3798,2222000.0
2010-04-01 10:15:00,118.06,118.11,117.9,117.96,2765100.0,89.3798,89.4176,89.2586,89.3041,2765100.0
2010-04-01 10:20:00,117.95,117.98,117.91,117.96,1384900.0,89.2965,89.3192,89.2662,89.3041,1384900.0
2010-04-01 10:25:00,117.97,117.98,117.85,117.97,1841100.0,89.3116,89.3192,89.2208,89.3116,1841100.0
2010-04-01 10:30:00,117.98,118.01,117.92,117.93,1039100.0,89.3192,89.3419,89.2738,89.2813,1039100.0
2010-04-01 10:35:00,117.93,118.02,117.9,118.02,1103000.0,89.2813,89.3495,89.2586,89.3495,1103000.0
2010-04-01 10:40:00,118.02,118.07,117.99,118.03,1489700.0,89.3495,89.3873,89.3268,89.3571,1489700.0
2010-04-01 10:45:00,118.02,118.05,117.89,117.92,1166200.0,89.3495,89.3722,89.2511,89.2738,1166200.0
2010-04-01 10:50:00,117.92,117.93,117.81,117.88,2216900.0,89.2738,89.2813,89.1905,89.2435,2216900.0
2010-04-01 10:55:00,117.88,117.93,117.75,117.84,2151100.0,89.2435,89.2813,89.1451,89.2132,2151100.0
2010-04-01 11:00:00,117.83,117.86,117.78,117.82,1218700.0,89.2056,89.2283,89.1678,89.1981,1218700.0
2010-04-01 11:05:00,117.82,117.88,117.81,117.84,1075500.0,89.1981,89.2435,89.1905,89.2132,1075500.0
2010-04-01 11:10:00,117.85,117.87,117.73,117.83,1734300.0,89.2208,89.2359,89.1299,89.2056,1734300.0
2010-04-01 11:15:00,117.82,117.86,117.75,117.76,1204300.0,89.1981,89.2283,89.1451,89.1526,1204300.0
2010-04-01 11:20:00,117.76,117.83,117.71,117.82,1210000.0,89.1526,89.2056,89.1148,89.1981,1210000.0
2010-04-01 11:25:00,117.82,117.98,117.81,117.91,858600.0,89.1981,89.3192,89.1905,89.2662,858600.0
2010-04-01 11:30:00,117.9,117.96,117.88,117.95,871000.0,89.2586,89.3041,89.2435,89.2965,871000.0
2010-04-01 11:35:00,117.95,117.97,117.88,117.96,682700.0,89.2965,89.3116,89.2435,89.3041,682700.0
2010-04-01 11:40:00,117.96,118.01,117.94,117.98,1014000.0,89.3041,89.3419,89.2889,89.3192,1014000.0
2010-04-01 11:45:00,117.97,118.02,117.95,117.98,657900.0,89.3116,89.3495,89.2965,89.3192,657900.0
2010-04-01 11:50:00,117.97,118.0,117.95,117.99,582600.0,89.3116,89.3343,89.2965,89.3268,582600.0
2010-04-01 11:55:00,117.99,118.03,117.93,117.93,857900.0,89.3268,89.3571,89.2813,89.2813,857900.0
2010-04-01 12:00:00,117.94,117.96,117.9,117.93,607100.0,89.2889,89.3041,89.2586,89.2813,607100.0
2010-04-01 12:05:00,117.92,117.96,117.92,117.96,431900.0,89.2738,89.3041,89.2738,89.3041,431900.0
2010-04-01 12:10:00,117.95,117.96,117.91,117.93,942200.0,89.2965,89.3041,89.2662,89.2813,942200.0
2010-04-01 12:15:00,117.94,117.94,117.87,117.87,472500.0,89.2889,89.2889,89.2359,89.2359,472500.0
2010-04-01 12:20:00,117.87,117.94,117.85,117.9,914300.0,89.2359,89.2889,89.2208,89.2586,914300.0
2010-04-01 12:25:00,117.9,117.91,117.83,117.85,599500.0,89.2586,89.2662,89.2056,89.2208,599500.0
2010-04-01 12:30:00,117.84,117.85,117.8,117.82,606600.0,89.2132,89.2208,89.1829,89.1981,606600.0
2010-04-01 12:35:00,117.82,117.86,117.8,117.82,701400.0,89.1981,89.2283,89.1829,89.1981,701400.0
2010-04-01 12:40:00,117.82,117.86,117.8,117.85,649600.0,89.1981,89.2283,89.1829,89.2208,649600.0
2010-04-01 12:45:00,117.86,117.88,117.81,117.88,826200.0,89.2283,89.2435,89.1905,89.2435,826200.0
2010-04-01 12:50:00,117.88,117.91,117.84,117.9,893500.0,89.2435,89.2662,89.2132,89.2586,893500.0
2010-04-01 12:55:00,117.9,117.9,117.84,117.85,573200.0,89.2586,89.2586,89.2132,89.2208,573200.0
2010-04-01 13:00:00,117.84,117.86,117.81,117.81,444400.0,89.2132,89.2283,89.1905,89.1905,444400.0
2010-04-01 13:05:00,117.81,117.85,117.79,117.84,470500.0,89.1905,89.2208,89.1754,89.2132,470500.0
2010-04-01 13:10:00,117.85,117.88,117.82,117.83,663500.0,89.2208,89.2435,89.1981,89.2056,663500.0
2010-04-01 13:15:00,117.82,117.88,117.81,117.85,411000.0,89.1981,89.2435,89.1905,89.2208,411000.0
2010-04-01 13:20:00,117.84,117.89,117.84,117.88,532900.0,89.2132,89.2511,89.2132,89.2435,532900.0
2010-04-01 13:25:00,117.89,117.9,117.87,117.87,509800.0,89.2511,89.2586,89.2359,89.2359,509800.0
2010-04-01 13:30:00,117.88,117.92,117.85,117.89,681800.0,89.2435,89.2738,89.2208,89.2511,681800.0
2010-04-01 13:35:00,117.9,117.94,117.89,117.92,505600.0,89.2586,89.2889,89.2511,89.2738,505600.0
2010-04-01 13:40:00,117.91,117.93,117.74,117.78,1194900.0,89.2662,89.2813,89.1375,89.1678,1194900.0
2010-04-01 13:45:00,117.78,117.78,117.57,117.62,2364100.0,89.1678,89.1678,89.0088,89.0467,2364100.0
2010-04-01 13:50:00,117.62,117.63,117.52,117.54,1965800.0,89.0467,89.0542,88.9709,88.9861,1965800.0
2010-04-01 13:55:00,117.54,117.59,117.47,117.54,2435000.0,88.9861,89.0239,88.9331,88.9861,2435000.0
2010-04-01 14:00:00,117.55,117.6,117.43,117.49,1809500.0,88.9937,89.0315,88.9028,88.9482,1809500.0
2010-04-01 14:05:00,117.48,117.5,117.38,117.45,2499500.0,88.9407,88.9558,88.865,88.918,2499500.0
2010-04-01 14:10:00,117.45,117.54,117.44,117.51,1522800.0,88.918,88.9861,88.9104,88.9634,1522800.0
2010-04-01 14:15:00,117.51,117.64,117.47,117.6,2153500.0,88.9634,89.0618,88.9331,89.0315,2153500.0
2010-04-01 14:20:00,117.61,117.62,117.56,117.56,1096100.0,89.0391,89.0467,89.0012,89.0012,1096100.0
2010-04-01 14:25:00,117.57,117.57,117.44,117.44,2338000.0,89.0088,89.0088,88.9104,88.9104,2338000.0
2010-04-01 14:30:00,117.45,117.52,117.31,117.33,2224600.0,88.918,88.9709,88.812,88.8271,2224600.0
2010-04-01 14:35:00,117.33,117.33,117.21,117.25,2861800.0,88.8271,88.8271,88.7363,88.7665,2861800.0
2010-04-01 14:40:00,117.25,117.27,117.1,117.22,2891000.0,88.7665,88.7817,88.653,88.7438,2891000.0
2010-04-01 14:45:00,117.21,117.31,117.18,117.28,3910100.0,88.7363,88.812,88.7135,88.7892,3910100.0
2010-04-01 14:50:00,117.28,117.45,117.28,117.38,2347700.0,88.7892,88.918,88.7892,88.865,2347700.0
2010-04-01 14:55:00,117.38,117.42,117.29,117.41,1498800.0,88.865,88.8952,88.7968,88.8877,1498800.0
2010-04-01 15:00:00,117.41,117.47,117.36,117.36,1489200.0,88.8877,88.9331,88.8498,88.8498,1489200.0
2010-04-01 15:05:00,117.35,117.39,117.31,117.39,1191100.0,88.8422,88.8725,88.812,88.8725,1191100.0
2010-04-01 15:10:00,117.38,117.45,117.38,117.43,862500.0,88.865,88.918,88.865,88.9028,862500.0
2010-04-01 15:15:00,117.43,117.5,117.38,117.4,1396300.0,88.9028,88.9558,88.865,88.8801,1396300.0
2010-04-01 15:20:00,117.4,117.49,117.39,117.47,871100.0,88.8801,88.9482,88.8725,88.9331,871100.0
2010-04-01 15:25:00,117.46,117.51,117.39,117.43,1069000.0,88.9255,88.9634,88.8725,88.9028,1069000.0
2010-04-01 15:30:00,117.43,117.62,117.42,117.6,2725300.0,88.9028,89.0467,88.8952,89.0315,2725300.0
2010-04-01 15:35:00,117.59,117.6,117.49,117.53,1732700.0,89.0239,89.0315,88.9482,88.9785,1732700.0
2010-04-01 15:40:00,117.53,117.62,117.4,117.62,1377900.0,88.9785,89.0467,88.8801,89.0467,1377900.0
2010-04-01 15:45:00,117.62,117.69,117.57,117.64,2331600.0,89.0467,89.0996,89.0088,89.0618,2331600.0
2010-04-01 15:50:00,117.64,117.74,117.61,117.72,2763100.0,89.0618,89.1375,89.0391,89.1224,2763100.0
2010-04-01 15:55:00,117.72,117.85,117.72,117.81,5102200.0,89.1224,89.2208,89.1224,89.1905,5102200.0
2010-04-05 09:30:00,118.25,118.32,117.98,118.01,4308700.0,89.5236,89.5766,89.3192,89.3419,4308700.0
2010-04-05 09:35:00,118.01,118.08,117.92,118.03,3145600.0,89.3419,89.3949,89.2738,89.3571,3145600.0
2010-04-05 09:40:00,118.03,118.26,118.01,118.25,3309100.0,89.3571,89.5312,89.3419,89.5236,3309100.0
2010-04-05 09:45:00,118.24,118.37,118.24,118.35,2529600.0,89.516,89.6145,89.516,89.5993,2529600.0
2010-04-05 09:50:00,118.36,118.42,118.34,118.38,955900.0,89.6069,89.6523,89.5917,89.622,955900.0
2010-04-05 09:55:00,118.38,118.42,118.32,118.37,1073800.0,89.622,89.6523,89.5766,89.6145,1073800.0
2010-04-05 10:00:00,118.37,118.49,117.97,118.46,2826900.0,89.6145,89.7053,89.3116,89.6826,2826900.0
2010-04-05 10:05:00,118.45,118.46,118.38,118.45,2333900.0,89.675,89.6826,89.622,89.675,2333900.0
2010-04-05 10:10:00,118.44,118.56,118.44,118.51,2094200.0,89.6675,89.7583,89.6675,89.7204,2094200.0
2010-04-05 10:15:00,118.52,118.57,118.49,118.51,1089100.0,89.728,89.7659,89.7053,89.7204,1089100.0
2010-04-05 10:20:00,118.5,118.64,118.5,118.59,2351300.0,89.7129,89.8189,89.7129,89.781,2351300.0
2010-04-05 10:25:00,118.59,118.6,118.5,118.53,1319400.0,89.781,89.7886,89.7129,89.7356,1319400.0
2010-04-05 10:30:00,118.52,118.59,118.51,118.58,838900.0,89.728,89.781,89.7204,89.7734,838900.0
2010-04-05 10:35:00,118.58,118.72,118.57,118.66,2169500.0,89.7734,89.8794,89.7659,89.834,2169500.0
2010-04-05 10:40:00,118.66,118.77,118.64,118.76,1910600.0,89.834,89.9173,89.8189,89.9097,1910600.0
2010-04-05 10:45:00,118.76,118.82,118.73,118.77,1715400.0,89.9097,89.9551,89.887,89.9173,1715400.0
2010-04-05 10:50:00,118.77,118.84,118.76,118.79,1039400.0,89.9173,89.9703,89.9097,89.9324,1039400.0
2010-04-05 10:55:00,118.8,118.82,118.38,118.74,1099300.0,89.94,89.9551,89.622,89.8946,1099300.0
2010-04-05 11:00:00,118.74,118.75,118.65,118.69,2452900.0,89.8946,89.9021,89.8264,89.8567,2452900.0
2010-04-05 11:05:00,118.7,118.75,118.7,118.72,676600.0,89.8643,89.9021,89.8643,89.8794,676600.0
2010-04-05 11:10:00,118.73,118.76,118.72,118.76,797800.0,89.887,89.9097,89.8794,89.9097,797800.0
2010-04-05 11:15:00,118.76,118.78,118.73,118.76,433400.0,89.9097,89.9249,89.887,89.9097,433400.0
2010-04-05 11:20:00,118.75,118.82,118.73,118.78,1012300.0,89.9021,89.9551,89.887,89.9249,1012300.0
2010-04-05 11:25:00,118.78,118.8,118.77,118.79,404000.0,89.9249,89.94,89.9173,89.9324,404000.0
2010-04-05 11:30:00,118.79,118.8,118.69,118.7,1210500.0,89.9324,89.94,89.8567,89.8643,1210500.0
2010-04-05 11:35:00,118.7,118.72,118.64,118.68,775700.0,89.8643,89.8794,89.8189,89.8491,775700.0
2010-04-05 11:40:00,118.68,118.72,118.68,118.7,309200.0,89.8491,89.8794,89.8491,89.8643,309200.0
2010-04-05 11:45:00,118.71,118.76,118.7,118.76,497900.0,89.8719,89.9097,89.8643,89.9097,497900.0
2010-04-05 11:50:00,118.75,118.82,118.74,118.8,434800.0,89.9021,89.9551,89.8946,89.94,434800.0
2010-04-05 11:55:00,118.8,118.81,118.77,118.78,687100.0,89.94,89.9476,89.9173,89.9249,687100.0
2010-04-05 12:00:00,118.78,118.79,118.73,118.74,357800.0,89.9249,89.9324,89.887,89.8946,357800.0
2010-04-05 12:05:00,118.74,118.8,118.71,118.79,684100.0,89.8946,89.94,89.8719,89.9324,684100.0
2010-04-05 12:10:00,118.78,118.81,118.71,118.73,717100.0,89.9249,89.9476,89.8719,89.887,717100.0
2010-04-05 12:15:00,118.73,118.73,118.7,118.72,298100.0,89.887,89.887,89.8643,89.8794,298100.0
2010-04-05 12:20:00,118.72,118.79,118.71,118.75,629200.0,89.8794,89.9324,89.8719,89.9021,629200.0
2010-04-05 12:25:00,118.75,118.76,118.74,118.74,301500.0,89.9021,89.9097,89.8946,89.8946,301500.0
2010-04-05 12:30:00,118.75,118.82,118.74,118.8,698000.0,89.9021,89.9551,89.8946,89.94,698000.0
2010-04-05 12:35:00,118.79,118.8,118.72,118.73,583500.0,89.9324,89.94,89.8794,89.887,583500.0
2010-04-05 12:40:00,118.73,118.78,118.72,118.73,461900.0,89.887,89.9249,89.8794,89.887,461900.0
2010-04-05 12:45:00,118.74,118.77,118.7,118.71,541600.0,89.8946,89.9173,89.8643,89.8719,541600.0
2010-04-05 12:50:00,118.7,118.75,118.69,118.75,368400.0,89.8643,89.9021,89.8567,89.9021,368400.0
2010-04-05 12:55:00,118.75,118.75,118.7,118.71,303000.0,89.9021,89.9021,89.8643,89.8719,303000.0
2010-04-05 13:00:00,118.71,118.77,118.7,118.75,482300.0,89.8719,89.9173,89.8643,89.9021,482300.0
2010-04-05 13:05:00,118.75,118.75,118.64,118.66,729900.0,89.9021,89.9021,89.8189,89.834,729900.0
2010-04-05 13:10:00,118.66,118.73,118.65,118.72,883000.0,89.834,89.887,89.8264,89.8794,883000.0
2010-04-05 13:15:00,118.72,118.75,118.72,118.75,356000.0,89.8794,89.9021,89.8794,89.9021,356000.0
2010-04-05 13:20:00,118.75,118.75,118.72,118.72,270300.0,89.9021,89.9021,89.8794,89.8794,270300.0
2010-04-05 13:25:00,118.72,118.77,118.71,118.76,544500.0,89.8794,89.9173,89.8719,89.9097,544500.0
2010-04-05 13:30:00,118.75,118.8,118.75,118.78,608300.0,89.9021,89.94,89.9021,89.9249,608300.0
2010-04-05 13:35:00,118.78,118.78,118.61,118.63,1298800.0,89.9249,89.9249,89.7962,89.8113,1298800.0
2010-04-05 13:40:00,118.63,118.68,118.62,118.63,594400.0,89.8113,89.8491,89.8037,89.8113,594400.0
2010-04-05 13:45:00,118.62,118.65,118.56,118.57,978200.0,89.8037,89.8264,89.7583,89.7659,978200.0
2010-04-05 13:50:00,118.58,118.68,118.58,118.68,627600.0,89.7734,89.8491,89.7734,89.8491,627600.0
2010-04-05 13:55:00,118.68,118.68,118.62,118.63,576900.0,89.8491,89.8491,89.8037,89.8113,576900.0
2010-04-05 14:00:00,118.63,118.65,118.61,118.63,657400.0,89.8113,89.8264,89.7962,89.8113,657400.0
2010-04-05 14:05:00,118.64,118.68,118.62,118.66,564600.0,89.8189,89.8491,89.8037,89.834,564600.0
2010-04-05 14:10:00,118.66,118.66,118.62,118.64,324000.0,89.834,89.834,89.8037,89.8189,324000.0
2010-04-05 14:15:00,118.64,118.68,118.59,118.68,477500.0,89.8189,89.8491,89.781,89.8491,477500.0
2010-04-05 14:20:00,118.67,118.71,118.64,118.7,625300.0,89.8416,89.8719,89.8189,89.8643,625300.0
2010-04-05 14:25:00,118.7,118.74,118.67,118.71,626100.0,89.8643,89.8946,89.8416,89.8719,626100.0
2010-04-05 14:30:00,118.71,118.76,118.68,118.74,794300.0,89.8719,89.9097,89.8491,89.8946,794300.0
2010-04-05 14:35:00,118.74,118.76,118.68,118.75,759600.0,89.8946,89.9097,89.8491,89.9021,759600.0
2010-04-05 14:40:00,118.75,118.84,118.74,118.8,953900.0,89.9021,89.9703,89.8946,89.94,953900.0
2010-04-05 14:45:00,118.79,118.83,118.78,118.82,741300.0,89.9324,89.9627,89.9249,89.9551,741300.0
2010-04-05 14:50:00,118.82,118.83,118.7,118.8,1097400.0,89.9551,89.9627,89.8643,89.94,1097400.0
2010-04-05 14:55:00,118.79,118.81,118.65,118.68,1576800.0,89.9324,89.9476,89.8264,89.8491,1576800.0
2010-04-05 15:00:00,118.67,118.72,118.65,118.71,1209000.0,89.8416,89.8794,89.8264,89.8719,1209000.0
2010-04-05 15:05:00,118.72,118.73,118.62,118.63,1185800.0,89.8794,89.887,89.8037,89.8113,1185800.0
2010-04-05 15:10:00,118.62,118.72,118.62,118.71,1017700.0,89.8037,89.8794,89.8037,89.8719,1017700.0
2010-04-05 15:15:00,118.71,118.75,118.66,118.7,857100.0,89.8719,89.9021,89.834,89.8643,857100.0
2010-04-05 15:20:00,118.7,118.75,118.69,118.75,974500.0,89.8643,89.9021,89.8567,89.9021,974500.0
2010-04-05 15:25:00,118.75,118.78,118.7,118.71,1271200.0,89.9021,89.9249,89.8643,89.8719,1271200.0
2010-04-05 15:30:00,118.71,118.71,118.63,118.65,1761900.0,89.8719,89.8719,89.8113,89.8264,1761900.0
2010-04-05 15:35:00,118.66,118.67,118.57,118.58,1834600.0,89.834,89.8416,89.7659,89.7734,1834600.0
2010-04-05 15:40:00,118.59,118.7,118.58,118.6,1575900.0,89.781,89.8643,89.7734,89.7886,1575900.0
2010-04-05 15:45:00,118.6,118.76,118.6,118.73,2428400.0,89.7886,89.9097,89.7886,89.887,2428400.0
2010-04-05 15:50:00,118.72,118.76,118.7,118.75,2152200.0,89.8794,89.9097,89.8643,89.9021,2152200.0
2010-04-05 15:55:00,118.75,118.8,118.71,118.78,3967100.0,89.9021,89.94,89.8719,89.9249,3967100.0
2010-04-06 09:30:00,118.43,118.47,118.29,118.36,4020400.0,89.6599,89.6902,89.5539,89.6069,4020400.0
2010-04-06 09:35:00,118.35,118.54,118.35,118.49,2330300.0,89.5993,89.7432,89.5993,89.7053,2330300.0
2010-04-06 09:40:00,118.48,118.52,118.36,118.49,2699800.0,89.6977,89.728,89.6069,89.7053,2699800.0
2010-04-06 09:45:00,118.48,118.59,118.42,118.57,1936500.0,89.6977,89.781,89.6523,89.7659,1936500.0
2010-04-06 09:50:00,118.57,118.59,118.45,118.5,2349600.0,89.7659,89.781,89.675,89.7129,2349600.0
2010-04-06 09:55:00,118.49,118.55,118.49,118.52,1264300.0,89.7053,89.7507,89.7053,89.728,1264300.0
2010-04-06 10:00:00,118.52,118.53,118.42,118.5,1432500.0,89.728,89.7356,89.6523,89.7129,1432500.0
2010-04-06 10:05:00,118.51,118.57,118.48,118.53,1250400.0,89.7204,89.7659,89.6977,89.7356,1250400.0
2010-04-06 10:10:00,118.53,118.65,118.5,118.63,1987600.0,89.7356,89.8264,89.7129,89.8113,1987600.0
2010-04-06 10:15:00,118.63,118.67,118.58,118.63,1292600.0,89.8113,89.8416,89.7734,89.8113,1292600.0
2010-04-06 10:20:00,118.64,118.67,118.55,118.64,1956300.0,89.8189,89.8416,89.7507,89.8189,1956300.0
2010-04-06 10:25:00,118.63,118.68,118.61,118.66,1103300.0,89.8113,89.8491,89.7962,89.834,1103300.0
2010-04-06 10:30:00,118.67,118.73,118.65,118.73,1779400.0,89.8416,89.887,89.8264,89.887,1779400.0
2010-04-06 10:35:00,118.73,118.75,118.63,118.67,1103600.0,89.887,89.9021,89.8113,89.8416,1103600.0
2010-04-06 10:40:00,118.66,118.73,118.66,118.7,1055800.0,89.834,89.887,89.834,89.8643,1055800.0
2010-04-06 10:45:00,118.71,118.71,118.63,118.63,961300.0,89.8719,89.8719,89.8113,89.8113,961300.0
2010-04-06 10:50:00,118.63,118.73,118.62,118.63,1114600.0,89.8113,89.887,89.8037,89.8113,1114600.0
2010-04-06 10:55:00,118.63,118.73,118.63,118.7,1180800.0,89.8113,89.887,89.8113,89.8643,1180800.0
2010-04-06 11:00:00,118.71,118.76,118.64,118.68,1746000.0,89.8719,89.9097,89.8189,89.8491,1746000.0
2010-04-06 11:05:00,118.68,118.71,118.65,118.69,732700.0,89.8491,89.8719,89.8264,89.8567,732700.0
2010-04-06 11:10:00,118.69,118.72,118.65,118.7,1331600.0,89.8567,89.8794,89.8264,89.8643,1331600.0
2010-04-06 11:15:00,118.69,118.74,118.67,118.74,1102500.0,89.8567,89.8946,89.8416,89.8946,1102500.0
2010-04-06 11:20:00,118.74,118.82,118.71,118.74,1639600.0,89.8946,89.9551,89.8719,89.8946,1639600.0
2010-04-06 11:25:00,118.74,118.9,118.73,118.84,1670800.0,89.8946,90.0157,89.887,89.9703,1670800.0
2010-04-06 11:30:00,118.83,118.91,118.75,118.88,1211500.0,89.9627,90.0233,89.9021,90.0006,1211500.0
2010-04-06 11:35:00,118.87,118.9,118.79,118.8,1198700.0,89.993,90.0157,89.9324,89.94,1198700.0
2010-04-06 11:40:00,118.8,118.85,118.79,118.83,718500.0,89.94,89.9778,89.9324,89.9627,718500.0
2010-04-06 11:45:00,118.84,118.88,118.83,118.84,669800.0,89.9703,90.0006,89.9627,89.9703,669800.0
2010-04-06 11:50:00,118.83,118.86,118.77,118.77,552300.0,89.9627,89.9854,89.9173,89.9173,552300.0
2010-04-06 11:55:00,118.78,118.81,118.73,118.78,868800.0,89.9249,89.9476,89.887,89.9249,868800.0
2010-04-06 12:00:00,118.78,118.81,118.75,118.78,634600.0,89.9249,89.9476,89.9021,89.9249,634600.0
2010-04-06 12:05:00,118.78,118.82,118.77,118.81,887000.0,89.9249,89.9551,89.9173,89.9476,887000.0
2010-04-06 12:10:00,118.82,118.82,118.76,118.77,485400.0,89.9551,89.9551,89.9097,89.9173,485400.0
2010-04-06 12:15:00,118.77,118.83,118.75,118.82,483600.0,89.9173,89.9627,89.9021,89.9551,483600.0
2010-04-06 12:20:00,118.81,118.85,118.8,118.85,343000.0,89.9476,89.9778,89.94,89.9778,343000.0
2010-04-06 12:25:00,118.84,118.86,118.8,118.81,481000.0,89.9703,89.9854,89.94,89.9476,481000.0
2010-04-06 12:30:00,118.81,118.82,118.72,118.72,1724600.0,89.9476,89.9551,89.8794,89.8794,1724600.0
2010-04-06 12:35:00,118.72,118.73,118.69,118.73,1145400.0,89.8794,89.887,89.8567,89.887,1145400.0
2010-04-06 12:40:00,118.73,118.77,118.72,118.74,772800.0,89.887,89.9173,89.8794,89.8946,772800.0
2010-04-06 12:45:00,118.74,118.77,118.73,118.73,322700.0,89.8946,89.9173,89.887,89.887,322700.0
2010-04-06 12:50:00,118.75,118.75,118.71,118.72,538400.0,89.9021,89.9021,89.8719,89.8794,538400.0
2010-04-06 12:55:00,118.73,118.81,118.71,118.8,696700.0,89.887,89.9476,89.8719,89.94,696700.0
2010-04-06 13:00:00,118.8,118.86,118.8,118.83,624600.0,89.94,89.9854,89.94,89.9627,624600.0
2010-04-06 13:05:00,118.84,118.91,118.83,118.89,826800.0,89.9703,90.0233,89.9627,90.0081,826800.0
2010-04-06 13:10:00,118.88,118.91,118.86,118.86,442300.0,90.0006,90.0233,89.9854,89.9854,442300.0
2010-04-06 13:15:00,118.87,118.87,118.81,118.82,432000.0,89.993,89.993,89.9476,89.9551,432000.0
2010-04-06 13:20:00,118.82,118.88,118.82,118.87,489900.0,89.9551,90.0006,89.9551,89.993,489900.0
2010-04-06 13:25:00,118.87,118.9,118.84,118.85,470300.0,89.993,90.0157,89.9703,89.9778,470300.0
2010-04-06 13:30:00,118.85,118.88,118.79,118.8,769800.0,89.9778,90.0006,89.9324,89.94,769800.0
2010-04-06 13:35:00,118.8,118.8,118.76,118.77,713300.0,89.94,89.94,89.9097,89.9173,713300.0
2010-04-06 13:40:00,118.76,118.83,118.76,118.83,356400.0,89.9097,89.9627,89.9097,89.9627,356400.0
2010-04-06 13:45:00,118.83,118.83,118.77,118.78,290900.0,89.9627,89.9627,89.9173,89.9249,290900.0
2010-04-06 13:50:00,118.77,118.84,118.77,118.84,391900.0,89.9173,89.9703,89.9173,89.9703,391900.0
2010-04-06 13:55:00,118.83,118.85,118.78,118.8,634500.0,89.9627,89.9778,89.9249,89.94,634500.0
2010-04-06 14:00:00,118.8,118.95,118.79,118.94,1409900.0,89.94,90.0536,89.9324,90.046,1409900.0
2010-04-06 14:05:00,118.93,118.97,118.85,118.93,1939800.0,90.0384,90.0687,89.9778,90.0384,1939800.0
2010-04-06 14:10:00,118.93,119.04,118.92,119.02,1951600.0,90.0384,90.1217,90.0308,90.1066,1951600.0
2010-04-06 14:15:00,119.02,119.11,119.01,119.11,2686900.0,90.1066,90.1747,90.099,90.1747,2686900.0
2010-04-06 14:20:00,119.11,119.14,119.07,119.09,1551400.0,90.1747,90.1974,90.1444,90.1595,1551400.0
2010-04-06 14:25:00,119.09,119.11,119.07,119.11,872300.0,90.1595,90.1747,90.1444,90.1747,872300.0
2010-04-06 14:30:00,119.1,119.2,118.95,119.19,2629200.0,90.1671,90.2428,90.0536,90.2353,2629200.0
2010-04-06 14:35:00,119.19,119.25,119.15,119.22,2445100.0,90.2353,90.2807,90.205,90.258,2445100.0
2010-04-06 14:40:00,119.23,119.25,119.2,119.2,1380300.0,90.2655,90.2807,90.2428,90.2428,1380300.0
2010-04-06 14:45:00,119.2,119.21,119.13,119.13,874500.0,90.2428,90.2504,90.1898,90.1898,874500.0
2010-04-06 14:50:00,119.13,119.19,119.12,119.15,879600.0,90.1898,90.2353,90.1823,90.205,879600.0
2010-04-06 14:55:00,119.15,119.19,119.15,119.15,473900.0,90.205,90.2353,90.205,90.205,473900.0
2010-04-06 15:00:00,119.15,119.19,119.12,119.14,1285800.0,90.205,90.2353,90.1823,90.1974,1285800.0
2010-04-06 15:05:00,119.14,119.15,119.12,119.12,665500.0,90.1974,90.205,90.1823,90.1823,665500.0
2010-04-06 15:10:00,119.12,119.15,119.1,119.11,1267600.0,90.1823,90.205,90.1671,90.1747,1267600.0
2010-04-06 15:15:00,119.1,119.17,119.09,119.1,960000.0,90.1671,90.2201,90.1595,90.1671,960000.0
2010-04-06 15:20:00,119.1,119.11,118.99,119.0,1468800.0,90.1671,90.1747,90.0838,90.0914,1468800.0
2010-04-06 15:25:00,119.0,119.01,118.93,118.95,1237100.0,90.0914,90.099,90.0384,90.0536,1237100.0
2010-04-06 15:30:00,118.94,118.99,118.92,118.98,1470600.0,90.046,90.0838,90.0308,90.0763,1470600.0
2010-04-06 15:35:00,118.98,119.04,118.97,119.0,1469400.0,90.0763,90.1217,90.0687,90.0914,1469400.0
2010-04-06 15:40:00,118.99,119.06,118.97,119.04,1415500.0,90.0838,90.1368,90.0687,90.1217,1415500.0
2010-04-06 15:45:00,119.04,119.05,118.98,119.0,1912400.0,90.1217,90.1293,90.0763,90.0914,1912400.0
2010-04-06 15:50:00,118.99,119.01,118.92,119.01,2595700.0,90.0838,90.099,90.0308,90.099,2595700.0
2010-04-06 15:55:00,119.0,119.03,118.95,119.01,3565400.0,90.0914,90.1141,90.0536,90.099,3565400.0
2010-04-06 16:00:00,119.02,119.19,118.5,119.03,2378800.0,90.1066,90.2353,89.7129,90.1141,2378800.0
2010-04-06 16:05:00,119.02,119.05,118.99,119.03,761900.0,90.1066,90.1293,90.0838,90.1141,761900.0
2010-04-06 16:10:00,119.03,119.07,118.61,119.07,413900.0,90.1141,90.1444,89.7962,90.1444,413900.0
2010-04-07 09:30:00,118.79,118.82,118.68,118.7,4304000.0,89.9324,89.9551,89.8491,89.8643,4304000.0
2010-04-07 09:35:00,118.71,118.82,118.62,118.82,3681900.0,89.8719,89.9551,89.8037,89.9551,3681900.0
2010-04-07 09:40:00,118.81,118.92,118.78,118.9,2380300.0,89.9476,90.0308,89.9249,90.0157,2380300.0
2010-04-07 09:45:00,118.9,118.97,118.82,118.82,4053500.0,90.0157,90.0687,89.9551,89.9551,4053500.0
2010-04-07 09:50:00,118.82,118.89,118.76,118.87,2159200.0,89.9551,90.0081,89.9097,89.993,2159200.0
2010-04-07 09:55:00,118.87,118.91,118.8,118.81,1229500.0,89.993,90.0233,89.94,89.9476,1229500.0
2010-04-07 10:00:00,118.81,118.9,118.68,118.75,2481700.0,89.9476,90.0157,89.8491,89.9021,2481700.0
2010-04-07 10:05:00,118.75,118.87,118.71,118.85,1761300.0,89.9021,89.993,89.8719,89.9778,1761300.0
2010-04-07 10:10:00,118.85,118.92,118.83,118.89,2093100.0,89.9778,90.0308,89.9627,90.0081,2093100.0
2010-04-07 10:15:00,118.89,118.94,118.85,118.89,1347100.0,90.0081,90.046,89.9778,90.0081,1347100.0
2010-04-07 10:20:00,118.88,118.89,118.76,118.82,1692100.0,90.0006,90.0081,89.9097,89.9551,1692100.0
2010-04-07 10:25:00,118.81,118.88,118.8,118.83,859300.0,89.9476,90.0006,89.94,89.9627,859300.0
2010-04-07 10:30:00,118.83,118.84,118.75,118.82,1821800.0,89.9627,89.9703,89.9021,89.9551,1821800.0
2010-04-07 10:35:00,118.82,118.86,118.75,118.75,1022000.0,89.9551,89.9854,89.9021,89.9021,1022000.0
2010-04-07 10:40:00,118.76,118.77,118.5,118.54,5893600.0,89.9097,89.9173,89.7129,89.7432,5893600.0
2010-04-07 10:45:00,118.54,118.54,118.38,118.46,3608600.0,89.7432,89.7432,89.622,89.6826,3608600.0
2010-04-07 10:50:00,118.47,118.52,118.45,118.51,2953100.0,89.6902,89.728,89.675,89.7204,2953100.0
2010-04-07 10:55:00,118.5,118.53,118.44,118.51,1517000.0,89.7129,89.7356,89.6675,89.7204,1517000.0
2010-04-07 11:00:00,118.51,118.52,118.36,118.5,3389000.0,89.7204,89.728,89.6069,89.7129,3389000.0
2010-04-07 11:05:00,118.5,118.62,118.47,118.61,2339500.0,89.7129,89.8037,89.6902,89.7962,2339500.0
2010-04-07 11:10:00,118.61,118.71,118.57,118.69,1690100.0,89.7962,89.8719,89.7659,89.8567,1690100.0
2010-04-07 11:15:00,118.69,118.74,118.63,118.71,2643000.0,89.8567,89.8946,89.8113,89.8719,2643000.0
2010-04-07 11:20:00,118.71,118.75,118.66,118.71,2257200.0,89.8719,89.9021,89.834,89.8719,2257200.0
2010-04-07 11:25:00,118.71,118.82,118.68,118.78,1568500.0,89.8719,89.9551,89.8491,89.9249,1568500.0
2010-04-07 11:30:00,118.78,118.81,118.71,118.71,1251500.0,89.9249,89.9476,89.8719,89.8719,1251500.0
2010-04-07 11:35:00,118.72,118.74,118.5,118.67,2226200.0,89.8794,89.8946,89.7129,89.8416,2226200.0
2010-04-07 11:40:00,118.67,118.73,118.5,118.7,1024700.0,89.8416,89.887,89.7129,89.8643,1024700.0
2010-04-07 11:45:00,118.71,118.72,118.66,118.72,397700.0,89.8719,89.8794,89.834,89.8794,397700.0
2010-04-07 11:50:00,118.72,118.79,118.71,118.79,662400.0,89.8794,89.9324,89.8719,89.9324,662400.0
2010-04-07 11:55:00,118.79,118.82,118.73,118.74,1117300.0,89.9324,89.9551,89.887,89.8946,1117300.0
2010-04-07 12:00:00,118.74,118.79,118.72,118.73,821600.0,89.8946,89.9324,89.8794,89.887,821600.0
2010-04-07 12:05:00,118.74,118.82,118.73,118.75,456100.0,89.8946,89.9551,89.887,89.9021,456100.0
2010-04-07 12:10:00,118.75,118.82,118.7,118.76,863200.0,89.9021,89.9551,89.8643,89.9097,863200.0
2010-04-07 12:15:00,118.76,118.78,118.66,118.68,1251600.0,89.9097,89.9249,89.834,89.8491,1251600.0
2010-04-07 12:20:00,118.68,118.72,118.66,118.66,506000.0,89.8491,89.8794,89.834,89.834,506000.0
2010-04-07 12:25:00,118.66,119.36,118.64,118.65,826500.0,89.834,90.364,89.8189,89.8264,826500.0
2010-04-07 12:30:00,118.65,118.69,118.64,118.69,447900.0,89.8264,89.8567,89.8189,89.8567,447900.0
2010-04-07 12:35:00,118.69,118.7,118.63,118.69,639700.0,89.8567,89.8643,89.8113,89.8567,639700.0
2010-04-07 12:40:00,118.69,118.74,118.67,118.69,655700.0,89.8567,89.8946,89.8416,89.8567,655700.0
2010-04-07 12:45:00,118.68,118.72,118.67,118.69,493200.0,89.8491,89.8794,89.8416,89.8567,493200.0
2010-04-07 12:50:00,118.69,118.73,118.66,118.72,583400.0,89.8567,89.887,89.834,89.8794,583400.0
2010-04-07 12:55:00,118.72,118.8,118.7,118.8,503100.0,89.8794,89.94,89.8643,89.94,503100.0
2010-04-07 13:00:00,118.8,118.96,118.78,118.91,3115300.0,89.94,90.0611,89.9249,90.0233,3115300.0
2010-04-07 13:05:00,118.91,118.95,118.88,118.89,1314700.0,90.0233,90.0536,90.0006,90.0081,1314700.0
2010-04-07 13:10:00,118.88,119.0,118.88,118.94,1319700.0,90.0006,90.0914,90.0006,90.046,1319700.0
2010-04-07 13:15:00,118.94,118.94,118.87,118.93,677900.0,90.046,90.046,89.993,90.0384,677900.0
2010-04-07 13:20:00,118.93,119.0,118.91,119.0,1183700.0,90.0384,90.0914,90.0233,90.0914,1183700.0
2010-04-07 13:25:00,119.0,119.08,118.97,119.02,2250000.0,90.0914,90.152,90.0687,90.1066,2250000.0
2010-04-07 13:30:00,119.01,119.03,118.96,118.96,843500.0,90.099,90.1141,90.0611,90.0611,843500.0
2010-04-07 13:35:00,118.96,118.97,118.92,118.93,591000.0,90.0611,90.0687,90.0308,90.0384,591000.0
2010-04-07 13:40:00,118.93,118.98,118.83,118.88,1916700.0,90.0384,90.0763,89.9627,90.0006,1916700.0
2010-04-07 13:45:00,118.88,118.88,118.78,118.83,1529900.0,90.0006,90.0006,89.9249,89.9627,1529900.0
2010-04-07 13:50:00,118.83,118.88,118.81,118.88,589100.0,89.9627,90.0006,89.9476,90.0006,589100.0
2010-04-07 13:55:00,118.88,118.93,118.85,118.91,865200.0,90.0006,90.0384,89.9778,90.0233,865200.0
2010-04-07 14:00:00,118.92,118.92,118.79,118.82,2065600.0,90.0308,90.0308,89.9324,89.9551,2065600.0
2010-04-07 14:05:00,118.82,118.89,118.82,118.89,669500.0,89.9551,90.0081,89.9551,90.0081,669500.0
2010-04-07 14:10:00,118.89,118.9,118.78,118.79,903200.0,90.0081,90.0157,89.9249,89.9324,903200.0
2010-04-07 14:15:00,118.79,118.8,118.7,118.73,2345800.0,89.9324,89.94,89.8643,89.887,2345800.0
2010-04-07 14:20:00,118.73,118.75,118.62,118.65,1470800.0,89.887,89.9021,89.8037,89.8264,1470800.0
2010-04-07 14:25:00,118.66,118.66,118.53,118.59,1881100.0,89.834,89.834,89.7356,89.781,1881100.0
2010-04-07 14:30:00,118.59,118.61,118.43,118.49,3165600.0,89.781,89.7962,89.6599,89.7053,3165600.0
2010-04-07 14:35:00,118.5,118.57,118.45,118.55,1919800.0,89.7129,89.7659,89.675,89.7507,1919800.0
2010-04-07 14:40:00,118.55,118.59,118.4,118.53,2035800.0,89.7507,89.781,89.6372,89.7356,2035800.0
2010-04-07 14:45:00,118.54,118.61,118.44,118.46,1741500.0,89.7432,89.7962,89.6675,89.6826,1741500.0
2010-04-07 14:50:00,118.45,118.55,118.42,118.5,1575900.0,89.675,89.7507,89.6523,89.7129,1575900.0
2010-04-07 14:55:00,118.51,118.51,118.34,118.43,3075600.0,89.7204,89.7204,89.5917,89.6599,3075600.0
2010-04-07 15:00:00,118.42,118.43,118.11,118.23,5947200.0,89.6523,89.6599,89.4176,89.5085,5947200.0
2010-04-07 15:05:00,118.22,118.23,117.95,117.99,9167000.0,89.5009,89.5085,89.2965,89.3268,9167000.0
2010-04-07 15:10:00,117.99,118.0,117.86,117.91,5110500.0,89.3268,89.3343,89.2283,89.2662,5110500.0
2010-04-07 15:15:00,117.91,118.08,117.81,118.05,4374900.0,89.2662,89.3949,89.1905,89.3722,4374900.0
2010-04-07 15:20:00,118.05,118.07,118.0,118.04,1403500.0,89.3722,89.3873,89.3343,89.3646,1403500.0
2010-04-07 15:25:00,118.05,118.15,118.04,118.07,1844600.0,89.3722,89.4479,89.3646,89.3873,1844600.0
2010-04-07 15:30:00,118.07,118.1,117.99,118.04,2458200.0,89.3873,89.41,89.3268,89.3646,2458200.0
2010-04-07 15:35:00,118.04,118.24,117.98,118.18,3048900.0,89.3646,89.516,89.3192,89.4706,3048900.0
2010-04-07 15:40:00,118.17,118.19,118.1,118.15,1819400.0,89.463,89.4782,89.41,89.4479,1819400.0
2010-04-07 15:45:00,118.15,118.21,118.14,118.18,1778000.0,89.4479,89.4933,89.4403,89.4706,1778000.0
2010-04-07 15:50:00,118.18,118.28,118.18,118.21,2993000.0,89.4706,89.5463,89.4706,89.4933,2993000.0
2010-04-07 15:55:00,118.22,118.39,118.2,118.38,6678900.0,89.5009,89.6296,89.4858,89.622,6678900.0
2010-04-08 09:30:00,117.94,117.97,117.73,117.83,4797300.0,89.2889,89.3116,89.1299,89.2056,4797300.0
2010-04-08 09:35:00,117.84,117.88,117.75,117.79,4926600.0,89.2132,89.2435,89.1451,89.1754,4926600.0
2010-04-08 09:40:00,117.79,117.79,117.6,117.72,4517400.0,89.1754,89.1754,89.0315,89.1224,4517400.0
2010-04-08 09:45:00,117.72,117.8,117.66,117.71,3092300.0,89.1224,89.1829,89.0769,89.1148,3092300.0
2010-04-08 09:50:00,117.71,117.88,117.68,117.84,3370100.0,89.1148,89.2435,89.0921,89.2132,3370100.0
2010-04-08 09:55:00,117.84,117.86,117.63,117.73,2728100.0,89.2132,89.2283,89.0542,89.1299,2728100.0
2010-04-08 10:00:00,117.72,117.86,117.68,117.74,2856300.0,89.1224,89.2283,89.0921,89.1375,2856300.0
2010-04-08 10:05:00,117.75,117.79,117.66,117.67,2429700.0,89.1451,89.1754,89.0769,89.0845,2429700.0
2010-04-08 10:10:00,117.67,117.89,117.64,117.8,2259000.0,89.0845,89.2511,89.0618,89.1829,2259000.0
2010-04-08 10:15:00,117.79,117.91,117.75,117.89,1781600.0,89.1754,89.2662,89.1451,89.2511,1781600.0
2010-04-08 10:20:00,117.89,117.95,117.81,117.94,1481900.0,89.2511,89.2965,89.1905,89.2889,1481900.0
2010-04-08 10:25:00,117.95,118.02,117.91,117.99,2825300.0,89.2965,89.3495,89.2662,89.3268,2825300.0
2010-04-08 10:30:00,117.99,118.11,117.98,118.05,2694500.0,89.3268,89.4176,89.3192,89.3722,2694500.0
2010-04-08 10:35:00,118.05,118.08,117.96,117.96,1574000.0,89.3722,89.3949,89.3041,89.3041,1574000.0
2010-04-08 10:40:00,117.96,118.01,117.94,117.96,1230600.0,89.3041,89.3419,89.2889,89.3041,1230600.0
2010-04-08 10:45:00,117.96,118.05,117.95,118.05,832800.0,89.3041,89.3722,89.2965,89.3722,832800.0
2010-04-08 10:50:00,118.04,118.1,117.99,118.09,1113400.0,89.3646,89.41,89.3268,89.4025,1113400.0
2010-04-08 10:55:00,118.09,118.11,117.99,118.01,963900.0,89.4025,89.4176,89.3268,89.3419,963900.0
2010-04-08 11:00:00,118.0,118.16,118.0,118.15,1039400.0,89.3343,89.4555,89.3343,89.4479,1039400.0
2010-04-08 11:05:00,118.15,118.2,118.11,118.12,1429200.0,89.4479,89.4858,89.4176,89.4252,1429200.0
2010-04-08 11:10:00,118.11,118.13,118.03,118.07,1026000.0,89.4176,89.4328,89.3571,89.3873,1026000.0
2010-04-08 11:15:00,118.08,118.08,118.01,118.01,1632600.0,89.3949,89.3949,89.3419,89.3419,1632600.0
2010-04-08 11:20:00,118.01,118.09,118.01,118.04,1191900.0,89.3419,89.4025,89.3419,89.3646,1191900.0
2010-04-08 11:25:00,118.04,118.06,117.99,117.99,773600.0,89.3646,89.3798,89.3268,89.3268,773600.0
2010-04-08 11:30:00,118.0,118.05,117.99,118.04,803600.0,89.3343,89.3722,89.3268,89.3646,803600.0
2010-04-08 11:35:00,118.05,118.15,118.03,118.15,1405900.0,89.3722,89.4479,89.3571,89.4479,1405900.0
2010-04-08 11:40:00,118.15,118.18,118.13,118.17,1138600.0,89.4479,89.4706,89.4328,89.463,1138600.0
2010-04-08 11:45:00,118.17,118.28,118.14,118.28,1758400.0,89.463,89.5463,89.4403,89.5463,1758400.0
2010-04-08 11:50:00,118.28,118.31,118.23,118.29,2005300.0,89.5463,89.569,89.5085,89.5539,2005300.0
2010-04-08 11:55:00,118.29,118.34,118.26,118.33,2202300.0,89.5539,89.5917,89.5312,89.5842,2202300.0
2010-04-08 12:00:00,118.32,118.35,118.28,118.32,1709800.0,89.5766,89.5993,89.5463,89.5766,1709800.0
2010-04-08 12:05:00,118.31,118.38,118.29,118.31,1830800.0,89.569,89.622,89.5539,89.569,1830800.0
2010-04-08 12:10:00,118.31,118.32,118.27,118.31,1256300.0,89.569,89.5766,89.5387,89.569,1256300.0
2010-04-08 12:15:00,118.31,118.38,118.3,118.36,1008800.0,89.569,89.622,89.5615,89.6069,1008800.0
2010-04-08 12:20:00,118.37,118.49,118.36,118.48,1891200.0,89.6145,89.7053,89.6069,89.6977,1891200.0
2010-04-08 12:25:00,118.48,118.55,118.45,118.5,2248900.0,89.6977,89.7507,89.675,89.7129,2248900.0
2010-04-08 12:30:00,118.5,118.53,118.45,118.45,1396400.0,89.7129,89.7356,89.675,89.675,1396400.0
2010-04-08 12:35:00,118.45,118.52,118.45,118.49,887100.0,89.675,89.728,89.675,89.7053,887100.0
2010-04-08 12:40:00,118.49,118.53,118.47,118.49,577900.0,89.7053,89.7356,89.6902,89.7053,577900.0
2010-04-08 12:45:00,118.48,118.6,118.48,118.56,1873600.0,89.6977,89.7886,89.6977,89.7583,1873600.0
2010-04-08 12:50:00,118.57,118.59,118.52,118.53,736300.0,89.7659,89.781,89.728,89.7356,736300.0
2010-04-08 12:55:00,118.53,118.66,118.52,118.65,1022300.0,89.7356,89.834,89.728,89.8264,1022300.0
2010-04-08 13:00:00,118.64,118.72,118.6,118.72,1778500.0,89.8189,89.8794,89.7886,89.8794,1778500.0
2010-04-08 13:05:00,118.72,118.77,118.66,118.68,1716000.0,89.8794,89.9173,89.834,89.8491,1716000.0
2010-04-08 13:10:00,118.68,118.69,118.62,118.65,1717300.0,89.8491,89.8567,89.8037,89.8264,1717300.0
2010-04-08 13:15:00,118.65,118.67,118.62,118.63,635600.0,89.8264,89.8416,89.8037,89.8113,635600.0
2010-04-08 13:20:00,118.62,118.73,118.62,118.66,1365400.0,89.8037,89.887,89.8037,89.834,1365400.0
2010-04-08 13:25:00,118.66,118.68,118.63,118.67,1021600.0,89.834,89.8491,89.8113,89.8416,1021600.0
2010-04-08 13:30:00,118.67,118.73,118.65,118.71,1340900.0,89.8416,89.887,89.8264,89.8719,1340900.0
2010-04-08 13:35:00,118.72,118.81,118.7,118.77,1992600.0,89.8794,89.9476,89.8643,89.9173,1992600.0
2010-04-08 13:40:00,118.76,118.8,118.72,118.78,1204300.0,89.9097,89.94,89.8794,89.9249,1204300.0
2010-04-08 13:45:00,118.79,118.82,118.73,118.77,744600.0,89.9324,89.9551,89.887,89.9173,744600.0
2010-04-08 13:50:00,118.77,118.79,118.68,118.71,1786600.0,89.9173,89.9324,89.8491,89.8719,1786600.0
2010-04-08 13:55:00,118.7,118.71,118.6,118.65,1227000.0,89.8643,89.8719,89.7886,89.8264,1227000.0
2010-04-08 14:00:00,118.65,118.71,118.64,118.71,853800.0,89.8264,89.8719,89.8189,89.8719,853800.0
2010-04-08 14:05:00,118.71,118.72,118.63,118.65,665400.0,89.8719,89.8794,89.8113,89.8264,665400.0
2010-04-08 14:10:00,118.65,118.69,118.63,118.69,509600.0,89.8264,89.8567,89.8113,89.8567,509600.0
2010-04-08 14:15:00,118.69,118.77,118.65,118.75,1443200.0,89.8567,89.9173,89.8264,89.9021,1443200.0
2010-04-08 14:20:00,118.75,118.8,118.73,118.73,955000.0,89.9021,89.94,89.887,89.887,955000.0
2010-04-08 14:25:00,118.73,118.83,118.72,118.8,739200.0,89.887,89.9627,89.8794,89.94,739200.0
2010-04-08 14:30:00,118.81,118.82,118.2,118.74,895800.0,89.9476,89.9551,89.4858,89.8946,895800.0
2010-04-08 14:35:00,118.74,118.76,118.72,118.75,643100.0,89.8946,89.9097,89.8794,89.9021,643100.0
2010-04-08 14:40:00,118.76,118.91,118.75,118.83,1444200.0,89.9097,90.0233,89.9021,89.9627,1444200.0
2010-04-08 14:45:00,118.84,118.95,118.8,118.95,1934400.0,89.9703,90.0536,89.94,90.0536,1934400.0
2010-04-08 14:50:00,118.94,118.97,118.91,118.92,1158600.0,90.046,90.0687,90.0233,90.0308,1158600.0
2010-04-08 14:55:00,118.92,118.95,118.85,118.89,1023600.0,90.0308,90.0536,89.9778,90.0081,1023600.0
2010-04-08 15:00:00,118.89,118.95,118.87,118.91,973400.0,90.0081,90.0536,89.993,90.0233,973400.0
2010-04-08 15:05:00,118.91,118.92,118.82,118.83,986800.0,90.0233,90.0308,89.9551,89.9627,986800.0
2010-04-08 15:10:00,118.83,118.86,118.78,118.78,1199800.0,89.9627,89.9854,89.9249,89.9249,1199800.0
2010-04-08 15:15:00,118.79,118.87,118.78,118.86,958800.0,89.9324,89.993,89.9249,89.9854,958800.0
2010-04-08 15:20:00,118.86,118.92,118.86,118.92,998100.0,89.9854,90.0308,89.9854,90.0308,998100.0
2010-04-08 15:25:00,118.92,118.95,118.85,118.86,1290900.0,90.0308,90.0536,89.9778,89.9854,1290900.0
2010-04-08 15:30:00,118.86,118.92,118.84,118.91,896600.0,89.9854,90.0308,89.9703,90.0233,896600.0
2010-04-08 15:35:00,118.91,118.97,118.89,118.89,1590200.0,90.0233,90.0687,90.0081,90.0081,1590200.0
2010-04-08 15:40:00,118.89,118.9,118.8,118.84,2448500.0,90.0081,90.0157,89.94,89.9703,2448500.0
2010-04-08 15:45:00,118.84,118.9,118.82,118.86,2219200.0,89.9703,90.0157,89.9551,89.9854,2219200.0
2010-04-08 15:50:00,118.85,118.85,118.75,118.76,2252400.0,89.9778,89.9778,89.9021,89.9097,2252400.0
2010-04-08 15:55:00,118.75,118.95,118.74,118.76,6879400.0,89.9021,90.0536,89.8946,89.9097,6879400.0
2010-04-09 09:30:00,119.03,119.11,118.98,119.08,3568200.0,90.1141,90.1747,90.0763,90.152,3568200.0
2010-04-09 09:35:00,119.07,119.11,118.95,119.04,5597000.0,90.1444,90.1747,90.0536,90.1217,5597000.0
2010-04-09 09:40:00,119.04,119.13,118.95,118.96,4109400.0,90.1217,90.1898,90.0536,90.0611,4109400.0
2010-04-09 09:45:00,118.96,118.99,118.81,118.85,2952700.0,90.0611,90.0838,89.9476,89.9778,2952700.0
2010-04-09 09:50:00,118.85,118.96,118.83,118.9,2525800.0,89.9778,90.0611,89.9627,90.0157,2525800.0
2010-04-09 09:55:00,118.89,119.16,118.89,119.14,2811400.0,90.0081,90.2125,90.0081,90.1974,2811400.0
2010-04-09 10:00:00,119.13,119.3,119.13,119.21,3169400.0,90.1898,90.3185,90.1898,90.2504,3169400.0
2010-04-09 10:05:00,119.2,119.25,119.18,119.18,1911100.0,90.2428,90.2807,90.2277,90.2277,1911100.0
2010-04-09 10:10:00,119.18,119.2,119.1,119.1,1240100.0,90.2277,90.2428,90.1671,90.1671,1240100.0
2010-04-09 10:15:00,119.11,119.2,119.08,119.15,1704200.0,90.1747,90.2428,90.152,90.205,1704200.0
2010-04-09 10:20:00,119.15,119.18,119.14,119.15,928800.0,90.205,90.2277,90.1974,90.205,928800.0
2010-04-09 10:25:00,119.15,119.15,118.8,118.93,5491800.0,90.205,90.205,89.94,90.0384,5491800.0
2010-04-09 10:30:00,118.93,119.05,118.85,118.89,3882800.0,90.0384,90.1293,89.9778,90.0081,3882800.0
2010-04-09 10:35:00,118.9,119.05,118.86,119.05,3173400.0,90.0157,90.1293,89.9854,90.1293,3173400.0
2010-04-09 10:40:00,119.05,119.13,119.03,119.09,1934900.0,90.1293,90.1898,90.1141,90.1595,1934900.0
2010-04-09 10:45:00,119.09,119.18,119.08,119.1,1244000.0,90.1595,90.2277,90.152,90.1671,1244000.0
2010-04-09 10:50:00,119.1,119.18,119.08,119.12,1804600.0,90.1671,90.2277,90.152,90.1823,1804600.0
2010-04-09 10:55:00,119.11,119.13,118.95,118.99,2036600.0,90.1747,90.1898,90.0536,90.0838,2036600.0
2010-04-09 11:00:00,118.99,119.08,118.97,119.04,1345800.0,90.0838,90.152,90.0687,90.1217,1345800.0
2010-04-09 11:05:00,119.05,119.07,118.98,119.06,865500.0,90.1293,90.1444,90.0763,90.1368,865500.0
2010-04-09 11:10:00,119.06,119.13,119.01,119.13,982600.0,90.1368,90.1898,90.099,90.1898,982600.0
2010-04-09 11:15:00,119.13,119.17,119.11,119.11,1184700.0,90.1898,90.2201,90.1747,90.1747,1184700.0
2010-04-09 11:20:00,119.11,119.2,119.09,119.19,1698900.0,90.1747,90.2428,90.1595,90.2353,1698900.0
2010-04-09 11:25:00,119.19,119.28,119.18,119.27,1475800.0,90.2353,90.3034,90.2277,90.2958,1475800.0
2010-04-09 11:30:00,119.27,119.33,119.21,119.23,2306400.0,90.2958,90.3412,90.2504,90.2655,2306400.0
2010-04-09 11:35:00,119.23,119.31,119.19,119.3,1235200.0,90.2655,90.3261,90.2353,90.3185,1235200.0
2010-04-09 11:40:00,119.29,119.36,119.27,119.32,1521200.0,90.311,90.364,90.2958,90.3337,1521200.0
2010-04-09 11:45:00,119.31,119.35,119.26,119.26,655100.0,90.3261,90.3564,90.2882,90.2882,655100.0
2010-04-09 11:50:00,119.27,119.34,119.25,119.34,631100.0,90.2958,90.3488,90.2807,90.3488,631100.0
2010-04-09 11:55:00,119.34,119.34,119.22,119.26,1519100.0,90.3488,90.3488,90.258,90.2882,1519100.0
2010-04-09 12:00:00,119.26,119.27,119.24,119.26,412300.0,90.2882,90.2958,90.2731,90.2882,412300.0
2010-04-09 12:05:00,119.25,119.3,119.25,119.26,353600.0,90.2807,90.3185,90.2807,90.2882,353600.0
2010-04-09 12:10:00,119.26,119.28,119.22,119.27,838500.0,90.2882,90.3034,90.258,90.2958,838500.0
2010-04-09 12:15:00,119.27,119.3,119.26,119.28,650200.0,90.2958,90.3185,90.2882,90.3034,650200.0
2010-04-09 12:20:00,119.28,119.33,119.27,119.33,418700.0,90.3034,90.3412,90.2958,90.3412,418700.0
2010-04-09 12:25:00,119.32,119.34,119.28,119.3,590700.0,90.3337,90.3488,90.3034,90.3185,590700.0
2010-04-09 12:30:00,119.31,119.31,119.25,119.25,559900.0,90.3261,90.3261,90.2807,90.2807,559900.0
2010-04-09 12:35:00,119.26,119.28,119.23,119.23,376400.0,90.2882,90.3034,90.2655,90.2655,376400.0
2010-04-09 12:40:00,119.23,119.26,119.23,119.25,350800.0,90.2655,90.2882,90.2655,90.2807,350800.0
2010-04-09 12:45:00,119.25,119.25,119.19,119.2,1170200.0,90.2807,90.2807,90.2353,90.2428,1170200.0
2010-04-09 12:50:00,119.21,119.21,119.14,119.17,562000.0,90.2504,90.2504,90.1974,90.2201,562000.0
2010-04-09 12:55:00,119.18,119.2,119.16,119.18,490700.0,90.2277,90.2428,90.2125,90.2277,490700.0
2010-04-09 13:00:00,119.18,119.19,119.08,119.09,687000.0,90.2277,90.2353,90.152,90.1595,687000.0
2010-04-09 13:05:00,119.09,119.12,119.0,119.04,1760100.0,90.1595,90.1823,90.0914,90.1217,1760100.0
2010-04-09 13:10:00,119.04,119.1,119.01,119.1,801400.0,90.1217,90.1671,90.099,90.1671,801400.0
2010-04-09 13:15:00,119.09,119.14,119.06,119.14,556800.0,90.1595,90.1974,90.1368,90.1974,556800.0
2010-04-09 13:20:00,119.14,119.18,119.11,119.15,1102300.0,90.1974,90.2277,90.1747,90.205,1102300.0
2010-04-09 13:25:00,119.15,119.21,119.15,119.2,460600.0,90.205,90.2504,90.205,90.2428,460600.0
2010-04-09 13:30:00,119.2,119.21,119.15,119.21,384700.0,90.2428,90.2504,90.205,90.2504,384700.0
2010-04-09 13:35:00,119.21,119.23,119.17,119.2,944600.0,90.2504,90.2655,90.2201,90.2428,944600.0
2010-04-09 13:40:00,119.2,119.25,119.19,119.25,433200.0,90.2428,90.2807,90.2353,90.2807,433200.0
2010-04-09 13:45:00,119.24,119.25,119.19,119.19,447200.0,90.2731,90.2807,90.2353,90.2353,447200.0
2010-04-09 13:50:00,119.19,119.2,119.16,119.17,336700.0,90.2353,90.2428,90.2125,90.2201,336700.0
2010-04-09 13:55:00,119.16,119.17,119.04,119.06,1853500.0,90.2125,90.2201,90.1217,90.1368,1853500.0
2010-04-09 14:00:00,119.05,119.06,118.97,119.05,1540100.0,90.1293,90.1368,90.0687,90.1293,1540100.0
2010-04-09 14:05:00,119.05,119.15,119.03,119.14,821500.0,90.1293,90.205,90.1141,90.1974,821500.0
2010-04-09 14:10:00,119.14,119.22,119.13,119.18,1670300.0,90.1974,90.258,90.1898,90.2277,1670300.0
2010-04-09 14:15:00,119.18,119.22,119.15,119.19,589200.0,90.2277,90.258,90.205,90.2353,589200.0
2010-04-09 14:20:00,119.2,119.23,119.18,119.18,464400.0,90.2428,90.2655,90.2277,90.2277,464400.0
2010-04-09 14:25:00,119.19,119.26,119.18,119.2,933600.0,90.2353,90.2882,90.2277,90.2428,933600.0
2010-04-09 14:30:00,119.19,119.2,119.14,119.17,847200.0,90.2353,90.2428,90.1974,90.2201,847200.0
2010-04-09 14:35:00,119.17,119.21,119.15,119.21,608400.0,90.2201,90.2504,90.205,90.2504,608400.0
2010-04-09 14:40:00,119.21,119.23,119.19,119.2,355400.0,90.2504,90.2655,90.2353,90.2428,355400.0
2010-04-09 14:45:00,119.21,119.27,119.2,119.25,707200.0,90.2504,90.2958,90.2428,90.2807,707200.0
2010-04-09 14:50:00,119.26,119.27,119.23,119.24,492600.0,90.2882,90.2958,90.2655,90.2731,492600.0
2010-04-09 14:55:00,119.24,119.28,119.17,119.22,878800.0,90.2731,90.3034,90.2201,90.258,878800.0
2010-04-09 15:00:00,119.22,119.28,119.21,119.24,425600.0,90.258,90.3034,90.2504,90.2731,425600.0
2010-04-09 15:05:00,119.25,119.25,119.15,119.17,894700.0,90.2807,90.2807,90.205,90.2201,894700.0
2010-04-09 15:10:00,119.17,119.2,119.13,119.19,512600.0,90.2201,90.2428,90.1898,90.2353,512600.0
2010-04-09 15:15:00,119.19,119.23,119.18,119.22,655900.0,90.2353,90.2655,90.2277,90.258,655900.0
2010-04-09 15:20:00,119.22,119.24,119.16,119.22,767300.0,90.258,90.2731,90.2125,90.258,767300.0
2010-04-09 15:25:00,119.22,119.35,119.21,119.33,2101200.0,90.258,90.3564,90.2504,90.3412,2101200.0
2010-04-09 15:30:00,119.33,119.38,119.3,119.35,1669400.0,90.3412,90.3791,90.3185,90.3564,1669400.0
2010-04-09 15:35:00,119.35,119.38,119.33,119.34,968700.0,90.3564,90.3791,90.3412,90.3488,968700.0
2010-04-09 15:40:00,119.35,119.37,119.28,119.31,1378200.0,90.3564,90.3715,90.3034,90.3261,1378200.0
2010-04-09 15:45:00,119.32,119.43,119.32,119.41,2365900.0,90.3337,90.417,90.3337,90.4018,2365900.0
2010-04-09 15:50:00,119.41,119.6,119.39,119.56,3841200.0,90.4018,90.5457,90.3867,90.5154,3841200.0
2010-04-09 15:55:00,119.56,119.57,119.49,119.54,4571400.0,90.5154,90.5229,90.4624,90.5002,4571400.0
2010-04-12 09:30:00,119.69,119.79,119.63,119.73,3659900.0,90.6138,90.6895,90.5684,90.6441,3659900.0
2010-04-12 09:35:00,119.73,119.84,119.72,119.82,2933700.0,90.6441,90.7273,90.6365,90.7122,2933700.0
2010-04-12 09:40:00,119.82,119.92,119.79,119.92,2204800.0,90.7122,90.7879,90.6895,90.7879,2204800.0
2010-04-12 09:45:00,119.92,119.96,119.82,119.84,1810500.0,90.7879,90.8182,90.7122,90.7273,1810500.0
2010-04-12 09:50:00,119.84,119.89,119.66,119.69,1577500.0,90.7273,90.7652,90.5911,90.6138,1577500.0
2010-04-12 09:55:00,119.68,119.72,119.59,119.59,2970600.0,90.6062,90.6365,90.5381,90.5381,2970600.0
2010-04-12 10:00:00,119.59,119.78,119.56,119.78,1633200.0,90.5381,90.6819,90.5154,90.6819,1633200.0
2010-04-12 10:05:00,119.77,119.82,119.72,119.76,1241600.0,90.6744,90.7122,90.6365,90.6668,1241600.0
2010-04-12 10:10:00,119.76,119.82,119.76,119.81,1251700.0,90.6668,90.7122,90.6668,90.7046,1251700.0
2010-04-12 10:15:00,119.81,119.81,119.64,119.66,1069500.0,90.7046,90.7046,90.5759,90.5911,1069500.0
2010-04-12 10:20:00,119.67,119.82,119.67,119.79,893900.0,90.5986,90.7122,90.5986,90.6895,893900.0
2010-04-12 10:25:00,119.79,119.87,119.76,119.85,1754600.0,90.6895,90.7501,90.6668,90.7349,1754600.0
2010-04-12 10:30:00,119.85,119.86,119.79,119.85,1063600.0,90.7349,90.7425,90.6895,90.7349,1063600.0
2010-04-12 10:35:00,119.84,119.84,119.68,119.71,1478500.0,90.7273,90.7273,90.6062,90.6289,1478500.0
2010-04-12 10:40:00,119.71,119.84,119.71,119.81,1465500.0,90.6289,90.7273,90.6289,90.7046,1465500.0
2010-04-12 10:45:00,119.82,119.89,119.79,119.84,1229300.0,90.7122,90.7652,90.6895,90.7273,1229300.0
2010-04-12 10:50:00,119.84,119.88,119.81,119.83,729800.0,90.7273,90.7576,90.7046,90.7198,729800.0
2010-04-12 10:55:00,119.84,119.9,119.83,119.87,478000.0,90.7273,90.7728,90.7198,90.7501,478000.0
2010-04-12 11:00:00,119.87,119.89,119.84,119.86,540200.0,90.7501,90.7652,90.7273,90.7425,540200.0
2010-04-12 11:05:00,119.85,119.92,119.85,119.89,593300.0,90.7349,90.7879,90.7349,90.7652,593300.0
2010-04-12 11:10:00,119.89,119.91,119.85,119.89,502700.0,90.7652,90.7803,90.7349,90.7652,502700.0
2010-04-12 11:15:00,119.88,119.89,119.74,119.75,744300.0,90.7576,90.7652,90.6516,90.6592,744300.0
2010-04-12 11:20:00,119.76,119.78,119.69,119.76,891900.0,90.6668,90.6819,90.6138,90.6668,891900.0
2010-04-12 11:25:00,119.76,119.78,119.71,119.72,443600.0,90.6668,90.6819,90.6289,90.6365,443600.0
2010-04-12 11:30:00,119.71,119.77,119.66,119.75,1455100.0,90.6289,90.6744,90.5911,90.6592,1455100.0
2010-04-12 11:35:00,119.75,119.85,119.75,119.83,1469500.0,90.6592,90.7349,90.6592,90.7198,1469500.0
2010-04-12 11:40:00,119.83,119.86,119.82,119.86,568100.0,90.7198,90.7425,90.7122,90.7425,568100.0
2010-04-12 11:45:00,119.85,119.86,119.77,119.8,1019500.0,90.7349,90.7425,90.6744,90.6971,1019500.0
2010-04-12 11:50:00,119.79,119.88,119.79,119.82,645700.0,90.6895,90.7576,90.6895,90.7122,645700.0
2010-04-12 11:55:00,119.82,119.84,119.77,119.82,864700.0,90.7122,90.7273,90.6744,90.7122,864700.0
2010-04-12 12:00:00,119.82,119.87,119.82,119.85,547500.0,90.7122,90.7501,90.7122,90.7349,547500.0
2010-04-12 12:05:00,119.85,119.86,119.79,119.81,731900.0,90.7349,90.7425,90.6895,90.7046,731900.0
2010-04-12 12:10:00,119.82,119.86,119.81,119.84,209800.0,90.7122,90.7425,90.7046,90.7273,209800.0
2010-04-12 12:15:00,119.85,119.86,119.79,119.82,361200.0,90.7349,90.7425,90.6895,90.7122,361200.0
2010-04-12 12:20:00,119.83,119.84,119.78,119.79,1971600.0,90.7198,90.7273,90.6819,90.6895,1971600.0
2010-04-12 12:25:00,119.8,119.83,119.79,119.82,311000.0,90.6971,90.7198,90.6895,90.7122,311000.0
2010-04-12 12:30:00,119.82,119.83,119.8,119.81,301500.0,90.7122,90.7198,90.6971,90.7046,301500.0
2010-04-12 12:35:00,119.82,119.82,119.79,119.81,342500.0,90.7122,90.7122,90.6895,90.7046,342500.0
2010-04-12 12:40:00,119.8,119.85,119.76,119.85,485000.0,90.6971,90.7349,90.6668,90.7349,485000.0
2010-04-12 12:45:00,119.84,119.87,119.79,119.79,832500.0,90.7273,90.7501,90.6895,90.6895,832500.0
2010-04-12 12:50:00,119.79,119.89,119.76,119.89,2002400.0,90.6895,90.7652,90.6668,90.7652,2002400.0
2010-04-12 12:55:00,119.89,119.91,119.85,119.9,983000.0,90.7652,90.7803,90.7349,90.7728,983000.0
2010-04-12 13:00:00,119.89,120.01,119.89,119.99,1951200.0,90.7652,90.8561,90.7652,90.8409,1951200.0
2010-04-12 13:05:00,119.99,120.03,119.95,119.97,979600.0,90.8409,90.8712,90.8106,90.8258,979600.0
2010-04-12 13:10:00,119.96,120.02,119.95,120.01,363700.0,90.8182,90.8636,90.8106,90.8561,363700.0
2010-04-12 13:15:00,120.01,120.04,119.97,120.04,590700.0,90.8561,90.8788,90.8258,90.8788,590700.0
2010-04-12 13:20:00,120.04,120.05,119.96,119.96,771000.0,90.8788,90.8863,90.8182,90.8182,771000.0
2010-04-12 13:25:00,119.97,120.0,119.93,119.94,387000.0,90.8258,90.8485,90.7955,90.8031,387000.0
2010-04-12 13:30:00,119.94,120.0,119.93,119.96,945300.0,90.8031,90.8485,90.7955,90.8182,945300.0
2010-04-12 13:35:00,119.96,120.0,119.94,119.99,252900.0,90.8182,90.8485,90.8031,90.8409,252900.0
2010-04-12 13:40:00,119.99,119.99,119.92,119.92,837900.0,90.8409,90.8409,90.7879,90.7879,837900.0
2010-04-12 13:45:00,119.92,119.96,119.92,119.94,477600.0,90.7879,90.8182,90.7879,90.8031,477600.0
2010-04-12 13:50:00,119.94,120.01,119.88,119.89,1428900.0,90.8031,90.8561,90.7576,90.7652,1428900.0
2010-04-12 13:55:00,119.89,119.92,119.8,119.81,1386700.0,90.7652,90.7879,90.6971,90.7046,1386700.0
2010-04-12 14:00:00,119.8,119.88,119.77,119.78,1262100.0,90.6971,90.7576,90.6744,90.6819,1262100.0
2010-04-12 14:05:00,119.78,119.88,119.77,119.82,838600.0,90.6819,90.7576,90.6744,90.7122,838600.0
2010-04-12 14:10:00,119.82,119.88,119.8,119.83,637000.0,90.7122,90.7576,90.6971,90.7198,637000.0
2010-04-12 14:15:00,119.83,119.88,119.8,119.83,680400.0,90.7198,90.7576,90.6971,90.7198,680400.0
2010-04-12 14:20:00,119.82,119.88,119.79,119.87,556100.0,90.7122,90.7576,90.6895,90.7501,556100.0
2010-04-12 14:25:00,119.87,119.92,119.87,119.9,574400.0,90.7501,90.7879,90.7501,90.7728,574400.0
2010-04-12 14:30:00,119.91,119.94,119.87,119.88,823400.0,90.7803,90.8031,90.7501,90.7576,823400.0
2010-04-12 14:35:00,119.89,119.91,119.88,119.89,357100.0,90.7652,90.7803,90.7576,90.7652,357100.0
2010-04-12 14:40:00,119.89,119.91,119.78,119.88,1090000.0,90.7652,90.7803,90.6819,90.7576,1090000.0
2010-04-12 14:45:00,119.88,119.92,119.86,119.9,774400.0,90.7576,90.7879,90.7425,90.7728,774400.0
2010-04-12 14:50:00,119.89,119.93,119.88,119.92,1036300.0,90.7652,90.7955,90.7576,90.7879,1036300.0
2010-04-12 14:55:00,119.92,119.98,119.9,119.93,1031400.0,90.7879,90.8333,90.7728,90.7955,1031400.0
2010-04-12 15:00:00,119.93,119.93,119.84,119.85,850800.0,90.7955,90.7955,90.7273,90.7349,850800.0
2010-04-12 15:05:00,119.84,119.97,119.82,119.92,2342600.0,90.7273,90.8258,90.7122,90.7879,2342600.0
2010-04-12 15:10:00,119.93,119.95,119.88,119.94,864900.0,90.7955,90.8106,90.7576,90.8031,864900.0
2010-04-12 15:15:00,119.94,119.94,119.82,119.88,1333400.0,90.8031,90.8031,90.7122,90.7576,1333400.0
2010-04-12 15:20:00,119.87,119.88,119.67,119.69,3049900.0,90.7501,90.7576,90.5986,90.6138,3049900.0
2010-04-12 15:25:00,119.7,119.77,119.69,119.76,1730000.0,90.6214,90.6744,90.6138,90.6668,1730000.0
2010-04-12 15:30:00,119.76,119.77,119.7,119.75,1407200.0,90.6668,90.6744,90.6214,90.6592,1407200.0
2010-04-12 15:35:00,119.74,119.95,119.74,119.81,1369400.0,90.6516,90.8106,90.6516,90.7046,1369400.0
2010-04-12 15:40:00,119.81,119.81,119.68,119.71,1782200.0,90.7046,90.7046,90.6062,90.6289,1782200.0
2010-04-12 15:45:00,119.71,119.73,119.6,119.72,3134000.0,90.6289,90.6441,90.5457,90.6365,3134000.0
2010-04-12 15:50:00,119.71,119.79,119.64,119.76,2726800.0,90.6289,90.6895,90.5759,90.6668,2726800.0
2010-04-12 15:55:00,119.76,119.79,119.73,119.76,3572400.0,90.6668,90.6895,90.6441,90.6668,3572400.0
2010-04-13 09:30:00,119.61,119.7,119.5,119.51,2664300.0,90.5532,90.6214,90.4699,90.4775,2664300.0
2010-04-13 09:35:00,119.52,119.54,119.42,119.5,3341200.0,90.4851,90.5002,90.4094,90.4699,3341200.0
2010-04-13 09:40:00,119.51,119.61,119.42,119.59,2534400.0,90.4775,90.5532,90.4094,90.5381,2534400.0
2010-04-13 09:45:00,119.59,119.65,119.53,119.62,2753500.0,90.5381,90.5835,90.4927,90.5608,2753500.0
2010-04-13 09:50:00,119.62,119.73,119.59,119.65,2678400.0,90.5608,90.6441,90.5381,90.5835,2678400.0
2010-04-13 09:55:00,119.64,119.69,119.54,119.55,1945200.0,90.5759,90.6138,90.5002,90.5078,1945200.0
2010-04-13 10:00:00,119.55,119.59,119.45,119.54,2358400.0,90.5078,90.5381,90.4321,90.5002,2358400.0
2010-04-13 10:05:00,119.54,119.55,119.47,119.51,2339300.0,90.5002,90.5078,90.4472,90.4775,2339300.0
2010-04-13 10:10:00,119.51,119.6,119.49,119.57,1346700.0,90.4775,90.5457,90.4624,90.5229,1346700.0
2010-04-13 10:15:00,119.57,119.63,119.46,119.46,1893000.0,90.5229,90.5684,90.4397,90.4397,1893000.0
2010-04-13 10:20:00,119.46,119.46,119.23,119.29,5033200.0,90.4397,90.4397,90.2655,90.311,5033200.0
2010-04-13 10:25:00,119.29,119.3,119.15,119.18,4100200.0,90.311,90.3185,90.205,90.2277,4100200.0
2010-04-13 10:30:00,119.18,119.19,119.1,119.17,3334200.0,90.2277,90.2353,90.1671,90.2201,3334200.0
2010-04-13 10:35:00,119.18,119.3,119.0,119.09,3233400.0,90.2277,90.3185,90.0914,90.1595,3233400.0
2010-04-13 10:40:00,119.09,119.23,119.08,119.21,2454700.0,90.1595,90.2655,90.152,90.2504,2454700.0
2010-04-13 10:45:00,119.21,119.24,119.17,119.21,1509800.0,90.2504,90.2731,90.2201,90.2504,1509800.0
2010-04-13 10:50:00,119.21,119.28,119.17,119.28,1486200.0,90.2504,90.3034,90.2201,90.3034,1486200.0
2010-04-13 10:55:00,119.27,119.29,119.22,119.22,1370200.0,90.2958,90.311,90.258,90.258,1370200.0
2010-04-13 11:00:00,119.23,119.27,119.19,119.26,784400.0,90.2655,90.2958,90.2353,90.2882,784400.0
2010-04-13 11:05:00,119.25,119.3,119.21,119.22,1585500.0,90.2807,90.3185,90.2504,90.258,1585500.0
2010-04-13 11:10:00,119.24,119.24,119.14,119.2,1404500.0,90.2731,90.2731,90.1974,90.2428,1404500.0
2010-04-13 11:15:00,119.21,119.3,119.18,119.29,1191200.0,90.2504,90.3185,90.2277,90.311,1191200.0
2010-04-13 11:20:00,119.29,119.34,119.28,119.28,1069900.0,90.311,90.3488,90.3034,90.3034,1069900.0
2010-04-13 11:25:00,119.28,119.32,119.28,119.31,578300.0,90.3034,90.3337,90.3034,90.3261,578300.0
2010-04-13 11:30:00,119.31,119.37,119.3,119.34,865200.0,90.3261,90.3715,90.3185,90.3488,865200.0
2010-04-13 11:35:00,119.35,119.35,119.29,119.29,586100.0,90.3564,90.3564,90.311,90.311,586100.0
2010-04-13 11:40:00,119.29,119.34,119.28,119.29,425400.0,90.311,90.3488,90.3034,90.311,425400.0
2010-04-13 11:45:00,119.29,119.31,119.24,119.29,679200.0,90.311,90.3261,90.2731,90.311,679200.0
2010-04-13 11:50:00,119.29,119.29,119.22,119.23,497200.0,90.311,90.311,90.258,90.2655,497200.0
2010-04-13 11:55:00,119.23,119.31,119.23,119.31,434800.0,90.2655,90.3261,90.2655,90.3261,434800.0
2010-04-13 12:00:00,119.31,119.31,119.26,119.29,510500.0,90.3261,90.3261,90.2882,90.311,510500.0
2010-04-13 12:05:00,119.29,119.29,119.24,119.28,654200.0,90.311,90.311,90.2731,90.3034,654200.0
2010-04-13 12:10:00,119.27,119.34,119.27,119.34,783100.0,90.2958,90.3488,90.2958,90.3488,783100.0
2010-04-13 12:15:00,119.33,119.54,119.33,119.49,2585100.0,90.3412,90.5002,90.3412,90.4624,2585100.0
2010-04-13 12:20:00,119.53,119.56,119.48,119.51,1403700.0,90.4927,90.5154,90.4548,90.4775,1403700.0
2010-04-13 12:25:00,119.51,119.56,119.5,119.54,852500.0,90.4775,90.5154,90.4699,90.5002,852500.0
2010-04-13 12:30:00,119.51,119.54,119.47,119.48,622100.0,90.4775,90.5002,90.4472,90.4548,622100.0
2010-04-13 12:35:00,119.48,119.49,119.46,119.47,473300.0,90.4548,90.4624,90.4397,90.4472,473300.0
2010-04-13 12:40:00,119.47,119.5,119.45,119.48,524100.0,90.4472,90.4699,90.4321,90.4548,524100.0
2010-04-13 12:45:00,119.48,119.49,119.43,119.45,483900.0,90.4548,90.4624,90.417,90.4321,483900.0
2010-04-13 12:50:00,119.44,119.48,119.44,119.48,449000.0,90.4245,90.4548,90.4245,90.4548,449000.0
2010-04-13 12:55:00,119.47,119.61,119.47,119.58,2282600.0,90.4472,90.5532,90.4472,90.5305,2282600.0
2010-04-13 13:00:00,119.57,119.62,119.57,119.59,848500.0,90.5229,90.5608,90.5229,90.5381,848500.0
2010-04-13 13:05:00,119.6,119.62,119.58,119.6,374700.0,90.5457,90.5608,90.5305,90.5457,374700.0
2010-04-13 13:10:00,119.61,119.66,119.59,119.6,2277300.0,90.5532,90.5911,90.5381,90.5457,2277300.0
2010-04-13 13:15:00,119.61,119.64,119.57,119.57,696700.0,90.5532,90.5759,90.5229,90.5229,696700.0
2010-04-13 13:20:00,119.58,119.6,119.55,119.57,479900.0,90.5305,90.5457,90.5078,90.5229,479900.0
2010-04-13 13:25:00,119.56,119.6,119.56,119.57,295700.0,90.5154,90.5457,90.5154,90.5229,295700.0
2010-04-13 13:30:00,119.57,119.66,119.56,119.65,477800.0,90.5229,90.5911,90.5154,90.5835,477800.0
2010-04-13 13:35:00,119.65,119.69,119.64,119.69,1063800.0,90.5835,90.6138,90.5759,90.6138,1063800.0
2010-04-13 13:40:00,119.69,119.77,119.68,119.69,1214700.0,90.6138,90.6744,90.6062,90.6138,1214700.0
2010-04-13 13:45:00,119.68,119.72,119.64,119.71,1017200.0,90.6062,90.6365,90.5759,90.6289,1017200.0
2010-04-13 13:50:00,119.71,119.81,119.7,119.79,1020700.0,90.6289,90.7046,90.6214,90.6895,1020700.0
2010-04-13 13:55:00,119.79,119.83,119.76,119.79,1781500.0,90.6895,90.7198,90.6668,90.6895,1781500.0
2010-04-13 14:00:00,119.79,119.83,119.75,119.78,1725200.0,90.6895,90.7198,90.6592,90.6819,1725200.0
2010-04-13 14:05:00,119.78,119.78,119.69,119.7,734300.0,90.6819,90.6819,90.6138,90.6214,734300.0
2010-04-13 14:10:00,119.7,119.72,119.68,119.7,735300.0,90.6214,90.6365,90.6062,90.6214,735300.0
2010-04-13 14:15:00,119.71,119.75,119.69,119.75,572100.0,90.6289,90.6592,90.6138,90.6592,572100.0
2010-04-13 14:20:00,119.74,119.78,119.7,119.76,493800.0,90.6516,90.6819,90.6214,90.6668,493800.0
2010-04-13 14:25:00,119.76,119.77,119.66,119.66,873400.0,90.6668,90.6744,90.5911,90.5911,873400.0
2010-04-13 14:30:00,119.66,119.74,119.64,119.73,875200.0,90.5911,90.6516,90.5759,90.6441,875200.0
2010-04-13 14:35:00,119.73,119.74,119.68,119.7,1314600.0,90.6441,90.6516,90.6062,90.6214,1314600.0
2010-04-13 14:40:00,119.69,119.75,119.69,119.69,849300.0,90.6138,90.6592,90.6138,90.6138,849300.0
2010-04-13 14:45:00,119.69,119.73,119.68,119.72,461000.0,90.6138,90.6441,90.6062,90.6365,461000.0
2010-04-13 14:50:00,119.73,119.81,119.71,119.8,995500.0,90.6441,90.7046,90.6289,90.6971,995500.0
2010-04-13 14:55:00,119.8,119.83,119.7,119.72,1097900.0,90.6971,90.7198,90.6214,90.6365,1097900.0
2010-04-13 15:00:00,119.72,119.73,119.68,119.73,903000.0,90.6365,90.6441,90.6062,90.6441,903000.0
2010-04-13 15:05:00,119.73,119.76,119.72,119.74,597500.0,90.6441,90.6668,90.6365,90.6516,597500.0
2010-04-13 15:10:00,119.73,119.76,119.73,119.74,567000.0,90.6441,90.6668,90.6441,90.6516,567000.0
2010-04-13 15:15:00,119.73,119.97,119.7,119.96,2303400.0,90.6441,90.8258,90.6214,90.8182,2303400.0
2010-04-13 15:20:00,119.96,120.04,119.92,119.97,2593400.0,90.8182,90.8788,90.7879,90.8258,2593400.0
2010-04-13 15:25:00,119.96,120.0,119.9,119.97,2237700.0,90.8182,90.8485,90.7728,90.8258,2237700.0
2010-04-13 15:30:00,120.0,120.01,119.93,119.94,1390800.0,90.8485,90.8561,90.7955,90.8031,1390800.0
2010-04-13 15:35:00,119.94,119.94,119.9,119.91,1378900.0,90.8031,90.8031,90.7728,90.7803,1378900.0
2010-04-13 15:40:00,119.92,119.96,119.91,119.96,1124700.0,90.7879,90.8182,90.7803,90.8182,1124700.0
2010-04-13 15:45:00,119.96,120.0,119.89,119.94,2416900.0,90.8182,90.8485,90.7652,90.8031,2416900.0
2010-04-13 15:50:00,119.93,119.94,119.84,119.86,2421800.0,90.7955,90.8031,90.7273,90.7425,2421800.0
2010-04-13 15:55:00,119.85,119.87,119.81,119.87,3545100.0,90.7349,90.7501,90.7046,90.7501,3545100.0
2010-04-13 16:00:00,119.87,119.87,119.23,119.81,2024100.0,90.7501,90.7501,90.2655,90.7046,2024100.0
2010-04-13 16:05:00,119.81,120.0,119.41,119.82,776100.0,90.7046,90.8485,90.4018,90.7122,776100.0
2010-04-13 16:10:00,119.82,119.85,119.44,119.75,883000.0,90.7122,90.7349,90.4245,90.6592,883000.0
2010-04-14 09:30:00,120.29,120.37,120.24,120.26,5661600.0,91.068,91.1286,91.0302,91.0453,5661600.0
2010-04-14 09:35:00,120.26,120.35,120.23,120.31,4572400.0,91.0453,91.1135,91.0226,91.0832,4572400.0
2010-04-14 09:40:00,120.31,120.41,120.29,120.37,3055200.0,91.0832,91.1589,91.068,91.1286,3055200.0
2010-04-14 09:45:00,120.37,120.54,120.36,120.45,4346200.0,91.1286,91.2573,91.121,91.1892,4346200.0
2010-04-14 09:50:00,120.45,120.46,120.38,120.39,2247800.0,91.1892,91.1967,91.1362,91.1437,2247800.0
2010-04-14 09:55:00,120.39,120.4,120.28,120.31,2340100.0,91.1437,91.1513,91.0605,91.0832,2340100.0
2010-04-14 10:00:00,120.31,120.39,120.23,120.35,5441100.0,91.0832,91.1437,91.0226,91.1135,5441100.0
2010-04-14 10:05:00,120.35,120.41,120.3,120.37,2491000.0,91.1135,91.1589,91.0756,91.1286,2491000.0
2010-04-14 10:10:00,120.38,120.39,120.12,120.15,4393900.0,91.1362,91.1437,90.9393,90.962,4393900.0
2010-04-14 10:15:00,120.15,120.3,120.08,120.29,3126900.0,90.962,91.0756,90.909,91.068,3126900.0
2010-04-14 10:20:00,120.29,120.3,120.2,120.22,1972400.0,91.068,91.0756,90.9999,91.015,1972400.0
2010-04-14 10:25:00,120.2,120.35,120.19,120.31,1845500.0,90.9999,91.1135,90.9923,91.0832,1845500.0
2010-04-14 10:30:00,120.32,120.44,120.21,120.26,3300400.0,91.0907,91.1816,91.0075,91.0453,3300400.0
2010-04-14 10:35:00,120.26,120.42,120.25,120.37,2217500.0,91.0453,91.1664,91.0377,91.1286,2217500.0
2010-04-14 10:40:00,120.37,120.46,120.34,120.35,1936800.0,91.1286,91.1967,91.1059,91.1135,1936800.0
2010-04-14 10:45:00,120.36,120.44,120.25,120.42,1871200.0,91.121,91.1816,91.0377,91.1664,1871200.0
2010-04-14 10:50:00,120.42,120.48,120.39,120.42,1618800.0,91.1664,91.2119,91.1437,91.1664,1618800.0
2010-04-14 10:55:00,120.42,120.49,120.39,120.46,882800.0,91.1664,91.2194,91.1437,91.1967,882800.0
2010-04-14 11:00:00,120.46,120.55,120.25,120.46,2297500.0,91.1967,91.2649,91.0377,91.1967,2297500.0
2010-04-14 11:05:00,120.46,120.51,120.43,120.45,1216700.0,91.1967,91.2346,91.174,91.1892,1216700.0
2010-04-14 11:10:00,120.45,120.5,120.44,120.47,888600.0,91.1892,91.227,91.1816,91.2043,888600.0
2010-04-14 11:15:00,120.47,120.52,120.46,120.5,1526000.0,91.2043,91.2422,91.1967,91.227,1526000.0
2010-04-14 11:20:00,120.5,120.57,120.49,120.54,1321100.0,91.227,91.28,91.2194,91.2573,1321100.0
2010-04-14 11:25:00,120.54,120.65,120.52,120.64,2358500.0,91.2573,91.3406,91.2422,91.333,2358500.0
2010-04-14 11:30:00,120.63,120.64,120.56,120.57,1730400.0,91.3254,91.333,91.2724,91.28,1730400.0
2010-04-14 11:35:00,120.56,120.61,120.56,120.57,1047600.0,91.2724,91.3103,91.2724,91.28,1047600.0
2010-04-14 11:40:00,120.57,120.63,120.57,120.62,1317700.0,91.28,91.3254,91.28,91.3179,1317700.0
2010-04-14 11:45:00,120.63,120.63,120.53,120.53,1095600.0,91.3254,91.3254,91.2497,91.2497,1095600.0
2010-04-14 11:50:00,120.53,120.58,120.51,120.55,1074500.0,91.2497,91.2876,91.2346,91.2649,1074500.0
2010-04-14 11:55:00,120.55,120.57,120.54,120.56,272300.0,91.2649,91.28,91.2573,91.2724,272300.0
2010-04-14 12:00:00,120.55,120.57,120.54,120.54,447400.0,91.2649,91.28,91.2573,91.2573,447400.0
2010-04-14 12:05:00,120.54,120.57,120.53,120.56,701500.0,91.2573,91.28,91.2497,91.2724,701500.0
2010-04-14 12:10:00,120.56,120.61,120.55,120.61,787900.0,91.2724,91.3103,91.2649,91.3103,787900.0
2010-04-14 12:15:00,120.61,120.64,120.59,120.61,930900.0,91.3103,91.333,91.2952,91.3103,930900.0
2010-04-14 12:20:00,120.61,120.67,120.58,120.59,1092600.0,91.3103,91.3557,91.2876,91.2952,1092600.0
2010-04-14 12:25:00,120.58,120.68,120.57,120.67,1268700.0,91.2876,91.3633,91.28,91.3557,1268700.0
2010-04-14 12:30:00,120.67,120.73,120.64,120.7,1409000.0,91.3557,91.4011,91.333,91.3784,1409000.0
2010-04-14 12:35:00,120.71,120.78,120.6,120.72,1291900.0,91.386,91.439,91.3027,91.3936,1291900.0
2010-04-14 12:40:00,120.72,120.74,120.68,120.69,699700.0,91.3936,91.4087,91.3633,91.3709,699700.0
2010-04-14 12:45:00,120.69,120.72,120.69,120.71,385300.0,91.3709,91.3936,91.3709,91.386,385300.0
2010-04-14 12:50:00,120.71,120.73,120.67,120.7,1265300.0,91.386,91.4011,91.3557,91.3784,1265300.0
2010-04-14 12:55:00,120.7,120.73,120.69,120.72,372700.0,91.3784,91.4011,91.3709,91.3936,372700.0
2010-04-14 13:00:00,120.72,120.77,120.71,120.71,645800.0,91.3936,91.4314,91.386,91.386,645800.0
2010-04-14 13:05:00,120.71,120.76,120.7,120.73,632400.0,91.386,91.4239,91.3784,91.4011,632400.0
2010-04-14 13:10:00,120.74,120.78,120.73,120.77,389700.0,91.4087,91.439,91.4011,91.4314,389700.0
2010-04-14 13:15:00,120.77,120.81,120.76,120.78,687100.0,91.4314,91.4617,91.4239,91.439,687100.0
2010-04-14 13:20:00,120.78,120.8,120.77,120.79,616700.0,91.439,91.4541,91.4314,91.4466,616700.0
2010-04-14 13:25:00,120.79,120.87,120.79,120.86,1657700.0,91.4466,91.5071,91.4466,91.4996,1657700.0
2010-04-14 13:30:00,120.86,120.89,120.81,120.83,1131700.0,91.4996,91.5223,91.4617,91.4768,1131700.0
2010-04-14 13:35:00,120.83,120.84,120.78,120.79,852400.0,91.4768,91.4844,91.439,91.4466,852400.0
2010-04-14 13:40:00,120.79,120.8,120.68,120.68,1376700.0,91.4466,91.4541,91.3633,91.3633,1376700.0
2010-04-14 13:45:00,120.68,120.74,120.68,120.71,677500.0,91.3633,91.4087,91.3633,91.386,677500.0
2010-04-14 13:50:00,120.71,120.75,120.69,120.7,594600.0,91.386,91.4163,91.3709,91.3784,594600.0
2010-04-14 13:55:00,120.7,120.71,120.63,120.64,1141300.0,91.3784,91.386,91.3254,91.333,1141300.0
2010-04-14 14:00:00,120.64,120.76,120.64,120.74,987400.0,91.333,91.4239,91.333,91.4087,987400.0
2010-04-14 14:05:00,120.74,120.81,120.73,120.74,885800.0,91.4087,91.4617,91.4011,91.4087,885800.0
2010-04-14 14:10:00,120.74,120.81,120.74,120.77,874800.0,91.4087,91.4617,91.4087,91.4314,874800.0
2010-04-14 14:15:00,120.77,120.8,120.77,120.79,336000.0,91.4314,91.4541,91.4314,91.4466,336000.0
2010-04-14 14:20:00,120.8,120.85,120.79,120.82,1339800.0,91.4541,91.492,91.4466,91.4693,1339800.0
2010-04-14 14:25:00,120.82,120.86,120.79,120.86,826100.0,91.4693,91.4996,91.4466,91.4996,826100.0
2010-04-14 14:30:00,120.86,120.95,120.85,120.89,2090900.0,91.4996,91.5677,91.492,91.5223,2090900.0
2010-04-14 14:35:00,120.89,120.95,120.8,120.93,1994900.0,91.5223,91.5677,91.4541,91.5526,1994900.0
2010-04-14 14:40:00,120.92,120.93,120.9,120.93,466000.0,91.545,91.5526,91.5298,91.5526,466000.0
2010-04-14 14:45:00,120.92,120.93,120.88,120.92,1147300.0,91.545,91.5526,91.5147,91.545,1147300.0
2010-04-14 14:50:00,120.92,120.93,120.87,120.9,1014800.0,91.545,91.5526,91.5071,91.5298,1014800.0
2010-04-14 14:55:00,120.9,120.93,120.7,120.92,1271600.0,91.5298,91.5526,91.3784,91.545,1271600.0
2010-04-14 15:00:00,120.92,120.93,120.87,120.89,1233900.0,91.545,91.5526,91.5071,91.5223,1233900.0
2010-04-14 15:05:00,120.89,120.9,120.83,120.89,1573600.0,91.5223,91.5298,91.4768,91.5223,1573600.0
2010-04-14 15:10:00,120.89,120.95,120.88,120.9,1370500.0,91.5223,91.5677,91.5147,91.5298,1370500.0
2010-04-14 15:15:00,120.89,120.91,120.86,120.86,699600.0,91.5223,91.5374,91.4996,91.4996,699600.0
2010-04-14 15:20:00,120.86,120.91,120.85,120.89,820200.0,91.4996,91.5374,91.492,91.5223,820200.0
2010-04-14 15:25:00,120.89,120.95,120.88,120.94,841300.0,91.5223,91.5677,91.5147,91.5601,841300.0
2010-04-14 15:30:00,120.95,121.07,120.89,121.02,3737000.0,91.5677,91.6585,91.5223,91.6207,3737000.0
2010-04-14 15:35:00,121.02,121.1,121.02,121.08,1944100.0,91.6207,91.6813,91.6207,91.6661,1944100.0
2010-04-14 15:40:00,121.09,121.13,121.04,121.1,2771100.0,91.6737,91.704,91.6358,91.6813,2771100.0
2010-04-14 15:45:00,121.1,121.13,121.06,121.1,2485100.0,91.6813,91.704,91.651,91.6813,2485100.0
2010-04-14 15:50:00,121.1,121.19,121.08,121.13,3663500.0,91.6813,91.7494,91.6661,91.704,3663500.0
2010-04-14 15:55:00,121.14,121.19,121.12,121.17,5432500.0,91.7115,91.7494,91.6964,91.7343,5432500.0
2010-04-15 09:30:00,120.99,121.07,120.95,121.04,3558000.0,91.598,91.6585,91.5677,91.6358,3558000.0
2010-04-15 09:35:00,121.05,121.08,120.99,121.06,2982400.0,91.6434,91.6661,91.598,91.651,2982400.0
2010-04-15 09:40:00,121.06,121.09,121.04,121.07,1736900.0,91.651,91.6737,91.6358,91.6585,1736900.0
2010-04-15 09:45:00,121.07,121.12,121.03,121.07,2291900.0,91.6585,91.6964,91.6283,91.6585,2291900.0
2010-04-15 09:50:00,121.08,121.09,121.05,121.08,750000.0,91.6661,91.6737,91.6434,91.6661,750000.0
2010-04-15 09:55:00,121.08,121.09,121.0,121.05,1696200.0,91.6661,91.6737,91.6056,91.6434,1696200.0
2010-04-15 10:00:00,121.05,121.1,120.96,121.1,2176900.0,91.6434,91.6813,91.5753,91.6813,2176900.0
2010-04-15 10:05:00,121.09,121.24,121.09,121.21,2146000.0,91.6737,91.7872,91.6737,91.7645,2146000.0
2010-04-15 10:10:00,121.21,121.26,121.08,121.18,1611400.0,91.7645,91.8024,91.6661,91.7418,1611400.0
2010-04-15 10:15:00,121.18,121.26,121.05,121.2,2414000.0,91.7418,91.8024,91.6434,91.757,2414000.0
2010-04-15 10:20:00,121.2,121.26,121.16,121.26,1490100.0,91.757,91.8024,91.7267,91.8024,1490100.0
2010-04-15 10:25:00,121.26,121.29,121.21,121.21,1632100.0,91.8024,91.8251,91.7645,91.7645,1632100.0
2010-04-15 10:30:00,121.21,121.28,121.2,121.27,1469800.0,91.7645,91.8175,91.757,91.81,1469800.0
2010-04-15 10:35:00,121.27,121.37,121.25,121.32,2566600.0,91.81,91.8857,91.7948,91.8478,2566600.0
2010-04-15 10:40:00,121.31,121.47,121.31,121.45,2682800.0,91.8402,91.9614,91.8402,91.9462,2682800.0
2010-04-15 10:45:00,121.45,121.48,121.36,121.42,2771100.0,91.9462,91.9689,91.8781,91.9235,2771100.0
2010-04-15 10:50:00,121.42,121.47,121.41,121.44,1783600.0,91.9235,91.9614,91.9159,91.9387,1783600.0
2010-04-15 10:55:00,121.44,121.48,121.42,121.47,1142500.0,91.9387,91.9689,91.9235,91.9614,1142500.0
2010-04-15 11:00:00,121.47,121.53,121.44,121.5,2163200.0,91.9614,92.0068,91.9387,91.9841,2163200.0
2010-04-15 11:05:00,121.5,121.51,121.46,121.48,1573700.0,91.9841,91.9917,91.9538,91.9689,1573700.0
2010-04-15 11:10:00,121.47,121.57,121.38,121.38,1725200.0,91.9614,92.0371,91.8932,91.8932,1725200.0
2010-04-15 11:15:00,121.38,121.42,121.3,121.33,2317100.0,91.8932,91.9235,91.8327,91.8554,2317100.0
2010-04-15 11:20:00,121.32,121.36,121.27,121.33,1619600.0,91.8478,91.8781,91.81,91.8554,1619600.0
2010-04-15 11:25:00,121.32,121.33,121.18,121.21,2924200.0,91.8478,91.8554,91.7418,91.7645,2924200.0
2010-04-15 11:30:00,121.21,121.22,121.12,121.2,1923800.0,91.7645,91.7721,91.6964,91.757,1923800.0
2010-04-15 11:35:00,121.2,121.29,121.19,121.27,1238500.0,91.757,91.8251,91.7494,91.81,1238500.0
2010-04-15 11:40:00,121.27,121.27,121.16,121.18,1485600.0,91.81,91.81,91.7267,91.7418,1485600.0
2010-04-15 11:45:00,121.18,121.2,121.03,121.09,2206100.0,91.7418,91.757,91.6283,91.6737,2206100.0
2010-04-15 11:50:00,121.08,121.13,121.06,121.11,1317300.0,91.6661,91.704,91.651,91.6888,1317300.0
2010-04-15 11:55:00,121.1,121.13,121.01,121.09,2798000.0,91.6813,91.704,91.6131,91.6737,2798000.0
2010-04-15 12:00:00,121.09,121.11,120.96,121.05,2629900.0,91.6737,91.6888,91.5753,91.6434,2629900.0
2010-04-15 12:05:00,121.04,121.08,120.98,121.05,1810400.0,91.6358,91.6661,91.5904,91.6434,1810400.0
2010-04-15 12:10:00,121.05,121.15,120.95,121.13,2199300.0,91.6434,91.7191,91.5677,91.704,2199300.0
2010-04-15 12:15:00,121.13,121.18,121.11,121.15,961800.0,91.704,91.7418,91.6888,91.7191,961800.0
2010-04-15 12:20:00,121.15,121.22,121.07,121.11,1207000.0,91.7191,91.7721,91.6585,91.6888,1207000.0
2010-04-15 12:25:00,121.1,121.11,121.03,121.08,1006200.0,91.6813,91.6888,91.6283,91.6661,1006200.0
2010-04-15 12:30:00,121.08,121.09,121.03,121.08,766700.0,91.6661,91.6737,91.6283,91.6661,766700.0
2010-04-15 12:35:00,121.08,121.14,121.06,121.12,868800.0,91.6661,91.7115,91.651,91.6964,868800.0
2010-04-15 12:40:00,121.12,121.14,121.05,121.08,947400.0,91.6964,91.7115,91.6434,91.6661,947400.0
2010-04-15 12:45:00,121.07,121.15,121.07,121.13,640000.0,91.6585,91.7191,91.6585,91.704,640000.0
2010-04-15 12:50:00,121.13,121.15,121.1,121.14,744100.0,91.704,91.7191,91.6813,91.7115,744100.0
2010-04-15 12:55:00,121.15,121.21,121.14,121.2,733100.0,91.7191,91.7645,91.7115,91.757,733100.0
2010-04-15 13:00:00,121.2,121.24,121.15,121.16,1483900.0,91.757,91.7872,91.7191,91.7267,1483900.0
2010-04-15 13:05:00,121.17,121.25,121.17,121.23,630400.0,91.7343,91.7948,91.7343,91.7797,630400.0
2010-04-15 13:10:00,121.22,121.31,121.22,121.29,1724900.0,91.7721,91.8402,91.7721,91.8251,1724900.0
2010-04-15 13:15:00,121.29,121.33,121.29,121.31,767500.0,91.8251,91.8554,91.8251,91.8402,767500.0
2010-04-15 13:20:00,121.32,121.36,121.29,121.35,1140400.0,91.8478,91.8781,91.8251,91.8705,1140400.0
2010-04-15 13:25:00,121.35,121.43,121.34,121.42,802300.0,91.8705,91.9311,91.863,91.9235,802300.0
2010-04-15 13:30:00,121.42,121.43,121.38,121.38,897800.0,91.9235,91.9311,91.8932,91.8932,897800.0
2010-04-15 13:35:00,121.38,121.43,121.38,121.42,827000.0,91.8932,91.9311,91.8932,91.9235,827000.0
2010-04-15 13:40:00,121.42,121.43,121.4,121.42,617000.0,91.9235,91.9311,91.9084,91.9235,617000.0
2010-04-15 13:45:00,121.41,121.45,121.34,121.35,961400.0,91.9159,91.9462,91.863,91.8705,961400.0
2010-04-15 13:50:00,121.34,121.42,121.29,121.37,1001200.0,91.863,91.9235,91.8251,91.8857,1001200.0
2010-04-15 13:55:00,121.37,121.38,121.32,121.36,873000.0,91.8857,91.8932,91.8478,91.8781,873000.0
2010-04-15 14:00:00,121.36,121.43,121.35,121.4,1123400.0,91.8781,91.9311,91.8705,91.9084,1123400.0
2010-04-15 14:05:00,121.43,121.46,121.36,121.37,1122200.0,91.9311,91.9538,91.8781,91.8857,1122200.0
2010-04-15 14:10:00,121.37,121.39,121.33,121.38,728600.0,91.8857,91.9008,91.8554,91.8932,728600.0
2010-04-15 14:15:00,121.38,121.42,121.34,121.39,982100.0,91.8932,91.9235,91.863,91.9008,982100.0
2010-04-15 14:20:00,121.39,121.46,121.37,121.44,704500.0,91.9008,91.9538,91.8857,91.9387,704500.0
2010-04-15 14:25:00,121.44,121.44,121.4,121.42,1012400.0,91.9387,91.9387,91.9084,91.9235,1012400.0
2010-04-15 14:30:00,121.41,121.46,121.41,121.42,455900.0,91.9159,91.9538,91.9159,91.9235,455900.0
2010-04-15 14:35:00,121.42,121.43,121.33,121.37,1027100.0,91.9235,91.9311,91.8554,91.8857,1027100.0
2010-04-15 14:40:00,121.37,121.4,121.33,121.37,660900.0,91.8857,91.9084,91.8554,91.8857,660900.0
2010-04-15 14:45:00,121.36,121.46,121.36,121.43,1048200.0,91.8781,91.9538,91.8781,91.9311,1048200.0
2010-04-15 14:50:00,121.42,121.5,121.4,121.47,1350000.0,91.9235,91.9841,91.9084,91.9614,1350000.0
2010-04-15 14:55:00,121.48,121.51,121.43,121.49,1637600.0,91.9689,91.9917,91.9311,91.9765,1637600.0
2010-04-15 15:00:00,121.49,121.49,121.36,121.36,1461700.0,91.9765,91.9765,91.8781,91.8781,1461700.0
2010-04-15 15:05:00,121.36,121.43,121.36,121.4,664700.0,91.8781,91.9311,91.8781,91.9084,664700.0
2010-04-15 15:10:00,121.4,121.45,121.33,121.33,1175200.0,91.9084,91.9462,91.8554,91.8554,1175200.0
2010-04-15 15:15:00,121.33,121.4,121.33,121.38,1098800.0,91.8554,91.9084,91.8554,91.8932,1098800.0
2010-04-15 15:20:00,121.39,121.39,121.3,121.31,1326700.0,91.9008,91.9008,91.8327,91.8402,1326700.0
2010-04-15 15:25:00,121.32,121.34,121.2,121.22,2066500.0,91.8478,91.863,91.757,91.7721,2066500.0
2010-04-15 15:30:00,121.22,121.26,121.12,121.15,2307000.0,91.7721,91.8024,91.6964,91.7191,2307000.0
2010-04-15 15:35:00,121.15,121.19,121.1,121.1,2552900.0,91.7191,91.7494,91.6813,91.6813,2552900.0
2010-04-15 15:40:00,121.1,121.23,121.1,121.19,2539400.0,91.6813,91.7797,91.6813,91.7494,2539400.0
2010-04-15 15:45:00,121.19,121.34,121.13,121.31,3479800.0,91.7494,91.863,91.704,91.8402,3479800.0
2010-04-15 15:50:00,121.31,121.32,121.26,121.29,2608500.0,91.8402,91.8478,91.8024,91.8251,2608500.0
2010-04-15 15:55:00,121.3,121.33,121.27,121.31,4611800.0,91.8327,91.8554,91.81,91.8402,4611800.0
2010-04-16 09:30:00,120.86,120.99,120.85,120.97,5494000.0,91.4996,91.598,91.492,91.5828,5494000.0
2010-04-16 09:35:00,120.97,121.06,120.88,121.05,3275300.0,91.5828,91.651,91.5147,91.6434,3275300.0
2010-04-16 09:40:00,121.05,121.08,120.82,120.84,4399500.0,91.6434,91.6661,91.4693,91.4844,4399500.0
2010-04-16 09:45:00,120.84,120.87,120.7,120.73,4795500.0,91.4844,91.5071,91.3784,91.4011,4795500.0
2010-04-16 09:50:00,120.72,120.78,120.51,120.55,4019100.0,91.3936,91.439,91.2346,91.2649,4019100.0
2010-04-16 09:55:00,120.55,120.72,120.49,120.54,7487200.0,91.2649,91.3936,91.2194,91.2573,7487200.0
2010-04-16 10:00:00,120.55,120.75,120.5,120.72,5407000.0,91.2649,91.4163,91.227,91.3936,5407000.0
2010-04-16 10:05:00,120.72,120.84,120.72,120.74,3399100.0,91.3936,91.4844,91.3936,91.4087,3399100.0
2010-04-16 10:10:00,120.74,120.81,120.68,120.8,2454200.0,91.4087,91.4617,91.3633,91.4541,2454200.0
2010-04-16 10:15:00,120.8,121.04,120.77,121.0,5266800.0,91.4541,91.6358,91.4314,91.6056,5266800.0
2010-04-16 10:20:00,121.0,121.07,120.9,120.9,2654800.0,91.6056,91.6585,91.5298,91.5298,2654800.0
2010-04-16 10:25:00,120.91,120.99,120.88,120.9,1764300.0,91.5374,91.598,91.5147,91.5298,1764300.0
2010-04-16 10:30:00,120.91,121.03,120.9,120.97,1646500.0,91.5374,91.6283,91.5298,91.5828,1646500.0
2010-04-16 10:35:00,120.97,121.01,120.29,120.3,13199700.0,91.5828,91.6131,91.068,91.0756,13199700.0
2010-04-16 10:40:00,120.29,120.69,120.22,120.51,12213100.0,91.068,91.3709,91.015,91.2346,12213100.0
2010-04-16 10:45:00,120.52,120.61,120.27,120.29,6965100.0,91.2422,91.3103,91.0529,91.068,6965100.0
2010-04-16 10:50:00,120.3,120.3,119.74,119.85,12594000.0,91.0756,91.0756,90.6516,90.7349,12594000.0
2010-04-16 10:55:00,119.86,120.14,119.79,120.04,8428500.0,90.7425,90.9545,90.6895,90.8788,8428500.0
2010-04-16 11:00:00,120.05,120.19,119.99,120.16,6193500.0,90.8863,90.9923,90.8409,90.9696,6193500.0
2010-04-16 11:05:00,120.15,120.24,119.89,119.95,4933400.0,90.962,91.0302,90.7652,90.8106,4933400.0
2010-04-16 11:10:00,119.96,119.98,119.6,119.61,6325300.0,90.8182,90.8333,90.5457,90.5532,6325300.0
2010-04-16 11:15:00,119.6,119.65,119.07,119.09,12235000.0,90.5457,90.5835,90.1444,90.1595,12235000.0
2010-04-16 11:20:00,119.09,119.56,119.09,119.52,7301000.0,90.1595,90.5154,90.1595,90.4851,7301000.0
2010-04-16 11:25:00,119.51,119.61,119.3,119.4,8030100.0,90.4775,90.5532,90.3185,90.3942,8030100.0
2010-04-16 11:30:00,119.4,119.43,119.23,119.27,5803600.0,90.3942,90.417,90.2655,90.2958,5803600.0
2010-04-16 11:35:00,119.27,119.52,119.26,119.44,4449800.0,90.2958,90.4851,90.2882,90.4245,4449800.0
2010-04-16 11:40:00,119.44,119.59,119.42,119.5,4151400.0,90.4245,90.5381,90.4094,90.4699,4151400.0
2010-04-16 11:45:00,119.5,119.51,119.24,119.3,4575200.0,90.4699,90.4775,90.2731,90.3185,4575200.0
2010-04-16 11:50:00,119.29,119.41,119.07,119.34,7390200.0,90.311,90.4018,90.1444,90.3488,7390200.0
2010-04-16 11:55:00,119.34,119.37,119.17,119.25,4206300.0,90.3488,90.3715,90.2201,90.2807,4206300.0
2010-04-16 12:00:00,119.26,119.26,118.94,119.1,4681400.0,90.2882,90.2882,90.046,90.1671,4681400.0
2010-04-16 12:05:00,119.09,119.22,118.99,119.2,3631300.0,90.1595,90.258,90.0838,90.2428,3631300.0
2010-04-16 12:10:00,119.2,119.29,119.09,119.15,2488600.0,90.2428,90.311,90.1595,90.205,2488600.0
2010-04-16 12:15:00,119.15,119.19,119.06,119.09,2727300.0,90.205,90.2353,90.1368,90.1595,2727300.0
2010-04-16 12:20:00,119.09,119.19,119.06,119.16,1703800.0,90.1595,90.2353,90.1368,90.2125,1703800.0
2010-04-16 12:25:00,119.16,119.21,119.06,119.15,2159400.0,90.2125,90.2504,90.1368,90.205,2159400.0
2010-04-16 12:30:00,119.15,119.17,118.97,119.08,3148900.0,90.205,90.2201,90.0687,90.152,3148900.0
2010-04-16 12:35:00,119.09,119.1,118.75,118.79,5517800.0,90.1595,90.1671,89.9021,89.9324,5517800.0
2010-04-16 12:40:00,118.79,119.01,118.77,119.0,3233200.0,89.9324,90.099,89.9173,90.0914,3233200.0
2010-04-16 12:45:00,119.0,119.15,118.99,119.06,3600800.0,90.0914,90.205,90.0838,90.1368,3600800.0
2010-04-16 12:50:00,119.05,119.19,119.01,119.16,2644200.0,90.1293,90.2353,90.099,90.2125,2644200.0
2010-04-16 12:55:00,119.15,119.32,119.09,119.27,3489000.0,90.205,90.3337,90.1595,90.2958,3489000.0
2010-04-16 13:00:00,119.27,119.42,119.24,119.31,4541500.0,90.2958,90.4094,90.2731,90.3261,4541500.0
2010-04-16 13:05:00,119.3,119.43,119.29,119.38,3083900.0,90.3185,90.417,90.311,90.3791,3083900.0
2010-04-16 13:10:00,119.38,119.43,119.27,119.29,2753300.0,90.3791,90.417,90.2958,90.311,2753300.0
2010-04-16 13:15:00,119.29,119.3,119.17,119.22,2319700.0,90.311,90.3185,90.2201,90.258,2319700.0
2010-04-16 13:20:00,119.23,119.29,119.19,119.21,1401300.0,90.2655,90.311,90.2353,90.2504,1401300.0
2010-04-16 13:25:00,119.21,119.4,119.18,119.19,1973500.0,90.2504,90.3942,90.2277,90.2353,1973500.0
2010-04-16 13:30:00,119.19,119.27,119.16,119.17,1433100.0,90.2353,90.2958,90.2125,90.2201,1433100.0
2010-04-16 13:35:00,119.17,119.24,119.12,119.21,1453500.0,90.2201,90.2731,90.1823,90.2504,1453500.0
2010-04-16 13:40:00,119.22,119.35,119.21,119.31,2035800.0,90.258,90.3564,90.2504,90.3261,2035800.0
2010-04-16 13:45:00,119.31,119.36,119.15,119.22,2147000.0,90.3261,90.364,90.205,90.258,2147000.0
2010-04-16 13:50:00,119.22,119.31,119.17,119.24,1560700.0,90.258,90.3261,90.2201,90.2731,1560700.0
2010-04-16 13:55:00,119.24,119.33,119.2,119.33,1603400.0,90.2731,90.3412,90.2428,90.3412,1603400.0
2010-04-16 14:00:00,119.32,119.44,119.29,119.39,1512800.0,90.3337,90.4245,90.311,90.3867,1512800.0
2010-04-16 14:05:00,119.4,119.69,119.39,119.68,5710600.0,90.3942,90.6138,90.3867,90.6062,5710600.0
2010-04-16 14:10:00,119.68,119.69,119.6,119.61,2014500.0,90.6062,90.6138,90.5457,90.5532,2014500.0
2010-04-16 14:15:00,119.61,119.83,119.61,119.69,3400700.0,90.5532,90.7198,90.5532,90.6138,3400700.0
2010-04-16 14:20:00,119.68,119.83,119.25,119.77,3067700.0,90.6062,90.7198,90.2807,90.6744,3067700.0
2010-04-16 14:25:00,119.77,119.79,119.63,119.71,2283200.0,90.6744,90.6895,90.5684,90.6289,2283200.0
2010-04-16 14:30:00,119.72,119.8,119.7,119.79,1628700.0,90.6365,90.6971,90.6214,90.6895,1628700.0
2010-04-16 14:35:00,119.79,119.8,119.56,119.57,3431600.0,90.6895,90.6971,90.5154,90.5229,3431600.0
2010-04-16 14:40:00,119.57,119.73,119.55,119.68,2521000.0,90.5229,90.6441,90.5078,90.6062,2521000.0
2010-04-16 14:45:00,119.68,119.68,119.53,119.54,2628600.0,90.6062,90.6062,90.4927,90.5002,2628600.0
2010-04-16 14:50:00,119.55,119.61,119.51,119.6,1973500.0,90.5078,90.5532,90.4775,90.5457,1973500.0
2010-04-16 14:55:00,119.59,119.6,119.39,119.41,2577500.0,90.5381,90.5457,90.3867,90.4018,2577500.0
2010-04-16 15:00:00,119.41,119.53,119.31,119.4,3444000.0,90.4018,90.4927,90.3261,90.3942,3444000.0
2010-04-16 15:05:00,119.4,119.53,119.18,119.51,4128800.0,90.3942,90.4927,90.2277,90.4775,4128800.0
2010-04-16 15:10:00,119.51,119.58,119.44,119.47,2764200.0,90.4775,90.5305,90.4245,90.4472,2764200.0
2010-04-16 15:15:00,119.48,119.5,119.35,119.39,2853500.0,90.4548,90.4699,90.3564,90.3867,2853500.0
2010-04-16 15:20:00,119.38,119.5,119.35,119.44,1796500.0,90.3791,90.4699,90.3564,90.4245,1796500.0
2010-04-16 15:25:00,119.44,119.51,119.39,119.44,2391500.0,90.4245,90.4775,90.3867,90.4245,2391500.0
2010-04-16 15:30:00,119.45,119.55,119.32,119.49,3239500.0,90.4321,90.5078,90.3337,90.4624,3239500.0
2010-04-16 15:35:00,119.49,119.64,119.44,119.61,2896400.0,90.4624,90.5759,90.4245,90.5532,2896400.0
2010-04-16 15:40:00,119.61,119.69,119.52,119.68,3100100.0,90.5532,90.6138,90.4851,90.6062,3100100.0
2010-04-16 15:45:00,119.68,119.82,119.4,119.58,7881800.0,90.6062,90.7122,90.3942,90.5305,7881800.0
2010-04-16 15:50:00,119.58,119.6,119.44,119.45,4761500.0,90.5305,90.5457,90.4245,90.4321,4761500.0
2010-04-16 15:55:00,119.47,119.47,119.29,119.36,10037900.0,90.4472,90.4472,90.311,90.364,10037900.0
2010-04-19 09:30:00,119.01,119.32,118.98,119.31,6667000.0,90.099,90.3337,90.0763,90.3261,6667000.0
2010-04-19 09:35:00,119.31,119.39,119.19,119.19,4973500.0,90.3261,90.3867,90.2353,90.2353,4973500.0
2010-04-19 09:40:00,119.2,119.26,119.11,119.22,3867200.0,90.2428,90.2882,90.1747,90.258,3867200.0
2010-04-19 09:45:00,119.22,119.27,119.12,119.26,3049100.0,90.258,90.2958,90.1823,90.2882,3049100.0
2010-04-19 09:50:00,119.26,119.51,119.23,119.51,4758200.0,90.2882,90.4775,90.2655,90.4775,4758200.0
2010-04-19 09:55:00,119.5,119.67,119.4,119.49,3628000.0,90.4699,90.5986,90.3942,90.4624,3628000.0
2010-04-19 10:00:00,119.49,119.72,119.47,119.52,4348800.0,90.4624,90.6365,90.4472,90.4851,4348800.0
2010-04-19 10:05:00,119.52,119.66,119.45,119.61,3091800.0,90.4851,90.5911,90.4321,90.5532,3091800.0
2010-04-19 10:10:00,119.62,119.68,119.53,119.65,2608800.0,90.5608,90.6062,90.4927,90.5835,2608800.0
2010-04-19 10:15:00,119.65,119.81,119.63,119.67,2934100.0,90.5835,90.7046,90.5684,90.5986,2934100.0
2010-04-19 10:20:00,119.67,119.71,119.51,119.61,2473300.0,90.5986,90.6289,90.4775,90.5532,2473300.0
2010-04-19 10:25:00,119.62,119.64,119.42,119.49,2378300.0,90.5608,90.5759,90.4094,90.4624,2378300.0
2010-04-19 10:30:00,119.49,119.56,119.43,119.44,3084900.0,90.4624,90.5154,90.417,90.4245,3084900.0
2010-04-19 10:35:00,119.44,119.45,119.25,119.39,5603900.0,90.4245,90.4321,90.2807,90.3867,5603900.0
2010-04-19 10:40:00,119.38,119.48,119.32,119.44,2518500.0,90.3791,90.4548,90.3337,90.4245,2518500.0
2010-04-19 10:45:00,119.44,119.53,119.33,119.39,1552400.0,90.4245,90.4927,90.3412,90.3867,1552400.0
2010-04-19 10:50:00,119.39,119.44,119.28,119.32,1741300.0,90.3867,90.4245,90.3034,90.3337,1741300.0
2010-04-19 10:55:00,119.32,119.38,119.21,119.33,2124500.0,90.3337,90.3791,90.2504,90.3412,2124500.0
2010-04-19 11:00:00,119.32,119.39,119.15,119.16,1606600.0,90.3337,90.3867,90.205,90.2125,1606600.0
2010-04-19 11:05:00,119.17,119.33,119.16,119.21,2108300.0,90.2201,90.3412,90.2125,90.2504,2108300.0
2010-04-19 11:10:00,119.2,119.25,119.07,119.1,2108400.0,90.2428,90.2807,90.1444,90.1671,2108400.0
2010-04-19 11:15:00,119.1,119.27,119.07,119.25,2332300.0,90.1671,90.2958,90.1444,90.2807,2332300.0
2010-04-19 11:20:00,119.25,119.25,119.14,119.25,1213500.0,90.2807,90.2807,90.1974,90.2807,1213500.0
2010-04-19 11:25:00,119.25,119.25,119.06,119.15,1456600.0,90.2807,90.2807,90.1368,90.205,1456600.0
2010-04-19 11:30:00,119.15,119.23,119.14,119.21,1736600.0,90.205,90.2655,90.1974,90.2504,1736600.0
2010-04-19 11:35:00,119.21,119.24,119.05,119.07,2139600.0,90.2504,90.2731,90.1293,90.1444,2139600.0
2010-04-19 11:40:00,119.06,119.13,119.03,119.05,1708600.0,90.1368,90.1898,90.1141,90.1293,1708600.0
2010-04-19 11:45:00,119.05,119.06,118.92,119.0,3066400.0,90.1293,90.1368,90.0308,90.0914,3066400.0
2010-04-19 11:50:00,119.0,119.03,118.69,118.78,6843900.0,90.0914,90.1141,89.8567,89.9249,6843900.0
2010-04-19 11:55:00,118.78,119.05,118.61,118.73,4435300.0,89.9249,90.1293,89.7962,89.887,4435300.0
2010-04-19 12:00:00,118.74,118.79,118.69,118.75,2078000.0,89.8946,89.9324,89.8567,89.9021,2078000.0
2010-04-19 12:05:00,118.75,118.86,118.59,118.6,3526900.0,89.9021,89.9854,89.781,89.7886,3526900.0
2010-04-19 12:10:00,118.6,118.73,118.47,118.55,4960800.0,89.7886,89.887,89.6902,89.7507,4960800.0
2010-04-19 12:15:00,118.56,118.68,118.53,118.67,1989000.0,89.7583,89.8491,89.7356,89.8416,1989000.0
2010-04-19 12:20:00,118.67,118.78,118.65,118.76,2301400.0,89.8416,89.9249,89.8264,89.9097,2301400.0
2010-04-19 12:25:00,118.76,118.84,118.7,118.72,1847900.0,89.9097,89.9703,89.8643,89.8794,1847900.0
2010-04-19 12:30:00,118.73,118.77,118.65,118.7,1145200.0,89.887,89.9173,89.8264,89.8643,1145200.0
2010-04-19 12:35:00,118.7,118.83,118.66,118.79,1489600.0,89.8643,89.9627,89.834,89.9324,1489600.0
2010-04-19 12:40:00,118.79,118.88,118.77,118.87,834500.0,89.9324,90.0006,89.9173,89.993,834500.0
2010-04-19 12:45:00,118.88,118.96,118.87,118.91,1971400.0,90.0006,90.0611,89.993,90.0233,1971400.0
2010-04-19 12:50:00,118.9,118.95,118.87,118.9,1066600.0,90.0157,90.0536,89.993,90.0157,1066600.0
2010-04-19 12:55:00,118.9,118.93,118.88,118.91,558600.0,90.0157,90.0384,90.0006,90.0233,558600.0
2010-04-19 13:00:00,118.89,118.92,118.75,118.79,1489700.0,90.0081,90.0308,89.9021,89.9324,1489700.0
2010-04-19 13:05:00,118.8,118.8,118.7,118.75,916900.0,89.94,89.94,89.8643,89.9021,916900.0
2010-04-19 13:10:00,118.75,118.88,118.75,118.84,1057100.0,89.9021,90.0006,89.9021,89.9703,1057100.0
2010-04-19 13:15:00,118.84,118.85,118.71,118.78,886500.0,89.9703,89.9778,89.8719,89.9249,886500.0
2010-04-19 13:20:00,118.78,118.95,118.76,118.95,1142100.0,89.9249,90.0536,89.9097,90.0536,1142100.0
2010-04-19 13:25:00,118.95,118.98,118.88,118.91,1950400.0,90.0536,90.0763,90.0006,90.0233,1950400.0
2010-04-19 13:30:00,118.92,118.96,118.84,118.86,711100.0,90.0308,90.0611,89.9703,89.9854,711100.0
2010-04-19 13:35:00,118.86,118.9,118.81,118.85,889600.0,89.9854,90.0157,89.9476,89.9778,889600.0
2010-04-19 13:40:00,118.84,118.95,118.84,118.92,1741200.0,89.9703,90.0536,89.9703,90.0308,1741200.0
2010-04-19 13:45:00,118.93,118.95,118.79,118.79,1455800.0,90.0384,90.0536,89.9324,89.9324,1455800.0
2010-04-19 13:50:00,118.79,118.82,118.69,118.75,2092100.0,89.9324,89.9551,89.8567,89.9021,2092100.0
2010-04-19 13:55:00,118.75,118.77,118.64,118.66,1070400.0,89.9021,89.9173,89.8189,89.834,1070400.0
2010-04-19 14:00:00,118.66,118.75,118.57,118.74,1184900.0,89.834,89.9021,89.7659,89.8946,1184900.0
2010-04-19 14:05:00,118.74,118.91,118.73,118.84,3006500.0,89.8946,90.0233,89.887,89.9703,3006500.0
2010-04-19 14:10:00,118.84,119.02,118.83,118.93,2149600.0,89.9703,90.1066,89.9627,90.0384,2149600.0
2010-04-19 14:15:00,118.93,119.16,118.93,119.09,2610600.0,90.0384,90.2125,90.0384,90.1595,2610600.0
2010-04-19 14:20:00,119.1,119.16,119.06,119.15,2032200.0,90.1671,90.2125,90.1368,90.205,2032200.0
2010-04-19 14:25:00,119.14,119.33,119.11,119.26,3161500.0,90.1974,90.3412,90.1747,90.2882,3161500.0
2010-04-19 14:30:00,119.26,119.41,119.21,119.38,2428400.0,90.2882,90.4018,90.2504,90.3791,2428400.0
2010-04-19 14:35:00,119.38,119.44,119.32,119.36,2311700.0,90.3791,90.4245,90.3337,90.364,2311700.0
2010-04-19 14:40:00,119.37,119.5,119.34,119.45,2272400.0,90.3715,90.4699,90.3488,90.4321,2272400.0
2010-04-19 14:45:00,119.44,119.46,119.24,119.31,3242000.0,90.4245,90.4397,90.2731,90.3261,3242000.0
2010-04-19 14:50:00,119.31,119.38,119.28,119.38,1191300.0,90.3261,90.3791,90.3034,90.3791,1191300.0
2010-04-19 14:55:00,119.37,119.58,119.32,119.56,2826900.0,90.3715,90.5305,90.3337,90.5154,2826900.0
2010-04-19 15:00:00,119.56,119.73,119.56,119.56,4889400.0,90.5154,90.6441,90.5154,90.5154,4889400.0
2010-04-19 15:05:00,119.56,119.68,119.53,119.61,1916900.0,90.5154,90.6062,90.4927,90.5532,1916900.0
2010-04-19 15:10:00,119.6,119.69,119.53,119.56,1222200.0,90.5457,90.6138,90.4927,90.5154,1222200.0
2010-04-19 15:15:00,119.56,119.66,119.51,119.52,1469200.0,90.5154,90.5911,90.4775,90.4851,1469200.0
2010-04-19 15:20:00,119.51,119.66,119.51,119.62,1605100.0,90.4775,90.5911,90.4775,90.5608,1605100.0
2010-04-19 15:25:00,119.62,119.76,119.6,119.7,2509600.0,90.5608,90.6668,90.5457,90.6214,2509600.0
2010-04-19 15:30:00,119.7,119.76,119.63,119.68,1801600.0,90.6214,90.6668,90.5684,90.6062,1801600.0
2010-04-19 15:35:00,119.67,119.68,119.53,119.6,2304700.0,90.5986,90.6062,90.4927,90.5457,2304700.0
2010-04-19 15:40:00,119.6,119.6,119.5,119.55,2268500.0,90.5457,90.5457,90.4699,90.5078,2268500.0
2010-04-19 15:45:00,119.55,119.77,119.54,119.74,3554100.0,90.5078,90.6744,90.5002,90.6516,3554100.0
2010-04-19 15:50:00,119.74,119.81,119.73,119.79,2858500.0,90.6516,90.7046,90.6441,90.6895,2858500.0
2010-04-19 15:55:00,119.8,119.93,119.78,119.85,5259700.0,90.6971,90.7955,90.6819,90.7349,5259700.0
2010-04-20 09:30:00,120.56,120.69,120.52,120.54,5395000.0,91.2724,91.3709,91.2422,91.2573,5395000.0
2010-04-20 09:35:00,120.54,120.65,120.43,120.56,4566600.0,91.2573,91.3406,91.174,91.2724,4566600.0
2010-04-20 09:40:00,120.56,120.57,120.39,120.44,5030800.0,91.2724,91.28,91.1437,91.1816,5030800.0
2010-04-20 09:45:00,120.44,120.54,120.33,120.41,4253800.0,91.1816,91.2573,91.0983,91.1589,4253800.0
2010-04-20 09:50:00,120.42,120.5,120.34,120.41,2433800.0,91.1664,91.227,91.1059,91.1589,2433800.0
2010-04-20 09:55:00,120.41,120.63,120.4,120.54,4194300.0,91.1589,91.3254,91.1513,91.2573,4194300.0
2010-04-20 10:00:00,120.54,120.61,120.46,120.47,2406600.0,91.2573,91.3103,91.1967,91.2043,2406600.0
2010-04-20 10:05:00,120.47,120.48,120.36,120.47,3198300.0,91.2043,91.2119,91.121,91.2043,3198300.0
2010-04-20 10:10:00,120.47,120.53,120.37,120.37,2225300.0,91.2043,91.2497,91.1286,91.1286,2225300.0
2010-04-20 10:15:00,120.38,120.44,120.32,120.33,1746200.0,91.1362,91.1816,91.0907,91.0983,1746200.0
2010-04-20 10:20:00,120.33,120.36,120.18,120.35,3172500.0,91.0983,91.121,90.9848,91.1135,3172500.0
2010-04-20 10:25:00,120.34,120.37,120.22,120.27,2158300.0,91.1059,91.1286,91.015,91.0529,2158300.0
2010-04-20 10:30:00,120.27,120.32,120.17,120.28,2299200.0,91.0529,91.0907,90.9772,91.0605,2299200.0
2010-04-20 10:35:00,120.27,120.35,120.18,120.34,2531000.0,91.0529,91.1135,90.9848,91.1059,2531000.0
2010-04-20 10:40:00,120.34,120.48,120.32,120.43,2834300.0,91.1059,91.2119,91.0907,91.174,2834300.0
2010-04-20 10:45:00,120.43,120.5,120.4,120.47,1886000.0,91.174,91.227,91.1513,91.2043,1886000.0
2010-04-20 10:50:00,120.47,120.51,120.4,120.45,1400800.0,91.2043,91.2346,91.1513,91.1892,1400800.0
2010-04-20 10:55:00,120.45,120.46,120.38,120.44,1180400.0,91.1892,91.1967,91.1362,91.1816,1180400.0
2010-04-20 11:00:00,120.44,120.6,120.44,120.6,2033800.0,91.1816,91.3027,91.1816,91.3027,2033800.0
2010-04-20 11:05:00,120.6,120.63,120.55,120.6,2590200.0,91.3027,91.3254,91.2649,91.3027,2590200.0
2010-04-20 11:10:00,120.6,120.64,120.53,120.58,2045500.0,91.3027,91.333,91.2497,91.2876,2045500.0
2010-04-20 11:15:00,120.57,120.6,120.46,120.54,2168800.0,91.28,91.3027,91.1967,91.2573,2168800.0
2010-04-20 11:20:00,120.54,120.58,120.47,120.57,1540200.0,91.2573,91.2876,91.2043,91.28,1540200.0
2010-04-20 11:25:00,120.57,120.63,120.55,120.6,1503200.0,91.28,91.3254,91.2649,91.3027,1503200.0
2010-04-20 11:30:00,120.6,120.66,120.57,120.61,1541000.0,91.3027,91.3481,91.28,91.3103,1541000.0
2010-04-20 11:35:00,120.61,120.64,120.55,120.57,1628200.0,91.3103,91.333,91.2649,91.28,1628200.0
2010-04-20 11:40:00,120.57,120.6,120.53,120.59,470300.0,91.28,91.3027,91.2497,91.2952,470300.0
2010-04-20 11:45:00,120.6,120.61,120.55,120.6,781300.0,91.3027,91.3103,91.2649,91.3027,781300.0
2010-04-20 11:50:00,120.59,120.71,120.57,120.7,1189800.0,91.2952,91.386,91.28,91.3784,1189800.0
2010-04-20 11:55:00,120.69,120.75,120.64,120.72,2066200.0,91.3709,91.4163,91.333,91.3936,2066200.0
2010-04-20 12:00:00,120.72,120.76,120.7,120.73,1124200.0,91.3936,91.4239,91.3784,91.4011,1124200.0
2010-04-20 12:05:00,120.73,120.89,120.72,120.87,2656800.0,91.4011,91.5223,91.3936,91.5071,2656800.0
2010-04-20 12:10:00,120.87,120.94,120.82,120.84,1995600.0,91.5071,91.5601,91.4693,91.4844,1995600.0
2010-04-20 12:15:00,120.85,120.98,120.84,120.92,1681800.0,91.492,91.5904,91.4844,91.545,1681800.0
2010-04-20 12:20:00,120.92,120.95,120.88,120.92,1433800.0,91.545,91.5677,91.5147,91.545,1433800.0
2010-04-20 12:25:00,120.91,120.93,120.84,120.86,1066900.0,91.5374,91.5526,91.4844,91.4996,1066900.0
2010-04-20 12:30:00,120.86,120.97,120.84,120.85,810300.0,91.4996,91.5828,91.4844,91.492,810300.0
2010-04-20 12:35:00,120.84,120.88,120.84,120.85,734400.0,91.4844,91.5147,91.4844,91.492,734400.0
2010-04-20 12:40:00,120.85,120.85,120.79,120.82,1078100.0,91.492,91.492,91.4466,91.4693,1078100.0
2010-04-20 12:45:00,120.82,120.82,120.72,120.73,1558200.0,91.4693,91.4693,91.3936,91.4011,1558200.0
2010-04-20 12:50:00,120.73,120.78,120.7,120.75,1359800.0,91.4011,91.439,91.3784,91.4163,1359800.0
2010-04-20 12:55:00,120.75,120.78,120.72,120.77,789400.0,91.4163,91.439,91.3936,91.4314,789400.0
2010-04-20 13:00:00,120.77,120.85,120.76,120.81,1250900.0,91.4314,91.492,91.4239,91.4617,1250900.0
2010-04-20 13:05:00,120.82,120.83,120.75,120.76,458800.0,91.4693,91.4768,91.4163,91.4239,458800.0
2010-04-20 13:10:00,120.77,120.78,120.73,120.75,776000.0,91.4314,91.439,91.4011,91.4163,776000.0
2010-04-20 13:15:00,120.74,120.8,120.72,120.76,593200.0,91.4087,91.4541,91.3936,91.4239,593200.0
2010-04-20 13:20:00,120.76,120.82,120.76,120.79,752800.0,91.4239,91.4693,91.4239,91.4466,752800.0
2010-04-20 13:25:00,120.79,120.84,120.79,120.82,700600.0,91.4466,91.4844,91.4466,91.4693,700600.0
2010-04-20 13:30:00,120.81,120.82,120.76,120.77,455900.0,91.4617,91.4693,91.4239,91.4314,455900.0
2010-04-20 13:35:00,120.76,120.83,120.76,120.82,669900.0,91.4239,91.4768,91.4239,91.4693,669900.0
2010-04-20 13:40:00,120.82,120.84,120.8,120.82,614300.0,91.4693,91.4844,91.4541,91.4693,614300.0
2010-04-20 13:45:00,120.83,120.83,120.74,120.75,958900.0,91.4768,91.4768,91.4087,91.4163,958900.0
2010-04-20 13:50:00,120.75,120.81,120.74,120.8,500500.0,91.4163,91.4617,91.4087,91.4541,500500.0
2010-04-20 13:55:00,120.79,120.82,120.7,120.74,1233000.0,91.4466,91.4693,91.3784,91.4087,1233000.0
2010-04-20 14:00:00,120.73,120.8,120.71,120.77,957300.0,91.4011,91.4541,91.386,91.4314,957300.0
2010-04-20 14:05:00,120.78,120.8,120.62,120.63,1506900.0,91.439,91.4541,91.3179,91.3254,1506900.0
2010-04-20 14:10:00,120.63,120.67,120.61,120.67,1824800.0,91.3254,91.3557,91.3103,91.3557,1824800.0
2010-04-20 14:15:00,120.67,120.78,120.66,120.76,1132200.0,91.3557,91.439,91.3481,91.4239,1132200.0
2010-04-20 14:20:00,120.77,120.84,120.75,120.79,1301500.0,91.4314,91.4844,91.4163,91.4466,1301500.0
2010-04-20 14:25:00,120.79,120.79,120.73,120.75,649400.0,91.4466,91.4466,91.4011,91.4163,649400.0
2010-04-20 14:30:00,120.75,120.75,120.66,120.7,860800.0,91.4163,91.4163,91.3481,91.3784,860800.0
2010-04-20 14:35:00,120.7,120.8,120.69,120.75,1433400.0,91.3784,91.4541,91.3709,91.4163,1433400.0
2010-04-20 14:40:00,120.75,120.83,120.74,120.78,1005000.0,91.4163,91.4768,91.4087,91.439,1005000.0
2010-04-20 14:45:00,120.77,120.87,120.75,120.87,782600.0,91.4314,91.5071,91.4163,91.5071,782600.0
2010-04-20 14:50:00,120.87,120.87,120.82,120.85,937900.0,91.5071,91.5071,91.4693,91.492,937900.0
2010-04-20 14:55:00,120.85,120.93,120.84,120.9,1084400.0,91.492,91.5526,91.4844,91.5298,1084400.0
2010-04-20 15:00:00,120.89,120.95,120.88,120.91,2020000.0,91.5223,91.5677,91.5147,91.5374,2020000.0
2010-04-20 15:05:00,120.92,120.93,120.83,120.89,970200.0,91.545,91.5526,91.4768,91.5223,970200.0
2010-04-20 15:10:00,120.88,120.9,120.78,120.81,939300.0,91.5147,91.5298,91.439,91.4617,939300.0
2010-04-20 15:15:00,120.81,120.82,120.71,120.72,856500.0,91.4617,91.4693,91.386,91.3936,856500.0
2010-04-20 15:20:00,120.71,120.76,120.68,120.69,1071000.0,91.386,91.4239,91.3633,91.3709,1071000.0
2010-04-20 15:25:00,120.69,120.82,120.68,120.8,940800.0,91.3709,91.4693,91.3633,91.4541,940800.0
2010-04-20 15:30:00,120.79,120.84,120.75,120.82,896800.0,91.4466,91.4844,91.4163,91.4693,896800.0
2010-04-20 15:35:00,120.83,120.87,120.76,120.86,1645500.0,91.4768,91.5071,91.4239,91.4996,1645500.0
2010-04-20 15:40:00,120.86,120.88,120.75,120.87,2250000.0,91.4996,91.5147,91.4163,91.5071,2250000.0
2010-04-20 15:45:00,120.87,120.88,120.76,120.83,1922100.0,91.5071,91.5147,91.4239,91.4768,1922100.0
2010-04-20 15:50:00,120.83,120.88,120.82,120.82,3023500.0,91.4768,91.5147,91.4693,91.4693,3023500.0
2010-04-20 15:55:00,120.82,120.88,120.77,120.87,5486200.0,91.4693,91.5147,91.4314,91.5071,5486200.0
2010-04-20 16:00:00,120.87,120.98,120.83,120.93,2402000.0,91.5071,91.5904,91.4768,91.5526,2402000.0
2010-04-20 16:05:00,120.94,121.06,120.2,121.02,834000.0,91.5601,91.651,90.9999,91.6207,834000.0
2010-04-20 16:10:00,121.01,121.03,121.0,121.01,166900.0,91.6131,91.6283,91.6056,91.6131,166900.0
2010-04-21 09:30:00,120.95,121.04,120.85,120.98,3596400.0,91.5677,91.6358,91.492,91.5904,3596400.0
2010-04-21 09:35:00,120.98,121.08,120.9,121.03,3141100.0,91.5904,91.6661,91.5298,91.6283,3141100.0
2010-04-21 09:40:00,121.03,121.16,120.98,121.09,3652400.0,91.6283,91.7267,91.5904,91.6737,3652400.0
2010-04-21 09:45:00,121.08,121.2,121.05,121.15,3190700.0,91.6661,91.757,91.6434,91.7191,3190700.0
2010-04-21 09:50:00,121.16,121.2,121.06,121.14,3210800.0,91.7267,91.757,91.651,91.7115,3210800.0
2010-04-21 09:55:00,121.14,121.23,120.9,121.18,3520800.0,91.7115,91.7797,91.5298,91.7418,3520800.0
2010-04-21 10:00:00,121.18,121.19,120.97,121.03,2804600.0,91.7418,91.7494,91.5828,91.6283,2804600.0
2010-04-21 10:05:00,121.03,121.12,120.99,121.03,2087100.0,91.6283,91.6964,91.598,91.6283,2087100.0
2010-04-21 10:10:00,121.02,121.16,120.99,121.11,1558200.0,91.6207,91.7267,91.598,91.6888,1558200.0
2010-04-21 10:15:00,121.11,121.12,120.88,120.9,2615600.0,91.6888,91.6964,91.5147,91.5298,2615600.0
2010-04-21 10:20:00,120.9,120.96,120.86,120.96,1937200.0,91.5298,91.5753,91.4996,91.5753,1937200.0
2010-04-21 10:25:00,120.95,121.0,120.8,120.85,2139400.0,91.5677,91.6056,91.4541,91.492,2139400.0
2010-04-21 10:30:00,120.84,121.0,120.71,120.84,5031600.0,91.4844,91.6056,91.386,91.4844,5031600.0
2010-04-21 10:35:00,120.84,120.94,120.8,120.88,2674900.0,91.4844,91.5601,91.4541,91.5147,2674900.0
2010-04-21 10:40:00,120.88,121.07,120.88,120.98,2588000.0,91.5147,91.6585,91.5147,91.5904,2588000.0
2010-04-21 10:45:00,120.99,121.08,120.92,120.93,2034600.0,91.598,91.6661,91.545,91.5526,2034600.0
2010-04-21 10:50:00,120.93,121.02,120.9,120.98,1449600.0,91.5526,91.6207,91.5298,91.5904,1449600.0
2010-04-21 10:55:00,120.98,121.01,120.77,120.79,2494400.0,91.5904,91.6131,91.4314,91.4466,2494400.0
2010-04-21 11:00:00,120.79,120.88,120.7,120.83,2913800.0,91.4466,91.5147,91.3784,91.4768,2913800.0
2010-04-21 11:05:00,120.83,120.84,120.71,120.73,2536500.0,91.4768,91.4844,91.386,91.4011,2536500.0
2010-04-21 11:10:00,120.73,120.82,120.66,120.82,2746000.0,91.4011,91.4693,91.3481,91.4693,2746000.0
2010-04-21 11:15:00,120.82,120.83,120.73,120.81,1501300.0,91.4693,91.4768,91.4011,91.4617,1501300.0
2010-04-21 11:20:00,120.82,120.86,120.7,120.7,2219900.0,91.4693,91.4996,91.3784,91.3784,2219900.0
2010-04-21 11:25:00,120.7,120.73,120.48,120.56,5230200.0,91.3784,91.4011,91.2119,91.2724,5230200.0
2010-04-21 11:30:00,120.56,120.57,120.39,120.48,2970600.0,91.2724,91.28,91.1437,91.2119,2970600.0
2010-04-21 11:35:00,120.48,120.49,120.31,120.45,3481100.0,91.2119,91.2194,91.0832,91.1892,3481100.0
2010-04-21 11:40:00,120.46,120.54,120.43,120.53,2177000.0,91.1967,91.2573,91.174,91.2497,2177000.0
2010-04-21 11:45:00,120.53,120.54,120.46,120.52,1416000.0,91.2497,91.2573,91.1967,91.2422,1416000.0
2010-04-21 11:50:00,120.52,120.6,120.52,120.59,1839000.0,91.2422,91.3027,91.2422,91.2952,1839000.0
2010-04-21 11:55:00,120.6,120.69,120.59,120.66,1411700.0,91.3027,91.3709,91.2952,91.3481,1411700.0
2010-04-21 12:00:00,120.66,120.76,120.63,120.74,1148600.0,91.3481,91.4239,91.3254,91.4087,1148600.0
2010-04-21 12:05:00,120.75,120.75,120.63,120.65,1399200.0,91.4163,91.4163,91.3254,91.3406,1399200.0
2010-04-21 12:10:00,120.65,120.68,120.51,120.64,1273400.0,91.3406,91.3633,91.2346,91.333,1273400.0
2010-04-21 12:15:00,120.64,120.69,120.64,120.64,697700.0,91.333,91.3709,91.333,91.333,697700.0
2010-04-21 12:20:00,120.65,120.68,120.62,120.68,1007400.0,91.3406,91.3633,91.3179,91.3633,1007400.0
2010-04-21 12:25:00,120.67,120.82,120.67,120.76,1419000.0,91.3557,91.4693,91.3557,91.4239,1419000.0
2010-04-21 12:30:00,120.77,120.86,120.7,120.83,1360800.0,91.4314,91.4996,91.3784,91.4768,1360800.0
2010-04-21 12:35:00,120.83,120.99,120.63,120.93,5015700.0,91.4768,91.598,91.3254,91.5526,5015700.0
2010-04-21 12:40:00,120.93,120.97,120.91,120.95,1715400.0,91.5526,91.5828,91.5374,91.5677,1715400.0
2010-04-21 12:45:00,120.94,120.95,120.8,120.84,1513000.0,91.5601,91.5677,91.4541,91.4844,1513000.0
2010-04-21 12:50:00,120.83,120.86,120.77,120.81,1054100.0,91.4768,91.4996,91.4314,91.4617,1054100.0
2010-04-21 12:55:00,120.81,120.83,120.75,120.75,747300.0,91.4617,91.4768,91.4163,91.4163,747300.0
2010-04-21 13:00:00,120.75,120.8,120.72,120.8,904700.0,91.4163,91.4541,91.3936,91.4541,904700.0
2010-04-21 13:05:00,120.79,120.81,120.68,120.71,1016300.0,91.4466,91.4617,91.3633,91.386,1016300.0
2010-04-21 13:10:00,120.71,120.72,120.58,120.63,2157700.0,91.386,91.3936,91.2876,91.3254,2157700.0
2010-04-21 13:15:00,120.62,120.64,120.55,120.64,2292200.0,91.3179,91.333,91.2649,91.333,2292200.0
2010-04-21 13:20:00,120.64,120.7,120.59,120.6,1050300.0,91.333,91.3784,91.2952,91.3027,1050300.0
2010-04-21 13:25:00,120.6,120.68,120.59,120.67,659600.0,91.3027,91.3633,91.2952,91.3557,659600.0
2010-04-21 13:30:00,120.67,120.76,120.67,120.74,1210800.0,91.3557,91.4239,91.3557,91.4087,1210800.0
2010-04-21 13:35:00,120.74,120.75,120.67,120.72,741500.0,91.4087,91.4163,91.3557,91.3936,741500.0
2010-04-21 13:40:00,120.72,120.73,120.66,120.68,762100.0,91.3936,91.4011,91.3481,91.3633,762100.0
2010-04-21 13:45:00,120.69,120.81,120.68,120.71,930500.0,91.3709,91.4617,91.3633,91.386,930500.0
2010-04-21 13:50:00,120.72,120.75,120.69,120.72,492100.0,91.3936,91.4163,91.3709,91.3936,492100.0
2010-04-21 13:55:00,120.72,120.84,120.72,120.81,1204400.0,91.3936,91.4844,91.3936,91.4617,1204400.0
2010-04-21 14:00:00,120.81,120.83,120.71,120.72,1557000.0,91.4617,91.4768,91.386,91.3936,1557000.0
2010-04-21 14:05:00,120.72,120.72,120.62,120.64,1341800.0,91.3936,91.3936,91.3179,91.333,1341800.0
2010-04-21 14:10:00,120.64,120.65,120.52,120.57,1478200.0,91.333,91.3406,91.2422,91.28,1478200.0
2010-04-21 14:15:00,120.57,120.58,120.3,120.32,2837100.0,91.28,91.2876,91.0756,91.0907,2837100.0
2010-04-21 14:20:00,120.33,120.38,120.24,120.28,3609900.0,91.0983,91.1362,91.0302,91.0605,3609900.0
2010-04-21 14:25:00,120.28,120.3,120.16,120.22,2512800.0,91.0605,91.0756,90.9696,91.015,2512800.0
2010-04-21 14:30:00,120.21,120.22,120.11,120.15,3294900.0,91.0075,91.015,90.9318,90.962,3294900.0
2010-04-21 14:35:00,120.15,120.17,119.99,120.09,3886400.0,90.962,90.9772,90.8409,90.9166,3886400.0
2010-04-21 14:40:00,120.1,120.18,120.09,120.17,1635000.0,90.9242,90.9848,90.9166,90.9772,1635000.0
2010-04-21 14:45:00,120.17,120.24,120.11,120.19,2435200.0,90.9772,91.0302,90.9318,90.9923,2435200.0
2010-04-21 14:50:00,120.2,120.26,120.14,120.24,2356900.0,90.9999,91.0453,90.9545,91.0302,2356900.0
2010-04-21 14:55:00,120.24,120.32,120.2,120.31,1890100.0,91.0302,91.0907,90.9999,91.0832,1890100.0
2010-04-21 15:00:00,120.31,120.39,120.3,120.33,2679100.0,91.0832,91.1437,91.0756,91.0983,2679100.0
2010-04-21 15:05:00,120.33,120.41,120.33,120.39,1829800.0,91.0983,91.1589,91.0983,91.1437,1829800.0
2010-04-21 15:10:00,120.39,120.39,120.29,120.37,1841600.0,91.1437,91.1437,91.068,91.1286,1841600.0
2010-04-21 15:15:00,120.37,120.49,120.36,120.45,2180900.0,91.1286,91.2194,91.121,91.1892,2180900.0
2010-04-21 15:20:00,120.45,120.45,120.29,120.31,2511100.0,91.1892,91.1892,91.068,91.0832,2511100.0
2010-04-21 15:25:00,120.32,120.4,120.3,120.37,1387400.0,91.0907,91.1513,91.0756,91.1286,1387400.0
2010-04-21 15:30:00,120.36,120.58,120.36,120.51,3295100.0,91.121,91.2876,91.121,91.2346,3295100.0
2010-04-21 15:35:00,120.51,120.58,120.51,120.54,2317400.0,91.2346,91.2876,91.2346,91.2573,2317400.0
2010-04-21 15:40:00,120.54,120.67,120.5,120.63,3569300.0,91.2573,91.3557,91.227,91.3254,3569300.0
2010-04-21 15:45:00,120.63,120.76,120.63,120.71,3304000.0,91.3254,91.4239,91.3254,91.386,3304000.0
2010-04-21 15:50:00,120.7,120.74,120.67,120.71,2793200.0,91.3784,91.4087,91.3557,91.386,2793200.0
2010-04-21 15:55:00,120.71,120.75,120.64,120.65,4928500.0,91.386,91.4163,91.333,91.3406,4928500.0
2010-04-22 09:30:00,119.82,119.84,119.5,119.54,5656500.0,90.7122,90.7273,90.4699,90.5002,5656500.0
2010-04-22 09:35:00,119.54,119.55,119.41,119.51,5725100.0,90.5002,90.5078,90.4018,90.4775,5725100.0
2010-04-22 09:40:00,119.51,119.51,119.2,119.21,6444700.0,90.4775,90.4775,90.2428,90.2504,6444700.0
2010-04-22 09:45:00,119.21,119.35,119.13,119.34,6395300.0,90.2504,90.3564,90.1898,90.3488,6395300.0
2010-04-22 09:50:00,119.33,119.47,119.31,119.45,4352500.0,90.3412,90.4472,90.3261,90.4321,4352500.0
2010-04-22 09:55:00,119.46,119.51,119.34,119.46,3464900.0,90.4397,90.4775,90.3488,90.4397,3464900.0
2010-04-22 10:00:00,119.46,119.59,119.32,119.47,4837400.0,90.4397,90.5381,90.3337,90.4472,4837400.0
2010-04-22 10:05:00,119.47,119.64,119.46,119.47,4091600.0,90.4472,90.5759,90.4397,90.4472,4091600.0
2010-04-22 10:10:00,119.48,119.58,119.43,119.5,2615900.0,90.4548,90.5305,90.417,90.4699,2615900.0
2010-04-22 10:15:00,119.5,119.65,119.49,119.6,3713400.0,90.4699,90.5835,90.4624,90.5457,3713400.0
2010-04-22 10:20:00,119.61,119.65,119.51,119.64,1509400.0,90.5532,90.5835,90.4775,90.5759,1509400.0
2010-04-22 10:25:00,119.65,119.95,119.64,119.8,5935400.0,90.5835,90.8106,90.5759,90.6971,5935400.0
2010-04-22 10:30:00,119.78,119.95,119.45,119.92,10200500.0,90.6819,90.8106,90.4321,90.7879,10200500.0
2010-04-22 10:35:00,119.92,119.97,119.82,119.84,5827600.0,90.7879,90.8258,90.7122,90.7273,5827600.0
2010-04-22 10:40:00,119.84,119.91,119.73,119.91,3297500.0,90.7273,90.7803,90.6441,90.7803,3297500.0
2010-04-22 10:45:00,119.91,120.01,119.79,119.9,5147900.0,90.7803,90.8561,90.6895,90.7728,5147900.0
2010-04-22 10:50:00,119.9,119.95,119.76,119.83,2829000.0,90.7728,90.8106,90.6668,90.7198,2829000.0
2010-04-22 10:55:00,119.84,119.93,119.78,119.78,2769900.0,90.7273,90.7955,90.6819,90.6819,2769900.0
2010-04-22 11:00:00,119.78,119.9,119.74,119.83,1950300.0,90.6819,90.7728,90.6516,90.7198,1950300.0
2010-04-22 11:05:00,119.83,119.9,119.75,119.86,2254300.0,90.7198,90.7728,90.6592,90.7425,2254300.0
2010-04-22 11:10:00,119.86,119.91,119.79,119.79,893900.0,90.7425,90.7803,90.6895,90.6895,893900.0
2010-04-22 11:15:00,119.79,119.79,119.64,119.67,2035000.0,90.6895,90.6895,90.5759,90.5986,2035000.0
2010-04-22 11:20:00,119.67,119.7,119.58,119.62,2024200.0,90.5986,90.6214,90.5305,90.5608,2024200.0
2010-04-22 11:25:00,119.63,119.71,119.56,119.68,2615900.0,90.5684,90.6289,90.5154,90.6062,2615900.0
2010-04-22 11:30:00,119.68,119.7,119.5,119.56,2745800.0,90.6062,90.6214,90.4699,90.5154,2745800.0
2010-04-22 11:35:00,119.56,119.7,119.47,119.58,3115000.0,90.5154,90.6214,90.4472,90.5305,3115000.0
2010-04-22 11:40:00,119.58,119.62,119.54,119.57,2373800.0,90.5305,90.5608,90.5002,90.5229,2373800.0
2010-04-22 11:45:00,119.57,119.85,119.42,119.48,1967600.0,90.5229,90.7349,90.4094,90.4548,1967600.0
2010-04-22 11:50:00,119.48,119.56,119.44,119.54,1358100.0,90.4548,90.5154,90.4245,90.5002,1358100.0
2010-04-22 11:55:00,119.54,119.69,119.54,119.65,2012500.0,90.5002,90.6138,90.5002,90.5835,2012500.0
2010-04-22 12:00:00,119.65,119.66,119.56,119.65,991000.0,90.5835,90.5911,90.5154,90.5835,991000.0
2010-04-22 12:05:00,119.65,119.87,119.6,119.81,2349600.0,90.5835,90.7501,90.5457,90.7046,2349600.0
2010-04-22 12:10:00,119.82,119.87,119.77,119.81,1404900.0,90.7122,90.7501,90.6744,90.7046,1404900.0
2010-04-22 12:15:00,119.82,119.84,119.73,119.75,1294900.0,90.7122,90.7273,90.6441,90.6592,1294900.0
2010-04-22 12:20:00,119.74,119.89,119.71,119.87,1360600.0,90.6516,90.7652,90.6289,90.7501,1360600.0
2010-04-22 12:25:00,119.87,119.88,119.8,119.85,1260600.0,90.7501,90.7576,90.6971,90.7349,1260600.0
2010-04-22 12:30:00,119.84,119.86,119.75,119.81,785900.0,90.7273,90.7425,90.6592,90.7046,785900.0
2010-04-22 12:35:00,119.81,119.94,119.8,119.9,852400.0,90.7046,90.8031,90.6971,90.7728,852400.0
2010-04-22 12:40:00,119.93,119.93,119.6,119.87,1932300.0,90.7955,90.7955,90.5457,90.7501,1932300.0
2010-04-22 12:45:00,119.88,119.88,119.79,119.82,1027100.0,90.7576,90.7576,90.6895,90.7122,1027100.0
2010-04-22 12:50:00,119.81,119.86,119.76,119.86,659600.0,90.7046,90.7425,90.6668,90.7425,659600.0
2010-04-22 12:55:00,119.85,119.88,119.81,119.87,747100.0,90.7349,90.7576,90.7046,90.7501,747100.0
2010-04-22 13:00:00,119.87,120.12,119.83,120.06,3102700.0,90.7501,90.9393,90.7198,90.8939,3102700.0
2010-04-22 13:05:00,120.07,120.29,119.78,120.27,5218300.0,90.9015,91.068,90.6819,91.0529,5218300.0
2010-04-22 13:10:00,120.26,120.39,119.12,120.36,3767800.0,91.0453,91.1437,90.1823,91.121,3767800.0
2010-04-22 13:15:00,120.37,120.48,120.34,120.37,4255500.0,91.1286,91.2119,91.1059,91.1286,4255500.0
2010-04-22 13:20:00,120.36,120.46,120.36,120.44,2342800.0,91.121,91.1967,91.121,91.1816,2342800.0
2010-04-22 13:25:00,120.44,120.51,120.39,120.42,2481900.0,91.1816,91.2346,91.1437,91.1664,2481900.0
2010-04-22 13:30:00,120.42,120.43,120.34,120.38,1829700.0,91.1664,91.174,91.1059,91.1362,1829700.0
2010-04-22 13:35:00,120.38,120.4,120.27,120.31,1335800.0,91.1362,91.1513,91.0529,91.0832,1335800.0
2010-04-22 13:40:00,120.3,120.38,120.3,120.31,1049800.0,91.0756,91.1362,91.0756,91.0832,1049800.0
2010-04-22 13:45:00,120.31,120.47,120.31,120.47,1913400.0,91.0832,91.2043,91.0832,91.2043,1913400.0
2010-04-22 13:50:00,120.46,120.51,120.35,120.5,1499000.0,91.1967,91.2346,91.1135,91.227,1499000.0
2010-04-22 13:55:00,120.5,120.63,120.48,120.62,2351900.0,91.227,91.3254,91.2119,91.3179,2351900.0
2010-04-22 14:00:00,120.63,120.66,120.5,120.5,1807300.0,91.3254,91.3481,91.227,91.227,1807300.0
2010-04-22 14:05:00,120.51,120.55,120.45,120.55,1446700.0,91.2346,91.2649,91.1892,91.2649,1446700.0
2010-04-22 14:10:00,120.55,120.55,120.46,120.52,1024800.0,91.2649,91.2649,91.1967,91.2422,1024800.0
2010-04-22 14:15:00,120.52,120.68,120.51,120.63,1512200.0,91.2422,91.3633,91.2346,91.3254,1512200.0
2010-04-22 14:20:00,120.64,120.64,120.53,120.59,1085800.0,91.333,91.333,91.2497,91.2952,1085800.0
2010-04-22 14:25:00,120.58,120.83,120.57,120.8,2218200.0,91.2876,91.4768,91.28,91.4541,2218200.0
2010-04-22 14:30:00,120.8,120.82,120.73,120.8,2211200.0,91.4541,91.4693,91.4011,91.4541,2211200.0
2010-04-22 14:35:00,120.79,120.81,120.71,120.72,2206900.0,91.4466,91.4617,91.386,91.3936,2206900.0
2010-04-22 14:40:00,120.72,120.74,120.62,120.64,1206800.0,91.3936,91.4087,91.3179,91.333,1206800.0
2010-04-22 14:45:00,120.64,120.68,120.6,120.62,1325800.0,91.333,91.3633,91.3027,91.3179,1325800.0
2010-04-22 14:50:00,120.62,120.7,120.53,120.61,2126400.0,91.3179,91.3784,91.2497,91.3103,2126400.0
2010-04-22 14:55:00,120.61,120.66,120.58,120.65,2466900.0,91.3103,91.3481,91.2876,91.3406,2466900.0
2010-04-22 15:00:00,120.64,120.74,120.62,120.72,1723800.0,91.333,91.4087,91.3179,91.3936,1723800.0
2010-04-22 15:05:00,120.72,120.75,120.58,120.62,1670300.0,91.3936,91.4163,91.2876,91.3179,1670300.0
2010-04-22 15:10:00,120.62,120.68,120.58,120.67,1016700.0,91.3179,91.3633,91.2876,91.3557,1016700.0
2010-04-22 15:15:00,120.68,120.77,120.67,120.75,1617500.0,91.3633,91.4314,91.3557,91.4163,1617500.0
2010-04-22 15:20:00,120.74,120.93,120.74,120.9,3208300.0,91.4087,91.5526,91.4087,91.5298,3208300.0
2010-04-22 15:25:00,120.9,120.97,120.89,120.96,2007600.0,91.5298,91.5828,91.5223,91.5753,2007600.0
2010-04-22 15:30:00,120.96,121.02,120.9,120.91,2956000.0,91.5753,91.6207,91.5298,91.5374,2956000.0
2010-04-22 15:35:00,120.9,120.95,120.65,120.92,1659200.0,91.5298,91.5677,91.3406,91.545,1659200.0
2010-04-22 15:40:00,120.92,121.07,120.88,121.07,2958200.0,91.545,91.6585,91.5147,91.6585,2958200.0
2010-04-22 15:45:00,121.07,121.08,121.01,121.06,3106000.0,91.6585,91.6661,91.6131,91.651,3106000.0
2010-04-22 15:50:00,121.06,121.17,121.03,121.1,4128800.0,91.651,91.7343,91.6283,91.6813,4128800.0
2010-04-22 15:55:00,121.1,121.11,120.99,121.0,5865100.0,91.6813,91.6888,91.598,91.6056,5865100.0
2010-04-23 09:30:00,120.94,120.95,120.78,120.83,5614600.0,91.5601,91.5677,91.439,91.4768,5614600.0
2010-04-23 09:35:00,120.83,121.01,120.77,120.93,4711900.0,91.4768,91.6131,91.4314,91.5526,4711900.0
2010-04-23 09:40:00,120.93,120.94,120.66,120.66,3409200.0,91.5526,91.5601,91.3481,91.3481,3409200.0
2010-04-23 09:45:00,120.66,120.79,120.63,120.78,3228900.0,91.3481,91.4466,91.3254,91.439,3228900.0
2010-04-23 09:50:00,120.78,120.92,120.69,120.91,3295600.0,91.439,91.545,91.3709,91.5374,3295600.0
2010-04-23 09:55:00,120.91,121.01,120.85,120.94,2674600.0,91.5374,91.6131,91.492,91.5601,2674600.0
2010-04-23 10:00:00,120.95,121.33,120.85,121.17,7897700.0,91.5677,91.8554,91.492,91.7343,7897700.0
2010-04-23 10:05:00,121.17,121.38,121.06,121.35,3873300.0,91.7343,91.8932,91.651,91.8705,3873300.0
2010-04-23 10:10:00,121.35,121.51,121.34,121.41,5081800.0,91.8705,91.9917,91.863,91.9159,5081800.0
2010-04-23 10:15:00,121.42,121.43,121.24,121.24,2057600.0,91.9235,91.9311,91.7872,91.7872,2057600.0
2010-04-23 10:20:00,121.24,121.33,121.17,121.27,2800300.0,91.7872,91.8554,91.7343,91.81,2800300.0
2010-04-23 10:25:00,121.27,121.32,121.13,121.13,1883100.0,91.81,91.8478,91.704,91.704,1883100.0
2010-04-23 10:30:00,121.14,121.18,120.9,120.92,3915200.0,91.7115,91.7418,91.5298,91.545,3915200.0
2010-04-23 10:35:00,120.92,121.09,120.86,121.05,2634100.0,91.545,91.6737,91.4996,91.6434,2634100.0
2010-04-23 10:40:00,121.04,121.25,121.04,121.18,2027200.0,91.6358,91.7948,91.6358,91.7418,2027200.0
2010-04-23 10:45:00,121.18,121.23,121.01,121.05,1712700.0,91.7418,91.7797,91.6131,91.6434,1712700.0
2010-04-23 10:50:00,121.05,121.14,120.99,121.09,1750600.0,91.6434,91.7115,91.598,91.6737,1750600.0
2010-04-23 10:55:00,121.1,121.1,120.9,120.98,2498400.0,91.6813,91.6813,91.5298,91.5904,2498400.0
2010-04-23 11:00:00,120.97,121.03,120.78,120.83,3373100.0,91.5828,91.6283,91.439,91.4768,3373100.0
2010-04-23 11:05:00,120.82,120.89,120.75,120.86,1852700.0,91.4693,91.5223,91.4163,91.4996,1852700.0
2010-04-23 11:10:00,120.86,121.02,120.82,120.99,1462400.0,91.4996,91.6207,91.4693,91.598,1462400.0
2010-04-23 11:15:00,120.99,121.13,120.98,121.11,1507200.0,91.598,91.704,91.5904,91.6888,1507200.0
2010-04-23 11:20:00,121.1,121.14,121.02,121.03,2129800.0,91.6813,91.7115,91.6207,91.6283,2129800.0
2010-04-23 11:25:00,121.03,121.03,120.83,120.87,1375600.0,91.6283,91.6283,91.4768,91.5071,1375600.0
2010-04-23 11:30:00,120.87,120.87,120.65,120.73,3589900.0,91.5071,91.5071,91.3406,91.4011,3589900.0
2010-04-23 11:35:00,120.73,120.92,120.72,120.91,2203600.0,91.4011,91.545,91.3936,91.5374,2203600.0
2010-04-23 11:40:00,120.91,120.93,120.8,120.85,929900.0,91.5374,91.5526,91.4541,91.492,929900.0
2010-04-23 11:45:00,120.85,120.94,120.83,120.91,1005200.0,91.492,91.5601,91.4768,91.5374,1005200.0
2010-04-23 11:50:00,120.91,120.91,120.83,120.85,913000.0,91.5374,91.5374,91.4768,91.492,913000.0
2010-04-23 11:55:00,120.85,120.91,120.83,120.89,898800.0,91.492,91.5374,91.4768,91.5223,898800.0
2010-04-23 12:00:00,120.89,121.04,120.89,121.01,1553500.0,91.5223,91.6358,91.5223,91.6131,1553500.0
2010-04-23 12:05:00,121.01,121.05,120.94,121.0,1381000.0,91.6131,91.6434,91.5601,91.6056,1381000.0
2010-04-23 12:10:00,121.0,121.01,120.93,120.99,1523500.0,91.6056,91.6131,91.5526,91.598,1523500.0
2010-04-23 12:15:00,120.99,121.04,120.93,121.01,1117900.0,91.598,91.6358,91.5526,91.6131,1117900.0
2010-04-23 12:20:00,121.01,121.06,120.97,121.06,700700.0,91.6131,91.651,91.5828,91.651,700700.0
2010-04-23 12:25:00,121.05,121.07,121.02,121.04,550200.0,91.6434,91.6585,91.6207,91.6358,550200.0
2010-04-23 12:30:00,121.04,121.06,120.97,121.01,842200.0,91.6358,91.651,91.5828,91.6131,842200.0
2010-04-23 12:35:00,121.0,121.02,120.99,121.0,214200.0,91.6056,91.6207,91.598,91.6056,214200.0
2010-04-23 12:40:00,121.0,121.06,120.99,121.06,481800.0,91.6056,91.651,91.598,91.651,481800.0
2010-04-23 12:45:00,121.07,121.09,121.03,121.03,665800.0,91.6585,91.6737,91.6283,91.6283,665800.0
2010-04-23 12:50:00,121.03,121.07,121.0,121.05,503200.0,91.6283,91.6585,91.6056,91.6434,503200.0
2010-04-23 12:55:00,121.05,121.27,121.05,121.26,2103100.0,91.6434,91.81,91.6434,91.8024,2103100.0
2010-04-23 13:00:00,121.26,121.3,121.2,121.22,1424800.0,91.8024,91.8327,91.757,91.7721,1424800.0
2010-04-23 13:05:00,121.22,121.34,121.21,121.27,1342100.0,91.7721,91.863,91.7645,91.81,1342100.0
2010-04-23 13:10:00,121.28,121.31,121.24,121.3,643900.0,91.8175,91.8402,91.7872,91.8327,643900.0
2010-04-23 13:15:00,121.3,121.31,121.14,121.14,1385200.0,91.8327,91.8402,91.7115,91.7115,1385200.0
2010-04-23 13:20:00,121.15,121.21,121.14,121.18,1342300.0,91.7191,91.7645,91.7115,91.7418,1342300.0
2010-04-23 13:25:00,121.18,121.25,121.17,121.2,948000.0,91.7418,91.7948,91.7343,91.757,948000.0
2010-04-23 13:30:00,121.2,121.24,121.19,121.23,630700.0,91.757,91.7872,91.7494,91.7797,630700.0
2010-04-23 13:35:00,121.23,121.23,121.16,121.18,767700.0,91.7797,91.7797,91.7267,91.7418,767700.0
2010-04-23 13:40:00,121.18,121.2,121.13,121.14,1137000.0,91.7418,91.757,91.704,91.7115,1137000.0
2010-04-23 13:45:00,121.14,121.29,121.13,121.27,1293000.0,91.7115,91.8251,91.704,91.81,1293000.0
2010-04-23 13:50:00,121.27,121.28,121.23,121.25,1347500.0,91.81,91.8175,91.7797,91.7948,1347500.0
2010-04-23 13:55:00,121.25,121.32,121.25,121.28,864300.0,91.7948,91.8478,91.7948,91.8175,864300.0
2010-04-23 14:00:00,121.29,121.29,121.21,121.29,1044700.0,91.8251,91.8251,91.7645,91.8251,1044700.0
2010-04-23 14:05:00,121.28,121.34,121.27,121.27,874300.0,91.8175,91.863,91.81,91.81,874300.0
2010-04-23 14:10:00,121.27,121.37,121.27,121.33,916400.0,91.81,91.8857,91.81,91.8554,916400.0
2010-04-23 14:15:00,121.34,121.41,121.31,121.32,1259600.0,91.863,91.9159,91.8402,91.8478,1259600.0
2010-04-23 14:20:00,121.33,121.39,121.31,121.37,1051900.0,91.8554,91.9008,91.8402,91.8857,1051900.0
2010-04-23 14:25:00,121.37,121.38,121.35,121.36,619800.0,91.8857,91.8932,91.8705,91.8781,619800.0
2010-04-23 14:30:00,121.35,121.36,121.27,121.32,988900.0,91.8705,91.8781,91.81,91.8478,988900.0
2010-04-23 14:35:00,121.33,121.4,121.31,121.35,950600.0,91.8554,91.9084,91.8402,91.8705,950600.0
2010-04-23 14:40:00,121.34,121.41,121.34,121.38,802800.0,91.863,91.9159,91.863,91.8932,802800.0
2010-04-23 14:45:00,121.38,121.45,121.38,121.44,1399100.0,91.8932,91.9462,91.8932,91.9387,1399100.0
2010-04-23 14:50:00,121.44,121.64,121.42,121.61,3509600.0,91.9387,92.0901,91.9235,92.0674,3509600.0
2010-04-23 14:55:00,121.6,121.64,121.55,121.6,1820100.0,92.0598,92.0901,92.0219,92.0598,1820100.0
2010-04-23 15:00:00,121.59,121.63,121.35,121.58,1644800.0,92.0522,92.0825,91.8705,92.0447,1644800.0
2010-04-23 15:05:00,121.57,121.6,121.49,121.52,1659400.0,92.0371,92.0598,91.9765,91.9992,1659400.0
2010-04-23 15:10:00,121.52,121.6,121.52,121.59,790200.0,91.9992,92.0598,91.9992,92.0522,790200.0
2010-04-23 15:15:00,121.6,121.7,121.57,121.69,1619100.0,92.0598,92.1355,92.0371,92.1279,1619100.0
2010-04-23 15:20:00,121.69,121.71,121.0,121.65,2080800.0,92.1279,92.1431,91.6056,92.0976,2080800.0
2010-04-23 15:25:00,121.65,121.66,121.6,121.61,1208300.0,92.0976,92.1052,92.0598,92.0674,1208300.0
2010-04-23 15:30:00,121.61,121.68,121.6,121.66,1184300.0,92.0674,92.1204,92.0598,92.1052,1184300.0
2010-04-23 15:35:00,121.66,121.71,121.63,121.7,1655000.0,92.1052,92.1431,92.0825,92.1355,1655000.0
2010-04-23 15:40:00,121.69,121.71,121.53,121.58,2515700.0,92.1279,92.1431,92.0068,92.0447,2515700.0
2010-04-23 15:45:00,121.58,121.81,121.58,121.77,4884000.0,92.0447,92.2188,92.0447,92.1885,4884000.0
2010-04-23 15:50:00,121.77,121.85,121.72,121.85,4012500.0,92.1885,92.2491,92.1506,92.2491,4012500.0
2010-04-23 15:55:00,121.84,121.86,121.76,121.8,7727500.0,92.2415,92.2566,92.1809,92.2112,7727500.0
2010-04-26 09:30:00,121.85,122.03,121.78,122.0,3159600.0,92.2491,92.3853,92.1961,92.3626,3159600.0
2010-04-26 09:35:00,122.0,122.08,121.89,122.05,4123400.0,92.3626,92.4232,92.2793,92.4005,4123400.0
2010-04-26 09:40:00,122.05,122.1,121.91,121.94,2800500.0,92.4005,92.4383,92.2945,92.3172,2800500.0
2010-04-26 09:45:00,121.95,121.98,121.72,121.78,3543500.0,92.3248,92.3475,92.1506,92.1961,3543500.0
2010-04-26 09:50:00,121.77,121.93,121.76,121.92,2694700.0,92.1885,92.3096,92.1809,92.3021,2694700.0
2010-04-26 09:55:00,121.92,121.95,121.72,121.76,3849800.0,92.3021,92.3248,92.1506,92.1809,3849800.0
2010-04-26 10:00:00,121.75,121.88,121.74,121.86,2535500.0,92.1734,92.2718,92.1658,92.2566,2535500.0
2010-04-26 10:05:00,121.87,121.98,121.84,121.93,2008300.0,92.2642,92.3475,92.2415,92.3096,2008300.0
2010-04-26 10:10:00,121.93,122.0,121.87,121.92,1996100.0,92.3096,92.3626,92.2642,92.3021,1996100.0
2010-04-26 10:15:00,121.92,121.95,121.65,121.66,4222700.0,92.3021,92.3248,92.0976,92.1052,4222700.0
2010-04-26 10:20:00,121.66,121.84,121.63,121.79,1853800.0,92.1052,92.2415,92.0825,92.2036,1853800.0
2010-04-26 10:25:00,121.79,121.88,121.76,121.76,1949600.0,92.2036,92.2718,92.1809,92.1809,1949600.0
2010-04-26 10:30:00,121.77,121.9,121.73,121.79,2616600.0,92.1885,92.2869,92.1582,92.2036,2616600.0
2010-04-26 10:35:00,121.78,121.85,121.66,121.72,2029700.0,92.1961,92.2491,92.1052,92.1506,2029700.0
2010-04-26 10:40:00,121.72,121.85,121.69,121.84,1986400.0,92.1506,92.2491,92.1279,92.2415,1986400.0
2010-04-26 10:45:00,121.84,121.94,121.82,121.83,1868900.0,92.2415,92.3172,92.2263,92.2339,1868900.0
2010-04-26 10:50:00,121.83,122.01,121.82,122.0,1875700.0,92.2339,92.3702,92.2263,92.3626,1875700.0
2010-04-26 10:55:00,122.0,122.04,121.92,121.96,1501000.0,92.3626,92.3929,92.3021,92.3323,1501000.0
2010-04-26 11:00:00,121.96,122.05,121.93,122.04,970700.0,92.3323,92.4005,92.3096,92.3929,970700.0
2010-04-26 11:05:00,122.03,122.06,121.98,122.02,1171700.0,92.3853,92.408,92.3475,92.3778,1171700.0
2010-04-26 11:10:00,122.02,122.12,121.99,122.12,1316200.0,92.3778,92.4535,92.3551,92.4535,1316200.0
2010-04-26 11:15:00,122.11,122.12,122.03,122.03,1377300.0,92.4459,92.4535,92.3853,92.3853,1377300.0
2010-04-26 11:20:00,122.03,122.04,121.92,121.92,1052700.0,92.3853,92.3929,92.3021,92.3021,1052700.0
2010-04-26 11:25:00,121.93,121.99,121.9,121.94,604000.0,92.3096,92.3551,92.2869,92.3172,604000.0
2010-04-26 11:30:00,121.94,121.99,121.86,121.86,1023600.0,92.3172,92.3551,92.2566,92.2566,1023600.0
2010-04-26 11:35:00,121.86,121.92,121.84,121.91,1277600.0,92.2566,92.3021,92.2415,92.2945,1277600.0
2010-04-26 11:40:00,121.91,121.92,121.88,121.92,530200.0,92.2945,92.3021,92.2718,92.3021,530200.0
2010-04-26 11:45:00,121.92,121.96,121.86,121.93,1072800.0,92.3021,92.3323,92.2566,92.3096,1072800.0
2010-04-26 11:50:00,121.92,121.93,121.76,121.76,1472400.0,92.3021,92.3096,92.1809,92.1809,1472400.0
2010-04-26 11:55:00,121.76,121.8,121.71,121.75,1461800.0,92.1809,92.2112,92.1431,92.1734,1461800.0
2010-04-26 12:00:00,121.74,121.76,121.65,121.7,1154100.0,92.1658,92.1809,92.0976,92.1355,1154100.0
2010-04-26 12:05:00,121.7,121.75,121.66,121.69,845400.0,92.1355,92.1734,92.1052,92.1279,845400.0
2010-04-26 12:10:00,121.69,121.84,121.69,121.83,1585500.0,92.1279,92.2415,92.1279,92.2339,1585500.0
2010-04-26 12:15:00,121.82,121.83,121.74,121.78,1417400.0,92.2263,92.2339,92.1658,92.1961,1417400.0
2010-04-26 12:20:00,121.78,121.78,121.68,121.73,1372800.0,92.1961,92.1961,92.1204,92.1582,1372800.0
2010-04-26 12:25:00,121.73,121.73,121.67,121.72,603000.0,92.1582,92.1582,92.1128,92.1506,603000.0
2010-04-26 12:30:00,121.71,121.78,121.68,121.76,939000.0,92.1431,92.1961,92.1204,92.1809,939000.0
2010-04-26 12:35:00,121.77,121.84,121.76,121.79,917800.0,92.1885,92.2415,92.1809,92.2036,917800.0
2010-04-26 12:40:00,121.79,121.8,121.72,121.77,634200.0,92.2036,92.2112,92.1506,92.1885,634200.0
2010-04-26 12:45:00,121.77,121.79,121.71,121.78,818800.0,92.1885,92.2036,92.1431,92.1961,818800.0
2010-04-26 12:50:00,121.78,121.78,121.71,121.74,678900.0,92.1961,92.1961,92.1431,92.1658,678900.0
2010-04-26 12:55:00,121.74,121.82,121.72,121.82,1132100.0,92.1658,92.2263,92.1506,92.2263,1132100.0
2010-04-26 13:00:00,121.83,121.84,121.77,121.79,924500.0,92.2339,92.2415,92.1885,92.2036,924500.0
2010-04-26 13:05:00,121.79,121.81,121.75,121.76,342200.0,92.2036,92.2188,92.1734,92.1809,342200.0
2010-04-26 13:10:00,121.76,121.82,121.75,121.77,1311000.0,92.1809,92.2263,92.1734,92.1885,1311000.0
2010-04-26 13:15:00,121.77,121.85,121.75,121.83,415400.0,92.1885,92.2491,92.1734,92.2339,415400.0
2010-04-26 13:20:00,121.83,121.84,121.78,121.82,442500.0,92.2339,92.2415,92.1961,92.2263,442500.0
2010-04-26 13:25:00,121.82,121.83,121.74,121.75,624500.0,92.2263,92.2339,92.1658,92.1734,624500.0
2010-04-26 13:30:00,121.75,121.78,121.65,121.67,1782100.0,92.1734,92.1961,92.0976,92.1128,1782100.0
2010-04-26 13:35:00,121.67,121.73,121.6,121.67,1874700.0,92.1128,92.1582,92.0598,92.1128,1874700.0
2010-04-26 13:40:00,121.68,121.72,121.63,121.71,1315800.0,92.1204,92.1506,92.0825,92.1431,1315800.0
2010-04-26 13:45:00,121.71,121.74,121.68,121.71,868800.0,92.1431,92.1658,92.1204,92.1431,868800.0
2010-04-26 13:50:00,121.72,121.73,121.67,121.68,727400.0,92.1506,92.1582,92.1128,92.1204,727400.0
2010-04-26 13:55:00,121.69,121.75,121.68,121.69,844800.0,92.1279,92.1734,92.1204,92.1279,844800.0
2010-04-26 14:00:00,121.69,121.71,121.62,121.63,964100.0,92.1279,92.1431,92.0749,92.0825,964100.0
2010-04-26 14:05:00,121.64,121.67,121.61,121.65,1355900.0,92.0901,92.1128,92.0674,92.0976,1355900.0
2010-04-26 14:10:00,121.65,121.75,121.63,121.75,907300.0,92.0976,92.1734,92.0825,92.1734,907300.0
2010-04-26 14:15:00,121.75,121.84,121.74,121.81,1622300.0,92.1734,92.2415,92.1658,92.2188,1622300.0
2010-04-26 14:20:00,121.81,121.85,121.77,121.85,1663200.0,92.2188,92.2491,92.1885,92.2491,1663200.0
2010-04-26 14:25:00,121.85,121.89,121.7,121.85,1129500.0,92.2491,92.2793,92.1355,92.2491,1129500.0
2010-04-26 14:30:00,121.84,121.85,121.8,121.81,533800.0,92.2415,92.2491,92.2112,92.2188,533800.0
2010-04-26 14:35:00,121.81,121.84,121.75,121.76,539400.0,92.2188,92.2415,92.1734,92.1809,539400.0
2010-04-26 14:40:00,121.76,121.78,121.73,121.76,714400.0,92.1809,92.1961,92.1582,92.1809,714400.0
2010-04-26 14:45:00,121.76,121.83,121.74,121.81,1282300.0,92.1809,92.2339,92.1658,92.2188,1282300.0
2010-04-26 14:50:00,121.82,121.82,121.75,121.77,598100.0,92.2263,92.2263,92.1734,92.1885,598100.0
2010-04-26 14:55:00,121.77,121.77,121.58,121.58,1618100.0,92.1885,92.1885,92.0447,92.0447,1618100.0
2010-04-26 15:00:00,121.58,121.68,121.56,121.59,1737500.0,92.0447,92.1204,92.0295,92.0522,1737500.0
2010-04-26 15:05:00,121.59,121.64,121.56,121.56,1582400.0,92.0522,92.0901,92.0295,92.0295,1582400.0
2010-04-26 15:10:00,121.56,121.83,121.36,121.36,3074800.0,92.0295,92.2339,91.8781,91.8781,3074800.0
2010-04-26 15:15:00,121.37,121.42,121.32,121.34,2627500.0,91.8857,91.9235,91.8478,91.863,2627500.0
2010-04-26 15:20:00,121.34,121.4,121.23,121.4,3268200.0,91.863,91.9084,91.7797,91.9084,3268200.0
2010-04-26 15:25:00,121.4,121.45,121.3,121.38,1481000.0,91.9084,91.9462,91.8327,91.8932,1481000.0
2010-04-26 15:30:00,121.39,121.48,121.38,121.44,1517000.0,91.9008,91.9689,91.8932,91.9387,1517000.0
2010-04-26 15:35:00,121.44,121.54,121.43,121.46,1645500.0,91.9387,92.0144,91.9311,91.9538,1645500.0
2010-04-26 15:40:00,121.45,121.52,121.42,121.44,1720000.0,91.9462,91.9992,91.9235,91.9387,1720000.0
2010-04-26 15:45:00,121.43,121.43,121.29,121.37,2651600.0,91.9311,91.9311,91.8251,91.8857,2651600.0
2010-04-26 15:50:00,121.38,121.47,121.37,121.4,2269300.0,91.8932,91.9614,91.8857,91.9084,2269300.0
2010-04-26 15:55:00,121.4,121.41,121.28,121.34,6681200.0,91.9084,91.9159,91.8175,91.863,6681200.0
2010-04-27 09:30:00,120.65,120.82,120.63,120.76,3871500.0,91.3406,91.4693,91.3254,91.4239,3871500.0
2010-04-27 09:35:00,120.76,120.77,120.61,120.72,4017100.0,91.4239,91.4314,91.3103,91.3936,4017100.0
2010-04-27 09:40:00,120.73,120.94,120.73,120.91,5250400.0,91.4011,91.5601,91.4011,91.5374,5250400.0
2010-04-27 09:45:00,120.91,120.99,120.81,120.83,5417300.0,91.5374,91.598,91.4617,91.4768,5417300.0
2010-04-27 09:50:00,120.83,120.86,120.7,120.71,3242600.0,91.4768,91.4996,91.3784,91.386,3242600.0
2010-04-27 09:55:00,120.72,120.99,120.65,120.86,3380600.0,91.3936,91.598,91.3406,91.4996,3380600.0
2010-04-27 10:00:00,120.84,121.08,120.74,120.87,5831700.0,91.4844,91.6661,91.4087,91.5071,5831700.0
2010-04-27 10:05:00,120.87,121.09,120.82,120.97,3166300.0,91.5071,91.6737,91.4693,91.5828,3166300.0
2010-04-27 10:10:00,120.98,121.01,120.86,120.93,1493700.0,91.5904,91.6131,91.4996,91.5526,1493700.0
2010-04-27 10:15:00,120.93,120.99,120.86,120.98,1259300.0,91.5526,91.598,91.4996,91.5904,1259300.0
2010-04-27 10:20:00,120.97,121.1,120.97,120.97,2373700.0,91.5828,91.6813,91.5828,91.5828,2373700.0
2010-04-27 10:25:00,120.97,121.07,120.92,121.04,2641300.0,91.5828,91.6585,91.545,91.6358,2641300.0
2010-04-27 10:30:00,121.05,121.2,121.04,121.16,2551200.0,91.6434,91.757,91.6358,91.7267,2551200.0
2010-04-27 10:35:00,121.16,121.24,121.1,121.23,2335200.0,91.7267,91.7872,91.6813,91.7797,2335200.0
2010-04-27 10:40:00,121.23,121.27,121.15,121.2,3044400.0,91.7797,91.81,91.7191,91.757,3044400.0
2010-04-27 10:45:00,121.2,121.27,121.14,121.15,1975300.0,91.757,91.81,91.7115,91.7191,1975300.0
2010-04-27 10:50:00,121.16,121.19,120.91,121.03,6615000.0,91.7267,91.7494,91.5374,91.6283,6615000.0
2010-04-27 10:55:00,121.03,121.15,120.92,121.08,3908600.0,91.6283,91.7191,91.545,91.6661,3908600.0
2010-04-27 11:00:00,121.09,121.13,120.97,121.07,2234500.0,91.6737,91.704,91.5828,91.6585,2234500.0
2010-04-27 11:05:00,121.08,121.1,120.82,120.84,2086800.0,91.6661,91.6813,91.4693,91.4844,2086800.0
2010-04-27 11:10:00,120.83,120.84,120.43,120.56,6375400.0,91.4768,91.4844,91.174,91.2724,6375400.0
2010-04-27 11:15:00,120.56,120.57,120.25,120.46,4909400.0,91.2724,91.28,91.0377,91.1967,4909400.0
2010-04-27 11:20:00,120.46,120.53,120.13,120.13,8740500.0,91.1967,91.2497,90.9469,90.9469,8740500.0
2010-04-27 11:25:00,120.13,120.14,119.55,119.64,12329500.0,90.9469,90.9545,90.5078,90.5759,12329500.0
2010-04-27 11:30:00,119.62,119.63,119.23,119.57,14750300.0,90.5608,90.5684,90.2655,90.5229,14750300.0
2010-04-27 11:35:00,119.56,119.7,119.36,119.4,6484500.0,90.5154,90.6214,90.364,90.3942,6484500.0
2010-04-27 11:40:00,119.4,119.64,119.39,119.62,4869400.0,90.3942,90.5759,90.3867,90.5608,4869400.0
2010-04-27 11:45:00,119.62,119.63,119.36,119.36,4309400.0,90.5608,90.5684,90.364,90.364,4309400.0
2010-04-27 11:50:00,119.36,119.74,119.2,119.2,5217000.0,90.364,90.6516,90.2428,90.2428,5217000.0
2010-04-27 11:55:00,119.21,119.37,119.19,119.26,6584100.0,90.2504,90.3715,90.2353,90.2882,6584100.0
2010-04-27 12:00:00,119.27,119.46,119.24,119.44,3603400.0,90.2958,90.4397,90.2731,90.4245,3603400.0
2010-04-27 12:05:00,119.44,119.5,119.34,119.34,3264200.0,90.4245,90.4699,90.3488,90.3488,3264200.0
2010-04-27 12:10:00,119.35,119.39,118.84,118.93,7607600.0,90.3564,90.3867,89.9703,90.0384,7607600.0
2010-04-27 12:15:00,118.93,119.16,118.91,119.12,4496400.0,90.0384,90.2125,90.0233,90.1823,4496400.0
2010-04-27 12:20:00,119.12,119.33,119.07,119.28,2752200.0,90.1823,90.3412,90.1444,90.3034,2752200.0
2010-04-27 12:25:00,119.28,119.29,119.06,119.11,2951400.0,90.3034,90.311,90.1368,90.1747,2951400.0
2010-04-27 12:30:00,119.11,119.17,119.04,119.15,1371000.0,90.1747,90.2201,90.1217,90.205,1371000.0
2010-04-27 12:35:00,119.16,119.33,119.14,119.3,1634700.0,90.2125,90.3412,90.1974,90.3185,1634700.0
2010-04-27 12:40:00,119.31,119.43,119.27,119.43,2375800.0,90.3261,90.417,90.2958,90.417,2375800.0
2010-04-27 12:45:00,119.42,119.46,119.34,119.35,2171800.0,90.4094,90.4397,90.3488,90.3564,2171800.0
2010-04-27 12:50:00,119.35,119.46,119.35,119.4,1452600.0,90.3564,90.4397,90.3564,90.3942,1452600.0
2010-04-27 12:55:00,119.39,119.45,119.38,119.43,853400.0,90.3867,90.4321,90.3791,90.417,853400.0
2010-04-27 13:00:00,119.42,119.52,119.4,119.48,2197800.0,90.4094,90.4851,90.3942,90.4548,2197800.0
2010-04-27 13:05:00,119.47,119.62,119.47,119.52,3490500.0,90.4472,90.5608,90.4472,90.4851,3490500.0
2010-04-27 13:10:00,119.51,119.57,119.48,119.54,1714000.0,90.4775,90.5229,90.4548,90.5002,1714000.0
2010-04-27 13:15:00,119.54,119.81,119.5,119.81,2905900.0,90.5002,90.7046,90.4699,90.7046,2905900.0
2010-04-27 13:20:00,119.81,119.89,119.73,119.73,3338000.0,90.7046,90.7652,90.6441,90.6441,3338000.0
2010-04-27 13:25:00,119.73,119.94,119.73,119.94,3540400.0,90.6441,90.8031,90.6441,90.8031,3540400.0
2010-04-27 13:30:00,119.94,119.97,119.75,119.75,2583900.0,90.8031,90.8258,90.6592,90.6592,2583900.0
2010-04-27 13:35:00,119.75,119.88,119.74,119.75,1828900.0,90.6592,90.7576,90.6516,90.6592,1828900.0
2010-04-27 13:40:00,119.75,119.79,119.66,119.78,2138700.0,90.6592,90.6895,90.5911,90.6819,2138700.0
2010-04-27 13:45:00,119.78,119.85,119.71,119.83,1131300.0,90.6819,90.7349,90.6289,90.7198,1131300.0
2010-04-27 13:50:00,119.83,119.86,119.76,119.83,1025900.0,90.7198,90.7425,90.6668,90.7198,1025900.0
2010-04-27 13:55:00,119.83,119.93,119.77,119.78,1680900.0,90.7198,90.7955,90.6744,90.6819,1680900.0
2010-04-27 14:00:00,119.78,119.81,119.44,119.52,3891000.0,90.6819,90.7046,90.4245,90.4851,3891000.0
2010-04-27 14:05:00,119.51,119.64,119.51,119.58,3644300.0,90.4775,90.5759,90.4775,90.5305,3644300.0
2010-04-27 14:10:00,119.58,119.59,119.52,119.58,1589100.0,90.5305,90.5381,90.4851,90.5305,1589100.0
2010-04-27 14:15:00,119.57,119.61,119.5,119.54,1750700.0,90.5229,90.5532,90.4699,90.5002,1750700.0
2010-04-27 14:20:00,119.53,119.54,119.41,119.48,2524200.0,90.4927,90.5002,90.4018,90.4548,2524200.0
2010-04-27 14:25:00,119.48,119.6,119.45,119.49,1717600.0,90.4548,90.5457,90.4321,90.4624,1717600.0
2010-04-27 14:30:00,119.49,119.52,119.37,119.41,2085400.0,90.4624,90.4851,90.3715,90.4018,2085400.0
2010-04-27 14:35:00,119.4,119.44,119.21,119.29,3583600.0,90.3942,90.4245,90.2504,90.311,3583600.0
2010-04-27 14:40:00,119.3,119.34,119.21,119.29,2958200.0,90.3185,90.3488,90.2504,90.311,2958200.0
2010-04-27 14:45:00,119.29,119.34,119.22,119.28,3231900.0,90.311,90.3488,90.258,90.3034,3231900.0
2010-04-27 14:50:00,119.28,119.29,119.12,119.27,3941300.0,90.3034,90.311,90.1823,90.2958,3941300.0
2010-04-27 14:55:00,119.27,119.3,119.06,119.17,3172500.0,90.2958,90.3185,90.1368,90.2201,3172500.0
2010-04-27 15:00:00,119.17,119.33,119.09,119.25,3775300.0,90.2201,90.3412,90.1595,90.2807,3775300.0
2010-04-27 15:05:00,119.25,119.49,119.19,119.45,3563800.0,90.2807,90.4624,90.2353,90.4321,3563800.0
2010-04-27 15:10:00,119.45,119.48,119.34,119.37,2595100.0,90.4321,90.4548,90.3488,90.3715,2595100.0
2010-04-27 15:15:00,119.38,119.57,119.29,119.56,3637900.0,90.3791,90.5229,90.311,90.5154,3637900.0
2010-04-27 15:20:00,119.56,119.57,119.49,119.51,2785600.0,90.5154,90.5229,90.4624,90.4775,2785600.0
2010-04-27 15:25:00,119.51,119.52,119.23,119.29,3357900.0,90.4775,90.4851,90.2655,90.311,3357900.0
2010-04-27 15:30:00,119.29,119.3,119.05,119.14,4477600.0,90.311,90.3185,90.1293,90.1974,4477600.0
2010-04-27 15:35:00,119.14,119.19,119.03,119.11,4939000.0,90.1974,90.2353,90.1141,90.1747,4939000.0
2010-04-27 15:40:00,119.1,119.11,118.85,119.01,6724400.0,90.1671,90.1747,89.9778,90.099,6724400.0
2010-04-27 15:45:00,119.01,119.02,118.64,118.73,8696000.0,90.099,90.1066,89.8189,89.887,8696000.0
2010-04-27 15:50:00,118.73,118.79,118.25,118.36,15233000.0,89.887,89.9324,89.5236,89.6069,15233000.0
2010-04-27 15:55:00,118.36,118.56,118.34,118.49,14452300.0,89.6069,89.7583,89.5917,89.7053,14452300.0
2010-04-27 16:00:00,118.49,119.71,118.42,118.57,5576800.0,89.7053,90.6289,89.6523,89.7659,5576800.0
2010-04-27 16:05:00,118.56,118.82,118.43,118.68,2185300.0,89.7583,89.9551,89.6599,89.8491,2185300.0
2010-04-27 16:10:00,118.68,121.21,118.57,118.58,4153700.0,89.8491,91.7645,89.7659,89.7734,4153700.0
2010-04-28 09:30:00,119.05,119.19,118.96,119.02,8696700.0,90.1293,90.2353,90.0611,90.1066,8696700.0
2010-04-28 09:35:00,119.01,119.21,118.94,119.13,5349700.0,90.099,90.2504,90.046,90.1898,5349700.0
2010-04-28 09:40:00,119.13,119.19,119.03,119.15,4293900.0,90.1898,90.2353,90.1141,90.205,4293900.0
2010-04-28 09:45:00,119.14,119.33,119.08,119.32,4489700.0,90.1974,90.3412,90.152,90.3337,4489700.0
2010-04-28 09:50:00,119.32,119.34,119.01,119.02,5084600.0,90.3337,90.3488,90.099,90.1066,5084600.0
2010-04-28 09:55:00,119.02,119.03,118.84,118.97,5822700.0,90.1066,90.1141,89.9703,90.0687,5822700.0
2010-04-28 10:00:00,118.97,119.01,118.76,118.77,4223400.0,90.0687,90.099,89.9097,89.9173,4223400.0
2010-04-28 10:05:00,118.77,118.86,118.71,118.76,5518200.0,89.9173,89.9854,89.8719,89.9097,5518200.0
2010-04-28 10:10:00,118.75,118.85,118.66,118.83,3533300.0,89.9021,89.9778,89.834,89.9627,3533300.0
2010-04-28 10:15:00,118.82,119.0,118.81,118.96,3685300.0,89.9551,90.0914,89.9476,90.0611,3685300.0
2010-04-28 10:20:00,118.95,119.03,118.87,118.96,2769300.0,90.0536,90.1141,89.993,90.0611,2769300.0
2010-04-28 10:25:00,118.96,119.11,118.83,119.02,4017200.0,90.0611,90.1747,89.9627,90.1066,4017200.0
2010-04-28 10:30:00,119.02,119.12,118.96,118.97,3016600.0,90.1066,90.1823,90.0611,90.0687,3016600.0
2010-04-28 10:35:00,118.97,118.98,118.69,118.78,3736400.0,90.0687,90.0763,89.8567,89.9249,3736400.0
2010-04-28 10:40:00,118.78,118.95,118.75,118.82,2600000.0,89.9249,90.0536,89.9021,89.9551,2600000.0
2010-04-28 10:45:00,118.82,119.02,118.8,118.83,3097300.0,89.9551,90.1066,89.94,89.9627,3097300.0
2010-04-28 10:50:00,118.84,119.1,118.82,119.08,2834700.0,89.9703,90.1671,89.9551,90.152,2834700.0
2010-04-28 10:55:00,119.08,119.14,118.96,119.13,1849800.0,90.152,90.1974,90.0611,90.1898,1849800.0
2010-04-28 11:00:00,119.14,119.27,118.98,119.26,2611100.0,90.1974,90.2958,90.0763,90.2882,2611100.0
2010-04-28 11:05:00,119.26,119.38,119.19,119.25,2756100.0,90.2882,90.3791,90.2353,90.2807,2756100.0
2010-04-28 11:10:00,119.26,119.32,119.2,119.31,1204500.0,90.2882,90.3337,90.2428,90.3261,1204500.0
2010-04-28 11:15:00,119.31,119.43,119.24,119.41,2327800.0,90.3261,90.417,90.2731,90.4018,2327800.0
2010-04-28 11:20:00,119.41,119.44,119.31,119.33,2669600.0,90.4018,90.4245,90.3261,90.3412,2669600.0
2010-04-28 11:25:00,119.33,119.35,118.75,119.0,21272100.0,90.3412,90.3564,89.9021,90.0914,21272100.0
2010-04-28 11:30:00,118.99,119.13,118.83,118.88,7071700.0,90.0838,90.1898,89.9627,90.0006,7071700.0
2010-04-28 11:35:00,118.88,118.89,118.27,118.56,11469100.0,90.0006,90.0081,89.5387,89.7583,11469100.0
2010-04-28 11:40:00,118.56,118.92,118.54,118.74,7310600.0,89.7583,90.0308,89.7432,89.8946,7310600.0
2010-04-28 11:45:00,118.74,118.89,118.66,118.85,3709500.0,89.8946,90.0081,89.834,89.9778,3709500.0
2010-04-28 11:50:00,118.85,118.85,118.64,118.76,2110900.0,89.9778,89.9778,89.8189,89.9097,2110900.0
2010-04-28 11:55:00,118.77,118.94,118.77,118.85,2483200.0,89.9173,90.046,89.9173,89.9778,2483200.0
2010-04-28 12:00:00,118.85,118.89,118.61,118.63,2429100.0,89.9778,90.0081,89.7962,89.8113,2429100.0
2010-04-28 12:05:00,118.62,118.68,118.5,118.68,2909100.0,89.8037,89.8491,89.7129,89.8491,2909100.0
2010-04-28 12:10:00,118.68,118.81,118.63,118.78,2327700.0,89.8491,89.9476,89.8113,89.9249,2327700.0
2010-04-28 12:15:00,118.78,118.89,118.76,118.84,1896300.0,89.9249,90.0081,89.9097,89.9703,1896300.0
2010-04-28 12:20:00,118.85,119.08,118.77,119.07,3098100.0,89.9778,90.152,89.9173,90.1444,3098100.0
2010-04-28 12:25:00,119.06,119.23,119.05,119.13,3065900.0,90.1368,90.2655,90.1293,90.1898,3065900.0
2010-04-28 12:30:00,119.13,119.25,119.07,119.1,1563600.0,90.1898,90.2807,90.1444,90.1671,1563600.0
2010-04-28 12:35:00,119.1,119.14,119.03,119.08,936800.0,90.1671,90.1974,90.1141,90.152,936800.0
2010-04-28 12:40:00,119.08,119.11,119.0,119.05,967700.0,90.152,90.1747,90.0914,90.1293,967700.0
2010-04-28 12:45:00,119.05,119.17,119.04,119.11,732600.0,90.1293,90.2201,90.1217,90.1747,732600.0
2010-04-28 12:50:00,119.11,119.24,119.11,119.23,1006000.0,90.1747,90.2731,90.1747,90.2655,1006000.0
2010-04-28 12:55:00,119.23,119.24,119.15,119.17,801900.0,90.2655,90.2731,90.205,90.2201,801900.0
2010-04-28 13:00:00,119.17,119.2,119.14,119.19,736600.0,90.2201,90.2428,90.1974,90.2353,736600.0
2010-04-28 13:05:00,119.19,119.3,119.18,119.29,1186300.0,90.2353,90.3185,90.2277,90.311,1186300.0
2010-04-28 13:10:00,119.29,119.3,119.19,119.23,1065900.0,90.311,90.3185,90.2353,90.2655,1065900.0
2010-04-28 13:15:00,119.23,119.3,119.2,119.21,1346600.0,90.2655,90.3185,90.2428,90.2504,1346600.0
2010-04-28 13:20:00,119.21,119.24,119.17,119.21,669300.0,90.2504,90.2731,90.2201,90.2504,669300.0
2010-04-28 13:25:00,119.21,119.22,119.08,119.11,1008300.0,90.2504,90.258,90.152,90.1747,1008300.0
2010-04-28 13:30:00,119.11,119.17,119.1,119.12,841600.0,90.1747,90.2201,90.1671,90.1823,841600.0
2010-04-28 13:35:00,119.13,119.27,119.11,119.26,903300.0,90.1898,90.2958,90.1747,90.2882,903300.0
2010-04-28 13:40:00,119.26,119.27,119.24,119.24,874000.0,90.2882,90.2958,90.2731,90.2731,874000.0
2010-04-28 13:45:00,119.24,119.26,119.17,119.18,651100.0,90.2731,90.2882,90.2201,90.2277,651100.0
2010-04-28 13:50:00,119.18,119.22,119.18,119.22,922500.0,90.2277,90.258,90.2277,90.258,922500.0
2010-04-28 13:55:00,119.22,119.24,119.19,119.22,791000.0,90.258,90.2731,90.2353,90.258,791000.0
2010-04-28 14:00:00,119.22,119.25,119.19,119.22,885700.0,90.258,90.2807,90.2353,90.258,885700.0
2010-04-28 14:05:00,119.23,119.25,119.2,119.2,733000.0,90.2655,90.2807,90.2428,90.2428,733000.0
2010-04-28 14:10:00,119.2,119.39,119.1,119.25,3857400.0,90.2428,90.3867,90.1671,90.2807,3857400.0
2010-04-28 14:15:00,119.26,119.4,119.12,119.2,5464800.0,90.2882,90.3942,90.1823,90.2428,5464800.0
2010-04-28 14:20:00,119.2,119.62,119.12,119.51,5304000.0,90.2428,90.5608,90.1823,90.4775,5304000.0
2010-04-28 14:25:00,119.51,119.68,119.46,119.47,3602800.0,90.4775,90.6062,90.4397,90.4472,3602800.0
2010-04-28 14:30:00,119.47,119.52,119.25,119.47,4913900.0,90.4472,90.4851,90.2807,90.4472,4913900.0
2010-04-28 14:35:00,119.48,119.56,119.36,119.42,2604900.0,90.4548,90.5154,90.364,90.4094,2604900.0
2010-04-28 14:40:00,119.42,119.54,119.39,119.47,2065600.0,90.4094,90.5002,90.3867,90.4472,2065600.0
2010-04-28 14:45:00,119.47,119.54,119.16,119.17,3374300.0,90.4472,90.5002,90.2125,90.2201,3374300.0
2010-04-28 14:50:00,119.17,119.47,119.15,119.41,3531900.0,90.2201,90.4472,90.205,90.4018,3531900.0
2010-04-28 14:55:00,119.41,119.58,119.39,119.49,2812300.0,90.4018,90.5305,90.3867,90.4624,2812300.0
2010-04-28 15:00:00,119.48,119.63,119.48,119.5,3108000.0,90.4548,90.5684,90.4548,90.4699,3108000.0
2010-04-28 15:05:00,119.54,119.54,119.36,119.4,1849200.0,90.5002,90.5002,90.364,90.3942,1849200.0
2010-04-28 15:10:00,119.4,119.44,119.31,119.4,1831000.0,90.3942,90.4245,90.3261,90.3942,1831000.0
2010-04-28 15:15:00,119.39,119.47,119.27,119.43,2064900.0,90.3867,90.4472,90.2958,90.417,2064900.0
2010-04-28 15:20:00,119.43,119.49,119.36,119.41,2087000.0,90.417,90.4624,90.364,90.4018,2087000.0
2010-04-28 15:25:00,119.42,119.46,119.36,119.42,1247800.0,90.4094,90.4397,90.364,90.4094,1247800.0
2010-04-28 15:30:00,119.42,119.53,119.38,119.4,1805700.0,90.4094,90.4927,90.3791,90.3942,1805700.0
2010-04-28 15:35:00,119.4,119.45,118.85,119.23,3519600.0,90.3942,90.4321,89.9778,90.2655,3519600.0
2010-04-28 15:40:00,119.23,119.28,118.52,119.27,4031800.0,90.2655,90.3034,89.728,90.2958,4031800.0
2010-04-28 15:45:00,119.27,119.28,118.95,118.99,6826900.0,90.2958,90.3034,90.0536,90.0838,6826900.0
2010-04-28 15:50:00,118.99,119.16,118.91,119.13,4820200.0,90.0838,90.2125,90.0233,90.1898,4820200.0
2010-04-28 15:55:00,119.14,119.38,119.13,119.32,6757500.0,90.1974,90.3791,90.1898,90.3337,6757500.0
2010-04-29 09:30:00,120.1,120.17,120.07,120.17,4870500.0,90.9242,90.9772,90.9015,90.9772,4870500.0
2010-04-29 09:35:00,120.16,120.39,120.1,120.35,5854200.0,90.9696,91.1437,90.9242,91.1135,5854200.0
2010-04-29 09:40:00,120.35,120.43,120.15,120.3,6028200.0,91.1135,91.174,90.962,91.0756,6028200.0
2010-04-29 09:45:00,120.31,120.43,120.27,120.31,3665600.0,91.0832,91.174,91.0529,91.0832,3665600.0
2010-04-29 09:50:00,120.32,120.44,120.29,120.34,3105100.0,91.0907,91.1816,91.068,91.1059,3105100.0
2010-04-29 09:55:00,120.34,120.35,120.15,120.18,3590000.0,91.1059,91.1135,90.962,90.9848,3590000.0
2010-04-29 10:00:00,120.18,120.3,120.08,120.29,3112400.0,90.9848,91.0756,90.909,91.068,3112400.0
2010-04-29 10:05:00,120.27,120.36,120.11,120.2,3105000.0,91.0529,91.121,90.9318,90.9999,3105000.0
2010-04-29 10:10:00,120.19,120.25,120.11,120.23,2450800.0,90.9923,91.0377,90.9318,91.0226,2450800.0
2010-04-29 10:15:00,120.23,120.29,120.14,120.28,1737500.0,91.0226,91.068,90.9545,91.0605,1737500.0
2010-04-29 10:20:00,120.28,120.54,120.26,120.5,4658900.0,91.0605,91.2573,91.0453,91.227,4658900.0
2010-04-29 10:25:00,120.5,120.6,120.49,120.57,2238800.0,91.227,91.3027,91.2194,91.28,2238800.0
2010-04-29 10:30:00,120.57,120.6,120.49,120.53,2117800.0,91.28,91.3027,91.2194,91.2497,2117800.0
2010-04-29 10:35:00,120.52,120.63,120.51,120.61,1954600.0,91.2422,91.3254,91.2346,91.3103,1954600.0
2010-04-29 10:40:00,120.6,120.66,120.48,120.66,2995400.0,91.3027,91.3481,91.2119,91.3481,2995400.0
2010-04-29 10:45:00,120.65,120.74,120.65,120.72,2235300.0,91.3406,91.4087,91.3406,91.3936,2235300.0
2010-04-29 10:50:00,120.73,120.92,120.72,120.81,3861300.0,91.4011,91.545,91.3936,91.4617,3861300.0
2010-04-29 10:55:00,120.82,120.85,120.76,120.8,2282400.0,91.4693,91.492,91.4239,91.4541,2282400.0
2010-04-29 11:00:00,120.8,120.85,120.76,120.79,1876200.0,91.4541,91.492,91.4239,91.4466,1876200.0
2010-04-29 11:05:00,120.79,120.81,120.5,120.66,3645900.0,91.4466,91.4617,91.227,91.3481,3645900.0
2010-04-29 11:10:00,120.65,120.71,120.61,120.65,1859600.0,91.3406,91.386,91.3103,91.3406,1859600.0
2010-04-29 11:15:00,120.64,120.66,120.46,120.57,4108500.0,91.333,91.3481,91.1967,91.28,4108500.0
2010-04-29 11:20:00,120.57,120.69,120.52,120.67,2136100.0,91.28,91.3709,91.2422,91.3557,2136100.0
2010-04-29 11:25:00,120.67,120.8,120.6,120.78,1884200.0,91.3557,91.4541,91.3027,91.439,1884200.0
2010-04-29 11:30:00,120.78,120.79,120.61,120.77,979000.0,91.439,91.4466,91.3103,91.4314,979000.0
2010-04-29 11:35:00,120.76,120.91,120.76,120.85,2278400.0,91.4239,91.5374,91.4239,91.492,2278400.0
2010-04-29 11:40:00,120.84,120.93,120.82,120.9,1638100.0,91.4844,91.5526,91.4693,91.5298,1638100.0
2010-04-29 11:45:00,120.9,120.91,120.79,120.79,1527300.0,91.5298,91.5374,91.4466,91.4466,1527300.0
2010-04-29 11:50:00,120.79,120.82,120.74,120.75,1801800.0,91.4466,91.4693,91.4087,91.4163,1801800.0
2010-04-29 11:55:00,120.76,120.84,120.74,120.83,1532300.0,91.4239,91.4844,91.4087,91.4768,1532300.0
2010-04-29 12:00:00,120.84,120.95,120.71,120.92,2826700.0,91.4844,91.5677,91.386,91.545,2826700.0
2010-04-29 12:05:00,120.92,120.92,120.74,120.81,1667600.0,91.545,91.545,91.4087,91.4617,1667600.0
2010-04-29 12:10:00,120.81,120.81,120.69,120.73,1117600.0,91.4617,91.4617,91.3709,91.4011,1117600.0
2010-04-29 12:15:00,120.72,120.82,120.71,120.8,1050900.0,91.3936,91.4693,91.386,91.4541,1050900.0
2010-04-29 12:20:00,120.8,120.83,120.74,120.76,1304000.0,91.4541,91.4768,91.4087,91.4239,1304000.0
2010-04-29 12:25:00,120.75,120.83,120.71,120.8,1400400.0,91.4163,91.4768,91.386,91.4541,1400400.0
2010-04-29 12:30:00,120.79,120.89,120.72,120.86,1506200.0,91.4466,91.5223,91.3936,91.4996,1506200.0
2010-04-29 12:35:00,120.86,120.87,120.79,120.82,1208900.0,91.4996,91.5071,91.4466,91.4693,1208900.0
2010-04-29 12:40:00,120.82,121.06,120.8,121.01,3094700.0,91.4693,91.651,91.4541,91.6131,3094700.0
2010-04-29 12:45:00,121.02,121.02,120.89,120.96,1700900.0,91.6207,91.6207,91.5223,91.5753,1700900.0
2010-04-29 12:50:00,120.96,120.96,120.89,120.93,1469000.0,91.5753,91.5753,91.5223,91.5526,1469000.0
2010-04-29 12:55:00,120.93,120.94,120.88,120.88,857900.0,91.5526,91.5601,91.5147,91.5147,857900.0
2010-04-29 13:00:00,120.89,120.96,120.88,120.91,1281400.0,91.5223,91.5753,91.5147,91.5374,1281400.0
2010-04-29 13:05:00,120.91,120.93,120.81,120.9,1870000.0,91.5374,91.5526,91.4617,91.5298,1870000.0
2010-04-29 13:10:00,120.9,120.96,120.85,120.88,1344000.0,91.5298,91.5753,91.492,91.5147,1344000.0
2010-04-29 13:15:00,120.88,120.93,120.85,120.89,1322600.0,91.5147,91.5526,91.492,91.5223,1322600.0
2010-04-29 13:20:00,120.89,120.99,120.88,120.91,1518100.0,91.5223,91.598,91.5147,91.5374,1518100.0
2010-04-29 13:25:00,120.91,120.92,120.81,120.83,1266800.0,91.5374,91.545,91.4617,91.4768,1266800.0
2010-04-29 13:30:00,120.83,120.88,120.81,120.87,883100.0,91.4768,91.5147,91.4617,91.5071,883100.0
2010-04-29 13:35:00,120.88,120.94,120.87,120.92,567800.0,91.5147,91.5601,91.5071,91.545,567800.0
2010-04-29 13:40:00,120.92,120.93,120.88,120.92,376000.0,91.545,91.5526,91.5147,91.545,376000.0
2010-04-29 13:45:00,120.92,120.98,120.9,120.96,712900.0,91.545,91.5904,91.5298,91.5753,712900.0
2010-04-29 13:50:00,120.96,121.02,120.91,120.92,1179000.0,91.5753,91.6207,91.5374,91.545,1179000.0
2010-04-29 13:55:00,120.92,121.04,120.85,121.03,1163200.0,91.545,91.6358,91.492,91.6283,1163200.0
2010-04-29 14:00:00,121.03,121.06,120.99,121.0,1526900.0,91.6283,91.651,91.598,91.6056,1526900.0
2010-04-29 14:05:00,121.01,121.06,120.95,121.05,1153900.0,91.6131,91.651,91.5677,91.6434,1153900.0
2010-04-29 14:10:00,121.06,121.09,121.0,121.06,1852400.0,91.651,91.6737,91.6056,91.651,1852400.0
2010-04-29 14:15:00,121.06,121.09,121.02,121.08,868300.0,91.651,91.6737,91.6207,91.6661,868300.0
2010-04-29 14:20:00,121.08,121.1,121.03,121.08,1380200.0,91.6661,91.6813,91.6283,91.6661,1380200.0
2010-04-29 14:25:00,121.08,121.09,120.99,121.01,1116500.0,91.6661,91.6737,91.598,91.6131,1116500.0
2010-04-29 14:30:00,121.01,121.1,121.0,121.07,892500.0,91.6131,91.6813,91.6056,91.6585,892500.0
2010-04-29 14:35:00,121.07,121.11,120.88,120.89,2155000.0,91.6585,91.6888,91.5147,91.5223,2155000.0
2010-04-29 14:40:00,120.89,120.91,120.84,120.91,1163500.0,91.5223,91.5374,91.4844,91.5374,1163500.0
2010-04-29 14:45:00,120.9,120.98,120.89,120.95,1022500.0,91.5298,91.5904,91.5223,91.5677,1022500.0
2010-04-29 14:50:00,120.94,120.97,120.72,120.8,3445900.0,91.5601,91.5828,91.3936,91.4541,3445900.0
2010-04-29 14:55:00,120.8,120.88,120.71,120.8,3212700.0,91.4541,91.5147,91.386,91.4541,3212700.0
2010-04-29 15:00:00,120.8,120.8,120.69,120.77,2196500.0,91.4541,91.4541,91.3709,91.4314,2196500.0
2010-04-29 15:05:00,120.77,120.89,120.77,120.87,1561000.0,91.4314,91.5223,91.4314,91.5071,1561000.0
2010-04-29 15:10:00,120.87,120.89,120.8,120.82,1345200.0,91.5071,91.5223,91.4541,91.4693,1345200.0
2010-04-29 15:15:00,120.81,120.85,120.75,120.77,1121400.0,91.4617,91.492,91.4163,91.4314,1121400.0
2010-04-29 15:20:00,120.77,120.78,120.69,120.71,2394800.0,91.4314,91.439,91.3709,91.386,2394800.0
2010-04-29 15:25:00,120.71,120.88,120.64,120.86,3435800.0,91.386,91.5147,91.333,91.4996,3435800.0
2010-04-29 15:30:00,120.86,120.93,120.82,120.87,2728900.0,91.4996,91.5526,91.4693,91.5071,2728900.0
2010-04-29 15:35:00,120.87,120.93,120.84,120.9,2216700.0,91.5071,91.5526,91.4844,91.5298,2216700.0
2010-04-29 15:40:00,120.9,120.92,120.82,120.85,1864200.0,91.5298,91.545,91.4693,91.492,1864200.0
2010-04-29 15:45:00,120.85,120.92,120.8,120.84,2419400.0,91.492,91.545,91.4541,91.4844,2419400.0
2010-04-29 15:50:00,120.85,120.93,120.83,120.89,2840900.0,91.492,91.5526,91.4768,91.5223,2840900.0
2010-04-29 15:55:00,120.89,120.89,120.75,120.84,7083800.0,91.5223,91.5223,91.4163,91.4844,7083800.0
2010-04-30 09:30:00,120.88,120.89,120.65,120.73,5094300.0,91.5147,91.5223,91.3406,91.4011,5094300.0
2010-04-30 09:35:00,120.73,120.83,120.69,120.76,2829500.0,91.4011,91.4768,91.3709,91.4239,2829500.0
2010-04-30 09:40:00,120.76,121.01,120.65,120.93,5635800.0,91.4239,91.6131,91.3406,91.5526,5635800.0
2010-04-30 09:45:00,120.95,120.99,120.8,120.91,4705600.0,91.5677,91.598,91.4541,91.5374,4705600.0
2010-04-30 09:50:00,120.91,120.92,120.66,120.86,2647100.0,91.5374,91.545,91.3481,91.4996,2647100.0
2010-04-30 09:55:00,120.85,120.88,120.55,120.56,3941400.0,91.492,91.5147,91.2649,91.2724,3941400.0
2010-04-30 10:00:00,120.56,120.8,120.12,120.15,6358200.0,91.2724,91.4541,90.9393,90.962,6358200.0
2010-04-30 10:05:00,120.15,120.29,119.99,120.1,9268500.0,90.962,91.068,90.8409,90.9242,9268500.0
2010-04-30 10:10:00,120.11,120.24,120.04,120.04,5429700.0,90.9318,91.0302,90.8788,90.8788,5429700.0
2010-04-30 10:15:00,120.04,120.05,119.84,120.0,5527000.0,90.8788,90.8863,90.7273,90.8485,5527000.0
2010-04-30 10:20:00,120.01,120.23,119.97,120.14,3514200.0,90.8561,91.0226,90.8258,90.9545,3514200.0
2010-04-30 10:25:00,120.13,120.3,120.09,120.26,3189600.0,90.9469,91.0756,90.9166,91.0453,3189600.0
2010-04-30 10:30:00,120.26,120.33,120.19,120.3,3694100.0,91.0453,91.0983,90.9923,91.0756,3694100.0
2010-04-30 10:35:00,120.3,120.32,120.11,120.2,2870400.0,91.0756,91.0907,90.9318,90.9999,2870400.0
2010-04-30 10:40:00,120.2,120.31,120.2,120.28,2944200.0,90.9999,91.0832,90.9999,91.0605,2944200.0
2010-04-30 10:45:00,120.29,120.74,120.15,120.62,6635700.0,91.068,91.4087,90.962,91.3179,6635700.0
2010-04-30 10:50:00,120.61,120.67,120.25,120.52,4071500.0,91.3103,91.3557,91.0377,91.2422,4071500.0
2010-04-30 10:55:00,120.53,120.58,120.46,120.55,2467500.0,91.2497,91.2876,91.1967,91.2649,2467500.0
2010-04-30 11:00:00,120.55,120.69,120.48,120.52,2357300.0,91.2649,91.3709,91.2119,91.2422,2357300.0
2010-04-30 11:05:00,120.52,120.52,120.34,120.41,2767700.0,91.2422,91.2422,91.1059,91.1589,2767700.0
2010-04-30 11:10:00,120.42,120.55,120.37,120.48,1760100.0,91.1664,91.2649,91.1286,91.2119,1760100.0
2010-04-30 11:15:00,120.49,120.51,120.32,120.41,2306000.0,91.2194,91.2346,91.0907,91.1589,2306000.0
2010-04-30 11:20:00,120.41,120.44,120.35,120.39,1937800.0,91.1589,91.1816,91.1135,91.1437,1937800.0
2010-04-30 11:25:00,120.4,120.47,120.32,120.38,1731100.0,91.1513,91.2043,91.0907,91.1362,1731100.0
2010-04-30 11:30:00,120.37,120.55,120.33,120.55,1736600.0,91.1286,91.2649,91.0983,91.2649,1736600.0
2010-04-30 11:35:00,120.54,120.58,120.48,120.51,2091400.0,91.2573,91.2876,91.2119,91.2346,2091400.0
2010-04-30 11:40:00,120.5,120.56,120.43,120.45,1575000.0,91.227,91.2724,91.174,91.1892,1575000.0
2010-04-30 11:45:00,120.45,120.58,120.44,120.53,1196600.0,91.1892,91.2876,91.1816,91.2497,1196600.0
2010-04-30 11:50:00,120.54,120.58,120.42,120.45,982700.0,91.2573,91.2876,91.1664,91.1892,982700.0
2010-04-30 11:55:00,120.44,120.52,120.44,120.51,711500.0,91.1816,91.2422,91.1816,91.2346,711500.0
2010-04-30 12:00:00,120.5,120.54,120.36,120.42,1195000.0,91.227,91.2573,91.121,91.1664,1195000.0
2010-04-30 12:05:00,120.42,120.43,120.2,120.22,2943600.0,91.1664,91.174,90.9999,91.015,2943600.0
2010-04-30 12:10:00,120.22,120.35,120.12,120.13,3427800.0,91.015,91.1135,90.9393,90.9469,3427800.0
2010-04-30 12:15:00,120.14,120.14,119.86,119.88,4639500.0,90.9545,90.9545,90.7425,90.7576,4639500.0
2010-04-30 12:20:00,119.89,120.1,119.66,119.78,4723600.0,90.7652,90.9242,90.5911,90.6819,4723600.0
2010-04-30 12:25:00,119.78,119.89,119.71,119.75,2447300.0,90.6819,90.7652,90.6289,90.6592,2447300.0
2010-04-30 12:30:00,119.75,119.85,119.71,119.78,2698600.0,90.6592,90.7349,90.6289,90.6819,2698600.0
2010-04-30 12:35:00,119.79,119.85,119.65,119.72,1940100.0,90.6895,90.7349,90.5835,90.6365,1940100.0
2010-04-30 12:40:00,119.73,119.87,119.72,119.86,2954500.0,90.6441,90.7501,90.6365,90.7425,2954500.0
2010-04-30 12:45:00,119.85,119.86,119.74,119.78,1745400.0,90.7349,90.7425,90.6516,90.6819,1745400.0
2010-04-30 12:50:00,119.77,119.82,119.5,119.52,3583900.0,90.6744,90.7122,90.4699,90.4851,3583900.0
2010-04-30 12:55:00,119.53,119.55,119.34,119.45,4602100.0,90.4927,90.5078,90.3488,90.4321,4602100.0
2010-04-30 13:00:00,119.45,119.6,119.44,119.59,2446300.0,90.4321,90.5457,90.4245,90.5381,2446300.0
2010-04-30 13:05:00,119.6,119.6,119.31,119.44,2557200.0,90.5457,90.5457,90.3261,90.4245,2557200.0
2010-04-30 13:10:00,119.44,119.47,119.38,119.44,2010600.0,90.4245,90.4472,90.3791,90.4245,2010600.0
2010-04-30 13:15:00,119.44,119.71,119.44,119.7,2724200.0,90.4245,90.6289,90.4245,90.6214,2724200.0
2010-04-30 13:20:00,119.7,119.72,119.53,119.58,2393800.0,90.6214,90.6365,90.4927,90.5305,2393800.0
2010-04-30 13:25:00,119.58,119.74,119.57,119.72,1668600.0,90.5305,90.6516,90.5229,90.6365,1668600.0
2010-04-30 13:30:00,119.71,119.77,119.61,119.68,1188900.0,90.6289,90.6744,90.5532,90.6062,1188900.0
2010-04-30 13:35:00,119.68,119.78,119.64,119.7,1937800.0,90.6062,90.6819,90.5759,90.6214,1937800.0
2010-04-30 13:40:00,119.7,119.86,119.7,119.84,1586900.0,90.6214,90.7425,90.6214,90.7273,1586900.0
2010-04-30 13:45:00,119.85,119.95,119.81,119.87,1902700.0,90.7349,90.8106,90.7046,90.7501,1902700.0
2010-04-30 13:50:00,119.86,119.89,119.73,119.76,1229300.0,90.7425,90.7652,90.6441,90.6668,1229300.0
2010-04-30 13:55:00,119.75,119.77,119.66,119.66,1304100.0,90.6592,90.6744,90.5911,90.5911,1304100.0
2010-04-30 14:00:00,119.67,119.67,119.52,119.57,2156100.0,90.5986,90.5986,90.4851,90.5229,2156100.0
2010-04-30 14:05:00,119.58,119.71,119.57,119.7,1150800.0,90.5305,90.6289,90.5229,90.6214,1150800.0
2010-04-30 14:10:00,119.7,119.84,119.61,119.84,1600800.0,90.6214,90.7273,90.5532,90.7273,1600800.0
2010-04-30 14:15:00,119.84,119.87,119.61,119.78,1071600.0,90.7273,90.7501,90.5532,90.6819,1071600.0
2010-04-30 14:20:00,119.78,119.82,119.71,119.79,909300.0,90.6819,90.7122,90.6289,90.6895,909300.0
2010-04-30 14:25:00,119.8,119.86,119.71,119.78,1947500.0,90.6971,90.7425,90.6289,90.6819,1947500.0
2010-04-30 14:30:00,119.78,119.79,119.59,119.66,2236100.0,90.6819,90.6895,90.5381,90.5911,2236100.0
2010-04-30 14:35:00,119.67,119.67,119.35,119.37,3801700.0,90.5986,90.5986,90.3564,90.3715,3801700.0
2010-04-30 14:40:00,119.38,119.38,119.19,119.32,3738100.0,90.3791,90.3791,90.2353,90.3337,3738100.0
2010-04-30 14:45:00,119.31,119.38,119.24,119.32,2008400.0,90.3261,90.3791,90.2731,90.3337,2008400.0
2010-04-30 14:50:00,119.32,119.43,119.26,119.4,2150200.0,90.3337,90.417,90.2882,90.3942,2150200.0
2010-04-30 14:55:00,119.41,119.44,119.29,119.32,2342700.0,90.4018,90.4245,90.311,90.3337,2342700.0
2010-04-30 15:00:00,119.31,119.36,119.25,119.3,1873400.0,90.3261,90.364,90.2807,90.3185,1873400.0
2010-04-30 15:05:00,119.31,119.35,119.17,119.28,3066100.0,90.3261,90.3564,90.2201,90.3034,3066100.0
2010-04-30 15:10:00,119.27,119.5,119.21,119.42,3467500.0,90.2958,90.4699,90.2504,90.4094,3467500.0
2010-04-30 15:15:00,119.42,119.49,119.37,119.46,1770100.0,90.4094,90.4624,90.3715,90.4397,1770100.0
2010-04-30 15:20:00,119.45,119.49,119.31,119.42,2837300.0,90.4321,90.4624,90.3261,90.4094,2837300.0
2010-04-30 15:25:00,119.41,119.43,119.25,119.32,3011900.0,90.4018,90.417,90.2807,90.3337,3011900.0
2010-04-30 15:30:00,119.31,119.39,119.27,119.35,2575400.0,90.3261,90.3867,90.2958,90.3564,2575400.0
2010-04-30 15:35:00,119.34,119.36,119.03,119.1,5478800.0,90.3488,90.364,90.1141,90.1671,5478800.0
2010-04-30 15:40:00,119.09,119.1,118.86,119.02,7225600.0,90.1595,90.1671,89.9854,90.1066,7225600.0
2010-04-30 15:45:00,119.01,119.06,118.93,119.03,4855100.0,90.099,90.1368,90.0384,90.1141,4855100.0
2010-04-30 15:50:00,119.03,119.08,118.92,119.04,6385600.0,90.1141,90.152,90.0308,90.1217,6385600.0
2010-04-30 15:55:00,119.04,119.13,118.78,118.83,10644800.0,90.1217,90.1898,89.9249,89.9627,10644800.0
2010-05-03 09:30:00,119.39,119.58,119.35,119.5,3849700.0,90.3867,90.5305,90.3564,90.4699,3849700.0
2010-05-03 09:35:00,119.5,119.72,119.5,119.66,4781300.0,90.4699,90.6365,90.4699,90.5911,4781300.0
2010-05-03 09:40:00,119.66,119.69,119.49,119.57,3206200.0,90.5911,90.6138,90.4624,90.5229,3206200.0
2010-05-03 09:45:00,119.57,119.71,119.44,119.53,3006400.0,90.5229,90.6289,90.4245,90.4927,3006400.0
2010-05-03 09:50:00,119.53,119.7,119.52,119.69,2228400.0,90.4927,90.6214,90.4851,90.6138,2228400.0
2010-05-03 09:55:00,119.68,119.69,119.64,119.66,1593800.0,90.6062,90.6138,90.5759,90.5911,1593800.0
2010-05-03 10:00:00,119.65,119.67,119.43,119.47,3870600.0,90.5835,90.5986,90.417,90.4472,3870600.0
2010-05-03 10:05:00,119.47,119.72,119.46,119.69,2709400.0,90.4472,90.6365,90.4397,90.6138,2709400.0
2010-05-03 10:10:00,119.69,119.77,119.67,119.74,2204000.0,90.6138,90.6744,90.5986,90.6516,2204000.0
2010-05-03 10:15:00,119.74,119.77,119.68,119.69,1311700.0,90.6516,90.6744,90.6062,90.6138,1311700.0
2010-05-03 10:20:00,119.7,119.82,119.68,119.75,2859400.0,90.6214,90.7122,90.6062,90.6592,2859400.0
2010-05-03 10:25:00,119.75,119.82,119.65,119.69,1654500.0,90.6592,90.7122,90.5835,90.6138,1654500.0
2010-05-03 10:30:00,119.68,119.69,119.51,119.55,1990500.0,90.6062,90.6138,90.4775,90.5078,1990500.0
2010-05-03 10:35:00,119.55,119.64,119.51,119.6,2407600.0,90.5078,90.5759,90.4775,90.5457,2407600.0
2010-05-03 10:40:00,119.61,119.66,119.57,119.63,1275700.0,90.5532,90.5911,90.5229,90.5684,1275700.0
2010-05-03 10:45:00,119.63,119.64,119.42,119.49,2351500.0,90.5684,90.5759,90.4094,90.4624,2351500.0
2010-05-03 10:50:00,119.5,119.6,119.3,119.36,3177100.0,90.4699,90.5457,90.3185,90.364,3177100.0
2010-05-03 10:55:00,119.36,119.68,119.2,119.34,2614600.0,90.364,90.6062,90.2428,90.3488,2614600.0
2010-05-03 11:00:00,119.34,119.44,119.31,119.41,1480900.0,90.3488,90.4245,90.3261,90.4018,1480900.0
2010-05-03 11:05:00,119.42,119.47,119.33,119.36,1071600.0,90.4094,90.4472,90.3412,90.364,1071600.0
2010-05-03 11:10:00,119.35,119.49,119.34,119.47,1435000.0,90.3564,90.4624,90.3488,90.4472,1435000.0
2010-05-03 11:15:00,119.47,119.6,119.28,119.54,1225700.0,90.4472,90.5457,90.3034,90.5002,1225700.0
2010-05-03 11:20:00,119.54,119.62,119.52,119.59,1146200.0,90.5002,90.5608,90.4851,90.5381,1146200.0
2010-05-03 11:25:00,119.59,119.64,119.56,119.62,680600.0,90.5381,90.5759,90.5154,90.5608,680600.0
2010-05-03 11:30:00,119.62,119.65,119.56,119.58,918800.0,90.5608,90.5835,90.5154,90.5305,918800.0
2010-05-03 11:35:00,119.58,119.67,119.57,119.63,977300.0,90.5305,90.5986,90.5229,90.5684,977300.0
2010-05-03 11:40:00,119.63,119.65,119.57,119.63,970700.0,90.5684,90.5835,90.5229,90.5684,970700.0
2010-05-03 11:45:00,119.63,119.77,119.62,119.73,1956100.0,90.5684,90.6744,90.5608,90.6441,1956100.0
2010-05-03 11:50:00,119.73,119.79,119.69,119.75,1732700.0,90.6441,90.6895,90.6138,90.6592,1732700.0
2010-05-03 11:55:00,119.75,119.86,119.71,119.78,1744300.0,90.6592,90.7425,90.6289,90.6819,1744300.0
2010-05-03 12:00:00,119.78,119.8,119.71,119.78,662300.0,90.6819,90.6971,90.6289,90.6819,662300.0
2010-05-03 12:05:00,119.78,119.79,119.7,119.71,828400.0,90.6819,90.6895,90.6214,90.6289,828400.0
2010-05-03 12:10:00,119.72,119.79,119.71,119.74,620100.0,90.6365,90.6895,90.6289,90.6516,620100.0
2010-05-03 12:15:00,119.74,119.89,119.69,119.88,983600.0,90.6516,90.7652,90.6138,90.7576,983600.0
2010-05-03 12:20:00,119.89,120.15,119.6,120.11,3862300.0,90.7652,90.962,90.5457,90.9318,3862300.0
2010-05-03 12:25:00,120.11,120.28,120.11,120.25,3727300.0,90.9318,91.0605,90.9318,91.0377,3727300.0
2010-05-03 12:30:00,120.26,120.34,120.24,120.3,3573700.0,91.0453,91.1059,91.0302,91.0756,3573700.0
2010-05-03 12:35:00,120.29,120.38,120.26,120.33,2643900.0,91.068,91.1362,91.0453,91.0983,2643900.0
2010-05-03 12:40:00,120.33,120.38,120.31,120.34,1549600.0,91.0983,91.1362,91.0832,91.1059,1549600.0
2010-05-03 12:45:00,120.34,120.46,120.32,120.38,2933700.0,91.1059,91.1967,91.0907,91.1362,2933700.0
2010-05-03 12:50:00,120.37,120.39,120.31,120.38,2804300.0,91.1286,91.1437,91.0832,91.1362,2804300.0
2010-05-03 12:55:00,120.38,120.55,120.38,120.55,2462700.0,91.1362,91.2649,91.1362,91.2649,2462700.0
2010-05-03 13:00:00,120.54,120.55,120.34,120.38,3226800.0,91.2573,91.2649,91.1059,91.1362,3226800.0
2010-05-03 13:05:00,120.38,120.39,120.32,120.34,987900.0,91.1362,91.1437,91.0907,91.1059,987900.0
2010-05-03 13:10:00,120.34,120.38,120.3,120.37,1106700.0,91.1059,91.1362,91.0756,91.1286,1106700.0
2010-05-03 13:15:00,120.36,120.43,120.32,120.33,1719700.0,91.121,91.174,91.0907,91.0983,1719700.0
2010-05-03 13:20:00,120.34,120.41,120.3,120.37,1431800.0,91.1059,91.1589,91.0756,91.1286,1431800.0
2010-05-03 13:25:00,120.38,120.42,120.34,120.35,509300.0,91.1362,91.1664,91.1059,91.1135,509300.0
2010-05-03 13:30:00,120.35,120.46,120.34,120.41,913500.0,91.1135,91.1967,91.1059,91.1589,913500.0
2010-05-03 13:35:00,120.41,120.58,120.38,120.55,2799200.0,91.1589,91.2876,91.1362,91.2649,2799200.0
2010-05-03 13:40:00,120.55,120.66,120.47,120.47,2768700.0,91.2649,91.3481,91.2043,91.2043,2768700.0
2010-05-03 13:45:00,120.46,120.51,120.45,120.46,761900.0,91.1967,91.2346,91.1892,91.1967,761900.0
2010-05-03 13:50:00,120.46,120.53,120.43,120.47,1266000.0,91.1967,91.2497,91.174,91.2043,1266000.0
2010-05-03 13:55:00,120.46,120.57,120.46,120.52,1025900.0,91.1967,91.28,91.1967,91.2422,1025900.0
2010-05-03 14:00:00,120.53,120.54,120.43,120.5,993600.0,91.2497,91.2573,91.174,91.227,993600.0
2010-05-03 14:05:00,120.5,120.53,120.39,120.41,1251700.0,91.227,91.2497,91.1437,91.1589,1251700.0
2010-05-03 14:10:00,120.41,120.47,120.38,120.47,782900.0,91.1589,91.2043,91.1362,91.2043,782900.0
2010-05-03 14:15:00,120.47,120.55,120.46,120.55,1251100.0,91.2043,91.2649,91.1967,91.2649,1251100.0
2010-05-03 14:20:00,120.54,120.66,120.54,120.65,1899900.0,91.2573,91.3481,91.2573,91.3406,1899900.0
2010-05-03 14:25:00,120.66,120.68,120.62,120.67,1834700.0,91.3481,91.3633,91.3179,91.3557,1834700.0
2010-05-03 14:30:00,120.67,120.67,120.56,120.58,1354200.0,91.3557,91.3557,91.2724,91.2876,1354200.0
2010-05-03 14:35:00,120.57,120.58,120.49,120.51,1676800.0,91.28,91.2876,91.2194,91.2346,1676800.0
2010-05-03 14:40:00,120.51,120.54,120.44,120.47,1502400.0,91.2346,91.2573,91.1816,91.2043,1502400.0
2010-05-03 14:45:00,120.46,120.52,120.44,120.51,1200200.0,91.1967,91.2422,91.1816,91.2346,1200200.0
2010-05-03 14:50:00,120.5,120.63,120.5,120.62,1537500.0,91.227,91.3254,91.227,91.3179,1537500.0
2010-05-03 14:55:00,120.63,120.67,120.59,120.61,1099700.0,91.3254,91.3557,91.2952,91.3103,1099700.0
2010-05-03 15:00:00,120.61,120.64,120.46,120.54,1107900.0,91.3103,91.333,91.1967,91.2573,1107900.0
2010-05-03 15:05:00,120.54,120.67,120.44,120.46,2927600.0,91.2573,91.3557,91.1816,91.1967,2927600.0
2010-05-03 15:10:00,120.46,120.48,120.27,120.36,3487700.0,91.1967,91.2119,91.0529,91.121,3487700.0
2010-05-03 15:15:00,120.36,120.47,120.36,120.37,2228900.0,91.121,91.2043,91.121,91.1286,2228900.0
2010-05-03 15:20:00,120.37,120.45,120.22,120.29,3685900.0,91.1286,91.1892,91.015,91.068,3685900.0
2010-05-03 15:25:00,120.29,120.41,120.18,120.29,3914200.0,91.068,91.1589,90.9848,91.068,3914200.0
2010-05-03 15:30:00,120.28,120.37,120.25,120.36,2726600.0,91.0605,91.1286,91.0377,91.121,2726600.0
2010-05-03 15:35:00,120.36,120.45,120.3,120.35,3008800.0,91.121,91.1892,91.0756,91.1135,3008800.0
2010-05-03 15:40:00,120.34,120.4,120.28,120.34,2325900.0,91.1059,91.1513,91.0605,91.1059,2325900.0
2010-05-03 15:45:00,120.35,120.47,120.34,120.42,3335000.0,91.1135,91.2043,91.1059,91.1664,3335000.0
2010-05-03 15:50:00,120.43,120.46,120.32,120.36,3461500.0,91.174,91.1967,91.0907,91.121,3461500.0
2010-05-03 15:55:00,120.36,120.41,120.25,120.38,6495300.0,91.121,91.1589,91.0377,91.1362,6495300.0
2010-05-04 09:30:00,119.02,119.03,118.6,118.7,9951000.0,90.1066,90.1141,89.7886,89.8643,9951000.0
2010-05-04 09:35:00,118.7,118.78,118.38,118.48,9115100.0,89.8643,89.9249,89.622,89.6977,9115100.0
2010-05-04 09:40:00,118.49,118.49,118.24,118.3,6840600.0,89.7053,89.7053,89.516,89.5615,6840600.0
2010-05-04 09:45:00,118.31,118.55,118.19,118.54,7428700.0,89.569,89.7507,89.4782,89.7432,7428700.0
2010-05-04 09:50:00,118.55,118.55,118.35,118.41,4941000.0,89.7507,89.7507,89.5993,89.6447,4941000.0
2010-05-04 09:55:00,118.41,118.65,118.36,118.59,5291200.0,89.6447,89.8264,89.6069,89.781,5291200.0
2010-05-04 10:00:00,118.6,118.72,118.4,118.46,6306300.0,89.7886,89.8794,89.6372,89.6826,6306300.0
2010-05-04 10:05:00,118.45,118.62,118.33,118.37,7003400.0,89.675,89.8037,89.5842,89.6145,7003400.0
2010-05-04 10:10:00,118.37,118.61,118.31,118.55,4233500.0,89.6145,89.7962,89.569,89.7507,4233500.0
2010-05-04 10:15:00,118.56,118.7,118.4,118.59,3546900.0,89.7583,89.8643,89.6372,89.781,3546900.0
2010-05-04 10:20:00,118.58,118.75,118.51,118.64,4336800.0,89.7734,89.9021,89.7204,89.8189,4336800.0
2010-05-04 10:25:00,118.63,118.79,118.49,118.51,3944900.0,89.8113,89.9324,89.7053,89.7204,3944900.0
2010-05-04 10:30:00,118.52,118.53,118.03,118.03,4188600.0,89.728,89.7356,89.3571,89.3571,4188600.0
2010-05-04 10:35:00,118.04,118.1,117.74,117.83,9551300.0,89.3646,89.41,89.1375,89.2056,9551300.0
2010-05-04 10:40:00,117.83,117.85,117.64,117.78,6153300.0,89.2056,89.2208,89.0618,89.1678,6153300.0
2010-05-04 10:45:00,117.77,117.86,117.74,117.81,3458400.0,89.1602,89.2283,89.1375,89.1905,3458400.0
2010-05-04 10:50:00,117.8,117.94,117.74,117.92,3760000.0,89.1829,89.2889,89.1375,89.2738,3760000.0
2010-05-04 10:55:00,117.92,117.94,117.54,117.56,7709100.0,89.2738,89.2889,88.9861,89.0012,7709100.0
2010-05-04 11:00:00,117.55,117.62,117.33,117.33,5653600.0,88.9937,89.0467,88.8271,88.8271,5653600.0
2010-05-04 11:05:00,117.34,117.66,117.21,117.46,6117400.0,88.8347,89.0769,88.7363,88.9255,6117400.0
2010-05-04 11:10:00,117.46,117.54,117.38,117.46,3606600.0,88.9255,88.9861,88.865,88.9255,3606600.0
2010-05-04 11:15:00,117.46,117.63,117.45,117.62,3720000.0,88.9255,89.0542,88.918,89.0467,3720000.0
2010-05-04 11:20:00,117.62,117.74,117.42,117.55,3658500.0,89.0467,89.1375,88.8952,88.9937,3658500.0
2010-05-04 11:25:00,117.54,117.62,117.38,117.49,3036600.0,88.9861,89.0467,88.865,88.9482,3036600.0
2010-05-04 11:30:00,117.49,117.71,117.44,117.61,3561600.0,88.9482,89.1148,88.9104,89.0391,3561600.0
2010-05-04 11:35:00,117.61,117.71,117.58,117.69,2422700.0,89.0391,89.1148,89.0164,89.0996,2422700.0
2010-05-04 11:40:00,117.7,117.86,117.67,117.7,2786900.0,89.1072,89.2283,89.0845,89.1072,2786900.0
2010-05-04 11:45:00,117.7,117.79,117.6,117.72,2638900.0,89.1072,89.1754,89.0315,89.1224,2638900.0
2010-05-04 11:50:00,117.72,117.77,117.59,117.71,2156500.0,89.1224,89.1602,89.0239,89.1148,2156500.0
2010-05-04 11:55:00,117.71,117.78,117.7,117.77,1453500.0,89.1148,89.1678,89.1072,89.1602,1453500.0
2010-05-04 12:00:00,117.77,117.78,117.63,117.68,2281900.0,89.1602,89.1678,89.0542,89.0921,2281900.0
2010-05-04 12:05:00,117.68,117.68,117.51,117.55,2330800.0,89.0921,89.0921,88.9634,88.9937,2330800.0
2010-05-04 12:10:00,117.54,117.55,117.39,117.55,2259500.0,88.9861,88.9937,88.8725,88.9937,2259500.0
2010-05-04 12:15:00,117.55,117.62,117.41,117.43,1647500.0,88.9937,89.0467,88.8877,88.9028,1647500.0
2010-05-04 12:20:00,117.44,117.44,117.07,117.16,5202900.0,88.9104,88.9104,88.6303,88.6984,5202900.0
2010-05-04 12:25:00,117.17,117.26,117.04,117.2,4161100.0,88.706,88.7741,88.6076,88.7287,4161100.0
2010-05-04 12:30:00,117.19,117.42,117.14,117.4,3172900.0,88.7211,88.8952,88.6833,88.8801,3172900.0
2010-05-04 12:35:00,117.39,117.52,117.32,117.52,1382100.0,88.8725,88.9709,88.8195,88.9709,1382100.0
2010-05-04 12:40:00,117.51,117.54,117.36,117.44,2843100.0,88.9634,88.9861,88.8498,88.9104,2843100.0
2010-05-04 12:45:00,117.43,117.67,117.41,117.66,2926500.0,88.9028,89.0845,88.8877,89.0769,2926500.0
2010-05-04 12:50:00,117.65,117.74,117.15,117.63,2199600.0,89.0694,89.1375,88.6908,89.0542,2199600.0
2010-05-04 12:55:00,117.64,117.69,117.54,117.62,2581300.0,89.0618,89.0996,88.9861,89.0467,2581300.0
2010-05-04 13:00:00,117.63,117.73,117.58,117.62,2288600.0,89.0542,89.1299,89.0164,89.0467,2288600.0
2010-05-04 13:05:00,117.62,117.7,117.54,117.55,2182300.0,89.0467,89.1072,88.9861,88.9937,2182300.0
2010-05-04 13:10:00,117.56,117.58,117.42,117.44,1978000.0,89.0012,89.0164,88.8952,88.9104,1978000.0
2010-05-04 13:15:00,117.45,117.58,117.43,117.47,1818800.0,88.918,89.0164,88.9028,88.9331,1818800.0
2010-05-04 13:20:00,117.46,117.58,117.44,117.44,1989600.0,88.9255,89.0164,88.9104,88.9104,1989600.0
2010-05-04 13:25:00,117.44,117.52,117.37,117.47,2157000.0,88.9104,88.9709,88.8574,88.9331,2157000.0
2010-05-04 13:30:00,117.47,117.7,117.45,117.69,2376900.0,88.9331,89.1072,88.918,89.0996,2376900.0
2010-05-04 13:35:00,117.69,117.71,117.55,117.63,2274600.0,89.0996,89.1148,88.9937,89.0542,2274600.0
2010-05-04 13:40:00,117.63,117.74,117.63,117.65,2133400.0,89.0542,89.1375,89.0542,89.0694,2133400.0
2010-05-04 13:45:00,117.65,117.88,117.6,117.85,2278900.0,89.0694,89.2435,89.0315,89.2208,2278900.0
2010-05-04 13:50:00,117.86,117.86,117.66,117.7,1560400.0,89.2283,89.2283,89.0769,89.1072,1560400.0
2010-05-04 13:55:00,117.7,117.71,117.56,117.65,2504800.0,89.1072,89.1148,89.0012,89.0694,2504800.0
2010-05-04 14:00:00,117.64,117.68,117.43,117.52,1983700.0,89.0618,89.0921,88.9028,88.9709,1983700.0
2010-05-04 14:05:00,117.52,117.61,117.48,117.6,2478100.0,88.9709,89.0391,88.9407,89.0315,2478100.0
2010-05-04 14:10:00,117.6,117.7,117.42,117.7,1349100.0,89.0315,89.1072,88.8952,89.1072,1349100.0
2010-05-04 14:15:00,117.7,117.71,117.39,117.42,2839300.0,89.1072,89.1148,88.8725,88.8952,2839300.0
2010-05-04 14:20:00,117.43,117.47,117.33,117.43,3143500.0,88.9028,88.9331,88.8271,88.9028,3143500.0
2010-05-04 14:25:00,117.44,117.49,117.31,117.32,2340000.0,88.9104,88.9482,88.812,88.8195,2340000.0
2010-05-04 14:30:00,117.33,117.58,117.31,117.34,3015600.0,88.8271,89.0164,88.812,88.8347,3015600.0
2010-05-04 14:35:00,117.34,117.46,117.26,117.29,3291200.0,88.8347,88.9255,88.7741,88.7968,3291200.0
2010-05-04 14:40:00,117.28,117.5,117.27,117.36,2912600.0,88.7892,88.9558,88.7817,88.8498,2912600.0
2010-05-04 14:45:00,117.37,117.38,117.24,117.3,2452500.0,88.8574,88.865,88.759,88.8044,2452500.0
2010-05-04 14:50:00,117.3,117.44,117.28,117.3,3051500.0,88.8044,88.9104,88.7892,88.8044,3051500.0
2010-05-04 14:55:00,117.3,117.5,117.25,117.34,2941800.0,88.8044,88.9558,88.7665,88.8347,2941800.0
2010-05-04 15:00:00,117.34,117.47,117.14,117.44,4957200.0,88.8347,88.9331,88.6833,88.9104,4957200.0
2010-05-04 15:05:00,117.44,117.59,117.38,117.49,4676400.0,88.9104,89.0239,88.865,88.9482,4676400.0
2010-05-04 15:10:00,117.48,117.55,117.43,117.46,2629500.0,88.9407,88.9937,88.9028,88.9255,2629500.0
2010-05-04 15:15:00,117.46,117.68,117.46,117.65,4260900.0,88.9255,89.0921,88.9255,89.0694,4260900.0
2010-05-04 15:20:00,117.65,117.67,117.47,117.59,3200500.0,89.0694,89.0845,88.9331,89.0239,3200500.0
2010-05-04 15:25:00,117.59,117.6,117.44,117.5,3795100.0,89.0239,89.0315,88.9104,88.9558,3795100.0
2010-05-04 15:30:00,117.51,117.58,117.44,117.45,3826500.0,88.9634,89.0164,88.9104,88.918,3826500.0
2010-05-04 15:35:00,117.44,117.46,117.21,117.28,4891000.0,88.9104,88.9255,88.7363,88.7892,4891000.0
2010-05-04 15:40:00,117.29,117.3,116.92,117.09,8658100.0,88.7968,88.8044,88.5167,88.6454,8658100.0
2010-05-04 15:45:00,117.09,117.32,117.09,117.28,5651700.0,88.6454,88.8195,88.6454,88.7892,5651700.0
2010-05-04 15:50:00,117.29,117.69,117.24,117.68,10073700.0,88.7968,89.0996,88.759,89.0921,10073700.0
2010-05-04 15:55:00,117.68,117.71,117.13,117.55,13929100.0,89.0921,89.1148,88.6757,88.9937,13929100.0
2010-05-04 16:00:00,117.55,118.75,117.27,117.72,5584500.0,88.9937,89.9021,88.7817,89.1224,5584500.0
2010-05-04 16:05:00,117.73,118.61,117.29,117.81,1887500.0,89.1299,89.7962,88.7968,89.1905,1887500.0
2010-05-04 16:10:00,117.81,117.85,117.52,117.7,1255600.0,89.1905,89.2208,88.9709,89.1072,1255600.0
2010-05-05 09:30:00,116.55,116.65,116.33,116.42,10711200.0,88.2366,88.3123,88.07,88.1382,10711200.0
2010-05-05 09:35:00,116.44,116.5,115.97,116.04,10016600.0,88.1533,88.1987,87.7975,87.8505,10016600.0
2010-05-05 09:40:00,116.03,116.46,116.02,116.41,6913400.0,87.8429,88.1685,87.8353,88.1306,6913400.0
2010-05-05 09:45:00,116.41,116.47,116.24,116.35,4861200.0,88.1306,88.176,88.0019,88.0852,4861200.0
2010-05-05 09:50:00,116.36,116.6,116.14,116.6,5982500.0,88.0927,88.2744,87.9262,88.2744,5982500.0
2010-05-05 09:55:00,116.59,116.85,116.58,116.81,7876900.0,88.2669,88.4637,88.2593,88.4334,7876900.0
2010-05-05 10:00:00,116.81,117.01,116.62,116.88,7190300.0,88.4334,88.5848,88.2896,88.4864,7190300.0
2010-05-05 10:05:00,116.88,117.02,116.74,116.86,5999300.0,88.4864,88.5924,88.3804,88.4713,5999300.0
2010-05-05 10:10:00,116.86,116.94,116.72,116.93,5941200.0,88.4713,88.5318,88.3653,88.5243,5941200.0
2010-05-05 10:15:00,116.93,117.26,116.85,117.18,6558400.0,88.5243,88.7741,88.4637,88.7135,6558400.0
2010-05-05 10:20:00,117.19,117.26,117.09,117.19,3919800.0,88.7211,88.7741,88.6454,88.7211,3919800.0
2010-05-05 10:25:00,117.19,117.2,116.84,116.84,3412900.0,88.7211,88.7287,88.4561,88.4561,3412900.0
2010-05-05 10:30:00,116.84,116.95,116.75,116.84,3840500.0,88.4561,88.5394,88.388,88.4561,3840500.0
2010-05-05 10:35:00,116.84,116.97,116.78,116.81,2696300.0,88.4561,88.5546,88.4107,88.4334,2696300.0
2010-05-05 10:40:00,116.81,117.29,116.76,117.16,4987900.0,88.4334,88.7968,88.3956,88.6984,4987900.0
2010-05-05 10:45:00,117.16,117.43,117.15,117.38,5371100.0,88.6984,88.9028,88.6908,88.865,5371100.0
2010-05-05 10:50:00,117.38,117.4,117.18,117.19,4140800.0,88.865,88.8801,88.7135,88.7211,4140800.0
2010-05-05 10:55:00,117.2,117.35,117.05,117.25,2635000.0,88.7287,88.8422,88.6151,88.7665,2635000.0
2010-05-05 11:00:00,117.25,117.25,116.95,117.06,4544500.0,88.7665,88.7665,88.5394,88.6227,4544500.0
2010-05-05 11:05:00,117.05,117.1,116.79,116.94,4715700.0,88.6151,88.653,88.4183,88.5318,4715700.0
2010-05-05 11:10:00,116.94,117.1,116.88,117.1,2151400.0,88.5318,88.653,88.4864,88.653,2151400.0
2010-05-05 11:15:00,117.09,117.14,116.98,117.14,1690500.0,88.6454,88.6833,88.5621,88.6833,1690500.0
2010-05-05 11:20:00,117.14,117.24,117.11,117.23,2989600.0,88.6833,88.759,88.6605,88.7514,2989600.0
2010-05-05 11:25:00,117.23,117.33,117.11,117.17,1808200.0,88.7514,88.8271,88.6605,88.706,1808200.0
2010-05-05 11:30:00,117.17,117.3,117.04,117.09,2213300.0,88.706,88.8044,88.6076,88.6454,2213300.0
2010-05-05 11:35:00,117.09,117.24,117.06,117.21,1206900.0,88.6454,88.759,88.6227,88.7363,1206900.0
2010-05-05 11:40:00,117.21,117.4,117.16,117.4,1881600.0,88.7363,88.8801,88.6984,88.8801,1881600.0
2010-05-05 11:45:00,117.39,117.64,117.32,117.62,3511600.0,88.8725,89.0618,88.8195,89.0467,3511600.0
2010-05-05 11:50:00,117.63,117.67,117.48,117.51,2943300.0,89.0542,89.0845,88.9407,88.9634,2943300.0
2010-05-05 11:55:00,117.51,117.78,117.5,117.68,3314100.0,88.9634,89.1678,88.9558,89.0921,3314100.0
2010-05-05 12:00:00,117.69,117.8,117.63,117.71,3574300.0,89.0996,89.1829,89.0542,89.1148,3574300.0
2010-05-05 12:05:00,117.71,117.72,117.5,117.58,2411000.0,89.1148,89.1224,88.9558,89.0164,2411000.0
2010-05-05 12:10:00,117.58,117.59,117.42,117.47,1978700.0,89.0164,89.0239,88.8952,88.9331,1978700.0
2010-05-05 12:15:00,117.46,117.6,117.42,117.57,1197100.0,88.9255,89.0315,88.8952,89.0088,1197100.0
2010-05-05 12:20:00,117.56,117.57,117.22,117.33,3168100.0,89.0012,89.0088,88.7438,88.8271,3168100.0
2010-05-05 12:25:00,117.33,117.4,117.27,117.29,2003400.0,88.8271,88.8801,88.7817,88.7968,2003400.0
2010-05-05 12:30:00,117.28,117.45,117.24,117.4,1187900.0,88.7892,88.918,88.759,88.8801,1187900.0
2010-05-05 12:35:00,117.4,117.41,117.21,117.23,1606300.0,88.8801,88.8877,88.7363,88.7514,1606300.0
2010-05-05 12:40:00,117.22,117.24,116.97,116.98,4469100.0,88.7438,88.759,88.5546,88.5621,4469100.0
2010-05-05 12:45:00,116.97,117.3,116.97,117.18,1953100.0,88.5546,88.8044,88.5546,88.7135,1953100.0
2010-05-05 12:50:00,117.18,117.29,117.15,117.27,1753000.0,88.7135,88.7968,88.6908,88.7817,1753000.0
2010-05-05 12:55:00,117.28,117.35,117.15,117.28,1736100.0,88.7892,88.8422,88.6908,88.7892,1736100.0
2010-05-05 13:00:00,117.28,117.31,116.99,117.12,2019700.0,88.7892,88.812,88.5697,88.6681,2019700.0
2010-05-05 13:05:00,117.12,117.35,117.1,117.32,1264700.0,88.6681,88.8422,88.653,88.8195,1264700.0
2010-05-05 13:10:00,117.32,117.33,116.29,117.11,1858100.0,88.8195,88.8271,88.0397,88.6605,1858100.0
2010-05-05 13:15:00,117.11,117.3,117.11,117.25,866600.0,88.6605,88.8044,88.6605,88.7665,866600.0
2010-05-05 13:20:00,117.26,117.47,117.25,117.44,1923000.0,88.7741,88.9331,88.7665,88.9104,1923000.0
2010-05-05 13:25:00,117.44,117.45,117.23,117.26,1298500.0,88.9104,88.918,88.7514,88.7741,1298500.0
2010-05-05 13:30:00,117.26,117.34,117.2,117.22,986700.0,88.7741,88.8347,88.7287,88.7438,986700.0
2010-05-05 13:35:00,117.22,117.29,117.05,117.25,4260600.0,88.7438,88.7968,88.6151,88.7665,4260600.0
2010-05-05 13:40:00,117.25,117.29,117.12,117.12,1228100.0,88.7665,88.7968,88.6681,88.6681,1228100.0
2010-05-05 13:45:00,117.13,117.34,117.1,117.34,1928200.0,88.6757,88.8347,88.653,88.8347,1928200.0
2010-05-05 13:50:00,117.33,117.34,117.16,117.34,1969400.0,88.8271,88.8347,88.6984,88.8347,1969400.0
2010-05-05 13:55:00,117.34,117.37,117.14,117.15,1132400.0,88.8347,88.8574,88.6833,88.6908,1132400.0
2010-05-05 14:00:00,117.14,117.2,116.94,116.97,2883200.0,88.6833,88.7287,88.5318,88.5546,2883200.0
2010-05-05 14:05:00,116.97,117.14,116.92,117.1,2495900.0,88.5546,88.6833,88.5167,88.653,2495900.0
2010-05-05 14:10:00,117.09,117.15,116.96,116.98,1104300.0,88.6454,88.6908,88.547,88.5621,1104300.0
2010-05-05 14:15:00,116.97,117.04,116.84,116.96,2831500.0,88.5546,88.6076,88.4561,88.547,2831500.0
2010-05-05 14:20:00,116.96,117.05,116.89,117.0,2487700.0,88.547,88.6151,88.494,88.5773,2487700.0
2010-05-05 14:25:00,117.0,117.04,116.79,116.84,2993000.0,88.5773,88.6076,88.4183,88.4561,2993000.0
2010-05-05 14:30:00,116.84,116.86,116.68,116.77,4539100.0,88.4561,88.4713,88.335,88.4031,4539100.0
2010-05-05 14:35:00,116.77,117.0,116.55,116.57,3802900.0,88.4031,88.5773,88.2366,88.2517,3802900.0
2010-05-05 14:40:00,116.59,117.15,116.49,116.51,4702900.0,88.2669,88.6908,88.1912,88.2063,4702900.0
2010-05-05 14:45:00,116.5,116.52,116.35,116.37,5621300.0,88.1987,88.2139,88.0852,88.1003,5621300.0
2010-05-05 14:50:00,116.37,116.47,116.24,116.34,4469700.0,88.1003,88.176,88.0019,88.0776,4469700.0
2010-05-05 14:55:00,116.33,116.67,116.32,116.6,4059900.0,88.07,88.3274,88.0625,88.2744,4059900.0
2010-05-05 15:00:00,116.59,116.7,116.49,116.6,2900000.0,88.2669,88.3501,88.1912,88.2744,2900000.0
2010-05-05 15:05:00,116.6,116.69,116.47,116.68,2199300.0,88.2744,88.3426,88.176,88.335,2199300.0
2010-05-05 15:10:00,116.68,116.76,116.6,116.73,3241900.0,88.335,88.3956,88.2744,88.3729,3241900.0
2010-05-05 15:15:00,116.72,116.75,116.47,116.52,2349300.0,88.3653,88.388,88.176,88.2139,2349300.0
2010-05-05 15:20:00,116.53,116.85,116.49,116.83,3994900.0,88.2214,88.4637,88.1912,88.4486,3994900.0
2010-05-05 15:25:00,116.83,116.84,116.65,116.68,2433200.0,88.4486,88.4561,88.3123,88.335,2433200.0
2010-05-05 15:30:00,116.68,116.74,116.47,116.49,2448600.0,88.335,88.3804,88.176,88.1912,2448600.0
2010-05-05 15:35:00,116.49,116.6,116.35,116.54,4165200.0,88.1912,88.2744,88.0852,88.229,4165200.0
2010-05-05 15:40:00,116.54,116.76,116.49,116.74,4128000.0,88.229,88.3956,88.1912,88.3804,4128000.0
2010-05-05 15:45:00,116.73,116.75,116.53,116.69,3638900.0,88.3729,88.388,88.2214,88.3426,3638900.0
2010-05-05 15:50:00,116.69,116.84,116.5,116.83,6219000.0,88.3426,88.4561,88.1987,88.4486,6219000.0
2010-05-05 15:55:00,116.84,116.92,116.74,116.83,8271000.0,88.4561,88.5167,88.3804,88.4486,8271000.0
2010-05-06 09:30:00,116.26,116.5,116.25,116.42,6873400.0,88.017,88.1987,88.0095,88.1382,6873400.0
2010-05-06 09:35:00,116.42,116.6,116.33,116.41,6657800.0,88.1382,88.2744,88.07,88.1306,6657800.0
2010-05-06 09:40:00,116.42,116.86,116.41,116.85,8355000.0,88.1382,88.4713,88.1306,88.4637,8355000.0
2010-05-06 09:45:00,116.85,116.94,116.44,116.55,7030800.0,88.4637,88.5318,88.1533,88.2366,7030800.0
2010-05-06 09:50:00,116.56,116.67,116.35,116.46,4659200.0,88.2442,88.3274,88.0852,88.1685,4659200.0
2010-05-06 09:55:00,116.46,116.72,116.37,116.67,2978900.0,88.1685,88.3653,88.1003,88.3274,2978900.0
2010-05-06 10:00:00,116.66,117.0,116.56,116.94,6630800.0,88.3199,88.5773,88.2442,88.5318,6630800.0
2010-05-06 10:05:00,116.94,117.0,116.63,116.7,4060000.0,88.5318,88.5773,88.2972,88.3501,4060000.0
2010-05-06 10:10:00,116.7,116.78,116.59,116.65,2950900.0,88.3501,88.4107,88.2669,88.3123,2950900.0
2010-05-06 10:15:00,116.65,116.94,116.55,116.81,3388000.0,88.3123,88.5318,88.2366,88.4334,3388000.0
2010-05-06 10:20:00,116.81,116.81,116.52,116.57,2978200.0,88.4334,88.4334,88.2139,88.2517,2978200.0
2010-05-06 10:25:00,116.58,116.58,116.27,116.28,4076100.0,88.2593,88.2593,88.0246,88.0322,4076100.0
2010-05-06 10:30:00,116.29,116.44,116.19,116.38,5659100.0,88.0397,88.1533,87.964,88.1079,5659100.0
2010-05-06 10:35:00,116.38,116.48,116.25,116.45,3176800.0,88.1079,88.1836,88.0095,88.1609,3176800.0
2010-05-06 10:40:00,116.44,116.6,116.12,116.15,3120000.0,88.1533,88.2744,87.911,87.9338,3120000.0
2010-05-06 10:45:00,116.15,116.19,116.01,116.12,8266500.0,87.9338,87.964,87.8278,87.911,8266500.0
2010-05-06 10:50:00,116.13,116.24,115.99,116.0,4227300.0,87.9186,88.0019,87.8126,87.8202,4227300.0
2010-05-06 10:55:00,116.0,116.09,115.82,116.04,5881000.0,87.8202,87.8883,87.6839,87.8505,5881000.0
2010-05-06 11:00:00,116.01,116.15,115.72,115.82,5033800.0,87.8278,87.9338,87.6082,87.6839,5033800.0
2010-05-06 11:05:00,115.82,115.86,115.67,115.77,4510400.0,87.6839,87.7142,87.5704,87.6461,4510400.0
2010-05-06 11:10:00,115.78,115.79,115.45,115.54,5721100.0,87.6536,87.6612,87.4038,87.4719,5721100.0
2010-05-06 11:15:00,115.54,115.6,115.34,115.59,7605600.0,87.4719,87.5174,87.3205,87.5098,7605600.0
2010-05-06 11:20:00,115.59,115.77,115.56,115.71,7429100.0,87.5098,87.6461,87.4871,87.6006,7429100.0
2010-05-06 11:25:00,115.72,115.93,115.68,115.82,5916000.0,87.6082,87.7672,87.5779,87.6839,5916000.0
2010-05-06 11:30:00,115.81,115.82,115.59,115.62,3571300.0,87.6764,87.6839,87.5098,87.5325,3571300.0
2010-05-06 11:35:00,115.6,115.76,115.53,115.7,3814800.0,87.5174,87.6385,87.4644,87.5931,3814800.0
2010-05-06 11:40:00,115.7,115.71,115.39,115.54,3591000.0,87.5931,87.6006,87.3584,87.4719,3591000.0
2010-05-06 11:45:00,115.54,115.68,115.22,115.3,7123700.0,87.4719,87.5779,87.2297,87.2902,7123700.0
2010-05-06 11:50:00,115.31,115.65,115.24,115.55,6351300.0,87.2978,87.5552,87.2448,87.4795,6351300.0
2010-05-06 11:55:00,115.54,115.69,115.48,115.68,3501200.0,87.4719,87.5855,87.4265,87.5779,3501200.0
2010-05-06 12:00:00,115.69,116.0,115.68,115.81,4213700.0,87.5855,87.8202,87.5779,87.6764,4213700.0
2010-05-06 12:05:00,115.82,115.95,115.68,115.7,3024100.0,87.6839,87.7823,87.5779,87.5931,3024100.0
2010-05-06 12:10:00,115.71,116.15,115.71,116.13,4824300.0,87.6006,87.9338,87.6006,87.9186,4824300.0
2010-05-06 12:15:00,116.13,116.2,115.88,115.96,3795500.0,87.9186,87.9716,87.7293,87.7899,3795500.0
2010-05-06 12:20:00,115.97,116.15,115.75,115.93,2564200.0,87.7975,87.9338,87.6309,87.7672,2564200.0
2010-05-06 12:25:00,115.93,115.94,115.5,115.85,2372600.0,87.7672,87.7748,87.4417,87.7066,2372600.0
2010-05-06 12:30:00,115.86,116.0,115.8,115.94,1819800.0,87.7142,87.8202,87.6688,87.7748,1819800.0
2010-05-06 12:35:00,115.94,115.95,115.64,115.76,2879800.0,87.7748,87.7823,87.5477,87.6385,2879800.0
2010-05-06 12:40:00,115.76,115.9,115.61,115.7,1981700.0,87.6385,87.7445,87.5249,87.5931,1981700.0
2010-05-06 12:45:00,115.69,115.69,115.39,115.47,3892000.0,87.5855,87.5855,87.3584,87.419,3892000.0
2010-05-06 12:50:00,115.47,115.65,115.34,115.63,3863000.0,87.419,87.5552,87.3205,87.5401,3863000.0
2010-05-06 12:55:00,115.63,115.71,115.47,115.7,2343400.0,87.5401,87.6006,87.419,87.5931,2343400.0
2010-05-06 13:00:00,115.7,115.84,115.59,115.71,3260200.0,87.5931,87.6991,87.5098,87.6006,3260200.0
2010-05-06 13:05:00,115.71,115.76,115.49,115.62,2239400.0,87.6006,87.6385,87.4341,87.5325,2239400.0
2010-05-06 13:10:00,115.62,115.66,115.22,115.24,4126500.0,87.5325,87.5628,87.2297,87.2448,4126500.0
2010-05-06 13:15:00,115.23,115.34,115.05,115.21,5704300.0,87.2373,87.3205,87.101,87.2221,5704300.0
2010-05-06 13:20:00,115.21,115.25,114.94,114.96,5668500.0,87.2221,87.2524,87.0177,87.0328,5668500.0
2010-05-06 13:25:00,114.97,115.24,114.92,115.23,5213800.0,87.0404,87.2448,87.0026,87.2373,5213800.0
2010-05-06 13:30:00,115.23,115.24,115.05,115.11,2086300.0,87.2373,87.2448,87.101,87.1464,2086300.0
2010-05-06 13:35:00,115.11,115.36,114.87,114.93,3999000.0,87.1464,87.3357,86.9647,87.0101,3999000.0
2010-05-06 13:40:00,114.92,114.97,114.73,114.93,5521800.0,87.0026,87.0404,86.8587,87.0101,5521800.0
2010-05-06 13:45:00,114.93,115.04,114.84,114.92,2973000.0,87.0101,87.0934,86.942,87.0026,2973000.0
2010-05-06 13:50:00,114.92,114.99,114.83,114.85,3318500.0,87.0026,87.0556,86.9344,86.9496,3318500.0
2010-05-06 13:55:00,114.85,114.89,114.58,114.7,6756900.0,86.9496,86.9798,86.7452,86.836,6756900.0
2010-05-06 14:00:00,114.7,114.85,114.53,114.58,5164100.0,86.836,86.9496,86.7073,86.7452,5164100.0
2010-05-06 14:05:00,114.58,114.66,114.21,114.25,8239300.0,86.7452,86.8057,86.465,86.4953,8239300.0
2010-05-06 14:10:00,114.25,114.31,113.85,114.21,12352200.0,86.4953,86.5407,86.1925,86.465,12352200.0
2010-05-06 14:15:00,114.21,114.3,113.6,113.67,9694200.0,86.465,86.5332,86.0032,86.0562,9694200.0
2010-05-06 14:20:00,113.67,113.73,112.97,113.7,16021900.0,86.0562,86.1016,85.5263,86.0789,16021900.0
2010-05-06 14:25:00,113.7,113.87,113.44,113.52,11475500.0,86.0789,86.2076,85.8821,85.9427,11475500.0
2010-05-06 14:30:00,113.52,113.59,113.08,113.08,9883400.0,85.9427,85.9957,85.6096,85.6096,9883400.0
2010-05-06 14:35:00,113.08,113.15,111.85,111.92,20407300.0,85.6096,85.6625,84.6784,84.7313,20407300.0
2010-05-06 14:40:00,111.9,113.57,108.58,108.69,29021300.0,84.7162,85.9805,82.2027,82.286,29021300.0
2010-05-06 14:45:00,108.69,114.8,105.0,112.03,23512500.0,82.286,86.9117,79.4924,84.8146,23512500.0
2010-05-06 14:50:00,112.02,112.75,109.65,112.26,13319100.0,84.8071,85.3597,83.0128,84.9888,13319100.0
2010-05-06 14:55:00,111.64,112.5,111.25,111.79,14680200.0,84.5194,85.1705,84.2241,84.6329,14680200.0
2010-05-06 15:00:00,111.8,112.81,110.92,112.4,14851400.0,84.6405,85.4051,83.9743,85.0947,14851400.0
2010-05-06 15:05:00,112.4,113.74,112.19,113.15,15205100.0,85.0947,86.1092,84.9358,85.6625,15205100.0
2010-05-06 15:10:00,113.15,113.3,112.28,112.49,11354200.0,85.6625,85.7761,85.0039,85.1629,11354200.0
2010-05-06 15:15:00,112.5,113.07,112.06,112.1,11117900.0,85.1705,85.602,84.8373,84.8676,11117900.0
2010-05-06 15:20:00,112.1,112.49,111.33,111.75,12111000.0,84.8676,85.1629,84.2847,84.6026,12111000.0
2010-05-06 15:25:00,111.75,112.31,111.14,112.27,9010500.0,84.6026,85.0266,84.1408,84.9963,9010500.0
2010-05-06 15:30:00,112.27,112.76,111.5,112.73,9208900.0,84.9963,85.3673,84.4134,85.3446,9208900.0
2010-05-06 15:35:00,112.74,113.26,112.56,112.75,8500000.0,85.3521,85.7458,85.2159,85.3597,8500000.0
2010-05-06 15:40:00,112.75,113.24,112.66,113.07,7677200.0,85.3597,85.7307,85.2916,85.602,7677200.0
2010-05-06 15:45:00,113.08,114.11,112.95,113.9,13533800.0,85.6096,86.3893,85.5111,86.2303,13533800.0
2010-05-06 15:50:00,113.9,113.94,113.45,113.72,9823700.0,86.2303,86.2606,85.8897,86.0941,9823700.0
2010-05-06 15:55:00,113.72,113.74,112.87,112.89,14162300.0,86.0941,86.1092,85.4506,85.4657,14162300.0
2010-05-07 09:30:00,112.64,112.79,112.15,112.6,17600100.0,85.2764,85.39,84.9055,85.2462,17600100.0
2010-05-07 09:35:00,112.6,113.4,112.34,113.35,12505500.0,85.2462,85.8518,85.0493,85.814,12505500.0
2010-05-07 09:40:00,113.35,113.73,113.17,113.63,9541300.0,85.814,86.1016,85.6777,86.0259,9541300.0
2010-05-07 09:45:00,113.64,113.77,113.01,113.08,10274200.0,86.0335,86.1319,85.5566,85.6096,10274200.0
2010-05-07 09:50:00,113.07,113.46,112.55,112.88,8242000.0,85.602,85.8972,85.2083,85.4581,8242000.0
2010-05-07 09:55:00,112.89,113.06,112.5,112.52,12156400.0,85.4657,85.5944,85.1705,85.1856,12156400.0
2010-05-07 10:00:00,112.51,113.35,111.56,111.59,12176500.0,85.178,85.814,84.4588,84.4815,12176500.0
2010-05-07 10:05:00,111.6,112.48,111.51,112.1,10921700.0,84.4891,85.1553,84.421,84.8676,10921700.0
2010-05-07 10:10:00,112.1,112.47,111.8,112.02,8812600.0,84.8676,85.1477,84.6405,84.8071,8812600.0
2010-05-07 10:15:00,112.01,112.18,111.66,111.72,6284500.0,84.7995,84.9282,84.5345,84.5799,6284500.0
2010-05-07 10:20:00,111.71,112.02,110.93,111.01,13258500.0,84.5724,84.8071,83.9818,84.0424,13258500.0
2010-05-07 10:25:00,111.01,111.17,109.58,110.29,21081800.0,84.0424,84.1635,82.9598,83.4973,21081800.0
2010-05-07 10:30:00,110.3,111.1,110.29,110.34,19038700.0,83.5049,84.1106,83.4973,83.5352,19038700.0
2010-05-07 10:35:00,110.34,111.43,110.31,111.13,13078600.0,83.5352,84.3604,83.5125,84.1333,13078600.0
2010-05-07 10:40:00,111.13,111.28,110.32,110.52,11617900.0,84.1333,84.2468,83.52,83.6715,11617900.0
2010-05-07 10:45:00,110.51,111.28,110.33,111.01,9496900.0,83.6639,84.2468,83.5276,84.0424,9496900.0
2010-05-07 10:50:00,111.01,111.38,110.72,111.31,7916800.0,84.0424,84.3225,83.8229,84.2695,7916800.0
2010-05-07 10:55:00,111.32,111.36,110.92,110.96,6737600.0,84.2771,84.3074,83.9743,84.0046,6737600.0
2010-05-07 11:00:00,110.96,111.35,110.75,111.04,6665700.0,84.0046,84.2998,83.8456,84.0651,6665700.0
2010-05-07 11:05:00,111.03,111.88,110.55,111.84,10599100.0,84.0576,84.7011,83.6942,84.6708,10599100.0
2010-05-07 11:10:00,111.84,112.19,111.8,112.01,11556500.0,84.6708,84.9358,84.6405,84.7995,11556500.0
2010-05-07 11:15:00,112.01,113.09,111.94,112.41,17600800.0,84.7995,85.6171,84.7465,85.1023,17600800.0
2010-05-07 11:20:00,112.41,112.67,110.9,112.24,9255500.0,85.1023,85.2992,83.9591,84.9736,9255500.0
2010-05-07 11:25:00,112.23,112.24,111.62,111.75,8490700.0,84.966,84.9736,84.5042,84.6026,8490700.0
2010-05-07 11:30:00,111.76,112.0,111.07,111.45,9422300.0,84.6102,84.7919,84.0878,84.3755,9422300.0
2010-05-07 11:35:00,111.44,111.82,111.4,111.68,5921900.0,84.368,84.6556,84.3377,84.5497,5921900.0
2010-05-07 11:40:00,111.68,112.25,111.59,112.24,6944600.0,84.5497,84.9812,84.4815,84.9736,6944600.0
2010-05-07 11:45:00,112.23,112.8,112.2,112.63,7649500.0,84.966,85.3976,84.9433,85.2689,7649500.0
2010-05-07 11:50:00,112.62,112.8,111.6,112.42,7583400.0,85.2613,85.3976,84.4891,85.1099,7583400.0
2010-05-07 11:55:00,112.41,112.49,112.14,112.41,3280700.0,85.1023,85.1629,84.8979,85.1023,3280700.0
2010-05-07 12:00:00,112.41,112.67,112.03,112.51,4452000.0,85.1023,85.2992,84.8146,85.178,4452000.0
2010-05-07 12:05:00,112.5,112.95,112.42,112.9,4322500.0,85.1705,85.5111,85.1099,85.4733,4322500.0
2010-05-07 12:10:00,112.89,113.03,109.41,113.01,4478600.0,85.4657,85.5717,82.8311,85.5566,4478600.0
2010-05-07 12:15:00,113.02,113.26,112.82,112.96,6876500.0,85.5641,85.7458,85.4127,85.5187,6876500.0
2010-05-07 12:20:00,112.96,113.07,112.51,112.54,4756800.0,85.5187,85.602,85.178,85.2007,4756800.0
2010-05-07 12:25:00,112.54,112.65,112.02,112.24,6713300.0,85.2007,85.284,84.8071,84.9736,6713300.0
2010-05-07 12:30:00,112.24,112.31,111.74,111.87,4946800.0,84.9736,85.0266,84.5951,84.6935,4946800.0
2010-05-07 12:35:00,111.88,113.0,111.87,112.08,4289200.0,84.7011,85.549,84.6935,84.8525,4289200.0
2010-05-07 12:40:00,112.08,112.46,112.07,112.14,3091100.0,84.8525,85.1402,84.8449,84.8979,3091100.0
2010-05-07 12:45:00,112.13,112.47,112.09,112.31,3654200.0,84.8903,85.1477,84.8601,85.0266,3654200.0
2010-05-07 12:50:00,112.31,112.57,111.96,112.13,3879800.0,85.0266,85.2234,84.7616,84.8903,3879800.0
2010-05-07 12:55:00,112.12,112.27,111.93,111.94,3150000.0,84.8828,84.9963,84.7389,84.7465,3150000.0
2010-05-07 13:00:00,111.94,112.24,111.9,112.06,3749500.0,84.7465,84.9736,84.7162,84.8373,3749500.0
2010-05-07 13:05:00,112.06,112.14,111.52,111.58,3659100.0,84.8373,84.8979,84.4285,84.4739,3659100.0
2010-05-07 13:10:00,111.59,111.75,111.29,111.56,7030900.0,84.4815,84.6026,84.2544,84.4588,7030900.0
2010-05-07 13:15:00,111.56,112.05,111.5,111.77,5041000.0,84.4588,84.8298,84.4134,84.6178,5041000.0
2010-05-07 13:20:00,111.78,111.9,111.64,111.65,2372500.0,84.6254,84.7162,84.5194,84.5269,2372500.0
2010-05-07 13:25:00,111.66,111.84,111.52,111.59,5948200.0,84.5345,84.6708,84.4285,84.4815,5948200.0
2010-05-07 13:30:00,111.6,112.0,111.52,111.99,2595200.0,84.4891,84.7919,84.4285,84.7843,2595200.0
2010-05-07 13:35:00,111.99,112.15,111.76,111.93,2566600.0,84.7843,84.9055,84.6102,84.7389,2566600.0
2010-05-07 13:40:00,111.93,112.4,111.91,112.39,4645300.0,84.7389,85.0947,84.7238,85.0872,4645300.0
2010-05-07 13:45:00,112.38,112.47,112.21,112.36,3143400.0,85.0796,85.1477,84.9509,85.0645,3143400.0
2010-05-07 13:50:00,112.35,112.37,112.0,112.03,1697500.0,85.0569,85.072,84.7919,84.8146,1697500.0
2010-05-07 13:55:00,112.03,112.21,111.88,111.99,3258200.0,84.8146,84.9509,84.7011,84.7843,3258200.0
2010-05-07 14:00:00,111.99,112.18,111.76,111.89,4041700.0,84.7843,84.9282,84.6102,84.7086,4041700.0
2010-05-07 14:05:00,111.89,112.04,111.65,111.67,4020400.0,84.7086,84.8222,84.5269,84.5421,4020400.0
2010-05-07 14:10:00,111.68,111.83,111.32,111.41,5239500.0,84.5497,84.6632,84.2771,84.3452,5239500.0
2010-05-07 14:15:00,111.41,111.84,111.36,111.8,4158300.0,84.3452,84.6708,84.3074,84.6405,4158300.0
2010-05-07 14:20:00,111.79,111.82,111.49,111.51,2113300.0,84.6329,84.6556,84.4058,84.421,2113300.0
2010-05-07 14:25:00,111.5,111.53,111.19,111.21,4967700.0,84.4134,84.4361,84.1787,84.1938,4967700.0
2010-05-07 14:30:00,111.21,111.39,111.16,111.36,3214500.0,84.1938,84.3301,84.156,84.3074,3214500.0
2010-05-07 14:35:00,111.36,111.63,111.24,111.52,3300400.0,84.3074,84.5118,84.2165,84.4285,3300400.0
2010-05-07 14:40:00,111.51,111.97,111.47,111.72,3298800.0,84.421,84.7692,84.3907,84.5799,3298800.0
2010-05-07 14:45:00,111.72,111.74,111.4,111.41,2868000.0,84.5799,84.5951,84.3377,84.3452,2868000.0
2010-05-07 14:50:00,111.41,111.44,111.13,111.31,5111600.0,84.3452,84.368,84.1333,84.2695,5111600.0
2010-05-07 14:55:00,111.31,111.58,111.25,111.5,2549500.0,84.2695,84.4739,84.2241,84.4134,2549500.0
2010-05-07 15:00:00,111.5,111.55,111.08,111.3,4311400.0,84.4134,84.4512,84.0954,84.262,4311400.0
2010-05-07 15:05:00,111.3,111.47,110.91,110.92,5757200.0,84.262,84.3907,83.9667,83.9743,5757200.0
2010-05-07 15:10:00,110.92,111.55,110.74,110.87,10511100.0,83.9743,84.4512,83.838,83.9364,10511100.0
2010-05-07 15:15:00,110.88,111.35,110.66,111.34,7277500.0,83.944,84.2998,83.7774,84.2922,7277500.0
2010-05-07 15:20:00,111.34,111.58,111.22,111.44,6418500.0,84.2922,84.4739,84.2014,84.368,6418500.0
2010-05-07 15:25:00,111.45,111.45,111.0,111.12,4757000.0,84.3755,84.3755,84.0348,84.1257,4757000.0
2010-05-07 15:30:00,111.13,111.42,110.55,110.81,10190300.0,84.1333,84.3528,83.6942,83.891,10190300.0
2010-05-07 15:35:00,110.81,111.01,110.71,110.84,6876700.0,83.891,84.0424,83.8153,83.9137,6876700.0
2010-05-07 15:40:00,110.84,111.48,110.84,111.2,10511300.0,83.9137,84.3982,83.9137,84.1863,10511300.0
2010-05-07 15:45:00,111.2,111.35,110.89,111.17,8614600.0,84.1863,84.2998,83.9516,84.1635,8614600.0
2010-05-07 15:50:00,111.18,111.21,110.96,111.03,6220600.0,84.1711,84.1938,84.0046,84.0576,6220600.0
2010-05-07 15:55:00,111.02,111.56,111.02,111.3,13142300.0,84.05,84.4588,84.05,84.262,13142300.0
2010-05-10 09:30:00,115.81,115.96,115.61,115.94,14862200.0,87.6764,87.7899,87.5249,87.7748,14862200.0
2010-05-10 09:35:00,115.94,116.23,115.81,116.21,12103800.0,87.7748,87.9943,87.6764,87.9792,12103800.0
2010-05-10 09:40:00,116.22,116.65,116.21,116.45,14146400.0,87.9868,88.3123,87.9792,88.1609,14146400.0
2010-05-10 09:45:00,116.45,116.6,116.24,116.41,10447900.0,88.1609,88.2744,88.0019,88.1306,10447900.0
2010-05-10 09:50:00,116.41,116.47,115.97,115.99,8054000.0,88.1306,88.176,87.7975,87.8126,8054000.0
2010-05-10 09:55:00,115.99,116.19,115.79,115.98,8597900.0,87.8126,87.964,87.6612,87.8051,8597900.0
2010-05-10 10:00:00,115.98,116.08,115.8,115.89,6678200.0,87.8051,87.8808,87.6688,87.7369,6678200.0
2010-05-10 10:05:00,115.89,116.0,115.71,115.9,7258200.0,87.7369,87.8202,87.6006,87.7445,7258200.0
2010-05-10 10:10:00,115.91,116.31,115.88,116.19,6865500.0,87.7521,88.0549,87.7293,87.964,6865500.0
2010-05-10 10:15:00,116.19,116.3,115.9,115.97,4703500.0,87.964,88.0473,87.7445,87.7975,4703500.0
2010-05-10 10:20:00,115.97,116.14,115.69,115.86,4899200.0,87.7975,87.9262,87.5855,87.7142,4899200.0
2010-05-10 10:25:00,115.87,115.9,115.35,115.36,6563300.0,87.7218,87.7445,87.3281,87.3357,6563300.0
2010-05-10 10:30:00,115.36,115.77,115.35,115.68,5020500.0,87.3357,87.6461,87.3281,87.5779,5020500.0
2010-05-10 10:35:00,115.69,115.96,115.45,115.67,5360600.0,87.5855,87.7899,87.4038,87.5704,5360600.0
2010-05-10 10:40:00,115.67,115.82,115.3,115.33,6723700.0,87.5704,87.6839,87.2902,87.313,6723700.0
2010-05-10 10:45:00,115.33,115.61,115.27,115.58,6180000.0,87.313,87.5249,87.2675,87.5022,6180000.0
2010-05-10 10:50:00,115.59,115.75,115.41,115.74,4878700.0,87.5098,87.6309,87.3735,87.6234,4878700.0
2010-05-10 10:55:00,115.75,115.75,115.36,115.6,8581400.0,87.6309,87.6309,87.3357,87.5174,8581400.0
2010-05-10 11:00:00,115.6,116.08,115.58,115.99,6531000.0,87.5174,87.8808,87.5022,87.8126,6531000.0
2010-05-10 11:05:00,116.0,116.07,115.7,115.81,4196800.0,87.8202,87.8732,87.5931,87.6764,4196800.0
2010-05-10 11:10:00,115.8,115.92,115.76,115.83,3044400.0,87.6688,87.7596,87.6385,87.6915,3044400.0
2010-05-10 11:15:00,115.84,115.95,115.66,115.92,2953100.0,87.6991,87.7823,87.5628,87.7596,2953100.0
2010-05-10 11:20:00,115.92,116.02,115.69,115.83,2806400.0,87.7596,87.8353,87.5855,87.6915,2806400.0
2010-05-10 11:25:00,115.82,116.12,115.81,116.11,3607800.0,87.6839,87.911,87.6764,87.9035,3607800.0
2010-05-10 11:30:00,116.11,116.13,115.88,116.11,2902500.0,87.9035,87.9186,87.7293,87.9035,2902500.0
2010-05-10 11:35:00,116.12,116.27,116.04,116.19,3571000.0,87.911,88.0246,87.8505,87.964,3571000.0
2010-05-10 11:40:00,116.2,116.28,116.07,116.11,2205300.0,87.9716,88.0322,87.8732,87.9035,2205300.0
2010-05-10 11:45:00,116.11,116.23,116.05,116.13,2180900.0,87.9035,87.9943,87.8581,87.9186,2180900.0
2010-05-10 11:50:00,116.12,116.35,116.11,116.34,3229700.0,87.911,88.0852,87.9035,88.0776,3229700.0
2010-05-10 11:55:00,116.34,116.43,116.22,116.24,2574900.0,88.0776,88.1457,87.9868,88.0019,2574900.0
2010-05-10 12:00:00,116.24,116.28,116.08,116.12,2427200.0,88.0019,88.0322,87.8808,87.911,2427200.0
2010-05-10 12:05:00,116.11,116.18,116.02,116.14,1825100.0,87.9035,87.9565,87.8353,87.9262,1825100.0
2010-05-10 12:10:00,116.14,116.25,116.03,116.2,1802900.0,87.9262,88.0095,87.8429,87.9716,1802900.0
2010-05-10 12:15:00,116.2,116.24,116.06,116.1,1603300.0,87.9716,88.0019,87.8656,87.8959,1603300.0
2010-05-10 12:20:00,116.09,116.12,116.0,116.06,1586600.0,87.8883,87.911,87.8202,87.8656,1586600.0
2010-05-10 12:25:00,116.06,116.06,115.91,115.93,1972300.0,87.8656,87.8656,87.7521,87.7672,1972300.0
2010-05-10 12:30:00,115.93,116.0,115.84,115.94,3284500.0,87.7672,87.8202,87.6991,87.7748,3284500.0
2010-05-10 12:35:00,115.94,116.11,115.9,115.98,2043400.0,87.7748,87.9035,87.7445,87.8051,2043400.0
2010-05-10 12:40:00,115.98,116.1,115.8,115.85,1566500.0,87.8051,87.8959,87.6688,87.7066,1566500.0
2010-05-10 12:45:00,115.86,115.94,115.8,115.84,1124600.0,87.7142,87.7748,87.6688,87.6991,1124600.0
2010-05-10 12:50:00,115.85,116.05,115.82,115.99,1920800.0,87.7066,87.8581,87.6839,87.8126,1920800.0
2010-05-10 12:55:00,115.99,116.02,115.78,115.78,976600.0,87.8126,87.8353,87.6536,87.6536,976600.0
2010-05-10 13:00:00,115.79,115.85,115.58,115.58,2688800.0,87.6612,87.7066,87.5022,87.5022,2688800.0
2010-05-10 13:05:00,115.59,115.64,115.1,115.22,7407000.0,87.5098,87.5477,87.1388,87.2297,7407000.0
2010-05-10 13:10:00,115.22,115.45,115.06,115.1,6484700.0,87.2297,87.4038,87.1086,87.1388,6484700.0
2010-05-10 13:15:00,115.1,115.47,115.02,115.43,4925900.0,87.1388,87.419,87.0783,87.3887,4925900.0
2010-05-10 13:20:00,115.43,115.56,115.35,115.38,3196800.0,87.3887,87.4871,87.3281,87.3508,3196800.0
2010-05-10 13:25:00,115.38,116.56,115.34,115.49,3326100.0,87.3508,88.2442,87.3205,87.4341,3326100.0
2010-05-10 13:30:00,115.49,115.69,115.43,115.69,2786200.0,87.4341,87.5855,87.3887,87.5855,2786200.0
2010-05-10 13:35:00,115.69,115.76,115.53,115.54,2164400.0,87.5855,87.6385,87.4644,87.4719,2164400.0
2010-05-10 13:40:00,115.54,115.55,115.1,115.16,3694000.0,87.4719,87.4795,87.1388,87.1843,3694000.0
2010-05-10 13:45:00,115.16,115.6,115.06,115.4,3686100.0,87.1843,87.5174,87.1086,87.366,3686100.0
2010-05-10 13:50:00,115.4,116.0,115.2,115.38,3011700.0,87.366,87.8202,87.2145,87.3508,3011700.0
2010-05-10 13:55:00,115.37,115.58,115.2,115.2,2285100.0,87.3432,87.5022,87.2145,87.2145,2285100.0
2010-05-10 14:00:00,115.2,115.27,114.91,115.16,5021400.0,87.2145,87.2675,86.995,87.1843,5021400.0
2010-05-10 14:05:00,115.16,115.38,115.13,115.37,1972200.0,87.1843,87.3508,87.1615,87.3432,1972200.0
2010-05-10 14:10:00,115.38,115.6,115.21,115.36,2038200.0,87.3508,87.5174,87.2221,87.3357,2038200.0
2010-05-10 14:15:00,115.37,115.37,115.18,115.26,1095000.0,87.3432,87.3432,87.1994,87.26,1095000.0
2010-05-10 14:20:00,115.26,115.6,115.25,115.59,3086400.0,87.26,87.5174,87.2524,87.5098,3086400.0
2010-05-10 14:25:00,115.6,115.7,115.33,115.39,2114900.0,87.5174,87.5931,87.313,87.3584,2114900.0
2010-05-10 14:30:00,115.39,115.49,115.36,115.48,1068500.0,87.3584,87.4341,87.3357,87.4265,1068500.0
2010-05-10 14:35:00,115.48,115.63,115.22,115.23,2292900.0,87.4265,87.5401,87.2297,87.2373,2292900.0
2010-05-10 14:40:00,115.23,115.43,115.15,115.39,2685100.0,87.2373,87.3887,87.1767,87.3584,2685100.0
2010-05-10 14:45:00,115.38,115.47,115.35,115.43,880900.0,87.3508,87.419,87.3281,87.3887,880900.0
2010-05-10 14:50:00,115.44,115.64,115.31,115.58,2449800.0,87.3962,87.5477,87.2978,87.5022,2449800.0
2010-05-10 14:55:00,115.58,115.72,115.56,115.69,2247900.0,87.5022,87.6082,87.4871,87.5855,2247900.0
2010-05-10 15:00:00,115.69,115.7,115.39,115.4,2204600.0,87.5855,87.5931,87.3584,87.366,2204600.0
2010-05-10 15:05:00,115.39,115.48,115.15,115.2,3182600.0,87.3584,87.4265,87.1767,87.2145,3182600.0
2010-05-10 15:10:00,115.2,115.29,115.1,115.22,2216800.0,87.2145,87.2827,87.1388,87.2297,2216800.0
2010-05-10 15:15:00,115.22,115.39,115.12,115.25,2746900.0,87.2297,87.3584,87.154,87.2524,2746900.0
2010-05-10 15:20:00,115.24,115.41,115.21,115.39,1725300.0,87.2448,87.3735,87.2221,87.3584,1725300.0
2010-05-10 15:25:00,115.38,115.56,115.25,115.51,3257900.0,87.3508,87.4871,87.2524,87.4492,3257900.0
2010-05-10 15:30:00,115.51,115.53,115.26,115.39,2367500.0,87.4492,87.4644,87.26,87.3584,2367500.0
2010-05-10 15:35:00,115.39,115.58,115.29,115.57,3456300.0,87.3584,87.5022,87.2827,87.4947,3456300.0
2010-05-10 15:40:00,115.57,115.66,115.54,115.61,2824000.0,87.4947,87.5628,87.4719,87.5249,2824000.0
2010-05-10 15:45:00,115.61,115.75,115.58,115.67,5006400.0,87.5249,87.6309,87.5022,87.5704,5006400.0
2010-05-10 15:50:00,115.67,116.08,115.66,116.07,8107300.0,87.5704,87.8808,87.5628,87.8732,8107300.0
2010-05-10 15:55:00,116.07,116.25,116.06,116.14,13668900.0,87.8732,88.0095,87.8656,87.9262,13668900.0
2010-05-11 09:30:00,115.07,115.27,114.91,115.2,8592400.0,87.1161,87.2675,86.995,87.2145,8592400.0
2010-05-11 09:35:00,115.21,115.44,115.19,115.38,6252400.0,87.2221,87.3962,87.207,87.3508,6252400.0
2010-05-11 09:40:00,115.38,115.47,115.26,115.29,6507900.0,87.3508,87.419,87.26,87.2827,6507900.0
2010-05-11 09:45:00,115.28,115.6,115.27,115.46,5879900.0,87.2751,87.5174,87.2675,87.4114,5879900.0
2010-05-11 09:50:00,115.46,115.79,115.45,115.62,5518300.0,87.4114,87.6612,87.4038,87.5325,5518300.0
2010-05-11 09:55:00,115.62,115.69,115.48,115.57,4826700.0,87.5325,87.5855,87.4265,87.4947,4826700.0
2010-05-11 10:00:00,115.57,115.77,115.39,115.46,4113800.0,87.4947,87.6461,87.3584,87.4114,4113800.0
2010-05-11 10:05:00,115.47,115.57,115.38,115.52,2952100.0,87.419,87.4947,87.3508,87.4568,2952100.0
2010-05-11 10:10:00,115.53,115.75,115.44,115.69,2795000.0,87.4644,87.6309,87.3962,87.5855,2795000.0
2010-05-11 10:15:00,115.7,115.83,115.64,115.64,3372400.0,87.5931,87.6915,87.5477,87.5477,3372400.0
2010-05-11 10:20:00,115.64,115.93,115.63,115.84,3261200.0,87.5477,87.7672,87.5401,87.6991,3261200.0
2010-05-11 10:25:00,115.85,115.87,115.66,115.69,3005900.0,87.7066,87.7218,87.5628,87.5855,3005900.0
2010-05-11 10:30:00,115.69,115.69,115.49,115.55,2693700.0,87.5855,87.5855,87.4341,87.4795,2693700.0
2010-05-11 10:35:00,115.55,115.76,115.51,115.76,2023100.0,87.4795,87.6385,87.4492,87.6385,2023100.0
2010-05-11 10:40:00,115.76,115.9,115.65,115.77,3009300.0,87.6385,87.7445,87.5552,87.6461,3009300.0
2010-05-11 10:45:00,115.77,115.93,115.73,115.86,2031300.0,87.6461,87.7672,87.6158,87.7142,2031300.0
2010-05-11 10:50:00,115.86,115.87,115.6,115.64,3156600.0,87.7142,87.7218,87.5174,87.5477,3156600.0
2010-05-11 10:55:00,115.64,115.8,115.62,115.67,1392900.0,87.5477,87.6688,87.5325,87.5704,1392900.0
2010-05-11 11:00:00,115.67,115.9,115.61,115.85,1762300.0,87.5704,87.7445,87.5249,87.7066,1762300.0
2010-05-11 11:05:00,115.85,116.08,115.7,116.05,3861500.0,87.7066,87.8808,87.5931,87.8581,3861500.0
2010-05-11 11:10:00,116.05,116.23,115.7,116.21,3166700.0,87.8581,87.9943,87.5931,87.9792,3166700.0
2010-05-11 11:15:00,116.21,116.23,115.7,116.19,2556800.0,87.9792,87.9943,87.5931,87.964,2556800.0
2010-05-11 11:20:00,116.2,116.2,115.99,116.02,1881000.0,87.9716,87.9716,87.8126,87.8353,1881000.0
2010-05-11 11:25:00,116.01,116.24,115.95,116.2,2404600.0,87.8278,88.0019,87.7823,87.9716,2404600.0
2010-05-11 11:30:00,116.2,116.24,115.99,116.21,3396600.0,87.9716,88.0019,87.8126,87.9792,3396600.0
2010-05-11 11:35:00,116.21,116.45,116.16,116.37,4148400.0,87.9792,88.1609,87.9413,88.1003,4148400.0
2010-05-11 11:40:00,116.36,116.62,116.34,116.5,3255200.0,88.0927,88.2896,88.0776,88.1987,3255200.0
2010-05-11 11:45:00,116.51,116.58,116.25,116.33,3058000.0,88.2063,88.2593,88.0095,88.07,3058000.0
2010-05-11 11:50:00,116.32,116.41,115.5,116.38,2763000.0,88.0625,88.1306,87.4417,88.1079,2763000.0
2010-05-11 11:55:00,116.37,116.57,115.9,116.43,2464700.0,88.1003,88.2517,87.7445,88.1457,2464700.0
2010-05-11 12:00:00,116.42,116.62,116.2,116.51,2760100.0,88.1382,88.2896,87.9716,88.2063,2760100.0
2010-05-11 12:05:00,116.5,116.85,116.5,116.8,4102400.0,88.1987,88.4637,88.1987,88.4259,4102400.0
2010-05-11 12:10:00,116.8,116.83,116.66,116.66,2269800.0,88.4259,88.4486,88.3199,88.3199,2269800.0
2010-05-11 12:15:00,116.67,116.85,116.3,116.73,1785300.0,88.3274,88.4637,88.0473,88.3729,1785300.0
2010-05-11 12:20:00,116.73,116.77,116.55,116.64,1706300.0,88.3729,88.4031,88.2366,88.3047,1706300.0
2010-05-11 12:25:00,116.64,116.7,116.59,116.68,954700.0,88.3047,88.3501,88.2669,88.335,954700.0
2010-05-11 12:30:00,116.67,116.76,116.56,116.68,2102800.0,88.3274,88.3956,88.2442,88.335,2102800.0
2010-05-11 12:35:00,116.68,116.72,116.6,116.68,2111600.0,88.335,88.3653,88.2744,88.335,2111600.0
2010-05-11 12:40:00,116.67,116.91,116.64,116.85,3028200.0,88.3274,88.5091,88.3047,88.4637,3028200.0
2010-05-11 12:45:00,116.85,117.05,116.81,117.0,3871500.0,88.4637,88.6151,88.4334,88.5773,3871500.0
2010-05-11 12:50:00,117.0,117.09,116.92,116.96,2551800.0,88.5773,88.6454,88.5167,88.547,2551800.0
2010-05-11 12:55:00,116.95,117.01,116.9,116.99,1166700.0,88.5394,88.5848,88.5016,88.5697,1166700.0
2010-05-11 13:00:00,117.0,117.04,116.86,116.89,1230800.0,88.5773,88.6076,88.4713,88.494,1230800.0
2010-05-11 13:05:00,116.89,116.94,116.83,116.92,1187000.0,88.494,88.5318,88.4486,88.5167,1187000.0
2010-05-11 13:10:00,116.92,116.98,116.78,116.81,1444000.0,88.5167,88.5621,88.4107,88.4334,1444000.0
2010-05-11 13:15:00,116.81,116.9,116.76,116.76,902600.0,88.4334,88.5016,88.3956,88.3956,902600.0
2010-05-11 13:20:00,116.76,116.95,116.71,116.94,2230100.0,88.3956,88.5394,88.3577,88.5318,2230100.0
2010-05-11 13:25:00,116.95,116.95,116.8,116.91,1838200.0,88.5394,88.5394,88.4259,88.5091,1838200.0
2010-05-11 13:30:00,116.89,117.01,116.81,116.89,2442900.0,88.494,88.5848,88.4334,88.494,2442900.0
2010-05-11 13:35:00,116.89,116.93,116.77,116.84,1313700.0,88.494,88.5243,88.4031,88.4561,1313700.0
2010-05-11 13:40:00,116.84,117.13,116.77,117.08,2860900.0,88.4561,88.6757,88.4031,88.6378,2860900.0
2010-05-11 13:45:00,117.08,117.36,117.01,117.25,6234200.0,88.6378,88.8498,88.5848,88.7665,6234200.0
2010-05-11 13:50:00,117.25,117.31,117.17,117.22,2380200.0,88.7665,88.812,88.706,88.7438,2380200.0
2010-05-11 13:55:00,117.22,117.22,117.0,117.03,2568100.0,88.7438,88.7438,88.5773,88.6,2568100.0
2010-05-11 14:00:00,117.04,117.1,117.0,117.07,2044200.0,88.6076,88.653,88.5773,88.6303,2044200.0
2010-05-11 14:05:00,117.07,117.08,116.83,116.86,2772900.0,88.6303,88.6378,88.4486,88.4713,2772900.0
2010-05-11 14:10:00,116.87,116.87,116.6,116.66,4371500.0,88.4788,88.4788,88.2744,88.3199,4371500.0
2010-05-11 14:15:00,116.67,116.72,116.28,116.42,6169700.0,88.3274,88.3653,88.0322,88.1382,6169700.0
2010-05-11 14:20:00,116.42,116.66,116.35,116.64,5385400.0,88.1382,88.3199,88.0852,88.3047,5385400.0
2010-05-11 14:25:00,116.63,116.69,116.38,116.46,2615500.0,88.2972,88.3426,88.1079,88.1685,2615500.0
2010-05-11 14:30:00,116.46,116.51,116.06,116.31,7611600.0,88.1685,88.2063,87.8656,88.0549,7611600.0
2010-05-11 14:35:00,116.31,116.32,116.07,116.18,3002900.0,88.0549,88.0625,87.8732,87.9565,3002900.0
2010-05-11 14:40:00,116.18,116.2,116.0,116.15,3859400.0,87.9565,87.9716,87.8202,87.9338,3859400.0
2010-05-11 14:45:00,116.16,116.5,116.14,116.4,3691600.0,87.9413,88.1987,87.9262,88.123,3691600.0
2010-05-11 14:50:00,116.4,116.48,116.32,116.42,2025300.0,88.123,88.1836,88.0625,88.1382,2025300.0
2010-05-11 14:55:00,116.41,116.44,116.13,116.19,2627100.0,88.1306,88.1533,87.9186,87.964,2627100.0
2010-05-11 15:00:00,116.19,116.2,115.74,116.02,5541600.0,87.964,87.9716,87.6234,87.8353,5541600.0
2010-05-11 15:05:00,116.02,116.11,115.9,115.92,2257900.0,87.8353,87.9035,87.7445,87.7596,2257900.0
2010-05-11 15:10:00,115.91,116.06,115.81,116.04,3196700.0,87.7521,87.8656,87.6764,87.8505,3196700.0
2010-05-11 15:15:00,116.04,116.2,115.67,115.73,5228500.0,87.8505,87.9716,87.5704,87.6158,5228500.0
2010-05-11 15:20:00,115.72,115.98,115.58,115.96,5486300.0,87.6082,87.8051,87.5022,87.7899,5486300.0
2010-05-11 15:25:00,115.96,116.04,115.88,115.97,2649500.0,87.7899,87.8505,87.7293,87.7975,2649500.0
2010-05-11 15:30:00,115.97,116.02,115.79,115.99,3262500.0,87.7975,87.8353,87.6612,87.8126,3262500.0
2010-05-11 15:35:00,116.0,116.29,115.99,116.25,4984400.0,87.8202,88.0397,87.8126,88.0095,4984400.0
2010-05-11 15:40:00,116.26,116.26,116.04,116.13,3923500.0,88.017,88.017,87.8505,87.9186,3923500.0
2010-05-11 15:45:00,116.15,116.32,116.07,116.07,5230000.0,87.9338,88.0625,87.8732,87.8732,5230000.0
2010-05-11 15:50:00,116.07,116.14,115.83,115.92,5795900.0,87.8732,87.9262,87.6915,87.7596,5795900.0
2010-05-11 15:55:00,115.92,115.98,115.78,115.83,7721800.0,87.7596,87.8051,87.6536,87.6915,7721800.0
2010-05-11 16:00:00,115.82,115.88,115.77,115.79,3168400.0,87.6839,87.7293,87.6461,87.6612,3168400.0
2010-05-11 16:05:00,115.8,115.8,115.71,115.72,808300.0,87.6688,87.6688,87.6006,87.6082,808300.0
2010-05-11 16:10:00,115.72,116.79,115.53,116.49,1668700.0,87.6082,88.4183,87.4644,88.1912,1668700.0
2010-05-12 09:30:00,116.29,116.45,116.09,116.21,6557600.0,88.0397,88.1609,87.8883,87.9792,6557600.0
2010-05-12 09:35:00,116.21,116.55,116.13,116.47,5726100.0,87.9792,88.2366,87.9186,88.176,5726100.0
2010-05-12 09:40:00,116.47,116.47,116.15,116.34,4078100.0,88.176,88.176,87.9338,88.0776,4078100.0
2010-05-12 09:45:00,116.34,116.49,116.32,116.43,2489200.0,88.0776,88.1912,88.0625,88.1457,2489200.0
2010-05-12 09:50:00,116.43,116.53,116.28,116.32,3563000.0,88.1457,88.2214,88.0322,88.0625,3563000.0
2010-05-12 09:55:00,116.32,116.83,116.32,116.82,4593800.0,88.0625,88.4486,88.0625,88.441,4593800.0
2010-05-12 10:00:00,116.82,116.93,116.75,116.91,3513900.0,88.441,88.5243,88.388,88.5091,3513900.0
2010-05-12 10:05:00,116.92,117.04,116.63,116.95,4386400.0,88.5167,88.6076,88.2972,88.5394,4386400.0
2010-05-12 10:10:00,116.94,116.97,116.77,116.84,3460800.0,88.5318,88.5546,88.4031,88.4561,3460800.0
2010-05-12 10:15:00,116.84,116.99,116.74,116.79,2880800.0,88.4561,88.5697,88.3804,88.4183,2880800.0
2010-05-12 10:20:00,116.8,116.92,116.79,116.83,2021700.0,88.4259,88.5167,88.4183,88.4486,2021700.0
2010-05-12 10:25:00,116.84,116.96,116.77,116.96,1595700.0,88.4561,88.547,88.4031,88.547,1595700.0
2010-05-12 10:30:00,116.96,117.01,116.8,116.81,2603400.0,88.547,88.5848,88.4259,88.4334,2603400.0
2010-05-12 10:35:00,116.81,117.0,116.56,116.68,3185400.0,88.4334,88.5773,88.2442,88.335,3185400.0
2010-05-12 10:40:00,116.67,116.81,116.65,116.8,2231100.0,88.3274,88.4334,88.3123,88.4259,2231100.0
2010-05-12 10:45:00,116.79,116.94,116.68,116.9,1554200.0,88.4183,88.5318,88.335,88.5016,1554200.0
2010-05-12 10:50:00,116.89,116.94,116.79,116.8,1159500.0,88.494,88.5318,88.4183,88.4259,1159500.0
2010-05-12 10:55:00,116.79,116.98,116.78,116.84,1374400.0,88.4183,88.5621,88.4107,88.4561,1374400.0
2010-05-12 11:00:00,116.85,117.18,116.83,117.03,3633600.0,88.4637,88.7135,88.4486,88.6,3633600.0
2010-05-12 11:05:00,117.03,117.18,117.01,117.07,2043000.0,88.6,88.7135,88.5848,88.6303,2043000.0
2010-05-12 11:10:00,117.07,117.09,116.88,116.95,2620500.0,88.6303,88.6454,88.4864,88.5394,2620500.0
2010-05-12 11:15:00,116.95,116.96,116.65,116.75,4146500.0,88.5394,88.547,88.3123,88.388,4146500.0
2010-05-12 11:20:00,116.74,116.81,116.5,116.53,4153600.0,88.3804,88.4334,88.1987,88.2214,4153600.0
2010-05-12 11:25:00,116.54,116.69,116.45,116.47,4592800.0,88.229,88.3426,88.1609,88.176,4592800.0
2010-05-12 11:30:00,116.46,116.71,116.44,116.63,2938300.0,88.1685,88.3577,88.1533,88.2972,2938300.0
2010-05-12 11:35:00,116.63,116.73,116.57,116.69,1843300.0,88.2972,88.3729,88.2517,88.3426,1843300.0
2010-05-12 11:40:00,116.68,116.73,116.51,116.66,1802800.0,88.335,88.3729,88.2063,88.3199,1802800.0
2010-05-12 11:45:00,116.65,116.76,116.48,116.53,2703100.0,88.3123,88.3956,88.1836,88.2214,2703100.0
2010-05-12 11:50:00,116.53,116.64,116.4,116.58,3272500.0,88.2214,88.3047,88.123,88.2593,3272500.0
2010-05-12 11:55:00,116.58,116.85,116.53,116.83,2452600.0,88.2593,88.4637,88.2214,88.4486,2452600.0
2010-05-12 12:00:00,116.83,116.9,116.79,116.84,2024300.0,88.4486,88.5016,88.4183,88.4561,2024300.0
2010-05-12 12:05:00,116.84,116.93,116.83,116.87,820700.0,88.4561,88.5243,88.4486,88.4788,820700.0
2010-05-12 12:10:00,116.87,117.05,116.87,116.93,2614700.0,88.4788,88.6151,88.4788,88.5243,2614700.0
2010-05-12 12:15:00,116.92,117.03,116.91,117.0,1335600.0,88.5167,88.6,88.5091,88.5773,1335600.0
2010-05-12 12:20:00,117.0,117.0,116.84,116.88,1414500.0,88.5773,88.5773,88.4561,88.4864,1414500.0
2010-05-12 12:25:00,116.88,116.99,116.83,116.99,834700.0,88.4864,88.5697,88.4486,88.5697,834700.0
2010-05-12 12:30:00,116.99,117.1,116.89,116.89,2449600.0,88.5697,88.653,88.494,88.494,2449600.0
2010-05-12 12:35:00,116.88,117.0,116.86,116.99,1033400.0,88.4864,88.5773,88.4713,88.5697,1033400.0
2010-05-12 12:40:00,116.99,117.02,116.92,116.97,769500.0,88.5697,88.5924,88.5167,88.5546,769500.0
2010-05-12 12:45:00,116.97,116.97,116.89,116.97,616000.0,88.5546,88.5546,88.494,88.5546,616000.0
2010-05-12 12:50:00,116.96,116.99,116.93,116.95,867700.0,88.547,88.5697,88.5243,88.5394,867700.0
2010-05-12 12:55:00,116.96,117.15,116.93,117.12,1630400.0,88.547,88.6908,88.5243,88.6681,1630400.0
2010-05-12 13:00:00,117.12,117.18,117.04,117.14,1580200.0,88.6681,88.7135,88.6076,88.6833,1580200.0
2010-05-12 13:05:00,117.14,117.32,117.14,117.21,3447900.0,88.6833,88.8195,88.6833,88.7363,3447900.0
2010-05-12 13:10:00,117.21,117.3,117.17,117.29,1708500.0,88.7363,88.8044,88.706,88.7968,1708500.0
2010-05-12 13:15:00,117.29,117.42,117.25,117.3,3261000.0,88.7968,88.8952,88.7665,88.8044,3261000.0
2010-05-12 13:20:00,117.3,117.32,117.14,117.15,1734600.0,88.8044,88.8195,88.6833,88.6908,1734600.0
2010-05-12 13:25:00,117.15,117.18,117.03,117.15,1555500.0,88.6908,88.7135,88.6,88.6908,1555500.0
2010-05-12 13:30:00,117.15,117.23,117.11,117.15,1524300.0,88.6908,88.7514,88.6605,88.6908,1524300.0
2010-05-12 13:35:00,117.15,117.21,117.04,117.11,1886600.0,88.6908,88.7363,88.6076,88.6605,1886600.0
2010-05-12 13:40:00,117.1,117.11,116.94,117.02,3107100.0,88.653,88.6605,88.5318,88.5924,3107100.0
2010-05-12 13:45:00,117.02,117.19,117.0,117.16,1501000.0,88.5924,88.7211,88.5773,88.6984,1501000.0
2010-05-12 13:50:00,117.17,117.19,117.02,117.04,1729900.0,88.706,88.7211,88.5924,88.6076,1729900.0
2010-05-12 13:55:00,117.04,117.1,116.93,116.94,2815900.0,88.6076,88.653,88.5243,88.5318,2815900.0
2010-05-12 14:00:00,116.93,117.1,116.89,117.0,2241600.0,88.5243,88.653,88.494,88.5773,2241600.0
2010-05-12 14:05:00,117.0,117.13,116.98,117.05,1953900.0,88.5773,88.6757,88.5621,88.6151,1953900.0
2010-05-12 14:10:00,117.05,117.16,117.0,117.11,1540500.0,88.6151,88.6984,88.5773,88.6605,1540500.0
2010-05-12 14:15:00,117.11,117.3,117.09,117.26,1725800.0,88.6605,88.8044,88.6454,88.7741,1725800.0
2010-05-12 14:20:00,117.26,117.36,117.05,117.34,2728000.0,88.7741,88.8498,88.6151,88.8347,2728000.0
2010-05-12 14:25:00,117.33,117.37,117.27,117.36,1143200.0,88.8271,88.8574,88.7817,88.8498,1143200.0
2010-05-12 14:30:00,117.37,117.45,117.31,117.33,2784600.0,88.8574,88.918,88.812,88.8271,2784600.0
2010-05-12 14:35:00,117.33,117.39,117.24,117.25,2218100.0,88.8271,88.8725,88.759,88.7665,2218100.0
2010-05-12 14:40:00,117.25,117.32,117.05,117.29,1435000.0,88.7665,88.8195,88.6151,88.7968,1435000.0
2010-05-12 14:45:00,117.3,117.4,117.25,117.29,2310000.0,88.8044,88.8801,88.7665,88.7968,2310000.0
2010-05-12 14:50:00,117.29,117.32,117.16,117.27,2173900.0,88.7968,88.8195,88.6984,88.7817,2173900.0
2010-05-12 14:55:00,117.27,117.38,117.25,117.36,1013500.0,88.7817,88.865,88.7665,88.8498,1013500.0
2010-05-12 15:00:00,117.36,117.56,117.31,117.52,4616800.0,88.8498,89.0012,88.812,88.9709,4616800.0
2010-05-12 15:05:00,117.51,117.62,117.43,117.46,3267100.0,88.9634,89.0467,88.9028,88.9255,3267100.0
2010-05-12 15:10:00,117.47,117.47,117.36,117.41,1994300.0,88.9331,88.9331,88.8498,88.8877,1994300.0
2010-05-12 15:15:00,117.41,117.45,117.29,117.34,1848400.0,88.8877,88.918,88.7968,88.8347,1848400.0
2010-05-12 15:20:00,117.35,117.35,117.25,117.27,1636200.0,88.8422,88.8422,88.7665,88.7817,1636200.0
2010-05-12 15:25:00,117.27,117.46,117.27,117.35,2101100.0,88.7817,88.9255,88.7817,88.8422,2101100.0
2010-05-12 15:30:00,117.35,117.42,117.24,117.28,1752100.0,88.8422,88.8952,88.759,88.7892,1752100.0
2010-05-12 15:35:00,117.29,117.35,117.12,117.2,2964300.0,88.7968,88.8422,88.6681,88.7287,2964300.0
2010-05-12 15:40:00,117.2,117.35,117.18,117.28,2161000.0,88.7287,88.8422,88.7135,88.7892,2161000.0
2010-05-12 15:45:00,117.28,117.48,117.28,117.46,3269400.0,88.7892,88.9407,88.7892,88.9255,3269400.0
2010-05-12 15:50:00,117.46,117.55,117.36,117.53,4065800.0,88.9255,88.9937,88.8498,88.9785,4065800.0
2010-05-12 15:55:00,117.52,117.55,117.4,117.45,8067900.0,88.9709,88.9937,88.8801,88.918,8067900.0
2010-05-13 09:30:00,117.13,117.28,116.83,116.86,6238300.0,88.6757,88.7892,88.4486,88.4713,6238300.0
2010-05-13 09:35:00,116.86,117.06,116.67,116.94,8211200.0,88.4713,88.6227,88.3274,88.5318,8211200.0
2010-05-13 09:40:00,116.94,117.14,116.82,117.13,3041600.0,88.5318,88.6833,88.441,88.6757,3041600.0
2010-05-13 09:45:00,117.13,117.35,117.01,117.29,4050700.0,88.6757,88.8422,88.5848,88.7968,4050700.0
2010-05-13 09:50:00,117.29,117.38,117.19,117.27,3748500.0,88.7968,88.865,88.7211,88.7817,3748500.0
2010-05-13 09:55:00,117.27,117.34,117.08,117.08,3147400.0,88.7817,88.8347,88.6378,88.6378,3147400.0
2010-05-13 10:00:00,117.08,117.35,117.01,117.25,4034000.0,88.6378,88.8422,88.5848,88.7665,4034000.0
2010-05-13 10:05:00,117.25,117.32,116.94,117.3,2883500.0,88.7665,88.8195,88.5318,88.8044,2883500.0
2010-05-13 10:10:00,117.3,117.31,117.16,117.22,1890000.0,88.8044,88.812,88.6984,88.7438,1890000.0
2010-05-13 10:15:00,117.22,117.56,117.21,117.52,4209900.0,88.7438,89.0012,88.7363,88.9709,4209900.0
2010-05-13 10:20:00,117.51,117.54,117.36,117.5,1720000.0,88.9634,88.9861,88.8498,88.9558,1720000.0
2010-05-13 10:25:00,117.5,117.51,117.26,117.38,1689500.0,88.9558,88.9634,88.7741,88.865,1689500.0
2010-05-13 10:30:00,117.38,117.48,117.26,117.37,2515500.0,88.865,88.9407,88.7741,88.8574,2515500.0
2010-05-13 10:35:00,117.36,117.67,117.34,117.57,4149200.0,88.8498,89.0845,88.8347,89.0088,4149200.0
2010-05-13 10:40:00,117.57,117.68,117.54,117.57,1941500.0,89.0088,89.0921,88.9861,89.0088,1941500.0
2010-05-13 10:45:00,117.57,117.58,117.49,117.52,1299300.0,89.0088,89.0164,88.9482,88.9709,1299300.0
2010-05-13 10:50:00,117.52,117.52,117.35,117.46,1887800.0,88.9709,88.9709,88.8422,88.9255,1887800.0
2010-05-13 10:55:00,117.46,117.46,117.27,117.3,2326100.0,88.9255,88.9255,88.7817,88.8044,2326100.0
2010-05-13 11:00:00,117.3,117.31,117.05,117.15,3672300.0,88.8044,88.812,88.6151,88.6908,3672300.0
2010-05-13 11:05:00,117.14,117.23,117.09,117.16,2131800.0,88.6833,88.7514,88.6454,88.6984,2131800.0
2010-05-13 11:10:00,117.16,117.22,117.13,117.22,1024500.0,88.6984,88.7438,88.6757,88.7438,1024500.0
2010-05-13 11:15:00,117.21,117.31,117.14,117.27,2125600.0,88.7363,88.812,88.6833,88.7817,2125600.0
2010-05-13 11:20:00,117.27,117.44,117.24,117.33,1860400.0,88.7817,88.9104,88.759,88.8271,1860400.0
2010-05-13 11:25:00,117.34,117.39,117.27,117.3,958400.0,88.8347,88.8725,88.7817,88.8044,958400.0
2010-05-13 11:30:00,117.29,117.33,117.16,117.25,1921500.0,88.7968,88.8271,88.6984,88.7665,1921500.0
2010-05-13 11:35:00,117.25,117.27,117.04,117.1,2441800.0,88.7665,88.7817,88.6076,88.653,2441800.0
2010-05-13 11:40:00,117.11,117.22,117.0,117.12,2309000.0,88.6605,88.7438,88.5773,88.6681,2309000.0
2010-05-13 11:45:00,117.11,117.18,117.1,117.15,582400.0,88.6605,88.7135,88.653,88.6908,582400.0
2010-05-13 11:50:00,117.16,117.17,116.9,116.97,2532300.0,88.6984,88.706,88.5016,88.5546,2532300.0
2010-05-13 11:55:00,116.97,117.0,116.85,116.9,2226000.0,88.5546,88.5773,88.4637,88.5016,2226000.0
2010-05-13 12:00:00,116.9,117.03,116.85,117.01,1652800.0,88.5016,88.6,88.4637,88.5848,1652800.0
2010-05-13 12:05:00,117.01,117.08,116.91,117.01,1497600.0,88.5848,88.6378,88.5091,88.5848,1497600.0
2010-05-13 12:10:00,117.01,117.36,116.97,117.01,1960700.0,88.5848,88.8498,88.5546,88.5848,1960700.0
2010-05-13 12:15:00,117.01,117.06,116.92,116.98,1883600.0,88.5848,88.6227,88.5167,88.5621,1883600.0
2010-05-13 12:20:00,116.98,117.09,116.93,117.07,991800.0,88.5621,88.6454,88.5243,88.6303,991800.0
2010-05-13 12:25:00,117.07,117.11,117.0,117.07,1639700.0,88.6303,88.6605,88.5773,88.6303,1639700.0
2010-05-13 12:30:00,117.08,117.16,117.06,117.09,837800.0,88.6378,88.6984,88.6227,88.6454,837800.0
2010-05-13 12:35:00,117.1,117.16,117.02,117.02,620000.0,88.653,88.6984,88.5924,88.5924,620000.0
2010-05-13 12:40:00,117.02,117.16,117.02,117.16,1088600.0,88.5924,88.6984,88.5924,88.6984,1088600.0
2010-05-13 12:45:00,117.15,117.23,117.08,117.09,1482800.0,88.6908,88.7514,88.6378,88.6454,1482800.0
2010-05-13 12:50:00,117.08,117.13,117.03,117.12,1098100.0,88.6378,88.6757,88.6,88.6681,1098100.0
2010-05-13 12:55:00,117.11,117.15,117.06,117.06,621000.0,88.6605,88.6908,88.6227,88.6227,621000.0
2010-05-13 13:00:00,117.06,117.09,116.96,117.04,1367000.0,88.6227,88.6454,88.547,88.6076,1367000.0
2010-05-13 13:05:00,117.05,117.1,116.96,117.03,837700.0,88.6151,88.653,88.547,88.6,837700.0
2010-05-13 13:10:00,117.04,117.28,116.99,117.22,1957600.0,88.6076,88.7892,88.5697,88.7438,1957600.0
2010-05-13 13:15:00,117.21,117.39,117.0,117.3,3243100.0,88.7363,88.8725,88.5773,88.8044,3243100.0
2010-05-13 13:20:00,117.3,117.38,117.25,117.27,1860600.0,88.8044,88.865,88.7665,88.7817,1860600.0
2010-05-13 13:25:00,117.28,117.33,117.24,117.28,618500.0,88.7892,88.8271,88.759,88.7892,618500.0
2010-05-13 13:30:00,117.29,117.41,117.28,117.35,1338200.0,88.7968,88.8877,88.7892,88.8422,1338200.0
2010-05-13 13:35:00,117.35,117.45,117.25,117.31,2154700.0,88.8422,88.918,88.7665,88.812,2154700.0
2010-05-13 13:40:00,117.32,117.38,117.17,117.21,2265300.0,88.8195,88.865,88.706,88.7363,2265300.0
2010-05-13 13:45:00,117.21,117.3,117.18,117.3,816300.0,88.7363,88.8044,88.7135,88.8044,816300.0
2010-05-13 13:50:00,117.29,117.32,117.16,117.23,1619100.0,88.7968,88.8195,88.6984,88.7514,1619100.0
2010-05-13 13:55:00,117.23,117.27,117.1,117.23,342200.0,88.7514,88.7817,88.653,88.7514,342200.0
2010-05-13 14:00:00,117.24,117.36,117.22,117.3,1151300.0,88.759,88.8498,88.7438,88.8044,1151300.0
2010-05-13 14:05:00,117.3,117.44,117.29,117.37,909600.0,88.8044,88.9104,88.7968,88.8574,909600.0
2010-05-13 14:10:00,117.37,117.43,117.33,117.38,786300.0,88.8574,88.9028,88.8271,88.865,786300.0
2010-05-13 14:15:00,117.38,117.39,117.31,117.37,542600.0,88.865,88.8725,88.812,88.8574,542600.0
2010-05-13 14:20:00,117.37,117.37,117.26,117.27,911500.0,88.8574,88.8574,88.7741,88.7817,911500.0
2010-05-13 14:25:00,117.27,117.3,117.16,117.2,1744000.0,88.7817,88.8044,88.6984,88.7287,1744000.0
2010-05-13 14:30:00,117.2,117.23,117.09,117.15,1839700.0,88.7287,88.7514,88.6454,88.6908,1839700.0
2010-05-13 14:35:00,117.15,117.25,117.07,117.21,1180800.0,88.6908,88.7665,88.6303,88.7363,1180800.0
2010-05-13 14:40:00,117.21,117.23,117.1,117.12,1790800.0,88.7363,88.7514,88.653,88.6681,1790800.0
2010-05-13 14:45:00,117.12,117.13,116.93,116.96,2171400.0,88.6681,88.6757,88.5243,88.547,2171400.0
2010-05-13 14:50:00,116.96,116.97,116.84,116.86,1757200.0,88.547,88.5546,88.4561,88.4713,1757200.0
2010-05-13 14:55:00,116.85,116.87,116.74,116.85,1963900.0,88.4637,88.4788,88.3804,88.4637,1963900.0
2010-05-13 15:00:00,116.84,117.4,116.81,116.91,3602700.0,88.4561,88.8801,88.4334,88.5091,3602700.0
2010-05-13 15:05:00,116.9,116.91,116.7,116.72,2399700.0,88.5016,88.5091,88.3501,88.3653,2399700.0
2010-05-13 15:10:00,116.72,116.75,116.39,116.43,5228800.0,88.3653,88.388,88.1155,88.1457,5228800.0
2010-05-13 15:15:00,116.42,116.43,116.13,116.24,7885100.0,88.1382,88.1457,87.9186,88.0019,7885100.0
2010-05-13 15:20:00,116.24,116.43,116.2,116.41,5433000.0,88.0019,88.1457,87.9716,88.1306,5433000.0
2010-05-13 15:25:00,116.4,116.49,116.29,116.31,2738100.0,88.123,88.1912,88.0397,88.0549,2738100.0
2010-05-13 15:30:00,116.31,116.4,116.18,116.25,4423300.0,88.0549,88.123,87.9565,88.0095,4423300.0
2010-05-13 15:35:00,116.24,116.35,115.97,116.07,6282100.0,88.0019,88.0852,87.7975,87.8732,6282100.0
2010-05-13 15:40:00,116.08,116.3,115.89,116.13,7050800.0,87.8808,88.0473,87.7369,87.9186,7050800.0
2010-05-13 15:45:00,116.13,116.44,116.12,116.33,6618500.0,87.9186,88.1533,87.911,88.07,6618500.0
2010-05-13 15:50:00,116.33,116.58,116.33,116.36,6203000.0,88.07,88.2593,88.07,88.0927,6203000.0
2010-05-13 15:55:00,116.36,116.38,115.96,116.0,11859900.0,88.0927,88.1079,87.7899,87.8202,11859900.0
2010-05-14 09:30:00,115.12,115.33,115.03,115.17,6200000.0,87.154,87.313,87.0858,87.1918,6200000.0
2010-05-14 09:35:00,115.18,115.21,114.61,114.69,8010900.0,87.1994,87.2221,86.7679,86.8284,8010900.0
2010-05-14 09:40:00,114.68,114.71,113.98,114.35,14851100.0,86.8209,86.8436,86.2909,86.571,14851100.0
2010-05-14 09:45:00,114.35,114.61,114.25,114.29,6411100.0,86.571,86.7679,86.4953,86.5256,6411100.0
2010-05-14 09:50:00,114.29,114.44,114.1,114.23,4746800.0,86.5256,86.6392,86.3818,86.4802,4746800.0
2010-05-14 09:55:00,114.22,114.37,114.12,114.23,6807800.0,86.4726,86.5862,86.3969,86.4802,6807800.0
2010-05-14 10:00:00,114.24,114.25,113.73,113.9,7562500.0,86.4878,86.4953,86.1016,86.2303,7562500.0
2010-05-14 10:05:00,113.91,114.23,113.87,114.23,4941500.0,86.2379,86.4802,86.2076,86.4802,4941500.0
2010-05-14 10:10:00,114.23,114.47,114.12,114.42,4208600.0,86.4802,86.6619,86.3969,86.624,4208600.0
2010-05-14 10:15:00,114.42,114.62,114.27,114.28,4315800.0,86.624,86.7754,86.5105,86.518,4315800.0
2010-05-14 10:20:00,114.27,114.66,114.23,114.65,3684400.0,86.5105,86.8057,86.4802,86.7982,3684400.0
2010-05-14 10:25:00,114.65,114.68,114.22,114.39,3427100.0,86.7982,86.8209,86.4726,86.6013,3427100.0
2010-05-14 10:30:00,114.39,114.49,114.19,114.22,2175900.0,86.6013,86.677,86.4499,86.4726,2175900.0
2010-05-14 10:35:00,114.23,114.3,114.0,114.06,3453200.0,86.4802,86.5332,86.3061,86.3515,3453200.0
2010-05-14 10:40:00,114.07,114.26,113.94,114.13,3140400.0,86.3591,86.5029,86.2606,86.4045,3140400.0
2010-05-14 10:45:00,114.13,114.4,114.04,114.3,2782400.0,86.4045,86.6089,86.3363,86.5332,2782400.0
2010-05-14 10:50:00,114.29,114.35,114.15,114.33,1608000.0,86.5256,86.571,86.4196,86.5559,1608000.0
2010-05-14 10:55:00,114.34,114.35,114.07,114.18,1992200.0,86.5635,86.571,86.3591,86.4423,1992200.0
2010-05-14 11:00:00,114.17,114.19,113.84,113.92,3996500.0,86.4348,86.4499,86.1849,86.2455,3996500.0
2010-05-14 11:05:00,113.93,113.93,113.64,113.7,6242900.0,86.2531,86.2531,86.0335,86.0789,6242900.0
2010-05-14 11:10:00,113.69,113.88,113.47,113.85,5420200.0,86.0714,86.2152,85.9048,86.1925,5420200.0
2010-05-14 11:15:00,113.85,113.88,113.44,113.5,3225400.0,86.1925,86.2152,85.8821,85.9275,3225400.0
2010-05-14 11:20:00,113.48,113.5,113.07,113.31,9512200.0,85.9124,85.9275,85.602,85.7837,9512200.0
2010-05-14 11:25:00,113.32,114.15,113.28,113.46,7723000.0,85.7912,86.4196,85.761,85.8972,7723000.0
2010-05-14 11:30:00,113.47,113.74,113.41,113.66,4389300.0,85.9048,86.1092,85.8594,86.0487,4389300.0
2010-05-14 11:35:00,113.66,113.77,113.55,113.56,3227800.0,86.0487,86.1319,85.9654,85.9729,3227800.0
2010-05-14 11:40:00,113.56,113.76,113.38,113.61,2889800.0,85.9729,86.1244,85.8367,86.0108,2889800.0
2010-05-14 11:45:00,113.61,113.63,113.43,113.48,1762800.0,86.0108,86.0259,85.8745,85.9124,1762800.0
2010-05-14 11:50:00,113.49,113.62,113.24,113.35,3322800.0,85.92,86.0184,85.7307,85.814,3322800.0
2010-05-14 11:55:00,113.34,113.6,113.27,113.38,2433900.0,85.8064,86.0032,85.7534,85.8367,2433900.0
2010-05-14 12:00:00,113.38,113.45,113.2,113.25,2040600.0,85.8367,85.8897,85.7004,85.7383,2040600.0
2010-05-14 12:05:00,113.25,113.35,112.87,113.04,6904800.0,85.7383,85.814,85.4506,85.5793,6904800.0
2010-05-14 12:10:00,113.04,113.23,113.02,113.11,3270000.0,85.5793,85.7231,85.5641,85.6323,3270000.0
2010-05-14 12:15:00,113.12,113.32,113.03,113.31,2193400.0,85.6398,85.7912,85.5717,85.7837,2193400.0
2010-05-14 12:20:00,113.3,113.45,113.06,113.44,3858400.0,85.7761,85.8897,85.5944,85.8821,3858400.0
2010-05-14 12:25:00,113.44,113.57,113.3,113.36,2823700.0,85.8821,85.9805,85.7761,85.8215,2823700.0
2010-05-14 12:30:00,113.36,113.46,113.33,113.39,1213200.0,85.8215,85.8972,85.7988,85.8442,1213200.0
2010-05-14 12:35:00,113.39,113.56,113.3,113.54,1583400.0,85.8442,85.9729,85.7761,85.9578,1583400.0
2010-05-14 12:40:00,113.54,113.74,113.51,113.52,3186100.0,85.9578,86.1092,85.9351,85.9427,3186100.0
2010-05-14 12:45:00,113.52,113.75,113.31,113.37,2410900.0,85.9427,86.1168,85.7837,85.8291,2410900.0
2010-05-14 12:50:00,113.37,113.6,113.36,113.58,1478500.0,85.8291,86.0032,85.8215,85.9881,1478500.0
2010-05-14 12:55:00,113.59,113.83,113.56,113.77,2307400.0,85.9957,86.1774,85.9729,86.1319,2307400.0
2010-05-14 13:00:00,113.77,113.94,113.68,113.7,3778500.0,86.1319,86.2606,86.0638,86.0789,3778500.0
2010-05-14 13:05:00,113.7,113.8,113.55,113.69,1502300.0,86.0789,86.1546,85.9654,86.0714,1502300.0
2010-05-14 13:10:00,113.7,113.83,113.68,113.8,1736100.0,86.0789,86.1774,86.0638,86.1546,1736100.0
2010-05-14 13:15:00,113.8,113.83,113.37,113.39,2685100.0,86.1546,86.1774,85.8291,85.8442,2685100.0
2010-05-14 13:20:00,113.4,113.65,113.39,113.63,2025800.0,85.8518,86.0411,85.8442,86.0259,2025800.0
2010-05-14 13:25:00,113.64,113.65,113.47,113.51,1841300.0,86.0335,86.0411,85.9048,85.9351,1841300.0
2010-05-14 13:30:00,113.51,113.51,113.24,113.26,2343300.0,85.9351,85.9351,85.7307,85.7458,2343300.0
2010-05-14 13:35:00,113.26,113.47,113.2,113.29,2888800.0,85.7458,85.9048,85.7004,85.7685,2888800.0
2010-05-14 13:40:00,113.29,113.38,113.19,113.34,2551300.0,85.7685,85.8367,85.6928,85.8064,2551300.0
2010-05-14 13:45:00,113.34,113.46,113.33,113.36,1296000.0,85.8064,85.8972,85.7988,85.8215,1296000.0
2010-05-14 13:50:00,113.36,113.45,113.24,113.41,2240800.0,85.8215,85.8897,85.7307,85.8594,2240800.0
2010-05-14 13:55:00,113.41,113.66,113.33,113.46,3291400.0,85.8594,86.0487,85.7988,85.8972,3291400.0
2010-05-14 14:00:00,113.46,113.57,113.25,113.47,1406800.0,85.8972,85.9805,85.7383,85.9048,1406800.0
2010-05-14 14:05:00,113.47,113.51,113.33,113.36,1656600.0,85.9048,85.9351,85.7988,85.8215,1656600.0
2010-05-14 14:10:00,113.36,113.39,113.09,113.2,3472900.0,85.8215,85.8442,85.6171,85.7004,3472900.0
2010-05-14 14:15:00,113.2,113.2,112.95,113.08,3065500.0,85.7004,85.7004,85.5111,85.6096,3065500.0
2010-05-14 14:20:00,113.09,113.35,113.08,113.35,2781600.0,85.6171,85.814,85.6096,85.814,2781600.0
2010-05-14 14:25:00,113.35,113.42,113.14,113.33,4194700.0,85.814,85.867,85.655,85.7988,4194700.0
2010-05-14 14:30:00,113.34,113.47,113.31,113.43,2234500.0,85.8064,85.9048,85.7837,85.8745,2234500.0
2010-05-14 14:35:00,113.42,113.63,113.31,113.56,3866300.0,85.867,86.0259,85.7837,85.9729,3866300.0
2010-05-14 14:40:00,113.56,113.58,113.42,113.43,1752100.0,85.9729,85.9881,85.867,85.8745,1752100.0
2010-05-14 14:45:00,113.44,113.53,113.4,113.52,1300700.0,85.8821,85.9502,85.8518,85.9427,1300700.0
2010-05-14 14:50:00,113.52,113.64,113.32,113.33,3100300.0,85.9427,86.0335,85.7912,85.7988,3100300.0
2010-05-14 14:55:00,113.33,113.4,113.2,113.29,3084600.0,85.7988,85.8518,85.7004,85.7685,3084600.0
2010-05-14 15:00:00,113.28,113.4,113.22,113.31,2392500.0,85.761,85.8518,85.7155,85.7837,2392500.0
2010-05-14 15:05:00,113.3,113.5,113.2,113.32,1850600.0,85.7761,85.9275,85.7004,85.7912,1850600.0
2010-05-14 15:10:00,113.32,113.5,113.29,113.3,2412600.0,85.7912,85.9275,85.7685,85.7761,2412600.0
2010-05-14 15:15:00,113.3,113.35,113.14,113.18,3158900.0,85.7761,85.814,85.655,85.6853,3158900.0
2010-05-14 15:20:00,113.17,113.26,112.93,113.06,5172800.0,85.6777,85.7458,85.496,85.5944,5172800.0
2010-05-14 15:25:00,113.06,113.45,112.91,113.18,3850800.0,85.5944,85.8897,85.4808,85.6853,3850800.0
2010-05-14 15:30:00,113.18,113.45,113.18,113.26,3374900.0,85.6853,85.8897,85.6853,85.7458,3374900.0
2010-05-14 15:35:00,113.26,113.42,113.06,113.18,3066200.0,85.7458,85.867,85.5944,85.6853,3066200.0
2010-05-14 15:40:00,113.19,113.6,113.16,113.58,6275300.0,85.6928,86.0032,85.6701,85.9881,6275300.0
2010-05-14 15:45:00,113.57,113.63,113.43,113.49,5931800.0,85.9805,86.0259,85.8745,85.92,5931800.0
2010-05-14 15:50:00,113.5,113.96,113.22,113.9,9478600.0,85.9275,86.2758,85.7155,86.2303,9478600.0
2010-05-14 15:55:00,113.9,114.12,113.73,113.9,15281300.0,86.2303,86.3969,86.1016,86.2303,15281300.0
2010-05-17 09:30:00,114.19,114.35,114.11,114.13,4923100.0,86.4499,86.571,86.3893,86.4045,4923100.0
2010-05-17 09:35:00,114.13,114.52,114.11,114.39,5119400.0,86.4045,86.6997,86.3893,86.6013,5119400.0
2010-05-17 09:40:00,114.39,114.41,114.11,114.11,4703000.0,86.6013,86.6165,86.3893,86.3893,4703000.0
2010-05-17 09:45:00,114.12,114.12,113.85,114.01,4309800.0,86.3969,86.3969,86.1925,86.3136,4309800.0
2010-05-17 09:50:00,114.0,114.2,113.72,113.87,3706400.0,86.3061,86.4575,86.0941,86.2076,3706400.0
2010-05-17 09:55:00,113.87,113.89,113.57,113.71,3824500.0,86.2076,86.2228,85.9805,86.0865,3824500.0
2010-05-17 10:00:00,113.71,113.85,113.55,113.66,4038100.0,86.0865,86.1925,85.9654,86.0487,4038100.0
2010-05-17 10:05:00,113.66,113.86,113.59,113.59,3527000.0,86.0487,86.2001,85.9957,85.9957,3527000.0
2010-05-17 10:10:00,113.59,113.89,113.52,113.78,4505300.0,85.9957,86.2228,85.9427,86.1395,4505300.0
2010-05-17 10:15:00,113.78,114.08,113.78,114.06,3184900.0,86.1395,86.3666,86.1395,86.3515,3184900.0
2010-05-17 10:20:00,114.06,114.08,113.76,113.77,3642400.0,86.3515,86.3666,86.1244,86.1319,3642400.0
2010-05-17 10:25:00,113.76,113.95,113.7,113.92,3291700.0,86.1244,86.2682,86.0789,86.2455,3291700.0
2010-05-17 10:30:00,113.93,113.93,113.78,113.88,1300500.0,86.2531,86.2531,86.1395,86.2152,1300500.0
2010-05-17 10:35:00,113.88,114.12,113.85,113.9,2519800.0,86.2152,86.3969,86.1925,86.2303,2519800.0
2010-05-17 10:40:00,113.9,113.98,113.6,113.65,3242400.0,86.2303,86.2909,86.0032,86.0411,3242400.0
2010-05-17 10:45:00,113.65,113.79,113.61,113.69,2245600.0,86.0411,86.1471,86.0108,86.0714,2245600.0
2010-05-17 10:50:00,113.69,113.91,113.66,113.81,2291500.0,86.0714,86.2379,86.0487,86.1622,2291500.0
2010-05-17 10:55:00,113.8,113.81,113.53,113.53,2757000.0,86.1546,86.1622,85.9502,85.9502,2757000.0
2010-05-17 11:00:00,113.53,113.63,113.3,113.34,3246000.0,85.9502,86.0259,85.7761,85.8064,3246000.0
2010-05-17 11:05:00,113.34,113.44,113.24,113.41,1868400.0,85.8064,85.8821,85.7307,85.8594,1868400.0
2010-05-17 11:10:00,113.41,113.41,113.09,113.14,3509600.0,85.8594,85.8594,85.6171,85.655,3509600.0
2010-05-17 11:15:00,113.14,113.25,112.86,112.9,4015300.0,85.655,85.7383,85.443,85.4733,4015300.0
2010-05-17 11:20:00,112.91,113.11,112.85,113.07,3543000.0,85.4808,85.6323,85.4354,85.602,3543000.0
2010-05-17 11:25:00,113.07,113.09,112.76,113.06,3383500.0,85.602,85.6171,85.3673,85.5944,3383500.0
2010-05-17 11:30:00,113.05,113.14,112.98,113.12,1457300.0,85.5868,85.655,85.5338,85.6398,1457300.0
2010-05-17 11:35:00,113.11,113.25,113.09,113.15,1709100.0,85.6323,85.7383,85.6171,85.6625,1709100.0
2010-05-17 11:40:00,113.15,113.29,113.0,113.18,1223100.0,85.6625,85.7685,85.549,85.6853,1223100.0
2010-05-17 11:45:00,113.18,113.25,112.88,113.0,2557300.0,85.6853,85.7383,85.4581,85.549,2557300.0
2010-05-17 11:50:00,112.99,112.99,112.63,112.68,2964400.0,85.5414,85.5414,85.2689,85.3067,2964400.0
2010-05-17 11:55:00,112.68,112.81,112.61,112.65,2870600.0,85.3067,85.4051,85.2537,85.284,2870600.0
2010-05-17 12:00:00,112.65,112.65,111.87,111.95,10038500.0,85.284,85.284,84.6935,84.7541,10038500.0
2010-05-17 12:05:00,111.96,112.15,111.77,112.0,6550200.0,84.7616,84.9055,84.6178,84.7919,6550200.0
2010-05-17 12:10:00,112.0,112.3,111.99,112.27,5782500.0,84.7919,85.019,84.7843,84.9963,5782500.0
2010-05-17 12:15:00,112.26,112.3,112.12,112.24,3360200.0,84.9888,85.019,84.8828,84.9736,3360200.0
2010-05-17 12:20:00,112.24,112.38,112.18,112.33,2775600.0,84.9736,85.0796,84.9282,85.0417,2775600.0
2010-05-17 12:25:00,112.34,112.44,112.21,112.21,3511600.0,85.0493,85.125,84.9509,84.9509,3511600.0
2010-05-17 12:30:00,112.21,112.54,112.2,112.51,3566700.0,84.9509,85.2007,84.9433,85.178,3566700.0
2010-05-17 12:35:00,112.51,112.53,112.37,112.43,2280700.0,85.178,85.1932,85.072,85.1175,2280700.0
2010-05-17 12:40:00,112.43,112.56,112.32,112.33,3057600.0,85.1175,85.2159,85.0342,85.0417,3057600.0
2010-05-17 12:45:00,112.33,112.5,112.33,112.46,2079700.0,85.0417,85.1705,85.0417,85.1402,2079700.0
2010-05-17 12:50:00,112.46,112.48,112.22,112.33,3212700.0,85.1402,85.1553,84.9585,85.0417,3212700.0
2010-05-17 12:55:00,112.34,112.34,112.2,112.23,1481400.0,85.0493,85.0493,84.9433,84.966,1481400.0
2010-05-17 13:00:00,112.23,112.4,112.19,112.3,2118600.0,84.966,85.0947,84.9358,85.019,2118600.0
2010-05-17 13:05:00,112.3,112.35,112.23,112.29,1296800.0,85.019,85.0569,84.966,85.0115,1296800.0
2010-05-17 13:10:00,112.3,112.38,112.24,112.35,1205800.0,85.019,85.0796,84.9736,85.0569,1205800.0
2010-05-17 13:15:00,112.34,112.75,112.32,112.74,4859500.0,85.0493,85.3597,85.0342,85.3521,4859500.0
2010-05-17 13:20:00,112.74,112.76,112.31,112.71,2485400.0,85.3521,85.3673,85.0266,85.3294,2485400.0
2010-05-17 13:25:00,112.72,112.86,112.66,112.71,3181300.0,85.337,85.443,85.2916,85.3294,3181300.0
2010-05-17 13:30:00,112.71,112.95,112.68,112.87,2335000.0,85.3294,85.5111,85.3067,85.4506,2335000.0
2010-05-17 13:35:00,112.86,112.91,112.52,112.57,3256400.0,85.443,85.4808,85.1856,85.2234,3256400.0
2010-05-17 13:40:00,112.57,112.59,112.4,112.45,1981300.0,85.2234,85.2386,85.0947,85.1326,1981300.0
2010-05-17 13:45:00,112.45,112.48,112.33,112.46,2434700.0,85.1326,85.1553,85.0417,85.1402,2434700.0
2010-05-17 13:50:00,112.47,112.55,112.37,112.53,2194000.0,85.1477,85.2083,85.072,85.1932,2194000.0
2010-05-17 13:55:00,112.54,112.79,112.51,112.76,5483500.0,85.2007,85.39,85.178,85.3673,5483500.0
2010-05-17 14:00:00,112.76,113.07,112.69,112.97,4514700.0,85.3673,85.602,85.3143,85.5263,4514700.0
2010-05-17 14:05:00,112.97,113.03,112.72,112.73,2238600.0,85.5263,85.5717,85.337,85.3446,2238600.0
2010-05-17 14:10:00,112.73,112.91,112.71,112.87,3368900.0,85.3446,85.4808,85.3294,85.4506,3368900.0
2010-05-17 14:15:00,112.88,113.02,112.8,112.96,4047400.0,85.4581,85.5641,85.3976,85.5187,4047400.0
2010-05-17 14:20:00,112.95,113.03,112.81,112.84,2615200.0,85.5111,85.5717,85.4051,85.4279,2615200.0
2010-05-17 14:25:00,112.83,112.86,112.69,112.8,2070000.0,85.4203,85.443,85.3143,85.3976,2070000.0
2010-05-17 14:30:00,112.79,113.05,112.77,112.79,3810300.0,85.39,85.5868,85.3749,85.39,3810300.0
2010-05-17 14:35:00,112.8,113.03,112.72,113.01,3816700.0,85.3976,85.5717,85.337,85.5566,3816700.0
2010-05-17 14:40:00,113.01,113.2,113.0,113.13,3265000.0,85.5566,85.7004,85.549,85.6474,3265000.0
2010-05-17 14:45:00,113.12,113.38,113.12,113.25,3369500.0,85.6398,85.8367,85.6398,85.7383,3369500.0
2010-05-17 14:50:00,113.25,113.37,113.17,113.17,2523100.0,85.7383,85.8291,85.6777,85.6777,2523100.0
2010-05-17 14:55:00,113.17,113.45,113.17,113.4,3677700.0,85.6777,85.8897,85.6777,85.8518,3677700.0
2010-05-17 15:00:00,113.4,113.77,113.35,113.63,4984800.0,85.8518,86.1319,85.814,86.0259,4984800.0
2010-05-17 15:05:00,113.63,113.66,113.17,113.22,6417400.0,86.0259,86.0487,85.6777,85.7155,6417400.0
2010-05-17 15:10:00,113.22,113.39,113.2,113.34,3228500.0,85.7155,85.8442,85.7004,85.8064,3228500.0
2010-05-17 15:15:00,113.33,113.34,113.01,113.1,3983500.0,85.7988,85.8064,85.5566,85.6247,3983500.0
2010-05-17 15:20:00,113.09,113.26,112.86,113.06,3666300.0,85.6171,85.7458,85.443,85.5944,3666300.0
2010-05-17 15:25:00,113.05,113.24,112.95,113.2,4040400.0,85.5868,85.7307,85.5111,85.7004,4040400.0
2010-05-17 15:30:00,113.19,113.5,113.16,113.49,5190100.0,85.6928,85.9275,85.6701,85.92,5190100.0
2010-05-17 15:35:00,113.5,113.95,113.47,113.93,5889600.0,85.9275,86.2682,85.9048,86.2531,5889600.0
2010-05-17 15:40:00,113.94,114.1,113.77,113.92,5889200.0,86.2606,86.3818,86.1319,86.2455,5889200.0
2010-05-17 15:45:00,113.9,114.03,113.81,113.99,5066600.0,86.2303,86.3288,86.1622,86.2985,5066600.0
2010-05-17 15:50:00,113.99,114.15,113.93,114.08,5772500.0,86.2985,86.4196,86.2531,86.3666,5772500.0
2010-05-17 15:55:00,114.09,114.1,113.91,113.95,11872200.0,86.3742,86.3818,86.2379,86.2682,11872200.0
2010-05-18 09:30:00,114.88,114.96,114.79,114.8,6507900.0,86.9723,87.0328,86.9041,86.9117,6507900.0
2010-05-18 09:35:00,114.79,114.95,114.72,114.83,4426000.0,86.9041,87.0253,86.8511,86.9344,4426000.0
2010-05-18 09:40:00,114.83,115.04,114.78,114.98,5814600.0,86.9344,87.0934,86.8966,87.048,5814600.0
2010-05-18 09:45:00,114.97,115.22,114.97,115.09,4624500.0,87.0404,87.2297,87.0404,87.1313,4624500.0
2010-05-18 09:50:00,115.09,115.09,114.88,114.94,3093500.0,87.1313,87.1313,86.9723,87.0177,3093500.0
2010-05-18 09:55:00,114.94,115.01,114.79,114.81,5062700.0,87.0177,87.0707,86.9041,86.9193,5062700.0
2010-05-18 10:00:00,114.81,114.99,114.62,114.64,4540400.0,86.9193,87.0556,86.7754,86.7906,4540400.0
2010-05-18 10:05:00,114.64,114.95,114.57,114.68,3953900.0,86.7906,87.0253,86.7376,86.8209,3953900.0
2010-05-18 10:10:00,114.69,114.88,114.51,114.85,4514500.0,86.8284,86.9723,86.6922,86.9496,4514500.0
2010-05-18 10:15:00,114.85,114.94,114.82,114.89,3045200.0,86.9496,87.0177,86.9269,86.9798,3045200.0
2010-05-18 10:20:00,114.89,114.9,114.71,114.81,2215800.0,86.9798,86.9874,86.8436,86.9193,2215800.0
2010-05-18 10:25:00,114.81,114.86,114.54,114.57,3028100.0,86.9193,86.9571,86.7149,86.7376,3028100.0
2010-05-18 10:30:00,114.57,114.7,114.38,114.42,5113100.0,86.7376,86.836,86.5937,86.624,5113100.0
2010-05-18 10:35:00,114.42,114.59,114.4,114.56,3591400.0,86.624,86.7527,86.6089,86.73,3591400.0
2010-05-18 10:40:00,114.57,114.6,114.23,114.25,4769500.0,86.7376,86.7603,86.4802,86.4953,4769500.0
2010-05-18 10:45:00,114.26,114.35,113.98,114.04,6005700.0,86.5029,86.571,86.2909,86.3363,6005700.0
2010-05-18 10:50:00,114.03,114.07,113.78,114.04,6566600.0,86.3288,86.3591,86.1395,86.3363,6566600.0
2010-05-18 10:55:00,114.04,114.13,113.98,114.09,3864100.0,86.3363,86.4045,86.2909,86.3742,3864100.0
2010-05-18 11:00:00,114.1,114.25,114.04,114.08,3573000.0,86.3818,86.4953,86.3363,86.3666,3573000.0
2010-05-18 11:05:00,114.09,114.21,114.0,114.13,2041400.0,86.3742,86.465,86.3061,86.4045,2041400.0
2010-05-18 11:10:00,114.13,114.41,114.05,114.34,2945100.0,86.4045,86.6165,86.3439,86.5635,2945100.0
2010-05-18 11:15:00,114.35,114.4,114.17,114.3,2059800.0,86.571,86.6089,86.4348,86.5332,2059800.0
2010-05-18 11:20:00,114.31,114.39,114.16,114.2,2695000.0,86.5407,86.6013,86.4272,86.4575,2695000.0
2010-05-18 11:25:00,114.2,114.44,114.19,114.43,2385900.0,86.4575,86.6392,86.4499,86.6316,2385900.0
2010-05-18 11:30:00,114.43,114.46,114.31,114.38,1266900.0,86.6316,86.6543,86.5407,86.5937,1266900.0
2010-05-18 11:35:00,114.38,114.41,114.1,114.15,1409800.0,86.5937,86.6165,86.3818,86.4196,1409800.0
2010-05-18 11:40:00,114.16,114.16,113.61,113.66,4764400.0,86.4272,86.4272,86.0108,86.0487,4764400.0
2010-05-18 11:45:00,113.65,113.81,113.56,113.71,4302700.0,86.0411,86.1622,85.9729,86.0865,4302700.0
2010-05-18 11:50:00,113.71,113.82,113.64,113.81,1973300.0,86.0865,86.1698,86.0335,86.1622,1973300.0
2010-05-18 11:55:00,113.82,113.85,113.69,113.7,1707000.0,86.1698,86.1925,86.0714,86.0789,1707000.0
2010-05-18 12:00:00,113.69,113.78,113.32,113.37,4530800.0,86.0714,86.1395,85.7912,85.8291,4530800.0
2010-05-18 12:05:00,113.37,114.25,113.35,113.64,2589600.0,85.8291,86.4953,85.814,86.0335,2589600.0
2010-05-18 12:10:00,113.64,113.86,113.58,113.75,1604200.0,86.0335,86.2001,85.9881,86.1168,1604200.0
2010-05-18 12:15:00,113.74,113.87,113.69,113.77,1530300.0,86.1092,86.2076,86.0714,86.1319,1530300.0
2010-05-18 12:20:00,113.76,113.81,113.52,113.59,3126300.0,86.1244,86.1622,85.9427,85.9957,3126300.0
2010-05-18 12:25:00,113.59,113.81,113.56,113.78,2021300.0,85.9957,86.1622,85.9729,86.1395,2021300.0
2010-05-18 12:30:00,113.78,113.9,113.69,113.89,1211200.0,86.1395,86.2303,86.0714,86.2228,1211200.0
2010-05-18 12:35:00,113.89,113.96,113.76,113.77,1809700.0,86.2228,86.2758,86.1244,86.1319,1809700.0
2010-05-18 12:40:00,113.77,113.92,113.75,113.9,1272400.0,86.1319,86.2455,86.1168,86.2303,1272400.0
2010-05-18 12:45:00,113.89,114.19,113.87,114.09,3629000.0,86.2228,86.4499,86.2076,86.3742,3629000.0
2010-05-18 12:50:00,114.08,114.17,113.96,113.96,2971700.0,86.3666,86.4348,86.2758,86.2758,2971700.0
2010-05-18 12:55:00,113.97,114.03,113.65,113.66,3514700.0,86.2833,86.3288,86.0411,86.0487,3514700.0
2010-05-18 13:00:00,113.66,113.8,113.44,113.57,5028400.0,86.0487,86.1546,85.8821,85.9805,5028400.0
2010-05-18 13:05:00,113.58,113.61,113.16,113.39,5773000.0,85.9881,86.0108,85.6701,85.8442,5773000.0
2010-05-18 13:10:00,113.4,113.47,113.03,113.24,4930600.0,85.8518,85.9048,85.5717,85.7307,4930600.0
2010-05-18 13:15:00,113.24,113.4,113.12,113.17,3534900.0,85.7307,85.8518,85.6398,85.6777,3534900.0
2010-05-18 13:20:00,113.18,113.47,113.13,113.39,2970200.0,85.6853,85.9048,85.6474,85.8442,2970200.0
2010-05-18 13:25:00,113.39,113.6,113.33,113.46,4006200.0,85.8442,86.0032,85.7988,85.8972,4006200.0
2010-05-18 13:30:00,113.47,113.61,113.43,113.6,1527100.0,85.9048,86.0108,85.8745,86.0032,1527100.0
2010-05-18 13:35:00,113.6,113.62,113.08,113.2,3865300.0,86.0032,86.0184,85.6096,85.7004,3865300.0
2010-05-18 13:40:00,113.2,113.25,112.99,113.07,7426800.0,85.7004,85.7383,85.5414,85.602,7426800.0
2010-05-18 13:45:00,113.06,113.23,112.86,113.13,6241300.0,85.5944,85.7231,85.443,85.6474,6241300.0
2010-05-18 13:50:00,113.12,113.2,112.97,112.99,2296500.0,85.6398,85.7004,85.5263,85.5414,2296500.0
2010-05-18 13:55:00,112.98,113.15,112.81,112.82,5452000.0,85.5338,85.6625,85.4051,85.4127,5452000.0
2010-05-18 14:00:00,112.83,113.15,112.78,113.04,4131800.0,85.4203,85.6625,85.3824,85.5793,4131800.0
2010-05-18 14:05:00,113.04,113.17,112.95,113.08,3797700.0,85.5793,85.6777,85.5111,85.6096,3797700.0
2010-05-18 14:10:00,113.08,113.31,113.0,113.1,3479500.0,85.6096,85.7837,85.549,85.6247,3479500.0
2010-05-18 14:15:00,113.1,113.23,113.02,113.06,1245800.0,85.6247,85.7231,85.5641,85.5944,1245800.0
2010-05-18 14:20:00,113.06,113.08,112.73,112.76,5792100.0,85.5944,85.6096,85.3446,85.3673,5792100.0
2010-05-18 14:25:00,112.76,112.9,112.63,112.82,3931000.0,85.3673,85.4733,85.2689,85.4127,3931000.0
2010-05-18 14:30:00,112.82,112.82,112.49,112.51,5623800.0,85.4127,85.4127,85.1629,85.178,5623800.0
2010-05-18 14:35:00,112.51,112.59,112.22,112.34,5503300.0,85.178,85.2386,84.9585,85.0493,5503300.0
2010-05-18 14:40:00,112.34,112.59,112.18,112.55,5480800.0,85.0493,85.2386,84.9282,85.2083,5480800.0
2010-05-18 14:45:00,112.56,112.68,112.35,112.49,4064000.0,85.2159,85.3067,85.0569,85.1629,4064000.0
2010-05-18 14:50:00,112.48,112.54,112.3,112.36,3876200.0,85.1553,85.2007,85.019,85.0645,3876200.0
2010-05-18 14:55:00,112.36,112.47,112.2,112.35,5422400.0,85.0645,85.1477,84.9433,85.0569,5422400.0
2010-05-18 15:00:00,112.35,112.38,112.03,112.1,6768100.0,85.0569,85.0796,84.8146,84.8676,6768100.0
2010-05-18 15:05:00,112.1,112.41,112.05,112.3,4999000.0,84.8676,85.1023,84.8298,85.019,4999000.0
2010-05-18 15:10:00,112.3,112.82,112.27,112.82,5345400.0,85.019,85.4127,84.9963,85.4127,5345400.0
2010-05-18 15:15:00,112.82,112.92,112.61,112.66,4612000.0,85.4127,85.4884,85.2537,85.2916,4612000.0
2010-05-18 15:20:00,112.65,112.74,112.48,112.53,3099700.0,85.284,85.3521,85.1553,85.1932,3099700.0
2010-05-18 15:25:00,112.54,112.54,112.12,112.15,4309200.0,85.2007,85.2007,84.8828,84.9055,4309200.0
2010-05-18 15:30:00,112.14,112.28,112.05,112.18,5850100.0,84.8979,85.0039,84.8298,84.9282,5850100.0
2010-05-18 15:35:00,112.18,112.46,112.14,112.4,4593900.0,84.9282,85.1402,84.8979,85.0947,4593900.0
2010-05-18 15:40:00,112.4,112.65,112.28,112.62,5627800.0,85.0947,85.284,85.0039,85.2613,5627800.0
2010-05-18 15:45:00,112.62,112.76,112.35,112.37,6534100.0,85.2613,85.3673,85.0569,85.072,6534100.0
2010-05-18 15:50:00,112.36,112.68,112.31,112.59,5467200.0,85.0645,85.3067,85.0266,85.2386,5467200.0
2010-05-18 15:55:00,112.6,112.65,112.36,112.41,12956500.0,85.2462,85.284,85.0645,85.1023,12956500.0
2010-05-18 16:00:00,112.41,115.03,112.17,112.17,2904500.0,85.1023,87.0858,84.9206,84.9206,2904500.0
2010-05-18 16:05:00,112.19,114.88,112.17,112.36,1274400.0,84.9358,86.9723,84.9206,85.0645,1274400.0
2010-05-18 16:10:00,112.35,114.72,112.28,112.28,888600.0,85.0569,86.8511,85.0039,85.0039,888600.0
2010-05-19 09:30:00,111.77,112.12,111.74,112.03,7922000.0,84.6178,84.8828,84.5951,84.8146,7922000.0
2010-05-19 09:35:00,112.03,112.19,111.85,112.15,6941800.0,84.8146,84.9358,84.6784,84.9055,6941800.0
2010-05-19 09:40:00,112.16,112.49,112.11,112.48,7589600.0,84.913,85.1629,84.8752,85.1553,7589600.0
2010-05-19 09:45:00,112.48,112.74,112.47,112.62,8191400.0,85.1553,85.3521,85.1477,85.2613,8191400.0
2010-05-19 09:50:00,112.61,112.77,112.27,112.44,6070200.0,85.2537,85.3749,84.9963,85.125,6070200.0
2010-05-19 09:55:00,112.44,112.45,112.22,112.34,5474100.0,85.125,85.1326,84.9585,85.0493,5474100.0
2010-05-19 10:00:00,112.35,112.37,111.77,111.99,8502800.0,85.0569,85.072,84.6178,84.7843,8502800.0
2010-05-19 10:05:00,111.99,112.6,111.84,111.92,5795300.0,84.7843,85.2462,84.6708,84.7313,5795300.0
2010-05-19 10:10:00,111.93,111.94,111.6,111.77,6718400.0,84.7389,84.7465,84.4891,84.6178,6718400.0
2010-05-19 10:15:00,111.78,111.9,111.16,111.3,9234000.0,84.6254,84.7162,84.156,84.262,9234000.0
2010-05-19 10:20:00,111.28,111.32,110.82,110.95,11553300.0,84.2468,84.2771,83.8986,83.997,11553300.0
2010-05-19 10:25:00,110.95,111.7,110.95,111.61,10516400.0,83.997,84.5648,83.997,84.4967,10516400.0
2010-05-19 10:30:00,111.61,111.93,111.43,111.89,7981600.0,84.4967,84.7389,84.3604,84.7086,7981600.0
2010-05-19 10:35:00,111.9,111.93,111.5,111.52,4464900.0,84.7162,84.7389,84.4134,84.4285,4464900.0
2010-05-19 10:40:00,111.52,111.8,111.34,111.64,4746000.0,84.4285,84.6405,84.2922,84.5194,4746000.0
2010-05-19 10:45:00,111.64,111.68,111.32,111.33,4859000.0,84.5194,84.5497,84.2771,84.2847,4859000.0
2010-05-19 10:50:00,111.33,112.6,111.21,111.36,5163400.0,84.2847,85.2462,84.1938,84.3074,5163400.0
2010-05-19 10:55:00,111.36,111.67,111.36,111.58,3452300.0,84.3074,84.5421,84.3074,84.4739,3452300.0
2010-05-19 11:00:00,111.58,111.67,111.35,111.44,3213100.0,84.4739,84.5421,84.2998,84.368,3213100.0
2010-05-19 11:05:00,111.44,111.54,111.4,111.45,3051300.0,84.368,84.4437,84.3377,84.3755,3051300.0
2010-05-19 11:10:00,111.46,111.46,111.12,111.27,3584100.0,84.3831,84.3831,84.1257,84.2393,3584100.0
2010-05-19 11:15:00,111.26,111.38,111.14,111.18,3449600.0,84.2317,84.3225,84.1408,84.1711,3449600.0
2010-05-19 11:20:00,111.17,111.41,110.74,110.77,5932600.0,84.1635,84.3452,83.838,83.8607,5932600.0
2010-05-19 11:25:00,110.77,111.02,110.68,110.94,4618300.0,83.8607,84.05,83.7926,83.9894,4618300.0
2010-05-19 11:30:00,110.95,110.96,110.65,110.94,4957000.0,83.997,84.0046,83.7699,83.9894,4957000.0
2010-05-19 11:35:00,110.93,111.06,110.87,110.88,2831500.0,83.9818,84.0803,83.9364,83.944,2831500.0
2010-05-19 11:40:00,110.88,110.92,110.66,110.68,3610200.0,83.944,83.9743,83.7774,83.7926,3610200.0
2010-05-19 11:45:00,110.68,110.81,110.4,110.41,6858500.0,83.7926,83.891,83.5806,83.5882,6858500.0
2010-05-19 11:50:00,110.42,110.67,110.36,110.6,5867200.0,83.5957,83.785,83.5503,83.732,5867200.0
2010-05-19 11:55:00,110.61,110.99,110.57,110.93,4453000.0,83.7396,84.0273,83.7093,83.9818,4453000.0
2010-05-19 12:00:00,110.93,111.21,110.86,111.16,4109400.0,83.9818,84.1938,83.9289,84.156,4109400.0
2010-05-19 12:05:00,111.17,111.18,110.96,111.01,2972400.0,84.1635,84.1711,84.0046,84.0424,2972400.0
2010-05-19 12:10:00,111.02,111.17,110.9,111.12,3032500.0,84.05,84.1635,83.9591,84.1257,3032500.0
2010-05-19 12:15:00,111.12,111.13,110.52,110.93,3729900.0,84.1257,84.1333,83.6715,83.9818,3729900.0
2010-05-19 12:20:00,110.94,111.22,110.89,111.19,2508700.0,83.9894,84.2014,83.9516,84.1787,2508700.0
2010-05-19 12:25:00,111.18,111.59,111.15,111.39,5801300.0,84.1711,84.4815,84.1484,84.3301,5801300.0
2010-05-19 12:30:00,111.39,111.4,111.15,111.28,3234300.0,84.3301,84.3377,84.1484,84.2468,3234300.0
2010-05-19 12:35:00,111.28,111.5,111.26,111.37,2691100.0,84.2468,84.4134,84.2317,84.315,2691100.0
2010-05-19 12:40:00,111.38,111.45,111.22,111.34,1986100.0,84.3225,84.3755,84.2014,84.2922,1986100.0
2010-05-19 12:45:00,111.34,111.35,110.99,111.01,2030300.0,84.2922,84.2998,84.0273,84.0424,2030300.0
2010-05-19 12:50:00,111.01,111.34,110.99,111.28,1996800.0,84.0424,84.2922,84.0273,84.2468,1996800.0
2010-05-19 12:55:00,111.27,111.82,111.22,111.82,3578000.0,84.2393,84.6556,84.2014,84.6556,3578000.0
2010-05-19 13:00:00,111.8,111.92,111.57,111.71,4627600.0,84.6405,84.7313,84.4664,84.5724,4627600.0
2010-05-19 13:05:00,111.71,111.78,111.47,111.73,3825600.0,84.5724,84.6254,84.3907,84.5875,3825600.0
2010-05-19 13:10:00,111.74,111.75,111.55,111.7,1715600.0,84.5951,84.6026,84.4512,84.5648,1715600.0
2010-05-19 13:15:00,111.71,111.76,111.49,111.68,1966500.0,84.5724,84.6102,84.4058,84.5497,1966500.0
2010-05-19 13:20:00,111.68,112.15,111.62,112.04,4662300.0,84.5497,84.9055,84.5042,84.8222,4662300.0
2010-05-19 13:25:00,112.04,112.07,111.83,111.91,3158400.0,84.8222,84.8449,84.6632,84.7238,3158400.0
2010-05-19 13:30:00,111.9,111.91,111.77,111.8,1785500.0,84.7162,84.7238,84.6178,84.6405,1785500.0
2010-05-19 13:35:00,111.79,111.81,111.59,111.76,3195300.0,84.6329,84.6481,84.4815,84.6102,3195300.0
2010-05-19 13:40:00,111.77,111.98,111.72,111.96,2022600.0,84.6178,84.7768,84.5799,84.7616,2022600.0
2010-05-19 13:45:00,111.95,112.21,111.77,112.2,3442200.0,84.7541,84.9509,84.6178,84.9433,3442200.0
2010-05-19 13:50:00,112.19,112.23,112.02,112.09,2334500.0,84.9358,84.966,84.8071,84.8601,2334500.0
2010-05-19 13:55:00,112.08,112.11,111.81,111.93,3773100.0,84.8525,84.8752,84.6481,84.7389,3773100.0
2010-05-19 14:00:00,111.93,112.19,111.76,112.07,3079300.0,84.7389,84.9358,84.6102,84.8449,3079300.0
2010-05-19 14:05:00,112.07,112.29,111.89,111.9,3506500.0,84.8449,85.0115,84.7086,84.7162,3506500.0
2010-05-19 14:10:00,111.9,111.96,111.72,111.87,2183900.0,84.7162,84.7616,84.5799,84.6935,2183900.0
2010-05-19 14:15:00,111.87,111.96,111.66,111.7,1658400.0,84.6935,84.7616,84.5345,84.5648,1658400.0
2010-05-19 14:20:00,111.69,111.81,111.47,111.51,2908000.0,84.5572,84.6481,84.3907,84.421,2908000.0
2010-05-19 14:25:00,111.5,111.78,111.48,111.76,2667900.0,84.4134,84.6254,84.3982,84.6102,2667900.0
2010-05-19 14:30:00,111.75,111.85,111.58,111.6,2731100.0,84.6026,84.6784,84.4739,84.4891,2731100.0
2010-05-19 14:35:00,111.61,111.95,111.53,111.58,2682300.0,84.4967,84.7541,84.4361,84.4739,2682300.0
2010-05-19 14:40:00,111.58,112.0,111.53,111.85,4378300.0,84.4739,84.7919,84.4361,84.6784,4378300.0
2010-05-19 14:45:00,111.85,112.13,111.85,112.07,2721500.0,84.6784,84.8903,84.6784,84.8449,2721500.0
2010-05-19 14:50:00,112.08,112.11,111.72,111.91,3864000.0,84.8525,84.8752,84.5799,84.7238,3864000.0
2010-05-19 14:55:00,111.91,111.92,111.64,111.76,2133400.0,84.7238,84.7313,84.5194,84.6102,2133400.0
2010-05-19 15:00:00,111.77,111.89,111.6,111.66,2293200.0,84.6178,84.7086,84.4891,84.5345,2293200.0
2010-05-19 15:05:00,111.65,111.67,111.22,111.28,4009200.0,84.5269,84.5421,84.2014,84.2468,4009200.0
2010-05-19 15:10:00,111.28,111.45,111.22,111.26,3591800.0,84.2468,84.3755,84.2014,84.2317,3591800.0
2010-05-19 15:15:00,111.26,111.66,111.26,111.6,3495500.0,84.2317,84.5345,84.2317,84.4891,3495500.0
2010-05-19 15:20:00,111.61,111.73,111.38,111.48,4272600.0,84.4967,84.5875,84.3225,84.3982,4272600.0
2010-05-19 15:25:00,111.48,111.88,111.44,111.85,3690000.0,84.3982,84.7011,84.368,84.6784,3690000.0
2010-05-19 15:30:00,111.85,111.98,111.65,111.85,4757800.0,84.6784,84.7768,84.5269,84.6784,4757800.0
2010-05-19 15:35:00,111.85,112.27,111.69,112.22,6065000.0,84.6784,84.9963,84.5572,84.9585,6065000.0
2010-05-19 15:40:00,112.21,112.31,111.92,112.11,5765000.0,84.9509,85.0266,84.7313,84.8752,5765000.0
2010-05-19 15:45:00,112.12,112.28,111.59,112.01,4605500.0,84.8828,85.0039,84.4815,84.7995,4605500.0
2010-05-19 15:50:00,112.03,112.16,111.95,112.07,6602700.0,84.8146,84.913,84.7541,84.8449,6602700.0
2010-05-19 15:55:00,112.07,112.08,111.75,111.79,14749100.0,84.8449,84.8525,84.6026,84.6329,14749100.0
2010-05-20 09:30:00,109.38,109.71,109.16,109.49,14307000.0,82.8084,83.0582,82.6418,82.8917,14307000.0
2010-05-20 09:35:00,109.49,109.81,109.31,109.74,10235000.0,82.8917,83.1339,82.7554,83.0809,10235000.0
2010-05-20 09:40:00,109.73,109.74,109.15,109.23,9231900.0,83.0734,83.0809,82.6343,82.6948,9231900.0
2010-05-20 09:45:00,109.23,109.59,109.12,109.57,9488600.0,82.6948,82.9674,82.6116,82.9522,9488600.0
2010-05-20 09:50:00,109.56,109.89,109.54,109.71,6647600.0,82.9447,83.1945,82.9295,83.0582,6647600.0
2010-05-20 09:55:00,109.71,109.79,109.3,109.54,4886700.0,83.0582,83.1188,82.7478,82.9295,4886700.0
2010-05-20 10:00:00,109.53,109.65,109.21,109.38,6955000.0,82.922,83.0128,82.6797,82.8084,6955000.0
2010-05-20 10:05:00,109.39,109.77,109.31,109.35,5443500.0,82.816,83.1036,82.7554,82.7857,5443500.0
2010-05-20 10:10:00,109.35,109.7,108.83,108.87,8629400.0,82.7857,83.0507,82.392,82.4223,8629400.0
2010-05-20 10:15:00,108.89,108.96,108.64,108.86,9355700.0,82.4374,82.4904,82.2482,82.4147,9355700.0
2010-05-20 10:20:00,108.86,108.89,108.08,108.15,9845000.0,82.4147,82.4374,81.8242,81.8772,9845000.0
2010-05-20 10:25:00,108.15,108.65,107.95,108.45,10315500.0,81.8772,82.2557,81.7258,82.1043,10315500.0
2010-05-20 10:30:00,108.46,108.86,108.39,108.75,8091500.0,82.1119,82.4147,82.0589,82.3314,8091500.0
2010-05-20 10:35:00,108.76,108.9,108.59,108.63,4921700.0,82.339,82.445,82.2103,82.2406,4921700.0
2010-05-20 10:40:00,108.63,108.8,108.35,108.67,4666000.0,82.2406,82.3693,82.0286,82.2709,4666000.0
2010-05-20 10:45:00,108.66,108.86,108.4,108.66,5433600.0,82.2633,82.4147,82.0665,82.2633,5433600.0
2010-05-20 10:50:00,108.66,109.11,108.65,108.99,5246400.0,82.2633,82.604,82.2557,82.5131,5246400.0
2010-05-20 10:55:00,108.99,109.0,108.76,108.8,3077400.0,82.5131,82.5207,82.339,82.3693,3077400.0
2010-05-20 11:00:00,108.79,109.0,108.69,108.82,4394400.0,82.3617,82.5207,82.286,82.3844,4394400.0
2010-05-20 11:05:00,108.82,109.23,108.8,109.13,4588800.0,82.3844,82.6948,82.3693,82.6191,4588800.0
2010-05-20 11:10:00,109.13,109.16,108.82,108.9,5028400.0,82.6191,82.6418,82.3844,82.445,5028400.0
2010-05-20 11:15:00,108.89,108.91,108.62,108.72,4717900.0,82.4374,82.4526,82.233,82.3087,4717900.0
2010-05-20 11:20:00,108.73,109.05,108.65,108.93,3702600.0,82.3163,82.5586,82.2557,82.4677,3702600.0
2010-05-20 11:25:00,108.93,109.35,108.66,109.33,5381400.0,82.4677,82.7857,82.2633,82.7705,5381400.0
2010-05-20 11:30:00,109.32,109.39,109.0,109.31,3866000.0,82.763,82.816,82.5207,82.7554,3866000.0
2010-05-20 11:35:00,109.33,109.46,109.1,109.36,3909700.0,82.7705,82.869,82.5964,82.7932,3909700.0
2010-05-20 11:40:00,109.36,109.4,109.1,109.15,3167400.0,82.7932,82.8235,82.5964,82.6343,3167400.0
2010-05-20 11:45:00,109.17,109.3,109.06,109.17,2715700.0,82.6494,82.7478,82.5661,82.6494,2715700.0
2010-05-20 11:50:00,109.17,109.28,109.01,109.13,2570100.0,82.6494,82.7327,82.5283,82.6191,2570100.0
2010-05-20 11:55:00,109.13,109.14,108.82,108.84,3637700.0,82.6191,82.6267,82.3844,82.3996,3637700.0
2010-05-20 12:00:00,108.85,108.99,108.7,108.84,3651800.0,82.4071,82.5131,82.2936,82.3996,3651800.0
2010-05-20 12:05:00,108.83,109.13,108.82,109.05,1901200.0,82.392,82.6191,82.3844,82.5586,1901200.0
2010-05-20 12:10:00,109.05,109.1,108.77,108.78,1919500.0,82.5586,82.5964,82.3466,82.3541,1919500.0
2010-05-20 12:15:00,108.79,108.8,108.47,108.59,4719900.0,82.3617,82.3693,82.1195,82.2103,4719900.0
2010-05-20 12:20:00,108.59,108.74,108.5,108.51,2829700.0,82.2103,82.3239,82.1422,82.1497,2829700.0
2010-05-20 12:25:00,108.51,108.67,108.47,108.57,2532400.0,82.1497,82.2709,82.1195,82.1952,2532400.0
2010-05-20 12:30:00,108.56,108.63,108.36,108.38,2973300.0,82.1876,82.2406,82.0362,82.0513,2973300.0
2010-05-20 12:35:00,108.38,108.68,108.32,108.65,2350500.0,82.0513,82.2784,82.0059,82.2557,2350500.0
2010-05-20 12:40:00,108.65,108.66,108.48,108.48,1694100.0,82.2557,82.2633,82.127,82.127,1694100.0
2010-05-20 12:45:00,108.47,108.62,108.38,108.39,1934200.0,82.1195,82.233,82.0513,82.0589,1934200.0
2010-05-20 12:50:00,108.4,108.63,108.03,108.04,5849500.0,82.0665,82.2406,81.7863,81.7939,5849500.0
2010-05-20 12:55:00,108.04,108.21,107.65,107.68,6596000.0,81.7939,81.9226,81.4987,81.5214,6596000.0
2010-05-20 13:00:00,107.68,108.75,107.61,108.06,7859900.0,81.5214,82.3314,81.4684,81.8091,7859900.0
2010-05-20 13:05:00,108.07,108.22,108.01,108.18,4377100.0,81.8166,81.9302,81.7712,81.8999,4377100.0
2010-05-20 13:10:00,108.18,108.43,108.11,108.33,5221900.0,81.8999,82.0892,81.8469,82.0135,5221900.0
2010-05-20 13:15:00,108.32,108.48,108.21,108.46,3579000.0,82.0059,82.127,81.9226,82.1119,3579000.0
2010-05-20 13:20:00,108.47,108.74,108.19,108.7,6431100.0,82.1195,82.3239,81.9075,82.2936,6431100.0
2010-05-20 13:25:00,108.7,109.1,108.5,108.84,7931200.0,82.2936,82.5964,82.1422,82.3996,7931200.0
2010-05-20 13:30:00,108.85,109.29,108.8,108.92,8078200.0,82.4071,82.7403,82.3693,82.4601,8078200.0
2010-05-20 13:35:00,108.91,108.96,108.72,108.74,3842300.0,82.4526,82.4904,82.3087,82.3239,3842300.0
2010-05-20 13:40:00,108.75,109.16,108.73,109.16,5357000.0,82.3314,82.6418,82.3163,82.6418,5357000.0
2010-05-20 13:45:00,109.16,109.25,108.83,108.91,4009900.0,82.6418,82.71,82.392,82.4526,4009900.0
2010-05-20 13:50:00,108.91,109.04,108.72,108.85,4249400.0,82.4526,82.551,82.3087,82.4071,4249400.0
2010-05-20 13:55:00,108.84,108.97,108.56,108.72,4209900.0,82.3996,82.498,82.1876,82.3087,4209900.0
2010-05-20 14:00:00,108.73,108.8,108.23,108.3,5017000.0,82.3163,82.3693,81.9378,81.9908,5017000.0
2010-05-20 14:05:00,108.3,108.52,108.13,108.47,3957700.0,81.9908,82.1573,81.8621,82.1195,3957700.0
2010-05-20 14:10:00,108.47,109.0,108.46,108.97,4661500.0,82.1195,82.5207,82.1119,82.498,4661500.0
2010-05-20 14:15:00,108.97,109.17,108.65,109.12,3876300.0,82.498,82.6494,82.2557,82.6116,3876300.0
2010-05-20 14:20:00,109.13,109.45,109.02,109.31,5572800.0,82.6191,82.8614,82.5358,82.7554,5572800.0
2010-05-20 14:25:00,109.3,109.36,108.86,109.0,4338300.0,82.7478,82.7932,82.4147,82.5207,4338300.0
2010-05-20 14:30:00,109.0,109.32,108.81,109.24,4161900.0,82.5207,82.763,82.3769,82.7024,4161900.0
2010-05-20 14:35:00,109.24,109.53,109.14,109.46,6908000.0,82.7024,82.922,82.6267,82.869,6908000.0
2010-05-20 14:40:00,109.47,109.69,109.21,109.47,7932700.0,82.8765,83.0431,82.6797,82.8765,7932700.0
2010-05-20 14:45:00,109.47,109.64,109.22,109.49,6225200.0,82.8765,83.0052,82.6873,82.8917,6225200.0
2010-05-20 14:50:00,109.49,109.88,109.41,109.63,7021500.0,82.8917,83.1869,82.8311,82.9977,7021500.0
2010-05-20 14:55:00,109.64,109.71,109.05,109.13,7696400.0,83.0052,83.0582,82.5586,82.6191,7696400.0
2010-05-20 15:00:00,109.12,109.31,109.1,109.26,4399100.0,82.6116,82.7554,82.5964,82.7175,4399100.0
2010-05-20 15:05:00,109.26,109.26,108.74,109.08,6633300.0,82.7175,82.7175,82.3239,82.5813,6633300.0
2010-05-20 15:10:00,109.09,109.14,108.76,108.9,3539100.0,82.5888,82.6267,82.339,82.445,3539100.0
2010-05-20 15:15:00,108.89,109.16,108.73,109.0,4300600.0,82.4374,82.6418,82.3163,82.5207,4300600.0
2010-05-20 15:20:00,109.0,109.37,108.85,109.34,3745700.0,82.5207,82.8008,82.4071,82.7781,3745700.0
2010-05-20 15:25:00,109.35,109.39,109.05,109.08,5118900.0,82.7857,82.816,82.5586,82.5813,5118900.0
2010-05-20 15:30:00,109.09,109.29,109.02,109.19,4007400.0,82.5888,82.7403,82.5358,82.6645,4007400.0
2010-05-20 15:35:00,109.19,109.21,108.78,108.89,6063700.0,82.6645,82.6797,82.3541,82.4374,6063700.0
2010-05-20 15:40:00,108.9,108.96,108.6,108.64,6291500.0,82.445,82.4904,82.2179,82.2482,6291500.0
2010-05-20 15:45:00,108.64,108.65,108.17,108.48,12726100.0,82.2482,82.2557,81.8923,82.127,12726100.0
2010-05-20 15:50:00,108.48,109.1,108.02,108.07,12198000.0,82.127,82.5964,81.7788,81.8166,12198000.0
2010-05-20 15:55:00,108.07,108.18,107.48,107.54,21441200.0,81.8166,81.8999,81.37,81.4154,21441200.0
2010-05-21 09:30:00,105.91,106.25,105.64,105.98,19961000.0,80.1814,80.4388,79.9769,80.2343,19961000.0
2010-05-21 09:35:00,105.97,106.95,105.94,106.93,16821300.0,80.2268,80.9687,80.2041,80.9536,16821300.0
2010-05-21 09:40:00,106.93,107.2,106.75,106.9,15307000.0,80.9536,81.158,80.8173,80.9309,15307000.0
2010-05-21 09:45:00,106.9,107.22,106.0,107.12,9221500.0,80.9309,81.1731,80.2495,81.0974,9221500.0
2010-05-21 09:50:00,107.13,107.68,107.1,107.58,16271100.0,81.105,81.5214,81.0823,81.4457,16271100.0
2010-05-21 09:55:00,107.58,108.1,107.17,107.72,13280100.0,81.4457,81.8393,81.1353,81.5517,13280100.0
2010-05-21 10:00:00,107.73,108.05,107.48,107.95,7642500.0,81.5592,81.8015,81.37,81.7258,7642500.0
2010-05-21 10:05:00,107.95,108.46,107.75,108.16,10591500.0,81.7258,82.1119,81.5744,81.8848,10591500.0
2010-05-21 10:10:00,108.15,108.31,107.64,107.9,9941400.0,81.8772,81.9983,81.4911,81.6879,9941400.0
2010-05-21 10:15:00,107.91,108.13,107.4,107.79,6286000.0,81.6955,81.8621,81.3094,81.6046,6286000.0
2010-05-21 10:20:00,107.8,107.83,107.34,107.37,6708100.0,81.6122,81.6349,81.264,81.2867,6708100.0
2010-05-21 10:25:00,107.37,107.63,107.19,107.3,6098300.0,81.2867,81.4835,81.1504,81.2337,6098300.0
2010-05-21 10:30:00,107.31,108.04,107.15,107.58,5651800.0,81.2413,81.7939,81.1201,81.4457,5651800.0
2010-05-21 10:35:00,107.58,107.92,107.53,107.86,5984100.0,81.4457,81.7031,81.4078,81.6576,5984100.0
2010-05-21 10:40:00,107.86,108.06,107.36,107.7,5473200.0,81.6576,81.8091,81.2791,81.5365,5473200.0
2010-05-21 10:45:00,107.71,107.91,107.49,107.58,3615100.0,81.5441,81.6955,81.3775,81.4457,3615100.0
2010-05-21 10:50:00,107.58,107.81,107.4,107.66,4518200.0,81.4457,81.6198,81.3094,81.5062,4518200.0
2010-05-21 10:55:00,107.67,107.86,107.51,107.73,3437600.0,81.5138,81.6576,81.3927,81.5592,3437600.0
2010-05-21 11:00:00,107.72,108.18,107.54,108.07,5156900.0,81.5517,81.8999,81.4154,81.8166,5156900.0
2010-05-21 11:05:00,108.07,108.25,107.88,108.1,2695700.0,81.8166,81.9529,81.6728,81.8393,2695700.0
2010-05-21 11:10:00,108.11,108.11,107.54,108.08,2278200.0,81.8469,81.8469,81.4154,81.8242,2278200.0
2010-05-21 11:15:00,108.07,108.46,107.65,108.43,4262000.0,81.8166,82.1119,81.4987,82.0892,4262000.0
2010-05-21 11:20:00,108.43,108.8,108.33,108.79,7696500.0,82.0892,82.3693,82.0135,82.3617,7696500.0
2010-05-21 11:25:00,108.79,108.79,108.42,108.65,6764000.0,82.3617,82.3617,82.0816,82.2557,6764000.0
2010-05-21 11:30:00,108.63,108.73,108.41,108.54,5002900.0,82.2406,82.3163,82.074,82.1725,5002900.0
2010-05-21 11:35:00,108.54,109.0,108.54,108.99,5291000.0,82.1725,82.5207,82.1725,82.5131,5291000.0
2010-05-21 11:40:00,108.98,109.15,108.91,109.11,6785900.0,82.5056,82.6343,82.4526,82.604,6785900.0
2010-05-21 11:45:00,109.12,109.31,108.7,109.03,6434300.0,82.6116,82.7554,82.2936,82.5434,6434300.0
2010-05-21 11:50:00,109.02,109.38,109.02,109.17,5948700.0,82.5358,82.8084,82.5358,82.6494,5948700.0
2010-05-21 11:55:00,109.16,109.27,108.96,109.04,4007500.0,82.6418,82.7251,82.4904,82.551,4007500.0
2010-05-21 12:00:00,109.04,109.07,108.69,108.9,6113400.0,82.551,82.5737,82.286,82.445,6113400.0
2010-05-21 12:05:00,108.91,109.02,108.76,108.84,2996300.0,82.4526,82.5358,82.339,82.3996,2996300.0
2010-05-21 12:10:00,108.84,108.93,108.66,108.83,2931000.0,82.3996,82.4677,82.2633,82.392,2931000.0
2010-05-21 12:15:00,108.83,109.14,108.83,109.09,2605800.0,82.392,82.6267,82.392,82.5888,2605800.0
2010-05-21 12:20:00,109.08,109.23,108.9,109.14,2834600.0,82.5813,82.6948,82.445,82.6267,2834600.0
2010-05-21 12:25:00,109.14,109.19,109.02,109.03,2201900.0,82.6267,82.6645,82.5358,82.5434,2201900.0
2010-05-21 12:30:00,109.03,109.13,108.72,108.77,3747500.0,82.5434,82.6191,82.3087,82.3466,3747500.0
2010-05-21 12:35:00,108.77,109.06,108.76,108.97,2724300.0,82.3466,82.5661,82.339,82.498,2724300.0
2010-05-21 12:40:00,108.96,109.1,108.9,108.91,1420000.0,82.4904,82.5964,82.445,82.4526,1420000.0
2010-05-21 12:45:00,108.91,108.94,108.44,108.52,3241500.0,82.4526,82.4753,82.0967,82.1573,3241500.0
2010-05-21 12:50:00,108.52,108.85,108.5,108.8,2788600.0,82.1573,82.4071,82.1422,82.3693,2788600.0
2010-05-21 12:55:00,108.8,108.8,108.56,108.56,1813300.0,82.3693,82.3693,82.1876,82.1876,1813300.0
2010-05-21 13:00:00,108.56,108.63,108.28,108.33,2762200.0,82.1876,82.2406,81.9756,82.0135,2762200.0
2010-05-21 13:05:00,108.34,108.55,108.29,108.55,1749200.0,82.021,82.18,81.9832,82.18,1749200.0
2010-05-21 13:10:00,108.54,108.76,108.49,108.68,2527600.0,82.1725,82.339,82.1346,82.2784,2527600.0
2010-05-21 13:15:00,108.68,108.85,108.55,108.57,1980100.0,82.2784,82.4071,82.18,82.1952,1980100.0
2010-05-21 13:20:00,108.57,108.64,108.2,108.32,3304100.0,82.1952,82.2482,81.915,82.0059,3304100.0
2010-05-21 13:25:00,108.32,108.4,108.17,108.31,3035700.0,82.0059,82.0665,81.8923,81.9983,3035700.0
2010-05-21 13:30:00,108.31,108.61,108.26,108.58,3201200.0,81.9983,82.2254,81.9605,82.2027,3201200.0
2010-05-21 13:35:00,108.58,108.66,108.45,108.51,3215400.0,82.2027,82.2633,82.1043,82.1497,3215400.0
2010-05-21 13:40:00,108.52,108.7,108.48,108.6,1513200.0,82.1573,82.2936,82.127,82.2179,1513200.0
2010-05-21 13:45:00,108.61,108.78,108.6,108.71,2539100.0,82.2254,82.3541,82.2179,82.3012,2539100.0
2010-05-21 13:50:00,108.72,108.83,108.67,108.73,1908300.0,82.3087,82.392,82.2709,82.3163,1908300.0
2010-05-21 13:55:00,108.73,108.79,108.65,108.75,1397500.0,82.3163,82.3617,82.2557,82.3314,1397500.0
2010-05-21 14:00:00,108.75,108.94,108.57,108.63,3487100.0,82.3314,82.4753,82.1952,82.2406,3487100.0
2010-05-21 14:05:00,108.63,108.66,108.32,108.48,2620000.0,82.2406,82.2633,82.0059,82.127,2620000.0
2010-05-21 14:10:00,108.48,108.57,108.26,108.27,2345300.0,82.127,82.1952,81.9605,81.968,2345300.0
2010-05-21 14:15:00,108.27,108.31,108.05,108.23,4651800.0,81.968,81.9983,81.8015,81.9378,4651800.0
2010-05-21 14:20:00,108.23,108.28,108.03,108.2,3326600.0,81.9378,81.9756,81.7863,81.915,3326600.0
2010-05-21 14:25:00,108.21,108.39,108.11,108.3,2520700.0,81.9226,82.0589,81.8469,81.9908,2520700.0
2010-05-21 14:30:00,108.3,108.48,108.3,108.48,2135200.0,81.9908,82.127,81.9908,82.127,2135200.0
2010-05-21 14:35:00,108.48,108.49,108.17,108.24,2211700.0,82.127,82.1346,81.8923,81.9453,2211700.0
2010-05-21 14:40:00,108.25,108.38,108.07,108.13,1809900.0,81.9529,82.0513,81.8166,81.8621,1809900.0
2010-05-21 14:45:00,108.13,108.14,107.62,107.92,6207300.0,81.8621,81.8696,81.4759,81.7031,6207300.0
2010-05-21 14:50:00,107.93,107.96,107.76,107.78,2316000.0,81.7106,81.7333,81.5819,81.5971,2316000.0
2010-05-21 14:55:00,107.78,108.05,107.68,108.04,4232700.0,81.5971,81.8015,81.5214,81.7939,4232700.0
2010-05-21 15:00:00,108.04,108.19,107.94,108.13,3102000.0,81.7939,81.9075,81.7182,81.8621,3102000.0
2010-05-21 15:05:00,108.13,108.22,107.93,107.94,2684800.0,81.8621,81.9302,81.7106,81.7182,2684800.0
2010-05-21 15:10:00,107.95,108.01,107.7,107.72,3355300.0,81.7258,81.7712,81.5365,81.5517,3355300.0
2010-05-21 15:15:00,107.72,107.74,107.3,107.45,10545300.0,81.5517,81.5668,81.2337,81.3472,10545300.0
2010-05-21 15:20:00,107.45,107.99,107.45,107.88,6228600.0,81.3472,81.7561,81.3472,81.6728,6228600.0
2010-05-21 15:25:00,107.89,108.03,107.74,107.82,3631200.0,81.6804,81.7863,81.5668,81.6274,3631200.0
2010-05-21 15:30:00,107.83,107.86,107.51,107.63,4548600.0,81.6349,81.6576,81.3927,81.4835,4548600.0
2010-05-21 15:35:00,107.62,108.1,107.46,107.6,5330700.0,81.4759,81.8393,81.3548,81.4608,5330700.0
2010-05-21 15:40:00,107.59,108.27,107.54,108.22,9161700.0,81.4532,81.968,81.4154,81.9302,9161700.0
2010-05-21 15:45:00,108.22,108.64,108.14,108.23,11889800.0,81.9302,82.2482,81.8696,81.9378,11889800.0
2010-05-21 15:50:00,108.23,108.86,108.23,108.77,12010300.0,81.9378,82.4147,81.9378,82.3466,12010300.0
2010-05-21 15:55:00,108.77,109.18,108.73,109.1,23192400.0,82.3466,82.657,82.3163,82.5964,23192400.0
2010-05-24 09:30:00,108.52,108.87,108.43,108.74,8265300.0,82.1573,82.4223,82.0892,82.3239,8265300.0
2010-05-24 09:35:00,108.75,109.03,108.5,108.73,8477500.0,82.3314,82.5434,82.1422,82.3163,8477500.0
2010-05-24 09:40:00,108.74,108.79,108.17,108.24,8290500.0,82.3239,82.3617,81.8923,81.9453,8290500.0
2010-05-24 09:45:00,108.24,108.57,108.21,108.5,5457800.0,81.9453,82.1952,81.9226,82.1422,5457800.0
2010-05-24 09:50:00,108.49,108.62,108.3,108.38,5375600.0,82.1346,82.233,81.9908,82.0513,5375600.0
2010-05-24 09:55:00,108.37,108.49,108.18,108.38,3687800.0,82.0437,82.1346,81.8999,82.0513,3687800.0
2010-05-24 10:00:00,108.38,108.68,108.11,108.31,7098600.0,82.0513,82.2784,81.8469,81.9983,7098600.0
2010-05-24 10:05:00,108.29,108.77,108.29,108.66,5609200.0,81.9832,82.3466,81.9832,82.2633,5609200.0
2010-05-24 10:10:00,108.66,108.87,108.54,108.87,3644900.0,82.2633,82.4223,82.1725,82.4223,3644900.0
2010-05-24 10:15:00,108.86,108.95,108.76,108.91,3202800.0,82.4147,82.4828,82.339,82.4526,3202800.0
2010-05-24 10:20:00,108.9,108.97,108.6,108.76,3725800.0,82.445,82.498,82.2179,82.339,3725800.0
2010-05-24 10:25:00,108.76,108.92,108.71,108.89,2901900.0,82.339,82.4601,82.3012,82.4374,2901900.0
2010-05-24 10:30:00,108.89,109.09,108.83,109.01,6243700.0,82.4374,82.5888,82.392,82.5283,6243700.0
2010-05-24 10:35:00,109.01,109.15,108.98,109.12,3288900.0,82.5283,82.6343,82.5056,82.6116,3288900.0
2010-05-24 10:40:00,109.12,109.22,108.99,109.05,4860600.0,82.6116,82.6873,82.5131,82.5586,4860600.0
2010-05-24 10:45:00,109.06,109.06,108.85,108.87,3779800.0,82.5661,82.5661,82.4071,82.4223,3779800.0
2010-05-24 10:50:00,108.87,108.95,108.7,108.73,2856000.0,82.4223,82.4828,82.2936,82.3163,2856000.0
2010-05-24 10:55:00,108.73,108.92,108.71,108.88,2701500.0,82.3163,82.4601,82.3012,82.4299,2701500.0
2010-05-24 11:00:00,108.88,109.0,108.72,108.86,1799500.0,82.4299,82.5207,82.3087,82.4147,1799500.0
2010-05-24 11:05:00,108.86,109.02,108.84,108.97,1715800.0,82.4147,82.5358,82.3996,82.498,1715800.0
2010-05-24 11:10:00,108.98,109.07,108.75,108.75,2486700.0,82.5056,82.5737,82.3314,82.3314,2486700.0
2010-05-24 11:15:00,108.76,108.76,108.55,108.71,2825600.0,82.339,82.339,82.18,82.3012,2825600.0
2010-05-24 11:20:00,108.7,108.78,108.64,108.73,927200.0,82.2936,82.3541,82.2482,82.3163,927200.0
2010-05-24 11:25:00,108.73,108.73,108.57,108.66,2040200.0,82.3163,82.3163,82.1952,82.2633,2040200.0
2010-05-24 11:30:00,108.66,108.71,108.57,108.67,1565500.0,82.2633,82.3012,82.1952,82.2709,1565500.0
2010-05-24 11:35:00,108.67,108.9,108.67,108.83,1618800.0,82.2709,82.445,82.2709,82.392,1618800.0
2010-05-24 11:40:00,108.82,109.06,108.7,108.98,1963200.0,82.3844,82.5661,82.2936,82.5056,1963200.0
2010-05-24 11:45:00,108.98,109.16,108.9,109.13,1649500.0,82.5056,82.6418,82.445,82.6191,1649500.0
2010-05-24 11:50:00,109.13,109.14,108.93,108.97,2258400.0,82.6191,82.6267,82.4677,82.498,2258400.0
2010-05-24 11:55:00,108.97,109.15,108.9,109.06,1670000.0,82.498,82.6343,82.445,82.5661,1670000.0
2010-05-24 12:00:00,109.06,109.16,109.0,109.12,1241400.0,82.5661,82.6418,82.5207,82.6116,1241400.0
2010-05-24 12:05:00,109.12,109.39,109.12,109.3,2605700.0,82.6116,82.816,82.6116,82.7478,2605700.0
2010-05-24 12:10:00,109.31,109.37,109.21,109.25,1239600.0,82.7554,82.8008,82.6797,82.71,1239600.0
2010-05-24 12:15:00,109.25,109.32,109.04,109.11,1678900.0,82.71,82.763,82.551,82.604,1678900.0
2010-05-24 12:20:00,109.1,109.11,108.97,109.03,1632800.0,82.5964,82.604,82.498,82.5434,1632800.0
2010-05-24 12:25:00,109.03,109.15,109.02,109.15,1010100.0,82.5434,82.6343,82.5358,82.6343,1010100.0
2010-05-24 12:30:00,109.15,109.32,109.09,109.11,1716800.0,82.6343,82.763,82.5888,82.604,1716800.0
2010-05-24 12:35:00,109.11,109.12,108.96,109.0,1519000.0,82.604,82.6116,82.4904,82.5207,1519000.0
2010-05-24 12:40:00,109.0,109.06,108.92,108.96,1370000.0,82.5207,82.5661,82.4601,82.4904,1370000.0
2010-05-24 12:45:00,108.96,109.11,108.94,109.1,1304000.0,82.4904,82.604,82.4753,82.5964,1304000.0
2010-05-24 12:50:00,109.1,109.37,109.07,109.26,2294000.0,82.5964,82.8008,82.5737,82.7175,2294000.0
2010-05-24 12:55:00,109.26,109.29,109.22,109.27,737500.0,82.7175,82.7403,82.6873,82.7251,737500.0
2010-05-24 13:00:00,109.27,109.37,109.19,109.19,1734200.0,82.7251,82.8008,82.6645,82.6645,1734200.0
2010-05-24 13:05:00,109.19,109.21,109.01,109.03,1386100.0,82.6645,82.6797,82.5283,82.5434,1386100.0
2010-05-24 13:10:00,109.03,109.16,109.0,109.1,1255000.0,82.5434,82.6418,82.5207,82.5964,1255000.0
2010-05-24 13:15:00,109.09,109.1,108.93,108.97,1243100.0,82.5888,82.5964,82.4677,82.498,1243100.0
2010-05-24 13:20:00,108.97,109.1,108.92,109.08,1841600.0,82.498,82.5964,82.4601,82.5813,1841600.0
2010-05-24 13:25:00,109.07,109.28,109.03,109.09,2105100.0,82.5737,82.7327,82.5434,82.5888,2105100.0
2010-05-24 13:30:00,109.09,109.19,108.92,108.97,1047000.0,82.5888,82.6645,82.4601,82.498,1047000.0
2010-05-24 13:35:00,108.96,109.07,108.86,108.89,1299500.0,82.4904,82.5737,82.4147,82.4374,1299500.0
2010-05-24 13:40:00,108.89,109.07,108.62,108.82,1588600.0,82.4374,82.5737,82.233,82.3844,1588600.0
2010-05-24 13:45:00,108.83,108.88,108.66,108.7,2615600.0,82.392,82.4299,82.2633,82.2936,2615600.0
2010-05-24 13:50:00,108.7,108.78,108.58,108.71,2321600.0,82.2936,82.3541,82.2027,82.3012,2321600.0
2010-05-24 13:55:00,108.71,108.84,108.63,108.8,1812800.0,82.3012,82.3996,82.2406,82.3693,1812800.0
2010-05-24 14:00:00,108.8,108.85,108.66,108.69,1852000.0,82.3693,82.4071,82.2633,82.286,1852000.0
2010-05-24 14:05:00,108.68,108.78,108.61,108.77,1188700.0,82.2784,82.3541,82.2254,82.3466,1188700.0
2010-05-24 14:10:00,108.78,108.99,108.78,108.95,2106600.0,82.3541,82.5131,82.3541,82.4828,2106600.0
2010-05-24 14:15:00,108.94,108.95,108.85,108.89,832600.0,82.4753,82.4828,82.4071,82.4374,832600.0
2010-05-24 14:20:00,108.88,108.89,108.75,108.86,1118200.0,82.4299,82.4374,82.3314,82.4147,1118200.0
2010-05-24 14:25:00,108.86,108.93,108.72,108.83,1012400.0,82.4147,82.4677,82.3087,82.392,1012400.0
2010-05-24 14:30:00,108.84,108.94,108.68,108.92,1783800.0,82.3996,82.4753,82.2784,82.4601,1783800.0
2010-05-24 14:35:00,108.93,108.97,108.74,108.77,2152800.0,82.4677,82.498,82.3239,82.3466,2152800.0
2010-05-24 14:40:00,108.77,108.95,108.7,108.73,1193300.0,82.3466,82.4828,82.2936,82.3163,1193300.0
2010-05-24 14:45:00,108.73,108.74,108.46,108.52,3073200.0,82.3163,82.3239,82.1119,82.1573,3073200.0
2010-05-24 14:50:00,108.52,108.75,108.49,108.68,1898800.0,82.1573,82.3314,82.1346,82.2784,1898800.0
2010-05-24 14:55:00,108.69,108.72,108.54,108.55,1035300.0,82.286,82.3087,82.1725,82.18,1035300.0
2010-05-24 15:00:00,108.55,108.61,108.36,108.37,3083300.0,82.18,82.2254,82.0362,82.0437,3083300.0
2010-05-24 15:05:00,108.36,108.65,108.19,108.2,4876200.0,82.0362,82.2557,81.9075,81.915,4876200.0
2010-05-24 15:10:00,108.2,108.43,108.15,108.39,4263500.0,81.915,82.0892,81.8772,82.0589,4263500.0
2010-05-24 15:15:00,108.4,108.48,108.34,108.35,1880400.0,82.0665,82.127,82.021,82.0286,1880400.0
2010-05-24 15:20:00,108.35,108.52,108.35,108.46,2012100.0,82.0286,82.1573,82.0286,82.1119,2012100.0
2010-05-24 15:25:00,108.47,108.5,108.36,108.39,1598000.0,82.1195,82.1422,82.0362,82.0589,1598000.0
2010-05-24 15:30:00,108.38,108.64,108.3,108.59,3142200.0,82.0513,82.2482,81.9908,82.2103,3142200.0
2010-05-24 15:35:00,108.6,108.62,108.47,108.56,2232300.0,82.2179,82.233,82.1195,82.1876,2232300.0
2010-05-24 15:40:00,108.56,108.69,108.51,108.58,2972100.0,82.1876,82.286,82.1497,82.2027,2972100.0
2010-05-24 15:45:00,108.58,108.59,108.13,108.19,5466500.0,82.2027,82.2103,81.8621,81.9075,5466500.0
2010-05-24 15:50:00,108.18,108.25,107.81,107.84,10377400.0,81.8999,81.9529,81.6198,81.6425,10377400.0
2010-05-24 15:55:00,107.83,107.84,107.61,107.72,11409700.0,81.6349,81.6425,81.4684,81.5517,11409700.0
2010-05-25 09:30:00,105.11,105.34,104.88,105.22,12602200.0,79.5757,79.7498,79.4016,79.659,12602200.0
2010-05-25 09:35:00,105.23,105.23,104.75,104.75,9032300.0,79.6665,79.6665,79.3032,79.3032,9032300.0
2010-05-25 09:40:00,104.75,105.0,104.38,104.84,11894200.0,79.3032,79.4924,79.023,79.3713,11894200.0
2010-05-25 09:45:00,104.84,105.32,104.77,105.23,9268900.0,79.3713,79.7347,79.3183,79.6665,9268900.0
2010-05-25 09:50:00,105.23,105.43,104.95,105.2,7779200.0,79.6665,79.818,79.4546,79.6438,7779200.0
2010-05-25 09:55:00,105.2,105.42,105.08,105.17,4850500.0,79.6438,79.8104,79.553,79.6211,4850500.0
2010-05-25 10:00:00,105.21,105.86,105.02,105.81,10746000.0,79.6514,80.1435,79.5076,80.1056,10746000.0
2010-05-25 10:05:00,105.82,105.83,104.93,105.43,7590400.0,80.1132,80.1208,79.4394,79.818,7590400.0
2010-05-25 10:10:00,105.43,105.6,105.26,105.54,4804500.0,79.818,79.9467,79.6893,79.9012,4804500.0
2010-05-25 10:15:00,105.55,105.95,105.53,105.72,5414700.0,79.9088,80.2116,79.8937,80.0375,5414700.0
2010-05-25 10:20:00,105.74,105.87,105.15,105.69,4767000.0,80.0527,80.1511,79.606,80.0148,4767000.0
2010-05-25 10:25:00,105.68,105.8,105.37,105.42,4093700.0,80.0072,80.0981,79.7725,79.8104,4093700.0
2010-05-25 10:30:00,105.42,105.62,105.29,105.38,4171300.0,79.8104,79.9618,79.712,79.7801,4171300.0
2010-05-25 10:35:00,105.38,105.63,105.31,105.38,3201700.0,79.7801,79.9694,79.7271,79.7801,3201700.0
2010-05-25 10:40:00,105.39,105.75,105.2,105.24,3286100.0,79.7877,80.0602,79.6438,79.6741,3286100.0
2010-05-25 10:45:00,105.24,105.7,105.13,105.22,4067600.0,79.6741,80.0224,79.5908,79.659,4067600.0
2010-05-25 10:50:00,105.22,105.35,105.05,105.19,3228400.0,79.659,79.7574,79.5303,79.6363,3228400.0
2010-05-25 10:55:00,105.18,105.48,105.15,105.47,2671100.0,79.6287,79.8558,79.606,79.8482,2671100.0
2010-05-25 11:00:00,105.47,105.68,105.42,105.63,3112700.0,79.8482,80.0072,79.8104,79.9694,3112700.0
2010-05-25 11:05:00,105.63,106.06,105.61,105.87,6027600.0,79.9694,80.2949,79.9542,80.1511,6027600.0
2010-05-25 11:10:00,105.87,105.9,105.66,105.79,3084000.0,80.1511,80.1738,79.9921,80.0905,3084000.0
2010-05-25 11:15:00,105.79,105.89,105.52,105.6,4433400.0,80.0905,80.1662,79.8861,79.9467,4433400.0
2010-05-25 11:20:00,105.59,105.69,105.47,105.62,3869500.0,79.9391,80.0148,79.8482,79.9618,3869500.0
2010-05-25 11:25:00,105.63,105.94,105.61,105.8,2531500.0,79.9694,80.2041,79.9542,80.0981,2531500.0
2010-05-25 11:30:00,105.82,105.85,105.58,105.59,2172400.0,80.1132,80.1359,79.9315,79.9391,2172400.0
2010-05-25 11:35:00,105.59,105.66,105.49,105.66,1932800.0,79.9391,79.9921,79.8634,79.9921,1932800.0
2010-05-25 11:40:00,105.65,105.8,105.55,105.63,2939800.0,79.9845,80.0981,79.9088,79.9694,2939800.0
2010-05-25 11:45:00,105.62,105.71,105.53,105.61,1813100.0,79.9618,80.0299,79.8937,79.9542,1813100.0
2010-05-25 11:50:00,105.61,105.88,105.5,105.87,2254600.0,79.9542,80.1586,79.871,80.1511,2254600.0
2010-05-25 11:55:00,105.87,106.16,105.84,106.08,3636300.0,80.1511,80.3706,80.1284,80.3101,3636300.0
2010-05-25 12:00:00,106.08,106.37,105.75,106.3,5434900.0,80.3101,80.5296,80.0602,80.4766,5434900.0
2010-05-25 12:05:00,106.3,106.3,106.05,106.06,4450700.0,80.4766,80.4766,80.2873,80.2949,4450700.0
2010-05-25 12:10:00,106.05,106.33,106.02,106.31,2811100.0,80.2873,80.4993,80.2646,80.4842,2811100.0
2010-05-25 12:15:00,106.31,106.36,106.07,106.15,3704300.0,80.4842,80.522,80.3025,80.3631,3704300.0
2010-05-25 12:20:00,106.16,106.21,105.96,105.97,2999800.0,80.3706,80.4085,80.2192,80.2268,2999800.0
2010-05-25 12:25:00,105.97,106.21,105.87,105.89,2346300.0,80.2268,80.4085,80.1511,80.1662,2346300.0
2010-05-25 12:30:00,105.9,105.95,105.75,105.8,2789200.0,80.1738,80.2116,80.0602,80.0981,2789200.0
2010-05-25 12:35:00,105.79,105.95,105.76,105.95,1723700.0,80.0905,80.2116,80.0678,80.2116,1723700.0
2010-05-25 12:40:00,105.95,105.95,105.61,105.66,2551600.0,80.2116,80.2116,79.9542,79.9921,2551600.0
2010-05-25 12:45:00,105.65,105.93,105.63,105.91,2044100.0,79.9845,80.1965,79.9694,80.1814,2044100.0
2010-05-25 12:50:00,105.91,105.95,105.82,105.87,1262700.0,80.1814,80.2116,80.1132,80.1511,1262700.0
2010-05-25 12:55:00,105.87,106.07,105.85,105.91,1378200.0,80.1511,80.3025,80.1359,80.1814,1378200.0
2010-05-25 13:00:00,105.9,106.13,105.7,105.83,2552200.0,80.1738,80.3479,80.0224,80.1208,2552200.0
2010-05-25 13:05:00,105.82,105.87,105.59,105.62,2279300.0,80.1132,80.1511,79.9391,79.9618,2279300.0
2010-05-25 13:10:00,105.63,105.67,105.47,105.61,2438500.0,79.9694,79.9997,79.8482,79.9542,2438500.0
2010-05-25 13:15:00,105.62,105.68,105.48,105.66,1282900.0,79.9618,80.0072,79.8558,79.9921,1282900.0
2010-05-25 13:20:00,105.66,105.88,105.59,105.76,2189600.0,79.9921,80.1586,79.9391,80.0678,2189600.0
2010-05-25 13:25:00,105.76,105.88,105.71,105.82,892000.0,80.0678,80.1586,80.0299,80.1132,892000.0
2010-05-25 13:30:00,105.82,105.86,105.56,105.66,1878700.0,80.1132,80.1435,79.9164,79.9921,1878700.0
2010-05-25 13:35:00,105.66,105.74,105.47,105.57,2096400.0,79.9921,80.0527,79.8482,79.924,2096400.0
2010-05-25 13:40:00,105.57,105.62,105.42,105.53,3247200.0,79.924,79.9618,79.8104,79.8937,3247200.0
2010-05-25 13:45:00,105.53,105.65,105.5,105.61,1221200.0,79.8937,79.9845,79.871,79.9542,1221200.0
2010-05-25 13:50:00,105.6,105.79,105.48,105.68,2148100.0,79.9467,80.0905,79.8558,80.0072,2148100.0
2010-05-25 13:55:00,105.68,106.0,105.51,105.62,3351000.0,80.0072,80.2495,79.8785,79.9618,3351000.0
2010-05-25 14:00:00,105.62,105.7,105.44,105.7,1971800.0,79.9618,80.0224,79.8255,80.0224,1971800.0
2010-05-25 14:05:00,105.7,105.98,105.65,105.72,3781300.0,80.0224,80.2343,79.9845,80.0375,3781300.0
2010-05-25 14:10:00,105.73,106.04,105.59,106.01,2187700.0,80.0451,80.2798,79.9391,80.2571,2187700.0
2010-05-25 14:15:00,106.01,106.19,105.8,106.19,1913100.0,80.2571,80.3933,80.0981,80.3933,1913100.0
2010-05-25 14:20:00,106.16,106.19,105.94,106.1,3218500.0,80.3706,80.3933,80.2041,80.3252,3218500.0
2010-05-25 14:25:00,106.1,106.35,106.09,106.16,3755100.0,80.3252,80.5145,80.3176,80.3706,3755100.0
2010-05-25 14:30:00,106.16,106.34,105.8,106.01,4174900.0,80.3706,80.5069,80.0981,80.2571,4174900.0
2010-05-25 14:35:00,106.01,106.3,105.96,106.1,2780400.0,80.2571,80.4766,80.2192,80.3252,2780400.0
2010-05-25 14:40:00,106.11,106.54,106.03,106.43,4533900.0,80.3328,80.6583,80.2722,80.575,4533900.0
2010-05-25 14:45:00,106.43,106.86,106.36,106.83,6059200.0,80.575,80.9006,80.522,80.8779,6059200.0
2010-05-25 14:50:00,106.83,106.88,106.59,106.82,5622600.0,80.8779,80.9157,80.6962,80.8703,5622600.0
2010-05-25 14:55:00,106.82,106.83,106.54,106.59,4174400.0,80.8703,80.8779,80.6583,80.6962,4174400.0
2010-05-25 15:00:00,106.59,106.9,106.54,106.69,4625000.0,80.6962,80.9309,80.6583,80.7719,4625000.0
2010-05-25 15:05:00,106.7,107.08,106.69,106.99,5632300.0,80.7794,81.0671,80.7719,80.999,5632300.0
2010-05-25 15:10:00,107.0,107.05,106.63,106.68,4634800.0,81.0066,81.0444,80.7264,80.7643,4634800.0
2010-05-25 15:15:00,106.68,106.78,106.58,106.73,3886200.0,80.7643,80.84,80.6886,80.8022,3886200.0
2010-05-25 15:20:00,106.73,107.34,106.73,107.29,8220100.0,80.8022,81.264,80.8022,81.2261,8220100.0
2010-05-25 15:25:00,107.29,107.38,107.11,107.29,5261100.0,81.2261,81.2942,81.0898,81.2261,5261100.0
2010-05-25 15:30:00,107.3,107.58,107.21,107.48,8393700.0,81.2337,81.4457,81.1655,81.37,8393700.0
2010-05-25 15:35:00,107.48,107.67,107.21,107.28,5918600.0,81.37,81.5138,81.1655,81.2185,5918600.0
2010-05-25 15:40:00,107.27,107.62,107.26,107.46,4480500.0,81.211,81.4759,81.2034,81.3548,4480500.0
2010-05-25 15:45:00,107.45,107.69,107.27,107.66,7054500.0,81.3472,81.5289,81.211,81.5062,7054500.0
2010-05-25 15:50:00,107.67,107.69,107.27,107.51,7618800.0,81.5138,81.5289,81.211,81.3927,7618800.0
2010-05-25 15:55:00,107.51,107.87,105.9,107.81,13548000.0,81.3927,81.6652,80.1738,81.6198,13548000.0
2010-05-25 16:00:00,107.82,107.94,106.45,107.86,7683900.0,81.6274,81.7182,80.5902,81.6576,7683900.0
2010-05-25 16:05:00,107.86,107.96,104.45,107.88,2346800.0,81.6576,81.7333,79.076,81.6728,2346800.0
2010-05-25 16:10:00,107.87,107.87,107.72,107.78,1505300.0,81.6652,81.6652,81.5517,81.5971,1505300.0
2010-05-26 09:30:00,108.5,108.84,108.44,108.75,12106300.0,82.1422,82.3996,82.0967,82.3314,12106300.0
2010-05-26 09:35:00,108.76,109.06,108.68,109.04,9791600.0,82.339,82.5661,82.2784,82.551,9791600.0
2010-05-26 09:40:00,109.04,109.1,108.87,108.96,7372400.0,82.551,82.5964,82.4223,82.4904,7372400.0
2010-05-26 09:45:00,108.97,108.99,108.62,108.82,5354100.0,82.498,82.5131,82.233,82.3844,5354100.0
2010-05-26 09:50:00,108.81,108.94,108.74,108.91,4535300.0,82.3769,82.4753,82.3239,82.4526,4535300.0
2010-05-26 09:55:00,108.92,109.25,108.9,109.14,6617500.0,82.4601,82.71,82.445,82.6267,6617500.0
2010-05-26 10:00:00,109.14,109.39,109.14,109.25,6800900.0,82.6267,82.816,82.6267,82.71,6800900.0
2010-05-26 10:05:00,109.25,109.29,109.05,109.11,5724900.0,82.71,82.7403,82.5586,82.604,5724900.0
2010-05-26 10:10:00,109.11,109.2,108.7,109.17,4750000.0,82.604,82.6721,82.2936,82.6494,4750000.0
2010-05-26 10:15:00,109.17,109.36,109.11,109.31,5202100.0,82.6494,82.7932,82.604,82.7554,5202100.0
2010-05-26 10:20:00,109.31,109.31,109.08,109.16,4128300.0,82.7554,82.7554,82.5813,82.6418,4128300.0
2010-05-26 10:25:00,109.17,109.17,108.98,109.09,3726400.0,82.6494,82.6494,82.5056,82.5888,3726400.0
2010-05-26 10:30:00,109.08,109.26,109.0,109.24,3917700.0,82.5813,82.7175,82.5207,82.7024,3917700.0
2010-05-26 10:35:00,109.24,109.47,109.0,109.38,6030900.0,82.7024,82.8765,82.5207,82.8084,6030900.0
2010-05-26 10:40:00,109.39,109.44,109.22,109.33,4559000.0,82.816,82.8538,82.6873,82.7705,4559000.0
2010-05-26 10:45:00,109.33,109.4,109.18,109.19,3314900.0,82.7705,82.8235,82.657,82.6645,3314900.0
2010-05-26 10:50:00,109.19,109.33,109.05,109.08,3625000.0,82.6645,82.7705,82.5586,82.5813,3625000.0
2010-05-26 10:55:00,109.08,109.08,108.85,109.0,3966700.0,82.5813,82.5813,82.4071,82.5207,3966700.0
2010-05-26 11:00:00,109.0,109.03,108.64,108.79,4297900.0,82.5207,82.5434,82.2482,82.3617,4297900.0
2010-05-26 11:05:00,108.79,108.99,108.69,108.98,3248700.0,82.3617,82.5131,82.286,82.5056,3248700.0
2010-05-26 11:10:00,108.98,109.09,108.63,109.03,2313300.0,82.5056,82.5888,82.2406,82.5434,2313300.0
2010-05-26 11:15:00,109.04,109.1,108.89,109.09,2243800.0,82.551,82.5964,82.4374,82.5888,2243800.0
2010-05-26 11:20:00,109.09,109.11,108.75,108.84,2794300.0,82.5888,82.604,82.3314,82.3996,2794300.0
2010-05-26 11:25:00,108.83,108.9,108.47,108.47,5565100.0,82.392,82.445,82.1195,82.1195,5565100.0
2010-05-26 11:30:00,108.48,108.62,108.43,108.59,4044800.0,82.127,82.233,82.0892,82.2103,4044800.0
2010-05-26 11:35:00,108.6,108.72,108.49,108.57,3440200.0,82.2179,82.3087,82.1346,82.1952,3440200.0
2010-05-26 11:40:00,108.57,108.7,108.5,108.51,2757000.0,82.1952,82.2936,82.1422,82.1497,2757000.0
2010-05-26 11:45:00,108.52,108.65,108.18,108.38,5825300.0,82.1573,82.2557,81.8999,82.0513,5825300.0
2010-05-26 11:50:00,108.38,108.55,108.23,108.48,3909600.0,82.0513,82.18,81.9378,82.127,3909600.0
2010-05-26 11:55:00,108.49,108.67,108.46,108.61,1866300.0,82.1346,82.2709,82.1119,82.2254,1866300.0
2010-05-26 12:00:00,108.61,108.72,108.54,108.72,1729700.0,82.2254,82.3087,82.1725,82.3087,1729700.0
2010-05-26 12:05:00,108.71,108.85,108.7,108.82,2050600.0,82.3012,82.4071,82.2936,82.3844,2050600.0
2010-05-26 12:10:00,108.81,108.86,108.69,108.7,1483400.0,82.3769,82.4147,82.286,82.2936,1483400.0
2010-05-26 12:15:00,108.71,108.89,108.69,108.82,1025600.0,82.3012,82.4374,82.286,82.3844,1025600.0
2010-05-26 12:20:00,108.83,108.96,108.8,108.83,1511300.0,82.392,82.4904,82.3693,82.392,1511300.0
2010-05-26 12:25:00,108.83,108.89,108.61,108.68,1522100.0,82.392,82.4374,82.2254,82.2784,1522100.0
2010-05-26 12:30:00,108.67,108.69,108.56,108.67,1108800.0,82.2709,82.286,82.1876,82.2709,1108800.0
2010-05-26 12:35:00,108.67,108.83,108.65,108.76,1375400.0,82.2709,82.392,82.2557,82.339,1375400.0
2010-05-26 12:40:00,108.76,108.77,108.4,108.53,2481800.0,82.339,82.3466,82.0665,82.1649,2481800.0
2010-05-26 12:45:00,108.54,108.74,108.51,108.51,1772500.0,82.1725,82.3239,82.1497,82.1497,1772500.0
2010-05-26 12:50:00,108.51,108.83,108.46,108.8,1639700.0,82.1497,82.392,82.1119,82.3693,1639700.0
2010-05-26 12:55:00,108.8,108.89,108.68,108.88,1630700.0,82.3693,82.4374,82.2784,82.4299,1630700.0
2010-05-26 13:00:00,108.88,108.93,108.82,108.87,1736600.0,82.4299,82.4677,82.3844,82.4223,1736600.0
2010-05-26 13:05:00,108.87,109.0,108.79,108.92,1016400.0,82.4223,82.5207,82.3617,82.4601,1016400.0
2010-05-26 13:10:00,108.93,108.95,108.72,108.75,1306500.0,82.4677,82.4828,82.3087,82.3314,1306500.0
2010-05-26 13:15:00,108.75,108.85,108.69,108.7,1101800.0,82.3314,82.4071,82.286,82.2936,1101800.0
2010-05-26 13:20:00,108.7,108.89,108.7,108.88,1280000.0,82.2936,82.4374,82.2936,82.4299,1280000.0
2010-05-26 13:25:00,108.88,108.9,108.74,108.8,1114500.0,82.4299,82.445,82.3239,82.3693,1114500.0
2010-05-26 13:30:00,108.8,108.86,108.72,108.85,778600.0,82.3693,82.4147,82.3087,82.4071,778600.0
2010-05-26 13:35:00,108.85,109.1,108.83,109.06,2020300.0,82.4071,82.5964,82.392,82.5661,2020300.0
2010-05-26 13:40:00,109.06,109.18,109.04,109.08,1912100.0,82.5661,82.657,82.551,82.5813,1912100.0
2010-05-26 13:45:00,109.08,109.1,108.97,109.07,1158800.0,82.5813,82.5964,82.498,82.5737,1158800.0
2010-05-26 13:50:00,109.07,109.08,108.9,109.02,1216800.0,82.5737,82.5813,82.445,82.5358,1216800.0
2010-05-26 13:55:00,109.01,109.13,108.89,108.95,1402400.0,82.5283,82.6191,82.4374,82.4828,1402400.0
2010-05-26 14:00:00,108.95,109.05,108.83,108.84,1610500.0,82.4828,82.5586,82.392,82.3996,1610500.0
2010-05-26 14:05:00,108.84,108.99,108.84,108.96,1160000.0,82.3996,82.5131,82.3996,82.4904,1160000.0
2010-05-26 14:10:00,108.96,108.96,108.66,108.7,2268800.0,82.4904,82.4904,82.2633,82.2936,2268800.0
2010-05-26 14:15:00,108.69,108.83,107.78,108.8,2594800.0,82.286,82.392,81.5971,82.3693,2594800.0
2010-05-26 14:20:00,108.79,108.86,108.5,108.67,3061600.0,82.3617,82.4147,82.1422,82.2709,3061600.0
2010-05-26 14:25:00,108.68,108.74,108.4,108.68,2001800.0,82.2784,82.3239,82.0665,82.2784,2001800.0
2010-05-26 14:30:00,108.69,108.75,108.19,108.4,4832700.0,82.286,82.3314,81.9075,82.0665,4832700.0
2010-05-26 14:35:00,108.4,108.44,108.08,108.41,4695700.0,82.0665,82.0967,81.8242,82.074,4695700.0
2010-05-26 14:40:00,108.42,108.49,108.13,108.24,5060400.0,82.0816,82.1346,81.8621,81.9453,5060400.0
2010-05-26 14:45:00,108.24,108.28,107.97,108.14,4811800.0,81.9453,81.9756,81.7409,81.8696,4811800.0
2010-05-26 14:50:00,108.15,108.16,107.91,107.99,4080400.0,81.8772,81.8848,81.6955,81.7561,4080400.0
2010-05-26 14:55:00,107.99,108.29,107.98,108.24,3522100.0,81.7561,81.9832,81.7485,81.9453,3522100.0
2010-05-26 15:00:00,108.24,108.52,108.21,108.31,4666900.0,81.9453,82.1573,81.9226,81.9983,4666900.0
2010-05-26 15:05:00,108.31,108.35,108.14,108.2,3441100.0,81.9983,82.0286,81.8696,81.915,3441100.0
2010-05-26 15:10:00,108.2,108.45,108.15,108.41,2448800.0,81.915,82.1043,81.8772,82.074,2448800.0
2010-05-26 15:15:00,108.41,108.45,107.99,108.05,4277500.0,82.074,82.1043,81.7561,81.8015,4277500.0
2010-05-26 15:20:00,108.05,108.18,107.76,107.77,3731600.0,81.8015,81.8999,81.5819,81.5895,3731600.0
2010-05-26 15:25:00,107.76,107.77,106.95,107.24,13346200.0,81.5819,81.5895,80.9687,81.1883,13346200.0
2010-05-26 15:30:00,107.23,107.42,107.02,107.05,8024300.0,81.1807,81.3245,81.0217,81.0444,8024300.0
2010-05-26 15:35:00,107.05,107.44,106.85,107.44,8547600.0,81.0444,81.3397,80.893,81.3397,8547600.0
2010-05-26 15:40:00,107.44,107.78,107.43,107.7,9049000.0,81.3397,81.5971,81.3321,81.5365,9049000.0
2010-05-26 15:45:00,107.7,107.71,107.21,107.36,7141100.0,81.5365,81.5441,81.1655,81.2791,7141100.0
2010-05-26 15:50:00,107.38,107.53,107.23,107.42,4708900.0,81.2942,81.4078,81.1807,81.3245,4708900.0
2010-05-26 15:55:00,107.42,108.65,107.09,107.15,12000000.0,81.3245,82.2557,81.0747,81.1201,12000000.0
2010-05-27 09:30:00,109.19,109.44,109.14,109.24,8300600.0,82.6645,82.8538,82.6267,82.7024,8300600.0
2010-05-27 09:35:00,109.24,109.3,108.86,108.91,7622500.0,82.7024,82.7478,82.4147,82.4526,7622500.0
2010-05-27 09:40:00,108.91,109.23,108.88,109.21,5961300.0,82.4526,82.6948,82.4299,82.6797,5961300.0
2010-05-27 09:45:00,109.22,109.4,109.0,109.16,5216100.0,82.6873,82.8235,82.5207,82.6418,5216100.0
2010-05-27 09:50:00,109.17,109.25,108.97,109.1,5054300.0,82.6494,82.71,82.498,82.5964,5054300.0
2010-05-27 09:55:00,109.1,109.26,108.95,109.13,3770900.0,82.5964,82.7175,82.4828,82.6191,3770900.0
2010-05-27 10:00:00,109.13,109.16,108.78,108.93,4052100.0,82.6191,82.6418,82.3541,82.4677,4052100.0
2010-05-27 10:05:00,108.96,109.2,108.84,109.15,3850000.0,82.4904,82.6721,82.3996,82.6343,3850000.0
2010-05-27 10:10:00,109.15,109.43,109.1,109.34,5217100.0,82.6343,82.8462,82.5964,82.7781,5217100.0
2010-05-27 10:15:00,109.34,109.47,109.23,109.38,3814100.0,82.7781,82.8765,82.6948,82.8084,3814100.0
2010-05-27 10:20:00,109.38,109.52,109.28,109.46,3398200.0,82.8084,82.9144,82.7327,82.869,3398200.0
2010-05-27 10:25:00,109.45,109.78,109.45,109.76,5843300.0,82.8614,83.1112,82.8614,83.0961,5843300.0
2010-05-27 10:30:00,109.76,109.98,109.69,109.9,6233500.0,83.0961,83.2626,83.0431,83.2021,6233500.0
2010-05-27 10:35:00,109.89,109.92,109.58,109.62,5059200.0,83.1945,83.2172,82.9598,82.9901,5059200.0
2010-05-27 10:40:00,109.61,109.74,109.57,109.67,2804500.0,82.9825,83.0809,82.9522,83.0279,2804500.0
2010-05-27 10:45:00,109.67,109.69,109.46,109.59,3616000.0,83.0279,83.0431,82.869,82.9674,3616000.0
2010-05-27 10:50:00,109.59,109.85,109.56,109.82,2415200.0,82.9674,83.1642,82.9447,83.1415,2415200.0
2010-05-27 10:55:00,109.81,109.86,109.68,109.69,1915800.0,83.1339,83.1718,83.0355,83.0431,1915800.0
2010-05-27 11:00:00,109.69,109.86,109.66,109.81,2899800.0,83.0431,83.1718,83.0204,83.1339,2899800.0
2010-05-27 11:05:00,109.8,109.86,109.65,109.69,2812100.0,83.1264,83.1718,83.0128,83.0431,2812100.0
2010-05-27 11:10:00,109.69,109.72,109.49,109.56,3026300.0,83.0431,83.0658,82.8917,82.9447,3026300.0
2010-05-27 11:15:00,109.56,109.7,109.39,109.55,3730700.0,82.9447,83.0507,82.816,82.9371,3730700.0
2010-05-27 11:20:00,109.55,109.69,109.48,109.66,1965600.0,82.9371,83.0431,82.8841,83.0204,1965600.0
2010-05-27 11:25:00,109.65,109.88,109.6,109.82,4126900.0,83.0128,83.1869,82.9749,83.1415,4126900.0
2010-05-27 11:30:00,109.83,109.9,109.57,109.69,3054700.0,83.1491,83.2021,82.9522,83.0431,3054700.0
2010-05-27 11:35:00,109.69,109.79,109.46,109.46,1744200.0,83.0431,83.1188,82.869,82.869,1744200.0
2010-05-27 11:40:00,109.46,109.6,109.38,109.51,2738700.0,82.869,82.9749,82.8084,82.9068,2738700.0
2010-05-27 11:45:00,109.53,109.6,109.48,109.59,1175700.0,82.922,82.9749,82.8841,82.9674,1175700.0
2010-05-27 11:50:00,109.58,109.79,109.56,109.73,1805400.0,82.9598,83.1188,82.9447,83.0734,1805400.0
2010-05-27 11:55:00,109.73,109.86,109.65,109.85,2176900.0,83.0734,83.1718,83.0128,83.1642,2176900.0
2010-05-27 12:00:00,109.84,109.87,109.65,109.81,1676200.0,83.1566,83.1794,83.0128,83.1339,1676200.0
2010-05-27 12:05:00,109.81,109.84,109.69,109.77,1068400.0,83.1339,83.1566,83.0431,83.1036,1068400.0
2010-05-27 12:10:00,109.76,109.85,109.66,109.83,2246200.0,83.0961,83.1642,83.0204,83.1491,2246200.0
2010-05-27 12:15:00,109.83,109.85,109.35,109.76,1551600.0,83.1491,83.1642,82.7857,83.0961,1551600.0
2010-05-27 12:20:00,109.77,109.78,109.58,109.62,3499900.0,83.1036,83.1112,82.9598,82.9901,3499900.0
2010-05-27 12:25:00,109.62,109.8,109.55,109.69,1712600.0,82.9901,83.1264,82.9371,83.0431,1712600.0
2010-05-27 12:30:00,109.69,109.74,109.58,109.63,1472900.0,83.0431,83.0809,82.9598,82.9977,1472900.0
2010-05-27 12:35:00,109.62,109.72,109.6,109.67,1004300.0,82.9901,83.0658,82.9749,83.0279,1004300.0
2010-05-27 12:40:00,109.66,109.73,109.55,109.57,1549800.0,83.0204,83.0734,82.9371,82.9522,1549800.0
2010-05-27 12:45:00,109.58,109.73,109.56,109.68,1216800.0,82.9598,83.0734,82.9447,83.0355,1216800.0
2010-05-27 12:50:00,109.69,109.7,109.55,109.59,1471200.0,83.0431,83.0507,82.9371,82.9674,1471200.0
2010-05-27 12:55:00,109.6,109.74,109.58,109.59,1623300.0,82.9749,83.0809,82.9598,82.9674,1623300.0
2010-05-27 13:00:00,109.59,109.6,109.41,109.54,2836800.0,82.9674,82.9749,82.8311,82.9295,2836800.0
2010-05-27 13:05:00,109.54,109.54,109.26,109.38,2755500.0,82.9295,82.9295,82.7175,82.8084,2755500.0
2010-05-27 13:10:00,109.38,109.65,109.32,109.5,1731500.0,82.8084,83.0128,82.763,82.8992,1731500.0
2010-05-27 13:15:00,109.51,109.67,109.49,109.62,1797300.0,82.9068,83.0279,82.8917,82.9901,1797300.0
2010-05-27 13:20:00,109.62,109.85,109.61,109.74,2600200.0,82.9901,83.1642,82.9825,83.0809,2600200.0
2010-05-27 13:25:00,109.75,109.83,109.72,109.74,961500.0,83.0885,83.1491,83.0658,83.0809,961500.0
2010-05-27 13:30:00,109.74,109.75,109.67,109.75,1154100.0,83.0809,83.0885,83.0279,83.0885,1154100.0
2010-05-27 13:35:00,109.74,109.97,109.74,109.9,3737700.0,83.0809,83.2551,83.0809,83.2021,3737700.0
2010-05-27 13:40:00,109.89,109.92,109.71,109.74,1310900.0,83.1945,83.2172,83.0582,83.0809,1310900.0
2010-05-27 13:45:00,109.74,109.8,109.67,109.79,2283400.0,83.0809,83.1264,83.0279,83.1188,2283400.0
2010-05-27 13:50:00,109.79,109.82,109.69,109.73,1626000.0,83.1188,83.1415,83.0431,83.0734,1626000.0
2010-05-27 13:55:00,109.72,109.81,109.67,109.71,1984700.0,83.0658,83.1339,83.0279,83.0582,1984700.0
2010-05-27 14:00:00,109.71,109.79,109.66,109.7,794100.0,83.0582,83.1188,83.0204,83.0507,794100.0
2010-05-27 14:05:00,109.69,110.01,109.69,109.93,3051300.0,83.0431,83.2853,83.0431,83.2248,3051300.0
2010-05-27 14:10:00,109.93,110.14,109.93,110.08,3346500.0,83.2248,83.3838,83.2248,83.3383,3346500.0
2010-05-27 14:15:00,110.08,110.14,110.0,110.12,1726100.0,83.3383,83.3838,83.2778,83.3686,1726100.0
2010-05-27 14:20:00,110.11,110.27,110.1,110.2,3863600.0,83.3611,83.4822,83.3535,83.4292,3863600.0
2010-05-27 14:25:00,110.2,110.25,110.11,110.16,1869900.0,83.4292,83.467,83.3611,83.3989,1869900.0
2010-05-27 14:30:00,110.16,110.2,110.01,110.09,1935100.0,83.3989,83.4292,83.2853,83.3459,1935100.0
2010-05-27 14:35:00,110.09,110.18,110.07,110.16,1545600.0,83.3459,83.414,83.3308,83.3989,1545600.0
2010-05-27 14:40:00,110.15,110.2,110.07,110.09,1193500.0,83.3913,83.4292,83.3308,83.3459,1193500.0
2010-05-27 14:45:00,110.08,110.15,109.99,110.11,1890700.0,83.3383,83.3913,83.2702,83.3611,1890700.0
2010-05-27 14:50:00,110.11,110.12,109.87,109.91,2220200.0,83.3611,83.3686,83.1794,83.2096,2220200.0
2010-05-27 14:55:00,109.91,110.05,109.89,109.97,2092800.0,83.2096,83.3156,83.1945,83.2551,2092800.0
2010-05-27 15:00:00,109.97,110.1,109.93,110.07,2698100.0,83.2551,83.3535,83.2248,83.3308,2698100.0
2010-05-27 15:05:00,110.06,110.09,109.99,110.04,1605900.0,83.3232,83.3459,83.2702,83.3081,1605900.0
2010-05-27 15:10:00,110.04,110.22,109.95,110.17,3011100.0,83.3081,83.4443,83.2399,83.4065,3011100.0
2010-05-27 15:15:00,110.16,110.35,110.11,110.14,3274100.0,83.3989,83.5427,83.3611,83.3838,3274100.0
2010-05-27 15:20:00,110.14,110.15,109.93,110.01,3340000.0,83.3838,83.3913,83.2248,83.2853,3340000.0
2010-05-27 15:25:00,110.01,110.1,109.82,109.96,3356800.0,83.2853,83.3535,83.1415,83.2475,3356800.0
2010-05-27 15:30:00,109.97,110.12,109.94,110.03,3199700.0,83.2551,83.3686,83.2323,83.3005,3199700.0
2010-05-27 15:35:00,110.03,110.22,110.0,110.14,3020700.0,83.3005,83.4443,83.2778,83.3838,3020700.0
2010-05-27 15:40:00,110.14,110.33,110.03,110.3,4712000.0,83.3838,83.5276,83.3005,83.5049,4712000.0
2010-05-27 15:45:00,110.3,110.3,110.15,110.3,4077200.0,83.5049,83.5049,83.3913,83.5049,4077200.0
2010-05-27 15:50:00,110.29,110.52,110.26,110.45,7623100.0,83.4973,83.6715,83.4746,83.6185,7623100.0
2010-05-27 15:55:00,110.48,110.8,110.15,110.77,17833300.0,83.6412,83.8834,83.3913,83.8607,17833300.0
2010-05-28 09:30:00,110.65,110.68,110.36,110.4,6487600.0,83.7699,83.7926,83.5503,83.5806,6487600.0
2010-05-28 09:35:00,110.4,110.45,110.17,110.33,5785200.0,83.5806,83.6185,83.4065,83.5276,5785200.0
2010-05-28 09:40:00,110.34,110.37,109.92,110.01,5888900.0,83.5352,83.5579,83.2172,83.2853,5888900.0
2010-05-28 09:45:00,110.01,110.33,109.95,110.28,5448100.0,83.2853,83.5276,83.2399,83.4898,5448100.0
2010-05-28 09:50:00,110.29,110.31,110.07,110.16,2141200.0,83.4973,83.5125,83.3308,83.3989,2141200.0
2010-05-28 09:55:00,110.17,110.42,109.99,110.4,4701100.0,83.4065,83.5957,83.2702,83.5806,4701100.0
2010-05-28 10:00:00,110.39,110.53,110.31,110.38,3916100.0,83.573,83.679,83.5125,83.5655,3916100.0
2010-05-28 10:05:00,110.38,110.61,110.32,110.54,2884000.0,83.5655,83.7396,83.52,83.6866,2884000.0
2010-05-28 10:10:00,110.54,110.66,110.43,110.52,3291100.0,83.6866,83.7774,83.6033,83.6715,3291100.0
2010-05-28 10:15:00,110.52,110.65,110.49,110.54,3004600.0,83.6715,83.7699,83.6487,83.6866,3004600.0
2010-05-28 10:20:00,110.54,110.63,110.31,110.31,2545300.0,83.6866,83.7547,83.5125,83.5125,2545300.0
2010-05-28 10:25:00,110.31,110.5,110.3,110.38,1690800.0,83.5125,83.6563,83.5049,83.5655,1690800.0
2010-05-28 10:30:00,110.33,110.55,110.29,110.53,1561100.0,83.5276,83.6942,83.4973,83.679,1561100.0
2010-05-28 10:35:00,110.54,110.6,110.38,110.39,2964400.0,83.6866,83.732,83.5655,83.573,2964400.0
2010-05-28 10:40:00,110.39,110.43,110.17,110.19,3722400.0,83.573,83.6033,83.4065,83.4216,3722400.0
2010-05-28 10:45:00,110.19,110.33,109.9,109.95,3655800.0,83.4216,83.5276,83.2021,83.2399,3655800.0
2010-05-28 10:50:00,109.94,110.06,109.8,109.88,4803200.0,83.2323,83.3232,83.1264,83.1869,4803200.0
2010-05-28 10:55:00,109.87,110.3,109.83,110.02,2822500.0,83.1794,83.5049,83.1491,83.2929,2822500.0
2010-05-28 11:00:00,110.01,110.14,109.94,110.01,2315100.0,83.2853,83.3838,83.2323,83.2853,2315100.0
2010-05-28 11:05:00,110.02,110.07,109.82,109.99,2892900.0,83.2929,83.3308,83.1415,83.2702,2892900.0
2010-05-28 11:10:00,109.99,110.1,109.67,109.72,3352600.0,83.2702,83.3535,83.0279,83.0658,3352600.0
2010-05-28 11:15:00,109.72,109.8,109.6,109.68,3357700.0,83.0658,83.1264,82.9749,83.0355,3357700.0
2010-05-28 11:20:00,109.67,109.73,109.57,109.66,2500800.0,83.0279,83.0734,82.9522,83.0204,2500800.0
2010-05-28 11:25:00,109.66,109.87,109.66,109.85,2630700.0,83.0204,83.1794,83.0204,83.1642,2630700.0
2010-05-28 11:30:00,109.84,109.9,109.79,109.83,2681800.0,83.1566,83.2021,83.1188,83.1491,2681800.0
2010-05-28 11:35:00,109.83,109.98,109.82,109.87,1520000.0,83.1491,83.2626,83.1415,83.1794,1520000.0
2010-05-28 11:40:00,109.85,110.11,109.84,110.1,2700700.0,83.1642,83.3611,83.1566,83.3535,2700700.0
2010-05-28 11:45:00,110.11,110.25,110.03,110.2,2363800.0,83.3611,83.467,83.3005,83.4292,2363800.0
2010-05-28 11:50:00,110.21,110.21,110.09,110.16,1625000.0,83.4368,83.4368,83.3459,83.3989,1625000.0
2010-05-28 11:55:00,110.15,110.15,110.02,110.07,1294800.0,83.3913,83.3913,83.2929,83.3308,1294800.0
2010-05-28 12:00:00,110.07,110.18,109.98,110.0,1805300.0,83.3308,83.414,83.2626,83.2778,1805300.0
2010-05-28 12:05:00,110.0,110.12,109.97,110.12,1024100.0,83.2778,83.3686,83.2551,83.3686,1024100.0
2010-05-28 12:10:00,110.11,110.25,110.11,110.13,1333300.0,83.3611,83.467,83.3611,83.3762,1333300.0
2010-05-28 12:15:00,110.13,110.22,110.06,110.19,903300.0,83.3762,83.4443,83.3232,83.4216,903300.0
2010-05-28 12:20:00,110.19,110.33,110.19,110.3,1366400.0,83.4216,83.5276,83.4216,83.5049,1366400.0
2010-05-28 12:25:00,110.29,110.3,110.22,110.24,871500.0,83.4973,83.5049,83.4443,83.4595,871500.0
2010-05-28 12:30:00,110.25,110.29,110.18,110.21,1197200.0,83.467,83.4973,83.414,83.4368,1197200.0
2010-05-28 12:35:00,110.21,110.22,109.3,109.34,11075200.0,83.4368,83.4443,82.7478,82.7781,11075200.0
2010-05-28 12:40:00,109.33,109.69,109.2,109.25,11195900.0,82.7705,83.0431,82.6721,82.71,11195900.0
2010-05-28 12:45:00,109.25,109.42,108.97,109.39,10471600.0,82.71,82.8387,82.498,82.816,10471600.0
2010-05-28 12:50:00,109.39,109.58,109.31,109.57,4382200.0,82.816,82.9598,82.7554,82.9522,4382200.0
2010-05-28 12:55:00,109.56,109.67,109.41,109.53,3777500.0,82.9447,83.0279,82.8311,82.922,3777500.0
2010-05-28 13:00:00,109.53,109.77,109.53,109.62,2912000.0,82.922,83.1036,82.922,82.9901,2912000.0
2010-05-28 13:05:00,109.63,109.69,109.39,109.46,2324300.0,82.9977,83.0431,82.816,82.869,2324300.0
2010-05-28 13:10:00,109.45,109.69,109.38,109.55,1748500.0,82.8614,83.0431,82.8084,82.9371,1748500.0
2010-05-28 13:15:00,109.54,109.74,109.35,109.73,2102500.0,82.9295,83.0809,82.7857,83.0734,2102500.0
2010-05-28 13:20:00,109.73,109.74,109.58,109.65,985900.0,83.0734,83.0809,82.9598,83.0128,985900.0
2010-05-28 13:25:00,109.64,109.74,109.58,109.63,1266200.0,83.0052,83.0809,82.9598,82.9977,1266200.0
2010-05-28 13:30:00,109.62,109.7,109.47,109.5,1891800.0,82.9901,83.0507,82.8765,82.8992,1891800.0
2010-05-28 13:35:00,109.5,109.58,109.43,109.53,972600.0,82.8992,82.9598,82.8462,82.922,972600.0
2010-05-28 13:40:00,109.54,109.56,109.46,109.5,748600.0,82.9295,82.9447,82.869,82.8992,748600.0
2010-05-28 13:45:00,109.5,109.7,109.19,109.29,2701600.0,82.8992,83.0507,82.6645,82.7403,2701600.0
2010-05-28 13:50:00,109.31,109.47,109.27,109.42,1641300.0,82.7554,82.8765,82.7251,82.8387,1641300.0
2010-05-28 13:55:00,109.42,109.5,109.15,109.2,1565000.0,82.8387,82.8992,82.6343,82.6721,1565000.0
2010-05-28 14:00:00,109.2,109.24,109.06,109.11,2795300.0,82.6721,82.7024,82.5661,82.604,2795300.0
2010-05-28 14:05:00,109.11,109.17,108.85,109.11,3982800.0,82.604,82.6494,82.4071,82.604,3982800.0
2010-05-28 14:10:00,109.11,109.27,109.0,109.15,3110300.0,82.604,82.7251,82.5207,82.6343,3110300.0
2010-05-28 14:15:00,109.14,109.31,109.07,109.29,1496800.0,82.6267,82.7554,82.5737,82.7403,1496800.0
2010-05-28 14:20:00,109.29,109.31,109.14,109.23,1513800.0,82.7403,82.7554,82.6267,82.6948,1513800.0
2010-05-28 14:25:00,109.22,109.45,109.2,109.4,1690000.0,82.6873,82.8614,82.6721,82.8235,1690000.0
2010-05-28 14:30:00,109.41,109.44,109.31,109.39,1089200.0,82.8311,82.8538,82.7554,82.816,1089200.0
2010-05-28 14:35:00,109.39,109.58,109.32,109.51,2507400.0,82.816,82.9598,82.763,82.9068,2507400.0
2010-05-28 14:40:00,109.51,109.66,109.5,109.66,1227700.0,82.9068,83.0204,82.8992,83.0204,1227700.0
2010-05-28 14:45:00,109.66,110.06,109.57,109.97,5260600.0,83.0204,83.3232,82.9522,83.2551,5260600.0
2010-05-28 14:50:00,109.97,110.16,109.93,110.02,3809600.0,83.2551,83.3989,83.2248,83.2929,3809600.0
2010-05-28 14:55:00,110.02,110.04,109.77,109.84,2941500.0,83.2929,83.3081,83.1036,83.1566,2941500.0
2010-05-28 15:00:00,109.83,109.97,109.7,109.8,2026800.0,83.1491,83.2551,83.0507,83.1264,2026800.0
2010-05-28 15:05:00,109.8,110.17,109.78,109.82,2363100.0,83.1264,83.4065,83.1112,83.1415,2363100.0
2010-05-28 15:10:00,109.82,110.03,109.82,109.9,1452200.0,83.1415,83.3005,83.1415,83.2021,1452200.0
2010-05-28 15:15:00,109.9,110.1,109.82,110.07,2851600.0,83.2021,83.3535,83.1415,83.3308,2851600.0
2010-05-28 15:20:00,110.08,110.28,110.05,110.18,4285000.0,83.3383,83.4898,83.3156,83.414,4285000.0
2010-05-28 15:25:00,110.18,110.35,110.12,110.27,2812800.0,83.414,83.5427,83.3686,83.4822,2812800.0
2010-05-28 15:30:00,110.27,110.46,110.24,110.35,3141300.0,83.4822,83.626,83.4595,83.5427,3141300.0
2010-05-28 15:35:00,110.34,110.36,110.16,110.22,2630200.0,83.5352,83.5503,83.3989,83.4443,2630200.0
2010-05-28 15:40:00,110.22,110.35,110.09,110.29,2895300.0,83.4443,83.5427,83.3459,83.4973,2895300.0
2010-05-28 15:45:00,110.29,110.29,109.54,110.01,8602100.0,83.4973,83.4973,82.9295,83.2853,8602100.0
2010-05-28 15:50:00,110.01,110.35,109.82,110.08,4651700.0,83.2853,83.5427,83.1415,83.3383,4651700.0
2010-05-28 15:55:00,110.05,110.1,109.24,109.35,15617100.0,83.3156,83.3535,82.7024,82.7857,15617100.0
2010-06-01 09:30:00,108.35,108.5,108.19,108.45,8096300.0,82.0286,82.1422,81.9075,82.1043,8096300.0
2010-06-01 09:35:00,108.46,108.57,108.36,108.5,6169500.0,82.1119,82.1952,82.0362,82.1422,6169500.0
2010-06-01 09:40:00,108.51,108.73,108.5,108.66,6257100.0,82.1497,82.3163,82.1422,82.2633,6257100.0
2010-06-01 09:45:00,108.67,108.85,108.5,108.76,4493800.0,82.2709,82.4071,82.1422,82.339,4493800.0
2010-06-01 09:50:00,108.76,108.89,108.27,108.63,6073400.0,82.339,82.4374,81.968,82.2406,6073400.0
2010-06-01 09:55:00,108.64,108.72,108.52,108.55,2584200.0,82.2482,82.3087,82.1573,82.18,2584200.0
2010-06-01 10:00:00,108.55,109.2,108.55,109.14,8149700.0,82.18,82.6721,82.18,82.6267,8149700.0
2010-06-01 10:05:00,109.14,109.26,109.05,109.14,4045900.0,82.6267,82.7175,82.5586,82.6267,4045900.0
2010-06-01 10:10:00,109.13,109.23,108.97,109.07,4276300.0,82.6191,82.6948,82.498,82.5737,4276300.0
2010-06-01 10:15:00,109.07,109.29,109.06,109.29,3106500.0,82.5737,82.7403,82.5661,82.7403,3106500.0
2010-06-01 10:20:00,109.28,109.58,109.21,109.51,5166300.0,82.7327,82.9598,82.6797,82.9068,5166300.0
2010-06-01 10:25:00,109.5,109.88,109.33,109.68,5719000.0,82.8992,83.1869,82.7705,83.0355,5719000.0
2010-06-01 10:30:00,109.69,109.95,109.33,109.75,5162000.0,83.0431,83.2399,82.7705,83.0885,5162000.0
2010-06-01 10:35:00,109.74,109.82,109.18,109.6,3876900.0,83.0809,83.1415,82.657,82.9749,3876900.0
2010-06-01 10:40:00,109.6,109.69,109.51,109.55,2692900.0,82.9749,83.0431,82.9068,82.9371,2692900.0
2010-06-01 10:45:00,109.55,109.63,109.45,109.61,2262200.0,82.9371,82.9977,82.8614,82.9825,2262200.0
2010-06-01 10:50:00,109.61,109.65,109.49,109.51,2224700.0,82.9825,83.0128,82.8917,82.9068,2224700.0
2010-06-01 10:55:00,109.51,109.65,109.47,109.54,1800500.0,82.9068,83.0128,82.8765,82.9295,1800500.0
2010-06-01 11:00:00,109.54,109.58,109.45,109.47,1923400.0,82.9295,82.9598,82.8614,82.8765,1923400.0
2010-06-01 11:05:00,109.47,109.54,109.3,109.4,2966200.0,82.8765,82.9295,82.7478,82.8235,2966200.0
2010-06-01 11:10:00,109.39,109.42,109.23,109.31,2451400.0,82.816,82.8387,82.6948,82.7554,2451400.0
2010-06-01 11:15:00,109.31,109.32,109.14,109.21,2893900.0,82.7554,82.763,82.6267,82.6797,2893900.0
2010-06-01 11:20:00,109.21,109.33,109.18,109.32,1734000.0,82.6797,82.7705,82.657,82.763,1734000.0
2010-06-01 11:25:00,109.32,109.49,109.26,109.42,3072500.0,82.763,82.8917,82.7175,82.8387,3072500.0
2010-06-01 11:30:00,109.42,109.51,109.31,109.37,1905900.0,82.8387,82.9068,82.7554,82.8008,1905900.0
2010-06-01 11:35:00,109.36,109.52,109.21,109.32,1882300.0,82.7932,82.9144,82.6797,82.763,1882300.0
2010-06-01 11:40:00,109.32,109.33,109.02,109.08,2764300.0,82.763,82.7705,82.5358,82.5813,2764300.0
2010-06-01 11:45:00,109.08,109.08,108.86,109.03,3245700.0,82.5813,82.5813,82.4147,82.5434,3245700.0
2010-06-01 11:50:00,109.02,109.03,108.89,108.96,2360200.0,82.5358,82.5434,82.4374,82.4904,2360200.0
2010-06-01 11:55:00,108.97,109.04,108.79,108.88,2981300.0,82.498,82.551,82.3617,82.4299,2981300.0
2010-06-01 12:00:00,108.87,109.08,108.79,109.05,2798300.0,82.4223,82.5813,82.3617,82.5586,2798300.0
2010-06-01 12:05:00,109.05,109.1,108.93,108.94,1308300.0,82.5586,82.5964,82.4677,82.4753,1308300.0
2010-06-01 12:10:00,108.94,109.24,108.89,109.08,2371400.0,82.4753,82.7024,82.4374,82.5813,2371400.0
2010-06-01 12:15:00,109.08,109.18,109.0,109.1,1538300.0,82.5813,82.657,82.5207,82.5964,1538300.0
2010-06-01 12:20:00,109.09,109.15,109.04,109.09,785900.0,82.5888,82.6343,82.551,82.5888,785900.0
2010-06-01 12:25:00,109.09,109.25,109.08,109.22,1274000.0,82.5888,82.71,82.5813,82.6873,1274000.0
2010-06-01 12:30:00,109.22,109.29,109.14,109.27,1033200.0,82.6873,82.7403,82.6267,82.7251,1033200.0
2010-06-01 12:35:00,109.28,109.31,109.19,109.28,1133500.0,82.7327,82.7554,82.6645,82.7327,1133500.0
2010-06-01 12:40:00,109.29,109.36,109.19,109.2,1378700.0,82.7403,82.7932,82.6645,82.6721,1378700.0
2010-06-01 12:45:00,109.2,109.26,109.14,109.24,1155700.0,82.6721,82.7175,82.6267,82.7024,1155700.0
2010-06-01 12:50:00,109.22,109.28,109.14,109.18,815300.0,82.6873,82.7327,82.6267,82.657,815300.0
2010-06-01 12:55:00,109.18,109.19,108.93,108.96,1533500.0,82.657,82.6645,82.4677,82.4904,1533500.0
2010-06-01 13:00:00,108.97,109.07,108.94,109.03,754200.0,82.498,82.5737,82.4753,82.5434,754200.0
2010-06-01 13:05:00,109.03,109.18,108.97,109.15,809600.0,82.5434,82.657,82.498,82.6343,809600.0
2010-06-01 13:10:00,109.11,109.41,109.11,109.38,2150400.0,82.604,82.8311,82.604,82.8084,2150400.0
2010-06-01 13:15:00,109.39,109.64,109.38,109.58,2322100.0,82.816,83.0052,82.8084,82.9598,2322100.0
2010-06-01 13:20:00,109.58,109.68,109.55,109.58,2090500.0,82.9598,83.0355,82.9371,82.9598,2090500.0
2010-06-01 13:25:00,109.58,109.7,109.53,109.67,1462500.0,82.9598,83.0507,82.922,83.0279,1462500.0
2010-06-01 13:30:00,109.67,109.75,109.65,109.68,1736700.0,83.0279,83.0885,83.0128,83.0355,1736700.0
2010-06-01 13:35:00,109.68,109.72,109.56,109.67,2536400.0,83.0355,83.0658,82.9447,83.0279,2536400.0
2010-06-01 13:40:00,109.66,109.68,109.51,109.58,1463700.0,83.0204,83.0355,82.9068,82.9598,1463700.0
2010-06-01 13:45:00,109.58,109.68,109.54,109.65,1209700.0,82.9598,83.0355,82.9295,83.0128,1209700.0
2010-06-01 13:50:00,109.65,109.65,109.39,109.46,2009200.0,83.0128,83.0128,82.816,82.869,2009200.0
2010-06-01 13:55:00,109.47,109.48,109.25,109.29,1692400.0,82.8765,82.8841,82.71,82.7403,1692400.0
2010-06-01 14:00:00,109.25,109.6,108.88,109.0,5561800.0,82.71,82.9749,82.4299,82.5207,5561800.0
2010-06-01 14:05:00,108.99,109.1,108.7,108.85,3520400.0,82.5131,82.5964,82.2936,82.4071,3520400.0
2010-06-01 14:10:00,108.84,109.08,108.79,109.06,2638000.0,82.3996,82.5813,82.3617,82.5661,2638000.0
2010-06-01 14:15:00,109.07,109.08,108.77,108.97,2569300.0,82.5737,82.5813,82.3466,82.498,2569300.0
2010-06-01 14:20:00,108.96,109.2,108.87,109.13,2085000.0,82.4904,82.6721,82.4223,82.6191,2085000.0
2010-06-01 14:25:00,109.12,109.17,109.02,109.1,1454100.0,82.6116,82.6494,82.5358,82.5964,1454100.0
2010-06-01 14:30:00,109.09,109.34,109.09,109.26,2354800.0,82.5888,82.7781,82.5888,82.7175,2354800.0
2010-06-01 14:35:00,109.27,109.36,109.17,109.2,2310700.0,82.7251,82.7932,82.6494,82.6721,2310700.0
2010-06-01 14:40:00,109.19,109.25,109.09,109.18,1348300.0,82.6645,82.71,82.5888,82.657,1348300.0
2010-06-01 14:45:00,109.18,109.39,109.14,109.28,1207000.0,82.657,82.816,82.6267,82.7327,1207000.0
2010-06-01 14:50:00,109.28,109.3,108.97,109.0,2122200.0,82.7327,82.7478,82.498,82.5207,2122200.0
2010-06-01 14:55:00,109.0,109.11,108.83,109.07,3109500.0,82.5207,82.604,82.392,82.5737,3109500.0
2010-06-01 15:00:00,109.08,109.25,108.88,109.0,1872900.0,82.5813,82.71,82.4299,82.5207,1872900.0
2010-06-01 15:05:00,109.0,109.07,108.85,108.86,2731300.0,82.5207,82.5737,82.4071,82.4147,2731300.0
2010-06-01 15:10:00,108.86,109.08,108.7,109.0,2590200.0,82.4147,82.5813,82.2936,82.5207,2590200.0
2010-06-01 15:15:00,108.99,109.36,108.7,108.7,4226800.0,82.5131,82.7932,82.2936,82.2936,4226800.0
2010-06-01 15:20:00,108.7,108.84,108.31,108.45,6805800.0,82.2936,82.3996,81.9983,82.1043,6805800.0
2010-06-01 15:25:00,108.44,108.53,108.29,108.53,3776600.0,82.0967,82.1649,81.9832,82.1649,3776600.0
2010-06-01 15:30:00,108.53,108.7,108.4,108.66,4092200.0,82.1649,82.2936,82.0665,82.2633,4092200.0
2010-06-01 15:35:00,108.67,108.81,108.54,108.61,3373100.0,82.2709,82.3769,82.1725,82.2254,3373100.0
2010-06-01 15:40:00,108.61,108.69,108.3,108.33,4277300.0,82.2254,82.286,81.9908,82.0135,4277300.0
2010-06-01 15:45:00,108.33,108.33,107.94,108.03,8432800.0,82.0135,82.0135,81.7182,81.7863,8432800.0
2010-06-01 15:50:00,108.02,108.6,107.65,107.7,7735200.0,81.7788,82.2179,81.4987,81.5365,7735200.0
2010-06-01 15:55:00,107.7,107.84,107.37,107.51,13194800.0,81.5365,81.6425,81.2867,81.3927,13194800.0
2010-06-01 16:00:00,107.52,109.69,107.45,107.53,4480900.0,81.4002,83.0431,81.3472,81.4078,4480900.0
2010-06-01 16:05:00,107.53,109.21,107.52,107.56,1280300.0,81.4078,82.6797,81.4002,81.4305,1280300.0
2010-06-01 16:10:00,107.57,107.61,107.38,107.4,1042700.0,81.4381,81.4684,81.2942,81.3094,1042700.0
2010-06-02 09:30:00,108.08,108.25,108.0,108.05,6870900.0,81.8242,81.9529,81.7636,81.8015,6870900.0
2010-06-02 09:35:00,108.06,108.28,107.91,107.93,5870600.0,81.8091,81.9756,81.6955,81.7106,5870600.0
2010-06-02 09:40:00,107.93,108.02,107.83,107.96,3806900.0,81.7106,81.7788,81.6349,81.7333,3806900.0
2010-06-02 09:45:00,107.96,107.99,107.79,107.93,2891100.0,81.7333,81.7561,81.6046,81.7106,2891100.0
2010-06-02 09:50:00,107.93,107.93,107.61,107.75,4478100.0,81.7106,81.7106,81.4684,81.5744,4478100.0
2010-06-02 09:55:00,107.75,107.98,107.74,107.94,2344100.0,81.5744,81.7485,81.5668,81.7182,2344100.0
2010-06-02 10:00:00,107.94,108.21,107.8,108.13,5539400.0,81.7182,81.9226,81.6122,81.8621,5539400.0
2010-06-02 10:05:00,108.13,108.26,108.04,108.12,3959400.0,81.8621,81.9605,81.7939,81.8545,3959400.0
2010-06-02 10:10:00,108.12,108.32,107.98,108.06,3981400.0,81.8545,82.0059,81.7485,81.8091,3981400.0
2010-06-02 10:15:00,108.05,108.37,108.04,108.32,3410800.0,81.8015,82.0437,81.7939,82.0059,3410800.0
2010-06-02 10:20:00,108.32,108.48,108.31,108.39,4038700.0,82.0059,82.127,81.9983,82.0589,4038700.0
2010-06-02 10:25:00,108.4,108.52,108.23,108.25,2900000.0,82.0665,82.1573,81.9378,81.9529,2900000.0
2010-06-02 10:30:00,108.25,108.4,108.23,108.34,1820200.0,81.9529,82.0665,81.9378,82.021,1820200.0
2010-06-02 10:35:00,108.34,108.57,108.34,108.43,2767400.0,82.021,82.1952,82.021,82.0892,2767400.0
2010-06-02 10:40:00,108.42,108.46,108.0,108.29,3705700.0,82.0816,82.1119,81.7636,81.9832,3705700.0
2010-06-02 10:45:00,108.29,108.5,108.13,108.17,1956500.0,81.9832,82.1422,81.8621,81.8923,1956500.0
2010-06-02 10:50:00,108.18,108.28,108.03,108.2,2203900.0,81.8999,81.9756,81.7863,81.915,2203900.0
2010-06-02 10:55:00,108.2,108.38,108.12,108.29,2309700.0,81.915,82.0513,81.8545,81.9832,2309700.0
2010-06-02 11:00:00,108.3,108.45,108.29,108.45,1466600.0,81.9908,82.1043,81.9832,82.1043,1466600.0
2010-06-02 11:05:00,108.46,108.71,108.41,108.58,2628100.0,82.1119,82.3012,82.074,82.2027,2628100.0
2010-06-02 11:10:00,108.59,108.71,108.56,108.57,2602000.0,82.2103,82.3012,82.1876,82.1952,2602000.0
2010-06-02 11:15:00,108.58,108.69,108.44,108.48,1819600.0,82.2027,82.286,82.0967,82.127,1819600.0
2010-06-02 11:20:00,108.47,108.68,108.47,108.65,1371200.0,82.1195,82.2784,82.1195,82.2557,1371200.0
2010-06-02 11:25:00,108.63,108.76,108.52,108.6,2464700.0,82.2406,82.339,82.1573,82.2179,2464700.0
2010-06-02 11:30:00,108.6,108.66,108.5,108.61,1334000.0,82.2179,82.2633,82.1422,82.2254,1334000.0
2010-06-02 11:35:00,108.61,108.78,108.6,108.65,1639700.0,82.2254,82.3541,82.2179,82.2557,1639700.0
2010-06-02 11:40:00,108.66,108.96,108.64,108.91,2728300.0,82.2633,82.4904,82.2482,82.4526,2728300.0
2010-06-02 11:45:00,108.9,108.98,108.83,108.89,1686300.0,82.445,82.5056,82.392,82.4374,1686300.0
2010-06-02 11:50:00,108.89,109.1,108.88,108.93,1936900.0,82.4374,82.5964,82.4299,82.4677,1936900.0
2010-06-02 11:55:00,108.93,108.96,108.87,108.94,1025800.0,82.4677,82.4904,82.4223,82.4753,1025800.0
2010-06-02 12:00:00,108.94,109.05,108.92,109.04,874000.0,82.4753,82.5586,82.4601,82.551,874000.0
2010-06-02 12:05:00,109.03,109.13,108.99,109.02,1784900.0,82.5434,82.6191,82.5131,82.5358,1784900.0
2010-06-02 12:10:00,109.02,109.05,108.93,108.95,1333400.0,82.5358,82.5586,82.4677,82.4828,1333400.0
2010-06-02 12:15:00,108.94,108.97,108.84,108.86,1336400.0,82.4753,82.498,82.3996,82.4147,1336400.0
2010-06-02 12:20:00,108.86,108.95,108.83,108.89,1211000.0,82.4147,82.4828,82.392,82.4374,1211000.0
2010-06-02 12:25:00,108.89,108.97,108.88,108.91,712700.0,82.4374,82.498,82.4299,82.4526,712700.0
2010-06-02 12:30:00,108.91,108.98,108.89,108.95,907900.0,82.4526,82.5056,82.4374,82.4828,907900.0
2010-06-02 12:35:00,108.96,108.99,108.87,108.88,776700.0,82.4904,82.5131,82.4223,82.4299,776700.0
2010-06-02 12:40:00,108.89,108.99,108.88,108.99,660100.0,82.4374,82.5131,82.4299,82.5131,660100.0
2010-06-02 12:45:00,108.99,109.13,108.97,109.13,1157700.0,82.5131,82.6191,82.498,82.6191,1157700.0
2010-06-02 12:50:00,109.13,109.14,108.9,109.09,811900.0,82.6191,82.6267,82.445,82.5888,811900.0
2010-06-02 12:55:00,109.09,109.12,109.03,109.07,1431600.0,82.5888,82.6116,82.5434,82.5737,1431600.0
2010-06-02 13:00:00,109.07,109.2,109.04,109.16,1527300.0,82.5737,82.6721,82.551,82.6418,1527300.0
2010-06-02 13:05:00,109.16,109.24,109.05,109.06,1075800.0,82.6418,82.7024,82.5586,82.5661,1075800.0
2010-06-02 13:10:00,109.07,109.25,109.01,109.03,855800.0,82.5737,82.71,82.5283,82.5434,855800.0
2010-06-02 13:15:00,109.04,109.05,108.94,108.97,1118000.0,82.551,82.5586,82.4753,82.498,1118000.0
2010-06-02 13:20:00,108.98,109.06,108.9,109.01,1253400.0,82.5056,82.5661,82.445,82.5283,1253400.0
2010-06-02 13:25:00,109.01,109.05,108.9,108.96,1363800.0,82.5283,82.5586,82.445,82.4904,1363800.0
2010-06-02 13:30:00,108.96,109.06,108.93,109.0,1018400.0,82.4904,82.5661,82.4677,82.5207,1018400.0
2010-06-02 13:35:00,109.01,109.07,108.95,109.02,1225300.0,82.5283,82.5737,82.4828,82.5358,1225300.0
2010-06-02 13:40:00,109.02,109.08,108.95,108.96,662400.0,82.5358,82.5813,82.4828,82.4904,662400.0
2010-06-02 13:45:00,108.96,109.05,108.89,108.91,1581000.0,82.4904,82.5586,82.4374,82.4526,1581000.0
2010-06-02 13:50:00,108.91,108.92,108.85,108.87,1556200.0,82.4526,82.4601,82.4071,82.4223,1556200.0
2010-06-02 13:55:00,108.87,108.87,108.75,108.82,1429800.0,82.4223,82.4223,82.3314,82.3844,1429800.0
2010-06-02 14:00:00,108.82,108.83,108.66,108.69,1962100.0,82.3844,82.392,82.2633,82.286,1962100.0
2010-06-02 14:05:00,108.68,108.86,108.64,108.85,1513900.0,82.2784,82.4147,82.2482,82.4071,1513900.0
2010-06-02 14:10:00,108.84,108.85,108.74,108.8,936400.0,82.3996,82.4071,82.3239,82.3693,936400.0
2010-06-02 14:15:00,108.81,108.87,108.59,108.59,1916800.0,82.3769,82.4223,82.2103,82.2103,1916800.0
2010-06-02 14:20:00,108.6,108.73,108.52,108.6,2549000.0,82.2179,82.3163,82.1573,82.2179,2549000.0
2010-06-02 14:25:00,108.6,108.83,108.59,108.8,2162800.0,82.2179,82.392,82.2103,82.3693,2162800.0
2010-06-02 14:30:00,108.79,108.96,108.75,108.89,2192000.0,82.3617,82.4904,82.3314,82.4374,2192000.0
2010-06-02 14:35:00,108.88,109.03,108.83,109.03,1710900.0,82.4299,82.5434,82.392,82.5434,1710900.0
2010-06-02 14:40:00,109.02,109.35,108.63,109.35,3868000.0,82.5358,82.7857,82.2406,82.7857,3868000.0
2010-06-02 14:45:00,109.34,109.45,109.32,109.36,3037500.0,82.7781,82.8614,82.763,82.7932,3037500.0
2010-06-02 14:50:00,109.35,109.58,109.08,109.48,4460400.0,82.7857,82.9598,82.5813,82.8841,4460400.0
2010-06-02 14:55:00,109.48,109.58,109.4,109.46,2659300.0,82.8841,82.9598,82.8235,82.869,2659300.0
2010-06-02 15:00:00,109.46,109.62,109.46,109.57,2877400.0,82.869,82.9901,82.869,82.9522,2877400.0
2010-06-02 15:05:00,109.58,109.78,109.45,109.67,4683400.0,82.9598,83.1112,82.8614,83.0279,4683400.0
2010-06-02 15:10:00,109.67,109.83,109.62,109.82,2269500.0,83.0279,83.1491,82.9901,83.1415,2269500.0
2010-06-02 15:15:00,109.82,109.85,109.5,109.73,2744200.0,83.1415,83.1642,82.8992,83.0734,2744200.0
2010-06-02 15:20:00,109.73,109.83,109.67,109.73,1959800.0,83.0734,83.1491,83.0279,83.0734,1959800.0
2010-06-02 15:25:00,109.72,109.89,109.65,109.87,3049800.0,83.0658,83.1945,83.0128,83.1794,3049800.0
2010-06-02 15:30:00,109.87,109.97,109.61,109.67,4458900.0,83.1794,83.2551,82.9825,83.0279,4458900.0
2010-06-02 15:35:00,109.66,109.78,109.61,109.74,3919400.0,83.0204,83.1112,82.9825,83.0809,3919400.0
2010-06-02 15:40:00,109.73,109.83,109.72,109.83,2551300.0,83.0734,83.1491,83.0658,83.1491,2551300.0
2010-06-02 15:45:00,109.83,109.86,109.59,109.74,4350900.0,83.1491,83.1718,82.9674,83.0809,4350900.0
2010-06-02 15:50:00,109.75,110.05,109.74,109.98,6279900.0,83.0885,83.3156,83.0809,83.2626,6279900.0
2010-06-02 15:55:00,109.98,110.34,109.97,110.31,13302100.0,83.2626,83.5352,83.2551,83.5125,13302100.0
2010-06-03 09:30:00,110.65,110.88,110.59,110.79,5942300.0,83.7699,83.944,83.7244,83.8759,5942300.0
2010-06-03 09:35:00,110.8,110.83,110.5,110.64,5968400.0,83.8834,83.9061,83.6563,83.7623,5968400.0
2010-06-03 09:40:00,110.64,110.66,110.43,110.58,3636900.0,83.7623,83.7774,83.6033,83.7169,3636900.0
2010-06-03 09:45:00,110.58,110.84,110.53,110.84,3500500.0,83.7169,83.9137,83.679,83.9137,3500500.0
2010-06-03 09:50:00,110.83,110.98,110.74,110.89,4229600.0,83.9061,84.0197,83.838,83.9516,4229600.0
2010-06-03 09:55:00,110.89,111.06,110.85,111.05,3981500.0,83.9516,84.0803,83.9213,84.0727,3981500.0
2010-06-03 10:00:00,111.01,111.06,110.67,110.69,3509400.0,84.0424,84.0803,83.785,83.8002,3509400.0
2010-06-03 10:05:00,110.69,110.89,110.66,110.83,4486800.0,83.8002,83.9516,83.7774,83.9061,4486800.0
2010-06-03 10:10:00,110.84,110.99,110.71,110.73,2273900.0,83.9137,84.0273,83.8153,83.8304,2273900.0
2010-06-03 10:15:00,110.74,110.82,110.52,110.58,3056300.0,83.838,83.8986,83.6715,83.7169,3056300.0
2010-06-03 10:20:00,110.59,110.66,110.35,110.38,4230300.0,83.7244,83.7774,83.5427,83.5655,4230300.0
2010-06-03 10:25:00,110.38,110.55,110.36,110.38,2755500.0,83.5655,83.6942,83.5503,83.5655,2755500.0
2010-06-03 10:30:00,110.37,110.5,110.25,110.49,3765000.0,83.5579,83.6563,83.467,83.6487,3765000.0
2010-06-03 10:35:00,110.5,110.75,110.16,110.25,3315600.0,83.6563,83.8456,83.3989,83.467,3315600.0
2010-06-03 10:40:00,110.26,110.45,110.25,110.29,2096500.0,83.4746,83.6185,83.467,83.4973,2096500.0
2010-06-03 10:45:00,110.29,110.52,110.28,110.51,2670700.0,83.4973,83.6715,83.4898,83.6639,2670700.0
2010-06-03 10:50:00,110.51,110.6,110.44,110.5,2254400.0,83.6639,83.732,83.6109,83.6563,2254400.0
2010-06-03 10:55:00,110.5,110.67,110.5,110.61,2250000.0,83.6563,83.785,83.6563,83.7396,2250000.0
2010-06-03 11:00:00,110.62,110.71,110.54,110.68,1941000.0,83.7472,83.8153,83.6866,83.7926,1941000.0
2010-06-03 11:05:00,110.68,110.81,110.66,110.69,2685000.0,83.7926,83.891,83.7774,83.8002,2685000.0
2010-06-03 11:10:00,110.68,110.74,110.57,110.62,1247200.0,83.7926,83.838,83.7093,83.7472,1247200.0
2010-06-03 11:15:00,110.62,110.65,110.5,110.54,1388400.0,83.7472,83.7699,83.6563,83.6866,1388400.0
2010-06-03 11:20:00,110.55,110.6,110.42,110.45,2359900.0,83.6942,83.732,83.5957,83.6185,2359900.0
2010-06-03 11:25:00,110.45,110.49,110.33,110.38,1720700.0,83.6185,83.6487,83.5276,83.5655,1720700.0
2010-06-03 11:30:00,110.38,110.49,110.32,110.47,1812000.0,83.5655,83.6487,83.52,83.6336,1812000.0
2010-06-03 11:35:00,110.47,110.63,110.46,110.53,1950700.0,83.6336,83.7547,83.626,83.679,1950700.0
2010-06-03 11:40:00,110.54,110.56,110.37,110.55,2855200.0,83.6866,83.7017,83.5579,83.6942,2855200.0
2010-06-03 11:45:00,110.55,110.62,110.46,110.54,1616700.0,83.6942,83.7472,83.626,83.6866,1616700.0
2010-06-03 11:50:00,110.55,110.59,110.41,110.5,1399300.0,83.6942,83.7244,83.5882,83.6563,1399300.0
2010-06-03 11:55:00,110.5,110.5,110.34,110.46,1268600.0,83.6563,83.6563,83.5352,83.626,1268600.0
2010-06-03 12:00:00,110.45,110.5,110.35,110.35,1485000.0,83.6185,83.6563,83.5427,83.5427,1485000.0
2010-06-03 12:05:00,110.35,110.39,110.07,110.17,4504500.0,83.5427,83.573,83.3308,83.4065,4504500.0
2010-06-03 12:10:00,110.18,110.23,110.04,110.15,1780300.0,83.414,83.4519,83.3081,83.3913,1780300.0
2010-06-03 12:15:00,110.15,110.19,109.94,110.06,3055200.0,83.3913,83.4216,83.2323,83.3232,3055200.0
2010-06-03 12:20:00,110.06,110.08,109.65,109.69,4807500.0,83.3232,83.3383,83.0128,83.0431,4807500.0
2010-06-03 12:25:00,109.69,109.79,109.58,109.78,2187200.0,83.0431,83.1188,82.9598,83.1112,2187200.0
2010-06-03 12:30:00,109.78,110.1,109.64,109.75,2435100.0,83.1112,83.3535,83.0052,83.0885,2435100.0
2010-06-03 12:35:00,109.74,109.99,109.72,109.96,2350100.0,83.0809,83.2702,83.0658,83.2475,2350100.0
2010-06-03 12:40:00,109.96,109.97,109.75,109.93,1489500.0,83.2475,83.2551,83.0885,83.2248,1489500.0
2010-06-03 12:45:00,109.93,110.03,109.9,109.93,1787400.0,83.2248,83.3005,83.2021,83.2248,1787400.0
2010-06-03 12:50:00,109.92,109.97,109.8,109.83,1387500.0,83.2172,83.2551,83.1264,83.1491,1387500.0
2010-06-03 12:55:00,109.83,109.91,109.79,109.9,799700.0,83.1491,83.2096,83.1188,83.2021,799700.0
2010-06-03 13:00:00,109.91,109.96,109.84,109.94,2250200.0,83.2096,83.2475,83.1566,83.2323,2250200.0
2010-06-03 13:05:00,109.94,110.07,109.9,110.02,1144200.0,83.2323,83.3308,83.2021,83.2929,1144200.0
2010-06-03 13:10:00,110.02,110.06,109.93,109.96,1128700.0,83.2929,83.3232,83.2248,83.2475,1128700.0
2010-06-03 13:15:00,109.96,110.03,109.86,109.86,808700.0,83.2475,83.3005,83.1718,83.1718,808700.0
2010-06-03 13:20:00,109.86,109.92,109.86,109.88,1046900.0,83.1718,83.2172,83.1718,83.1869,1046900.0
2010-06-03 13:25:00,109.88,109.89,109.74,109.86,1399500.0,83.1869,83.1945,83.0809,83.1718,1399500.0
2010-06-03 13:30:00,109.86,109.99,109.86,109.91,1550000.0,83.1718,83.2702,83.1718,83.2096,1550000.0
2010-06-03 13:35:00,109.91,110.03,109.74,110.0,1387400.0,83.2096,83.3005,83.0809,83.2778,1387400.0
2010-06-03 13:40:00,110.0,110.22,110.0,110.2,2190700.0,83.2778,83.4443,83.2778,83.4292,2190700.0
2010-06-03 13:45:00,110.21,110.26,110.16,110.21,2478200.0,83.4368,83.4746,83.3989,83.4368,2478200.0
2010-06-03 13:50:00,110.2,110.24,110.09,110.12,1403700.0,83.4292,83.4595,83.3459,83.3686,1403700.0
2010-06-03 13:55:00,110.12,110.22,109.99,110.05,1491800.0,83.3686,83.4443,83.2702,83.3156,1491800.0
2010-06-03 14:00:00,110.05,110.11,109.98,110.0,1127900.0,83.3156,83.3611,83.2626,83.2778,1127900.0
2010-06-03 14:05:00,110.0,110.16,109.93,110.16,1858300.0,83.2778,83.3989,83.2248,83.3989,1858300.0
2010-06-03 14:10:00,110.15,110.48,110.11,110.33,4486900.0,83.3913,83.6412,83.3611,83.5276,4486900.0
2010-06-03 14:15:00,110.33,110.42,110.22,110.32,2407800.0,83.5276,83.5957,83.4443,83.52,2407800.0
2010-06-03 14:20:00,110.32,110.49,110.24,110.38,2582900.0,83.52,83.6487,83.4595,83.5655,2582900.0
2010-06-03 14:25:00,110.38,110.47,110.25,110.26,1851300.0,83.5655,83.6336,83.467,83.4746,1851300.0
2010-06-03 14:30:00,110.26,110.38,110.22,110.37,1333500.0,83.4746,83.5655,83.4443,83.5579,1333500.0
2010-06-03 14:35:00,110.37,110.64,110.36,110.53,3846300.0,83.5579,83.7623,83.5503,83.679,3846300.0
2010-06-03 14:40:00,110.53,110.68,110.3,110.66,2577800.0,83.679,83.7926,83.5049,83.7774,2577800.0
2010-06-03 14:45:00,110.66,110.68,110.41,110.53,2008200.0,83.7774,83.7926,83.5882,83.679,2008200.0
2010-06-03 14:50:00,110.53,110.68,110.53,110.62,1338600.0,83.679,83.7926,83.679,83.7472,1338600.0
2010-06-03 14:55:00,110.62,110.63,110.45,110.57,1465300.0,83.7472,83.7547,83.6185,83.7093,1465300.0
2010-06-03 15:00:00,110.57,110.72,110.57,110.66,1875400.0,83.7093,83.8229,83.7093,83.7774,1875400.0
2010-06-03 15:05:00,110.66,110.69,110.51,110.59,1552000.0,83.7774,83.8002,83.6639,83.7244,1552000.0
2010-06-03 15:10:00,110.59,110.6,110.41,110.5,2984600.0,83.7244,83.732,83.5882,83.6563,2984600.0
2010-06-03 15:15:00,110.49,110.49,110.24,110.31,3244600.0,83.6487,83.6487,83.4595,83.5125,3244600.0
2010-06-03 15:20:00,110.3,110.52,110.26,110.49,1473100.0,83.5049,83.6715,83.4746,83.6487,1473100.0
2010-06-03 15:25:00,110.48,110.84,110.48,110.81,4196500.0,83.6412,83.9137,83.6412,83.891,4196500.0
2010-06-03 15:30:00,110.8,110.82,110.57,110.6,3048700.0,83.8834,83.8986,83.7093,83.732,3048700.0
2010-06-03 15:35:00,110.61,110.87,110.6,110.75,3659300.0,83.7396,83.9364,83.732,83.8456,3659300.0
2010-06-03 15:40:00,110.75,110.85,110.31,110.83,2359800.0,83.8456,83.9213,83.5125,83.9061,2359800.0
2010-06-03 15:45:00,110.83,110.83,110.47,110.47,4478600.0,83.9061,83.9061,83.6336,83.6336,4478600.0
2010-06-03 15:50:00,110.47,110.63,110.42,110.58,3635100.0,83.6336,83.7547,83.5957,83.7169,3635100.0
2010-06-03 15:55:00,110.59,110.8,110.57,110.71,8366200.0,83.7244,83.8834,83.7093,83.8153,8366200.0
2010-06-04 09:30:00,108.61,108.85,108.5,108.82,9642300.0,82.2254,82.4071,82.1422,82.3844,9642300.0
2010-06-04 09:35:00,108.82,108.99,108.78,108.83,7262400.0,82.3844,82.5131,82.3541,82.392,7262400.0
2010-06-04 09:40:00,108.84,109.04,108.82,108.85,6268900.0,82.3996,82.551,82.3844,82.4071,6268900.0
2010-06-04 09:45:00,108.85,108.88,108.52,108.87,7242400.0,82.4071,82.4299,82.1573,82.4223,7242400.0
2010-06-04 09:50:00,108.87,109.14,108.78,109.06,6099100.0,82.4223,82.6267,82.3541,82.5661,6099100.0
2010-06-04 09:55:00,109.06,109.12,108.94,108.97,4246500.0,82.5661,82.6116,82.4753,82.498,4246500.0
2010-06-04 10:00:00,108.98,109.05,108.79,108.89,4925000.0,82.5056,82.5586,82.3617,82.4374,4925000.0
2010-06-04 10:05:00,108.88,108.97,108.7,108.97,3566400.0,82.4299,82.498,82.2936,82.498,3566400.0
2010-06-04 10:10:00,108.97,109.25,108.85,109.21,4190700.0,82.498,82.71,82.4071,82.6797,4190700.0
2010-06-04 10:15:00,109.21,109.22,109.01,109.21,3895700.0,82.6797,82.6873,82.5283,82.6797,3895700.0
2010-06-04 10:20:00,109.2,109.31,109.04,109.28,4959000.0,82.6721,82.7554,82.551,82.7327,4959000.0
2010-06-04 10:25:00,109.28,109.33,109.13,109.18,3248000.0,82.7327,82.7705,82.6191,82.657,3248000.0
2010-06-04 10:30:00,109.18,109.21,109.01,109.09,2495300.0,82.657,82.6797,82.5283,82.5888,2495300.0
2010-06-04 10:35:00,109.08,109.28,109.01,109.19,3478800.0,82.5813,82.7327,82.5283,82.6645,3478800.0
2010-06-04 10:40:00,109.19,109.27,109.12,109.14,2142500.0,82.6645,82.7251,82.6116,82.6267,2142500.0
2010-06-04 10:45:00,109.13,109.15,108.96,109.04,2417600.0,82.6191,82.6343,82.4904,82.551,2417600.0
2010-06-04 10:50:00,109.04,109.04,108.81,108.89,2956000.0,82.551,82.551,82.3769,82.4374,2956000.0
2010-06-04 10:55:00,108.89,108.97,108.8,108.84,1730400.0,82.4374,82.498,82.3693,82.3996,1730400.0
2010-06-04 11:00:00,108.83,108.93,108.77,108.89,1833700.0,82.392,82.4677,82.3466,82.4374,1833700.0
2010-06-04 11:05:00,108.89,109.03,108.85,108.92,1898500.0,82.4374,82.5434,82.4071,82.4601,1898500.0
2010-06-04 11:10:00,108.92,108.96,108.75,108.81,2060000.0,82.4601,82.4904,82.3314,82.3769,2060000.0
2010-06-04 11:15:00,108.81,108.91,108.49,108.5,2871700.0,82.3769,82.4526,82.1346,82.1422,2871700.0
2010-06-04 11:20:00,108.5,108.96,108.29,108.3,4722400.0,82.1422,82.4904,81.9832,81.9908,4722400.0
2010-06-04 11:25:00,108.33,108.5,108.29,108.35,2873900.0,82.0135,82.1422,81.9832,82.0286,2873900.0
2010-06-04 11:30:00,108.36,108.5,108.25,108.42,4294600.0,82.0362,82.1422,81.9529,82.0816,4294600.0
2010-06-04 11:35:00,108.43,108.66,108.32,108.57,3975000.0,82.0892,82.2633,82.0059,82.1952,3975000.0
2010-06-04 11:40:00,108.57,108.64,108.44,108.51,2228000.0,82.1952,82.2482,82.0967,82.1497,2228000.0
2010-06-04 11:45:00,108.51,108.68,108.49,108.63,2191600.0,82.1497,82.2784,82.1346,82.2406,2191600.0
2010-06-04 11:50:00,108.64,108.67,108.49,108.51,1338000.0,82.2482,82.2709,82.1346,82.1497,1338000.0
2010-06-04 11:55:00,108.5,108.6,108.41,108.44,2027400.0,82.1422,82.2179,82.074,82.0967,2027400.0
2010-06-04 12:00:00,108.44,108.44,108.09,108.13,5212900.0,82.0967,82.0967,81.8318,81.8621,5212900.0
2010-06-04 12:05:00,108.14,108.14,107.9,108.09,5245800.0,81.8696,81.8696,81.6879,81.8318,5245800.0
2010-06-04 12:10:00,108.08,108.37,108.07,108.35,3362100.0,81.8242,82.0437,81.8166,82.0286,3362100.0
2010-06-04 12:15:00,108.36,108.39,108.05,108.21,3177200.0,82.0362,82.0589,81.8015,81.9226,3177200.0
2010-06-04 12:20:00,108.21,108.31,108.19,108.29,1018700.0,81.9226,81.9983,81.9075,81.9832,1018700.0
2010-06-04 12:25:00,108.28,108.35,108.22,108.23,1214600.0,81.9756,82.0286,81.9302,81.9378,1214600.0
2010-06-04 12:30:00,108.24,108.28,108.15,108.17,1290600.0,81.9453,81.9756,81.8772,81.8923,1290600.0
2010-06-04 12:35:00,108.16,108.28,108.15,108.17,810500.0,81.8848,81.9756,81.8772,81.8923,810500.0
2010-06-04 12:40:00,108.17,108.18,108.03,108.08,989100.0,81.8923,81.8999,81.7863,81.8242,989100.0
2010-06-04 12:45:00,108.08,108.23,108.08,108.22,732900.0,81.8242,81.9378,81.8242,81.9302,732900.0
2010-06-04 12:50:00,108.22,108.42,108.21,108.39,1736900.0,81.9302,82.0816,81.9226,82.0589,1736900.0
2010-06-04 12:55:00,108.39,108.42,108.32,108.42,1060200.0,82.0589,82.0816,82.0059,82.0816,1060200.0
2010-06-04 13:00:00,108.42,108.45,108.28,108.33,1090700.0,82.0816,82.1043,81.9756,82.0135,1090700.0
2010-06-04 13:05:00,108.33,108.34,108.19,108.31,1341000.0,82.0135,82.021,81.9075,81.9983,1341000.0
2010-06-04 13:10:00,108.32,108.35,108.1,108.11,1464700.0,82.0059,82.0286,81.8393,81.8469,1464700.0
2010-06-04 13:15:00,108.11,108.19,107.9,108.04,2522400.0,81.8469,81.9075,81.6879,81.7939,2522400.0
2010-06-04 13:20:00,108.04,108.04,107.8,107.89,4134000.0,81.7939,81.7939,81.6122,81.6804,4134000.0
2010-06-04 13:25:00,107.89,108.08,107.86,108.03,1920400.0,81.6804,81.8242,81.6576,81.7863,1920400.0
2010-06-04 13:30:00,108.03,108.09,107.92,107.95,1345100.0,81.7863,81.8318,81.7031,81.7258,1345100.0
2010-06-04 13:35:00,107.96,108.05,107.78,107.79,1775700.0,81.7333,81.8015,81.5971,81.6046,1775700.0
2010-06-04 13:40:00,107.79,107.91,107.71,107.9,2467600.0,81.6046,81.6955,81.5441,81.6879,2467600.0
2010-06-04 13:45:00,107.9,107.96,107.83,107.89,1246800.0,81.6879,81.7333,81.6349,81.6804,1246800.0
2010-06-04 13:50:00,107.89,107.94,107.7,107.73,1829800.0,81.6804,81.7182,81.5365,81.5592,1829800.0
2010-06-04 13:55:00,107.72,107.81,107.65,107.76,2585900.0,81.5517,81.6198,81.4987,81.5819,2585900.0
2010-06-04 14:00:00,107.77,107.95,107.72,107.88,1931200.0,81.5895,81.7258,81.5517,81.6728,1931200.0
2010-06-04 14:05:00,107.87,107.89,107.58,107.58,3111800.0,81.6652,81.6804,81.4457,81.4457,3111800.0
2010-06-04 14:10:00,107.59,107.7,107.56,107.68,2154900.0,81.4532,81.5365,81.4305,81.5214,2154900.0
2010-06-04 14:15:00,107.69,107.77,107.55,107.57,2646200.0,81.5289,81.5895,81.423,81.4381,2646200.0
2010-06-04 14:20:00,107.57,107.84,107.53,107.74,2904900.0,81.4381,81.6425,81.4078,81.5668,2904900.0
2010-06-04 14:25:00,107.74,107.75,107.42,107.53,4517500.0,81.5668,81.5744,81.3245,81.4078,4517500.0
2010-06-04 14:30:00,107.54,107.71,107.48,107.6,2123700.0,81.4154,81.5441,81.37,81.4608,2123700.0
2010-06-04 14:35:00,107.59,107.61,107.38,107.45,4017000.0,81.4532,81.4684,81.2942,81.3472,4017000.0
2010-06-04 14:40:00,107.45,107.6,107.39,107.49,2497800.0,81.3472,81.4608,81.3018,81.3775,2497800.0
2010-06-04 14:45:00,107.49,107.57,107.09,107.12,7539100.0,81.3775,81.4381,81.0747,81.0974,7539100.0
2010-06-04 14:50:00,107.12,107.2,106.83,107.07,8438200.0,81.0974,81.158,80.8779,81.0596,8438200.0
2010-06-04 14:55:00,107.07,107.09,106.87,106.94,4956500.0,81.0596,81.0747,80.9081,80.9611,4956500.0
2010-06-04 15:00:00,106.93,107.36,106.92,107.32,6152800.0,80.9536,81.2791,80.946,81.2488,6152800.0
2010-06-04 15:05:00,107.32,107.33,107.05,107.26,5231200.0,81.2488,81.2564,81.0444,81.2034,5231200.0
2010-06-04 15:10:00,107.26,107.41,107.0,107.29,4595800.0,81.2034,81.317,81.0066,81.2261,4595800.0
2010-06-04 15:15:00,107.29,107.35,107.02,107.21,4872300.0,81.2261,81.2715,81.0217,81.1655,4872300.0
2010-06-04 15:20:00,107.22,107.34,107.05,107.1,4871300.0,81.1731,81.264,81.0444,81.0823,4871300.0
2010-06-04 15:25:00,107.11,107.13,106.86,106.91,4908300.0,81.0898,81.105,80.9006,80.9384,4908300.0
2010-06-04 15:30:00,106.91,107.09,106.82,106.94,5903200.0,80.9384,81.0747,80.8703,80.9611,5903200.0
2010-06-04 15:35:00,106.94,107.14,106.93,107.03,5191800.0,80.9611,81.1126,80.9536,81.0293,5191800.0
2010-06-04 15:40:00,107.03,107.06,106.46,106.74,10904800.0,81.0293,81.052,80.5977,80.8097,10904800.0
2010-06-04 15:45:00,106.74,107.1,106.73,107.05,9203700.0,80.8097,81.0823,80.8022,81.0444,9203700.0
2010-06-04 15:50:00,107.04,107.09,106.5,106.66,9777800.0,81.0368,81.0747,80.628,80.7492,9777800.0
2010-06-04 15:55:00,106.65,107.01,106.58,107.01,17544500.0,80.7416,81.0141,80.6886,81.0141,17544500.0
2010-06-07 09:30:00,107.21,107.34,107.03,107.05,6410100.0,81.1655,81.264,81.0293,81.0444,6410100.0
2010-06-07 09:35:00,107.05,107.17,106.87,106.95,7038700.0,81.0444,81.1353,80.9081,80.9687,7038700.0
2010-06-07 09:40:00,106.94,106.95,106.66,106.67,5430300.0,80.9611,80.9687,80.7492,80.7567,5430300.0
2010-06-07 09:45:00,106.67,107.01,106.57,106.98,5336500.0,80.7567,81.0141,80.681,80.9914,5336500.0
2010-06-07 09:50:00,106.98,107.27,106.9,107.26,4692600.0,80.9914,81.211,80.9309,81.2034,4692600.0
2010-06-07 09:55:00,107.26,107.4,107.16,107.27,3743400.0,81.2034,81.3094,81.1277,81.211,3743400.0
2010-06-07 10:00:00,107.27,107.37,107.13,107.34,2980700.0,81.211,81.2867,81.105,81.264,2980700.0
2010-06-07 10:05:00,107.33,107.49,107.24,107.44,3161500.0,81.2564,81.3775,81.1883,81.3397,3161500.0
2010-06-07 10:10:00,107.44,107.61,107.34,107.45,3514200.0,81.3397,81.4684,81.264,81.3472,3514200.0
2010-06-07 10:15:00,107.45,107.53,107.33,107.36,2186800.0,81.3472,81.4078,81.2564,81.2791,2186800.0
2010-06-07 10:20:00,107.36,107.48,107.26,107.47,2421800.0,81.2791,81.37,81.2034,81.3624,2421800.0
2010-06-07 10:25:00,107.46,107.52,107.23,107.32,2725200.0,81.3548,81.4002,81.1807,81.2488,2725200.0
2010-06-07 10:30:00,107.32,107.35,107.05,107.08,4256100.0,81.2488,81.2715,81.0444,81.0671,4256100.0
2010-06-07 10:35:00,107.08,107.17,106.95,106.97,3349400.0,81.0671,81.1353,80.9687,80.9838,3349400.0
2010-06-07 10:40:00,106.98,107.14,106.92,106.94,2575500.0,80.9914,81.1126,80.946,80.9611,2575500.0
2010-06-07 10:45:00,106.94,107.08,106.74,106.9,2758800.0,80.9611,81.0671,80.8097,80.9309,2758800.0
2010-06-07 10:50:00,106.9,107.01,106.57,106.7,4897900.0,80.9309,81.0141,80.681,80.7794,4897900.0
2010-06-07 10:55:00,106.7,106.71,106.35,106.42,4360300.0,80.7794,80.787,80.5145,80.5675,4360300.0
2010-06-07 11:00:00,106.42,106.68,106.41,106.65,3190600.0,80.5675,80.7643,80.5599,80.7416,3190600.0
2010-06-07 11:05:00,106.65,107.4,106.47,106.64,2460800.0,80.7416,81.3094,80.6053,80.734,2460800.0
2010-06-07 11:10:00,106.63,106.68,106.37,106.37,2557300.0,80.7264,80.7643,80.5296,80.5296,2557300.0
2010-06-07 11:15:00,106.36,106.6,106.28,106.46,3390900.0,80.522,80.7037,80.4615,80.5977,3390900.0
2010-06-07 11:20:00,106.47,106.56,106.38,106.42,1811000.0,80.6053,80.6735,80.5372,80.5675,1811000.0
2010-06-07 11:25:00,106.42,107.0,106.42,106.66,2649100.0,80.5675,81.0066,80.5675,80.7492,2649100.0
2010-06-07 11:30:00,106.67,106.77,106.6,106.73,1658700.0,80.7567,80.8324,80.7037,80.8022,1658700.0
2010-06-07 11:35:00,106.73,106.93,106.7,106.83,2660200.0,80.8022,80.9536,80.7794,80.8779,2660200.0
2010-06-07 11:40:00,106.84,107.03,106.8,107.0,2384700.0,80.8854,81.0293,80.8551,81.0066,2384700.0
2010-06-07 11:45:00,107.01,107.01,106.73,106.8,2358000.0,81.0141,81.0141,80.8022,80.8551,2358000.0
2010-06-07 11:50:00,106.79,106.99,106.79,106.9,1411200.0,80.8476,80.999,80.8476,80.9309,1411200.0
2010-06-07 11:55:00,106.9,107.03,106.7,107.0,1842200.0,80.9309,81.0293,80.7794,81.0066,1842200.0
2010-06-07 12:00:00,107.0,107.28,106.9,107.23,3548200.0,81.0066,81.2185,80.9309,81.1807,3548200.0
2010-06-07 12:05:00,107.23,107.28,107.18,107.22,2271900.0,81.1807,81.2185,81.1428,81.1731,2271900.0
2010-06-07 12:10:00,107.22,107.28,107.12,107.13,1720200.0,81.1731,81.2185,81.0974,81.105,1720200.0
2010-06-07 12:15:00,107.13,107.18,107.05,107.12,1365600.0,81.105,81.1428,81.0444,81.0974,1365600.0
2010-06-07 12:20:00,107.12,107.21,107.08,107.13,1298800.0,81.0974,81.1655,81.0671,81.105,1298800.0
2010-06-07 12:25:00,107.13,107.24,106.92,106.93,1444500.0,81.105,81.1883,80.946,80.9536,1444500.0
2010-06-07 12:30:00,106.92,107.15,106.91,106.95,862200.0,80.946,81.1201,80.9384,80.9687,862200.0
2010-06-07 12:35:00,106.95,107.0,106.89,106.97,717300.0,80.9687,81.0066,80.9233,80.9838,717300.0
2010-06-07 12:40:00,106.97,107.12,106.96,107.01,981700.0,80.9838,81.0974,80.9763,81.0141,981700.0
2010-06-07 12:45:00,107.0,107.06,106.92,107.01,804900.0,81.0066,81.052,80.946,81.0141,804900.0
2010-06-07 12:50:00,107.01,107.2,107.01,107.19,1283900.0,81.0141,81.158,81.0141,81.1504,1283900.0
2010-06-07 12:55:00,107.18,107.21,107.07,107.13,908500.0,81.1428,81.1655,81.0596,81.105,908500.0
2010-06-07 13:00:00,107.12,107.16,106.94,107.0,1489500.0,81.0974,81.1277,80.9611,81.0066,1489500.0
2010-06-07 13:05:00,106.99,107.08,106.95,107.04,1033100.0,80.999,81.0671,80.9687,81.0368,1033100.0
2010-06-07 13:10:00,107.05,107.09,106.99,107.0,520500.0,81.0444,81.0747,80.999,81.0066,520500.0
2010-06-07 13:15:00,106.99,107.22,106.97,107.22,1357200.0,80.999,81.1731,80.9838,81.1731,1357200.0
2010-06-07 13:20:00,107.22,107.28,107.12,107.12,981100.0,81.1731,81.2185,81.0974,81.0974,981100.0
2010-06-07 13:25:00,107.13,107.32,107.13,107.31,1088800.0,81.105,81.2488,81.105,81.2413,1088800.0
2010-06-07 13:30:00,107.31,107.37,107.22,107.27,1211000.0,81.2413,81.2867,81.1731,81.211,1211000.0
2010-06-07 13:35:00,107.28,107.37,107.07,107.11,1510900.0,81.2185,81.2867,81.0596,81.0898,1510900.0
2010-06-07 13:40:00,107.11,107.11,106.97,106.99,1636900.0,81.0898,81.0898,80.9838,80.999,1636900.0
2010-06-07 13:45:00,107.0,107.09,106.73,106.82,2346200.0,81.0066,81.0747,80.8022,80.8703,2346200.0
2010-06-07 13:50:00,106.81,106.89,106.75,106.8,1558500.0,80.8627,80.9233,80.8173,80.8551,1558500.0
2010-06-07 13:55:00,106.81,106.85,106.67,106.82,1251900.0,80.8627,80.893,80.7567,80.8703,1251900.0
2010-06-07 14:00:00,106.82,106.95,106.72,106.89,1752000.0,80.8703,80.9687,80.7946,80.9233,1752000.0
2010-06-07 14:05:00,106.89,106.89,106.71,106.83,1025600.0,80.9233,80.9233,80.787,80.8779,1025600.0
2010-06-07 14:10:00,106.83,106.9,106.7,106.72,1232800.0,80.8779,80.9309,80.7794,80.7946,1232800.0
2010-06-07 14:15:00,106.72,106.76,106.58,106.64,2149400.0,80.7946,80.8249,80.6886,80.734,2149400.0
2010-06-07 14:20:00,106.64,106.73,106.5,106.53,1470000.0,80.734,80.8022,80.628,80.6507,1470000.0
2010-06-07 14:25:00,106.54,106.75,106.52,106.71,1366000.0,80.6583,80.8173,80.6432,80.787,1366000.0
2010-06-07 14:30:00,106.72,106.82,106.5,106.52,2172300.0,80.7946,80.8703,80.628,80.6432,2172300.0
2010-06-07 14:35:00,106.52,106.6,106.43,106.47,2143800.0,80.6432,80.7037,80.575,80.6053,2143800.0
2010-06-07 14:40:00,106.49,106.51,106.34,106.4,1994700.0,80.6205,80.6356,80.5069,80.5523,1994700.0
2010-06-07 14:45:00,106.41,106.42,106.13,106.3,3588400.0,80.5599,80.5675,80.3479,80.4766,3588400.0
2010-06-07 14:50:00,106.31,106.35,106.19,106.26,2183200.0,80.4842,80.5145,80.3933,80.4463,2183200.0
2010-06-07 14:55:00,106.26,106.36,106.2,106.32,1925700.0,80.4463,80.522,80.4009,80.4918,1925700.0
2010-06-07 15:00:00,106.32,106.53,106.29,106.46,2955500.0,80.4918,80.6507,80.469,80.5977,2955500.0
2010-06-07 15:05:00,106.46,106.69,106.45,106.6,3833200.0,80.5977,80.7719,80.5902,80.7037,3833200.0
2010-06-07 15:10:00,106.59,106.62,106.31,106.38,2635600.0,80.6962,80.7189,80.4842,80.5372,2635600.0
2010-06-07 15:15:00,106.38,106.44,106.05,106.1,4061500.0,80.5372,80.5826,80.2873,80.3252,4061500.0
2010-06-07 15:20:00,106.1,106.12,105.89,105.94,5630200.0,80.3252,80.3403,80.1662,80.2041,5630200.0
2010-06-07 15:25:00,105.94,105.96,105.67,105.68,5338800.0,80.2041,80.2192,79.9997,80.0072,5338800.0
2010-06-07 15:30:00,105.68,105.9,105.63,105.82,5489700.0,80.0072,80.1738,79.9694,80.1132,5489700.0
2010-06-07 15:35:00,105.81,105.99,105.68,105.86,3992500.0,80.1056,80.2419,80.0072,80.1435,3992500.0
2010-06-07 15:40:00,105.86,105.88,105.44,105.59,6060900.0,80.1435,80.1586,79.8255,79.9391,6060900.0
2010-06-07 15:45:00,105.59,105.72,105.56,105.63,4999200.0,79.9391,80.0375,79.9164,79.9694,4999200.0
2010-06-07 15:50:00,105.63,105.9,105.58,105.66,7379600.0,79.9694,80.1738,79.9315,79.9921,7379600.0
2010-06-07 15:55:00,105.65,105.9,105.41,105.5,11461200.0,79.9845,80.1738,79.8028,79.871,11461200.0
2010-06-08 09:30:00,105.57,105.99,105.52,105.99,5491600.0,79.924,80.2419,79.8861,80.2419,5491600.0
2010-06-08 09:35:00,105.99,106.13,105.9,105.96,6105000.0,80.2419,80.3479,80.1738,80.2192,6105000.0
2010-06-08 09:40:00,105.96,106.0,105.8,105.81,3557600.0,80.2192,80.2495,80.0981,80.1056,3557600.0
2010-06-08 09:45:00,105.81,105.82,105.59,105.71,5945100.0,80.1056,80.1132,79.9391,80.0299,5945100.0
2010-06-08 09:50:00,105.71,105.72,105.23,105.41,7195700.0,80.0299,80.0375,79.6665,79.8028,7195700.0
2010-06-08 09:55:00,105.41,105.51,105.16,105.36,5189200.0,79.8028,79.8785,79.6136,79.765,5189200.0
2010-06-08 10:00:00,105.35,105.79,105.32,105.74,6228900.0,79.7574,80.0905,79.7347,80.0527,6228900.0
2010-06-08 10:05:00,105.73,105.89,105.64,105.87,6364000.0,80.0451,80.1662,79.9769,80.1511,6364000.0
2010-06-08 10:10:00,105.87,105.9,105.45,105.63,3874400.0,80.1511,80.1738,79.8331,79.9694,3874400.0
2010-06-08 10:15:00,105.63,105.64,105.2,105.24,4434800.0,79.9694,79.9769,79.6438,79.6741,4434800.0
2010-06-08 10:20:00,105.24,105.42,105.17,105.27,3496100.0,79.6741,79.8104,79.6211,79.6968,3496100.0
2010-06-08 10:25:00,105.28,105.49,105.1,105.48,5550400.0,79.7044,79.8634,79.5681,79.8558,5550400.0
2010-06-08 10:30:00,105.48,105.58,105.28,105.29,4373700.0,79.8558,79.9315,79.7044,79.712,4373700.0
2010-06-08 10:35:00,105.3,105.39,105.13,105.13,3797700.0,79.7195,79.7877,79.5908,79.5908,3797700.0
2010-06-08 10:40:00,105.13,105.14,104.84,104.92,7254000.0,79.5908,79.5984,79.3713,79.4319,7254000.0
2010-06-08 10:45:00,104.92,104.97,104.68,104.94,5913400.0,79.4319,79.4697,79.2502,79.447,5913400.0
2010-06-08 10:50:00,104.94,105.09,104.79,105.0,4926000.0,79.447,79.5606,79.3334,79.4924,4926000.0
2010-06-08 10:55:00,105.01,105.27,104.96,105.23,3866600.0,79.5,79.6968,79.4621,79.6665,3866600.0
2010-06-08 11:00:00,105.22,105.32,105.07,105.14,3823800.0,79.659,79.7347,79.5454,79.5984,3823800.0
2010-06-08 11:05:00,105.13,105.23,104.75,104.93,6363800.0,79.5908,79.6665,79.3032,79.4394,6363800.0
2010-06-08 11:10:00,104.94,105.05,104.65,104.83,7249500.0,79.447,79.5303,79.2274,79.3637,7249500.0
2010-06-08 11:15:00,104.82,105.15,104.79,105.13,4475100.0,79.3561,79.606,79.3334,79.5908,4475100.0
2010-06-08 11:20:00,105.13,105.74,105.13,105.64,9164800.0,79.5908,80.0527,79.5908,79.9769,9164800.0
2010-06-08 11:25:00,105.64,105.78,105.42,105.51,4877200.0,79.9769,80.0829,79.8104,79.8785,4877200.0
2010-06-08 11:30:00,105.5,105.84,105.05,105.8,5068500.0,79.871,80.1284,79.5303,80.0981,5068500.0
2010-06-08 11:35:00,105.81,105.92,105.66,105.84,3785000.0,80.1056,80.1889,79.9921,80.1284,3785000.0
2010-06-08 11:40:00,105.83,105.85,105.58,105.64,3322000.0,80.1208,80.1359,79.9315,79.9769,3322000.0
2010-06-08 11:45:00,105.64,105.97,105.6,105.96,3761600.0,79.9769,80.2268,79.9467,80.2192,3761600.0
2010-06-08 11:50:00,105.95,106.19,105.95,106.11,5609200.0,80.2116,80.3933,80.2116,80.3328,5609200.0
2010-06-08 11:55:00,106.11,106.32,105.65,106.06,4422500.0,80.3328,80.4918,79.9845,80.2949,4422500.0
2010-06-08 12:00:00,106.06,106.21,105.91,105.96,2881600.0,80.2949,80.4085,80.1814,80.2192,2881600.0
2010-06-08 12:05:00,105.95,106.03,105.84,105.89,2203300.0,80.2116,80.2722,80.1284,80.1662,2203300.0
2010-06-08 12:10:00,105.89,105.95,105.8,105.88,2855400.0,80.1662,80.2116,80.0981,80.1586,2855400.0
2010-06-08 12:15:00,105.88,105.88,105.67,105.83,2985400.0,80.1586,80.1586,79.9997,80.1208,2985400.0
2010-06-08 12:20:00,105.82,105.83,105.62,105.66,1711400.0,80.1132,80.1208,79.9618,79.9921,1711400.0
2010-06-08 12:25:00,105.66,105.74,105.64,105.69,1167200.0,79.9921,80.0527,79.9769,80.0148,1167200.0
2010-06-08 12:30:00,105.69,105.83,105.66,105.78,1773800.0,80.0148,80.1208,79.9921,80.0829,1773800.0
2010-06-08 12:35:00,105.79,105.84,105.69,105.82,1412400.0,80.0905,80.1284,80.0148,80.1132,1412400.0
2010-06-08 12:40:00,105.82,105.97,105.8,105.88,2017800.0,80.1132,80.2268,80.0981,80.1586,2017800.0
2010-06-08 12:45:00,105.89,105.92,105.73,105.83,2098400.0,80.1662,80.1889,80.0451,80.1208,2098400.0
2010-06-08 12:50:00,105.83,106.04,105.82,106.0,1614700.0,80.1208,80.2798,80.1132,80.2495,1614700.0
2010-06-08 12:55:00,106.0,106.1,105.95,106.05,1681600.0,80.2495,80.3252,80.2116,80.2873,1681600.0
2010-06-08 13:00:00,106.04,106.14,105.98,105.98,1927300.0,80.2798,80.3555,80.2343,80.2343,1927300.0
2010-06-08 13:05:00,105.99,106.0,105.81,105.88,1595000.0,80.2419,80.2495,80.1056,80.1586,1595000.0
2010-06-08 13:10:00,105.89,105.89,105.65,105.67,2177800.0,80.1662,80.1662,79.9845,79.9997,2177800.0
2010-06-08 13:15:00,105.67,105.75,105.63,105.74,1271000.0,79.9997,80.0602,79.9694,80.0527,1271000.0
2010-06-08 13:20:00,105.74,105.78,105.51,105.51,1553700.0,80.0527,80.0829,79.8785,79.8785,1553700.0
2010-06-08 13:25:00,105.51,105.82,105.5,105.82,2950700.0,79.8785,80.1132,79.871,80.1132,2950700.0
2010-06-08 13:30:00,105.56,105.62,105.12,105.15,4187200.0,79.9164,79.9618,79.5833,79.606,4187200.0
2010-06-08 13:35:00,105.16,105.23,105.07,105.22,3486300.0,79.6136,79.6665,79.5454,79.659,3486300.0
2010-06-08 13:40:00,105.22,105.31,105.12,105.28,2146000.0,79.659,79.7271,79.5833,79.7044,2146000.0
2010-06-08 13:45:00,105.27,105.32,104.95,104.97,3211500.0,79.6968,79.7347,79.4546,79.4697,3211500.0
2010-06-08 13:50:00,104.98,105.07,104.85,104.91,4501200.0,79.4773,79.5454,79.3789,79.4243,4501200.0
2010-06-08 13:55:00,104.92,105.24,104.83,105.22,3959800.0,79.4319,79.6741,79.3637,79.659,3959800.0
2010-06-08 14:00:00,105.22,105.35,105.18,105.3,2810200.0,79.659,79.7574,79.6287,79.7195,2810200.0
2010-06-08 14:05:00,105.31,105.34,105.13,105.16,2228300.0,79.7271,79.7498,79.5908,79.6136,2228300.0
2010-06-08 14:10:00,105.17,105.2,104.98,105.13,2485700.0,79.6211,79.6438,79.4773,79.5908,2485700.0
2010-06-08 14:15:00,105.13,105.41,105.02,105.41,3274100.0,79.5908,79.8028,79.5076,79.8028,3274100.0
2010-06-08 14:20:00,105.39,105.77,105.38,105.76,3751800.0,79.7877,80.0754,79.7801,80.0678,3751800.0
2010-06-08 14:25:00,105.77,105.88,105.2,105.68,4225800.0,80.0754,80.1586,79.6438,80.0072,4225800.0
2010-06-08 14:30:00,105.68,106.02,105.65,105.86,4658500.0,80.0072,80.2646,79.9845,80.1435,4658500.0
2010-06-08 14:35:00,105.87,106.06,105.82,105.83,4083900.0,80.1511,80.2949,80.1132,80.1208,4083900.0
2010-06-08 14:40:00,105.83,106.16,105.79,106.07,3933700.0,80.1208,80.3706,80.0905,80.3025,3933700.0
2010-06-08 14:45:00,106.08,106.1,105.85,105.9,3355000.0,80.3101,80.3252,80.1359,80.1738,3355000.0
2010-06-08 14:50:00,105.92,105.94,105.66,105.68,4104000.0,80.1889,80.2041,79.9921,80.0072,4104000.0
2010-06-08 14:55:00,105.68,105.85,105.54,105.6,3065500.0,80.0072,80.1359,79.9012,79.9467,3065500.0
2010-06-08 15:00:00,105.62,105.8,105.47,105.74,3193000.0,79.9618,80.0981,79.8482,80.0527,3193000.0
2010-06-08 15:05:00,105.74,105.88,105.66,105.78,2844100.0,80.0527,80.1586,79.9921,80.0829,2844100.0
2010-06-08 15:10:00,105.79,105.86,105.58,105.61,2818100.0,80.0905,80.1435,79.9315,79.9542,2818100.0
2010-06-08 15:15:00,105.61,105.62,105.36,105.46,3986100.0,79.9542,79.9618,79.765,79.8407,3986100.0
2010-06-08 15:20:00,105.45,105.84,105.45,105.76,3448100.0,79.8331,80.1284,79.8331,80.0678,3448100.0
2010-06-08 15:25:00,105.75,106.19,105.72,106.18,6342500.0,80.0602,80.3933,80.0375,80.3858,6342500.0
2010-06-08 15:30:00,106.19,106.4,106.1,106.15,5065400.0,80.3933,80.5523,80.3252,80.3631,5065400.0
2010-06-08 15:35:00,106.15,106.55,106.11,106.53,6644100.0,80.3631,80.6659,80.3328,80.6507,6644100.0
2010-06-08 15:40:00,106.53,106.66,106.31,106.64,5000500.0,80.6507,80.7492,80.4842,80.734,5000500.0
2010-06-08 15:45:00,106.64,106.66,106.39,106.45,5835100.0,80.734,80.7492,80.5447,80.5902,5835100.0
2010-06-08 15:50:00,106.46,106.83,106.45,106.61,9071500.0,80.5977,80.8779,80.5902,80.7113,9071500.0
2010-06-08 15:55:00,106.6,106.76,105.55,106.57,10320500.0,80.7037,80.8249,79.9088,80.681,10320500.0
2010-06-08 16:00:00,106.58,106.7,105.18,106.44,4348900.0,80.6886,80.7794,79.6287,80.5826,4348900.0
2010-06-08 16:05:00,106.45,106.51,105.23,105.41,1217500.0,80.5902,80.6356,79.6665,79.8028,1217500.0
2010-06-08 16:10:00,106.43,106.48,104.96,106.43,511100.0,80.575,80.6129,79.4621,80.575,511100.0
2010-06-09 09:30:00,107.24,107.41,107.18,107.36,8355900.0,81.1883,81.317,81.1428,81.2791,8355900.0
2010-06-09 09:35:00,107.36,107.42,107.13,107.2,6552000.0,81.2791,81.3245,81.105,81.158,6552000.0
2010-06-09 09:40:00,107.19,107.32,107.14,107.2,4251200.0,81.1504,81.2488,81.1126,81.158,4251200.0
2010-06-09 09:45:00,107.18,107.2,106.95,107.08,4751500.0,81.1428,81.158,80.9687,81.0671,4751500.0
2010-06-09 09:50:00,107.07,107.21,107.02,107.03,3115200.0,81.0596,81.1655,81.0217,81.0293,3115200.0
2010-06-09 09:55:00,107.03,107.29,107.03,107.19,3875600.0,81.0293,81.2261,81.0293,81.1504,3875600.0
2010-06-09 10:00:00,107.19,107.33,106.94,107.1,4503000.0,81.1504,81.2564,80.9611,81.0823,4503000.0
2010-06-09 10:05:00,107.1,107.23,106.83,106.89,4070200.0,81.0823,81.1807,80.8779,80.9233,4070200.0
2010-06-09 10:10:00,106.88,107.02,106.86,106.99,3371700.0,80.9157,81.0217,80.9006,80.999,3371700.0
2010-06-09 10:15:00,106.98,107.22,106.96,107.11,3023300.0,80.9914,81.1731,80.9763,81.0898,3023300.0
2010-06-09 10:20:00,107.12,107.27,107.12,107.24,1664100.0,81.0974,81.211,81.0974,81.1883,1664100.0
2010-06-09 10:25:00,107.24,107.28,107.18,107.2,2238300.0,81.1883,81.2185,81.1428,81.158,2238300.0
2010-06-09 10:30:00,107.2,107.32,107.07,107.17,3376100.0,81.158,81.2488,81.0596,81.1353,3376100.0
2010-06-09 10:35:00,107.17,107.21,106.92,106.97,2714000.0,81.1353,81.1655,80.946,80.9838,2714000.0
2010-06-09 10:40:00,106.96,107.13,106.88,107.13,2380700.0,80.9763,81.105,80.9157,81.105,2380700.0
2010-06-09 10:45:00,107.12,107.4,107.12,107.33,3124200.0,81.0974,81.3094,81.0974,81.2564,3124200.0
2010-06-09 10:50:00,107.33,107.49,107.29,107.46,1961200.0,81.2564,81.3775,81.2261,81.3548,1961200.0
2010-06-09 10:55:00,107.47,107.55,107.33,107.54,2177800.0,81.3624,81.423,81.2564,81.4154,2177800.0
2010-06-09 11:00:00,107.54,107.69,107.46,107.68,3107200.0,81.4154,81.5289,81.3548,81.5214,3107200.0
2010-06-09 11:05:00,107.68,107.93,107.68,107.86,4599600.0,81.5214,81.7106,81.5214,81.6576,4599600.0
2010-06-09 11:10:00,107.87,107.96,107.74,107.78,2822900.0,81.6652,81.7333,81.5668,81.5971,2822900.0
2010-06-09 11:15:00,107.79,107.91,107.75,107.79,1795200.0,81.6046,81.6955,81.5744,81.6046,1795200.0
2010-06-09 11:20:00,107.79,107.95,107.77,107.88,2062600.0,81.6046,81.7258,81.5895,81.6728,2062600.0
2010-06-09 11:25:00,107.88,108.28,107.87,108.18,5226200.0,81.6728,81.9756,81.6652,81.8999,5226200.0
2010-06-09 11:30:00,108.18,108.21,108.09,108.11,2336600.0,81.8999,81.9226,81.8318,81.8469,2336600.0
2010-06-09 11:35:00,108.12,108.2,108.07,108.08,1418400.0,81.8545,81.915,81.8166,81.8242,1418400.0
2010-06-09 11:40:00,108.09,108.21,108.05,108.05,1385000.0,81.8318,81.9226,81.8015,81.8015,1385000.0
2010-06-09 11:45:00,108.05,108.1,107.95,107.98,2114700.0,81.8015,81.8393,81.7258,81.7485,2114700.0
2010-06-09 11:50:00,107.98,108.12,107.95,108.08,1695800.0,81.7485,81.8545,81.7258,81.8242,1695800.0
2010-06-09 11:55:00,108.09,108.14,107.98,108.01,1146900.0,81.8318,81.8696,81.7485,81.7712,1146900.0
2010-06-09 12:00:00,108.01,108.01,107.94,107.95,1676900.0,81.7712,81.7712,81.7182,81.7258,1676900.0
2010-06-09 12:05:00,107.96,107.98,107.86,107.95,1372300.0,81.7333,81.7485,81.6576,81.7258,1372300.0
2010-06-09 12:10:00,107.96,108.0,107.93,107.94,929900.0,81.7333,81.7636,81.7106,81.7182,929900.0
2010-06-09 12:15:00,107.94,108.02,107.93,107.99,1009500.0,81.7182,81.7788,81.7106,81.7561,1009500.0
2010-06-09 12:20:00,108.0,108.1,107.98,108.07,1027700.0,81.7636,81.8393,81.7485,81.8166,1027700.0
2010-06-09 12:25:00,108.06,108.15,108.01,108.02,1012600.0,81.8091,81.8772,81.7712,81.7788,1012600.0
2010-06-09 12:30:00,108.02,108.04,107.88,107.88,863900.0,81.7788,81.7939,81.6728,81.6728,863900.0
2010-06-09 12:35:00,107.89,107.92,107.78,107.88,2414500.0,81.6804,81.7031,81.5971,81.6728,2414500.0
2010-06-09 12:40:00,107.88,108.07,107.78,107.8,716800.0,81.6728,81.8166,81.5971,81.6122,716800.0
2010-06-09 12:45:00,107.81,107.96,107.78,107.95,1077800.0,81.6198,81.7333,81.5971,81.7258,1077800.0
2010-06-09 12:50:00,107.95,108.02,107.9,107.94,1043600.0,81.7258,81.7788,81.6879,81.7182,1043600.0
2010-06-09 12:55:00,107.93,107.94,107.77,107.77,651500.0,81.7106,81.7182,81.5895,81.5895,651500.0
2010-06-09 13:00:00,107.78,107.81,107.66,107.7,1410900.0,81.5971,81.6198,81.5062,81.5365,1410900.0
2010-06-09 13:05:00,107.7,107.79,107.69,107.69,1694500.0,81.5365,81.6046,81.5289,81.5289,1694500.0
2010-06-09 13:10:00,107.69,107.76,107.68,107.75,1319700.0,81.5289,81.5819,81.5214,81.5744,1319700.0
2010-06-09 13:15:00,107.74,107.85,107.68,107.84,1233000.0,81.5668,81.6501,81.5214,81.6425,1233000.0
2010-06-09 13:20:00,107.84,107.9,107.75,107.83,861600.0,81.6425,81.6879,81.5744,81.6349,861600.0
2010-06-09 13:25:00,107.83,107.91,107.7,107.71,833200.0,81.6349,81.6955,81.5365,81.5441,833200.0
2010-06-09 13:30:00,107.71,107.75,107.48,107.5,2541200.0,81.5441,81.5744,81.37,81.3851,2541200.0
2010-06-09 13:35:00,107.51,108.2,107.46,107.46,1011000.0,81.3927,81.915,81.3548,81.3548,1011000.0
2010-06-09 13:40:00,107.46,107.58,107.41,107.58,1859800.0,81.3548,81.4457,81.317,81.4457,1859800.0
2010-06-09 13:45:00,107.57,107.68,107.48,107.51,1558000.0,81.4381,81.5214,81.37,81.3927,1558000.0
2010-06-09 13:50:00,107.52,107.69,107.49,107.61,1336100.0,81.4002,81.5289,81.3775,81.4684,1336100.0
2010-06-09 13:55:00,107.61,107.68,107.43,107.62,1879500.0,81.4684,81.5214,81.3321,81.4759,1879500.0
2010-06-09 14:00:00,107.62,107.72,107.36,107.41,2725400.0,81.4759,81.5517,81.2791,81.317,2725400.0
2010-06-09 14:05:00,107.41,107.42,107.16,107.28,2920500.0,81.317,81.3245,81.1277,81.2185,2920500.0
2010-06-09 14:10:00,107.28,107.49,107.21,107.49,2233000.0,81.2185,81.3775,81.1655,81.3775,2233000.0
2010-06-09 14:15:00,107.49,107.6,107.25,107.47,2229100.0,81.3775,81.4608,81.1958,81.3624,2229100.0
2010-06-09 14:20:00,107.48,107.49,107.26,107.39,1528400.0,81.37,81.3775,81.2034,81.3018,1528400.0
2010-06-09 14:25:00,107.39,107.6,107.26,107.58,1405700.0,81.3018,81.4608,81.2034,81.4457,1405700.0
2010-06-09 14:30:00,107.58,107.65,107.4,107.4,1259900.0,81.4457,81.4987,81.3094,81.3094,1259900.0
2010-06-09 14:35:00,107.4,107.6,107.4,107.52,1871700.0,81.3094,81.4608,81.3094,81.4002,1871700.0
2010-06-09 14:40:00,107.51,107.52,107.28,107.34,1593600.0,81.3927,81.4002,81.2185,81.264,1593600.0
2010-06-09 14:45:00,107.34,107.46,107.06,107.14,3386700.0,81.264,81.3548,81.052,81.1126,3386700.0
2010-06-09 14:50:00,107.14,107.22,106.97,106.98,2752300.0,81.1126,81.1731,80.9838,80.9914,2752300.0
2010-06-09 14:55:00,106.97,107.03,106.63,106.65,5066200.0,80.9838,81.0293,80.7264,80.7416,5066200.0
2010-06-09 15:00:00,106.66,106.85,106.55,106.74,5214900.0,80.7492,80.893,80.6659,80.8097,5214900.0
2010-06-09 15:05:00,106.73,106.87,106.64,106.81,2727900.0,80.8022,80.9081,80.734,80.8627,2727900.0
2010-06-09 15:10:00,106.8,106.81,106.35,106.45,4787700.0,80.8551,80.8627,80.5145,80.5902,4787700.0
2010-06-09 15:15:00,106.46,106.97,106.07,106.13,6667200.0,80.5977,80.9838,80.3025,80.3479,6667200.0
2010-06-09 15:20:00,106.13,106.31,105.6,106.3,7291100.0,80.3479,80.4842,79.9467,80.4766,7291100.0
2010-06-09 15:25:00,106.29,106.52,106.29,106.48,4988400.0,80.469,80.6432,80.469,80.6129,4988400.0
2010-06-09 15:30:00,106.48,106.5,106.15,106.17,4294000.0,80.6129,80.628,80.3631,80.3782,4294000.0
2010-06-09 15:35:00,106.16,106.27,105.8,105.93,6090900.0,80.3706,80.4539,80.0981,80.1965,6090900.0
2010-06-09 15:40:00,105.93,106.13,105.89,105.97,3824200.0,80.1965,80.3479,80.1662,80.2268,3824200.0
2010-06-09 15:45:00,105.97,106.35,105.73,105.92,5572600.0,80.2268,80.5145,80.0451,80.1889,5572600.0
2010-06-09 15:50:00,105.93,105.97,105.66,105.91,5977500.0,80.1965,80.2268,79.9921,80.1814,5977500.0
2010-06-09 15:55:00,105.91,106.19,105.74,106.01,12473900.0,80.1814,80.3933,80.0527,80.2571,12473900.0
2010-06-10 09:30:00,107.86,108.11,107.8,108.1,8148600.0,81.6576,81.8469,81.6122,81.8393,8148600.0
2010-06-10 09:35:00,108.1,108.11,107.82,107.87,6529300.0,81.8393,81.8469,81.6274,81.6652,6529300.0
2010-06-10 09:40:00,107.87,107.96,107.73,107.94,6012600.0,81.6652,81.7333,81.5592,81.7182,6012600.0
2010-06-10 09:45:00,107.94,108.13,107.87,108.11,5661700.0,81.7182,81.8621,81.6652,81.8469,5661700.0
2010-06-10 09:50:00,108.11,108.62,108.11,108.49,8843500.0,81.8469,82.233,81.8469,82.1346,8843500.0
2010-06-10 09:55:00,108.49,108.6,108.4,108.59,6430800.0,82.1346,82.2179,82.0665,82.2103,6430800.0
2010-06-10 10:00:00,108.58,108.83,108.58,108.64,6461800.0,82.2027,82.392,82.2027,82.2482,6461800.0
2010-06-10 10:05:00,108.64,108.72,108.41,108.44,6195400.0,82.2482,82.3087,82.074,82.0967,6195400.0
2010-06-10 10:10:00,108.43,108.54,108.31,108.39,4472200.0,82.0892,82.1725,81.9983,82.0589,4472200.0
2010-06-10 10:15:00,108.4,108.44,108.28,108.32,4754700.0,82.0665,82.0967,81.9756,82.0059,4754700.0
2010-06-10 10:20:00,108.33,108.45,108.17,108.24,4635300.0,82.0135,82.1043,81.8923,81.9453,4635300.0
2010-06-10 10:25:00,108.24,108.33,108.0,108.18,6069700.0,81.9453,82.0135,81.7636,81.8999,6069700.0
2010-06-10 10:30:00,108.18,108.4,108.17,108.36,2918100.0,81.8999,82.0665,81.8923,82.0362,2918100.0
2010-06-10 10:35:00,108.36,108.42,108.18,108.25,2569200.0,82.0362,82.0816,81.8999,81.9529,2569200.0
2010-06-10 10:40:00,108.25,108.39,108.19,108.39,1525900.0,81.9529,82.0589,81.9075,82.0589,1525900.0
2010-06-10 10:45:00,108.39,108.41,108.22,108.33,1855400.0,82.0589,82.074,81.9302,82.0135,1855400.0
2010-06-10 10:50:00,108.32,108.37,108.22,108.34,1754000.0,82.0059,82.0437,81.9302,82.021,1754000.0
2010-06-10 10:55:00,108.33,108.37,108.16,108.28,2101500.0,82.0135,82.0437,81.8848,81.9756,2101500.0
2010-06-10 11:00:00,108.28,108.53,108.28,108.5,2989700.0,81.9756,82.1649,81.9756,82.1422,2989700.0
2010-06-10 11:05:00,108.51,108.57,108.44,108.45,1906500.0,82.1497,82.1952,82.0967,82.1043,1906500.0
2010-06-10 11:10:00,108.46,108.6,108.45,108.51,2380800.0,82.1119,82.2179,82.1043,82.1497,2380800.0
2010-06-10 11:15:00,108.52,108.58,108.51,108.53,1023400.0,82.1573,82.2027,82.1497,82.1649,1023400.0
2010-06-10 11:20:00,108.52,108.58,108.51,108.54,1116100.0,82.1573,82.2027,82.1497,82.1725,1116100.0
2010-06-10 11:25:00,108.54,108.57,108.44,108.44,1765300.0,82.1725,82.1952,82.0967,82.0967,1765300.0
2010-06-10 11:30:00,108.44,108.51,108.33,108.33,2381100.0,82.0967,82.1497,82.0135,82.0135,2381100.0
2010-06-10 11:35:00,108.33,108.4,108.25,108.38,2965900.0,82.0135,82.0665,81.9529,82.0513,2965900.0
2010-06-10 11:40:00,108.38,108.38,108.15,108.18,3021400.0,82.0513,82.0513,81.8772,81.8999,3021400.0
2010-06-10 11:45:00,108.17,108.22,108.07,108.09,2692000.0,81.8923,81.9302,81.8166,81.8318,2692000.0
2010-06-10 11:50:00,108.09,108.3,108.09,108.28,2176500.0,81.8318,81.9908,81.8318,81.9756,2176500.0
2010-06-10 11:55:00,108.28,108.34,108.2,108.28,1498700.0,81.9756,82.021,81.915,81.9756,1498700.0
2010-06-10 12:00:00,108.28,108.33,108.03,108.06,2125600.0,81.9756,82.0135,81.7863,81.8091,2125600.0
2010-06-10 12:05:00,108.06,108.07,107.85,107.9,4635900.0,81.8091,81.8166,81.6501,81.6879,4635900.0
2010-06-10 12:10:00,107.89,107.96,107.8,107.88,2567700.0,81.6804,81.7333,81.6122,81.6728,2567700.0
2010-06-10 12:15:00,107.88,108.06,107.87,107.93,2619100.0,81.6728,81.8091,81.6652,81.7106,2619100.0
2010-06-10 12:20:00,107.92,108.18,107.92,108.09,2310700.0,81.7031,81.8999,81.7031,81.8318,2310700.0
2010-06-10 12:25:00,108.08,108.25,108.05,108.18,1282300.0,81.8242,81.9529,81.8015,81.8999,1282300.0
2010-06-10 12:30:00,108.18,108.33,108.14,108.15,1492800.0,81.8999,82.0135,81.8696,81.8772,1492800.0
2010-06-10 12:35:00,108.15,108.21,107.96,108.07,2015500.0,81.8772,81.9226,81.7333,81.8166,2015500.0
2010-06-10 12:40:00,108.07,108.09,107.8,107.82,1635300.0,81.8166,81.8318,81.6122,81.6274,1635300.0
2010-06-10 12:45:00,107.82,107.9,107.69,107.82,3041300.0,81.6274,81.6879,81.5289,81.6274,3041300.0
2010-06-10 12:50:00,107.82,108.06,107.81,108.02,1930600.0,81.6274,81.8091,81.6198,81.7788,1930600.0
2010-06-10 12:55:00,108.02,108.03,107.84,108.02,1350400.0,81.7788,81.7863,81.6425,81.7788,1350400.0
2010-06-10 13:00:00,108.02,108.02,107.74,107.77,1547100.0,81.7788,81.7788,81.5668,81.5895,1547100.0
2010-06-10 13:05:00,107.77,107.91,107.74,107.86,2355800.0,81.5895,81.6955,81.5668,81.6576,2355800.0
2010-06-10 13:10:00,107.86,108.08,107.83,108.05,1439300.0,81.6576,81.8242,81.6349,81.8015,1439300.0
2010-06-10 13:15:00,108.05,108.05,107.76,107.87,1225100.0,81.8015,81.8015,81.5819,81.6652,1225100.0
2010-06-10 13:20:00,107.88,107.95,107.83,107.92,737900.0,81.6728,81.7258,81.6349,81.7031,737900.0
2010-06-10 13:25:00,107.93,108.21,107.92,108.13,1644300.0,81.7106,81.9226,81.7031,81.8621,1644300.0
2010-06-10 13:30:00,108.13,108.32,108.12,108.26,2092100.0,81.8621,82.0059,81.8545,81.9605,2092100.0
2010-06-10 13:35:00,108.24,108.32,108.17,108.29,1210000.0,81.9453,82.0059,81.8923,81.9832,1210000.0
2010-06-10 13:40:00,108.29,108.3,108.17,108.21,986200.0,81.9832,81.9908,81.8923,81.9226,986200.0
2010-06-10 13:45:00,108.2,108.46,108.19,108.46,2282500.0,81.915,82.1119,81.9075,82.1119,2282500.0
2010-06-10 13:50:00,108.46,108.48,108.29,108.37,2052300.0,82.1119,82.127,81.9832,82.0437,2052300.0
2010-06-10 13:55:00,108.37,108.38,108.3,108.33,1024900.0,82.0437,82.0513,81.9908,82.0135,1024900.0
2010-06-10 14:00:00,108.33,108.35,108.25,108.27,1141000.0,82.0135,82.0286,81.9529,81.968,1141000.0
2010-06-10 14:05:00,108.27,108.28,108.02,108.06,1345700.0,81.968,81.9756,81.7788,81.8091,1345700.0
2010-06-10 14:10:00,108.08,108.16,108.06,108.13,1293400.0,81.8242,81.8848,81.8091,81.8621,1293400.0
2010-06-10 14:15:00,108.13,108.35,108.11,108.31,1914400.0,81.8621,82.0286,81.8469,81.9983,1914400.0
2010-06-10 14:20:00,108.31,108.44,108.27,108.37,2044900.0,81.9983,82.0967,81.968,82.0437,2044900.0
2010-06-10 14:25:00,108.37,108.47,108.36,108.38,965400.0,82.0437,82.1195,82.0362,82.0513,965400.0
2010-06-10 14:30:00,108.38,108.52,108.37,108.46,2283800.0,82.0513,82.1573,82.0437,82.1119,2283800.0
2010-06-10 14:35:00,108.45,108.66,108.45,108.57,2760500.0,82.1043,82.2633,82.1043,82.1952,2760500.0
2010-06-10 14:40:00,108.57,108.87,108.56,108.85,2911700.0,82.1952,82.4223,82.1876,82.4071,2911700.0
2010-06-10 14:45:00,108.85,108.86,108.66,108.79,2851700.0,82.4071,82.4147,82.2633,82.3617,2851700.0
2010-06-10 14:50:00,108.79,108.82,108.69,108.74,2070500.0,82.3617,82.3844,82.286,82.3239,2070500.0
2010-06-10 14:55:00,108.74,108.78,108.65,108.67,2083000.0,82.3239,82.3541,82.2557,82.2709,2083000.0
2010-06-10 15:00:00,108.67,108.79,108.56,108.58,3305500.0,82.2709,82.3617,82.1876,82.2027,3305500.0
2010-06-10 15:05:00,108.58,108.82,108.57,108.76,2969300.0,82.2027,82.3844,82.1952,82.339,2969300.0
2010-06-10 15:10:00,108.77,108.78,108.63,108.68,2074900.0,82.3466,82.3541,82.2406,82.2784,2074900.0
2010-06-10 15:15:00,108.68,109.02,108.64,108.98,4788800.0,82.2784,82.5358,82.2482,82.5056,4788800.0
2010-06-10 15:20:00,108.98,109.17,108.96,109.02,7544900.0,82.5056,82.6494,82.4904,82.5358,7544900.0
2010-06-10 15:25:00,109.04,109.05,108.91,108.99,2693100.0,82.551,82.5586,82.4526,82.5131,2693100.0
2010-06-10 15:30:00,108.98,109.11,108.9,109.0,3108700.0,82.5056,82.604,82.445,82.5207,3108700.0
2010-06-10 15:35:00,109.0,109.01,108.8,108.81,3793800.0,82.5207,82.5283,82.3693,82.3769,3793800.0
2010-06-10 15:40:00,108.81,109.03,108.77,109.0,4570900.0,82.3769,82.5434,82.3466,82.5207,4570900.0
2010-06-10 15:45:00,108.99,109.03,108.89,108.97,4378800.0,82.5131,82.5434,82.4374,82.498,4378800.0
2010-06-10 15:50:00,108.97,109.22,108.96,109.18,7404000.0,82.498,82.6873,82.4904,82.657,7404000.0
2010-06-10 15:55:00,109.18,109.28,109.14,109.19,13644300.0,82.657,82.7327,82.6267,82.6645,13644300.0
2010-06-11 09:30:00,108.2,108.36,108.12,108.28,7394100.0,81.915,82.0362,81.8545,81.9756,7394100.0
2010-06-11 09:35:00,108.28,108.45,108.2,108.38,5363500.0,81.9756,82.1043,81.915,82.0513,5363500.0
2010-06-11 09:40:00,108.38,108.55,108.36,108.48,4977500.0,82.0513,82.18,82.0362,82.127,4977500.0
2010-06-11 09:45:00,108.49,108.56,108.34,108.41,3586000.0,82.1346,82.1876,82.021,82.074,3586000.0
2010-06-11 09:50:00,108.41,108.63,108.4,108.61,3424600.0,82.074,82.2406,82.0665,82.2254,3424600.0
2010-06-11 09:55:00,108.61,108.93,108.56,108.9,5756600.0,82.2254,82.4677,82.1876,82.445,5756600.0
2010-06-11 10:00:00,108.89,108.97,108.71,108.9,4323300.0,82.4374,82.498,82.3012,82.445,4323300.0
2010-06-11 10:05:00,108.9,109.35,108.79,109.27,6329900.0,82.445,82.7857,82.3617,82.7251,6329900.0
2010-06-11 10:10:00,109.26,109.4,109.1,109.13,4435700.0,82.7175,82.8235,82.5964,82.6191,4435700.0
2010-06-11 10:15:00,109.13,109.2,109.02,109.13,2465500.0,82.6191,82.6721,82.5358,82.6191,2465500.0
2010-06-11 10:20:00,109.13,109.36,109.06,109.28,2664500.0,82.6191,82.7932,82.5661,82.7327,2664500.0
2010-06-11 10:25:00,109.26,109.27,109.14,109.23,2136900.0,82.7175,82.7251,82.6267,82.6948,2136900.0
2010-06-11 10:30:00,109.22,109.38,109.07,109.15,2520500.0,82.6873,82.8084,82.5737,82.6343,2520500.0
2010-06-11 10:35:00,109.14,109.18,109.06,109.09,2148400.0,82.6267,82.657,82.5661,82.5888,2148400.0
2010-06-11 10:40:00,109.1,109.24,109.06,109.11,1508900.0,82.5964,82.7024,82.5661,82.604,1508900.0
2010-06-11 10:45:00,109.11,109.19,109.08,109.15,1623500.0,82.604,82.6645,82.5813,82.6343,1623500.0
2010-06-11 10:50:00,109.17,109.18,108.8,108.85,3410400.0,82.6494,82.657,82.3693,82.4071,3410400.0
2010-06-11 10:55:00,108.86,108.89,108.77,108.82,2411200.0,82.4147,82.4374,82.3466,82.3844,2411200.0
2010-06-11 11:00:00,108.8,108.86,108.72,108.8,2317600.0,82.3693,82.4147,82.3087,82.3693,2317600.0
2010-06-11 11:05:00,108.79,109.2,108.59,108.64,2476800.0,82.3617,82.6721,82.2103,82.2482,2476800.0
2010-06-11 11:10:00,108.64,108.72,108.54,108.59,2870200.0,82.2482,82.3087,82.1725,82.2103,2870200.0
2010-06-11 11:15:00,108.59,108.62,108.42,108.59,2987300.0,82.2103,82.233,82.0816,82.2103,2987300.0
2010-06-11 11:20:00,108.6,108.7,108.54,108.67,1933300.0,82.2179,82.2936,82.1725,82.2709,1933300.0
2010-06-11 11:25:00,108.66,108.83,108.63,108.68,1607500.0,82.2633,82.392,82.2406,82.2784,1607500.0
2010-06-11 11:30:00,108.69,108.88,108.69,108.86,1374100.0,82.286,82.4299,82.286,82.4147,1374100.0
2010-06-11 11:35:00,108.86,108.87,108.71,108.72,1594700.0,82.4147,82.4223,82.3012,82.3087,1594700.0
2010-06-11 11:40:00,108.71,108.73,108.58,108.63,1879100.0,82.3012,82.3163,82.2027,82.2406,1879100.0
2010-06-11 11:45:00,108.62,108.76,108.59,108.73,1141900.0,82.233,82.339,82.2103,82.3163,1141900.0
2010-06-11 11:50:00,108.73,108.94,108.72,108.89,1829800.0,82.3163,82.4753,82.3087,82.4374,1829800.0
2010-06-11 11:55:00,108.89,109.01,108.84,108.99,2095300.0,82.4374,82.5283,82.3996,82.5131,2095300.0
2010-06-11 12:00:00,108.99,109.02,108.83,108.88,1117200.0,82.5131,82.5358,82.392,82.4299,1117200.0
2010-06-11 12:05:00,108.89,108.96,108.83,108.95,738500.0,82.4374,82.4904,82.392,82.4828,738500.0
2010-06-11 12:10:00,108.95,109.0,108.81,108.97,1279600.0,82.4828,82.5207,82.3769,82.498,1279600.0
2010-06-11 12:15:00,108.97,109.02,108.89,108.95,954600.0,82.498,82.5358,82.4374,82.4828,954600.0
2010-06-11 12:20:00,108.95,108.95,108.77,108.78,1161100.0,82.4828,82.4828,82.3466,82.3541,1161100.0
2010-06-11 12:25:00,108.78,108.79,108.66,108.77,1105000.0,82.3541,82.3617,82.2633,82.3466,1105000.0
2010-06-11 12:30:00,108.76,108.79,108.6,108.74,1647700.0,82.339,82.3617,82.2179,82.3239,1647700.0
2010-06-11 12:35:00,108.75,108.83,108.71,108.76,717900.0,82.3314,82.392,82.3012,82.339,717900.0
2010-06-11 12:40:00,108.76,108.99,108.74,108.89,1020000.0,82.339,82.5131,82.3239,82.4374,1020000.0
2010-06-11 12:45:00,108.89,108.98,108.87,108.94,876100.0,82.4374,82.5056,82.4223,82.4753,876100.0
2010-06-11 12:50:00,108.95,108.98,108.85,108.89,900000.0,82.4828,82.5056,82.4071,82.4374,900000.0
2010-06-11 12:55:00,108.89,108.94,108.82,108.87,803700.0,82.4374,82.4753,82.3844,82.4223,803700.0
2010-06-11 13:00:00,108.86,108.98,108.86,108.98,866300.0,82.4147,82.5056,82.4147,82.5056,866300.0
2010-06-11 13:05:00,108.98,109.19,108.97,109.11,1432300.0,82.5056,82.6645,82.498,82.604,1432300.0
2010-06-11 13:10:00,109.11,109.18,108.9,109.17,1200900.0,82.604,82.657,82.445,82.6494,1200900.0
2010-06-11 13:15:00,109.17,109.2,109.12,109.12,1094600.0,82.6494,82.6721,82.6116,82.6116,1094600.0
2010-06-11 13:20:00,109.13,109.13,109.0,109.01,877700.0,82.6191,82.6191,82.5207,82.5283,877700.0
2010-06-11 13:25:00,109.01,109.15,108.98,109.03,1195700.0,82.5283,82.6343,82.5056,82.5434,1195700.0
2010-06-11 13:30:00,109.04,109.1,108.95,108.95,603000.0,82.551,82.5964,82.4828,82.4828,603000.0
2010-06-11 13:35:00,108.96,109.05,108.9,109.01,1907600.0,82.4904,82.5586,82.445,82.5283,1907600.0
2010-06-11 13:40:00,109.01,109.02,108.86,108.89,1308800.0,82.5283,82.5358,82.4147,82.4374,1308800.0
2010-06-11 13:45:00,108.88,108.91,108.75,108.76,1701200.0,82.4299,82.4526,82.3314,82.339,1701200.0
2010-06-11 13:50:00,108.77,108.77,108.7,108.74,1445400.0,82.3466,82.3466,82.2936,82.3239,1445400.0
2010-06-11 13:55:00,108.74,108.89,108.74,108.78,773700.0,82.3239,82.4374,82.3239,82.3541,773700.0
2010-06-11 14:00:00,108.79,108.97,108.74,108.94,1440400.0,82.3617,82.498,82.3239,82.4753,1440400.0
2010-06-11 14:05:00,108.94,108.97,108.84,108.9,1607800.0,82.4753,82.498,82.3996,82.445,1607800.0
2010-06-11 14:10:00,108.9,108.95,108.75,108.78,1435000.0,82.445,82.4828,82.3314,82.3541,1435000.0
2010-06-11 14:15:00,108.79,108.84,108.54,108.59,2385400.0,82.3617,82.3996,82.1725,82.2103,2385400.0
2010-06-11 14:20:00,108.59,108.65,108.52,108.58,1185900.0,82.2103,82.2557,82.1573,82.2027,1185900.0
2010-06-11 14:25:00,108.58,108.65,108.51,108.64,1584700.0,82.2027,82.2557,82.1497,82.2482,1584700.0
2010-06-11 14:30:00,108.65,108.74,108.6,108.7,763400.0,82.2557,82.3239,82.2179,82.2936,763400.0
2010-06-11 14:35:00,108.7,108.73,108.64,108.65,1042200.0,82.2936,82.3163,82.2482,82.2557,1042200.0
2010-06-11 14:40:00,108.65,108.75,108.62,108.75,761800.0,82.2557,82.3314,82.233,82.3314,761800.0
2010-06-11 14:45:00,108.74,109.01,108.73,108.93,2805600.0,82.3239,82.5283,82.3163,82.4677,2805600.0
2010-06-11 14:50:00,108.93,109.01,108.88,108.92,1010600.0,82.4677,82.5283,82.4299,82.4601,1010600.0
2010-06-11 14:55:00,108.92,108.92,108.81,108.84,1311300.0,82.4601,82.4601,82.3769,82.3996,1311300.0
2010-06-11 15:00:00,108.84,109.03,108.84,108.96,1847500.0,82.3996,82.5434,82.3996,82.4904,1847500.0
2010-06-11 15:05:00,108.96,108.98,108.79,108.81,2787800.0,82.4904,82.5056,82.3617,82.3769,2787800.0
2010-06-11 15:10:00,108.8,108.84,108.71,108.81,1280500.0,82.3693,82.3996,82.3012,82.3769,1280500.0
2010-06-11 15:15:00,108.81,108.95,108.8,108.9,1553600.0,82.3769,82.4828,82.3693,82.445,1553600.0
2010-06-11 15:20:00,108.9,108.9,108.81,108.89,1092800.0,82.445,82.445,82.3769,82.4374,1092800.0
2010-06-11 15:25:00,108.89,109.14,108.88,109.0,2957800.0,82.4374,82.6267,82.4299,82.5207,2957800.0
2010-06-11 15:30:00,109.0,109.17,108.96,109.14,2031000.0,82.5207,82.6494,82.4904,82.6267,2031000.0
2010-06-11 15:35:00,109.14,109.33,108.98,109.32,2320300.0,82.6267,82.7705,82.5056,82.763,2320300.0
2010-06-11 15:40:00,109.31,109.54,109.31,109.46,5056000.0,82.7554,82.9295,82.7554,82.869,5056000.0
2010-06-11 15:45:00,109.46,109.74,109.35,109.68,5419500.0,82.869,83.0809,82.7857,83.0355,5419500.0
2010-06-11 15:50:00,109.68,109.69,109.46,109.67,6036300.0,83.0355,83.0431,82.869,83.0279,6036300.0
2010-06-11 15:55:00,109.67,109.75,109.62,109.66,7073500.0,83.0279,83.0885,82.9901,83.0204,7073500.0
2010-06-14 09:30:00,110.52,110.59,110.36,110.37,5121100.0,83.6715,83.7244,83.5503,83.5579,5121100.0
2010-06-14 09:35:00,110.37,110.45,110.2,110.24,4404500.0,83.5579,83.6185,83.4292,83.4595,4404500.0
2010-06-14 09:40:00,110.24,110.38,110.2,110.24,3784000.0,83.4595,83.5655,83.4292,83.4595,3784000.0
2010-06-14 09:45:00,110.23,110.41,110.16,110.39,3353600.0,83.4519,83.5882,83.3989,83.573,3353600.0
2010-06-14 09:50:00,110.39,110.45,110.13,110.14,2906900.0,83.573,83.6185,83.3762,83.3838,2906900.0
2010-06-14 09:55:00,110.14,110.32,110.11,110.27,2412200.0,83.3838,83.52,83.3611,83.4822,2412200.0
2010-06-14 10:00:00,110.27,110.44,110.24,110.33,3231600.0,83.4822,83.6109,83.4595,83.5276,3231600.0
2010-06-14 10:05:00,110.34,110.41,110.21,110.23,1699400.0,83.5352,83.5882,83.4368,83.4519,1699400.0
2010-06-14 10:10:00,110.23,110.55,110.23,110.45,2508800.0,83.4519,83.6942,83.4519,83.6185,2508800.0
2010-06-14 10:15:00,110.44,110.68,110.42,110.66,3117700.0,83.6109,83.7926,83.5957,83.7774,3117700.0
2010-06-14 10:20:00,110.65,110.71,110.58,110.6,1684000.0,83.7699,83.8153,83.7169,83.732,1684000.0
2010-06-14 10:25:00,110.6,110.62,110.5,110.6,2107000.0,83.732,83.7472,83.6563,83.732,2107000.0
2010-06-14 10:30:00,110.61,110.64,110.44,110.47,2217300.0,83.7396,83.7623,83.6109,83.6336,2217300.0
2010-06-14 10:35:00,110.47,110.52,110.41,110.5,1323000.0,83.6336,83.6715,83.5882,83.6563,1323000.0
2010-06-14 10:40:00,110.51,110.6,110.36,110.38,1655900.0,83.6639,83.732,83.5503,83.5655,1655900.0
2010-06-14 10:45:00,110.38,110.54,110.36,110.5,2170700.0,83.5655,83.6866,83.5503,83.6563,2170700.0
2010-06-14 10:50:00,110.5,110.59,110.47,110.53,1606500.0,83.6563,83.7244,83.6336,83.679,1606500.0
2010-06-14 10:55:00,110.52,110.75,110.52,110.72,2044100.0,83.6715,83.8456,83.6715,83.8229,2044100.0
2010-06-14 11:00:00,110.72,110.76,110.62,110.74,1595300.0,83.8229,83.8531,83.7472,83.838,1595300.0
2010-06-14 11:05:00,110.74,110.89,110.73,110.88,2324300.0,83.838,83.9516,83.8304,83.944,2324300.0
2010-06-14 11:10:00,110.88,110.95,110.7,110.93,3556600.0,83.944,83.997,83.8077,83.9818,3556600.0
2010-06-14 11:15:00,110.91,110.95,110.78,110.93,2417000.0,83.9667,83.997,83.8683,83.9818,2417000.0
2010-06-14 11:20:00,110.93,111.12,110.7,111.03,3049900.0,83.9818,84.1257,83.8077,84.0576,3049900.0
2010-06-14 11:25:00,111.03,111.05,110.87,110.89,3378800.0,84.0576,84.0727,83.9364,83.9516,3378800.0
2010-06-14 11:30:00,110.88,110.91,110.83,110.89,1426600.0,83.944,83.9667,83.9061,83.9516,1426600.0
2010-06-14 11:35:00,110.9,110.9,110.73,110.78,1554900.0,83.9591,83.9591,83.8304,83.8683,1554900.0
2010-06-14 11:40:00,110.78,110.9,110.76,110.88,2203700.0,83.8683,83.9591,83.8531,83.944,2203700.0
2010-06-14 11:45:00,110.88,110.92,110.81,110.83,1747900.0,83.944,83.9743,83.891,83.9061,1747900.0
2010-06-14 11:50:00,110.83,110.9,110.77,110.79,908400.0,83.9061,83.9591,83.8607,83.8759,908400.0
2010-06-14 11:55:00,110.79,110.86,110.75,110.75,736600.0,83.8759,83.9289,83.8456,83.8456,736600.0
2010-06-14 12:00:00,110.76,110.92,110.72,110.85,1402700.0,83.8531,83.9743,83.8229,83.9213,1402700.0
2010-06-14 12:05:00,110.85,110.89,110.77,110.82,749700.0,83.9213,83.9516,83.8607,83.8986,749700.0
2010-06-14 12:10:00,110.82,110.9,110.77,110.87,1076200.0,83.8986,83.9591,83.8607,83.9364,1076200.0
2010-06-14 12:15:00,110.88,110.88,110.68,110.7,1212500.0,83.944,83.944,83.7926,83.8077,1212500.0
2010-06-14 12:20:00,110.7,110.84,110.68,110.79,1334600.0,83.8077,83.9137,83.7926,83.8759,1334600.0
2010-06-14 12:25:00,110.79,110.82,110.71,110.8,480600.0,83.8759,83.8986,83.8153,83.8834,480600.0
2010-06-14 12:30:00,110.8,110.87,110.79,110.82,1121400.0,83.8834,83.9364,83.8759,83.8986,1121400.0
2010-06-14 12:35:00,110.82,110.85,110.69,110.71,1008100.0,83.8986,83.9213,83.8002,83.8153,1008100.0
2010-06-14 12:40:00,110.7,110.78,110.68,110.73,972000.0,83.8077,83.8683,83.7926,83.8304,972000.0
2010-06-14 12:45:00,110.74,110.82,110.61,110.63,1169100.0,83.838,83.8986,83.7396,83.7547,1169100.0
2010-06-14 12:50:00,110.63,110.64,110.52,110.6,1627200.0,83.7547,83.7623,83.6715,83.732,1627200.0
2010-06-14 12:55:00,110.6,110.63,110.4,110.4,1538900.0,83.732,83.7547,83.5806,83.5806,1538900.0
2010-06-14 13:00:00,110.4,110.65,110.4,110.54,1487200.0,83.5806,83.7699,83.5806,83.6866,1487200.0
2010-06-14 13:05:00,110.54,110.59,110.28,110.39,6418200.0,83.6866,83.7244,83.4898,83.573,6418200.0
2010-06-14 13:10:00,110.39,110.51,110.2,110.41,3323300.0,83.573,83.6639,83.4292,83.5882,3323300.0
2010-06-14 13:15:00,110.41,110.51,110.32,110.44,2312700.0,83.5882,83.6639,83.52,83.6109,2312700.0
2010-06-14 13:20:00,110.45,110.56,110.41,110.53,1619800.0,83.6185,83.7017,83.5882,83.679,1619800.0
2010-06-14 13:25:00,110.52,110.54,110.4,110.43,1241800.0,83.6715,83.6866,83.5806,83.6033,1241800.0
2010-06-14 13:30:00,110.44,110.53,110.43,110.49,882000.0,83.6109,83.679,83.6033,83.6487,882000.0
2010-06-14 13:35:00,110.49,110.68,110.48,110.62,1499900.0,83.6487,83.7926,83.6412,83.7472,1499900.0
2010-06-14 13:40:00,110.62,110.66,110.58,110.58,547800.0,83.7472,83.7774,83.7169,83.7169,547800.0
2010-06-14 13:45:00,110.58,110.63,110.41,110.41,1202100.0,83.7169,83.7547,83.5882,83.5882,1202100.0
2010-06-14 13:50:00,110.41,110.43,110.26,110.29,1790300.0,83.5882,83.6033,83.4746,83.4973,1790300.0
2010-06-14 13:55:00,110.3,110.33,110.03,110.04,2581900.0,83.5049,83.5276,83.3005,83.3081,2581900.0
2010-06-14 14:00:00,110.04,110.11,109.93,110.0,5693300.0,83.3081,83.3611,83.2248,83.2778,5693300.0
2010-06-14 14:05:00,110.0,110.11,109.87,110.06,3053500.0,83.2778,83.3611,83.1794,83.3232,3053500.0
2010-06-14 14:10:00,110.06,110.18,110.05,110.08,2086400.0,83.3232,83.414,83.3156,83.3383,2086400.0
2010-06-14 14:15:00,110.09,110.1,109.77,109.92,3423700.0,83.3459,83.3535,83.1036,83.2172,3423700.0
2010-06-14 14:20:00,109.91,110.06,109.8,110.03,2456400.0,83.2096,83.3232,83.1264,83.3005,2456400.0
2010-06-14 14:25:00,110.04,110.12,109.95,110.1,2018700.0,83.3081,83.3686,83.2399,83.3535,2018700.0
2010-06-14 14:30:00,110.1,110.11,109.78,109.9,1883600.0,83.3535,83.3611,83.1112,83.2021,1883600.0
2010-06-14 14:35:00,109.89,109.96,109.79,109.88,1529800.0,83.1945,83.2475,83.1188,83.1869,1529800.0
2010-06-14 14:40:00,109.88,110.02,109.78,109.98,1804200.0,83.1869,83.2929,83.1112,83.2626,1804200.0
2010-06-14 14:45:00,109.99,110.18,109.96,110.13,1790100.0,83.2702,83.414,83.2475,83.3762,1790100.0
2010-06-14 14:50:00,110.12,110.28,110.09,110.23,1530000.0,83.3686,83.4898,83.3459,83.4519,1530000.0
2010-06-14 14:55:00,110.24,110.25,110.15,110.22,1211400.0,83.4595,83.467,83.3913,83.4443,1211400.0
2010-06-14 15:00:00,110.22,110.31,110.03,110.04,1643200.0,83.4443,83.5125,83.3005,83.3081,1643200.0
2010-06-14 15:05:00,110.04,110.26,110.0,110.23,2286900.0,83.3081,83.4746,83.2778,83.4519,2286900.0
2010-06-14 15:10:00,110.24,110.25,110.13,110.14,1079500.0,83.4595,83.467,83.3762,83.3838,1079500.0
2010-06-14 15:15:00,110.14,110.38,110.12,110.24,2199800.0,83.3838,83.5655,83.3686,83.4595,2199800.0
2010-06-14 15:20:00,110.25,110.28,110.0,110.06,2494000.0,83.467,83.4898,83.2778,83.3232,2494000.0
2010-06-14 15:25:00,110.06,110.1,109.9,110.02,2263000.0,83.3232,83.3535,83.2021,83.2929,2263000.0
2010-06-14 15:30:00,110.02,110.03,109.74,109.77,3698800.0,83.2929,83.3005,83.0809,83.1036,3698800.0
2010-06-14 15:35:00,109.77,109.79,109.56,109.63,4747900.0,83.1036,83.1188,82.9447,82.9977,4747900.0
2010-06-14 15:40:00,109.63,109.77,109.49,109.73,4700800.0,82.9977,83.1036,82.8917,83.0734,4700800.0
2010-06-14 15:45:00,109.74,109.88,109.67,109.73,5395000.0,83.0809,83.1869,83.0279,83.0734,5395000.0
2010-06-14 15:50:00,109.73,109.73,109.4,109.54,5098600.0,83.0734,83.0734,82.8235,82.9295,5098600.0
2010-06-14 15:55:00,109.54,109.62,109.4,109.52,8148600.0,82.9295,82.9901,82.8235,82.9144,8148600.0
2010-06-15 09:30:00,110.28,110.36,110.16,110.17,5579300.0,83.4898,83.5503,83.3989,83.4065,5579300.0
2010-06-15 09:35:00,110.17,110.48,110.09,110.33,5441600.0,83.4065,83.6412,83.3459,83.5276,5441600.0
2010-06-15 09:40:00,110.34,110.49,110.3,110.43,4355700.0,83.5352,83.6487,83.5049,83.6033,4355700.0
2010-06-15 09:45:00,110.43,110.58,110.4,110.45,3834100.0,83.6033,83.7169,83.5806,83.6185,3834100.0
2010-06-15 09:50:00,110.44,110.6,110.43,110.5,2616700.0,83.6109,83.732,83.6033,83.6563,2616700.0
2010-06-15 09:55:00,110.5,110.67,110.49,110.51,2953800.0,83.6563,83.785,83.6487,83.6639,2953800.0
2010-06-15 10:00:00,110.51,110.54,110.27,110.41,4015300.0,83.6639,83.6866,83.4822,83.5882,4015300.0
2010-06-15 10:05:00,110.41,110.56,110.37,110.4,2760000.0,83.5882,83.7017,83.5579,83.5806,2760000.0
2010-06-15 10:10:00,110.39,110.44,110.21,110.29,2776400.0,83.573,83.6109,83.4368,83.4973,2776400.0
2010-06-15 10:15:00,110.29,110.45,110.22,110.34,2320000.0,83.4973,83.6185,83.4443,83.5352,2320000.0
2010-06-15 10:20:00,110.34,110.45,110.32,110.44,2233100.0,83.5352,83.6185,83.52,83.6109,2233100.0
2010-06-15 10:25:00,110.43,110.64,110.42,110.54,2299900.0,83.6033,83.7623,83.5957,83.6866,2299900.0
2010-06-15 10:30:00,110.54,110.64,110.47,110.52,2134700.0,83.6866,83.7623,83.6336,83.6715,2134700.0
2010-06-15 10:35:00,110.52,110.7,110.51,110.59,2299800.0,83.6715,83.8077,83.6639,83.7244,2299800.0
2010-06-15 10:40:00,110.59,110.67,110.5,110.63,2373700.0,83.7244,83.785,83.6563,83.7547,2373700.0
2010-06-15 10:45:00,110.64,110.73,110.6,110.7,2941300.0,83.7623,83.8304,83.732,83.8077,2941300.0
2010-06-15 10:50:00,110.69,110.79,110.6,110.72,2285100.0,83.8002,83.8759,83.732,83.8229,2285100.0
2010-06-15 10:55:00,110.72,110.8,110.69,110.77,1656000.0,83.8229,83.8834,83.8002,83.8607,1656000.0
2010-06-15 11:00:00,110.77,110.85,110.7,110.75,2392700.0,83.8607,83.9213,83.8077,83.8456,2392700.0
2010-06-15 11:05:00,110.75,110.79,110.68,110.72,2345400.0,83.8456,83.8759,83.7926,83.8229,2345400.0
2010-06-15 11:10:00,110.72,110.74,110.61,110.64,2166800.0,83.8229,83.838,83.7396,83.7623,2166800.0
2010-06-15 11:15:00,110.64,110.72,110.62,110.65,1381300.0,83.7623,83.8229,83.7472,83.7699,1381300.0
2010-06-15 11:20:00,110.66,110.74,110.64,110.71,967100.0,83.7774,83.838,83.7623,83.8153,967100.0
2010-06-15 11:25:00,110.72,110.8,110.67,110.69,1231900.0,83.8229,83.8834,83.785,83.8002,1231900.0
2010-06-15 11:30:00,110.68,110.69,110.57,110.59,1714300.0,83.7926,83.8002,83.7093,83.7244,1714300.0
2010-06-15 11:35:00,110.6,110.7,110.56,110.62,1409200.0,83.732,83.8077,83.7017,83.7472,1409200.0
2010-06-15 11:40:00,110.63,110.75,110.63,110.73,1415400.0,83.7547,83.8456,83.7547,83.8304,1415400.0
2010-06-15 11:45:00,110.73,110.75,110.66,110.67,542100.0,83.8304,83.8456,83.7774,83.785,542100.0
2010-06-15 11:50:00,110.67,110.97,110.66,110.89,1852800.0,83.785,84.0121,83.7774,83.9516,1852800.0
2010-06-15 11:55:00,110.89,110.97,110.82,110.86,1476600.0,83.9516,84.0121,83.8986,83.9289,1476600.0
2010-06-15 12:00:00,110.87,110.97,110.87,110.9,988900.0,83.9364,84.0121,83.9364,83.9591,988900.0
2010-06-15 12:05:00,110.91,111.02,110.9,110.96,1280900.0,83.9667,84.05,83.9591,84.0046,1280900.0
2010-06-15 12:10:00,110.95,111.04,110.91,111.02,1804800.0,83.997,84.0651,83.9667,84.05,1804800.0
2010-06-15 12:15:00,111.03,111.07,110.97,111.0,1305200.0,84.0576,84.0878,84.0121,84.0348,1305200.0
2010-06-15 12:20:00,111.0,111.06,110.93,110.93,1866600.0,84.0348,84.0803,83.9818,83.9818,1866600.0
2010-06-15 12:25:00,110.93,111.0,110.89,110.91,886000.0,83.9818,84.0348,83.9516,83.9667,886000.0
2010-06-15 12:30:00,110.91,110.97,110.9,110.94,984000.0,83.9667,84.0121,83.9591,83.9894,984000.0
2010-06-15 12:35:00,110.95,110.99,110.86,110.88,1246200.0,83.997,84.0273,83.9289,83.944,1246200.0
2010-06-15 12:40:00,110.87,110.88,110.77,110.86,1204000.0,83.9364,83.944,83.8607,83.9289,1204000.0
2010-06-15 12:45:00,110.86,110.9,110.8,110.85,1227700.0,83.9289,83.9591,83.8834,83.9213,1227700.0
2010-06-15 12:50:00,110.86,110.9,110.85,110.9,465500.0,83.9289,83.9591,83.9213,83.9591,465500.0
2010-06-15 12:55:00,110.89,111.06,110.88,111.04,1641900.0,83.9516,84.0803,83.944,84.0651,1641900.0
2010-06-15 13:00:00,111.04,111.07,110.98,111.02,1688300.0,84.0651,84.0878,84.0197,84.05,1688300.0
2010-06-15 13:05:00,111.02,111.03,110.84,110.89,2343200.0,84.05,84.0576,83.9137,83.9516,2343200.0
2010-06-15 13:10:00,110.88,111.09,110.84,111.09,1752700.0,83.944,84.103,83.9137,84.103,1752700.0
2010-06-15 13:15:00,111.09,111.35,111.08,111.31,4412300.0,84.103,84.2998,84.0954,84.2695,4412300.0
2010-06-15 13:20:00,111.31,111.35,111.24,111.27,1828500.0,84.2695,84.2998,84.2165,84.2393,1828500.0
2010-06-15 13:25:00,111.27,111.28,111.15,111.19,2027400.0,84.2393,84.2468,84.1484,84.1787,2027400.0
2010-06-15 13:30:00,111.18,111.26,111.1,111.25,1116700.0,84.1711,84.2317,84.1106,84.2241,1116700.0
2010-06-15 13:35:00,111.24,111.36,111.23,111.28,1144400.0,84.2165,84.3074,84.209,84.2468,1144400.0
2010-06-15 13:40:00,111.28,111.29,111.17,111.23,1221100.0,84.2468,84.2544,84.1635,84.209,1221100.0
2010-06-15 13:45:00,111.22,111.28,111.16,111.25,1135900.0,84.2014,84.2468,84.156,84.2241,1135900.0
2010-06-15 13:50:00,111.25,111.29,111.21,111.24,688000.0,84.2241,84.2544,84.1938,84.2165,688000.0
2010-06-15 13:55:00,111.23,111.34,111.21,111.33,1199300.0,84.209,84.2922,84.1938,84.2847,1199300.0
2010-06-15 14:00:00,111.33,111.45,111.32,111.42,2542600.0,84.2847,84.3755,84.2771,84.3528,2542600.0
2010-06-15 14:05:00,111.41,111.5,111.33,111.48,2042700.0,84.3452,84.4134,84.2847,84.3982,2042700.0
2010-06-15 14:10:00,111.48,111.5,111.42,111.44,1335100.0,84.3982,84.4134,84.3528,84.368,1335100.0
2010-06-15 14:15:00,111.44,111.65,111.44,111.64,2605300.0,84.368,84.5269,84.368,84.5194,2605300.0
2010-06-15 14:20:00,111.64,111.73,111.35,111.61,3166000.0,84.5194,84.5875,84.2998,84.4967,3166000.0
2010-06-15 14:25:00,111.6,111.68,111.2,111.6,1288400.0,84.4891,84.5497,84.1863,84.4891,1288400.0
2010-06-15 14:30:00,111.59,111.6,111.52,111.54,1903800.0,84.4815,84.4891,84.4285,84.4437,1903800.0
2010-06-15 14:35:00,111.54,111.62,111.52,111.54,1307500.0,84.4437,84.5042,84.4285,84.4437,1307500.0
2010-06-15 14:40:00,111.54,111.56,111.47,111.54,1830900.0,84.4437,84.4588,84.3907,84.4437,1830900.0
2010-06-15 14:45:00,111.54,111.58,111.45,111.57,2557800.0,84.4437,84.4739,84.3755,84.4664,2557800.0
2010-06-15 14:50:00,111.57,111.63,111.55,111.56,1719900.0,84.4664,84.5118,84.4512,84.4588,1719900.0
2010-06-15 14:55:00,111.56,111.58,111.49,111.5,1518300.0,84.4588,84.4739,84.4058,84.4134,1518300.0
2010-06-15 15:00:00,111.5,111.53,111.4,111.46,1673700.0,84.4134,84.4361,84.3377,84.3831,1673700.0
2010-06-15 15:05:00,111.46,111.59,111.45,111.54,2047100.0,84.3831,84.4815,84.3755,84.4437,2047100.0
2010-06-15 15:10:00,111.53,111.56,111.47,111.53,1580000.0,84.4361,84.4588,84.3907,84.4361,1580000.0
2010-06-15 15:15:00,111.53,111.76,111.51,111.69,3067300.0,84.4361,84.6102,84.421,84.5572,3067300.0
2010-06-15 15:20:00,111.7,111.82,111.67,111.82,2201700.0,84.5648,84.6556,84.5421,84.6556,2201700.0
2010-06-15 15:25:00,111.82,111.83,111.67,111.83,2750400.0,84.6556,84.6632,84.5421,84.6632,2750400.0
2010-06-15 15:30:00,111.82,111.83,111.7,111.71,2392800.0,84.6556,84.6632,84.5648,84.5724,2392800.0
2010-06-15 15:35:00,111.71,112.0,111.7,111.96,5398600.0,84.5724,84.7919,84.5648,84.7616,5398600.0
2010-06-15 15:40:00,111.95,111.99,111.88,111.92,3435500.0,84.7541,84.7843,84.7011,84.7313,3435500.0
2010-06-15 15:45:00,111.93,111.96,111.82,111.96,5232000.0,84.7389,84.7616,84.6556,84.7616,5232000.0
2010-06-15 15:50:00,111.96,112.1,111.96,112.09,7166900.0,84.7616,84.8676,84.7616,84.8601,7166900.0
2010-06-15 15:55:00,112.09,112.09,111.97,111.98,12010900.0,84.8601,84.8601,84.7692,84.7768,12010900.0
2010-06-15 16:00:00,111.98,112.08,110.15,111.92,7456300.0,84.7768,84.8525,83.3913,84.7313,7456300.0
2010-06-15 16:05:00,111.91,111.94,110.4,111.92,1607200.0,84.7238,84.7465,83.5806,84.7313,1607200.0
2010-06-15 16:10:00,111.92,111.92,111.81,111.87,2128800.0,84.7313,84.7313,84.6481,84.6935,2128800.0
2010-06-16 09:30:00,111.42,111.54,111.23,111.52,6800000.0,84.3528,84.4437,84.209,84.4285,6800000.0
2010-06-16 09:35:00,111.53,111.66,111.43,111.62,4205700.0,84.4361,84.5345,84.3604,84.5042,4205700.0
2010-06-16 09:40:00,111.62,111.7,111.4,111.67,4220800.0,84.5042,84.5648,84.3377,84.5421,4220800.0
2010-06-16 09:45:00,111.67,111.74,111.59,111.7,4262200.0,84.5421,84.5951,84.4815,84.5648,4262200.0
2010-06-16 09:50:00,111.7,111.7,111.51,111.57,3418600.0,84.5648,84.5648,84.421,84.4664,3418600.0
2010-06-16 09:55:00,111.57,111.75,111.52,111.74,2703600.0,84.4664,84.6026,84.4285,84.5951,2703600.0
2010-06-16 10:00:00,111.75,111.86,111.73,111.8,3476600.0,84.6026,84.6859,84.5875,84.6405,3476600.0
2010-06-16 10:05:00,111.79,111.8,111.61,111.63,2808600.0,84.6329,84.6405,84.4967,84.5118,2808600.0
2010-06-16 10:10:00,111.62,111.73,111.54,111.7,2676400.0,84.5042,84.5875,84.4437,84.5648,2676400.0
2010-06-16 10:15:00,111.71,111.72,111.63,111.68,2161300.0,84.5724,84.5799,84.5118,84.5497,2161300.0
2010-06-16 10:20:00,111.69,111.69,111.42,111.43,3394500.0,84.5572,84.5572,84.3528,84.3604,3394500.0
2010-06-16 10:25:00,111.43,111.5,111.38,111.45,2053700.0,84.3604,84.4134,84.3225,84.3755,2053700.0
2010-06-16 10:30:00,111.44,111.47,111.2,111.31,3627400.0,84.368,84.3907,84.1863,84.2695,3627400.0
2010-06-16 10:35:00,111.31,111.42,111.29,111.31,1875400.0,84.2695,84.3528,84.2544,84.2695,1875400.0
2010-06-16 10:40:00,111.32,111.55,111.32,111.53,1713600.0,84.2771,84.4512,84.2771,84.4361,1713600.0
2010-06-16 10:45:00,111.52,111.54,111.42,111.42,887900.0,84.4285,84.4437,84.3528,84.3528,887900.0
2010-06-16 10:50:00,111.42,111.51,111.38,111.46,1193800.0,84.3528,84.421,84.3225,84.3831,1193800.0
2010-06-16 10:55:00,111.45,111.66,111.35,111.64,2361800.0,84.3755,84.5345,84.2998,84.5194,2361800.0
2010-06-16 11:00:00,111.65,111.66,111.54,111.62,1932800.0,84.5269,84.5345,84.4437,84.5042,1932800.0
2010-06-16 11:05:00,111.63,111.82,111.52,111.75,3918100.0,84.5118,84.6556,84.4285,84.6026,3918100.0
2010-06-16 11:10:00,111.77,111.85,111.75,111.85,1826800.0,84.6178,84.6784,84.6026,84.6784,1826800.0
2010-06-16 11:15:00,111.85,111.9,111.8,111.89,1752700.0,84.6784,84.7162,84.6405,84.7086,1752700.0
2010-06-16 11:20:00,111.89,111.93,111.75,111.89,2629300.0,84.7086,84.7389,84.6026,84.7086,2629300.0
2010-06-16 11:25:00,111.88,112.02,111.8,111.93,2382100.0,84.7011,84.8071,84.6405,84.7389,2382100.0
2010-06-16 11:30:00,111.94,111.98,111.8,111.82,1746900.0,84.7465,84.7768,84.6405,84.6556,1746900.0
2010-06-16 11:35:00,111.81,111.96,111.81,111.92,1387500.0,84.6481,84.7616,84.6481,84.7313,1387500.0
2010-06-16 11:40:00,111.91,111.96,111.86,111.92,1414000.0,84.7238,84.7616,84.6859,84.7313,1414000.0
2010-06-16 11:45:00,111.92,111.92,111.75,111.79,1714400.0,84.7313,84.7313,84.6026,84.6329,1714400.0
2010-06-16 11:50:00,111.78,111.92,111.78,111.84,1306400.0,84.6254,84.7313,84.6254,84.6708,1306400.0
2010-06-16 11:55:00,111.84,111.91,111.77,111.91,1025000.0,84.6708,84.7238,84.6178,84.7238,1025000.0
2010-06-16 12:00:00,111.91,112.3,111.9,112.23,5325200.0,84.7238,85.019,84.7162,84.966,5325200.0
2010-06-16 12:05:00,112.23,112.24,112.14,112.2,2062100.0,84.966,84.9736,84.8979,84.9433,2062100.0
2010-06-16 12:10:00,112.2,112.23,112.06,112.09,2047200.0,84.9433,84.966,84.8373,84.8601,2047200.0
2010-06-16 12:15:00,112.09,112.1,112.04,112.08,978000.0,84.8601,84.8676,84.8222,84.8525,978000.0
2010-06-16 12:20:00,112.09,112.2,112.05,112.18,2295100.0,84.8601,84.9433,84.8298,84.9282,2295100.0
2010-06-16 12:25:00,112.18,112.19,112.12,112.18,917800.0,84.9282,84.9358,84.8828,84.9282,917800.0
2010-06-16 12:30:00,112.17,112.2,112.01,112.04,1566700.0,84.9206,84.9433,84.7995,84.8222,1566700.0
2010-06-16 12:35:00,112.04,112.1,112.0,112.0,1635200.0,84.8222,84.8676,84.7919,84.7919,1635200.0
2010-06-16 12:40:00,112.0,112.01,111.9,112.0,1548100.0,84.7919,84.7995,84.7162,84.7919,1548100.0
2010-06-16 12:45:00,112.01,112.03,111.82,111.88,976400.0,84.7995,84.8146,84.6556,84.7011,976400.0
2010-06-16 12:50:00,111.88,112.15,111.83,111.92,1353100.0,84.7011,84.9055,84.6632,84.7313,1353100.0
2010-06-16 12:55:00,111.91,111.94,111.88,111.94,874900.0,84.7238,84.7465,84.7011,84.7465,874900.0
2010-06-16 13:00:00,111.94,111.97,111.84,111.96,871700.0,84.7465,84.7692,84.6708,84.7616,871700.0
2010-06-16 13:05:00,111.96,112.03,111.94,111.94,818900.0,84.7616,84.8146,84.7465,84.7465,818900.0
2010-06-16 13:10:00,111.94,111.97,111.86,111.91,849100.0,84.7465,84.7692,84.6859,84.7238,849100.0
2010-06-16 13:15:00,111.92,111.94,111.82,111.86,1219600.0,84.7313,84.7465,84.6556,84.6859,1219600.0
2010-06-16 13:20:00,111.87,112.08,111.86,112.03,1322000.0,84.6935,84.8525,84.6859,84.8146,1322000.0
2010-06-16 13:25:00,112.03,112.08,112.0,112.05,951600.0,84.8146,84.8525,84.7919,84.8298,951600.0
2010-06-16 13:30:00,112.05,112.06,111.95,112.01,634200.0,84.8298,84.8373,84.7541,84.7995,634200.0
2010-06-16 13:35:00,112.02,112.1,111.99,112.07,504300.0,84.8071,84.8676,84.7843,84.8449,504300.0
2010-06-16 13:40:00,112.07,112.08,111.99,112.02,785600.0,84.8449,84.8525,84.7843,84.8071,785600.0
2010-06-16 13:45:00,112.02,112.09,112.0,112.07,769800.0,84.8071,84.8601,84.7919,84.8449,769800.0
2010-06-16 13:50:00,112.06,112.19,112.05,112.17,1462300.0,84.8373,84.9358,84.8298,84.9206,1462300.0
2010-06-16 13:55:00,112.17,112.25,112.16,112.25,1508300.0,84.9206,84.9812,84.913,84.9812,1508300.0
2010-06-16 14:00:00,112.24,112.42,112.23,112.38,2482400.0,84.9736,85.1099,84.966,85.0796,2482400.0
2010-06-16 14:05:00,112.37,112.4,112.29,112.37,1257000.0,85.072,85.0947,85.0115,85.072,1257000.0
2010-06-16 14:10:00,112.37,112.39,112.22,112.23,1869400.0,85.072,85.0872,84.9585,84.966,1869400.0
2010-06-16 14:15:00,112.23,112.28,112.22,112.26,1004400.0,84.966,85.0039,84.9585,84.9888,1004400.0
2010-06-16 14:20:00,112.26,112.3,112.18,112.18,979000.0,84.9888,85.019,84.9282,84.9282,979000.0
2010-06-16 14:25:00,112.19,112.35,112.17,112.22,1395900.0,84.9358,85.0569,84.9206,84.9585,1395900.0
2010-06-16 14:30:00,112.21,112.4,112.21,112.24,2023100.0,84.9509,85.0947,84.9509,84.9736,2023100.0
2010-06-16 14:35:00,112.24,112.25,112.1,112.11,1201200.0,84.9736,84.9812,84.8676,84.8752,1201200.0
2010-06-16 14:40:00,112.11,112.22,112.0,112.17,2116800.0,84.8752,84.9585,84.7919,84.9206,2116800.0
2010-06-16 14:45:00,112.17,112.31,112.07,112.3,1859400.0,84.9206,85.0266,84.8449,85.019,1859400.0
2010-06-16 14:50:00,112.3,112.32,112.1,112.25,2622600.0,85.019,85.0342,84.8676,84.9812,2622600.0
2010-06-16 14:55:00,112.25,112.29,112.09,112.16,2312600.0,84.9812,85.0115,84.8601,84.913,2312600.0
2010-06-16 15:00:00,112.16,112.17,111.98,112.06,1751200.0,84.913,84.9206,84.7768,84.8373,1751200.0
2010-06-16 15:05:00,112.06,112.17,112.01,112.04,1901500.0,84.8373,84.9206,84.7995,84.8222,1901500.0
2010-06-16 15:10:00,112.04,112.16,112.02,112.07,1675900.0,84.8222,84.913,84.8071,84.8449,1675900.0
2010-06-16 15:15:00,112.07,112.08,111.78,111.78,3294400.0,84.8449,84.8525,84.6254,84.6254,3294400.0
2010-06-16 15:20:00,111.78,111.84,111.55,111.56,5681600.0,84.6254,84.6708,84.4512,84.4588,5681600.0
2010-06-16 15:25:00,111.56,111.76,111.55,111.59,3476300.0,84.4588,84.6102,84.4512,84.4815,3476300.0
2010-06-16 15:30:00,111.59,112.15,111.51,111.72,3587100.0,84.4815,84.9055,84.421,84.5799,3587100.0
2010-06-16 15:35:00,111.72,111.89,111.65,111.85,3614700.0,84.5799,84.7086,84.5269,84.6784,3614700.0
2010-06-16 15:40:00,111.85,111.93,111.66,111.8,3465000.0,84.6784,84.7389,84.5345,84.6405,3465000.0
2010-06-16 15:45:00,111.8,112.0,111.79,111.96,3491000.0,84.6405,84.7919,84.6329,84.7616,3491000.0
2010-06-16 15:50:00,111.96,111.96,111.81,111.88,3699400.0,84.7616,84.7616,84.6481,84.7011,3699400.0
2010-06-16 15:55:00,111.87,112.03,111.87,111.94,7838300.0,84.6935,84.8146,84.6935,84.7465,7838300.0
2010-06-17 09:30:00,112.28,112.33,112.2,112.26,4207000.0,85.0039,85.0417,84.9433,84.9888,4207000.0
2010-06-17 09:35:00,112.25,112.29,112.02,112.06,4167600.0,84.9812,85.0115,84.8071,84.8373,4167600.0
2010-06-17 09:40:00,112.06,112.25,111.82,111.86,4451200.0,84.8373,84.9812,84.6556,84.6859,4451200.0
2010-06-17 09:45:00,111.85,112.02,111.8,111.89,4198100.0,84.6784,84.8071,84.6405,84.7086,4198100.0
2010-06-17 09:50:00,111.88,112.02,111.83,111.9,2481400.0,84.7011,84.8071,84.6632,84.7162,2481400.0
2010-06-17 09:55:00,111.91,112.15,111.9,112.1,2710900.0,84.7238,84.9055,84.7162,84.8676,2710900.0
2010-06-17 10:00:00,112.09,112.2,111.59,111.81,8598000.0,84.8601,84.9433,84.4815,84.6481,8598000.0
2010-06-17 10:05:00,111.81,111.9,111.73,111.78,3847800.0,84.6481,84.7162,84.5875,84.6254,3847800.0
2010-06-17 10:10:00,111.78,111.85,111.48,111.55,4913800.0,84.6254,84.6784,84.3982,84.4512,4913800.0
2010-06-17 10:15:00,111.55,111.56,111.32,111.43,5431300.0,84.4512,84.4588,84.2771,84.3604,5431300.0
2010-06-17 10:20:00,111.44,111.49,111.38,111.42,2980000.0,84.368,84.4058,84.3225,84.3528,2980000.0
2010-06-17 10:25:00,111.42,111.5,111.23,111.4,4194600.0,84.3528,84.4134,84.209,84.3377,4194600.0
2010-06-17 10:30:00,111.4,111.4,111.24,111.26,2473200.0,84.3377,84.3377,84.2165,84.2317,2473200.0
2010-06-17 10:35:00,111.25,111.37,111.13,111.22,3745600.0,84.2241,84.315,84.1333,84.2014,3745600.0
2010-06-17 10:40:00,111.22,111.37,111.15,111.29,4269400.0,84.2014,84.315,84.1484,84.2544,4269400.0
2010-06-17 10:45:00,111.28,111.3,111.1,111.29,3646000.0,84.2468,84.262,84.1106,84.2544,3646000.0
2010-06-17 10:50:00,111.29,111.34,111.2,111.33,1577300.0,84.2544,84.2922,84.1863,84.2847,1577300.0
2010-06-17 10:55:00,111.34,111.42,111.25,111.3,2191500.0,84.2922,84.3528,84.2241,84.262,2191500.0
2010-06-17 11:00:00,111.3,111.33,111.05,111.25,3392400.0,84.262,84.2847,84.0727,84.2241,3392400.0
2010-06-17 11:05:00,111.25,111.38,111.18,111.37,2467900.0,84.2241,84.3225,84.1711,84.315,2467900.0
2010-06-17 11:10:00,111.37,111.53,111.36,111.49,2929300.0,84.315,84.4361,84.3074,84.4058,2929300.0
2010-06-17 11:15:00,111.5,111.53,111.3,111.4,1471900.0,84.4134,84.4361,84.262,84.3377,1471900.0
2010-06-17 11:20:00,111.41,111.51,111.4,111.47,1203600.0,84.3452,84.421,84.3377,84.3907,1203600.0
2010-06-17 11:25:00,111.48,111.61,111.45,111.53,2489200.0,84.3982,84.4967,84.3755,84.4361,2489200.0
2010-06-17 11:30:00,111.52,111.66,111.51,111.64,2090900.0,84.4285,84.5345,84.421,84.5194,2090900.0
2010-06-17 11:35:00,111.64,111.69,111.6,111.64,1921800.0,84.5194,84.5572,84.4891,84.5194,1921800.0
2010-06-17 11:40:00,111.64,111.73,111.61,111.62,1879800.0,84.5194,84.5875,84.4967,84.5042,1879800.0
2010-06-17 11:45:00,111.61,111.77,111.57,111.71,3589700.0,84.4967,84.6178,84.4664,84.5724,3589700.0
2010-06-17 11:50:00,111.71,111.75,111.54,111.74,2891700.0,84.5724,84.6026,84.4437,84.5951,2891700.0
2010-06-17 11:55:00,111.75,111.78,111.6,111.7,1948800.0,84.6026,84.6254,84.4891,84.5648,1948800.0
2010-06-17 12:00:00,111.69,111.73,111.56,111.58,1924700.0,84.5572,84.5875,84.4588,84.4739,1924700.0
2010-06-17 12:05:00,111.58,111.69,111.57,111.62,1121500.0,84.4739,84.5572,84.4664,84.5042,1121500.0
2010-06-17 12:10:00,111.63,111.68,111.57,111.61,1009100.0,84.5118,84.5497,84.4664,84.4967,1009100.0
2010-06-17 12:15:00,111.61,111.8,111.58,111.61,1071000.0,84.4967,84.6405,84.4739,84.4967,1071000.0
2010-06-17 12:20:00,111.6,111.73,111.57,111.72,1801800.0,84.4891,84.5875,84.4664,84.5799,1801800.0
2010-06-17 12:25:00,111.72,111.76,111.47,111.53,2113600.0,84.5799,84.6102,84.3907,84.4361,2113600.0
2010-06-17 12:30:00,111.53,111.6,111.49,111.56,1131500.0,84.4361,84.4891,84.4058,84.4588,1131500.0
2010-06-17 12:35:00,111.56,111.65,111.5,111.54,516800.0,84.4588,84.5269,84.4134,84.4437,516800.0
2010-06-17 12:40:00,111.55,111.55,111.4,111.42,1308900.0,84.4512,84.4512,84.3377,84.3528,1308900.0
2010-06-17 12:45:00,111.43,111.45,111.32,111.42,1395600.0,84.3604,84.3755,84.2771,84.3528,1395600.0
2010-06-17 12:50:00,111.42,111.65,111.42,111.57,917800.0,84.3528,84.5269,84.3528,84.4664,917800.0
2010-06-17 12:55:00,111.57,111.57,111.5,111.54,652500.0,84.4664,84.4664,84.4134,84.4437,652500.0
2010-06-17 13:00:00,111.54,111.54,111.38,111.46,1762500.0,84.4437,84.4437,84.3225,84.3831,1762500.0
2010-06-17 13:05:00,111.46,111.54,111.39,111.47,717900.0,84.3831,84.4437,84.3301,84.3907,717900.0
2010-06-17 13:10:00,111.47,111.54,111.44,111.51,1234800.0,84.3907,84.4437,84.368,84.421,1234800.0
2010-06-17 13:15:00,111.51,111.71,111.5,111.63,1914100.0,84.421,84.5724,84.4134,84.5118,1914100.0
2010-06-17 13:20:00,111.63,111.73,111.63,111.66,1048700.0,84.5118,84.5875,84.5118,84.5345,1048700.0
2010-06-17 13:25:00,111.66,111.67,111.51,111.63,1413300.0,84.5345,84.5421,84.421,84.5118,1413300.0
2010-06-17 13:30:00,111.63,111.65,111.51,111.56,960500.0,84.5118,84.5269,84.421,84.4588,960500.0
2010-06-17 13:35:00,111.56,111.64,111.55,111.63,634400.0,84.4588,84.5194,84.4512,84.5118,634400.0
2010-06-17 13:40:00,111.62,111.69,111.57,111.64,1072100.0,84.5042,84.5572,84.4664,84.5194,1072100.0
2010-06-17 13:45:00,111.64,111.72,111.59,111.7,1404900.0,84.5194,84.5799,84.4815,84.5648,1404900.0
2010-06-17 13:50:00,111.7,111.77,111.65,111.77,1133800.0,84.5648,84.6178,84.5269,84.6178,1133800.0
2010-06-17 13:55:00,111.77,111.96,111.76,111.93,2518100.0,84.6178,84.7616,84.6102,84.7389,2518100.0
2010-06-17 14:00:00,111.93,112.02,111.91,111.94,2432900.0,84.7389,84.8071,84.7238,84.7465,2432900.0
2010-06-17 14:05:00,111.93,111.99,111.7,111.86,1497400.0,84.7389,84.7843,84.5648,84.6859,1497400.0
2010-06-17 14:10:00,111.87,111.92,111.82,111.85,2118400.0,84.6935,84.7313,84.6556,84.6784,2118400.0
2010-06-17 14:15:00,111.85,111.87,111.77,111.82,892700.0,84.6784,84.6935,84.6178,84.6556,892700.0
2010-06-17 14:20:00,111.82,111.9,111.78,111.87,1010800.0,84.6556,84.7162,84.6254,84.6935,1010800.0
2010-06-17 14:25:00,111.87,111.88,111.7,111.71,1657800.0,84.6935,84.7011,84.5648,84.5724,1657800.0
2010-06-17 14:30:00,111.71,111.77,111.65,111.72,1563100.0,84.5724,84.6178,84.5269,84.5799,1563100.0
2010-06-17 14:35:00,111.72,111.83,111.7,111.78,1050200.0,84.5799,84.6632,84.5648,84.6254,1050200.0
2010-06-17 14:40:00,111.77,111.79,111.47,111.49,3665300.0,84.6178,84.6329,84.3907,84.4058,3665300.0
2010-06-17 14:45:00,111.49,111.61,111.46,111.52,2546800.0,84.4058,84.4967,84.3831,84.4285,2546800.0
2010-06-17 14:50:00,111.52,111.6,111.49,111.52,1733000.0,84.4285,84.4891,84.4058,84.4285,1733000.0
2010-06-17 14:55:00,111.53,111.65,111.51,111.62,2119100.0,84.4361,84.5269,84.421,84.5042,2119100.0
2010-06-17 15:00:00,111.62,111.62,111.31,111.36,2987500.0,84.5042,84.5042,84.2695,84.3074,2987500.0
2010-06-17 15:05:00,111.35,111.5,111.33,111.39,2311100.0,84.2998,84.4134,84.2847,84.3301,2311100.0
2010-06-17 15:10:00,111.39,111.6,111.24,111.24,2802200.0,84.3301,84.4891,84.2165,84.2165,2802200.0
2010-06-17 15:15:00,111.24,111.4,111.2,111.33,3612600.0,84.2165,84.3377,84.1863,84.2847,3612600.0
2010-06-17 15:20:00,111.33,111.45,111.24,111.39,2958500.0,84.2847,84.3755,84.2165,84.3301,2958500.0
2010-06-17 15:25:00,111.38,111.4,111.2,111.27,2893300.0,84.3225,84.3377,84.1863,84.2393,2893300.0
2010-06-17 15:30:00,111.28,111.63,111.27,111.57,5238300.0,84.2468,84.5118,84.2393,84.4664,5238300.0
2010-06-17 15:35:00,111.57,111.73,111.53,111.66,4625700.0,84.4664,84.5875,84.4361,84.5345,4625700.0
2010-06-17 15:40:00,111.66,111.76,111.62,111.66,3947500.0,84.5345,84.6102,84.5042,84.5345,3947500.0
2010-06-17 15:45:00,111.66,111.97,111.66,111.93,8256200.0,84.5345,84.7692,84.5345,84.7389,8256200.0
2010-06-17 15:50:00,111.94,112.14,111.47,112.02,7444000.0,84.7465,84.8979,84.3907,84.8071,7444000.0
2010-06-17 15:55:00,112.02,112.22,111.5,112.12,10555300.0,84.8071,84.9585,84.4134,84.8828,10555300.0
2010-06-18 09:30:00,111.83,111.85,111.59,111.68,6707300.0,85.0658,85.081,84.8832,84.9517,6707300.0
2010-06-18 09:35:00,111.68,111.79,111.64,111.75,3479800.0,84.9517,85.0354,84.9213,85.0049,3479800.0
2010-06-18 09:40:00,111.75,111.76,111.58,111.67,5179300.0,85.0049,85.0125,84.8756,84.9441,5179300.0
2010-06-18 09:45:00,111.67,111.75,111.61,111.65,3087600.0,84.9441,85.0049,84.8984,84.9289,3087600.0
2010-06-18 09:50:00,111.65,111.66,111.48,111.53,2998600.0,84.9289,84.9365,84.7996,84.8376,2998600.0
2010-06-18 09:55:00,111.53,111.55,111.37,111.39,3743700.0,84.8376,84.8528,84.7159,84.7311,3743700.0
2010-06-18 10:00:00,111.4,111.65,111.38,111.46,3405500.0,84.7387,84.9289,84.7235,84.7843,3405500.0
2010-06-18 10:05:00,111.47,111.6,111.47,111.59,2426000.0,84.7919,84.8908,84.7919,84.8832,2426000.0
2010-06-18 10:10:00,111.59,111.75,111.58,111.61,3364600.0,84.8832,85.0049,84.8756,84.8984,3364600.0
2010-06-18 10:15:00,111.61,111.75,111.59,111.73,1942000.0,84.8984,85.0049,84.8832,84.9897,1942000.0
2010-06-18 10:20:00,111.73,111.75,111.63,111.65,1494900.0,84.9897,85.0049,84.9137,84.9289,1494900.0
2010-06-18 10:25:00,111.65,111.92,111.65,111.87,3245900.0,84.9289,85.1342,84.9289,85.0962,3245900.0
2010-06-18 10:30:00,111.87,112.03,111.5,112.0,4006200.0,85.0962,85.2179,84.8148,85.1951,4006200.0
2010-06-18 10:35:00,112.0,112.09,111.91,111.97,2333900.0,85.1951,85.2636,85.1266,85.1723,2333900.0
2010-06-18 10:40:00,111.97,112.0,111.84,111.91,1699900.0,85.1723,85.1951,85.0734,85.1266,1699900.0
2010-06-18 10:45:00,111.91,112.0,111.88,111.99,1841400.0,85.1266,85.1951,85.1038,85.1875,1841400.0
2010-06-18 10:50:00,111.99,112.03,111.95,112.01,1692100.0,85.1875,85.2179,85.1571,85.2027,1692100.0
2010-06-18 10:55:00,112.0,112.13,111.97,112.05,3057300.0,85.1951,85.294,85.1723,85.2331,3057300.0
2010-06-18 11:00:00,112.05,112.09,111.94,112.02,1276200.0,85.2331,85.2636,85.1495,85.2103,1276200.0
2010-06-18 11:05:00,112.01,112.13,111.99,112.06,1105100.0,85.2027,85.294,85.1875,85.2407,1105100.0
2010-06-18 11:10:00,112.06,112.1,111.93,111.95,1547200.0,85.2407,85.2712,85.1419,85.1571,1547200.0
2010-06-18 11:15:00,111.95,111.97,111.87,111.9,1171600.0,85.1571,85.1723,85.0962,85.119,1171600.0
2010-06-18 11:20:00,111.91,111.93,111.82,111.89,1569900.0,85.1266,85.1419,85.0582,85.1114,1569900.0
2010-06-18 11:25:00,111.9,111.9,111.77,111.81,1302300.0,85.119,85.119,85.0201,85.0506,1302300.0
2010-06-18 11:30:00,111.82,111.95,111.74,111.83,1948500.0,85.0582,85.1571,84.9973,85.0658,1948500.0
2010-06-18 11:35:00,111.83,111.9,111.7,111.76,1774200.0,85.0658,85.119,84.9669,85.0125,1774200.0
2010-06-18 11:40:00,111.76,111.8,111.66,111.73,1679400.0,85.0125,85.043,84.9365,84.9897,1679400.0
2010-06-18 11:45:00,111.73,111.76,111.64,111.75,1060800.0,84.9897,85.0125,84.9213,85.0049,1060800.0
2010-06-18 11:50:00,111.74,111.8,111.73,111.74,999900.0,84.9973,85.043,84.9897,84.9973,999900.0
2010-06-18 11:55:00,111.74,111.78,111.72,111.74,527000.0,84.9973,85.0278,84.9821,84.9973,527000.0
2010-06-18 12:00:00,111.75,111.94,111.75,111.88,1536500.0,85.0049,85.1495,85.0049,85.1038,1536500.0
2010-06-18 12:05:00,111.88,111.88,111.8,111.82,1431100.0,85.1038,85.1038,85.043,85.0582,1431100.0
2010-06-18 12:10:00,111.83,111.88,111.8,111.85,464800.0,85.0658,85.1038,85.043,85.081,464800.0
2010-06-18 12:15:00,111.86,112.08,111.8,111.83,547200.0,85.0886,85.256,85.043,85.0658,547200.0
2010-06-18 12:20:00,111.83,111.83,111.52,111.58,3211900.0,85.0658,85.0658,84.83,84.8756,3211900.0
2010-06-18 12:25:00,111.58,111.64,111.55,111.57,920500.0,84.8756,84.9213,84.8528,84.868,920500.0
2010-06-18 12:30:00,111.56,111.6,111.47,111.55,1301900.0,84.8604,84.8908,84.7919,84.8528,1301900.0
2010-06-18 12:35:00,111.55,111.59,111.52,111.56,491600.0,84.8528,84.8832,84.83,84.8604,491600.0
2010-06-18 12:40:00,111.56,111.8,111.51,111.57,702000.0,84.8604,85.043,84.8224,84.868,702000.0
2010-06-18 12:45:00,111.57,111.67,111.57,111.65,1156000.0,84.868,84.9441,84.868,84.9289,1156000.0
2010-06-18 12:50:00,111.65,111.72,111.64,111.72,382400.0,84.9289,84.9821,84.9213,84.9821,382400.0
2010-06-18 12:55:00,111.72,111.72,111.56,111.6,831700.0,84.9821,84.9821,84.8604,84.8908,831700.0
2010-06-18 13:00:00,111.6,111.73,111.52,111.7,1357700.0,84.8908,84.9897,84.83,84.9669,1357700.0
2010-06-18 13:05:00,111.7,111.76,111.62,111.65,839200.0,84.9669,85.0125,84.906,84.9289,839200.0
2010-06-18 13:10:00,111.64,111.74,111.64,111.7,1495000.0,84.9213,84.9973,84.9213,84.9669,1495000.0
2010-06-18 13:15:00,111.7,111.73,111.6,111.67,760400.0,84.9669,84.9897,84.8908,84.9441,760400.0
2010-06-18 13:20:00,111.67,111.71,111.65,111.69,701700.0,84.9441,84.9745,84.9289,84.9593,701700.0
2010-06-18 13:25:00,111.7,111.75,111.64,111.67,858400.0,84.9669,85.0049,84.9213,84.9441,858400.0
2010-06-18 13:30:00,111.67,111.7,111.63,111.68,590700.0,84.9441,84.9669,84.9137,84.9517,590700.0
2010-06-18 13:35:00,111.67,111.78,111.67,111.76,2745200.0,84.9441,85.0278,84.9441,85.0125,2745200.0
2010-06-18 13:40:00,111.76,111.82,111.68,111.77,1157600.0,85.0125,85.0582,84.9517,85.0201,1157600.0
2010-06-18 13:45:00,111.77,111.79,111.57,111.64,1476200.0,85.0201,85.0354,84.868,84.9213,1476200.0
2010-06-18 13:50:00,111.65,111.66,111.51,111.62,1414700.0,84.9289,84.9365,84.8224,84.906,1414700.0
2010-06-18 13:55:00,111.62,111.79,111.62,111.65,2605300.0,84.906,85.0354,84.906,84.9289,2605300.0
2010-06-18 14:00:00,111.66,111.71,111.63,111.66,1375100.0,84.9365,84.9745,84.9137,84.9365,1375100.0
2010-06-18 14:05:00,111.66,111.68,111.61,111.64,1013600.0,84.9365,84.9517,84.8984,84.9213,1013600.0
2010-06-18 14:10:00,111.64,111.8,111.63,111.74,1803200.0,84.9213,85.043,84.9137,84.9973,1803200.0
2010-06-18 14:15:00,111.74,111.82,111.71,111.76,852300.0,84.9973,85.0582,84.9745,85.0125,852300.0
2010-06-18 14:20:00,111.76,111.81,111.69,111.69,1350500.0,85.0125,85.0506,84.9593,84.9593,1350500.0
2010-06-18 14:25:00,111.7,111.88,111.68,111.86,2046300.0,84.9669,85.1038,84.9517,85.0886,2046300.0
2010-06-18 14:30:00,111.87,111.87,111.77,111.79,716800.0,85.0962,85.0962,85.0201,85.0354,716800.0
2010-06-18 14:35:00,111.79,111.84,111.69,111.81,1346000.0,85.0354,85.0734,84.9593,85.0506,1346000.0
2010-06-18 14:40:00,111.81,111.86,111.71,111.72,945500.0,85.0506,85.0886,84.9745,84.9821,945500.0
2010-06-18 14:45:00,111.73,111.86,111.72,111.78,976600.0,84.9897,85.0886,84.9821,85.0278,976600.0
2010-06-18 14:50:00,111.78,111.83,111.76,111.81,862100.0,85.0278,85.0658,85.0125,85.0506,862100.0
2010-06-18 14:55:00,111.81,111.83,111.76,111.76,1047400.0,85.0506,85.0658,85.0125,85.0125,1047400.0
2010-06-18 15:00:00,111.77,111.78,111.58,111.59,1732500.0,85.0201,85.0278,84.8756,84.8832,1732500.0
2010-06-18 15:05:00,111.59,111.67,111.56,111.57,1617600.0,84.8832,84.9441,84.8604,84.868,1617600.0
2010-06-18 15:10:00,111.58,111.62,111.48,111.6,1874700.0,84.8756,84.906,84.7996,84.8908,1874700.0
2010-06-18 15:15:00,111.61,111.65,111.5,111.5,1767300.0,84.8984,84.9289,84.8148,84.8148,1767300.0
2010-06-18 15:20:00,111.51,111.61,111.5,111.57,1406700.0,84.8224,84.8984,84.8148,84.868,1406700.0
2010-06-18 15:25:00,111.58,111.69,111.55,111.65,1669600.0,84.8756,84.9593,84.8528,84.9289,1669600.0
2010-06-18 15:30:00,111.65,111.7,111.57,111.57,1614500.0,84.9289,84.9669,84.868,84.868,1614500.0
2010-06-18 15:35:00,111.57,111.64,111.55,111.62,2002300.0,84.868,84.9213,84.8528,84.906,2002300.0
2010-06-18 15:40:00,111.63,111.66,111.6,111.66,1464100.0,84.9137,84.9365,84.8908,84.9365,1464100.0
2010-06-18 15:45:00,111.66,111.76,111.6,111.73,2946000.0,84.9365,85.0125,84.8908,84.9897,2946000.0
2010-06-18 15:50:00,111.74,111.79,111.71,111.74,3364400.0,84.9973,85.0354,84.9745,84.9973,3364400.0
2010-06-18 15:55:00,111.74,111.79,111.7,111.71,6954800.0,84.9973,85.0354,84.9669,84.9745,6954800.0
2010-06-21 09:30:00,113.11,113.2,112.97,113.08,5526000.0,86.0394,86.1079,85.933,86.0166,5526000.0
2010-06-21 09:35:00,113.07,113.12,112.85,112.87,5095000.0,86.009,86.0471,85.8417,85.8569,5095000.0
2010-06-21 09:40:00,112.87,112.89,112.72,112.83,4209900.0,85.8569,85.8721,85.7428,85.8265,4209900.0
2010-06-21 09:45:00,112.84,112.87,112.61,112.83,4474200.0,85.8341,85.8569,85.6591,85.8265,4474200.0
2010-06-21 09:50:00,112.82,113.0,112.81,112.95,3466500.0,85.8189,85.9558,85.8112,85.9177,3466500.0
2010-06-21 09:55:00,112.96,113.12,112.92,113.04,3309700.0,85.9253,86.0471,85.8949,85.9862,3309700.0
2010-06-21 10:00:00,113.04,113.15,113.03,113.1,2149700.0,85.9862,86.0699,85.9786,86.0318,2149700.0
2010-06-21 10:05:00,113.1,113.12,112.89,112.93,2427700.0,86.0318,86.0471,85.8721,85.9025,2427700.0
2010-06-21 10:10:00,112.93,112.97,112.87,112.94,1632300.0,85.9025,85.933,85.8569,85.9101,1632300.0
2010-06-21 10:15:00,112.95,113.03,112.79,112.8,2206500.0,85.9177,85.9786,85.796,85.8036,2206500.0
2010-06-21 10:20:00,112.8,112.96,112.8,112.84,2421200.0,85.8036,85.9253,85.8036,85.8341,2421200.0
2010-06-21 10:25:00,112.84,112.95,112.72,112.72,2196600.0,85.8341,85.9177,85.7428,85.7428,2196600.0
2010-06-21 10:30:00,112.73,112.8,112.66,112.71,2311700.0,85.7504,85.8036,85.6971,85.7352,2311700.0
2010-06-21 10:35:00,112.71,112.84,112.67,112.79,1993300.0,85.7352,85.8341,85.7048,85.796,1993300.0
2010-06-21 10:40:00,112.8,112.84,112.73,112.79,1272700.0,85.8036,85.8341,85.7504,85.796,1272700.0
2010-06-21 10:45:00,112.79,112.85,112.7,112.72,1755000.0,85.796,85.8417,85.7276,85.7428,1755000.0
2010-06-21 10:50:00,112.72,112.72,112.49,112.63,3646900.0,85.7428,85.7428,85.5678,85.6743,3646900.0
2010-06-21 10:55:00,112.63,112.63,112.49,112.52,2085000.0,85.6743,85.6743,85.5678,85.5907,2085000.0
2010-06-21 11:00:00,112.53,112.64,112.46,112.64,2270100.0,85.5983,85.6819,85.545,85.6819,2270100.0
2010-06-21 11:05:00,112.64,112.66,112.54,112.63,1759200.0,85.6819,85.6971,85.6059,85.6743,1759200.0
2010-06-21 11:10:00,112.63,112.68,112.59,112.67,812900.0,85.6743,85.7124,85.6439,85.7048,812900.0
2010-06-21 11:15:00,112.67,112.75,112.63,112.69,1209400.0,85.7048,85.7656,85.6743,85.72,1209400.0
2010-06-21 11:20:00,112.69,112.77,112.63,112.68,1975500.0,85.72,85.7808,85.6743,85.7124,1975500.0
2010-06-21 11:25:00,112.68,112.7,112.56,112.67,1441900.0,85.7124,85.7276,85.6211,85.7048,1441900.0
2010-06-21 11:30:00,112.67,112.78,112.66,112.73,1190800.0,85.7048,85.7884,85.6971,85.7504,1190800.0
2010-06-21 11:35:00,112.73,112.75,112.64,112.65,948600.0,85.7504,85.7656,85.6819,85.6895,948600.0
2010-06-21 11:40:00,112.65,112.7,112.58,112.62,1267700.0,85.6895,85.7276,85.6363,85.6667,1267700.0
2010-06-21 11:45:00,112.62,112.66,112.51,112.51,962300.0,85.6667,85.6971,85.583,85.583,962300.0
2010-06-21 11:50:00,112.52,112.6,112.48,112.57,1970900.0,85.5907,85.6515,85.5602,85.6287,1970900.0
2010-06-21 11:55:00,112.58,112.61,112.49,112.57,2010600.0,85.6363,85.6591,85.5678,85.6287,2010600.0
2010-06-21 12:00:00,112.57,112.62,112.49,112.55,1992700.0,85.6287,85.6667,85.5678,85.6135,1992700.0
2010-06-21 12:05:00,112.55,112.75,112.38,112.43,2563900.0,85.6135,85.7656,85.4842,85.5222,2563900.0
2010-06-21 12:10:00,112.43,112.46,112.35,112.43,1217000.0,85.5222,85.545,85.4613,85.5222,1217000.0
2010-06-21 12:15:00,112.43,112.45,112.36,112.38,1103800.0,85.5222,85.5374,85.4689,85.4842,1103800.0
2010-06-21 12:20:00,112.37,112.4,112.26,112.29,1299000.0,85.4766,85.4994,85.3929,85.4157,1299000.0
2010-06-21 12:25:00,112.29,112.54,112.22,112.24,2077400.0,85.4157,85.6059,85.3625,85.3777,2077400.0
2010-06-21 12:30:00,112.24,112.32,112.17,112.27,1885300.0,85.3777,85.4385,85.3244,85.4005,1885300.0
2010-06-21 12:35:00,112.28,112.29,112.19,112.25,1662700.0,85.4081,85.4157,85.3396,85.3853,1662700.0
2010-06-21 12:40:00,112.25,112.29,112.17,112.22,1014100.0,85.3853,85.4157,85.3244,85.3625,1014100.0
2010-06-21 12:45:00,112.21,112.3,112.19,112.27,958500.0,85.3548,85.4233,85.3396,85.4005,958500.0
2010-06-21 12:50:00,112.27,112.29,112.1,112.13,1615400.0,85.4005,85.4157,85.2712,85.294,1615400.0
2010-06-21 12:55:00,112.14,112.3,112.13,112.28,1528300.0,85.3016,85.4233,85.294,85.4081,1528300.0
2010-06-21 13:00:00,112.29,112.29,112.19,112.29,1435900.0,85.4157,85.4157,85.3396,85.4157,1435900.0
2010-06-21 13:05:00,112.28,112.31,112.22,112.29,1450700.0,85.4081,85.4309,85.3625,85.4157,1450700.0
2010-06-21 13:10:00,112.28,112.43,112.28,112.4,1252600.0,85.4081,85.5222,85.4081,85.4994,1252600.0
2010-06-21 13:15:00,112.39,112.42,112.32,112.32,671200.0,85.4918,85.5146,85.4385,85.4385,671200.0
2010-06-21 13:20:00,112.32,112.35,112.25,112.27,704400.0,85.4385,85.4613,85.3853,85.4005,704400.0
2010-06-21 13:25:00,112.27,112.37,112.26,112.35,653100.0,85.4005,85.4766,85.3929,85.4613,653100.0
2010-06-21 13:30:00,112.35,112.38,112.22,112.33,1017300.0,85.4613,85.4842,85.3625,85.4461,1017300.0
2010-06-21 13:35:00,112.33,112.35,112.0,112.02,2259400.0,85.4461,85.4613,85.1951,85.2103,2259400.0
2010-06-21 13:40:00,112.03,112.11,111.95,112.0,2297500.0,85.2179,85.2788,85.1571,85.1951,2297500.0
2010-06-21 13:45:00,112.0,112.06,111.93,112.04,1565000.0,85.1951,85.2407,85.1419,85.2255,1565000.0
2010-06-21 13:50:00,112.04,112.2,112.02,112.13,1450300.0,85.2255,85.3472,85.2103,85.294,1450300.0
2010-06-21 13:55:00,112.12,112.14,112.04,112.07,782100.0,85.2864,85.3016,85.2255,85.2484,782100.0
2010-06-21 14:00:00,112.07,112.14,112.0,112.01,1562100.0,85.2484,85.3016,85.1951,85.2027,1562100.0
2010-06-21 14:05:00,112.01,112.17,111.97,112.13,2421500.0,85.2027,85.3244,85.1723,85.294,2421500.0
2010-06-21 14:10:00,112.13,112.26,112.09,112.26,1660700.0,85.294,85.3929,85.2636,85.3929,1660700.0
2010-06-21 14:15:00,112.25,112.42,112.25,112.29,1711000.0,85.3853,85.5146,85.3853,85.4157,1711000.0
2010-06-21 14:20:00,112.29,112.4,112.29,112.38,967000.0,85.4157,85.4994,85.4157,85.4842,967000.0
2010-06-21 14:25:00,112.39,112.39,112.15,112.18,2650700.0,85.4918,85.4918,85.3092,85.332,2650700.0
2010-06-21 14:30:00,112.19,112.25,112.16,112.2,804700.0,85.3396,85.3853,85.3168,85.3472,804700.0
2010-06-21 14:35:00,112.2,112.27,112.16,112.2,771300.0,85.3472,85.4005,85.3168,85.3472,771300.0
2010-06-21 14:40:00,112.2,112.22,112.09,112.11,829100.0,85.3472,85.3625,85.2636,85.2788,829100.0
2010-06-21 14:45:00,112.12,112.12,111.97,111.99,1464600.0,85.2864,85.2864,85.1723,85.1875,1464600.0
2010-06-21 14:50:00,111.98,112.01,111.8,111.87,3305700.0,85.1799,85.2027,85.043,85.0962,3305700.0
2010-06-21 14:55:00,111.86,111.9,111.79,111.83,1767100.0,85.0886,85.119,85.0354,85.0658,1767100.0
2010-06-21 15:00:00,111.83,111.91,111.66,111.66,2873100.0,85.0658,85.1266,84.9365,84.9365,2873100.0
2010-06-21 15:05:00,111.67,111.73,111.54,111.61,3699000.0,84.9441,84.9897,84.8452,84.8984,3699000.0
2010-06-21 15:10:00,111.61,111.61,111.32,111.36,5856100.0,84.8984,84.8984,84.6778,84.7083,5856100.0
2010-06-21 15:15:00,111.36,111.45,110.97,111.0,6089800.0,84.7083,84.7767,84.4116,84.4344,6089800.0
2010-06-21 15:20:00,111.0,111.17,110.98,111.1,5015800.0,84.4344,84.5637,84.4192,84.5105,5015800.0
2010-06-21 15:25:00,111.1,111.8,111.02,111.12,4007600.0,84.5105,85.043,84.4496,84.5257,4007600.0
2010-06-21 15:30:00,111.12,111.26,111.01,111.22,3633700.0,84.5257,84.6322,84.442,84.6018,3633700.0
2010-06-21 15:35:00,111.22,111.25,111.09,111.19,3036600.0,84.6018,84.6246,84.5029,84.579,3036600.0
2010-06-21 15:40:00,111.19,111.2,110.79,110.89,5993800.0,84.579,84.5866,84.2747,84.3508,5993800.0
2010-06-21 15:45:00,110.9,111.05,110.87,111.02,4652100.0,84.3584,84.4725,84.3355,84.4496,4652100.0
2010-06-21 15:50:00,111.02,111.25,111.01,111.17,5151100.0,84.4496,84.6246,84.442,84.5637,5151100.0
2010-06-21 15:55:00,111.16,111.36,111.12,111.36,9607800.0,84.5561,84.7083,84.5257,84.7083,9607800.0
2010-06-22 09:30:00,111.41,111.56,111.33,111.41,3106900.0,84.7463,84.8604,84.6855,84.7463,3106900.0
2010-06-22 09:35:00,111.41,111.64,111.41,111.49,3430400.0,84.7463,84.9213,84.7463,84.8072,3430400.0
2010-06-22 09:40:00,111.49,111.74,111.49,111.74,4008300.0,84.8072,84.9973,84.8072,84.9973,4008300.0
2010-06-22 09:45:00,111.73,111.9,111.73,111.81,4113500.0,84.9897,85.119,84.9897,85.0506,4113500.0
2010-06-22 09:50:00,111.82,111.85,111.57,111.62,3411700.0,85.0582,85.081,84.868,84.906,3411700.0
2010-06-22 09:55:00,111.62,111.72,111.44,111.48,1904900.0,84.906,84.9821,84.7691,84.7996,1904900.0
2010-06-22 10:00:00,111.5,111.6,111.21,111.28,6239400.0,84.8148,84.8908,84.5942,84.6474,6239400.0
2010-06-22 10:05:00,111.27,111.33,111.16,111.32,2845700.0,84.6398,84.6855,84.5561,84.6778,2845700.0
2010-06-22 10:10:00,111.32,111.46,111.27,111.38,2913700.0,84.6778,84.7843,84.6398,84.7235,2913700.0
2010-06-22 10:15:00,111.38,111.62,111.06,111.1,3335000.0,84.7235,84.906,84.4801,84.5105,3335000.0
2010-06-22 10:20:00,111.1,111.16,110.96,111.09,3074500.0,84.5105,84.5561,84.404,84.5029,3074500.0
2010-06-22 10:25:00,111.08,111.26,111.05,111.23,2964300.0,84.4953,84.6322,84.4725,84.6094,2964300.0
2010-06-22 10:30:00,111.22,111.24,110.98,111.0,3377100.0,84.6018,84.617,84.4192,84.4344,3377100.0
2010-06-22 10:35:00,111.0,111.11,110.91,111.08,2903400.0,84.4344,84.5181,84.366,84.4953,2903400.0
2010-06-22 10:40:00,111.08,111.24,111.04,111.2,2228900.0,84.4953,84.617,84.4649,84.5866,2228900.0
2010-06-22 10:45:00,111.21,111.28,111.11,111.17,1620700.0,84.5942,84.6474,84.5181,84.5637,1620700.0
2010-06-22 10:50:00,111.16,111.36,111.0,111.34,2184600.0,84.5561,84.7083,84.4344,84.6931,2184600.0
2010-06-22 10:55:00,111.34,111.41,111.28,111.31,1559800.0,84.6931,84.7463,84.6474,84.6702,1559800.0
2010-06-22 11:00:00,111.32,111.34,111.23,111.24,1203600.0,84.6778,84.6931,84.6094,84.617,1203600.0
2010-06-22 11:05:00,111.23,111.24,110.99,111.1,1886900.0,84.6094,84.617,84.4268,84.5105,1886900.0
2010-06-22 11:10:00,111.1,111.25,111.06,111.24,1417100.0,84.5105,84.6246,84.4801,84.617,1417100.0
2010-06-22 11:15:00,111.23,111.29,111.16,111.24,1495700.0,84.6094,84.655,84.5561,84.617,1495700.0
2010-06-22 11:20:00,111.25,111.33,111.16,111.27,1360400.0,84.6246,84.6855,84.5561,84.6398,1360400.0
2010-06-22 11:25:00,111.27,111.34,111.16,111.34,2315200.0,84.6398,84.6931,84.5561,84.6931,2315200.0
2010-06-22 11:30:00,111.34,111.56,111.29,111.51,2302700.0,84.6931,84.8604,84.655,84.8224,2302700.0
2010-06-22 11:35:00,111.5,111.71,111.5,111.64,2253000.0,84.8148,84.9745,84.8148,84.9213,2253000.0
2010-06-22 11:40:00,111.64,111.65,111.53,111.56,1746200.0,84.9213,84.9289,84.8376,84.8604,1746200.0
2010-06-22 11:45:00,111.56,111.64,111.3,111.61,1191100.0,84.8604,84.9213,84.6626,84.8984,1191100.0
2010-06-22 11:50:00,111.61,111.7,111.53,111.53,1570500.0,84.8984,84.9669,84.8376,84.8376,1570500.0
2010-06-22 11:55:00,111.54,111.55,111.4,111.45,1333100.0,84.8452,84.8528,84.7387,84.7767,1333100.0
2010-06-22 12:00:00,111.46,111.52,111.32,111.4,1335100.0,84.7843,84.83,84.6778,84.7387,1335100.0
2010-06-22 12:05:00,111.39,111.46,111.33,111.41,600900.0,84.7311,84.7843,84.6855,84.7463,600900.0
2010-06-22 12:10:00,111.42,111.5,111.38,111.42,796500.0,84.7539,84.8148,84.7235,84.7539,796500.0
2010-06-22 12:15:00,111.41,111.48,111.33,111.46,829500.0,84.7463,84.7996,84.6855,84.7843,829500.0
2010-06-22 12:20:00,111.46,111.53,111.38,111.47,751100.0,84.7843,84.8376,84.7235,84.7919,751100.0
2010-06-22 12:25:00,111.48,111.51,111.29,111.29,1572400.0,84.7996,84.8224,84.655,84.655,1572400.0
2010-06-22 12:30:00,111.28,111.33,111.2,111.26,1087600.0,84.6474,84.6855,84.5866,84.6322,1087600.0
2010-06-22 12:35:00,111.26,111.26,111.13,111.2,1099100.0,84.6322,84.6322,84.5333,84.5866,1099100.0
2010-06-22 12:40:00,111.2,111.24,111.13,111.17,661800.0,84.5866,84.617,84.5333,84.5637,661800.0
2010-06-22 12:45:00,111.17,111.26,111.15,111.23,589400.0,84.5637,84.6322,84.5485,84.6094,589400.0
2010-06-22 12:50:00,111.24,111.29,111.18,111.28,751300.0,84.617,84.655,84.5714,84.6474,751300.0
2010-06-22 12:55:00,111.29,111.31,111.22,111.28,634600.0,84.655,84.6702,84.6018,84.6474,634600.0
2010-06-22 13:00:00,111.28,111.39,111.17,111.39,1225700.0,84.6474,84.7311,84.5637,84.7311,1225700.0
2010-06-22 13:05:00,111.38,111.41,111.33,111.37,759400.0,84.7235,84.7463,84.6855,84.7159,759400.0
2010-06-22 13:10:00,111.36,111.4,111.26,111.32,605000.0,84.7083,84.7387,84.6322,84.6778,605000.0
2010-06-22 13:15:00,111.32,111.33,111.25,111.28,550800.0,84.6778,84.6855,84.6246,84.6474,550800.0
2010-06-22 13:20:00,111.28,111.31,111.17,111.23,1979900.0,84.6474,84.6702,84.5637,84.6094,1979900.0
2010-06-22 13:25:00,111.23,111.27,111.05,111.1,1836600.0,84.6094,84.6398,84.4725,84.5105,1836600.0
2010-06-22 13:30:00,111.1,111.14,110.94,110.99,1759900.0,84.5105,84.5409,84.3888,84.4268,1759900.0
2010-06-22 13:35:00,110.99,111.1,110.98,111.09,757300.0,84.4268,84.5105,84.4192,84.5029,757300.0
2010-06-22 13:40:00,111.1,111.39,111.07,111.33,3601000.0,84.5105,84.7311,84.4877,84.6855,3601000.0
2010-06-22 13:45:00,111.32,111.39,111.24,111.31,2647300.0,84.6778,84.7311,84.617,84.6702,2647300.0
2010-06-22 13:50:00,111.31,111.34,111.05,111.11,2521800.0,84.6702,84.6931,84.4725,84.5181,2521800.0
2010-06-22 13:55:00,111.11,111.15,111.0,111.07,1313500.0,84.5181,84.5485,84.4344,84.4877,1313500.0
2010-06-22 14:00:00,111.07,111.08,110.75,110.78,2308800.0,84.4877,84.4953,84.2443,84.2671,2308800.0
2010-06-22 14:05:00,110.77,110.9,110.74,110.75,2637500.0,84.2595,84.3584,84.2367,84.2443,2637500.0
2010-06-22 14:10:00,110.74,110.97,110.69,110.94,2305300.0,84.2367,84.4116,84.1986,84.3888,2305300.0
2010-06-22 14:15:00,110.94,111.0,110.87,110.89,1011200.0,84.3888,84.4344,84.3355,84.3508,1011200.0
2010-06-22 14:20:00,110.89,110.94,110.77,110.78,1645900.0,84.3508,84.3888,84.2595,84.2671,1645900.0
2010-06-22 14:25:00,110.78,110.8,110.55,110.7,3560300.0,84.2671,84.2823,84.0921,84.2062,3560300.0
2010-06-22 14:30:00,110.69,110.76,110.56,110.71,2153800.0,84.1986,84.2519,84.0997,84.2138,2153800.0
2010-06-22 14:35:00,110.72,110.84,110.6,110.62,2580700.0,84.2214,84.3127,84.1302,84.1454,2580700.0
2010-06-22 14:40:00,110.61,110.62,110.21,110.22,5530300.0,84.1378,84.1454,83.8335,83.8411,5530300.0
2010-06-22 14:45:00,110.23,110.28,110.03,110.05,5613400.0,83.8487,83.8868,83.6966,83.7118,5613400.0
2010-06-22 14:50:00,110.05,110.32,109.87,110.04,6331100.0,83.7118,83.9172,83.5749,83.7042,6331100.0
2010-06-22 14:55:00,110.04,110.05,109.76,110.0,5382300.0,83.7042,83.7118,83.4912,83.6738,5382300.0
2010-06-22 15:00:00,110.0,110.13,109.92,110.07,4189100.0,83.6738,83.7726,83.6129,83.727,4189100.0
2010-06-22 15:05:00,110.06,110.12,109.91,109.93,3462300.0,83.7194,83.765,83.6053,83.6205,3462300.0
2010-06-22 15:10:00,109.93,110.18,109.83,110.12,3601800.0,83.6205,83.8107,83.5444,83.765,3601800.0
2010-06-22 15:15:00,110.12,110.24,109.99,110.2,3493600.0,83.765,83.8563,83.6662,83.8259,3493600.0
2010-06-22 15:20:00,110.21,110.23,109.89,109.91,3201200.0,83.8335,83.8487,83.5901,83.6053,3201200.0
2010-06-22 15:25:00,109.9,110.1,109.74,109.8,3328400.0,83.5977,83.7498,83.476,83.5216,3328400.0
2010-06-22 15:30:00,109.79,109.79,109.47,109.66,5772900.0,83.514,83.514,83.2706,83.4151,5772900.0
2010-06-22 15:35:00,109.67,111.0,109.59,109.8,3222500.0,83.4227,84.4344,83.3619,83.5216,3222500.0
2010-06-22 15:40:00,109.8,109.95,109.65,109.74,2883200.0,83.5216,83.6357,83.4075,83.476,2883200.0
2010-06-22 15:45:00,109.74,109.82,109.62,109.74,4112900.0,83.476,83.5368,83.3847,83.476,4112900.0
2010-06-22 15:50:00,109.73,109.73,109.47,109.59,6802700.0,83.4684,83.4684,83.2706,83.3619,6802700.0
2010-06-22 15:55:00,109.59,109.61,109.41,109.57,9381000.0,83.3619,83.3771,83.225,83.3467,9381000.0
2010-06-22 16:00:00,109.57,111.79,109.55,109.61,12768500.0,83.3467,85.0354,83.3315,83.3771,12768500.0
2010-06-22 16:05:00,109.61,111.64,109.57,109.58,1467300.0,83.3771,84.9213,83.3467,83.3543,1467300.0
2010-06-22 16:10:00,109.59,109.74,109.42,109.46,710900.0,83.3619,83.476,83.2326,83.263,710900.0
2010-06-23 09:30:00,109.64,109.66,109.36,109.43,5525500.0,83.3999,83.4151,83.1869,83.2402,5525500.0
2010-06-23 09:35:00,109.43,109.63,109.27,109.41,5520200.0,83.2402,83.3923,83.1185,83.225,5520200.0
2010-06-23 09:40:00,109.4,109.45,109.19,109.33,5428300.0,83.2174,83.2554,83.0576,83.1641,5428300.0
2010-06-23 09:45:00,109.33,109.45,109.25,109.3,3689700.0,83.1641,83.2554,83.1033,83.1413,3689700.0
2010-06-23 09:50:00,109.3,109.5,109.24,109.43,3356300.0,83.1413,83.2934,83.0957,83.2402,3356300.0
2010-06-23 09:55:00,109.43,109.57,109.31,109.52,3637200.0,83.2402,83.3467,83.1489,83.3086,3637200.0
2010-06-23 10:00:00,109.55,109.56,108.75,108.85,11409500.0,83.3315,83.3391,82.7229,82.799,11409500.0
2010-06-23 10:05:00,108.85,108.9,108.48,108.61,7286600.0,82.799,82.837,82.5175,82.6164,7286600.0
2010-06-23 10:10:00,108.61,108.89,108.55,108.87,3863200.0,82.6164,82.8294,82.5708,82.8142,3863200.0
2010-06-23 10:15:00,108.87,108.91,108.66,108.87,4346000.0,82.8142,82.8446,82.6545,82.8142,4346000.0
2010-06-23 10:20:00,108.87,108.88,108.74,108.75,2611600.0,82.8142,82.8218,82.7153,82.7229,2611600.0
2010-06-23 10:25:00,108.75,108.8,108.6,108.66,2339700.0,82.7229,82.761,82.6088,82.6545,2339700.0
2010-06-23 10:30:00,108.66,109.02,108.65,108.96,3914400.0,82.6545,82.9283,82.6469,82.8827,3914400.0
2010-06-23 10:35:00,108.96,109.04,108.89,108.94,3225700.0,82.8827,82.9435,82.8294,82.8675,3225700.0
2010-06-23 10:40:00,108.95,108.95,108.7,108.91,2614000.0,82.8751,82.8751,82.6849,82.8446,2614000.0
2010-06-23 10:45:00,108.91,109.1,108.88,109.06,3070000.0,82.8446,82.9892,82.8218,82.9587,3070000.0
2010-06-23 10:50:00,109.06,109.13,109.0,109.12,2661500.0,82.9587,83.012,82.9131,83.0044,2661500.0
2010-06-23 10:55:00,109.12,109.19,109.0,109.03,1999300.0,83.0044,83.0576,82.9131,82.9359,1999300.0
2010-06-23 11:00:00,109.03,109.05,108.93,108.98,2080900.0,82.9359,82.9511,82.8598,82.8979,2080900.0
2010-06-23 11:05:00,108.98,109.05,108.92,109.01,1384500.0,82.8979,82.9511,82.8522,82.9207,1384500.0
2010-06-23 11:10:00,109.02,109.05,108.82,108.9,1627900.0,82.9283,82.9511,82.7762,82.837,1627900.0
2010-06-23 11:15:00,108.89,108.94,108.83,108.92,1129000.0,82.8294,82.8675,82.7838,82.8522,1129000.0
2010-06-23 11:20:00,108.92,109.09,108.91,109.0,1655500.0,82.8522,82.9816,82.8446,82.9131,1655500.0
2010-06-23 11:25:00,109.0,109.06,108.97,108.99,1513300.0,82.9131,82.9587,82.8903,82.9055,1513300.0
2010-06-23 11:30:00,108.99,109.05,108.95,108.99,834000.0,82.9055,82.9511,82.8751,82.9055,834000.0
2010-06-23 11:35:00,108.98,109.05,108.88,108.91,807100.0,82.8979,82.9511,82.8218,82.8446,807100.0
2010-06-23 11:40:00,108.91,109.01,108.88,108.93,1099300.0,82.8446,82.9207,82.8218,82.8598,1099300.0
2010-06-23 11:45:00,108.93,108.99,108.86,108.87,1397200.0,82.8598,82.9055,82.8066,82.8142,1397200.0
2010-06-23 11:50:00,108.87,108.93,108.74,108.75,1505000.0,82.8142,82.8598,82.7153,82.7229,1505000.0
2010-06-23 11:55:00,108.75,108.93,108.72,108.85,2310400.0,82.7229,82.8598,82.7001,82.799,2310400.0
2010-06-23 12:00:00,108.85,108.91,108.8,108.87,1052600.0,82.799,82.8446,82.761,82.8142,1052600.0
2010-06-23 12:05:00,108.87,108.95,108.84,108.93,1208400.0,82.8142,82.8751,82.7914,82.8598,1208400.0
2010-06-23 12:10:00,108.93,108.93,108.76,108.77,784900.0,82.8598,82.8598,82.7305,82.7381,784900.0
2010-06-23 12:15:00,108.76,108.91,108.75,108.9,745000.0,82.7305,82.8446,82.7229,82.837,745000.0
2010-06-23 12:20:00,108.9,108.92,108.83,108.84,714700.0,82.837,82.8522,82.7838,82.7914,714700.0
2010-06-23 12:25:00,108.84,108.97,108.84,108.93,921500.0,82.7914,82.8903,82.7914,82.8598,921500.0
2010-06-23 12:30:00,108.92,108.94,108.84,108.86,631300.0,82.8522,82.8675,82.7914,82.8066,631300.0
2010-06-23 12:35:00,108.86,109.03,108.86,108.95,1587400.0,82.8066,82.9359,82.8066,82.8751,1587400.0
2010-06-23 12:40:00,108.94,109.02,108.94,109.0,1290100.0,82.8675,82.9283,82.8675,82.9131,1290100.0
2010-06-23 12:45:00,109.0,109.19,108.99,109.16,2143900.0,82.9131,83.0576,82.9055,83.0348,2143900.0
2010-06-23 12:50:00,109.15,109.23,109.11,109.12,1764600.0,83.0272,83.088,82.9968,83.0044,1764600.0
2010-06-23 12:55:00,109.12,109.19,109.07,109.15,1044200.0,83.0044,83.0576,82.9663,83.0272,1044200.0
2010-06-23 13:00:00,109.15,109.3,109.14,109.21,2598000.0,83.0272,83.1413,83.0196,83.0728,2598000.0
2010-06-23 13:05:00,109.2,109.25,109.08,109.25,1455400.0,83.0652,83.1033,82.9739,83.1033,1455400.0
2010-06-23 13:10:00,109.24,109.3,109.23,109.26,1502700.0,83.0957,83.1413,83.088,83.1109,1502700.0
2010-06-23 13:15:00,109.26,109.27,109.08,109.15,1402900.0,83.1109,83.1185,82.9739,83.0272,1402900.0
2010-06-23 13:20:00,109.14,109.17,109.1,109.11,754900.0,83.0196,83.0424,82.9892,82.9968,754900.0
2010-06-23 13:25:00,109.12,109.25,109.09,109.23,1137900.0,83.0044,83.1033,82.9816,83.088,1137900.0
2010-06-23 13:30:00,109.22,109.3,109.22,109.28,689900.0,83.0804,83.1413,83.0804,83.1261,689900.0
2010-06-23 13:35:00,109.28,109.33,109.22,109.29,1050600.0,83.1261,83.1641,83.0804,83.1337,1050600.0
2010-06-23 13:40:00,109.29,109.33,109.26,109.27,456200.0,83.1337,83.1641,83.1109,83.1185,456200.0
2010-06-23 13:45:00,109.26,109.28,109.14,109.21,1454700.0,83.1109,83.1261,83.0196,83.0728,1454700.0
2010-06-23 13:50:00,109.21,109.32,109.19,109.29,844600.0,83.0728,83.1565,83.0576,83.1337,844600.0
2010-06-23 13:55:00,109.29,109.36,109.26,109.31,1223200.0,83.1337,83.1869,83.1109,83.1489,1223200.0
2010-06-23 14:00:00,109.31,109.43,109.26,109.42,2146400.0,83.1489,83.2402,83.1109,83.2326,2146400.0
2010-06-23 14:05:00,109.41,109.45,109.34,109.38,1134500.0,83.225,83.2554,83.1717,83.2021,1134500.0
2010-06-23 14:10:00,109.38,109.4,109.25,109.33,1332100.0,83.2021,83.2174,83.1033,83.1641,1332100.0
2010-06-23 14:15:00,109.33,109.39,109.0,109.28,5620900.0,83.1641,83.2098,82.9131,83.1261,5620900.0
2010-06-23 14:20:00,109.27,109.31,108.94,109.05,4861700.0,83.1185,83.1489,82.8675,82.9511,4861700.0
2010-06-23 14:25:00,109.05,109.36,108.89,109.36,5558100.0,82.9511,83.1869,82.8294,83.1869,5558100.0
2010-06-23 14:30:00,109.37,110.03,109.3,109.76,10266700.0,83.1945,83.6966,83.1413,83.4912,10266700.0
2010-06-23 14:35:00,109.76,109.88,109.61,109.68,4587300.0,83.4912,83.5825,83.3771,83.4303,4587300.0
2010-06-23 14:40:00,109.68,109.96,109.41,109.43,2959100.0,83.4303,83.6433,83.225,83.2402,2959100.0
2010-06-23 14:45:00,109.43,109.51,109.23,109.25,4946700.0,83.2402,83.301,83.088,83.1033,4946700.0
2010-06-23 14:50:00,109.25,109.4,109.07,109.32,3371400.0,83.1033,83.2174,82.9663,83.1565,3371400.0
2010-06-23 14:55:00,109.32,109.35,109.05,109.2,3658600.0,83.1565,83.1793,82.9511,83.0652,3658600.0
2010-06-23 15:00:00,109.21,109.45,109.1,109.17,2817700.0,83.0728,83.2554,82.9892,83.0424,2817700.0
2010-06-23 15:05:00,109.17,109.17,108.8,108.89,5620700.0,83.0424,83.0424,82.761,82.8294,5620700.0
2010-06-23 15:10:00,108.89,109.24,108.88,109.01,5603200.0,82.8294,83.0957,82.8218,82.9207,5603200.0
2010-06-23 15:15:00,109.02,109.16,108.91,109.02,4633700.0,82.9283,83.0348,82.8446,82.9283,4633700.0
2010-06-23 15:20:00,109.02,109.26,108.93,109.24,5490800.0,82.9283,83.1109,82.8598,83.0957,5490800.0
2010-06-23 15:25:00,109.24,109.39,109.0,109.31,3734900.0,83.0957,83.2098,82.9131,83.1489,3734900.0
2010-06-23 15:30:00,109.3,109.33,109.0,109.13,4236000.0,83.1413,83.1641,82.9131,83.012,4236000.0
2010-06-23 15:35:00,109.15,109.36,109.06,109.35,2891600.0,83.0272,83.1869,82.9587,83.1793,2891600.0
2010-06-23 15:40:00,109.35,109.52,109.19,109.46,5816200.0,83.1793,83.3086,83.0576,83.263,5816200.0
2010-06-23 15:45:00,109.46,109.59,109.37,109.47,5502600.0,83.263,83.3619,83.1945,83.2706,5502600.0
2010-06-23 15:50:00,109.47,109.52,109.26,109.34,3774900.0,83.2706,83.3086,83.1109,83.1717,3774900.0
2010-06-23 15:55:00,109.34,109.36,109.12,109.21,7733700.0,83.1717,83.1869,83.0044,83.0728,7733700.0
2010-06-24 09:30:00,108.69,108.77,108.54,108.77,3915300.0,82.6773,82.7381,82.5632,82.7381,3915300.0
2010-06-24 09:35:00,108.76,108.83,108.56,108.57,3349000.0,82.7305,82.7838,82.5784,82.586,3349000.0
2010-06-24 09:40:00,108.57,108.62,108.42,108.5,4030600.0,82.586,82.624,82.4719,82.5328,4030600.0
2010-06-24 09:45:00,108.5,108.62,108.42,108.48,3983600.0,82.5328,82.624,82.4719,82.5175,3983600.0
2010-06-24 09:50:00,108.48,108.5,108.28,108.36,3691500.0,82.5175,82.5328,82.3654,82.4263,3691500.0
2010-06-24 09:55:00,108.35,108.38,107.87,108.02,5880000.0,82.4187,82.4415,82.0535,82.1676,5880000.0
2010-06-24 10:00:00,108.02,108.29,108.01,108.25,3549500.0,82.1676,82.373,82.16,82.3426,3549500.0
2010-06-24 10:05:00,108.25,108.41,108.11,108.28,3659300.0,82.3426,82.4643,82.2361,82.3654,3659300.0
2010-06-24 10:10:00,108.29,108.39,108.13,108.16,2823300.0,82.373,82.4491,82.2513,82.2741,2823300.0
2010-06-24 10:15:00,108.17,108.31,108.06,108.31,3924300.0,82.2817,82.3882,82.1981,82.3882,3924300.0
2010-06-24 10:20:00,108.31,108.46,108.26,108.43,3497900.0,82.3882,82.5023,82.3502,82.4795,3497900.0
2010-06-24 10:25:00,108.43,108.58,108.37,108.45,2950000.0,82.4795,82.5936,82.4339,82.4947,2950000.0
2010-06-24 10:30:00,108.45,108.46,108.18,108.19,2160000.0,82.4947,82.5023,82.2893,82.2969,2160000.0
2010-06-24 10:35:00,108.2,108.33,108.1,108.33,2972200.0,82.3046,82.4034,82.2285,82.4034,2972200.0
2010-06-24 10:40:00,108.32,108.33,107.93,107.93,3141100.0,82.3958,82.4034,82.0992,82.0992,3141100.0
2010-06-24 10:45:00,107.93,108.14,107.82,108.11,4741500.0,82.0992,82.2589,82.0155,82.2361,4741500.0
2010-06-24 10:50:00,108.11,108.12,107.81,107.81,3280800.0,82.2361,82.2437,82.0079,82.0079,3280800.0
2010-06-24 10:55:00,107.81,108.06,107.72,108.01,2756000.0,82.0079,82.1981,81.9394,82.16,2756000.0
2010-06-24 11:00:00,108.01,108.02,107.67,107.82,2973300.0,82.16,82.1676,81.9014,82.0155,2973300.0
2010-06-24 11:05:00,107.82,107.82,107.44,107.63,5463600.0,82.0155,82.0155,81.7264,81.871,5463600.0
2010-06-24 11:10:00,107.63,107.71,107.57,107.69,2546000.0,81.871,81.9318,81.8253,81.9166,2546000.0
2010-06-24 11:15:00,107.69,107.79,107.66,107.7,4040200.0,81.9166,81.9927,81.8938,81.9242,4040200.0
2010-06-24 11:20:00,107.7,107.8,107.59,107.76,3900800.0,81.9242,82.0003,81.8405,81.9699,3900800.0
2010-06-24 11:25:00,107.76,107.88,107.71,107.73,2577400.0,81.9699,82.0611,81.9318,81.947,2577400.0
2010-06-24 11:30:00,107.73,107.78,107.64,107.69,3122000.0,81.947,81.9851,81.8786,81.9166,3122000.0
2010-06-24 11:35:00,107.68,107.89,107.67,107.84,1775900.0,81.909,82.0687,81.9014,82.0307,1775900.0
2010-06-24 11:40:00,107.85,107.93,107.78,107.82,2546700.0,82.0383,82.0992,81.9851,82.0155,2546700.0
2010-06-24 11:45:00,107.81,108.04,107.81,108.01,2854400.0,82.0079,82.1828,82.0079,82.16,2854400.0
2010-06-24 11:50:00,108.02,108.02,107.84,107.96,1886600.0,82.1676,82.1676,82.0307,82.122,1886600.0
2010-06-24 11:55:00,107.96,108.03,107.85,107.93,1760500.0,82.122,82.1752,82.0383,82.0992,1760500.0
2010-06-24 12:00:00,107.93,108.25,107.93,108.18,4082200.0,82.0992,82.3426,82.0992,82.2893,4082200.0
2010-06-24 12:05:00,108.18,108.21,108.04,108.11,1734000.0,82.2893,82.3122,82.1828,82.2361,1734000.0
2010-06-24 12:10:00,108.11,108.15,108.0,108.02,1585300.0,82.2361,82.2665,82.1524,82.1676,1585300.0
2010-06-24 12:15:00,108.02,108.08,107.98,107.99,818100.0,82.1676,82.2133,82.1372,82.1448,818100.0
2010-06-24 12:20:00,107.99,108.15,107.98,108.04,1654200.0,82.1448,82.2665,82.1372,82.1828,1654200.0
2010-06-24 12:25:00,108.04,108.1,107.87,107.9,1471900.0,82.1828,82.2285,82.0535,82.0764,1471900.0
2010-06-24 12:30:00,107.9,107.94,107.84,107.9,784300.0,82.0764,82.1068,82.0307,82.0764,784300.0
2010-06-24 12:35:00,107.9,107.92,107.73,107.79,1126600.0,82.0764,82.0916,81.947,81.9927,1126600.0
2010-06-24 12:40:00,107.8,107.86,107.69,107.69,1775300.0,82.0003,82.0459,81.9166,81.9166,1775300.0
2010-06-24 12:45:00,107.69,107.85,107.67,107.78,1478000.0,81.9166,82.0383,81.9014,81.9851,1478000.0
2010-06-24 12:50:00,107.78,107.94,107.77,107.91,1932100.0,81.9851,82.1068,81.9775,82.084,1932100.0
2010-06-24 12:55:00,107.91,108.08,107.9,108.01,862100.0,82.084,82.2133,82.0764,82.16,862100.0
2010-06-24 13:00:00,108.0,108.15,107.86,108.06,1420800.0,82.1524,82.2665,82.0459,82.1981,1420800.0
2010-06-24 13:05:00,108.05,108.08,107.95,108.05,1205900.0,82.1905,82.2133,82.1144,82.1905,1205900.0
2010-06-24 13:10:00,108.05,108.31,108.05,108.3,1670100.0,82.1905,82.3882,82.1905,82.3806,1670100.0
2010-06-24 13:15:00,108.29,108.31,108.17,108.2,1504300.0,82.373,82.3882,82.2817,82.3046,1504300.0
2010-06-24 13:20:00,108.19,108.22,108.09,108.14,856100.0,82.2969,82.3198,82.2209,82.2589,856100.0
2010-06-24 13:25:00,108.14,108.19,108.02,108.08,939200.0,82.2589,82.2969,82.1676,82.2133,939200.0
2010-06-24 13:30:00,108.08,108.28,108.05,108.26,1067400.0,82.2133,82.3654,82.1905,82.3502,1067400.0
2010-06-24 13:35:00,108.26,108.42,108.23,108.26,2220700.0,82.3502,82.4719,82.3274,82.3502,2220700.0
2010-06-24 13:40:00,108.27,108.32,108.16,108.27,1124200.0,82.3578,82.3958,82.2741,82.3578,1124200.0
2010-06-24 13:45:00,108.29,108.41,108.24,108.4,1300500.0,82.373,82.4643,82.335,82.4567,1300500.0
2010-06-24 13:50:00,108.4,108.54,108.36,108.45,2612400.0,82.4567,82.5632,82.4263,82.4947,2612400.0
2010-06-24 13:55:00,108.45,108.65,108.42,108.57,3031200.0,82.4947,82.6469,82.4719,82.586,3031200.0
2010-06-24 14:00:00,108.58,108.61,108.42,108.44,2107600.0,82.5936,82.6164,82.4719,82.4871,2107600.0
2010-06-24 14:05:00,108.44,108.54,108.4,108.45,1117500.0,82.4871,82.5632,82.4567,82.4947,1117500.0
2010-06-24 14:10:00,108.45,108.46,108.26,108.28,1216500.0,82.4947,82.5023,82.3502,82.3654,1216500.0
2010-06-24 14:15:00,108.28,108.35,108.24,108.3,1495800.0,82.3654,82.4187,82.335,82.3806,1495800.0
2010-06-24 14:20:00,108.31,108.32,108.19,108.29,817700.0,82.3882,82.3958,82.2969,82.373,817700.0
2010-06-24 14:25:00,108.29,108.4,108.28,108.28,939500.0,82.373,82.4567,82.3654,82.3654,939500.0
2010-06-24 14:30:00,108.28,108.29,108.03,108.07,2979300.0,82.3654,82.373,82.1752,82.2057,2979300.0
2010-06-24 14:35:00,108.07,108.15,107.91,107.99,3021200.0,82.2057,82.2665,82.084,82.1448,3021200.0
2010-06-24 14:40:00,107.98,108.01,107.91,107.98,1557400.0,82.1372,82.16,82.084,82.1372,1557400.0
2010-06-24 14:45:00,107.98,108.05,107.74,107.8,3668600.0,82.1372,82.1905,81.9546,82.0003,3668600.0
2010-06-24 14:50:00,107.8,108.0,107.7,107.7,2741700.0,82.0003,82.1524,81.9242,81.9242,2741700.0
2010-06-24 14:55:00,107.7,107.76,107.57,107.7,3576600.0,81.9242,81.9699,81.8253,81.9242,3576600.0
2010-06-24 15:00:00,107.71,107.9,107.7,107.79,3308600.0,81.9318,82.0764,81.9242,81.9927,3308600.0
2010-06-24 15:05:00,107.78,107.86,107.61,107.63,2603100.0,81.9851,82.0459,81.8558,81.871,2603100.0
2010-06-24 15:10:00,107.64,107.68,107.23,107.35,6810800.0,81.8786,81.909,81.5667,81.658,6810800.0
2010-06-24 15:15:00,107.35,107.45,107.14,107.23,6869000.0,81.658,81.7341,81.4982,81.5667,6869000.0
2010-06-24 15:20:00,107.23,107.46,107.2,107.31,3799600.0,81.5667,81.7417,81.5439,81.6276,3799600.0
2010-06-24 15:25:00,107.32,107.67,107.29,107.55,5517200.0,81.6352,81.9014,81.6123,81.8101,5517200.0
2010-06-24 15:30:00,107.55,107.63,107.39,107.52,3342900.0,81.8101,81.871,81.6884,81.7873,3342900.0
2010-06-24 15:35:00,107.52,107.65,107.42,107.51,3789900.0,81.7873,81.8862,81.7112,81.7797,3789900.0
2010-06-24 15:40:00,107.51,107.59,107.37,107.56,5165300.0,81.7797,81.8405,81.6732,81.8177,5165300.0
2010-06-24 15:45:00,107.56,107.64,107.4,107.53,7186400.0,81.8177,81.8786,81.696,81.7949,7186400.0
2010-06-24 15:50:00,107.53,107.57,107.4,107.46,6208200.0,81.7949,81.8253,81.696,81.7417,6208200.0
2010-06-24 15:55:00,107.46,107.47,107.14,107.44,13914300.0,81.7417,81.7493,81.4982,81.7264,13914300.0
2010-06-25 09:30:00,107.74,107.75,107.54,107.56,4091500.0,81.9546,81.9623,81.8025,81.8177,4091500.0
2010-06-25 09:35:00,107.57,107.57,107.31,107.54,3366800.0,81.8253,81.8253,81.6276,81.8025,3366800.0
2010-06-25 09:40:00,107.53,107.66,107.32,107.35,4464500.0,81.7949,81.8938,81.6352,81.658,4464500.0
2010-06-25 09:45:00,107.35,107.42,107.22,107.38,3330800.0,81.658,81.7112,81.5591,81.6808,3330800.0
2010-06-25 09:50:00,107.38,107.55,107.08,107.21,3957000.0,81.6808,81.8101,81.4526,81.5515,3957000.0
2010-06-25 09:55:00,107.22,107.59,107.21,107.5,6638400.0,81.5591,81.8405,81.5515,81.7721,6638400.0
2010-06-25 10:00:00,107.48,107.71,107.46,107.6,3751200.0,81.7569,81.9318,81.7417,81.8482,3751200.0
2010-06-25 10:05:00,107.6,107.83,107.57,107.69,3400800.0,81.8482,82.0231,81.8253,81.9166,3400800.0
2010-06-25 10:10:00,107.69,107.83,107.6,107.69,2158800.0,81.9166,82.0231,81.8482,81.9166,2158800.0
2010-06-25 10:15:00,107.7,107.74,107.51,107.51,1994500.0,81.9242,81.9546,81.7797,81.7797,1994500.0
2010-06-25 10:20:00,107.52,107.58,107.24,107.26,2573500.0,81.7873,81.8329,81.5743,81.5895,2573500.0
2010-06-25 10:25:00,107.27,107.4,107.19,107.36,3114900.0,81.5971,81.696,81.5363,81.6656,3114900.0
2010-06-25 10:30:00,107.36,107.41,107.15,107.27,2600500.0,81.6656,81.7036,81.5059,81.5971,2600500.0
2010-06-25 10:35:00,107.27,107.31,107.01,107.11,3267000.0,81.5971,81.6276,81.3994,81.4754,3267000.0
2010-06-25 10:40:00,107.12,107.79,107.1,107.32,3053500.0,81.483,81.9927,81.4678,81.6352,3053500.0
2010-06-25 10:45:00,107.31,107.39,107.26,107.28,3302600.0,81.6276,81.6884,81.5895,81.6047,3302600.0
2010-06-25 10:50:00,107.28,107.34,106.82,106.87,3309500.0,81.6047,81.6504,81.2548,81.2929,3309500.0
2010-06-25 10:55:00,106.86,107.46,106.77,106.89,4079000.0,81.2853,81.7417,81.2168,81.3081,4079000.0
2010-06-25 11:00:00,106.89,107.09,106.89,107.04,2150600.0,81.3081,81.4602,81.3081,81.4222,2150600.0
2010-06-25 11:05:00,107.03,107.21,107.02,107.18,1454500.0,81.4146,81.5515,81.407,81.5287,1454500.0
2010-06-25 11:10:00,107.18,107.19,107.01,107.06,1451200.0,81.5287,81.5363,81.3994,81.4374,1451200.0
2010-06-25 11:15:00,107.06,107.14,107.0,107.08,1566700.0,81.4374,81.4982,81.3918,81.4526,1566700.0
2010-06-25 11:20:00,107.08,107.09,106.88,107.04,2271900.0,81.4526,81.4602,81.3005,81.4222,2271900.0
2010-06-25 11:25:00,107.05,107.3,106.95,107.24,2768000.0,81.4298,81.62,81.3537,81.5743,2768000.0
2010-06-25 11:30:00,107.25,107.37,107.23,107.28,2309300.0,81.5819,81.6732,81.5667,81.6047,2309300.0
2010-06-25 11:35:00,107.28,107.3,107.12,107.15,1790900.0,81.6047,81.62,81.483,81.5059,1790900.0
2010-06-25 11:40:00,107.15,107.23,107.0,107.08,1622100.0,81.5059,81.5667,81.3918,81.4526,1622100.0
2010-06-25 11:45:00,107.09,107.39,107.04,107.39,1266900.0,81.4602,81.6884,81.4222,81.6884,1266900.0
2010-06-25 11:50:00,107.38,107.55,107.37,107.46,2549800.0,81.6808,81.8101,81.6732,81.7417,2549800.0
2010-06-25 11:55:00,107.46,107.49,107.36,107.37,2209000.0,81.7417,81.7645,81.6656,81.6732,2209000.0
2010-06-25 12:00:00,107.37,107.4,107.1,107.39,1360900.0,81.6732,81.696,81.4678,81.6884,1360900.0
2010-06-25 12:05:00,107.39,107.51,107.32,107.48,1914700.0,81.6884,81.7797,81.6352,81.7569,1914700.0
2010-06-25 12:10:00,107.47,107.51,107.39,107.42,1420200.0,81.7493,81.7797,81.6884,81.7112,1420200.0
2010-06-25 12:15:00,107.42,107.49,107.32,107.49,929300.0,81.7112,81.7645,81.6352,81.7645,929300.0
2010-06-25 12:20:00,107.49,107.62,107.42,107.55,3008200.0,81.7645,81.8634,81.7112,81.8101,3008200.0
2010-06-25 12:25:00,107.55,107.63,107.48,107.56,1448300.0,81.8101,81.871,81.7569,81.8177,1448300.0
2010-06-25 12:30:00,107.57,107.71,107.53,107.66,1857100.0,81.8253,81.9318,81.7949,81.8938,1857100.0
2010-06-25 12:35:00,107.66,107.73,107.55,107.56,2363600.0,81.8938,81.947,81.8101,81.8177,2363600.0
2010-06-25 12:40:00,107.56,107.67,107.56,107.58,787400.0,81.8177,81.9014,81.8177,81.8329,787400.0
2010-06-25 12:45:00,107.58,107.66,107.57,107.6,958000.0,81.8329,81.8938,81.8253,81.8482,958000.0
2010-06-25 12:50:00,107.59,107.6,107.32,107.35,2085300.0,81.8405,81.8482,81.6352,81.658,2085300.0
2010-06-25 12:55:00,107.35,107.48,107.35,107.44,991200.0,81.658,81.7569,81.658,81.7264,991200.0
2010-06-25 13:00:00,107.44,107.62,107.39,107.59,1542900.0,81.7264,81.8634,81.6884,81.8405,1542900.0
2010-06-25 13:05:00,107.59,107.88,107.58,107.85,1853600.0,81.8405,82.0611,81.8329,82.0383,1853600.0
2010-06-25 13:10:00,107.84,107.9,107.7,107.7,2615200.0,82.0307,82.0764,81.9242,81.9242,2615200.0
2010-06-25 13:15:00,107.7,107.89,107.69,107.83,4730900.0,81.9242,82.0687,81.9166,82.0231,4730900.0
2010-06-25 13:20:00,107.83,107.87,107.81,107.85,557400.0,82.0231,82.0535,82.0079,82.0383,557400.0
2010-06-25 13:25:00,107.85,108.12,107.83,108.12,2612200.0,82.0383,82.2437,82.0231,82.2437,2612200.0
2010-06-25 13:30:00,108.12,108.29,108.09,108.25,2783200.0,82.2437,82.373,82.2209,82.3426,2783200.0
2010-06-25 13:35:00,108.25,108.42,108.15,108.18,3396800.0,82.3426,82.4719,82.2665,82.2893,3396800.0
2010-06-25 13:40:00,108.18,108.24,108.05,108.16,2231200.0,82.2893,82.335,82.1905,82.2741,2231200.0
2010-06-25 13:45:00,108.16,108.24,108.07,108.13,910100.0,82.2741,82.335,82.2057,82.2513,910100.0
2010-06-25 13:50:00,108.13,108.14,108.02,108.1,1337300.0,82.2513,82.2589,82.1676,82.2285,1337300.0
2010-06-25 13:55:00,108.1,108.27,108.09,108.23,817500.0,82.2285,82.3578,82.2209,82.3274,817500.0
2010-06-25 14:00:00,108.22,108.31,108.13,108.26,1527400.0,82.3198,82.3882,82.2513,82.3502,1527400.0
2010-06-25 14:05:00,108.25,108.26,108.01,108.11,1710600.0,82.3426,82.3502,82.16,82.2361,1710600.0
2010-06-25 14:10:00,108.1,108.33,108.1,108.31,1022400.0,82.2285,82.4034,82.2285,82.3882,1022400.0
2010-06-25 14:15:00,108.31,108.37,108.28,108.36,1517900.0,82.3882,82.4339,82.3654,82.4263,1517900.0
2010-06-25 14:20:00,108.37,108.38,108.23,108.25,1319000.0,82.4339,82.4415,82.3274,82.3426,1319000.0
2010-06-25 14:25:00,108.25,108.3,108.13,108.25,1816500.0,82.3426,82.3806,82.2513,82.3426,1816500.0
2010-06-25 14:30:00,108.25,108.26,108.02,108.18,1513600.0,82.3426,82.3502,82.1676,82.2893,1513600.0
2010-06-25 14:35:00,108.18,108.25,108.14,108.22,741200.0,82.2893,82.3426,82.2589,82.3198,741200.0
2010-06-25 14:40:00,108.22,108.38,108.2,108.3,1268200.0,82.3198,82.4415,82.3046,82.3806,1268200.0
2010-06-25 14:45:00,108.29,108.3,108.13,108.18,940400.0,82.373,82.3806,82.2513,82.2893,940400.0
2010-06-25 14:50:00,108.18,108.31,108.16,108.25,826700.0,82.2893,82.3882,82.2741,82.3426,826700.0
2010-06-25 14:55:00,108.25,108.28,108.07,108.15,1231000.0,82.3426,82.3654,82.2057,82.2665,1231000.0
2010-06-25 15:00:00,108.15,108.16,107.95,108.04,2714700.0,82.2665,82.2741,82.1144,82.1828,2714700.0
2010-06-25 15:05:00,108.04,108.08,107.93,108.07,1540300.0,82.1828,82.2133,82.0992,82.2057,1540300.0
2010-06-25 15:10:00,108.08,108.14,108.04,108.05,1276300.0,82.2133,82.2589,82.1828,82.1905,1276300.0
2010-06-25 15:15:00,108.05,108.06,107.69,107.77,4283900.0,82.1905,82.1981,81.9166,81.9775,4283900.0
2010-06-25 15:20:00,107.77,107.9,107.73,107.83,2049000.0,81.9775,82.0764,81.947,82.0231,2049000.0
2010-06-25 15:25:00,107.83,107.93,107.81,107.84,1302600.0,82.0231,82.0992,82.0079,82.0307,1302600.0
2010-06-25 15:30:00,107.84,108.24,107.77,108.2,3441000.0,82.0307,82.335,81.9775,82.3046,3441000.0
2010-06-25 15:35:00,108.21,108.23,108.09,108.22,2227100.0,82.3122,82.3274,82.2209,82.3198,2227100.0
2010-06-25 15:40:00,108.21,108.23,107.91,108.0,3158000.0,82.3122,82.3274,82.084,82.1524,3158000.0
2010-06-25 15:45:00,107.99,108.0,107.71,107.85,6776100.0,82.1448,82.1524,81.9318,82.0383,6776100.0
2010-06-25 15:50:00,107.84,107.85,107.55,107.68,7527300.0,82.0307,82.0383,81.8101,81.909,7527300.0
2010-06-25 15:55:00,107.68,108.1,107.66,107.89,13739400.0,81.909,82.2285,81.8938,82.0687,13739400.0
2010-06-28 09:30:00,108.04,108.12,107.73,107.76,4646800.0,82.1828,82.2437,81.947,81.9699,4646800.0
2010-06-28 09:35:00,107.76,107.9,107.65,107.81,3054400.0,81.9699,82.0764,81.8862,82.0079,3054400.0
2010-06-28 09:40:00,107.81,107.83,107.59,107.69,3789200.0,82.0079,82.0231,81.8405,81.9166,3789200.0
2010-06-28 09:45:00,107.69,107.7,107.33,107.47,3782800.0,81.9166,81.9242,81.6428,81.7493,3782800.0
2010-06-28 09:50:00,107.46,107.53,107.34,107.36,3054000.0,81.7417,81.7949,81.6504,81.6656,3054000.0
2010-06-28 09:55:00,107.36,107.39,107.14,107.35,4332400.0,81.6656,81.6884,81.4982,81.658,4332400.0
2010-06-28 10:00:00,107.35,107.57,107.29,107.48,4400200.0,81.658,81.8253,81.6123,81.7569,4400200.0
2010-06-28 10:05:00,107.49,107.55,107.25,107.37,4481300.0,81.7645,81.8101,81.5819,81.6732,4481300.0
2010-06-28 10:10:00,107.37,107.52,107.33,107.48,2521300.0,81.6732,81.7873,81.6428,81.7569,2521300.0
2010-06-28 10:15:00,107.49,107.54,107.4,107.42,1522700.0,81.7645,81.8025,81.696,81.7112,1522700.0
2010-06-28 10:20:00,107.42,107.66,107.4,107.61,2330800.0,81.7112,81.8938,81.696,81.8558,2330800.0
2010-06-28 10:25:00,107.62,107.75,107.58,107.67,3160400.0,81.8634,81.9623,81.8329,81.9014,3160400.0
2010-06-28 10:30:00,107.68,107.73,107.45,107.52,2279400.0,81.909,81.947,81.7341,81.7873,2279400.0
2010-06-28 10:35:00,107.53,107.61,107.42,107.46,2605500.0,81.7949,81.8558,81.7112,81.7417,2605500.0
2010-06-28 10:40:00,107.47,107.68,107.42,107.58,3265700.0,81.7493,81.909,81.7112,81.8329,3265700.0
2010-06-28 10:45:00,107.58,107.84,107.55,107.75,2992400.0,81.8329,82.0307,81.8101,81.9623,2992400.0
2010-06-28 10:50:00,107.75,107.9,107.72,107.88,1741100.0,81.9623,82.0764,81.9394,82.0611,1741100.0
2010-06-28 10:55:00,107.89,107.97,107.81,107.95,1958300.0,82.0687,82.1296,82.0079,82.1144,1958300.0
2010-06-28 11:00:00,107.95,108.06,107.92,108.05,2059400.0,82.1144,82.1981,82.0916,82.1905,2059400.0
2010-06-28 11:05:00,108.06,108.18,108.06,108.1,2739500.0,82.1981,82.2893,82.1981,82.2285,2739500.0
2010-06-28 11:10:00,108.1,108.15,108.04,108.09,1458300.0,82.2285,82.2665,82.1828,82.2209,1458300.0
2010-06-28 11:15:00,108.09,108.13,107.94,107.98,1830300.0,82.2209,82.2513,82.1068,82.1372,1830300.0
2010-06-28 11:20:00,107.97,108.02,107.89,107.93,1080100.0,82.1296,82.1676,82.0687,82.0992,1080100.0
2010-06-28 11:25:00,107.93,108.16,107.93,108.14,1574800.0,82.0992,82.2741,82.0992,82.2589,1574800.0
2010-06-28 11:30:00,108.14,108.24,108.08,108.12,1932400.0,82.2589,82.335,82.2133,82.2437,1932400.0
2010-06-28 11:35:00,108.12,108.26,108.11,108.16,1349500.0,82.2437,82.3502,82.2361,82.2741,1349500.0
2010-06-28 11:40:00,108.15,108.32,108.14,108.2,1480700.0,82.2665,82.3958,82.2589,82.3046,1480700.0
2010-06-28 11:45:00,108.21,108.27,108.1,108.21,952700.0,82.3122,82.3578,82.2285,82.3122,952700.0
2010-06-28 11:50:00,108.21,108.23,108.1,108.12,1040300.0,82.3122,82.3274,82.2285,82.2437,1040300.0
2010-06-28 11:55:00,108.12,108.13,107.98,108.0,1660400.0,82.2437,82.2513,82.1372,82.1524,1660400.0
2010-06-28 12:00:00,108.0,108.06,107.89,107.89,2385000.0,82.1524,82.1981,82.0687,82.0687,2385000.0
2010-06-28 12:05:00,107.88,108.15,107.83,107.95,1812800.0,82.0611,82.2665,82.0231,82.1144,1812800.0
2010-06-28 12:10:00,107.94,107.95,107.83,107.88,1127500.0,82.1068,82.1144,82.0231,82.0611,1127500.0
2010-06-28 12:15:00,107.88,107.88,107.73,107.81,1603500.0,82.0611,82.0611,81.947,82.0079,1603500.0
2010-06-28 12:20:00,107.82,107.89,107.74,107.88,1890500.0,82.0155,82.0687,81.9546,82.0611,1890500.0
2010-06-28 12:25:00,107.89,107.98,107.85,107.98,857900.0,82.0687,82.1372,82.0383,82.1372,857900.0
2010-06-28 12:30:00,107.98,108.01,107.86,107.91,901300.0,82.1372,82.16,82.0459,82.084,901300.0
2010-06-28 12:35:00,107.91,107.96,107.73,107.76,1442500.0,82.084,82.122,81.947,81.9699,1442500.0
2010-06-28 12:40:00,107.76,107.84,107.66,107.81,1421200.0,81.9699,82.0307,81.8938,82.0079,1421200.0
2010-06-28 12:45:00,107.82,107.93,107.69,107.9,917200.0,82.0155,82.0992,81.9166,82.0764,917200.0
2010-06-28 12:50:00,107.9,108.12,107.8,107.9,1233900.0,82.0764,82.2437,82.0003,82.0764,1233900.0
2010-06-28 12:55:00,107.9,107.97,107.89,107.94,612200.0,82.0764,82.1296,82.0687,82.1068,612200.0
2010-06-28 13:00:00,107.95,107.95,107.72,107.73,1006400.0,82.1144,82.1144,81.9394,81.947,1006400.0
2010-06-28 13:05:00,107.73,107.79,107.65,107.7,1347100.0,81.947,81.9927,81.8862,81.9242,1347100.0
2010-06-28 13:10:00,107.7,107.7,107.58,107.61,1115500.0,81.9242,81.9242,81.8329,81.8558,1115500.0
2010-06-28 13:15:00,107.61,107.65,107.53,107.57,920300.0,81.8558,81.8862,81.7949,81.8253,920300.0
2010-06-28 13:20:00,107.57,107.68,107.55,107.65,1140500.0,81.8253,81.909,81.8101,81.8862,1140500.0
2010-06-28 13:25:00,107.65,107.75,107.63,107.67,600000.0,81.8862,81.9623,81.871,81.9014,600000.0
2010-06-28 13:30:00,107.67,107.68,107.49,107.57,1248400.0,81.9014,81.909,81.7645,81.8253,1248400.0
2010-06-28 13:35:00,107.57,107.67,107.53,107.64,789100.0,81.8253,81.9014,81.7949,81.8786,789100.0
2010-06-28 13:40:00,107.65,107.69,107.6,107.67,870900.0,81.8862,81.9166,81.8482,81.9014,870900.0
2010-06-28 13:45:00,107.67,107.82,107.64,107.8,933900.0,81.9014,82.0155,81.8786,82.0003,933900.0
2010-06-28 13:50:00,107.79,107.87,107.75,107.76,983300.0,81.9927,82.0535,81.9623,81.9699,983300.0
2010-06-28 13:55:00,107.77,107.9,107.76,107.82,766100.0,81.9775,82.0764,81.9699,82.0155,766100.0
2010-06-28 14:00:00,107.83,107.83,107.73,107.79,667200.0,82.0231,82.0231,81.947,81.9927,667200.0
2010-06-28 14:05:00,107.79,107.85,107.73,107.82,593800.0,81.9927,82.0383,81.947,82.0155,593800.0
2010-06-28 14:10:00,107.82,107.96,107.82,107.94,686000.0,82.0155,82.122,82.0155,82.1068,686000.0
2010-06-28 14:15:00,107.94,107.99,107.85,107.85,674600.0,82.1068,82.1448,82.0383,82.0383,674600.0
2010-06-28 14:20:00,107.85,107.92,107.79,107.82,1724000.0,82.0383,82.0916,81.9927,82.0155,1724000.0
2010-06-28 14:25:00,107.82,107.92,107.74,107.74,742400.0,82.0155,82.0916,81.9546,81.9546,742400.0
2010-06-28 14:30:00,107.74,107.8,107.68,107.71,889300.0,81.9546,82.0003,81.909,81.9318,889300.0
2010-06-28 14:35:00,107.72,107.92,107.69,107.87,1627600.0,81.9394,82.0916,81.9166,82.0535,1627600.0
2010-06-28 14:40:00,107.87,108.05,107.86,108.03,1969600.0,82.0535,82.1905,82.0459,82.1752,1969600.0
2010-06-28 14:45:00,108.03,108.06,107.94,108.01,940200.0,82.1752,82.1981,82.1068,82.16,940200.0
2010-06-28 14:50:00,108.0,108.07,107.87,107.87,997500.0,82.1524,82.2057,82.0535,82.0535,997500.0
2010-06-28 14:55:00,107.88,108.05,107.87,108.03,883800.0,82.0611,82.1905,82.0535,82.1752,883800.0
2010-06-28 15:00:00,108.03,108.1,108.0,108.02,996800.0,82.1752,82.2285,82.1524,82.1676,996800.0
2010-06-28 15:05:00,108.02,108.13,107.98,108.01,1554200.0,82.1676,82.2513,82.1372,82.16,1554200.0
2010-06-28 15:10:00,108.01,108.06,107.87,107.89,1733000.0,82.16,82.1981,82.0535,82.0687,1733000.0
2010-06-28 15:15:00,107.88,107.97,107.82,107.96,1084200.0,82.0611,82.1296,82.0155,82.122,1084200.0
2010-06-28 15:20:00,107.97,107.97,107.75,107.76,1566700.0,82.1296,82.1296,81.9623,81.9699,1566700.0
2010-06-28 15:25:00,107.77,107.77,107.6,107.65,3244000.0,81.9775,81.9775,81.8482,81.8862,3244000.0
2010-06-28 15:30:00,107.65,107.76,107.58,107.72,1796000.0,81.8862,81.9699,81.8329,81.9394,1796000.0
2010-06-28 15:35:00,107.73,107.83,107.71,107.8,1129800.0,81.947,82.0231,81.9318,82.0003,1129800.0
2010-06-28 15:40:00,107.81,107.98,107.75,107.96,1518900.0,82.0079,82.1372,81.9623,82.122,1518900.0
2010-06-28 15:45:00,107.96,107.96,107.8,107.88,1970200.0,82.122,82.122,82.0003,82.0611,1970200.0
2010-06-28 15:50:00,107.87,107.88,107.55,107.6,4830100.0,82.0535,82.0611,81.8101,81.8482,4830100.0
2010-06-28 15:55:00,107.59,107.64,107.48,107.48,6378800.0,81.8405,81.8786,81.7569,81.7569,6378800.0
2010-06-29 09:30:00,106.02,106.07,105.79,105.94,9057500.0,80.6463,80.6843,80.4713,80.5854,9057500.0
2010-06-29 09:35:00,105.94,106.05,105.75,105.82,5106500.0,80.5854,80.6691,80.4409,80.4942,5106500.0
2010-06-29 09:40:00,105.82,105.83,105.53,105.63,5822200.0,80.4942,80.5018,80.2736,80.3496,5822200.0
2010-06-29 09:45:00,105.63,105.74,105.24,105.33,6289800.0,80.3496,80.4333,80.053,80.1214,6289800.0
2010-06-29 09:50:00,105.32,105.36,105.15,105.33,6562100.0,80.1138,80.1443,79.9845,80.1214,6562100.0
2010-06-29 09:55:00,105.33,105.53,105.27,105.32,5380200.0,80.1214,80.2736,80.0758,80.1138,5380200.0
2010-06-29 10:00:00,105.38,105.47,104.7,104.76,15607100.0,80.1595,80.2279,79.6422,79.6878,15607100.0
2010-06-29 10:05:00,104.76,105.08,104.65,105.01,6587500.0,79.6878,79.9313,79.6042,79.878,6587500.0
2010-06-29 10:10:00,105.01,105.13,104.94,105.08,4678600.0,79.878,79.9693,79.8248,79.9313,4678600.0
2010-06-29 10:15:00,105.08,105.09,104.73,104.86,4009700.0,79.9313,79.9389,79.665,79.7639,4009700.0
2010-06-29 10:20:00,104.89,105.0,104.72,104.85,4110900.0,79.7867,79.8704,79.6574,79.7563,4110900.0
2010-06-29 10:25:00,104.84,104.85,104.27,104.32,7752400.0,79.7487,79.7563,79.3151,79.3532,7752400.0
2010-06-29 10:30:00,104.33,104.67,104.3,104.58,5400100.0,79.3608,79.6194,79.3379,79.5509,5400100.0
2010-06-29 10:35:00,104.59,104.73,104.52,104.7,3063900.0,79.5585,79.665,79.5053,79.6422,3063900.0
2010-06-29 10:40:00,104.7,104.81,104.64,104.74,4093700.0,79.6422,79.7259,79.5966,79.6726,4093700.0
2010-06-29 10:45:00,104.74,104.77,104.64,104.75,3213900.0,79.6726,79.6955,79.5966,79.6802,3213900.0
2010-06-29 10:50:00,104.75,104.85,104.64,104.8,3498300.0,79.6802,79.7563,79.5966,79.7183,3498300.0
2010-06-29 10:55:00,104.8,104.98,104.65,104.97,6039800.0,79.7183,79.8552,79.6042,79.8476,6039800.0
2010-06-29 11:00:00,104.98,104.99,104.84,104.85,2564300.0,79.8552,79.8628,79.7487,79.7563,2564300.0
2010-06-29 11:05:00,104.85,105.0,104.74,105.0,3170500.0,79.7563,79.8704,79.6726,79.8704,3170500.0
2010-06-29 11:10:00,104.99,105.21,104.96,105.1,5188600.0,79.8628,80.0302,79.84,79.9465,5188600.0
2010-06-29 11:15:00,105.1,105.13,104.9,104.94,2913300.0,79.9465,79.9693,79.7943,79.8248,2913300.0
2010-06-29 11:20:00,104.94,105.06,104.89,104.94,2143900.0,79.8248,79.916,79.7867,79.8248,2143900.0
2010-06-29 11:25:00,104.94,104.97,104.75,104.81,2910900.0,79.8248,79.8476,79.6802,79.7259,2910900.0
2010-06-29 11:30:00,104.81,104.89,104.7,104.71,2299500.0,79.7259,79.7867,79.6422,79.6498,2299500.0
2010-06-29 11:35:00,104.71,104.82,104.69,104.78,2436100.0,79.6498,79.7335,79.6346,79.7031,2436100.0
2010-06-29 11:40:00,104.78,104.82,104.64,104.7,2141400.0,79.7031,79.7335,79.5966,79.6422,2141400.0
2010-06-29 11:45:00,104.69,104.81,104.66,104.77,1681300.0,79.6346,79.7259,79.6118,79.6955,1681300.0
2010-06-29 11:50:00,104.77,104.88,104.72,104.74,1549800.0,79.6955,79.7791,79.6574,79.6726,1549800.0
2010-06-29 11:55:00,104.74,104.75,104.65,104.67,1506600.0,79.6726,79.6802,79.6042,79.6194,1506600.0
2010-06-29 12:00:00,104.67,104.71,104.52,104.52,3151500.0,79.6194,79.6498,79.5053,79.5053,3151500.0
2010-06-29 12:05:00,104.53,104.65,104.43,104.6,2679500.0,79.5129,79.6042,79.4368,79.5661,2679500.0
2010-06-29 12:10:00,104.61,104.62,104.43,104.57,1961400.0,79.5737,79.5814,79.4368,79.5433,1961400.0
2010-06-29 12:15:00,104.56,104.81,104.49,104.67,3471700.0,79.5357,79.7259,79.4825,79.6194,3471700.0
2010-06-29 12:20:00,104.67,104.94,104.67,104.91,2295700.0,79.6194,79.8248,79.6194,79.8019,2295700.0
2010-06-29 12:25:00,104.91,104.93,104.66,104.75,1920200.0,79.8019,79.8172,79.6118,79.6802,1920200.0
2010-06-29 12:30:00,104.74,104.75,104.61,104.65,1065100.0,79.6726,79.6802,79.5737,79.6042,1065100.0
2010-06-29 12:35:00,104.64,104.75,104.55,104.59,1284800.0,79.5966,79.6802,79.5281,79.5585,1284800.0
2010-06-29 12:40:00,104.58,104.72,104.55,104.63,1460900.0,79.5509,79.6574,79.5281,79.589,1460900.0
2010-06-29 12:45:00,104.64,104.81,104.63,104.8,1100100.0,79.5966,79.7259,79.589,79.7183,1100100.0
2010-06-29 12:50:00,104.8,104.8,104.66,104.66,1412100.0,79.7183,79.7183,79.6118,79.6118,1412100.0
2010-06-29 12:55:00,104.66,104.69,104.57,104.64,1508900.0,79.6118,79.6346,79.5433,79.5966,1508900.0
2010-06-29 13:00:00,104.64,104.66,104.57,104.63,1706800.0,79.5966,79.6118,79.5433,79.589,1706800.0
2010-06-29 13:05:00,104.64,104.69,104.47,104.66,1895300.0,79.5966,79.6346,79.4673,79.6118,1895300.0
2010-06-29 13:10:00,104.66,104.7,104.52,104.58,1113400.0,79.6118,79.6422,79.5053,79.5509,1113400.0
2010-06-29 13:15:00,104.59,104.61,104.44,104.49,1633100.0,79.5585,79.5737,79.4444,79.4825,1633100.0
2010-06-29 13:20:00,104.49,104.57,104.37,104.37,2174300.0,79.4825,79.5433,79.3912,79.3912,2174300.0
2010-06-29 13:25:00,104.38,104.5,104.32,104.45,3146500.0,79.3988,79.4901,79.3532,79.452,3146500.0
2010-06-29 13:30:00,104.45,104.47,104.15,104.16,3251700.0,79.452,79.4673,79.2238,79.2314,3251700.0
2010-06-29 13:35:00,104.16,104.3,104.12,104.2,4314100.0,79.2314,79.3379,79.201,79.2619,4314100.0
2010-06-29 13:40:00,104.2,104.42,104.17,104.4,2629600.0,79.2619,79.4292,79.2391,79.414,2629600.0
2010-06-29 13:45:00,104.42,104.46,104.33,104.45,1426300.0,79.4292,79.4596,79.3608,79.452,1426300.0
2010-06-29 13:50:00,104.44,104.45,104.31,104.34,1760800.0,79.4444,79.452,79.3455,79.3684,1760800.0
2010-06-29 13:55:00,104.34,104.64,104.34,104.61,3168400.0,79.3684,79.5966,79.3684,79.5737,3168400.0
2010-06-29 14:00:00,104.61,104.63,104.5,104.56,2220400.0,79.5737,79.589,79.4901,79.5357,2220400.0
2010-06-29 14:05:00,104.55,104.79,104.54,104.72,3422100.0,79.5281,79.7107,79.5205,79.6574,3422100.0
2010-06-29 14:10:00,104.71,104.9,104.71,104.8,2889300.0,79.6498,79.7943,79.6498,79.7183,2889300.0
2010-06-29 14:15:00,104.8,104.88,104.7,104.74,2249500.0,79.7183,79.7791,79.6422,79.6726,2249500.0
2010-06-29 14:20:00,104.74,104.88,104.65,104.85,2293500.0,79.6726,79.7791,79.6042,79.7563,2293500.0
2010-06-29 14:25:00,104.86,104.9,104.75,104.75,2190900.0,79.7639,79.7943,79.6802,79.6802,2190900.0
2010-06-29 14:30:00,104.75,104.76,104.54,104.59,2842400.0,79.6802,79.6878,79.5205,79.5585,2842400.0
2010-06-29 14:35:00,104.6,104.68,104.48,104.56,2711500.0,79.5661,79.627,79.4749,79.5357,2711500.0
2010-06-29 14:40:00,104.56,104.63,104.46,104.54,2288400.0,79.5357,79.589,79.4596,79.5205,2288400.0
2010-06-29 14:45:00,104.54,104.8,104.45,104.47,1898100.0,79.5205,79.7183,79.452,79.4673,1898100.0
2010-06-29 14:50:00,104.47,104.77,104.34,104.59,5980900.0,79.4673,79.6955,79.3684,79.5585,5980900.0
2010-06-29 14:55:00,104.59,104.64,104.33,104.38,3980400.0,79.5585,79.5966,79.3608,79.3988,3980400.0
2010-06-29 15:00:00,104.38,104.54,104.33,104.54,2419900.0,79.3988,79.5205,79.3608,79.5205,2419900.0
2010-06-29 15:05:00,104.54,104.71,104.47,104.47,2651400.0,79.5205,79.6498,79.4673,79.4673,2651400.0
2010-06-29 15:10:00,104.47,104.6,104.33,104.37,3575500.0,79.4673,79.5661,79.3608,79.3912,3575500.0
2010-06-29 15:15:00,104.37,104.57,104.16,104.17,3784100.0,79.3912,79.5433,79.2314,79.2391,3784100.0
2010-06-29 15:20:00,104.17,104.24,103.79,104.05,12413600.0,79.2391,79.2923,78.95,79.1478,12413600.0
2010-06-29 15:25:00,104.06,104.07,103.82,103.95,5719600.0,79.1554,79.163,78.9728,79.0717,5719600.0
2010-06-29 15:30:00,103.95,104.17,103.76,104.1,7147600.0,79.0717,79.2391,78.9272,79.1858,7147600.0
2010-06-29 15:35:00,104.1,104.26,104.09,104.17,6058000.0,79.1858,79.3075,79.1782,79.2391,6058000.0
2010-06-29 15:40:00,104.17,104.18,103.82,103.83,7560200.0,79.2391,79.2467,78.9728,78.9804,7560200.0
2010-06-29 15:45:00,103.83,103.89,103.55,103.68,10657800.0,78.9804,79.0261,78.7674,78.8663,10657800.0
2010-06-29 15:50:00,103.67,104.29,103.61,104.28,14785000.0,78.8587,79.3303,78.8131,79.3227,14785000.0
2010-06-29 15:55:00,104.28,104.41,104.12,104.22,17014000.0,79.3227,79.4216,79.201,79.2771,17014000.0
2010-06-29 16:00:00,104.22,106.01,104.02,104.09,5649600.0,79.2771,80.6387,79.125,79.1782,5649600.0
2010-06-29 16:05:00,104.1,105.78,103.98,104.16,2421100.0,79.1858,80.4637,79.0945,79.2314,2421100.0
2010-06-29 16:10:00,104.17,104.69,103.91,104.01,796200.0,79.2391,79.6346,79.0413,79.1173,796200.0
2010-06-30 09:30:00,103.92,104.13,103.85,104.1,5093600.0,79.0489,79.2086,78.9956,79.1858,5093600.0
2010-06-30 09:35:00,104.09,104.21,104.05,104.16,4750200.0,79.1782,79.2695,79.1478,79.2314,4750200.0
2010-06-30 09:40:00,104.16,104.54,104.16,104.45,4966000.0,79.2314,79.5205,79.2314,79.452,4966000.0
2010-06-30 09:45:00,104.45,104.75,104.2,104.6,5912000.0,79.452,79.6802,79.2619,79.5661,5912000.0
2010-06-30 09:50:00,104.6,104.76,104.53,104.67,4041300.0,79.5661,79.6878,79.5129,79.6194,4041300.0
2010-06-30 09:55:00,104.67,104.7,104.42,104.43,3268200.0,79.6194,79.6422,79.4292,79.4368,3268200.0
2010-06-30 10:00:00,104.44,104.54,104.35,104.45,4119100.0,79.4444,79.5205,79.376,79.452,4119100.0
2010-06-30 10:05:00,104.44,104.56,104.29,104.35,3261300.0,79.4444,79.5357,79.3303,79.376,3261300.0
2010-06-30 10:10:00,104.36,104.43,104.26,104.41,2843500.0,79.3836,79.4368,79.3075,79.4216,2843500.0
2010-06-30 10:15:00,104.41,104.55,104.38,104.45,2517200.0,79.4216,79.5281,79.3988,79.452,2517200.0
2010-06-30 10:20:00,104.46,104.46,104.22,104.3,4056100.0,79.4596,79.4596,79.2771,79.3379,4056100.0
2010-06-30 10:25:00,104.31,104.47,104.25,104.34,1723300.0,79.3455,79.4673,79.2999,79.3684,1723300.0
2010-06-30 10:30:00,104.34,104.55,104.29,104.4,2664300.0,79.3684,79.5281,79.3303,79.414,2664300.0
2010-06-30 10:35:00,104.4,104.62,104.39,104.62,2604900.0,79.414,79.5814,79.4064,79.5814,2604900.0
2010-06-30 10:40:00,104.62,104.67,104.27,104.33,3911800.0,79.5814,79.6194,79.3151,79.3608,3911800.0
2010-06-30 10:45:00,104.34,104.46,104.29,104.33,2528300.0,79.3684,79.4596,79.3303,79.3608,2528300.0
2010-06-30 10:50:00,104.33,104.39,104.15,104.38,3624300.0,79.3608,79.4064,79.2238,79.3988,3624300.0
2010-06-30 10:55:00,104.39,104.39,104.18,104.21,3446700.0,79.4064,79.4064,79.2467,79.2695,3446700.0
2010-06-30 11:00:00,104.21,104.46,104.16,104.41,2812600.0,79.2695,79.4596,79.2314,79.4216,2812600.0
2010-06-30 11:05:00,104.41,104.47,104.26,104.31,1760400.0,79.4216,79.4673,79.3075,79.3455,1760400.0
2010-06-30 11:10:00,104.3,104.52,104.3,104.5,2124100.0,79.3379,79.5053,79.3379,79.4901,2124100.0
2010-06-30 11:15:00,104.5,104.64,104.42,104.57,1869900.0,79.4901,79.5966,79.4292,79.5433,1869900.0
2010-06-30 11:20:00,104.58,104.68,104.5,104.65,2057300.0,79.5509,79.627,79.4901,79.6042,2057300.0
2010-06-30 11:25:00,104.65,104.72,104.51,104.53,2176800.0,79.6042,79.6574,79.4977,79.5129,2176800.0
2010-06-30 11:30:00,104.53,104.72,104.52,104.65,1259900.0,79.5129,79.6574,79.5053,79.6042,1259900.0
2010-06-30 11:35:00,104.65,104.77,104.42,104.71,2001800.0,79.6042,79.6955,79.4292,79.6498,2001800.0
2010-06-30 11:40:00,104.71,104.81,104.71,104.72,1816500.0,79.6498,79.7259,79.6498,79.6574,1816500.0
2010-06-30 11:45:00,104.72,104.88,104.72,104.81,1757900.0,79.6574,79.7791,79.6574,79.7259,1757900.0
2010-06-30 11:50:00,104.8,104.88,104.74,104.76,1279500.0,79.7183,79.7791,79.6726,79.6878,1279500.0
2010-06-30 11:55:00,104.76,104.85,104.68,104.7,2841400.0,79.6878,79.7563,79.627,79.6422,2841400.0
2010-06-30 12:00:00,104.7,104.77,104.62,104.7,2329000.0,79.6422,79.6955,79.5814,79.6422,2329000.0
2010-06-30 12:05:00,104.7,104.73,104.63,104.73,1750700.0,79.6422,79.665,79.589,79.665,1750700.0
2010-06-30 12:10:00,104.73,104.77,104.69,104.7,891400.0,79.665,79.6955,79.6346,79.6422,891400.0
2010-06-30 12:15:00,104.69,104.79,104.68,104.78,806900.0,79.6346,79.7107,79.627,79.7031,806900.0
2010-06-30 12:20:00,104.79,104.79,104.66,104.7,1141800.0,79.7107,79.7107,79.6118,79.6422,1141800.0
2010-06-30 12:25:00,104.71,104.76,104.61,104.63,853700.0,79.6498,79.6878,79.5737,79.589,853700.0
2010-06-30 12:30:00,104.64,104.7,104.56,104.7,1470900.0,79.5966,79.6422,79.5357,79.6422,1470900.0
2010-06-30 12:35:00,104.69,104.69,104.57,104.61,829700.0,79.6346,79.6346,79.5433,79.5737,829700.0
2010-06-30 12:40:00,104.62,104.67,104.41,104.43,1875600.0,79.5814,79.6194,79.4216,79.4368,1875600.0
2010-06-30 12:45:00,104.43,104.45,104.35,104.4,2060700.0,79.4368,79.452,79.376,79.414,2060700.0
2010-06-30 12:50:00,104.4,104.52,104.4,104.5,1190300.0,79.414,79.5053,79.414,79.4901,1190300.0
2010-06-30 12:55:00,104.5,104.55,104.49,104.5,754900.0,79.4901,79.5281,79.4825,79.4901,754900.0
2010-06-30 13:00:00,104.5,104.57,104.45,104.54,692900.0,79.4901,79.5433,79.452,79.5205,692900.0
2010-06-30 13:05:00,104.55,104.55,104.38,104.43,1418500.0,79.5281,79.5281,79.3988,79.4368,1418500.0
2010-06-30 13:10:00,104.43,104.52,104.42,104.48,435700.0,79.4368,79.5053,79.4292,79.4749,435700.0
2010-06-30 13:15:00,104.48,104.49,104.38,104.48,701200.0,79.4749,79.4825,79.3988,79.4749,701200.0
2010-06-30 13:20:00,104.47,104.64,104.43,104.62,1073200.0,79.4673,79.5966,79.4368,79.5814,1073200.0
2010-06-30 13:25:00,104.62,104.64,104.57,104.58,1065900.0,79.5814,79.5966,79.5433,79.5509,1065900.0
2010-06-30 13:30:00,104.59,104.65,104.35,104.42,1598300.0,79.5585,79.6042,79.376,79.4292,1598300.0
2010-06-30 13:35:00,104.42,104.49,104.37,104.41,1034600.0,79.4292,79.4825,79.3912,79.4216,1034600.0
2010-06-30 13:40:00,104.41,104.5,104.38,104.42,1749300.0,79.4216,79.4901,79.3988,79.4292,1749300.0
2010-06-30 13:45:00,104.43,104.61,104.42,104.5,1119600.0,79.4368,79.5737,79.4292,79.4901,1119600.0
2010-06-30 13:50:00,104.47,104.6,104.41,104.55,1457700.0,79.4673,79.5661,79.4216,79.5281,1457700.0
2010-06-30 13:55:00,104.55,104.6,104.52,104.56,832700.0,79.5281,79.5661,79.5053,79.5357,832700.0
2010-06-30 14:00:00,104.55,104.69,104.46,104.51,2836400.0,79.5281,79.6346,79.4596,79.4977,2836400.0
2010-06-30 14:05:00,104.51,104.55,104.28,104.47,4210100.0,79.4977,79.5281,79.3227,79.4673,4210100.0
2010-06-30 14:10:00,104.46,104.54,104.32,104.35,1330900.0,79.4596,79.5205,79.3532,79.376,1330900.0
2010-06-30 14:15:00,104.35,104.45,104.3,104.37,1507500.0,79.376,79.452,79.3379,79.3912,1507500.0
2010-06-30 14:20:00,104.38,104.41,104.07,104.15,3746900.0,79.3988,79.4216,79.163,79.2238,3746900.0
2010-06-30 14:25:00,104.16,104.38,104.08,104.19,4074300.0,79.2314,79.3988,79.1706,79.2543,4074300.0
2010-06-30 14:30:00,104.19,104.33,104.15,104.25,1619800.0,79.2543,79.3608,79.2238,79.2999,1619800.0
2010-06-30 14:35:00,104.25,104.38,104.25,104.26,2424100.0,79.2999,79.3988,79.2999,79.3075,2424100.0
2010-06-30 14:40:00,104.25,104.28,104.08,104.17,3163000.0,79.2999,79.3227,79.1706,79.2391,3163000.0
2010-06-30 14:45:00,104.17,104.34,104.07,104.31,2541300.0,79.2391,79.3684,79.163,79.3455,2541300.0
2010-06-30 14:50:00,104.31,104.42,104.1,104.37,2141700.0,79.3455,79.4292,79.1858,79.3912,2141700.0
2010-06-30 14:55:00,104.37,104.42,104.25,104.25,1500500.0,79.3912,79.4292,79.2999,79.2999,1500500.0
2010-06-30 15:00:00,104.25,104.32,104.2,104.32,2061700.0,79.2999,79.3532,79.2619,79.3532,2061700.0
2010-06-30 15:05:00,104.32,104.36,104.24,104.29,1269600.0,79.3532,79.3836,79.2923,79.3303,1269600.0
2010-06-30 15:10:00,104.3,104.33,104.18,104.2,1654300.0,79.3379,79.3608,79.2467,79.2619,1654300.0
2010-06-30 15:15:00,104.2,104.2,103.97,104.08,4077000.0,79.2619,79.2619,79.0869,79.1706,4077000.0
2010-06-30 15:20:00,104.07,104.18,104.03,104.08,2200600.0,79.163,79.2467,79.1326,79.1706,2200600.0
2010-06-30 15:25:00,104.07,104.09,103.75,103.78,4746700.0,79.163,79.1782,78.9196,78.9424,4746700.0
2010-06-30 15:30:00,103.79,103.79,103.55,103.64,4489700.0,78.95,78.95,78.7674,78.8359,4489700.0
2010-06-30 15:35:00,103.63,103.78,103.34,103.37,6021500.0,78.8283,78.9424,78.6077,78.6305,6021500.0
2010-06-30 15:40:00,103.37,103.45,103.01,103.01,12407700.0,78.6305,78.6914,78.3567,78.3567,12407700.0
2010-06-30 15:45:00,103.01,103.31,102.88,103.25,13387800.0,78.3567,78.5849,78.2578,78.5392,13387800.0
2010-06-30 15:50:00,103.25,103.43,103.07,103.11,9973200.0,78.5392,78.6762,78.4023,78.4327,9973200.0
2010-06-30 15:55:00,103.11,103.25,103.02,103.1,13528800.0,78.4327,78.5392,78.3643,78.4251,13528800.0
2010-07-01 09:30:00,103.15,103.2,102.93,103.11,6342400.0,78.4632,78.5012,78.2958,78.4327,6342400.0
2010-07-01 09:35:00,103.1,103.49,102.99,103.42,6643800.0,78.4251,78.7218,78.3415,78.6685,6643800.0
2010-07-01 09:40:00,103.41,103.44,103.28,103.33,3844000.0,78.6609,78.6838,78.5621,78.6001,3844000.0
2010-07-01 09:45:00,103.33,103.35,103.02,103.05,4846700.0,78.6001,78.6153,78.3643,78.3871,4846700.0
2010-07-01 09:50:00,103.06,103.11,102.83,102.9,3910700.0,78.3947,78.4327,78.2198,78.273,3910700.0
2010-07-01 09:55:00,102.9,103.04,102.77,102.85,4296300.0,78.273,78.3795,78.1741,78.235,4296300.0
2010-07-01 10:00:00,102.82,102.87,102.16,102.3,14201100.0,78.2121,78.2502,77.7101,77.8166,14201100.0
2010-07-01 10:05:00,102.3,102.64,102.28,102.5,6642500.0,77.8166,78.0752,77.8014,77.9687,6642500.0
2010-07-01 10:10:00,102.5,102.6,101.93,102.0,6121700.0,77.9687,78.0448,77.5352,77.5884,6121700.0
2010-07-01 10:15:00,102.0,102.16,101.96,102.05,6137900.0,77.5884,77.7101,77.558,77.6264,6137900.0
2010-07-01 10:20:00,102.05,102.26,102.0,102.2,4151700.0,77.6264,77.7862,77.5884,77.7405,4151700.0
2010-07-01 10:25:00,102.19,102.25,102.07,102.13,3395600.0,77.7329,77.7786,77.6416,77.6873,3395600.0
2010-07-01 10:30:00,102.14,102.21,101.84,101.94,5967000.0,77.6949,77.7481,77.4667,77.5428,5967000.0
2010-07-01 10:35:00,101.93,101.98,101.55,101.56,7296700.0,77.5352,77.5732,77.2461,77.2537,7296700.0
2010-07-01 10:40:00,101.56,101.63,101.26,101.49,9625600.0,77.2537,77.3069,77.0255,77.2005,9625600.0
2010-07-01 10:45:00,101.5,101.8,101.48,101.76,7114000.0,77.2081,77.4363,77.1928,77.4058,7114000.0
2010-07-01 10:50:00,101.76,101.77,101.52,101.53,4140700.0,77.4058,77.4134,77.2233,77.2309,4140700.0
2010-07-01 10:55:00,101.54,101.65,101.42,101.5,3914400.0,77.2385,77.3222,77.1472,77.2081,3914400.0
2010-07-01 11:00:00,101.5,101.52,101.22,101.47,4783200.0,77.2081,77.2233,76.9951,77.1852,4783200.0
2010-07-01 11:05:00,101.48,101.48,101.13,101.23,5981300.0,77.1928,77.1928,76.9266,77.0027,5981300.0
2010-07-01 11:10:00,101.23,101.4,101.21,101.27,3544400.0,77.0027,77.132,76.9875,77.0331,3544400.0
2010-07-01 11:15:00,101.27,101.6,101.26,101.59,5689000.0,77.0331,77.2841,77.0255,77.2765,5689000.0
2010-07-01 11:20:00,101.58,101.67,101.46,101.65,2764400.0,77.2689,77.3374,77.1776,77.3222,2764400.0
2010-07-01 11:25:00,101.66,101.89,101.55,101.87,5558300.0,77.3298,77.5047,77.2461,77.4895,5558300.0
2010-07-01 11:30:00,101.87,101.95,101.75,101.92,4462300.0,77.4895,77.5504,77.3982,77.5275,4462300.0
2010-07-01 11:35:00,101.92,102.15,101.9,102.09,4184800.0,77.5275,77.7025,77.5123,77.6569,4184800.0
2010-07-01 11:40:00,102.09,102.15,101.94,102.1,4495500.0,77.6569,77.7025,77.5428,77.6645,4495500.0
2010-07-01 11:45:00,102.1,102.25,102.04,102.05,4208900.0,77.6645,77.7786,77.6188,77.6264,4208900.0
2010-07-01 11:50:00,102.06,102.12,101.93,101.95,2651600.0,77.634,77.6797,77.5352,77.5504,2651600.0
2010-07-01 11:55:00,101.94,102.05,101.82,102.03,2809200.0,77.5428,77.6264,77.4515,77.6112,2809200.0
2010-07-01 12:00:00,102.04,102.04,101.8,101.83,3222200.0,77.6188,77.6188,77.4363,77.4591,3222200.0
2010-07-01 12:05:00,101.83,101.9,101.74,101.78,2295700.0,77.4591,77.5123,77.3906,77.4211,2295700.0
2010-07-01 12:10:00,101.78,101.88,101.7,101.8,1446900.0,77.4211,77.4971,77.3602,77.4363,1446900.0
2010-07-01 12:15:00,101.8,101.92,101.76,101.89,1112800.0,77.4363,77.5275,77.4058,77.5047,1112800.0
2010-07-01 12:20:00,101.89,101.89,101.68,101.68,2245700.0,77.5047,77.5047,77.345,77.345,2245700.0
2010-07-01 12:25:00,101.68,101.96,101.68,101.91,1602700.0,77.345,77.558,77.345,77.5199,1602700.0
2010-07-01 12:30:00,101.9,102.14,101.85,102.12,1977900.0,77.5123,77.6949,77.4743,77.6797,1977900.0
2010-07-01 12:35:00,102.13,102.34,102.07,102.32,3336000.0,77.6873,77.847,77.6416,77.8318,3336000.0
2010-07-01 12:40:00,102.31,102.93,102.27,102.8,8848000.0,77.8242,78.2958,77.7938,78.1969,8848000.0
2010-07-01 12:45:00,102.8,102.84,102.62,102.71,4693700.0,78.1969,78.2274,78.06,78.1285,4693700.0
2010-07-01 12:50:00,102.7,102.88,102.61,102.61,3579500.0,78.1209,78.2578,78.0524,78.0524,3579500.0
2010-07-01 12:55:00,102.61,102.63,102.43,102.52,3062300.0,78.0524,78.0676,77.9155,77.9839,3062300.0
2010-07-01 13:00:00,102.52,102.55,102.4,102.47,1550500.0,77.9839,78.0068,77.8927,77.9459,1550500.0
2010-07-01 13:05:00,102.46,102.57,102.41,102.51,1604300.0,77.9383,78.022,77.9003,77.9763,1604300.0
2010-07-01 13:10:00,102.51,102.53,102.27,102.33,1917600.0,77.9763,77.9916,77.7938,77.8394,1917600.0
2010-07-01 13:15:00,102.34,102.67,102.29,102.67,1949500.0,77.847,78.098,77.809,78.098,1949500.0
2010-07-01 13:20:00,102.66,102.79,102.55,102.67,2216600.0,78.0904,78.1893,78.0068,78.098,2216600.0
2010-07-01 13:25:00,102.67,102.7,102.47,102.51,2249500.0,78.098,78.1209,77.9459,77.9763,2249500.0
2010-07-01 13:30:00,102.5,102.93,102.49,102.88,2643200.0,77.9687,78.2958,77.9611,78.2578,2643200.0
2010-07-01 13:35:00,102.87,102.98,102.76,102.97,1992100.0,78.2502,78.3339,78.1665,78.3262,1992100.0
2010-07-01 13:40:00,102.97,102.98,102.57,102.7,3329200.0,78.3262,78.3339,78.022,78.1209,3329200.0
2010-07-01 13:45:00,102.7,102.75,102.44,102.54,2355800.0,78.1209,78.1589,77.9231,77.9992,2355800.0
2010-07-01 13:50:00,102.54,102.72,102.53,102.64,2823100.0,77.9992,78.1361,77.9916,78.0752,2823100.0
2010-07-01 13:55:00,102.65,102.88,102.6,102.79,1844400.0,78.0828,78.2578,78.0448,78.1893,1844400.0
2010-07-01 14:00:00,102.79,102.87,102.69,102.83,2576900.0,78.1893,78.2502,78.1133,78.2198,2576900.0
2010-07-01 14:05:00,102.81,102.84,102.63,102.64,2713400.0,78.2045,78.2274,78.0676,78.0752,2713400.0
2010-07-01 14:10:00,102.64,102.96,102.6,102.89,2110300.0,78.0752,78.3186,78.0448,78.2654,2110300.0
2010-07-01 14:15:00,102.9,103.13,102.89,102.96,3739900.0,78.273,78.448,78.2654,78.3186,3739900.0
2010-07-01 14:20:00,102.96,102.98,102.72,102.89,2740900.0,78.3186,78.3339,78.1361,78.2654,2740900.0
2010-07-01 14:25:00,102.9,102.92,102.67,102.78,2991000.0,78.273,78.2882,78.098,78.1817,2991000.0
2010-07-01 14:30:00,102.78,102.79,102.57,102.68,2758500.0,78.1817,78.1893,78.022,78.1057,2758500.0
2010-07-01 14:35:00,102.68,102.89,102.57,102.66,2762800.0,78.1057,78.2654,78.022,78.0904,2762800.0
2010-07-01 14:40:00,102.65,102.68,102.19,102.28,4936500.0,78.0828,78.1057,77.7329,77.8014,4936500.0
2010-07-01 14:45:00,102.28,102.39,102.2,102.27,4169500.0,77.8014,77.8851,77.7405,77.7938,4169500.0
2010-07-01 14:50:00,102.26,102.38,102.08,102.36,3960100.0,77.7862,77.8775,77.6493,77.8622,3960100.0
2010-07-01 14:55:00,102.36,102.5,102.3,102.47,4367900.0,77.8622,77.9687,77.8166,77.9459,4367900.0
2010-07-01 15:00:00,102.47,102.76,102.46,102.69,5309800.0,77.9459,78.1665,77.9383,78.1133,5309800.0
2010-07-01 15:05:00,102.7,102.89,102.62,102.78,3159200.0,78.1209,78.2654,78.06,78.1817,3159200.0
2010-07-01 15:10:00,102.78,102.83,102.6,102.62,3466200.0,78.1817,78.2198,78.0448,78.06,3466200.0
2010-07-01 15:15:00,102.63,102.7,102.5,102.55,3752700.0,78.0676,78.1209,77.9687,78.0068,3752700.0
2010-07-01 15:20:00,102.55,102.6,102.32,102.42,2469800.0,78.0068,78.0448,77.8318,77.9079,2469800.0
2010-07-01 15:25:00,102.41,102.76,102.33,102.72,3337800.0,77.9003,78.1665,77.8394,78.1361,3337800.0
2010-07-01 15:30:00,102.71,102.87,102.58,102.84,4652600.0,78.1285,78.2502,78.0296,78.2274,4652600.0
2010-07-01 15:35:00,102.83,103.04,102.83,102.88,4951800.0,78.2198,78.3795,78.2198,78.2578,4951800.0
2010-07-01 15:40:00,102.88,102.97,102.72,102.89,4363300.0,78.2578,78.3262,78.1361,78.2654,4363300.0
2010-07-01 15:45:00,102.88,102.97,102.51,102.53,5365500.0,78.2578,78.3262,77.9763,77.9916,5365500.0
2010-07-01 15:50:00,102.52,102.93,102.38,102.91,7336700.0,77.9839,78.2958,77.8775,78.2806,7336700.0
2010-07-01 15:55:00,102.91,102.98,102.74,102.79,10167700.0,78.2806,78.3339,78.1513,78.1893,10167700.0
2010-07-02 09:30:00,103.11,103.26,102.88,103.21,6026700.0,78.4327,78.5468,78.2578,78.5088,6026700.0
2010-07-02 09:35:00,103.21,103.42,103.17,103.25,4483800.0,78.5088,78.6685,78.4784,78.5392,4483800.0
2010-07-02 09:40:00,103.26,103.37,103.0,103.04,3753300.0,78.5468,78.6305,78.3491,78.3795,3753300.0
2010-07-02 09:45:00,103.05,103.15,102.88,102.88,3784600.0,78.3871,78.4632,78.2578,78.2578,3784600.0
2010-07-02 09:50:00,102.88,102.96,102.72,102.72,4089900.0,78.2578,78.3186,78.1361,78.1361,4089900.0
2010-07-02 09:55:00,102.72,103.01,102.68,102.95,4251400.0,78.1361,78.3567,78.1057,78.311,4251400.0
2010-07-02 10:00:00,102.95,102.96,102.45,102.46,5151800.0,78.311,78.3186,77.9307,77.9383,5151800.0
2010-07-02 10:05:00,102.46,102.84,102.46,102.73,4372000.0,77.9383,78.2274,77.9383,78.1437,4372000.0
2010-07-02 10:10:00,102.74,102.96,102.73,102.86,2688600.0,78.1513,78.3186,78.1437,78.2426,2688600.0
2010-07-02 10:15:00,102.86,103.1,102.83,103.03,2924900.0,78.2426,78.4251,78.2198,78.3719,2924900.0
2010-07-02 10:20:00,103.03,103.13,102.92,103.09,1491400.0,78.3719,78.448,78.2882,78.4175,1491400.0
2010-07-02 10:25:00,103.09,103.1,102.84,102.88,1812900.0,78.4175,78.4251,78.2274,78.2578,1812900.0
2010-07-02 10:30:00,102.88,102.89,102.75,102.83,2562600.0,78.2578,78.2654,78.1589,78.2198,2562600.0
2010-07-02 10:35:00,102.84,102.88,102.67,102.82,2167600.0,78.2274,78.2578,78.098,78.2121,2167600.0
2010-07-02 10:40:00,102.82,102.94,102.69,102.69,1695200.0,78.2121,78.3034,78.1133,78.1133,1695200.0
2010-07-02 10:45:00,102.69,102.87,102.68,102.84,1289400.0,78.1133,78.2502,78.1057,78.2274,1289400.0
2010-07-02 10:50:00,102.85,102.87,102.61,102.69,1355400.0,78.235,78.2502,78.0524,78.1133,1355400.0
2010-07-02 10:55:00,102.7,102.71,102.54,102.59,2459400.0,78.1209,78.1285,77.9992,78.0372,2459400.0
2010-07-02 11:00:00,102.59,102.63,102.4,102.47,2878300.0,78.0372,78.0676,77.8927,77.9459,2878300.0
2010-07-02 11:05:00,102.47,102.62,102.47,102.6,1560000.0,77.9459,78.06,77.9459,78.0448,1560000.0
2010-07-02 11:10:00,102.6,102.7,102.52,102.69,1425300.0,78.0448,78.1209,77.9839,78.1133,1425300.0
2010-07-02 11:15:00,102.69,102.74,102.43,102.45,1416700.0,78.1133,78.1513,77.9155,77.9307,1416700.0
2010-07-02 11:20:00,102.45,102.5,102.36,102.46,2157800.0,77.9307,77.9687,77.8622,77.9383,2157800.0
2010-07-02 11:25:00,102.46,102.52,102.29,102.31,2330300.0,77.9383,77.9839,77.809,77.8242,2330300.0
2010-07-02 11:30:00,102.3,102.33,102.21,102.3,1921500.0,77.8166,77.8394,77.7481,77.8166,1921500.0
2010-07-02 11:35:00,102.29,102.3,101.87,101.9,4575000.0,77.809,77.8166,77.4895,77.5123,4575000.0
2010-07-02 11:40:00,101.9,101.97,101.8,101.94,2673200.0,77.5123,77.5656,77.4363,77.5428,2673200.0
2010-07-02 11:45:00,101.94,102.1,101.86,102.07,2078900.0,77.5428,77.6645,77.4819,77.6416,2078900.0
2010-07-02 11:50:00,102.06,102.22,102.03,102.19,2166700.0,77.634,77.7557,77.6112,77.7329,2166700.0
2010-07-02 11:55:00,102.19,102.19,101.97,102.11,1445300.0,77.7329,77.7329,77.5656,77.6721,1445300.0
2010-07-02 12:00:00,102.1,102.12,101.98,102.09,1136100.0,77.6645,77.6797,77.5732,77.6569,1136100.0
2010-07-02 12:05:00,102.09,102.27,102.07,102.27,1534000.0,77.6569,77.7938,77.6416,77.7938,1534000.0
2010-07-02 12:10:00,102.27,102.35,102.22,102.26,1667200.0,77.7938,77.8546,77.7557,77.7862,1667200.0
2010-07-02 12:15:00,102.26,102.27,102.02,102.08,1478800.0,77.7862,77.7938,77.6036,77.6493,1478800.0
2010-07-02 12:20:00,102.08,102.22,101.98,102.16,1857700.0,77.6493,77.7557,77.5732,77.7101,1857700.0
2010-07-02 12:25:00,102.17,102.22,102.05,102.17,1031700.0,77.7177,77.7557,77.6264,77.7177,1031700.0
2010-07-02 12:30:00,102.18,102.23,102.11,102.2,526600.0,77.7253,77.7634,77.6721,77.7405,526600.0
2010-07-02 12:35:00,102.19,102.19,101.97,102.04,950100.0,77.7329,77.7329,77.5656,77.6188,950100.0
2010-07-02 12:40:00,102.04,102.13,101.95,101.98,940600.0,77.6188,77.6873,77.5504,77.5732,940600.0
2010-07-02 12:45:00,101.98,102.02,101.88,102.0,1172600.0,77.5732,77.6036,77.4971,77.5884,1172600.0
2010-07-02 12:50:00,102.01,102.07,101.87,101.87,830200.0,77.596,77.6416,77.4895,77.4895,830200.0
2010-07-02 12:55:00,101.87,101.96,101.85,101.89,1083700.0,77.4895,77.558,77.4743,77.5047,1083700.0
2010-07-02 13:00:00,101.89,101.89,101.62,101.71,2962000.0,77.5047,77.5047,77.2993,77.3678,2962000.0
2010-07-02 13:05:00,101.71,101.98,101.67,101.96,3156100.0,77.3678,77.5732,77.3374,77.558,3156100.0
2010-07-02 13:10:00,101.96,102.02,101.88,101.94,1002100.0,77.558,77.6036,77.4971,77.5428,1002100.0
2010-07-02 13:15:00,101.95,102.01,101.93,102.01,593900.0,77.5504,77.596,77.5352,77.596,593900.0
2010-07-02 13:20:00,102.01,102.07,101.88,101.96,1939100.0,77.596,77.6416,77.4971,77.558,1939100.0
2010-07-02 13:25:00,101.96,102.02,101.77,101.8,1363800.0,77.558,77.6036,77.4134,77.4363,1363800.0
2010-07-02 13:30:00,101.8,102.08,101.77,102.07,1894400.0,77.4363,77.6493,77.4134,77.6416,1894400.0
2010-07-02 13:35:00,102.06,102.09,101.9,101.99,1076900.0,77.634,77.6569,77.5123,77.5808,1076900.0
2010-07-02 13:40:00,101.99,102.03,101.87,101.93,965500.0,77.5808,77.6112,77.4895,77.5352,965500.0
2010-07-02 13:45:00,101.92,102.15,101.92,102.13,1078300.0,77.5275,77.7025,77.5275,77.6873,1078300.0
2010-07-02 13:50:00,102.13,102.14,102.06,102.06,1136200.0,77.6873,77.6949,77.634,77.634,1136200.0
2010-07-02 13:55:00,102.07,102.26,102.06,102.21,1382200.0,77.6416,77.7862,77.634,77.7481,1382200.0
2010-07-02 14:00:00,102.22,102.27,102.16,102.23,1050900.0,77.7557,77.7938,77.7101,77.7634,1050900.0
2010-07-02 14:05:00,102.22,102.23,102.04,102.11,942700.0,77.7557,77.7634,77.6188,77.6721,942700.0
2010-07-02 14:10:00,102.11,102.13,101.99,102.01,1309800.0,77.6721,77.6873,77.5808,77.596,1309800.0
2010-07-02 14:15:00,102.04,102.17,101.99,102.17,1475300.0,77.6188,77.7177,77.5808,77.7177,1475300.0
2010-07-02 14:20:00,102.17,102.21,102.09,102.19,707000.0,77.7177,77.7481,77.6569,77.7329,707000.0
2010-07-02 14:25:00,102.18,102.21,102.03,102.09,957300.0,77.7253,77.7481,77.6112,77.6569,957300.0
2010-07-02 14:30:00,102.09,102.13,101.94,101.97,1329400.0,77.6569,77.6873,77.5428,77.5656,1329400.0
2010-07-02 14:35:00,101.98,102.17,101.97,102.11,1400300.0,77.5732,77.7177,77.5656,77.6721,1400300.0
2010-07-02 14:40:00,102.11,102.15,102.05,102.06,1065000.0,77.6721,77.7025,77.6264,77.634,1065000.0
2010-07-02 14:45:00,102.06,102.13,102.0,102.01,866500.0,77.634,77.6873,77.5884,77.596,866500.0
2010-07-02 14:50:00,102.0,102.09,101.91,102.09,1228300.0,77.5884,77.6569,77.5199,77.6569,1228300.0
2010-07-02 14:55:00,102.08,102.21,102.07,102.19,1216300.0,77.6493,77.7481,77.6416,77.7329,1216300.0
2010-07-02 15:00:00,102.19,102.35,102.11,102.28,1795600.0,77.7329,77.8546,77.6721,77.8014,1795600.0
2010-07-02 15:05:00,102.28,102.47,102.26,102.46,1640400.0,77.8014,77.9459,77.7862,77.9383,1640400.0
2010-07-02 15:10:00,102.45,102.49,102.3,102.38,1827000.0,77.9307,77.9611,77.8166,77.8775,1827000.0
2010-07-02 15:15:00,102.37,102.41,102.27,102.39,1014000.0,77.8698,77.9003,77.7938,77.8851,1014000.0
2010-07-02 15:20:00,102.4,102.48,102.34,102.39,1391700.0,77.8927,77.9535,77.847,77.8851,1391700.0
2010-07-02 15:25:00,102.39,102.66,102.39,102.56,2820300.0,77.8851,78.0904,77.8851,78.0144,2820300.0
2010-07-02 15:30:00,102.54,102.58,102.48,102.56,1325300.0,77.9992,78.0296,77.9535,78.0144,1325300.0
2010-07-02 15:35:00,102.56,102.93,102.56,102.92,3540700.0,78.0144,78.2958,78.0144,78.2882,3540700.0
2010-07-02 15:40:00,102.93,102.93,102.79,102.87,2475200.0,78.2958,78.2958,78.1893,78.2502,2475200.0
2010-07-02 15:45:00,102.87,103.11,102.86,102.93,4421900.0,78.2502,78.4327,78.2426,78.2958,4421900.0
2010-07-02 15:50:00,102.93,102.95,102.71,102.78,3700400.0,78.2958,78.311,78.1285,78.1817,3700400.0
2010-07-02 15:55:00,102.78,102.79,102.23,102.25,10489100.0,78.1817,78.1893,77.7634,77.7786,10489100.0
2010-07-06 09:30:00,103.64,103.74,103.55,103.58,6110700.0,78.8359,78.912,78.7674,78.7903,6110700.0
2010-07-06 09:35:00,103.59,103.6,103.48,103.49,3326000.0,78.7979,78.8055,78.7142,78.7218,3326000.0
2010-07-06 09:40:00,103.48,103.58,103.41,103.51,2809800.0,78.7142,78.7903,78.6609,78.737,2809800.0
2010-07-06 09:45:00,103.51,103.69,103.45,103.68,3386200.0,78.737,78.8739,78.6914,78.8663,3386200.0
2010-07-06 09:50:00,103.67,103.91,103.66,103.82,4040900.0,78.8587,79.0413,78.8511,78.9728,4040900.0
2010-07-06 09:55:00,103.82,103.91,103.58,103.74,3772400.0,78.9728,79.0413,78.7903,78.912,3772400.0
2010-07-06 10:00:00,103.74,104.12,103.51,104.07,7604500.0,78.912,79.201,78.737,79.163,7604500.0
2010-07-06 10:05:00,104.07,104.19,103.96,104.14,4123100.0,79.163,79.2543,79.0793,79.2162,4123100.0
2010-07-06 10:10:00,104.14,104.37,104.1,104.29,4730400.0,79.2162,79.3912,79.1858,79.3303,4730400.0
2010-07-06 10:15:00,104.29,104.35,104.2,104.23,2964900.0,79.3303,79.376,79.2619,79.2847,2964900.0
2010-07-06 10:20:00,104.23,104.24,104.02,104.04,5355900.0,79.2847,79.2923,79.125,79.1402,5355900.0
2010-07-06 10:25:00,104.04,104.17,104.01,104.08,2554600.0,79.1402,79.2391,79.1173,79.1706,2554600.0
2010-07-06 10:30:00,104.08,104.17,103.95,104.15,2412700.0,79.1706,79.2391,79.0717,79.2238,2412700.0
2010-07-06 10:35:00,104.16,104.23,104.12,104.16,1829200.0,79.2314,79.2847,79.201,79.2314,1829200.0
2010-07-06 10:40:00,104.16,104.22,104.05,104.08,1683100.0,79.2314,79.2771,79.1478,79.1706,1683100.0
2010-07-06 10:45:00,104.08,104.13,103.99,104.04,2481900.0,79.1706,79.2086,79.1021,79.1402,2481900.0
2010-07-06 10:50:00,104.04,104.09,103.96,104.09,1671000.0,79.1402,79.1782,79.0793,79.1782,1671000.0
2010-07-06 10:55:00,104.09,104.13,103.95,103.96,2465500.0,79.1782,79.2086,79.0717,79.0793,2465500.0
2010-07-06 11:00:00,103.96,104.07,103.92,104.04,1728100.0,79.0793,79.163,79.0489,79.1402,1728100.0
2010-07-06 11:05:00,104.04,104.09,103.88,103.94,2933100.0,79.1402,79.1782,79.0185,79.0641,2933100.0
2010-07-06 11:10:00,103.93,104.02,103.85,103.91,2316600.0,79.0565,79.125,78.9956,79.0413,2316600.0
2010-07-06 11:15:00,103.9,103.94,103.77,103.81,1635700.0,79.0337,79.0641,78.9348,78.9652,1635700.0
2010-07-06 11:20:00,103.8,103.84,103.74,103.75,2315400.0,78.9576,78.988,78.912,78.9196,2315400.0
2010-07-06 11:25:00,103.75,103.81,103.65,103.68,3150500.0,78.9196,78.9652,78.8435,78.8663,3150500.0
2010-07-06 11:30:00,103.69,103.89,103.66,103.88,1989500.0,78.8739,79.0261,78.8511,79.0185,1989500.0
2010-07-06 11:35:00,103.87,103.97,103.87,103.89,1199600.0,79.0109,79.0869,79.0109,79.0261,1199600.0
2010-07-06 11:40:00,103.89,103.94,103.8,103.9,1681200.0,79.0261,79.0641,78.9576,79.0337,1681200.0
2010-07-06 11:45:00,103.91,103.94,103.84,103.89,1189900.0,79.0413,79.0641,78.988,79.0261,1189900.0
2010-07-06 11:50:00,103.89,103.9,103.77,103.78,713300.0,79.0261,79.0337,78.9348,78.9424,713300.0
2010-07-06 11:55:00,103.79,103.95,103.78,103.9,1116900.0,78.95,79.0717,78.9424,79.0337,1116900.0
2010-07-06 12:00:00,103.9,103.97,103.89,103.94,749100.0,79.0337,79.0869,79.0261,79.0641,749100.0
2010-07-06 12:05:00,103.94,104.05,103.92,104.02,1487700.0,79.0641,79.1478,79.0489,79.125,1487700.0
2010-07-06 12:10:00,104.01,104.03,103.81,103.81,1097800.0,79.1173,79.1326,78.9652,78.9652,1097800.0
2010-07-06 12:15:00,103.81,103.84,103.72,103.81,1376500.0,78.9652,78.988,78.8968,78.9652,1376500.0
2010-07-06 12:20:00,103.81,103.84,103.6,103.62,1277700.0,78.9652,78.988,78.8055,78.8207,1277700.0
2010-07-06 12:25:00,103.63,103.63,103.43,103.55,3237400.0,78.8283,78.8283,78.6762,78.7674,3237400.0
2010-07-06 12:30:00,103.55,103.55,103.42,103.49,1335700.0,78.7674,78.7674,78.6685,78.7218,1335700.0
2010-07-06 12:35:00,103.49,103.63,103.48,103.6,1008800.0,78.7218,78.8283,78.7142,78.8055,1008800.0
2010-07-06 12:40:00,103.59,103.61,103.25,103.25,2786800.0,78.7979,78.8131,78.5392,78.5392,2786800.0
2010-07-06 12:45:00,103.27,103.39,103.2,103.21,2132600.0,78.5544,78.6457,78.5012,78.5088,2132600.0
2010-07-06 12:50:00,103.21,103.25,103.13,103.22,1784700.0,78.5088,78.5392,78.448,78.5164,1784700.0
2010-07-06 12:55:00,103.22,103.22,102.98,103.08,2980900.0,78.5164,78.5164,78.3339,78.4099,2980900.0
2010-07-06 13:00:00,103.09,103.19,103.08,103.14,1413700.0,78.4175,78.4936,78.4099,78.4556,1413700.0
2010-07-06 13:05:00,103.14,103.26,103.12,103.17,1302500.0,78.4556,78.5468,78.4403,78.4784,1302500.0
2010-07-06 13:10:00,103.17,103.2,103.07,103.07,847200.0,78.4784,78.5012,78.4023,78.4023,847200.0
2010-07-06 13:15:00,103.08,103.14,102.91,102.99,2040800.0,78.4099,78.4556,78.2806,78.3415,2040800.0
2010-07-06 13:20:00,102.98,103.1,102.95,103.09,1864600.0,78.3339,78.4251,78.311,78.4175,1864600.0
2010-07-06 13:25:00,103.08,103.22,102.9,103.18,3016500.0,78.4099,78.5164,78.273,78.486,3016500.0
2010-07-06 13:30:00,103.19,103.26,103.09,103.18,1693400.0,78.4936,78.5468,78.4175,78.486,1693400.0
2010-07-06 13:35:00,103.18,103.19,102.92,102.93,1785800.0,78.486,78.4936,78.2882,78.2958,1785800.0
2010-07-06 13:40:00,102.93,103.02,102.7,102.72,2772500.0,78.2958,78.3643,78.1209,78.1361,2772500.0
2010-07-06 13:45:00,102.72,102.77,102.58,102.68,3241700.0,78.1361,78.1741,78.0296,78.1057,3241700.0
2010-07-06 13:50:00,102.69,102.77,102.41,102.46,3542300.0,78.1133,78.1741,77.9003,77.9383,3542300.0
2010-07-06 13:55:00,102.46,102.57,102.37,102.48,2750800.0,77.9383,78.022,77.8698,77.9535,2750800.0
2010-07-06 14:00:00,102.48,102.65,102.47,102.6,2144700.0,77.9535,78.0828,77.9459,78.0448,2144700.0
2010-07-06 14:05:00,102.6,102.74,102.28,102.33,2550700.0,78.0448,78.1513,77.8014,77.8394,2550700.0
2010-07-06 14:10:00,102.33,102.4,102.1,102.15,3309400.0,77.8394,77.8927,77.6645,77.7025,3309400.0
2010-07-06 14:15:00,102.15,102.47,102.15,102.39,2769600.0,77.7025,77.9459,77.7025,77.8851,2769600.0
2010-07-06 14:20:00,102.38,102.6,102.22,102.49,2458700.0,77.8775,78.0448,77.7557,77.9611,2458700.0
2010-07-06 14:25:00,102.5,102.67,102.49,102.56,2396500.0,77.9687,78.098,77.9611,78.0144,2396500.0
2010-07-06 14:30:00,102.56,102.66,102.35,102.62,1981000.0,78.0144,78.0904,77.8546,78.06,1981000.0
2010-07-06 14:35:00,102.62,102.79,102.45,102.74,2823600.0,78.06,78.1893,77.9307,78.1513,2823600.0
2010-07-06 14:40:00,102.75,102.77,102.58,102.59,1352300.0,78.1589,78.1741,78.0296,78.0372,1352300.0
2010-07-06 14:45:00,102.59,102.6,102.4,102.51,1802000.0,78.0372,78.0448,77.8927,77.9763,1802000.0
2010-07-06 14:50:00,102.51,102.74,102.45,102.71,2990100.0,77.9763,78.1513,77.9307,78.1285,2990100.0
2010-07-06 14:55:00,102.71,102.71,102.31,102.34,1572000.0,78.1285,78.1285,77.8242,77.847,1572000.0
2010-07-06 15:00:00,102.34,102.52,102.27,102.29,2674000.0,77.847,77.9839,77.7938,77.809,2674000.0
2010-07-06 15:05:00,102.29,102.3,102.06,102.25,2766100.0,77.809,77.8166,77.634,77.7786,2766100.0
2010-07-06 15:10:00,102.25,102.37,102.04,102.35,3518900.0,77.7786,77.8698,77.6188,77.8546,3518900.0
2010-07-06 15:15:00,102.34,102.48,102.11,102.14,3030100.0,77.847,77.9535,77.6721,77.6949,3030100.0
2010-07-06 15:20:00,102.13,102.2,101.88,101.98,4241000.0,77.6873,77.7405,77.4971,77.5732,4241000.0
2010-07-06 15:25:00,101.97,102.29,101.95,102.24,4020900.0,77.5656,77.809,77.5504,77.771,4020900.0
2010-07-06 15:30:00,102.24,102.42,102.17,102.34,3155800.0,77.771,77.9079,77.7177,77.847,3155800.0
2010-07-06 15:35:00,102.35,102.42,102.24,102.25,2960400.0,77.8546,77.9079,77.771,77.7786,2960400.0
2010-07-06 15:40:00,102.24,102.69,102.23,102.6,4652500.0,77.771,78.1133,77.7634,78.0448,4652500.0
2010-07-06 15:45:00,102.61,102.83,102.44,102.49,7015400.0,78.0524,78.2198,77.9231,77.9611,7015400.0
2010-07-06 15:50:00,102.48,102.63,102.36,102.36,5172100.0,77.9535,78.0676,77.8622,77.8622,5172100.0
2010-07-06 15:55:00,102.36,102.91,102.33,102.87,10180400.0,77.8622,78.2806,77.8394,78.2502,10180400.0
2010-07-06 16:00:00,102.88,103.09,102.8,102.98,7850700.0,78.2578,78.4175,78.1969,78.3339,7850700.0
2010-07-06 16:05:00,102.97,103.02,102.71,103.01,1249100.0,78.3262,78.3643,78.1285,78.3567,1249100.0
2010-07-06 16:10:00,103.01,103.08,102.86,102.95,1704000.0,78.3567,78.4099,78.2426,78.311,1704000.0
2010-07-07 09:30:00,103.13,103.28,103.02,103.28,4684200.0,78.448,78.5621,78.3643,78.5621,4684200.0
2010-07-07 09:35:00,103.28,103.49,103.24,103.4,3585800.0,78.5621,78.7218,78.5316,78.6533,3585800.0
2010-07-07 09:40:00,103.4,103.49,103.24,103.32,2427700.0,78.6533,78.7218,78.5316,78.5925,2427700.0
2010-07-07 09:45:00,103.32,103.38,103.21,103.26,2653200.0,78.5925,78.6381,78.5088,78.5468,2653200.0
2010-07-07 09:50:00,103.26,103.44,103.22,103.37,2200000.0,78.5468,78.6838,78.5164,78.6305,2200000.0
2010-07-07 09:55:00,103.37,103.62,103.37,103.6,3335100.0,78.6305,78.8207,78.6305,78.8055,3335100.0
2010-07-07 10:00:00,103.6,104.0,103.6,103.96,4621000.0,78.8055,79.1097,78.8055,79.0793,4621000.0
2010-07-07 10:05:00,103.95,103.99,103.82,103.89,3302900.0,79.0717,79.1021,78.9728,79.0261,3302900.0
2010-07-07 10:10:00,103.88,104.13,103.79,104.05,4506600.0,79.0185,79.2086,78.95,79.1478,4506600.0
2010-07-07 10:15:00,104.05,104.12,103.89,103.9,3903700.0,79.1478,79.201,79.0261,79.0337,3903700.0
2010-07-07 10:20:00,103.91,103.96,103.81,103.84,2528000.0,79.0413,79.0793,78.9652,78.988,2528000.0
2010-07-07 10:25:00,103.84,103.93,103.78,103.82,1778000.0,78.988,79.0565,78.9424,78.9728,1778000.0
2010-07-07 10:30:00,103.83,104.15,103.83,104.13,3274600.0,78.9804,79.2238,78.9804,79.2086,3274600.0
2010-07-07 10:35:00,104.13,104.27,104.12,104.19,3278500.0,79.2086,79.3151,79.201,79.2543,3278500.0
2010-07-07 10:40:00,104.19,104.3,104.08,104.15,2434100.0,79.2543,79.3379,79.1706,79.2238,2434100.0
2010-07-07 10:45:00,104.14,104.47,104.1,104.44,3786800.0,79.2162,79.4673,79.1858,79.4444,3786800.0
2010-07-07 10:50:00,104.43,104.69,104.39,104.62,4431400.0,79.4368,79.6346,79.4064,79.5814,4431400.0
2010-07-07 10:55:00,104.61,104.63,104.51,104.58,2350600.0,79.5737,79.589,79.4977,79.5509,2350600.0
2010-07-07 11:00:00,104.58,104.63,104.46,104.5,2558400.0,79.5509,79.589,79.4596,79.4901,2558400.0
2010-07-07 11:05:00,104.5,104.51,104.42,104.47,3558000.0,79.4901,79.4977,79.4292,79.4673,3558000.0
2010-07-07 11:10:00,104.46,104.58,104.39,104.41,2462500.0,79.4596,79.5509,79.4064,79.4216,2462500.0
2010-07-07 11:15:00,104.41,104.42,104.23,104.25,3646000.0,79.4216,79.4292,79.2847,79.2999,3646000.0
2010-07-07 11:20:00,104.25,104.4,104.16,104.4,2954700.0,79.2999,79.414,79.2314,79.414,2954700.0
2010-07-07 11:25:00,104.39,104.43,104.29,104.42,1687900.0,79.4064,79.4368,79.3303,79.4292,1687900.0
2010-07-07 11:30:00,104.41,104.55,104.33,104.52,1890800.0,79.4216,79.5281,79.3608,79.5053,1890800.0
2010-07-07 11:35:00,104.52,104.65,104.48,104.55,1737400.0,79.5053,79.6042,79.4749,79.5281,1737400.0
2010-07-07 11:40:00,104.56,104.59,104.31,104.32,2485300.0,79.5357,79.5585,79.3455,79.3532,2485300.0
2010-07-07 11:45:00,104.32,104.32,104.18,104.2,1867000.0,79.3532,79.3532,79.2467,79.2619,1867000.0
2010-07-07 11:50:00,104.21,104.3,104.1,104.15,2557200.0,79.2695,79.3379,79.1858,79.2238,2557200.0
2010-07-07 11:55:00,104.15,104.26,104.09,104.22,1340000.0,79.2238,79.3075,79.1782,79.2771,1340000.0
2010-07-07 12:00:00,104.22,104.36,104.2,104.34,1832300.0,79.2771,79.3836,79.2619,79.3684,1832300.0
2010-07-07 12:05:00,104.34,104.36,104.22,104.3,960000.0,79.3684,79.3836,79.2771,79.3379,960000.0
2010-07-07 12:10:00,104.3,104.42,104.26,104.34,1242100.0,79.3379,79.4292,79.3075,79.3684,1242100.0
2010-07-07 12:15:00,104.34,104.47,104.29,104.29,1705000.0,79.3684,79.4673,79.3303,79.3303,1705000.0
2010-07-07 12:20:00,104.3,104.39,104.26,104.33,1375000.0,79.3379,79.4064,79.3075,79.3608,1375000.0
2010-07-07 12:25:00,104.33,104.46,104.28,104.46,2852900.0,79.3608,79.4596,79.3227,79.4596,2852900.0
2010-07-07 12:30:00,104.45,104.56,104.45,104.46,2584600.0,79.452,79.5357,79.452,79.4596,2584600.0
2010-07-07 12:35:00,104.47,104.5,104.41,104.44,990000.0,79.4673,79.4901,79.4216,79.4444,990000.0
2010-07-07 12:40:00,104.44,104.45,104.35,104.45,1038600.0,79.4444,79.452,79.376,79.452,1038600.0
2010-07-07 12:45:00,104.45,104.57,104.42,104.53,1709100.0,79.452,79.5433,79.4292,79.5129,1709100.0
2010-07-07 12:50:00,104.53,104.62,104.45,104.6,2939900.0,79.5129,79.5814,79.452,79.5661,2939900.0
2010-07-07 12:55:00,104.61,104.61,104.47,104.5,958500.0,79.5737,79.5737,79.4673,79.4901,958500.0
2010-07-07 13:00:00,104.51,104.61,104.48,104.59,1368100.0,79.4977,79.5737,79.4749,79.5585,1368100.0
2010-07-07 13:05:00,104.59,104.61,104.52,104.59,623200.0,79.5585,79.5737,79.5053,79.5585,623200.0
2010-07-07 13:10:00,104.59,104.91,104.55,104.9,3759300.0,79.5585,79.8019,79.5281,79.7943,3759300.0
2010-07-07 13:15:00,104.9,105.08,104.84,104.93,4005400.0,79.7943,79.9313,79.7487,79.8172,4005400.0
2010-07-07 13:20:00,104.93,104.97,104.87,104.94,1411600.0,79.8172,79.8476,79.7715,79.8248,1411600.0
2010-07-07 13:25:00,104.94,105.09,104.9,105.03,2023100.0,79.8248,79.9389,79.7943,79.8932,2023100.0
2010-07-07 13:30:00,105.03,105.04,104.86,104.88,1408700.0,79.8932,79.9008,79.7639,79.7791,1408700.0
2010-07-07 13:35:00,104.88,104.95,104.86,104.92,1021100.0,79.7791,79.8324,79.7639,79.8096,1021100.0
2010-07-07 13:40:00,104.92,104.93,104.83,104.89,1116700.0,79.8096,79.8172,79.7411,79.7867,1116700.0
2010-07-07 13:45:00,104.89,105.04,104.86,105.04,1676800.0,79.7867,79.9008,79.7639,79.9008,1676800.0
2010-07-07 13:50:00,105.04,105.06,104.91,105.06,1358700.0,79.9008,79.916,79.8019,79.916,1358700.0
2010-07-07 13:55:00,105.06,105.18,104.95,105.06,2208900.0,79.916,80.0073,79.8324,79.916,2208900.0
2010-07-07 14:00:00,105.05,105.22,105.05,105.16,2334800.0,79.9084,80.0378,79.9084,79.9921,2334800.0
2010-07-07 14:05:00,105.15,105.24,105.08,105.18,1991200.0,79.9845,80.053,79.9313,80.0073,1991200.0
2010-07-07 14:10:00,105.18,105.25,105.09,105.19,2892200.0,80.0073,80.0606,79.9389,80.0149,2892200.0
2010-07-07 14:15:00,105.18,105.21,105.12,105.16,1245100.0,80.0073,80.0302,79.9617,79.9921,1245100.0
2010-07-07 14:20:00,105.15,105.17,105.08,105.09,1860000.0,79.9845,79.9997,79.9313,79.9389,1860000.0
2010-07-07 14:25:00,105.09,105.13,105.05,105.07,1827400.0,79.9389,79.9693,79.9084,79.9237,1827400.0
2010-07-07 14:30:00,105.07,105.12,104.95,104.96,1709300.0,79.9237,79.9617,79.8324,79.84,1709300.0
2010-07-07 14:35:00,104.96,105.08,104.95,104.96,1649700.0,79.84,79.9313,79.8324,79.84,1649700.0
2010-07-07 14:40:00,104.96,105.16,104.95,105.08,1619200.0,79.84,79.9921,79.8324,79.9313,1619200.0
2010-07-07 14:45:00,105.08,105.14,105.01,105.05,1022800.0,79.9313,79.9769,79.878,79.9084,1022800.0
2010-07-07 14:50:00,105.05,105.19,105.02,105.18,1179200.0,79.9084,80.0149,79.8856,80.0073,1179200.0
2010-07-07 14:55:00,105.19,105.35,105.12,105.33,3423100.0,80.0149,80.1366,79.9617,80.1214,3423100.0
2010-07-07 15:00:00,105.34,105.36,105.12,105.14,2161000.0,80.129,80.1443,79.9617,79.9769,2161000.0
2010-07-07 15:05:00,105.13,105.21,105.11,105.2,1660300.0,79.9693,80.0302,79.9541,80.0225,1660300.0
2010-07-07 15:10:00,105.2,105.42,105.19,105.4,3453700.0,80.0225,80.1899,80.0149,80.1747,3453700.0
2010-07-07 15:15:00,105.41,105.55,105.35,105.44,4119700.0,80.1823,80.2888,80.1366,80.2051,4119700.0
2010-07-07 15:20:00,105.45,105.69,105.39,105.57,4157300.0,80.2127,80.3953,80.1671,80.304,4157300.0
2010-07-07 15:25:00,105.58,105.67,105.53,105.64,3583500.0,80.3116,80.3801,80.2736,80.3572,3583500.0
2010-07-07 15:30:00,105.64,105.76,105.59,105.72,5303500.0,80.3572,80.4485,80.3192,80.4181,5303500.0
2010-07-07 15:35:00,105.73,105.86,105.71,105.78,5475800.0,80.4257,80.5246,80.4105,80.4637,5475800.0
2010-07-07 15:40:00,105.79,105.98,105.67,105.95,5179500.0,80.4713,80.6159,80.3801,80.593,5179500.0
2010-07-07 15:45:00,105.94,106.05,105.81,105.97,6373900.0,80.5854,80.6691,80.4866,80.6083,6373900.0
2010-07-07 15:50:00,105.97,106.17,105.93,106.15,7657500.0,80.6083,80.7604,80.5778,80.7452,7657500.0
2010-07-07 15:55:00,106.15,106.24,106.08,106.14,14520000.0,80.7452,80.8136,80.6919,80.7376,14520000.0
2010-07-08 09:30:00,106.99,107.0,106.78,106.91,5443500.0,81.3841,81.3918,81.2244,81.3233,5443500.0
2010-07-08 09:35:00,106.92,107.28,106.91,107.2,7138900.0,81.3309,81.6047,81.3233,81.5439,7138900.0
2010-07-08 09:40:00,107.21,107.22,106.8,106.88,5273300.0,81.5515,81.5591,81.2396,81.3005,5273300.0
2010-07-08 09:45:00,106.88,106.93,106.74,106.79,4753800.0,81.3005,81.3385,81.194,81.232,4753800.0
2010-07-08 09:50:00,106.79,106.88,106.68,106.72,3398100.0,81.232,81.3005,81.1483,81.1788,3398100.0
2010-07-08 09:55:00,106.73,106.79,106.57,106.77,3397800.0,81.1864,81.232,81.0647,81.2168,3397800.0
2010-07-08 10:00:00,106.76,106.88,106.75,106.77,2397700.0,81.2092,81.3005,81.2016,81.2168,2397700.0
2010-07-08 10:05:00,106.77,106.78,106.49,106.61,5007500.0,81.2168,81.2244,81.0038,81.0951,5007500.0
2010-07-08 10:10:00,106.61,106.84,106.57,106.78,3722200.0,81.0951,81.27,81.0647,81.2244,3722200.0
2010-07-08 10:15:00,106.78,106.82,106.72,106.81,1871000.0,81.2244,81.2548,81.1788,81.2472,1871000.0
2010-07-08 10:20:00,106.82,106.96,106.78,106.92,2540400.0,81.2548,81.3613,81.2244,81.3309,2540400.0
2010-07-08 10:25:00,106.92,106.95,106.84,106.93,2030100.0,81.3309,81.3537,81.27,81.3385,2030100.0
2010-07-08 10:30:00,106.93,106.95,106.81,106.88,1346600.0,81.3385,81.3537,81.2472,81.3005,1346600.0
2010-07-08 10:35:00,106.89,106.92,106.65,106.75,2769000.0,81.3081,81.3309,81.1255,81.2016,2769000.0
2010-07-08 10:40:00,106.75,106.75,106.57,106.62,2180700.0,81.2016,81.2016,81.0647,81.1027,2180700.0
2010-07-08 10:45:00,106.61,106.77,106.54,106.71,2386400.0,81.0951,81.2168,81.0418,81.1712,2386400.0
2010-07-08 10:50:00,106.71,106.8,106.46,106.55,2314900.0,81.1712,81.2396,80.981,81.0494,2314900.0
2010-07-08 10:55:00,106.56,106.58,106.45,106.5,2187000.0,81.0571,81.0723,80.9734,81.0114,2187000.0
2010-07-08 11:00:00,106.5,106.52,106.25,106.33,4480300.0,81.0114,81.0266,80.8212,80.8821,4480300.0
2010-07-08 11:05:00,106.33,106.44,106.21,106.39,3097900.0,80.8821,80.9658,80.7908,80.9277,3097900.0
2010-07-08 11:10:00,106.38,106.42,106.29,106.32,2228600.0,80.9201,80.9506,80.8517,80.8745,2228600.0
2010-07-08 11:15:00,106.32,106.54,106.3,106.51,2495200.0,80.8745,81.0418,80.8593,81.019,2495200.0
2010-07-08 11:20:00,106.51,106.59,106.41,106.57,1610300.0,81.019,81.0799,80.943,81.0647,1610300.0
2010-07-08 11:25:00,106.58,106.61,106.35,106.38,1709200.0,81.0723,81.0951,80.8973,80.9201,1709200.0
2010-07-08 11:30:00,106.38,106.41,106.3,106.35,1389700.0,80.9201,80.943,80.8593,80.8973,1389700.0
2010-07-08 11:35:00,106.36,106.55,106.34,106.41,1267700.0,80.9049,81.0494,80.8897,80.943,1267700.0
2010-07-08 11:40:00,106.42,106.51,106.23,106.25,1693600.0,80.9506,81.019,80.806,80.8212,1693600.0
2010-07-08 11:45:00,106.24,106.32,106.17,106.23,2048000.0,80.8136,80.8745,80.7604,80.806,2048000.0
2010-07-08 11:50:00,106.24,106.26,106.04,106.12,2654200.0,80.8136,80.8289,80.6615,80.7224,2654200.0
2010-07-08 11:55:00,106.13,106.26,106.13,106.18,1641000.0,80.73,80.8289,80.73,80.768,1641000.0
2010-07-08 12:00:00,106.18,106.26,106.09,106.25,1852800.0,80.768,80.8289,80.6995,80.8212,1852800.0
2010-07-08 12:05:00,106.26,106.4,106.2,106.33,2883900.0,80.8289,80.9353,80.7832,80.8821,2883900.0
2010-07-08 12:10:00,106.34,106.39,106.26,106.27,787400.0,80.8897,80.9277,80.8289,80.8365,787400.0
2010-07-08 12:15:00,106.26,106.38,106.2,106.38,771700.0,80.8289,80.9201,80.7832,80.9201,771700.0
2010-07-08 12:20:00,106.39,106.46,106.32,106.39,1611000.0,80.9277,80.981,80.8745,80.9277,1611000.0
2010-07-08 12:25:00,106.39,106.5,106.35,106.41,1099000.0,80.9277,81.0114,80.8973,80.943,1099000.0
2010-07-08 12:30:00,106.41,106.44,106.3,106.32,831900.0,80.943,80.9658,80.8593,80.8745,831900.0
2010-07-08 12:35:00,106.33,106.39,106.27,106.34,776400.0,80.8821,80.9277,80.8365,80.8897,776400.0
2010-07-08 12:40:00,106.33,106.33,106.2,106.31,926500.0,80.8821,80.8821,80.7832,80.8669,926500.0
2010-07-08 12:45:00,106.31,106.37,106.28,106.36,1665600.0,80.8669,80.9125,80.8441,80.9049,1665600.0
2010-07-08 12:50:00,106.36,106.42,106.32,106.39,1006800.0,80.9049,80.9506,80.8745,80.9277,1006800.0
2010-07-08 12:55:00,106.4,106.41,106.2,106.27,1961400.0,80.9353,80.943,80.7832,80.8365,1961400.0
2010-07-08 13:00:00,106.27,106.34,106.24,106.34,615100.0,80.8365,80.8897,80.8136,80.8897,615100.0
2010-07-08 13:05:00,106.35,106.49,106.34,106.49,1022900.0,80.8973,81.0038,80.8897,81.0038,1022900.0
2010-07-08 13:10:00,106.49,106.52,106.44,106.47,1073500.0,81.0038,81.0266,80.9658,80.9886,1073500.0
2010-07-08 13:15:00,106.48,106.66,106.44,106.63,2146000.0,80.9962,81.1331,80.9658,81.1103,2146000.0
2010-07-08 13:20:00,106.64,106.71,106.59,106.66,1650500.0,81.1179,81.1712,81.0799,81.1331,1650500.0
2010-07-08 13:25:00,106.67,106.68,106.46,106.48,1852000.0,81.1407,81.1483,80.981,80.9962,1852000.0
2010-07-08 13:30:00,106.48,106.59,106.46,106.48,877000.0,80.9962,81.0799,80.981,80.9962,877000.0
2010-07-08 13:35:00,106.48,106.61,106.46,106.46,688500.0,80.9962,81.0951,80.981,80.981,688500.0
2010-07-08 13:40:00,106.46,106.53,106.4,106.53,1012500.0,80.981,81.0342,80.9353,81.0342,1012500.0
2010-07-08 13:45:00,106.53,106.58,106.47,106.57,629000.0,81.0342,81.0723,80.9886,81.0647,629000.0
2010-07-08 13:50:00,106.58,106.6,106.32,106.37,1338100.0,81.0723,81.0875,80.8745,80.9125,1338100.0
2010-07-08 13:55:00,106.36,106.38,106.27,106.36,1104900.0,80.9049,80.9201,80.8365,80.9049,1104900.0
2010-07-08 14:00:00,106.35,106.42,106.29,106.4,755300.0,80.8973,80.9506,80.8517,80.9353,755300.0
2010-07-08 14:05:00,106.4,106.4,106.26,106.28,1324700.0,80.9353,80.9353,80.8289,80.8441,1324700.0
2010-07-08 14:10:00,106.28,106.28,106.11,106.17,1856600.0,80.8441,80.8441,80.7148,80.7604,1856600.0
2010-07-08 14:15:00,106.18,106.19,105.94,106.1,2360700.0,80.768,80.7756,80.5854,80.7071,2360700.0
2010-07-08 14:20:00,106.09,106.11,105.91,105.99,3000200.0,80.6995,80.7148,80.5626,80.6235,3000200.0
2010-07-08 14:25:00,105.99,106.18,105.97,106.13,2426600.0,80.6235,80.768,80.6083,80.73,2426600.0
2010-07-08 14:30:00,106.16,106.27,106.12,106.13,1481200.0,80.7528,80.8365,80.7224,80.73,1481200.0
2010-07-08 14:35:00,106.13,106.2,106.1,106.17,1340600.0,80.73,80.7832,80.7071,80.7604,1340600.0
2010-07-08 14:40:00,106.17,106.39,106.16,106.32,1398800.0,80.7604,80.9277,80.7528,80.8745,1398800.0
2010-07-08 14:45:00,106.31,106.4,106.24,106.4,954900.0,80.8669,80.9353,80.8136,80.9353,954900.0
2010-07-08 14:50:00,106.4,106.4,106.29,106.38,957100.0,80.9353,80.9353,80.8517,80.9201,957100.0
2010-07-08 14:55:00,106.38,106.56,106.34,106.5,2131900.0,80.9201,81.0571,80.8897,81.0114,2131900.0
2010-07-08 15:00:00,106.5,106.51,106.29,106.4,3706300.0,81.0114,81.019,80.8517,80.9353,3706300.0
2010-07-08 15:05:00,106.4,106.41,106.19,106.25,1452800.0,80.9353,80.943,80.7756,80.8212,1452800.0
2010-07-08 15:10:00,106.25,106.3,106.19,106.25,1757200.0,80.8212,80.8593,80.7756,80.8212,1757200.0
2010-07-08 15:15:00,106.26,106.52,106.24,106.49,1877100.0,80.8289,81.0266,80.8136,81.0038,1877100.0
2010-07-08 15:20:00,106.49,106.7,106.48,106.69,2829600.0,81.0038,81.1635,80.9962,81.1559,2829600.0
2010-07-08 15:25:00,106.71,106.77,106.57,106.76,1960200.0,81.1712,81.2168,81.0647,81.2092,1960200.0
2010-07-08 15:30:00,106.76,106.95,106.73,106.81,4111600.0,81.2092,81.3537,81.1864,81.2472,4111600.0
2010-07-08 15:35:00,106.8,107.03,106.65,106.97,3886800.0,81.2396,81.4146,81.1255,81.3689,3886800.0
2010-07-08 15:40:00,106.98,107.1,106.84,107.1,4694600.0,81.3765,81.4678,81.27,81.4678,4694600.0
2010-07-08 15:45:00,107.09,107.17,106.93,106.97,6651300.0,81.4602,81.5211,81.3385,81.3689,6651300.0
2010-07-08 15:50:00,106.96,107.1,106.85,106.89,4405100.0,81.3613,81.4678,81.2777,81.3081,4405100.0
2010-07-08 15:55:00,106.89,107.17,106.88,107.15,9498200.0,81.3081,81.5211,81.3005,81.5059,9498200.0
2010-07-09 09:30:00,107.13,107.21,106.93,107.11,3828600.0,81.4906,81.5515,81.3385,81.4754,3828600.0
2010-07-09 09:35:00,107.11,107.26,107.03,107.23,3461100.0,81.4754,81.5895,81.4146,81.5667,3461100.0
2010-07-09 09:40:00,107.23,107.35,107.17,107.24,3971300.0,81.5667,81.658,81.5211,81.5743,3971300.0
2010-07-09 09:45:00,107.24,107.34,107.14,107.14,3224600.0,81.5743,81.6504,81.4982,81.4982,3224600.0
2010-07-09 09:50:00,107.15,107.2,107.0,107.01,3250900.0,81.5059,81.5439,81.3918,81.3994,3250900.0
2010-07-09 09:55:00,107.03,107.27,107.0,107.17,1531700.0,81.4146,81.5971,81.3918,81.5211,1531700.0
2010-07-09 10:00:00,107.17,107.48,107.14,107.41,3019500.0,81.5211,81.7569,81.4982,81.7036,3019500.0
2010-07-09 10:05:00,107.41,107.48,107.17,107.22,2580800.0,81.7036,81.7569,81.5211,81.5591,2580800.0
2010-07-09 10:10:00,107.22,107.4,107.16,107.32,1944800.0,81.5591,81.696,81.5135,81.6352,1944800.0
2010-07-09 10:15:00,107.32,107.46,107.27,107.45,2616800.0,81.6352,81.7417,81.5971,81.7341,2616800.0
2010-07-09 10:20:00,107.45,107.58,107.35,107.56,2512800.0,81.7341,81.8329,81.658,81.8177,2512800.0
2010-07-09 10:25:00,107.56,107.58,107.39,107.42,2552100.0,81.8177,81.8329,81.6884,81.7112,2552100.0
2010-07-09 10:30:00,107.41,107.5,107.36,107.45,1236500.0,81.7036,81.7721,81.6656,81.7341,1236500.0
2010-07-09 10:35:00,107.45,107.65,107.43,107.57,2753900.0,81.7341,81.8862,81.7188,81.8253,2753900.0
2010-07-09 10:40:00,107.57,107.69,107.47,107.5,2084400.0,81.8253,81.9166,81.7493,81.7721,2084400.0
2010-07-09 10:45:00,107.49,107.51,107.35,107.37,1594100.0,81.7645,81.7797,81.658,81.6732,1594100.0
2010-07-09 10:50:00,107.37,107.48,107.34,107.48,1232600.0,81.6732,81.7569,81.6504,81.7569,1232600.0
2010-07-09 10:55:00,107.48,107.49,107.27,107.33,1859100.0,81.7569,81.7645,81.5971,81.6428,1859100.0
2010-07-09 11:00:00,107.32,107.37,107.24,107.36,1194900.0,81.6352,81.6732,81.5743,81.6656,1194900.0
2010-07-09 11:05:00,107.35,107.43,107.18,107.2,1268600.0,81.658,81.7188,81.5287,81.5439,1268600.0
2010-07-09 11:10:00,107.19,107.29,107.14,107.14,1787800.0,81.5363,81.6123,81.4982,81.4982,1787800.0
2010-07-09 11:15:00,107.14,107.21,107.07,107.18,1218900.0,81.4982,81.5515,81.445,81.5287,1218900.0
2010-07-09 11:20:00,107.2,107.25,107.18,107.19,607200.0,81.5439,81.5819,81.5287,81.5363,607200.0
2010-07-09 11:25:00,107.19,107.25,107.1,107.24,1019400.0,81.5363,81.5819,81.4678,81.5743,1019400.0
2010-07-09 11:30:00,107.23,107.33,107.19,107.23,1639800.0,81.5667,81.6428,81.5363,81.5667,1639800.0
2010-07-09 11:35:00,107.22,107.37,107.22,107.35,928800.0,81.5591,81.6732,81.5591,81.658,928800.0
2010-07-09 11:40:00,107.35,107.44,107.31,107.39,1007100.0,81.658,81.7264,81.6276,81.6884,1007100.0
2010-07-09 11:45:00,107.38,107.42,107.27,107.29,714800.0,81.6808,81.7112,81.5971,81.6123,714800.0
2010-07-09 11:50:00,107.3,107.31,107.25,107.28,907800.0,81.62,81.6276,81.5819,81.6047,907800.0
2010-07-09 11:55:00,107.28,107.35,107.22,107.25,842500.0,81.6047,81.658,81.5591,81.5819,842500.0
2010-07-09 12:00:00,107.23,107.28,107.22,107.27,431400.0,81.5667,81.6047,81.5591,81.5971,431400.0
2010-07-09 12:05:00,107.27,107.4,107.25,107.35,603300.0,81.5971,81.696,81.5819,81.658,603300.0
2010-07-09 12:10:00,107.35,107.41,107.29,107.29,523400.0,81.658,81.7036,81.6123,81.6123,523400.0
2010-07-09 12:15:00,107.3,107.37,107.25,107.35,549700.0,81.62,81.6732,81.5819,81.658,549700.0
2010-07-09 12:20:00,107.36,107.38,107.32,107.36,341600.0,81.6656,81.6808,81.6352,81.6656,341600.0
2010-07-09 12:25:00,107.36,107.43,107.34,107.37,969300.0,81.6656,81.7188,81.6504,81.6732,969300.0
2010-07-09 12:30:00,107.37,107.38,107.21,107.26,818000.0,81.6732,81.6808,81.5515,81.5895,818000.0
2010-07-09 12:35:00,107.26,107.3,107.18,107.24,956500.0,81.5895,81.62,81.5287,81.5743,956500.0
2010-07-09 12:40:00,107.24,107.3,107.2,107.27,476500.0,81.5743,81.62,81.5439,81.5971,476500.0
2010-07-09 12:45:00,107.25,107.32,107.25,107.32,1087600.0,81.5819,81.6352,81.5819,81.6352,1087600.0
2010-07-09 12:50:00,107.29,107.39,107.28,107.34,1029900.0,81.6123,81.6884,81.6047,81.6504,1029900.0
2010-07-09 12:55:00,107.34,107.44,107.32,107.33,731400.0,81.6504,81.7264,81.6352,81.6428,731400.0
2010-07-09 13:00:00,107.33,107.41,107.29,107.36,1268700.0,81.6428,81.7036,81.6123,81.6656,1268700.0
2010-07-09 13:05:00,107.36,107.46,107.35,107.42,656600.0,81.6656,81.7417,81.658,81.7112,656600.0
2010-07-09 13:10:00,107.42,107.43,107.28,107.37,939600.0,81.7112,81.7188,81.6047,81.6732,939600.0
2010-07-09 13:15:00,107.36,107.41,107.32,107.33,1389900.0,81.6656,81.7036,81.6352,81.6428,1389900.0
2010-07-09 13:20:00,107.33,107.39,107.25,107.27,818500.0,81.6428,81.6884,81.5819,81.5971,818500.0
2010-07-09 13:25:00,107.28,107.33,107.28,107.32,431500.0,81.6047,81.6428,81.6047,81.6352,431500.0
2010-07-09 13:30:00,107.31,107.41,107.26,107.36,844000.0,81.6276,81.7036,81.5895,81.6656,844000.0
2010-07-09 13:35:00,107.36,107.43,107.3,107.38,882200.0,81.6656,81.7188,81.62,81.6808,882200.0
2010-07-09 13:40:00,107.38,107.46,107.33,107.34,754900.0,81.6808,81.7417,81.6428,81.6504,754900.0
2010-07-09 13:45:00,107.34,107.42,107.27,107.41,906200.0,81.6504,81.7112,81.5971,81.7036,906200.0
2010-07-09 13:50:00,107.4,107.52,107.36,107.49,1188000.0,81.696,81.7873,81.6656,81.7645,1188000.0
2010-07-09 13:55:00,107.49,107.5,107.44,107.48,530500.0,81.7645,81.7721,81.7264,81.7569,530500.0
2010-07-09 14:00:00,107.47,107.51,107.45,107.5,984600.0,81.7493,81.7797,81.7341,81.7721,984600.0
2010-07-09 14:05:00,107.49,107.56,107.38,107.4,1390000.0,81.7645,81.8177,81.6808,81.696,1390000.0
2010-07-09 14:10:00,107.4,107.41,107.32,107.35,1354000.0,81.696,81.7036,81.6352,81.658,1354000.0
2010-07-09 14:15:00,107.35,107.42,107.3,107.4,1374600.0,81.658,81.7112,81.62,81.696,1374600.0
2010-07-09 14:20:00,107.4,107.47,107.35,107.44,670500.0,81.696,81.7493,81.658,81.7264,670500.0
2010-07-09 14:25:00,107.44,107.45,107.36,107.39,778600.0,81.7264,81.7341,81.6656,81.6884,778600.0
2010-07-09 14:30:00,107.39,107.48,107.37,107.41,462600.0,81.6884,81.7569,81.6732,81.7036,462600.0
2010-07-09 14:35:00,107.41,107.42,107.35,107.38,656000.0,81.7036,81.7112,81.658,81.6808,656000.0
2010-07-09 14:40:00,107.38,107.56,107.38,107.49,1448800.0,81.6808,81.8177,81.6808,81.7645,1448800.0
2010-07-09 14:45:00,107.5,107.54,107.47,107.5,470200.0,81.7721,81.8025,81.7493,81.7721,470200.0
2010-07-09 14:50:00,107.5,107.7,107.49,107.67,2310900.0,81.7721,81.9242,81.7645,81.9014,2310900.0
2010-07-09 14:55:00,107.67,107.86,107.64,107.79,3325000.0,81.9014,82.0459,81.8786,81.9927,3325000.0
2010-07-09 15:00:00,107.79,107.84,107.73,107.75,1185800.0,81.9927,82.0307,81.947,81.9623,1185800.0
2010-07-09 15:05:00,107.74,107.78,107.71,107.72,1106300.0,81.9546,81.9851,81.9318,81.9394,1106300.0
2010-07-09 15:10:00,107.71,107.89,107.71,107.87,1565900.0,81.9318,82.0687,81.9318,82.0535,1565900.0
2010-07-09 15:15:00,107.87,107.9,107.76,107.81,1182500.0,82.0535,82.0764,81.9699,82.0079,1182500.0
2010-07-09 15:20:00,107.8,107.87,107.79,107.86,2593400.0,82.0003,82.0535,81.9927,82.0459,2593400.0
2010-07-09 15:25:00,107.85,107.86,107.58,107.62,2429700.0,82.0383,82.0459,81.8329,81.8634,2429700.0
2010-07-09 15:30:00,107.63,107.69,107.56,107.66,2658200.0,81.871,81.9166,81.8177,81.8938,2658200.0
2010-07-09 15:35:00,107.67,107.86,107.66,107.81,1891900.0,81.9014,82.0459,81.8938,82.0079,1891900.0
2010-07-09 15:40:00,107.8,107.94,107.8,107.9,2291300.0,82.0003,82.1068,82.0003,82.0764,2291300.0
2010-07-09 15:45:00,107.9,107.96,107.76,107.87,3052700.0,82.0764,82.122,81.9699,82.0535,3052700.0
2010-07-09 15:50:00,107.87,107.92,107.65,107.91,3725300.0,82.0535,82.0916,81.8862,82.084,3725300.0
2010-07-09 15:55:00,107.9,107.97,107.85,107.92,7912400.0,82.0764,82.1296,82.0383,82.0916,7912400.0
2010-07-12 09:30:00,107.61,107.69,107.47,107.69,3591800.0,81.8558,81.9166,81.7493,81.9166,3591800.0
2010-07-12 09:35:00,107.69,107.85,107.68,107.79,4391800.0,81.9166,82.0383,81.909,81.9927,4391800.0
2010-07-12 09:40:00,107.79,108.0,107.79,107.97,2924900.0,81.9927,82.1524,81.9927,82.1296,2924900.0
2010-07-12 09:45:00,107.97,108.24,107.97,108.05,3690600.0,82.1296,82.335,82.1296,82.1905,3690600.0
2010-07-12 09:50:00,108.05,108.11,107.93,107.95,3770400.0,82.1905,82.2361,82.0992,82.1144,3770400.0
2010-07-12 09:55:00,107.94,108.15,107.91,108.12,2221700.0,82.1068,82.2665,82.084,82.2437,2221700.0
2010-07-12 10:00:00,108.12,108.18,108.06,108.15,1734100.0,82.2437,82.2893,82.1981,82.2665,1734100.0
2010-07-12 10:05:00,108.15,108.15,107.95,107.98,1775800.0,82.2665,82.2665,82.1144,82.1372,1775800.0
2010-07-12 10:10:00,107.97,107.98,107.86,107.91,2503600.0,82.1296,82.1372,82.0459,82.084,2503600.0
2010-07-12 10:15:00,107.92,108.04,107.9,108.04,1363200.0,82.0916,82.1828,82.0764,82.1828,1363200.0
2010-07-12 10:20:00,108.03,108.04,107.77,107.79,2196000.0,82.1752,82.1828,81.9775,81.9927,2196000.0
2010-07-12 10:25:00,107.8,107.85,107.73,107.74,1590100.0,82.0003,82.0383,81.947,81.9546,1590100.0
2010-07-12 10:30:00,107.75,107.79,107.68,107.73,1478800.0,81.9623,81.9927,81.909,81.947,1478800.0
2010-07-12 10:35:00,107.73,107.87,107.73,107.84,1143600.0,81.947,82.0535,81.947,82.0307,1143600.0
2010-07-12 10:40:00,107.83,107.88,107.6,107.68,1584600.0,82.0231,82.0611,81.8482,81.909,1584600.0
2010-07-12 10:45:00,107.68,107.73,107.59,107.63,1768200.0,81.909,81.947,81.8405,81.871,1768200.0
2010-07-12 10:50:00,107.63,107.67,107.53,107.54,1522100.0,81.871,81.9014,81.7949,81.8025,1522100.0
2010-07-12 10:55:00,107.53,107.64,107.49,107.64,1984200.0,81.7949,81.8786,81.7645,81.8786,1984200.0
2010-07-12 11:00:00,107.63,107.63,107.31,107.36,2948800.0,81.871,81.871,81.6276,81.6656,2948800.0
2010-07-12 11:05:00,107.36,107.37,107.17,107.22,2913600.0,81.6656,81.6732,81.5211,81.5591,2913600.0
2010-07-12 11:10:00,107.22,107.45,107.15,107.43,1897700.0,81.5591,81.7341,81.5059,81.7188,1897700.0
2010-07-12 11:15:00,107.42,107.46,107.38,107.42,922200.0,81.7112,81.7417,81.6808,81.7112,922200.0
2010-07-12 11:20:00,107.42,107.48,107.3,107.45,1389400.0,81.7112,81.7569,81.62,81.7341,1389400.0
2010-07-12 11:25:00,107.45,107.53,107.41,107.46,1227900.0,81.7341,81.7949,81.7036,81.7417,1227900.0
2010-07-12 11:30:00,107.46,107.55,107.43,107.53,1098000.0,81.7417,81.8101,81.7188,81.7949,1098000.0
2010-07-12 11:35:00,107.53,107.53,107.43,107.47,629700.0,81.7949,81.7949,81.7188,81.7493,629700.0
2010-07-12 11:40:00,107.47,107.56,107.44,107.52,860700.0,81.7493,81.8177,81.7264,81.7873,860700.0
2010-07-12 11:45:00,107.52,107.55,107.45,107.47,482600.0,81.7873,81.8101,81.7341,81.7493,482600.0
2010-07-12 11:50:00,107.47,107.56,107.39,107.53,1172600.0,81.7493,81.8177,81.6884,81.7949,1172600.0
2010-07-12 11:55:00,107.53,107.55,107.44,107.48,692200.0,81.7949,81.8101,81.7264,81.7569,692200.0
2010-07-12 12:00:00,107.48,107.66,107.47,107.6,1608500.0,81.7569,81.8938,81.7493,81.8482,1608500.0
2010-07-12 12:05:00,107.6,107.8,107.59,107.75,1483400.0,81.8482,82.0003,81.8405,81.9623,1483400.0
2010-07-12 12:10:00,107.75,107.86,107.73,107.8,1028400.0,81.9623,82.0459,81.947,82.0003,1028400.0
2010-07-12 12:15:00,107.79,107.83,107.75,107.8,993000.0,81.9927,82.0231,81.9623,82.0003,993000.0
2010-07-12 12:20:00,107.81,107.81,107.69,107.71,598000.0,82.0079,82.0079,81.9166,81.9318,598000.0
2010-07-12 12:25:00,107.71,107.76,107.66,107.67,672000.0,81.9318,81.9699,81.8938,81.9014,672000.0
2010-07-12 12:30:00,107.66,107.7,107.51,107.68,1156600.0,81.8938,81.9242,81.7797,81.909,1156600.0
2010-07-12 12:35:00,107.67,107.9,107.65,107.88,941500.0,81.9014,82.0764,81.8862,82.0611,941500.0
2010-07-12 12:40:00,107.89,107.95,107.83,107.83,1357800.0,82.0687,82.1144,82.0231,82.0231,1357800.0
2010-07-12 12:45:00,107.84,107.86,107.7,107.74,667700.0,82.0307,82.0459,81.9242,81.9546,667700.0
2010-07-12 12:50:00,107.73,107.84,107.69,107.81,759500.0,81.947,82.0307,81.9166,82.0079,759500.0
2010-07-12 12:55:00,107.81,107.83,107.58,107.6,885900.0,82.0079,82.0231,81.8329,81.8482,885900.0
2010-07-12 13:00:00,107.59,107.65,107.52,107.62,850200.0,81.8405,81.8862,81.7873,81.8634,850200.0
2010-07-12 13:05:00,107.62,107.72,107.58,107.7,930600.0,81.8634,81.9394,81.8329,81.9242,930600.0
2010-07-12 13:10:00,107.7,107.8,107.67,107.77,644600.0,81.9242,82.0003,81.9014,81.9775,644600.0
2010-07-12 13:15:00,107.77,107.96,107.77,107.89,1087500.0,81.9775,82.122,81.9775,82.0687,1087500.0
2010-07-12 13:20:00,107.89,107.9,107.83,107.85,1072200.0,82.0687,82.0764,82.0231,82.0383,1072200.0
2010-07-12 13:25:00,107.85,107.95,107.85,107.92,354500.0,82.0383,82.1144,82.0383,82.0916,354500.0
2010-07-12 13:30:00,107.92,108.01,107.89,107.97,777400.0,82.0916,82.16,82.0687,82.1296,777400.0
2010-07-12 13:35:00,107.97,107.98,107.84,107.9,714900.0,82.1296,82.1372,82.0307,82.0764,714900.0
2010-07-12 13:40:00,107.9,107.93,107.77,107.8,1326500.0,82.0764,82.0992,81.9775,82.0003,1326500.0
2010-07-12 13:45:00,107.8,107.89,107.79,107.89,838800.0,82.0003,82.0687,81.9927,82.0687,838800.0
2010-07-12 13:50:00,107.89,108.05,107.86,108.05,1488200.0,82.0687,82.1905,82.0459,82.1905,1488200.0
2010-07-12 13:55:00,108.05,108.07,107.96,108.03,702800.0,82.1905,82.2057,82.122,82.1752,702800.0
2010-07-12 14:00:00,108.03,108.06,108.01,108.05,463700.0,82.1752,82.1981,82.16,82.1905,463700.0
2010-07-12 14:05:00,108.05,108.05,107.85,107.91,623600.0,82.1905,82.1905,82.0383,82.084,623600.0
2010-07-12 14:10:00,107.91,107.92,107.85,107.91,377400.0,82.084,82.0916,82.0383,82.084,377400.0
2010-07-12 14:15:00,107.92,107.96,107.71,107.75,628900.0,82.0916,82.122,81.9318,81.9623,628900.0
2010-07-12 14:20:00,107.76,107.84,107.74,107.79,1643600.0,81.9699,82.0307,81.9546,81.9927,1643600.0
2010-07-12 14:25:00,107.78,107.83,107.71,107.83,1122500.0,81.9851,82.0231,81.9318,82.0231,1122500.0
2010-07-12 14:30:00,107.82,107.82,107.68,107.7,1122000.0,82.0155,82.0155,81.909,81.9242,1122000.0
2010-07-12 14:35:00,107.69,107.85,107.67,107.83,1162400.0,81.9166,82.0383,81.9014,82.0231,1162400.0
2010-07-12 14:40:00,107.83,107.98,107.78,107.96,1271100.0,82.0231,82.1372,81.9851,82.122,1271100.0
2010-07-12 14:45:00,107.96,108.01,107.75,107.98,690200.0,82.122,82.16,81.9623,82.1372,690200.0
2010-07-12 14:50:00,107.98,108.0,107.8,107.82,1180700.0,82.1372,82.1524,82.0003,82.0155,1180700.0
2010-07-12 14:55:00,107.82,107.95,107.79,107.87,966100.0,82.0155,82.1144,81.9927,82.0535,966100.0
2010-07-12 15:00:00,107.87,107.91,107.75,107.83,1405800.0,82.0535,82.084,81.9623,82.0231,1405800.0
2010-07-12 15:05:00,107.83,107.83,107.64,107.72,1316200.0,82.0231,82.0231,81.8786,81.9394,1316200.0
2010-07-12 15:10:00,107.72,107.88,107.67,107.87,1291600.0,81.9394,82.0611,81.9014,82.0535,1291600.0
2010-07-12 15:15:00,107.87,107.95,107.76,107.89,2463800.0,82.0535,82.1144,81.9699,82.0687,2463800.0
2010-07-12 15:20:00,107.87,107.98,107.83,107.96,1088200.0,82.0535,82.1372,82.0231,82.122,1088200.0
2010-07-12 15:25:00,107.96,107.98,107.85,107.93,754900.0,82.122,82.1372,82.0383,82.0992,754900.0
2010-07-12 15:30:00,107.93,108.01,107.87,107.91,1133500.0,82.0992,82.16,82.0535,82.084,1133500.0
2010-07-12 15:35:00,107.91,108.01,107.81,107.99,1338800.0,82.084,82.16,82.0079,82.1448,1338800.0
2010-07-12 15:40:00,107.99,108.09,107.97,108.01,1793000.0,82.1448,82.2209,82.1296,82.16,1793000.0
2010-07-12 15:45:00,108.0,108.07,107.91,107.91,2260200.0,82.1524,82.2057,82.084,82.084,2260200.0
2010-07-12 15:50:00,107.92,107.95,107.85,107.95,2114600.0,82.0916,82.1144,82.0383,82.1144,2114600.0
2010-07-12 15:55:00,107.94,108.03,107.9,108.02,6877500.0,82.1068,82.1752,82.0764,82.1676,6877500.0
2010-07-13 09:30:00,109.15,109.18,109.02,109.05,5911100.0,83.0272,83.05,82.9283,82.9511,5911100.0
2010-07-13 09:35:00,109.04,109.3,109.04,109.28,6863600.0,82.9435,83.1413,82.9435,83.1261,6863600.0
2010-07-13 09:40:00,109.28,109.38,109.06,109.15,4544100.0,83.1261,83.2021,82.9587,83.0272,4544100.0
2010-07-13 09:45:00,109.15,109.16,108.95,108.99,4163900.0,83.0272,83.0348,82.8751,82.9055,4163900.0
2010-07-13 09:50:00,108.98,109.21,108.93,109.1,4574200.0,82.8979,83.0728,82.8598,82.9892,4574200.0
2010-07-13 09:55:00,109.09,109.22,109.06,109.19,2117600.0,82.9816,83.0804,82.9587,83.0576,2117600.0
2010-07-13 10:00:00,109.19,109.5,109.18,109.44,3719500.0,83.0576,83.2934,83.05,83.2478,3719500.0
2010-07-13 10:05:00,109.43,109.59,109.35,109.44,3658500.0,83.2402,83.3619,83.1793,83.2478,3658500.0
2010-07-13 10:10:00,109.43,109.45,109.34,109.39,2121600.0,83.2402,83.2554,83.1717,83.2098,2121600.0
2010-07-13 10:15:00,109.39,109.46,109.35,109.4,1849000.0,83.2098,83.263,83.1793,83.2174,1849000.0
2010-07-13 10:20:00,109.4,109.47,109.32,109.33,1572200.0,83.2174,83.2706,83.1565,83.1641,1572200.0
2010-07-13 10:25:00,109.34,109.42,109.32,109.37,1613900.0,83.1717,83.2326,83.1565,83.1945,1613900.0
2010-07-13 10:30:00,109.37,109.39,109.17,109.22,3043600.0,83.1945,83.2098,83.0424,83.0804,3043600.0
2010-07-13 10:35:00,109.22,109.28,109.15,109.24,1749600.0,83.0804,83.1261,83.0272,83.0957,1749600.0
2010-07-13 10:40:00,109.25,109.25,109.11,109.17,1969200.0,83.1033,83.1033,82.9968,83.0424,1969200.0
2010-07-13 10:45:00,109.18,109.25,109.11,109.22,2219700.0,83.05,83.1033,82.9968,83.0804,2219700.0
2010-07-13 10:50:00,109.21,109.35,109.21,109.31,1931700.0,83.0728,83.1793,83.0728,83.1489,1931700.0
2010-07-13 10:55:00,109.31,109.35,109.21,109.25,1399000.0,83.1489,83.1793,83.0728,83.1033,1399000.0
2010-07-13 11:00:00,109.26,109.33,109.21,109.3,1658400.0,83.1109,83.1641,83.0728,83.1413,1658400.0
2010-07-13 11:05:00,109.3,109.46,109.29,109.44,1418000.0,83.1413,83.263,83.1337,83.2478,1418000.0
2010-07-13 11:10:00,109.44,109.5,109.4,109.48,1497100.0,83.2478,83.2934,83.2174,83.2782,1497100.0
2010-07-13 11:15:00,109.47,109.49,109.39,109.4,1039800.0,83.2706,83.2858,83.2098,83.2174,1039800.0
2010-07-13 11:20:00,109.4,109.42,109.34,109.39,991800.0,83.2174,83.2326,83.1717,83.2098,991800.0
2010-07-13 11:25:00,109.39,109.49,109.39,109.46,995500.0,83.2098,83.2858,83.2098,83.263,995500.0
2010-07-13 11:30:00,109.46,109.74,109.44,109.72,4765600.0,83.263,83.476,83.2478,83.4608,4765600.0
2010-07-13 11:35:00,109.73,109.89,109.68,109.8,3322300.0,83.4684,83.5901,83.4303,83.5216,3322300.0
2010-07-13 11:40:00,109.81,109.86,109.77,109.81,1827400.0,83.5292,83.5673,83.4988,83.5292,1827400.0
2010-07-13 11:45:00,109.81,109.85,109.67,109.68,3133400.0,83.5292,83.5597,83.4227,83.4303,3133400.0
2010-07-13 11:50:00,109.69,109.78,109.61,109.64,2409500.0,83.438,83.5064,83.3771,83.3999,2409500.0
2010-07-13 11:55:00,109.64,109.67,109.55,109.59,2015400.0,83.3999,83.4227,83.3315,83.3619,2015400.0
2010-07-13 12:00:00,109.6,109.69,109.57,109.61,2216200.0,83.3695,83.438,83.3467,83.3771,2216200.0
2010-07-13 12:05:00,109.61,109.67,109.56,109.63,1715600.0,83.3771,83.4227,83.3391,83.3923,1715600.0
2010-07-13 12:10:00,109.63,109.72,109.61,109.68,1761500.0,83.3923,83.4608,83.3771,83.4303,1761500.0
2010-07-13 12:15:00,109.68,109.73,109.66,109.7,592100.0,83.4303,83.4684,83.4151,83.4456,592100.0
2010-07-13 12:20:00,109.7,109.71,109.57,109.65,2410000.0,83.4456,83.4532,83.3467,83.4075,2410000.0
2010-07-13 12:25:00,109.65,109.8,109.65,109.78,1268500.0,83.4075,83.5216,83.4075,83.5064,1268500.0
2010-07-13 12:30:00,109.78,109.82,109.75,109.77,1397000.0,83.5064,83.5368,83.4836,83.4988,1397000.0
2010-07-13 12:35:00,109.77,109.8,109.73,109.74,863600.0,83.4988,83.5216,83.4684,83.476,863600.0
2010-07-13 12:40:00,109.74,109.75,109.66,109.66,1159700.0,83.476,83.4836,83.4151,83.4151,1159700.0
2010-07-13 12:45:00,109.66,109.67,109.59,109.64,969900.0,83.4151,83.4227,83.3619,83.3999,969900.0
2010-07-13 12:50:00,109.64,109.69,109.61,109.68,915800.0,83.3999,83.438,83.3771,83.4303,915800.0
2010-07-13 12:55:00,109.69,109.73,109.57,109.58,1149000.0,83.438,83.4684,83.3467,83.3543,1149000.0
2010-07-13 13:00:00,109.58,109.77,109.56,109.71,1598800.0,83.3543,83.4988,83.3391,83.4532,1598800.0
2010-07-13 13:05:00,109.71,109.75,109.67,109.72,1012100.0,83.4532,83.4836,83.4227,83.4608,1012100.0
2010-07-13 13:10:00,109.72,109.74,109.48,109.51,1854300.0,83.4608,83.476,83.2782,83.301,1854300.0
2010-07-13 13:15:00,109.51,109.52,109.36,109.39,2476400.0,83.301,83.3086,83.1869,83.2098,2476400.0
2010-07-13 13:20:00,109.39,109.47,109.33,109.42,1380000.0,83.2098,83.2706,83.1641,83.2326,1380000.0
2010-07-13 13:25:00,109.41,109.46,109.3,109.39,1902800.0,83.225,83.263,83.1413,83.2098,1902800.0
2010-07-13 13:30:00,109.39,109.54,109.39,109.48,1100600.0,83.2098,83.3239,83.2098,83.2782,1100600.0
2010-07-13 13:35:00,109.49,109.58,109.38,109.55,914700.0,83.2858,83.3543,83.2021,83.3315,914700.0
2010-07-13 13:40:00,109.54,109.56,109.45,109.51,860200.0,83.3239,83.3391,83.2554,83.301,860200.0
2010-07-13 13:45:00,109.51,109.58,109.43,109.43,815900.0,83.301,83.3543,83.2402,83.2402,815900.0
2010-07-13 13:50:00,109.43,109.45,109.29,109.31,1828200.0,83.2402,83.2554,83.1337,83.1489,1828200.0
2010-07-13 13:55:00,109.31,109.44,109.27,109.37,1150600.0,83.1489,83.2478,83.1185,83.1945,1150600.0
2010-07-13 14:00:00,109.37,109.62,109.36,109.55,1805800.0,83.1945,83.3847,83.1869,83.3315,1805800.0
2010-07-13 14:05:00,109.55,109.61,109.51,109.56,1069800.0,83.3315,83.3771,83.301,83.3391,1069800.0
2010-07-13 14:10:00,109.55,109.64,109.49,109.64,892100.0,83.3315,83.3999,83.2858,83.3999,892100.0
2010-07-13 14:15:00,109.64,109.69,109.59,109.66,900900.0,83.3999,83.438,83.3619,83.4151,900900.0
2010-07-13 14:20:00,109.65,109.65,109.49,109.56,1922500.0,83.4075,83.4075,83.2858,83.3391,1922500.0
2010-07-13 14:25:00,109.57,109.64,109.45,109.52,1867300.0,83.3467,83.3999,83.2554,83.3086,1867300.0
2010-07-13 14:30:00,109.52,109.69,109.51,109.61,1373800.0,83.3086,83.438,83.301,83.3771,1373800.0
2010-07-13 14:35:00,109.62,109.73,109.62,109.71,1170700.0,83.3847,83.4684,83.3847,83.4532,1170700.0
2010-07-13 14:40:00,109.71,109.75,109.65,109.65,1856600.0,83.4532,83.4836,83.4075,83.4075,1856600.0
2010-07-13 14:45:00,109.65,109.73,109.65,109.73,788700.0,83.4075,83.4684,83.4075,83.4684,788700.0
2010-07-13 14:50:00,109.73,109.73,109.62,109.65,1623600.0,83.4684,83.4684,83.3847,83.4075,1623600.0
2010-07-13 14:55:00,109.65,109.76,109.63,109.75,1525000.0,83.4075,83.4912,83.3923,83.4836,1525000.0
2010-07-13 15:00:00,109.75,109.94,109.74,109.87,3954500.0,83.4836,83.6281,83.476,83.5749,3954500.0
2010-07-13 15:05:00,109.87,109.92,109.82,109.84,1301100.0,83.5749,83.6129,83.5368,83.5521,1301100.0
2010-07-13 15:10:00,109.84,109.91,109.8,109.89,1666500.0,83.5521,83.6053,83.5216,83.5901,1666500.0
2010-07-13 15:15:00,109.89,109.97,109.83,109.94,2384400.0,83.5901,83.6509,83.5444,83.6281,2384400.0
2010-07-13 15:20:00,109.93,109.94,109.78,109.79,1909700.0,83.6205,83.6281,83.5064,83.514,1909700.0
2010-07-13 15:25:00,109.8,109.95,109.77,109.94,1945900.0,83.5216,83.6357,83.4988,83.6281,1945900.0
2010-07-13 15:30:00,109.94,109.95,109.82,109.86,1890900.0,83.6281,83.6357,83.5368,83.5673,1890900.0
2010-07-13 15:35:00,109.87,109.97,109.85,109.97,1928400.0,83.5749,83.6509,83.5597,83.6509,1928400.0
2010-07-13 15:40:00,109.97,110.02,109.93,109.96,3413200.0,83.6509,83.689,83.6205,83.6433,3413200.0
2010-07-13 15:45:00,109.96,110.09,109.94,109.94,5403400.0,83.6433,83.7422,83.6281,83.6281,5403400.0
2010-07-13 15:50:00,109.94,110.01,109.67,109.7,6392200.0,83.6281,83.6814,83.4227,83.4456,6392200.0
2010-07-13 15:55:00,109.71,109.77,109.6,109.66,12798400.0,83.4532,83.4988,83.3695,83.4151,12798400.0
2010-07-13 16:00:00,109.66,110.0,109.11,109.7,3581500.0,83.4151,83.6738,82.9968,83.4456,3581500.0
2010-07-13 16:05:00,109.71,109.74,108.96,109.61,2066300.0,83.4532,83.476,82.8827,83.3771,2066300.0
2010-07-13 16:10:00,109.61,109.61,109.46,109.49,1130000.0,83.3771,83.3771,83.263,83.2858,1130000.0
2010-07-14 09:30:00,109.31,109.45,109.22,109.32,5409400.0,83.1489,83.2554,83.0804,83.1565,5409400.0
2010-07-14 09:35:00,109.31,109.41,109.15,109.19,4738600.0,83.1489,83.225,83.0272,83.0576,4738600.0
2010-07-14 09:40:00,109.19,109.32,109.09,109.25,3076900.0,83.0576,83.1565,82.9816,83.1033,3076900.0
2010-07-14 09:45:00,109.27,109.47,109.19,109.41,2982700.0,83.1185,83.2706,83.0576,83.225,2982700.0
2010-07-14 09:50:00,109.4,109.46,109.15,109.22,2509800.0,83.2174,83.263,83.0272,83.0804,2509800.0
2010-07-14 09:55:00,109.22,109.27,109.12,109.19,1998500.0,83.0804,83.1185,83.0044,83.0576,1998500.0
2010-07-14 10:00:00,109.2,109.21,108.96,109.11,3069700.0,83.0652,83.0728,82.8827,82.9968,3069700.0
2010-07-14 10:05:00,109.11,109.27,109.1,109.22,2034300.0,82.9968,83.1185,82.9892,83.0804,2034300.0
2010-07-14 10:10:00,109.23,109.38,109.2,109.31,2449300.0,83.088,83.2021,83.0652,83.1489,2449300.0
2010-07-14 10:15:00,109.31,109.36,109.2,109.33,2390200.0,83.1489,83.1869,83.0652,83.1641,2390200.0
2010-07-14 10:20:00,109.32,109.55,109.31,109.53,2635200.0,83.1565,83.3315,83.1489,83.3162,2635200.0
2010-07-14 10:25:00,109.53,109.59,109.2,109.44,1914800.0,83.3162,83.3619,83.0652,83.2478,1914800.0
2010-07-14 10:30:00,109.44,109.62,109.2,109.54,2645500.0,83.2478,83.3847,83.0652,83.3239,2645500.0
2010-07-14 10:35:00,109.55,109.57,109.38,109.41,1562900.0,83.3315,83.3467,83.2021,83.225,1562900.0
2010-07-14 10:40:00,109.4,109.51,109.37,109.5,1678500.0,83.2174,83.301,83.1945,83.2934,1678500.0
2010-07-14 10:45:00,109.49,109.67,109.4,109.59,2835700.0,83.2858,83.4227,83.2174,83.3619,2835700.0
2010-07-14 10:50:00,109.58,109.65,109.46,109.47,1511300.0,83.3543,83.4075,83.263,83.2706,1511300.0
2010-07-14 10:55:00,109.47,109.6,109.42,109.6,1219200.0,83.2706,83.3695,83.2326,83.3695,1219200.0
2010-07-14 11:00:00,109.59,109.77,109.5,109.73,2618400.0,83.3619,83.4988,83.2934,83.4684,2618400.0
2010-07-14 11:05:00,109.73,109.74,109.61,109.66,1749900.0,83.4684,83.476,83.3771,83.4151,1749900.0
2010-07-14 11:10:00,109.65,109.72,109.54,109.71,1615100.0,83.4075,83.4608,83.3239,83.4532,1615100.0
2010-07-14 11:15:00,109.7,109.86,109.7,109.85,1880800.0,83.4456,83.5673,83.4456,83.5597,1880800.0
2010-07-14 11:20:00,109.85,109.92,109.64,109.88,1875000.0,83.5597,83.6129,83.3999,83.5825,1875000.0
2010-07-14 11:25:00,109.88,109.88,109.74,109.82,1324400.0,83.5825,83.5825,83.476,83.5368,1324400.0
2010-07-14 11:30:00,109.81,109.95,109.8,109.92,1032900.0,83.5292,83.6357,83.5216,83.6129,1032900.0
2010-07-14 11:35:00,109.93,109.93,109.82,109.9,1118900.0,83.6205,83.6205,83.5368,83.5977,1118900.0
2010-07-14 11:40:00,109.89,109.96,109.83,109.95,953800.0,83.5901,83.6433,83.5444,83.6357,953800.0
2010-07-14 11:45:00,109.95,110.08,109.9,110.0,2506600.0,83.6357,83.7346,83.5977,83.6738,2506600.0
2010-07-14 11:50:00,109.99,110.07,109.99,109.99,1271300.0,83.6662,83.727,83.6662,83.6662,1271300.0
2010-07-14 11:55:00,110.0,110.01,109.88,109.89,1148600.0,83.6738,83.6814,83.5825,83.5901,1148600.0
2010-07-14 12:00:00,109.89,109.91,109.81,109.82,1642300.0,83.5901,83.6053,83.5292,83.5368,1642300.0
2010-07-14 12:05:00,109.82,109.92,109.82,109.87,1245000.0,83.5368,83.6129,83.5368,83.5749,1245000.0
2010-07-14 12:10:00,109.88,109.91,109.78,109.81,1589000.0,83.5825,83.6053,83.5064,83.5292,1589000.0
2010-07-14 12:15:00,109.81,110.0,109.79,109.88,614200.0,83.5292,83.6738,83.514,83.5825,614200.0
2010-07-14 12:20:00,109.88,109.89,109.83,109.88,591500.0,83.5825,83.5901,83.5444,83.5825,591500.0
2010-07-14 12:25:00,109.88,109.92,109.87,109.89,607000.0,83.5825,83.6129,83.5749,83.5901,607000.0
2010-07-14 12:30:00,109.89,109.96,109.85,109.92,597200.0,83.5901,83.6433,83.5597,83.6129,597200.0
2010-07-14 12:35:00,109.92,109.93,109.89,109.92,419300.0,83.6129,83.6205,83.5901,83.6129,419300.0
2010-07-14 12:40:00,109.92,109.93,109.88,109.9,631300.0,83.6129,83.6205,83.5825,83.5977,631300.0
2010-07-14 12:45:00,109.91,109.95,109.84,109.86,446100.0,83.6053,83.6357,83.5521,83.5673,446100.0
2010-07-14 12:50:00,109.85,109.86,109.69,109.7,1246700.0,83.5597,83.5673,83.438,83.4456,1246700.0
2010-07-14 12:55:00,109.69,109.74,109.67,109.72,1449800.0,83.438,83.476,83.4227,83.4608,1449800.0
2010-07-14 13:00:00,109.73,109.76,109.64,109.67,1043700.0,83.4684,83.4912,83.3999,83.4227,1043700.0
2010-07-14 13:05:00,109.67,109.69,109.63,109.69,1071600.0,83.4227,83.438,83.3923,83.438,1071600.0
2010-07-14 13:10:00,109.68,109.77,109.63,109.73,738800.0,83.4303,83.4988,83.3923,83.4684,738800.0
2010-07-14 13:15:00,109.73,109.76,109.69,109.75,360000.0,83.4684,83.4912,83.438,83.4836,360000.0
2010-07-14 13:20:00,109.75,109.83,109.68,109.7,1084300.0,83.4836,83.5444,83.4303,83.4456,1084300.0
2010-07-14 13:25:00,109.69,109.75,109.68,109.72,395100.0,83.438,83.4836,83.4303,83.4608,395100.0
2010-07-14 13:30:00,109.72,109.81,109.72,109.77,402100.0,83.4608,83.5292,83.4608,83.4988,402100.0
2010-07-14 13:35:00,109.77,109.77,109.69,109.69,653700.0,83.4988,83.4988,83.438,83.438,653700.0
2010-07-14 13:40:00,109.69,109.71,109.56,109.57,1114100.0,83.438,83.4532,83.3391,83.3467,1114100.0
2010-07-14 13:45:00,109.58,109.62,109.54,109.55,2120700.0,83.3543,83.3847,83.3239,83.3315,2120700.0
2010-07-14 13:50:00,109.55,109.65,109.35,109.36,3295000.0,83.3315,83.4075,83.1793,83.1869,3295000.0
2010-07-14 13:55:00,109.36,109.47,109.36,109.44,1152600.0,83.1869,83.2706,83.1869,83.2478,1152600.0
2010-07-14 14:00:00,109.45,109.46,109.2,109.32,3644700.0,83.2554,83.263,83.0652,83.1565,3644700.0
2010-07-14 14:05:00,109.31,109.38,109.06,109.18,3845200.0,83.1489,83.2021,82.9587,83.05,3845200.0
2010-07-14 14:10:00,109.18,109.3,109.03,109.09,2841600.0,83.05,83.1413,82.9359,82.9816,2841600.0
2010-07-14 14:15:00,109.09,109.26,109.05,109.19,3343300.0,82.9816,83.1109,82.9511,83.0576,3343300.0
2010-07-14 14:20:00,109.19,109.24,108.91,108.92,3102400.0,83.0576,83.0957,82.8446,82.8522,3102400.0
2010-07-14 14:25:00,108.91,109.07,108.86,109.02,3500500.0,82.8446,82.9663,82.8066,82.9283,3500500.0
2010-07-14 14:30:00,109.03,109.15,108.95,109.1,3219500.0,82.9359,83.0272,82.8751,82.9892,3219500.0
2010-07-14 14:35:00,109.1,109.2,109.08,109.11,1405700.0,82.9892,83.0652,82.9739,82.9968,1405700.0
2010-07-14 14:40:00,109.11,109.17,109.05,109.09,1652600.0,82.9968,83.0424,82.9511,82.9816,1652600.0
2010-07-14 14:45:00,109.09,109.28,109.06,109.22,2541400.0,82.9816,83.1261,82.9587,83.0804,2541400.0
2010-07-14 14:50:00,109.22,109.27,109.16,109.21,917200.0,83.0804,83.1185,83.0348,83.0728,917200.0
2010-07-14 14:55:00,109.21,109.33,109.16,109.29,1493800.0,83.0728,83.1641,83.0348,83.1337,1493800.0
2010-07-14 15:00:00,109.29,109.44,109.1,109.39,1989900.0,83.1337,83.2478,82.9892,83.2098,1989900.0
2010-07-14 15:05:00,109.39,109.4,109.2,109.25,1460900.0,83.2098,83.2174,83.0652,83.1033,1460900.0
2010-07-14 15:10:00,109.25,109.29,109.15,109.18,1693800.0,83.1033,83.1337,83.0272,83.05,1693800.0
2010-07-14 15:15:00,109.17,109.46,109.17,109.4,2899300.0,83.0424,83.263,83.0424,83.2174,2899300.0
2010-07-14 15:20:00,109.4,109.49,109.36,109.46,2333000.0,83.2174,83.2858,83.1869,83.263,2333000.0
2010-07-14 15:25:00,109.45,109.59,109.44,109.47,2613100.0,83.2554,83.3619,83.2478,83.2706,2613100.0
2010-07-14 15:30:00,109.46,109.55,109.37,109.45,2341900.0,83.263,83.3315,83.1945,83.2554,2341900.0
2010-07-14 15:35:00,109.46,109.47,109.34,109.37,1643400.0,83.263,83.2706,83.1717,83.1945,1643400.0
2010-07-14 15:40:00,109.37,109.45,109.14,109.19,4284500.0,83.1945,83.2554,83.0196,83.0576,4284500.0
2010-07-14 15:45:00,109.19,109.48,109.17,109.48,4137500.0,83.0576,83.2782,83.0424,83.2782,4137500.0
2010-07-14 15:50:00,109.47,109.56,109.39,109.51,4133300.0,83.2706,83.3391,83.2098,83.301,4133300.0
2010-07-14 15:55:00,109.51,109.69,109.32,109.66,10608400.0,83.301,83.438,83.1565,83.4151,10608400.0
2010-07-15 09:30:00,109.62,109.64,109.41,109.5,3705300.0,83.3847,83.3999,83.225,83.2934,3705300.0
2010-07-15 09:35:00,109.5,109.69,109.42,109.45,3210500.0,83.2934,83.438,83.2326,83.2554,3210500.0
2010-07-15 09:40:00,109.45,109.45,109.27,109.28,3332000.0,83.2554,83.2554,83.1185,83.1261,3332000.0
2010-07-15 09:45:00,109.28,109.36,109.19,109.31,3400900.0,83.1261,83.1869,83.0576,83.1489,3400900.0
2010-07-15 09:50:00,109.31,109.44,109.2,109.35,4204800.0,83.1489,83.2478,83.0652,83.1793,4204800.0
2010-07-15 09:55:00,109.35,109.47,109.27,109.4,2989100.0,83.1793,83.2706,83.1185,83.2174,2989100.0
2010-07-15 10:00:00,109.4,109.47,108.76,108.83,7020800.0,83.2174,83.2706,82.7305,82.7838,7020800.0
2010-07-15 10:05:00,108.83,108.88,108.67,108.74,5575600.0,82.7838,82.8218,82.6621,82.7153,5575600.0
2010-07-15 10:10:00,108.76,108.76,108.36,108.51,6523800.0,82.7305,82.7305,82.4263,82.5404,6523800.0
2010-07-15 10:15:00,108.51,108.54,108.25,108.32,4471400.0,82.5404,82.5632,82.3426,82.3958,4471400.0
2010-07-15 10:20:00,108.32,108.42,108.17,108.38,6075600.0,82.3958,82.4719,82.2817,82.4415,6075600.0
2010-07-15 10:25:00,108.37,108.54,108.33,108.51,2975300.0,82.4339,82.5632,82.4034,82.5404,2975300.0
2010-07-15 10:30:00,108.51,108.54,108.38,108.42,2099400.0,82.5404,82.5632,82.4415,82.4719,2099400.0
2010-07-15 10:35:00,108.43,108.62,108.37,108.6,2057100.0,82.4795,82.624,82.4339,82.6088,2057100.0
2010-07-15 10:40:00,108.6,108.61,108.41,108.53,2004600.0,82.6088,82.6164,82.4643,82.5556,2004600.0
2010-07-15 10:45:00,108.53,108.67,108.44,108.64,1499100.0,82.5556,82.6621,82.4871,82.6393,1499100.0
2010-07-15 10:50:00,108.64,108.7,108.56,108.68,1751900.0,82.6393,82.6849,82.5784,82.6697,1751900.0
2010-07-15 10:55:00,108.69,108.69,108.54,108.6,1558100.0,82.6773,82.6773,82.5632,82.6088,1558100.0
2010-07-15 11:00:00,108.6,108.68,108.47,108.5,1776400.0,82.6088,82.6697,82.5099,82.5328,1776400.0
2010-07-15 11:05:00,108.5,108.51,108.4,108.43,2070100.0,82.5328,82.5404,82.4567,82.4795,2070100.0
2010-07-15 11:10:00,108.43,108.57,108.42,108.55,1594600.0,82.4795,82.586,82.4719,82.5708,1594600.0
2010-07-15 11:15:00,108.57,108.68,108.41,108.62,1527700.0,82.586,82.6697,82.4643,82.624,1527700.0
2010-07-15 11:20:00,108.62,108.81,108.62,108.74,3010300.0,82.624,82.7686,82.624,82.7153,3010300.0
2010-07-15 11:25:00,108.74,108.8,108.71,108.79,1488600.0,82.7153,82.761,82.6925,82.7534,1488600.0
2010-07-15 11:30:00,108.79,108.8,108.66,108.67,1317400.0,82.7534,82.761,82.6545,82.6621,1317400.0
2010-07-15 11:35:00,108.68,108.85,108.66,108.83,1034300.0,82.6697,82.799,82.6545,82.7838,1034300.0
2010-07-15 11:40:00,108.83,108.85,108.74,108.78,990500.0,82.7838,82.799,82.7153,82.7457,990500.0
2010-07-15 11:45:00,108.77,108.8,108.67,108.71,1132400.0,82.7381,82.761,82.6621,82.6925,1132400.0
2010-07-15 11:50:00,108.71,108.81,108.67,108.77,2395400.0,82.6925,82.7686,82.6621,82.7381,2395400.0
2010-07-15 11:55:00,108.78,108.82,108.61,108.63,1817300.0,82.7457,82.7762,82.6164,82.6316,1817300.0
2010-07-15 12:00:00,108.63,108.65,108.55,108.55,1844900.0,82.6316,82.6469,82.5708,82.5708,1844900.0
2010-07-15 12:05:00,108.55,108.66,108.52,108.54,1204500.0,82.5708,82.6545,82.548,82.5632,1204500.0
2010-07-15 12:10:00,108.55,108.7,108.52,108.64,804400.0,82.5708,82.6849,82.548,82.6393,804400.0
2010-07-15 12:15:00,108.64,108.71,108.59,108.61,1140300.0,82.6393,82.6925,82.6012,82.6164,1140300.0
2010-07-15 12:20:00,108.61,108.62,108.45,108.48,1406000.0,82.6164,82.624,82.4947,82.5175,1406000.0
2010-07-15 12:25:00,108.47,108.54,108.47,108.51,737300.0,82.5099,82.5632,82.5099,82.5404,737300.0
2010-07-15 12:30:00,108.51,108.59,108.47,108.59,621100.0,82.5404,82.6012,82.5099,82.6012,621100.0
2010-07-15 12:35:00,108.59,108.59,108.47,108.53,614900.0,82.6012,82.6012,82.5099,82.5556,614900.0
2010-07-15 12:40:00,108.54,108.57,108.44,108.52,734800.0,82.5632,82.586,82.4871,82.548,734800.0
2010-07-15 12:45:00,108.52,108.62,108.52,108.59,655800.0,82.548,82.624,82.548,82.6012,655800.0
2010-07-15 12:50:00,108.59,108.71,108.56,108.71,591500.0,82.6012,82.6925,82.5784,82.6925,591500.0
2010-07-15 12:55:00,108.71,108.73,108.61,108.63,964900.0,82.6925,82.7077,82.6164,82.6316,964900.0
2010-07-15 13:00:00,108.63,108.79,108.63,108.76,960600.0,82.6316,82.7534,82.6316,82.7305,960600.0
2010-07-15 13:05:00,108.76,108.89,108.69,108.82,1776200.0,82.7305,82.8294,82.6773,82.7762,1776200.0
2010-07-15 13:10:00,108.83,108.87,108.78,108.83,1121500.0,82.7838,82.8142,82.7457,82.7838,1121500.0
2010-07-15 13:15:00,108.84,109.07,108.8,109.04,2187000.0,82.7914,82.9663,82.761,82.9435,2187000.0
2010-07-15 13:20:00,109.04,109.19,109.03,109.19,1945600.0,82.9435,83.0576,82.9359,83.0576,1945600.0
2010-07-15 13:25:00,109.18,109.25,109.1,109.14,2318700.0,83.05,83.1033,82.9892,83.0196,2318700.0
2010-07-15 13:30:00,109.14,109.24,109.02,109.04,2048000.0,83.0196,83.0957,82.9283,82.9435,2048000.0
2010-07-15 13:35:00,109.05,109.11,109.01,109.03,1330900.0,82.9511,82.9968,82.9207,82.9359,1330900.0
2010-07-15 13:40:00,109.05,109.08,108.99,109.04,957000.0,82.9511,82.9739,82.9055,82.9435,957000.0
2010-07-15 13:45:00,109.04,109.15,109.03,109.11,651300.0,82.9435,83.0272,82.9359,82.9968,651300.0
2010-07-15 13:50:00,109.1,109.11,108.97,109.0,1126100.0,82.9892,82.9968,82.8903,82.9131,1126100.0
2010-07-15 13:55:00,109.0,109.07,108.97,109.05,622700.0,82.9131,82.9663,82.8903,82.9511,622700.0
2010-07-15 14:00:00,109.04,109.22,108.96,109.13,2363800.0,82.9435,83.0804,82.8827,83.012,2363800.0
2010-07-15 14:05:00,109.13,109.14,108.93,108.95,1977600.0,83.012,83.0196,82.8598,82.8751,1977600.0
2010-07-15 14:10:00,108.95,109.05,108.88,108.98,1124200.0,82.8751,82.9511,82.8218,82.8979,1124200.0
2010-07-15 14:15:00,108.99,109.14,108.97,109.14,1632700.0,82.9055,83.0196,82.8903,83.0196,1632700.0
2010-07-15 14:20:00,109.14,109.18,109.04,109.07,1795400.0,83.0196,83.05,82.9435,82.9663,1795400.0
2010-07-15 14:25:00,109.07,109.29,109.04,109.26,2628600.0,82.9663,83.1337,82.9435,83.1109,2628600.0
2010-07-15 14:30:00,109.26,109.36,109.21,109.24,2581000.0,83.1109,83.1869,83.0728,83.0957,2581000.0
2010-07-15 14:35:00,109.24,109.29,109.13,109.21,1998600.0,83.0957,83.1337,83.012,83.0728,1998600.0
2010-07-15 14:40:00,109.2,109.67,109.14,109.16,1063800.0,83.0652,83.4227,83.0196,83.0348,1063800.0
2010-07-15 14:45:00,109.16,109.34,109.14,109.29,1229600.0,83.0348,83.1717,83.0196,83.1337,1229600.0
2010-07-15 14:50:00,109.29,109.33,109.21,109.24,1437000.0,83.1337,83.1641,83.0728,83.0957,1437000.0
2010-07-15 14:55:00,109.24,109.3,109.09,109.13,1255900.0,83.0957,83.1413,82.9816,83.012,1255900.0
2010-07-15 15:00:00,109.13,109.22,109.12,109.16,1325700.0,83.012,83.0804,83.0044,83.0348,1325700.0
2010-07-15 15:05:00,109.16,109.2,108.91,108.91,2579700.0,83.0348,83.0652,82.8446,82.8446,2579700.0
2010-07-15 15:10:00,108.92,108.92,108.72,108.74,4271600.0,82.8522,82.8522,82.7001,82.7153,4271600.0
2010-07-15 15:15:00,108.73,108.86,108.68,108.78,3064900.0,82.7077,82.8066,82.6697,82.7457,3064900.0
2010-07-15 15:20:00,108.78,108.88,108.64,108.74,3125300.0,82.7457,82.8218,82.6393,82.7153,3125300.0
2010-07-15 15:25:00,108.74,109.07,108.67,109.03,5592900.0,82.7153,82.9663,82.6621,82.9359,5592900.0
2010-07-15 15:30:00,109.03,109.33,108.83,109.2,6382000.0,82.9359,83.1641,82.7838,83.0652,6382000.0
2010-07-15 15:35:00,109.2,109.55,108.83,109.45,5342000.0,83.0652,83.3315,82.7838,83.2554,5342000.0
2010-07-15 15:40:00,109.47,109.66,109.37,109.6,5413000.0,83.2706,83.4151,83.1945,83.3695,5413000.0
2010-07-15 15:45:00,109.6,109.95,109.56,109.73,7930000.0,83.3695,83.6357,83.3391,83.4684,7930000.0
2010-07-15 15:50:00,109.73,110.06,109.72,109.99,7511700.0,83.4684,83.7194,83.4608,83.6662,7511700.0
2010-07-15 15:55:00,109.99,110.02,109.7,109.72,10670300.0,83.6662,83.689,83.4456,83.4608,10670300.0
2010-07-16 09:30:00,109.09,109.18,108.84,108.9,6648900.0,82.9816,83.05,82.7914,82.837,6648900.0
2010-07-16 09:35:00,108.89,109.07,108.81,108.82,4134300.0,82.8294,82.9663,82.7686,82.7762,4134300.0
2010-07-16 09:40:00,108.83,108.95,108.63,108.64,3891900.0,82.7838,82.8751,82.6316,82.6393,3891900.0
2010-07-16 09:45:00,108.64,108.88,108.45,108.53,4152900.0,82.6393,82.8218,82.4947,82.5556,4152900.0
2010-07-16 09:50:00,108.54,108.63,108.23,108.29,4227600.0,82.5632,82.6316,82.3274,82.373,4227600.0
2010-07-16 09:55:00,108.29,108.35,107.9,108.05,8790100.0,82.373,82.4187,82.0764,82.1905,8790100.0
2010-07-16 10:00:00,108.05,108.12,107.96,108.04,5857800.0,82.1905,82.2437,82.122,82.1828,5857800.0
2010-07-16 10:05:00,108.04,108.07,107.57,107.71,6407600.0,82.1828,82.2057,81.8253,81.9318,6407600.0
2010-07-16 10:10:00,107.71,107.86,107.66,107.85,5153300.0,81.9318,82.0459,81.8938,82.0383,5153300.0
2010-07-16 10:15:00,107.85,107.97,107.76,107.93,3631200.0,82.0383,82.1296,81.9699,82.0992,3631200.0
2010-07-16 10:20:00,107.93,108.0,107.85,107.94,3352500.0,82.0992,82.1524,82.0383,82.1068,3352500.0
2010-07-16 10:25:00,107.94,107.95,107.77,107.93,2788800.0,82.1068,82.1144,81.9775,82.0992,2788800.0
2010-07-16 10:30:00,107.93,107.95,107.75,107.91,2667200.0,82.0992,82.1144,81.9623,82.084,2667200.0
2010-07-16 10:35:00,107.91,107.96,107.76,107.86,2126900.0,82.084,82.122,81.9699,82.0459,2126900.0
2010-07-16 10:40:00,107.86,108.03,107.77,108.03,2279300.0,82.0459,82.1752,81.9775,82.1752,2279300.0
2010-07-16 10:45:00,108.03,108.12,107.92,107.93,1874300.0,82.1752,82.2437,82.0916,82.0992,1874300.0
2010-07-16 10:50:00,107.92,108.03,107.89,107.96,1277700.0,82.0916,82.1752,82.0687,82.122,1277700.0
2010-07-16 10:55:00,107.96,108.11,107.92,108.06,2033300.0,82.122,82.2361,82.0916,82.1981,2033300.0
2010-07-16 11:00:00,108.06,108.12,107.84,107.84,2470600.0,82.1981,82.2437,82.0307,82.0307,2470600.0
2010-07-16 11:05:00,107.85,107.91,107.79,107.88,2145900.0,82.0383,82.084,81.9927,82.0611,2145900.0
2010-07-16 11:10:00,107.88,107.91,107.81,107.88,1165300.0,82.0611,82.084,82.0079,82.0611,1165300.0
2010-07-16 11:15:00,107.88,107.9,107.76,107.77,1232000.0,82.0611,82.0764,81.9699,81.9775,1232000.0
2010-07-16 11:20:00,107.77,107.77,107.48,107.59,3453000.0,81.9775,81.9775,81.7569,81.8405,3453000.0
2010-07-16 11:25:00,107.59,107.76,107.48,107.73,2485200.0,81.8405,81.9699,81.7569,81.947,2485200.0
2010-07-16 11:30:00,107.72,107.74,107.59,107.59,1836000.0,81.9394,81.9546,81.8405,81.8405,1836000.0
2010-07-16 11:35:00,107.6,107.69,107.43,107.59,2544200.0,81.8482,81.9166,81.7188,81.8405,2544200.0
2010-07-16 11:40:00,107.59,107.68,107.55,107.65,1773300.0,81.8405,81.909,81.8101,81.8862,1773300.0
2010-07-16 11:45:00,107.64,107.66,107.48,107.53,1495200.0,81.8786,81.8938,81.7569,81.7949,1495200.0
2010-07-16 11:50:00,107.53,107.6,107.4,107.41,2465300.0,81.7949,81.8482,81.696,81.7036,2465300.0
2010-07-16 11:55:00,107.42,107.52,107.32,107.36,2716600.0,81.7112,81.7873,81.6352,81.6656,2716600.0
2010-07-16 12:00:00,107.37,107.44,107.32,107.39,1631300.0,81.6732,81.7264,81.6352,81.6884,1631300.0
2010-07-16 12:05:00,107.4,107.48,107.31,107.44,2177700.0,81.696,81.7569,81.6276,81.7264,2177700.0
2010-07-16 12:10:00,107.43,107.58,107.33,107.37,2867400.0,81.7188,81.8329,81.6428,81.6732,2867400.0
2010-07-16 12:15:00,107.37,107.39,107.16,107.23,2366000.0,81.6732,81.6884,81.5135,81.5667,2366000.0
2010-07-16 12:20:00,107.23,107.32,107.16,107.32,1864300.0,81.5667,81.6352,81.5135,81.6352,1864300.0
2010-07-16 12:25:00,107.31,107.39,107.23,107.38,1609100.0,81.6276,81.6884,81.5667,81.6808,1609100.0
2010-07-16 12:30:00,107.38,107.39,107.28,107.33,1034700.0,81.6808,81.6884,81.6047,81.6428,1034700.0
2010-07-16 12:35:00,107.34,107.34,107.22,107.27,933200.0,81.6504,81.6504,81.5591,81.5971,933200.0
2010-07-16 12:40:00,107.28,107.4,107.27,107.38,727200.0,81.6047,81.696,81.5971,81.6808,727200.0
2010-07-16 12:45:00,107.39,107.4,107.27,107.37,1377700.0,81.6884,81.696,81.5971,81.6732,1377700.0
2010-07-16 12:50:00,107.37,107.38,107.24,107.27,1036700.0,81.6732,81.6808,81.5743,81.5971,1036700.0
2010-07-16 12:55:00,107.27,107.36,107.11,107.17,1810800.0,81.5971,81.6656,81.4754,81.5211,1810800.0
2010-07-16 13:00:00,107.17,107.26,107.09,107.11,1823200.0,81.5211,81.5895,81.4602,81.4754,1823200.0
2010-07-16 13:05:00,107.12,107.28,107.11,107.22,1669200.0,81.483,81.6047,81.4754,81.5591,1669200.0
2010-07-16 13:10:00,107.21,107.28,107.15,107.18,1444300.0,81.5515,81.6047,81.5059,81.5287,1444300.0
2010-07-16 13:15:00,107.19,107.34,107.17,107.27,1119200.0,81.5363,81.6504,81.5211,81.5971,1119200.0
2010-07-16 13:20:00,107.26,107.3,107.15,107.21,1279100.0,81.5895,81.62,81.5059,81.5515,1279100.0
2010-07-16 13:25:00,107.21,107.21,107.07,107.11,1638700.0,81.5515,81.5515,81.445,81.4754,1638700.0
2010-07-16 13:30:00,107.11,107.36,107.07,107.32,1882300.0,81.4754,81.6656,81.445,81.6352,1882300.0
2010-07-16 13:35:00,107.32,107.43,107.26,107.31,2324400.0,81.6352,81.7188,81.5895,81.6276,2324400.0
2010-07-16 13:40:00,107.32,107.32,107.1,107.1,2249000.0,81.6352,81.6352,81.4678,81.4678,2249000.0
2010-07-16 13:45:00,107.1,107.18,107.0,107.14,3471000.0,81.4678,81.5287,81.3918,81.4982,3471000.0
2010-07-16 13:50:00,107.15,107.16,106.92,106.97,1740200.0,81.5059,81.5135,81.3309,81.3689,1740200.0
2010-07-16 13:55:00,106.97,107.11,106.95,107.03,1367900.0,81.3689,81.4754,81.3537,81.4146,1367900.0
2010-07-16 14:00:00,107.03,107.17,106.97,107.14,1365100.0,81.4146,81.5211,81.3689,81.4982,1365100.0
2010-07-16 14:05:00,107.14,107.15,107.04,107.13,1432300.0,81.4982,81.5059,81.4222,81.4906,1432300.0
2010-07-16 14:10:00,107.13,107.22,107.04,107.12,1251900.0,81.4906,81.5591,81.4222,81.483,1251900.0
2010-07-16 14:15:00,107.12,107.13,106.92,106.94,1725300.0,81.483,81.4906,81.3309,81.3461,1725300.0
2010-07-16 14:20:00,106.94,107.06,106.89,107.03,1589500.0,81.3461,81.4374,81.3081,81.4146,1589500.0
2010-07-16 14:25:00,107.02,107.13,107.0,107.03,1459000.0,81.407,81.4906,81.3918,81.4146,1459000.0
2010-07-16 14:30:00,107.03,107.12,106.94,107.08,2243600.0,81.4146,81.483,81.3461,81.4526,2243600.0
2010-07-16 14:35:00,107.07,107.1,106.89,106.97,1704200.0,81.445,81.4678,81.3081,81.3689,1704200.0
2010-07-16 14:40:00,106.98,107.0,106.88,106.92,1583400.0,81.3765,81.3918,81.3005,81.3309,1583400.0
2010-07-16 14:45:00,106.92,107.07,106.91,106.98,1735600.0,81.3309,81.445,81.3233,81.3765,1735600.0
2010-07-16 14:50:00,107.0,107.04,106.85,106.96,2632300.0,81.3918,81.4222,81.2777,81.3613,2632300.0
2010-07-16 14:55:00,106.96,107.01,106.88,106.9,1130900.0,81.3613,81.3994,81.3005,81.3157,1130900.0
2010-07-16 15:00:00,106.9,106.99,106.85,106.96,2104000.0,81.3157,81.3841,81.2777,81.3613,2104000.0
2010-07-16 15:05:00,106.96,107.03,106.86,106.88,1985000.0,81.3613,81.4146,81.2853,81.3005,1985000.0
2010-07-16 15:10:00,106.88,106.88,106.72,106.85,4491700.0,81.3005,81.3005,81.1788,81.2777,4491700.0
2010-07-16 15:15:00,106.85,106.85,106.7,106.71,2626700.0,81.2777,81.2777,81.1635,81.1712,2626700.0
2010-07-16 15:20:00,106.71,106.75,106.55,106.57,6109900.0,81.1712,81.2016,81.0494,81.0647,6109900.0
2010-07-16 15:25:00,106.56,106.64,106.45,106.6,4293700.0,81.0571,81.1179,80.9734,81.0875,4293700.0
2010-07-16 15:30:00,106.6,106.7,106.58,106.68,4131400.0,81.0875,81.1635,81.0723,81.1483,4131400.0
2010-07-16 15:35:00,106.68,106.93,106.68,106.76,5892500.0,81.1483,81.3385,81.1483,81.2092,5892500.0
2010-07-16 15:40:00,106.76,106.87,106.7,106.79,4749200.0,81.2092,81.2929,81.1635,81.232,4749200.0
2010-07-16 15:45:00,106.79,106.8,106.47,106.52,7826100.0,81.232,81.2396,80.9886,81.0266,7826100.0
2010-07-16 15:50:00,106.53,106.83,106.5,106.8,10837800.0,81.0342,81.2624,81.0114,81.2396,10837800.0
2010-07-16 15:55:00,106.82,106.88,106.57,106.66,13996900.0,81.2548,81.3005,81.0647,81.1331,13996900.0
2010-07-19 09:30:00,107.05,107.26,107.0,107.17,4320100.0,81.4298,81.5895,81.3918,81.5211,4320100.0
2010-07-19 09:35:00,107.17,107.31,107.07,107.08,3342400.0,81.5211,81.6276,81.445,81.4526,3342400.0
2010-07-19 09:40:00,107.08,107.28,107.02,107.21,2411800.0,81.4526,81.6047,81.407,81.5515,2411800.0
2010-07-19 09:45:00,107.21,107.38,107.21,107.31,4587400.0,81.5515,81.6808,81.5515,81.6276,4587400.0
2010-07-19 09:50:00,107.31,107.43,107.28,107.35,2303500.0,81.6276,81.7188,81.6047,81.658,2303500.0
2010-07-19 09:55:00,107.36,107.42,107.23,107.23,2018800.0,81.6656,81.7112,81.5667,81.5667,2018800.0
2010-07-19 10:00:00,107.26,107.3,107.09,107.16,3255000.0,81.5895,81.62,81.4602,81.5135,3255000.0
2010-07-19 10:05:00,107.16,107.27,106.89,106.94,4466900.0,81.5135,81.5971,81.3081,81.3461,4466900.0
2010-07-19 10:10:00,106.94,106.97,106.78,106.94,3252200.0,81.3461,81.3689,81.2244,81.3461,3252200.0
2010-07-19 10:15:00,106.94,106.95,106.78,106.82,2082500.0,81.3461,81.3537,81.2244,81.2548,2082500.0
2010-07-19 10:20:00,106.83,106.88,106.59,106.59,3883200.0,81.2624,81.3005,81.0799,81.0799,3883200.0
2010-07-19 10:25:00,106.59,106.66,106.41,106.42,3775600.0,81.0799,81.1331,80.943,80.9506,3775600.0
2010-07-19 10:30:00,106.41,107.09,106.38,106.52,2633300.0,80.943,81.4602,80.9201,81.0266,2633300.0
2010-07-19 10:35:00,106.52,107.33,106.44,106.45,2489900.0,81.0266,81.6428,80.9658,80.9734,2489900.0
2010-07-19 10:40:00,106.44,106.58,106.35,106.56,2746400.0,80.9658,81.0723,80.8973,81.0571,2746400.0
2010-07-19 10:45:00,106.57,106.58,106.3,106.37,2130400.0,81.0647,81.0723,80.8593,80.9125,2130400.0
2010-07-19 10:50:00,106.38,106.38,106.22,106.35,2879600.0,80.9201,80.9201,80.7984,80.8973,2879600.0
2010-07-19 10:55:00,106.36,106.5,106.23,106.47,1851100.0,80.9049,81.0114,80.806,80.9886,1851100.0
2010-07-19 11:00:00,106.48,106.67,106.41,106.61,2273100.0,80.9962,81.1407,80.943,81.0951,2273100.0
2010-07-19 11:05:00,106.62,106.74,106.59,106.67,2894600.0,81.1027,81.194,81.0799,81.1407,2894600.0
2010-07-19 11:10:00,106.66,106.7,106.6,106.67,1275500.0,81.1331,81.1635,81.0875,81.1407,1275500.0
2010-07-19 11:15:00,106.66,106.82,106.66,106.77,2131600.0,81.1331,81.2548,81.1331,81.2168,2131600.0
2010-07-19 11:20:00,106.76,106.88,106.72,106.86,1187700.0,81.2092,81.3005,81.1788,81.2853,1187700.0
2010-07-19 11:25:00,106.87,106.91,106.75,106.76,1547300.0,81.2929,81.3233,81.2016,81.2092,1547300.0
2010-07-19 11:30:00,106.76,106.8,106.68,106.69,1267000.0,81.2092,81.2396,81.1483,81.1559,1267000.0
2010-07-19 11:35:00,106.7,106.72,106.56,106.59,1455000.0,81.1635,81.1788,81.0571,81.0799,1455000.0
2010-07-19 11:40:00,106.59,106.69,106.58,106.67,871200.0,81.0799,81.1559,81.0723,81.1407,871200.0
2010-07-19 11:45:00,106.67,106.69,106.6,106.69,749500.0,81.1407,81.1559,81.0875,81.1559,749500.0
2010-07-19 11:50:00,106.69,106.86,106.67,106.83,1197000.0,81.1559,81.2853,81.1407,81.2624,1197000.0
2010-07-19 11:55:00,106.84,106.86,106.79,106.82,639300.0,81.27,81.2853,81.232,81.2548,639300.0
2010-07-19 12:00:00,106.82,106.87,106.64,106.66,2643100.0,81.2548,81.2929,81.1179,81.1331,2643100.0
2010-07-19 12:05:00,106.65,106.73,106.59,106.71,1022700.0,81.1255,81.1864,81.0799,81.1712,1022700.0
2010-07-19 12:10:00,106.7,106.72,106.56,106.58,837200.0,81.1635,81.1788,81.0571,81.0723,837200.0
2010-07-19 12:15:00,106.58,106.78,106.56,106.75,778200.0,81.0723,81.2244,81.0571,81.2016,778200.0
2010-07-19 12:20:00,106.76,106.86,106.74,106.83,1152400.0,81.2092,81.2853,81.194,81.2624,1152400.0
2010-07-19 12:25:00,106.83,106.94,106.8,106.91,1243900.0,81.2624,81.3461,81.2396,81.3233,1243900.0
2010-07-19 12:30:00,106.92,106.92,106.79,106.84,766600.0,81.3309,81.3309,81.232,81.27,766600.0
2010-07-19 12:35:00,106.85,107.0,106.85,106.99,1004800.0,81.2777,81.3918,81.2777,81.3841,1004800.0
2010-07-19 12:40:00,106.98,107.01,106.91,106.99,1206000.0,81.3765,81.3994,81.3233,81.3841,1206000.0
2010-07-19 12:45:00,107.0,107.11,106.94,107.09,1775100.0,81.3918,81.4754,81.3461,81.4602,1775100.0
2010-07-19 12:50:00,107.09,107.19,106.85,107.09,1270000.0,81.4602,81.5363,81.2777,81.4602,1270000.0
2010-07-19 12:55:00,107.09,107.09,106.91,106.99,1197300.0,81.4602,81.4602,81.3233,81.3841,1197300.0
2010-07-19 13:00:00,106.99,107.02,106.96,106.99,579500.0,81.3841,81.407,81.3613,81.3841,579500.0
2010-07-19 13:05:00,106.98,107.0,106.91,106.97,611200.0,81.3765,81.3918,81.3233,81.3689,611200.0
2010-07-19 13:10:00,106.97,106.97,106.83,106.87,642200.0,81.3689,81.3689,81.2624,81.2929,642200.0
2010-07-19 13:15:00,106.87,106.89,106.73,106.76,2117100.0,81.2929,81.3081,81.1864,81.2092,2117100.0
2010-07-19 13:20:00,106.77,106.83,106.75,106.79,691300.0,81.2168,81.2624,81.2016,81.232,691300.0
2010-07-19 13:25:00,106.79,106.82,106.71,106.77,553400.0,81.232,81.2548,81.1712,81.2168,553400.0
2010-07-19 13:30:00,106.78,106.91,106.76,106.83,753700.0,81.2244,81.3233,81.2092,81.2624,753700.0
2010-07-19 13:35:00,106.82,106.83,106.71,106.73,502900.0,81.2548,81.2624,81.1712,81.1864,502900.0
2010-07-19 13:40:00,106.74,106.78,106.63,106.64,1135900.0,81.194,81.2244,81.1103,81.1179,1135900.0
2010-07-19 13:45:00,106.65,106.74,106.63,106.74,747700.0,81.1255,81.194,81.1103,81.194,747700.0
2010-07-19 13:50:00,106.73,106.75,106.66,106.74,622200.0,81.1864,81.2016,81.1331,81.194,622200.0
2010-07-19 13:55:00,106.74,106.79,106.66,106.68,738200.0,81.194,81.232,81.1331,81.1483,738200.0
2010-07-19 14:00:00,106.67,106.79,106.67,106.78,849200.0,81.1407,81.232,81.1407,81.2244,849200.0
2010-07-19 14:05:00,106.79,106.84,106.72,106.81,1154400.0,81.232,81.27,81.1788,81.2472,1154400.0
2010-07-19 14:10:00,106.81,106.98,106.8,106.97,1248100.0,81.2472,81.3765,81.2396,81.3689,1248100.0
2010-07-19 14:15:00,106.97,107.08,106.93,107.08,1354600.0,81.3689,81.4526,81.3385,81.4526,1354600.0
2010-07-19 14:20:00,107.07,107.09,106.94,107.06,1038200.0,81.445,81.4602,81.3461,81.4374,1038200.0
2010-07-19 14:25:00,107.07,107.1,106.98,107.02,1046100.0,81.445,81.4678,81.3765,81.407,1046100.0
2010-07-19 14:30:00,107.02,107.1,106.97,107.1,1296600.0,81.407,81.4678,81.3689,81.4678,1296600.0
2010-07-19 14:35:00,107.1,107.1,107.0,107.09,868000.0,81.4678,81.4678,81.3918,81.4602,868000.0
2010-07-19 14:40:00,107.08,107.2,106.67,107.19,1780700.0,81.4526,81.5439,81.1407,81.5363,1780700.0
2010-07-19 14:45:00,107.18,107.37,107.18,107.33,2857800.0,81.5287,81.6732,81.5287,81.6428,2857800.0
2010-07-19 14:50:00,107.34,107.46,107.31,107.38,3302200.0,81.6504,81.7417,81.6276,81.6808,3302200.0
2010-07-19 14:55:00,107.38,107.4,107.23,107.26,1956500.0,81.6808,81.696,81.5667,81.5895,1956500.0
2010-07-19 15:00:00,107.26,107.41,107.22,107.39,2367500.0,81.5895,81.7036,81.5591,81.6884,2367500.0
2010-07-19 15:05:00,107.4,107.58,107.32,107.55,3600200.0,81.696,81.8329,81.6352,81.8101,3600200.0
2010-07-19 15:10:00,107.55,107.63,107.51,107.53,2851000.0,81.8101,81.871,81.7797,81.7949,2851000.0
2010-07-19 15:15:00,107.53,107.59,107.44,107.48,1873900.0,81.7949,81.8405,81.7264,81.7569,1873900.0
2010-07-19 15:20:00,107.48,107.48,107.33,107.33,1808200.0,81.7569,81.7569,81.6428,81.6428,1808200.0
2010-07-19 15:25:00,107.33,107.34,107.09,107.15,3539600.0,81.6428,81.6504,81.4602,81.5059,3539600.0
2010-07-19 15:30:00,107.14,107.24,107.05,107.16,3522400.0,81.4982,81.5743,81.4298,81.5135,3522400.0
2010-07-19 15:35:00,107.17,107.22,106.99,107.05,3223600.0,81.5211,81.5591,81.3841,81.4298,3223600.0
2010-07-19 15:40:00,107.05,107.2,106.99,107.2,2991700.0,81.4298,81.5439,81.3841,81.5439,2991700.0
2010-07-19 15:45:00,107.2,107.32,107.11,107.19,4281900.0,81.5439,81.6352,81.4754,81.5363,4281900.0
2010-07-19 15:50:00,107.19,107.28,107.1,107.22,3727700.0,81.5363,81.6047,81.4678,81.5591,3727700.0
2010-07-19 15:55:00,107.21,107.36,107.21,107.32,9307600.0,81.5515,81.6656,81.5515,81.6352,9307600.0
2010-07-20 09:30:00,105.87,106.07,105.82,106.05,6306900.0,80.5322,80.6843,80.4942,80.6691,6306900.0
2010-07-20 09:35:00,106.06,106.18,105.82,105.93,5760000.0,80.6767,80.768,80.4942,80.5778,5760000.0
2010-07-20 09:40:00,105.94,106.2,105.87,106.18,5645700.0,80.5854,80.7832,80.5322,80.768,5645700.0
2010-07-20 09:45:00,106.18,106.29,106.13,106.19,3577600.0,80.768,80.8517,80.73,80.7756,3577600.0
2010-07-20 09:50:00,106.19,106.48,106.16,106.41,4119500.0,80.7756,80.9962,80.7528,80.943,4119500.0
2010-07-20 09:55:00,106.41,106.44,106.3,106.35,2392300.0,80.943,80.9658,80.8593,80.8973,2392300.0
2010-07-20 10:00:00,106.36,106.45,106.15,106.18,3618000.0,80.9049,80.9734,80.7452,80.768,3618000.0
2010-07-20 10:05:00,106.18,106.28,106.11,106.18,3237100.0,80.768,80.8441,80.7148,80.768,3237100.0
2010-07-20 10:10:00,106.19,106.37,106.03,106.04,2914200.0,80.7756,80.9125,80.6539,80.6615,2914200.0
2010-07-20 10:15:00,106.04,106.46,106.03,106.45,2101300.0,80.6615,80.981,80.6539,80.9734,2101300.0
2010-07-20 10:20:00,106.45,106.61,106.42,106.56,4133200.0,80.9734,81.0951,80.9506,81.0571,4133200.0
2010-07-20 10:25:00,106.56,106.6,106.43,106.49,2273000.0,81.0571,81.0875,80.9582,81.0038,2273000.0
2010-07-20 10:30:00,106.49,106.63,106.36,106.62,3252400.0,81.0038,81.1103,80.9049,81.1027,3252400.0
2010-07-20 10:35:00,106.62,106.67,106.37,106.54,2178500.0,81.1027,81.1407,80.9125,81.0418,2178500.0
2010-07-20 10:40:00,106.55,106.7,106.49,106.57,1823600.0,81.0494,81.1635,81.0038,81.0647,1823600.0
2010-07-20 10:45:00,106.58,106.69,106.55,106.62,2324400.0,81.0723,81.1559,81.0494,81.1027,2324400.0
2010-07-20 10:50:00,106.62,106.68,106.51,106.52,2070800.0,81.1027,81.1483,81.019,81.0266,2070800.0
2010-07-20 10:55:00,106.51,106.56,106.44,106.52,2409900.0,81.019,81.0571,80.9658,81.0266,2409900.0
2010-07-20 11:00:00,106.52,106.73,106.45,106.69,3143000.0,81.0266,81.1864,80.9734,81.1559,3143000.0
2010-07-20 11:05:00,106.69,106.79,106.56,106.79,2270300.0,81.1559,81.232,81.0571,81.232,2270300.0
2010-07-20 11:10:00,106.78,106.85,106.76,106.79,2984000.0,81.2244,81.2777,81.2092,81.232,2984000.0
2010-07-20 11:15:00,106.78,107.05,106.78,107.02,4453800.0,81.2244,81.4298,81.2244,81.407,4453800.0
2010-07-20 11:20:00,107.03,107.03,106.92,106.95,2161800.0,81.4146,81.4146,81.3309,81.3537,2161800.0
2010-07-20 11:25:00,106.96,107.0,106.91,106.96,1336200.0,81.3613,81.3918,81.3233,81.3613,1336200.0
2010-07-20 11:30:00,106.96,107.02,106.83,106.84,1803300.0,81.3613,81.407,81.2624,81.27,1803300.0
2010-07-20 11:35:00,106.85,106.88,106.77,106.77,1348900.0,81.2777,81.3005,81.2168,81.2168,1348900.0
2010-07-20 11:40:00,106.77,106.79,106.69,106.75,1279300.0,81.2168,81.232,81.1559,81.2016,1279300.0
2010-07-20 11:45:00,106.76,106.82,106.72,106.81,687800.0,81.2092,81.2548,81.1788,81.2472,687800.0
2010-07-20 11:50:00,106.8,106.83,106.64,106.68,2037800.0,81.2396,81.2624,81.1179,81.1483,2037800.0
2010-07-20 11:55:00,106.68,106.75,106.63,106.67,828700.0,81.1483,81.2016,81.1103,81.1407,828700.0
2010-07-20 12:00:00,106.66,106.73,106.61,106.7,791300.0,81.1331,81.1864,81.0951,81.1635,791300.0
2010-07-20 12:05:00,106.69,106.85,106.68,106.8,1688800.0,81.1559,81.2777,81.1483,81.2396,1688800.0
2010-07-20 12:10:00,106.8,106.81,106.59,106.6,965000.0,81.2396,81.2472,81.0799,81.0875,965000.0
2010-07-20 12:15:00,106.6,106.61,106.54,106.56,1039100.0,81.0875,81.0951,81.0418,81.0571,1039100.0
2010-07-20 12:20:00,106.56,106.59,106.52,106.53,896500.0,81.0571,81.0799,81.0266,81.0342,896500.0
2010-07-20 12:25:00,106.53,106.65,106.51,106.6,716100.0,81.0342,81.1255,81.019,81.0875,716100.0
2010-07-20 12:30:00,106.6,106.68,106.6,106.68,468600.0,81.0875,81.1483,81.0875,81.1483,468600.0
2010-07-20 12:35:00,106.67,106.72,106.6,106.62,807600.0,81.1407,81.1788,81.0875,81.1027,807600.0
2010-07-20 12:40:00,106.61,106.7,106.58,106.69,556200.0,81.0951,81.1635,81.0723,81.1559,556200.0
2010-07-20 12:45:00,106.69,106.87,106.69,106.83,1287900.0,81.1559,81.2929,81.1559,81.2624,1287900.0
2010-07-20 12:50:00,106.84,106.85,106.78,106.78,953900.0,81.27,81.2777,81.2244,81.2244,953900.0
2010-07-20 12:55:00,106.79,106.92,106.77,106.89,831900.0,81.232,81.3309,81.2168,81.3081,831900.0
2010-07-20 13:00:00,106.88,106.99,106.88,106.97,1248100.0,81.3005,81.3841,81.3005,81.3689,1248100.0
2010-07-20 13:05:00,106.96,107.04,106.94,106.97,1328500.0,81.3613,81.4222,81.3461,81.3689,1328500.0
2010-07-20 13:10:00,106.97,106.99,106.82,106.84,899000.0,81.3689,81.3841,81.2548,81.27,899000.0
2010-07-20 13:15:00,106.83,107.0,106.83,106.99,835400.0,81.2624,81.3918,81.2624,81.3841,835400.0
2010-07-20 13:20:00,106.99,107.09,106.98,106.99,2277200.0,81.3841,81.4602,81.3765,81.3841,2277200.0
2010-07-20 13:25:00,106.99,107.07,106.98,107.07,537000.0,81.3841,81.445,81.3765,81.445,537000.0
2010-07-20 13:30:00,107.06,107.19,107.01,107.18,1784500.0,81.4374,81.5363,81.3994,81.5287,1784500.0
2010-07-20 13:35:00,107.18,107.48,107.18,107.46,5009000.0,81.5287,81.7569,81.5287,81.7417,5009000.0
2010-07-20 13:40:00,107.46,107.56,107.4,107.49,2803900.0,81.7417,81.8177,81.696,81.7645,2803900.0
2010-07-20 13:45:00,107.47,107.57,107.47,107.49,2650300.0,81.7493,81.8253,81.7493,81.7645,2650300.0
2010-07-20 13:50:00,107.5,107.8,107.46,107.77,4499200.0,81.7721,82.0003,81.7417,81.9775,4499200.0
2010-07-20 13:55:00,107.77,108.0,107.77,107.97,4900700.0,81.9775,82.1524,81.9775,82.1296,4900700.0
2010-07-20 14:00:00,107.96,107.99,107.79,107.8,2915800.0,82.122,82.1448,81.9927,82.0003,2915800.0
2010-07-20 14:05:00,107.8,107.86,107.76,107.76,1416200.0,82.0003,82.0459,81.9699,81.9699,1416200.0
2010-07-20 14:10:00,107.76,107.82,107.72,107.73,1750400.0,81.9699,82.0155,81.9394,81.947,1750400.0
2010-07-20 14:15:00,107.73,107.81,107.67,107.76,2514800.0,81.947,82.0079,81.9014,81.9699,2514800.0
2010-07-20 14:20:00,107.76,107.76,107.55,107.57,4278800.0,81.9699,81.9699,81.8101,81.8253,4278800.0
2010-07-20 14:25:00,107.58,107.77,107.55,107.72,2233000.0,81.8329,81.9775,81.8101,81.9394,2233000.0
2010-07-20 14:30:00,107.73,107.9,107.69,107.83,2107700.0,81.947,82.0764,81.9166,82.0231,2107700.0
2010-07-20 14:35:00,107.84,107.88,107.72,107.78,2181000.0,82.0307,82.0611,81.9394,81.9851,2181000.0
2010-07-20 14:40:00,107.78,107.83,107.67,107.73,2283300.0,81.9851,82.0231,81.9014,81.947,2283300.0
2010-07-20 14:45:00,107.72,107.92,107.66,107.89,1703300.0,81.9394,82.0916,81.8938,82.0687,1703300.0
2010-07-20 14:50:00,107.89,107.97,107.84,107.85,2469900.0,82.0687,82.1296,82.0307,82.0383,2469900.0
2010-07-20 14:55:00,107.85,107.88,107.69,107.75,1355600.0,82.0383,82.0611,81.9166,81.9623,1355600.0
2010-07-20 15:00:00,107.76,107.94,107.65,107.94,1797800.0,81.9699,82.1068,81.8862,82.1068,1797800.0
2010-07-20 15:05:00,107.94,107.96,107.8,107.92,1768300.0,82.1068,82.122,82.0003,82.0916,1768300.0
2010-07-20 15:10:00,107.91,108.12,107.87,108.09,2887900.0,82.084,82.2437,82.0535,82.2209,2887900.0
2010-07-20 15:15:00,108.08,108.18,108.02,108.02,3412500.0,82.2133,82.2893,82.1676,82.1676,3412500.0
2010-07-20 15:20:00,108.03,108.2,107.99,108.17,2817700.0,82.1752,82.3046,82.1448,82.2817,2817700.0
2010-07-20 15:25:00,108.16,108.36,108.08,108.24,5711800.0,82.2741,82.4263,82.2133,82.335,5711800.0
2010-07-20 15:30:00,108.24,108.55,108.23,108.42,7062900.0,82.335,82.5708,82.3274,82.4719,7062900.0
2010-07-20 15:35:00,108.42,108.5,108.28,108.29,3090400.0,82.4719,82.5328,82.3654,82.373,3090400.0
2010-07-20 15:40:00,108.29,108.36,108.15,108.32,4369200.0,82.373,82.4263,82.2665,82.3958,4369200.0
2010-07-20 15:45:00,108.31,108.52,108.31,108.52,6385400.0,82.3882,82.548,82.3882,82.548,6385400.0
2010-07-20 15:50:00,108.52,108.56,108.32,108.33,5563000.0,82.548,82.5784,82.3958,82.4034,5563000.0
2010-07-20 15:55:00,108.32,108.52,107.8,108.47,8722400.0,82.3958,82.548,82.0003,82.5099,8722400.0
2010-07-20 16:00:00,108.47,108.53,106.18,108.53,3062000.0,82.5099,82.5556,80.768,82.5556,3062000.0
2010-07-20 16:05:00,108.53,108.54,108.43,108.51,1199600.0,82.5556,82.5632,82.4795,82.5404,1199600.0
2010-07-20 16:10:00,108.5,108.58,107.27,108.58,1392900.0,82.5328,82.5936,81.5971,82.5936,1392900.0
2010-07-21 09:30:00,109.03,109.07,108.89,108.93,5785600.0,82.9359,82.9663,82.8294,82.8598,5785600.0
2010-07-21 09:35:00,108.93,108.94,108.67,108.7,4181100.0,82.8598,82.8675,82.6621,82.6849,4181100.0
2010-07-21 09:40:00,108.7,108.76,108.55,108.63,4390100.0,82.6849,82.7305,82.5708,82.6316,4390100.0
2010-07-21 09:45:00,108.63,108.65,108.37,108.51,3817000.0,82.6316,82.6469,82.4339,82.5404,3817000.0
2010-07-21 09:50:00,108.51,108.59,108.25,108.28,3846700.0,82.5404,82.6012,82.3426,82.3654,3846700.0
2010-07-21 09:55:00,108.28,108.46,108.23,108.44,3457600.0,82.3654,82.5023,82.3274,82.4871,3457600.0
2010-07-21 10:00:00,108.44,108.57,108.27,108.47,2498300.0,82.4871,82.586,82.3578,82.5099,2498300.0
2010-07-21 10:05:00,108.48,108.48,108.2,108.34,2792200.0,82.5175,82.5175,82.3046,82.411,2792200.0
2010-07-21 10:10:00,108.35,108.6,108.32,108.52,2903100.0,82.4187,82.6088,82.3958,82.548,2903100.0
2010-07-21 10:15:00,108.52,108.67,108.49,108.58,2966200.0,82.548,82.6621,82.5251,82.5936,2966200.0
2010-07-21 10:20:00,108.59,108.68,108.52,108.67,1699300.0,82.6012,82.6697,82.548,82.6621,1699300.0
2010-07-21 10:25:00,108.66,108.68,108.3,108.65,1842200.0,82.6545,82.6697,82.3806,82.6469,1842200.0
2010-07-21 10:30:00,108.65,108.65,108.42,108.45,2555600.0,82.6469,82.6469,82.4719,82.4947,2555600.0
2010-07-21 10:35:00,108.46,108.59,108.41,108.42,1945200.0,82.5023,82.6012,82.4643,82.4719,1945200.0
2010-07-21 10:40:00,108.43,108.52,108.37,108.45,1382300.0,82.4795,82.548,82.4339,82.4947,1382300.0
2010-07-21 10:45:00,108.45,108.7,108.32,108.55,1823500.0,82.4947,82.6849,82.3958,82.5708,1823500.0
2010-07-21 10:50:00,108.56,108.61,108.49,108.56,1739700.0,82.5784,82.6164,82.5251,82.5784,1739700.0
2010-07-21 10:55:00,108.56,108.6,108.38,108.43,1282000.0,82.5784,82.6088,82.4415,82.4795,1282000.0
2010-07-21 11:00:00,108.43,108.46,108.29,108.39,1663300.0,82.4795,82.5023,82.373,82.4491,1663300.0
2010-07-21 11:05:00,108.39,108.45,108.08,108.11,3060300.0,82.4491,82.4947,82.2133,82.2361,3060300.0
2010-07-21 11:10:00,108.11,108.14,108.0,108.12,3078000.0,82.2361,82.2589,82.1524,82.2437,3078000.0
2010-07-21 11:15:00,108.12,108.13,107.96,108.08,2712600.0,82.2437,82.2513,82.122,82.2133,2712600.0
2010-07-21 11:20:00,108.07,108.21,108.05,108.16,1851200.0,82.2057,82.3122,82.1905,82.2741,1851200.0
2010-07-21 11:25:00,108.16,108.19,108.09,108.16,1069700.0,82.2741,82.2969,82.2209,82.2741,1069700.0
2010-07-21 11:30:00,108.17,108.17,108.02,108.06,1591300.0,82.2817,82.2817,82.1676,82.1981,1591300.0
2010-07-21 11:35:00,108.05,108.26,108.02,108.23,1828100.0,82.1905,82.3502,82.1676,82.3274,1828100.0
2010-07-21 11:40:00,108.23,108.32,108.1,108.22,1285700.0,82.3274,82.3958,82.2285,82.3198,1285700.0
2010-07-21 11:45:00,108.23,108.26,108.17,108.22,775200.0,82.3274,82.3502,82.2817,82.3198,775200.0
2010-07-21 11:50:00,108.21,108.29,108.13,108.26,932600.0,82.3122,82.373,82.2513,82.3502,932600.0
2010-07-21 11:55:00,108.25,108.39,108.2,108.38,2190800.0,82.3426,82.4491,82.3046,82.4415,2190800.0
2010-07-21 12:00:00,108.38,108.53,108.34,108.43,1886700.0,82.4415,82.5556,82.411,82.4795,1886700.0
2010-07-21 12:05:00,108.42,108.46,108.3,108.36,1873200.0,82.4719,82.5023,82.3806,82.4263,1873200.0
2010-07-21 12:10:00,108.36,108.55,108.33,108.5,1318300.0,82.4263,82.5708,82.4034,82.5328,1318300.0
2010-07-21 12:15:00,108.5,108.58,108.37,108.42,1406900.0,82.5328,82.5936,82.4339,82.4719,1406900.0
2010-07-21 12:20:00,108.42,108.45,108.36,108.41,717800.0,82.4719,82.4947,82.4263,82.4643,717800.0
2010-07-21 12:25:00,108.41,108.5,108.41,108.5,616900.0,82.4643,82.5328,82.4643,82.5328,616900.0
2010-07-21 12:30:00,108.5,108.58,108.46,108.55,1134200.0,82.5328,82.5936,82.5023,82.5708,1134200.0
2010-07-21 12:35:00,108.55,108.65,108.52,108.6,902200.0,82.5708,82.6469,82.548,82.6088,902200.0
2010-07-21 12:40:00,108.6,108.65,108.45,108.47,1235200.0,82.6088,82.6469,82.4947,82.5099,1235200.0
2010-07-21 12:45:00,108.46,108.54,108.41,108.51,935400.0,82.5023,82.5632,82.4643,82.5404,935400.0
2010-07-21 12:50:00,108.51,108.51,108.33,108.34,1876400.0,82.5404,82.5404,82.4034,82.411,1876400.0
2010-07-21 12:55:00,108.33,108.38,108.28,108.33,765900.0,82.4034,82.4415,82.3654,82.4034,765900.0
2010-07-21 13:00:00,108.32,108.41,108.29,108.41,668100.0,82.3958,82.4643,82.373,82.4643,668100.0
2010-07-21 13:05:00,108.4,108.46,108.37,108.46,494300.0,82.4567,82.5023,82.4339,82.5023,494300.0
2010-07-21 13:10:00,108.46,108.46,108.35,108.44,598500.0,82.5023,82.5023,82.4187,82.4871,598500.0
2010-07-21 13:15:00,108.43,108.49,108.38,108.41,480800.0,82.4795,82.5251,82.4415,82.4643,480800.0
2010-07-21 13:20:00,108.4,108.45,108.34,108.35,519900.0,82.4567,82.4947,82.411,82.4187,519900.0
2010-07-21 13:25:00,108.36,108.44,108.29,108.44,834700.0,82.4263,82.4871,82.373,82.4871,834700.0
2010-07-21 13:30:00,108.43,108.57,108.43,108.54,961800.0,82.4795,82.586,82.4795,82.5632,961800.0
2010-07-21 13:35:00,108.53,108.57,108.5,108.51,467000.0,82.5556,82.586,82.5328,82.5404,467000.0
2010-07-21 13:40:00,108.51,108.51,108.42,108.42,589200.0,82.5404,82.5404,82.4719,82.4719,589200.0
2010-07-21 13:45:00,108.42,108.48,108.33,108.46,687500.0,82.4719,82.5175,82.4034,82.5023,687500.0
2010-07-21 13:50:00,108.46,108.65,108.46,108.61,885100.0,82.5023,82.6469,82.5023,82.6164,885100.0
2010-07-21 13:55:00,108.61,108.68,108.44,108.45,1361200.0,82.6164,82.6697,82.4871,82.4947,1361200.0
2010-07-21 14:00:00,108.45,108.53,108.03,108.27,5431700.0,82.4947,82.5556,82.1752,82.3578,5431700.0
2010-07-21 14:05:00,108.27,108.28,107.88,107.88,4108400.0,82.3578,82.3654,82.0611,82.0611,4108400.0
2010-07-21 14:10:00,107.88,107.88,107.27,107.51,7941200.0,82.0611,82.0611,81.5971,81.7797,7941200.0
2010-07-21 14:15:00,107.52,107.55,107.26,107.52,6921500.0,81.7873,81.8101,81.5895,81.7873,6921500.0
2010-07-21 14:20:00,107.52,107.56,107.23,107.46,4318800.0,81.7873,81.8177,81.5667,81.7417,4318800.0
2010-07-21 14:25:00,107.46,108.3,107.32,107.37,5546400.0,81.7417,82.3806,81.6352,81.6732,5546400.0
2010-07-21 14:30:00,107.37,107.4,107.06,107.1,6208600.0,81.6732,81.696,81.4374,81.4678,6208600.0
2010-07-21 14:35:00,107.11,107.26,107.02,107.21,5840000.0,81.4754,81.5895,81.407,81.5515,5840000.0
2010-07-21 14:40:00,107.2,107.38,107.17,107.29,4205900.0,81.5439,81.6808,81.5211,81.6123,4205900.0
2010-07-21 14:45:00,107.28,107.37,107.11,107.2,3618100.0,81.6047,81.6732,81.4754,81.5439,3618100.0
2010-07-21 14:50:00,107.19,107.26,106.82,106.84,7471000.0,81.5363,81.5895,81.2548,81.27,7471000.0
2010-07-21 14:55:00,106.85,106.93,106.63,106.77,5487400.0,81.2777,81.3385,81.1103,81.2168,5487400.0
2010-07-21 15:00:00,106.76,106.82,106.66,106.82,4030600.0,81.2092,81.2548,81.1331,81.2548,4030600.0
2010-07-21 15:05:00,106.82,107.04,106.8,107.01,5708700.0,81.2548,81.4222,81.2396,81.3994,5708700.0
2010-07-21 15:10:00,107.0,107.18,106.9,107.18,3366200.0,81.3918,81.5287,81.3157,81.5287,3366200.0
2010-07-21 15:15:00,107.18,107.3,106.86,106.87,5840900.0,81.5287,81.62,81.2853,81.2929,5840900.0
2010-07-21 15:20:00,106.87,107.11,106.75,107.03,4015100.0,81.2929,81.4754,81.2016,81.4146,4015100.0
2010-07-21 15:25:00,107.02,107.09,106.89,106.94,3102000.0,81.407,81.4602,81.3081,81.3461,3102000.0
2010-07-21 15:30:00,106.94,107.18,106.89,107.04,3252700.0,81.3461,81.5287,81.3081,81.4222,3252700.0
2010-07-21 15:35:00,107.04,107.12,106.93,106.98,3603200.0,81.4222,81.483,81.3385,81.3765,3603200.0
2010-07-21 15:40:00,106.99,107.0,106.79,106.92,5448400.0,81.3841,81.3918,81.232,81.3309,5448400.0
2010-07-21 15:45:00,106.92,107.16,106.84,107.11,6960600.0,81.3309,81.5135,81.27,81.4754,6960600.0
2010-07-21 15:50:00,107.11,107.3,107.0,107.09,6160700.0,81.4754,81.62,81.3918,81.4602,6160700.0
2010-07-21 15:55:00,107.09,107.15,106.91,107.1,8768500.0,81.4602,81.5059,81.3233,81.4678,8768500.0
2010-07-22 09:30:00,108.34,108.64,108.33,108.62,6441300.0,82.411,82.6393,82.4034,82.624,6441300.0
2010-07-22 09:35:00,108.62,108.73,108.55,108.65,5444800.0,82.624,82.7077,82.5708,82.6469,5444800.0
2010-07-22 09:40:00,108.66,108.93,108.5,108.87,6582900.0,82.6545,82.8598,82.5328,82.8142,6582900.0
2010-07-22 09:45:00,108.87,108.99,108.79,108.91,5930200.0,82.8142,82.9055,82.7534,82.8446,5930200.0
2010-07-22 09:50:00,108.92,109.0,108.81,108.95,5130700.0,82.8522,82.9131,82.7686,82.8751,5130700.0
2010-07-22 09:55:00,108.95,109.12,108.9,109.07,4612100.0,82.8751,83.0044,82.837,82.9663,4612100.0
2010-07-22 10:00:00,109.07,109.59,109.06,109.56,8980500.0,82.9663,83.3619,82.9587,83.3391,8980500.0
2010-07-22 10:05:00,109.56,109.67,109.34,109.39,8404400.0,83.3391,83.4227,83.1717,83.2098,8404400.0
2010-07-22 10:10:00,109.39,109.53,109.39,109.51,3527000.0,83.2098,83.3162,83.2098,83.301,3527000.0
2010-07-22 10:15:00,109.5,109.58,109.43,109.45,3554100.0,83.2934,83.3543,83.2402,83.2554,3554100.0
2010-07-22 10:20:00,109.46,109.57,109.37,109.39,3118500.0,83.263,83.3467,83.1945,83.2098,3118500.0
2010-07-22 10:25:00,109.39,109.5,109.37,109.47,3009100.0,83.2098,83.2934,83.1945,83.2706,3009100.0
2010-07-22 10:30:00,109.48,109.53,109.37,109.38,2310000.0,83.2782,83.3162,83.1945,83.2021,2310000.0
2010-07-22 10:35:00,109.37,109.59,109.37,109.51,2895400.0,83.1945,83.3619,83.1945,83.301,2895400.0
2010-07-22 10:40:00,109.51,109.74,109.48,109.58,4429500.0,83.301,83.476,83.2782,83.3543,4429500.0
2010-07-22 10:45:00,109.58,109.73,109.57,109.7,1858800.0,83.3543,83.4684,83.3467,83.4456,1858800.0
2010-07-22 10:50:00,109.7,109.85,109.6,109.81,2729800.0,83.4456,83.5597,83.3695,83.5292,2729800.0
2010-07-22 10:55:00,109.8,109.81,109.63,109.64,1690400.0,83.5216,83.5292,83.3923,83.3999,1690400.0
2010-07-22 11:00:00,109.64,109.69,109.56,109.62,1936600.0,83.3999,83.438,83.3391,83.3847,1936600.0
2010-07-22 11:05:00,109.62,109.66,109.55,109.55,2011600.0,83.3847,83.4151,83.3315,83.3315,2011600.0
2010-07-22 11:10:00,109.55,109.67,109.54,109.64,1640500.0,83.3315,83.4227,83.3239,83.3999,1640500.0
2010-07-22 11:15:00,109.64,109.68,109.55,109.65,1902800.0,83.3999,83.4303,83.3315,83.4075,1902800.0
2010-07-22 11:20:00,109.65,109.71,109.58,109.66,1308800.0,83.4075,83.4532,83.3543,83.4151,1308800.0
2010-07-22 11:25:00,109.66,109.82,109.66,109.75,3000600.0,83.4151,83.5368,83.4151,83.4836,3000600.0
2010-07-22 11:30:00,109.75,109.81,109.62,109.64,4087300.0,83.4836,83.5292,83.3847,83.3999,4087300.0
2010-07-22 11:35:00,109.64,109.67,109.4,109.42,4345200.0,83.3999,83.4227,83.2174,83.2326,4345200.0
2010-07-22 11:40:00,109.42,109.47,109.35,109.35,1857000.0,83.2326,83.2706,83.1793,83.1793,1857000.0
2010-07-22 11:45:00,109.34,109.45,109.34,109.41,1743800.0,83.1717,83.2554,83.1717,83.225,1743800.0
2010-07-22 11:50:00,109.42,109.5,109.25,109.33,2324300.0,83.2326,83.2934,83.1033,83.1641,2324300.0
2010-07-22 11:55:00,109.33,109.4,109.25,109.38,1590000.0,83.1641,83.2174,83.1033,83.2021,1590000.0
2010-07-22 12:00:00,109.38,109.46,109.32,109.44,1403800.0,83.2021,83.263,83.1565,83.2478,1403800.0
2010-07-22 12:05:00,109.44,109.45,109.34,109.42,974700.0,83.2478,83.2554,83.1717,83.2326,974700.0
2010-07-22 12:10:00,109.42,109.46,109.36,109.37,1824500.0,83.2326,83.263,83.1869,83.1945,1824500.0
2010-07-22 12:15:00,109.37,109.51,109.36,109.46,1628900.0,83.1945,83.301,83.1869,83.263,1628900.0
2010-07-22 12:20:00,109.45,109.58,109.33,109.46,3770400.0,83.2554,83.3543,83.1641,83.263,3770400.0
2010-07-22 12:25:00,109.45,109.5,109.39,109.47,1073300.0,83.2554,83.2934,83.2098,83.2706,1073300.0
2010-07-22 12:30:00,109.47,109.48,109.41,109.46,895000.0,83.2706,83.2782,83.225,83.263,895000.0
2010-07-22 12:35:00,109.44,109.48,109.38,109.43,984600.0,83.2478,83.2782,83.2021,83.2402,984600.0
2010-07-22 12:40:00,109.42,109.5,109.4,109.43,770100.0,83.2326,83.2934,83.2174,83.2402,770100.0
2010-07-22 12:45:00,109.42,109.5,109.4,109.48,625900.0,83.2326,83.2934,83.2174,83.2782,625900.0
2010-07-22 12:50:00,109.48,109.55,109.44,109.53,756000.0,83.2782,83.3315,83.2478,83.3162,756000.0
2010-07-22 12:55:00,109.54,109.58,109.51,109.56,968700.0,83.3239,83.3543,83.301,83.3391,968700.0
2010-07-22 13:00:00,109.56,109.62,109.54,109.56,913700.0,83.3391,83.3847,83.3239,83.3391,913700.0
2010-07-22 13:05:00,109.55,109.58,109.53,109.57,332900.0,83.3315,83.3543,83.3162,83.3467,332900.0
2010-07-22 13:10:00,109.57,109.66,109.56,109.65,889000.0,83.3467,83.4151,83.3391,83.4075,889000.0
2010-07-22 13:15:00,109.64,109.74,109.61,109.73,1301200.0,83.3999,83.476,83.3771,83.4684,1301200.0
2010-07-22 13:20:00,109.73,109.74,109.6,109.71,943000.0,83.4684,83.476,83.3695,83.4532,943000.0
2010-07-22 13:25:00,109.72,109.75,109.61,109.65,792800.0,83.4608,83.4836,83.3771,83.4075,792800.0
2010-07-22 13:30:00,109.64,109.7,109.6,109.67,540300.0,83.3999,83.4456,83.3695,83.4227,540300.0
2010-07-22 13:35:00,109.66,109.69,109.6,109.61,949100.0,83.4151,83.438,83.3695,83.3771,949100.0
2010-07-22 13:40:00,109.61,109.64,109.57,109.59,708200.0,83.3771,83.3999,83.3467,83.3619,708200.0
2010-07-22 13:45:00,109.59,109.6,109.53,109.58,716300.0,83.3619,83.3695,83.3162,83.3543,716300.0
2010-07-22 13:50:00,109.57,109.64,109.45,109.5,1099000.0,83.3467,83.3999,83.2554,83.2934,1099000.0
2010-07-22 13:55:00,109.5,109.55,109.45,109.53,940900.0,83.2934,83.3315,83.2554,83.3162,940900.0
2010-07-22 14:00:00,109.53,109.65,109.53,109.63,895100.0,83.3162,83.4075,83.3162,83.3923,895100.0
2010-07-22 14:05:00,109.63,109.75,109.63,109.72,1126500.0,83.3923,83.4836,83.3923,83.4608,1126500.0
2010-07-22 14:10:00,109.72,109.83,109.67,109.79,1429400.0,83.4608,83.5444,83.4227,83.514,1429400.0
2010-07-22 14:15:00,109.8,109.87,109.68,109.7,1524900.0,83.5216,83.5749,83.4303,83.4456,1524900.0
2010-07-22 14:20:00,109.71,109.73,109.66,109.68,655600.0,83.4532,83.4684,83.4151,83.4303,655600.0
2010-07-22 14:25:00,109.68,109.94,109.67,109.92,2652400.0,83.4303,83.6281,83.4227,83.6129,2652400.0
2010-07-22 14:30:00,109.92,109.94,109.71,109.74,2205900.0,83.6129,83.6281,83.4532,83.476,2205900.0
2010-07-22 14:35:00,109.74,109.85,109.67,109.73,1904200.0,83.476,83.5597,83.4227,83.4684,1904200.0
2010-07-22 14:40:00,109.73,109.74,109.58,109.65,1486800.0,83.4684,83.476,83.3543,83.4075,1486800.0
2010-07-22 14:45:00,109.66,109.76,109.58,109.72,1206800.0,83.4151,83.4912,83.3543,83.4608,1206800.0
2010-07-22 14:50:00,109.71,109.75,109.65,109.75,905800.0,83.4532,83.4836,83.4075,83.4836,905800.0
2010-07-22 14:55:00,109.75,109.81,109.72,109.78,1091000.0,83.4836,83.5292,83.4608,83.5064,1091000.0
2010-07-22 15:00:00,109.77,109.79,109.71,109.75,942900.0,83.4988,83.514,83.4532,83.4836,942900.0
2010-07-22 15:05:00,109.75,109.76,109.57,109.68,1633100.0,83.4836,83.4912,83.3467,83.4303,1633100.0
2010-07-22 15:10:00,109.68,109.74,109.62,109.7,1074000.0,83.4303,83.476,83.3847,83.4456,1074000.0
2010-07-22 15:15:00,109.7,109.92,109.69,109.87,2723600.0,83.4456,83.6129,83.438,83.5749,2723600.0
2010-07-22 15:20:00,109.88,109.93,109.8,109.8,2193400.0,83.5825,83.6205,83.5216,83.5216,2193400.0
2010-07-22 15:25:00,109.81,109.85,109.74,109.74,2085800.0,83.5292,83.5597,83.476,83.476,2085800.0
2010-07-22 15:30:00,109.75,109.8,109.58,109.59,4499600.0,83.4836,83.5216,83.3543,83.3619,4499600.0
2010-07-22 15:35:00,109.6,109.6,109.07,109.21,10218000.0,83.3695,83.3695,82.9663,83.0728,10218000.0
2010-07-22 15:40:00,109.21,109.35,109.06,109.34,7292800.0,83.0728,83.1793,82.9587,83.1717,7292800.0
2010-07-22 15:45:00,109.34,109.5,109.24,109.4,8898100.0,83.1717,83.2934,83.0957,83.2174,8898100.0
2010-07-22 15:50:00,109.41,109.51,109.29,109.35,5282500.0,83.225,83.301,83.1337,83.1793,5282500.0
2010-07-22 15:55:00,109.35,109.6,109.35,109.46,9578100.0,83.1793,83.3695,83.1793,83.263,9578100.0
2010-07-23 09:30:00,109.25,109.32,108.96,109.0,5715000.0,83.1033,83.1565,82.8827,82.9131,5715000.0
2010-07-23 09:35:00,108.97,109.36,108.96,109.33,4074700.0,82.8903,83.1869,82.8827,83.1641,4074700.0
2010-07-23 09:40:00,109.33,109.66,109.28,109.55,3740000.0,83.1641,83.4151,83.1261,83.3315,3740000.0
2010-07-23 09:45:00,109.55,109.59,109.37,109.4,1976800.0,83.3315,83.3619,83.1945,83.2174,1976800.0
2010-07-23 09:50:00,109.4,109.42,109.07,109.21,4398900.0,83.2174,83.2326,82.9663,83.0728,4398900.0
2010-07-23 09:55:00,109.2,109.35,109.02,109.03,2974100.0,83.0652,83.1793,82.9283,82.9359,2974100.0
2010-07-23 10:00:00,109.04,109.17,108.93,109.06,3307400.0,82.9435,83.0424,82.8598,82.9587,3307400.0
2010-07-23 10:05:00,109.06,109.3,109.05,109.28,1804000.0,82.9587,83.1413,82.9511,83.1261,1804000.0
2010-07-23 10:10:00,109.27,109.46,109.15,109.43,3229200.0,83.1185,83.263,83.0272,83.2402,3229200.0
2010-07-23 10:15:00,109.42,109.52,109.33,109.46,1760000.0,83.2326,83.3086,83.1641,83.263,1760000.0
2010-07-23 10:20:00,109.46,109.5,109.25,109.36,2343100.0,83.263,83.2934,83.1033,83.1869,2343100.0
2010-07-23 10:25:00,109.35,109.61,109.35,109.57,2074400.0,83.1793,83.3771,83.1793,83.3467,2074400.0
2010-07-23 10:30:00,109.58,109.78,109.58,109.7,3137200.0,83.3543,83.5064,83.3543,83.4456,3137200.0
2010-07-23 10:35:00,109.71,109.77,109.45,109.66,1549300.0,83.4532,83.4988,83.2554,83.4151,1549300.0
2010-07-23 10:40:00,109.66,109.77,109.62,109.73,1780900.0,83.4151,83.4988,83.3847,83.4684,1780900.0
2010-07-23 10:45:00,109.74,109.84,109.69,109.75,1928400.0,83.476,83.5521,83.438,83.4836,1928400.0
2010-07-23 10:50:00,109.74,109.8,109.58,109.61,1741100.0,83.476,83.5216,83.3543,83.3771,1741100.0
2010-07-23 10:55:00,109.6,109.7,109.52,109.52,1010500.0,83.3695,83.4456,83.3086,83.3086,1010500.0
2010-07-23 11:00:00,109.53,109.65,109.51,109.65,1466700.0,83.3162,83.4075,83.301,83.4075,1466700.0
2010-07-23 11:05:00,109.64,109.74,109.6,109.6,1776700.0,83.3999,83.476,83.3695,83.3695,1776700.0
2010-07-23 11:10:00,109.6,109.68,109.48,109.54,969900.0,83.3695,83.4303,83.2782,83.3239,969900.0
2010-07-23 11:15:00,109.55,109.58,109.48,109.52,870600.0,83.3315,83.3543,83.2782,83.3086,870600.0
2010-07-23 11:20:00,109.52,109.55,109.43,109.46,1195500.0,83.3086,83.3315,83.2402,83.263,1195500.0
2010-07-23 11:25:00,109.47,109.61,109.46,109.6,2746500.0,83.2706,83.3771,83.263,83.3695,2746500.0
2010-07-23 11:30:00,109.6,109.7,109.55,109.65,1970500.0,83.3695,83.4456,83.3315,83.4075,1970500.0
2010-07-23 11:35:00,109.65,109.69,109.62,109.65,741500.0,83.4075,83.438,83.3847,83.4075,741500.0
2010-07-23 11:40:00,109.65,109.66,109.37,109.48,1407400.0,83.4075,83.4151,83.1945,83.2782,1407400.0
2010-07-23 11:45:00,109.48,109.65,109.44,109.65,964200.0,83.2782,83.4075,83.2478,83.4075,964200.0
2010-07-23 11:50:00,109.65,109.76,109.64,109.73,1750200.0,83.4075,83.4912,83.3999,83.4684,1750200.0
2010-07-23 11:55:00,109.73,109.85,109.53,109.68,2126300.0,83.4684,83.5597,83.3162,83.4303,2126300.0
2010-07-23 12:00:00,109.69,109.97,109.41,109.44,7787300.0,83.438,83.6509,83.225,83.2478,7787300.0
2010-07-23 12:05:00,109.44,109.65,109.44,109.51,3513300.0,83.2478,83.4075,83.2478,83.301,3513300.0
2010-07-23 12:10:00,109.52,109.57,109.23,109.52,4350600.0,83.3086,83.3467,83.088,83.3086,4350600.0
2010-07-23 12:15:00,109.52,109.73,109.38,109.69,3574300.0,83.3086,83.4684,83.2021,83.438,3574300.0
2010-07-23 12:20:00,109.7,109.72,109.47,109.58,2807200.0,83.4456,83.4608,83.2706,83.3543,2807200.0
2010-07-23 12:25:00,109.57,109.75,109.57,109.6,1480000.0,83.3467,83.4836,83.3467,83.3695,1480000.0
2010-07-23 12:30:00,109.6,109.66,109.39,109.59,2408000.0,83.3695,83.4151,83.2098,83.3619,2408000.0
2010-07-23 12:35:00,109.6,109.6,109.36,109.5,1141100.0,83.3695,83.3695,83.1869,83.2934,1141100.0
2010-07-23 12:40:00,109.49,109.5,109.22,109.28,1579100.0,83.2858,83.2934,83.0804,83.1261,1579100.0
2010-07-23 12:45:00,109.28,109.29,109.17,109.28,3498700.0,83.1261,83.1337,83.0424,83.1261,3498700.0
2010-07-23 12:50:00,109.29,109.4,109.24,109.37,1622000.0,83.1337,83.2174,83.0957,83.1945,1622000.0
2010-07-23 12:55:00,109.37,109.58,109.36,109.58,1194300.0,83.1945,83.3543,83.1869,83.3543,1194300.0
2010-07-23 13:00:00,109.58,109.59,109.42,109.43,2044300.0,83.3543,83.3619,83.2326,83.2402,2044300.0
2010-07-23 13:05:00,109.44,109.49,109.33,109.43,1815300.0,83.2478,83.2858,83.1641,83.2402,1815300.0
2010-07-23 13:10:00,109.43,109.67,109.37,109.66,1409300.0,83.2402,83.4227,83.1945,83.4151,1409300.0
2010-07-23 13:15:00,109.66,109.85,109.61,109.78,2099000.0,83.4151,83.5597,83.3771,83.5064,2099000.0
2010-07-23 13:20:00,109.79,109.98,109.75,109.96,2842600.0,83.514,83.6585,83.4836,83.6433,2842600.0
2010-07-23 13:25:00,109.96,110.26,109.92,110.25,4315400.0,83.6433,83.8715,83.6129,83.8639,4315400.0
2010-07-23 13:30:00,110.25,110.43,110.12,110.25,2906800.0,83.8639,84.0009,83.765,83.8639,2906800.0
2010-07-23 13:35:00,110.26,110.32,110.15,110.23,1851200.0,83.8715,83.9172,83.7879,83.8487,1851200.0
2010-07-23 13:40:00,110.24,110.25,110.15,110.18,2710400.0,83.8563,83.8639,83.7879,83.8107,2710400.0
2010-07-23 13:45:00,110.17,110.21,110.11,110.17,1644900.0,83.8031,83.8335,83.7574,83.8031,1644900.0
2010-07-23 13:50:00,110.17,110.36,110.16,110.29,2188100.0,83.8031,83.9476,83.7955,83.8944,2188100.0
2010-07-23 13:55:00,110.29,110.35,110.24,110.3,1568600.0,83.8944,83.94,83.8563,83.902,1568600.0
2010-07-23 14:00:00,110.29,110.5,110.24,110.45,2630200.0,83.8944,84.0541,83.8563,84.0161,2630200.0
2010-07-23 14:05:00,110.45,110.55,110.44,110.46,2468900.0,84.0161,84.0921,84.0085,84.0237,2468900.0
2010-07-23 14:10:00,110.46,110.5,110.33,110.39,1396300.0,84.0237,84.0541,83.9248,83.9704,1396300.0
2010-07-23 14:15:00,110.4,110.42,110.3,110.36,1040100.0,83.978,83.9932,83.902,83.9476,1040100.0
2010-07-23 14:20:00,110.36,110.37,109.3,110.22,2813800.0,83.9476,83.9552,83.1413,83.8411,2813800.0
2010-07-23 14:25:00,110.23,110.25,110.11,110.25,2042700.0,83.8487,83.8639,83.7574,83.8639,2042700.0
2010-07-23 14:30:00,110.25,110.32,110.18,110.23,1076400.0,83.8639,83.9172,83.8107,83.8487,1076400.0
2010-07-23 14:35:00,110.24,110.28,110.16,110.24,889500.0,83.8563,83.8868,83.7955,83.8563,889500.0
2010-07-23 14:40:00,110.24,110.35,110.18,110.35,1959300.0,83.8563,83.94,83.8107,83.94,1959300.0
2010-07-23 14:45:00,110.35,110.4,110.24,110.37,1102500.0,83.94,83.978,83.8563,83.9552,1102500.0
2010-07-23 14:50:00,110.37,110.52,110.34,110.51,1850300.0,83.9552,84.0693,83.9324,84.0617,1850300.0
2010-07-23 14:55:00,110.51,110.57,110.35,110.43,2394700.0,84.0617,84.1073,83.94,84.0009,2394700.0
2010-07-23 15:00:00,110.42,110.45,110.29,110.33,1781100.0,83.9932,84.0161,83.8944,83.9248,1781100.0
2010-07-23 15:05:00,110.32,110.46,110.28,110.45,922400.0,83.9172,84.0237,83.8868,84.0161,922400.0
2010-07-23 15:10:00,110.44,110.47,110.21,110.25,1726400.0,84.0085,84.0313,83.8335,83.8639,1726400.0
2010-07-23 15:15:00,110.26,110.36,110.13,110.33,2069900.0,83.8715,83.9476,83.7726,83.9248,2069900.0
2010-07-23 15:20:00,110.33,110.41,110.27,110.4,1284500.0,83.9248,83.9856,83.8791,83.978,1284500.0
2010-07-23 15:25:00,110.4,110.4,110.18,110.29,1572800.0,83.978,83.978,83.8107,83.8944,1572800.0
2010-07-23 15:30:00,110.28,110.44,110.23,110.42,2025400.0,83.8868,84.0085,83.8487,83.9932,2025400.0
2010-07-23 15:35:00,110.42,110.46,110.07,110.13,4480300.0,83.9932,84.0237,83.727,83.7726,4480300.0
2010-07-23 15:40:00,110.13,110.19,109.86,110.05,5987700.0,83.7726,83.8183,83.5673,83.7118,5987700.0
2010-07-23 15:45:00,110.05,110.24,110.04,110.16,3599300.0,83.7118,83.8563,83.7042,83.7955,3599300.0
2010-07-23 15:50:00,110.16,110.27,110.13,110.22,3609100.0,83.7955,83.8791,83.7726,83.8411,3609100.0
2010-07-23 15:55:00,110.22,110.45,110.21,110.41,10594400.0,83.8411,84.0161,83.8335,83.9856,10594400.0
2010-07-26 09:30:00,110.59,110.69,110.4,110.48,3311600.0,84.1226,84.1986,83.978,84.0389,3311600.0
2010-07-26 09:35:00,110.48,110.64,110.38,110.44,2677200.0,84.0389,84.1606,83.9628,84.0085,2677200.0
2010-07-26 09:40:00,110.44,110.53,110.29,110.48,2705200.0,84.0085,84.0769,83.8944,84.0389,2705200.0
2010-07-26 09:45:00,110.48,110.6,110.45,110.51,1728300.0,84.0389,84.1302,84.0161,84.0617,1728300.0
2010-07-26 09:50:00,110.5,110.53,110.34,110.5,1557900.0,84.0541,84.0769,83.9324,84.0541,1557900.0
2010-07-26 09:55:00,110.5,110.69,110.43,110.69,2399000.0,84.0541,84.1986,84.0009,84.1986,2399000.0
2010-07-26 10:00:00,110.69,111.11,110.63,111.02,6540600.0,84.1986,84.5181,84.153,84.4496,6540600.0
2010-07-26 10:05:00,111.02,111.15,110.98,111.07,3996100.0,84.4496,84.5485,84.4192,84.4877,3996100.0
2010-07-26 10:10:00,111.07,111.2,111.03,111.19,2960700.0,84.4877,84.5866,84.4573,84.579,2960700.0
2010-07-26 10:15:00,111.19,111.26,111.1,111.16,2644700.0,84.579,84.6322,84.5105,84.5561,2644700.0
2010-07-26 10:20:00,111.16,111.16,111.0,111.1,2579300.0,84.5561,84.5561,84.4344,84.5105,2579300.0
2010-07-26 10:25:00,111.09,111.12,110.99,111.06,1771800.0,84.5029,84.5257,84.4268,84.4801,1771800.0
2010-07-26 10:30:00,111.06,111.11,110.81,110.92,3679100.0,84.4801,84.5181,84.2899,84.3736,3679100.0
2010-07-26 10:35:00,110.89,111.09,110.89,111.08,2101500.0,84.3508,84.5029,84.3508,84.4953,2101500.0
2010-07-26 10:40:00,111.09,111.12,110.95,110.95,1913000.0,84.5029,84.5257,84.3964,84.3964,1913000.0
2010-07-26 10:45:00,110.95,111.06,110.87,111.05,1667700.0,84.3964,84.4801,84.3355,84.4725,1667700.0
2010-07-26 10:50:00,111.06,111.06,110.89,111.01,1405300.0,84.4801,84.4801,84.3508,84.442,1405300.0
2010-07-26 10:55:00,111.01,111.1,110.99,111.1,1864700.0,84.442,84.5105,84.4268,84.5105,1864700.0
2010-07-26 11:00:00,111.1,111.19,111.07,111.07,1537100.0,84.5105,84.579,84.4877,84.4877,1537100.0
2010-07-26 11:05:00,111.08,111.12,110.96,111.05,1463300.0,84.4953,84.5257,84.404,84.4725,1463300.0
2010-07-26 11:10:00,111.05,111.17,111.05,111.15,3284800.0,84.4725,84.5637,84.4725,84.5485,3284800.0
2010-07-26 11:15:00,111.15,111.36,111.14,111.35,3910500.0,84.5485,84.7083,84.5409,84.7007,3910500.0
2010-07-26 11:20:00,111.35,111.36,111.24,111.26,2495100.0,84.7007,84.7083,84.617,84.6322,2495100.0
2010-07-26 11:25:00,111.25,111.37,111.23,111.35,1979900.0,84.6246,84.7159,84.6094,84.7007,1979900.0
2010-07-26 11:30:00,111.35,111.38,111.29,111.3,1540000.0,84.7007,84.7235,84.655,84.6626,1540000.0
2010-07-26 11:35:00,111.3,111.38,111.28,111.36,1334900.0,84.6626,84.7235,84.6474,84.7083,1334900.0
2010-07-26 11:40:00,111.36,111.41,111.32,111.4,1336000.0,84.7083,84.7463,84.6778,84.7387,1336000.0
2010-07-26 11:45:00,111.4,111.46,111.37,111.46,2603500.0,84.7387,84.7843,84.7159,84.7843,2603500.0
2010-07-26 11:50:00,111.45,111.47,111.38,111.44,1946000.0,84.7767,84.7919,84.7235,84.7691,1946000.0
2010-07-26 11:55:00,111.44,111.45,111.33,111.34,1511500.0,84.7691,84.7767,84.6855,84.6931,1511500.0
2010-07-26 12:00:00,111.35,111.39,111.31,111.37,1487300.0,84.7007,84.7311,84.6702,84.7159,1487300.0
2010-07-26 12:05:00,111.36,111.47,111.33,111.46,1702500.0,84.7083,84.7919,84.6855,84.7843,1702500.0
2010-07-26 12:10:00,111.45,111.47,111.35,111.35,1065800.0,84.7767,84.7919,84.7007,84.7007,1065800.0
2010-07-26 12:15:00,111.35,111.37,111.3,111.34,1069000.0,84.7007,84.7159,84.6626,84.6931,1069000.0
2010-07-26 12:20:00,111.33,111.42,111.32,111.4,846100.0,84.6855,84.7539,84.6778,84.7387,846100.0
2010-07-26 12:25:00,111.4,111.44,110.6,111.43,771600.0,84.7387,84.7691,84.1302,84.7615,771600.0
2010-07-26 12:30:00,111.42,111.44,111.31,111.31,1359600.0,84.7539,84.7691,84.6702,84.6702,1359600.0
2010-07-26 12:35:00,111.32,111.44,111.31,111.37,891600.0,84.6778,84.7691,84.6702,84.7159,891600.0
2010-07-26 12:40:00,111.38,111.39,111.24,111.25,832200.0,84.7235,84.7311,84.617,84.6246,832200.0
2010-07-26 12:45:00,111.25,111.32,111.21,111.27,1475000.0,84.6246,84.6778,84.5942,84.6398,1475000.0
2010-07-26 12:50:00,111.26,111.33,111.19,111.24,987400.0,84.6322,84.6855,84.579,84.617,987400.0
2010-07-26 12:55:00,111.25,111.34,111.22,111.33,784700.0,84.6246,84.6931,84.6018,84.6855,784700.0
2010-07-26 13:00:00,111.32,111.36,111.28,111.32,1095900.0,84.6778,84.7083,84.6474,84.6778,1095900.0
2010-07-26 13:05:00,111.32,111.32,111.2,111.23,1193500.0,84.6778,84.6778,84.5866,84.6094,1193500.0
2010-07-26 13:10:00,111.23,111.31,111.22,111.3,659700.0,84.6094,84.6702,84.6018,84.6626,659700.0
2010-07-26 13:15:00,111.31,111.31,111.25,111.28,710800.0,84.6702,84.6702,84.6246,84.6474,710800.0
2010-07-26 13:20:00,111.29,111.32,111.25,111.26,566400.0,84.655,84.6778,84.6246,84.6322,566400.0
2010-07-26 13:25:00,111.26,111.35,111.24,111.33,886600.0,84.6322,84.7007,84.617,84.6855,886600.0
2010-07-26 13:30:00,111.33,111.39,111.32,111.34,1343000.0,84.6855,84.7311,84.6778,84.6931,1343000.0
2010-07-26 13:35:00,111.34,111.34,111.24,111.26,1376300.0,84.6931,84.6931,84.617,84.6322,1376300.0
2010-07-26 13:40:00,111.26,111.38,111.26,111.38,659300.0,84.6322,84.7235,84.6322,84.7235,659300.0
2010-07-26 13:45:00,111.37,111.41,111.33,111.37,800700.0,84.7159,84.7463,84.6855,84.7159,800700.0
2010-07-26 13:50:00,111.38,111.41,111.32,111.39,810100.0,84.7235,84.7463,84.6778,84.7311,810100.0
2010-07-26 13:55:00,111.39,111.44,111.34,111.37,867800.0,84.7311,84.7691,84.6931,84.7159,867800.0
2010-07-26 14:00:00,111.37,111.37,111.31,111.34,635900.0,84.7159,84.7159,84.6702,84.6931,635900.0
2010-07-26 14:05:00,111.34,111.36,111.31,111.31,349400.0,84.6931,84.7083,84.6702,84.6702,349400.0
2010-07-26 14:10:00,111.32,111.36,111.31,111.35,499000.0,84.6778,84.7083,84.6702,84.7007,499000.0
2010-07-26 14:15:00,111.35,111.37,111.32,111.36,834100.0,84.7007,84.7159,84.6778,84.7083,834100.0
2010-07-26 14:20:00,111.36,111.36,111.16,111.17,1163400.0,84.7083,84.7083,84.5561,84.5637,1163400.0
2010-07-26 14:25:00,111.18,111.2,111.12,111.12,1723400.0,84.5714,84.5866,84.5257,84.5257,1723400.0
2010-07-26 14:30:00,111.12,111.35,111.03,111.06,1874200.0,84.5257,84.7007,84.4573,84.4801,1874200.0
2010-07-26 14:35:00,111.06,111.11,110.96,110.99,1513700.0,84.4801,84.5181,84.404,84.4268,1513700.0
2010-07-26 14:40:00,111.0,111.13,110.98,111.07,1494200.0,84.4344,84.5333,84.4192,84.4877,1494200.0
2010-07-26 14:45:00,111.07,111.1,111.05,111.06,695700.0,84.4877,84.5105,84.4725,84.4801,695700.0
2010-07-26 14:50:00,111.06,111.1,110.98,111.02,980700.0,84.4801,84.5105,84.4192,84.4496,980700.0
2010-07-26 14:55:00,111.02,111.09,110.95,111.09,1335400.0,84.4496,84.5029,84.3964,84.5029,1335400.0
2010-07-26 15:00:00,111.09,111.24,111.0,111.21,1968200.0,84.5029,84.617,84.4344,84.5942,1968200.0
2010-07-26 15:05:00,111.2,111.28,111.19,111.23,1440300.0,84.5866,84.6474,84.579,84.6094,1440300.0
2010-07-26 15:10:00,111.24,111.33,111.23,111.29,1656300.0,84.617,84.6855,84.6094,84.655,1656300.0
2010-07-26 15:15:00,111.3,111.31,111.18,111.24,1122100.0,84.6626,84.6702,84.5714,84.617,1122100.0
2010-07-26 15:20:00,111.24,111.43,111.22,111.37,2099900.0,84.617,84.7615,84.6018,84.7159,2099900.0
2010-07-26 15:25:00,111.37,111.5,111.34,111.41,2199700.0,84.7159,84.8148,84.6931,84.7463,2199700.0
2010-07-26 15:30:00,111.42,111.44,111.32,111.37,1537000.0,84.7539,84.7691,84.6778,84.7159,1537000.0
2010-07-26 15:35:00,111.38,111.46,111.32,111.43,1819600.0,84.7235,84.7843,84.6778,84.7615,1819600.0
2010-07-26 15:40:00,111.43,111.55,111.41,111.45,2873600.0,84.7615,84.8528,84.7463,84.7767,2873600.0
2010-07-26 15:45:00,111.45,111.62,111.4,111.59,4398100.0,84.7767,84.906,84.7387,84.8832,4398100.0
2010-07-26 15:50:00,111.59,111.67,111.54,111.55,4321900.0,84.8832,84.9441,84.8452,84.8528,4321900.0
2010-07-26 15:55:00,111.54,111.65,111.51,111.59,6048500.0,84.8452,84.9289,84.8224,84.8832,6048500.0
2010-07-27 09:30:00,112.17,112.23,112.07,112.11,5378600.0,85.3244,85.3701,85.2484,85.2788,5378600.0
2010-07-27 09:35:00,112.11,112.29,112.04,112.27,4318800.0,85.2788,85.4157,85.2255,85.4005,4318800.0
2010-07-27 09:40:00,112.28,112.29,111.93,112.0,4765900.0,85.4081,85.4157,85.1419,85.1951,4765900.0
2010-07-27 09:45:00,112.0,112.02,111.86,111.9,4020400.0,85.1951,85.2103,85.0886,85.119,4020400.0
2010-07-27 09:50:00,111.9,111.99,111.83,111.91,5018700.0,85.119,85.1875,85.0658,85.1266,5018700.0
2010-07-27 09:55:00,111.91,111.96,111.75,111.77,3156400.0,85.1266,85.1647,85.0049,85.0201,3156400.0
2010-07-27 10:00:00,111.76,112.29,111.71,111.88,10795100.0,85.0125,85.4157,84.9745,85.1038,10795100.0
2010-07-27 10:05:00,111.88,111.91,111.57,111.57,5600300.0,85.1038,85.1266,84.868,84.868,5600300.0
2010-07-27 10:10:00,111.58,111.66,111.48,111.59,5354200.0,84.8756,84.9365,84.7996,84.8832,5354200.0
2010-07-27 10:15:00,111.59,111.67,111.46,111.67,3255500.0,84.8832,84.9441,84.7843,84.9441,3255500.0
2010-07-27 10:20:00,111.67,111.8,111.62,111.78,4555200.0,84.9441,85.043,84.906,85.0278,4555200.0
2010-07-27 10:25:00,111.79,111.85,111.63,111.81,2253900.0,85.0354,85.081,84.9137,85.0506,2253900.0
2010-07-27 10:30:00,111.82,111.87,111.7,111.71,2823000.0,85.0582,85.0962,84.9669,84.9745,2823000.0
2010-07-27 10:35:00,111.71,111.83,111.67,111.68,1691600.0,84.9745,85.0658,84.9441,84.9517,1691600.0
2010-07-27 10:40:00,111.67,111.75,111.59,111.59,1561600.0,84.9441,85.0049,84.8832,84.8832,1561600.0
2010-07-27 10:45:00,111.59,111.71,111.5,111.6,2416900.0,84.8832,84.9745,84.8148,84.8908,2416900.0
2010-07-27 10:50:00,111.61,111.74,111.52,111.65,2230800.0,84.8984,84.9973,84.83,84.9289,2230800.0
2010-07-27 10:55:00,111.64,111.67,111.53,111.58,1547300.0,84.9213,84.9441,84.8376,84.8756,1547300.0
2010-07-27 11:00:00,111.59,111.62,111.37,111.44,3165800.0,84.8832,84.906,84.7159,84.7691,3165800.0
2010-07-27 11:05:00,111.44,111.44,111.34,111.39,2973800.0,84.7691,84.7691,84.6931,84.7311,2973800.0
2010-07-27 11:10:00,111.4,111.4,111.22,111.34,3399600.0,84.7387,84.7387,84.6018,84.6931,3399600.0
2010-07-27 11:15:00,111.35,111.35,111.13,111.15,2827700.0,84.7007,84.7007,84.5333,84.5485,2827700.0
2010-07-27 11:20:00,111.16,111.3,111.11,111.26,2948100.0,84.5561,84.6626,84.5181,84.6322,2948100.0
2010-07-27 11:25:00,111.25,111.37,111.22,111.32,2195800.0,84.6246,84.7159,84.6018,84.6778,2195800.0
2010-07-27 11:30:00,111.32,111.38,111.29,111.35,1401500.0,84.6778,84.7235,84.655,84.7007,1401500.0
2010-07-27 11:35:00,111.35,111.5,111.35,111.47,3212800.0,84.7007,84.8148,84.7007,84.7919,3212800.0
2010-07-27 11:40:00,111.48,111.51,111.41,111.44,2154800.0,84.7996,84.8224,84.7463,84.7691,2154800.0
2010-07-27 11:45:00,111.44,111.51,111.39,111.4,997600.0,84.7691,84.8224,84.7311,84.7387,997600.0
2010-07-27 11:50:00,111.39,111.52,111.39,111.45,1336800.0,84.7311,84.83,84.7311,84.7767,1336800.0
2010-07-27 11:55:00,111.45,111.53,111.4,111.53,855100.0,84.7767,84.8376,84.7387,84.8376,855100.0
2010-07-27 12:00:00,111.53,111.56,111.5,111.5,1474700.0,84.8376,84.8604,84.8148,84.8148,1474700.0
2010-07-27 12:05:00,111.5,111.56,111.45,111.54,1202700.0,84.8148,84.8604,84.7767,84.8452,1202700.0
2010-07-27 12:10:00,111.54,111.75,111.54,111.71,2327200.0,84.8452,85.0049,84.8452,84.9745,2327200.0
2010-07-27 12:15:00,111.71,111.79,111.69,111.72,1596900.0,84.9745,85.0354,84.9593,84.9821,1596900.0
2010-07-27 12:20:00,111.72,111.74,111.66,111.66,1056100.0,84.9821,84.9973,84.9365,84.9365,1056100.0
2010-07-27 12:25:00,111.66,111.76,111.66,111.73,1210100.0,84.9365,85.0125,84.9365,84.9897,1210100.0
2010-07-27 12:30:00,111.72,111.72,111.5,111.63,1345900.0,84.9821,84.9821,84.8148,84.9137,1345900.0
2010-07-27 12:35:00,111.63,111.66,111.58,111.66,1178000.0,84.9137,84.9365,84.8756,84.9365,1178000.0
2010-07-27 12:40:00,111.66,111.74,111.65,111.67,822100.0,84.9365,84.9973,84.9289,84.9441,822100.0
2010-07-27 12:45:00,111.67,111.69,111.52,111.52,1663500.0,84.9441,84.9593,84.83,84.83,1663500.0
2010-07-27 12:50:00,111.52,111.58,111.42,111.47,1682900.0,84.83,84.8756,84.7539,84.7919,1682900.0
2010-07-27 12:55:00,111.47,111.63,111.42,111.46,1398000.0,84.7919,84.9137,84.7539,84.7843,1398000.0
2010-07-27 13:00:00,111.46,111.51,111.37,111.51,1608800.0,84.7843,84.8224,84.7159,84.8224,1608800.0
2010-07-27 13:05:00,111.51,111.57,111.49,111.52,1089300.0,84.8224,84.868,84.8072,84.83,1089300.0
2010-07-27 13:10:00,111.52,111.55,111.45,111.45,731300.0,84.83,84.8528,84.7767,84.7767,731300.0
2010-07-27 13:15:00,111.45,111.49,111.43,111.47,638200.0,84.7767,84.8072,84.7615,84.7919,638200.0
2010-07-27 13:20:00,111.47,111.52,111.4,111.48,855800.0,84.7919,84.83,84.7387,84.7996,855800.0
2010-07-27 13:25:00,111.48,111.51,111.26,111.27,1809900.0,84.7996,84.8224,84.6322,84.6398,1809900.0
2010-07-27 13:30:00,111.27,111.33,111.22,111.26,1753000.0,84.6398,84.6855,84.6018,84.6322,1753000.0
2010-07-27 13:35:00,111.27,111.5,111.23,111.35,1223400.0,84.6398,84.8148,84.6094,84.7007,1223400.0
2010-07-27 13:40:00,111.35,111.36,111.23,111.26,1165900.0,84.7007,84.7083,84.6094,84.6322,1165900.0
2010-07-27 13:45:00,111.26,111.58,111.23,111.56,2015200.0,84.6322,84.8756,84.6094,84.8604,2015200.0
2010-07-27 13:50:00,111.56,111.56,111.47,111.5,1317700.0,84.8604,84.8604,84.7919,84.8148,1317700.0
2010-07-27 13:55:00,111.5,111.63,111.46,111.49,2296500.0,84.8148,84.9137,84.7843,84.8072,2296500.0
2010-07-27 14:00:00,111.48,111.58,111.41,111.41,687600.0,84.7996,84.8756,84.7463,84.7463,687600.0
2010-07-27 14:05:00,111.41,111.6,111.41,111.6,908400.0,84.7463,84.8908,84.7463,84.8908,908400.0
2010-07-27 14:10:00,111.59,111.61,111.44,111.57,1189600.0,84.8832,84.8984,84.7691,84.868,1189600.0
2010-07-27 14:15:00,111.57,111.78,111.44,111.76,1567500.0,84.868,85.0278,84.7691,85.0125,1567500.0
2010-07-27 14:20:00,111.76,111.77,111.63,111.66,2107400.0,85.0125,85.0201,84.9137,84.9365,2107400.0
2010-07-27 14:25:00,111.66,111.67,111.59,111.62,1244600.0,84.9365,84.9441,84.8832,84.906,1244600.0
2010-07-27 14:30:00,111.63,111.69,111.59,111.62,831500.0,84.9137,84.9593,84.8832,84.906,831500.0
2010-07-27 14:35:00,111.62,111.63,111.54,111.6,916700.0,84.906,84.9137,84.8452,84.8908,916700.0
2010-07-27 14:40:00,111.6,111.62,111.49,111.5,913600.0,84.8908,84.906,84.8072,84.8148,913600.0
2010-07-27 14:45:00,111.5,111.61,111.48,111.58,986900.0,84.8148,84.8984,84.7996,84.8756,986900.0
2010-07-27 14:50:00,111.57,111.61,111.31,111.33,2223800.0,84.868,84.8984,84.6702,84.6855,2223800.0
2010-07-27 14:55:00,111.33,111.48,111.3,111.44,2352400.0,84.6855,84.7996,84.6626,84.7691,2352400.0
2010-07-27 15:00:00,111.44,111.52,111.43,111.5,1499400.0,84.7691,84.83,84.7615,84.8148,1499400.0
2010-07-27 15:05:00,111.5,111.65,111.5,111.6,1570400.0,84.8148,84.9289,84.8148,84.8908,1570400.0
2010-07-27 15:10:00,111.6,111.66,111.49,111.5,1110500.0,84.8908,84.9365,84.8072,84.8148,1110500.0
2010-07-27 15:15:00,111.51,111.67,111.47,111.63,2176300.0,84.8224,84.9441,84.7919,84.9137,2176300.0
2010-07-27 15:20:00,111.63,111.78,111.61,111.71,2769800.0,84.9137,85.0278,84.8984,84.9745,2769800.0
2010-07-27 15:25:00,111.72,111.81,111.67,111.78,2145800.0,84.9821,85.0506,84.9441,85.0278,2145800.0
2010-07-27 15:30:00,111.79,111.81,111.59,111.63,1596800.0,85.0354,85.0506,84.8832,84.9137,1596800.0
2010-07-27 15:35:00,111.64,111.67,111.52,111.55,1833400.0,84.9213,84.9441,84.83,84.8528,1833400.0
2010-07-27 15:40:00,111.55,111.6,111.51,111.53,2502000.0,84.8528,84.8908,84.8224,84.8376,2502000.0
2010-07-27 15:45:00,111.53,111.66,111.46,111.51,2840500.0,84.8376,84.9365,84.7843,84.8224,2840500.0
2010-07-27 15:50:00,111.51,111.58,111.43,111.49,2477200.0,84.8224,84.8756,84.7615,84.8072,2477200.0
2010-07-27 15:55:00,111.5,111.61,111.47,111.51,5430600.0,84.8148,84.8984,84.7919,84.8224,5430600.0
2010-07-27 16:00:00,111.52,112.15,111.44,111.56,5570800.0,84.83,85.3092,84.7691,84.8604,5570800.0
2010-07-27 16:05:00,111.56,111.63,111.32,111.61,518200.0,84.8604,84.9137,84.6778,84.8984,518200.0
2010-07-27 16:10:00,111.59,111.66,111.59,111.62,592300.0,84.8832,84.9365,84.8832,84.906,592300.0
2010-07-28 09:30:00,111.33,111.48,111.29,111.48,3053600.0,84.6855,84.7996,84.655,84.7996,3053600.0
2010-07-28 09:35:00,111.48,111.66,111.45,111.52,2950500.0,84.7996,84.9365,84.7767,84.83,2950500.0
2010-07-28 09:40:00,111.53,111.54,111.33,111.38,2693800.0,84.8376,84.8452,84.6855,84.7235,2693800.0
2010-07-28 09:45:00,111.38,111.51,111.25,111.32,2889200.0,84.7235,84.8224,84.6246,84.6778,2889200.0
2010-07-28 09:50:00,111.31,111.42,111.16,111.18,2755000.0,84.6702,84.7539,84.5561,84.5714,2755000.0
2010-07-28 09:55:00,111.17,111.41,111.16,111.4,1827600.0,84.5637,84.7463,84.5561,84.7387,1827600.0
2010-07-28 10:00:00,111.4,111.51,111.35,111.46,2093200.0,84.7387,84.8224,84.7007,84.7843,2093200.0
2010-07-28 10:05:00,111.46,111.47,111.16,111.18,2129000.0,84.7843,84.7919,84.5561,84.5714,2129000.0
2010-07-28 10:10:00,111.18,111.19,111.04,111.15,2692700.0,84.5714,84.579,84.4649,84.5485,2692700.0
2010-07-28 10:15:00,111.16,111.25,111.09,111.21,1771300.0,84.5561,84.6246,84.5029,84.5942,1771300.0
2010-07-28 10:20:00,111.2,111.21,110.96,111.03,2851600.0,84.5866,84.5942,84.404,84.4573,2851600.0
2010-07-28 10:25:00,111.03,111.18,111.0,111.17,1382500.0,84.4573,84.5714,84.4344,84.5637,1382500.0
2010-07-28 10:30:00,111.14,111.4,110.87,111.0,4344900.0,84.5409,84.7387,84.3355,84.4344,4344900.0
2010-07-28 10:35:00,111.0,111.14,110.95,111.07,1730400.0,84.4344,84.5409,84.3964,84.4877,1730400.0
2010-07-28 10:40:00,111.06,111.27,111.02,111.25,1871100.0,84.4801,84.6398,84.4496,84.6246,1871100.0
2010-07-28 10:45:00,111.25,111.32,111.18,111.25,1852300.0,84.6246,84.6778,84.5714,84.6246,1852300.0
2010-07-28 10:50:00,111.25,111.25,111.12,111.18,1278700.0,84.6246,84.6246,84.5257,84.5714,1278700.0
2010-07-28 10:55:00,111.18,111.28,111.16,111.2,1280500.0,84.5714,84.6474,84.5561,84.5866,1280500.0
2010-07-28 11:00:00,111.21,111.23,111.12,111.13,927400.0,84.5942,84.6094,84.5257,84.5333,927400.0
2010-07-28 11:05:00,111.13,111.14,110.97,111.01,1208300.0,84.5333,84.5409,84.4116,84.442,1208300.0
2010-07-28 11:10:00,111.02,111.16,110.95,111.14,1680700.0,84.4496,84.5561,84.3964,84.5409,1680700.0
2010-07-28 11:15:00,111.14,111.2,110.95,110.98,1743600.0,84.5409,84.5866,84.3964,84.4192,1743600.0
2010-07-28 11:20:00,110.97,111.11,110.92,111.08,1185600.0,84.4116,84.5181,84.3736,84.4953,1185600.0
2010-07-28 11:25:00,111.08,111.2,111.06,111.08,1081900.0,84.4953,84.5866,84.4801,84.4953,1081900.0
2010-07-28 11:30:00,111.08,111.17,111.01,111.16,1047400.0,84.4953,84.5637,84.442,84.5561,1047400.0
2010-07-28 11:35:00,111.16,111.26,111.15,111.19,1491600.0,84.5561,84.6322,84.5485,84.579,1491600.0
2010-07-28 11:40:00,111.21,111.21,111.06,111.08,1266800.0,84.5942,84.5942,84.4801,84.4953,1266800.0
2010-07-28 11:45:00,111.09,111.18,110.96,111.05,1231200.0,84.5029,84.5714,84.404,84.4725,1231200.0
2010-07-28 11:50:00,111.04,111.13,111.0,111.02,1388600.0,84.4649,84.5333,84.4344,84.4496,1388600.0
2010-07-28 11:55:00,111.02,111.14,111.02,111.06,547900.0,84.4496,84.5409,84.4496,84.4801,547900.0
2010-07-28 12:00:00,111.06,111.11,110.99,111.06,840900.0,84.4801,84.5181,84.4268,84.4801,840900.0
2010-07-28 12:05:00,111.06,111.11,111.03,111.08,785200.0,84.4801,84.5181,84.4573,84.4953,785200.0
2010-07-28 12:10:00,111.08,111.16,111.07,111.13,740400.0,84.4953,84.5561,84.4877,84.5333,740400.0
2010-07-28 12:15:00,111.14,111.24,111.1,111.23,780700.0,84.5409,84.617,84.5105,84.6094,780700.0
2010-07-28 12:20:00,111.23,111.27,111.18,111.18,926800.0,84.6094,84.6398,84.5714,84.5714,926800.0
2010-07-28 12:25:00,111.19,111.24,111.12,111.13,573300.0,84.579,84.617,84.5257,84.5333,573300.0
2010-07-28 12:30:00,111.13,111.21,111.1,111.14,750700.0,84.5333,84.5942,84.5105,84.5409,750700.0
2010-07-28 12:35:00,111.15,111.2,111.11,111.18,975500.0,84.5485,84.5866,84.5181,84.5714,975500.0
2010-07-28 12:40:00,111.18,111.24,111.17,111.21,709700.0,84.5714,84.617,84.5637,84.5942,709700.0
2010-07-28 12:45:00,111.22,111.24,111.12,111.13,601900.0,84.6018,84.617,84.5257,84.5333,601900.0
2010-07-28 12:50:00,111.14,111.28,111.08,111.26,1760600.0,84.5409,84.6474,84.4953,84.6322,1760600.0
2010-07-28 12:55:00,111.26,111.39,111.22,111.38,2567000.0,84.6322,84.7311,84.6018,84.7235,2567000.0
2010-07-28 13:00:00,111.38,111.44,111.35,111.38,1309000.0,84.7235,84.7691,84.7007,84.7235,1309000.0
2010-07-28 13:05:00,111.39,111.43,111.25,111.39,1844000.0,84.7311,84.7615,84.6246,84.7311,1844000.0
2010-07-28 13:10:00,111.38,111.41,111.32,111.39,661800.0,84.7235,84.7463,84.6778,84.7311,661800.0
2010-07-28 13:15:00,111.39,111.41,111.29,111.3,1071400.0,84.7311,84.7463,84.655,84.6626,1071400.0
2010-07-28 13:20:00,111.3,111.35,111.18,111.25,1819300.0,84.6626,84.7007,84.5714,84.6246,1819300.0
2010-07-28 13:25:00,111.25,111.26,111.16,111.21,1069400.0,84.6246,84.6322,84.5561,84.5942,1069400.0
2010-07-28 13:30:00,111.2,111.21,111.05,111.19,1649900.0,84.5866,84.5942,84.4725,84.579,1649900.0
2010-07-28 13:35:00,111.19,111.21,111.11,111.12,654000.0,84.579,84.5942,84.5181,84.5257,654000.0
2010-07-28 13:40:00,111.12,111.15,111.05,111.12,1329000.0,84.5257,84.5485,84.4725,84.5257,1329000.0
2010-07-28 13:45:00,111.12,111.15,111.02,111.13,1013800.0,84.5257,84.5485,84.4496,84.5333,1013800.0
2010-07-28 13:50:00,111.14,111.23,111.09,111.19,1144000.0,84.5409,84.6094,84.5029,84.579,1144000.0
2010-07-28 13:55:00,111.19,111.2,111.15,111.18,2671300.0,84.579,84.5866,84.5485,84.5714,2671300.0
2010-07-28 14:00:00,111.18,111.19,111.03,111.19,2296900.0,84.5714,84.579,84.4573,84.579,2296900.0
2010-07-28 14:05:00,111.19,111.31,111.18,111.26,1687500.0,84.579,84.6702,84.5714,84.6322,1687500.0
2010-07-28 14:10:00,111.26,111.29,111.13,111.15,1111900.0,84.6322,84.655,84.5333,84.5485,1111900.0
2010-07-28 14:15:00,111.16,111.16,110.88,110.88,2752200.0,84.5561,84.5561,84.3432,84.3432,2752200.0
2010-07-28 14:20:00,110.88,110.95,110.79,110.88,3161300.0,84.3432,84.3964,84.2747,84.3432,3161300.0
2010-07-28 14:25:00,110.89,110.98,110.78,110.94,2450900.0,84.3508,84.4192,84.2671,84.3888,2450900.0
2010-07-28 14:30:00,110.93,111.01,110.92,110.98,1789300.0,84.3812,84.442,84.3736,84.4192,1789300.0
2010-07-28 14:35:00,110.98,111.06,110.95,110.96,1198600.0,84.4192,84.4801,84.3964,84.404,1198600.0
2010-07-28 14:40:00,110.96,111.0,110.83,110.84,853800.0,84.404,84.4344,84.3051,84.3127,853800.0
2010-07-28 14:45:00,110.85,110.89,110.75,110.77,1144600.0,84.3203,84.3508,84.2443,84.2595,1144600.0
2010-07-28 14:50:00,110.76,110.94,110.75,110.92,1202100.0,84.2519,84.3888,84.2443,84.3736,1202100.0
2010-07-28 14:55:00,110.93,110.93,110.8,110.82,684000.0,84.3812,84.3812,84.2823,84.2975,684000.0
2010-07-28 15:00:00,110.84,110.88,110.66,110.68,1706800.0,84.3127,84.3432,84.1758,84.191,1706800.0
2010-07-28 15:05:00,110.68,110.75,110.56,110.58,2380900.0,84.191,84.2443,84.0997,84.115,2380900.0
2010-07-28 15:10:00,110.58,110.93,110.46,110.58,3901000.0,84.115,84.3812,84.0237,84.115,3901000.0
2010-07-28 15:15:00,110.57,110.6,110.46,110.53,1606600.0,84.1073,84.1302,84.0237,84.0769,1606600.0
2010-07-28 15:20:00,110.54,110.7,110.46,110.66,2566500.0,84.0845,84.2062,84.0237,84.1758,2566500.0
2010-07-28 15:25:00,110.66,110.72,110.58,110.69,1594400.0,84.1758,84.2214,84.115,84.1986,1594400.0
2010-07-28 15:30:00,110.69,110.89,110.69,110.78,3444000.0,84.1986,84.3508,84.1986,84.2671,3444000.0
2010-07-28 15:35:00,110.78,110.82,110.71,110.72,1342900.0,84.2671,84.2975,84.2138,84.2214,1342900.0
2010-07-28 15:40:00,110.71,110.89,110.69,110.89,1587100.0,84.2138,84.3508,84.1986,84.3508,1587100.0
2010-07-28 15:45:00,110.88,110.9,110.77,110.84,1731800.0,84.3432,84.3584,84.2595,84.3127,1731800.0
2010-07-28 15:50:00,110.84,110.89,110.69,110.79,3789700.0,84.3127,84.3508,84.1986,84.2747,3789700.0
2010-07-28 15:55:00,110.78,110.86,110.72,110.81,7170200.0,84.2671,84.3279,84.2214,84.2899,7170200.0
2010-07-29 09:30:00,111.52,111.72,111.51,111.54,4589500.0,84.83,84.9821,84.8224,84.8452,4589500.0
2010-07-29 09:35:00,111.55,111.82,111.52,111.71,4016600.0,84.8528,85.0582,84.83,84.9745,4016600.0
2010-07-29 09:40:00,111.72,111.79,111.57,111.57,2373700.0,84.9821,85.0354,84.868,84.868,2373700.0
2010-07-29 09:45:00,111.57,111.65,111.5,111.53,3040300.0,84.868,84.9289,84.8148,84.8376,3040300.0
2010-07-29 09:50:00,111.54,111.66,111.37,111.48,2455000.0,84.8452,84.9365,84.7159,84.7996,2455000.0
2010-07-29 09:55:00,111.48,111.48,111.31,111.41,1722600.0,84.7996,84.7996,84.6702,84.7463,1722600.0
2010-07-29 10:00:00,111.42,111.42,111.21,111.24,2160100.0,84.7539,84.7539,84.5942,84.617,2160100.0
2010-07-29 10:05:00,111.23,111.27,111.14,111.26,2335300.0,84.6094,84.6398,84.5409,84.6322,2335300.0
2010-07-29 10:10:00,111.26,111.35,111.2,111.2,1803000.0,84.6322,84.7007,84.5866,84.5866,1803000.0
2010-07-29 10:15:00,111.2,111.34,111.18,111.28,1505000.0,84.5866,84.6931,84.5714,84.6474,1505000.0
2010-07-29 10:20:00,111.29,111.29,111.08,111.16,2345000.0,84.655,84.655,84.4953,84.5561,2345000.0
2010-07-29 10:25:00,111.15,111.16,110.96,111.07,3105900.0,84.5485,84.5561,84.404,84.4877,3105900.0
2010-07-29 10:30:00,111.07,111.13,110.91,111.12,2776000.0,84.4877,84.5333,84.366,84.5257,2776000.0
2010-07-29 10:35:00,111.12,111.19,111.04,111.06,1624500.0,84.5257,84.579,84.4649,84.4801,1624500.0
2010-07-29 10:40:00,111.05,111.1,110.87,110.97,1938600.0,84.4725,84.5105,84.3355,84.4116,1938600.0
2010-07-29 10:45:00,110.96,111.1,110.91,111.09,1131300.0,84.404,84.5105,84.366,84.5029,1131300.0
2010-07-29 10:50:00,111.08,111.18,111.04,111.1,1808300.0,84.4953,84.5714,84.4649,84.5105,1808300.0
2010-07-29 10:55:00,111.1,111.19,111.05,111.08,1075600.0,84.5105,84.579,84.4725,84.4953,1075600.0
2010-07-29 11:00:00,111.08,111.09,110.92,110.99,1540300.0,84.4953,84.5029,84.3736,84.4268,1540300.0
2010-07-29 11:05:00,110.99,111.0,110.68,110.74,3008300.0,84.4268,84.4344,84.191,84.2367,3008300.0
2010-07-29 11:10:00,110.75,110.81,110.65,110.71,1818800.0,84.2443,84.2899,84.1682,84.2138,1818800.0
2010-07-29 11:15:00,110.7,110.7,110.34,110.36,3542800.0,84.2062,84.2062,83.9324,83.9476,3542800.0
2010-07-29 11:20:00,110.36,110.4,110.22,110.39,3472700.0,83.9476,83.978,83.8411,83.9704,3472700.0
2010-07-29 11:25:00,110.4,110.4,110.07,110.1,2767200.0,83.978,83.978,83.727,83.7498,2767200.0
2010-07-29 11:30:00,110.1,110.1,109.78,109.96,5036900.0,83.7498,83.7498,83.5064,83.6433,5036900.0
2010-07-29 11:35:00,109.96,110.09,109.85,110.06,3027400.0,83.6433,83.7422,83.5597,83.7194,3027400.0
2010-07-29 11:40:00,110.06,110.08,109.97,110.0,1703500.0,83.7194,83.7346,83.6509,83.6738,1703500.0
2010-07-29 11:45:00,110.02,110.07,109.89,109.94,2764900.0,83.689,83.727,83.5901,83.6281,2764900.0
2010-07-29 11:50:00,109.95,110.06,109.85,109.89,2263900.0,83.6357,83.7194,83.5597,83.5901,2263900.0
2010-07-29 11:55:00,109.88,109.88,109.69,109.79,2262000.0,83.5825,83.5825,83.438,83.514,2262000.0
2010-07-29 12:00:00,109.79,109.81,109.45,109.54,4030500.0,83.514,83.5292,83.2554,83.3239,4030500.0
2010-07-29 12:05:00,109.54,109.69,109.41,109.69,3011500.0,83.3239,83.438,83.225,83.438,3011500.0
2010-07-29 12:10:00,109.68,109.8,109.61,109.8,2061700.0,83.4303,83.5216,83.3771,83.5216,2061700.0
2010-07-29 12:15:00,109.79,109.92,109.76,109.89,1768200.0,83.514,83.6129,83.4912,83.5901,1768200.0
2010-07-29 12:20:00,109.89,109.89,109.8,109.82,1004100.0,83.5901,83.5901,83.5216,83.5368,1004100.0
2010-07-29 12:25:00,109.82,109.92,109.75,109.87,1470900.0,83.5368,83.6129,83.4836,83.5749,1470900.0
2010-07-29 12:30:00,109.87,109.91,109.73,109.78,1317600.0,83.5749,83.6053,83.4684,83.5064,1317600.0
2010-07-29 12:35:00,109.79,109.86,109.61,109.65,1964700.0,83.514,83.5673,83.3771,83.4075,1964700.0
2010-07-29 12:40:00,109.65,109.8,109.55,109.69,1470500.0,83.4075,83.5216,83.3315,83.438,1470500.0
2010-07-29 12:45:00,109.69,109.7,109.54,109.57,995900.0,83.438,83.4456,83.3239,83.3467,995900.0
2010-07-29 12:50:00,109.57,109.87,109.53,109.8,3264000.0,83.3467,83.5749,83.3162,83.5216,3264000.0
2010-07-29 12:55:00,109.8,109.97,109.8,109.94,1693200.0,83.5216,83.6509,83.5216,83.6281,1693200.0
2010-07-29 13:00:00,109.94,110.07,109.88,110.03,1542000.0,83.6281,83.727,83.5825,83.6966,1542000.0
2010-07-29 13:05:00,110.03,110.09,109.99,110.03,1266600.0,83.6966,83.7422,83.6662,83.6966,1266600.0
2010-07-29 13:10:00,110.04,110.2,109.92,110.15,2102700.0,83.7042,83.8259,83.6129,83.7879,2102700.0
2010-07-29 13:15:00,110.15,110.18,110.09,110.13,1505700.0,83.7879,83.8107,83.7422,83.7726,1505700.0
2010-07-29 13:20:00,110.13,110.17,110.0,110.0,1121900.0,83.7726,83.8031,83.6738,83.6738,1121900.0
2010-07-29 13:25:00,110.0,110.2,109.99,110.2,1273700.0,83.6738,83.8259,83.6662,83.8259,1273700.0
2010-07-29 13:30:00,110.19,110.34,110.17,110.23,2024600.0,83.8183,83.9324,83.8031,83.8487,2024600.0
2010-07-29 13:35:00,110.23,110.37,110.19,110.32,1047500.0,83.8487,83.9552,83.8183,83.9172,1047500.0
2010-07-29 13:40:00,110.32,110.41,110.28,110.39,1311600.0,83.9172,83.9856,83.8868,83.9704,1311600.0
2010-07-29 13:45:00,110.4,110.43,110.31,110.39,1313700.0,83.978,84.0009,83.9096,83.9704,1313700.0
2010-07-29 13:50:00,110.4,110.45,110.27,110.31,1844800.0,83.978,84.0161,83.8791,83.9096,1844800.0
2010-07-29 13:55:00,110.32,110.33,110.25,110.25,1050100.0,83.9172,83.9248,83.8639,83.8639,1050100.0
2010-07-29 14:00:00,110.25,110.35,110.17,110.17,1491800.0,83.8639,83.94,83.8031,83.8031,1491800.0
2010-07-29 14:05:00,110.18,110.19,110.07,110.08,2494000.0,83.8107,83.8183,83.727,83.7346,2494000.0
2010-07-29 14:10:00,110.08,110.25,110.01,110.22,1735200.0,83.7346,83.8639,83.6814,83.8411,1735200.0
2010-07-29 14:15:00,110.21,110.27,110.13,110.27,650300.0,83.8335,83.8791,83.7726,83.8791,650300.0
2010-07-29 14:20:00,110.27,110.42,110.26,110.32,1710900.0,83.8791,83.9932,83.8715,83.9172,1710900.0
2010-07-29 14:25:00,110.32,110.52,110.27,110.5,1486100.0,83.9172,84.0693,83.8791,84.0541,1486100.0
2010-07-29 14:30:00,110.5,110.59,110.36,110.36,2148600.0,84.0541,84.1226,83.9476,83.9476,2148600.0
2010-07-29 14:35:00,110.36,110.66,110.35,110.57,2266300.0,83.9476,84.1758,83.94,84.1073,2266300.0
2010-07-29 14:40:00,110.58,110.71,110.5,110.55,3722200.0,84.115,84.2138,84.0541,84.0921,3722200.0
2010-07-29 14:45:00,110.56,110.8,110.56,110.75,2857000.0,84.0997,84.2823,84.0997,84.2443,2857000.0
2010-07-29 14:50:00,110.76,110.87,110.67,110.69,3190300.0,84.2519,84.3355,84.1834,84.1986,3190300.0
2010-07-29 14:55:00,110.7,110.75,110.59,110.72,3272000.0,84.2062,84.2443,84.1226,84.2214,3272000.0
2010-07-29 15:00:00,110.73,110.73,110.54,110.6,3015700.0,84.2291,84.2291,84.0845,84.1302,3015700.0
2010-07-29 15:05:00,110.61,110.7,110.57,110.61,1931300.0,84.1378,84.2062,84.1073,84.1378,1931300.0
2010-07-29 15:10:00,110.62,110.89,110.62,110.83,3691200.0,84.1454,84.3508,84.1454,84.3051,3691200.0
2010-07-29 15:15:00,110.82,110.98,110.79,110.9,3591400.0,84.2975,84.4192,84.2747,84.3584,3591400.0
2010-07-29 15:20:00,110.9,110.95,110.78,110.93,3120300.0,84.3584,84.3964,84.2671,84.3812,3120300.0
2010-07-29 15:25:00,110.94,110.94,110.78,110.82,1784300.0,84.3888,84.3888,84.2671,84.2975,1784300.0
2010-07-29 15:30:00,110.81,110.86,110.58,110.68,3251900.0,84.2899,84.3279,84.115,84.191,3251900.0
2010-07-29 15:35:00,110.68,110.79,110.62,110.62,1730600.0,84.191,84.2747,84.1454,84.1454,1730600.0
2010-07-29 15:40:00,110.62,110.63,110.42,110.57,4203100.0,84.1454,84.153,83.9932,84.1073,4203100.0
2010-07-29 15:45:00,110.58,110.58,110.28,110.35,6570400.0,84.115,84.115,83.8868,83.94,6570400.0
2010-07-29 15:50:00,110.35,110.44,110.3,110.39,4304100.0,83.94,84.0085,83.902,83.9704,4304100.0
2010-07-29 15:55:00,110.39,110.51,110.27,110.28,9024800.0,83.9704,84.0617,83.8791,83.8868,9024800.0
2010-07-30 09:30:00,109.17,109.42,109.16,109.32,5449000.0,83.0424,83.2326,83.0348,83.1565,5449000.0
2010-07-30 09:35:00,109.33,109.34,108.98,109.0,5350800.0,83.1641,83.1717,82.8979,82.9131,5350800.0
2010-07-30 09:40:00,109.0,109.65,108.98,109.44,9270900.0,82.9131,83.4075,82.8979,83.2478,9270900.0
2010-07-30 09:45:00,109.45,109.71,109.41,109.46,8253600.0,83.2554,83.4532,83.225,83.263,8253600.0
2010-07-30 09:50:00,109.46,109.52,109.3,109.4,2910300.0,83.263,83.3086,83.1413,83.2174,2910300.0
2010-07-30 09:55:00,109.39,109.84,109.36,109.66,7304500.0,83.2098,83.5521,83.1869,83.4151,7304500.0
2010-07-30 10:00:00,109.67,110.05,109.64,109.99,4712300.0,83.4227,83.7118,83.3999,83.6662,4712300.0
2010-07-30 10:05:00,109.99,110.18,109.99,110.01,4876200.0,83.6662,83.8107,83.6662,83.6814,4876200.0
2010-07-30 10:10:00,110.01,110.07,109.92,110.06,2345500.0,83.6814,83.727,83.6129,83.7194,2345500.0
2010-07-30 10:15:00,110.06,110.12,109.76,109.82,2423400.0,83.7194,83.765,83.4912,83.5368,2423400.0
2010-07-30 10:20:00,109.83,109.98,109.78,109.85,1518700.0,83.5444,83.6585,83.5064,83.5597,1518700.0
2010-07-30 10:25:00,109.84,110.03,109.79,110.03,1194000.0,83.5521,83.6966,83.514,83.6966,1194000.0
2010-07-30 10:30:00,110.03,110.27,110.0,110.12,3680700.0,83.6966,83.8791,83.6738,83.765,3680700.0
2010-07-30 10:35:00,110.12,110.24,110.07,110.18,2066500.0,83.765,83.8563,83.727,83.8107,2066500.0
2010-07-30 10:40:00,110.17,110.54,110.17,110.49,3959700.0,83.8031,84.0845,83.8031,84.0465,3959700.0
2010-07-30 10:45:00,110.48,110.64,110.46,110.53,4004700.0,84.0389,84.1606,84.0237,84.0769,4004700.0
2010-07-30 10:50:00,110.53,110.57,110.15,110.27,3228900.0,84.0769,84.1073,83.7879,83.8791,3228900.0
2010-07-30 10:55:00,110.27,110.41,110.26,110.37,1749200.0,83.8791,83.9856,83.8715,83.9552,1749200.0
2010-07-30 11:00:00,110.37,110.47,110.26,110.44,1450600.0,83.9552,84.0313,83.8715,84.0085,1450600.0
2010-07-30 11:05:00,110.44,110.51,110.4,110.46,841700.0,84.0085,84.0617,83.978,84.0237,841700.0
2010-07-30 11:10:00,110.46,110.56,110.32,110.38,1233100.0,84.0237,84.0997,83.9172,83.9628,1233100.0
2010-07-30 11:15:00,110.39,110.39,110.25,110.28,1111600.0,83.9704,83.9704,83.8639,83.8868,1111600.0
2010-07-30 11:20:00,110.28,110.32,110.04,110.09,2651300.0,83.8868,83.9172,83.7042,83.7422,2651300.0
2010-07-30 11:25:00,110.09,110.18,110.05,110.1,1440300.0,83.7422,83.8107,83.7118,83.7498,1440300.0
2010-07-30 11:30:00,110.09,110.24,110.06,110.09,1528200.0,83.7422,83.8563,83.7194,83.7422,1528200.0
2010-07-30 11:35:00,110.09,110.16,109.97,110.13,1591200.0,83.7422,83.7955,83.6509,83.7726,1591200.0
2010-07-30 11:40:00,110.13,110.4,110.07,110.13,1005700.0,83.7726,83.978,83.727,83.7726,1005700.0
2010-07-30 11:45:00,110.13,110.22,110.01,110.11,1744600.0,83.7726,83.8411,83.6814,83.7574,1744600.0
2010-07-30 11:50:00,110.12,110.29,110.1,110.21,1638200.0,83.765,83.8944,83.7498,83.8335,1638200.0
2010-07-30 11:55:00,110.21,110.3,110.12,110.26,762800.0,83.8335,83.902,83.765,83.8715,762800.0
2010-07-30 12:00:00,110.27,110.34,110.26,110.28,1412700.0,83.8791,83.9324,83.8715,83.8868,1412700.0
2010-07-30 12:05:00,110.28,110.33,110.22,110.29,674300.0,83.8868,83.9248,83.8411,83.8944,674300.0
2010-07-30 12:10:00,110.3,110.3,110.04,110.18,1458000.0,83.902,83.902,83.7042,83.8107,1458000.0
2010-07-30 12:15:00,110.18,110.21,110.08,110.13,1535700.0,83.8107,83.8335,83.7346,83.7726,1535700.0
2010-07-30 12:20:00,110.14,110.23,110.1,110.18,735400.0,83.7803,83.8487,83.7498,83.8107,735400.0
2010-07-30 12:25:00,110.19,110.26,110.17,110.2,404100.0,83.8183,83.8715,83.8031,83.8259,404100.0
2010-07-30 12:30:00,110.2,110.22,110.04,110.11,1211700.0,83.8259,83.8411,83.7042,83.7574,1211700.0
2010-07-30 12:35:00,110.12,110.17,110.1,110.14,539900.0,83.765,83.8031,83.7498,83.7803,539900.0
2010-07-30 12:40:00,110.14,110.27,110.13,110.26,785700.0,83.7803,83.8791,83.7726,83.8715,785700.0
2010-07-30 12:45:00,110.25,110.3,110.22,110.24,450900.0,83.8639,83.902,83.8411,83.8563,450900.0
2010-07-30 12:50:00,110.25,110.26,110.01,110.24,495600.0,83.8639,83.8715,83.6814,83.8563,495600.0
2010-07-30 12:55:00,110.25,110.3,110.23,110.25,430600.0,83.8639,83.902,83.8487,83.8639,430600.0
2010-07-30 13:00:00,110.25,110.31,110.22,110.24,430900.0,83.8639,83.9096,83.8411,83.8563,430900.0
2010-07-30 13:05:00,110.24,110.31,110.24,110.25,233700.0,83.8563,83.9096,83.8563,83.8639,233700.0
2010-07-30 13:10:00,110.25,110.25,110.06,110.1,1017500.0,83.8639,83.8639,83.7194,83.7498,1017500.0
2010-07-30 13:15:00,110.11,110.18,109.91,109.98,1765700.0,83.7574,83.8107,83.6053,83.6585,1765700.0
2010-07-30 13:20:00,109.99,110.02,109.88,109.96,2601700.0,83.6662,83.689,83.5825,83.6433,2601700.0
2010-07-30 13:25:00,109.95,110.07,109.94,110.03,750300.0,83.6357,83.727,83.6281,83.6966,750300.0
2010-07-30 13:30:00,110.02,110.02,109.93,109.94,617500.0,83.689,83.689,83.6205,83.6281,617500.0
2010-07-30 13:35:00,109.94,110.0,109.8,109.85,2454100.0,83.6281,83.6738,83.5216,83.5597,2454100.0
2010-07-30 13:40:00,109.85,110.25,109.85,109.86,855800.0,83.5597,83.8639,83.5597,83.5673,855800.0
2010-07-30 13:45:00,109.85,109.95,109.84,109.9,750800.0,83.5597,83.6357,83.5521,83.5977,750800.0
2010-07-30 13:50:00,109.91,109.95,109.87,109.9,562200.0,83.6053,83.6357,83.5749,83.5977,562200.0
2010-07-30 13:55:00,109.9,109.9,109.56,109.61,4533600.0,83.5977,83.5977,83.3391,83.3771,4533600.0
2010-07-30 14:00:00,109.6,109.74,109.57,109.65,3669000.0,83.3695,83.476,83.3467,83.4075,3669000.0
2010-07-30 14:05:00,109.65,109.79,109.63,109.73,1205300.0,83.4075,83.514,83.3923,83.4684,1205300.0
2010-07-30 14:10:00,109.73,109.99,109.73,109.93,1979800.0,83.4684,83.6662,83.4684,83.6205,1979800.0
2010-07-30 14:15:00,109.94,110.17,109.9,110.11,1847300.0,83.6281,83.8031,83.5977,83.7574,1847300.0
2010-07-30 14:20:00,110.11,110.23,110.08,110.14,1624200.0,83.7574,83.8487,83.7346,83.7803,1624200.0
2010-07-30 14:25:00,110.13,110.23,110.04,110.15,1688000.0,83.7726,83.8487,83.7042,83.7879,1688000.0
2010-07-30 14:30:00,110.15,110.18,110.06,110.13,952700.0,83.7879,83.8107,83.7194,83.7726,952700.0
2010-07-30 14:35:00,110.13,110.15,110.05,110.06,710900.0,83.7726,83.7879,83.7118,83.7194,710900.0
2010-07-30 14:40:00,110.06,110.3,110.05,110.25,2482700.0,83.7194,83.902,83.7118,83.8639,2482700.0
2010-07-30 14:45:00,110.25,110.27,110.08,110.18,1213200.0,83.8639,83.8791,83.7346,83.8107,1213200.0
2010-07-30 14:50:00,110.18,110.22,110.08,110.14,897000.0,83.8107,83.8411,83.7346,83.7803,897000.0
2010-07-30 14:55:00,110.14,110.16,109.97,110.04,1811700.0,83.7803,83.7955,83.6509,83.7042,1811700.0
2010-07-30 15:00:00,110.04,110.11,109.96,110.07,1288800.0,83.7042,83.7574,83.6433,83.727,1288800.0
2010-07-30 15:05:00,110.06,110.25,110.02,110.24,1097100.0,83.7194,83.8639,83.689,83.8563,1097100.0
2010-07-30 15:10:00,110.24,110.41,110.23,110.37,3275800.0,83.8563,83.9856,83.8487,83.9552,3275800.0
2010-07-30 15:15:00,110.37,110.57,110.37,110.54,3395900.0,83.9552,84.1073,83.9552,84.0845,3395900.0
2010-07-30 15:20:00,110.53,110.84,110.5,110.78,4336100.0,84.0769,84.3127,84.0541,84.2671,4336100.0
2010-07-30 15:25:00,110.77,110.86,110.65,110.73,4642300.0,84.2595,84.3279,84.1682,84.2291,4642300.0
2010-07-30 15:30:00,110.72,110.83,110.63,110.7,3749100.0,84.2214,84.3051,84.153,84.2062,3749100.0
2010-07-30 15:35:00,110.71,110.77,110.53,110.57,2596600.0,84.2138,84.2595,84.0769,84.1073,2596600.0
2010-07-30 15:40:00,110.57,110.76,110.56,110.69,2689800.0,84.1073,84.2519,84.0997,84.1986,2689800.0
2010-07-30 15:45:00,110.69,110.86,110.55,110.59,4599200.0,84.1986,84.3279,84.0921,84.1226,4599200.0
2010-07-30 15:50:00,110.59,110.67,110.49,110.55,4895300.0,84.1226,84.1834,84.0465,84.0921,4895300.0
2010-07-30 15:55:00,110.56,110.62,110.29,110.32,8443800.0,84.0997,84.1454,83.8944,83.9172,8443800.0
2010-08-02 09:30:00,111.98,112.06,111.81,111.84,5341800.0,85.1799,85.2407,85.0506,85.0734,5341800.0
2010-08-02 09:35:00,111.84,111.85,111.58,111.71,5442900.0,85.0734,85.081,84.8756,84.9745,5442900.0
2010-08-02 09:40:00,111.72,111.86,111.54,111.66,3967400.0,84.9821,85.0886,84.8452,84.9365,3967400.0
2010-08-02 09:45:00,111.67,111.76,111.62,111.74,2167100.0,84.9441,85.0125,84.906,84.9973,2167100.0
2010-08-02 09:50:00,111.74,111.8,111.69,111.75,1853500.0,84.9973,85.043,84.9593,85.0049,1853500.0
2010-08-02 09:55:00,111.75,111.8,111.67,111.77,1601800.0,85.0049,85.043,84.9441,85.0201,1601800.0
2010-08-02 10:00:00,111.76,112.24,111.72,112.15,10739600.0,85.0125,85.3777,84.9821,85.3092,10739600.0
2010-08-02 10:05:00,112.16,112.21,112.0,112.05,4552300.0,85.3168,85.3548,85.1951,85.2331,4552300.0
2010-08-02 10:10:00,112.05,112.34,112.02,112.34,3254200.0,85.2331,85.4537,85.2103,85.4537,3254200.0
2010-08-02 10:15:00,112.33,112.4,112.26,112.32,3201400.0,85.4461,85.4994,85.3929,85.4385,3201400.0
2010-08-02 10:20:00,112.32,112.42,112.3,112.33,1859900.0,85.4385,85.5146,85.4233,85.4461,1859900.0
2010-08-02 10:25:00,112.33,112.39,112.31,112.36,1484900.0,85.4461,85.4918,85.4309,85.4689,1484900.0
2010-08-02 10:30:00,112.35,112.39,112.28,112.36,2026700.0,85.4613,85.4918,85.4081,85.4689,2026700.0
2010-08-02 10:35:00,112.36,112.49,112.32,112.33,2098600.0,85.4689,85.5678,85.4385,85.4461,2098600.0
2010-08-02 10:40:00,112.33,112.41,112.3,112.39,1100800.0,85.4461,85.507,85.4233,85.4918,1100800.0
2010-08-02 10:45:00,112.38,112.4,112.32,112.35,1249400.0,85.4842,85.4994,85.4385,85.4613,1249400.0
2010-08-02 10:50:00,112.34,112.47,112.33,112.43,1618300.0,85.4537,85.5526,85.4461,85.5222,1618300.0
2010-08-02 10:55:00,112.43,112.46,112.36,112.4,1392300.0,85.5222,85.545,85.4689,85.4994,1392300.0
2010-08-02 11:00:00,112.4,112.43,112.1,112.4,1193000.0,85.4994,85.5222,85.2712,85.4994,1193000.0
2010-08-02 11:05:00,112.4,112.43,112.34,112.42,1459000.0,85.4994,85.5222,85.4537,85.5146,1459000.0
2010-08-02 11:10:00,112.43,112.43,112.29,112.31,1486800.0,85.5222,85.5222,85.4157,85.4309,1486800.0
2010-08-02 11:15:00,112.31,112.45,112.31,112.37,1577900.0,85.4309,85.5374,85.4309,85.4766,1577900.0
2010-08-02 11:20:00,112.37,112.42,112.32,112.36,1047400.0,85.4766,85.5146,85.4385,85.4689,1047400.0
2010-08-02 11:25:00,112.37,112.49,112.37,112.39,1585900.0,85.4766,85.5678,85.4766,85.4918,1585900.0
2010-08-02 11:30:00,112.4,112.67,112.4,112.62,3819000.0,85.4994,85.7048,85.4994,85.6667,3819000.0
2010-08-02 11:35:00,112.62,112.67,112.54,112.55,1398500.0,85.6667,85.7048,85.6059,85.6135,1398500.0
2010-08-02 11:40:00,112.56,112.58,112.51,112.54,825400.0,85.6211,85.6363,85.583,85.6059,825400.0
2010-08-02 11:45:00,112.55,112.62,112.54,112.57,990100.0,85.6135,85.6667,85.6059,85.6287,990100.0
2010-08-02 11:50:00,112.57,112.64,112.56,112.56,883000.0,85.6287,85.6819,85.6211,85.6211,883000.0
2010-08-02 11:55:00,112.56,112.64,112.54,112.63,1011400.0,85.6211,85.6819,85.6059,85.6743,1011400.0
2010-08-02 12:00:00,112.62,112.64,112.52,112.52,1118100.0,85.6667,85.6819,85.5907,85.5907,1118100.0
2010-08-02 12:05:00,112.52,112.54,112.48,112.52,900600.0,85.5907,85.6059,85.5602,85.5907,900600.0
2010-08-02 12:10:00,112.52,112.55,112.5,112.51,874000.0,85.5907,85.6135,85.5754,85.583,874000.0
2010-08-02 12:15:00,112.51,112.55,112.49,112.51,613700.0,85.583,85.6135,85.5678,85.583,613700.0
2010-08-02 12:20:00,112.51,112.52,112.45,112.46,924900.0,85.583,85.5907,85.5374,85.545,924900.0
2010-08-02 12:25:00,112.46,112.47,112.36,112.38,817100.0,85.545,85.5526,85.4689,85.4842,817100.0
2010-08-02 12:30:00,112.38,112.56,112.33,112.37,995600.0,85.4842,85.6211,85.4461,85.4766,995600.0
2010-08-02 12:35:00,112.37,112.4,112.31,112.34,1087000.0,85.4766,85.4994,85.4309,85.4537,1087000.0
2010-08-02 12:40:00,112.34,112.4,112.33,112.38,636600.0,85.4537,85.4994,85.4461,85.4842,636600.0
2010-08-02 12:45:00,112.37,112.4,112.27,112.27,877500.0,85.4766,85.4994,85.4005,85.4005,877500.0
2010-08-02 12:50:00,112.27,112.42,112.26,112.42,890500.0,85.4005,85.5146,85.3929,85.5146,890500.0
2010-08-02 12:55:00,112.42,112.5,112.41,112.44,1017900.0,85.5146,85.5754,85.507,85.5298,1017900.0
2010-08-02 13:00:00,112.43,112.52,112.43,112.47,763000.0,85.5222,85.5907,85.5222,85.5526,763000.0
2010-08-02 13:05:00,112.47,112.5,112.44,112.44,567900.0,85.5526,85.5754,85.5298,85.5298,567900.0
2010-08-02 13:10:00,112.44,112.53,112.44,112.48,932200.0,85.5298,85.5983,85.5298,85.5602,932200.0
2010-08-02 13:15:00,112.48,112.51,112.46,112.49,312800.0,85.5602,85.583,85.545,85.5678,312800.0
2010-08-02 13:20:00,112.5,112.54,112.49,112.5,568000.0,85.5754,85.6059,85.5678,85.5754,568000.0
2010-08-02 13:25:00,112.5,112.51,112.41,112.42,552700.0,85.5754,85.583,85.507,85.5146,552700.0
2010-08-02 13:30:00,112.42,112.42,112.32,112.4,953100.0,85.5146,85.5146,85.4385,85.4994,953100.0
2010-08-02 13:35:00,112.4,112.49,112.32,112.48,1006400.0,85.4994,85.5678,85.4385,85.5602,1006400.0
2010-08-02 13:40:00,112.48,112.57,112.47,112.5,845800.0,85.5602,85.6287,85.5526,85.5754,845800.0
2010-08-02 13:45:00,112.5,112.55,112.47,112.47,462500.0,85.5754,85.6135,85.5526,85.5526,462500.0
2010-08-02 13:50:00,112.48,112.55,112.45,112.52,629600.0,85.5602,85.6135,85.5374,85.5907,629600.0
2010-08-02 13:55:00,112.52,112.56,112.51,112.51,594700.0,85.5907,85.6211,85.583,85.583,594700.0
2010-08-02 14:00:00,112.52,112.55,112.45,112.45,948300.0,85.5907,85.6135,85.5374,85.5374,948300.0
2010-08-02 14:05:00,112.45,112.5,112.44,112.49,553500.0,85.5374,85.5754,85.5298,85.5678,553500.0
2010-08-02 14:10:00,112.5,112.67,112.49,112.62,1018700.0,85.5754,85.7048,85.5678,85.6667,1018700.0
2010-08-02 14:15:00,112.63,112.66,112.54,112.58,1910200.0,85.6743,85.6971,85.6059,85.6363,1910200.0
2010-08-02 14:20:00,112.57,112.58,112.48,112.57,795100.0,85.6287,85.6363,85.5602,85.6287,795100.0
2010-08-02 14:25:00,112.57,112.58,112.52,112.53,497700.0,85.6287,85.6363,85.5907,85.5983,497700.0
2010-08-02 14:30:00,112.53,112.72,112.53,112.71,1442900.0,85.5983,85.7428,85.5983,85.7352,1442900.0
2010-08-02 14:35:00,112.71,112.8,112.66,112.77,1851600.0,85.7352,85.8036,85.6971,85.7808,1851600.0
2010-08-02 14:40:00,112.77,112.84,112.73,112.82,1851300.0,85.7808,85.8341,85.7504,85.8189,1851300.0
2010-08-02 14:45:00,112.81,112.85,112.73,112.74,2716900.0,85.8112,85.8417,85.7504,85.758,2716900.0
2010-08-02 14:50:00,112.73,112.8,112.7,112.76,1585800.0,85.7504,85.8036,85.7276,85.7732,1585800.0
2010-08-02 14:55:00,112.75,112.82,112.74,112.8,1065400.0,85.7656,85.8189,85.758,85.8036,1065400.0
2010-08-02 15:00:00,112.8,112.82,112.66,112.66,1668000.0,85.8036,85.8189,85.6971,85.6971,1668000.0
2010-08-02 15:05:00,112.67,112.79,112.66,112.78,2052100.0,85.7048,85.796,85.6971,85.7884,2052100.0
2010-08-02 15:10:00,112.78,112.82,112.73,112.77,1424500.0,85.7884,85.8189,85.7504,85.7808,1424500.0
2010-08-02 15:15:00,112.78,112.85,112.76,112.84,1927600.0,85.7884,85.8417,85.7732,85.8341,1927600.0
2010-08-02 15:20:00,112.84,112.88,112.82,112.86,1394600.0,85.8341,85.8645,85.8189,85.8493,1394600.0
2010-08-02 15:25:00,112.86,112.88,112.83,112.85,1114900.0,85.8493,85.8645,85.8265,85.8417,1114900.0
2010-08-02 15:30:00,112.85,112.89,112.78,112.88,1844700.0,85.8417,85.8721,85.7884,85.8645,1844700.0
2010-08-02 15:35:00,112.88,112.94,112.74,112.75,2463600.0,85.8645,85.9101,85.758,85.7656,2463600.0
2010-08-02 15:40:00,112.75,112.88,112.69,112.85,3285200.0,85.7656,85.8645,85.72,85.8417,3285200.0
2010-08-02 15:45:00,112.86,112.9,112.75,112.78,2757500.0,85.8493,85.8797,85.7656,85.7884,2757500.0
2010-08-02 15:50:00,112.78,112.87,112.72,112.84,3934300.0,85.7884,85.8569,85.7428,85.8341,3934300.0
2010-08-02 15:55:00,112.84,112.85,112.7,112.74,6547800.0,85.8341,85.8417,85.7276,85.758,6547800.0
2010-08-03 09:30:00,112.48,112.52,112.29,112.4,4440200.0,85.5602,85.5907,85.4157,85.4994,4440200.0
2010-08-03 09:35:00,112.4,112.5,112.29,112.48,2791800.0,85.4994,85.5754,85.4157,85.5602,2791800.0
2010-08-03 09:40:00,112.49,112.56,112.37,112.43,2346600.0,85.5678,85.6211,85.4766,85.5222,2346600.0
2010-08-03 09:45:00,112.42,112.42,112.24,112.31,2500300.0,85.5146,85.5146,85.3777,85.4309,2500300.0
2010-08-03 09:50:00,112.32,112.32,112.13,112.14,3459700.0,85.4385,85.4385,85.294,85.3016,3459700.0
2010-08-03 09:55:00,112.14,112.26,112.07,112.17,2964100.0,85.3016,85.3929,85.2484,85.3244,2964100.0
2010-08-03 10:00:00,112.17,112.21,111.87,111.97,6626700.0,85.3244,85.3548,85.0962,85.1723,6626700.0
2010-08-03 10:05:00,111.97,112.06,111.91,112.03,2422600.0,85.1723,85.2407,85.1266,85.2179,2422600.0
2010-08-03 10:10:00,112.03,112.03,111.85,111.87,2744400.0,85.2179,85.2179,85.081,85.0962,2744400.0
2010-08-03 10:15:00,111.88,112.1,111.85,112.08,2570800.0,85.1038,85.2712,85.081,85.256,2570800.0
2010-08-03 10:20:00,112.08,112.18,112.07,112.12,1706800.0,85.256,85.332,85.2484,85.2864,1706800.0
2010-08-03 10:25:00,112.12,112.14,112.04,112.08,1222500.0,85.2864,85.3016,85.2255,85.256,1222500.0
2010-08-03 10:30:00,112.07,112.23,112.01,112.2,1511700.0,85.2484,85.3701,85.2027,85.3472,1511700.0
2010-08-03 10:35:00,112.2,112.28,112.13,112.19,1505100.0,85.3472,85.4081,85.294,85.3396,1505100.0
2010-08-03 10:40:00,112.19,112.37,112.16,112.34,2185500.0,85.3396,85.4766,85.3168,85.4537,2185500.0
2010-08-03 10:45:00,112.34,112.53,112.32,112.44,4333000.0,85.4537,85.5983,85.4385,85.5298,4333000.0
2010-08-03 10:50:00,112.44,112.47,112.39,112.41,1288700.0,85.5298,85.5526,85.4918,85.507,1288700.0
2010-08-03 10:55:00,112.41,112.48,112.39,112.48,1018700.0,85.507,85.5602,85.4918,85.5602,1018700.0
2010-08-03 11:00:00,112.48,112.49,112.38,112.4,1176400.0,85.5602,85.5678,85.4842,85.4994,1176400.0
2010-08-03 11:05:00,112.4,112.43,112.34,112.38,747900.0,85.4994,85.5222,85.4537,85.4842,747900.0
2010-08-03 11:10:00,112.37,112.47,112.37,112.46,957300.0,85.4766,85.5526,85.4766,85.545,957300.0
2010-08-03 11:15:00,112.46,112.5,112.41,112.47,1151500.0,85.545,85.5754,85.507,85.5526,1151500.0
2010-08-03 11:20:00,112.48,112.62,112.47,112.5,2693000.0,85.5602,85.6667,85.5526,85.5754,2693000.0
2010-08-03 11:25:00,112.49,112.5,112.41,112.44,1212700.0,85.5678,85.5754,85.507,85.5298,1212700.0
2010-08-03 11:30:00,112.44,112.58,112.4,112.57,2010800.0,85.5298,85.6363,85.4994,85.6287,2010800.0
2010-08-03 11:35:00,112.57,112.69,112.54,112.68,2016900.0,85.6287,85.72,85.6059,85.7124,2016900.0
2010-08-03 11:40:00,112.68,112.77,112.61,112.65,2570400.0,85.7124,85.7808,85.6591,85.6895,2570400.0
2010-08-03 11:45:00,112.65,112.66,112.54,112.58,1443500.0,85.6895,85.6971,85.6059,85.6363,1443500.0
2010-08-03 11:50:00,112.57,112.65,112.56,112.6,899700.0,85.6287,85.6895,85.6211,85.6515,899700.0
2010-08-03 11:55:00,112.61,112.62,112.55,112.57,648400.0,85.6591,85.6667,85.6135,85.6287,648400.0
2010-08-03 12:00:00,112.56,112.58,112.46,112.48,1919200.0,85.6211,85.6363,85.545,85.5602,1919200.0
2010-08-03 12:05:00,112.48,112.51,112.44,112.47,873100.0,85.5602,85.583,85.5298,85.5526,873100.0
2010-08-03 12:10:00,112.47,112.49,112.4,112.46,1298400.0,85.5526,85.5678,85.4994,85.545,1298400.0
2010-08-03 12:15:00,112.46,112.46,112.29,112.38,1334400.0,85.545,85.545,85.4157,85.4842,1334400.0
2010-08-03 12:20:00,112.37,112.43,112.35,112.42,404000.0,85.4766,85.5222,85.4613,85.5146,404000.0
2010-08-03 12:25:00,112.42,112.42,112.14,112.2,2043400.0,85.5146,85.5146,85.3016,85.3472,2043400.0
2010-08-03 12:30:00,112.21,112.37,112.18,112.29,1163200.0,85.3548,85.4766,85.332,85.4157,1163200.0
2010-08-03 12:35:00,112.29,112.32,112.25,112.31,472900.0,85.4157,85.4385,85.3853,85.4309,472900.0
2010-08-03 12:40:00,112.32,112.5,112.27,112.29,633900.0,85.4385,85.5754,85.4005,85.4157,633900.0
2010-08-03 12:45:00,112.3,112.3,112.24,112.28,778100.0,85.4233,85.4233,85.3777,85.4081,778100.0
2010-08-03 12:50:00,112.28,112.38,112.25,112.38,682000.0,85.4081,85.4842,85.3853,85.4842,682000.0
2010-08-03 12:55:00,112.38,112.43,112.32,112.33,1007100.0,85.4842,85.5222,85.4385,85.4461,1007100.0
2010-08-03 13:00:00,112.33,112.35,112.16,112.21,1914600.0,85.4461,85.4613,85.3168,85.3548,1914600.0
2010-08-03 13:05:00,112.21,112.21,112.12,112.13,1430300.0,85.3548,85.3548,85.2864,85.294,1430300.0
2010-08-03 13:10:00,112.14,112.29,112.13,112.29,948900.0,85.3016,85.4157,85.294,85.4157,948900.0
2010-08-03 13:15:00,112.28,112.3,112.2,112.26,474400.0,85.4081,85.4233,85.3472,85.3929,474400.0
2010-08-03 13:20:00,112.25,112.28,112.2,112.28,450200.0,85.3853,85.4081,85.3472,85.4081,450200.0
2010-08-03 13:25:00,112.27,112.37,112.27,112.3,719300.0,85.4005,85.4766,85.4005,85.4233,719300.0
2010-08-03 13:30:00,112.3,112.41,112.28,112.4,780700.0,85.4233,85.507,85.4081,85.4994,780700.0
2010-08-03 13:35:00,112.4,112.44,112.35,112.39,934200.0,85.4994,85.5298,85.4613,85.4918,934200.0
2010-08-03 13:40:00,112.38,112.41,112.34,112.36,643700.0,85.4842,85.507,85.4537,85.4689,643700.0
2010-08-03 13:45:00,112.36,112.4,112.34,112.34,512400.0,85.4689,85.4994,85.4537,85.4537,512400.0
2010-08-03 13:50:00,112.35,112.42,112.27,112.41,991700.0,85.4613,85.5146,85.4005,85.507,991700.0
2010-08-03 13:55:00,112.4,112.43,112.31,112.33,1436600.0,85.4994,85.5222,85.4309,85.4461,1436600.0
2010-08-03 14:00:00,112.33,112.37,112.27,112.3,1101300.0,85.4461,85.4766,85.4005,85.4233,1101300.0
2010-08-03 14:05:00,112.3,112.39,112.26,112.38,908300.0,85.4233,85.4918,85.3929,85.4842,908300.0
2010-08-03 14:10:00,112.37,112.45,112.37,112.39,1125100.0,85.4766,85.5374,85.4766,85.4918,1125100.0
2010-08-03 14:15:00,112.4,112.49,112.37,112.45,1327400.0,85.4994,85.5678,85.4766,85.5374,1327400.0
2010-08-03 14:20:00,112.45,112.48,112.38,112.4,694400.0,85.5374,85.5602,85.4842,85.4994,694400.0
2010-08-03 14:25:00,112.41,112.5,112.4,112.5,812900.0,85.507,85.5754,85.4994,85.5754,812900.0
2010-08-03 14:30:00,112.5,112.51,112.44,112.49,1230800.0,85.5754,85.583,85.5298,85.5678,1230800.0
2010-08-03 14:35:00,112.48,112.5,112.41,112.45,1561800.0,85.5602,85.5754,85.507,85.5374,1561800.0
2010-08-03 14:40:00,112.45,112.48,112.36,112.36,988600.0,85.5374,85.5602,85.4689,85.4689,988600.0
2010-08-03 14:45:00,112.37,112.42,112.36,112.37,975300.0,85.4766,85.5146,85.4689,85.4766,975300.0
2010-08-03 14:50:00,112.36,112.4,112.28,112.39,1141800.0,85.4689,85.4994,85.4081,85.4918,1141800.0
2010-08-03 14:55:00,112.39,112.44,112.33,112.4,786000.0,85.4918,85.5298,85.4461,85.4994,786000.0
2010-08-03 15:00:00,112.4,112.41,112.3,112.31,982600.0,85.4994,85.507,85.4233,85.4309,982600.0
2010-08-03 15:05:00,112.32,112.37,112.27,112.32,1509500.0,85.4385,85.4766,85.4005,85.4385,1509500.0
2010-08-03 15:10:00,112.31,112.44,112.31,112.37,1087100.0,85.4309,85.5298,85.4309,85.4766,1087100.0
2010-08-03 15:15:00,112.36,112.39,112.3,112.3,933700.0,85.4689,85.4918,85.4233,85.4233,933700.0
2010-08-03 15:20:00,112.31,112.31,112.2,112.2,1621100.0,85.4309,85.4309,85.3472,85.3472,1621100.0
2010-08-03 15:25:00,112.2,112.26,112.15,112.24,1840600.0,85.3472,85.3929,85.3092,85.3777,1840600.0
2010-08-03 15:30:00,112.23,112.3,112.22,112.22,1675300.0,85.3701,85.4233,85.3625,85.3625,1675300.0
2010-08-03 15:35:00,112.22,112.24,112.16,112.17,1190200.0,85.3625,85.3777,85.3168,85.3244,1190200.0
2010-08-03 15:40:00,112.16,112.26,112.06,112.16,2863000.0,85.3168,85.3929,85.2407,85.3168,2863000.0
2010-08-03 15:45:00,112.15,112.24,111.97,112.11,4805200.0,85.3092,85.3777,85.1723,85.2788,4805200.0
2010-08-03 15:50:00,112.11,112.19,112.05,112.09,2908200.0,85.2788,85.3396,85.2331,85.2636,2908200.0
2010-08-03 15:55:00,112.09,112.23,112.0,112.2,5858500.0,85.2636,85.3701,85.1951,85.3472,5858500.0
2010-08-03 16:00:00,112.2,112.6,111.97,112.28,2903900.0,85.3472,85.6515,85.1723,85.4081,2903900.0
2010-08-03 16:05:00,112.28,112.39,112.26,112.33,779400.0,85.4081,85.4918,85.3929,85.4461,779400.0
2010-08-03 16:10:00,112.34,112.37,112.3,112.34,827500.0,85.4537,85.4766,85.4233,85.4537,827500.0
2010-08-04 09:30:00,112.53,112.58,112.38,112.45,3296500.0,85.5983,85.6363,85.4842,85.5374,3296500.0
2010-08-04 09:35:00,112.46,112.63,112.35,112.59,2356200.0,85.545,85.6743,85.4613,85.6439,2356200.0
2010-08-04 09:40:00,112.59,112.69,112.41,112.67,2440100.0,85.6439,85.72,85.507,85.7048,2440100.0
2010-08-04 09:45:00,112.67,112.73,112.59,112.64,2463300.0,85.7048,85.7504,85.6439,85.6819,2463300.0
2010-08-04 09:50:00,112.64,112.66,112.53,112.57,1990700.0,85.6819,85.6971,85.5983,85.6287,1990700.0
2010-08-04 09:55:00,112.58,112.71,112.54,112.69,2200900.0,85.6363,85.7352,85.6059,85.72,2200900.0
2010-08-04 10:00:00,112.7,113.03,112.69,112.89,7368200.0,85.7276,85.9786,85.72,85.8721,7368200.0
2010-08-04 10:05:00,112.89,112.96,112.7,112.77,2921100.0,85.8721,85.9253,85.7276,85.7808,2921100.0
2010-08-04 10:10:00,112.78,112.78,112.58,112.68,3589100.0,85.7884,85.7884,85.6363,85.7124,3589100.0
2010-08-04 10:15:00,112.68,112.7,112.23,112.24,5178100.0,85.7124,85.7276,85.3701,85.3777,5178100.0
2010-08-04 10:20:00,112.24,112.43,112.2,112.37,4297200.0,85.3777,85.5222,85.3472,85.4766,4297200.0
2010-08-04 10:25:00,112.36,112.47,112.32,112.39,2375000.0,85.4689,85.5526,85.4385,85.4918,2375000.0
2010-08-04 10:30:00,112.39,112.5,112.33,112.39,2673200.0,85.4918,85.5754,85.4461,85.4918,2673200.0
2010-08-04 10:35:00,112.4,112.41,112.16,112.26,4210300.0,85.4994,85.507,85.3168,85.3929,4210300.0
2010-08-04 10:40:00,112.25,112.39,112.23,112.39,2135400.0,85.3853,85.4918,85.3701,85.4918,2135400.0
2010-08-04 10:45:00,112.39,112.52,112.39,112.41,2376800.0,85.4918,85.5907,85.4918,85.507,2376800.0
2010-08-04 10:50:00,112.41,112.49,112.33,112.35,1535300.0,85.507,85.5678,85.4461,85.4613,1535300.0
2010-08-04 10:55:00,112.35,112.44,112.34,112.41,1273500.0,85.4613,85.5298,85.4537,85.507,1273500.0
2010-08-04 11:00:00,112.41,112.48,112.33,112.42,1475900.0,85.507,85.5602,85.4461,85.5146,1475900.0
2010-08-04 11:05:00,112.42,112.61,112.42,112.53,1437800.0,85.5146,85.6591,85.5146,85.5983,1437800.0
2010-08-04 11:10:00,112.53,112.57,112.51,112.52,884400.0,85.5983,85.6287,85.583,85.5907,884400.0
2010-08-04 11:15:00,112.53,112.58,112.48,112.49,746300.0,85.5983,85.6363,85.5602,85.5678,746300.0
2010-08-04 11:20:00,112.49,112.57,112.48,112.56,706900.0,85.5678,85.6287,85.5602,85.6211,706900.0
2010-08-04 11:25:00,112.56,112.66,112.55,112.62,1458900.0,85.6211,85.6971,85.6135,85.6667,1458900.0
2010-08-04 11:30:00,112.63,112.66,112.57,112.6,744300.0,85.6743,85.6971,85.6287,85.6515,744300.0
2010-08-04 11:35:00,112.6,112.68,112.59,112.59,520400.0,85.6515,85.7124,85.6439,85.6439,520400.0
2010-08-04 11:40:00,112.59,112.64,112.54,112.63,989600.0,85.6439,85.6819,85.6059,85.6743,989600.0
2010-08-04 11:45:00,112.63,112.69,112.59,112.66,728600.0,85.6743,85.72,85.6439,85.6971,728600.0
2010-08-04 11:50:00,112.67,112.78,112.65,112.74,1497000.0,85.7048,85.7884,85.6895,85.758,1497000.0
2010-08-04 11:55:00,112.74,112.75,112.58,112.61,1142800.0,85.758,85.7656,85.6363,85.6591,1142800.0
2010-08-04 12:00:00,112.61,112.65,112.55,112.65,942600.0,85.6591,85.6895,85.6135,85.6895,942600.0
2010-08-04 12:05:00,112.65,112.68,112.6,112.64,538900.0,85.6895,85.7124,85.6515,85.6819,538900.0
2010-08-04 12:10:00,112.64,112.72,112.64,112.68,709700.0,85.6819,85.7428,85.6819,85.7124,709700.0
2010-08-04 12:15:00,112.68,112.75,112.68,112.75,660800.0,85.7124,85.7656,85.7124,85.7656,660800.0
2010-08-04 12:20:00,112.75,112.9,112.74,112.88,1970000.0,85.7656,85.8797,85.758,85.8645,1970000.0
2010-08-04 12:25:00,112.89,112.89,112.79,112.8,689200.0,85.8721,85.8721,85.796,85.8036,689200.0
2010-08-04 12:30:00,112.8,112.92,112.8,112.88,928300.0,85.8036,85.8949,85.8036,85.8645,928300.0
2010-08-04 12:35:00,112.89,112.93,112.81,112.82,1731500.0,85.8721,85.9025,85.8112,85.8189,1731500.0
2010-08-04 12:40:00,112.82,112.82,112.74,112.78,1239700.0,85.8189,85.8189,85.758,85.7884,1239700.0
2010-08-04 12:45:00,112.78,112.84,112.74,112.75,500500.0,85.7884,85.8341,85.758,85.7656,500500.0
2010-08-04 12:50:00,112.74,112.78,112.7,112.76,955500.0,85.758,85.7884,85.7276,85.7732,955500.0
2010-08-04 12:55:00,112.76,112.81,112.72,112.75,983000.0,85.7732,85.8112,85.7428,85.7656,983000.0
2010-08-04 13:00:00,112.74,112.79,112.74,112.75,335300.0,85.758,85.796,85.758,85.7656,335300.0
2010-08-04 13:05:00,112.76,112.76,112.58,112.61,1849800.0,85.7732,85.7732,85.6363,85.6591,1849800.0
2010-08-04 13:10:00,112.61,112.61,112.5,112.53,1283700.0,85.6591,85.6591,85.5754,85.5983,1283700.0
2010-08-04 13:15:00,112.54,112.6,112.52,112.54,430200.0,85.6059,85.6515,85.5907,85.6059,430200.0
2010-08-04 13:20:00,112.53,112.63,112.46,112.46,1440700.0,85.5983,85.6743,85.545,85.545,1440700.0
2010-08-04 13:25:00,112.46,112.56,112.45,112.54,1289700.0,85.545,85.6211,85.5374,85.6059,1289700.0
2010-08-04 13:30:00,112.54,112.59,112.46,112.58,873300.0,85.6059,85.6439,85.545,85.6363,873300.0
2010-08-04 13:35:00,112.58,112.69,112.56,112.63,1149400.0,85.6363,85.72,85.6211,85.6743,1149400.0
2010-08-04 13:40:00,112.64,112.64,112.57,112.61,635100.0,85.6819,85.6819,85.6287,85.6591,635100.0
2010-08-04 13:45:00,112.61,112.67,112.61,112.66,265800.0,85.6591,85.7048,85.6591,85.6971,265800.0
2010-08-04 13:50:00,112.66,112.68,112.61,112.61,503000.0,85.6971,85.7124,85.6591,85.6591,503000.0
2010-08-04 13:55:00,112.61,112.62,112.5,112.59,863500.0,85.6591,85.6667,85.5754,85.6439,863500.0
2010-08-04 14:00:00,112.58,112.83,112.54,112.79,1570100.0,85.6363,85.8265,85.6059,85.796,1570100.0
2010-08-04 14:05:00,112.78,112.82,112.71,112.72,770400.0,85.7884,85.8189,85.7352,85.7428,770400.0
2010-08-04 14:10:00,112.72,112.81,112.72,112.76,947700.0,85.7428,85.8112,85.7428,85.7732,947700.0
2010-08-04 14:15:00,112.75,112.83,112.72,112.75,737000.0,85.7656,85.8265,85.7428,85.7656,737000.0
2010-08-04 14:20:00,112.75,112.76,112.64,112.69,1137100.0,85.7656,85.7732,85.6819,85.72,1137100.0
2010-08-04 14:25:00,112.68,112.77,112.64,112.76,612600.0,85.7124,85.7808,85.6819,85.7732,612600.0
2010-08-04 14:30:00,112.76,112.83,112.72,112.73,1164300.0,85.7732,85.8265,85.7428,85.7504,1164300.0
2010-08-04 14:35:00,112.73,112.8,112.66,112.69,1465500.0,85.7504,85.8036,85.6971,85.72,1465500.0
2010-08-04 14:40:00,112.7,112.88,112.68,112.86,1725700.0,85.7276,85.8645,85.7124,85.8493,1725700.0
2010-08-04 14:45:00,112.86,112.89,112.8,112.88,1764600.0,85.8493,85.8721,85.8036,85.8645,1764600.0
2010-08-04 14:50:00,112.89,112.91,112.8,112.86,1216900.0,85.8721,85.8873,85.8036,85.8493,1216900.0
2010-08-04 14:55:00,112.86,112.87,112.78,112.84,1595700.0,85.8493,85.8569,85.7884,85.8341,1595700.0
2010-08-04 15:00:00,112.83,112.86,112.75,112.81,824000.0,85.8265,85.8493,85.7656,85.8112,824000.0
2010-08-04 15:05:00,112.82,112.86,112.76,112.81,1434900.0,85.8189,85.8493,85.7732,85.8112,1434900.0
2010-08-04 15:10:00,112.82,112.88,112.76,112.86,1656900.0,85.8189,85.8645,85.7732,85.8493,1656900.0
2010-08-04 15:15:00,112.85,112.99,112.8,112.93,2994000.0,85.8417,85.9482,85.8036,85.9025,2994000.0
2010-08-04 15:20:00,112.93,113.03,112.91,112.97,1764300.0,85.9025,85.9786,85.8873,85.933,1764300.0
2010-08-04 15:25:00,112.97,113.08,112.96,113.03,2606100.0,85.933,86.0166,85.9253,85.9786,2606100.0
2010-08-04 15:30:00,113.03,113.11,113.0,113.07,2405000.0,85.9786,86.0394,85.9558,86.009,2405000.0
2010-08-04 15:35:00,113.06,113.08,112.96,113.02,1555200.0,86.0014,86.0166,85.9253,85.971,1555200.0
2010-08-04 15:40:00,113.01,113.11,112.97,113.06,1565200.0,85.9634,86.0394,85.933,86.0014,1565200.0
2010-08-04 15:45:00,113.06,113.1,112.98,113.06,2535300.0,86.0014,86.0318,85.9406,86.0014,2535300.0
2010-08-04 15:50:00,113.05,113.08,112.9,112.95,3242500.0,85.9938,86.0166,85.8797,85.9177,3242500.0
2010-08-04 15:55:00,112.96,113.07,112.92,112.97,6010900.0,85.9253,86.009,85.8949,85.933,6010900.0
2010-08-05 09:30:00,112.24,112.4,112.09,112.16,6414800.0,85.3777,85.4994,85.2636,85.3168,6414800.0
2010-08-05 09:35:00,112.16,112.37,112.08,112.33,5378300.0,85.3168,85.4766,85.256,85.4461,5378300.0
2010-08-05 09:40:00,112.34,112.45,112.33,112.35,3407800.0,85.4537,85.5374,85.4461,85.4613,3407800.0
2010-08-05 09:45:00,112.35,112.55,112.34,112.51,3281500.0,85.4613,85.6135,85.4537,85.583,3281500.0
2010-08-05 09:50:00,112.51,112.62,112.5,112.59,2476300.0,85.583,85.6667,85.5754,85.6439,2476300.0
2010-08-05 09:55:00,112.58,112.64,112.5,112.5,2707100.0,85.6363,85.6819,85.5754,85.5754,2707100.0
2010-08-05 10:00:00,112.5,112.58,112.42,112.55,2659800.0,85.5754,85.6363,85.5146,85.6135,2659800.0
2010-08-05 10:05:00,112.55,112.61,112.46,112.47,2860300.0,85.6135,85.6591,85.545,85.5526,2860300.0
2010-08-05 10:10:00,112.48,112.65,112.47,112.57,1865800.0,85.5602,85.6895,85.5526,85.6287,1865800.0
2010-08-05 10:15:00,112.57,112.62,112.46,112.48,1497100.0,85.6287,85.6667,85.545,85.5602,1497100.0
2010-08-05 10:20:00,112.48,112.65,112.45,112.64,1511500.0,85.5602,85.6895,85.5374,85.6819,1511500.0
2010-08-05 10:25:00,112.64,112.73,112.63,112.73,1822100.0,85.6819,85.7504,85.6743,85.7504,1822100.0
2010-08-05 10:30:00,112.72,112.78,112.61,112.67,2698600.0,85.7428,85.7884,85.6591,85.7048,2698600.0
2010-08-05 10:35:00,112.66,112.67,112.55,112.63,824700.0,85.6971,85.7048,85.6135,85.6743,824700.0
2010-08-05 10:40:00,112.63,112.66,112.5,112.5,1120600.0,85.6743,85.6971,85.5754,85.5754,1120600.0
2010-08-05 10:45:00,112.5,112.57,112.43,112.56,1244400.0,85.5754,85.6287,85.5222,85.6211,1244400.0
2010-08-05 10:50:00,112.56,112.63,112.43,112.44,1563200.0,85.6211,85.6743,85.5222,85.5298,1563200.0
2010-08-05 10:55:00,112.44,112.45,112.28,112.32,1644400.0,85.5298,85.5374,85.4081,85.4385,1644400.0
2010-08-05 11:00:00,112.32,112.37,112.23,112.29,2192100.0,85.4385,85.4766,85.3701,85.4157,2192100.0
2010-08-05 11:05:00,112.29,112.34,112.16,112.31,2579900.0,85.4157,85.4537,85.3168,85.4309,2579900.0
2010-08-05 11:10:00,112.31,112.42,112.25,112.41,1781000.0,85.4309,85.5146,85.3853,85.507,1781000.0
2010-08-05 11:15:00,112.4,112.45,112.38,112.43,760100.0,85.4994,85.5374,85.4842,85.5222,760100.0
2010-08-05 11:20:00,112.43,112.51,112.43,112.46,804000.0,85.5222,85.583,85.5222,85.545,804000.0
2010-08-05 11:25:00,112.45,112.48,112.41,112.47,603300.0,85.5374,85.5602,85.507,85.5526,603300.0
2010-08-05 11:30:00,112.47,112.49,112.43,112.45,1765400.0,85.5526,85.5678,85.5222,85.5374,1765400.0
2010-08-05 11:35:00,112.45,112.46,112.33,112.43,1743400.0,85.5374,85.545,85.4461,85.5222,1743400.0
2010-08-05 11:40:00,112.43,112.61,112.42,112.56,2070900.0,85.5222,85.6591,85.5146,85.6211,2070900.0
2010-08-05 11:45:00,112.56,112.57,112.48,112.51,634800.0,85.6211,85.6287,85.5602,85.583,634800.0
2010-08-05 11:50:00,112.51,112.59,112.47,112.59,744100.0,85.583,85.6439,85.5526,85.6439,744100.0
2010-08-05 11:55:00,112.58,112.59,112.41,112.44,1231500.0,85.6363,85.6439,85.507,85.5298,1231500.0
2010-08-05 12:00:00,112.43,112.56,112.4,112.53,1005000.0,85.5222,85.6211,85.4994,85.5983,1005000.0
2010-08-05 12:05:00,112.54,112.59,112.46,112.48,689300.0,85.6059,85.6439,85.545,85.5602,689300.0
2010-08-05 12:10:00,112.47,112.54,112.45,112.53,747700.0,85.5526,85.6059,85.5374,85.5983,747700.0
2010-08-05 12:15:00,112.52,112.62,112.44,112.52,1048000.0,85.5907,85.6667,85.5298,85.5907,1048000.0
2010-08-05 12:20:00,112.52,112.56,112.48,112.48,543100.0,85.5907,85.6211,85.5602,85.5602,543100.0
2010-08-05 12:25:00,112.49,112.57,112.48,112.53,692500.0,85.5678,85.6287,85.5602,85.5983,692500.0
2010-08-05 12:30:00,112.54,112.58,112.44,112.51,1056100.0,85.6059,85.6363,85.5298,85.583,1056100.0
2010-08-05 12:35:00,112.51,112.58,112.48,112.53,429600.0,85.583,85.6363,85.5602,85.5983,429600.0
2010-08-05 12:40:00,112.52,112.54,112.42,112.44,1098400.0,85.5907,85.6059,85.5146,85.5298,1098400.0
2010-08-05 12:45:00,112.44,112.53,112.43,112.52,793800.0,85.5298,85.5983,85.5222,85.5907,793800.0
2010-08-05 12:50:00,112.52,112.52,112.44,112.44,291200.0,85.5907,85.5907,85.5298,85.5298,291200.0
2010-08-05 12:55:00,112.44,112.5,112.42,112.46,323300.0,85.5298,85.5754,85.5146,85.545,323300.0
2010-08-05 13:00:00,112.46,112.5,112.42,112.44,578900.0,85.545,85.5754,85.5146,85.5298,578900.0
2010-08-05 13:05:00,112.43,112.45,112.39,112.41,473300.0,85.5222,85.5374,85.4918,85.507,473300.0
2010-08-05 13:10:00,112.41,112.5,112.31,112.34,1345600.0,85.507,85.5754,85.4309,85.4537,1345600.0
2010-08-05 13:15:00,112.33,112.38,112.32,112.36,361200.0,85.4461,85.4842,85.4385,85.4689,361200.0
2010-08-05 13:20:00,112.35,112.45,112.34,112.43,687500.0,85.4613,85.5374,85.4537,85.5222,687500.0
2010-08-05 13:25:00,112.43,112.51,112.43,112.5,734300.0,85.5222,85.583,85.5222,85.5754,734300.0
2010-08-05 13:30:00,112.5,112.57,112.5,112.54,1076900.0,85.5754,85.6287,85.5754,85.6059,1076900.0
2010-08-05 13:35:00,112.54,112.6,112.52,112.54,673400.0,85.6059,85.6515,85.5907,85.6059,673400.0
2010-08-05 13:40:00,112.54,112.6,112.5,112.56,692800.0,85.6059,85.6515,85.5754,85.6211,692800.0
2010-08-05 13:45:00,112.56,112.62,112.55,112.59,570700.0,85.6211,85.6667,85.6135,85.6439,570700.0
2010-08-05 13:50:00,112.59,112.64,112.58,112.64,703400.0,85.6439,85.6819,85.6363,85.6819,703400.0
2010-08-05 13:55:00,112.64,112.74,112.63,112.67,1095100.0,85.6819,85.758,85.6743,85.7048,1095100.0
2010-08-05 14:00:00,112.67,112.68,112.57,112.6,1040800.0,85.7048,85.7124,85.6287,85.6515,1040800.0
2010-08-05 14:05:00,112.59,112.64,112.55,112.61,717400.0,85.6439,85.6819,85.6135,85.6591,717400.0
2010-08-05 14:10:00,112.61,112.64,112.6,112.62,285700.0,85.6591,85.6819,85.6515,85.6667,285700.0
2010-08-05 14:15:00,112.63,112.73,112.63,112.65,764600.0,85.6743,85.7504,85.6743,85.6895,764600.0
2010-08-05 14:20:00,112.65,112.72,112.6,112.6,1145800.0,85.6895,85.7428,85.6515,85.6515,1145800.0
2010-08-05 14:25:00,112.61,112.7,112.6,112.65,807200.0,85.6591,85.7276,85.6515,85.6895,807200.0
2010-08-05 14:30:00,112.65,112.67,112.6,112.63,836700.0,85.6895,85.7048,85.6515,85.6743,836700.0
2010-08-05 14:35:00,112.63,112.68,112.62,112.64,762500.0,85.6743,85.7124,85.6667,85.6819,762500.0
2010-08-05 14:40:00,112.64,112.73,112.63,112.67,1108700.0,85.6819,85.7504,85.6743,85.7048,1108700.0
2010-08-05 14:45:00,112.66,112.71,112.66,112.67,522500.0,85.6971,85.7352,85.6971,85.7048,522500.0
2010-08-05 14:50:00,112.67,112.68,112.61,112.66,708000.0,85.7048,85.7124,85.6591,85.6971,708000.0
2010-08-05 14:55:00,112.66,112.68,112.59,112.65,1526900.0,85.6971,85.7124,85.6439,85.6895,1526900.0
2010-08-05 15:00:00,112.66,112.84,112.65,112.8,2153400.0,85.6971,85.8341,85.6895,85.8036,2153400.0
2010-08-05 15:05:00,112.81,112.85,112.78,112.81,1405500.0,85.8112,85.8417,85.7884,85.8112,1405500.0
2010-08-05 15:10:00,112.81,112.86,112.65,112.8,1255800.0,85.8112,85.8493,85.6895,85.8036,1255800.0
2010-08-05 15:15:00,112.8,112.81,112.75,112.8,621600.0,85.8036,85.8112,85.7656,85.8036,621600.0
2010-08-05 15:20:00,112.81,112.91,112.8,112.88,1644200.0,85.8112,85.8873,85.8036,85.8645,1644200.0
2010-08-05 15:25:00,112.88,112.89,112.74,112.76,1360100.0,85.8645,85.8721,85.758,85.7732,1360100.0
2010-08-05 15:30:00,112.76,112.79,112.67,112.68,1334400.0,85.7732,85.796,85.7048,85.7124,1334400.0
2010-08-05 15:35:00,112.67,112.76,112.66,112.73,1529800.0,85.7048,85.7732,85.6971,85.7504,1529800.0
2010-08-05 15:40:00,112.74,112.76,112.7,112.73,1018400.0,85.758,85.7732,85.7276,85.7504,1018400.0
2010-08-05 15:45:00,112.74,112.77,112.65,112.67,2128400.0,85.758,85.7808,85.6895,85.7048,2128400.0
2010-08-05 15:50:00,112.68,112.76,112.61,112.74,3751600.0,85.7124,85.7732,85.6591,85.758,3751600.0
2010-08-05 15:55:00,112.74,112.84,112.68,112.84,6052300.0,85.758,85.8341,85.7124,85.8341,6052300.0
2010-08-06 09:30:00,111.73,112.08,111.67,112.07,6935500.0,84.9897,85.256,84.9441,85.2484,6935500.0
2010-08-06 09:35:00,112.07,112.14,111.95,112.05,4553400.0,85.2484,85.3016,85.1571,85.2331,4553400.0
2010-08-06 09:40:00,112.05,112.39,112.0,112.32,5998900.0,85.2331,85.4918,85.1951,85.4385,5998900.0
2010-08-06 09:45:00,112.31,112.45,112.29,112.32,3565200.0,85.4309,85.5374,85.4157,85.4385,3565200.0
2010-08-06 09:50:00,112.32,112.45,112.25,112.34,3859300.0,85.4385,85.5374,85.3853,85.4537,3859300.0
2010-08-06 09:55:00,112.34,112.56,112.19,112.5,3427100.0,85.4537,85.6211,85.3396,85.5754,3427100.0
2010-08-06 10:00:00,112.51,112.57,112.32,112.38,3695500.0,85.583,85.6287,85.4385,85.4842,3695500.0
2010-08-06 10:05:00,112.38,112.46,112.26,112.33,2086000.0,85.4842,85.545,85.3929,85.4461,2086000.0
2010-08-06 10:10:00,112.33,112.34,112.25,112.29,2033800.0,85.4461,85.4537,85.3853,85.4157,2033800.0
2010-08-06 10:15:00,112.29,112.47,112.29,112.38,2163000.0,85.4157,85.5526,85.4157,85.4842,2163000.0
2010-08-06 10:20:00,112.39,112.39,112.17,112.25,1814100.0,85.4918,85.4918,85.3244,85.3853,1814100.0
2010-08-06 10:25:00,112.26,112.31,112.14,112.23,2427000.0,85.3929,85.4309,85.3016,85.3701,2427000.0
2010-08-06 10:30:00,112.22,112.33,112.18,112.27,1088900.0,85.3625,85.4461,85.332,85.4005,1088900.0
2010-08-06 10:35:00,112.27,112.35,112.03,112.04,2175400.0,85.4005,85.4613,85.2179,85.2255,2175400.0
2010-08-06 10:40:00,112.04,112.05,111.67,111.71,7922200.0,85.2255,85.2331,84.9441,84.9745,7922200.0
2010-08-06 10:45:00,111.71,111.71,111.33,111.4,6612100.0,84.9745,84.9745,84.6855,84.7387,6612100.0
2010-08-06 10:50:00,111.41,111.46,111.26,111.37,4959400.0,84.7463,84.7843,84.6322,84.7159,4959400.0
2010-08-06 10:55:00,111.37,111.45,111.05,111.17,5790700.0,84.7159,84.7767,84.4725,84.5637,5790700.0
2010-08-06 11:00:00,111.18,111.23,111.02,111.13,5153600.0,84.5714,84.6094,84.4496,84.5333,5153600.0
2010-08-06 11:05:00,111.13,111.16,110.92,111.02,5089700.0,84.5333,84.5561,84.3736,84.4496,5089700.0
2010-08-06 11:10:00,111.02,111.19,111.02,111.15,4218500.0,84.4496,84.579,84.4496,84.5485,4218500.0
2010-08-06 11:15:00,111.15,111.32,111.14,111.19,3306000.0,84.5485,84.6778,84.5409,84.579,3306000.0
2010-08-06 11:20:00,111.19,111.37,111.17,111.32,2321200.0,84.579,84.7159,84.5637,84.6778,2321200.0
2010-08-06 11:25:00,111.32,111.34,111.21,111.3,1196400.0,84.6778,84.6931,84.5942,84.6626,1196400.0
2010-08-06 11:30:00,111.29,111.3,111.2,111.24,1489100.0,84.655,84.6626,84.5866,84.617,1489100.0
2010-08-06 11:35:00,111.24,111.41,111.24,111.4,1632300.0,84.617,84.7463,84.617,84.7387,1632300.0
2010-08-06 11:40:00,111.4,111.42,111.3,111.35,1484100.0,84.7387,84.7539,84.6626,84.7007,1484100.0
2010-08-06 11:45:00,111.35,111.4,111.3,111.37,1930200.0,84.7007,84.7387,84.6626,84.7159,1930200.0
2010-08-06 11:50:00,111.37,111.46,111.36,111.42,1208000.0,84.7159,84.7843,84.7083,84.7539,1208000.0
2010-08-06 11:55:00,111.41,111.42,111.26,111.28,2372500.0,84.7463,84.7539,84.6322,84.6474,2372500.0
2010-08-06 12:00:00,111.28,111.33,111.2,111.22,2206900.0,84.6474,84.6855,84.5866,84.6018,2206900.0
2010-08-06 12:05:00,111.22,111.32,111.2,111.31,1327400.0,84.6018,84.6778,84.5866,84.6702,1327400.0
2010-08-06 12:10:00,111.31,111.31,111.23,111.28,539600.0,84.6702,84.6702,84.6094,84.6474,539600.0
2010-08-06 12:15:00,111.27,111.31,111.22,111.27,839500.0,84.6398,84.6702,84.6018,84.6398,839500.0
2010-08-06 12:20:00,111.27,111.3,111.23,111.26,1441700.0,84.6398,84.6626,84.6094,84.6322,1441700.0
2010-08-06 12:25:00,111.26,111.26,111.12,111.14,1689900.0,84.6322,84.6322,84.5257,84.5409,1689900.0
2010-08-06 12:30:00,111.14,111.19,111.1,111.17,938700.0,84.5409,84.579,84.5105,84.5637,938700.0
2010-08-06 12:35:00,111.17,111.29,111.16,111.29,980100.0,84.5637,84.655,84.5561,84.655,980100.0
2010-08-06 12:40:00,111.29,111.34,111.25,111.29,796500.0,84.655,84.6931,84.6246,84.655,796500.0
2010-08-06 12:45:00,111.3,111.36,111.28,111.3,641800.0,84.6626,84.7083,84.6474,84.6626,641800.0
2010-08-06 12:50:00,111.3,111.36,111.3,111.33,367400.0,84.6626,84.7083,84.6626,84.6855,367400.0
2010-08-06 12:55:00,111.33,111.34,111.18,111.22,1236000.0,84.6855,84.6931,84.5714,84.6018,1236000.0
2010-08-06 13:00:00,111.22,111.33,111.22,111.27,873400.0,84.6018,84.6855,84.6018,84.6398,873400.0
2010-08-06 13:05:00,111.28,111.3,111.16,111.17,1132900.0,84.6474,84.6626,84.5561,84.5637,1132900.0
2010-08-06 13:10:00,111.17,111.2,111.13,111.16,1326600.0,84.5637,84.5866,84.5333,84.5561,1326600.0
2010-08-06 13:15:00,111.16,111.21,111.14,111.16,688000.0,84.5561,84.5942,84.5409,84.5561,688000.0
2010-08-06 13:20:00,111.17,111.25,111.15,111.25,998900.0,84.5637,84.6246,84.5485,84.6246,998900.0
2010-08-06 13:25:00,111.25,111.26,111.17,111.22,1179200.0,84.6246,84.6322,84.5637,84.6018,1179200.0
2010-08-06 13:30:00,111.22,111.28,111.14,111.15,920000.0,84.6018,84.6474,84.5409,84.5485,920000.0
2010-08-06 13:35:00,111.15,111.29,111.12,111.17,1331400.0,84.5485,84.655,84.5257,84.5637,1331400.0
2010-08-06 13:40:00,111.17,111.23,111.15,111.22,1063700.0,84.5637,84.6094,84.5485,84.6018,1063700.0
2010-08-06 13:45:00,111.21,111.38,111.19,111.31,2320200.0,84.5942,84.7235,84.579,84.6702,2320200.0
2010-08-06 13:50:00,111.31,111.34,111.25,111.28,1121400.0,84.6702,84.6931,84.6246,84.6474,1121400.0
2010-08-06 13:55:00,111.27,111.31,111.25,111.27,1051900.0,84.6398,84.6702,84.6246,84.6398,1051900.0
2010-08-06 14:00:00,111.26,111.29,111.13,111.29,2043500.0,84.6322,84.655,84.5333,84.655,2043500.0
2010-08-06 14:05:00,111.29,111.34,111.26,111.32,1027300.0,84.655,84.6931,84.6322,84.6778,1027300.0
2010-08-06 14:10:00,111.32,111.37,111.25,111.31,942800.0,84.6778,84.7159,84.6246,84.6702,942800.0
2010-08-06 14:15:00,111.31,111.33,111.18,111.29,1442000.0,84.6702,84.6855,84.5714,84.655,1442000.0
2010-08-06 14:20:00,111.29,111.33,111.27,111.32,590200.0,84.655,84.6855,84.6398,84.6778,590200.0
2010-08-06 14:25:00,111.32,111.43,111.32,111.42,997500.0,84.6778,84.7615,84.6778,84.7539,997500.0
2010-08-06 14:30:00,111.42,111.49,111.37,111.38,1292400.0,84.7539,84.8072,84.7159,84.7235,1292400.0
2010-08-06 14:35:00,111.38,111.44,111.35,111.41,862200.0,84.7235,84.7691,84.7007,84.7463,862200.0
2010-08-06 14:40:00,111.4,111.49,111.4,111.47,808400.0,84.7387,84.8072,84.7387,84.7919,808400.0
2010-08-06 14:45:00,111.48,111.8,111.45,111.72,3393400.0,84.7996,85.043,84.7767,84.9821,3393400.0
2010-08-06 14:50:00,111.72,111.99,111.71,111.87,4601700.0,84.9821,85.1875,84.9745,85.0962,4601700.0
2010-08-06 14:55:00,111.87,112.0,111.85,111.93,3560700.0,85.0962,85.1951,85.081,85.1419,3560700.0
2010-08-06 15:00:00,111.91,112.08,111.85,111.86,4856100.0,85.1266,85.256,85.081,85.0886,4856100.0
2010-08-06 15:05:00,111.86,111.98,111.84,111.96,2254200.0,85.0886,85.1799,85.0734,85.1647,2254200.0
2010-08-06 15:10:00,111.97,112.05,111.8,111.86,2517700.0,85.1723,85.2331,85.043,85.0886,2517700.0
2010-08-06 15:15:00,111.86,112.04,111.84,112.02,1877900.0,85.0886,85.2255,85.0734,85.2103,1877900.0
2010-08-06 15:20:00,112.02,112.12,111.99,112.08,2964900.0,85.2103,85.2864,85.1875,85.256,2964900.0
2010-08-06 15:25:00,112.08,112.28,112.07,112.1,5259900.0,85.256,85.4081,85.2484,85.2712,5259900.0
2010-08-06 15:30:00,112.11,112.17,112.01,112.17,3344800.0,85.2788,85.3244,85.2027,85.3244,3344800.0
2010-08-06 15:35:00,112.17,112.24,112.13,112.19,2677400.0,85.3244,85.3777,85.294,85.3396,2677400.0
2010-08-06 15:40:00,112.2,112.32,112.13,112.26,3051600.0,85.3472,85.4385,85.294,85.3929,3051600.0
2010-08-06 15:45:00,112.27,112.34,112.14,112.33,5714600.0,85.4005,85.4537,85.3016,85.4461,5714600.0
2010-08-06 15:50:00,112.33,112.36,112.12,112.21,2893000.0,85.4461,85.4689,85.2864,85.3548,2893000.0
2010-08-06 15:55:00,112.21,112.43,112.21,112.39,8174100.0,85.3548,85.5222,85.3548,85.4918,8174100.0
2010-08-09 09:30:00,112.92,112.95,112.73,112.77,3182100.0,85.8949,85.9177,85.7504,85.7808,3182100.0
2010-08-09 09:35:00,112.78,112.82,112.65,112.74,3454500.0,85.7884,85.8189,85.6895,85.758,3454500.0
2010-08-09 09:40:00,112.74,112.74,112.48,112.52,3544200.0,85.758,85.758,85.5602,85.5907,3544200.0
2010-08-09 09:45:00,112.53,112.59,112.41,112.52,2520000.0,85.5983,85.6439,85.507,85.5907,2520000.0
2010-08-09 09:50:00,112.52,112.61,112.42,112.45,2182400.0,85.5907,85.6591,85.5146,85.5374,2182400.0
2010-08-09 09:55:00,112.45,112.48,112.32,112.47,2173600.0,85.5374,85.5602,85.4385,85.5526,2173600.0
2010-08-09 10:00:00,112.47,112.57,112.45,112.46,1866100.0,85.5526,85.6287,85.5374,85.545,1866100.0
2010-08-09 10:05:00,112.46,112.6,112.44,112.59,1317000.0,85.545,85.6515,85.5298,85.6439,1317000.0
2010-08-09 10:10:00,112.6,112.68,112.59,112.64,2297800.0,85.6515,85.7124,85.6439,85.6819,2297800.0
2010-08-09 10:15:00,112.64,112.68,112.58,112.59,1160100.0,85.6819,85.7124,85.6363,85.6439,1160100.0
2010-08-09 10:20:00,112.59,112.62,112.5,112.57,1641200.0,85.6439,85.6667,85.5754,85.6287,1641200.0
2010-08-09 10:25:00,112.57,112.59,112.4,112.45,1498500.0,85.6287,85.6439,85.4994,85.5374,1498500.0
2010-08-09 10:30:00,112.45,112.58,112.45,112.56,1358400.0,85.5374,85.6363,85.5374,85.6211,1358400.0
2010-08-09 10:35:00,112.57,112.64,112.5,112.57,1049900.0,85.6287,85.6819,85.5754,85.6287,1049900.0
2010-08-09 10:40:00,112.57,112.65,112.55,112.58,777500.0,85.6287,85.6895,85.6135,85.6363,777500.0
2010-08-09 10:45:00,112.58,112.62,112.55,112.58,669500.0,85.6363,85.6667,85.6135,85.6363,669500.0
2010-08-09 10:50:00,112.59,112.63,112.56,112.56,456900.0,85.6439,85.6743,85.6211,85.6211,456900.0
2010-08-09 10:55:00,112.56,112.75,112.48,112.71,1939200.0,85.6211,85.7656,85.5602,85.7352,1939200.0
2010-08-09 11:00:00,112.72,112.77,112.68,112.7,973800.0,85.7428,85.7808,85.7124,85.7276,973800.0
2010-08-09 11:05:00,112.71,112.73,112.66,112.71,613300.0,85.7352,85.7504,85.6971,85.7352,613300.0
2010-08-09 11:10:00,112.71,112.79,112.7,112.78,1047800.0,85.7352,85.796,85.7276,85.7884,1047800.0
2010-08-09 11:15:00,112.78,112.81,112.76,112.81,1348300.0,85.7884,85.8112,85.7732,85.8112,1348300.0
2010-08-09 11:20:00,112.81,112.84,112.7,112.84,750200.0,85.8112,85.8341,85.7276,85.8341,750200.0
2010-08-09 11:25:00,112.83,112.84,112.77,112.78,620300.0,85.8265,85.8341,85.7808,85.7884,620300.0
2010-08-09 11:30:00,112.77,112.93,112.77,112.91,2126300.0,85.7808,85.9025,85.7808,85.8873,2126300.0
2010-08-09 11:35:00,112.91,112.96,112.87,112.91,1830400.0,85.8873,85.9253,85.8569,85.8873,1830400.0
2010-08-09 11:40:00,112.91,112.92,112.87,112.89,583700.0,85.8873,85.8949,85.8569,85.8721,583700.0
2010-08-09 11:45:00,112.9,112.92,112.88,112.89,462900.0,85.8797,85.8949,85.8645,85.8721,462900.0
2010-08-09 11:50:00,112.89,112.92,112.83,112.84,850900.0,85.8721,85.8949,85.8265,85.8341,850900.0
2010-08-09 11:55:00,112.84,112.85,112.8,112.82,521000.0,85.8341,85.8417,85.8036,85.8189,521000.0
2010-08-09 12:00:00,112.81,112.88,112.79,112.85,527700.0,85.8112,85.8645,85.796,85.8417,527700.0
2010-08-09 12:05:00,112.85,112.92,112.83,112.86,363600.0,85.8417,85.8949,85.8265,85.8493,363600.0
2010-08-09 12:10:00,112.86,112.89,112.84,112.88,263700.0,85.8493,85.8721,85.8341,85.8645,263700.0
2010-08-09 12:15:00,112.88,112.92,112.76,112.82,745100.0,85.8645,85.8949,85.7732,85.8189,745100.0
2010-08-09 12:20:00,112.82,112.86,112.78,112.78,525900.0,85.8189,85.8493,85.7884,85.7884,525900.0
2010-08-09 12:25:00,112.78,112.82,112.75,112.8,700500.0,85.7884,85.8189,85.7656,85.8036,700500.0
2010-08-09 12:30:00,112.81,112.81,112.73,112.73,625100.0,85.8112,85.8112,85.7504,85.7504,625100.0
2010-08-09 12:35:00,112.73,112.79,112.72,112.79,420900.0,85.7504,85.796,85.7428,85.796,420900.0
2010-08-09 12:40:00,112.79,112.85,112.73,112.8,850000.0,85.796,85.8417,85.7504,85.8036,850000.0
2010-08-09 12:45:00,112.81,112.85,112.78,112.79,324300.0,85.8112,85.8417,85.7884,85.796,324300.0
2010-08-09 12:50:00,112.79,112.81,112.76,112.78,253900.0,85.796,85.8112,85.7732,85.7884,253900.0
2010-08-09 12:55:00,112.78,112.81,112.77,112.78,260600.0,85.7884,85.8112,85.7808,85.7884,260600.0
2010-08-09 13:00:00,112.79,112.82,112.78,112.8,263800.0,85.796,85.8189,85.7884,85.8036,263800.0
2010-08-09 13:05:00,112.79,112.82,112.76,112.79,260600.0,85.796,85.8189,85.7732,85.796,260600.0
2010-08-09 13:10:00,112.79,112.84,112.78,112.82,329000.0,85.796,85.8341,85.7884,85.8189,329000.0
2010-08-09 13:15:00,112.82,112.9,112.82,112.89,710300.0,85.8189,85.8797,85.8189,85.8721,710300.0
2010-08-09 13:20:00,112.89,112.9,112.77,112.77,553100.0,85.8721,85.8797,85.7808,85.7808,553100.0
2010-08-09 13:25:00,112.77,112.82,112.76,112.77,650000.0,85.7808,85.8189,85.7732,85.7808,650000.0
2010-08-09 13:30:00,112.77,112.77,112.72,112.76,535700.0,85.7808,85.7808,85.7428,85.7732,535700.0
2010-08-09 13:35:00,112.76,112.79,112.75,112.77,471900.0,85.7732,85.796,85.7656,85.7808,471900.0
2010-08-09 13:40:00,112.78,112.78,112.74,112.77,531400.0,85.7884,85.7884,85.758,85.7808,531400.0
2010-08-09 13:45:00,112.77,112.85,112.76,112.82,841300.0,85.7808,85.8417,85.7732,85.8189,841300.0
2010-08-09 13:50:00,112.81,112.92,112.76,112.91,690000.0,85.8112,85.8949,85.7732,85.8873,690000.0
2010-08-09 13:55:00,112.91,112.92,112.83,112.84,572400.0,85.8873,85.8949,85.8265,85.8341,572400.0
2010-08-09 14:00:00,112.83,112.9,112.83,112.85,392500.0,85.8265,85.8797,85.8265,85.8417,392500.0
2010-08-09 14:05:00,112.86,112.91,112.85,112.89,496700.0,85.8493,85.8873,85.8417,85.8721,496700.0
2010-08-09 14:10:00,112.89,112.91,112.86,112.87,356500.0,85.8721,85.8873,85.8493,85.8569,356500.0
2010-08-09 14:15:00,112.88,112.91,112.85,112.91,488000.0,85.8645,85.8873,85.8417,85.8873,488000.0
2010-08-09 14:20:00,112.91,112.92,112.88,112.91,314500.0,85.8873,85.8949,85.8645,85.8873,314500.0
2010-08-09 14:25:00,112.91,112.92,112.88,112.89,373500.0,85.8873,85.8949,85.8645,85.8721,373500.0
2010-08-09 14:30:00,112.89,113.05,112.89,113.03,1969000.0,85.8721,85.9938,85.8721,85.9786,1969000.0
2010-08-09 14:35:00,113.04,113.04,112.88,112.99,1045300.0,85.9862,85.9862,85.8645,85.9482,1045300.0
2010-08-09 14:40:00,112.99,113.15,112.97,113.09,2801900.0,85.9482,86.0699,85.933,86.0242,2801900.0
2010-08-09 14:45:00,113.08,113.18,113.08,113.16,1072200.0,86.0166,86.0927,86.0166,86.0775,1072200.0
2010-08-09 14:50:00,113.16,113.18,113.09,113.1,907200.0,86.0775,86.0927,86.0242,86.0318,907200.0
2010-08-09 14:55:00,113.09,113.18,113.09,113.18,624400.0,86.0242,86.0927,86.0242,86.0927,624400.0
2010-08-09 15:00:00,113.18,113.18,113.07,113.07,1306500.0,86.0927,86.0927,86.009,86.009,1306500.0
2010-08-09 15:05:00,113.08,113.1,113.0,113.03,1325000.0,86.0166,86.0318,85.9558,85.9786,1325000.0
2010-08-09 15:10:00,113.04,113.04,112.9,112.92,1628800.0,85.9862,85.9862,85.8797,85.8949,1628800.0
2010-08-09 15:15:00,112.92,112.95,112.89,112.92,582500.0,85.8949,85.9177,85.8721,85.8949,582500.0
2010-08-09 15:20:00,112.92,112.98,112.91,112.92,768900.0,85.8949,85.9406,85.8873,85.8949,768900.0
2010-08-09 15:25:00,112.91,112.99,112.91,112.98,496500.0,85.8873,85.9482,85.8873,85.9406,496500.0
2010-08-09 15:30:00,112.98,113.05,112.93,112.96,1375600.0,85.9406,85.9938,85.9025,85.9253,1375600.0
2010-08-09 15:35:00,112.95,113.07,112.95,113.04,922800.0,85.9177,86.009,85.9177,85.9862,922800.0
2010-08-09 15:40:00,113.04,113.16,113.02,113.07,2320100.0,85.9862,86.0775,85.971,86.009,2320100.0
2010-08-09 15:45:00,113.08,113.17,113.07,113.11,2303800.0,86.0166,86.0851,86.009,86.0394,2303800.0
2010-08-09 15:50:00,113.11,113.13,112.94,113.03,3056000.0,86.0394,86.0547,85.9101,85.9786,3056000.0
2010-08-09 15:55:00,113.02,113.05,112.98,112.99,4486200.0,85.971,85.9938,85.9406,85.9482,4486200.0
2010-08-10 09:30:00,112.03,112.18,111.96,112.14,4387800.0,85.2179,85.332,85.1647,85.3016,4387800.0
2010-08-10 09:35:00,112.13,112.23,111.86,111.95,4479900.0,85.294,85.3701,85.0886,85.1571,4479900.0
2010-08-10 09:40:00,111.94,111.95,111.63,111.66,5680900.0,85.1495,85.1571,84.9137,84.9365,5680900.0
2010-08-10 09:45:00,111.66,111.67,111.47,111.65,3587900.0,84.9365,84.9441,84.7919,84.9289,3587900.0
2010-08-10 09:50:00,111.64,111.64,111.37,111.55,4362700.0,84.9213,84.9213,84.7159,84.8528,4362700.0
2010-08-10 09:55:00,111.54,111.68,111.5,111.67,1989400.0,84.8452,84.9517,84.8148,84.9441,1989400.0
2010-08-10 10:00:00,111.67,111.7,111.58,111.62,2615400.0,84.9441,84.9669,84.8756,84.906,2615400.0
2010-08-10 10:05:00,111.62,111.79,111.53,111.75,2946300.0,84.906,85.0354,84.8376,85.0049,2946300.0
2010-08-10 10:10:00,111.75,111.85,111.72,111.77,1931400.0,85.0049,85.081,84.9821,85.0201,1931400.0
2010-08-10 10:15:00,111.78,111.84,111.72,111.83,1192700.0,85.0278,85.0734,84.9821,85.0658,1192700.0
2010-08-10 10:20:00,111.83,111.89,111.8,111.87,2285800.0,85.0658,85.1114,85.043,85.0962,2285800.0
2010-08-10 10:25:00,111.86,111.92,111.82,111.85,2021300.0,85.0886,85.1342,85.0582,85.081,2021300.0
2010-08-10 10:30:00,111.85,111.86,111.7,111.71,1816300.0,85.081,85.0886,84.9669,84.9745,1816300.0
2010-08-10 10:35:00,111.71,111.78,111.67,111.75,1515400.0,84.9745,85.0278,84.9441,85.0049,1515400.0
2010-08-10 10:40:00,111.75,111.82,111.72,111.77,921100.0,85.0049,85.0582,84.9821,85.0201,921100.0
2010-08-10 10:45:00,111.77,111.79,111.65,111.65,1085400.0,85.0201,85.0354,84.9289,84.9289,1085400.0
2010-08-10 10:50:00,111.66,111.7,111.62,111.63,1504100.0,84.9365,84.9669,84.906,84.9137,1504100.0
2010-08-10 10:55:00,111.63,111.7,111.57,111.67,1170800.0,84.9137,84.9669,84.868,84.9441,1170800.0
2010-08-10 11:00:00,111.67,111.82,111.65,111.78,2475500.0,84.9441,85.0582,84.9289,85.0278,2475500.0
2010-08-10 11:05:00,111.79,111.82,111.75,111.8,795200.0,85.0354,85.0582,85.0049,85.043,795200.0
2010-08-10 11:10:00,111.81,111.9,111.7,111.87,1548500.0,85.0506,85.119,84.9669,85.0962,1548500.0
2010-08-10 11:15:00,111.87,111.92,111.86,111.89,1040200.0,85.0962,85.1342,85.0886,85.1114,1040200.0
2010-08-10 11:20:00,111.89,111.92,111.83,111.85,847000.0,85.1114,85.1342,85.0658,85.081,847000.0
2010-08-10 11:25:00,111.86,111.9,111.83,111.9,662500.0,85.0886,85.119,85.0658,85.119,662500.0
2010-08-10 11:30:00,111.89,111.98,111.87,111.94,1111300.0,85.1114,85.1799,85.0962,85.1495,1111300.0
2010-08-10 11:35:00,111.94,112.01,111.94,111.98,1616100.0,85.1495,85.2027,85.1495,85.1799,1616100.0
2010-08-10 11:40:00,111.98,111.99,111.88,111.95,1446700.0,85.1799,85.1875,85.1038,85.1571,1446700.0
2010-08-10 11:45:00,111.94,111.98,111.9,111.95,857200.0,85.1495,85.1799,85.119,85.1571,857200.0
2010-08-10 11:50:00,111.95,111.99,111.94,111.97,607100.0,85.1571,85.1875,85.1495,85.1723,607100.0
2010-08-10 11:55:00,111.97,112.03,111.96,111.96,1111200.0,85.1723,85.2179,85.1647,85.1647,1111200.0
2010-08-10 12:00:00,111.96,111.98,111.87,111.9,1247200.0,85.1647,85.1799,85.0962,85.119,1247200.0
2010-08-10 12:05:00,111.9,111.95,111.85,111.89,779500.0,85.119,85.1571,85.081,85.1114,779500.0
2010-08-10 12:10:00,111.89,111.95,111.89,111.93,460200.0,85.1114,85.1571,85.1114,85.1419,460200.0
2010-08-10 12:15:00,111.93,111.97,111.91,111.93,618500.0,85.1419,85.1723,85.1266,85.1419,618500.0
2010-08-10 12:20:00,111.93,111.98,111.92,111.97,552200.0,85.1419,85.1799,85.1342,85.1723,552200.0
2010-08-10 12:25:00,111.98,111.99,111.97,111.97,380600.0,85.1799,85.1875,85.1723,85.1723,380600.0
2010-08-10 12:30:00,111.98,111.98,111.92,111.94,710200.0,85.1799,85.1799,85.1342,85.1495,710200.0
2010-08-10 12:35:00,111.94,111.96,111.9,111.92,342800.0,85.1495,85.1647,85.119,85.1342,342800.0
2010-08-10 12:40:00,111.92,111.93,111.87,111.93,1282200.0,85.1342,85.1419,85.0962,85.1419,1282200.0
2010-08-10 12:45:00,111.92,111.96,111.9,111.91,665600.0,85.1342,85.1647,85.119,85.1266,665600.0
2010-08-10 12:50:00,111.91,111.92,111.82,111.85,1833900.0,85.1266,85.1342,85.0582,85.081,1833900.0
2010-08-10 12:55:00,111.84,111.89,111.82,111.87,755700.0,85.0734,85.1114,85.0582,85.0962,755700.0
2010-08-10 13:00:00,111.87,111.88,111.84,111.87,959500.0,85.0962,85.1038,85.0734,85.0962,959500.0
2010-08-10 13:05:00,111.86,111.87,111.79,111.8,646200.0,85.0886,85.0962,85.0354,85.043,646200.0
2010-08-10 13:10:00,111.8,111.82,111.79,111.8,684600.0,85.043,85.0582,85.0354,85.043,684600.0
2010-08-10 13:15:00,111.8,111.81,111.72,111.74,1192800.0,85.043,85.0506,84.9821,84.9973,1192800.0
2010-08-10 13:20:00,111.75,111.75,111.58,111.65,1552000.0,85.0049,85.0049,84.8756,84.9289,1552000.0
2010-08-10 13:25:00,111.65,111.68,111.59,111.61,716500.0,84.9289,84.9517,84.8832,84.8984,716500.0
2010-08-10 13:30:00,111.61,111.67,111.55,111.67,2202600.0,84.8984,84.9441,84.8528,84.9441,2202600.0
2010-08-10 13:35:00,111.67,111.73,111.65,111.69,1303500.0,84.9441,84.9897,84.9289,84.9593,1303500.0
2010-08-10 13:40:00,111.69,111.79,111.67,111.77,930000.0,84.9593,85.0354,84.9441,85.0201,930000.0
2010-08-10 13:45:00,111.76,111.8,111.69,111.73,629600.0,85.0125,85.043,84.9593,84.9897,629600.0
2010-08-10 13:50:00,111.72,111.74,111.68,111.72,573200.0,84.9821,84.9973,84.9517,84.9821,573200.0
2010-08-10 13:55:00,111.71,111.75,111.65,111.73,933700.0,84.9745,85.0049,84.9289,84.9897,933700.0
2010-08-10 14:00:00,111.73,111.89,111.73,111.89,1512900.0,84.9897,85.1114,84.9897,85.1114,1512900.0
2010-08-10 14:05:00,111.89,111.96,111.8,111.86,3041700.0,85.1114,85.1647,85.043,85.0886,3041700.0
2010-08-10 14:10:00,111.86,112.1,111.74,111.97,1808900.0,85.0886,85.2712,84.9973,85.1723,1808900.0
2010-08-10 14:15:00,111.99,112.71,111.98,112.26,18718200.0,85.1875,85.7352,85.1799,85.3929,18718200.0
2010-08-10 14:20:00,112.25,112.6,112.17,112.23,7622400.0,85.3853,85.6515,85.3244,85.3701,7622400.0
2010-08-10 14:25:00,112.22,112.5,112.03,112.4,7122400.0,85.3625,85.5754,85.2179,85.4994,7122400.0
2010-08-10 14:30:00,112.39,112.81,112.37,112.65,9777500.0,85.4918,85.8112,85.4766,85.6895,9777500.0
2010-08-10 14:35:00,112.65,112.82,112.53,112.71,5803700.0,85.6895,85.8189,85.5983,85.7352,5803700.0
2010-08-10 14:40:00,112.72,112.98,112.71,112.83,7436700.0,85.7428,85.9406,85.7352,85.8265,7436700.0
2010-08-10 14:45:00,112.83,112.91,112.73,112.81,5172000.0,85.8265,85.8873,85.7504,85.8112,5172000.0
2010-08-10 14:50:00,112.8,112.81,112.53,112.64,3274800.0,85.8036,85.8112,85.5983,85.6819,3274800.0
2010-08-10 14:55:00,112.64,112.69,112.53,112.58,2292300.0,85.6819,85.72,85.5983,85.6363,2292300.0
2010-08-10 15:00:00,112.59,112.83,112.55,112.77,2809000.0,85.6439,85.8265,85.6135,85.7808,2809000.0
2010-08-10 15:05:00,112.77,112.84,112.64,112.84,2160900.0,85.7808,85.8341,85.6819,85.8341,2160900.0
2010-08-10 15:10:00,112.83,112.85,112.32,112.41,4962400.0,85.8265,85.8417,85.4385,85.507,4962400.0
2010-08-10 15:15:00,112.41,112.51,112.2,112.27,3534200.0,85.507,85.583,85.3472,85.4005,3534200.0
2010-08-10 15:20:00,112.27,112.36,112.16,112.33,4658600.0,85.4005,85.4689,85.3168,85.4461,4658600.0
2010-08-10 15:25:00,112.33,112.53,112.19,112.51,2891300.0,85.4461,85.5983,85.3396,85.583,2891300.0
2010-08-10 15:30:00,112.51,112.59,112.36,112.55,2104000.0,85.583,85.6439,85.4689,85.6135,2104000.0
2010-08-10 15:35:00,112.55,112.7,112.42,112.56,2921500.0,85.6135,85.7276,85.5146,85.6211,2921500.0
2010-08-10 15:40:00,112.57,112.7,112.55,112.65,3196300.0,85.6287,85.7276,85.6135,85.6895,3196300.0
2010-08-10 15:45:00,112.65,112.78,112.57,112.59,3167100.0,85.6895,85.7884,85.6287,85.6439,3167100.0
2010-08-10 15:50:00,112.58,112.62,112.3,112.43,4871100.0,85.6363,85.6667,85.4233,85.5222,4871100.0
2010-08-10 15:55:00,112.43,112.47,112.3,112.42,8054100.0,85.5222,85.5526,85.4233,85.5146,8054100.0
2010-08-10 16:00:00,112.42,112.82,111.56,112.56,4701800.0,85.5146,85.8189,84.8604,85.6211,4701800.0
2010-08-10 16:05:00,112.56,112.64,112.49,112.51,1083400.0,85.6211,85.6819,85.5678,85.583,1083400.0
2010-08-10 16:10:00,112.51,112.57,112.46,112.46,510400.0,85.583,85.6287,85.545,85.545,510400.0
2010-08-11 09:30:00,110.65,110.69,110.09,110.1,9336000.0,84.1682,84.1986,83.7422,83.7498,9336000.0
2010-08-11 09:35:00,110.11,110.33,110.01,110.31,8994000.0,83.7574,83.9248,83.6814,83.9096,8994000.0
2010-08-11 09:40:00,110.3,110.34,110.08,110.18,5340600.0,83.902,83.9324,83.7346,83.8107,5340600.0
2010-08-11 09:45:00,110.17,110.24,110.0,110.23,4972400.0,83.8031,83.8563,83.6738,83.8487,4972400.0
2010-08-11 09:50:00,110.24,110.24,110.06,110.11,3793500.0,83.8563,83.8563,83.7194,83.7574,3793500.0
2010-08-11 09:55:00,110.11,110.2,109.92,110.16,4825200.0,83.7574,83.8259,83.6129,83.7955,4825200.0
2010-08-11 10:00:00,110.16,110.32,110.1,110.28,4752000.0,83.7955,83.9172,83.7498,83.8868,4752000.0
2010-08-11 10:05:00,110.28,110.32,110.18,110.29,2999300.0,83.8868,83.9172,83.8107,83.8944,2999300.0
2010-08-11 10:10:00,110.28,110.29,110.17,110.2,2263800.0,83.8868,83.8944,83.8031,83.8259,2263800.0
2010-08-11 10:15:00,110.19,110.21,109.95,109.97,4309300.0,83.8183,83.8335,83.6357,83.6509,4309300.0
2010-08-11 10:20:00,109.98,110.15,109.96,110.13,3538100.0,83.6585,83.7879,83.6433,83.7726,3538100.0
2010-08-11 10:25:00,110.12,110.18,110.05,110.14,2288100.0,83.765,83.8107,83.7118,83.7803,2288100.0
2010-08-11 10:30:00,110.14,110.14,109.98,110.04,3183100.0,83.7803,83.7803,83.6585,83.7042,3183100.0
2010-08-11 10:35:00,110.04,110.12,109.95,110.11,3107000.0,83.7042,83.765,83.6357,83.7574,3107000.0
2010-08-11 10:40:00,110.11,110.13,109.94,109.96,2447400.0,83.7574,83.7726,83.6281,83.6433,2447400.0
2010-08-11 10:45:00,109.97,109.98,109.79,109.87,3412500.0,83.6509,83.6585,83.514,83.5749,3412500.0
2010-08-11 10:50:00,109.87,109.95,109.8,109.88,2720700.0,83.5749,83.6357,83.5216,83.5825,2720700.0
2010-08-11 10:55:00,109.89,109.91,109.73,109.76,2657000.0,83.5901,83.6053,83.4684,83.4912,2657000.0
2010-08-11 11:00:00,109.75,110.06,109.66,109.8,3267700.0,83.4836,83.7194,83.4151,83.5216,3267700.0
2010-08-11 11:05:00,109.8,109.81,109.68,109.68,2797800.0,83.5216,83.5292,83.4303,83.4303,2797800.0
2010-08-11 11:10:00,109.68,109.71,109.49,109.59,3844800.0,83.4303,83.4532,83.2858,83.3619,3844800.0
2010-08-11 11:15:00,109.59,109.65,109.42,109.46,3393000.0,83.3619,83.4075,83.2326,83.263,3393000.0
2010-08-11 11:20:00,109.46,109.52,109.38,109.5,4428000.0,83.263,83.3086,83.2021,83.2934,4428000.0
2010-08-11 11:25:00,109.51,109.66,109.46,109.58,3846100.0,83.301,83.4151,83.263,83.3543,3846100.0
2010-08-11 11:30:00,109.58,109.67,109.56,109.64,2284500.0,83.3543,83.4227,83.3391,83.3999,2284500.0
2010-08-11 11:35:00,109.64,109.68,109.58,109.66,2716600.0,83.3999,83.4303,83.3543,83.4151,2716600.0
2010-08-11 11:40:00,109.66,109.71,109.6,109.63,1795000.0,83.4151,83.4532,83.3695,83.3923,1795000.0
2010-08-11 11:45:00,109.64,109.67,109.56,109.64,2141400.0,83.3999,83.4227,83.3391,83.3999,2141400.0
2010-08-11 11:50:00,109.64,109.66,109.6,109.63,978900.0,83.3999,83.4151,83.3695,83.3923,978900.0
2010-08-11 11:55:00,109.63,109.69,109.61,109.64,1368800.0,83.3923,83.438,83.3771,83.3999,1368800.0
2010-08-11 12:00:00,109.63,109.68,109.5,109.51,2371100.0,83.3923,83.4303,83.2934,83.301,2371100.0
2010-08-11 12:05:00,109.5,109.63,109.48,109.62,1685000.0,83.2934,83.3923,83.2782,83.3847,1685000.0
2010-08-11 12:10:00,109.62,109.65,109.55,109.64,1449400.0,83.3847,83.4075,83.3315,83.3999,1449400.0
2010-08-11 12:15:00,109.64,109.65,109.5,109.51,1726100.0,83.3999,83.4075,83.2934,83.301,1726100.0
2010-08-11 12:20:00,109.51,109.61,109.5,109.6,890300.0,83.301,83.3771,83.2934,83.3695,890300.0
2010-08-11 12:25:00,109.6,109.61,109.53,109.53,774000.0,83.3695,83.3771,83.3162,83.3162,774000.0
2010-08-11 12:30:00,109.53,109.6,109.53,109.56,946500.0,83.3162,83.3695,83.3162,83.3391,946500.0
2010-08-11 12:35:00,109.55,109.6,109.45,109.48,1330100.0,83.3315,83.3695,83.2554,83.2782,1330100.0
2010-08-11 12:40:00,109.47,109.48,109.33,109.35,2131100.0,83.2706,83.2782,83.1641,83.1793,2131100.0
2010-08-11 12:45:00,109.35,109.4,109.3,109.3,1806400.0,83.1793,83.2174,83.1413,83.1413,1806400.0
2010-08-11 12:50:00,109.3,109.36,109.23,109.28,2049000.0,83.1413,83.1869,83.088,83.1261,2049000.0
2010-08-11 12:55:00,109.27,109.31,109.25,109.27,1340400.0,83.1185,83.1489,83.1033,83.1185,1340400.0
2010-08-11 13:00:00,109.27,109.39,109.27,109.39,1489400.0,83.1185,83.2098,83.1185,83.2098,1489400.0
2010-08-11 13:05:00,109.39,109.51,109.39,109.47,2656300.0,83.2098,83.301,83.2098,83.2706,2656300.0
2010-08-11 13:10:00,109.47,109.48,109.43,109.45,1166200.0,83.2706,83.2782,83.2402,83.2554,1166200.0
2010-08-11 13:15:00,109.46,109.59,109.46,109.58,1361800.0,83.263,83.3619,83.263,83.3543,1361800.0
2010-08-11 13:20:00,109.58,109.59,109.47,109.47,1392200.0,83.3543,83.3619,83.2706,83.2706,1392200.0
2010-08-11 13:25:00,109.48,109.55,109.47,109.55,873000.0,83.2782,83.3315,83.2706,83.3315,873000.0
2010-08-11 13:30:00,109.56,109.61,109.54,109.57,1825700.0,83.3391,83.3771,83.3239,83.3467,1825700.0
2010-08-11 13:35:00,109.57,109.57,109.45,109.47,1337200.0,83.3467,83.3467,83.2554,83.2706,1337200.0
2010-08-11 13:40:00,109.47,109.56,109.46,109.49,960300.0,83.2706,83.3391,83.263,83.2858,960300.0
2010-08-11 13:45:00,109.49,109.49,109.39,109.46,1101200.0,83.2858,83.2858,83.2098,83.263,1101200.0
2010-08-11 13:50:00,109.46,109.49,109.35,109.36,1371400.0,83.263,83.2858,83.1793,83.1869,1371400.0
2010-08-11 13:55:00,109.36,109.45,109.35,109.4,937000.0,83.1869,83.2554,83.1793,83.2174,937000.0
2010-08-11 14:00:00,109.4,109.57,109.4,109.53,1517900.0,83.2174,83.3467,83.2174,83.3162,1517900.0
2010-08-11 14:05:00,109.53,109.56,109.46,109.55,1150900.0,83.3162,83.3391,83.263,83.3315,1150900.0
2010-08-11 14:10:00,109.54,109.63,109.51,109.58,1470700.0,83.3239,83.3923,83.301,83.3543,1470700.0
2010-08-11 14:15:00,109.58,109.6,109.52,109.59,1100200.0,83.3543,83.3695,83.3086,83.3619,1100200.0
2010-08-11 14:20:00,109.59,109.7,109.58,109.61,1459000.0,83.3619,83.4456,83.3543,83.3771,1459000.0
2010-08-11 14:25:00,109.61,109.72,109.6,109.64,1473600.0,83.3771,83.4608,83.3695,83.3999,1473600.0
2010-08-11 14:30:00,109.64,109.66,109.55,109.61,1666100.0,83.3999,83.4151,83.3315,83.3771,1666100.0
2010-08-11 14:35:00,109.61,109.61,109.45,109.49,1877300.0,83.3771,83.3771,83.2554,83.2858,1877300.0
2010-08-11 14:40:00,109.48,109.5,109.33,109.36,2010400.0,83.2782,83.2934,83.1641,83.1869,2010400.0
2010-08-11 14:45:00,109.35,109.41,109.29,109.39,2073000.0,83.1793,83.225,83.1337,83.2098,2073000.0
2010-08-11 14:50:00,109.38,109.39,109.12,109.16,4636100.0,83.2021,83.2098,83.0044,83.0348,4636100.0
2010-08-11 14:55:00,109.15,109.3,109.15,109.28,1887000.0,83.0272,83.1413,83.0272,83.1261,1887000.0
2010-08-11 15:00:00,109.28,109.34,109.21,109.32,2124000.0,83.1261,83.1717,83.0728,83.1565,2124000.0
2010-08-11 15:05:00,109.32,109.4,109.2,109.36,2308100.0,83.1565,83.2174,83.0652,83.1869,2308100.0
2010-08-11 15:10:00,109.37,109.41,109.32,109.39,1891900.0,83.1945,83.225,83.1565,83.2098,1891900.0
2010-08-11 15:15:00,109.39,109.4,109.18,109.23,2861500.0,83.2098,83.2174,83.05,83.088,2861500.0
2010-08-11 15:20:00,109.23,109.35,109.19,109.24,2471600.0,83.088,83.1793,83.0576,83.0957,2471600.0
2010-08-11 15:25:00,109.24,109.36,109.24,109.32,2364100.0,83.0957,83.1869,83.0957,83.1565,2364100.0
2010-08-11 15:30:00,109.32,109.58,109.28,109.53,4993000.0,83.1565,83.3543,83.1261,83.3162,4993000.0
2010-08-11 15:35:00,109.53,109.54,109.37,109.47,4530500.0,83.3162,83.3239,83.1945,83.2706,4530500.0
2010-08-11 15:40:00,109.47,109.5,109.22,109.25,5520800.0,83.2706,83.2934,83.0804,83.1033,5520800.0
2010-08-11 15:45:00,109.25,109.4,109.24,109.3,7460500.0,83.1033,83.2174,83.0957,83.1413,7460500.0
2010-08-11 15:50:00,109.29,109.36,109.14,109.21,7450400.0,83.1337,83.1869,83.0196,83.0728,7450400.0
2010-08-11 15:55:00,109.21,109.43,109.2,109.29,12747500.0,83.0728,83.2402,83.0652,83.1337,12747500.0
2010-08-12 09:30:00,107.64,108.22,107.6,108.2,11275800.0,81.8786,82.3198,81.8482,82.3046,11275800.0
2010-08-12 09:35:00,108.2,108.27,108.1,108.19,7182200.0,82.3046,82.3578,82.2285,82.2969,7182200.0
2010-08-12 09:40:00,108.2,108.33,108.15,108.32,6718900.0,82.3046,82.4034,82.2665,82.3958,6718900.0
2010-08-12 09:45:00,108.33,108.5,108.2,108.4,5697100.0,82.4034,82.5328,82.3046,82.4567,5697100.0
2010-08-12 09:50:00,108.41,108.44,108.2,108.3,5169900.0,82.4643,82.4871,82.3046,82.3806,5169900.0
2010-08-12 09:55:00,108.3,108.47,108.29,108.35,3336000.0,82.3806,82.5099,82.373,82.4187,3336000.0
2010-08-12 10:00:00,108.36,108.54,108.33,108.44,3847800.0,82.4263,82.5632,82.4034,82.4871,3847800.0
2010-08-12 10:05:00,108.43,108.68,108.35,108.64,4954300.0,82.4795,82.6697,82.4187,82.6393,4954300.0
2010-08-12 10:10:00,108.64,108.72,108.5,108.51,3752900.0,82.6393,82.7001,82.5328,82.5404,3752900.0
2010-08-12 10:15:00,108.51,108.56,108.37,108.4,4121800.0,82.5404,82.5784,82.4339,82.4567,4121800.0
2010-08-12 10:20:00,108.41,108.52,108.4,108.51,1875900.0,82.4643,82.548,82.4567,82.5404,1875900.0
2010-08-12 10:25:00,108.51,108.56,108.25,108.31,3154000.0,82.5404,82.5784,82.3426,82.3882,3154000.0
2010-08-12 10:30:00,108.3,108.44,108.25,108.33,1726300.0,82.3806,82.4871,82.3426,82.4034,1726300.0
2010-08-12 10:35:00,108.34,108.54,108.33,108.52,1945600.0,82.411,82.5632,82.4034,82.548,1945600.0
2010-08-12 10:40:00,108.52,108.76,108.48,108.75,2744500.0,82.548,82.7305,82.5175,82.7229,2744500.0
2010-08-12 10:45:00,108.75,108.86,108.7,108.76,2791200.0,82.7229,82.8066,82.6849,82.7305,2791200.0
2010-08-12 10:50:00,108.76,108.91,108.68,108.87,2350600.0,82.7305,82.8446,82.6697,82.8142,2350600.0
2010-08-12 10:55:00,108.87,108.89,108.69,108.74,2141100.0,82.8142,82.8294,82.6773,82.7153,2141100.0
2010-08-12 11:00:00,108.73,108.8,108.61,108.63,4467300.0,82.7077,82.761,82.6164,82.6316,4467300.0
2010-08-12 11:05:00,108.62,108.66,108.53,108.59,2467100.0,82.624,82.6545,82.5556,82.6012,2467100.0
2010-08-12 11:10:00,108.58,108.62,108.48,108.62,2336600.0,82.5936,82.624,82.5175,82.624,2336600.0
2010-08-12 11:15:00,108.62,108.75,108.61,108.74,1931000.0,82.624,82.7229,82.6164,82.7153,1931000.0
2010-08-12 11:20:00,108.74,108.89,108.7,108.77,1912800.0,82.7153,82.8294,82.6849,82.7381,1912800.0
2010-08-12 11:25:00,108.77,108.96,108.75,108.92,1715200.0,82.7381,82.8827,82.7229,82.8522,1715200.0
2010-08-12 11:30:00,108.92,109.0,108.85,108.89,2588700.0,82.8522,82.9131,82.799,82.8294,2588700.0
2010-08-12 11:35:00,108.88,108.9,108.76,108.8,1242700.0,82.8218,82.837,82.7305,82.761,1242700.0
2010-08-12 11:40:00,108.8,108.8,108.67,108.73,1383800.0,82.761,82.761,82.6621,82.7077,1383800.0
2010-08-12 11:45:00,108.72,108.83,108.72,108.78,1069200.0,82.7001,82.7838,82.7001,82.7457,1069200.0
2010-08-12 11:50:00,108.77,108.85,108.73,108.84,979700.0,82.7381,82.799,82.7077,82.7914,979700.0
2010-08-12 11:55:00,108.84,108.88,108.75,108.76,1723600.0,82.7914,82.8218,82.7229,82.7305,1723600.0
2010-08-12 12:00:00,108.76,108.78,108.58,108.62,1838800.0,82.7305,82.7457,82.5936,82.624,1838800.0
2010-08-12 12:05:00,108.61,108.68,108.6,108.68,701000.0,82.6164,82.6697,82.6088,82.6697,701000.0
2010-08-12 12:10:00,108.69,108.72,108.63,108.69,944600.0,82.6773,82.7001,82.6316,82.6773,944600.0
2010-08-12 12:15:00,108.68,108.86,108.67,108.79,1083400.0,82.6697,82.8066,82.6621,82.7534,1083400.0
2010-08-12 12:20:00,108.79,108.82,108.73,108.79,878900.0,82.7534,82.7762,82.7077,82.7534,878900.0
2010-08-12 12:25:00,108.79,108.8,108.71,108.73,736100.0,82.7534,82.761,82.6925,82.7077,736100.0
2010-08-12 12:30:00,108.72,108.83,108.71,108.82,696300.0,82.7001,82.7838,82.6925,82.7762,696300.0
2010-08-12 12:35:00,108.81,108.84,108.75,108.83,979300.0,82.7686,82.7914,82.7229,82.7838,979300.0
2010-08-12 12:40:00,108.83,108.85,108.7,108.83,886600.0,82.7838,82.799,82.6849,82.7838,886600.0
2010-08-12 12:45:00,108.84,108.86,108.8,108.84,817800.0,82.7914,82.8066,82.761,82.7914,817800.0
2010-08-12 12:50:00,108.84,108.89,108.78,108.89,803600.0,82.7914,82.8294,82.7457,82.8294,803600.0
2010-08-12 12:55:00,108.89,108.99,108.85,108.93,1505800.0,82.8294,82.9055,82.799,82.8598,1505800.0
2010-08-12 13:00:00,108.93,109.0,108.93,108.94,1253400.0,82.8598,82.9131,82.8598,82.8675,1253400.0
2010-08-12 13:05:00,108.93,108.95,108.79,108.8,1003600.0,82.8598,82.8751,82.7534,82.761,1003600.0
2010-08-12 13:10:00,108.8,108.88,108.78,108.85,900200.0,82.761,82.8218,82.7457,82.799,900200.0
2010-08-12 13:15:00,108.86,108.9,108.83,108.89,689300.0,82.8066,82.837,82.7838,82.8294,689300.0
2010-08-12 13:20:00,108.89,108.93,108.74,108.78,3119700.0,82.8294,82.8598,82.7153,82.7457,3119700.0
2010-08-12 13:25:00,108.76,108.86,108.66,108.71,1898500.0,82.7305,82.8066,82.6545,82.6925,1898500.0
2010-08-12 13:30:00,108.71,108.74,108.63,108.69,1706300.0,82.6925,82.7153,82.6316,82.6773,1706300.0
2010-08-12 13:35:00,108.68,108.72,108.66,108.7,645300.0,82.6697,82.7001,82.6545,82.6849,645300.0
2010-08-12 13:40:00,108.71,108.71,108.57,108.58,1247100.0,82.6925,82.6925,82.586,82.5936,1247100.0
2010-08-12 13:45:00,108.58,108.61,108.48,108.5,1457600.0,82.5936,82.6164,82.5175,82.5328,1457600.0
2010-08-12 13:50:00,108.5,108.53,108.37,108.38,1678100.0,82.5328,82.5556,82.4339,82.4415,1678100.0
2010-08-12 13:55:00,108.38,108.45,108.38,108.43,1301400.0,82.4415,82.4947,82.4415,82.4795,1301400.0
2010-08-12 14:00:00,108.42,108.45,108.36,108.37,1175200.0,82.4719,82.4947,82.4263,82.4339,1175200.0
2010-08-12 14:05:00,108.38,108.55,108.37,108.55,1597000.0,82.4415,82.5708,82.4339,82.5708,1597000.0
2010-08-12 14:10:00,108.55,108.59,108.51,108.52,629500.0,82.5708,82.6012,82.5404,82.548,629500.0
2010-08-12 14:15:00,108.52,108.6,108.5,108.52,1342000.0,82.548,82.6088,82.5328,82.548,1342000.0
2010-08-12 14:20:00,108.52,108.54,108.39,108.43,1298600.0,82.548,82.5632,82.4491,82.4795,1298600.0
2010-08-12 14:25:00,108.43,108.57,108.42,108.53,1207500.0,82.4795,82.586,82.4719,82.5556,1207500.0
2010-08-12 14:30:00,108.54,108.54,108.43,108.46,972000.0,82.5632,82.5632,82.4795,82.5023,972000.0
2010-08-12 14:35:00,108.46,108.47,108.27,108.38,2717600.0,82.5023,82.5099,82.3578,82.4415,2717600.0
2010-08-12 14:40:00,108.38,108.46,108.32,108.46,1455300.0,82.4415,82.5023,82.3958,82.5023,1455300.0
2010-08-12 14:45:00,108.45,108.5,108.34,108.43,1501000.0,82.4947,82.5328,82.411,82.4795,1501000.0
2010-08-12 14:50:00,108.43,108.68,108.39,108.65,2750800.0,82.4795,82.6697,82.4491,82.6469,2750800.0
2010-08-12 14:55:00,108.66,108.68,108.55,108.58,1261800.0,82.6545,82.6697,82.5708,82.5936,1261800.0
2010-08-12 15:00:00,108.58,108.9,108.57,108.85,3088500.0,82.5936,82.837,82.586,82.799,3088500.0
2010-08-12 15:05:00,108.85,108.91,108.76,108.91,2479800.0,82.799,82.8446,82.7305,82.8446,2479800.0
2010-08-12 15:10:00,108.91,109.02,108.87,108.92,4152300.0,82.8446,82.9283,82.8142,82.8522,4152300.0
2010-08-12 15:15:00,108.92,109.01,108.72,108.73,3044400.0,82.8522,82.9207,82.7001,82.7077,3044400.0
2010-08-12 15:20:00,108.74,108.85,108.6,108.8,3061800.0,82.7153,82.799,82.6088,82.761,3061800.0
2010-08-12 15:25:00,108.81,108.82,108.7,108.79,1923900.0,82.7686,82.7762,82.6849,82.7534,1923900.0
2010-08-12 15:30:00,108.79,109.01,108.77,108.98,3524700.0,82.7534,82.9207,82.7381,82.8979,3524700.0
2010-08-12 15:35:00,108.98,108.99,108.82,108.85,2079300.0,82.8979,82.9055,82.7762,82.799,2079300.0
2010-08-12 15:40:00,108.86,108.86,108.48,108.64,5505200.0,82.8066,82.8066,82.5175,82.6393,5505200.0
2010-08-12 15:45:00,108.64,108.79,108.61,108.74,4821100.0,82.6393,82.7534,82.6164,82.7153,4821100.0
2010-08-12 15:50:00,108.74,108.79,108.66,108.74,2983400.0,82.7153,82.7534,82.6545,82.7153,2983400.0
2010-08-12 15:55:00,108.74,108.81,108.64,108.64,7116300.0,82.7153,82.7686,82.6393,82.6393,7116300.0
2010-08-13 09:30:00,108.29,108.7,108.25,108.69,4392900.0,82.373,82.6849,82.3426,82.6773,4392900.0
2010-08-13 09:35:00,108.69,108.75,108.57,108.57,3256300.0,82.6773,82.7229,82.586,82.586,3256300.0
2010-08-13 09:40:00,108.58,108.74,108.34,108.42,3901600.0,82.5936,82.7153,82.411,82.4719,3901600.0
2010-08-13 09:45:00,108.43,108.54,108.39,108.53,2479800.0,82.4795,82.5632,82.4491,82.5556,2479800.0
2010-08-13 09:50:00,108.53,108.54,108.4,108.47,2808800.0,82.5556,82.5632,82.4567,82.5099,2808800.0
2010-08-13 09:55:00,108.47,108.89,108.44,108.84,7480800.0,82.5099,82.8294,82.4871,82.7914,7480800.0
2010-08-13 10:00:00,108.84,108.89,108.67,108.89,3181900.0,82.7914,82.8294,82.6621,82.8294,3181900.0
2010-08-13 10:05:00,108.89,108.96,108.78,108.88,2613500.0,82.8294,82.8827,82.7457,82.8218,2613500.0
2010-08-13 10:10:00,108.88,108.91,108.72,108.75,2201200.0,82.8218,82.8446,82.7001,82.7229,2201200.0
2010-08-13 10:15:00,108.76,108.9,108.72,108.72,1845700.0,82.7305,82.837,82.7001,82.7001,1845700.0
2010-08-13 10:20:00,108.72,108.73,108.57,108.58,3810600.0,82.7001,82.7077,82.586,82.5936,3810600.0
2010-08-13 10:25:00,108.58,108.64,108.49,108.63,2873400.0,82.5936,82.6393,82.5251,82.6316,2873400.0
2010-08-13 10:30:00,108.63,108.68,108.46,108.55,1539400.0,82.6316,82.6697,82.5023,82.5708,1539400.0
2010-08-13 10:35:00,108.55,108.74,108.54,108.74,2078400.0,82.5708,82.7153,82.5632,82.7153,2078400.0
2010-08-13 10:40:00,108.74,108.75,108.58,108.65,1376100.0,82.7153,82.7229,82.5936,82.6469,1376100.0
2010-08-13 10:45:00,108.65,108.69,108.46,108.47,1997600.0,82.6469,82.6773,82.5023,82.5099,1997600.0
2010-08-13 10:50:00,108.47,108.54,108.32,108.37,2232900.0,82.5099,82.5632,82.3958,82.4339,2232900.0
2010-08-13 10:55:00,108.36,108.54,108.34,108.49,1907200.0,82.4263,82.5632,82.411,82.5251,1907200.0
2010-08-13 11:00:00,108.49,108.54,108.39,108.49,1169600.0,82.5251,82.5632,82.4491,82.5251,1169600.0
2010-08-13 11:05:00,108.49,108.62,108.48,108.56,949600.0,82.5251,82.624,82.5175,82.5784,949600.0
2010-08-13 11:10:00,108.56,108.57,108.4,108.46,1343300.0,82.5784,82.586,82.4567,82.5023,1343300.0
2010-08-13 11:15:00,108.46,108.59,108.45,108.47,1196700.0,82.5023,82.6012,82.4947,82.5099,1196700.0
2010-08-13 11:20:00,108.46,108.49,108.32,108.41,1859500.0,82.5023,82.5251,82.3958,82.4643,1859500.0
2010-08-13 11:25:00,108.41,108.46,108.33,108.41,921100.0,82.4643,82.5023,82.4034,82.4643,921100.0
2010-08-13 11:30:00,108.41,108.43,108.26,108.32,1514000.0,82.4643,82.4795,82.3502,82.3958,1514000.0
2010-08-13 11:35:00,108.33,108.33,108.18,108.22,2545100.0,82.4034,82.4034,82.2893,82.3198,2545100.0
2010-08-13 11:40:00,108.22,108.42,108.21,108.42,1858000.0,82.3198,82.4719,82.3122,82.4719,1858000.0
2010-08-13 11:45:00,108.42,108.5,108.3,108.38,1152000.0,82.4719,82.5328,82.3806,82.4415,1152000.0
2010-08-13 11:50:00,108.39,108.4,108.27,108.32,778100.0,82.4491,82.4567,82.3578,82.3958,778100.0
2010-08-13 11:55:00,108.31,108.45,108.31,108.41,1449700.0,82.3882,82.4947,82.3882,82.4643,1449700.0
2010-08-13 12:00:00,108.4,108.45,108.39,108.44,628500.0,82.4567,82.4947,82.4491,82.4871,628500.0
2010-08-13 12:05:00,108.44,108.55,108.44,108.54,1164400.0,82.4871,82.5708,82.4871,82.5632,1164400.0
2010-08-13 12:10:00,108.55,108.59,108.45,108.49,1725500.0,82.5708,82.6012,82.4947,82.5251,1725500.0
2010-08-13 12:15:00,108.49,108.57,108.47,108.54,812700.0,82.5251,82.586,82.5099,82.5632,812700.0
2010-08-13 12:20:00,108.54,108.62,108.5,108.57,1089400.0,82.5632,82.624,82.5328,82.586,1089400.0
2010-08-13 12:25:00,108.58,108.64,108.5,108.63,494500.0,82.5936,82.6393,82.5328,82.6316,494500.0
2010-08-13 12:30:00,108.63,108.64,108.53,108.56,953100.0,82.6316,82.6393,82.5556,82.5784,953100.0
2010-08-13 12:35:00,108.57,108.61,108.53,108.56,584000.0,82.586,82.6164,82.5556,82.5784,584000.0
2010-08-13 12:40:00,108.55,108.62,108.54,108.61,357900.0,82.5708,82.624,82.5632,82.6164,357900.0
2010-08-13 12:45:00,108.6,108.71,108.56,108.7,842300.0,82.6088,82.6925,82.5784,82.6849,842300.0
2010-08-13 12:50:00,108.69,108.75,108.66,108.74,694300.0,82.6773,82.7229,82.6545,82.7153,694300.0
2010-08-13 12:55:00,108.73,108.79,108.67,108.77,904100.0,82.7077,82.7534,82.6621,82.7381,904100.0
2010-08-13 13:00:00,108.76,108.84,108.76,108.8,1157200.0,82.7305,82.7914,82.7305,82.761,1157200.0
2010-08-13 13:05:00,108.8,108.81,108.71,108.71,1209400.0,82.761,82.7686,82.6925,82.6925,1209400.0
2010-08-13 13:10:00,108.71,108.77,108.7,108.76,424400.0,82.6925,82.7381,82.6849,82.7305,424400.0
2010-08-13 13:15:00,108.76,108.79,108.7,108.75,710200.0,82.7305,82.7534,82.6849,82.7229,710200.0
2010-08-13 13:20:00,108.75,108.76,108.65,108.67,1132000.0,82.7229,82.7305,82.6469,82.6621,1132000.0
2010-08-13 13:25:00,108.67,108.76,108.65,108.74,1153300.0,82.6621,82.7305,82.6469,82.7153,1153300.0
2010-08-13 13:30:00,108.74,108.77,108.72,108.77,563600.0,82.7153,82.7381,82.7001,82.7381,563600.0
2010-08-13 13:35:00,108.77,108.85,108.69,108.83,1134600.0,82.7381,82.799,82.6773,82.7838,1134600.0
2010-08-13 13:40:00,108.83,108.9,108.65,108.82,1424700.0,82.7838,82.837,82.6469,82.7762,1424700.0
2010-08-13 13:45:00,108.82,108.86,108.77,108.78,831800.0,82.7762,82.8066,82.7381,82.7457,831800.0
2010-08-13 13:50:00,108.78,108.83,108.77,108.77,478500.0,82.7457,82.7838,82.7381,82.7381,478500.0
2010-08-13 13:55:00,108.77,108.78,108.68,108.68,832600.0,82.7381,82.7457,82.6697,82.6697,832600.0
2010-08-13 14:00:00,108.68,108.72,108.61,108.68,1210000.0,82.6697,82.7001,82.6164,82.6697,1210000.0
2010-08-13 14:05:00,108.68,108.72,108.67,108.7,422900.0,82.6697,82.7001,82.6621,82.6849,422900.0
2010-08-13 14:10:00,108.7,108.73,108.64,108.64,896900.0,82.6849,82.7077,82.6393,82.6393,896900.0
2010-08-13 14:15:00,108.65,108.69,108.64,108.67,377200.0,82.6469,82.6773,82.6393,82.6621,377200.0
2010-08-13 14:20:00,108.67,108.67,108.55,108.61,1001300.0,82.6621,82.6621,82.5708,82.6164,1001300.0
2010-08-13 14:25:00,108.61,108.66,108.55,108.66,1030300.0,82.6164,82.6545,82.5708,82.6545,1030300.0
2010-08-13 14:30:00,108.65,108.7,108.6,108.61,921300.0,82.6469,82.6849,82.6088,82.6164,921300.0
2010-08-13 14:35:00,108.61,108.76,108.51,108.52,1339700.0,82.6164,82.7305,82.5404,82.548,1339700.0
2010-08-13 14:40:00,108.53,108.65,108.52,108.62,533000.0,82.5556,82.6469,82.548,82.624,533000.0
2010-08-13 14:45:00,108.62,108.62,108.48,108.49,1069400.0,82.624,82.624,82.5175,82.5251,1069400.0
2010-08-13 14:50:00,108.5,108.57,108.46,108.49,1110600.0,82.5328,82.586,82.5023,82.5251,1110600.0
2010-08-13 14:55:00,108.49,108.51,108.4,108.49,1546700.0,82.5251,82.5404,82.4567,82.5251,1546700.0
2010-08-13 15:00:00,108.48,108.55,108.46,108.53,722300.0,82.5175,82.5708,82.5023,82.5556,722300.0
2010-08-13 15:05:00,108.53,108.62,108.48,108.6,1400500.0,82.5556,82.624,82.5175,82.6088,1400500.0
2010-08-13 15:10:00,108.6,108.62,108.47,108.54,1152800.0,82.6088,82.624,82.5099,82.5632,1152800.0
2010-08-13 15:15:00,108.54,108.56,108.51,108.56,492500.0,82.5632,82.5784,82.5404,82.5784,492500.0
2010-08-13 15:20:00,108.55,108.66,108.55,108.61,1246500.0,82.5708,82.6545,82.5708,82.6164,1246500.0
2010-08-13 15:25:00,108.6,108.61,108.52,108.53,1468900.0,82.6088,82.6164,82.548,82.5556,1468900.0
2010-08-13 15:30:00,108.53,108.62,108.44,108.59,1826900.0,82.5556,82.624,82.4871,82.6012,1826900.0
2010-08-13 15:35:00,108.59,108.65,108.46,108.54,1552400.0,82.6012,82.6469,82.5023,82.5632,1552400.0
2010-08-13 15:40:00,108.54,108.56,108.39,108.4,2415800.0,82.5632,82.5784,82.4491,82.4567,2415800.0
2010-08-13 15:45:00,108.4,108.4,108.22,108.32,5445400.0,82.4567,82.4567,82.3198,82.3958,5445400.0
2010-08-13 15:50:00,108.32,108.41,108.25,108.34,3901700.0,82.3958,82.4643,82.3426,82.411,3901700.0
2010-08-13 15:55:00,108.33,108.36,108.24,108.3,6579400.0,82.4034,82.4263,82.335,82.3806,6579400.0
2010-08-16 09:30:00,107.57,107.61,107.18,107.53,8318900.0,81.8253,81.8558,81.5287,81.7949,8318900.0
2010-08-16 09:35:00,107.53,107.74,107.47,107.64,3767100.0,81.7949,81.9546,81.7493,81.8786,3767100.0
2010-08-16 09:40:00,107.66,107.93,107.63,107.8,4573000.0,81.8938,82.0992,81.871,82.0003,4573000.0
2010-08-16 09:45:00,107.8,108.0,107.78,107.93,3356000.0,82.0003,82.1524,81.9851,82.0992,3356000.0
2010-08-16 09:50:00,107.93,107.96,107.75,107.84,2941800.0,82.0992,82.122,81.9623,82.0307,2941800.0
2010-08-16 09:55:00,107.84,107.88,107.78,107.81,1550000.0,82.0307,82.0611,81.9851,82.0079,1550000.0
2010-08-16 10:00:00,107.81,107.98,107.66,107.95,3826800.0,82.0079,82.1372,81.8938,82.1144,3826800.0
2010-08-16 10:05:00,107.95,108.17,107.93,108.09,3805300.0,82.1144,82.2817,82.0992,82.2209,3805300.0
2010-08-16 10:10:00,108.09,108.28,108.07,108.11,2355000.0,82.2209,82.3654,82.2057,82.2361,2355000.0
2010-08-16 10:15:00,108.11,108.4,108.1,108.33,2765200.0,82.2361,82.4567,82.2285,82.4034,2765200.0
2010-08-16 10:20:00,108.34,108.38,108.22,108.29,1921600.0,82.411,82.4415,82.3198,82.373,1921600.0
2010-08-16 10:25:00,108.29,108.34,108.21,108.28,1950400.0,82.373,82.411,82.3122,82.3654,1950400.0
2010-08-16 10:30:00,108.28,108.37,108.26,108.35,1350200.0,82.3654,82.4339,82.3502,82.4187,1350200.0
2010-08-16 10:35:00,108.35,108.49,108.31,108.43,2237600.0,82.4187,82.5251,82.3882,82.4795,2237600.0
2010-08-16 10:40:00,108.44,108.47,108.35,108.41,1423500.0,82.4871,82.5099,82.4187,82.4643,1423500.0
2010-08-16 10:45:00,108.41,108.43,108.33,108.35,1257000.0,82.4643,82.4795,82.4034,82.4187,1257000.0
2010-08-16 10:50:00,108.35,108.4,108.25,108.28,1155800.0,82.4187,82.4567,82.3426,82.3654,1155800.0
2010-08-16 10:55:00,108.28,108.39,108.25,108.33,936000.0,82.3654,82.4491,82.3426,82.4034,936000.0
2010-08-16 11:00:00,108.34,108.36,108.11,108.11,1703200.0,82.411,82.4263,82.2361,82.2361,1703200.0
2010-08-16 11:05:00,108.11,108.23,108.07,108.08,1456100.0,82.2361,82.3274,82.2057,82.2133,1456100.0
2010-08-16 11:10:00,108.09,108.22,108.07,108.19,963700.0,82.2209,82.3198,82.2057,82.2969,963700.0
2010-08-16 11:15:00,108.19,108.21,108.08,108.13,924000.0,82.2969,82.3122,82.2133,82.2513,924000.0
2010-08-16 11:20:00,108.13,108.16,108.08,108.1,860700.0,82.2513,82.2741,82.2133,82.2285,860700.0
2010-08-16 11:25:00,108.1,108.24,108.08,108.1,1376300.0,82.2285,82.335,82.2133,82.2285,1376300.0
2010-08-16 11:30:00,108.11,108.3,108.09,108.26,1626400.0,82.2361,82.3806,82.2209,82.3502,1626400.0
2010-08-16 11:35:00,108.25,108.43,108.25,108.37,1381300.0,82.3426,82.4795,82.3426,82.4339,1381300.0
2010-08-16 11:40:00,108.37,108.42,108.31,108.34,1116100.0,82.4339,82.4719,82.3882,82.411,1116100.0
2010-08-16 11:45:00,108.35,108.39,108.3,108.34,896800.0,82.4187,82.4491,82.3806,82.411,896800.0
2010-08-16 11:50:00,108.33,108.4,108.31,108.37,899500.0,82.4034,82.4567,82.3882,82.4339,899500.0
2010-08-16 11:55:00,108.37,108.45,108.36,108.4,1625500.0,82.4339,82.4947,82.4263,82.4567,1625500.0
2010-08-16 12:00:00,108.4,108.47,108.36,108.43,1365800.0,82.4567,82.5099,82.4263,82.4795,1365800.0
2010-08-16 12:05:00,108.43,108.49,108.42,108.47,658100.0,82.4795,82.5251,82.4719,82.5099,658100.0
2010-08-16 12:10:00,108.47,108.5,108.44,108.44,584900.0,82.5099,82.5328,82.4871,82.4871,584900.0
2010-08-16 12:15:00,108.44,108.45,108.34,108.42,1438200.0,82.4871,82.4947,82.411,82.4719,1438200.0
2010-08-16 12:20:00,108.42,108.46,108.39,108.44,650200.0,82.4719,82.5023,82.4491,82.4871,650200.0
2010-08-16 12:25:00,108.44,108.57,108.4,108.55,994300.0,82.4871,82.586,82.4567,82.5708,994300.0
2010-08-16 12:30:00,108.56,108.57,108.39,108.51,883700.0,82.5784,82.586,82.4491,82.5404,883700.0
2010-08-16 12:35:00,108.51,108.61,108.4,108.59,889100.0,82.5404,82.6164,82.4567,82.6012,889100.0
2010-08-16 12:40:00,108.59,108.61,108.45,108.54,911100.0,82.6012,82.6164,82.4947,82.5632,911100.0
2010-08-16 12:45:00,108.54,108.58,108.48,108.49,961200.0,82.5632,82.5936,82.5175,82.5251,961200.0
2010-08-16 12:50:00,108.5,108.52,108.41,108.46,962400.0,82.5328,82.548,82.4643,82.5023,962400.0
2010-08-16 12:55:00,108.45,108.49,108.4,108.47,551600.0,82.4947,82.5251,82.4567,82.5099,551600.0
2010-08-16 13:00:00,108.48,108.54,108.41,108.42,797500.0,82.5175,82.5632,82.4643,82.4719,797500.0
2010-08-16 13:05:00,108.41,108.51,108.41,108.5,801700.0,82.4643,82.5404,82.4643,82.5328,801700.0
2010-08-16 13:10:00,108.5,108.57,108.5,108.51,697600.0,82.5328,82.586,82.5328,82.5404,697600.0
2010-08-16 13:15:00,108.51,108.57,108.5,108.5,477600.0,82.5404,82.586,82.5328,82.5328,477600.0
2010-08-16 13:20:00,108.5,108.51,108.42,108.49,895600.0,82.5328,82.5404,82.4719,82.5251,895600.0
2010-08-16 13:25:00,108.5,108.54,108.46,108.47,294400.0,82.5328,82.5632,82.5023,82.5099,294400.0
2010-08-16 13:30:00,108.48,108.53,108.46,108.47,274400.0,82.5175,82.5556,82.5023,82.5099,274400.0
2010-08-16 13:35:00,108.47,108.49,108.41,108.45,544300.0,82.5099,82.5251,82.4643,82.4947,544300.0
2010-08-16 13:40:00,108.45,108.52,108.44,108.45,502300.0,82.4947,82.548,82.4871,82.4947,502300.0
2010-08-16 13:45:00,108.45,108.49,108.39,108.46,612300.0,82.4947,82.5251,82.4491,82.5023,612300.0
2010-08-16 13:50:00,108.45,108.45,108.31,108.33,946700.0,82.4947,82.4947,82.3882,82.4034,946700.0
2010-08-16 13:55:00,108.32,108.37,108.31,108.36,685600.0,82.3958,82.4339,82.3882,82.4263,685600.0
2010-08-16 14:00:00,108.36,108.46,108.35,108.43,991400.0,82.4263,82.5023,82.4187,82.4795,991400.0
2010-08-16 14:05:00,108.43,108.45,108.24,108.26,1486800.0,82.4795,82.4947,82.335,82.3502,1486800.0
2010-08-16 14:10:00,108.25,108.26,108.11,108.2,1703000.0,82.3426,82.3502,82.2361,82.3046,1703000.0
2010-08-16 14:15:00,108.2,108.27,108.18,108.26,782200.0,82.3046,82.3578,82.2893,82.3502,782200.0
2010-08-16 14:20:00,108.25,108.28,108.23,108.26,588400.0,82.3426,82.3654,82.3274,82.3502,588400.0
2010-08-16 14:25:00,108.25,108.32,108.24,108.26,659100.0,82.3426,82.3958,82.335,82.3502,659100.0
2010-08-16 14:30:00,108.26,108.29,108.17,108.18,843800.0,82.3502,82.373,82.2817,82.2893,843800.0
2010-08-16 14:35:00,108.18,108.42,108.15,108.23,1087700.0,82.2893,82.4719,82.2665,82.3274,1087700.0
2010-08-16 14:40:00,108.23,108.24,108.11,108.19,1151600.0,82.3274,82.335,82.2361,82.2969,1151600.0
2010-08-16 14:45:00,108.18,108.33,108.17,108.26,1539600.0,82.2893,82.4034,82.2817,82.3502,1539600.0
2010-08-16 14:50:00,108.26,108.26,107.88,107.96,3666400.0,82.3502,82.3502,82.0611,82.122,3666400.0
2010-08-16 14:55:00,107.97,108.24,107.91,107.93,2460400.0,82.1296,82.335,82.084,82.0992,2460400.0
2010-08-16 15:00:00,107.92,108.05,107.89,107.97,1571600.0,82.0916,82.1905,82.0687,82.1296,1571600.0
2010-08-16 15:05:00,107.96,108.02,107.9,107.98,924100.0,82.122,82.1676,82.0764,82.1372,924100.0
2010-08-16 15:10:00,107.99,107.99,107.82,107.87,1639500.0,82.1448,82.1448,82.0155,82.0535,1639500.0
2010-08-16 15:15:00,107.86,107.98,107.83,107.98,1865200.0,82.0459,82.1372,82.0231,82.1372,1865200.0
2010-08-16 15:20:00,107.97,107.99,107.87,107.95,1478600.0,82.1296,82.1448,82.0535,82.1144,1478600.0
2010-08-16 15:25:00,107.95,108.09,107.92,108.04,1961200.0,82.1144,82.2209,82.0916,82.1828,1961200.0
2010-08-16 15:30:00,108.03,108.09,107.97,108.03,1563200.0,82.1752,82.2209,82.1296,82.1752,1563200.0
2010-08-16 15:35:00,108.03,108.15,108.01,108.11,1994300.0,82.1752,82.2665,82.16,82.2361,1994300.0
2010-08-16 15:40:00,108.11,108.31,108.09,108.3,2951100.0,82.2361,82.3882,82.2209,82.3806,2951100.0
2010-08-16 15:45:00,108.3,108.33,108.17,108.22,3195000.0,82.3806,82.4034,82.2817,82.3198,3195000.0
2010-08-16 15:50:00,108.22,108.25,108.17,108.23,2139400.0,82.3198,82.3426,82.2817,82.3274,2139400.0
2010-08-16 15:55:00,108.23,108.31,108.23,108.28,5763500.0,82.3274,82.3882,82.3274,82.3654,5763500.0
2010-08-17 09:30:00,109.18,109.29,109.08,109.12,5007400.0,83.05,83.1337,82.9739,83.0044,5007400.0
2010-08-17 09:35:00,109.11,109.2,108.97,109.2,3765900.0,82.9968,83.0652,82.8903,83.0652,3765900.0
2010-08-17 09:40:00,109.19,109.21,108.89,109.01,3165900.0,83.0576,83.0728,82.8294,82.9207,3165900.0
2010-08-17 09:45:00,109.0,109.02,108.88,108.98,2814900.0,82.9131,82.9283,82.8218,82.8979,2814900.0
2010-08-17 09:50:00,108.98,109.16,108.98,109.16,2752800.0,82.8979,83.0348,82.8979,83.0348,2752800.0
2010-08-17 09:55:00,109.11,109.14,108.96,109.08,2181700.0,82.9968,83.0196,82.8827,82.9739,2181700.0
2010-08-17 10:00:00,109.08,109.21,109.07,109.18,3121000.0,82.9739,83.0728,82.9663,83.05,3121000.0
2010-08-17 10:05:00,109.18,109.22,109.11,109.12,1514200.0,83.05,83.0804,82.9968,83.0044,1514200.0
2010-08-17 10:10:00,109.12,109.18,109.0,109.05,1664500.0,83.0044,83.05,82.9131,82.9511,1664500.0
2010-08-17 10:15:00,109.06,109.07,108.95,109.0,1467900.0,82.9587,82.9663,82.8751,82.9131,1467900.0
2010-08-17 10:20:00,109.0,109.18,108.91,109.08,2036500.0,82.9131,83.05,82.8446,82.9739,2036500.0
2010-08-17 10:25:00,109.09,109.11,108.99,109.01,1618700.0,82.9816,82.9968,82.9055,82.9207,1618700.0
2010-08-17 10:30:00,109.01,109.2,108.98,109.1,2604400.0,82.9207,83.0652,82.8979,82.9892,2604400.0
2010-08-17 10:35:00,109.09,109.1,108.98,109.09,1234900.0,82.9816,82.9892,82.8979,82.9816,1234900.0
2010-08-17 10:40:00,109.09,109.17,109.09,109.13,1374600.0,82.9816,83.0424,82.9816,83.012,1374600.0
2010-08-17 10:45:00,109.13,109.28,109.13,109.25,2011100.0,83.012,83.1261,83.012,83.1033,2011100.0
2010-08-17 10:50:00,109.25,109.41,109.25,109.39,3606700.0,83.1033,83.225,83.1033,83.2098,3606700.0
2010-08-17 10:55:00,109.39,109.49,109.34,109.43,2649200.0,83.2098,83.2858,83.1717,83.2402,2649200.0
2010-08-17 11:00:00,109.43,109.64,109.42,109.63,3501900.0,83.2402,83.3999,83.2326,83.3923,3501900.0
2010-08-17 11:05:00,109.63,109.69,109.2,109.68,2608000.0,83.3923,83.438,83.0652,83.4303,2608000.0
2010-08-17 11:10:00,109.68,109.94,109.67,109.92,4213500.0,83.4303,83.6281,83.4227,83.6129,4213500.0
2010-08-17 11:15:00,109.92,109.94,109.81,109.82,2866000.0,83.6129,83.6281,83.5292,83.5368,2866000.0
2010-08-17 11:20:00,109.83,109.88,109.81,109.85,1732900.0,83.5444,83.5825,83.5292,83.5597,1732900.0
2010-08-17 11:25:00,109.86,109.89,109.82,109.86,2103800.0,83.5673,83.5901,83.5368,83.5673,2103800.0
2010-08-17 11:30:00,109.86,110.0,109.83,109.95,3342000.0,83.5673,83.6738,83.5444,83.6357,3342000.0
2010-08-17 11:35:00,109.95,110.07,109.94,110.04,2726300.0,83.6357,83.727,83.6281,83.7042,2726300.0
2010-08-17 11:40:00,110.04,110.08,109.96,109.97,1307000.0,83.7042,83.7346,83.6433,83.6509,1307000.0
2010-08-17 11:45:00,109.98,110.03,109.96,110.0,744900.0,83.6585,83.6966,83.6433,83.6738,744900.0
2010-08-17 11:50:00,110.0,110.03,109.97,110.02,628900.0,83.6738,83.6966,83.6509,83.689,628900.0
2010-08-17 11:55:00,110.02,110.07,110.0,110.03,1001100.0,83.689,83.727,83.6738,83.6966,1001100.0
2010-08-17 12:00:00,110.03,110.04,109.99,110.03,844500.0,83.6966,83.7042,83.6662,83.6966,844500.0
2010-08-17 12:05:00,110.02,110.04,109.96,109.99,881800.0,83.689,83.7042,83.6433,83.6662,881800.0
2010-08-17 12:10:00,109.98,109.99,109.91,109.92,1344200.0,83.6585,83.6662,83.6053,83.6129,1344200.0
2010-08-17 12:15:00,109.92,109.98,109.89,109.91,1300900.0,83.6129,83.6585,83.5901,83.6053,1300900.0
2010-08-17 12:20:00,109.91,109.92,109.85,109.88,1685100.0,83.6053,83.6129,83.5597,83.5825,1685100.0
2010-08-17 12:25:00,109.89,109.9,109.86,109.88,1189900.0,83.5901,83.5977,83.5673,83.5825,1189900.0
2010-08-17 12:30:00,109.87,109.93,109.86,109.92,884900.0,83.5749,83.6205,83.5673,83.6129,884900.0
2010-08-17 12:35:00,109.92,109.99,109.92,109.99,818100.0,83.6129,83.6662,83.6129,83.6662,818100.0
2010-08-17 12:40:00,109.99,109.99,109.97,109.98,254200.0,83.6662,83.6662,83.6509,83.6585,254200.0
2010-08-17 12:45:00,109.98,109.98,109.92,109.96,661200.0,83.6585,83.6585,83.6129,83.6433,661200.0
2010-08-17 12:50:00,109.97,109.98,109.9,109.92,901900.0,83.6509,83.6585,83.5977,83.6129,901900.0
2010-08-17 12:55:00,109.92,109.95,109.9,109.9,470300.0,83.6129,83.6357,83.5977,83.5977,470300.0
2010-08-17 13:00:00,109.91,109.98,109.9,109.95,1951300.0,83.6053,83.6585,83.5977,83.6357,1951300.0
2010-08-17 13:05:00,109.95,110.0,109.93,109.99,986700.0,83.6357,83.6738,83.6205,83.6662,986700.0
2010-08-17 13:10:00,109.99,110.07,109.98,110.07,598600.0,83.6662,83.727,83.6585,83.727,598600.0
2010-08-17 13:15:00,110.07,110.28,110.06,110.27,2890400.0,83.727,83.8868,83.7194,83.8791,2890400.0
2010-08-17 13:20:00,110.28,110.32,110.24,110.25,1607800.0,83.8868,83.9172,83.8563,83.8639,1607800.0
2010-08-17 13:25:00,110.25,110.32,110.24,110.32,790400.0,83.8639,83.9172,83.8563,83.9172,790400.0
2010-08-17 13:30:00,110.32,110.39,110.3,110.37,1821400.0,83.9172,83.9704,83.902,83.9552,1821400.0
2010-08-17 13:35:00,110.37,110.38,110.31,110.33,682200.0,83.9552,83.9628,83.9096,83.9248,682200.0
2010-08-17 13:40:00,110.32,110.33,110.23,110.3,1098400.0,83.9172,83.9248,83.8487,83.902,1098400.0
2010-08-17 13:45:00,110.29,110.31,110.26,110.3,689400.0,83.8944,83.9096,83.8715,83.902,689400.0
2010-08-17 13:50:00,110.3,110.3,110.1,110.11,1974900.0,83.902,83.902,83.7498,83.7574,1974900.0
2010-08-17 13:55:00,110.11,110.2,110.11,110.19,1604700.0,83.7574,83.8259,83.7574,83.8183,1604700.0
2010-08-17 14:00:00,110.19,110.24,110.18,110.23,596400.0,83.8183,83.8563,83.8107,83.8487,596400.0
2010-08-17 14:05:00,110.22,110.23,110.17,110.2,903100.0,83.8411,83.8487,83.8031,83.8259,903100.0
2010-08-17 14:10:00,110.2,110.28,110.19,110.25,916000.0,83.8259,83.8868,83.8183,83.8639,916000.0
2010-08-17 14:15:00,110.25,110.26,110.17,110.18,708800.0,83.8639,83.8715,83.8031,83.8107,708800.0
2010-08-17 14:20:00,110.18,110.28,110.15,110.26,939900.0,83.8107,83.8868,83.7879,83.8715,939900.0
2010-08-17 14:25:00,110.25,110.28,110.2,110.24,502000.0,83.8639,83.8868,83.8259,83.8563,502000.0
2010-08-17 14:30:00,110.24,110.27,110.2,110.22,726000.0,83.8563,83.8791,83.8259,83.8411,726000.0
2010-08-17 14:35:00,110.22,110.25,110.16,110.16,956300.0,83.8411,83.8639,83.7955,83.7955,956300.0
2010-08-17 14:40:00,110.17,110.21,110.11,110.18,865800.0,83.8031,83.8335,83.7574,83.8107,865800.0
2010-08-17 14:45:00,110.18,110.18,110.14,110.15,883300.0,83.8107,83.8107,83.7803,83.7879,883300.0
2010-08-17 14:50:00,110.15,110.26,110.12,110.25,1172300.0,83.7879,83.8715,83.765,83.8639,1172300.0
2010-08-17 14:55:00,110.25,110.25,110.09,110.13,1103200.0,83.8639,83.8639,83.7422,83.7726,1103200.0
2010-08-17 15:00:00,110.13,110.13,110.03,110.09,1600000.0,83.7726,83.7726,83.6966,83.7422,1600000.0
2010-08-17 15:05:00,110.09,110.1,109.91,109.97,2629100.0,83.7422,83.7498,83.6053,83.6509,2629100.0
2010-08-17 15:10:00,109.98,110.01,109.88,109.94,1482400.0,83.6585,83.6814,83.5825,83.6281,1482400.0
2010-08-17 15:15:00,109.95,110.02,109.9,109.91,1594900.0,83.6357,83.689,83.5977,83.6053,1594900.0
2010-08-17 15:20:00,109.91,110.07,109.9,110.06,2952900.0,83.6053,83.727,83.5977,83.7194,2952900.0
2010-08-17 15:25:00,110.06,110.09,110.02,110.09,1413200.0,83.7194,83.7422,83.689,83.7422,1413200.0
2010-08-17 15:30:00,110.09,110.13,109.99,110.0,1340400.0,83.7422,83.7726,83.6662,83.6738,1340400.0
2010-08-17 15:35:00,110.0,110.01,109.85,109.92,2948100.0,83.6738,83.6814,83.5597,83.6129,2948100.0
2010-08-17 15:40:00,109.92,109.95,109.78,109.91,3098700.0,83.6129,83.6357,83.5064,83.6053,3098700.0
2010-08-17 15:45:00,109.9,109.95,109.74,109.79,3940200.0,83.5977,83.6357,83.476,83.514,3940200.0
2010-08-17 15:50:00,109.8,109.85,109.69,109.69,4310700.0,83.5216,83.5597,83.438,83.438,4310700.0
2010-08-17 15:55:00,109.7,109.7,109.55,109.6,11176000.0,83.4456,83.4456,83.3315,83.3695,11176000.0
2010-08-17 16:00:00,109.6,109.92,109.57,109.6,3259900.0,83.3695,83.6129,83.3467,83.3695,3259900.0
2010-08-17 16:05:00,109.6,109.64,109.57,109.58,999900.0,83.3695,83.3999,83.3467,83.3543,999900.0
2010-08-17 16:10:00,109.57,109.83,109.0,109.44,1317900.0,83.3467,83.5444,82.9131,83.2478,1317900.0
2010-08-18 09:30:00,109.54,109.54,109.19,109.21,5575200.0,83.3239,83.3239,83.0576,83.0728,5575200.0
2010-08-18 09:35:00,109.2,109.27,109.1,109.25,4352000.0,83.0652,83.1185,82.9892,83.1033,4352000.0
2010-08-18 09:40:00,109.24,109.24,109.02,109.05,3753200.0,83.0957,83.0957,82.9283,82.9511,3753200.0
2010-08-18 09:45:00,109.05,109.17,108.91,109.11,5250100.0,82.9511,83.0424,82.8446,82.9968,5250100.0
2010-08-18 09:50:00,109.12,109.14,108.93,109.14,3542300.0,83.0044,83.0196,82.8598,83.0196,3542300.0
2010-08-18 09:55:00,109.13,109.24,109.08,109.21,2018600.0,83.012,83.0957,82.9739,83.0728,2018600.0
2010-08-18 10:00:00,109.21,109.45,109.17,109.37,4151000.0,83.0728,83.2554,83.0424,83.1945,4151000.0
2010-08-18 10:05:00,109.38,109.49,109.2,109.34,2763900.0,83.2021,83.2858,83.0652,83.1717,2763900.0
2010-08-18 10:10:00,109.33,109.48,109.33,109.38,1600400.0,83.1641,83.2782,83.1641,83.2021,1600400.0
2010-08-18 10:15:00,109.37,109.51,109.33,109.33,2375000.0,83.1945,83.301,83.1641,83.1641,2375000.0
2010-08-18 10:20:00,109.34,109.4,109.1,109.15,2279300.0,83.1717,83.2174,82.9892,83.0272,2279300.0
2010-08-18 10:25:00,109.15,109.18,109.0,109.04,2273300.0,83.0272,83.05,82.9131,82.9435,2273300.0
2010-08-18 10:30:00,109.05,109.19,108.99,109.17,3517200.0,82.9511,83.0576,82.9055,83.0424,3517200.0
2010-08-18 10:35:00,109.17,109.32,109.14,109.22,2731000.0,83.0424,83.1565,83.0196,83.0804,2731000.0
2010-08-18 10:40:00,109.23,109.3,109.21,109.27,901400.0,83.088,83.1413,83.0728,83.1185,901400.0
2010-08-18 10:45:00,109.27,109.3,109.11,109.18,1296800.0,83.1185,83.1413,82.9968,83.05,1296800.0
2010-08-18 10:50:00,109.18,109.19,109.04,109.14,1999400.0,83.05,83.0576,82.9435,83.0196,1999400.0
2010-08-18 10:55:00,109.14,109.28,109.05,109.26,1427300.0,83.0196,83.1261,82.9511,83.1109,1427300.0
2010-08-18 11:00:00,109.27,109.45,109.19,109.41,2707800.0,83.1185,83.2554,83.0576,83.225,2707800.0
2010-08-18 11:05:00,109.4,109.54,109.4,109.45,2526300.0,83.2174,83.3239,83.2174,83.2554,2526300.0
2010-08-18 11:10:00,109.46,109.53,109.43,109.51,2217300.0,83.263,83.3162,83.2402,83.301,2217300.0
2010-08-18 11:15:00,109.52,109.54,109.33,109.37,2060400.0,83.3086,83.3239,83.1641,83.1945,2060400.0
2010-08-18 11:20:00,109.36,109.53,109.36,109.51,2592000.0,83.1869,83.3162,83.1869,83.301,2592000.0
2010-08-18 11:25:00,109.51,109.62,109.4,109.42,1902900.0,83.301,83.3847,83.2174,83.2326,1902900.0
2010-08-18 11:30:00,109.42,109.53,109.41,109.5,1484500.0,83.2326,83.3162,83.225,83.2934,1484500.0
2010-08-18 11:35:00,109.49,109.51,109.44,109.48,1097400.0,83.2858,83.301,83.2478,83.2782,1097400.0
2010-08-18 11:40:00,109.49,109.6,109.48,109.58,900000.0,83.2858,83.3695,83.2782,83.3543,900000.0
2010-08-18 11:45:00,109.58,109.69,109.53,109.68,1210500.0,83.3543,83.438,83.3162,83.4303,1210500.0
2010-08-18 11:50:00,109.68,109.74,109.64,109.68,3375300.0,83.4303,83.476,83.3999,83.4303,3375300.0
2010-08-18 11:55:00,109.69,109.71,109.61,109.62,990400.0,83.438,83.4532,83.3771,83.3847,990400.0
2010-08-18 12:00:00,109.62,109.7,109.53,109.53,2137400.0,83.3847,83.4456,83.3162,83.3162,2137400.0
2010-08-18 12:05:00,109.53,109.59,109.5,109.53,1861900.0,83.3162,83.3619,83.2934,83.3162,1861900.0
2010-08-18 12:10:00,109.53,109.56,109.52,109.55,363200.0,83.3162,83.3391,83.3086,83.3315,363200.0
2010-08-18 12:15:00,109.55,109.64,109.54,109.63,585100.0,83.3315,83.3999,83.3239,83.3923,585100.0
2010-08-18 12:20:00,109.63,109.69,109.57,109.59,1048800.0,83.3923,83.438,83.3467,83.3619,1048800.0
2010-08-18 12:25:00,109.59,109.67,109.58,109.65,408100.0,83.3619,83.4227,83.3543,83.4075,408100.0
2010-08-18 12:30:00,109.65,109.71,109.62,109.64,748800.0,83.4075,83.4532,83.3847,83.3999,748800.0
2010-08-18 12:35:00,109.63,109.64,109.55,109.61,576500.0,83.3923,83.3999,83.3315,83.3771,576500.0
2010-08-18 12:40:00,109.61,109.75,109.59,109.71,784200.0,83.3771,83.4836,83.3619,83.4532,784200.0
2010-08-18 12:45:00,109.7,109.79,109.66,109.78,517100.0,83.4456,83.514,83.4151,83.5064,517100.0
2010-08-18 12:50:00,109.78,109.93,109.78,109.92,2628900.0,83.5064,83.6205,83.5064,83.6129,2628900.0
2010-08-18 12:55:00,109.91,110.01,109.84,109.95,2347100.0,83.6053,83.6814,83.5521,83.6357,2347100.0
2010-08-18 13:00:00,109.95,110.04,109.94,110.0,1329000.0,83.6357,83.7042,83.6281,83.6738,1329000.0
2010-08-18 13:05:00,109.99,110.26,109.99,110.25,2978000.0,83.6662,83.8715,83.6662,83.8639,2978000.0
2010-08-18 13:10:00,110.25,110.31,110.17,110.21,2478700.0,83.8639,83.9096,83.8031,83.8335,2478700.0
2010-08-18 13:15:00,110.21,110.23,110.18,110.21,860200.0,83.8335,83.8487,83.8107,83.8335,860200.0
2010-08-18 13:20:00,110.21,110.23,110.16,110.2,820000.0,83.8335,83.8487,83.7955,83.8259,820000.0
2010-08-18 13:25:00,110.2,110.23,110.18,110.22,606700.0,83.8259,83.8487,83.8107,83.8411,606700.0
2010-08-18 13:30:00,110.23,110.33,110.22,110.27,1479800.0,83.8487,83.9248,83.8411,83.8791,1479800.0
2010-08-18 13:35:00,110.27,110.27,110.11,110.11,1154400.0,83.8791,83.8791,83.7574,83.7574,1154400.0
2010-08-18 13:40:00,110.12,110.18,110.1,110.18,798300.0,83.765,83.8107,83.7498,83.8107,798300.0
2010-08-18 13:45:00,110.18,110.27,110.17,110.25,1047600.0,83.8107,83.8791,83.8031,83.8639,1047600.0
2010-08-18 13:50:00,110.24,110.26,110.21,110.23,544700.0,83.8563,83.8715,83.8335,83.8487,544700.0
2010-08-18 13:55:00,110.23,110.29,110.21,110.28,992500.0,83.8487,83.8944,83.8335,83.8868,992500.0
2010-08-18 14:00:00,110.28,110.38,110.2,110.2,2177900.0,83.8868,83.9628,83.8259,83.8259,2177900.0
2010-08-18 14:05:00,110.2,110.22,110.07,110.11,2225500.0,83.8259,83.8411,83.727,83.7574,2225500.0
2010-08-18 14:10:00,110.1,110.21,110.09,110.2,1191700.0,83.7498,83.8335,83.7422,83.8259,1191700.0
2010-08-18 14:15:00,110.2,110.21,110.09,110.11,1607500.0,83.8259,83.8335,83.7422,83.7574,1607500.0
2010-08-18 14:20:00,110.11,110.21,110.09,110.13,969300.0,83.7574,83.8335,83.7422,83.7726,969300.0
2010-08-18 14:25:00,110.14,110.24,110.13,110.18,626400.0,83.7803,83.8563,83.7726,83.8107,626400.0
2010-08-18 14:30:00,110.17,110.19,110.06,110.09,935200.0,83.8031,83.8183,83.7194,83.7422,935200.0
2010-08-18 14:35:00,110.09,110.18,110.09,110.17,536600.0,83.7422,83.8107,83.7422,83.8031,536600.0
2010-08-18 14:40:00,110.17,110.25,110.14,110.14,1361400.0,83.8031,83.8639,83.7803,83.7803,1361400.0
2010-08-18 14:45:00,110.14,110.2,110.11,110.2,1021300.0,83.7803,83.8259,83.7574,83.8259,1021300.0
2010-08-18 14:50:00,110.2,110.23,110.11,110.17,1317500.0,83.8259,83.8487,83.7574,83.8031,1317500.0
2010-08-18 14:55:00,110.17,110.19,110.06,110.13,1093700.0,83.8031,83.8183,83.7194,83.7726,1093700.0
2010-08-18 15:00:00,110.13,110.21,110.12,110.15,1318700.0,83.7726,83.8335,83.765,83.7879,1318700.0
2010-08-18 15:05:00,110.15,110.15,109.95,110.0,2180900.0,83.7879,83.7879,83.6357,83.6738,2180900.0
2010-08-18 15:10:00,109.99,110.06,109.82,109.9,3162000.0,83.6662,83.7194,83.5368,83.5977,3162000.0
2010-08-18 15:15:00,109.88,109.98,109.88,109.95,2168500.0,83.5825,83.6585,83.5825,83.6357,2168500.0
2010-08-18 15:20:00,109.95,109.97,109.83,109.85,2537200.0,83.6357,83.6509,83.5444,83.5597,2537200.0
2010-08-18 15:25:00,109.85,109.89,109.79,109.88,1363600.0,83.5597,83.5901,83.514,83.5825,1363600.0
2010-08-18 15:30:00,109.87,110.05,109.8,110.02,2646600.0,83.5749,83.7118,83.5216,83.689,2646600.0
2010-08-18 15:35:00,110.03,110.05,109.9,109.93,3320700.0,83.6966,83.7118,83.5977,83.6205,3320700.0
2010-08-18 15:40:00,109.93,109.97,109.8,109.93,5781500.0,83.6205,83.6509,83.5216,83.6205,5781500.0
2010-08-18 15:45:00,109.93,110.02,109.92,109.95,2574100.0,83.6205,83.689,83.6129,83.6357,2574100.0
2010-08-18 15:50:00,109.96,110.0,109.82,109.87,3503100.0,83.6433,83.6738,83.5368,83.5749,3503100.0
2010-08-18 15:55:00,109.87,109.91,109.78,109.78,7616500.0,83.5749,83.6053,83.5064,83.5064,7616500.0
2010-08-19 09:30:00,109.22,109.34,109.08,109.16,4716600.0,83.0804,83.1717,82.9739,83.0348,4716600.0
2010-08-19 09:35:00,109.16,109.46,109.16,109.36,4659200.0,83.0348,83.263,83.0348,83.1869,4659200.0
2010-08-19 09:40:00,109.36,109.49,109.28,109.45,2756500.0,83.1869,83.2858,83.1261,83.2554,2756500.0
2010-08-19 09:45:00,109.44,109.45,109.2,109.22,4140300.0,83.2478,83.2554,83.0652,83.0804,4140300.0
2010-08-19 09:50:00,109.22,109.22,108.87,108.94,5944300.0,83.0804,83.0804,82.8142,82.8675,5944300.0
2010-08-19 09:55:00,108.94,109.08,108.89,108.98,3130300.0,82.8675,82.9739,82.8294,82.8979,3130300.0
2010-08-19 10:00:00,108.98,109.01,108.14,108.18,11858600.0,82.8979,82.9207,82.2589,82.2893,11858600.0
2010-08-19 10:05:00,108.18,108.45,108.07,108.34,6539400.0,82.2893,82.4947,82.2057,82.411,6539400.0
2010-08-19 10:10:00,108.35,108.82,108.29,108.45,4096800.0,82.4187,82.7762,82.373,82.4947,4096800.0
2010-08-19 10:15:00,108.45,108.71,108.06,108.68,3627900.0,82.4947,82.6925,82.1981,82.6697,3627900.0
2010-08-19 10:20:00,108.67,108.68,108.43,108.49,3381500.0,82.6621,82.6697,82.4795,82.5251,3381500.0
2010-08-19 10:25:00,108.5,108.58,108.23,108.3,3421800.0,82.5328,82.5936,82.3274,82.3806,3421800.0
2010-08-19 10:30:00,108.3,108.43,108.16,108.37,2813300.0,82.3806,82.4795,82.2741,82.4339,2813300.0
2010-08-19 10:35:00,108.37,108.41,108.09,108.12,2302500.0,82.4339,82.4643,82.2209,82.2437,2302500.0
2010-08-19 10:40:00,108.12,108.17,107.92,108.06,4986300.0,82.2437,82.2817,82.0916,82.1981,4986300.0
2010-08-19 10:45:00,108.07,108.24,108.02,108.23,1672900.0,82.2057,82.335,82.1676,82.3274,1672900.0
2010-08-19 10:50:00,108.23,108.24,107.98,108.0,1683200.0,82.3274,82.335,82.1372,82.1524,1683200.0
2010-08-19 10:55:00,108.0,108.25,108.0,108.21,1663600.0,82.1524,82.3426,82.1524,82.3122,1663600.0
2010-08-19 11:00:00,108.22,108.23,107.94,107.96,2615200.0,82.3198,82.3274,82.1068,82.122,2615200.0
2010-08-19 11:05:00,107.96,108.06,107.9,107.99,3549100.0,82.122,82.1981,82.0764,82.1448,3549100.0
2010-08-19 11:10:00,107.99,108.14,107.95,107.97,2023700.0,82.1448,82.2589,82.1144,82.1296,2023700.0
2010-08-19 11:15:00,107.98,108.06,107.94,108.05,1227300.0,82.1372,82.1981,82.1068,82.1905,1227300.0
2010-08-19 11:20:00,108.05,108.15,107.97,108.09,1523600.0,82.1905,82.2665,82.1296,82.2209,1523600.0
2010-08-19 11:25:00,108.09,108.14,108.04,108.08,878500.0,82.2209,82.2589,82.1828,82.2133,878500.0
2010-08-19 11:30:00,108.08,108.1,107.87,107.93,1970500.0,82.2133,82.2285,82.0535,82.0992,1970500.0
2010-08-19 11:35:00,107.94,107.95,107.68,107.79,3380100.0,82.1068,82.1144,81.909,81.9927,3380100.0
2010-08-19 11:40:00,107.8,107.82,107.6,107.63,2506900.0,82.0003,82.0155,81.8482,81.871,2506900.0
2010-08-19 11:45:00,107.63,107.67,107.5,107.56,2748700.0,81.871,81.9014,81.7721,81.8177,2748700.0
2010-08-19 11:50:00,107.56,107.57,107.43,107.48,7243400.0,81.8177,81.8253,81.7188,81.7569,7243400.0
2010-08-19 11:55:00,107.48,107.62,107.47,107.62,1983700.0,81.7569,81.8634,81.7493,81.8634,1983700.0
2010-08-19 12:00:00,107.61,107.7,107.59,107.63,2134100.0,81.8558,81.9242,81.8405,81.871,2134100.0
2010-08-19 12:05:00,107.62,107.68,107.52,107.67,2273000.0,81.8634,81.909,81.7873,81.9014,2273000.0
2010-08-19 12:10:00,107.68,107.68,107.54,107.56,2737000.0,81.909,81.909,81.8025,81.8177,2737000.0
2010-08-19 12:15:00,107.56,107.78,107.52,107.76,4135100.0,81.8177,81.9851,81.7873,81.9699,4135100.0
2010-08-19 12:20:00,107.76,107.85,107.63,107.79,2279700.0,81.9699,82.0383,81.871,81.9927,2279700.0
2010-08-19 12:25:00,107.8,107.83,107.62,107.81,1390800.0,82.0003,82.0231,81.8634,82.0079,1390800.0
2010-08-19 12:30:00,107.81,107.85,107.77,107.83,822100.0,82.0079,82.0383,81.9775,82.0231,822100.0
2010-08-19 12:35:00,107.83,107.91,107.82,107.88,1296800.0,82.0231,82.084,82.0155,82.0611,1296800.0
2010-08-19 12:40:00,107.88,107.89,107.79,107.82,1104300.0,82.0611,82.0687,81.9927,82.0155,1104300.0
2010-08-19 12:45:00,107.82,107.87,107.78,107.82,432500.0,82.0155,82.0535,81.9851,82.0155,432500.0
2010-08-19 12:50:00,107.82,107.83,107.69,107.71,1235200.0,82.0155,82.0231,81.9166,81.9318,1235200.0
2010-08-19 12:55:00,107.7,107.84,107.65,107.84,919200.0,81.9242,82.0307,81.8862,82.0307,919200.0
2010-08-19 13:00:00,107.84,107.95,107.84,107.94,1255200.0,82.0307,82.1144,82.0307,82.1068,1255200.0
2010-08-19 13:05:00,107.94,107.95,107.82,107.86,881700.0,82.1068,82.1144,82.0155,82.0459,881700.0
2010-08-19 13:10:00,107.85,107.89,107.82,107.83,754900.0,82.0383,82.0687,82.0155,82.0231,754900.0
2010-08-19 13:15:00,107.83,107.92,107.76,107.91,783400.0,82.0231,82.0916,81.9699,82.084,783400.0
2010-08-19 13:20:00,107.91,107.94,107.84,107.9,821000.0,82.084,82.1068,82.0307,82.0764,821000.0
2010-08-19 13:25:00,107.9,107.92,107.81,107.81,833600.0,82.0764,82.0916,82.0079,82.0079,833600.0
2010-08-19 13:30:00,107.81,107.85,107.75,107.76,1887400.0,82.0079,82.0383,81.9623,81.9699,1887400.0
2010-08-19 13:35:00,107.76,107.87,107.72,107.86,858400.0,81.9699,82.0535,81.9394,82.0459,858400.0
2010-08-19 13:40:00,107.85,107.86,107.72,107.74,889500.0,82.0383,82.0459,81.9394,81.9546,889500.0
2010-08-19 13:45:00,107.74,107.79,107.7,107.75,820300.0,81.9546,81.9927,81.9242,81.9623,820300.0
2010-08-19 13:50:00,107.75,107.76,107.67,107.69,760300.0,81.9623,81.9699,81.9014,81.9166,760300.0
2010-08-19 13:55:00,107.69,107.74,107.6,107.63,1149200.0,81.9166,81.9546,81.8482,81.871,1149200.0
2010-08-19 14:00:00,107.63,107.64,107.5,107.58,1639200.0,81.871,81.8786,81.7721,81.8329,1639200.0
2010-08-19 14:05:00,107.58,107.66,107.48,107.63,1457900.0,81.8329,81.8938,81.7569,81.871,1457900.0
2010-08-19 14:10:00,107.63,107.8,107.63,107.8,1150200.0,81.871,82.0003,81.871,82.0003,1150200.0
2010-08-19 14:15:00,107.79,107.8,107.7,107.75,739900.0,81.9927,82.0003,81.9242,81.9623,739900.0
2010-08-19 14:20:00,107.75,107.95,107.74,107.91,1775400.0,81.9623,82.1144,81.9546,82.084,1775400.0
2010-08-19 14:25:00,107.92,107.92,107.84,107.84,1005100.0,82.0916,82.0916,82.0307,82.0307,1005100.0
2010-08-19 14:30:00,107.85,108.03,107.84,107.96,2414900.0,82.0383,82.1752,82.0307,82.122,2414900.0
2010-08-19 14:35:00,107.96,108.01,107.82,107.85,2325900.0,82.122,82.16,82.0155,82.0383,2325900.0
2010-08-19 14:40:00,107.85,107.86,107.7,107.83,1964200.0,82.0383,82.0459,81.9242,82.0231,1964200.0
2010-08-19 14:45:00,107.83,107.9,107.81,107.9,959200.0,82.0231,82.0764,82.0079,82.0764,959200.0
2010-08-19 14:50:00,107.89,108.0,107.85,107.89,2120600.0,82.0687,82.1524,82.0383,82.0687,2120600.0
2010-08-19 14:55:00,107.9,107.93,107.83,107.85,2008100.0,82.0764,82.0992,82.0231,82.0383,2008100.0
2010-08-19 15:00:00,107.85,107.86,107.74,107.79,2692700.0,82.0383,82.0459,81.9546,81.9927,2692700.0
2010-08-19 15:05:00,107.79,107.94,107.77,107.9,1327100.0,81.9927,82.1068,81.9775,82.0764,1327100.0
2010-08-19 15:10:00,107.9,108.08,107.88,108.06,2393500.0,82.0764,82.2133,82.0611,82.1981,2393500.0
2010-08-19 15:15:00,108.06,108.3,107.95,108.2,4841100.0,82.1981,82.3806,82.1144,82.3046,4841100.0
2010-08-19 15:20:00,108.2,108.35,108.14,108.35,3616400.0,82.3046,82.4187,82.2589,82.4187,3616400.0
2010-08-19 15:25:00,108.35,108.35,108.1,108.1,3471800.0,82.4187,82.4187,82.2285,82.2285,3471800.0
2010-08-19 15:30:00,108.1,108.22,108.1,108.21,2263800.0,82.2285,82.3198,82.2285,82.3122,2263800.0
2010-08-19 15:35:00,108.21,108.22,107.97,108.01,2598800.0,82.3122,82.3198,82.1296,82.16,2598800.0
2010-08-19 15:40:00,108.01,108.03,107.88,107.96,3196700.0,82.16,82.1752,82.0611,82.122,3196700.0
2010-08-19 15:45:00,107.96,108.04,107.9,107.94,4359500.0,82.122,82.1828,82.0764,82.1068,4359500.0
2010-08-19 15:50:00,107.94,108.05,107.87,108.03,4043800.0,82.1068,82.1905,82.0535,82.1752,4043800.0
2010-08-19 15:55:00,108.04,108.09,107.89,107.92,8289800.0,82.1828,82.2209,82.0687,82.0916,8289800.0
2010-08-20 09:30:00,107.56,107.61,107.34,107.59,5471000.0,81.8177,81.8558,81.6504,81.8405,5471000.0
2010-08-20 09:35:00,107.59,107.69,107.39,107.43,4371300.0,81.8405,81.9166,81.6884,81.7188,4371300.0
2010-08-20 09:40:00,107.42,107.49,107.17,107.2,4354600.0,81.7112,81.7645,81.5211,81.5439,4354600.0
2010-08-20 09:45:00,107.2,107.28,107.0,107.07,5018000.0,81.5439,81.6047,81.3918,81.445,5018000.0
2010-08-20 09:50:00,107.08,107.19,107.0,107.17,3780900.0,81.4526,81.5363,81.3918,81.5211,3780900.0
2010-08-20 09:55:00,107.18,107.32,107.17,107.28,2829900.0,81.5287,81.6352,81.5211,81.6047,2829900.0
2010-08-20 10:00:00,107.28,107.49,107.27,107.49,3238200.0,81.6047,81.7645,81.5971,81.7645,3238200.0
2010-08-20 10:05:00,107.49,107.5,107.21,107.26,3824900.0,81.7645,81.7721,81.5515,81.5895,3824900.0
2010-08-20 10:10:00,107.26,107.31,107.05,107.09,5071500.0,81.5895,81.6276,81.4298,81.4602,5071500.0
2010-08-20 10:15:00,107.09,107.29,107.08,107.22,2988100.0,81.4602,81.6123,81.4526,81.5591,2988100.0
2010-08-20 10:20:00,107.22,107.29,107.1,107.29,2703600.0,81.5591,81.6123,81.4678,81.6123,2703600.0
2010-08-20 10:25:00,107.29,107.35,107.17,107.21,2051500.0,81.6123,81.658,81.5211,81.5515,2051500.0
2010-08-20 10:30:00,107.21,107.29,107.19,107.28,1585300.0,81.5515,81.6123,81.5363,81.6047,1585300.0
2010-08-20 10:35:00,107.28,107.38,107.25,107.3,2041600.0,81.6047,81.6808,81.5819,81.62,2041600.0
2010-08-20 10:40:00,107.31,107.45,107.3,107.35,1667800.0,81.6276,81.7341,81.62,81.658,1667800.0
2010-08-20 10:45:00,107.36,107.41,107.28,107.3,1286700.0,81.6656,81.7036,81.6047,81.62,1286700.0
2010-08-20 10:50:00,107.29,107.34,107.2,107.2,1698500.0,81.6123,81.6504,81.5439,81.5439,1698500.0
2010-08-20 10:55:00,107.2,107.29,107.19,107.27,1091000.0,81.5439,81.6123,81.5363,81.5971,1091000.0
2010-08-20 11:00:00,107.26,107.28,107.21,107.21,662900.0,81.5895,81.6047,81.5515,81.5515,662900.0
2010-08-20 11:05:00,107.21,107.35,107.12,107.32,2678600.0,81.5515,81.658,81.483,81.6352,2678600.0
2010-08-20 11:10:00,107.32,107.33,107.18,107.19,1346600.0,81.6352,81.6428,81.5287,81.5363,1346600.0
2010-08-20 11:15:00,107.19,107.22,107.12,107.17,1292300.0,81.5363,81.5591,81.483,81.5211,1292300.0
2010-08-20 11:20:00,107.16,107.2,107.08,107.09,1136500.0,81.5135,81.5439,81.4526,81.4602,1136500.0
2010-08-20 11:25:00,107.09,107.15,107.0,107.14,2095800.0,81.4602,81.5059,81.3918,81.4982,2095800.0
2010-08-20 11:30:00,107.13,107.94,107.03,107.1,2398100.0,81.4906,82.1068,81.4146,81.4678,2398100.0
2010-08-20 11:35:00,107.1,107.1,106.9,106.95,2952200.0,81.4678,81.4678,81.3157,81.3537,2952200.0
2010-08-20 11:40:00,106.95,107.14,106.93,107.1,2506000.0,81.3537,81.4982,81.3385,81.4678,2506000.0
2010-08-20 11:45:00,107.1,107.11,106.9,106.9,1221400.0,81.4678,81.4754,81.3157,81.3157,1221400.0
2010-08-20 11:50:00,106.9,106.91,106.81,106.85,2535500.0,81.3157,81.3233,81.2472,81.2777,2535500.0
2010-08-20 11:55:00,106.85,106.89,106.75,106.8,2736900.0,81.2777,81.3081,81.2016,81.2396,2736900.0
2010-08-20 12:00:00,106.81,106.92,106.8,106.91,1772200.0,81.2472,81.3309,81.2396,81.3233,1772200.0
2010-08-20 12:05:00,106.91,106.93,106.88,106.91,920300.0,81.3233,81.3385,81.3005,81.3233,920300.0
2010-08-20 12:10:00,106.91,106.92,106.88,106.88,652000.0,81.3233,81.3309,81.3005,81.3005,652000.0
2010-08-20 12:15:00,106.89,106.89,106.81,106.87,1245500.0,81.3081,81.3081,81.2472,81.2929,1245500.0
2010-08-20 12:20:00,106.87,107.07,106.86,107.07,1771300.0,81.2929,81.445,81.2853,81.445,1771300.0
2010-08-20 12:25:00,107.07,107.08,106.97,107.05,1031100.0,81.445,81.4526,81.3689,81.4298,1031100.0
2010-08-20 12:30:00,107.05,107.08,106.99,107.0,1119100.0,81.4298,81.4526,81.3841,81.3918,1119100.0
2010-08-20 12:35:00,107.0,107.03,106.96,107.02,503000.0,81.3918,81.4146,81.3613,81.407,503000.0
2010-08-20 12:40:00,107.02,107.03,106.93,106.98,709200.0,81.407,81.4146,81.3385,81.3765,709200.0
2010-08-20 12:45:00,106.98,107.02,106.93,106.95,426900.0,81.3765,81.407,81.3385,81.3537,426900.0
2010-08-20 12:50:00,106.94,107.04,106.94,107.04,597600.0,81.3461,81.4222,81.3461,81.4222,597600.0
2010-08-20 12:55:00,107.03,107.1,107.03,107.08,1630600.0,81.4146,81.4678,81.4146,81.4526,1630600.0
2010-08-20 13:00:00,107.08,107.18,107.06,107.17,1376300.0,81.4526,81.5287,81.4374,81.5211,1376300.0
2010-08-20 13:05:00,107.17,107.26,107.12,107.25,968600.0,81.5211,81.5895,81.483,81.5819,968600.0
2010-08-20 13:10:00,107.26,107.26,107.13,107.14,870400.0,81.5895,81.5895,81.4906,81.4982,870400.0
2010-08-20 13:15:00,107.14,107.15,107.11,107.12,629900.0,81.4982,81.5059,81.4754,81.483,629900.0
2010-08-20 13:20:00,107.12,107.16,107.1,107.14,565100.0,81.483,81.5135,81.4678,81.4982,565100.0
2010-08-20 13:25:00,107.13,107.23,107.13,107.18,696700.0,81.4906,81.5667,81.4906,81.5287,696700.0
2010-08-20 13:30:00,107.18,107.2,107.12,107.13,789200.0,81.5287,81.5439,81.483,81.4906,789200.0
2010-08-20 13:35:00,107.13,107.14,107.05,107.1,1103500.0,81.4906,81.4982,81.4298,81.4678,1103500.0
2010-08-20 13:40:00,107.1,107.11,107.07,107.09,428700.0,81.4678,81.4754,81.445,81.4602,428700.0
2010-08-20 13:45:00,107.09,107.18,107.08,107.14,943000.0,81.4602,81.5287,81.4526,81.4982,943000.0
2010-08-20 13:50:00,107.14,107.29,107.14,107.23,1977400.0,81.4982,81.6123,81.4982,81.5667,1977400.0
2010-08-20 13:55:00,107.23,107.25,107.12,107.15,1202300.0,81.5667,81.5819,81.483,81.5059,1202300.0
2010-08-20 14:00:00,107.15,107.2,107.14,107.17,753300.0,81.5059,81.5439,81.4982,81.5211,753300.0
2010-08-20 14:05:00,107.17,107.19,107.14,107.17,410000.0,81.5211,81.5363,81.4982,81.5211,410000.0
2010-08-20 14:10:00,107.18,107.29,107.17,107.28,1254100.0,81.5287,81.6123,81.5211,81.6047,1254100.0
2010-08-20 14:15:00,107.29,107.36,107.28,107.31,1626100.0,81.6123,81.6656,81.6047,81.6276,1626100.0
2010-08-20 14:20:00,107.31,107.36,107.27,107.27,1386700.0,81.6276,81.6656,81.5971,81.5971,1386700.0
2010-08-20 14:25:00,107.27,107.33,107.25,107.26,1796400.0,81.5971,81.6428,81.5819,81.5895,1796400.0
2010-08-20 14:30:00,107.26,107.46,107.25,107.42,2217200.0,81.5895,81.7417,81.5819,81.7112,2217200.0
2010-08-20 14:35:00,107.42,107.5,107.2,107.42,2170700.0,81.7112,81.7721,81.5439,81.7112,2170700.0
2010-08-20 14:40:00,107.42,107.51,107.38,107.5,2005600.0,81.7112,81.7797,81.6808,81.7721,2005600.0
2010-08-20 14:45:00,107.49,107.65,107.49,107.53,3026100.0,81.7645,81.8862,81.7645,81.7949,3026100.0
2010-08-20 14:50:00,107.53,107.71,107.52,107.65,3199400.0,81.7949,81.9318,81.7873,81.8862,3199400.0
2010-08-20 14:55:00,107.66,107.66,107.49,107.53,2504900.0,81.8938,81.8938,81.7645,81.7949,2504900.0
2010-08-20 15:00:00,107.54,107.54,107.44,107.49,1672300.0,81.8025,81.8025,81.7264,81.7645,1672300.0
2010-08-20 15:05:00,107.49,107.51,107.42,107.5,1622200.0,81.7645,81.7797,81.7112,81.7721,1622200.0
2010-08-20 15:10:00,107.5,107.64,107.49,107.64,2926400.0,81.7721,81.8786,81.7645,81.8786,2926400.0
2010-08-20 15:15:00,107.64,107.65,107.49,107.52,1851200.0,81.8786,81.8862,81.7645,81.7873,1851200.0
2010-08-20 15:20:00,107.52,107.53,107.4,107.49,2730100.0,81.7873,81.7949,81.696,81.7645,2730100.0
2010-08-20 15:25:00,107.48,107.55,107.47,107.54,769400.0,81.7569,81.8101,81.7493,81.8025,769400.0
2010-08-20 15:30:00,107.55,107.68,107.51,107.61,2031300.0,81.8101,81.909,81.7797,81.8558,2031300.0
2010-08-20 15:35:00,107.63,107.7,107.5,107.56,2342500.0,81.871,81.9242,81.7721,81.8177,2342500.0
2010-08-20 15:40:00,107.56,107.68,107.55,107.58,1772800.0,81.8177,81.909,81.8101,81.8329,1772800.0
2010-08-20 15:45:00,107.58,107.66,107.5,107.54,3246900.0,81.8329,81.8938,81.7721,81.8025,3246900.0
2010-08-20 15:50:00,107.54,107.65,107.53,107.61,4389500.0,81.8025,81.8862,81.7949,81.8558,4389500.0
2010-08-20 15:55:00,107.61,107.67,107.51,107.54,6942300.0,81.8558,81.9014,81.7797,81.8025,6942300.0
2010-08-23 09:30:00,108.04,108.1,107.9,108.06,2990500.0,82.1828,82.2285,82.0764,82.1981,2990500.0
2010-08-23 09:35:00,108.05,108.32,108.04,108.31,3232300.0,82.1905,82.3958,82.1828,82.3882,3232300.0
2010-08-23 09:40:00,108.32,108.37,108.18,108.28,4545800.0,82.3958,82.4339,82.2893,82.3654,4545800.0
2010-08-23 09:45:00,108.28,108.52,108.28,108.51,3747800.0,82.3654,82.548,82.3654,82.5404,3747800.0
2010-08-23 09:50:00,108.5,108.57,108.39,108.42,3426300.0,82.5328,82.586,82.4491,82.4719,3426300.0
2010-08-23 09:55:00,108.43,108.47,108.33,108.37,2700000.0,82.4795,82.5099,82.4034,82.4339,2700000.0
2010-08-23 10:00:00,108.37,108.41,108.21,108.22,2201600.0,82.4339,82.4643,82.3122,82.3198,2201600.0
2010-08-23 10:05:00,108.22,108.32,108.13,108.19,2299700.0,82.3198,82.3958,82.2513,82.2969,2299700.0
2010-08-23 10:10:00,108.19,108.19,108.04,108.08,3746400.0,82.2969,82.2969,82.1828,82.2133,3746400.0
2010-08-23 10:15:00,108.07,108.08,107.97,108.06,1857300.0,82.2057,82.2133,82.1296,82.1981,1857300.0
2010-08-23 10:20:00,108.06,108.06,107.78,107.86,2867500.0,82.1981,82.1981,81.9851,82.0459,2867500.0
2010-08-23 10:25:00,107.87,107.93,107.83,107.88,1460500.0,82.0535,82.0992,82.0231,82.0611,1460500.0
2010-08-23 10:30:00,107.88,108.05,107.83,108.05,1875000.0,82.0611,82.1905,82.0231,82.1905,1875000.0
2010-08-23 10:35:00,108.04,108.06,107.94,107.99,2189100.0,82.1828,82.1981,82.1068,82.1448,2189100.0
2010-08-23 10:40:00,107.98,108.04,107.69,107.71,2580300.0,82.1372,82.1828,81.9166,81.9318,2580300.0
2010-08-23 10:45:00,107.7,107.76,107.57,107.6,3142500.0,81.9242,81.9699,81.8253,81.8482,3142500.0
2010-08-23 10:50:00,107.6,107.69,107.42,107.56,2902500.0,81.8482,81.9166,81.7112,81.8177,2902500.0
2010-08-23 10:55:00,107.56,107.65,107.52,107.59,1756300.0,81.8177,81.8862,81.7873,81.8405,1756300.0
2010-08-23 11:00:00,107.59,107.62,107.36,107.39,1970200.0,81.8405,81.8634,81.6656,81.6884,1970200.0
2010-08-23 11:05:00,107.39,107.57,107.3,107.53,2427700.0,81.6884,81.8253,81.62,81.7949,2427700.0
2010-08-23 11:10:00,107.52,107.64,107.47,107.64,1220700.0,81.7873,81.8786,81.7493,81.8786,1220700.0
2010-08-23 11:15:00,107.63,107.64,107.45,107.55,1276000.0,81.871,81.8786,81.7341,81.8101,1276000.0
2010-08-23 11:20:00,107.55,107.55,107.3,107.43,2753600.0,81.8101,81.8101,81.62,81.7188,2753600.0
2010-08-23 11:25:00,107.43,107.43,107.32,107.4,1084800.0,81.7188,81.7188,81.6352,81.696,1084800.0
2010-08-23 11:30:00,107.4,107.5,107.36,107.48,1067900.0,81.696,81.7721,81.6656,81.7569,1067900.0
2010-08-23 11:35:00,107.48,107.55,107.41,107.47,757000.0,81.7569,81.8101,81.7036,81.7493,757000.0
2010-08-23 11:40:00,107.47,107.58,107.41,107.53,1233000.0,81.7493,81.8329,81.7036,81.7949,1233000.0
2010-08-23 11:45:00,107.53,107.62,107.52,107.52,940800.0,81.7949,81.8634,81.7873,81.7873,940800.0
2010-08-23 11:50:00,107.53,107.56,107.45,107.46,496200.0,81.7949,81.8177,81.7341,81.7417,496200.0
2010-08-23 11:55:00,107.45,107.5,107.4,107.44,820600.0,81.7341,81.7721,81.696,81.7264,820600.0
2010-08-23 12:00:00,107.44,107.56,107.42,107.55,609200.0,81.7264,81.8177,81.7112,81.8101,609200.0
2010-08-23 12:05:00,107.54,107.63,107.54,107.61,612700.0,81.8025,81.871,81.8025,81.8558,612700.0
2010-08-23 12:10:00,107.61,107.72,107.55,107.7,1009600.0,81.8558,81.9394,81.8101,81.9242,1009600.0
2010-08-23 12:15:00,107.69,107.72,107.6,107.62,772000.0,81.9166,81.9394,81.8482,81.8634,772000.0
2010-08-23 12:20:00,107.62,107.68,107.61,107.62,514600.0,81.8634,81.909,81.8558,81.8634,514600.0
2010-08-23 12:25:00,107.62,107.69,107.61,107.68,292600.0,81.8634,81.9166,81.8558,81.909,292600.0
2010-08-23 12:30:00,107.68,107.76,107.68,107.71,786500.0,81.909,81.9699,81.909,81.9318,786500.0
2010-08-23 12:35:00,107.71,107.73,107.6,107.63,461000.0,81.9318,81.947,81.8482,81.871,461000.0
2010-08-23 12:40:00,107.62,107.63,107.5,107.58,1188400.0,81.8634,81.871,81.7721,81.8329,1188400.0
2010-08-23 12:45:00,107.57,107.58,107.52,107.57,703900.0,81.8253,81.8329,81.7873,81.8253,703900.0
2010-08-23 12:50:00,107.58,107.63,107.57,107.6,225600.0,81.8329,81.871,81.8253,81.8482,225600.0
2010-08-23 12:55:00,107.6,107.61,107.51,107.58,1100000.0,81.8482,81.8558,81.7797,81.8329,1100000.0
2010-08-23 13:00:00,107.57,107.57,107.44,107.5,574100.0,81.8253,81.8253,81.7264,81.7721,574100.0
2010-08-23 13:05:00,107.5,107.55,107.46,107.49,386600.0,81.7721,81.8101,81.7417,81.7645,386600.0
2010-08-23 13:10:00,107.49,107.58,107.41,107.57,1363100.0,81.7645,81.8329,81.7036,81.8253,1363100.0
2010-08-23 13:15:00,107.58,107.66,107.51,107.65,729300.0,81.8329,81.8938,81.7797,81.8862,729300.0
2010-08-23 13:20:00,107.65,107.69,107.61,107.65,899700.0,81.8862,81.9166,81.8558,81.8862,899700.0
2010-08-23 13:25:00,107.65,107.67,107.62,107.67,250700.0,81.8862,81.9014,81.8634,81.9014,250700.0
2010-08-23 13:30:00,107.67,107.7,107.6,107.61,714900.0,81.9014,81.9242,81.8482,81.8558,714900.0
2010-08-23 13:35:00,107.62,107.63,107.49,107.54,664600.0,81.8634,81.871,81.7645,81.8025,664600.0
2010-08-23 13:40:00,107.54,107.56,107.44,107.49,877500.0,81.8025,81.8177,81.7264,81.7645,877500.0
2010-08-23 13:45:00,107.49,107.62,107.49,107.57,1054300.0,81.7645,81.8634,81.7645,81.8253,1054300.0
2010-08-23 13:50:00,107.56,107.67,107.56,107.61,590200.0,81.8177,81.9014,81.8177,81.8558,590200.0
2010-08-23 13:55:00,107.6,107.66,107.52,107.63,372900.0,81.8482,81.8938,81.7873,81.871,372900.0
2010-08-23 14:00:00,107.62,107.65,107.57,107.59,296200.0,81.8634,81.8862,81.8253,81.8405,296200.0
2010-08-23 14:05:00,107.6,107.9,107.59,107.85,1998400.0,81.8482,82.0764,81.8405,82.0383,1998400.0
2010-08-23 14:10:00,107.85,107.9,107.81,107.87,1011600.0,82.0383,82.0764,82.0079,82.0535,1011600.0
2010-08-23 14:15:00,107.88,107.95,107.77,107.82,2218400.0,82.0611,82.1144,81.9775,82.0155,2218400.0
2010-08-23 14:20:00,107.82,107.83,107.74,107.8,1064300.0,82.0155,82.0231,81.9546,82.0003,1064300.0
2010-08-23 14:25:00,107.81,107.84,107.74,107.76,476900.0,82.0079,82.0307,81.9546,81.9699,476900.0
2010-08-23 14:30:00,107.75,107.88,107.75,107.83,521300.0,81.9623,82.0611,81.9623,82.0231,521300.0
2010-08-23 14:35:00,107.83,107.92,107.82,107.84,604000.0,82.0231,82.0916,82.0155,82.0307,604000.0
2010-08-23 14:40:00,107.85,107.87,107.74,107.77,595500.0,82.0383,82.0535,81.9546,81.9775,595500.0
2010-08-23 14:45:00,107.78,107.8,107.73,107.76,496300.0,81.9851,82.0003,81.947,81.9699,496300.0
2010-08-23 14:50:00,107.77,107.77,107.7,107.72,985700.0,81.9775,81.9775,81.9242,81.9394,985700.0
2010-08-23 14:55:00,107.71,107.74,107.66,107.69,774600.0,81.9318,81.9546,81.8938,81.9166,774600.0
2010-08-23 15:00:00,107.69,107.74,107.66,107.73,744400.0,81.9166,81.9546,81.8938,81.947,744400.0
2010-08-23 15:05:00,107.73,107.78,107.68,107.68,1145500.0,81.947,81.9851,81.909,81.909,1145500.0
2010-08-23 15:10:00,107.69,107.72,107.64,107.69,928400.0,81.9166,81.9394,81.8786,81.9166,928400.0
2010-08-23 15:15:00,107.69,107.81,107.68,107.73,1159300.0,81.9166,82.0079,81.909,81.947,1159300.0
2010-08-23 15:20:00,107.73,107.77,107.58,107.58,995200.0,81.947,81.9775,81.8329,81.8329,995200.0
2010-08-23 15:25:00,107.59,107.61,107.4,107.45,4297400.0,81.8405,81.8558,81.696,81.7341,4297400.0
2010-08-23 15:30:00,107.44,107.47,107.35,107.42,2365100.0,81.7264,81.7493,81.658,81.7112,2365100.0
2010-08-23 15:35:00,107.42,107.42,107.18,107.24,4272300.0,81.7112,81.7112,81.5287,81.5743,4272300.0
2010-08-23 15:40:00,107.24,107.31,107.2,107.21,2522900.0,81.5743,81.6276,81.5439,81.5515,2522900.0
2010-08-23 15:45:00,107.2,107.27,107.11,107.25,3066300.0,81.5439,81.5971,81.4754,81.5819,3066300.0
2010-08-23 15:50:00,107.24,107.26,107.1,107.18,5782100.0,81.5743,81.5895,81.4678,81.5287,5782100.0
2010-08-23 15:55:00,107.18,107.25,107.07,107.11,4938000.0,81.5287,81.5819,81.445,81.4754,4938000.0
2010-08-24 09:30:00,105.96,106.05,105.81,105.89,8967400.0,80.6007,80.6691,80.4866,80.5474,8967400.0
2010-08-24 09:35:00,105.89,105.96,105.76,105.82,6008300.0,80.5474,80.6007,80.4485,80.4942,6008300.0
2010-08-24 09:40:00,105.82,105.99,105.72,105.87,4755000.0,80.4942,80.6235,80.4181,80.5322,4755000.0
2010-08-24 09:45:00,105.86,105.92,105.71,105.8,3430600.0,80.5246,80.5702,80.4105,80.4789,3430600.0
2010-08-24 09:50:00,105.79,105.8,105.6,105.62,3733200.0,80.4713,80.4789,80.3268,80.342,3733200.0
2010-08-24 09:55:00,105.62,105.75,105.54,105.69,4751600.0,80.342,80.4409,80.2812,80.3953,4751600.0
2010-08-24 10:00:00,105.69,105.7,104.97,105.47,13204000.0,80.3953,80.4029,79.8476,80.2279,13204000.0
2010-08-24 10:05:00,105.48,105.49,105.3,105.4,3020200.0,80.2355,80.2431,80.0986,80.1747,3020200.0
2010-08-24 10:10:00,105.4,105.6,105.39,105.53,3866600.0,80.1747,80.3268,80.1671,80.2736,3866600.0
2010-08-24 10:15:00,105.53,105.82,105.53,105.72,7622100.0,80.2736,80.4942,80.2736,80.4181,7622100.0
2010-08-24 10:20:00,105.72,105.92,105.68,105.81,5879200.0,80.4181,80.5702,80.3877,80.4866,5879200.0
2010-08-24 10:25:00,105.8,105.9,105.63,105.66,3576500.0,80.4789,80.555,80.3496,80.3725,3576500.0
2010-08-24 10:30:00,105.66,105.73,105.51,105.53,2507600.0,80.3725,80.4257,80.2584,80.2736,2507600.0
2010-08-24 10:35:00,105.53,105.64,105.46,105.6,2900200.0,80.2736,80.3572,80.2203,80.3268,2900200.0
2010-08-24 10:40:00,105.6,105.83,105.58,105.73,3265700.0,80.3268,80.5018,80.3116,80.4257,3265700.0
2010-08-24 10:45:00,105.74,105.8,105.65,105.79,1385700.0,80.4333,80.4789,80.3648,80.4713,1385700.0
2010-08-24 10:50:00,105.79,105.87,105.67,105.7,2026300.0,80.4713,80.5322,80.3801,80.4029,2026300.0
2010-08-24 10:55:00,105.7,105.9,105.69,105.89,3429400.0,80.4029,80.555,80.3953,80.5474,3429400.0
2010-08-24 11:00:00,105.88,106.2,105.87,106.07,5566700.0,80.5398,80.7832,80.5322,80.6843,5566700.0
2010-08-24 11:05:00,106.06,106.1,105.92,105.93,2031100.0,80.6767,80.7071,80.5702,80.5778,2031100.0
2010-08-24 11:10:00,105.93,106.02,105.85,105.91,3269900.0,80.5778,80.6463,80.517,80.5626,3269900.0
2010-08-24 11:15:00,105.91,105.93,105.76,105.93,2325500.0,80.5626,80.5778,80.4485,80.5778,2325500.0
2010-08-24 11:20:00,105.93,106.06,105.87,105.99,1582000.0,80.5778,80.6767,80.5322,80.6235,1582000.0
2010-08-24 11:25:00,106.0,106.06,105.94,106.06,1934000.0,80.6311,80.6767,80.5854,80.6767,1934000.0
2010-08-24 11:30:00,106.06,106.12,105.95,106.11,2606300.0,80.6767,80.7224,80.593,80.7148,2606300.0
2010-08-24 11:35:00,106.11,106.29,106.1,106.2,2947800.0,80.7148,80.8517,80.7071,80.7832,2947800.0
2010-08-24 11:40:00,106.2,106.39,106.19,106.31,2033600.0,80.7832,80.9277,80.7756,80.8669,2033600.0
2010-08-24 11:45:00,106.32,106.33,106.15,106.19,2668300.0,80.8745,80.8821,80.7452,80.7756,2668300.0
2010-08-24 11:50:00,106.19,106.22,106.1,106.1,1838300.0,80.7756,80.7984,80.7071,80.7071,1838300.0
2010-08-24 11:55:00,106.1,106.21,106.1,106.11,2427300.0,80.7071,80.7908,80.7071,80.7148,2427300.0
2010-08-24 12:00:00,106.1,106.18,106.04,106.17,1135500.0,80.7071,80.768,80.6615,80.7604,1135500.0
2010-08-24 12:05:00,106.17,106.25,106.1,106.22,1299400.0,80.7604,80.8212,80.7071,80.7984,1299400.0
2010-08-24 12:10:00,106.21,106.32,106.11,106.15,1150200.0,80.7908,80.8745,80.7148,80.7452,1150200.0
2010-08-24 12:15:00,106.15,106.15,106.02,106.07,1760600.0,80.7452,80.7452,80.6463,80.6843,1760600.0
2010-08-24 12:20:00,106.07,106.08,105.92,105.93,2305900.0,80.6843,80.6919,80.5702,80.5778,2305900.0
2010-08-24 12:25:00,105.93,106.01,105.83,105.88,1300900.0,80.5778,80.6387,80.5018,80.5398,1300900.0
2010-08-24 12:30:00,105.88,106.03,105.88,105.95,1322900.0,80.5398,80.6539,80.5398,80.593,1322900.0
2010-08-24 12:35:00,105.96,106.0,105.88,105.95,910500.0,80.6007,80.6311,80.5398,80.593,910500.0
2010-08-24 12:40:00,105.94,106.01,105.92,105.98,1293100.0,80.5854,80.6387,80.5702,80.6159,1293100.0
2010-08-24 12:45:00,105.97,105.99,105.88,105.89,574700.0,80.6083,80.6235,80.5398,80.5474,574700.0
2010-08-24 12:50:00,105.9,105.9,105.83,105.87,1859400.0,80.555,80.555,80.5018,80.5322,1859400.0
2010-08-24 12:55:00,105.88,105.97,105.87,105.88,972800.0,80.5398,80.6083,80.5322,80.5398,972800.0
2010-08-24 13:00:00,105.88,105.89,105.75,105.78,1712800.0,80.5398,80.5474,80.4409,80.4637,1712800.0
2010-08-24 13:05:00,105.78,105.86,105.74,105.84,1122600.0,80.4637,80.5246,80.4333,80.5094,1122600.0
2010-08-24 13:10:00,105.83,105.92,105.82,105.88,1443000.0,80.5018,80.5702,80.4942,80.5398,1443000.0
2010-08-24 13:15:00,105.89,105.94,105.87,105.9,537800.0,80.5474,80.5854,80.5322,80.555,537800.0
2010-08-24 13:20:00,105.9,105.94,105.83,105.9,1070200.0,80.555,80.5854,80.5018,80.555,1070200.0
2010-08-24 13:25:00,105.91,106.17,105.9,106.16,2302100.0,80.5626,80.7604,80.555,80.7528,2302100.0
2010-08-24 13:30:00,106.16,106.17,105.97,106.04,1353700.0,80.7528,80.7604,80.6083,80.6615,1353700.0
2010-08-24 13:35:00,106.05,106.06,105.97,106.02,644600.0,80.6691,80.6767,80.6083,80.6463,644600.0
2010-08-24 13:40:00,106.03,106.08,105.7,105.73,2674200.0,80.6539,80.6919,80.4029,80.4257,2674200.0
2010-08-24 13:45:00,105.72,105.77,105.62,105.7,2194200.0,80.4181,80.4561,80.342,80.4029,2194200.0
2010-08-24 13:50:00,105.69,105.73,105.55,105.55,1546800.0,80.3953,80.4257,80.2888,80.2888,1546800.0
2010-08-24 13:55:00,105.55,105.63,105.54,105.61,1080700.0,80.2888,80.3496,80.2812,80.3344,1080700.0
2010-08-24 14:00:00,105.62,105.74,105.55,105.66,2837300.0,80.342,80.4333,80.2888,80.3725,2837300.0
2010-08-24 14:05:00,105.67,105.74,105.63,105.67,1288300.0,80.3801,80.4333,80.3496,80.3801,1288300.0
2010-08-24 14:10:00,105.67,105.71,105.6,105.69,1789000.0,80.3801,80.4105,80.3268,80.3953,1789000.0
2010-08-24 14:15:00,105.69,105.88,105.69,105.84,3740900.0,80.3953,80.5398,80.3953,80.5094,3740900.0
2010-08-24 14:20:00,105.84,105.92,105.79,105.88,1336300.0,80.5094,80.5702,80.4713,80.5398,1336300.0
2010-08-24 14:25:00,105.89,105.93,105.68,105.72,2325100.0,80.5474,80.5778,80.3877,80.4181,2325100.0
2010-08-24 14:30:00,105.72,105.75,105.63,105.73,1571500.0,80.4181,80.4409,80.3496,80.4257,1571500.0
2010-08-24 14:35:00,105.71,105.97,105.68,105.96,2443200.0,80.4105,80.6083,80.3877,80.6007,2443200.0
2010-08-24 14:40:00,105.94,106.0,105.83,105.88,1980100.0,80.5854,80.6311,80.5018,80.5398,1980100.0
2010-08-24 14:45:00,105.88,105.97,105.8,105.88,1270000.0,80.5398,80.6083,80.4789,80.5398,1270000.0
2010-08-24 14:50:00,105.88,105.93,105.75,105.88,1627500.0,80.5398,80.5778,80.4409,80.5398,1627500.0
2010-08-24 14:55:00,105.88,105.97,105.8,105.92,3572100.0,80.5398,80.6083,80.4789,80.5702,3572100.0
2010-08-24 15:00:00,105.96,106.08,105.86,106.04,1856000.0,80.6007,80.6919,80.5246,80.6615,1856000.0
2010-08-24 15:05:00,106.04,106.15,106.01,106.11,2855900.0,80.6615,80.7452,80.6387,80.7148,2855900.0
2010-08-24 15:10:00,106.12,106.14,105.97,105.98,2416100.0,80.7224,80.7376,80.6083,80.6159,2416100.0
2010-08-24 15:15:00,105.98,106.06,105.94,106.03,1539500.0,80.6159,80.6767,80.5854,80.6539,1539500.0
2010-08-24 15:20:00,106.03,106.15,105.9,106.13,1883800.0,80.6539,80.7452,80.555,80.73,1883800.0
2010-08-24 15:25:00,106.13,106.27,106.08,106.11,4535300.0,80.73,80.8365,80.6919,80.7148,4535300.0
2010-08-24 15:30:00,106.12,106.15,106.03,106.05,3739200.0,80.7224,80.7452,80.6539,80.6691,3739200.0
2010-08-24 15:35:00,106.05,106.08,105.73,105.83,6365800.0,80.6691,80.6919,80.4257,80.5018,6365800.0
2010-08-24 15:40:00,105.83,105.85,105.7,105.82,4611600.0,80.5018,80.517,80.4029,80.4942,4611600.0
2010-08-24 15:45:00,105.81,105.82,105.62,105.76,5709800.0,80.4866,80.4942,80.342,80.4485,5709800.0
2010-08-24 15:50:00,105.75,105.76,105.5,105.5,6477300.0,80.4409,80.4485,80.2507,80.2507,6477300.0
2010-08-24 15:55:00,105.5,105.6,105.48,105.58,11872500.0,80.2507,80.3268,80.2355,80.3116,11872500.0
2010-08-24 16:00:00,105.58,106.33,105.49,105.58,4147100.0,80.3116,80.8821,80.2431,80.3116,4147100.0
2010-08-24 16:05:00,105.58,106.11,105.5,106.1,2309700.0,80.3116,80.7148,80.2507,80.7071,2309700.0
2010-08-24 16:10:00,105.55,106.1,105.51,105.54,1888800.0,80.2888,80.7071,80.2584,80.2812,1888800.0
2010-08-25 09:30:00,104.94,105.21,104.9,105.15,6236400.0,79.8248,80.0302,79.7943,79.9845,6236400.0
2010-08-25 09:35:00,105.15,105.24,104.95,105.2,4994600.0,79.9845,80.053,79.8324,80.0225,4994600.0
2010-08-25 09:40:00,105.2,105.31,104.94,105.0,5399200.0,80.0225,80.1062,79.8248,79.8704,5399200.0
2010-08-25 09:45:00,105.0,105.03,104.78,104.78,5177400.0,79.8704,79.8932,79.7031,79.7031,5177400.0
2010-08-25 09:50:00,104.78,104.85,104.61,104.72,6673900.0,79.7031,79.7563,79.5737,79.6574,6673900.0
2010-08-25 09:55:00,104.71,104.72,104.49,104.71,6900400.0,79.6498,79.6574,79.4825,79.6498,6900400.0
2010-08-25 10:00:00,104.71,104.87,104.29,104.75,10097600.0,79.6498,79.7715,79.3303,79.6802,10097600.0
2010-08-25 10:05:00,104.74,105.05,104.71,105.01,4758100.0,79.6726,79.9084,79.6498,79.878,4758100.0
2010-08-25 10:10:00,105.0,105.01,104.8,104.9,2613400.0,79.8704,79.878,79.7183,79.7943,2613400.0
2010-08-25 10:15:00,104.9,105.06,104.77,104.83,3458000.0,79.7943,79.916,79.6955,79.7411,3458000.0
2010-08-25 10:20:00,104.83,104.96,104.75,104.89,1862700.0,79.7411,79.84,79.6802,79.7867,1862700.0
2010-08-25 10:25:00,104.89,105.01,104.8,104.87,2031400.0,79.7867,79.878,79.7183,79.7715,2031400.0
2010-08-25 10:30:00,104.86,104.95,104.69,104.74,3732200.0,79.7639,79.8324,79.6346,79.6726,3732200.0
2010-08-25 10:35:00,104.73,104.78,104.52,104.62,2821300.0,79.665,79.7031,79.5053,79.5814,2821300.0
2010-08-25 10:40:00,104.62,104.9,104.6,104.88,3207900.0,79.5814,79.7943,79.5661,79.7791,3207900.0
2010-08-25 10:45:00,104.88,105.0,104.82,104.98,1974000.0,79.7791,79.8704,79.7335,79.8552,1974000.0
2010-08-25 10:50:00,104.98,105.02,104.85,104.86,1850600.0,79.8552,79.8856,79.7563,79.7639,1850600.0
2010-08-25 10:55:00,104.86,105.16,104.84,105.11,3356000.0,79.7639,79.9921,79.7487,79.9541,3356000.0
2010-08-25 11:00:00,105.11,105.33,105.09,105.21,3282600.0,79.9541,80.1214,79.9389,80.0302,3282600.0
2010-08-25 11:05:00,105.2,105.25,105.08,105.14,2315900.0,80.0225,80.0606,79.9313,79.9769,2315900.0
2010-08-25 11:10:00,105.13,105.18,104.91,105.13,4809600.0,79.9693,80.0073,79.8019,79.9693,4809600.0
2010-08-25 11:15:00,105.12,105.32,105.08,105.28,2162000.0,79.9617,80.1138,79.9313,80.0834,2162000.0
2010-08-25 11:20:00,105.28,105.41,105.26,105.31,3048300.0,80.0834,80.1823,80.0682,80.1062,3048300.0
2010-08-25 11:25:00,105.31,105.44,105.27,105.38,2061700.0,80.1062,80.2051,80.0758,80.1595,2061700.0
2010-08-25 11:30:00,105.37,105.37,105.2,105.21,1534900.0,80.1519,80.1519,80.0225,80.0302,1534900.0
2010-08-25 11:35:00,105.2,105.3,105.19,105.21,1013100.0,80.0225,80.0986,80.0149,80.0302,1013100.0
2010-08-25 11:40:00,105.22,105.25,105.13,105.19,1523600.0,80.0378,80.0606,79.9693,80.0149,1523600.0
2010-08-25 11:45:00,105.19,105.27,105.09,105.14,949600.0,80.0149,80.0758,79.9389,79.9769,949600.0
2010-08-25 11:50:00,105.14,105.22,105.1,105.22,703200.0,79.9769,80.0378,79.9465,80.0378,703200.0
2010-08-25 11:55:00,105.22,105.32,105.21,105.27,1705400.0,80.0378,80.1138,80.0302,80.0758,1705400.0
2010-08-25 12:00:00,105.26,105.37,105.2,105.36,891400.0,80.0682,80.1519,80.0225,80.1443,891400.0
2010-08-25 12:05:00,105.36,105.38,105.14,105.22,1346300.0,80.1443,80.1595,79.9769,80.0378,1346300.0
2010-08-25 12:10:00,105.23,105.33,105.2,105.23,1270900.0,80.0454,80.1214,80.0225,80.0454,1270900.0
2010-08-25 12:15:00,105.23,105.23,105.14,105.19,905000.0,80.0454,80.0454,79.9769,80.0149,905000.0
2010-08-25 12:20:00,105.19,105.23,105.09,105.13,1123200.0,80.0149,80.0454,79.9389,79.9693,1123200.0
2010-08-25 12:25:00,105.12,105.18,105.11,105.13,388600.0,79.9617,80.0073,79.9541,79.9693,388600.0
2010-08-25 12:30:00,105.13,105.26,105.01,105.05,1827000.0,79.9693,80.0682,79.878,79.9084,1827000.0
2010-08-25 12:35:00,105.05,105.06,105.0,105.0,1248500.0,79.9084,79.916,79.8704,79.8704,1248500.0
2010-08-25 12:40:00,105.0,105.01,104.92,105.0,1401200.0,79.8704,79.878,79.8096,79.8704,1401200.0
2010-08-25 12:45:00,105.0,105.01,104.96,105.01,345300.0,79.8704,79.878,79.84,79.878,345300.0
2010-08-25 12:50:00,105.01,105.08,104.99,105.01,1125300.0,79.878,79.9313,79.8628,79.878,1125300.0
2010-08-25 12:55:00,105.01,105.04,104.96,105.01,1065000.0,79.878,79.9008,79.84,79.878,1065000.0
2010-08-25 13:00:00,105.01,105.09,104.94,105.08,1852200.0,79.878,79.9389,79.8248,79.9313,1852200.0
2010-08-25 13:05:00,105.09,105.12,105.01,105.1,1052300.0,79.9389,79.9617,79.878,79.9465,1052300.0
2010-08-25 13:10:00,105.1,105.21,105.09,105.17,2052900.0,79.9465,80.0302,79.9389,79.9997,2052900.0
2010-08-25 13:15:00,105.18,105.25,105.08,105.22,1211000.0,80.0073,80.0606,79.9313,80.0378,1211000.0
2010-08-25 13:20:00,105.22,105.23,105.13,105.2,1156900.0,80.0378,80.0454,79.9693,80.0225,1156900.0
2010-08-25 13:25:00,105.21,105.24,105.06,105.09,476700.0,80.0302,80.053,79.916,79.9389,476700.0
2010-08-25 13:30:00,105.09,105.18,105.04,105.15,687000.0,79.9389,80.0073,79.9008,79.9845,687000.0
2010-08-25 13:35:00,105.15,105.26,105.13,105.23,954500.0,79.9845,80.0682,79.9693,80.0454,954500.0
2010-08-25 13:40:00,105.23,105.36,105.2,105.35,886800.0,80.0454,80.1443,80.0225,80.1366,886800.0
2010-08-25 13:45:00,105.35,105.4,105.35,105.38,1344100.0,80.1366,80.1747,80.1366,80.1595,1344100.0
2010-08-25 13:50:00,105.38,105.41,105.3,105.34,1218800.0,80.1595,80.1823,80.0986,80.129,1218800.0
2010-08-25 13:55:00,105.34,105.44,105.32,105.33,1111000.0,80.129,80.2051,80.1138,80.1214,1111000.0
2010-08-25 14:00:00,105.33,105.46,105.3,105.45,1612100.0,80.1214,80.2203,80.0986,80.2127,1612100.0
2010-08-25 14:05:00,105.45,105.55,105.45,105.5,2506600.0,80.2127,80.2888,80.2127,80.2507,2506600.0
2010-08-25 14:10:00,105.5,105.64,105.21,105.58,2570700.0,80.2507,80.3572,80.0302,80.3116,2570700.0
2010-08-25 14:15:00,105.57,105.61,105.46,105.51,1653500.0,80.304,80.3344,80.2203,80.2584,1653500.0
2010-08-25 14:20:00,105.52,105.53,105.44,105.47,1461200.0,80.266,80.2736,80.2051,80.2279,1461200.0
2010-08-25 14:25:00,105.47,105.51,105.4,105.44,1513800.0,80.2279,80.2584,80.1747,80.2051,1513800.0
2010-08-25 14:30:00,105.45,105.7,105.4,105.66,2365300.0,80.2127,80.4029,80.1747,80.3725,2365300.0
2010-08-25 14:35:00,105.66,105.94,105.65,105.81,4838800.0,80.3725,80.5854,80.3648,80.4866,4838800.0
2010-08-25 14:40:00,105.81,105.95,105.81,105.84,2136200.0,80.4866,80.593,80.4866,80.5094,2136200.0
2010-08-25 14:45:00,105.84,106.02,105.81,105.92,2402900.0,80.5094,80.6463,80.4866,80.5702,2402900.0
2010-08-25 14:50:00,105.92,105.95,105.81,105.91,4225300.0,80.5702,80.593,80.4866,80.5626,4225300.0
2010-08-25 14:55:00,105.9,105.99,105.84,105.98,1133100.0,80.555,80.6235,80.5094,80.6159,1133100.0
2010-08-25 15:00:00,105.98,106.06,105.88,105.9,2233100.0,80.6159,80.6767,80.5398,80.555,2233100.0
2010-08-25 15:05:00,105.89,105.94,105.83,105.86,1737400.0,80.5474,80.5854,80.5018,80.5246,1737400.0
2010-08-25 15:10:00,105.86,105.98,105.86,105.93,1552700.0,80.5246,80.6159,80.5246,80.5778,1552700.0
2010-08-25 15:15:00,105.93,105.99,105.72,105.77,3181500.0,80.5778,80.6235,80.4181,80.4561,3181500.0
2010-08-25 15:20:00,105.77,105.79,105.63,105.69,3004100.0,80.4561,80.4713,80.3496,80.3953,3004100.0
2010-08-25 15:25:00,105.7,105.78,105.67,105.68,1310900.0,80.4029,80.4637,80.3801,80.3877,1310900.0
2010-08-25 15:30:00,105.68,106.14,105.67,106.13,4995800.0,80.3877,80.7376,80.3801,80.73,4995800.0
2010-08-25 15:35:00,106.12,106.21,106.06,106.11,4296800.0,80.7224,80.7908,80.6767,80.7148,4296800.0
2010-08-25 15:40:00,106.11,106.28,106.05,106.27,4800600.0,80.7148,80.8441,80.6691,80.8365,4800600.0
2010-08-25 15:45:00,106.27,106.34,106.19,106.21,4678000.0,80.8365,80.8897,80.7756,80.7908,4678000.0
2010-08-25 15:50:00,106.21,106.25,105.98,106.0,5230000.0,80.7908,80.8212,80.6159,80.6311,5230000.0
2010-08-25 15:55:00,106.0,106.03,105.91,105.93,7779000.0,80.6311,80.6539,80.5626,80.5778,7779000.0
2010-08-26 09:30:00,106.44,106.46,106.26,106.27,5066600.0,80.9658,80.981,80.8289,80.8365,5066600.0
2010-08-26 09:35:00,106.27,106.43,106.22,106.26,3963800.0,80.8365,80.9582,80.7984,80.8289,3963800.0
2010-08-26 09:40:00,106.26,106.42,106.11,106.36,5495800.0,80.8289,80.9506,80.7148,80.9049,5495800.0
2010-08-26 09:45:00,106.35,106.38,106.18,106.19,2845400.0,80.8973,80.9201,80.768,80.7756,2845400.0
2010-08-26 09:50:00,106.19,106.2,105.9,105.91,4432300.0,80.7756,80.7832,80.555,80.5626,4432300.0
2010-08-26 09:55:00,105.91,106.24,105.9,106.2,3902900.0,80.5626,80.8136,80.555,80.7832,3902900.0
2010-08-26 10:00:00,106.2,106.41,106.17,106.38,5668800.0,80.7832,80.943,80.7604,80.9201,5668800.0
2010-08-26 10:05:00,106.39,106.45,106.26,106.43,2348600.0,80.9277,80.9734,80.8289,80.9582,2348600.0
2010-08-26 10:10:00,106.43,106.55,106.38,106.46,2625800.0,80.9582,81.0494,80.9201,80.981,2625800.0
2010-08-26 10:15:00,106.46,106.54,106.38,106.43,2871500.0,80.981,81.0418,80.9201,80.9582,2871500.0
2010-08-26 10:20:00,106.44,106.47,106.23,106.3,2515400.0,80.9658,80.9886,80.806,80.8593,2515400.0
2010-08-26 10:25:00,106.31,106.33,106.2,106.29,2991800.0,80.8669,80.8821,80.7832,80.8517,2991800.0
2010-08-26 10:30:00,106.29,106.38,106.23,106.32,2321700.0,80.8517,80.9201,80.806,80.8745,2321700.0
2010-08-26 10:35:00,106.32,106.56,106.31,106.48,1984700.0,80.8745,81.0571,80.8669,80.9962,1984700.0
2010-08-26 10:40:00,106.49,106.58,106.43,106.43,1772200.0,81.0038,81.0723,80.9582,80.9582,1772200.0
2010-08-26 10:45:00,106.47,106.47,106.35,106.38,1325400.0,80.9886,80.9886,80.8973,80.9201,1325400.0
2010-08-26 10:50:00,106.38,106.44,106.25,106.3,1636200.0,80.9201,80.9658,80.8212,80.8593,1636200.0
2010-08-26 10:55:00,106.29,106.32,106.18,106.29,2256600.0,80.8517,80.8745,80.768,80.8517,2256600.0
2010-08-26 11:00:00,106.29,106.32,106.09,106.18,1935600.0,80.8517,80.8745,80.6995,80.768,1935600.0
2010-08-26 11:05:00,106.17,106.18,105.68,105.79,6133200.0,80.7604,80.768,80.3877,80.4713,6133200.0
2010-08-26 11:10:00,105.79,105.86,105.67,105.84,2518200.0,80.4713,80.5246,80.3801,80.5094,2518200.0
2010-08-26 11:15:00,105.84,106.0,105.78,105.95,3426300.0,80.5094,80.6311,80.4637,80.593,3426300.0
2010-08-26 11:20:00,105.95,106.04,105.85,105.85,1584400.0,80.593,80.6615,80.517,80.517,1584400.0
2010-08-26 11:25:00,105.85,105.98,105.83,105.95,885200.0,80.517,80.6159,80.5018,80.593,885200.0
2010-08-26 11:30:00,105.95,106.03,105.88,106.01,762700.0,80.593,80.6539,80.5398,80.6387,762700.0
2010-08-26 11:35:00,106.01,106.08,105.93,105.94,1321500.0,80.6387,80.6919,80.5778,80.5854,1321500.0
2010-08-26 11:40:00,105.93,105.98,105.81,105.89,1351700.0,80.5778,80.6159,80.4866,80.5474,1351700.0
2010-08-26 11:45:00,105.89,105.94,105.8,105.89,649000.0,80.5474,80.5854,80.4789,80.5474,649000.0
2010-08-26 11:50:00,105.89,105.89,105.61,105.66,2479700.0,80.5474,80.5474,80.3344,80.3725,2479700.0
2010-08-26 11:55:00,105.66,106.0,105.65,105.99,2786600.0,80.3725,80.6311,80.3648,80.6235,2786600.0
2010-08-26 12:00:00,105.99,106.01,105.9,105.93,1226400.0,80.6235,80.6387,80.555,80.5778,1226400.0
2010-08-26 12:05:00,105.93,105.95,105.85,105.89,876000.0,80.5778,80.593,80.517,80.5474,876000.0
2010-08-26 12:10:00,105.88,105.9,105.83,105.83,404600.0,80.5398,80.555,80.5018,80.5018,404600.0
2010-08-26 12:15:00,105.83,105.83,105.72,105.78,826600.0,80.5018,80.5018,80.4181,80.4637,826600.0
2010-08-26 12:20:00,105.78,105.96,105.78,105.92,772600.0,80.4637,80.6007,80.4637,80.5702,772600.0
2010-08-26 12:25:00,105.92,105.96,105.88,105.89,599600.0,80.5702,80.6007,80.5398,80.5474,599600.0
2010-08-26 12:30:00,105.89,105.91,105.87,105.91,369700.0,80.5474,80.5626,80.5322,80.5626,369700.0
2010-08-26 12:35:00,105.9,105.97,105.88,105.88,2405600.0,80.555,80.6083,80.5398,80.5398,2405600.0
2010-08-26 12:40:00,105.88,105.93,105.76,105.84,3009900.0,80.5398,80.5778,80.4485,80.5094,3009900.0
2010-08-26 12:45:00,105.85,105.86,105.79,105.83,1418800.0,80.517,80.5246,80.4713,80.5018,1418800.0
2010-08-26 12:50:00,105.82,105.88,105.61,105.65,1474000.0,80.4942,80.5398,80.3344,80.3648,1474000.0
2010-08-26 12:55:00,105.65,105.84,105.57,105.84,2802100.0,80.3648,80.5094,80.304,80.5094,2802100.0
2010-08-26 13:00:00,105.84,105.87,105.74,105.76,882100.0,80.5094,80.5322,80.4333,80.4485,882100.0
2010-08-26 13:05:00,105.78,105.79,105.69,105.73,404900.0,80.4637,80.4713,80.3953,80.4257,404900.0
2010-08-26 13:10:00,105.73,105.74,105.63,105.64,490800.0,80.4257,80.4333,80.3496,80.3572,490800.0
2010-08-26 13:15:00,105.63,105.73,105.62,105.7,451300.0,80.3496,80.4257,80.342,80.4029,451300.0
2010-08-26 13:20:00,105.7,105.81,105.7,105.81,860800.0,80.4029,80.4866,80.4029,80.4866,860800.0
2010-08-26 13:25:00,105.81,105.81,105.73,105.78,806300.0,80.4866,80.4866,80.4257,80.4637,806300.0
2010-08-26 13:30:00,105.77,105.89,105.75,105.86,776800.0,80.4561,80.5474,80.4409,80.5246,776800.0
2010-08-26 13:35:00,105.86,105.86,105.77,105.79,589400.0,80.5246,80.5246,80.4561,80.4713,589400.0
2010-08-26 13:40:00,105.79,105.85,105.74,105.76,506800.0,80.4713,80.517,80.4333,80.4485,506800.0
2010-08-26 13:45:00,105.76,105.8,105.7,105.7,414900.0,80.4485,80.4789,80.4029,80.4029,414900.0
2010-08-26 13:50:00,105.7,105.74,105.7,105.72,537300.0,80.4029,80.4333,80.4029,80.4181,537300.0
2010-08-26 13:55:00,105.72,105.72,105.55,105.57,2329200.0,80.4181,80.4181,80.2888,80.304,2329200.0
2010-08-26 14:00:00,105.56,105.67,105.53,105.6,1341700.0,80.2964,80.3801,80.2736,80.3268,1341700.0
2010-08-26 14:05:00,105.6,105.63,105.42,105.46,2882200.0,80.3268,80.3496,80.1899,80.2203,2882200.0
2010-08-26 14:10:00,105.46,105.46,105.22,105.36,4469700.0,80.2203,80.2203,80.0378,80.1443,4469700.0
2010-08-26 14:15:00,105.35,105.35,105.19,105.29,2575100.0,80.1366,80.1366,80.0149,80.091,2575100.0
2010-08-26 14:20:00,105.29,105.36,105.25,105.3,1284200.0,80.091,80.1443,80.0606,80.0986,1284200.0
2010-08-26 14:25:00,105.31,105.36,105.28,105.29,1204400.0,80.1062,80.1443,80.0834,80.091,1204400.0
2010-08-26 14:30:00,105.29,105.31,105.13,105.23,2545700.0,80.091,80.1062,79.9693,80.0454,2545700.0
2010-08-26 14:35:00,105.22,105.33,105.22,105.31,1307800.0,80.0378,80.1214,80.0378,80.1062,1307800.0
2010-08-26 14:40:00,105.3,105.37,105.27,105.29,1502100.0,80.0986,80.1519,80.0758,80.091,1502100.0
2010-08-26 14:45:00,105.3,105.3,105.12,105.17,2395000.0,80.0986,80.0986,79.9617,79.9997,2395000.0
2010-08-26 14:50:00,105.18,105.24,105.1,105.11,1100300.0,80.0073,80.053,79.9465,79.9541,1100300.0
2010-08-26 14:55:00,105.1,105.12,104.88,104.99,5734600.0,79.9465,79.9617,79.7791,79.8628,5734600.0
2010-08-26 15:00:00,104.98,105.08,104.96,105.01,2814200.0,79.8552,79.9313,79.84,79.878,2814200.0
2010-08-26 15:05:00,105.02,105.12,104.96,105.1,3917200.0,79.8856,79.9617,79.84,79.9465,3917200.0
2010-08-26 15:10:00,105.1,105.18,105.07,105.16,2722700.0,79.9465,80.0073,79.9237,79.9921,2722700.0
2010-08-26 15:15:00,105.16,105.33,105.1,105.33,2892100.0,79.9921,80.1214,79.9465,80.1214,2892100.0
2010-08-26 15:20:00,105.33,105.5,105.3,105.34,5286800.0,80.1214,80.2507,80.0986,80.129,5286800.0
2010-08-26 15:25:00,105.34,105.35,105.25,105.34,2512100.0,80.129,80.1366,80.0606,80.129,2512100.0
2010-08-26 15:30:00,105.33,105.37,105.22,105.37,1957900.0,80.1214,80.1519,80.0378,80.1519,1957900.0
2010-08-26 15:35:00,105.37,105.45,105.32,105.43,2966600.0,80.1519,80.2127,80.1138,80.1975,2966600.0
2010-08-26 15:40:00,105.42,105.68,105.39,105.66,5188200.0,80.1899,80.3877,80.1671,80.3725,5188200.0
2010-08-26 15:45:00,105.65,105.65,105.47,105.56,5979000.0,80.3648,80.3648,80.2279,80.2964,5979000.0
2010-08-26 15:50:00,105.56,105.56,105.32,105.4,6014800.0,80.2964,80.2964,80.1138,80.1747,6014800.0
2010-08-26 15:55:00,105.4,105.47,105.1,105.2,9760800.0,80.1747,80.2279,79.9465,80.0225,9760800.0
2010-08-27 09:30:00,105.89,105.97,105.7,105.72,4196700.0,80.5474,80.6083,80.4029,80.4181,4196700.0
2010-08-27 09:35:00,105.71,105.75,105.55,105.55,3156600.0,80.4105,80.4409,80.2888,80.2888,3156600.0
2010-08-27 09:40:00,105.56,105.61,105.38,105.4,4408100.0,80.2964,80.3344,80.1595,80.1747,4408100.0
2010-08-27 09:45:00,105.39,105.47,105.33,105.35,2596700.0,80.1671,80.2279,80.1214,80.1366,2596700.0
2010-08-27 09:50:00,105.35,105.52,105.32,105.48,2718400.0,80.1366,80.266,80.1138,80.2355,2718400.0
2010-08-27 09:55:00,105.49,105.65,105.0,105.05,8345800.0,80.2431,80.3648,79.8704,79.9084,8345800.0
2010-08-27 10:00:00,105.05,105.29,104.4,104.73,13816400.0,79.9084,80.091,79.414,79.665,13816400.0
2010-08-27 10:05:00,104.74,104.75,104.31,104.64,9080200.0,79.6726,79.6802,79.3455,79.5966,9080200.0
2010-08-27 10:10:00,104.64,105.22,104.57,105.08,8153600.0,79.5966,80.0378,79.5433,79.9313,8153600.0
2010-08-27 10:15:00,105.08,105.35,105.08,105.23,5551500.0,79.9313,80.1366,79.9313,80.0454,5551500.0
2010-08-27 10:20:00,105.22,105.45,105.03,105.36,6501100.0,80.0378,80.2127,79.8932,80.1443,6501100.0
2010-08-27 10:25:00,105.33,105.67,105.32,105.59,8118900.0,80.1214,80.3801,80.1138,80.3192,8118900.0
2010-08-27 10:30:00,105.59,105.86,105.53,105.65,6391500.0,80.3192,80.5246,80.2736,80.3648,6391500.0
2010-08-27 10:35:00,105.64,105.92,105.54,105.81,3947400.0,80.3572,80.5702,80.2812,80.4866,3947400.0
2010-08-27 10:40:00,105.81,105.91,105.68,105.72,3953100.0,80.4866,80.5626,80.3877,80.4181,3953100.0
2010-08-27 10:45:00,105.72,105.79,105.6,105.62,1961100.0,80.4181,80.4713,80.3268,80.342,1961100.0
2010-08-27 10:50:00,105.62,105.73,105.55,105.6,1874700.0,80.342,80.4257,80.2888,80.3268,1874700.0
2010-08-27 10:55:00,105.59,105.61,105.43,105.59,2454700.0,80.3192,80.3344,80.1975,80.3192,2454700.0
2010-08-27 11:00:00,105.6,105.79,105.58,105.77,1537100.0,80.3268,80.4713,80.3116,80.4561,1537100.0
2010-08-27 11:05:00,105.77,106.23,105.75,106.13,5915800.0,80.4561,80.806,80.4409,80.73,5915800.0
2010-08-27 11:10:00,106.13,106.3,106.06,106.24,3486800.0,80.73,80.8593,80.6767,80.8136,3486800.0
2010-08-27 11:15:00,106.23,106.44,106.23,106.26,4109700.0,80.806,80.9658,80.806,80.8289,4109700.0
2010-08-27 11:20:00,106.27,106.38,106.23,106.36,2179100.0,80.8365,80.9201,80.806,80.9049,2179100.0
2010-08-27 11:25:00,106.37,106.43,106.23,106.39,2134200.0,80.9125,80.9582,80.806,80.9277,2134200.0
2010-08-27 11:30:00,106.38,106.47,106.3,106.33,2984300.0,80.9201,80.9886,80.8593,80.8821,2984300.0
2010-08-27 11:35:00,106.33,106.33,106.21,106.22,2546900.0,80.8821,80.8821,80.7908,80.7984,2546900.0
2010-08-27 11:40:00,106.22,106.25,106.14,106.2,1334000.0,80.7984,80.8212,80.7376,80.7832,1334000.0
2010-08-27 11:45:00,106.2,106.32,106.19,106.31,986700.0,80.7832,80.8745,80.7756,80.8669,986700.0
2010-08-27 11:50:00,106.31,106.37,106.21,106.23,1351600.0,80.8669,80.9125,80.7908,80.806,1351600.0
2010-08-27 11:55:00,106.22,106.28,106.15,106.22,1094200.0,80.7984,80.8441,80.7452,80.7984,1094200.0
2010-08-27 12:00:00,106.21,106.3,106.15,106.21,985200.0,80.7908,80.8593,80.7452,80.7908,985200.0
2010-08-27 12:05:00,106.21,106.35,106.2,106.29,1654600.0,80.7908,80.8973,80.7832,80.8517,1654600.0
2010-08-27 12:10:00,106.28,106.37,106.24,106.35,912000.0,80.8441,80.9125,80.8136,80.8973,912000.0
2010-08-27 12:15:00,106.34,106.47,106.34,106.46,1330300.0,80.8897,80.9886,80.8897,80.981,1330300.0
2010-08-27 12:20:00,106.46,106.5,106.36,106.46,1812900.0,80.981,81.0114,80.9049,80.981,1812900.0
2010-08-27 12:25:00,106.46,106.49,106.36,106.4,1195600.0,80.981,81.0038,80.9049,80.9353,1195600.0
2010-08-27 12:30:00,106.4,106.49,106.36,106.42,1218900.0,80.9353,81.0038,80.9049,80.9506,1218900.0
2010-08-27 12:35:00,106.42,106.48,106.34,106.36,748700.0,80.9506,80.9962,80.8897,80.9049,748700.0
2010-08-27 12:40:00,106.36,106.37,106.21,106.24,856900.0,80.9049,80.9125,80.7908,80.8136,856900.0
2010-08-27 12:45:00,106.23,106.32,106.17,106.21,994400.0,80.806,80.8745,80.7604,80.7908,994400.0
2010-08-27 12:50:00,106.22,106.25,106.16,106.21,1103500.0,80.7984,80.8212,80.7528,80.7908,1103500.0
2010-08-27 12:55:00,106.22,106.22,106.0,106.06,1925700.0,80.7984,80.7984,80.6311,80.6767,1925700.0
2010-08-27 13:00:00,106.05,106.14,106.01,106.1,873100.0,80.6691,80.7376,80.6387,80.7071,873100.0
2010-08-27 13:05:00,106.1,106.14,106.06,106.14,1115800.0,80.7071,80.7376,80.6767,80.7376,1115800.0
2010-08-27 13:10:00,106.14,106.18,105.99,105.99,1671900.0,80.7376,80.768,80.6235,80.6235,1671900.0
2010-08-27 13:15:00,105.99,106.09,105.98,106.04,1002500.0,80.6235,80.6995,80.6159,80.6615,1002500.0
2010-08-27 13:20:00,106.03,106.22,106.03,106.16,1402400.0,80.6539,80.7984,80.6539,80.7528,1402400.0
2010-08-27 13:25:00,106.15,106.33,106.12,106.33,1951300.0,80.7452,80.8821,80.7224,80.8821,1951300.0
2010-08-27 13:30:00,106.33,106.5,106.28,106.45,2579000.0,80.8821,81.0114,80.8441,80.9734,2579000.0
2010-08-27 13:35:00,106.45,106.6,106.38,106.43,2867000.0,80.9734,81.0875,80.9201,80.9582,2867000.0
2010-08-27 13:40:00,106.43,106.49,106.34,106.36,1111500.0,80.9582,81.0038,80.8897,80.9049,1111500.0
2010-08-27 13:45:00,106.36,106.43,106.3,106.31,1186400.0,80.9049,80.9582,80.8593,80.8669,1186400.0
2010-08-27 13:50:00,106.31,106.48,106.3,106.48,933500.0,80.8669,80.9962,80.8593,80.9962,933500.0
2010-08-27 13:55:00,106.48,106.63,106.41,106.63,2331600.0,80.9962,81.1103,80.943,81.1103,2331600.0
2010-08-27 14:00:00,106.62,106.69,106.56,106.58,1959700.0,81.1027,81.1559,81.0571,81.0723,1959700.0
2010-08-27 14:05:00,106.58,106.59,106.35,106.49,2896200.0,81.0723,81.0799,80.8973,81.0038,2896200.0
2010-08-27 14:10:00,106.5,106.6,106.45,106.46,804300.0,81.0114,81.0875,80.9734,80.981,804300.0
2010-08-27 14:15:00,106.46,106.56,106.41,106.53,2301200.0,80.981,81.0571,80.943,81.0342,2301200.0
2010-08-27 14:20:00,106.53,106.59,106.45,106.47,1988300.0,81.0342,81.0799,80.9734,80.9886,1988300.0
2010-08-27 14:25:00,106.47,106.57,106.44,106.57,3191000.0,80.9886,81.0647,80.9658,81.0647,3191000.0
2010-08-27 14:30:00,106.56,106.64,106.55,106.59,1532800.0,81.0571,81.1179,81.0494,81.0799,1532800.0
2010-08-27 14:35:00,106.59,106.75,106.57,106.75,1913200.0,81.0799,81.2016,81.0647,81.2016,1913200.0
2010-08-27 14:40:00,106.75,106.8,106.68,106.74,2474500.0,81.2016,81.2396,81.1483,81.194,2474500.0
2010-08-27 14:45:00,106.74,106.84,106.65,106.65,1739100.0,81.194,81.27,81.1255,81.1255,1739100.0
2010-08-27 14:50:00,106.64,106.72,106.57,106.57,1066700.0,81.1179,81.1788,81.0647,81.0647,1066700.0
2010-08-27 14:55:00,106.57,106.66,106.56,106.63,1405100.0,81.0647,81.1331,81.0571,81.1103,1405100.0
2010-08-27 15:00:00,106.64,106.65,106.5,106.52,1420500.0,81.1179,81.1255,81.0114,81.0266,1420500.0
2010-08-27 15:05:00,106.53,106.61,106.47,106.61,1410800.0,81.0342,81.0951,80.9886,81.0951,1410800.0
2010-08-27 15:10:00,106.61,106.65,106.5,106.59,2542500.0,81.0951,81.1255,81.0114,81.0799,2542500.0
2010-08-27 15:15:00,106.6,106.61,106.45,106.48,2815500.0,81.0875,81.0951,80.9734,80.9962,2815500.0
2010-08-27 15:20:00,106.48,106.74,106.48,106.74,2857500.0,80.9962,81.194,80.9962,81.194,2857500.0
2010-08-27 15:25:00,106.73,106.9,106.69,106.85,3957200.0,81.1864,81.3157,81.1559,81.2777,3957200.0
2010-08-27 15:30:00,106.84,106.9,106.71,106.74,2861300.0,81.27,81.3157,81.1712,81.194,2861300.0
2010-08-27 15:35:00,106.74,106.8,106.7,106.73,2188500.0,81.194,81.2396,81.1635,81.1864,2188500.0
2010-08-27 15:40:00,106.73,106.91,106.68,106.89,2664100.0,81.1864,81.3233,81.1483,81.3081,2664100.0
2010-08-27 15:45:00,106.89,106.9,106.81,106.84,3550200.0,81.3081,81.3157,81.2472,81.27,3550200.0
2010-08-27 15:50:00,106.85,106.97,106.84,106.88,6722300.0,81.2777,81.3689,81.27,81.3005,6722300.0
2010-08-27 15:55:00,106.88,106.94,106.78,106.86,9024000.0,81.3005,81.3461,81.2244,81.2853,9024000.0
2010-08-30 09:30:00,106.58,106.69,106.49,106.56,3626700.0,81.0723,81.1559,81.0038,81.0571,3626700.0
2010-08-30 09:35:00,106.56,106.8,106.55,106.7,3140600.0,81.0571,81.2396,81.0494,81.1635,3140600.0
2010-08-30 09:40:00,106.7,106.83,106.65,106.81,2777700.0,81.1635,81.2624,81.1255,81.2472,2777700.0
2010-08-30 09:45:00,106.81,106.91,106.79,106.83,2453800.0,81.2472,81.3233,81.232,81.2624,2453800.0
2010-08-30 09:50:00,106.82,106.87,106.66,106.7,1850900.0,81.2548,81.2929,81.1331,81.1635,1850900.0
2010-08-30 09:55:00,106.71,106.89,106.7,106.86,1427700.0,81.1712,81.3081,81.1635,81.2853,1427700.0
2010-08-30 10:00:00,106.85,106.88,106.7,106.81,1541600.0,81.2777,81.3005,81.1635,81.2472,1541600.0
2010-08-30 10:05:00,106.81,106.9,106.74,106.79,2852900.0,81.2472,81.3157,81.194,81.232,2852900.0
2010-08-30 10:10:00,106.79,106.8,106.68,106.8,1854200.0,81.232,81.2396,81.1483,81.2396,1854200.0
2010-08-30 10:15:00,106.79,106.79,106.41,106.53,3654400.0,81.232,81.232,80.943,81.0342,3654400.0
2010-08-30 10:20:00,106.51,106.56,106.41,106.49,4382100.0,81.019,81.0571,80.943,81.0038,4382100.0
2010-08-30 10:25:00,106.49,106.49,106.35,106.47,2350700.0,81.0038,81.0038,80.8973,80.9886,2350700.0
2010-08-30 10:30:00,106.47,106.47,106.3,106.4,2305900.0,80.9886,80.9886,80.8593,80.9353,2305900.0
2010-08-30 10:35:00,106.4,106.48,106.39,106.45,1208800.0,80.9353,80.9962,80.9277,80.9734,1208800.0
2010-08-30 10:40:00,106.44,106.44,106.33,106.4,1140600.0,80.9658,80.9658,80.8821,80.9353,1140600.0
2010-08-30 10:45:00,106.39,106.54,106.34,106.53,2214200.0,80.9277,81.0418,80.8897,81.0342,2214200.0
2010-08-30 10:50:00,106.53,106.66,106.52,106.65,1745100.0,81.0342,81.1331,81.0266,81.1255,1745100.0
2010-08-30 10:55:00,106.65,106.72,106.58,106.61,1023200.0,81.1255,81.1788,81.0723,81.0951,1023200.0
2010-08-30 11:00:00,106.62,106.65,106.48,106.5,1100900.0,81.1027,81.1255,80.9962,81.0114,1100900.0
2010-08-30 11:05:00,106.5,106.52,106.41,106.49,921300.0,81.0114,81.0266,80.943,81.0038,921300.0
2010-08-30 11:10:00,106.49,106.53,106.4,106.44,1300300.0,81.0038,81.0342,80.9353,80.9658,1300300.0
2010-08-30 11:15:00,106.43,106.5,106.37,106.5,1112600.0,80.9582,81.0114,80.9125,81.0114,1112600.0
2010-08-30 11:20:00,106.5,106.51,106.32,106.37,1814200.0,81.0114,81.019,80.8745,80.9125,1814200.0
2010-08-30 11:25:00,106.37,106.47,106.36,106.44,1092100.0,80.9125,80.9886,80.9049,80.9658,1092100.0
2010-08-30 11:30:00,106.45,106.47,106.35,106.38,838000.0,80.9734,80.9886,80.8973,80.9201,838000.0
2010-08-30 11:35:00,106.38,106.43,106.3,106.3,1240900.0,80.9201,80.9582,80.8593,80.8593,1240900.0
2010-08-30 11:40:00,106.3,106.35,106.16,106.18,1788200.0,80.8593,80.8973,80.7528,80.768,1788200.0
2010-08-30 11:45:00,106.17,106.18,106.07,106.16,2854100.0,80.7604,80.768,80.6843,80.7528,2854100.0
2010-08-30 11:50:00,106.16,106.19,106.06,106.08,1372600.0,80.7528,80.7756,80.6767,80.6919,1372600.0
2010-08-30 11:55:00,106.07,106.19,106.04,106.17,1302800.0,80.6843,80.7756,80.6615,80.7604,1302800.0
2010-08-30 12:00:00,106.17,106.2,106.14,106.15,538100.0,80.7604,80.7832,80.7376,80.7452,538100.0
2010-08-30 12:05:00,106.15,106.19,106.1,106.18,528000.0,80.7452,80.7756,80.7071,80.768,528000.0
2010-08-30 12:10:00,106.19,106.23,106.17,106.19,999100.0,80.7756,80.806,80.7604,80.7756,999100.0
2010-08-30 12:15:00,106.19,106.2,106.14,106.19,578200.0,80.7756,80.7832,80.7376,80.7756,578200.0
2010-08-30 12:20:00,106.19,106.23,106.17,106.21,345800.0,80.7756,80.806,80.7604,80.7908,345800.0
2010-08-30 12:25:00,106.2,106.21,106.13,106.17,477200.0,80.7832,80.7908,80.73,80.7604,477200.0
2010-08-30 12:30:00,106.17,106.2,106.12,106.15,878800.0,80.7604,80.7832,80.7224,80.7452,878800.0
2010-08-30 12:35:00,106.15,106.28,106.15,106.27,761600.0,80.7452,80.8441,80.7452,80.8365,761600.0
2010-08-30 12:40:00,106.27,106.3,106.26,106.27,710100.0,80.8365,80.8593,80.8289,80.8365,710100.0
2010-08-30 12:45:00,106.27,106.46,106.27,106.39,1426500.0,80.8365,80.981,80.8365,80.9277,1426500.0
2010-08-30 12:50:00,106.39,106.42,106.34,106.35,736200.0,80.9277,80.9506,80.8897,80.8973,736200.0
2010-08-30 12:55:00,106.35,106.4,106.25,106.28,1398300.0,80.8973,80.9353,80.8212,80.8441,1398300.0
2010-08-30 13:00:00,106.27,106.3,106.24,106.27,1254600.0,80.8365,80.8593,80.8136,80.8365,1254600.0
2010-08-30 13:05:00,106.26,106.32,106.26,106.3,687500.0,80.8289,80.8745,80.8289,80.8593,687500.0
2010-08-30 13:10:00,106.3,106.37,106.24,106.26,592500.0,80.8593,80.9125,80.8136,80.8289,592500.0
2010-08-30 13:15:00,106.27,106.39,106.24,106.31,894600.0,80.8365,80.9277,80.8136,80.8669,894600.0
2010-08-30 13:20:00,106.31,106.32,106.13,106.19,1848200.0,80.8669,80.8745,80.73,80.7756,1848200.0
2010-08-30 13:25:00,106.2,106.2,105.97,106.02,1987300.0,80.7832,80.7832,80.6083,80.6463,1987300.0
2010-08-30 13:30:00,106.02,106.08,105.99,106.06,1165000.0,80.6463,80.6919,80.6235,80.6767,1165000.0
2010-08-30 13:35:00,106.05,106.07,105.97,105.97,677000.0,80.6691,80.6843,80.6083,80.6083,677000.0
2010-08-30 13:40:00,105.97,106.13,105.94,106.07,1329100.0,80.6083,80.73,80.5854,80.6843,1329100.0
2010-08-30 13:45:00,106.08,106.14,106.05,106.13,539100.0,80.6919,80.7376,80.6691,80.73,539100.0
2010-08-30 13:50:00,106.13,106.14,106.03,106.05,770500.0,80.73,80.7376,80.6539,80.6691,770500.0
2010-08-30 13:55:00,106.05,106.12,105.98,106.01,1650200.0,80.6691,80.7224,80.6159,80.6387,1650200.0
2010-08-30 14:00:00,106.0,106.11,105.99,105.99,784200.0,80.6311,80.7148,80.6235,80.6235,784200.0
2010-08-30 14:05:00,106.0,106.04,105.82,105.88,2269100.0,80.6311,80.6615,80.4942,80.5398,2269100.0
2010-08-30 14:10:00,105.88,105.91,105.82,105.82,1345500.0,80.5398,80.5626,80.4942,80.4942,1345500.0
2010-08-30 14:15:00,105.82,105.9,105.78,105.9,1014600.0,80.4942,80.555,80.4637,80.555,1014600.0
2010-08-30 14:20:00,105.9,105.92,105.84,105.87,897200.0,80.555,80.5702,80.5094,80.5322,897200.0
2010-08-30 14:25:00,105.87,106.06,105.81,106.04,1681700.0,80.5322,80.6767,80.4866,80.6615,1681700.0
2010-08-30 14:30:00,106.04,106.17,106.02,106.07,1149500.0,80.6615,80.7604,80.6463,80.6843,1149500.0
2010-08-30 14:35:00,106.08,106.09,105.97,106.01,1114400.0,80.6919,80.6995,80.6083,80.6387,1114400.0
2010-08-30 14:40:00,106.01,106.12,105.99,106.06,1040200.0,80.6387,80.7224,80.6235,80.6767,1040200.0
2010-08-30 14:45:00,106.05,106.07,105.92,105.94,912800.0,80.6691,80.6843,80.5702,80.5854,912800.0
2010-08-30 14:50:00,105.94,106.09,105.9,106.07,1451700.0,80.5854,80.6995,80.555,80.6843,1451700.0
2010-08-30 14:55:00,106.07,106.08,105.97,105.99,633800.0,80.6843,80.6919,80.6083,80.6235,633800.0
2010-08-30 15:00:00,105.99,106.05,105.93,105.95,992600.0,80.6235,80.6691,80.5778,80.593,992600.0
2010-08-30 15:05:00,105.96,106.01,105.85,105.87,1282200.0,80.6007,80.6387,80.517,80.5322,1282200.0
2010-08-30 15:10:00,105.86,105.93,105.83,105.83,997100.0,80.5246,80.5778,80.5018,80.5018,997100.0
2010-08-30 15:15:00,105.83,105.84,105.66,105.74,2927000.0,80.5018,80.5094,80.3725,80.4333,2927000.0
2010-08-30 15:20:00,105.73,105.81,105.66,105.76,1918600.0,80.4257,80.4866,80.3725,80.4485,1918600.0
2010-08-30 15:25:00,105.77,105.81,105.67,105.71,1486700.0,80.4561,80.4866,80.3801,80.4105,1486700.0
2010-08-30 15:30:00,105.71,105.74,105.62,105.65,1986300.0,80.4105,80.4333,80.342,80.3648,1986300.0
2010-08-30 15:35:00,105.64,105.81,105.64,105.8,2421400.0,80.3572,80.4866,80.3572,80.4789,2421400.0
2010-08-30 15:40:00,105.8,105.82,105.71,105.76,2194800.0,80.4789,80.4942,80.4105,80.4485,2194800.0
2010-08-30 15:45:00,105.74,105.74,105.54,105.57,3816000.0,80.4333,80.4333,80.2812,80.304,3816000.0
2010-08-30 15:50:00,105.57,105.61,105.52,105.53,4300500.0,80.304,80.3344,80.266,80.2736,4300500.0
2010-08-30 15:55:00,105.53,105.54,105.3,105.33,13378800.0,80.2736,80.2812,80.0986,80.1214,13378800.0
2010-08-31 09:30:00,104.92,105.04,104.86,104.89,4960200.0,79.8096,79.9008,79.7639,79.7867,4960200.0
2010-08-31 09:35:00,104.88,104.91,104.68,104.74,5261000.0,79.7791,79.8019,79.627,79.6726,5261000.0
2010-08-31 09:40:00,104.74,104.79,104.49,104.62,6508200.0,79.6726,79.7107,79.4825,79.5814,6508200.0
2010-08-31 09:45:00,104.63,105.28,104.55,105.21,9844100.0,79.589,80.0834,79.5281,80.0302,9844100.0
2010-08-31 09:50:00,105.21,105.3,105.04,105.2,5804900.0,80.0302,80.0986,79.9008,80.0225,5804900.0
2010-08-31 09:55:00,105.21,105.3,104.87,105.05,3722400.0,80.0302,80.0986,79.7715,79.9084,3722400.0
2010-08-31 10:00:00,105.05,105.61,104.98,105.47,8893000.0,79.9084,80.3344,79.8552,80.2279,8893000.0
2010-08-31 10:05:00,105.46,105.62,105.4,105.59,3410200.0,80.2203,80.342,80.1747,80.3192,3410200.0
2010-08-31 10:10:00,105.6,105.85,105.57,105.73,4031700.0,80.3268,80.517,80.304,80.4257,4031700.0
2010-08-31 10:15:00,105.73,105.82,105.52,105.53,2384800.0,80.4257,80.4942,80.266,80.2736,2384800.0
2010-08-31 10:20:00,105.53,105.63,105.48,105.51,1717600.0,80.2736,80.3496,80.2355,80.2584,1717600.0
2010-08-31 10:25:00,105.51,105.68,104.78,105.68,2002800.0,80.2584,80.3877,79.7031,80.3877,2002800.0
2010-08-31 10:30:00,105.68,105.8,105.58,105.68,2078200.0,80.3877,80.4789,80.3116,80.3877,2078200.0
2010-08-31 10:35:00,105.68,105.69,105.34,105.41,5353300.0,80.3877,80.3953,80.129,80.1823,5353300.0
2010-08-31 10:40:00,105.4,105.47,105.25,105.45,2725500.0,80.1747,80.2279,80.0606,80.2127,2725500.0
2010-08-31 10:45:00,105.45,105.46,105.33,105.39,2806300.0,80.2127,80.2203,80.1214,80.1671,2806300.0
2010-08-31 10:50:00,105.39,105.64,105.39,105.54,2436300.0,80.1671,80.3572,80.1671,80.2812,2436300.0
2010-08-31 10:55:00,105.53,105.7,105.5,105.68,1810000.0,80.2736,80.4029,80.2507,80.3877,1810000.0
2010-08-31 11:00:00,105.68,105.77,105.65,105.69,3052600.0,80.3877,80.4561,80.3648,80.3953,3052600.0
2010-08-31 11:05:00,105.69,105.74,105.46,105.49,2006500.0,80.3953,80.4333,80.2203,80.2431,2006500.0
2010-08-31 11:10:00,105.49,105.52,105.34,105.5,2262500.0,80.2431,80.266,80.129,80.2507,2262500.0
2010-08-31 11:15:00,105.51,105.61,105.47,105.47,1934400.0,80.2584,80.3344,80.2279,80.2279,1934400.0
2010-08-31 11:20:00,105.46,105.78,105.44,105.73,2418800.0,80.2203,80.4637,80.2051,80.4257,2418800.0
2010-08-31 11:25:00,105.73,105.8,105.62,105.63,2130000.0,80.4257,80.4789,80.342,80.3496,2130000.0
2010-08-31 11:30:00,105.63,105.81,105.57,105.78,2686400.0,80.3496,80.4866,80.304,80.4637,2686400.0
2010-08-31 11:35:00,105.78,105.88,105.75,105.77,3109200.0,80.4637,80.5398,80.4409,80.4561,3109200.0
2010-08-31 11:40:00,105.77,105.86,105.74,105.75,1533800.0,80.4561,80.5246,80.4333,80.4409,1533800.0
2010-08-31 11:45:00,105.76,105.79,105.71,105.73,827100.0,80.4485,80.4713,80.4105,80.4257,827100.0
2010-08-31 11:50:00,105.73,105.98,105.71,105.92,1546900.0,80.4257,80.6159,80.4105,80.5702,1546900.0
2010-08-31 11:55:00,105.93,105.96,105.77,105.81,1034500.0,80.5778,80.6007,80.4561,80.4866,1034500.0
2010-08-31 12:00:00,105.81,105.9,105.76,105.78,1250000.0,80.4866,80.555,80.4485,80.4637,1250000.0
2010-08-31 12:05:00,105.79,105.85,105.7,105.7,1058600.0,80.4713,80.517,80.4029,80.4029,1058600.0
2010-08-31 12:10:00,105.7,105.73,105.62,105.7,1856400.0,80.4029,80.4257,80.342,80.4029,1856400.0
2010-08-31 12:15:00,105.7,105.73,105.63,105.71,599600.0,80.4029,80.4257,80.3496,80.4105,599600.0
2010-08-31 12:20:00,105.71,105.73,105.63,105.65,544000.0,80.4105,80.4257,80.3496,80.3648,544000.0
2010-08-31 12:25:00,105.65,105.67,105.57,105.62,822000.0,80.3648,80.3801,80.304,80.342,822000.0
2010-08-31 12:30:00,105.61,105.74,105.59,105.71,1398600.0,80.3344,80.4333,80.3192,80.4105,1398600.0
2010-08-31 12:35:00,105.71,105.73,105.65,105.66,361000.0,80.4105,80.4257,80.3648,80.3725,361000.0
2010-08-31 12:40:00,105.65,105.65,105.44,105.52,1598700.0,80.3648,80.3648,80.2051,80.266,1598700.0
2010-08-31 12:45:00,105.53,105.65,105.52,105.61,734200.0,80.2736,80.3648,80.266,80.3344,734200.0
2010-08-31 12:50:00,105.6,105.66,105.49,105.52,879600.0,80.3268,80.3725,80.2431,80.266,879600.0
2010-08-31 12:55:00,105.51,105.51,105.4,105.4,1234000.0,80.2584,80.2584,80.1747,80.1747,1234000.0
2010-08-31 13:00:00,105.4,105.58,105.37,105.47,1736100.0,80.1747,80.3116,80.1519,80.2279,1736100.0
2010-08-31 13:05:00,105.48,105.56,105.44,105.55,798700.0,80.2355,80.2964,80.2051,80.2888,798700.0
2010-08-31 13:10:00,105.56,105.69,105.54,105.66,818100.0,80.2964,80.3953,80.2812,80.3725,818100.0
2010-08-31 13:15:00,105.66,105.66,105.57,105.57,396400.0,80.3725,80.3725,80.304,80.304,396400.0
2010-08-31 13:20:00,105.57,105.72,105.57,105.63,862300.0,80.304,80.4181,80.304,80.3496,862300.0
2010-08-31 13:25:00,105.62,105.7,105.59,105.66,448300.0,80.342,80.4029,80.3192,80.3725,448300.0
2010-08-31 13:30:00,105.67,105.74,105.62,105.63,698400.0,80.3801,80.4333,80.342,80.3496,698400.0
2010-08-31 13:35:00,105.63,105.8,105.6,105.73,2067900.0,80.3496,80.4789,80.3268,80.4257,2067900.0
2010-08-31 13:40:00,105.73,105.77,105.66,105.69,422300.0,80.4257,80.4561,80.3725,80.3953,422300.0
2010-08-31 13:45:00,105.69,105.71,105.61,105.62,436500.0,80.3953,80.4105,80.3344,80.342,436500.0
2010-08-31 13:50:00,105.63,105.68,105.6,105.62,910000.0,80.3496,80.3877,80.3268,80.342,910000.0
2010-08-31 13:55:00,105.62,105.7,105.61,105.64,633500.0,80.342,80.4029,80.3344,80.3572,633500.0
2010-08-31 14:00:00,105.63,105.75,105.41,105.48,3547500.0,80.3496,80.4409,80.1823,80.2355,3547500.0
2010-08-31 14:05:00,105.47,105.86,105.46,105.73,4201800.0,80.2279,80.5246,80.2203,80.4257,4201800.0
2010-08-31 14:10:00,105.73,105.84,105.7,105.74,1493900.0,80.4257,80.5094,80.4029,80.4333,1493900.0
2010-08-31 14:15:00,105.75,105.76,105.35,105.35,3258700.0,80.4409,80.4485,80.1366,80.1366,3258700.0
2010-08-31 14:20:00,105.35,105.42,105.25,105.28,2762500.0,80.1366,80.1899,80.0606,80.0834,2762500.0
2010-08-31 14:25:00,105.27,105.43,105.21,105.35,2902300.0,80.0758,80.1975,80.0302,80.1366,2902300.0
2010-08-31 14:30:00,105.34,105.36,105.25,105.28,1554200.0,80.129,80.1443,80.0606,80.0834,1554200.0
2010-08-31 14:35:00,105.28,105.33,105.0,105.04,4948300.0,80.0834,80.1214,79.8704,79.9008,4948300.0
2010-08-31 14:40:00,105.05,105.12,104.92,104.99,3232800.0,79.9084,79.9617,79.8096,79.8628,3232800.0
2010-08-31 14:45:00,105.0,105.01,104.83,104.85,4863500.0,79.8704,79.878,79.7411,79.7563,4863500.0
2010-08-31 14:50:00,104.84,105.14,104.83,105.09,4876900.0,79.7487,79.9769,79.7411,79.9389,4876900.0
2010-08-31 14:55:00,105.09,105.13,104.94,104.98,2336200.0,79.9389,79.9693,79.8248,79.8552,2336200.0
2010-08-31 15:00:00,104.97,105.19,104.94,105.13,3226200.0,79.8476,80.0149,79.8248,79.9693,3226200.0
2010-08-31 15:05:00,105.13,105.14,104.98,105.09,2844100.0,79.9693,79.9769,79.8552,79.9389,2844100.0
2010-08-31 15:10:00,105.09,105.11,104.86,104.96,2815700.0,79.9389,79.9541,79.7639,79.84,2815700.0
2010-08-31 15:15:00,104.96,105.07,104.89,105.04,4350400.0,79.84,79.9237,79.7867,79.9008,4350400.0
2010-08-31 15:20:00,105.04,105.1,104.92,104.98,3210100.0,79.9008,79.9465,79.8096,79.8552,3210100.0
2010-08-31 15:25:00,104.99,105.07,104.94,105.06,2001400.0,79.8628,79.9237,79.8248,79.916,2001400.0
2010-08-31 15:30:00,105.07,105.27,105.05,105.15,4790200.0,79.9237,80.0758,79.9084,79.9845,4790200.0
2010-08-31 15:35:00,105.15,105.19,104.9,105.0,5716300.0,79.9845,80.0149,79.7943,79.8704,5716300.0
2010-08-31 15:40:00,104.97,105.22,104.96,105.18,4488400.0,79.8476,80.0378,79.84,80.0073,4488400.0
2010-08-31 15:45:00,105.18,105.61,105.17,105.43,10862300.0,80.0073,80.3344,79.9997,80.1975,10862300.0
2010-08-31 15:50:00,105.42,105.52,105.14,105.18,6246300.0,80.1899,80.266,79.9769,80.0073,6246300.0
2010-08-31 15:55:00,105.2,105.4,105.18,105.4,11820100.0,80.0225,80.1747,80.0073,80.1747,11820100.0
2010-08-31 16:00:00,105.4,105.92,105.3,105.67,8704000.0,80.1747,80.5702,80.0986,80.3801,8704000.0
2010-08-31 16:05:00,105.67,105.85,104.6,105.81,1766700.0,80.3801,80.517,79.5661,80.4866,1766700.0
2010-08-31 16:10:00,105.82,105.83,105.74,105.8,840700.0,80.4942,80.5018,80.4333,80.4789,840700.0
2010-09-01 09:30:00,106.73,107.02,106.71,106.94,4846500.0,81.1864,81.407,81.1712,81.3461,4846500.0
2010-09-01 09:35:00,106.94,106.97,106.71,106.8,6129300.0,81.3461,81.3689,81.1712,81.2396,6129300.0
2010-09-01 09:40:00,106.8,106.92,106.66,106.69,4858500.0,81.2396,81.3309,81.1331,81.1559,4858500.0
2010-09-01 09:45:00,106.7,106.78,106.67,106.74,3624400.0,81.1635,81.2244,81.1407,81.194,3624400.0
2010-09-01 09:50:00,106.74,107.11,106.73,106.99,6261200.0,81.194,81.4754,81.1864,81.3841,6261200.0
2010-09-01 09:55:00,107.0,107.25,106.88,107.16,3988100.0,81.3918,81.5819,81.3005,81.5135,3988100.0
2010-09-01 10:00:00,107.17,108.04,106.94,107.94,18683000.0,81.5211,82.1828,81.3461,82.1068,18683000.0
2010-09-01 10:05:00,107.94,108.11,107.88,107.91,8141000.0,82.1068,82.2361,82.0611,82.084,8141000.0
2010-09-01 10:10:00,107.9,108.12,107.9,108.09,6366900.0,82.0764,82.2437,82.0764,82.2209,6366900.0
2010-09-01 10:15:00,108.09,108.2,108.02,108.03,4344300.0,82.2209,82.3046,82.1676,82.1752,4344300.0
2010-09-01 10:20:00,108.04,108.08,107.95,107.96,3394700.0,82.1828,82.2133,82.1144,82.122,3394700.0
2010-09-01 10:25:00,107.97,108.01,107.91,108.0,4013100.0,82.1296,82.16,82.084,82.1524,4013100.0
2010-09-01 10:30:00,108.0,108.16,107.93,108.11,3626200.0,82.1524,82.2741,82.0992,82.2361,3626200.0
2010-09-01 10:35:00,108.11,108.15,108.03,108.13,2673500.0,82.2361,82.2665,82.1752,82.2513,2673500.0
2010-09-01 10:40:00,108.14,108.18,108.06,108.12,2510500.0,82.2589,82.2893,82.1981,82.2437,2510500.0
2010-09-01 10:45:00,108.12,108.18,108.06,108.13,2488200.0,82.2437,82.2893,82.1981,82.2513,2488200.0
2010-09-01 10:50:00,108.12,108.37,108.11,108.32,4402700.0,82.2437,82.4339,82.2361,82.3958,4402700.0
2010-09-01 10:55:00,108.32,108.39,108.23,108.25,3470600.0,82.3958,82.4491,82.3274,82.3426,3470600.0
2010-09-01 11:00:00,108.25,108.35,108.24,108.29,2056100.0,82.3426,82.4187,82.335,82.373,2056100.0
2010-09-01 11:05:00,108.29,108.32,108.2,108.21,1817100.0,82.373,82.3958,82.3046,82.3122,1817100.0
2010-09-01 11:10:00,108.21,108.28,108.17,108.26,2052500.0,82.3122,82.3654,82.2817,82.3502,2052500.0
2010-09-01 11:15:00,108.26,108.27,108.19,108.23,1904100.0,82.3502,82.3578,82.2969,82.3274,1904100.0
2010-09-01 11:20:00,108.2,108.26,108.19,108.25,1244300.0,82.3046,82.3502,82.2969,82.3426,1244300.0
2010-09-01 11:25:00,108.24,108.28,108.19,108.24,1767500.0,82.335,82.3654,82.2969,82.335,1767500.0
2010-09-01 11:30:00,108.24,108.39,108.23,108.35,1619600.0,82.335,82.4491,82.3274,82.4187,1619600.0
2010-09-01 11:35:00,108.35,108.39,108.29,108.31,1105500.0,82.4187,82.4491,82.373,82.3882,1105500.0
2010-09-01 11:40:00,108.3,108.38,108.27,108.36,1016800.0,82.3806,82.4415,82.3578,82.4263,1016800.0
2010-09-01 11:45:00,108.36,108.41,108.27,108.3,1282700.0,82.4263,82.4643,82.3578,82.3806,1282700.0
2010-09-01 11:50:00,108.31,108.48,108.29,108.43,2092700.0,82.3882,82.5175,82.373,82.4795,2092700.0
2010-09-01 11:55:00,108.43,108.44,108.31,108.34,1401200.0,82.4795,82.4871,82.3882,82.411,1401200.0
2010-09-01 12:00:00,108.34,108.39,108.29,108.3,1453200.0,82.411,82.4491,82.373,82.3806,1453200.0
2010-09-01 12:05:00,108.3,108.34,108.28,108.31,1040400.0,82.3806,82.411,82.3654,82.3882,1040400.0
2010-09-01 12:10:00,108.3,108.32,108.28,108.31,814900.0,82.3806,82.3958,82.3654,82.3882,814900.0
2010-09-01 12:15:00,108.3,108.36,108.26,108.27,956600.0,82.3806,82.4263,82.3502,82.3578,956600.0
2010-09-01 12:20:00,108.26,108.29,108.18,108.21,1546600.0,82.3502,82.373,82.2893,82.3122,1546600.0
2010-09-01 12:25:00,108.22,108.22,108.15,108.21,1229800.0,82.3198,82.3198,82.2665,82.3122,1229800.0
2010-09-01 12:30:00,108.2,108.24,108.18,108.18,1233700.0,82.3046,82.335,82.2893,82.2893,1233700.0
2010-09-01 12:35:00,108.19,108.21,108.15,108.18,1229200.0,82.2969,82.3122,82.2665,82.2893,1229200.0
2010-09-01 12:40:00,108.19,108.19,108.15,108.18,780000.0,82.2969,82.2969,82.2665,82.2893,780000.0
2010-09-01 12:45:00,108.19,108.22,108.16,108.17,592000.0,82.2969,82.3198,82.2741,82.2817,592000.0
2010-09-01 12:50:00,108.17,108.2,108.13,108.17,1014600.0,82.2817,82.3046,82.2513,82.2817,1014600.0
2010-09-01 12:55:00,108.17,108.24,108.16,108.21,1201400.0,82.2817,82.335,82.2741,82.3122,1201400.0
2010-09-01 13:00:00,108.22,108.24,108.18,108.21,1001700.0,82.3198,82.335,82.2893,82.3122,1001700.0
2010-09-01 13:05:00,108.21,108.3,108.2,108.29,1077300.0,82.3122,82.3806,82.3046,82.373,1077300.0
2010-09-01 13:10:00,108.29,108.32,108.27,108.29,976000.0,82.373,82.3958,82.3578,82.373,976000.0
2010-09-01 13:15:00,108.3,108.3,108.26,108.27,444600.0,82.3806,82.3806,82.3502,82.3578,444600.0
2010-09-01 13:20:00,108.27,108.31,108.26,108.26,658700.0,82.3578,82.3882,82.3502,82.3502,658700.0
2010-09-01 13:25:00,108.26,108.29,108.23,108.27,840900.0,82.3502,82.373,82.3274,82.3578,840900.0
2010-09-01 13:30:00,108.26,108.32,108.26,108.31,701400.0,82.3502,82.3958,82.3502,82.3882,701400.0
2010-09-01 13:35:00,108.31,108.36,108.3,108.33,1465000.0,82.3882,82.4263,82.3806,82.4034,1465000.0
2010-09-01 13:40:00,108.32,108.36,108.3,108.34,568100.0,82.3958,82.4263,82.3806,82.411,568100.0
2010-09-01 13:45:00,108.35,108.45,108.35,108.44,2067000.0,82.4187,82.4947,82.4187,82.4871,2067000.0
2010-09-01 13:50:00,108.44,108.45,108.37,108.4,1530300.0,82.4871,82.4947,82.4339,82.4567,1530300.0
2010-09-01 13:55:00,108.4,108.41,108.29,108.36,1460900.0,82.4567,82.4643,82.373,82.4263,1460900.0
2010-09-01 14:00:00,108.37,108.41,108.28,108.3,1097900.0,82.4339,82.4643,82.3654,82.3806,1097900.0
2010-09-01 14:05:00,108.3,108.45,108.29,108.33,1743200.0,82.3806,82.4947,82.373,82.4034,1743200.0
2010-09-01 14:10:00,108.34,108.34,108.16,108.19,1938400.0,82.411,82.411,82.2741,82.2969,1938400.0
2010-09-01 14:15:00,108.18,108.22,108.16,108.19,1531900.0,82.2893,82.3198,82.2741,82.2969,1531900.0
2010-09-01 14:20:00,108.18,108.27,108.14,108.16,2134400.0,82.2893,82.3578,82.2589,82.2741,2134400.0
2010-09-01 14:25:00,108.15,108.24,108.08,108.22,1717700.0,82.2665,82.335,82.2133,82.3198,1717700.0
2010-09-01 14:30:00,108.22,108.26,108.21,108.25,1207300.0,82.3198,82.3502,82.3122,82.3426,1207300.0
2010-09-01 14:35:00,108.25,108.25,108.09,108.12,1852100.0,82.3426,82.3426,82.2209,82.2437,1852100.0
2010-09-01 14:40:00,108.11,108.2,108.11,108.15,2074100.0,82.2361,82.3046,82.2361,82.2665,2074100.0
2010-09-01 14:45:00,108.14,108.19,108.08,108.15,1811700.0,82.2589,82.2969,82.2133,82.2665,1811700.0
2010-09-01 14:50:00,108.15,108.21,108.12,108.13,1855800.0,82.2665,82.3122,82.2437,82.2513,1855800.0
2010-09-01 14:55:00,108.13,108.19,108.11,108.17,1341200.0,82.2513,82.2969,82.2361,82.2817,1341200.0
2010-09-01 15:00:00,108.18,108.2,108.06,108.13,2450200.0,82.2893,82.3046,82.1981,82.2513,2450200.0
2010-09-01 15:05:00,108.14,108.35,108.13,108.29,2755800.0,82.2589,82.4187,82.2513,82.373,2755800.0
2010-09-01 15:10:00,108.29,108.35,108.26,108.34,1536100.0,82.373,82.4187,82.3502,82.411,1536100.0
2010-09-01 15:15:00,108.33,108.34,108.24,108.26,1342300.0,82.4034,82.411,82.335,82.3502,1342300.0
2010-09-01 15:20:00,108.26,108.33,108.16,108.18,3859400.0,82.3502,82.4034,82.2741,82.2893,3859400.0
2010-09-01 15:25:00,108.18,108.21,108.07,108.2,2353800.0,82.2893,82.3122,82.2057,82.3046,2353800.0
2010-09-01 15:30:00,108.2,108.33,108.13,108.32,3511200.0,82.3046,82.4034,82.2513,82.3958,3511200.0
2010-09-01 15:35:00,108.32,108.42,108.27,108.35,4719600.0,82.3958,82.4719,82.3578,82.4187,4719600.0
2010-09-01 15:40:00,108.34,108.52,108.34,108.5,4976000.0,82.411,82.548,82.411,82.5328,4976000.0
2010-09-01 15:45:00,108.5,108.61,108.39,108.41,6976700.0,82.5328,82.6164,82.4491,82.4643,6976700.0
2010-09-01 15:50:00,108.42,108.48,108.32,108.34,5616400.0,82.4719,82.5175,82.3958,82.411,5616400.0
2010-09-01 15:55:00,108.35,108.5,108.34,108.47,10209100.0,82.4187,82.5328,82.411,82.5099,10209100.0
2010-09-02 09:30:00,108.72,108.75,108.56,108.64,4454700.0,82.7001,82.7229,82.5784,82.6393,4454700.0
2010-09-02 09:35:00,108.64,108.74,108.53,108.7,4498200.0,82.6393,82.7153,82.5556,82.6849,4498200.0
2010-09-02 09:40:00,108.7,108.71,108.49,108.63,3166700.0,82.6849,82.6925,82.5251,82.6316,3166700.0
2010-09-02 09:45:00,108.63,108.86,108.57,108.85,4033500.0,82.6316,82.8066,82.586,82.799,4033500.0
2010-09-02 09:50:00,108.86,108.93,108.81,108.86,2986100.0,82.8066,82.8598,82.7686,82.8066,2986100.0
2010-09-02 09:55:00,108.86,108.95,108.85,108.92,1672500.0,82.8066,82.8751,82.799,82.8522,1672500.0
2010-09-02 10:00:00,108.9,109.15,108.87,108.91,8725200.0,82.837,83.0272,82.8142,82.8446,8725200.0
2010-09-02 10:05:00,108.92,109.02,108.86,108.87,2798200.0,82.8522,82.9283,82.8066,82.8142,2798200.0
2010-09-02 10:10:00,108.86,108.95,108.85,108.88,2824100.0,82.8066,82.8751,82.799,82.8218,2824100.0
2010-09-02 10:15:00,108.88,108.91,108.7,108.72,3118500.0,82.8218,82.8446,82.6849,82.7001,3118500.0
2010-09-02 10:20:00,108.71,108.88,108.66,108.83,3452700.0,82.6925,82.8218,82.6545,82.7838,3452700.0
2010-09-02 10:25:00,108.83,108.96,108.82,108.94,2007700.0,82.7838,82.8827,82.7762,82.8675,2007700.0
2010-09-02 10:30:00,108.95,108.97,108.82,108.89,1773700.0,82.8751,82.8903,82.7762,82.8294,1773700.0
2010-09-02 10:35:00,108.89,109.01,108.86,108.97,1371300.0,82.8294,82.9207,82.8066,82.8903,1371300.0
2010-09-02 10:40:00,108.97,109.09,108.91,108.94,3089200.0,82.8903,82.9816,82.8446,82.8675,3089200.0
2010-09-02 10:45:00,108.94,109.02,108.92,109.01,1621900.0,82.8675,82.9283,82.8522,82.9207,1621900.0
2010-09-02 10:50:00,109.01,109.09,108.98,108.98,1567900.0,82.9207,82.9816,82.8979,82.8979,1567900.0
2010-09-02 10:55:00,108.99,109.12,108.99,109.07,2402400.0,82.9055,83.0044,82.9055,82.9663,2402400.0
2010-09-02 11:00:00,109.07,109.2,109.06,109.11,2322500.0,82.9663,83.0652,82.9587,82.9968,2322500.0
2010-09-02 11:05:00,109.12,109.12,108.96,108.97,2159100.0,83.0044,83.0044,82.8827,82.8903,2159100.0
2010-09-02 11:10:00,108.97,109.0,108.88,108.89,1533100.0,82.8903,82.9131,82.8218,82.8294,1533100.0
2010-09-02 11:15:00,108.89,108.9,108.82,108.89,1543800.0,82.8294,82.837,82.7762,82.8294,1543800.0
2010-09-02 11:20:00,108.89,108.89,108.8,108.82,1464500.0,82.8294,82.8294,82.761,82.7762,1464500.0
2010-09-02 11:25:00,108.81,108.82,108.72,108.82,1420400.0,82.7686,82.7762,82.7001,82.7762,1420400.0
2010-09-02 11:30:00,108.81,108.9,108.78,108.87,1250700.0,82.7686,82.837,82.7457,82.8142,1250700.0
2010-09-02 11:35:00,108.88,108.92,108.8,108.87,1005000.0,82.8218,82.8522,82.761,82.8142,1005000.0
2010-09-02 11:40:00,108.87,109.01,108.85,108.97,1577500.0,82.8142,82.9207,82.799,82.8903,1577500.0
2010-09-02 11:45:00,108.97,108.99,108.92,108.97,489700.0,82.8903,82.9055,82.8522,82.8903,489700.0
2010-09-02 11:50:00,108.97,109.05,108.97,109.04,1358500.0,82.8903,82.9511,82.8903,82.9435,1358500.0
2010-09-02 11:55:00,109.03,109.05,108.92,108.95,764100.0,82.9359,82.9511,82.8522,82.8751,764100.0
2010-09-02 12:00:00,108.95,108.99,108.91,108.97,822200.0,82.8751,82.9055,82.8446,82.8903,822200.0
2010-09-02 12:05:00,108.98,109.04,108.96,109.0,1569000.0,82.8979,82.9435,82.8827,82.9131,1569000.0
2010-09-02 12:10:00,109.0,109.08,108.99,109.08,867600.0,82.9131,82.9739,82.9055,82.9739,867600.0
2010-09-02 12:15:00,109.08,109.1,109.0,109.01,650700.0,82.9739,82.9892,82.9131,82.9207,650700.0
2010-09-02 12:20:00,109.02,109.08,109.01,109.03,556100.0,82.9283,82.9739,82.9207,82.9359,556100.0
2010-09-02 12:25:00,109.04,109.05,108.96,109.0,685500.0,82.9435,82.9511,82.8827,82.9131,685500.0
2010-09-02 12:30:00,109.0,109.03,108.96,108.99,385800.0,82.9131,82.9359,82.8827,82.9055,385800.0
2010-09-02 12:35:00,108.99,109.05,108.98,109.02,718900.0,82.9055,82.9511,82.8979,82.9283,718900.0
2010-09-02 12:40:00,109.02,109.07,108.98,109.0,479900.0,82.9283,82.9663,82.8979,82.9131,479900.0
2010-09-02 12:45:00,109.0,109.01,108.93,108.99,1020000.0,82.9131,82.9207,82.8598,82.9055,1020000.0
2010-09-02 12:50:00,108.99,109.01,108.82,108.84,1255500.0,82.9055,82.9207,82.7762,82.7914,1255500.0
2010-09-02 12:55:00,108.84,108.9,108.82,108.84,822200.0,82.7914,82.837,82.7762,82.7914,822200.0
2010-09-02 13:00:00,108.84,108.88,108.82,108.87,645200.0,82.7914,82.8218,82.7762,82.8142,645200.0
2010-09-02 13:05:00,108.87,108.91,108.84,108.86,520800.0,82.8142,82.8446,82.7914,82.8066,520800.0
2010-09-02 13:10:00,108.87,108.87,108.78,108.79,862700.0,82.8142,82.8142,82.7457,82.7534,862700.0
2010-09-02 13:15:00,108.79,108.89,108.79,108.85,713700.0,82.7534,82.8294,82.7534,82.799,713700.0
2010-09-02 13:20:00,108.85,108.91,108.81,108.81,877400.0,82.799,82.8446,82.7686,82.7686,877400.0
2010-09-02 13:25:00,108.81,108.84,108.8,108.81,455700.0,82.7686,82.7914,82.761,82.7686,455700.0
2010-09-02 13:30:00,108.8,108.9,108.79,108.9,509400.0,82.761,82.837,82.7534,82.837,509400.0
2010-09-02 13:35:00,108.89,108.95,108.87,108.89,644300.0,82.8294,82.8751,82.8142,82.8294,644300.0
2010-09-02 13:40:00,108.9,108.95,108.88,108.91,426800.0,82.837,82.8751,82.8218,82.8446,426800.0
2010-09-02 13:45:00,108.92,108.94,108.87,108.9,331400.0,82.8522,82.8675,82.8142,82.837,331400.0
2010-09-02 13:50:00,108.9,108.94,108.87,108.93,341200.0,82.837,82.8675,82.8142,82.8598,341200.0
2010-09-02 13:55:00,108.93,108.99,108.92,108.96,667100.0,82.8598,82.9055,82.8522,82.8827,667100.0
2010-09-02 14:00:00,108.96,109.0,108.92,109.0,616600.0,82.8827,82.9131,82.8522,82.9131,616600.0
2010-09-02 14:05:00,109.0,109.1,108.99,109.09,1255600.0,82.9131,82.9892,82.9055,82.9816,1255600.0
2010-09-02 14:10:00,109.1,109.25,109.06,109.22,1574600.0,82.9892,83.1033,82.9587,83.0804,1574600.0
2010-09-02 14:15:00,109.22,109.23,109.12,109.21,2110500.0,83.0804,83.088,83.0044,83.0728,2110500.0
2010-09-02 14:20:00,109.21,109.26,109.09,109.09,1366600.0,83.0728,83.1109,82.9816,82.9816,1366600.0
2010-09-02 14:25:00,109.1,109.15,109.06,109.07,873000.0,82.9892,83.0272,82.9587,82.9663,873000.0
2010-09-02 14:30:00,109.07,109.13,109.07,109.1,708300.0,82.9663,83.012,82.9663,82.9892,708300.0
2010-09-02 14:35:00,109.09,109.14,109.06,109.13,739400.0,82.9816,83.0196,82.9587,83.012,739400.0
2010-09-02 14:40:00,109.13,109.14,109.03,109.07,1226100.0,83.012,83.0196,82.9359,82.9663,1226100.0
2010-09-02 14:45:00,109.06,109.1,109.04,109.06,607100.0,82.9587,82.9892,82.9435,82.9587,607100.0
2010-09-02 14:50:00,109.06,109.12,109.05,109.1,495900.0,82.9587,83.0044,82.9511,82.9892,495900.0
2010-09-02 14:55:00,109.1,109.13,109.07,109.11,639700.0,82.9892,83.012,82.9663,82.9968,639700.0
2010-09-02 15:00:00,109.11,109.12,109.02,109.07,1045200.0,82.9968,83.0044,82.9283,82.9663,1045200.0
2010-09-02 15:05:00,109.06,109.15,109.05,109.14,625800.0,82.9587,83.0272,82.9511,83.0196,625800.0
2010-09-02 15:10:00,109.14,109.21,109.08,109.13,2138400.0,83.0196,83.0728,82.9739,83.012,2138400.0
2010-09-02 15:15:00,109.13,109.15,109.11,109.13,567000.0,83.012,83.0272,82.9968,83.012,567000.0
2010-09-02 15:20:00,109.13,109.25,109.12,109.18,2023100.0,83.012,83.1033,83.0044,83.05,2023100.0
2010-09-02 15:25:00,109.18,109.22,109.12,109.22,2101800.0,83.05,83.0804,83.0044,83.0804,2101800.0
2010-09-02 15:30:00,109.22,109.28,109.19,109.27,1957400.0,83.0804,83.1261,83.0576,83.1185,1957400.0
2010-09-02 15:35:00,109.27,109.37,109.25,109.32,3943400.0,83.1185,83.1945,83.1033,83.1565,3943400.0
2010-09-02 15:40:00,109.32,109.39,109.3,109.31,2230700.0,83.1565,83.2098,83.1413,83.1489,2230700.0
2010-09-02 15:45:00,109.31,109.49,109.31,109.43,4799100.0,83.1489,83.2858,83.1489,83.2402,4799100.0
2010-09-02 15:50:00,109.43,109.45,109.39,109.4,3040400.0,83.2402,83.2554,83.2098,83.2174,3040400.0
2010-09-02 15:55:00,109.41,109.47,109.39,109.46,6817600.0,83.225,83.2706,83.2098,83.263,6817600.0
2010-09-03 09:30:00,110.54,110.68,110.53,110.65,7263100.0,84.0845,84.191,84.0769,84.1682,7263100.0
2010-09-03 09:35:00,110.65,110.86,110.63,110.86,4816400.0,84.1682,84.3279,84.153,84.3279,4816400.0
2010-09-03 09:40:00,110.86,110.99,110.85,110.88,4653900.0,84.3279,84.4268,84.3203,84.3432,4653900.0
2010-09-03 09:45:00,110.89,110.9,110.77,110.81,3762900.0,84.3508,84.3584,84.2595,84.2899,3762900.0
2010-09-03 09:50:00,110.82,110.92,110.8,110.88,2822600.0,84.2975,84.3736,84.2823,84.3432,2822600.0
2010-09-03 09:55:00,110.87,110.96,110.87,110.91,2002100.0,84.3355,84.404,84.3355,84.366,2002100.0
2010-09-03 10:00:00,110.9,110.91,110.58,110.72,5691300.0,84.3584,84.366,84.115,84.2214,5691300.0
2010-09-03 10:05:00,110.71,110.71,110.43,110.43,5149500.0,84.2138,84.2138,84.0009,84.0009,5149500.0
2010-09-03 10:10:00,110.44,110.52,110.31,110.34,5112200.0,84.0085,84.0693,83.9096,83.9324,5112200.0
2010-09-03 10:15:00,110.34,110.44,110.2,110.38,5070400.0,83.9324,84.0085,83.8259,83.9628,5070400.0
2010-09-03 10:20:00,110.38,110.52,110.33,110.42,3254000.0,83.9628,84.0693,83.9248,83.9932,3254000.0
2010-09-03 10:25:00,110.43,110.46,110.13,110.2,4080100.0,84.0009,84.0237,83.7726,83.8259,4080100.0
2010-09-03 10:30:00,110.2,110.21,110.02,110.08,3411600.0,83.8259,83.8335,83.689,83.7346,3411600.0
2010-09-03 10:35:00,110.09,110.23,110.01,110.19,4757800.0,83.7422,83.8487,83.6814,83.8183,4757800.0
2010-09-03 10:40:00,110.2,110.32,110.15,110.28,2349500.0,83.8259,83.9172,83.7879,83.8868,2349500.0
2010-09-03 10:45:00,110.28,110.32,110.21,110.22,1408400.0,83.8868,83.9172,83.8335,83.8411,1408400.0
2010-09-03 10:50:00,110.22,110.23,110.07,110.08,1776000.0,83.8411,83.8487,83.727,83.7346,1776000.0
2010-09-03 10:55:00,110.08,110.15,109.95,110.15,2303300.0,83.7346,83.7879,83.6357,83.7879,2303300.0
2010-09-03 11:00:00,110.15,110.16,110.04,110.1,1769600.0,83.7879,83.7955,83.7042,83.7498,1769600.0
2010-09-03 11:05:00,110.11,110.25,110.08,110.23,1597200.0,83.7574,83.8639,83.7346,83.8487,1597200.0
2010-09-03 11:10:00,110.23,110.28,110.08,110.28,1354600.0,83.8487,83.8868,83.7346,83.8868,1354600.0
2010-09-03 11:15:00,110.27,110.39,110.23,110.35,1405500.0,83.8791,83.9704,83.8487,83.94,1405500.0
2010-09-03 11:20:00,110.35,110.36,110.24,110.27,967200.0,83.94,83.9476,83.8563,83.8791,967200.0
2010-09-03 11:25:00,110.27,110.37,110.22,110.25,1419900.0,83.8791,83.9552,83.8411,83.8639,1419900.0
2010-09-03 11:30:00,110.25,110.33,110.23,110.24,664200.0,83.8639,83.9248,83.8487,83.8563,664200.0
2010-09-03 11:35:00,110.25,110.25,110.14,110.24,1461600.0,83.8639,83.8639,83.7803,83.8563,1461600.0
2010-09-03 11:40:00,110.24,110.35,110.23,110.34,1256800.0,83.8563,83.94,83.8487,83.9324,1256800.0
2010-09-03 11:45:00,110.35,110.35,110.26,110.28,646800.0,83.94,83.94,83.8715,83.8868,646800.0
2010-09-03 11:50:00,110.27,110.28,110.18,110.25,865700.0,83.8791,83.8868,83.8107,83.8639,865700.0
2010-09-03 11:55:00,110.26,110.43,110.26,110.29,1492600.0,83.8715,84.0009,83.8715,83.8944,1492600.0
2010-09-03 12:00:00,110.29,110.37,110.25,110.37,845200.0,83.8944,83.9552,83.8639,83.9552,845200.0
2010-09-03 12:05:00,110.37,110.4,110.34,110.35,600700.0,83.9552,83.978,83.9324,83.94,600700.0
2010-09-03 12:10:00,110.35,110.39,110.32,110.37,567200.0,83.94,83.9704,83.9172,83.9552,567200.0
2010-09-03 12:15:00,110.36,110.39,110.28,110.32,1028700.0,83.9476,83.9704,83.8868,83.9172,1028700.0
2010-09-03 12:20:00,110.32,110.37,110.31,110.35,428100.0,83.9172,83.9552,83.9096,83.94,428100.0
2010-09-03 12:25:00,110.35,110.36,110.3,110.34,550300.0,83.94,83.9476,83.902,83.9324,550300.0
2010-09-03 12:30:00,110.34,110.42,110.33,110.39,610600.0,83.9324,83.9932,83.9248,83.9704,610600.0
2010-09-03 12:35:00,110.39,110.53,110.38,110.49,3704900.0,83.9704,84.0769,83.9628,84.0465,3704900.0
2010-09-03 12:40:00,110.49,110.52,110.46,110.5,705900.0,84.0465,84.0693,84.0237,84.0541,705900.0
2010-09-03 12:45:00,110.5,110.53,110.46,110.46,375000.0,84.0541,84.0769,84.0237,84.0237,375000.0
2010-09-03 12:50:00,110.47,110.55,110.46,110.53,804900.0,84.0313,84.0921,84.0237,84.0769,804900.0
2010-09-03 12:55:00,110.53,110.67,110.52,110.6,1633300.0,84.0769,84.1834,84.0693,84.1302,1633300.0
2010-09-03 13:00:00,110.59,110.71,110.59,110.64,3229300.0,84.1226,84.2138,84.1226,84.1606,3229300.0
2010-09-03 13:05:00,110.65,110.65,110.58,110.61,581200.0,84.1682,84.1682,84.115,84.1378,581200.0
2010-09-03 13:10:00,110.61,110.67,110.58,110.63,535700.0,84.1378,84.1834,84.115,84.153,535700.0
2010-09-03 13:15:00,110.62,110.64,110.58,110.61,532600.0,84.1454,84.1606,84.115,84.1378,532600.0
2010-09-03 13:20:00,110.61,110.64,110.55,110.62,962800.0,84.1378,84.1606,84.0921,84.1454,962800.0
2010-09-03 13:25:00,110.62,110.65,110.57,110.58,1437400.0,84.1454,84.1682,84.1073,84.115,1437400.0
2010-09-03 13:30:00,110.58,110.66,110.55,110.59,1201600.0,84.115,84.1758,84.0921,84.1226,1201600.0
2010-09-03 13:35:00,110.6,110.75,110.59,110.74,883700.0,84.1302,84.2443,84.1226,84.2367,883700.0
2010-09-03 13:40:00,110.74,110.78,110.7,110.72,996700.0,84.2367,84.2671,84.2062,84.2214,996700.0
2010-09-03 13:45:00,110.72,110.76,110.68,110.74,882200.0,84.2214,84.2519,84.191,84.2367,882200.0
2010-09-03 13:50:00,110.73,110.82,110.73,110.81,1068600.0,84.2291,84.2975,84.2291,84.2899,1068600.0
2010-09-03 13:55:00,110.81,110.84,110.78,110.8,1576300.0,84.2899,84.3127,84.2671,84.2823,1576300.0
2010-09-03 14:00:00,110.79,110.82,110.78,110.78,1207200.0,84.2747,84.2975,84.2671,84.2671,1207200.0
2010-09-03 14:05:00,110.78,110.81,110.77,110.77,598700.0,84.2671,84.2899,84.2595,84.2595,598700.0
2010-09-03 14:10:00,110.76,110.77,110.67,110.71,3269500.0,84.2519,84.2595,84.1834,84.2138,3269500.0
2010-09-03 14:15:00,110.71,110.79,110.69,110.78,1119100.0,84.2138,84.2747,84.1986,84.2671,1119100.0
2010-09-03 14:20:00,110.78,110.81,110.74,110.8,809200.0,84.2671,84.2899,84.2367,84.2823,809200.0
2010-09-03 14:25:00,110.79,110.84,110.76,110.77,894600.0,84.2747,84.3127,84.2519,84.2595,894600.0
2010-09-03 14:30:00,110.77,110.82,110.76,110.8,667700.0,84.2595,84.2975,84.2519,84.2823,667700.0
2010-09-03 14:35:00,110.8,110.85,110.73,110.74,1805500.0,84.2823,84.3203,84.2291,84.2367,1805500.0
2010-09-03 14:40:00,110.74,110.77,110.68,110.73,1522000.0,84.2367,84.2595,84.191,84.2291,1522000.0
2010-09-03 14:45:00,110.73,110.73,110.55,110.59,1405200.0,84.2291,84.2291,84.0921,84.1226,1405200.0
2010-09-03 14:50:00,110.58,110.64,110.58,110.59,761300.0,84.115,84.1606,84.115,84.1226,761300.0
2010-09-03 14:55:00,110.6,110.6,110.5,110.52,3010100.0,84.1302,84.1302,84.0541,84.0693,3010100.0
2010-09-03 15:00:00,110.51,110.58,110.47,110.54,1605100.0,84.0617,84.115,84.0313,84.0845,1605100.0
2010-09-03 15:05:00,110.55,110.58,110.49,110.54,998100.0,84.0921,84.115,84.0465,84.0845,998100.0
2010-09-03 15:10:00,110.54,110.61,110.54,110.57,950100.0,84.0845,84.1378,84.0845,84.1073,950100.0
2010-09-03 15:15:00,110.57,110.62,110.55,110.62,910000.0,84.1073,84.1454,84.0921,84.1454,910000.0
2010-09-03 15:20:00,110.61,110.71,110.61,110.65,1894300.0,84.1378,84.2138,84.1378,84.1682,1894300.0
2010-09-03 15:25:00,110.66,110.73,110.65,110.71,1461500.0,84.1758,84.2291,84.1682,84.2138,1461500.0
2010-09-03 15:30:00,110.71,110.78,110.56,110.59,1944100.0,84.2138,84.2671,84.0997,84.1226,1944100.0
2010-09-03 15:35:00,110.59,110.65,110.56,110.62,2089400.0,84.1226,84.1682,84.0997,84.1454,2089400.0
2010-09-03 15:40:00,110.61,110.83,110.61,110.83,3347100.0,84.1378,84.3051,84.1378,84.3051,3347100.0
2010-09-03 15:45:00,110.82,110.89,110.75,110.82,4834900.0,84.2975,84.3508,84.2443,84.2975,4834900.0
2010-09-03 15:50:00,110.81,110.84,110.72,110.73,4277100.0,84.2899,84.3127,84.2214,84.2291,4277100.0
2010-09-03 15:55:00,110.72,110.94,110.25,110.91,12684400.0,84.2214,84.3888,83.8639,84.366,12684400.0
2010-09-07 09:30:00,110.37,110.46,110.22,110.24,3914300.0,83.9552,84.0237,83.8411,83.8563,3914300.0
2010-09-07 09:35:00,110.25,110.31,110.18,110.26,3031500.0,83.8639,83.9096,83.8107,83.8715,3031500.0
2010-09-07 09:40:00,110.26,110.5,110.2,110.46,2974300.0,83.8715,84.0541,83.8259,84.0237,2974300.0
2010-09-07 09:45:00,110.46,110.51,110.27,110.29,3296300.0,84.0237,84.0617,83.8791,83.8944,3296300.0
2010-09-07 09:50:00,110.3,110.3,110.13,110.17,2420500.0,83.902,83.902,83.7726,83.8031,2420500.0
2010-09-07 09:55:00,110.17,110.2,109.86,109.88,3692400.0,83.8031,83.8259,83.5673,83.5825,3692400.0
2010-09-07 10:00:00,109.87,109.93,109.78,109.9,3642300.0,83.5749,83.6205,83.5064,83.5977,3642300.0
2010-09-07 10:05:00,109.9,110.0,109.81,109.99,2722700.0,83.5977,83.6738,83.5292,83.6662,2722700.0
2010-09-07 10:10:00,109.99,110.06,109.96,110.05,1852800.0,83.6662,83.7194,83.6433,83.7118,1852800.0
2010-09-07 10:15:00,110.05,110.06,109.89,109.96,1626900.0,83.7118,83.7194,83.5901,83.6433,1626900.0
2010-09-07 10:20:00,109.95,109.96,109.74,109.87,2259600.0,83.6357,83.6433,83.476,83.5749,2259600.0
2010-09-07 10:25:00,109.86,110.0,109.85,109.99,1443400.0,83.5673,83.6738,83.5597,83.6662,1443400.0
2010-09-07 10:30:00,109.99,110.0,109.89,109.96,1648900.0,83.6662,83.6738,83.5901,83.6433,1648900.0
2010-09-07 10:35:00,109.94,110.0,109.84,110.0,1973500.0,83.6281,83.6738,83.5521,83.6738,1973500.0
2010-09-07 10:40:00,110.0,110.11,109.98,110.06,1663200.0,83.6738,83.7574,83.6585,83.7194,1663200.0
2010-09-07 10:45:00,110.06,110.09,110.01,110.03,742600.0,83.7194,83.7422,83.6814,83.6966,742600.0
2010-09-07 10:50:00,110.04,110.1,109.93,109.93,821500.0,83.7042,83.7498,83.6205,83.6205,821500.0
2010-09-07 10:55:00,109.93,110.09,109.9,110.05,1208400.0,83.6205,83.7422,83.5977,83.7118,1208400.0
2010-09-07 11:00:00,110.05,110.14,109.92,109.95,1604800.0,83.7118,83.7803,83.6129,83.6357,1604800.0
2010-09-07 11:05:00,109.95,110.01,109.85,109.93,1041800.0,83.6357,83.6814,83.5597,83.6205,1041800.0
2010-09-07 11:10:00,109.93,109.98,109.83,109.89,2536500.0,83.6205,83.6585,83.5444,83.5901,2536500.0
2010-09-07 11:15:00,109.9,109.96,109.84,109.94,996600.0,83.5977,83.6433,83.5521,83.6281,996600.0
2010-09-07 11:20:00,109.94,110.1,109.94,110.05,1226000.0,83.6281,83.7498,83.6281,83.7118,1226000.0
2010-09-07 11:25:00,110.05,110.11,110.0,110.1,855400.0,83.7118,83.7574,83.6738,83.7498,855400.0
2010-09-07 11:30:00,110.1,110.19,110.0,110.0,1060500.0,83.7498,83.8183,83.6738,83.6738,1060500.0
2010-09-07 11:35:00,110.0,110.03,109.94,110.0,1049300.0,83.6738,83.6966,83.6281,83.6738,1049300.0
2010-09-07 11:40:00,110.0,110.04,109.95,110.04,1027200.0,83.6738,83.7042,83.6357,83.7042,1027200.0
2010-09-07 11:45:00,110.03,110.07,109.99,110.03,469800.0,83.6966,83.727,83.6662,83.6966,469800.0
2010-09-07 11:50:00,110.04,110.05,109.87,109.91,872800.0,83.7042,83.7118,83.5749,83.6053,872800.0
2010-09-07 11:55:00,109.9,110.17,109.9,110.15,1389200.0,83.5977,83.8031,83.5977,83.7879,1389200.0
2010-09-07 12:00:00,110.15,110.16,110.09,110.14,868100.0,83.7879,83.7955,83.7422,83.7803,868100.0
2010-09-07 12:05:00,110.14,110.23,110.14,110.2,1373900.0,83.7803,83.8487,83.7803,83.8259,1373900.0
2010-09-07 12:10:00,110.2,110.22,110.13,110.14,760000.0,83.8259,83.8411,83.7726,83.7803,760000.0
2010-09-07 12:15:00,110.14,110.15,110.09,110.1,411600.0,83.7803,83.7879,83.7422,83.7498,411600.0
2010-09-07 12:20:00,110.1,110.18,110.0,110.02,986500.0,83.7498,83.8107,83.6738,83.689,986500.0
2010-09-07 12:25:00,110.02,110.05,109.96,110.03,656100.0,83.689,83.7118,83.6433,83.6966,656100.0
2010-09-07 12:30:00,110.02,110.03,109.88,109.97,1411600.0,83.689,83.6966,83.5825,83.6509,1411600.0
2010-09-07 12:35:00,109.96,110.0,109.92,109.92,291000.0,83.6433,83.6738,83.6129,83.6129,291000.0
2010-09-07 12:40:00,109.92,110.04,109.92,110.0,504500.0,83.6129,83.7042,83.6129,83.6738,504500.0
2010-09-07 12:45:00,110.0,110.06,109.96,110.0,698700.0,83.6738,83.7194,83.6433,83.6738,698700.0
2010-09-07 12:50:00,110.0,110.01,109.92,110.0,619600.0,83.6738,83.6814,83.6129,83.6738,619600.0
2010-09-07 12:55:00,110.0,110.0,109.89,109.97,352300.0,83.6738,83.6738,83.5901,83.6509,352300.0
2010-09-07 13:00:00,109.97,109.99,109.88,109.92,466300.0,83.6509,83.6662,83.5825,83.6129,466300.0
2010-09-07 13:05:00,109.92,109.92,109.84,109.9,804300.0,83.6129,83.6129,83.5521,83.5977,804300.0
2010-09-07 13:10:00,109.91,109.95,109.89,109.95,494900.0,83.6053,83.6357,83.5901,83.6357,494900.0
2010-09-07 13:15:00,109.95,110.02,109.93,109.94,992000.0,83.6357,83.689,83.6205,83.6281,992000.0
2010-09-07 13:20:00,109.94,109.96,109.83,109.9,1067100.0,83.6281,83.6433,83.5444,83.5977,1067100.0
2010-09-07 13:25:00,109.9,109.99,109.87,109.93,1846100.0,83.5977,83.6662,83.5749,83.6205,1846100.0
2010-09-07 13:30:00,109.93,110.06,109.91,110.04,958000.0,83.6205,83.7194,83.6053,83.7042,958000.0
2010-09-07 13:35:00,110.04,110.05,110.0,110.03,1050700.0,83.7042,83.7118,83.6738,83.6966,1050700.0
2010-09-07 13:40:00,110.02,110.08,109.95,109.97,750700.0,83.689,83.7346,83.6357,83.6509,750700.0
2010-09-07 13:45:00,109.96,110.05,109.96,110.01,810300.0,83.6433,83.7118,83.6433,83.6814,810300.0
2010-09-07 13:50:00,110.02,110.08,110.01,110.05,581500.0,83.689,83.7346,83.6814,83.7118,581500.0
2010-09-07 13:55:00,110.05,110.17,110.03,110.16,780100.0,83.7118,83.8031,83.6966,83.7955,780100.0
2010-09-07 14:00:00,110.16,110.16,110.09,110.13,755700.0,83.7955,83.7955,83.7422,83.7726,755700.0
2010-09-07 14:05:00,110.13,110.15,110.0,110.04,780700.0,83.7726,83.7879,83.6738,83.7042,780700.0
2010-09-07 14:10:00,110.04,110.11,110.03,110.09,488400.0,83.7042,83.7574,83.6966,83.7422,488400.0
2010-09-07 14:15:00,110.1,110.23,110.1,110.12,1397800.0,83.7498,83.8487,83.7498,83.765,1397800.0
2010-09-07 14:20:00,110.12,110.17,110.11,110.14,467100.0,83.765,83.8031,83.7574,83.7803,467100.0
2010-09-07 14:25:00,110.14,110.21,110.08,110.08,617100.0,83.7803,83.8335,83.7346,83.7346,617100.0
2010-09-07 14:30:00,110.09,110.11,109.98,110.0,849800.0,83.7422,83.7574,83.6585,83.6738,849800.0
2010-09-07 14:35:00,109.99,110.03,109.88,109.89,1490700.0,83.6662,83.6966,83.5825,83.5901,1490700.0
2010-09-07 14:40:00,109.89,109.95,109.86,109.89,1139300.0,83.5901,83.6357,83.5673,83.5901,1139300.0
2010-09-07 14:45:00,109.89,109.94,109.88,109.89,815200.0,83.5901,83.6281,83.5825,83.5901,815200.0
2010-09-07 14:50:00,109.89,109.94,109.83,109.84,922800.0,83.5901,83.6281,83.5444,83.5521,922800.0
2010-09-07 14:55:00,109.84,109.85,109.62,109.71,3417200.0,83.5521,83.5597,83.3847,83.4532,3417200.0
2010-09-07 15:00:00,109.7,109.82,109.6,109.79,2417700.0,83.4456,83.5368,83.3695,83.514,2417700.0
2010-09-07 15:05:00,109.79,109.79,109.66,109.72,1246400.0,83.514,83.514,83.4151,83.4608,1246400.0
2010-09-07 15:10:00,109.71,109.81,109.69,109.79,1178300.0,83.4532,83.5292,83.438,83.514,1178300.0
2010-09-07 15:15:00,109.79,109.83,109.72,109.81,1389000.0,83.514,83.5444,83.4608,83.5292,1389000.0
2010-09-07 15:20:00,109.8,109.84,109.73,109.73,820800.0,83.5216,83.5521,83.4684,83.4684,820800.0
2010-09-07 15:25:00,109.73,109.79,109.66,109.79,1343200.0,83.4684,83.514,83.4151,83.514,1343200.0
2010-09-07 15:30:00,109.79,109.84,109.73,109.76,1055200.0,83.514,83.5521,83.4684,83.4912,1055200.0
2010-09-07 15:35:00,109.75,109.92,109.75,109.89,3454400.0,83.4836,83.6129,83.4836,83.5901,3454400.0
2010-09-07 15:40:00,109.89,109.93,109.85,109.86,1302600.0,83.5901,83.6205,83.5597,83.5673,1302600.0
2010-09-07 15:45:00,109.87,109.91,109.83,109.83,1720700.0,83.5749,83.6053,83.5444,83.5444,1720700.0
2010-09-07 15:50:00,109.83,109.85,109.58,109.59,3952900.0,83.5444,83.5597,83.3543,83.3619,3952900.0
2010-09-07 15:55:00,109.59,109.68,109.55,109.67,6496900.0,83.3619,83.4303,83.3315,83.4227,6496900.0
2010-09-07 16:00:00,109.68,110.19,109.64,109.72,4274400.0,83.4303,83.8183,83.3999,83.4608,4274400.0
2010-09-07 16:05:00,109.72,110.93,109.72,109.78,997800.0,83.4608,84.3812,83.4608,83.5064,997800.0
2010-09-07 16:10:00,109.79,109.81,109.67,109.67,736000.0,83.514,83.5292,83.4227,83.4227,736000.0
2010-09-08 09:30:00,109.86,110.05,109.81,110.02,3055500.0,83.5673,83.7118,83.5292,83.689,3055500.0
2010-09-08 09:35:00,110.02,110.15,109.93,110.06,2553700.0,83.689,83.7879,83.6205,83.7194,2553700.0
2010-09-08 09:40:00,110.05,110.29,110.05,110.28,3001700.0,83.7118,83.8944,83.7118,83.8868,3001700.0
2010-09-08 09:45:00,110.28,110.31,110.17,110.22,3017400.0,83.8868,83.9096,83.8031,83.8411,3017400.0
2010-09-08 09:50:00,110.21,110.25,110.07,110.17,3082500.0,83.8335,83.8639,83.727,83.8031,3082500.0
2010-09-08 09:55:00,110.17,110.35,110.16,110.29,2090100.0,83.8031,83.94,83.7955,83.8944,2090100.0
2010-09-08 10:00:00,110.29,110.41,110.29,110.4,2661000.0,83.8944,83.9856,83.8944,83.978,2661000.0
2010-09-08 10:05:00,110.4,110.45,110.26,110.33,2432200.0,83.978,84.0161,83.8715,83.9248,2432200.0
2010-09-08 10:10:00,110.33,110.56,110.33,110.52,3199500.0,83.9248,84.0997,83.9248,84.0693,3199500.0
2010-09-08 10:15:00,110.52,110.53,110.37,110.37,2208300.0,84.0693,84.0769,83.9552,83.9552,2208300.0
2010-09-08 10:20:00,110.38,110.48,110.37,110.45,1550700.0,83.9628,84.0389,83.9552,84.0161,1550700.0
2010-09-08 10:25:00,110.45,110.56,110.42,110.43,1370500.0,84.0161,84.0997,83.9932,84.0009,1370500.0
2010-09-08 10:30:00,110.42,110.62,110.4,110.54,2499500.0,83.9932,84.1454,83.978,84.0845,2499500.0
2010-09-08 10:35:00,110.53,110.67,110.53,110.64,2146300.0,84.0769,84.1834,84.0769,84.1606,2146300.0
2010-09-08 10:40:00,110.64,110.68,110.59,110.6,1495200.0,84.1606,84.191,84.1226,84.1302,1495200.0
2010-09-08 10:45:00,110.59,110.63,110.52,110.54,970100.0,84.1226,84.153,84.0693,84.0845,970100.0
2010-09-08 10:50:00,110.53,110.6,110.51,110.59,866600.0,84.0769,84.1302,84.0617,84.1226,866600.0
2010-09-08 10:55:00,110.59,110.6,110.51,110.52,840000.0,84.1226,84.1302,84.0617,84.0693,840000.0
2010-09-08 11:00:00,110.51,110.73,110.51,110.7,1158400.0,84.0617,84.2291,84.0617,84.2062,1158400.0
2010-09-08 11:05:00,110.7,110.76,110.68,110.7,1356900.0,84.2062,84.2519,84.191,84.2062,1356900.0
2010-09-08 11:10:00,110.7,110.76,110.64,110.7,1504700.0,84.2062,84.2519,84.1606,84.2062,1504700.0
2010-09-08 11:15:00,110.69,110.7,110.65,110.66,586800.0,84.1986,84.2062,84.1682,84.1758,586800.0
2010-09-08 11:20:00,110.65,110.66,110.57,110.64,1808400.0,84.1682,84.1758,84.1073,84.1606,1808400.0
2010-09-08 11:25:00,110.64,110.67,110.62,110.64,600200.0,84.1606,84.1834,84.1454,84.1606,600200.0
2010-09-08 11:30:00,110.64,110.67,110.59,110.64,769000.0,84.1606,84.1834,84.1226,84.1606,769000.0
2010-09-08 11:35:00,110.64,110.65,110.52,110.53,940300.0,84.1606,84.1682,84.0693,84.0769,940300.0
2010-09-08 11:40:00,110.52,110.55,110.51,110.53,669700.0,84.0693,84.0921,84.0617,84.0769,669700.0
2010-09-08 11:45:00,110.53,110.59,110.52,110.58,673300.0,84.0769,84.1226,84.0693,84.115,673300.0
2010-09-08 11:50:00,110.58,110.59,110.52,110.52,444700.0,84.115,84.1226,84.0693,84.0693,444700.0
2010-09-08 11:55:00,110.52,110.59,110.48,110.56,1087700.0,84.0693,84.1226,84.0389,84.0997,1087700.0
2010-09-08 12:00:00,110.57,110.65,110.56,110.62,1196300.0,84.1073,84.1682,84.0997,84.1454,1196300.0
2010-09-08 12:05:00,110.63,110.63,110.56,110.62,572600.0,84.153,84.153,84.0997,84.1454,572600.0
2010-09-08 12:10:00,110.63,110.63,110.55,110.58,533500.0,84.153,84.153,84.0921,84.115,533500.0
2010-09-08 12:15:00,110.57,110.61,110.56,110.56,395400.0,84.1073,84.1378,84.0997,84.0997,395400.0
2010-09-08 12:20:00,110.56,110.66,110.56,110.65,1145000.0,84.0997,84.1758,84.0997,84.1682,1145000.0
2010-09-08 12:25:00,110.65,110.72,110.65,110.7,718300.0,84.1682,84.2214,84.1682,84.2062,718300.0
2010-09-08 12:30:00,110.71,110.72,110.63,110.64,526400.0,84.2138,84.2214,84.153,84.1606,526400.0
2010-09-08 12:35:00,110.65,110.72,110.63,110.7,483800.0,84.1682,84.2214,84.153,84.2062,483800.0
2010-09-08 12:40:00,110.7,110.83,110.68,110.76,1508500.0,84.2062,84.3051,84.191,84.2519,1508500.0
2010-09-08 12:45:00,110.77,110.85,110.76,110.77,1359100.0,84.2595,84.3203,84.2519,84.2595,1359100.0
2010-09-08 12:50:00,110.76,110.81,110.72,110.74,1255600.0,84.2519,84.2899,84.2214,84.2367,1255600.0
2010-09-08 12:55:00,110.73,110.76,110.72,110.74,379100.0,84.2291,84.2519,84.2214,84.2367,379100.0
2010-09-08 13:00:00,110.75,110.77,110.69,110.69,602100.0,84.2443,84.2595,84.1986,84.1986,602100.0
2010-09-08 13:05:00,110.69,110.7,110.61,110.65,966500.0,84.1986,84.2062,84.1378,84.1682,966500.0
2010-09-08 13:10:00,110.65,110.65,110.61,110.63,666700.0,84.1682,84.1682,84.1378,84.153,666700.0
2010-09-08 13:15:00,110.64,110.65,110.57,110.58,932400.0,84.1606,84.1682,84.1073,84.115,932400.0
2010-09-08 13:20:00,110.59,110.68,110.57,110.68,725500.0,84.1226,84.191,84.1073,84.191,725500.0
2010-09-08 13:25:00,110.68,110.69,110.61,110.65,385600.0,84.191,84.1986,84.1378,84.1682,385600.0
2010-09-08 13:30:00,110.65,110.72,110.62,110.66,778500.0,84.1682,84.2214,84.1454,84.1758,778500.0
2010-09-08 13:35:00,110.66,110.67,110.53,110.53,1308000.0,84.1758,84.1834,84.0769,84.0769,1308000.0
2010-09-08 13:40:00,110.53,110.55,110.28,110.29,2579700.0,84.0769,84.0921,83.8868,83.8944,2579700.0
2010-09-08 13:45:00,110.29,110.35,110.22,110.32,3365500.0,83.8944,83.94,83.8411,83.9172,3365500.0
2010-09-08 13:50:00,110.32,110.38,110.25,110.31,1380300.0,83.9172,83.9628,83.8639,83.9096,1380300.0
2010-09-08 13:55:00,110.31,110.38,110.25,110.35,1056000.0,83.9096,83.9628,83.8639,83.94,1056000.0
2010-09-08 14:00:00,110.34,110.35,110.12,110.14,5071800.0,83.9324,83.94,83.765,83.7803,5071800.0
2010-09-08 14:05:00,110.19,110.3,110.1,110.19,2356100.0,83.8183,83.902,83.7498,83.8183,2356100.0
2010-09-08 14:10:00,110.2,110.29,110.11,110.28,1386900.0,83.8259,83.8944,83.7574,83.8868,1386900.0
2010-09-08 14:15:00,110.28,110.38,110.25,110.32,1990900.0,83.8868,83.9628,83.8639,83.9172,1990900.0
2010-09-08 14:20:00,110.32,110.47,110.32,110.45,1623700.0,83.9172,84.0313,83.9172,84.0161,1623700.0
2010-09-08 14:25:00,110.44,110.46,110.39,110.41,1073000.0,84.0085,84.0237,83.9704,83.9856,1073000.0
2010-09-08 14:30:00,110.42,110.51,110.38,110.45,1355800.0,83.9932,84.0617,83.9628,84.0161,1355800.0
2010-09-08 14:35:00,110.45,110.47,110.4,110.44,791900.0,84.0161,84.0313,83.978,84.0085,791900.0
2010-09-08 14:40:00,110.44,110.59,110.43,110.57,1527400.0,84.0085,84.1226,84.0009,84.1073,1527400.0
2010-09-08 14:45:00,110.57,110.64,110.55,110.59,1212900.0,84.1073,84.1606,84.0921,84.1226,1212900.0
2010-09-08 14:50:00,110.59,110.59,110.54,110.57,1453400.0,84.1226,84.1226,84.0845,84.1073,1453400.0
2010-09-08 14:55:00,110.57,110.57,110.48,110.49,987800.0,84.1073,84.1073,84.0389,84.0465,987800.0
2010-09-08 15:00:00,110.5,110.67,110.48,110.66,2799300.0,84.0541,84.1834,84.0389,84.1758,2799300.0
2010-09-08 15:05:00,110.66,110.72,110.63,110.65,1463200.0,84.1758,84.2214,84.153,84.1682,1463200.0
2010-09-08 15:10:00,110.64,110.65,110.47,110.54,1722200.0,84.1606,84.1682,84.0313,84.0845,1722200.0
2010-09-08 15:15:00,110.55,110.61,110.48,110.48,1296800.0,84.0921,84.1378,84.0389,84.0389,1296800.0
2010-09-08 15:20:00,110.48,110.58,110.36,110.39,2746900.0,84.0389,84.115,83.9476,83.9704,2746900.0
2010-09-08 15:25:00,110.39,110.46,110.36,110.37,1570600.0,83.9704,84.0237,83.9476,83.9552,1570600.0
2010-09-08 15:30:00,110.37,110.48,110.32,110.44,1519700.0,83.9552,84.0389,83.9172,84.0085,1519700.0
2010-09-08 15:35:00,110.44,110.6,110.42,110.52,2195600.0,84.0085,84.1302,83.9932,84.0693,2195600.0
2010-09-08 15:40:00,110.52,110.55,110.27,110.29,2212600.0,84.0693,84.0921,83.8791,83.8944,2212600.0
2010-09-08 15:45:00,110.29,110.35,110.21,110.25,3597800.0,83.8944,83.94,83.8335,83.8639,3597800.0
2010-09-08 15:50:00,110.25,110.35,110.2,110.3,3857600.0,83.8639,83.94,83.8259,83.902,3857600.0
2010-09-08 15:55:00,110.29,110.4,110.23,110.4,4633300.0,83.8944,83.978,83.8487,83.978,4633300.0
2010-09-09 09:30:00,111.65,111.68,111.43,111.46,6577100.0,84.9289,84.9517,84.7615,84.7843,6577100.0
2010-09-09 09:35:00,111.46,111.52,111.38,111.51,5485900.0,84.7843,84.83,84.7235,84.8224,5485900.0
2010-09-09 09:40:00,111.5,111.51,111.34,111.38,5849200.0,84.8148,84.8224,84.6931,84.7235,5849200.0
2010-09-09 09:45:00,111.38,111.41,111.25,111.25,3545000.0,84.7235,84.7463,84.6246,84.6246,3545000.0
2010-09-09 09:50:00,111.25,111.45,111.23,111.42,2292400.0,84.6246,84.7767,84.6094,84.7539,2292400.0
2010-09-09 09:55:00,111.42,111.5,111.42,111.47,1346400.0,84.7539,84.8148,84.7539,84.7919,1346400.0
2010-09-09 10:00:00,111.47,111.5,111.41,111.45,1596800.0,84.7919,84.8148,84.7463,84.7767,1596800.0
2010-09-09 10:05:00,111.45,111.5,111.31,111.32,1848900.0,84.7767,84.8148,84.6702,84.6778,1848900.0
2010-09-09 10:10:00,111.31,111.36,111.14,111.21,2487700.0,84.6702,84.7083,84.5409,84.5942,2487700.0
2010-09-09 10:15:00,111.22,111.28,111.13,111.23,2122200.0,84.6018,84.6474,84.5333,84.6094,2122200.0
2010-09-09 10:20:00,111.23,111.29,111.19,111.26,1317400.0,84.6094,84.655,84.579,84.6322,1317400.0
2010-09-09 10:25:00,111.27,111.31,111.18,111.31,974000.0,84.6398,84.6702,84.5714,84.6702,974000.0
2010-09-09 10:30:00,111.3,111.31,111.12,111.14,1323100.0,84.6626,84.6702,84.5257,84.5409,1323100.0
2010-09-09 10:35:00,111.15,111.25,111.08,111.23,1426100.0,84.5485,84.6246,84.4953,84.6094,1426100.0
2010-09-09 10:40:00,111.23,111.26,111.16,111.18,844100.0,84.6094,84.6322,84.5561,84.5714,844100.0
2010-09-09 10:45:00,111.18,111.3,111.18,111.27,1241900.0,84.5714,84.6626,84.5714,84.6398,1241900.0
2010-09-09 10:50:00,111.26,111.3,111.19,111.2,685500.0,84.6322,84.6626,84.579,84.5866,685500.0
2010-09-09 10:55:00,111.2,111.28,111.07,111.07,1142700.0,84.5866,84.6474,84.4877,84.4877,1142700.0
2010-09-09 11:00:00,111.07,111.28,111.04,111.24,1314500.0,84.4877,84.6474,84.4649,84.617,1314500.0
2010-09-09 11:05:00,111.24,111.3,111.22,111.26,783200.0,84.617,84.6626,84.6018,84.6322,783200.0
2010-09-09 11:10:00,111.27,111.42,111.27,111.38,1632000.0,84.6398,84.7539,84.6398,84.7235,1632000.0
2010-09-09 11:15:00,111.38,111.43,111.34,111.34,686000.0,84.7235,84.7615,84.6931,84.6931,686000.0
2010-09-09 11:20:00,111.34,111.35,111.3,111.35,839700.0,84.6931,84.7007,84.6626,84.7007,839700.0
2010-09-09 11:25:00,111.35,111.43,111.34,111.42,556400.0,84.7007,84.7615,84.6931,84.7539,556400.0
2010-09-09 11:30:00,111.41,111.46,111.36,111.46,1185500.0,84.7463,84.7843,84.7083,84.7843,1185500.0
2010-09-09 11:35:00,111.46,111.47,111.42,111.43,693100.0,84.7843,84.7919,84.7539,84.7615,693100.0
2010-09-09 11:40:00,111.44,111.46,111.43,111.45,478000.0,84.7691,84.7843,84.7615,84.7767,478000.0
2010-09-09 11:45:00,111.45,111.45,111.37,111.39,770700.0,84.7767,84.7767,84.7159,84.7311,770700.0
2010-09-09 11:50:00,111.38,111.41,111.29,111.32,731600.0,84.7235,84.7463,84.655,84.6778,731600.0
2010-09-09 11:55:00,111.33,111.35,111.3,111.32,669400.0,84.6855,84.7007,84.6626,84.6778,669400.0
2010-09-09 12:00:00,111.31,111.4,111.29,111.36,1039900.0,84.6702,84.7387,84.655,84.7083,1039900.0
2010-09-09 12:05:00,111.37,111.39,111.33,111.34,341700.0,84.7159,84.7311,84.6855,84.6931,341700.0
2010-09-09 12:10:00,111.35,111.37,111.31,111.33,429500.0,84.7007,84.7159,84.6702,84.6855,429500.0
2010-09-09 12:15:00,111.33,111.37,111.3,111.32,722900.0,84.6855,84.7159,84.6626,84.6778,722900.0
2010-09-09 12:20:00,111.32,111.38,111.32,111.36,248500.0,84.6778,84.7235,84.6778,84.7083,248500.0
2010-09-09 12:25:00,111.36,111.4,111.34,111.37,746600.0,84.7083,84.7387,84.6931,84.7159,746600.0
2010-09-09 12:30:00,111.36,111.39,111.35,111.37,264100.0,84.7083,84.7311,84.7007,84.7159,264100.0
2010-09-09 12:35:00,111.37,111.39,111.32,111.38,408600.0,84.7159,84.7311,84.6778,84.7235,408600.0
2010-09-09 12:40:00,111.38,111.4,111.35,111.36,362900.0,84.7235,84.7387,84.7007,84.7083,362900.0
2010-09-09 12:45:00,111.35,111.36,111.2,111.2,1633000.0,84.7007,84.7083,84.5866,84.5866,1633000.0
2010-09-09 12:50:00,111.21,111.25,111.14,111.19,1207900.0,84.5942,84.6246,84.5409,84.579,1207900.0
2010-09-09 12:55:00,111.19,111.19,110.95,110.96,2203800.0,84.579,84.579,84.3964,84.404,2203800.0
2010-09-09 13:00:00,110.96,111.06,110.91,111.03,2320500.0,84.404,84.4801,84.366,84.4573,2320500.0
2010-09-09 13:05:00,111.04,111.04,110.91,110.92,1853900.0,84.4649,84.4649,84.366,84.3736,1853900.0
2010-09-09 13:10:00,110.91,110.92,110.74,110.76,2458500.0,84.366,84.3736,84.2367,84.2519,2458500.0
2010-09-09 13:15:00,110.76,110.92,110.73,110.89,1791900.0,84.2519,84.3736,84.2291,84.3508,1791900.0
2010-09-09 13:20:00,110.89,110.93,110.88,110.89,692600.0,84.3508,84.3812,84.3432,84.3508,692600.0
2010-09-09 13:25:00,110.89,110.92,110.73,110.73,1207500.0,84.3508,84.3736,84.2291,84.2291,1207500.0
2010-09-09 13:30:00,110.73,110.8,110.65,110.8,2561200.0,84.2291,84.2823,84.1682,84.2823,2561200.0
2010-09-09 13:35:00,110.8,110.9,110.79,110.87,1522900.0,84.2823,84.3584,84.2747,84.3355,1522900.0
2010-09-09 13:40:00,110.87,110.87,110.84,110.86,461500.0,84.3355,84.3355,84.3127,84.3279,461500.0
2010-09-09 13:45:00,110.86,110.94,110.76,110.94,1385000.0,84.3279,84.3888,84.2519,84.3888,1385000.0
2010-09-09 13:50:00,110.94,110.98,110.88,110.89,1056700.0,84.3888,84.4192,84.3432,84.3508,1056700.0
2010-09-09 13:55:00,110.9,110.9,110.62,110.72,2700400.0,84.3584,84.3584,84.1454,84.2214,2700400.0
2010-09-09 14:00:00,110.72,110.86,110.72,110.86,1085500.0,84.2214,84.3279,84.2214,84.3279,1085500.0
2010-09-09 14:05:00,110.87,110.87,110.74,110.78,975500.0,84.3355,84.3355,84.2367,84.2671,975500.0
2010-09-09 14:10:00,110.77,110.78,110.64,110.73,1094600.0,84.2595,84.2671,84.1606,84.2291,1094600.0
2010-09-09 14:15:00,110.72,110.76,110.64,110.75,980900.0,84.2214,84.2519,84.1606,84.2443,980900.0
2010-09-09 14:20:00,110.75,110.77,110.71,110.72,872600.0,84.2443,84.2595,84.2138,84.2214,872600.0
2010-09-09 14:25:00,110.73,110.81,110.64,110.72,1339300.0,84.2291,84.2899,84.1606,84.2214,1339300.0
2010-09-09 14:30:00,110.72,110.87,110.71,110.87,1141000.0,84.2214,84.3355,84.2138,84.3355,1141000.0
2010-09-09 14:35:00,110.87,110.94,110.84,110.86,1679000.0,84.3355,84.3888,84.3127,84.3279,1679000.0
2010-09-09 14:40:00,110.86,110.89,110.81,110.84,810400.0,84.3279,84.3508,84.2899,84.3127,810400.0
2010-09-09 14:45:00,110.85,110.94,110.83,110.93,735200.0,84.3203,84.3888,84.3051,84.3812,735200.0
2010-09-09 14:50:00,110.94,110.96,110.87,110.88,604900.0,84.3888,84.404,84.3355,84.3432,604900.0
2010-09-09 14:55:00,110.88,111.03,110.85,111.0,1202900.0,84.3432,84.4573,84.3203,84.4344,1202900.0
2010-09-09 15:00:00,111.0,111.04,110.97,111.04,1038000.0,84.4344,84.4649,84.4116,84.4649,1038000.0
2010-09-09 15:05:00,111.04,111.1,111.03,111.03,1913600.0,84.4649,84.5105,84.4573,84.4573,1913600.0
2010-09-09 15:10:00,111.04,111.05,110.98,110.98,874100.0,84.4649,84.4725,84.4192,84.4192,874100.0
2010-09-09 15:15:00,110.99,111.1,110.99,111.05,2207300.0,84.4268,84.5105,84.4268,84.4725,2207300.0
2010-09-09 15:20:00,111.05,111.14,111.02,111.14,1343100.0,84.4725,84.5409,84.4496,84.5409,1343100.0
2010-09-09 15:25:00,111.13,111.16,111.06,111.13,2474100.0,84.5333,84.5561,84.4801,84.5333,2474100.0
2010-09-09 15:30:00,111.13,111.16,111.09,111.15,1722300.0,84.5333,84.5561,84.5029,84.5485,1722300.0
2010-09-09 15:35:00,111.14,111.24,111.12,111.23,2774000.0,84.5409,84.617,84.5257,84.6094,2774000.0
2010-09-09 15:40:00,111.23,111.26,111.11,111.13,1998100.0,84.6094,84.6322,84.5181,84.5333,1998100.0
2010-09-09 15:45:00,111.12,111.13,111.03,111.09,2272300.0,84.5257,84.5333,84.4573,84.5029,2272300.0
2010-09-09 15:50:00,111.08,111.1,110.93,110.94,4149800.0,84.4953,84.5105,84.3812,84.3888,4149800.0
2010-09-09 15:55:00,110.94,110.96,110.89,110.93,5117600.0,84.3888,84.404,84.3508,84.3812,5117600.0
2010-09-10 09:30:00,111.12,111.2,110.95,110.96,2396400.0,84.5257,84.5866,84.3964,84.404,2396400.0
2010-09-10 09:35:00,110.96,111.07,110.91,110.92,2315300.0,84.404,84.4877,84.366,84.3736,2315300.0
2010-09-10 09:40:00,110.92,111.06,110.87,110.99,2234500.0,84.3736,84.4801,84.3355,84.4268,2234500.0
2010-09-10 09:45:00,110.98,111.11,110.94,111.11,1723000.0,84.4192,84.5181,84.3888,84.5181,1723000.0
2010-09-10 09:50:00,111.12,111.35,111.11,111.25,3656400.0,84.5257,84.7007,84.5181,84.6246,3656400.0
2010-09-10 09:55:00,111.26,111.41,111.23,111.25,2674500.0,84.6322,84.7463,84.6094,84.6246,2674500.0
2010-09-10 10:00:00,111.25,111.32,111.15,111.3,1667400.0,84.6246,84.6778,84.5485,84.6626,1667400.0
2010-09-10 10:05:00,111.3,111.3,111.17,111.26,1388400.0,84.6626,84.6626,84.5637,84.6322,1388400.0
2010-09-10 10:10:00,111.27,111.38,111.19,111.32,1527000.0,84.6398,84.7235,84.579,84.6778,1527000.0
2010-09-10 10:15:00,111.32,111.36,111.24,111.35,1445800.0,84.6778,84.7083,84.617,84.7007,1445800.0
2010-09-10 10:20:00,111.35,111.47,111.34,111.4,2618400.0,84.7007,84.7919,84.6931,84.7387,2618400.0
2010-09-10 10:25:00,111.4,111.44,111.34,111.42,1220600.0,84.7387,84.7691,84.6931,84.7539,1220600.0
2010-09-10 10:30:00,111.42,111.56,111.42,111.47,2015800.0,84.7539,84.8604,84.7539,84.7919,2015800.0
2010-09-10 10:35:00,111.47,111.51,111.43,111.48,1162700.0,84.7919,84.8224,84.7615,84.7996,1162700.0
2010-09-10 10:40:00,111.47,111.48,111.38,111.41,1144200.0,84.7919,84.7996,84.7235,84.7463,1144200.0
2010-09-10 10:45:00,111.41,111.43,111.36,111.39,1489400.0,84.7463,84.7615,84.7083,84.7311,1489400.0
2010-09-10 10:50:00,111.38,111.46,111.37,111.4,888600.0,84.7235,84.7843,84.7159,84.7387,888600.0
2010-09-10 10:55:00,111.41,111.49,111.39,111.48,958500.0,84.7463,84.8072,84.7311,84.7996,958500.0
2010-09-10 11:00:00,111.48,111.5,111.41,111.47,2116700.0,84.7996,84.8148,84.7463,84.7919,2116700.0
2010-09-10 11:05:00,111.47,111.49,111.34,111.37,1137400.0,84.7919,84.8072,84.6931,84.7159,1137400.0
2010-09-10 11:10:00,111.38,111.39,111.35,111.38,1259700.0,84.7235,84.7311,84.7007,84.7235,1259700.0
2010-09-10 11:15:00,111.37,111.38,111.27,111.32,1969700.0,84.7159,84.7235,84.6398,84.6778,1969700.0
2010-09-10 11:20:00,111.33,111.37,111.32,111.34,932500.0,84.6855,84.7159,84.6778,84.6931,932500.0
2010-09-10 11:25:00,111.34,111.44,111.34,111.44,662200.0,84.6931,84.7691,84.6931,84.7691,662200.0
2010-09-10 11:30:00,111.43,111.45,111.35,111.36,682000.0,84.7615,84.7767,84.7007,84.7083,682000.0
2010-09-10 11:35:00,111.35,111.38,111.3,111.32,935900.0,84.7007,84.7235,84.6626,84.6778,935900.0
2010-09-10 11:40:00,111.32,111.34,111.27,111.27,797100.0,84.6778,84.6931,84.6398,84.6398,797100.0
2010-09-10 11:45:00,111.28,111.32,111.21,111.24,699000.0,84.6474,84.6778,84.5942,84.617,699000.0
2010-09-10 11:50:00,111.24,111.26,111.16,111.21,1309500.0,84.617,84.6322,84.5561,84.5942,1309500.0
2010-09-10 11:55:00,111.21,111.21,111.05,111.13,1447400.0,84.5942,84.5942,84.4725,84.5333,1447400.0
2010-09-10 12:00:00,111.13,111.15,111.05,111.11,1359600.0,84.5333,84.5485,84.4725,84.5181,1359600.0
2010-09-10 12:05:00,111.1,111.12,111.0,111.02,1141700.0,84.5105,84.5257,84.4344,84.4496,1141700.0
2010-09-10 12:10:00,111.02,111.13,111.01,111.11,983800.0,84.4496,84.5333,84.442,84.5181,983800.0
2010-09-10 12:15:00,111.12,111.15,111.07,111.14,813400.0,84.5257,84.5485,84.4877,84.5409,813400.0
2010-09-10 12:20:00,111.13,111.22,111.13,111.2,1010000.0,84.5333,84.6018,84.5333,84.5866,1010000.0
2010-09-10 12:25:00,111.2,111.22,111.17,111.18,358700.0,84.5866,84.6018,84.5637,84.5714,358700.0
2010-09-10 12:30:00,111.18,111.18,111.04,111.11,1220400.0,84.5714,84.5714,84.4649,84.5181,1220400.0
2010-09-10 12:35:00,111.11,111.17,111.08,111.16,374200.0,84.5181,84.5637,84.4953,84.5561,374200.0
2010-09-10 12:40:00,111.17,111.22,111.14,111.22,510000.0,84.5637,84.6018,84.5409,84.6018,510000.0
2010-09-10 12:45:00,111.22,111.3,111.2,111.27,740900.0,84.6018,84.6626,84.5866,84.6398,740900.0
2010-09-10 12:50:00,111.27,111.32,111.23,111.28,657400.0,84.6398,84.6778,84.6094,84.6474,657400.0
2010-09-10 12:55:00,111.28,111.31,111.2,111.22,718500.0,84.6474,84.6702,84.5866,84.6018,718500.0
2010-09-10 13:00:00,111.23,111.29,111.21,111.23,694500.0,84.6094,84.655,84.5942,84.6094,694500.0
2010-09-10 13:05:00,111.24,111.34,111.22,111.29,763900.0,84.617,84.6931,84.6018,84.655,763900.0
2010-09-10 13:10:00,111.29,111.34,111.28,111.29,1102800.0,84.655,84.6931,84.6474,84.655,1102800.0
2010-09-10 13:15:00,111.28,111.34,111.27,111.31,328300.0,84.6474,84.6931,84.6398,84.6702,328300.0
2010-09-10 13:20:00,111.31,111.32,111.25,111.27,335400.0,84.6702,84.6778,84.6246,84.6398,335400.0
2010-09-10 13:25:00,111.26,111.33,111.26,111.33,404500.0,84.6322,84.6855,84.6322,84.6855,404500.0
2010-09-10 13:30:00,111.32,111.42,111.31,111.41,1306000.0,84.6778,84.7539,84.6702,84.7463,1306000.0
2010-09-10 13:35:00,111.41,111.42,111.37,111.41,661500.0,84.7463,84.7539,84.7159,84.7463,661500.0
2010-09-10 13:40:00,111.41,111.42,111.28,111.31,779500.0,84.7463,84.7539,84.6474,84.6702,779500.0
2010-09-10 13:45:00,111.3,111.34,111.27,111.32,508000.0,84.6626,84.6931,84.6398,84.6778,508000.0
2010-09-10 13:50:00,111.31,111.36,111.29,111.3,558700.0,84.6702,84.7083,84.655,84.6626,558700.0
2010-09-10 13:55:00,111.31,111.33,111.26,111.33,490300.0,84.6702,84.6855,84.6322,84.6855,490300.0
2010-09-10 14:00:00,111.32,111.39,111.29,111.37,1131300.0,84.6778,84.7311,84.655,84.7159,1131300.0
2010-09-10 14:05:00,111.37,111.43,111.34,111.4,1057300.0,84.7159,84.7615,84.6931,84.7387,1057300.0
2010-09-10 14:10:00,111.4,111.44,111.36,111.36,741100.0,84.7387,84.7691,84.7083,84.7083,741100.0
2010-09-10 14:15:00,111.36,111.4,111.33,111.35,498800.0,84.7083,84.7387,84.6855,84.7007,498800.0
2010-09-10 14:20:00,111.35,111.36,111.31,111.36,382700.0,84.7007,84.7083,84.6702,84.7083,382700.0
2010-09-10 14:25:00,111.36,111.5,111.36,111.45,1832900.0,84.7083,84.8148,84.7083,84.7767,1832900.0
2010-09-10 14:30:00,111.45,111.48,111.41,111.45,674300.0,84.7767,84.7996,84.7463,84.7767,674300.0
2010-09-10 14:35:00,111.44,111.51,111.43,111.48,847600.0,84.7691,84.8224,84.7615,84.7996,847600.0
2010-09-10 14:40:00,111.48,111.56,111.41,111.54,1538100.0,84.7996,84.8604,84.7463,84.8452,1538100.0
2010-09-10 14:45:00,111.53,111.54,111.38,111.4,1483300.0,84.8376,84.8452,84.7235,84.7387,1483300.0
2010-09-10 14:50:00,111.39,111.45,111.38,111.43,526700.0,84.7311,84.7767,84.7235,84.7615,526700.0
2010-09-10 14:55:00,111.43,111.46,111.42,111.44,302000.0,84.7615,84.7843,84.7539,84.7691,302000.0
2010-09-10 15:00:00,111.45,111.49,111.4,111.41,1011300.0,84.7767,84.8072,84.7387,84.7463,1011300.0
2010-09-10 15:05:00,111.4,111.46,111.38,111.42,1665800.0,84.7387,84.7843,84.7235,84.7539,1665800.0
2010-09-10 15:10:00,111.42,111.45,111.4,111.44,523700.0,84.7539,84.7767,84.7387,84.7691,523700.0
2010-09-10 15:15:00,111.44,111.52,111.44,111.5,1525600.0,84.7691,84.83,84.7691,84.8148,1525600.0
2010-09-10 15:20:00,111.5,111.51,111.44,111.48,619400.0,84.8148,84.8224,84.7691,84.7996,619400.0
2010-09-10 15:25:00,111.48,111.59,111.48,111.57,1657200.0,84.7996,84.8832,84.7996,84.868,1657200.0
2010-09-10 15:30:00,111.56,111.61,111.55,111.57,1298300.0,84.8604,84.8984,84.8528,84.868,1298300.0
2010-09-10 15:35:00,111.57,111.58,111.46,111.46,1153300.0,84.868,84.8756,84.7843,84.7843,1153300.0
2010-09-10 15:40:00,111.46,111.5,111.44,111.48,2260300.0,84.7843,84.8148,84.7691,84.7996,2260300.0
2010-09-10 15:45:00,111.49,111.55,111.44,111.47,5916800.0,84.8072,84.8528,84.7691,84.7919,5916800.0
2010-09-10 15:50:00,111.48,111.49,111.44,111.45,1543100.0,84.7996,84.8072,84.7691,84.7767,1543100.0
2010-09-10 15:55:00,111.46,111.52,111.36,111.52,5679400.0,84.7843,84.83,84.7083,84.83,5679400.0
2010-09-13 09:30:00,112.58,112.61,112.47,112.5,4414700.0,85.6363,85.6591,85.5526,85.5754,4414700.0
2010-09-13 09:35:00,112.5,112.73,112.48,112.69,4109800.0,85.5754,85.7504,85.5602,85.72,4109800.0
2010-09-13 09:40:00,112.69,112.78,112.62,112.66,4463400.0,85.72,85.7884,85.6667,85.6971,4463400.0
2010-09-13 09:45:00,112.67,112.73,112.56,112.59,2450600.0,85.7048,85.7504,85.6211,85.6439,2450600.0
2010-09-13 09:50:00,112.59,112.62,112.55,112.59,1398200.0,85.6439,85.6667,85.6135,85.6439,1398200.0
2010-09-13 09:55:00,112.6,112.6,112.42,112.5,2479700.0,85.6515,85.6515,85.5146,85.5754,2479700.0
2010-09-13 10:00:00,112.49,112.63,112.49,112.61,1784800.0,85.5678,85.6743,85.5678,85.6591,1784800.0
2010-09-13 10:05:00,112.61,112.82,112.59,112.76,3603100.0,85.6591,85.8189,85.6439,85.7732,3603100.0
2010-09-13 10:10:00,112.74,112.81,112.71,112.74,1283700.0,85.758,85.8112,85.7352,85.758,1283700.0
2010-09-13 10:15:00,112.74,112.78,112.71,112.72,1146300.0,85.758,85.7884,85.7352,85.7428,1146300.0
2010-09-13 10:20:00,112.72,112.77,112.66,112.77,1217000.0,85.7428,85.7808,85.6971,85.7808,1217000.0
2010-09-13 10:25:00,112.77,112.8,112.73,112.79,1006400.0,85.7808,85.8036,85.7504,85.796,1006400.0
2010-09-13 10:30:00,112.79,112.91,112.79,112.83,3036700.0,85.796,85.8873,85.796,85.8265,3036700.0
2010-09-13 10:35:00,112.83,112.9,112.82,112.85,2133800.0,85.8265,85.8797,85.8189,85.8417,2133800.0
2010-09-13 10:40:00,112.86,112.89,112.84,112.88,1094500.0,85.8493,85.8721,85.8341,85.8645,1094500.0
2010-09-13 10:45:00,112.87,112.95,112.87,112.95,1402700.0,85.8569,85.9177,85.8569,85.9177,1402700.0
2010-09-13 10:50:00,112.94,112.95,112.83,112.85,1544500.0,85.9101,85.9177,85.8265,85.8417,1544500.0
2010-09-13 10:55:00,112.84,112.88,112.78,112.8,1138900.0,85.8341,85.8645,85.7884,85.8036,1138900.0
2010-09-13 11:00:00,112.8,112.81,112.76,112.8,1166800.0,85.8036,85.8112,85.7732,85.8036,1166800.0
2010-09-13 11:05:00,112.8,112.8,112.72,112.72,805000.0,85.8036,85.8036,85.7428,85.7428,805000.0
2010-09-13 11:10:00,112.72,112.75,112.7,112.73,1478700.0,85.7428,85.7656,85.7276,85.7504,1478700.0
2010-09-13 11:15:00,112.73,112.82,112.72,112.82,1190100.0,85.7504,85.8189,85.7428,85.8189,1190100.0
2010-09-13 11:20:00,112.81,112.83,112.78,112.78,759600.0,85.8112,85.8265,85.7884,85.7884,759600.0
2010-09-13 11:25:00,112.79,112.82,112.72,112.8,1087100.0,85.796,85.8189,85.7428,85.8036,1087100.0
2010-09-13 11:30:00,112.8,112.81,112.65,112.69,1713800.0,85.8036,85.8112,85.6895,85.72,1713800.0
2010-09-13 11:35:00,112.69,112.7,112.6,112.69,1705800.0,85.72,85.7276,85.6515,85.72,1705800.0
2010-09-13 11:40:00,112.68,112.69,112.53,112.55,2509600.0,85.7124,85.72,85.5983,85.6135,2509600.0
2010-09-13 11:45:00,112.54,112.67,112.52,112.57,1515500.0,85.6059,85.7048,85.5907,85.6287,1515500.0
2010-09-13 11:50:00,112.57,112.61,112.56,112.57,885600.0,85.6287,85.6591,85.6211,85.6287,885600.0
2010-09-13 11:55:00,112.57,112.68,112.56,112.64,1256200.0,85.6287,85.7124,85.6211,85.6819,1256200.0
2010-09-13 12:00:00,112.65,112.66,112.53,112.57,1380500.0,85.6895,85.6971,85.5983,85.6287,1380500.0
2010-09-13 12:05:00,112.56,112.57,112.46,112.48,1029800.0,85.6211,85.6287,85.545,85.5602,1029800.0
2010-09-13 12:10:00,112.48,112.53,112.47,112.49,585800.0,85.5602,85.5983,85.5526,85.5678,585800.0
2010-09-13 12:15:00,112.48,112.48,112.34,112.43,1423600.0,85.5602,85.5602,85.4537,85.5222,1423600.0
2010-09-13 12:20:00,112.42,112.43,112.13,112.21,3027200.0,85.5146,85.5222,85.294,85.3548,3027200.0
2010-09-13 12:25:00,112.2,112.29,112.2,112.29,1333100.0,85.3472,85.4157,85.3472,85.4157,1333100.0
2010-09-13 12:30:00,112.29,112.3,112.21,112.27,1207500.0,85.4157,85.4233,85.3548,85.4005,1207500.0
2010-09-13 12:35:00,112.27,112.39,112.27,112.29,1286000.0,85.4005,85.4918,85.4005,85.4157,1286000.0
2010-09-13 12:40:00,112.28,112.4,112.28,112.39,943600.0,85.4081,85.4994,85.4081,85.4918,943600.0
2010-09-13 12:45:00,112.39,112.4,112.3,112.34,830600.0,85.4918,85.4994,85.4233,85.4537,830600.0
2010-09-13 12:50:00,112.33,112.34,112.25,112.27,908600.0,85.4461,85.4537,85.3853,85.4005,908600.0
2010-09-13 12:55:00,112.27,112.36,112.26,112.34,682100.0,85.4005,85.4689,85.3929,85.4537,682100.0
2010-09-13 13:00:00,112.34,112.42,112.32,112.36,973100.0,85.4537,85.5146,85.4385,85.4689,973100.0
2010-09-13 13:05:00,112.36,112.36,112.31,112.34,462200.0,85.4689,85.4689,85.4309,85.4537,462200.0
2010-09-13 13:10:00,112.33,112.38,112.32,112.34,367300.0,85.4461,85.4842,85.4385,85.4537,367300.0
2010-09-13 13:15:00,112.34,112.35,112.26,112.28,1049900.0,85.4537,85.4613,85.3929,85.4081,1049900.0
2010-09-13 13:20:00,112.28,112.48,112.28,112.47,1472800.0,85.4081,85.5602,85.4081,85.5526,1472800.0
2010-09-13 13:25:00,112.47,112.53,112.44,112.47,1050900.0,85.5526,85.5983,85.5298,85.5526,1050900.0
2010-09-13 13:30:00,112.46,112.49,112.43,112.48,1148100.0,85.545,85.5678,85.5222,85.5602,1148100.0
2010-09-13 13:35:00,112.47,112.53,112.47,112.5,1225700.0,85.5526,85.5983,85.5526,85.5754,1225700.0
2010-09-13 13:40:00,112.5,112.51,112.41,112.42,798500.0,85.5754,85.583,85.507,85.5146,798500.0
2010-09-13 13:45:00,112.42,112.51,112.41,112.47,610300.0,85.5146,85.583,85.507,85.5526,610300.0
2010-09-13 13:50:00,112.47,112.48,112.4,112.45,839700.0,85.5526,85.5602,85.4994,85.5374,839700.0
2010-09-13 13:55:00,112.44,112.46,112.36,112.36,886500.0,85.5298,85.545,85.4689,85.4689,886500.0
2010-09-13 14:00:00,112.37,112.41,112.23,112.29,1792800.0,85.4766,85.507,85.3701,85.4157,1792800.0
2010-09-13 14:05:00,112.28,112.29,112.21,112.27,1980400.0,85.4081,85.4157,85.3548,85.4005,1980400.0
2010-09-13 14:10:00,112.28,112.3,112.24,112.27,949000.0,85.4081,85.4233,85.3777,85.4005,949000.0
2010-09-13 14:15:00,112.27,112.37,112.26,112.35,1010100.0,85.4005,85.4766,85.3929,85.4613,1010100.0
2010-09-13 14:20:00,112.36,112.4,112.31,112.32,1039900.0,85.4689,85.4994,85.4309,85.4385,1039900.0
2010-09-13 14:25:00,112.33,112.5,112.33,112.47,1721000.0,85.4461,85.5754,85.4461,85.5526,1721000.0
2010-09-13 14:30:00,112.47,112.53,112.45,112.48,1239700.0,85.5526,85.5983,85.5374,85.5602,1239700.0
2010-09-13 14:35:00,112.48,112.51,112.44,112.44,851000.0,85.5602,85.583,85.5298,85.5298,851000.0
2010-09-13 14:40:00,112.44,112.5,112.43,112.49,743800.0,85.5298,85.5754,85.5222,85.5678,743800.0
2010-09-13 14:45:00,112.5,112.58,112.48,112.49,2110400.0,85.5754,85.6363,85.5602,85.5678,2110400.0
2010-09-13 14:50:00,112.49,112.53,112.48,112.51,684700.0,85.5678,85.5983,85.5602,85.583,684700.0
2010-09-13 14:55:00,112.5,112.54,112.49,112.53,788300.0,85.5754,85.6059,85.5678,85.5983,788300.0
2010-09-13 15:00:00,112.53,112.56,112.49,112.51,1437200.0,85.5983,85.6211,85.5678,85.583,1437200.0
2010-09-13 15:05:00,112.51,112.51,112.41,112.46,1516200.0,85.583,85.583,85.507,85.545,1516200.0
2010-09-13 15:10:00,112.46,112.5,112.42,112.48,1749800.0,85.545,85.5754,85.5146,85.5602,1749800.0
2010-09-13 15:15:00,112.47,112.56,112.46,112.55,1195600.0,85.5526,85.6211,85.545,85.6135,1195600.0
2010-09-13 15:20:00,112.56,112.59,112.53,112.59,1723600.0,85.6211,85.6439,85.5983,85.6439,1723600.0
2010-09-13 15:25:00,112.59,112.63,112.53,112.6,2315300.0,85.6439,85.6743,85.5983,85.6515,2315300.0
2010-09-13 15:30:00,112.61,112.63,112.56,112.59,1254900.0,85.6591,85.6743,85.6211,85.6439,1254900.0
2010-09-13 15:35:00,112.59,112.76,112.59,112.75,2610000.0,85.6439,85.7732,85.6439,85.7656,2610000.0
2010-09-13 15:40:00,112.75,112.81,112.71,112.79,3450000.0,85.7656,85.8112,85.7352,85.796,3450000.0
2010-09-13 15:45:00,112.8,112.84,112.71,112.79,3239300.0,85.8036,85.8341,85.7352,85.796,3239300.0
2010-09-13 15:50:00,112.79,112.86,112.77,112.84,2810400.0,85.796,85.8493,85.7808,85.8341,2810400.0
2010-09-13 15:55:00,112.84,112.85,112.68,112.74,6050400.0,85.8341,85.8417,85.7124,85.758,6050400.0
2010-09-14 09:30:00,112.5,112.6,112.44,112.44,2508000.0,85.5754,85.6515,85.5298,85.5298,2508000.0
2010-09-14 09:35:00,112.44,112.47,112.25,112.36,4471400.0,85.5298,85.5526,85.3853,85.4689,4471400.0
2010-09-14 09:40:00,112.36,112.4,112.09,112.09,3917100.0,85.4689,85.4994,85.2636,85.2636,3917100.0
2010-09-14 09:45:00,112.1,112.24,112.08,112.17,5050600.0,85.2712,85.3777,85.256,85.3244,5050600.0
2010-09-14 09:50:00,112.17,112.36,112.14,112.31,2764600.0,85.3244,85.4689,85.3016,85.4309,2764600.0
2010-09-14 09:55:00,112.31,112.36,112.28,112.34,2030600.0,85.4309,85.4689,85.4081,85.4537,2030600.0
2010-09-14 10:00:00,112.35,112.5,112.23,112.48,2901400.0,85.4613,85.5754,85.3701,85.5602,2901400.0
2010-09-14 10:05:00,112.49,112.49,112.34,112.36,2250400.0,85.5678,85.5678,85.4537,85.4689,2250400.0
2010-09-14 10:10:00,112.37,112.46,112.28,112.28,2335400.0,85.4766,85.545,85.4081,85.4081,2335400.0
2010-09-14 10:15:00,112.28,112.47,112.27,112.47,1561000.0,85.4081,85.5526,85.4005,85.5526,1561000.0
2010-09-14 10:20:00,112.46,112.56,112.43,112.44,2568300.0,85.545,85.6211,85.5222,85.5298,2568300.0
2010-09-14 10:25:00,112.43,112.59,112.43,112.54,1932300.0,85.5222,85.6439,85.5222,85.6059,1932300.0
2010-09-14 10:30:00,112.54,112.6,112.49,112.52,2074800.0,85.6059,85.6515,85.5678,85.5907,2074800.0
2010-09-14 10:35:00,112.53,112.65,112.51,112.52,2433500.0,85.5983,85.6895,85.583,85.5907,2433500.0
2010-09-14 10:40:00,112.52,112.64,112.5,112.62,2178300.0,85.5907,85.6819,85.5754,85.6667,2178300.0
2010-09-14 10:45:00,112.62,112.87,112.61,112.81,4968200.0,85.6667,85.8569,85.6591,85.8112,4968200.0
2010-09-14 10:50:00,112.81,112.86,112.78,112.83,1686500.0,85.8112,85.8493,85.7884,85.8265,1686500.0
2010-09-14 10:55:00,112.84,112.85,112.76,112.78,1554200.0,85.8341,85.8417,85.7732,85.7884,1554200.0
2010-09-14 11:00:00,112.78,112.84,112.75,112.8,1653900.0,85.7884,85.8341,85.7656,85.8036,1653900.0
2010-09-14 11:05:00,112.8,112.99,112.8,112.97,2267600.0,85.8036,85.9482,85.8036,85.933,2267600.0
2010-09-14 11:10:00,112.97,113.11,112.89,113.09,3848100.0,85.933,86.0394,85.8721,86.0242,3848100.0
2010-09-14 11:15:00,113.1,113.14,113.02,113.03,2830500.0,86.0318,86.0623,85.971,85.9786,2830500.0
2010-09-14 11:20:00,113.04,113.04,112.92,112.94,2045200.0,85.9862,85.9862,85.8949,85.9101,2045200.0
2010-09-14 11:25:00,112.94,112.98,112.91,112.97,964700.0,85.9101,85.9406,85.8873,85.933,964700.0
2010-09-14 11:30:00,112.98,113.07,112.97,113.03,1934700.0,85.9406,86.009,85.933,85.9786,1934700.0
2010-09-14 11:35:00,113.02,113.04,112.95,112.98,870300.0,85.971,85.9862,85.9177,85.9406,870300.0
2010-09-14 11:40:00,112.98,113.14,112.98,113.09,1868700.0,85.9406,86.0623,85.9406,86.0242,1868700.0
2010-09-14 11:45:00,113.09,113.19,113.06,113.11,3514900.0,86.0242,86.1003,86.0014,86.0394,3514900.0
2010-09-14 11:50:00,113.12,113.17,113.03,113.04,1232000.0,86.0471,86.0851,85.9786,85.9862,1232000.0
2010-09-14 11:55:00,113.03,113.24,113.0,113.2,3047700.0,85.9786,86.1383,85.9558,86.1079,3047700.0
2010-09-14 12:00:00,113.2,113.21,113.13,113.16,1123600.0,86.1079,86.1155,86.0547,86.0775,1123600.0
2010-09-14 12:05:00,113.17,113.29,113.16,113.2,2712800.0,86.0851,86.1764,86.0775,86.1079,2712800.0
2010-09-14 12:10:00,113.2,113.22,113.13,113.15,1127200.0,86.1079,86.1231,86.0547,86.0699,1127200.0
2010-09-14 12:15:00,113.16,113.2,113.08,113.17,1618700.0,86.0775,86.1079,86.0166,86.0851,1618700.0
2010-09-14 12:20:00,113.17,113.22,113.15,113.2,497800.0,86.0851,86.1231,86.0699,86.1079,497800.0
2010-09-14 12:25:00,113.21,113.26,113.17,113.19,806300.0,86.1155,86.1535,86.0851,86.1003,806300.0
2010-09-14 12:30:00,113.19,113.2,113.1,113.17,1098600.0,86.1003,86.1079,86.0318,86.0851,1098600.0
2010-09-14 12:35:00,113.17,113.17,113.1,113.12,1156600.0,86.0851,86.0851,86.0318,86.0471,1156600.0
2010-09-14 12:40:00,113.11,113.15,113.08,113.13,865600.0,86.0394,86.0699,86.0166,86.0547,865600.0
2010-09-14 12:45:00,113.14,113.14,112.98,112.98,2028600.0,86.0623,86.0623,85.9406,85.9406,2028600.0
2010-09-14 12:50:00,112.98,113.04,112.94,113.0,1517900.0,85.9406,85.9862,85.9101,85.9558,1517900.0
2010-09-14 12:55:00,113.0,113.03,112.89,112.96,1323000.0,85.9558,85.9786,85.8721,85.9253,1323000.0
2010-09-14 13:00:00,112.95,113.03,112.94,113.02,763600.0,85.9177,85.9786,85.9101,85.971,763600.0
2010-09-14 13:05:00,113.03,113.04,112.98,112.98,478000.0,85.9786,85.9862,85.9406,85.9406,478000.0
2010-09-14 13:10:00,112.99,113.02,112.94,112.94,1229900.0,85.9482,85.971,85.9101,85.9101,1229900.0
2010-09-14 13:15:00,112.94,112.96,112.85,112.91,1249500.0,85.9101,85.9253,85.8417,85.8873,1249500.0
2010-09-14 13:20:00,112.9,112.92,112.79,112.85,1364400.0,85.8797,85.8949,85.796,85.8417,1364400.0
2010-09-14 13:25:00,112.84,112.86,112.75,112.84,1944800.0,85.8341,85.8493,85.7656,85.8341,1944800.0
2010-09-14 13:30:00,112.83,112.9,112.83,112.84,1227700.0,85.8265,85.8797,85.8265,85.8341,1227700.0
2010-09-14 13:35:00,112.85,112.93,112.83,112.84,803100.0,85.8417,85.9025,85.8265,85.8341,803100.0
2010-09-14 13:40:00,112.84,112.88,112.77,112.78,988600.0,85.8341,85.8645,85.7808,85.7884,988600.0
2010-09-14 13:45:00,112.78,112.78,112.64,112.67,2593500.0,85.7884,85.7884,85.6819,85.7048,2593500.0
2010-09-14 13:50:00,112.67,112.77,112.67,112.72,1311000.0,85.7048,85.7808,85.7048,85.7428,1311000.0
2010-09-14 13:55:00,112.72,112.78,112.62,112.77,2323600.0,85.7428,85.7884,85.6667,85.7808,2323600.0
2010-09-14 14:00:00,112.76,112.81,112.72,112.79,980100.0,85.7732,85.8112,85.7428,85.796,980100.0
2010-09-14 14:05:00,112.78,112.81,112.74,112.79,656300.0,85.7884,85.8112,85.758,85.796,656300.0
2010-09-14 14:10:00,112.8,112.82,112.72,112.8,1116800.0,85.8036,85.8189,85.7428,85.8036,1116800.0
2010-09-14 14:15:00,112.8,112.83,112.79,112.82,1149300.0,85.8036,85.8265,85.796,85.8189,1149300.0
2010-09-14 14:20:00,112.82,112.89,112.79,112.86,1113000.0,85.8189,85.8721,85.796,85.8493,1113000.0
2010-09-14 14:25:00,112.87,112.87,112.74,112.79,1349900.0,85.8569,85.8569,85.758,85.796,1349900.0
2010-09-14 14:30:00,112.78,112.81,112.73,112.76,969300.0,85.7884,85.8112,85.7504,85.7732,969300.0
2010-09-14 14:35:00,112.75,112.95,112.75,112.94,1781800.0,85.7656,85.9177,85.7656,85.9101,1781800.0
2010-09-14 14:40:00,112.95,113.04,112.94,112.97,2259500.0,85.9177,85.9862,85.9101,85.933,2259500.0
2010-09-14 14:45:00,112.97,112.99,112.93,112.94,699400.0,85.933,85.9482,85.9025,85.9101,699400.0
2010-09-14 14:50:00,112.95,113.03,112.94,113.01,1166500.0,85.9177,85.9786,85.9101,85.9634,1166500.0
2010-09-14 14:55:00,113.02,113.06,112.98,112.99,562300.0,85.971,86.0014,85.9406,85.9482,562300.0
2010-09-14 15:00:00,112.99,113.06,112.98,113.04,2261900.0,85.9482,86.0014,85.9406,85.9862,2261900.0
2010-09-14 15:05:00,113.04,113.04,112.98,113.01,901500.0,85.9862,85.9862,85.9406,85.9634,901500.0
2010-09-14 15:10:00,113.01,113.05,112.96,112.96,650400.0,85.9634,85.9938,85.9253,85.9253,650400.0
2010-09-14 15:15:00,112.96,112.97,112.91,112.96,1109400.0,85.9253,85.933,85.8873,85.9253,1109400.0
2010-09-14 15:20:00,112.95,113.12,112.94,113.07,2657300.0,85.9177,86.0471,85.9101,86.009,2657300.0
2010-09-14 15:25:00,113.07,113.08,113.03,113.05,787200.0,86.009,86.0166,85.9786,85.9938,787200.0
2010-09-14 15:30:00,113.05,113.15,113.04,113.14,4644900.0,85.9938,86.0699,85.9862,86.0623,4644900.0
2010-09-14 15:35:00,113.14,113.22,113.1,113.16,3512500.0,86.0623,86.1231,86.0318,86.0775,3512500.0
2010-09-14 15:40:00,113.17,113.18,112.86,112.87,6085000.0,86.0851,86.0927,85.8493,85.8569,6085000.0
2010-09-14 15:45:00,112.87,112.98,112.78,112.9,5704900.0,85.8569,85.9406,85.7884,85.8797,5704900.0
2010-09-14 15:50:00,112.91,112.92,112.68,112.78,5086000.0,85.8873,85.8949,85.7124,85.7884,5086000.0
2010-09-14 15:55:00,112.79,112.81,112.63,112.65,5501200.0,85.796,85.8112,85.6743,85.6895,5501200.0
2010-09-14 16:00:00,112.65,112.84,112.64,112.77,10620800.0,85.6895,85.8341,85.6819,85.7808,10620800.0
2010-09-14 16:05:00,112.77,113.07,112.65,112.74,2953200.0,85.7808,86.009,85.6895,85.758,2953200.0
2010-09-14 16:10:00,112.73,113.14,112.32,112.65,1305400.0,85.7504,86.0623,85.4385,85.6895,1305400.0
2010-09-15 09:30:00,112.33,112.33,112.02,112.15,4417500.0,85.4461,85.4461,85.2103,85.3092,4417500.0
2010-09-15 09:35:00,112.16,112.27,112.06,112.09,4096800.0,85.3168,85.4005,85.2407,85.2636,4096800.0
2010-09-15 09:40:00,112.09,112.19,111.98,112.17,4214700.0,85.2636,85.3396,85.1799,85.3244,4214700.0
2010-09-15 09:45:00,112.18,112.31,111.98,112.27,3401200.0,85.332,85.4309,85.1799,85.4005,3401200.0
2010-09-15 09:50:00,112.27,112.4,112.22,112.33,2832600.0,85.4005,85.4994,85.3625,85.4461,2832600.0
2010-09-15 09:55:00,112.32,112.42,112.26,112.41,2746700.0,85.4385,85.5146,85.3929,85.507,2746700.0
2010-09-15 10:00:00,112.4,112.55,112.37,112.43,3349400.0,85.4994,85.6135,85.4766,85.5222,3349400.0
2010-09-15 10:05:00,112.43,112.54,112.4,112.54,3301800.0,85.5222,85.6059,85.4994,85.6059,3301800.0
2010-09-15 10:10:00,112.54,112.61,112.47,112.61,2534100.0,85.6059,85.6591,85.5526,85.6591,2534100.0
2010-09-15 10:15:00,112.61,112.78,112.6,112.75,4791600.0,85.6591,85.7884,85.6515,85.7656,4791600.0
2010-09-15 10:20:00,112.74,112.81,112.69,112.72,2627100.0,85.758,85.8112,85.72,85.7428,2627100.0
2010-09-15 10:25:00,112.72,112.74,112.59,112.6,2394600.0,85.7428,85.758,85.6439,85.6515,2394600.0
2010-09-15 10:30:00,112.61,112.7,112.59,112.6,1633900.0,85.6591,85.7276,85.6439,85.6515,1633900.0
2010-09-15 10:35:00,112.6,112.63,112.49,112.55,2208700.0,85.6515,85.6743,85.5678,85.6135,2208700.0
2010-09-15 10:40:00,112.54,112.69,112.51,112.69,2386200.0,85.6059,85.72,85.583,85.72,2386200.0
2010-09-15 10:45:00,112.69,112.71,112.62,112.63,1635900.0,85.72,85.7352,85.6667,85.6743,1635900.0
2010-09-15 10:50:00,112.64,112.65,112.52,112.58,1247900.0,85.6819,85.6895,85.5907,85.6363,1247900.0
2010-09-15 10:55:00,112.58,112.78,112.58,112.77,1663400.0,85.6363,85.7884,85.6363,85.7808,1663400.0
2010-09-15 11:00:00,112.78,112.8,112.59,112.62,1785000.0,85.7884,85.8036,85.6439,85.6667,1785000.0
2010-09-15 11:05:00,112.62,112.63,112.46,112.49,1717300.0,85.6667,85.6743,85.545,85.5678,1717300.0
2010-09-15 11:10:00,112.49,112.54,112.43,112.53,1550300.0,85.5678,85.6059,85.5222,85.5983,1550300.0
2010-09-15 11:15:00,112.52,112.6,112.45,112.55,1765400.0,85.5907,85.6515,85.5374,85.6135,1765400.0
2010-09-15 11:20:00,112.55,112.67,112.52,112.62,1939600.0,85.6135,85.7048,85.5907,85.6667,1939600.0
2010-09-15 11:25:00,112.62,112.66,112.59,112.61,1025500.0,85.6667,85.6971,85.6439,85.6591,1025500.0
2010-09-15 11:30:00,112.61,112.61,112.54,112.55,1146000.0,85.6591,85.6591,85.6059,85.6135,1146000.0
2010-09-15 11:35:00,112.56,112.71,112.55,112.64,1389700.0,85.6211,85.7352,85.6135,85.6819,1389700.0
2010-09-15 11:40:00,112.64,112.72,112.64,112.71,1131700.0,85.6819,85.7428,85.6819,85.7352,1131700.0
2010-09-15 11:45:00,112.71,112.73,112.66,112.69,949200.0,85.7352,85.7504,85.6971,85.72,949200.0
2010-09-15 11:50:00,112.69,112.85,112.65,112.82,1560200.0,85.72,85.8417,85.6895,85.8189,1560200.0
2010-09-15 11:55:00,112.82,112.9,112.79,112.8,1694300.0,85.8189,85.8797,85.796,85.8036,1694300.0
2010-09-15 12:00:00,112.81,112.92,112.8,112.88,1395800.0,85.8112,85.8949,85.8036,85.8645,1395800.0
2010-09-15 12:05:00,112.88,112.92,112.83,112.83,1063800.0,85.8645,85.8949,85.8265,85.8265,1063800.0
2010-09-15 12:10:00,112.84,112.89,112.83,112.84,791700.0,85.8341,85.8721,85.8265,85.8341,791700.0
2010-09-15 12:15:00,112.85,112.85,112.71,112.76,1171200.0,85.8417,85.8417,85.7352,85.7732,1171200.0
2010-09-15 12:20:00,112.75,112.83,112.75,112.82,558900.0,85.7656,85.8265,85.7656,85.8189,558900.0
2010-09-15 12:25:00,112.82,112.86,112.79,112.81,564900.0,85.8189,85.8493,85.796,85.8112,564900.0
2010-09-15 12:30:00,112.8,112.87,112.79,112.81,656200.0,85.8036,85.8569,85.796,85.8112,656200.0
2010-09-15 12:35:00,112.81,112.85,112.8,112.81,559200.0,85.8112,85.8417,85.8036,85.8112,559200.0
2010-09-15 12:40:00,112.82,112.85,112.73,112.75,982900.0,85.8189,85.8417,85.7504,85.7656,982900.0
2010-09-15 12:45:00,112.75,112.79,112.7,112.77,882800.0,85.7656,85.796,85.7276,85.7808,882800.0
2010-09-15 12:50:00,112.77,112.78,112.73,112.76,330300.0,85.7808,85.7884,85.7504,85.7732,330300.0
2010-09-15 12:55:00,112.76,112.82,112.75,112.78,589700.0,85.7732,85.8189,85.7656,85.7884,589700.0
2010-09-15 13:00:00,112.79,112.86,112.78,112.83,662200.0,85.796,85.8493,85.7884,85.8265,662200.0
2010-09-15 13:05:00,112.84,112.93,112.82,112.91,789500.0,85.8341,85.9025,85.8189,85.8873,789500.0
2010-09-15 13:10:00,112.9,112.91,112.82,112.88,1092400.0,85.8797,85.8873,85.8189,85.8645,1092400.0
2010-09-15 13:15:00,112.88,113.01,112.86,113.01,1182100.0,85.8645,85.9634,85.8493,85.9634,1182100.0
2010-09-15 13:20:00,113.0,113.03,112.91,112.91,1435200.0,85.9558,85.9786,85.8873,85.8873,1435200.0
2010-09-15 13:25:00,112.91,112.92,112.85,112.85,759300.0,85.8873,85.8949,85.8417,85.8417,759300.0
2010-09-15 13:30:00,112.86,112.88,112.81,112.86,1447400.0,85.8493,85.8645,85.8112,85.8493,1447400.0
2010-09-15 13:35:00,112.86,112.9,112.83,112.85,453500.0,85.8493,85.8797,85.8265,85.8417,453500.0
2010-09-15 13:40:00,112.84,112.93,112.83,112.87,515000.0,85.8341,85.9025,85.8265,85.8569,515000.0
2010-09-15 13:45:00,112.88,112.9,112.79,112.8,911900.0,85.8645,85.8797,85.796,85.8036,911900.0
2010-09-15 13:50:00,112.8,112.9,112.78,112.88,1276700.0,85.8036,85.8797,85.7884,85.8645,1276700.0
2010-09-15 13:55:00,112.88,112.95,112.85,112.92,734400.0,85.8645,85.9177,85.8417,85.8949,734400.0
2010-09-15 14:00:00,112.92,112.94,112.89,112.93,477900.0,85.8949,85.9101,85.8721,85.9025,477900.0
2010-09-15 14:05:00,112.93,112.98,112.88,112.9,731600.0,85.9025,85.9406,85.8645,85.8797,731600.0
2010-09-15 14:10:00,112.9,112.93,112.87,112.87,571300.0,85.8797,85.9025,85.8569,85.8569,571300.0
2010-09-15 14:15:00,112.87,112.88,112.71,112.72,1313000.0,85.8569,85.8645,85.7352,85.7428,1313000.0
2010-09-15 14:20:00,112.72,112.8,112.71,112.8,1141000.0,85.7428,85.8036,85.7352,85.8036,1141000.0
2010-09-15 14:25:00,112.79,112.82,112.75,112.75,686100.0,85.796,85.8189,85.7656,85.7656,686100.0
2010-09-15 14:30:00,112.76,112.8,112.6,112.65,2641000.0,85.7732,85.8036,85.6515,85.6895,2641000.0
2010-09-15 14:35:00,112.66,112.7,112.64,112.7,717700.0,85.6971,85.7276,85.6819,85.7276,717700.0
2010-09-15 14:40:00,112.69,112.7,112.58,112.64,1243200.0,85.72,85.7276,85.6363,85.6819,1243200.0
2010-09-15 14:45:00,112.64,112.71,112.64,112.64,957500.0,85.6819,85.7352,85.6819,85.6819,957500.0
2010-09-15 14:50:00,112.64,112.78,112.61,112.76,1809900.0,85.6819,85.7884,85.6591,85.7732,1809900.0
2010-09-15 14:55:00,112.76,112.83,112.74,112.79,1197300.0,85.7732,85.8265,85.758,85.796,1197300.0
2010-09-15 15:00:00,112.8,112.84,112.75,112.8,1947400.0,85.8036,85.8341,85.7656,85.8036,1947400.0
2010-09-15 15:05:00,112.81,112.82,112.74,112.81,1437400.0,85.8112,85.8189,85.758,85.8112,1437400.0
2010-09-15 15:10:00,112.81,112.91,112.81,112.82,2856900.0,85.8112,85.8873,85.8112,85.8189,2856900.0
2010-09-15 15:15:00,112.83,112.88,112.79,112.87,987400.0,85.8265,85.8645,85.796,85.8569,987400.0
2010-09-15 15:20:00,112.88,113.0,112.82,112.98,1612700.0,85.8645,85.9558,85.8189,85.9406,1612700.0
2010-09-15 15:25:00,112.97,113.21,112.95,113.15,5471600.0,85.933,86.1155,85.9177,86.0699,5471600.0
2010-09-15 15:30:00,113.16,113.2,113.11,113.11,2491600.0,86.0775,86.1079,86.0394,86.0394,2491600.0
2010-09-15 15:35:00,113.11,113.17,113.1,113.17,2597500.0,86.0394,86.0851,86.0318,86.0851,2597500.0
2010-09-15 15:40:00,113.17,113.17,113.03,113.03,3084300.0,86.0851,86.0851,85.9786,85.9786,3084300.0
2010-09-15 15:45:00,113.03,113.12,112.98,113.09,3469000.0,85.9786,86.0471,85.9406,86.0242,3469000.0
2010-09-15 15:50:00,113.09,113.18,113.06,113.16,3572900.0,86.0242,86.0927,86.0014,86.0775,3572900.0
2010-09-15 15:55:00,113.16,113.19,113.02,113.11,5786100.0,86.0775,86.1003,85.971,86.0394,5786100.0
2010-09-16 09:30:00,112.74,112.83,112.67,112.78,3529000.0,85.758,85.8265,85.7048,85.7884,3529000.0
2010-09-16 09:35:00,112.78,112.89,112.69,112.76,3071700.0,85.7884,85.8721,85.72,85.7732,3071700.0
2010-09-16 09:40:00,112.77,112.77,112.52,112.56,4640300.0,85.7808,85.7808,85.5907,85.6211,4640300.0
2010-09-16 09:45:00,112.55,112.62,112.44,112.59,3008800.0,85.6135,85.6667,85.5298,85.6439,3008800.0
2010-09-16 09:50:00,112.59,112.75,112.55,112.7,2845800.0,85.6439,85.7656,85.6135,85.7276,2845800.0
2010-09-16 09:55:00,112.71,112.76,112.65,112.68,1690800.0,85.7352,85.7732,85.6895,85.7124,1690800.0
2010-09-16 10:00:00,112.67,112.88,112.35,112.78,8178500.0,85.7048,85.8645,85.4613,85.7884,8178500.0
2010-09-16 10:05:00,112.78,112.91,112.71,112.79,3117100.0,85.7884,85.8873,85.7352,85.796,3117100.0
2010-09-16 10:10:00,112.79,112.91,112.73,112.77,2744700.0,85.796,85.8873,85.7504,85.7808,2744700.0
2010-09-16 10:15:00,112.76,112.78,112.58,112.66,2948400.0,85.7732,85.7884,85.6363,85.6971,2948400.0
2010-09-16 10:20:00,112.66,112.81,112.61,112.71,2171000.0,85.6971,85.8112,85.6591,85.7352,2171000.0
2010-09-16 10:25:00,112.72,112.87,112.68,112.71,5005500.0,85.7428,85.8569,85.7124,85.7352,5005500.0
2010-09-16 10:30:00,112.71,112.71,112.54,112.56,2545100.0,85.7352,85.7352,85.6059,85.6211,2545100.0
2010-09-16 10:35:00,112.56,112.68,112.49,112.51,1742300.0,85.6211,85.7124,85.5678,85.583,1742300.0
2010-09-16 10:40:00,112.51,112.74,112.46,112.7,2453000.0,85.583,85.758,85.545,85.7276,2453000.0
2010-09-16 10:45:00,112.7,112.82,112.68,112.78,3044200.0,85.7276,85.8189,85.7124,85.7884,3044200.0
2010-09-16 10:50:00,112.79,112.82,112.72,112.76,1221200.0,85.796,85.8189,85.7428,85.7732,1221200.0
2010-09-16 10:55:00,112.76,112.83,112.72,112.73,722100.0,85.7732,85.8265,85.7428,85.7504,722100.0
2010-09-16 11:00:00,112.73,112.8,112.69,112.79,862800.0,85.7504,85.8036,85.72,85.796,862800.0
2010-09-16 11:05:00,112.79,112.83,112.73,112.74,987200.0,85.796,85.8265,85.7504,85.758,987200.0
2010-09-16 11:10:00,112.74,112.76,112.68,112.76,1038100.0,85.758,85.7732,85.7124,85.7732,1038100.0
2010-09-16 11:15:00,112.76,112.82,112.74,112.76,1011500.0,85.7732,85.8189,85.758,85.7732,1011500.0
2010-09-16 11:20:00,112.76,112.79,112.64,112.69,1594400.0,85.7732,85.796,85.6819,85.72,1594400.0
2010-09-16 11:25:00,112.69,112.72,112.54,112.64,2378000.0,85.72,85.7428,85.6059,85.6819,2378000.0
2010-09-16 11:30:00,112.64,112.65,112.51,112.56,1871800.0,85.6819,85.6895,85.583,85.6211,1871800.0
2010-09-16 11:35:00,112.56,112.65,112.56,112.64,1398500.0,85.6211,85.6895,85.6211,85.6819,1398500.0
2010-09-16 11:40:00,112.64,112.65,112.56,112.57,1025600.0,85.6819,85.6895,85.6211,85.6287,1025600.0
2010-09-16 11:45:00,112.58,112.63,112.55,112.58,823900.0,85.6363,85.6743,85.6135,85.6363,823900.0
2010-09-16 11:50:00,112.59,112.59,112.51,112.59,815000.0,85.6439,85.6439,85.583,85.6439,815000.0
2010-09-16 11:55:00,112.58,112.64,112.58,112.58,773400.0,85.6363,85.6819,85.6363,85.6363,773400.0
2010-09-16 12:00:00,112.59,112.63,112.55,112.61,580000.0,85.6439,85.6743,85.6135,85.6591,580000.0
2010-09-16 12:05:00,112.6,112.62,112.5,112.5,1465900.0,85.6515,85.6667,85.5754,85.5754,1465900.0
2010-09-16 12:10:00,112.51,112.51,112.43,112.45,1871100.0,85.583,85.583,85.5222,85.5374,1871100.0
2010-09-16 12:15:00,112.46,112.56,112.44,112.55,1243100.0,85.545,85.6211,85.5298,85.6135,1243100.0
2010-09-16 12:20:00,112.55,112.55,112.48,112.5,888900.0,85.6135,85.6135,85.5602,85.5754,888900.0
2010-09-16 12:25:00,112.5,112.59,112.5,112.55,997600.0,85.5754,85.6439,85.5754,85.6135,997600.0
2010-09-16 12:30:00,112.54,112.62,112.54,112.6,827200.0,85.6059,85.6667,85.6059,85.6515,827200.0
2010-09-16 12:35:00,112.61,112.64,112.59,112.61,474100.0,85.6591,85.6819,85.6439,85.6591,474100.0
2010-09-16 12:40:00,112.62,112.71,112.61,112.68,786500.0,85.6667,85.7352,85.6591,85.7124,786500.0
2010-09-16 12:45:00,112.68,112.7,112.62,112.66,745500.0,85.7124,85.7276,85.6667,85.6971,745500.0
2010-09-16 12:50:00,112.65,112.72,112.65,112.71,537400.0,85.6895,85.7428,85.6895,85.7352,537400.0
2010-09-16 12:55:00,112.72,112.82,112.7,112.79,2354600.0,85.7428,85.8189,85.7276,85.796,2354600.0
2010-09-16 13:00:00,112.79,112.8,112.7,112.74,931800.0,85.796,85.8036,85.7276,85.758,931800.0
2010-09-16 13:05:00,112.74,112.75,112.69,112.72,1022800.0,85.758,85.7656,85.72,85.7428,1022800.0
2010-09-16 13:10:00,112.72,112.72,112.62,112.66,1044900.0,85.7428,85.7428,85.6667,85.6971,1044900.0
2010-09-16 13:15:00,112.67,112.67,112.52,112.58,1871700.0,85.7048,85.7048,85.5907,85.6363,1871700.0
2010-09-16 13:20:00,112.58,112.62,112.53,112.6,644000.0,85.6363,85.6667,85.5983,85.6515,644000.0
2010-09-16 13:25:00,112.6,112.69,112.59,112.66,850700.0,85.6515,85.72,85.6439,85.6971,850700.0
2010-09-16 13:30:00,112.67,112.67,112.58,112.59,1028400.0,85.7048,85.7048,85.6363,85.6439,1028400.0
2010-09-16 13:35:00,112.59,112.62,112.59,112.6,322900.0,85.6439,85.6667,85.6439,85.6515,322900.0
2010-09-16 13:40:00,112.6,112.7,112.59,112.68,504100.0,85.6515,85.7276,85.6439,85.7124,504100.0
2010-09-16 13:45:00,112.69,112.69,112.6,112.62,798200.0,85.72,85.72,85.6515,85.6667,798200.0
2010-09-16 13:50:00,112.61,112.62,112.57,112.58,717800.0,85.6591,85.6667,85.6287,85.6363,717800.0
2010-09-16 13:55:00,112.59,112.65,112.53,112.62,965800.0,85.6439,85.6895,85.5983,85.6667,965800.0
2010-09-16 14:00:00,112.62,112.76,112.6,112.68,1626100.0,85.6667,85.7732,85.6515,85.7124,1626100.0
2010-09-16 14:05:00,112.69,112.72,112.64,112.7,807700.0,85.72,85.7428,85.6819,85.7276,807700.0
2010-09-16 14:10:00,112.7,112.77,112.7,112.76,1043300.0,85.7276,85.7808,85.7276,85.7732,1043300.0
2010-09-16 14:15:00,112.75,112.8,112.69,112.7,1260000.0,85.7656,85.8036,85.72,85.7276,1260000.0
2010-09-16 14:20:00,112.7,112.76,112.67,112.75,795300.0,85.7276,85.7732,85.7048,85.7656,795300.0
2010-09-16 14:25:00,112.74,112.9,112.74,112.84,2710300.0,85.758,85.8797,85.758,85.8341,2710300.0
2010-09-16 14:30:00,112.84,112.86,112.79,112.84,879100.0,85.8341,85.8493,85.796,85.8341,879100.0
2010-09-16 14:35:00,112.84,112.88,112.82,112.87,734300.0,85.8341,85.8645,85.8189,85.8569,734300.0
2010-09-16 14:40:00,112.86,112.91,112.85,112.86,820600.0,85.8493,85.8873,85.8417,85.8493,820600.0
2010-09-16 14:45:00,112.86,112.9,112.82,112.84,814500.0,85.8493,85.8797,85.8189,85.8341,814500.0
2010-09-16 14:50:00,112.84,112.85,112.8,112.85,903500.0,85.8341,85.8417,85.8036,85.8417,903500.0
2010-09-16 14:55:00,112.85,112.89,112.8,112.82,1193300.0,85.8417,85.8721,85.8036,85.8189,1193300.0
2010-09-16 15:00:00,112.82,112.87,112.79,112.87,1042300.0,85.8189,85.8569,85.796,85.8569,1042300.0
2010-09-16 15:05:00,112.87,112.97,112.85,112.93,2671300.0,85.8569,85.933,85.8417,85.9025,2671300.0
2010-09-16 15:10:00,112.92,112.96,112.9,112.92,975200.0,85.8949,85.9253,85.8797,85.8949,975200.0
2010-09-16 15:15:00,112.92,113.05,112.91,113.03,2402100.0,85.8949,85.9938,85.8873,85.9786,2402100.0
2010-09-16 15:20:00,113.03,113.04,112.88,112.94,1672200.0,85.9786,85.9862,85.8645,85.9101,1672200.0
2010-09-16 15:25:00,112.94,113.03,112.92,113.02,1630200.0,85.9101,85.9786,85.8949,85.971,1630200.0
2010-09-16 15:30:00,113.02,113.12,113.0,113.02,3177400.0,85.971,86.0471,85.9558,85.971,3177400.0
2010-09-16 15:35:00,113.02,113.05,112.98,113.04,1873400.0,85.971,85.9938,85.9406,85.9862,1873400.0
2010-09-16 15:40:00,113.04,113.06,112.98,113.0,1907500.0,85.9862,86.0014,85.9406,85.9558,1907500.0
2010-09-16 15:45:00,113.0,113.03,112.93,113.03,2854600.0,85.9558,85.9786,85.9025,85.9786,2854600.0
2010-09-16 15:50:00,113.02,113.09,113.01,113.02,2809500.0,85.971,86.0242,85.9634,85.971,2809500.0
2010-09-16 15:55:00,113.03,113.08,112.99,113.07,6050900.0,85.9786,86.0166,85.9482,86.009,6050900.0
2010-09-17 09:30:00,113.03,113.04,112.85,112.85,6534200.0,86.4388,86.4465,86.3012,86.3012,6534200.0
2010-09-17 09:35:00,112.85,113.15,112.85,113.01,6791200.0,86.3012,86.5306,86.3012,86.4235,6791200.0
2010-09-17 09:40:00,113.01,113.02,112.79,112.82,4297100.0,86.4235,86.4312,86.2553,86.2782,4297100.0
2010-09-17 09:45:00,112.82,112.9,112.75,112.84,3863400.0,86.2782,86.3394,86.2247,86.2935,3863400.0
2010-09-17 09:50:00,112.83,112.83,112.5,112.5,3777600.0,86.2859,86.2859,86.0335,86.0335,3777600.0
2010-09-17 09:55:00,112.5,112.63,112.29,112.41,8482900.0,86.0335,86.1329,85.8729,85.9647,8482900.0
2010-09-17 10:00:00,112.42,112.42,112.21,112.33,4568100.0,85.9723,85.9723,85.8117,85.9035,4568100.0
2010-09-17 10:05:00,112.33,112.47,112.28,112.37,3460400.0,85.9035,86.0106,85.8653,85.9341,3460400.0
2010-09-17 10:10:00,112.37,112.41,112.18,112.4,3924000.0,85.9341,85.9647,85.7888,85.957,3924000.0
2010-09-17 10:15:00,112.4,112.43,112.29,112.42,2368900.0,85.957,85.98,85.8729,85.9723,2368900.0
2010-09-17 10:20:00,112.42,112.52,112.38,112.4,2816600.0,85.9723,86.0488,85.9417,85.957,2816600.0
2010-09-17 10:25:00,112.4,112.48,112.34,112.4,2084900.0,85.957,86.0182,85.9111,85.957,2084900.0
2010-09-17 10:30:00,112.4,112.42,112.25,112.38,2549200.0,85.957,85.9723,85.8423,85.9417,2549200.0
2010-09-17 10:35:00,112.38,112.52,112.37,112.49,2297400.0,85.9417,86.0488,85.9341,86.0259,2297400.0
2010-09-17 10:40:00,112.49,112.61,112.42,112.59,2551100.0,86.0259,86.1176,85.9723,86.1023,2551100.0
2010-09-17 10:45:00,112.6,112.65,112.55,112.59,2061200.0,86.11,86.1482,86.0717,86.1023,2061200.0
2010-09-17 10:50:00,112.59,112.59,112.5,112.51,1563200.0,86.1023,86.1023,86.0335,86.0411,1563200.0
2010-09-17 10:55:00,112.52,112.56,112.51,112.54,1471300.0,86.0488,86.0794,86.0411,86.0641,1471300.0
2010-09-17 11:00:00,112.55,112.71,112.53,112.69,2020900.0,86.0717,86.1941,86.0564,86.1788,2020900.0
2010-09-17 11:05:00,112.69,112.79,112.67,112.75,3125500.0,86.1788,86.2553,86.1635,86.2247,3125500.0
2010-09-17 11:10:00,112.75,112.77,112.7,112.73,1335200.0,86.2247,86.24,86.1865,86.2094,1335200.0
2010-09-17 11:15:00,112.74,112.79,112.68,112.71,1234100.0,86.217,86.2553,86.1712,86.1941,1234100.0
2010-09-17 11:20:00,112.7,112.71,112.67,112.69,1142800.0,86.1865,86.1941,86.1635,86.1788,1142800.0
2010-09-17 11:25:00,112.69,112.69,112.46,112.52,3424000.0,86.1788,86.1788,86.0029,86.0488,3424000.0
2010-09-17 11:30:00,112.51,112.54,112.46,112.51,1273500.0,86.0411,86.0641,86.0029,86.0411,1273500.0
2010-09-17 11:35:00,112.51,112.51,112.34,112.43,1567700.0,86.0411,86.0411,85.9111,85.98,1567700.0
2010-09-17 11:40:00,112.43,112.47,112.39,112.4,1266000.0,85.98,86.0106,85.9494,85.957,1266000.0
2010-09-17 11:45:00,112.4,112.44,112.36,112.38,978800.0,85.957,85.9876,85.9264,85.9417,978800.0
2010-09-17 11:50:00,112.38,112.49,112.35,112.49,1058800.0,85.9417,86.0259,85.9188,86.0259,1058800.0
2010-09-17 11:55:00,112.49,112.51,112.41,112.42,775100.0,86.0259,86.0411,85.9647,85.9723,775100.0
2010-09-17 12:00:00,112.42,112.57,112.41,112.53,730300.0,85.9723,86.087,85.9647,86.0564,730300.0
2010-09-17 12:05:00,112.53,112.55,112.51,112.54,722900.0,86.0564,86.0717,86.0411,86.0641,722900.0
2010-09-17 12:10:00,112.54,112.55,112.48,112.52,757700.0,86.0641,86.0717,86.0182,86.0488,757700.0
2010-09-17 12:15:00,112.52,112.56,112.5,112.53,294900.0,86.0488,86.0794,86.0335,86.0564,294900.0
2010-09-17 12:20:00,112.53,112.54,112.47,112.52,432800.0,86.0564,86.0641,86.0106,86.0488,432800.0
2010-09-17 12:25:00,112.51,112.6,112.51,112.6,537700.0,86.0411,86.11,86.0411,86.11,537700.0
2010-09-17 12:30:00,112.6,112.66,112.55,112.59,1021300.0,86.11,86.1559,86.0717,86.1023,1021300.0
2010-09-17 12:35:00,112.6,112.61,112.53,112.56,465200.0,86.11,86.1176,86.0564,86.0794,465200.0
2010-09-17 12:40:00,112.57,112.57,112.46,112.52,835400.0,86.087,86.087,86.0029,86.0488,835400.0
2010-09-17 12:45:00,112.52,112.52,112.45,112.46,826700.0,86.0488,86.0488,85.9953,86.0029,826700.0
2010-09-17 12:50:00,112.46,112.53,112.36,112.39,1230700.0,86.0029,86.0564,85.9264,85.9494,1230700.0
2010-09-17 12:55:00,112.39,112.44,112.38,112.42,486700.0,85.9494,85.9876,85.9417,85.9723,486700.0
2010-09-17 13:00:00,112.42,112.5,112.41,112.49,580100.0,85.9723,86.0335,85.9647,86.0259,580100.0
2010-09-17 13:05:00,112.48,112.49,112.4,112.43,1107400.0,86.0182,86.0259,85.957,85.98,1107400.0
2010-09-17 13:10:00,112.42,112.45,112.35,112.42,699400.0,85.9723,85.9953,85.9188,85.9723,699400.0
2010-09-17 13:15:00,112.41,112.42,112.31,112.32,1043900.0,85.9647,85.9723,85.8882,85.8958,1043900.0
2010-09-17 13:20:00,112.32,112.44,112.32,112.42,631200.0,85.8958,85.9876,85.8958,85.9723,631200.0
2010-09-17 13:25:00,112.42,112.47,112.38,112.45,732900.0,85.9723,86.0106,85.9417,85.9953,732900.0
2010-09-17 13:30:00,112.44,112.55,112.44,112.53,1675100.0,85.9876,86.0717,85.9876,86.0564,1675100.0
2010-09-17 13:35:00,112.53,112.54,112.46,112.46,462300.0,86.0564,86.0641,86.0029,86.0029,462300.0
2010-09-17 13:40:00,112.47,112.49,112.4,112.42,686600.0,86.0106,86.0259,85.957,85.9723,686600.0
2010-09-17 13:45:00,112.41,112.52,112.41,112.51,796500.0,85.9647,86.0488,85.9647,86.0411,796500.0
2010-09-17 13:50:00,112.51,112.56,112.47,112.49,553300.0,86.0411,86.0794,86.0106,86.0259,553300.0
2010-09-17 13:55:00,112.49,112.57,112.49,112.52,922200.0,86.0259,86.087,86.0259,86.0488,922200.0
2010-09-17 14:00:00,112.52,112.52,112.46,112.49,730200.0,86.0488,86.0488,86.0029,86.0259,730200.0
2010-09-17 14:05:00,112.49,112.53,112.47,112.49,1643300.0,86.0259,86.0564,86.0106,86.0259,1643300.0
2010-09-17 14:10:00,112.49,112.61,112.49,112.55,1059800.0,86.0259,86.1176,86.0259,86.0717,1059800.0
2010-09-17 14:15:00,112.54,112.57,112.52,112.53,653700.0,86.0641,86.087,86.0488,86.0564,653700.0
2010-09-17 14:20:00,112.54,112.57,112.5,112.57,917200.0,86.0641,86.087,86.0335,86.087,917200.0
2010-09-17 14:25:00,112.56,112.62,112.49,112.58,2555800.0,86.0794,86.1253,86.0259,86.0947,2555800.0
2010-09-17 14:30:00,112.57,112.65,112.54,112.63,625100.0,86.087,86.1482,86.0641,86.1329,625100.0
2010-09-17 14:35:00,112.62,112.71,112.62,112.69,2249400.0,86.1253,86.1941,86.1253,86.1788,2249400.0
2010-09-17 14:40:00,112.7,112.74,112.66,112.72,1878700.0,86.1865,86.217,86.1559,86.2017,1878700.0
2010-09-17 14:45:00,112.72,112.72,112.64,112.69,1946600.0,86.2017,86.2017,86.1406,86.1788,1946600.0
2010-09-17 14:50:00,112.69,112.7,112.63,112.65,1181200.0,86.1788,86.1865,86.1329,86.1482,1181200.0
2010-09-17 14:55:00,112.65,112.67,112.63,112.64,611100.0,86.1482,86.1635,86.1329,86.1406,611100.0
2010-09-17 15:00:00,112.64,112.64,112.58,112.59,1505800.0,86.1406,86.1406,86.0947,86.1023,1505800.0
2010-09-17 15:05:00,112.59,112.59,112.49,112.49,2100400.0,86.1023,86.1023,86.0259,86.0259,2100400.0
2010-09-17 15:10:00,112.51,112.51,112.37,112.37,2473200.0,86.0411,86.0411,85.9341,85.9341,2473200.0
2010-09-17 15:15:00,112.37,112.48,112.37,112.47,1488600.0,85.9341,86.0182,85.9341,86.0106,1488600.0
2010-09-17 15:20:00,112.47,112.49,112.44,112.47,1076600.0,86.0106,86.0259,85.9876,86.0106,1076600.0
2010-09-17 15:25:00,112.47,112.48,112.35,112.36,1363100.0,86.0106,86.0182,85.9188,85.9264,1363100.0
2010-09-17 15:30:00,112.35,112.55,112.35,112.53,2349000.0,85.9188,86.0717,85.9188,86.0564,2349000.0
2010-09-17 15:35:00,112.54,112.56,112.45,112.46,1274400.0,86.0641,86.0794,85.9953,86.0029,1274400.0
2010-09-17 15:40:00,112.45,112.57,112.45,112.56,1668800.0,85.9953,86.087,85.9953,86.0794,1668800.0
2010-09-17 15:45:00,112.57,112.62,112.5,112.56,2757700.0,86.087,86.1253,86.0335,86.0794,2757700.0
2010-09-17 15:50:00,112.56,112.59,112.54,112.57,2686200.0,86.0794,86.1023,86.0641,86.087,2686200.0
2010-09-17 15:55:00,112.57,112.59,112.47,112.49,10226300.0,86.087,86.1023,86.0106,86.0259,10226300.0
2010-09-20 09:30:00,112.88,112.92,112.75,112.79,2296500.0,86.3241,86.3547,86.2247,86.2553,2296500.0
2010-09-20 09:35:00,112.78,112.87,112.72,112.85,2438000.0,86.2476,86.3165,86.2017,86.3012,2438000.0
2010-09-20 09:40:00,112.85,112.86,112.65,112.66,2088200.0,86.3012,86.3088,86.1482,86.1559,2088200.0
2010-09-20 09:45:00,112.65,112.79,112.62,112.71,3878300.0,86.1482,86.2553,86.1253,86.1941,3878300.0
2010-09-20 09:50:00,112.71,112.96,112.71,112.93,2950200.0,86.1941,86.3853,86.1941,86.3623,2950200.0
2010-09-20 09:55:00,112.93,113.05,112.91,112.94,2465400.0,86.3623,86.4541,86.347,86.37,2465400.0
2010-09-20 10:00:00,112.94,113.21,112.84,113.18,5057100.0,86.37,86.5765,86.2935,86.5535,5057100.0
2010-09-20 10:05:00,113.18,113.42,113.14,113.35,5784500.0,86.5535,86.7371,86.5229,86.6835,5784500.0
2010-09-20 10:10:00,113.36,113.44,113.33,113.35,3491100.0,86.6912,86.7524,86.6682,86.6835,3491100.0
2010-09-20 10:15:00,113.36,113.52,113.35,113.51,3296600.0,86.6912,86.8135,86.6835,86.8059,3296600.0
2010-09-20 10:20:00,113.51,113.61,113.48,113.53,3728900.0,86.8059,86.8824,86.7829,86.8212,3728900.0
2010-09-20 10:25:00,113.54,113.58,113.46,113.46,2203600.0,86.8288,86.8594,86.7677,86.7677,2203600.0
2010-09-20 10:30:00,113.46,113.53,113.44,113.45,2153400.0,86.7677,86.8212,86.7524,86.76,2153400.0
2010-09-20 10:35:00,113.45,113.55,113.43,113.53,2418000.0,86.76,86.8365,86.7447,86.8212,2418000.0
2010-09-20 10:40:00,113.53,113.58,113.48,113.54,2255300.0,86.8212,86.8594,86.7829,86.8288,2255300.0
2010-09-20 10:45:00,113.53,113.66,113.49,113.61,3376100.0,86.8212,86.9206,86.7906,86.8824,3376100.0
2010-09-20 10:50:00,113.6,113.74,113.58,113.67,3374500.0,86.8747,86.9818,86.8594,86.9283,3374500.0
2010-09-20 10:55:00,113.66,113.77,113.65,113.73,2674300.0,86.9206,87.0047,86.913,86.9741,2674300.0
2010-09-20 11:00:00,113.74,113.77,113.7,113.7,1401600.0,86.9818,87.0047,86.9512,86.9512,1401600.0
2010-09-20 11:05:00,113.7,113.79,113.7,113.76,1459100.0,86.9512,87.02,86.9512,86.9971,1459100.0
2010-09-20 11:10:00,113.76,113.78,113.65,113.67,1851100.0,86.9971,87.0124,86.913,86.9283,1851100.0
2010-09-20 11:15:00,113.68,113.71,113.61,113.66,3185700.0,86.9359,86.9588,86.8824,86.9206,3185700.0
2010-09-20 11:20:00,113.67,113.71,113.65,113.68,1257200.0,86.9283,86.9588,86.913,86.9359,1257200.0
2010-09-20 11:25:00,113.68,113.72,113.67,113.72,821900.0,86.9359,86.9665,86.9283,86.9665,821900.0
2010-09-20 11:30:00,113.71,113.84,113.71,113.75,2464900.0,86.9588,87.0583,86.9588,86.9894,2464900.0
2010-09-20 11:35:00,113.75,113.79,113.73,113.76,745200.0,86.9894,87.02,86.9741,86.9971,745200.0
2010-09-20 11:40:00,113.76,113.77,113.69,113.76,1190400.0,86.9971,87.0047,86.9435,86.9971,1190400.0
2010-09-20 11:45:00,113.75,113.76,113.68,113.69,907500.0,86.9894,86.9971,86.9359,86.9435,907500.0
2010-09-20 11:50:00,113.69,113.7,113.64,113.67,1355800.0,86.9435,86.9512,86.9053,86.9283,1355800.0
2010-09-20 11:55:00,113.68,113.68,113.61,113.65,1406700.0,86.9359,86.9359,86.8824,86.913,1406700.0
2010-09-20 12:00:00,113.65,113.7,113.58,113.61,1390800.0,86.913,86.9512,86.8594,86.8824,1390800.0
2010-09-20 12:05:00,113.6,113.62,113.55,113.55,1067600.0,86.8747,86.89,86.8365,86.8365,1067600.0
2010-09-20 12:10:00,113.56,113.62,113.55,113.56,902600.0,86.8441,86.89,86.8365,86.8441,902600.0
2010-09-20 12:15:00,113.55,113.61,113.52,113.61,1114900.0,86.8365,86.8824,86.8135,86.8824,1114900.0
2010-09-20 12:20:00,113.61,113.61,113.54,113.55,473200.0,86.8824,86.8824,86.8288,86.8365,473200.0
2010-09-20 12:25:00,113.54,113.59,113.47,113.49,1218900.0,86.8288,86.8671,86.7753,86.7906,1218900.0
2010-09-20 12:30:00,113.5,113.58,113.45,113.57,2300300.0,86.7982,86.8594,86.76,86.8518,2300300.0
2010-09-20 12:35:00,113.57,113.59,113.52,113.58,685400.0,86.8518,86.8671,86.8135,86.8594,685400.0
2010-09-20 12:40:00,113.58,113.58,113.54,113.58,290200.0,86.8594,86.8594,86.8288,86.8594,290200.0
2010-09-20 12:45:00,113.58,113.68,113.57,113.65,1204600.0,86.8594,86.9359,86.8518,86.913,1204600.0
2010-09-20 12:50:00,113.65,113.73,113.61,113.73,1175600.0,86.913,86.9741,86.8824,86.9741,1175600.0
2010-09-20 12:55:00,113.72,113.73,113.62,113.68,1138200.0,86.9665,86.9741,86.89,86.9359,1138200.0
2010-09-20 13:00:00,113.68,113.71,113.64,113.68,377700.0,86.9359,86.9588,86.9053,86.9359,377700.0
2010-09-20 13:05:00,113.68,113.72,113.66,113.67,877600.0,86.9359,86.9665,86.9206,86.9283,877600.0
2010-09-20 13:10:00,113.68,113.68,113.56,113.57,1188500.0,86.9359,86.9359,86.8441,86.8518,1188500.0
2010-09-20 13:15:00,113.57,113.63,113.53,113.63,793300.0,86.8518,86.8977,86.8212,86.8977,793300.0
2010-09-20 13:20:00,113.63,113.69,113.6,113.68,929100.0,86.8977,86.9435,86.8747,86.9359,929100.0
2010-09-20 13:25:00,113.67,113.73,113.67,113.7,993500.0,86.9283,86.9741,86.9283,86.9512,993500.0
2010-09-20 13:30:00,113.7,113.71,113.61,113.63,551300.0,86.9512,86.9588,86.8824,86.8977,551300.0
2010-09-20 13:35:00,113.63,113.77,113.63,113.75,1621100.0,86.8977,87.0047,86.8977,86.9894,1621100.0
2010-09-20 13:40:00,113.74,113.79,113.71,113.75,962000.0,86.9818,87.02,86.9588,86.9894,962000.0
2010-09-20 13:45:00,113.75,113.77,113.68,113.71,806800.0,86.9894,87.0047,86.9359,86.9588,806800.0
2010-09-20 13:50:00,113.71,113.73,113.67,113.72,463500.0,86.9588,86.9741,86.9283,86.9665,463500.0
2010-09-20 13:55:00,113.72,113.79,113.72,113.73,1065900.0,86.9665,87.02,86.9665,86.9741,1065900.0
2010-09-20 14:00:00,113.74,113.74,113.7,113.72,380300.0,86.9818,86.9818,86.9512,86.9665,380300.0
2010-09-20 14:05:00,113.72,113.72,113.66,113.7,975100.0,86.9665,86.9665,86.9206,86.9512,975100.0
2010-09-20 14:10:00,113.7,113.73,113.68,113.71,770900.0,86.9512,86.9741,86.9359,86.9588,770900.0
2010-09-20 14:15:00,113.71,113.82,113.7,113.8,1524800.0,86.9588,87.043,86.9512,87.0277,1524800.0
2010-09-20 14:20:00,113.81,113.95,113.79,113.9,3880900.0,87.0353,87.1424,87.02,87.1041,3880900.0
2010-09-20 14:25:00,113.9,113.95,113.86,113.92,2252000.0,87.1041,87.1424,87.0736,87.1194,2252000.0
2010-09-20 14:30:00,113.93,114.02,113.91,113.97,2332000.0,87.1271,87.1959,87.1118,87.1577,2332000.0
2010-09-20 14:35:00,113.97,114.06,113.96,114.03,1906600.0,87.1577,87.2265,87.15,87.2036,1906600.0
2010-09-20 14:40:00,114.03,114.05,114.0,114.03,1257800.0,87.2036,87.2189,87.1806,87.2036,1257800.0
2010-09-20 14:45:00,114.04,114.09,113.97,114.0,2154300.0,87.2112,87.2494,87.1577,87.1806,2154300.0
2010-09-20 14:50:00,114.0,114.08,113.98,114.08,1310400.0,87.1806,87.2418,87.1653,87.2418,1310400.0
2010-09-20 14:55:00,114.08,114.18,114.06,114.14,2968700.0,87.2418,87.3183,87.2265,87.2877,2968700.0
2010-09-20 15:00:00,114.14,114.18,114.08,114.13,1950900.0,87.2877,87.3183,87.2418,87.28,1950900.0
2010-09-20 15:05:00,114.11,114.16,114.07,114.08,1966400.0,87.2647,87.303,87.2341,87.2418,1966400.0
2010-09-20 15:10:00,114.09,114.23,114.08,114.17,3110400.0,87.2494,87.3565,87.2418,87.3106,3110400.0
2010-09-20 15:15:00,114.17,114.29,114.17,114.25,3210100.0,87.3106,87.4024,87.3106,87.3718,3210100.0
2010-09-20 15:20:00,114.24,114.32,114.22,114.26,3790600.0,87.3642,87.4253,87.3489,87.3794,3790600.0
2010-09-20 15:25:00,114.27,114.27,114.18,114.2,1667700.0,87.3871,87.3871,87.3183,87.3336,1667700.0
2010-09-20 15:30:00,114.2,114.22,114.15,114.22,2001800.0,87.3336,87.3489,87.2953,87.3489,2001800.0
2010-09-20 15:35:00,114.21,114.36,114.21,114.35,4282000.0,87.3412,87.4559,87.3412,87.4483,4282000.0
2010-09-20 15:40:00,114.35,114.39,114.31,114.36,4680300.0,87.4483,87.4789,87.4177,87.4559,4680300.0
2010-09-20 15:45:00,114.37,114.42,114.3,114.36,4445600.0,87.4636,87.5018,87.41,87.4559,4445600.0
2010-09-20 15:50:00,114.35,114.46,114.35,114.4,6543400.0,87.4483,87.5324,87.4483,87.4865,6543400.0
2010-09-20 15:55:00,114.41,114.42,114.2,114.22,8098600.0,87.4942,87.5018,87.3336,87.3489,8098600.0
2010-09-21 09:30:00,114.3,114.34,114.12,114.18,3586100.0,87.41,87.4406,87.2724,87.3183,3586100.0
2010-09-21 09:35:00,114.17,114.2,114.06,114.16,3393000.0,87.3106,87.3336,87.2265,87.303,3393000.0
2010-09-21 09:40:00,114.15,114.18,114.01,114.1,3249200.0,87.2953,87.3183,87.1883,87.2571,3249200.0
2010-09-21 09:45:00,114.11,114.21,114.09,114.1,2859300.0,87.2647,87.3412,87.2494,87.2571,2859300.0
2010-09-21 09:50:00,114.11,114.14,114.02,114.06,2829100.0,87.2647,87.2877,87.1959,87.2265,2829100.0
2010-09-21 09:55:00,114.06,114.19,114.05,114.1,2884600.0,87.2265,87.3259,87.2189,87.2571,2884600.0
2010-09-21 10:00:00,114.1,114.21,114.09,114.14,1097000.0,87.2571,87.3412,87.2494,87.2877,1097000.0
2010-09-21 10:05:00,114.15,114.2,114.07,114.08,1476500.0,87.2953,87.3336,87.2341,87.2418,1476500.0
2010-09-21 10:10:00,114.07,114.12,114.02,114.11,1708400.0,87.2341,87.2724,87.1959,87.2647,1708400.0
2010-09-21 10:15:00,114.1,114.19,114.08,114.18,1879100.0,87.2571,87.3259,87.2418,87.3183,1879100.0
2010-09-21 10:20:00,114.18,114.26,114.13,114.14,1904600.0,87.3183,87.3794,87.28,87.2877,1904600.0
2010-09-21 10:25:00,114.13,114.19,114.09,114.11,1790400.0,87.28,87.3259,87.2494,87.2647,1790400.0
2010-09-21 10:30:00,114.12,114.25,114.12,114.19,1448900.0,87.2724,87.3718,87.2724,87.3259,1448900.0
2010-09-21 10:35:00,114.2,114.25,114.17,114.19,2026300.0,87.3336,87.3718,87.3106,87.3259,2026300.0
2010-09-21 10:40:00,114.19,114.23,114.11,114.11,2787600.0,87.3259,87.3565,87.2647,87.2647,2787600.0
2010-09-21 10:45:00,114.12,114.21,114.11,114.18,2185900.0,87.2724,87.3412,87.2647,87.3183,2185900.0
2010-09-21 10:50:00,114.16,114.22,114.11,114.11,937900.0,87.303,87.3489,87.2647,87.2647,937900.0
2010-09-21 10:55:00,114.11,114.13,114.03,114.08,1632000.0,87.2647,87.28,87.2036,87.2418,1632000.0
2010-09-21 11:00:00,114.09,114.09,114.02,114.06,859400.0,87.2494,87.2494,87.1959,87.2265,859400.0
2010-09-21 11:05:00,114.06,114.17,114.03,114.13,1775500.0,87.2265,87.3106,87.2036,87.28,1775500.0
2010-09-21 11:10:00,114.13,114.19,114.12,114.14,1340400.0,87.28,87.3259,87.2724,87.2877,1340400.0
2010-09-21 11:15:00,114.13,114.14,114.02,114.02,1540700.0,87.28,87.2877,87.1959,87.1959,1540700.0
2010-09-21 11:20:00,114.02,114.08,113.96,113.96,1768600.0,87.1959,87.2418,87.15,87.15,1768600.0
2010-09-21 11:25:00,113.97,113.98,113.85,113.87,1801300.0,87.1577,87.1653,87.0659,87.0812,1801300.0
2010-09-21 11:30:00,113.86,113.91,113.84,113.89,1422900.0,87.0736,87.1118,87.0583,87.0965,1422900.0
2010-09-21 11:35:00,113.89,113.89,113.83,113.89,1436700.0,87.0965,87.0965,87.0506,87.0965,1436700.0
2010-09-21 11:40:00,113.89,113.92,113.84,113.88,1095800.0,87.0965,87.1194,87.0583,87.0888,1095800.0
2010-09-21 11:45:00,113.88,113.91,113.83,113.85,896800.0,87.0888,87.1118,87.0506,87.0659,896800.0
2010-09-21 11:50:00,113.86,113.92,113.85,113.9,659500.0,87.0736,87.1194,87.0659,87.1041,659500.0
2010-09-21 11:55:00,113.9,113.99,113.9,113.95,740100.0,87.1041,87.173,87.1041,87.1424,740100.0
2010-09-21 12:00:00,113.95,114.04,113.91,114.02,1177600.0,87.1424,87.2112,87.1118,87.1959,1177600.0
2010-09-21 12:05:00,114.02,114.03,113.96,113.97,541400.0,87.1959,87.2036,87.15,87.1577,541400.0
2010-09-21 12:10:00,113.96,114.0,113.94,113.95,379300.0,87.15,87.1806,87.1347,87.1424,379300.0
2010-09-21 12:15:00,113.94,113.99,113.91,113.97,502300.0,87.1347,87.173,87.1118,87.1577,502300.0
2010-09-21 12:20:00,113.98,114.0,113.91,113.92,331100.0,87.1653,87.1806,87.1118,87.1194,331100.0
2010-09-21 12:25:00,113.92,113.92,113.84,113.84,396800.0,87.1194,87.1194,87.0583,87.0583,396800.0
2010-09-21 12:30:00,113.84,113.91,113.83,113.88,819300.0,87.0583,87.1118,87.0506,87.0888,819300.0
2010-09-21 12:35:00,113.89,113.94,113.84,113.91,792900.0,87.0965,87.1347,87.0583,87.1118,792900.0
2010-09-21 12:40:00,113.92,113.95,113.91,113.94,546600.0,87.1194,87.1424,87.1118,87.1347,546600.0
2010-09-21 12:45:00,113.94,113.97,113.92,113.92,577400.0,87.1347,87.1577,87.1194,87.1194,577400.0
2010-09-21 12:50:00,113.92,113.95,113.89,113.95,322400.0,87.1194,87.1424,87.0965,87.1424,322400.0
2010-09-21 12:55:00,113.95,113.97,113.93,113.96,390300.0,87.1424,87.1577,87.1271,87.15,390300.0
2010-09-21 13:00:00,113.96,113.96,113.87,113.89,1042000.0,87.15,87.15,87.0812,87.0965,1042000.0
2010-09-21 13:05:00,113.89,113.93,113.76,113.79,1588500.0,87.0965,87.1271,86.9971,87.02,1588500.0
2010-09-21 13:10:00,113.8,113.84,113.79,113.8,787500.0,87.0277,87.0583,87.02,87.0277,787500.0
2010-09-21 13:15:00,113.81,113.87,113.77,113.87,760000.0,87.0353,87.0812,87.0047,87.0812,760000.0
2010-09-21 13:20:00,113.86,113.87,113.78,113.8,949600.0,87.0736,87.0812,87.0124,87.0277,949600.0
2010-09-21 13:25:00,113.81,113.86,113.79,113.81,472100.0,87.0353,87.0736,87.02,87.0353,472100.0
2010-09-21 13:30:00,113.81,113.82,113.73,113.77,974300.0,87.0353,87.043,86.9741,87.0047,974300.0
2010-09-21 13:35:00,113.77,113.81,113.76,113.79,677400.0,87.0047,87.0353,86.9971,87.02,677400.0
2010-09-21 13:40:00,113.78,113.79,113.71,113.77,481600.0,87.0124,87.02,86.9588,87.0047,481600.0
2010-09-21 13:45:00,113.76,113.84,113.75,113.82,705900.0,86.9971,87.0583,86.9894,87.043,705900.0
2010-09-21 13:50:00,113.82,113.88,113.78,113.85,2171700.0,87.043,87.0888,87.0124,87.0659,2171700.0
2010-09-21 13:55:00,113.85,113.91,113.83,113.86,1268200.0,87.0659,87.1118,87.0506,87.0736,1268200.0
2010-09-21 14:00:00,113.85,113.9,113.83,113.83,531200.0,87.0659,87.1041,87.0506,87.0506,531200.0
2010-09-21 14:05:00,113.84,113.9,113.8,113.82,1068000.0,87.0583,87.1041,87.0277,87.043,1068000.0
2010-09-21 14:10:00,113.82,114.05,113.8,113.8,2353300.0,87.043,87.2189,87.0277,87.0277,2353300.0
2010-09-21 14:15:00,113.8,114.45,113.51,114.34,14380600.0,87.0277,87.5247,86.8059,87.4406,14380600.0
2010-09-21 14:20:00,114.34,114.4,114.07,114.31,8489100.0,87.4406,87.4865,87.2341,87.4177,8489100.0
2010-09-21 14:25:00,114.32,114.33,114.04,114.26,5230500.0,87.4253,87.433,87.2112,87.3794,5230500.0
2010-09-21 14:30:00,114.27,114.59,114.16,114.55,6686000.0,87.3871,87.6318,87.303,87.6012,6686000.0
2010-09-21 14:35:00,114.55,114.82,114.5,114.8,6751100.0,87.6012,87.8077,87.563,87.7924,6751100.0
2010-09-21 14:40:00,114.81,114.84,114.66,114.67,6895300.0,87.8001,87.823,87.6853,87.693,6895300.0
2010-09-21 14:45:00,114.66,114.7,114.49,114.66,4355700.0,87.6853,87.7159,87.5553,87.6853,4355700.0
2010-09-21 14:50:00,114.67,114.67,114.29,114.41,6446200.0,87.693,87.693,87.4024,87.4942,6446200.0
2010-09-21 14:55:00,114.41,114.45,114.27,114.43,4709200.0,87.4942,87.5247,87.3871,87.5095,4709200.0
2010-09-21 15:00:00,114.43,114.46,114.17,114.34,4042600.0,87.5095,87.5324,87.3106,87.4406,4042600.0
2010-09-21 15:05:00,114.35,114.43,114.23,114.39,3250100.0,87.4483,87.5095,87.3565,87.4789,3250100.0
2010-09-21 15:10:00,114.39,114.41,114.12,114.21,3219200.0,87.4789,87.4942,87.2724,87.3412,3219200.0
2010-09-21 15:15:00,114.22,114.36,114.2,114.35,3397200.0,87.3489,87.4559,87.3336,87.4483,3397200.0
2010-09-21 15:20:00,114.36,114.37,114.17,114.21,1977000.0,87.4559,87.4636,87.3106,87.3412,1977000.0
2010-09-21 15:25:00,114.22,114.29,114.01,114.15,5780600.0,87.3489,87.4024,87.1883,87.2953,5780600.0
2010-09-21 15:30:00,114.19,114.19,113.77,113.91,6304700.0,87.3259,87.3259,87.0047,87.1118,6304700.0
2010-09-21 15:35:00,113.91,113.92,113.6,113.87,10251900.0,87.1118,87.1194,86.8747,87.0812,10251900.0
2010-09-21 15:40:00,113.87,113.99,113.82,113.97,7109400.0,87.0812,87.173,87.043,87.1577,7109400.0
2010-09-21 15:45:00,113.98,114.01,113.74,113.87,9148300.0,87.1653,87.1883,86.9818,87.0812,9148300.0
2010-09-21 15:50:00,113.88,114.1,113.87,114.0,7349600.0,87.0888,87.2571,87.0812,87.1806,7349600.0
2010-09-21 15:55:00,113.99,114.02,113.91,113.99,12036100.0,87.173,87.1959,87.1118,87.173,12036100.0
2010-09-21 16:00:00,114.0,114.82,113.56,113.95,7275300.0,87.1806,87.8077,86.8441,87.1424,7275300.0
2010-09-21 16:05:00,113.96,114.18,113.94,113.98,592300.0,87.15,87.3183,87.1347,87.1653,592300.0
2010-09-21 16:10:00,113.99,114.02,113.91,113.95,474900.0,87.173,87.1959,87.1118,87.1424,474900.0
2010-09-22 09:30:00,113.8,114.07,113.76,114.05,4597500.0,87.0277,87.2341,86.9971,87.2189,4597500.0
2010-09-22 09:35:00,114.05,114.22,113.97,114.13,5095100.0,87.2189,87.3489,87.1577,87.28,5095100.0
2010-09-22 09:40:00,114.13,114.33,114.13,114.29,4808600.0,87.28,87.433,87.28,87.4024,4808600.0
2010-09-22 09:45:00,114.29,114.44,114.26,114.3,3478800.0,87.4024,87.5171,87.3794,87.41,3478800.0
2010-09-22 09:50:00,114.29,114.34,114.15,114.17,2916100.0,87.4024,87.4406,87.2953,87.3106,2916100.0
2010-09-22 09:55:00,114.16,114.17,114.08,114.12,2085700.0,87.303,87.3106,87.2418,87.2724,2085700.0
2010-09-22 10:00:00,114.12,114.14,113.69,113.8,5146600.0,87.2724,87.2877,86.9435,87.0277,5146600.0
2010-09-22 10:05:00,113.79,113.89,113.71,113.88,3217000.0,87.02,87.0965,86.9588,87.0888,3217000.0
2010-09-22 10:10:00,113.88,114.05,113.84,114.03,3044800.0,87.0888,87.2189,87.0583,87.2036,3044800.0
2010-09-22 10:15:00,114.03,114.08,113.95,114.01,1984600.0,87.2036,87.2418,87.1424,87.1883,1984600.0
2010-09-22 10:20:00,114.01,114.03,113.86,113.91,2227600.0,87.1883,87.2036,87.0736,87.1118,2227600.0
2010-09-22 10:25:00,113.9,113.92,113.7,113.71,3080200.0,87.1041,87.1194,86.9512,86.9588,3080200.0
2010-09-22 10:30:00,113.7,113.72,113.51,113.65,4582800.0,86.9512,86.9665,86.8059,86.913,4582800.0
2010-09-22 10:35:00,113.64,113.73,113.51,113.53,2154500.0,86.9053,86.9741,86.8059,86.8212,2154500.0
2010-09-22 10:40:00,113.54,113.66,113.5,113.54,2550600.0,86.8288,86.9206,86.7982,86.8288,2550600.0
2010-09-22 10:45:00,113.54,113.74,113.53,113.62,2602100.0,86.8288,86.9818,86.8212,86.89,2602100.0
2010-09-22 10:50:00,113.62,113.69,113.52,113.6,2079200.0,86.89,86.9435,86.8135,86.8747,2079200.0
2010-09-22 10:55:00,113.6,113.79,113.57,113.75,2057900.0,86.8747,87.02,86.8518,86.9894,2057900.0
2010-09-22 11:00:00,113.75,113.82,113.66,113.66,1236800.0,86.9894,87.043,86.9206,86.9206,1236800.0
2010-09-22 11:05:00,113.67,113.71,113.43,113.52,2234300.0,86.9283,86.9588,86.7447,86.8135,2234300.0
2010-09-22 11:10:00,113.52,113.59,113.3,113.4,3507400.0,86.8135,86.8671,86.6453,86.7218,3507400.0
2010-09-22 11:15:00,113.4,113.54,113.37,113.52,1892600.0,86.7218,86.8288,86.6988,86.8135,1892600.0
2010-09-22 11:20:00,113.51,113.53,113.24,113.24,2372400.0,86.8059,86.8212,86.5994,86.5994,2372400.0
2010-09-22 11:25:00,113.24,113.33,113.12,113.3,4302100.0,86.5994,86.6682,86.5076,86.6453,4302100.0
2010-09-22 11:30:00,113.3,113.31,113.19,113.24,2551600.0,86.6453,86.6529,86.5612,86.5994,2551600.0
2010-09-22 11:35:00,113.24,113.38,113.21,113.35,1234500.0,86.5994,86.7065,86.5765,86.6835,1234500.0
2010-09-22 11:40:00,113.34,113.4,113.31,113.33,997000.0,86.6759,86.7218,86.6529,86.6682,997000.0
2010-09-22 11:45:00,113.34,113.38,113.29,113.3,803500.0,86.6759,86.7065,86.6376,86.6453,803500.0
2010-09-22 11:50:00,113.29,113.45,113.25,113.42,1144900.0,86.6376,86.76,86.6071,86.7371,1144900.0
2010-09-22 11:55:00,113.42,113.5,113.39,113.44,1950900.0,86.7371,86.7982,86.7141,86.7524,1950900.0
2010-09-22 12:00:00,113.44,113.51,113.39,113.4,716500.0,86.7524,86.8059,86.7141,86.7218,716500.0
2010-09-22 12:05:00,113.4,113.47,113.33,113.47,734700.0,86.7218,86.7753,86.6682,86.7753,734700.0
2010-09-22 12:10:00,113.47,113.57,113.43,113.53,1650600.0,86.7753,86.8518,86.7447,86.8212,1650600.0
2010-09-22 12:15:00,113.52,113.58,113.47,113.54,2450500.0,86.8135,86.8594,86.7753,86.8288,2450500.0
2010-09-22 12:20:00,113.54,113.57,113.41,113.44,2147300.0,86.8288,86.8518,86.7294,86.7524,2147300.0
2010-09-22 12:25:00,113.43,113.5,113.42,113.47,590700.0,86.7447,86.7982,86.7371,86.7753,590700.0
2010-09-22 12:30:00,113.48,113.51,113.41,113.48,463900.0,86.7829,86.8059,86.7294,86.7829,463900.0
2010-09-22 12:35:00,113.47,113.5,113.34,113.36,1811200.0,86.7753,86.7982,86.6759,86.6912,1811200.0
2010-09-22 12:40:00,113.36,113.46,113.32,113.39,1032700.0,86.6912,86.7677,86.6606,86.7141,1032700.0
2010-09-22 12:45:00,113.41,113.42,113.35,113.36,270400.0,86.7294,86.7371,86.6835,86.6912,270400.0
2010-09-22 12:50:00,113.36,113.39,113.3,113.32,540300.0,86.6912,86.7141,86.6453,86.6606,540300.0
2010-09-22 12:55:00,113.32,113.37,113.3,113.33,750500.0,86.6606,86.6988,86.6453,86.6682,750500.0
2010-09-22 13:00:00,113.32,113.42,113.29,113.38,1233400.0,86.6606,86.7371,86.6376,86.7065,1233400.0
2010-09-22 13:05:00,113.39,113.42,113.2,113.21,2147800.0,86.7141,86.7371,86.5688,86.5765,2147800.0
2010-09-22 13:10:00,113.21,113.25,113.17,113.21,1218900.0,86.5765,86.6071,86.5459,86.5765,1218900.0
2010-09-22 13:15:00,113.22,113.22,113.1,113.19,1552500.0,86.5841,86.5841,86.4923,86.5612,1552500.0
2010-09-22 13:20:00,113.19,113.26,113.19,113.23,1037700.0,86.5612,86.6147,86.5612,86.5918,1037700.0
2010-09-22 13:25:00,113.22,113.34,113.16,113.32,1313300.0,86.5841,86.6759,86.5382,86.6606,1313300.0
2010-09-22 13:30:00,113.32,113.44,113.3,113.4,1958400.0,86.6606,86.7524,86.6453,86.7218,1958400.0
2010-09-22 13:35:00,113.4,113.49,113.38,113.48,1125200.0,86.7218,86.7906,86.7065,86.7829,1125200.0
2010-09-22 13:40:00,113.48,113.51,113.43,113.44,963900.0,86.7829,86.8059,86.7447,86.7524,963900.0
2010-09-22 13:45:00,113.44,113.51,113.43,113.51,460100.0,86.7524,86.8059,86.7447,86.8059,460100.0
2010-09-22 13:50:00,113.51,113.56,113.49,113.52,801500.0,86.8059,86.8441,86.7906,86.8135,801500.0
2010-09-22 13:55:00,113.51,113.53,113.44,113.44,487100.0,86.8059,86.8212,86.7524,86.7524,487100.0
2010-09-22 14:00:00,113.44,113.47,113.31,113.34,1245600.0,86.7524,86.7753,86.6529,86.6759,1245600.0
2010-09-22 14:05:00,113.34,113.41,113.3,113.41,1875900.0,86.6759,86.7294,86.6453,86.7294,1875900.0
2010-09-22 14:10:00,113.4,113.45,113.26,113.42,1282100.0,86.7218,86.76,86.6147,86.7371,1282100.0
2010-09-22 14:15:00,113.42,113.44,113.29,113.29,1069700.0,86.7371,86.7524,86.6376,86.6376,1069700.0
2010-09-22 14:20:00,113.29,113.41,113.28,113.36,1008400.0,86.6376,86.7294,86.63,86.6912,1008400.0
2010-09-22 14:25:00,113.36,113.42,113.31,113.42,1126500.0,86.6912,86.7371,86.6529,86.7371,1126500.0
2010-09-22 14:30:00,113.42,113.5,113.39,113.47,1403700.0,86.7371,86.7982,86.7141,86.7753,1403700.0
2010-09-22 14:35:00,113.47,113.7,113.47,113.63,3355100.0,86.7753,86.9512,86.7753,86.8977,3355100.0
2010-09-22 14:40:00,113.62,113.73,113.61,113.62,2467800.0,86.89,86.9741,86.8824,86.89,2467800.0
2010-09-22 14:45:00,113.63,113.67,113.57,113.6,1344500.0,86.8977,86.9283,86.8518,86.8747,1344500.0
2010-09-22 14:50:00,113.59,113.64,113.57,113.6,2044100.0,86.8671,86.9053,86.8518,86.8747,2044100.0
2010-09-22 14:55:00,113.59,113.69,113.54,113.67,1912100.0,86.8671,86.9435,86.8288,86.9283,1912100.0
2010-09-22 15:00:00,113.67,113.71,113.65,113.65,1521500.0,86.9283,86.9588,86.913,86.913,1521500.0
2010-09-22 15:05:00,113.65,113.69,113.46,113.49,2514800.0,86.913,86.9435,86.7677,86.7906,2514800.0
2010-09-22 15:10:00,113.49,113.54,113.4,113.52,1933600.0,86.7906,86.8288,86.7218,86.8135,1933600.0
2010-09-22 15:15:00,113.51,113.53,113.32,113.32,3265200.0,86.8059,86.8212,86.6606,86.6606,3265200.0
2010-09-22 15:20:00,113.32,113.43,113.28,113.34,2065600.0,86.6606,86.7447,86.63,86.6759,2065600.0
2010-09-22 15:25:00,113.34,113.41,113.31,113.36,1373600.0,86.6759,86.7294,86.6529,86.6912,1373600.0
2010-09-22 15:30:00,113.37,113.49,113.31,113.48,2028600.0,86.6988,86.7906,86.6529,86.7829,2028600.0
2010-09-22 15:35:00,113.48,113.59,113.45,113.52,2892800.0,86.7829,86.8671,86.76,86.8135,2892800.0
2010-09-22 15:40:00,113.52,113.56,113.48,113.53,1315300.0,86.8135,86.8441,86.7829,86.8212,1315300.0
2010-09-22 15:45:00,113.53,113.53,113.38,113.4,4299100.0,86.8212,86.8212,86.7065,86.7218,4299100.0
2010-09-22 15:50:00,113.41,113.5,113.33,113.49,5040900.0,86.7294,86.7982,86.6682,86.7906,5040900.0
2010-09-22 15:55:00,113.49,113.54,113.37,113.43,5890600.0,86.7906,86.8288,86.6988,86.7447,5890600.0
2010-09-23 09:30:00,112.49,112.55,112.37,112.48,5461900.0,86.0259,86.0717,85.9341,86.0182,5461900.0
2010-09-23 09:35:00,112.48,112.63,112.27,112.62,6611300.0,86.0182,86.1329,85.8576,86.1253,6611300.0
2010-09-23 09:40:00,112.63,112.75,112.61,112.7,4588000.0,86.1329,86.2247,86.1176,86.1865,4588000.0
2010-09-23 09:45:00,112.7,112.74,112.63,112.73,2972800.0,86.1865,86.217,86.1329,86.2094,2972800.0
2010-09-23 09:50:00,112.73,112.74,112.62,112.66,1757000.0,86.2094,86.217,86.1253,86.1559,1757000.0
2010-09-23 09:55:00,112.65,112.72,112.51,112.54,2160700.0,86.1482,86.2017,86.0411,86.0641,2160700.0
2010-09-23 10:00:00,112.55,112.94,112.52,112.86,6567500.0,86.0717,86.37,86.0488,86.3088,6567500.0
2010-09-23 10:05:00,112.86,113.08,112.84,113.05,5224400.0,86.3088,86.4771,86.2935,86.4541,5224400.0
2010-09-23 10:10:00,113.08,113.11,112.89,112.94,4299600.0,86.4771,86.5,86.3318,86.37,4299600.0
2010-09-23 10:15:00,112.94,112.96,112.77,112.85,2742500.0,86.37,86.3853,86.24,86.3012,2742500.0
2010-09-23 10:20:00,112.86,112.95,112.8,112.87,2112800.0,86.3088,86.3776,86.2629,86.3165,2112800.0
2010-09-23 10:25:00,112.87,113.1,112.84,113.1,2003600.0,86.3165,86.4923,86.2935,86.4923,2003600.0
2010-09-23 10:30:00,113.09,113.31,113.07,113.25,7119100.0,86.4847,86.6529,86.4694,86.6071,7119100.0
2010-09-23 10:35:00,113.26,113.39,113.24,113.26,3192700.0,86.6147,86.7141,86.5994,86.6147,3192700.0
2010-09-23 10:40:00,113.26,113.35,113.26,113.32,1574000.0,86.6147,86.6835,86.6147,86.6606,1574000.0
2010-09-23 10:45:00,113.32,113.43,113.27,113.27,2440600.0,86.6606,86.7447,86.6224,86.6224,2440600.0
2010-09-23 10:50:00,113.27,113.31,113.19,113.23,3096500.0,86.6224,86.6529,86.5612,86.5918,3096500.0
2010-09-23 10:55:00,113.22,113.23,113.14,113.19,1417300.0,86.5841,86.5918,86.5229,86.5612,1417300.0
2010-09-23 11:00:00,113.18,113.25,113.11,113.25,1453100.0,86.5535,86.6071,86.5,86.6071,1453100.0
2010-09-23 11:05:00,113.25,113.27,113.21,113.25,1141700.0,86.6071,86.6224,86.5765,86.6071,1141700.0
2010-09-23 11:10:00,113.25,113.33,113.18,113.3,1631700.0,86.6071,86.6682,86.5535,86.6453,1631700.0
2010-09-23 11:15:00,113.31,113.34,113.23,113.34,1493600.0,86.6529,86.6759,86.5918,86.6759,1493600.0
2010-09-23 11:20:00,113.34,113.42,113.3,113.3,2944300.0,86.6759,86.7371,86.6453,86.6453,2944300.0
2010-09-23 11:25:00,113.3,113.42,113.27,113.42,1297100.0,86.6453,86.7371,86.6224,86.7371,1297100.0
2010-09-23 11:30:00,113.41,113.62,113.2,113.57,5608400.0,86.7294,86.89,86.5688,86.8518,5608400.0
2010-09-23 11:35:00,113.57,113.67,113.51,113.54,2276000.0,86.8518,86.9283,86.8059,86.8288,2276000.0
2010-09-23 11:40:00,113.54,113.55,113.44,113.47,1175900.0,86.8288,86.8365,86.7524,86.7753,1175900.0
2010-09-23 11:45:00,113.47,113.55,113.46,113.49,995800.0,86.7753,86.8365,86.7677,86.7906,995800.0
2010-09-23 11:50:00,113.5,113.54,113.44,113.5,809800.0,86.7982,86.8288,86.7524,86.7982,809800.0
2010-09-23 11:55:00,113.5,113.61,113.44,113.46,1656900.0,86.7982,86.8824,86.7524,86.7677,1656900.0
2010-09-23 12:00:00,113.45,113.46,113.37,113.41,1542100.0,86.76,86.7677,86.6988,86.7294,1542100.0
2010-09-23 12:05:00,113.41,113.49,113.4,113.44,747300.0,86.7294,86.7906,86.7218,86.7524,747300.0
2010-09-23 12:10:00,113.44,113.52,113.36,113.39,1120800.0,86.7524,86.8135,86.6912,86.7141,1120800.0
2010-09-23 12:15:00,113.38,113.42,113.33,113.34,724200.0,86.7065,86.7371,86.6682,86.6759,724200.0
2010-09-23 12:20:00,113.35,113.4,113.31,113.4,806500.0,86.6835,86.7218,86.6529,86.7218,806500.0
2010-09-23 12:25:00,113.39,113.41,113.31,113.34,651400.0,86.7141,86.7294,86.6529,86.6759,651400.0
2010-09-23 12:30:00,113.34,113.38,113.31,113.35,664100.0,86.6759,86.7065,86.6529,86.6835,664100.0
2010-09-23 12:35:00,113.35,113.42,113.25,113.26,1239600.0,86.6835,86.7371,86.6071,86.6147,1239600.0
2010-09-23 12:40:00,113.26,113.35,113.26,113.29,833200.0,86.6147,86.6835,86.6147,86.6376,833200.0
2010-09-23 12:45:00,113.29,113.34,113.25,113.28,1261100.0,86.6376,86.6759,86.6071,86.63,1261100.0
2010-09-23 12:50:00,113.28,113.39,113.27,113.36,711500.0,86.63,86.7141,86.6224,86.6912,711500.0
2010-09-23 12:55:00,113.36,113.38,113.32,113.35,554300.0,86.6912,86.7065,86.6606,86.6835,554300.0
2010-09-23 13:00:00,113.34,113.43,113.34,113.41,576600.0,86.6759,86.7447,86.6759,86.7294,576600.0
2010-09-23 13:05:00,113.41,113.43,113.37,113.4,305200.0,86.7294,86.7447,86.6988,86.7218,305200.0
2010-09-23 13:10:00,113.4,113.41,113.31,113.31,377300.0,86.7218,86.7294,86.6529,86.6529,377300.0
2010-09-23 13:15:00,113.31,113.31,113.22,113.25,924100.0,86.6529,86.6529,86.5841,86.6071,924100.0
2010-09-23 13:20:00,113.23,113.37,113.22,113.36,795700.0,86.5918,86.6988,86.5841,86.6912,795700.0
2010-09-23 13:25:00,113.35,113.36,113.3,113.32,391600.0,86.6835,86.6912,86.6453,86.6606,391600.0
2010-09-23 13:30:00,113.32,113.35,113.26,113.34,491600.0,86.6606,86.6835,86.6147,86.6759,491600.0
2010-09-23 13:35:00,113.33,113.4,113.32,113.36,625400.0,86.6682,86.7218,86.6606,86.6912,625400.0
2010-09-23 13:40:00,113.36,113.36,113.26,113.29,615400.0,86.6912,86.6912,86.6147,86.6376,615400.0
2010-09-23 13:45:00,113.29,113.3,113.14,113.19,2163200.0,86.6376,86.6453,86.5229,86.5612,2163200.0
2010-09-23 13:50:00,113.18,113.29,113.17,113.28,1236700.0,86.5535,86.6376,86.5459,86.63,1236700.0
2010-09-23 13:55:00,113.28,113.31,113.21,113.21,840100.0,86.63,86.6529,86.5765,86.5765,840100.0
2010-09-23 14:00:00,113.21,113.36,113.21,113.32,1550300.0,86.5765,86.6912,86.5765,86.6606,1550300.0
2010-09-23 14:05:00,113.32,113.36,113.23,113.29,1174100.0,86.6606,86.6912,86.5918,86.6376,1174100.0
2010-09-23 14:10:00,113.3,113.33,113.24,113.26,427200.0,86.6453,86.6682,86.5994,86.6147,427200.0
2010-09-23 14:15:00,113.26,113.32,113.26,113.28,351300.0,86.6147,86.6606,86.6147,86.63,351300.0
2010-09-23 14:20:00,113.29,113.38,113.28,113.34,896000.0,86.6376,86.7065,86.63,86.6759,896000.0
2010-09-23 14:25:00,113.34,113.35,113.26,113.27,632300.0,86.6759,86.6835,86.6147,86.6224,632300.0
2010-09-23 14:30:00,113.28,113.34,113.27,113.29,1142700.0,86.63,86.6759,86.6224,86.6376,1142700.0
2010-09-23 14:35:00,113.3,113.31,113.12,113.15,1405700.0,86.6453,86.6529,86.5076,86.5306,1405700.0
2010-09-23 14:40:00,113.16,113.16,113.03,113.06,2406900.0,86.5382,86.5382,86.4388,86.4618,2406900.0
2010-09-23 14:45:00,113.07,113.1,112.99,113.03,1523200.0,86.4694,86.4923,86.4082,86.4388,1523200.0
2010-09-23 14:50:00,113.03,113.05,112.9,112.97,2314500.0,86.4388,86.4541,86.3394,86.3929,2314500.0
2010-09-23 14:55:00,112.97,112.98,112.78,112.82,3259300.0,86.3929,86.4006,86.2476,86.2782,3259300.0
2010-09-23 15:00:00,112.83,112.91,112.81,112.86,2294300.0,86.2859,86.347,86.2706,86.3088,2294300.0
2010-09-23 15:05:00,112.87,112.87,112.6,112.67,3832100.0,86.3165,86.3165,86.11,86.1635,3832100.0
2010-09-23 15:10:00,112.67,112.77,112.63,112.71,4263600.0,86.1635,86.24,86.1329,86.1941,4263600.0
2010-09-23 15:15:00,112.71,112.72,112.54,112.69,2986000.0,86.1941,86.2017,86.0641,86.1788,2986000.0
2010-09-23 15:20:00,112.7,112.77,112.67,112.69,2687300.0,86.1865,86.24,86.1635,86.1788,2687300.0
2010-09-23 15:25:00,112.69,112.7,112.42,112.44,2970900.0,86.1788,86.1865,85.9723,85.9876,2970900.0
2010-09-23 15:30:00,112.43,112.53,112.35,112.38,6148600.0,85.98,86.0564,85.9188,85.9417,6148600.0
2010-09-23 15:35:00,112.38,112.43,112.25,112.32,4629400.0,85.9417,85.98,85.8423,85.8958,4629400.0
2010-09-23 15:40:00,112.32,112.4,112.18,112.29,4698600.0,85.8958,85.957,85.7888,85.8729,4698600.0
2010-09-23 15:45:00,112.3,112.46,112.28,112.36,3216200.0,85.8806,86.0029,85.8653,85.9264,3216200.0
2010-09-23 15:50:00,112.35,112.46,112.35,112.4,3239700.0,85.9188,86.0029,85.9188,85.957,3239700.0
2010-09-23 15:55:00,112.4,112.5,112.38,112.49,6459300.0,85.957,86.0335,85.9417,86.0259,6459300.0
2010-09-24 09:30:00,113.74,113.8,113.65,113.78,4310000.0,86.9818,87.0277,86.913,87.0124,4310000.0
2010-09-24 09:35:00,113.77,114.11,113.76,114.08,5269800.0,87.0047,87.2647,86.9971,87.2418,5269800.0
2010-09-24 09:40:00,114.08,114.21,114.02,114.17,5200800.0,87.2418,87.3412,87.1959,87.3106,5200800.0
2010-09-24 09:45:00,114.17,114.33,114.05,114.05,4197700.0,87.3106,87.433,87.2189,87.2189,4197700.0
2010-09-24 09:50:00,114.06,114.15,114.01,114.12,2166400.0,87.2265,87.2953,87.1883,87.2724,2166400.0
2010-09-24 09:55:00,114.13,114.34,114.12,114.25,2615000.0,87.28,87.4406,87.2724,87.3718,2615000.0
2010-09-24 10:00:00,114.25,114.4,114.08,114.39,5624200.0,87.3718,87.4865,87.2418,87.4789,5624200.0
2010-09-24 10:05:00,114.38,114.51,114.38,114.43,5542500.0,87.4712,87.5706,87.4712,87.5095,5542500.0
2010-09-24 10:10:00,114.42,114.5,114.3,114.31,3381600.0,87.5018,87.563,87.41,87.4177,3381600.0
2010-09-24 10:15:00,114.32,114.39,114.28,114.32,2334200.0,87.4253,87.4789,87.3947,87.4253,2334200.0
2010-09-24 10:20:00,114.33,114.46,114.32,114.43,2197400.0,87.433,87.5324,87.4253,87.5095,2197400.0
2010-09-24 10:25:00,114.42,114.64,114.42,114.57,4546700.0,87.5018,87.6701,87.5018,87.6165,4546700.0
2010-09-24 10:30:00,114.58,114.61,114.45,114.47,1972600.0,87.6242,87.6471,87.5247,87.54,1972600.0
2010-09-24 10:35:00,114.47,114.59,114.46,114.57,2294900.0,87.54,87.6318,87.5324,87.6165,2294900.0
2010-09-24 10:40:00,114.57,114.71,114.57,114.58,3634400.0,87.6165,87.7236,87.6165,87.6242,3634400.0
2010-09-24 10:45:00,114.58,114.7,114.52,114.62,2522000.0,87.6242,87.7159,87.5783,87.6548,2522000.0
2010-09-24 10:50:00,114.62,114.66,114.52,114.53,1695400.0,87.6548,87.6853,87.5783,87.5859,1695400.0
2010-09-24 10:55:00,114.52,114.56,114.46,114.53,1246300.0,87.5783,87.6089,87.5324,87.5859,1246300.0
2010-09-24 11:00:00,114.52,114.62,114.48,114.61,1512500.0,87.5783,87.6548,87.5477,87.6471,1512500.0
2010-09-24 11:05:00,114.61,114.69,114.57,114.66,2562700.0,87.6471,87.7083,87.6165,87.6853,2562700.0
2010-09-24 11:10:00,114.65,114.71,114.57,114.69,2199400.0,87.6777,87.7236,87.6165,87.7083,2199400.0
2010-09-24 11:15:00,114.68,114.71,114.61,114.7,1464800.0,87.7006,87.7236,87.6471,87.7159,1464800.0
2010-09-24 11:20:00,114.7,114.76,114.58,114.6,2003600.0,87.7159,87.7618,87.6242,87.6395,2003600.0
2010-09-24 11:25:00,114.61,114.64,114.57,114.61,993800.0,87.6471,87.6701,87.6165,87.6471,993800.0
2010-09-24 11:30:00,114.61,114.66,114.55,114.59,1143700.0,87.6471,87.6853,87.6012,87.6318,1143700.0
2010-09-24 11:35:00,114.59,114.63,114.54,114.6,691100.0,87.6318,87.6624,87.5936,87.6395,691100.0
2010-09-24 11:40:00,114.6,114.6,114.45,114.46,1437000.0,87.6395,87.6395,87.5247,87.5324,1437000.0
2010-09-24 11:45:00,114.46,114.53,114.43,114.5,1115300.0,87.5324,87.5859,87.5095,87.563,1115300.0
2010-09-24 11:50:00,114.51,114.61,114.49,114.58,1372400.0,87.5706,87.6471,87.5553,87.6242,1372400.0
2010-09-24 11:55:00,114.57,114.63,114.55,114.6,815200.0,87.6165,87.6624,87.6012,87.6395,815200.0
2010-09-24 12:00:00,114.61,114.61,114.54,114.56,638200.0,87.6471,87.6471,87.5936,87.6089,638200.0
2010-09-24 12:05:00,114.56,114.61,114.55,114.55,503600.0,87.6089,87.6471,87.6012,87.6012,503600.0
2010-09-24 12:10:00,114.56,114.57,114.51,114.54,894400.0,87.6089,87.6165,87.5706,87.5936,894400.0
2010-09-24 12:15:00,114.54,114.6,114.53,114.59,367000.0,87.5936,87.6395,87.5859,87.6318,367000.0
2010-09-24 12:20:00,114.59,114.59,114.5,114.52,547700.0,87.6318,87.6318,87.563,87.5783,547700.0
2010-09-24 12:25:00,114.52,114.61,114.51,114.6,921100.0,87.5783,87.6471,87.5706,87.6395,921100.0
2010-09-24 12:30:00,114.6,114.66,114.56,114.56,1058700.0,87.6395,87.6853,87.6089,87.6089,1058700.0
2010-09-24 12:35:00,114.56,114.62,114.55,114.6,1161700.0,87.6089,87.6548,87.6012,87.6395,1161700.0
2010-09-24 12:40:00,114.61,114.72,114.57,114.71,1850700.0,87.6471,87.7312,87.6165,87.7236,1850700.0
2010-09-24 12:45:00,114.71,114.79,114.7,114.76,2071700.0,87.7236,87.7848,87.7159,87.7618,2071700.0
2010-09-24 12:50:00,114.76,114.79,114.69,114.73,891800.0,87.7618,87.7848,87.7083,87.7389,891800.0
2010-09-24 12:55:00,114.73,114.74,114.67,114.73,822100.0,87.7389,87.7465,87.693,87.7389,822100.0
2010-09-24 13:00:00,114.73,114.78,114.7,114.74,744700.0,87.7389,87.7771,87.7159,87.7465,744700.0
2010-09-24 13:05:00,114.74,114.74,114.66,114.67,567100.0,87.7465,87.7465,87.6853,87.693,567100.0
2010-09-24 13:10:00,114.68,114.71,114.65,114.71,433600.0,87.7006,87.7236,87.6777,87.7236,433600.0
2010-09-24 13:15:00,114.7,114.73,114.68,114.68,347600.0,87.7159,87.7389,87.7006,87.7006,347600.0
2010-09-24 13:20:00,114.68,114.7,114.66,114.7,362300.0,87.7006,87.7159,87.6853,87.7159,362300.0
2010-09-24 13:25:00,114.71,114.78,114.7,114.77,696900.0,87.7236,87.7771,87.7159,87.7695,696900.0
2010-09-24 13:30:00,114.77,114.86,114.72,114.82,2389500.0,87.7695,87.8383,87.7312,87.8077,2389500.0
2010-09-24 13:35:00,114.82,114.89,114.76,114.81,2962300.0,87.8077,87.8612,87.7618,87.8001,2962300.0
2010-09-24 13:40:00,114.82,114.82,114.74,114.76,822100.0,87.8077,87.8077,87.7465,87.7618,822100.0
2010-09-24 13:45:00,114.76,114.78,114.66,114.73,1738100.0,87.7618,87.7771,87.6853,87.7389,1738100.0
2010-09-24 13:50:00,114.72,114.74,114.67,114.7,557100.0,87.7312,87.7465,87.693,87.7159,557100.0
2010-09-24 13:55:00,114.7,114.73,114.67,114.69,596700.0,87.7159,87.7389,87.693,87.7083,596700.0
2010-09-24 14:00:00,114.69,114.74,114.68,114.68,1082700.0,87.7083,87.7465,87.7006,87.7006,1082700.0
2010-09-24 14:05:00,114.68,114.74,114.67,114.67,565100.0,87.7006,87.7465,87.693,87.693,565100.0
2010-09-24 14:10:00,114.68,114.69,114.55,114.63,1705400.0,87.7006,87.7083,87.6012,87.6624,1705400.0
2010-09-24 14:15:00,114.63,114.67,114.59,114.63,1486900.0,87.6624,87.693,87.6318,87.6624,1486900.0
2010-09-24 14:20:00,114.63,114.63,114.57,114.59,849200.0,87.6624,87.6624,87.6165,87.6318,849200.0
2010-09-24 14:25:00,114.58,114.72,114.57,114.67,1128100.0,87.6242,87.7312,87.6165,87.693,1128100.0
2010-09-24 14:30:00,114.67,114.79,114.65,114.75,1251200.0,87.693,87.7848,87.6777,87.7542,1251200.0
2010-09-24 14:35:00,114.76,114.85,114.74,114.82,1693000.0,87.7618,87.8306,87.7465,87.8077,1693000.0
2010-09-24 14:40:00,114.82,114.85,114.76,114.85,1363100.0,87.8077,87.8306,87.7618,87.8306,1363100.0
2010-09-24 14:45:00,114.85,114.89,114.79,114.8,1772200.0,87.8306,87.8612,87.7848,87.7924,1772200.0
2010-09-24 14:50:00,114.8,114.82,114.72,114.77,1422400.0,87.7924,87.8077,87.7312,87.7695,1422400.0
2010-09-24 14:55:00,114.77,114.84,114.76,114.78,1599800.0,87.7695,87.823,87.7618,87.7771,1599800.0
2010-09-24 15:00:00,114.78,114.8,114.65,114.69,2507300.0,87.7771,87.7924,87.6777,87.7083,2507300.0
2010-09-24 15:05:00,114.69,114.72,114.64,114.71,1529300.0,87.7083,87.7312,87.6701,87.7236,1529300.0
2010-09-24 15:10:00,114.71,114.79,114.7,114.75,1412100.0,87.7236,87.7848,87.7159,87.7542,1412100.0
2010-09-24 15:15:00,114.75,114.77,114.69,114.73,993400.0,87.7542,87.7695,87.7083,87.7389,993400.0
2010-09-24 15:20:00,114.74,114.75,114.69,114.69,924900.0,87.7465,87.7542,87.7083,87.7083,924900.0
2010-09-24 15:25:00,114.7,114.76,114.61,114.66,2166000.0,87.7159,87.7618,87.6471,87.6853,2166000.0
2010-09-24 15:30:00,114.65,114.68,114.62,114.68,1099000.0,87.6777,87.7006,87.6548,87.7006,1099000.0
2010-09-24 15:35:00,114.68,114.81,114.65,114.79,3287800.0,87.7006,87.8001,87.6777,87.7848,3287800.0
2010-09-24 15:40:00,114.79,114.84,114.72,114.76,2135700.0,87.7848,87.823,87.7312,87.7618,2135700.0
2010-09-24 15:45:00,114.76,114.9,114.76,114.77,5115800.0,87.7618,87.8689,87.7618,87.7695,5115800.0
2010-09-24 15:50:00,114.77,114.82,114.69,114.75,4085500.0,87.7695,87.8077,87.7083,87.7542,4085500.0
2010-09-24 15:55:00,114.75,114.82,114.71,114.82,8093000.0,87.7542,87.8077,87.7236,87.8077,8093000.0
2010-09-27 09:30:00,114.87,114.87,114.66,114.72,3092700.0,87.8459,87.8459,87.6853,87.7312,3092700.0
2010-09-27 09:35:00,114.72,114.84,114.6,114.61,3044100.0,87.7312,87.823,87.6395,87.6471,3044100.0
2010-09-27 09:40:00,114.61,114.68,114.53,114.6,3109900.0,87.6471,87.7006,87.5859,87.6395,3109900.0
2010-09-27 09:45:00,114.6,114.66,114.44,114.46,2926400.0,87.6395,87.6853,87.5171,87.5324,2926400.0
2010-09-27 09:50:00,114.46,114.66,114.41,114.65,3078400.0,87.5324,87.6853,87.4942,87.6777,3078400.0
2010-09-27 09:55:00,114.66,114.66,114.48,114.5,3510200.0,87.6853,87.6853,87.5477,87.563,3510200.0
2010-09-27 10:00:00,114.5,114.58,114.49,114.55,1388000.0,87.563,87.6242,87.5553,87.6012,1388000.0
2010-09-27 10:05:00,114.56,114.71,114.54,114.68,1599800.0,87.6089,87.7236,87.5936,87.7006,1599800.0
2010-09-27 10:10:00,114.67,114.69,114.51,114.52,1550500.0,87.693,87.7083,87.5706,87.5783,1550500.0
2010-09-27 10:15:00,114.52,114.52,114.38,114.48,1738700.0,87.5783,87.5783,87.4712,87.5477,1738700.0
2010-09-27 10:20:00,114.47,114.61,114.42,114.61,1262500.0,87.54,87.6471,87.5018,87.6471,1262500.0
2010-09-27 10:25:00,114.61,114.75,114.55,114.72,1663500.0,87.6471,87.7542,87.6012,87.7312,1663500.0
2010-09-27 10:30:00,114.72,114.75,114.58,114.68,1833000.0,87.7312,87.7542,87.6242,87.7006,1833000.0
2010-09-27 10:35:00,114.68,114.7,114.54,114.65,1626100.0,87.7006,87.7159,87.5936,87.6777,1626100.0
2010-09-27 10:40:00,114.65,114.81,114.61,114.78,1223000.0,87.6777,87.8001,87.6471,87.7771,1223000.0
2010-09-27 10:45:00,114.79,114.81,114.7,114.71,903600.0,87.7848,87.8001,87.7159,87.7236,903600.0
2010-09-27 10:50:00,114.7,114.71,114.62,114.7,643500.0,87.7159,87.7236,87.6548,87.7159,643500.0
2010-09-27 10:55:00,114.69,114.77,114.67,114.72,789000.0,87.7083,87.7695,87.693,87.7312,789000.0
2010-09-27 11:00:00,114.72,114.72,114.53,114.58,919000.0,87.7312,87.7312,87.5859,87.6242,919000.0
2010-09-27 11:05:00,114.58,114.58,114.5,114.53,800800.0,87.6242,87.6242,87.563,87.5859,800800.0
2010-09-27 11:10:00,114.52,114.6,114.44,114.44,1633800.0,87.5783,87.6395,87.5171,87.5171,1633800.0
2010-09-27 11:15:00,114.45,114.45,114.31,114.4,2245200.0,87.5247,87.5247,87.4177,87.4865,2245200.0
2010-09-27 11:20:00,114.4,114.46,114.33,114.45,1501700.0,87.4865,87.5324,87.433,87.5247,1501700.0
2010-09-27 11:25:00,114.46,114.51,114.39,114.45,1265000.0,87.5324,87.5706,87.4789,87.5247,1265000.0
2010-09-27 11:30:00,114.44,114.53,114.44,114.46,1083300.0,87.5171,87.5859,87.5171,87.5324,1083300.0
2010-09-27 11:35:00,114.46,114.5,114.32,114.38,1754900.0,87.5324,87.563,87.4253,87.4712,1754900.0
2010-09-27 11:40:00,114.37,114.43,114.32,114.38,617200.0,87.4636,87.5095,87.4253,87.4712,617200.0
2010-09-27 11:45:00,114.38,114.48,114.35,114.41,1259300.0,87.4712,87.5477,87.4483,87.4942,1259300.0
2010-09-27 11:50:00,114.41,114.42,114.37,114.41,399700.0,87.4942,87.5018,87.4636,87.4942,399700.0
2010-09-27 11:55:00,114.41,114.46,114.37,114.42,408000.0,87.4942,87.5324,87.4636,87.5018,408000.0
2010-09-27 12:00:00,114.43,114.52,114.42,114.52,836600.0,87.5095,87.5783,87.5018,87.5783,836600.0
2010-09-27 12:05:00,114.51,114.54,114.44,114.45,569700.0,87.5706,87.5936,87.5171,87.5247,569700.0
2010-09-27 12:10:00,114.45,114.49,114.39,114.44,945200.0,87.5247,87.5553,87.4789,87.5171,945200.0
2010-09-27 12:15:00,114.44,114.5,114.42,114.48,253600.0,87.5171,87.563,87.5018,87.5477,253600.0
2010-09-27 12:20:00,114.47,114.5,114.37,114.44,1322200.0,87.54,87.563,87.4636,87.5171,1322200.0
2010-09-27 12:25:00,114.44,114.51,114.41,114.48,578400.0,87.5171,87.5706,87.4942,87.5477,578400.0
2010-09-27 12:30:00,114.49,114.5,114.39,114.42,574600.0,87.5553,87.563,87.4789,87.5018,574600.0
2010-09-27 12:35:00,114.43,114.49,114.42,114.45,387100.0,87.5095,87.5553,87.5018,87.5247,387100.0
2010-09-27 12:40:00,114.45,114.49,114.41,114.45,548500.0,87.5247,87.5553,87.4942,87.5247,548500.0
2010-09-27 12:45:00,114.46,114.5,114.43,114.5,297300.0,87.5324,87.563,87.5095,87.563,297300.0
2010-09-27 12:50:00,114.5,114.5,114.43,114.47,368700.0,87.563,87.563,87.5095,87.54,368700.0
2010-09-27 12:55:00,114.48,114.49,114.43,114.44,413600.0,87.5477,87.5553,87.5095,87.5171,413600.0
2010-09-27 13:00:00,114.44,114.47,114.32,114.47,2485500.0,87.5171,87.54,87.4253,87.54,2485500.0
2010-09-27 13:05:00,114.47,114.56,114.44,114.5,721300.0,87.54,87.6089,87.5171,87.563,721300.0
2010-09-27 13:10:00,114.5,114.54,114.44,114.48,1491100.0,87.563,87.5936,87.5171,87.5477,1491100.0
2010-09-27 13:15:00,114.49,114.5,114.42,114.45,306600.0,87.5553,87.563,87.5018,87.5247,306600.0
2010-09-27 13:20:00,114.46,114.5,114.4,114.48,604200.0,87.5324,87.563,87.4865,87.5477,604200.0
2010-09-27 13:25:00,114.48,114.53,114.45,114.51,520400.0,87.5477,87.5859,87.5247,87.5706,520400.0
2010-09-27 13:30:00,114.51,114.57,114.47,114.56,693200.0,87.5706,87.6165,87.54,87.6089,693200.0
2010-09-27 13:35:00,114.56,114.57,114.51,114.57,333000.0,87.6089,87.6165,87.5706,87.6165,333000.0
2010-09-27 13:40:00,114.56,114.66,114.55,114.63,2350500.0,87.6089,87.6853,87.6012,87.6624,2350500.0
2010-09-27 13:45:00,114.64,114.78,114.63,114.71,1933000.0,87.6701,87.7771,87.6624,87.7236,1933000.0
2010-09-27 13:50:00,114.72,114.79,114.71,114.76,1067900.0,87.7312,87.7848,87.7236,87.7618,1067900.0
2010-09-27 13:55:00,114.77,114.84,114.75,114.76,791300.0,87.7695,87.823,87.7542,87.7618,791300.0
2010-09-27 14:00:00,114.76,114.83,114.42,114.82,1380600.0,87.7618,87.8154,87.5018,87.8077,1380600.0
2010-09-27 14:05:00,114.82,114.83,114.77,114.78,559700.0,87.8077,87.8154,87.7695,87.7771,559700.0
2010-09-27 14:10:00,114.77,114.79,114.72,114.75,691600.0,87.7695,87.7848,87.7312,87.7542,691600.0
2010-09-27 14:15:00,114.75,114.84,114.72,114.82,1097000.0,87.7542,87.823,87.7312,87.8077,1097000.0
2010-09-27 14:20:00,114.82,114.86,114.79,114.81,1322700.0,87.8077,87.8383,87.7848,87.8001,1322700.0
2010-09-27 14:25:00,114.81,114.88,114.81,114.88,606400.0,87.8001,87.8536,87.8001,87.8536,606400.0
2010-09-27 14:30:00,114.88,114.91,114.79,114.79,1394300.0,87.8536,87.8765,87.7848,87.7848,1394300.0
2010-09-27 14:35:00,114.78,114.87,114.78,114.87,679200.0,87.7771,87.8459,87.7771,87.8459,679200.0
2010-09-27 14:40:00,114.87,114.98,114.86,114.98,2222700.0,87.8459,87.9301,87.8383,87.9301,2222700.0
2010-09-27 14:45:00,114.97,114.99,114.92,114.93,1087300.0,87.9224,87.9377,87.8842,87.8918,1087300.0
2010-09-27 14:50:00,114.92,114.95,114.88,114.93,982300.0,87.8842,87.9071,87.8536,87.8918,982300.0
2010-09-27 14:55:00,114.93,114.94,114.8,114.81,1335300.0,87.8918,87.8995,87.7924,87.8001,1335300.0
2010-09-27 15:00:00,114.81,114.81,114.72,114.74,1486700.0,87.8001,87.8001,87.7312,87.7465,1486700.0
2010-09-27 15:05:00,114.73,114.81,114.72,114.79,1028600.0,87.7389,87.8001,87.7312,87.7848,1028600.0
2010-09-27 15:10:00,114.79,114.81,114.75,114.77,546200.0,87.7848,87.8001,87.7542,87.7695,546200.0
2010-09-27 15:15:00,114.77,114.79,114.72,114.78,1121900.0,87.7695,87.7848,87.7312,87.7771,1121900.0
2010-09-27 15:20:00,114.78,114.8,114.75,114.77,707500.0,87.7771,87.7924,87.7542,87.7695,707500.0
2010-09-27 15:25:00,114.77,114.78,114.7,114.71,685300.0,87.7695,87.7771,87.7159,87.7236,685300.0
2010-09-27 15:30:00,114.71,114.72,114.59,114.63,1421900.0,87.7236,87.7312,87.6318,87.6624,1421900.0
2010-09-27 15:35:00,114.62,114.63,114.5,114.52,1535400.0,87.6548,87.6624,87.563,87.5783,1535400.0
2010-09-27 15:40:00,114.52,114.52,114.42,114.51,2511800.0,87.5783,87.5783,87.5018,87.5706,2511800.0
2010-09-27 15:45:00,114.5,114.51,114.37,114.43,2330000.0,87.563,87.5706,87.4636,87.5095,2330000.0
2010-09-27 15:50:00,114.43,114.43,114.26,114.28,4137400.0,87.5095,87.5095,87.3794,87.3947,4137400.0
2010-09-27 15:55:00,114.28,114.29,114.16,114.29,6438800.0,87.3947,87.4024,87.303,87.4024,6438800.0
2010-09-28 09:30:00,114.42,114.44,114.1,114.2,5067400.0,87.5018,87.5171,87.2571,87.3336,5067400.0
2010-09-28 09:35:00,114.2,114.22,113.92,113.92,4614600.0,87.3336,87.3489,87.1194,87.1194,4614600.0
2010-09-28 09:40:00,113.93,113.94,113.7,113.72,5149100.0,87.1271,87.1347,86.9512,86.9665,5149100.0
2010-09-28 09:45:00,113.71,113.81,113.6,113.73,5486100.0,86.9588,87.0353,86.8747,86.9741,5486100.0
2010-09-28 09:50:00,113.73,113.91,113.72,113.79,2747300.0,86.9741,87.1118,86.9665,87.02,2747300.0
2010-09-28 09:55:00,113.8,113.84,113.6,113.61,2160300.0,87.0277,87.0583,86.8747,86.8824,2160300.0
2010-09-28 10:00:00,113.73,113.77,113.18,113.42,9087600.0,86.9741,87.0047,86.5535,86.7371,9087600.0
2010-09-28 10:05:00,113.41,113.44,113.27,113.36,3973600.0,86.7294,86.7524,86.6224,86.6912,3973600.0
2010-09-28 10:10:00,113.36,113.46,113.27,113.45,3175900.0,86.6912,86.7677,86.6224,86.76,3175900.0
2010-09-28 10:15:00,113.45,113.57,113.35,113.53,2380400.0,86.76,86.8518,86.6835,86.8212,2380400.0
2010-09-28 10:20:00,113.53,113.67,113.45,113.65,2245800.0,86.8212,86.9283,86.76,86.913,2245800.0
2010-09-28 10:25:00,113.65,113.9,113.65,113.77,4624700.0,86.913,87.1041,86.913,87.0047,4624700.0
2010-09-28 10:30:00,113.77,113.97,113.75,113.84,3164700.0,87.0047,87.1577,86.9894,87.0583,3164700.0
2010-09-28 10:35:00,113.85,113.88,113.79,113.83,1797500.0,87.0659,87.0888,87.02,87.0506,1797500.0
2010-09-28 10:40:00,113.83,114.03,113.8,113.89,2679400.0,87.0506,87.2036,87.0277,87.0965,2679400.0
2010-09-28 10:45:00,113.9,113.99,113.86,113.86,2527700.0,87.1041,87.173,87.0736,87.0736,2527700.0
2010-09-28 10:50:00,113.87,113.95,113.86,113.9,1487700.0,87.0812,87.1424,87.0736,87.1041,1487700.0
2010-09-28 10:55:00,113.89,114.07,113.88,114.04,2950700.0,87.0965,87.2341,87.0888,87.2112,2950700.0
2010-09-28 11:00:00,114.04,114.17,114.03,114.05,3309200.0,87.2112,87.3106,87.2036,87.2189,3309200.0
2010-09-28 11:05:00,114.04,114.06,113.94,113.95,2023600.0,87.2112,87.2265,87.1347,87.1424,2023600.0
2010-09-28 11:10:00,113.95,114.11,113.93,114.03,1555400.0,87.1424,87.2647,87.1271,87.2036,1555400.0
2010-09-28 11:15:00,114.04,114.18,114.02,114.17,1260500.0,87.2112,87.3183,87.1959,87.3106,1260500.0
2010-09-28 11:20:00,114.17,114.27,114.13,114.25,2029500.0,87.3106,87.3871,87.28,87.3718,2029500.0
2010-09-28 11:25:00,114.25,114.52,114.19,114.41,4747900.0,87.3718,87.5783,87.3259,87.4942,4747900.0
2010-09-28 11:30:00,114.42,114.59,114.41,114.49,3268400.0,87.5018,87.6318,87.4942,87.5553,3268400.0
2010-09-28 11:35:00,114.5,114.62,114.48,114.49,2799200.0,87.563,87.6548,87.5477,87.5553,2799200.0
2010-09-28 11:40:00,114.49,114.61,114.46,114.47,1998400.0,87.5553,87.6471,87.5324,87.54,1998400.0
2010-09-28 11:45:00,114.47,114.5,114.41,114.47,1263500.0,87.54,87.563,87.4942,87.54,1263500.0
2010-09-28 11:50:00,114.47,114.47,114.34,114.39,2362400.0,87.54,87.54,87.4406,87.4789,2362400.0
2010-09-28 11:55:00,114.38,114.39,114.3,114.36,1385200.0,87.4712,87.4789,87.41,87.4559,1385200.0
2010-09-28 12:00:00,114.36,114.39,114.26,114.28,1381100.0,87.4559,87.4789,87.3794,87.3947,1381100.0
2010-09-28 12:05:00,114.28,114.33,114.21,114.28,1962200.0,87.3947,87.433,87.3412,87.3947,1962200.0
2010-09-28 12:10:00,114.28,114.39,114.26,114.36,888400.0,87.3947,87.4789,87.3794,87.4559,888400.0
2010-09-28 12:15:00,114.35,114.45,114.34,114.39,943600.0,87.4483,87.5247,87.4406,87.4789,943600.0
2010-09-28 12:20:00,114.38,114.52,114.38,114.5,1397200.0,87.4712,87.5783,87.4712,87.563,1397200.0
2010-09-28 12:25:00,114.49,114.56,114.32,114.41,1883500.0,87.5553,87.6089,87.4253,87.4942,1883500.0
2010-09-28 12:30:00,114.42,114.45,114.33,114.38,1174400.0,87.5018,87.5247,87.433,87.4712,1174400.0
2010-09-28 12:35:00,114.38,114.48,114.38,114.41,437700.0,87.4712,87.5477,87.4712,87.4942,437700.0
2010-09-28 12:40:00,114.41,114.43,114.36,114.4,476100.0,87.4942,87.5095,87.4559,87.4865,476100.0
2010-09-28 12:45:00,114.4,114.5,114.38,114.42,924400.0,87.4865,87.563,87.4712,87.5018,924400.0
2010-09-28 12:50:00,114.42,114.44,114.41,114.44,349500.0,87.5018,87.5171,87.4942,87.5171,349500.0
2010-09-28 12:55:00,114.43,114.5,114.43,114.49,648600.0,87.5095,87.563,87.5095,87.5553,648600.0
2010-09-28 13:00:00,114.48,114.54,114.38,114.39,940300.0,87.5477,87.5936,87.4712,87.4789,940300.0
2010-09-28 13:05:00,114.4,114.4,114.21,114.31,1371700.0,87.4865,87.4865,87.3412,87.4177,1371700.0
2010-09-28 13:10:00,114.31,114.36,114.24,114.32,934200.0,87.4177,87.4559,87.3642,87.4253,934200.0
2010-09-28 13:15:00,114.32,114.34,114.27,114.32,598900.0,87.4253,87.4406,87.3871,87.4253,598900.0
2010-09-28 13:20:00,114.32,114.38,114.31,114.36,348200.0,87.4253,87.4712,87.4177,87.4559,348200.0
2010-09-28 13:25:00,114.38,114.41,114.32,114.39,792100.0,87.4712,87.4942,87.4253,87.4789,792100.0
2010-09-28 13:30:00,114.4,114.49,114.4,114.47,859000.0,87.4865,87.5553,87.4865,87.54,859000.0
2010-09-28 13:35:00,114.48,114.62,114.47,114.55,1769100.0,87.5477,87.6548,87.54,87.6012,1769100.0
2010-09-28 13:40:00,114.54,114.59,114.51,114.57,665700.0,87.5936,87.6318,87.5706,87.6165,665700.0
2010-09-28 13:45:00,114.57,114.58,114.44,114.54,937200.0,87.6165,87.6242,87.5171,87.5936,937200.0
2010-09-28 13:50:00,114.54,114.76,114.54,114.71,2494900.0,87.5936,87.7618,87.5936,87.7236,2494900.0
2010-09-28 13:55:00,114.71,114.81,114.7,114.78,1722800.0,87.7236,87.8001,87.7159,87.7771,1722800.0
2010-09-28 14:00:00,114.78,114.79,114.64,114.65,1201700.0,87.7771,87.7848,87.6701,87.6777,1201700.0
2010-09-28 14:05:00,114.66,114.7,114.6,114.66,1160000.0,87.6853,87.7159,87.6395,87.6853,1160000.0
2010-09-28 14:10:00,114.66,114.74,114.63,114.65,1346600.0,87.6853,87.7465,87.6624,87.6777,1346600.0
2010-09-28 14:15:00,114.64,114.73,114.58,114.62,1459900.0,87.6701,87.7389,87.6242,87.6548,1459900.0
2010-09-28 14:20:00,114.62,114.67,114.51,114.51,1458700.0,87.6548,87.693,87.5706,87.5706,1458700.0
2010-09-28 14:25:00,114.52,114.6,114.36,114.36,2180100.0,87.5783,87.6395,87.4559,87.4559,2180100.0
2010-09-28 14:30:00,114.36,114.45,114.31,114.41,1332000.0,87.4559,87.5247,87.4177,87.4942,1332000.0
2010-09-28 14:35:00,114.41,114.44,114.26,114.36,1520200.0,87.4942,87.5171,87.3794,87.4559,1520200.0
2010-09-28 14:40:00,114.36,114.42,114.19,114.3,1761900.0,87.4559,87.5018,87.3259,87.41,1761900.0
2010-09-28 14:45:00,114.3,114.3,114.11,114.19,3099700.0,87.41,87.41,87.2647,87.3259,3099700.0
2010-09-28 14:50:00,114.19,114.24,114.11,114.18,1650300.0,87.3259,87.3642,87.2647,87.3183,1650300.0
2010-09-28 14:55:00,114.17,114.26,114.1,114.22,1738200.0,87.3106,87.3794,87.2571,87.3489,1738200.0
2010-09-28 15:00:00,114.22,114.25,114.15,114.24,1696900.0,87.3489,87.3718,87.2953,87.3642,1696900.0
2010-09-28 15:05:00,114.24,114.39,114.18,114.37,1688600.0,87.3642,87.4789,87.3183,87.4636,1688600.0
2010-09-28 15:10:00,114.36,114.49,114.3,114.4,2166700.0,87.4559,87.5553,87.41,87.4865,2166700.0
2010-09-28 15:15:00,114.41,114.56,114.36,114.51,2902700.0,87.4942,87.6089,87.4559,87.5706,2902700.0
2010-09-28 15:20:00,114.51,114.55,114.42,114.43,729000.0,87.5706,87.6012,87.5018,87.5095,729000.0
2010-09-28 15:25:00,114.42,114.52,114.34,114.41,1462800.0,87.5018,87.5783,87.4406,87.4942,1462800.0
2010-09-28 15:30:00,114.41,114.64,114.4,114.64,2075400.0,87.4942,87.6701,87.4865,87.6701,2075400.0
2010-09-28 15:35:00,114.64,114.74,114.62,114.74,4282000.0,87.6701,87.7465,87.6548,87.7465,4282000.0
2010-09-28 15:40:00,114.74,114.81,114.62,114.7,4786100.0,87.7465,87.8001,87.6548,87.7159,4786100.0
2010-09-28 15:45:00,114.7,114.92,114.69,114.86,3986100.0,87.7159,87.8842,87.7083,87.8383,3986100.0
2010-09-28 15:50:00,114.87,115.04,114.86,114.99,4837500.0,87.8459,87.9759,87.8383,87.9377,4837500.0
2010-09-28 15:55:00,114.99,115.0,114.71,114.72,8433000.0,87.9377,87.9454,87.7236,87.7312,8433000.0
2010-09-28 16:00:00,114.72,114.77,114.63,114.73,4132100.0,87.7312,87.7695,87.6624,87.7389,4132100.0
2010-09-28 16:05:00,114.73,114.73,114.64,114.64,727200.0,87.7389,87.7389,87.6701,87.6701,727200.0
2010-09-28 16:10:00,114.65,115.0,114.26,114.62,576200.0,87.6777,87.9454,87.3794,87.6548,576200.0
2010-09-29 09:30:00,114.38,114.44,114.22,114.32,5118900.0,87.4712,87.5171,87.3489,87.4253,5118900.0
2010-09-29 09:35:00,114.33,114.59,114.28,114.52,4480900.0,87.433,87.6318,87.3947,87.5783,4480900.0
2010-09-29 09:40:00,114.53,114.68,114.52,114.6,2923500.0,87.5859,87.7006,87.5783,87.6395,2923500.0
2010-09-29 09:45:00,114.6,114.68,114.45,114.45,2334700.0,87.6395,87.7006,87.5247,87.5247,2334700.0
2010-09-29 09:50:00,114.46,114.46,114.3,114.32,3050700.0,87.5324,87.5324,87.41,87.4253,3050700.0
2010-09-29 09:55:00,114.32,114.39,114.2,114.33,4631900.0,87.4253,87.4789,87.3336,87.433,4631900.0
2010-09-29 10:00:00,114.34,114.55,114.28,114.52,4238600.0,87.4406,87.6012,87.3947,87.5783,4238600.0
2010-09-29 10:05:00,114.52,114.65,114.5,114.58,2225000.0,87.5783,87.6777,87.563,87.6242,2225000.0
2010-09-29 10:10:00,114.58,114.65,114.51,114.6,2129300.0,87.6242,87.6777,87.5706,87.6395,2129300.0
2010-09-29 10:15:00,114.61,114.64,114.23,114.26,4014900.0,87.6471,87.6701,87.3565,87.3794,4014900.0
2010-09-29 10:20:00,114.26,114.27,114.1,114.2,2946300.0,87.3794,87.3871,87.2571,87.3336,2946300.0
2010-09-29 10:25:00,114.19,114.23,114.02,114.23,2537800.0,87.3259,87.3565,87.1959,87.3565,2537800.0
2010-09-29 10:30:00,114.23,114.41,114.16,114.35,3370500.0,87.3565,87.4942,87.303,87.4483,3370500.0
2010-09-29 10:35:00,114.35,114.37,114.21,114.29,1546100.0,87.4483,87.4636,87.3412,87.4024,1546100.0
2010-09-29 10:40:00,114.29,114.38,114.14,114.18,2377400.0,87.4024,87.4712,87.2877,87.3183,2377400.0
2010-09-29 10:45:00,114.18,114.3,114.09,114.24,2019400.0,87.3183,87.41,87.2494,87.3642,2019400.0
2010-09-29 10:50:00,114.24,114.27,114.17,114.22,1561700.0,87.3642,87.3871,87.3106,87.3489,1561700.0
2010-09-29 10:55:00,114.22,114.27,114.07,114.25,3062200.0,87.3489,87.3871,87.2341,87.3718,3062200.0
2010-09-29 11:00:00,114.24,114.4,114.21,114.36,2712100.0,87.3642,87.4865,87.3412,87.4559,2712100.0
2010-09-29 11:05:00,114.35,114.41,114.3,114.3,1278400.0,87.4483,87.4942,87.41,87.41,1278400.0
2010-09-29 11:10:00,114.31,114.38,114.29,114.31,851100.0,87.4177,87.4712,87.4024,87.4177,851100.0
2010-09-29 11:15:00,114.31,114.33,114.24,114.31,1422800.0,87.4177,87.433,87.3642,87.4177,1422800.0
2010-09-29 11:20:00,114.3,114.46,114.26,114.43,1662900.0,87.41,87.5324,87.3794,87.5095,1662900.0
2010-09-29 11:25:00,114.43,114.48,114.37,114.43,1622200.0,87.5095,87.5477,87.4636,87.5095,1622200.0
2010-09-29 11:30:00,114.43,114.5,114.42,114.45,1733400.0,87.5095,87.563,87.5018,87.5247,1733400.0
2010-09-29 11:35:00,114.45,114.62,114.44,114.61,1823400.0,87.5247,87.6548,87.5171,87.6471,1823400.0
2010-09-29 11:40:00,114.61,114.62,114.54,114.58,922800.0,87.6471,87.6548,87.5936,87.6242,922800.0
2010-09-29 11:45:00,114.58,114.69,114.55,114.56,1923300.0,87.6242,87.7083,87.6012,87.6089,1923300.0
2010-09-29 11:50:00,114.57,114.64,114.57,114.64,668200.0,87.6165,87.6701,87.6165,87.6701,668200.0
2010-09-29 11:55:00,114.63,114.74,114.63,114.67,1314100.0,87.6624,87.7465,87.6624,87.693,1314100.0
2010-09-29 12:00:00,114.66,114.72,114.57,114.64,2327600.0,87.6853,87.7312,87.6165,87.6701,2327600.0
2010-09-29 12:05:00,114.64,114.69,114.58,114.68,675300.0,87.6701,87.7083,87.6242,87.7006,675300.0
2010-09-29 12:10:00,114.67,114.76,114.65,114.72,953900.0,87.693,87.7618,87.6777,87.7312,953900.0
2010-09-29 12:15:00,114.73,114.79,114.71,114.74,1053900.0,87.7389,87.7848,87.7236,87.7465,1053900.0
2010-09-29 12:20:00,114.74,114.86,114.73,114.83,1485800.0,87.7465,87.8383,87.7389,87.8154,1485800.0
2010-09-29 12:25:00,114.82,114.85,114.73,114.75,1008800.0,87.8077,87.8306,87.7389,87.7542,1008800.0
2010-09-29 12:30:00,114.75,114.76,114.63,114.64,1841500.0,87.7542,87.7618,87.6624,87.6701,1841500.0
2010-09-29 12:35:00,114.64,114.7,114.58,114.7,1028600.0,87.6701,87.7159,87.6242,87.7159,1028600.0
2010-09-29 12:40:00,114.7,114.74,114.66,114.71,590900.0,87.7159,87.7465,87.6853,87.7236,590900.0
2010-09-29 12:45:00,114.71,114.72,114.64,114.68,686800.0,87.7236,87.7312,87.6701,87.7006,686800.0
2010-09-29 12:50:00,114.67,114.75,114.66,114.72,555200.0,87.693,87.7542,87.6853,87.7312,555200.0
2010-09-29 12:55:00,114.72,114.74,114.67,114.68,337300.0,87.7312,87.7465,87.693,87.7006,337300.0
2010-09-29 13:00:00,114.68,114.75,114.65,114.72,630900.0,87.7006,87.7542,87.6777,87.7312,630900.0
2010-09-29 13:05:00,114.72,114.74,114.57,114.6,1046100.0,87.7312,87.7465,87.6165,87.6395,1046100.0
2010-09-29 13:10:00,114.59,114.65,114.57,114.6,814800.0,87.6318,87.6777,87.6165,87.6395,814800.0
2010-09-29 13:15:00,114.61,114.65,114.58,114.63,480100.0,87.6471,87.6777,87.6242,87.6624,480100.0
2010-09-29 13:20:00,114.63,114.66,114.58,114.59,1210400.0,87.6624,87.6853,87.6242,87.6318,1210400.0
2010-09-29 13:25:00,114.6,114.62,114.53,114.55,787600.0,87.6395,87.6548,87.5859,87.6012,787600.0
2010-09-29 13:30:00,114.54,114.64,114.53,114.6,589800.0,87.5936,87.6701,87.5859,87.6395,589800.0
2010-09-29 13:35:00,114.6,114.62,114.45,114.48,2282800.0,87.6395,87.6548,87.5247,87.5477,2282800.0
2010-09-29 13:40:00,114.49,114.52,114.43,114.52,1916500.0,87.5553,87.5783,87.5095,87.5783,1916500.0
2010-09-29 13:45:00,114.52,114.62,114.49,114.6,1344200.0,87.5783,87.6548,87.5553,87.6395,1344200.0
2010-09-29 13:50:00,114.59,114.65,114.57,114.58,733000.0,87.6318,87.6777,87.6165,87.6242,733000.0
2010-09-29 13:55:00,114.58,114.78,114.58,114.72,1979700.0,87.6242,87.7771,87.6242,87.7312,1979700.0
2010-09-29 14:00:00,114.73,114.85,114.72,114.79,1319800.0,87.7389,87.8306,87.7312,87.7848,1319800.0
2010-09-29 14:05:00,114.79,114.8,114.74,114.77,642000.0,87.7848,87.7924,87.7465,87.7695,642000.0
2010-09-29 14:10:00,114.78,114.91,114.75,114.85,1350100.0,87.7771,87.8765,87.7542,87.8306,1350100.0
2010-09-29 14:15:00,114.84,114.88,114.78,114.79,782300.0,87.823,87.8536,87.7771,87.7848,782300.0
2010-09-29 14:20:00,114.8,114.83,114.76,114.79,930600.0,87.7924,87.8154,87.7618,87.7848,930600.0
2010-09-29 14:25:00,114.79,114.79,114.66,114.68,2127900.0,87.7848,87.7848,87.6853,87.7006,2127900.0
2010-09-29 14:30:00,114.68,114.72,114.66,114.72,622500.0,87.7006,87.7312,87.6853,87.7312,622500.0
2010-09-29 14:35:00,114.72,114.73,114.68,114.73,744200.0,87.7312,87.7389,87.7006,87.7389,744200.0
2010-09-29 14:40:00,114.73,114.86,114.73,114.84,1161400.0,87.7389,87.8383,87.7389,87.823,1161400.0
2010-09-29 14:45:00,114.84,114.89,114.76,114.77,1245600.0,87.823,87.8612,87.7618,87.7695,1245600.0
2010-09-29 14:50:00,114.77,114.78,114.71,114.77,768400.0,87.7695,87.7771,87.7236,87.7695,768400.0
2010-09-29 14:55:00,114.77,114.84,114.77,114.82,831700.0,87.7695,87.823,87.7695,87.8077,831700.0
2010-09-29 15:00:00,114.83,114.84,114.73,114.73,764100.0,87.8154,87.823,87.7389,87.7389,764100.0
2010-09-29 15:05:00,114.73,114.76,114.45,114.51,2577800.0,87.7389,87.7618,87.5247,87.5706,2577800.0
2010-09-29 15:10:00,114.51,114.52,114.32,114.37,3848600.0,87.5706,87.5783,87.4253,87.4636,3848600.0
2010-09-29 15:15:00,114.37,114.37,114.17,114.28,3834300.0,87.4636,87.4636,87.3106,87.3947,3834300.0
2010-09-29 15:20:00,114.28,114.38,114.28,114.38,2166400.0,87.3947,87.4712,87.3947,87.4712,2166400.0
2010-09-29 15:25:00,114.38,114.41,114.27,114.33,2544400.0,87.4712,87.4942,87.3871,87.433,2544400.0
2010-09-29 15:30:00,114.32,114.35,114.12,114.16,3888100.0,87.4253,87.4483,87.2724,87.303,3888100.0
2010-09-29 15:35:00,114.16,114.35,114.14,114.28,3074700.0,87.303,87.4483,87.2877,87.3947,3074700.0
2010-09-29 15:40:00,114.29,114.33,114.07,114.11,4482400.0,87.4024,87.433,87.2341,87.2647,4482400.0
2010-09-29 15:45:00,114.11,114.38,114.11,114.37,5094500.0,87.2647,87.4712,87.2647,87.4636,5094500.0
2010-09-29 15:50:00,114.38,114.4,114.33,114.33,2195300.0,87.4712,87.4865,87.433,87.433,2195300.0
2010-09-29 15:55:00,114.33,114.48,114.33,114.43,6771200.0,87.433,87.5477,87.433,87.5095,6771200.0
2010-09-30 09:30:00,115.05,115.35,115.05,115.32,5802600.0,87.9836,88.213,87.9836,88.1901,5802600.0
2010-09-30 09:35:00,115.32,115.33,115.11,115.14,3871100.0,88.1901,88.1977,88.0295,88.0524,3871100.0
2010-09-30 09:40:00,115.14,115.69,115.04,115.64,12975200.0,88.0524,88.473,87.9759,88.4348,12975200.0
2010-09-30 09:45:00,115.64,115.79,115.51,115.59,10357900.0,88.4348,88.5495,88.3354,88.3966,10357900.0
2010-09-30 09:50:00,115.59,115.62,115.29,115.43,6605000.0,88.3966,88.4195,88.1671,88.2742,6605000.0
2010-09-30 09:55:00,115.42,115.49,115.33,115.39,3078500.0,88.2665,88.3201,88.1977,88.2436,3078500.0
2010-09-30 10:00:00,115.38,115.39,115.13,115.25,4953300.0,88.236,88.2436,88.0448,88.1365,4953300.0
2010-09-30 10:05:00,115.24,115.42,115.24,115.32,3454100.0,88.1289,88.2665,88.1289,88.1901,3454100.0
2010-09-30 10:10:00,115.31,115.35,114.95,115.11,5457500.0,88.1824,88.213,87.9071,88.0295,5457500.0
2010-09-30 10:15:00,115.11,115.26,115.07,115.11,4040100.0,88.0295,88.1442,87.9989,88.0295,4040100.0
2010-09-30 10:20:00,115.11,115.16,114.87,114.88,3944400.0,88.0295,88.0677,87.8459,87.8536,3944400.0
2010-09-30 10:25:00,114.88,115.1,114.87,115.06,4040700.0,87.8536,88.0218,87.8459,87.9912,4040700.0
2010-09-30 10:30:00,115.06,115.18,115.05,115.15,2564200.0,87.9912,88.083,87.9836,88.0601,2564200.0
2010-09-30 10:35:00,115.16,115.21,115.03,115.05,1918100.0,88.0677,88.106,87.9683,87.9836,1918100.0
2010-09-30 10:40:00,115.05,115.2,115.04,115.16,1041500.0,87.9836,88.0983,87.9759,88.0677,1041500.0
2010-09-30 10:45:00,115.16,115.17,114.84,114.93,4612800.0,88.0677,88.0754,87.823,87.8918,4612800.0
2010-09-30 10:50:00,114.93,115.06,114.82,114.82,2187600.0,87.8918,87.9912,87.8077,87.8077,2187600.0
2010-09-30 10:55:00,114.82,114.82,114.7,114.71,4024300.0,87.8077,87.8077,87.7159,87.7236,4024300.0
2010-09-30 11:00:00,114.71,114.76,114.55,114.74,4412100.0,87.7236,87.7618,87.6012,87.7465,4412100.0
2010-09-30 11:05:00,114.74,114.76,114.4,114.44,3486300.0,87.7465,87.7618,87.4865,87.5171,3486300.0
2010-09-30 11:10:00,114.45,114.54,114.37,114.4,4823000.0,87.5247,87.5936,87.4636,87.4865,4823000.0
2010-09-30 11:15:00,114.41,114.41,114.22,114.36,4620900.0,87.4942,87.4942,87.3489,87.4559,4620900.0
2010-09-30 11:20:00,114.36,114.39,114.04,114.06,5343600.0,87.4559,87.4789,87.2112,87.2265,5343600.0
2010-09-30 11:25:00,114.06,114.08,113.82,113.96,8436800.0,87.2265,87.2418,87.043,87.15,8436800.0
2010-09-30 11:30:00,113.96,114.12,113.91,113.99,3549000.0,87.15,87.2724,87.1118,87.173,3549000.0
2010-09-30 11:35:00,113.98,114.07,113.79,114.03,5210900.0,87.1653,87.2341,87.02,87.2036,5210900.0
2010-09-30 11:40:00,114.03,114.16,114.01,114.12,3050800.0,87.2036,87.303,87.1883,87.2724,3050800.0
2010-09-30 11:45:00,114.12,114.22,114.07,114.2,2953000.0,87.2724,87.3489,87.2341,87.3336,2953000.0
2010-09-30 11:50:00,114.19,114.21,114.02,114.03,2192600.0,87.3259,87.3412,87.1959,87.2036,2192600.0
2010-09-30 11:55:00,114.03,114.1,113.92,114.01,3476600.0,87.2036,87.2571,87.1194,87.1883,3476600.0
2010-09-30 12:00:00,114.01,114.04,113.59,113.66,4002200.0,87.1883,87.2112,86.8671,86.9206,4002200.0
2010-09-30 12:05:00,113.67,113.8,113.66,113.73,2740500.0,86.9283,87.0277,86.9206,86.9741,2740500.0
2010-09-30 12:10:00,113.73,113.82,113.69,113.81,2785100.0,86.9741,87.043,86.9435,87.0353,2785100.0
2010-09-30 12:15:00,113.81,113.92,113.8,113.87,1755700.0,87.0353,87.1194,87.0277,87.0812,1755700.0
2010-09-30 12:20:00,113.87,113.95,113.78,113.9,2648500.0,87.0812,87.1424,87.0124,87.1041,2648500.0
2010-09-30 12:25:00,113.9,113.95,113.84,113.84,1105900.0,87.1041,87.1424,87.0583,87.0583,1105900.0
2010-09-30 12:30:00,113.84,114.02,113.79,114.01,2510700.0,87.0583,87.1959,87.02,87.1883,2510700.0
2010-09-30 12:35:00,114.02,114.1,113.97,114.06,3505900.0,87.1959,87.2571,87.1577,87.2265,3505900.0
2010-09-30 12:40:00,114.06,114.2,114.06,114.13,2693400.0,87.2265,87.3336,87.2265,87.28,2693400.0
2010-09-30 12:45:00,114.13,114.26,114.13,114.18,2243700.0,87.28,87.3794,87.28,87.3183,2243700.0
2010-09-30 12:50:00,114.2,114.35,114.19,114.3,1978000.0,87.3336,87.4483,87.3259,87.41,1978000.0
2010-09-30 12:55:00,114.31,114.35,114.25,114.3,1713700.0,87.4177,87.4483,87.3718,87.41,1713700.0
2010-09-30 13:00:00,114.3,114.32,114.2,114.25,773500.0,87.41,87.4253,87.3336,87.3718,773500.0
2010-09-30 13:05:00,114.24,114.37,114.24,114.34,791700.0,87.3642,87.4636,87.3642,87.4406,791700.0
2010-09-30 13:10:00,114.34,114.42,114.31,114.32,2136700.0,87.4406,87.5018,87.4177,87.4253,2136700.0
2010-09-30 13:15:00,114.32,114.4,114.31,114.36,1399700.0,87.4253,87.4865,87.4177,87.4559,1399700.0
2010-09-30 13:20:00,114.36,114.38,114.25,114.34,1568700.0,87.4559,87.4712,87.3718,87.4406,1568700.0
2010-09-30 13:25:00,114.33,114.43,114.31,114.43,1149600.0,87.433,87.5095,87.4177,87.5095,1149600.0
2010-09-30 13:30:00,114.43,114.43,114.36,114.42,819300.0,87.5095,87.5095,87.4559,87.5018,819300.0
2010-09-30 13:35:00,114.42,114.44,114.29,114.29,1350000.0,87.5018,87.5171,87.4024,87.4024,1350000.0
2010-09-30 13:40:00,114.29,114.32,114.23,114.25,1476000.0,87.4024,87.4253,87.3565,87.3718,1476000.0
2010-09-30 13:45:00,114.26,114.35,114.23,114.24,782800.0,87.3794,87.4483,87.3565,87.3642,782800.0
2010-09-30 13:50:00,114.24,114.28,114.18,114.25,917200.0,87.3642,87.3947,87.3183,87.3718,917200.0
2010-09-30 13:55:00,114.25,114.33,114.23,114.33,1110300.0,87.3718,87.433,87.3565,87.433,1110300.0
2010-09-30 14:00:00,114.33,114.37,114.31,114.34,684600.0,87.433,87.4636,87.4177,87.4406,684600.0
2010-09-30 14:05:00,114.33,114.34,114.25,114.26,497600.0,87.433,87.4406,87.3718,87.3794,497600.0
2010-09-30 14:10:00,114.26,114.28,114.08,114.14,2235800.0,87.3794,87.3947,87.2418,87.2877,2235800.0
2010-09-30 14:15:00,114.13,114.14,114.01,114.09,1860800.0,87.28,87.2877,87.1883,87.2494,1860800.0
2010-09-30 14:20:00,114.09,114.27,114.09,114.2,1545500.0,87.2494,87.3871,87.2494,87.3336,1545500.0
2010-09-30 14:25:00,114.2,114.31,114.16,114.29,1240800.0,87.3336,87.4177,87.303,87.4024,1240800.0
2010-09-30 14:30:00,114.28,114.33,114.25,114.33,725600.0,87.3947,87.433,87.3718,87.433,725600.0
2010-09-30 14:35:00,114.33,114.47,114.32,114.34,1801500.0,87.433,87.54,87.4253,87.4406,1801500.0
2010-09-30 14:40:00,114.34,114.44,114.33,114.43,778100.0,87.4406,87.5171,87.433,87.5095,778100.0
2010-09-30 14:45:00,114.43,114.61,114.43,114.53,2849700.0,87.5095,87.6471,87.5095,87.5859,2849700.0
2010-09-30 14:50:00,114.54,114.6,114.52,114.53,1548300.0,87.5936,87.6395,87.5783,87.5859,1548300.0
2010-09-30 14:55:00,114.52,114.64,114.46,114.46,1913800.0,87.5783,87.6701,87.5324,87.5324,1913800.0
2010-09-30 15:00:00,114.46,114.51,114.38,114.42,1821300.0,87.5324,87.5706,87.4712,87.5018,1821300.0
2010-09-30 15:05:00,114.42,114.53,114.39,114.49,1355700.0,87.5018,87.5859,87.4789,87.5553,1355700.0
2010-09-30 15:10:00,114.49,114.5,114.25,114.28,3381200.0,87.5553,87.563,87.3718,87.3947,3381200.0
2010-09-30 15:15:00,114.28,114.3,114.15,114.25,3569200.0,87.3947,87.41,87.2953,87.3718,3569200.0
2010-09-30 15:20:00,114.26,114.42,114.24,114.39,2023800.0,87.3794,87.5018,87.3642,87.4789,2023800.0
2010-09-30 15:25:00,114.39,114.51,114.33,114.51,1551300.0,87.4789,87.5706,87.433,87.5706,1551300.0
2010-09-30 15:30:00,114.51,114.58,114.3,114.32,2901000.0,87.5706,87.6242,87.41,87.4253,2901000.0
2010-09-30 15:35:00,114.32,114.36,114.26,114.28,2420800.0,87.4253,87.4559,87.3794,87.3947,2420800.0
2010-09-30 15:40:00,114.28,114.45,114.23,114.36,3417700.0,87.3947,87.5247,87.3565,87.4559,3417700.0
2010-09-30 15:45:00,114.35,114.36,114.11,114.32,5238500.0,87.4483,87.4559,87.2647,87.4253,5238500.0
2010-09-30 15:50:00,114.32,114.41,114.23,114.27,5529400.0,87.4253,87.4942,87.3565,87.3871,5529400.0
2010-09-30 15:55:00,114.26,114.31,114.1,114.1,9979300.0,87.3794,87.4177,87.2571,87.2571,9979300.0
2010-10-01 09:30:00,114.97,115.12,114.93,114.96,4490800.0,87.9224,88.0371,87.8918,87.9148,4490800.0
2010-10-01 09:35:00,114.95,115.03,114.79,114.8,3614700.0,87.9071,87.9683,87.7848,87.7924,3614700.0
2010-10-01 09:40:00,114.8,114.94,114.72,114.93,3188600.0,87.7924,87.8995,87.7312,87.8918,3188600.0
2010-10-01 09:45:00,114.93,115.04,114.85,114.91,3222500.0,87.8918,87.9759,87.8306,87.8765,3222500.0
2010-10-01 09:50:00,114.91,114.97,114.77,114.84,1879700.0,87.8765,87.9224,87.7695,87.823,1879700.0
2010-10-01 09:55:00,114.85,115.0,114.77,114.87,3435600.0,87.8306,87.9454,87.7695,87.8459,3435600.0
2010-10-01 10:00:00,114.86,115.03,114.4,114.5,11724800.0,87.8383,87.9683,87.4865,87.563,11724800.0
2010-10-01 10:05:00,114.51,114.73,114.41,114.58,3959800.0,87.5706,87.7389,87.4942,87.6242,3959800.0
2010-10-01 10:10:00,114.57,114.96,114.57,114.87,4444000.0,87.6165,87.9148,87.6165,87.8459,4444000.0
2010-10-01 10:15:00,114.87,115.01,114.84,114.85,4445800.0,87.8459,87.953,87.823,87.8306,4445800.0
2010-10-01 10:20:00,114.85,114.87,114.36,114.41,3882200.0,87.8306,87.8459,87.4559,87.4942,3882200.0
2010-10-01 10:25:00,114.4,114.41,114.12,114.26,4768700.0,87.4865,87.4942,87.2724,87.3794,4768700.0
2010-10-01 10:30:00,114.24,114.27,114.04,114.22,6990700.0,87.3642,87.3871,87.2112,87.3489,6990700.0
2010-10-01 10:35:00,114.21,114.21,113.93,114.09,4720000.0,87.3412,87.3412,87.1271,87.2494,4720000.0
2010-10-01 10:40:00,114.09,114.3,114.02,114.25,4835400.0,87.2494,87.41,87.1959,87.3718,4835400.0
2010-10-01 10:45:00,114.25,114.36,114.23,114.32,2131600.0,87.3718,87.4559,87.3565,87.4253,2131600.0
2010-10-01 10:50:00,114.32,114.36,114.23,114.27,1552500.0,87.4253,87.4559,87.3565,87.3871,1552500.0
2010-10-01 10:55:00,114.27,114.39,114.18,114.29,1739400.0,87.3871,87.4789,87.3183,87.4024,1739400.0
2010-10-01 11:00:00,114.29,114.34,114.14,114.19,2695700.0,87.4024,87.4406,87.2877,87.3259,2695700.0
2010-10-01 11:05:00,114.2,114.31,114.08,114.27,2238900.0,87.3336,87.4177,87.2418,87.3871,2238900.0
2010-10-01 11:10:00,114.26,114.31,114.13,114.15,1803000.0,87.3794,87.4177,87.28,87.2953,1803000.0
2010-10-01 11:15:00,114.16,114.36,114.12,114.25,2238900.0,87.303,87.4559,87.2724,87.3718,2238900.0
2010-10-01 11:20:00,114.25,114.32,114.21,114.25,1102600.0,87.3718,87.4253,87.3412,87.3718,1102600.0
2010-10-01 11:25:00,114.26,114.27,114.09,114.18,1877500.0,87.3794,87.3871,87.2494,87.3183,1877500.0
2010-10-01 11:30:00,114.18,114.24,114.06,114.24,2157300.0,87.3183,87.3642,87.2265,87.3642,2157300.0
2010-10-01 11:35:00,114.24,114.4,114.23,114.36,2419500.0,87.3642,87.4865,87.3565,87.4559,2419500.0
2010-10-01 11:40:00,114.37,114.47,114.35,114.46,1777700.0,87.4636,87.54,87.4483,87.5324,1777700.0
2010-10-01 11:45:00,114.46,114.58,114.46,114.48,1787200.0,87.5324,87.6242,87.5324,87.5477,1787200.0
2010-10-01 11:50:00,114.48,114.54,114.45,114.45,619300.0,87.5477,87.5936,87.5247,87.5247,619300.0
2010-10-01 11:55:00,114.45,114.55,114.44,114.47,695200.0,87.5247,87.6012,87.5171,87.54,695200.0
2010-10-01 12:00:00,114.47,114.5,114.4,114.42,816300.0,87.54,87.563,87.4865,87.5018,816300.0
2010-10-01 12:05:00,114.42,114.54,114.42,114.49,730100.0,87.5018,87.5936,87.5018,87.5553,730100.0
2010-10-01 12:10:00,114.49,114.49,114.39,114.42,517000.0,87.5553,87.5553,87.4789,87.5018,517000.0
2010-10-01 12:15:00,114.42,114.42,114.32,114.41,894400.0,87.5018,87.5018,87.4253,87.4942,894400.0
2010-10-01 12:20:00,114.41,114.44,114.36,114.43,451500.0,87.4942,87.5171,87.4559,87.5095,451500.0
2010-10-01 12:25:00,114.44,114.44,114.35,114.41,566600.0,87.5171,87.5171,87.4483,87.4942,566600.0
2010-10-01 12:30:00,114.41,114.43,114.33,114.34,1278300.0,87.4942,87.5095,87.433,87.4406,1278300.0
2010-10-01 12:35:00,114.34,114.35,114.31,114.31,563300.0,87.4406,87.4483,87.4177,87.4177,563300.0
2010-10-01 12:40:00,114.32,114.37,114.24,114.34,618800.0,87.4253,87.4636,87.3642,87.4406,618800.0
2010-10-01 12:45:00,114.35,114.35,114.25,114.3,384300.0,87.4483,87.4483,87.3718,87.41,384300.0
2010-10-01 12:50:00,114.29,114.4,114.29,114.38,492200.0,87.4024,87.4865,87.4024,87.4712,492200.0
2010-10-01 12:55:00,114.39,114.42,114.32,114.4,719500.0,87.4789,87.5018,87.4253,87.4865,719500.0
2010-10-01 13:00:00,114.4,114.45,114.38,114.42,517500.0,87.4865,87.5247,87.4712,87.5018,517500.0
2010-10-01 13:05:00,114.41,114.54,114.41,114.5,933600.0,87.4942,87.5936,87.4942,87.563,933600.0
2010-10-01 13:10:00,114.51,114.64,114.51,114.6,1032500.0,87.5706,87.6701,87.5706,87.6395,1032500.0
2010-10-01 13:15:00,114.6,114.69,114.59,114.6,1194700.0,87.6395,87.7083,87.6318,87.6395,1194700.0
2010-10-01 13:20:00,114.6,114.61,114.54,114.59,666700.0,87.6395,87.6471,87.5936,87.6318,666700.0
2010-10-01 13:25:00,114.59,114.64,114.52,114.56,1097000.0,87.6318,87.6701,87.5783,87.6089,1097000.0
2010-10-01 13:30:00,114.56,114.56,114.45,114.5,1058100.0,87.6089,87.6089,87.5247,87.563,1058100.0
2010-10-01 13:35:00,114.5,114.52,114.39,114.39,741200.0,87.563,87.5783,87.4789,87.4789,741200.0
2010-10-01 13:40:00,114.4,114.43,114.35,114.4,806900.0,87.4865,87.5095,87.4483,87.4865,806900.0
2010-10-01 13:45:00,114.38,114.4,114.3,114.38,829000.0,87.4712,87.4865,87.41,87.4712,829000.0
2010-10-01 13:50:00,114.38,114.46,114.36,114.44,933000.0,87.4712,87.5324,87.4559,87.5171,933000.0
2010-10-01 13:55:00,114.44,114.5,114.43,114.5,1011400.0,87.5171,87.563,87.5095,87.563,1011400.0
2010-10-01 14:00:00,114.49,114.63,114.49,114.58,1086600.0,87.5553,87.6624,87.5553,87.6242,1086600.0
2010-10-01 14:05:00,114.58,114.64,114.55,114.56,795200.0,87.6242,87.6701,87.6012,87.6089,795200.0
2010-10-01 14:10:00,114.56,114.73,114.56,114.73,976600.0,87.6089,87.7389,87.6089,87.7389,976600.0
2010-10-01 14:15:00,114.73,114.73,114.64,114.67,628100.0,87.7389,87.7389,87.6701,87.693,628100.0
2010-10-01 14:20:00,114.67,114.77,114.63,114.64,1603900.0,87.693,87.7695,87.6624,87.6701,1603900.0
2010-10-01 14:25:00,114.64,114.7,114.57,114.65,1024600.0,87.6701,87.7159,87.6165,87.6777,1024600.0
2010-10-01 14:30:00,114.65,114.7,114.63,114.67,543500.0,87.6777,87.7159,87.6624,87.693,543500.0
2010-10-01 14:35:00,114.67,114.79,114.65,114.7,1654700.0,87.693,87.7848,87.6777,87.7159,1654700.0
2010-10-01 14:40:00,114.71,114.71,114.63,114.65,1045300.0,87.7236,87.7236,87.6624,87.6777,1045300.0
2010-10-01 14:45:00,114.65,114.71,114.59,114.64,1847800.0,87.6777,87.7236,87.6318,87.6701,1847800.0
2010-10-01 14:50:00,114.64,114.7,114.62,114.66,607800.0,87.6701,87.7159,87.6548,87.6853,607800.0
2010-10-01 14:55:00,114.65,114.75,114.65,114.71,887300.0,87.6777,87.7542,87.6777,87.7236,887300.0
2010-10-01 15:00:00,114.71,114.74,114.67,114.7,1055700.0,87.7236,87.7465,87.693,87.7159,1055700.0
2010-10-01 15:05:00,114.7,114.85,114.7,114.81,2211000.0,87.7159,87.8306,87.7159,87.8001,2211000.0
2010-10-01 15:10:00,114.81,114.85,114.63,114.72,2319100.0,87.8001,87.8306,87.6624,87.7312,2319100.0
2010-10-01 15:15:00,114.72,114.82,114.64,114.75,1857800.0,87.7312,87.8077,87.6701,87.7542,1857800.0
2010-10-01 15:20:00,114.75,114.8,114.69,114.8,949500.0,87.7542,87.7924,87.7083,87.7924,949500.0
2010-10-01 15:25:00,114.79,114.8,114.56,114.59,1848100.0,87.7848,87.7924,87.6089,87.6318,1848100.0
2010-10-01 15:30:00,114.59,114.72,114.54,114.7,2226600.0,87.6318,87.7312,87.5936,87.7159,2226600.0
2010-10-01 15:35:00,114.7,114.74,114.62,114.71,1488500.0,87.7159,87.7465,87.6548,87.7236,1488500.0
2010-10-01 15:40:00,114.71,114.71,114.6,114.63,1195300.0,87.7236,87.7236,87.6395,87.6624,1195300.0
2010-10-01 15:45:00,114.64,114.7,114.62,114.62,1573100.0,87.6701,87.7159,87.6548,87.6548,1573100.0
2010-10-01 15:50:00,114.63,114.68,114.5,114.51,3377200.0,87.6624,87.7006,87.563,87.5706,3377200.0
2010-10-01 15:55:00,114.52,114.65,114.48,114.63,4697200.0,87.5783,87.6777,87.5477,87.6624,4697200.0
2010-10-04 09:30:00,114.37,114.57,114.36,114.53,2922100.0,87.4636,87.6165,87.4559,87.5859,2922100.0
2010-10-04 09:35:00,114.54,114.66,114.45,114.63,5128300.0,87.5936,87.6853,87.5247,87.6624,5128300.0
2010-10-04 09:40:00,114.63,114.85,114.57,114.83,6876000.0,87.6624,87.8306,87.6165,87.8154,6876000.0
2010-10-04 09:45:00,114.83,114.85,114.7,114.72,3161700.0,87.8154,87.8306,87.7159,87.7312,3161700.0
2010-10-04 09:50:00,114.73,114.77,114.44,114.48,4424000.0,87.7389,87.7695,87.5171,87.5477,4424000.0
2010-10-04 09:55:00,114.48,114.5,114.41,114.46,3930200.0,87.5477,87.563,87.4942,87.5324,3930200.0
2010-10-04 10:00:00,114.46,114.66,114.19,114.49,5235800.0,87.5324,87.6853,87.3259,87.5553,5235800.0
2010-10-04 10:05:00,114.49,114.67,114.4,114.58,2085300.0,87.5553,87.693,87.4865,87.6242,2085300.0
2010-10-04 10:10:00,114.57,114.64,114.44,114.5,1834200.0,87.6165,87.6701,87.5171,87.563,1834200.0
2010-10-04 10:15:00,114.5,114.7,114.49,114.64,1279900.0,87.563,87.7159,87.5553,87.6701,1279900.0
2010-10-04 10:20:00,114.63,114.65,114.53,114.63,1843900.0,87.6624,87.6777,87.5859,87.6624,1843900.0
2010-10-04 10:25:00,114.62,114.63,114.43,114.5,929800.0,87.6548,87.6624,87.5095,87.563,929800.0
2010-10-04 10:30:00,114.5,114.59,114.45,114.49,985300.0,87.563,87.6318,87.5247,87.5553,985300.0
2010-10-04 10:35:00,114.49,114.5,114.31,114.37,2387500.0,87.5553,87.563,87.4177,87.4636,2387500.0
2010-10-04 10:40:00,114.37,114.38,114.22,114.23,2000000.0,87.4636,87.4712,87.3489,87.3565,2000000.0
2010-10-04 10:45:00,114.22,114.29,114.11,114.16,2084300.0,87.3489,87.4024,87.2647,87.303,2084300.0
2010-10-04 10:50:00,114.16,114.24,114.14,114.21,1265500.0,87.303,87.3642,87.2877,87.3412,1265500.0
2010-10-04 10:55:00,114.21,114.27,114.12,114.23,1225900.0,87.3412,87.3871,87.2724,87.3565,1225900.0
2010-10-04 11:00:00,114.23,114.23,114.11,114.12,2633500.0,87.3565,87.3565,87.2647,87.2724,2633500.0
2010-10-04 11:05:00,114.11,114.11,113.96,114.02,3442300.0,87.2647,87.2647,87.15,87.1959,3442300.0
2010-10-04 11:10:00,114.03,114.08,113.97,113.99,2030700.0,87.2036,87.2418,87.1577,87.173,2030700.0
2010-10-04 11:15:00,113.99,113.99,113.8,113.91,2395600.0,87.173,87.173,87.0277,87.1118,2395600.0
2010-10-04 11:20:00,113.91,113.91,113.69,113.73,2748800.0,87.1118,87.1118,86.9435,86.9741,2748800.0
2010-10-04 11:25:00,113.73,113.76,113.63,113.75,2978300.0,86.9741,86.9971,86.8977,86.9894,2978300.0
2010-10-04 11:30:00,113.74,113.76,113.65,113.73,1737700.0,86.9818,86.9971,86.913,86.9741,1737700.0
2010-10-04 11:35:00,113.73,113.87,113.72,113.84,1501700.0,86.9741,87.0812,86.9665,87.0583,1501700.0
2010-10-04 11:40:00,113.83,113.84,113.8,113.81,502500.0,87.0506,87.0583,87.0277,87.0353,502500.0
2010-10-04 11:45:00,113.8,113.86,113.75,113.81,1064400.0,87.0277,87.0736,86.9894,87.0353,1064400.0
2010-10-04 11:50:00,113.81,113.84,113.7,113.74,937200.0,87.0353,87.0583,86.9512,86.9818,937200.0
2010-10-04 11:55:00,113.74,113.78,113.42,113.44,2254800.0,86.9818,87.0124,86.7371,86.7524,2254800.0
2010-10-04 12:00:00,113.44,113.44,113.26,113.38,2897500.0,86.7524,86.7524,86.6147,86.7065,2897500.0
2010-10-04 12:05:00,113.38,113.41,113.18,113.26,3288900.0,86.7065,86.7294,86.5535,86.6147,3288900.0
2010-10-04 12:10:00,113.26,113.36,113.25,113.31,2131200.0,86.6147,86.6912,86.6071,86.6529,2131200.0
2010-10-04 12:15:00,113.31,113.45,113.23,113.4,1727900.0,86.6529,86.76,86.5918,86.7218,1727900.0
2010-10-04 12:20:00,113.4,113.46,113.37,113.38,1146700.0,86.7218,86.7677,86.6988,86.7065,1146700.0
2010-10-04 12:25:00,113.38,113.44,113.37,113.39,519500.0,86.7065,86.7524,86.6988,86.7141,519500.0
2010-10-04 12:30:00,113.4,113.45,113.38,113.42,566800.0,86.7218,86.76,86.7065,86.7371,566800.0
2010-10-04 12:35:00,113.42,113.48,113.36,113.42,1117500.0,86.7371,86.7829,86.6912,86.7371,1117500.0
2010-10-04 12:40:00,113.43,113.46,113.32,113.39,1007200.0,86.7447,86.7677,86.6606,86.7141,1007200.0
2010-10-04 12:45:00,113.4,113.46,113.32,113.45,854100.0,86.7218,86.7677,86.6606,86.76,854100.0
2010-10-04 12:50:00,113.45,113.52,113.44,113.45,1297100.0,86.76,86.8135,86.7524,86.76,1297100.0
2010-10-04 12:55:00,113.45,113.48,113.38,113.47,700000.0,86.76,86.7829,86.7065,86.7753,700000.0
2010-10-04 13:00:00,113.46,113.56,113.43,113.55,1703000.0,86.7677,86.8441,86.7447,86.8365,1703000.0
2010-10-04 13:05:00,113.55,113.6,113.53,113.53,1465200.0,86.8365,86.8747,86.8212,86.8212,1465200.0
2010-10-04 13:10:00,113.54,113.59,113.5,113.54,881800.0,86.8288,86.8671,86.7982,86.8288,881800.0
2010-10-04 13:15:00,113.54,113.58,113.5,113.54,854400.0,86.8288,86.8594,86.7982,86.8288,854400.0
2010-10-04 13:20:00,113.55,113.62,113.52,113.6,603700.0,86.8365,86.89,86.8135,86.8747,603700.0
2010-10-04 13:25:00,113.6,113.6,113.51,113.54,1293300.0,86.8747,86.8747,86.8059,86.8288,1293300.0
2010-10-04 13:30:00,113.53,113.58,113.35,113.41,1726400.0,86.8212,86.8594,86.6835,86.7294,1726400.0
2010-10-04 13:35:00,113.4,113.47,113.37,113.37,1166200.0,86.7218,86.7753,86.6988,86.6988,1166200.0
2010-10-04 13:40:00,113.37,113.5,113.37,113.46,897100.0,86.6988,86.7982,86.6988,86.7677,897100.0
2010-10-04 13:45:00,113.46,113.5,113.4,113.49,413900.0,86.7677,86.7982,86.7218,86.7906,413900.0
2010-10-04 13:50:00,113.49,113.52,113.43,113.47,604000.0,86.7906,86.8135,86.7447,86.7753,604000.0
2010-10-04 13:55:00,113.46,113.56,113.43,113.54,519600.0,86.7677,86.8441,86.7447,86.8288,519600.0
2010-10-04 14:00:00,113.55,113.59,113.44,113.45,948500.0,86.8365,86.8671,86.7524,86.76,948500.0
2010-10-04 14:05:00,113.45,113.5,113.44,113.46,593200.0,86.76,86.7982,86.7524,86.7677,593200.0
2010-10-04 14:10:00,113.47,113.54,113.41,113.42,551600.0,86.7753,86.8288,86.7294,86.7371,551600.0
2010-10-04 14:15:00,113.43,113.43,113.34,113.36,950800.0,86.7447,86.7447,86.6759,86.6912,950800.0
2010-10-04 14:20:00,113.36,113.41,113.28,113.39,1129600.0,86.6912,86.7294,86.63,86.7141,1129600.0
2010-10-04 14:25:00,113.39,113.41,113.24,113.36,1585100.0,86.7141,86.7294,86.5994,86.6912,1585100.0
2010-10-04 14:30:00,113.36,113.46,113.31,113.42,1196100.0,86.6912,86.7677,86.6529,86.7371,1196100.0
2010-10-04 14:35:00,113.41,113.6,113.4,113.58,1854800.0,86.7294,86.8747,86.7218,86.8594,1854800.0
2010-10-04 14:40:00,113.58,113.6,113.52,113.53,1111300.0,86.8594,86.8747,86.8135,86.8212,1111300.0
2010-10-04 14:45:00,113.53,113.61,113.5,113.51,1356600.0,86.8212,86.8824,86.7982,86.8059,1356600.0
2010-10-04 14:50:00,113.51,113.57,113.49,113.51,890400.0,86.8059,86.8518,86.7906,86.8059,890400.0
2010-10-04 14:55:00,113.52,113.53,113.41,113.45,1510800.0,86.8135,86.8212,86.7294,86.76,1510800.0
2010-10-04 15:00:00,113.45,113.68,113.4,113.61,2324200.0,86.76,86.9359,86.7218,86.8824,2324200.0
2010-10-04 15:05:00,113.61,113.65,113.54,113.55,1413500.0,86.8824,86.913,86.8288,86.8365,1413500.0
2010-10-04 15:10:00,113.56,113.63,113.53,113.55,1179700.0,86.8441,86.8977,86.8212,86.8365,1179700.0
2010-10-04 15:15:00,113.55,113.61,113.44,113.59,1673000.0,86.8365,86.8824,86.7524,86.8671,1673000.0
2010-10-04 15:20:00,113.6,113.78,113.56,113.72,2617800.0,86.8747,87.0124,86.8441,86.9665,2617800.0
2010-10-04 15:25:00,113.72,113.73,113.61,113.68,2750500.0,86.9665,86.9741,86.8824,86.9359,2750500.0
2010-10-04 15:30:00,113.68,113.75,113.58,113.6,1998600.0,86.9359,86.9894,86.8594,86.8747,1998600.0
2010-10-04 15:35:00,113.6,113.61,113.51,113.54,2348300.0,86.8747,86.8824,86.8059,86.8288,2348300.0
2010-10-04 15:40:00,113.54,113.66,113.54,113.6,2010900.0,86.8288,86.9206,86.8288,86.8747,2010900.0
2010-10-04 15:45:00,113.6,113.66,113.56,113.58,1930600.0,86.8747,86.9206,86.8441,86.8594,1930600.0
2010-10-04 15:50:00,113.6,113.65,113.55,113.57,1939100.0,86.8747,86.913,86.8365,86.8518,1939100.0
2010-10-04 15:55:00,113.57,113.76,113.53,113.73,7314500.0,86.8518,86.9971,86.8212,86.9741,7314500.0
2010-10-05 09:30:00,114.8,115.02,114.78,114.93,6011600.0,87.7924,87.9607,87.7771,87.8918,6011600.0
2010-10-05 09:35:00,114.94,114.95,114.71,114.71,4343600.0,87.8995,87.9071,87.7236,87.7236,4343600.0
2010-10-05 09:40:00,114.71,114.81,114.67,114.79,4115600.0,87.7236,87.8001,87.693,87.7848,4115600.0
2010-10-05 09:45:00,114.78,114.93,114.78,114.89,2544600.0,87.7771,87.8918,87.7771,87.8612,2544600.0
2010-10-05 09:50:00,114.88,114.96,114.86,114.92,2031100.0,87.8536,87.9148,87.8383,87.8842,2031100.0
2010-10-05 09:55:00,114.91,115.25,114.79,115.2,2890400.0,87.8765,88.1365,87.7848,88.0983,2890400.0
2010-10-05 10:00:00,115.22,115.32,114.68,115.11,10218200.0,88.1136,88.1901,87.7006,88.0295,10218200.0
2010-10-05 10:05:00,115.11,115.13,114.92,115.04,6692800.0,88.0295,88.0448,87.8842,87.9759,6692800.0
2010-10-05 10:10:00,115.03,115.17,115.03,115.1,2490200.0,87.9683,88.0754,87.9683,88.0218,2490200.0
2010-10-05 10:15:00,115.1,115.17,115.06,115.07,1868700.0,88.0218,88.0754,87.9912,87.9989,1868700.0
2010-10-05 10:20:00,115.07,115.14,114.94,115.09,3193100.0,87.9989,88.0524,87.8995,88.0142,3193100.0
2010-10-05 10:25:00,115.1,115.28,115.09,115.25,4047300.0,88.0218,88.1595,88.0142,88.1365,4047300.0
2010-10-05 10:30:00,115.25,115.4,115.25,115.32,3875600.0,88.1365,88.2513,88.1365,88.1901,3875600.0
2010-10-05 10:35:00,115.32,115.55,115.32,115.47,5088300.0,88.1901,88.366,88.1901,88.3048,5088300.0
2010-10-05 10:40:00,115.47,115.53,115.45,115.5,2778500.0,88.3048,88.3507,88.2895,88.3277,2778500.0
2010-10-05 10:45:00,115.5,115.58,115.48,115.52,2255300.0,88.3277,88.3889,88.3124,88.343,2255300.0
2010-10-05 10:50:00,115.52,115.61,115.49,115.6,2311400.0,88.343,88.4119,88.3201,88.4042,2311400.0
2010-10-05 10:55:00,115.6,115.61,115.41,115.41,3297800.0,88.4042,88.4119,88.2589,88.2589,3297800.0
2010-10-05 11:00:00,115.42,115.51,115.41,115.47,2001100.0,88.2665,88.3354,88.2589,88.3048,2001100.0
2010-10-05 11:05:00,115.46,115.59,115.43,115.55,1740700.0,88.2971,88.3966,88.2742,88.366,1740700.0
2010-10-05 11:10:00,115.54,115.56,115.46,115.53,2065400.0,88.3583,88.3736,88.2971,88.3507,2065400.0
2010-10-05 11:15:00,115.53,115.59,115.47,115.48,1083400.0,88.3507,88.3966,88.3048,88.3124,1083400.0
2010-10-05 11:20:00,115.48,115.5,115.41,115.47,1637800.0,88.3124,88.3277,88.2589,88.3048,1637800.0
2010-10-05 11:25:00,115.47,115.54,115.43,115.47,861300.0,88.3048,88.3583,88.2742,88.3048,861300.0
2010-10-05 11:30:00,115.46,115.6,115.44,115.53,1039900.0,88.2971,88.4042,88.2818,88.3507,1039900.0
2010-10-05 11:35:00,115.52,115.81,115.49,115.81,3711100.0,88.343,88.5648,88.3201,88.5648,3711100.0
2010-10-05 11:40:00,115.8,115.93,115.77,115.89,4156000.0,88.5572,88.6566,88.5342,88.626,4156000.0
2010-10-05 11:45:00,115.89,115.92,115.76,115.79,2804700.0,88.626,88.6489,88.5266,88.5495,2804700.0
2010-10-05 11:50:00,115.79,115.83,115.74,115.79,1881500.0,88.5495,88.5801,88.5113,88.5495,1881500.0
2010-10-05 11:55:00,115.79,115.79,115.72,115.73,1120700.0,88.5495,88.5495,88.496,88.5036,1120700.0
2010-10-05 12:00:00,115.73,115.8,115.71,115.78,1277700.0,88.5036,88.5572,88.4883,88.5419,1277700.0
2010-10-05 12:05:00,115.78,115.78,115.69,115.71,904200.0,88.5419,88.5419,88.473,88.4883,904200.0
2010-10-05 12:10:00,115.72,115.78,115.7,115.74,1007700.0,88.496,88.5419,88.4807,88.5113,1007700.0
2010-10-05 12:15:00,115.74,115.81,115.73,115.79,536500.0,88.5113,88.5648,88.5036,88.5495,536500.0
2010-10-05 12:20:00,115.79,115.8,115.7,115.72,1075400.0,88.5495,88.5572,88.4807,88.496,1075400.0
2010-10-05 12:25:00,115.72,115.77,115.71,115.74,505200.0,88.496,88.5342,88.4883,88.5113,505200.0
2010-10-05 12:30:00,115.74,115.78,115.72,115.77,493300.0,88.5113,88.5419,88.496,88.5342,493300.0
2010-10-05 12:35:00,115.77,115.84,115.72,115.84,1506200.0,88.5342,88.5877,88.496,88.5877,1506200.0
2010-10-05 12:40:00,115.83,115.84,115.78,115.8,602200.0,88.5801,88.5877,88.5419,88.5572,602200.0
2010-10-05 12:45:00,115.8,115.89,115.8,115.86,788600.0,88.5572,88.626,88.5572,88.603,788600.0
2010-10-05 12:50:00,115.87,115.94,115.83,115.87,1117000.0,88.6107,88.6642,88.5801,88.6107,1117000.0
2010-10-05 12:55:00,115.86,115.92,115.85,115.91,719300.0,88.603,88.6489,88.5954,88.6413,719300.0
2010-10-05 13:00:00,115.91,115.93,115.85,115.89,1542400.0,88.6413,88.6566,88.5954,88.626,1542400.0
2010-10-05 13:05:00,115.88,115.99,115.88,115.97,2109400.0,88.6183,88.7025,88.6183,88.6872,2109400.0
2010-10-05 13:10:00,115.97,116.1,115.95,116.07,3012200.0,88.6872,88.7866,88.6719,88.7636,3012200.0
2010-10-05 13:15:00,116.07,116.08,115.96,115.96,1919100.0,88.7636,88.7713,88.6795,88.6795,1919100.0
2010-10-05 13:20:00,115.97,116.06,115.96,115.98,1064700.0,88.6872,88.756,88.6795,88.6948,1064700.0
2010-10-05 13:25:00,115.99,116.01,115.94,115.99,965600.0,88.7025,88.7177,88.6642,88.7025,965600.0
2010-10-05 13:30:00,115.99,115.99,115.92,115.96,861800.0,88.7025,88.7025,88.6489,88.6795,861800.0
2010-10-05 13:35:00,115.97,115.99,115.93,115.95,416800.0,88.6872,88.7025,88.6566,88.6719,416800.0
2010-10-05 13:40:00,115.95,116.0,115.93,115.99,632100.0,88.6719,88.7101,88.6566,88.7025,632100.0
2010-10-05 13:45:00,115.99,116.01,115.9,115.91,1357400.0,88.7025,88.7177,88.6336,88.6413,1357400.0
2010-10-05 13:50:00,115.91,115.98,115.88,115.96,946900.0,88.6413,88.6948,88.6183,88.6795,946900.0
2010-10-05 13:55:00,115.97,116.07,115.95,116.0,1344600.0,88.6872,88.7636,88.6719,88.7101,1344600.0
2010-10-05 14:00:00,116.0,116.08,115.99,116.01,1045400.0,88.7101,88.7713,88.7025,88.7177,1045400.0
2010-10-05 14:05:00,116.01,116.07,116.0,116.03,1060900.0,88.7177,88.7636,88.7101,88.733,1060900.0
2010-10-05 14:10:00,116.03,116.06,115.98,116.04,874100.0,88.733,88.756,88.6948,88.7407,874100.0
2010-10-05 14:15:00,116.04,116.06,116.0,116.01,694500.0,88.7407,88.756,88.7101,88.7177,694500.0
2010-10-05 14:20:00,116.01,116.02,115.95,115.99,1481300.0,88.7177,88.7254,88.6719,88.7025,1481300.0
2010-10-05 14:25:00,115.99,116.01,115.95,115.99,848300.0,88.7025,88.7177,88.6719,88.7025,848300.0
2010-10-05 14:30:00,116.0,116.15,116.0,116.03,2754500.0,88.7101,88.8248,88.7101,88.733,2754500.0
2010-10-05 14:35:00,116.03,116.08,115.91,115.94,2434600.0,88.733,88.7713,88.6413,88.6642,2434600.0
2010-10-05 14:40:00,115.94,116.02,115.94,116.01,1051600.0,88.6642,88.7254,88.6642,88.7177,1051600.0
2010-10-05 14:45:00,116.01,116.04,115.97,116.0,909800.0,88.7177,88.7407,88.6872,88.7101,909800.0
2010-10-05 14:50:00,116.0,116.01,115.96,115.98,849900.0,88.7101,88.7177,88.6795,88.6948,849900.0
2010-10-05 14:55:00,115.99,116.1,115.98,116.09,1828700.0,88.7025,88.7866,88.6948,88.7789,1828700.0
2010-10-05 15:00:00,116.1,116.15,116.08,116.12,1508200.0,88.7866,88.8248,88.7713,88.8019,1508200.0
2010-10-05 15:05:00,116.12,116.13,116.04,116.11,1399800.0,88.8019,88.8095,88.7407,88.7942,1399800.0
2010-10-05 15:10:00,116.12,116.23,116.09,116.22,2416500.0,88.8019,88.886,88.7789,88.8783,2416500.0
2010-10-05 15:15:00,116.22,116.31,116.2,116.24,3508600.0,88.8783,88.9472,88.863,88.8936,3508600.0
2010-10-05 15:20:00,116.23,116.31,116.21,116.27,1372100.0,88.886,88.9472,88.8707,88.9166,1372100.0
2010-10-05 15:25:00,116.26,116.32,116.26,116.29,2268300.0,88.9089,88.9548,88.9089,88.9319,2268300.0
2010-10-05 15:30:00,116.29,116.3,116.2,116.23,2805300.0,88.9319,88.9395,88.863,88.886,2805300.0
2010-10-05 15:35:00,116.23,116.25,116.16,116.18,2563700.0,88.886,88.9013,88.8325,88.8478,2563700.0
2010-10-05 15:40:00,116.18,116.21,116.11,116.18,3547700.0,88.8478,88.8707,88.7942,88.8478,3547700.0
2010-10-05 15:45:00,116.17,116.23,116.11,116.12,4884800.0,88.8401,88.886,88.7942,88.8019,4884800.0
2010-10-05 15:50:00,116.12,116.18,116.11,116.14,4464700.0,88.8019,88.8478,88.7942,88.8172,4464700.0
2010-10-05 15:55:00,116.14,116.15,116.02,116.03,8399400.0,88.8172,88.8248,88.7254,88.733,8399400.0
2010-10-05 16:00:00,116.03,116.18,114.71,116.08,3378000.0,88.733,88.8478,87.7236,88.7713,3378000.0
2010-10-05 16:05:00,116.08,116.09,116.01,116.04,941700.0,88.7713,88.7789,88.7177,88.7407,941700.0
2010-10-05 16:10:00,116.04,116.09,113.73,115.95,1928600.0,88.7407,88.7789,86.9741,88.6719,1928600.0
2010-10-06 09:30:00,116.02,116.23,115.98,116.2,5124200.0,88.7254,88.886,88.6948,88.863,5124200.0
2010-10-06 09:35:00,116.2,116.29,116.15,116.2,3076700.0,88.863,88.9319,88.8248,88.863,3076700.0
2010-10-06 09:40:00,116.2,116.27,115.96,116.03,3316500.0,88.863,88.9166,88.6795,88.733,3316500.0
2010-10-06 09:45:00,116.02,116.06,115.94,116.01,3202300.0,88.7254,88.756,88.6642,88.7177,3202300.0
2010-10-06 09:50:00,116.02,116.2,116.02,116.15,4776800.0,88.7254,88.863,88.7254,88.8248,4776800.0
2010-10-06 09:55:00,116.15,116.18,116.04,116.14,3240900.0,88.8248,88.8478,88.7407,88.8172,3240900.0
2010-10-06 10:00:00,116.14,116.32,116.13,116.31,2640400.0,88.8172,88.9548,88.8095,88.9472,2640400.0
2010-10-06 10:05:00,116.3,116.33,116.21,116.23,1396000.0,88.9395,88.9625,88.8707,88.886,1396000.0
2010-10-06 10:10:00,116.23,116.29,116.21,116.23,1036400.0,88.886,88.9319,88.8707,88.886,1036400.0
2010-10-06 10:15:00,116.23,116.28,116.08,116.08,2371200.0,88.886,88.9242,88.7713,88.7713,2371200.0
2010-10-06 10:20:00,116.09,116.13,115.99,116.0,2006600.0,88.7789,88.8095,88.7025,88.7101,2006600.0
2010-10-06 10:25:00,116.0,116.1,115.93,116.08,1869500.0,88.7101,88.7866,88.6566,88.7713,1869500.0
2010-10-06 10:30:00,116.08,116.11,116.01,116.06,2327000.0,88.7713,88.7942,88.7177,88.756,2327000.0
2010-10-06 10:35:00,116.06,116.06,115.89,115.92,1774800.0,88.756,88.756,88.626,88.6489,1774800.0
2010-10-06 10:40:00,115.92,116.14,115.91,116.1,2250800.0,88.6489,88.8172,88.6413,88.7866,2250800.0
2010-10-06 10:45:00,116.09,116.17,116.04,116.07,1988700.0,88.7789,88.8401,88.7407,88.7636,1988700.0
2010-10-06 10:50:00,116.08,116.08,115.88,115.94,2286100.0,88.7713,88.7713,88.6183,88.6642,2286100.0
2010-10-06 10:55:00,115.93,116.04,115.9,116.03,2452600.0,88.6566,88.7407,88.6336,88.733,2452600.0
2010-10-06 11:00:00,116.03,116.06,115.9,115.9,1224200.0,88.733,88.756,88.6336,88.6336,1224200.0
2010-10-06 11:05:00,115.9,116.09,115.87,116.02,1533100.0,88.6336,88.7789,88.6107,88.7254,1533100.0
2010-10-06 11:10:00,116.03,116.07,115.94,115.98,918000.0,88.733,88.7636,88.6642,88.6948,918000.0
2010-10-06 11:15:00,115.98,116.02,115.86,115.89,970400.0,88.6948,88.7254,88.603,88.626,970400.0
2010-10-06 11:20:00,115.89,116.03,115.88,116.01,1359800.0,88.626,88.733,88.6183,88.7177,1359800.0
2010-10-06 11:25:00,116.01,116.09,116.0,116.08,1529200.0,88.7177,88.7789,88.7101,88.7713,1529200.0
2010-10-06 11:30:00,116.08,116.22,116.07,116.22,1840900.0,88.7713,88.8783,88.7636,88.8783,1840900.0
2010-10-06 11:35:00,116.22,116.25,116.19,116.24,1295400.0,88.8783,88.9013,88.8554,88.8936,1295400.0
2010-10-06 11:40:00,116.23,116.26,116.2,116.2,962900.0,88.886,88.9089,88.863,88.863,962900.0
2010-10-06 11:45:00,116.21,116.21,116.09,116.15,1568800.0,88.8707,88.8707,88.7789,88.8248,1568800.0
2010-10-06 11:50:00,116.15,116.2,116.14,116.2,441400.0,88.8248,88.863,88.8172,88.863,441400.0
2010-10-06 11:55:00,116.2,116.21,116.1,116.13,476600.0,88.863,88.8707,88.7866,88.8095,476600.0
2010-10-06 12:00:00,116.14,116.2,116.11,116.18,986400.0,88.8172,88.863,88.7942,88.8478,986400.0
2010-10-06 12:05:00,116.18,116.22,116.12,116.2,635000.0,88.8478,88.8783,88.8019,88.863,635000.0
2010-10-06 12:10:00,116.21,116.22,116.15,116.18,552500.0,88.8707,88.8783,88.8248,88.8478,552500.0
2010-10-06 12:15:00,116.18,116.18,116.07,116.08,872600.0,88.8478,88.8478,88.7636,88.7713,872600.0
2010-10-06 12:20:00,116.09,116.12,116.0,116.01,1178900.0,88.7789,88.8019,88.7101,88.7177,1178900.0
2010-10-06 12:25:00,116.01,116.04,115.88,115.91,1991100.0,88.7177,88.7407,88.6183,88.6413,1991100.0
2010-10-06 12:30:00,115.91,115.92,115.83,115.9,1636300.0,88.6413,88.6489,88.5801,88.6336,1636300.0
2010-10-06 12:35:00,115.91,115.96,115.89,115.93,1008700.0,88.6413,88.6795,88.626,88.6566,1008700.0
2010-10-06 12:40:00,115.93,116.01,115.91,115.97,784600.0,88.6566,88.7177,88.6413,88.6872,784600.0
2010-10-06 12:45:00,115.97,116.01,115.94,115.96,468700.0,88.6872,88.7177,88.6642,88.6795,468700.0
2010-10-06 12:50:00,115.96,115.96,115.83,115.84,1337500.0,88.6795,88.6795,88.5801,88.5877,1337500.0
2010-10-06 12:55:00,115.84,115.92,115.76,115.82,1894200.0,88.5877,88.6489,88.5266,88.5724,1894200.0
2010-10-06 13:00:00,115.82,115.82,115.69,115.71,1382200.0,88.5724,88.5724,88.473,88.4883,1382200.0
2010-10-06 13:05:00,115.71,115.72,115.62,115.62,1379100.0,88.4883,88.496,88.4195,88.4195,1379100.0
2010-10-06 13:10:00,115.62,115.69,115.62,115.65,1059500.0,88.4195,88.473,88.4195,88.4424,1059500.0
2010-10-06 13:15:00,115.65,115.75,115.58,115.6,1609500.0,88.4424,88.5189,88.3889,88.4042,1609500.0
2010-10-06 13:20:00,115.61,115.65,115.56,115.63,1608900.0,88.4119,88.4424,88.3736,88.4271,1608900.0
2010-10-06 13:25:00,115.64,115.72,115.62,115.7,974800.0,88.4348,88.496,88.4195,88.4807,974800.0
2010-10-06 13:30:00,115.71,115.74,115.69,115.7,800600.0,88.4883,88.5113,88.473,88.4807,800600.0
2010-10-06 13:35:00,115.7,115.81,115.7,115.79,1028300.0,88.4807,88.5648,88.4807,88.5495,1028300.0
2010-10-06 13:40:00,115.78,115.8,115.74,115.74,600400.0,88.5419,88.5572,88.5113,88.5113,600400.0
2010-10-06 13:45:00,115.75,115.75,115.68,115.72,539100.0,88.5189,88.5189,88.4654,88.496,539100.0
2010-10-06 13:50:00,115.72,115.73,115.63,115.68,1165500.0,88.496,88.5036,88.4271,88.4654,1165500.0
2010-10-06 13:55:00,115.68,115.84,115.63,115.83,1292300.0,88.4654,88.5877,88.4271,88.5801,1292300.0
2010-10-06 14:00:00,115.84,115.88,115.77,115.79,924700.0,88.5877,88.6183,88.5342,88.5495,924700.0
2010-10-06 14:05:00,115.79,115.85,115.74,115.74,868600.0,88.5495,88.5954,88.5113,88.5113,868600.0
2010-10-06 14:10:00,115.74,115.76,115.63,115.72,1017600.0,88.5113,88.5266,88.4271,88.496,1017600.0
2010-10-06 14:15:00,115.73,115.74,115.62,115.71,1158400.0,88.5036,88.5113,88.4195,88.4883,1158400.0
2010-10-06 14:20:00,115.71,115.82,115.67,115.77,872500.0,88.4883,88.5724,88.4577,88.5342,872500.0
2010-10-06 14:25:00,115.77,115.84,115.71,115.82,1222000.0,88.5342,88.5877,88.4883,88.5724,1222000.0
2010-10-06 14:30:00,115.83,115.88,115.78,115.86,820100.0,88.5801,88.6183,88.5419,88.603,820100.0
2010-10-06 14:35:00,115.86,115.92,115.82,115.89,1861300.0,88.603,88.6489,88.5724,88.626,1861300.0
2010-10-06 14:40:00,115.89,115.91,115.81,115.84,791700.0,88.626,88.6413,88.5648,88.5877,791700.0
2010-10-06 14:45:00,115.84,115.88,115.75,115.88,2018900.0,88.5877,88.6183,88.5189,88.6183,2018900.0
2010-10-06 14:50:00,115.88,115.92,115.84,115.91,535800.0,88.6183,88.6489,88.5877,88.6413,535800.0
2010-10-06 14:55:00,115.91,115.94,115.86,115.88,1189100.0,88.6413,88.6642,88.603,88.6183,1189100.0
2010-10-06 15:00:00,115.89,115.92,115.81,115.82,639500.0,88.626,88.6489,88.5648,88.5724,639500.0
2010-10-06 15:05:00,115.82,115.88,115.77,115.78,936600.0,88.5724,88.6183,88.5342,88.5419,936600.0
2010-10-06 15:10:00,115.77,115.81,115.69,115.79,1464800.0,88.5342,88.5648,88.473,88.5495,1464800.0
2010-10-06 15:15:00,115.79,115.79,115.73,115.75,523200.0,88.5495,88.5495,88.5036,88.5189,523200.0
2010-10-06 15:20:00,115.74,115.85,115.69,115.78,1353000.0,88.5113,88.5954,88.473,88.5419,1353000.0
2010-10-06 15:25:00,115.78,115.85,115.77,115.82,809900.0,88.5419,88.5954,88.5342,88.5724,809900.0
2010-10-06 15:30:00,115.82,115.83,115.71,115.76,1236800.0,88.5724,88.5801,88.4883,88.5266,1236800.0
2010-10-06 15:35:00,115.77,115.86,115.73,115.86,1075300.0,88.5342,88.603,88.5036,88.603,1075300.0
2010-10-06 15:40:00,115.86,115.97,115.83,115.96,2787200.0,88.603,88.6872,88.5801,88.6795,2787200.0
2010-10-06 15:45:00,115.96,116.04,115.96,116.01,3657200.0,88.6795,88.7407,88.6795,88.7177,3657200.0
2010-10-06 15:50:00,116.02,116.04,115.9,115.92,2115800.0,88.7254,88.7407,88.6336,88.6489,2115800.0
2010-10-06 15:55:00,115.93,116.05,115.91,116.04,3934500.0,88.6566,88.7483,88.6413,88.7407,3934500.0
2010-10-07 09:30:00,116.5,116.53,116.34,116.35,4079100.0,89.0925,89.1154,88.9701,88.9778,4079100.0
2010-10-07 09:35:00,116.34,116.42,116.12,116.17,4649800.0,88.9701,89.0313,88.8019,88.8401,4649800.0
2010-10-07 09:40:00,116.16,116.24,116.08,116.23,2987700.0,88.8325,88.8936,88.7713,88.886,2987700.0
2010-10-07 09:45:00,116.22,116.5,115.85,115.87,4123600.0,88.8783,89.0925,88.5954,88.6107,4123600.0
2010-10-07 09:50:00,115.86,116.08,115.73,116.0,4716200.0,88.603,88.7713,88.5036,88.7101,4716200.0
2010-10-07 09:55:00,116.0,116.0,115.77,115.77,3276600.0,88.7101,88.7101,88.5342,88.5342,3276600.0
2010-10-07 10:00:00,115.78,115.91,115.68,115.86,3893200.0,88.5419,88.6413,88.4654,88.603,3893200.0
2010-10-07 10:05:00,115.84,116.03,115.83,116.0,3117900.0,88.5877,88.733,88.5801,88.7101,3117900.0
2010-10-07 10:10:00,116.0,116.06,115.94,115.99,3935800.0,88.7101,88.756,88.6642,88.7025,3935800.0
2010-10-07 10:15:00,116.0,116.04,115.84,116.03,2387100.0,88.7101,88.7407,88.5877,88.733,2387100.0
2010-10-07 10:20:00,116.03,116.18,116.02,116.1,2805200.0,88.733,88.8478,88.7254,88.7866,2805200.0
2010-10-07 10:25:00,116.11,116.2,116.08,116.19,1785700.0,88.7942,88.863,88.7713,88.8554,1785700.0
2010-10-07 10:30:00,116.2,116.26,116.1,116.21,2262500.0,88.863,88.9089,88.7866,88.8707,2262500.0
2010-10-07 10:35:00,116.21,116.24,116.06,116.09,1779600.0,88.8707,88.8936,88.756,88.7789,1779600.0
2010-10-07 10:40:00,116.09,116.1,115.9,115.96,3288700.0,88.7789,88.7866,88.6336,88.6795,3288700.0
2010-10-07 10:45:00,115.96,116.03,115.93,116.0,1877400.0,88.6795,88.733,88.6566,88.7101,1877400.0
2010-10-07 10:50:00,116.01,116.12,115.99,116.03,1098900.0,88.7177,88.8019,88.7025,88.733,1098900.0
2010-10-07 10:55:00,116.03,116.1,115.94,115.97,787700.0,88.733,88.7866,88.6642,88.6872,787700.0
2010-10-07 11:00:00,115.97,115.98,115.85,115.85,1733800.0,88.6872,88.6948,88.5954,88.5954,1733800.0
2010-10-07 11:05:00,115.85,115.91,115.76,115.85,1850700.0,88.5954,88.6413,88.5266,88.5954,1850700.0
2010-10-07 11:10:00,115.85,115.87,115.76,115.83,1504600.0,88.5954,88.6107,88.5266,88.5801,1504600.0
2010-10-07 11:15:00,115.84,115.94,115.75,115.76,1638300.0,88.5877,88.6642,88.5189,88.5266,1638300.0
2010-10-07 11:20:00,115.75,115.89,115.75,115.85,1677800.0,88.5189,88.626,88.5189,88.5954,1677800.0
2010-10-07 11:25:00,115.85,115.91,115.77,115.81,836300.0,88.5954,88.6413,88.5342,88.5648,836300.0
2010-10-07 11:30:00,115.81,115.97,115.79,115.92,1187400.0,88.5648,88.6872,88.5495,88.6489,1187400.0
2010-10-07 11:35:00,115.93,116.0,115.86,115.88,761300.0,88.6566,88.7101,88.603,88.6183,761300.0
2010-10-07 11:40:00,115.88,115.94,115.87,115.91,469400.0,88.6183,88.6642,88.6107,88.6413,469400.0
2010-10-07 11:45:00,115.9,115.93,115.72,115.73,1344400.0,88.6336,88.6566,88.496,88.5036,1344400.0
2010-10-07 11:50:00,115.73,115.82,115.7,115.82,1171000.0,88.5036,88.5724,88.4807,88.5724,1171000.0
2010-10-07 11:55:00,115.82,115.86,115.76,115.83,525800.0,88.5724,88.603,88.5266,88.5801,525800.0
2010-10-07 12:00:00,115.83,115.87,115.7,115.73,938100.0,88.5801,88.6107,88.4807,88.5036,938100.0
2010-10-07 12:05:00,115.72,115.8,115.65,115.78,993700.0,88.496,88.5572,88.4424,88.5419,993700.0
2010-10-07 12:10:00,115.78,115.83,115.76,115.82,894600.0,88.5419,88.5801,88.5266,88.5724,894600.0
2010-10-07 12:15:00,115.82,115.83,115.63,115.65,1199800.0,88.5724,88.5801,88.4271,88.4424,1199800.0
2010-10-07 12:20:00,115.64,115.7,115.59,115.6,1261000.0,88.4348,88.4807,88.3966,88.4042,1261000.0
2010-10-07 12:25:00,115.61,115.63,115.46,115.5,2242700.0,88.4119,88.4271,88.2971,88.3277,2242700.0
2010-10-07 12:30:00,115.51,115.51,115.32,115.34,2396700.0,88.3354,88.3354,88.1901,88.2054,2396700.0
2010-10-07 12:35:00,115.34,115.38,115.19,115.36,6245200.0,88.2054,88.236,88.0907,88.2207,6245200.0
2010-10-07 12:40:00,115.36,115.39,115.29,115.35,1071400.0,88.2207,88.2436,88.1671,88.213,1071400.0
2010-10-07 12:45:00,115.35,115.42,115.33,115.34,884900.0,88.213,88.2665,88.1977,88.2054,884900.0
2010-10-07 12:50:00,115.34,115.4,115.33,115.36,855100.0,88.2054,88.2513,88.1977,88.2207,855100.0
2010-10-07 12:55:00,115.37,115.4,115.33,115.39,610600.0,88.2283,88.2513,88.1977,88.2436,610600.0
2010-10-07 13:00:00,115.4,115.42,115.33,115.39,1241800.0,88.2513,88.2665,88.1977,88.2436,1241800.0
2010-10-07 13:05:00,115.39,115.56,115.38,115.55,2355900.0,88.2436,88.3736,88.236,88.366,2355900.0
2010-10-07 13:10:00,115.55,115.6,115.5,115.5,3471000.0,88.366,88.4042,88.3277,88.3277,3471000.0
2010-10-07 13:15:00,115.51,115.6,115.5,115.52,1278100.0,88.3354,88.4042,88.3277,88.343,1278100.0
2010-10-07 13:20:00,115.52,115.6,115.5,115.53,834000.0,88.343,88.4042,88.3277,88.3507,834000.0
2010-10-07 13:25:00,115.52,115.55,115.49,115.51,576300.0,88.343,88.366,88.3201,88.3354,576300.0
2010-10-07 13:30:00,115.5,115.56,115.5,115.5,490900.0,88.3277,88.3736,88.3277,88.3277,490900.0
2010-10-07 13:35:00,115.51,115.51,115.37,115.46,1307800.0,88.3354,88.3354,88.2283,88.2971,1307800.0
2010-10-07 13:40:00,115.46,115.54,115.46,115.53,680800.0,88.2971,88.3583,88.2971,88.3507,680800.0
2010-10-07 13:45:00,115.53,115.56,115.47,115.52,552200.0,88.3507,88.3736,88.3048,88.343,552200.0
2010-10-07 13:50:00,115.52,115.57,115.48,115.55,432000.0,88.343,88.3813,88.3124,88.366,432000.0
2010-10-07 13:55:00,115.56,115.82,115.54,115.74,2691500.0,88.3736,88.5724,88.3583,88.5113,2691500.0
2010-10-07 14:00:00,115.73,115.82,115.68,115.71,2347000.0,88.5036,88.5724,88.4654,88.4883,2347000.0
2010-10-07 14:05:00,115.71,115.75,115.66,115.71,542600.0,88.4883,88.5189,88.4501,88.4883,542600.0
2010-10-07 14:10:00,115.72,115.86,115.71,115.85,2119700.0,88.496,88.603,88.4883,88.5954,2119700.0
2010-10-07 14:15:00,115.85,115.91,115.76,115.84,1945700.0,88.5954,88.6413,88.5266,88.5877,1945700.0
2010-10-07 14:20:00,115.84,115.96,115.83,115.86,1828300.0,88.5877,88.6795,88.5801,88.603,1828300.0
2010-10-07 14:25:00,115.85,115.87,115.79,115.81,591900.0,88.5954,88.6107,88.5495,88.5648,591900.0
2010-10-07 14:30:00,115.81,115.85,115.77,115.77,1135500.0,88.5648,88.5954,88.5342,88.5342,1135500.0
2010-10-07 14:35:00,115.77,115.85,115.74,115.83,429700.0,88.5342,88.5954,88.5113,88.5801,429700.0
2010-10-07 14:40:00,115.84,115.84,115.77,115.81,795600.0,88.5877,88.5877,88.5342,88.5648,795600.0
2010-10-07 14:45:00,115.82,115.84,115.72,115.75,979600.0,88.5724,88.5877,88.496,88.5189,979600.0
2010-10-07 14:50:00,115.75,115.82,115.7,115.8,2323200.0,88.5189,88.5724,88.4807,88.5572,2323200.0
2010-10-07 14:55:00,115.8,115.9,115.8,115.89,1136400.0,88.5572,88.6336,88.5572,88.626,1136400.0
2010-10-07 15:00:00,115.89,115.94,115.78,115.82,1054800.0,88.626,88.6642,88.5419,88.5724,1054800.0
2010-10-07 15:05:00,115.83,115.9,115.8,115.85,968000.0,88.5801,88.6336,88.5572,88.5954,968000.0
2010-10-07 15:10:00,115.85,115.86,115.79,115.86,606200.0,88.5954,88.603,88.5495,88.603,606200.0
2010-10-07 15:15:00,115.86,115.93,115.84,115.86,862500.0,88.603,88.6566,88.5877,88.603,862500.0
2010-10-07 15:20:00,115.85,115.92,115.84,115.87,628700.0,88.5954,88.6489,88.5877,88.6107,628700.0
2010-10-07 15:25:00,115.87,115.87,115.76,115.79,1188300.0,88.6107,88.6107,88.5266,88.5495,1188300.0
2010-10-07 15:30:00,115.78,115.79,115.69,115.75,1778100.0,88.5419,88.5495,88.473,88.5189,1778100.0
2010-10-07 15:35:00,115.76,115.94,115.75,115.94,1264300.0,88.5266,88.6642,88.5189,88.6642,1264300.0
2010-10-07 15:40:00,115.94,115.97,115.9,115.95,1428300.0,88.6642,88.6872,88.6336,88.6719,1428300.0
2010-10-07 15:45:00,115.95,116.01,115.86,115.88,3046500.0,88.6719,88.7177,88.603,88.6183,3046500.0
2010-10-07 15:50:00,115.88,115.94,115.83,115.83,2123900.0,88.6183,88.6642,88.5801,88.5801,2123900.0
2010-10-07 15:55:00,115.83,115.9,115.78,115.89,4932300.0,88.5801,88.6336,88.5419,88.626,4932300.0
2010-10-08 09:30:00,116.05,116.2,115.89,115.93,3820000.0,88.7483,88.863,88.626,88.6566,3820000.0
2010-10-08 09:35:00,115.94,116.04,115.74,116.02,3549400.0,88.6642,88.7407,88.5113,88.7254,3549400.0
2010-10-08 09:40:00,116.02,116.2,115.92,116.12,2894500.0,88.7254,88.863,88.6489,88.8019,2894500.0
2010-10-08 09:45:00,116.12,116.14,115.86,115.95,4066500.0,88.8019,88.8172,88.603,88.6719,4066500.0
2010-10-08 09:50:00,115.95,116.21,115.91,116.09,3084000.0,88.6719,88.8707,88.6413,88.7789,3084000.0
2010-10-08 09:55:00,116.08,116.15,116.04,116.09,2395800.0,88.7713,88.8248,88.7407,88.7789,2395800.0
2010-10-08 10:00:00,116.09,116.16,115.97,116.05,2185100.0,88.7789,88.8325,88.6872,88.7483,2185100.0
2010-10-08 10:05:00,116.06,116.18,115.9,115.9,3480600.0,88.756,88.8478,88.6336,88.6336,3480600.0
2010-10-08 10:10:00,115.91,116.02,115.86,115.94,2165400.0,88.6413,88.7254,88.603,88.6642,2165400.0
2010-10-08 10:15:00,115.94,116.0,115.83,115.86,2345400.0,88.6642,88.7101,88.5801,88.603,2345400.0
2010-10-08 10:20:00,115.87,115.89,115.73,115.79,2315900.0,88.6107,88.626,88.5036,88.5495,2315900.0
2010-10-08 10:25:00,115.79,115.8,115.61,115.68,3168100.0,88.5495,88.5572,88.4119,88.4654,3168100.0
2010-10-08 10:30:00,115.68,115.81,115.64,115.72,2171400.0,88.4654,88.5648,88.4348,88.496,2171400.0
2010-10-08 10:35:00,115.72,115.85,115.72,115.85,1033900.0,88.496,88.5954,88.496,88.5954,1033900.0
2010-10-08 10:40:00,115.85,115.97,115.84,115.93,1661200.0,88.5954,88.6872,88.5877,88.6566,1661200.0
2010-10-08 10:45:00,115.93,115.95,115.82,115.83,977000.0,88.6566,88.6719,88.5724,88.5801,977000.0
2010-10-08 10:50:00,115.84,115.98,115.82,115.95,1092500.0,88.5877,88.6948,88.5724,88.6719,1092500.0
2010-10-08 10:55:00,115.95,116.15,115.95,116.1,2719900.0,88.6719,88.8248,88.6719,88.7866,2719900.0
2010-10-08 11:00:00,116.1,116.22,116.1,116.14,2002900.0,88.7866,88.8783,88.7866,88.8172,2002900.0
2010-10-08 11:05:00,116.16,116.26,116.12,116.13,3009500.0,88.8325,88.9089,88.8019,88.8095,3009500.0
2010-10-08 11:10:00,116.12,116.2,116.1,116.11,1114100.0,88.8019,88.863,88.7866,88.7942,1114100.0
2010-10-08 11:15:00,116.12,116.33,116.11,116.25,2382400.0,88.8019,88.9625,88.7942,88.9013,2382400.0
2010-10-08 11:20:00,116.25,116.41,116.22,116.4,1516600.0,88.9013,89.0236,88.8783,89.016,1516600.0
2010-10-08 11:25:00,116.41,116.48,116.37,116.41,2428200.0,89.0236,89.0772,88.9931,89.0236,2428200.0
2010-10-08 11:30:00,116.41,116.62,116.41,116.5,3704400.0,89.0236,89.1842,89.0236,89.0925,3704400.0
2010-10-08 11:35:00,116.49,116.5,116.38,116.4,1973900.0,89.0848,89.0925,89.0007,89.016,1973900.0
2010-10-08 11:40:00,116.41,116.48,116.38,116.42,1345400.0,89.0236,89.0772,89.0007,89.0313,1345400.0
2010-10-08 11:45:00,116.43,116.5,116.41,116.48,938900.0,89.0389,89.0925,89.0236,89.0772,938900.0
2010-10-08 11:50:00,116.47,116.55,116.45,116.48,763600.0,89.0695,89.1307,89.0542,89.0772,763600.0
2010-10-08 11:55:00,116.47,116.54,116.42,116.51,794900.0,89.0695,89.1231,89.0313,89.1001,794900.0
2010-10-08 12:00:00,116.51,116.55,116.38,116.39,1452200.0,89.1001,89.1307,89.0007,89.0083,1452200.0
2010-10-08 12:05:00,116.39,116.42,116.35,116.4,1033200.0,89.0083,89.0313,88.9778,89.016,1033200.0
2010-10-08 12:10:00,116.4,116.43,116.39,116.39,516400.0,89.016,89.0389,89.0083,89.0083,516400.0
2010-10-08 12:15:00,116.4,116.47,116.38,116.43,805400.0,89.016,89.0695,89.0007,89.0389,805400.0
2010-10-08 12:20:00,116.43,116.45,116.39,116.42,548500.0,89.0389,89.0542,89.0083,89.0313,548500.0
2010-10-08 12:25:00,116.42,116.45,116.38,116.39,462300.0,89.0313,89.0542,89.0007,89.0083,462300.0
2010-10-08 12:30:00,116.39,116.45,116.36,116.45,646400.0,89.0083,89.0542,88.9854,89.0542,646400.0
2010-10-08 12:35:00,116.44,116.56,116.41,116.52,1253900.0,89.0466,89.1384,89.0236,89.1078,1253900.0
2010-10-08 12:40:00,116.53,116.71,116.52,116.69,1401100.0,89.1154,89.2531,89.1078,89.2378,1401100.0
2010-10-08 12:45:00,116.68,116.7,116.62,116.65,1083500.0,89.2301,89.2454,89.1842,89.2072,1083500.0
2010-10-08 12:50:00,116.65,116.65,116.59,116.63,539300.0,89.2072,89.2072,89.1613,89.1919,539300.0
2010-10-08 12:55:00,116.62,116.66,116.6,116.62,688400.0,89.1842,89.2148,89.1689,89.1842,688400.0
2010-10-08 13:00:00,116.63,116.65,116.59,116.6,706700.0,89.1919,89.2072,89.1613,89.1689,706700.0
2010-10-08 13:05:00,116.6,116.61,116.53,116.55,609100.0,89.1689,89.1766,89.1154,89.1307,609100.0
2010-10-08 13:10:00,116.54,116.59,116.51,116.57,786500.0,89.1231,89.1613,89.1001,89.146,786500.0
2010-10-08 13:15:00,116.58,116.63,116.57,116.63,676100.0,89.1537,89.1919,89.146,89.1919,676100.0
2010-10-08 13:20:00,116.63,116.64,116.46,116.5,1607400.0,89.1919,89.1995,89.0619,89.0925,1607400.0
2010-10-08 13:25:00,116.49,116.59,116.49,116.56,482400.0,89.0848,89.1613,89.0848,89.1384,482400.0
2010-10-08 13:30:00,116.55,116.56,116.47,116.5,1124000.0,89.1307,89.1384,89.0695,89.0925,1124000.0
2010-10-08 13:35:00,116.49,116.56,116.49,116.52,741500.0,89.0848,89.1384,89.0848,89.1078,741500.0
2010-10-08 13:40:00,116.52,116.53,116.4,116.4,1937000.0,89.1078,89.1154,89.016,89.016,1937000.0
2010-10-08 13:45:00,116.4,116.4,116.29,116.36,1922100.0,89.016,89.016,88.9319,88.9854,1922100.0
2010-10-08 13:50:00,116.36,116.43,116.34,116.43,693300.0,88.9854,89.0389,88.9701,89.0389,693300.0
2010-10-08 13:55:00,116.43,116.43,116.3,116.38,1424600.0,89.0389,89.0389,88.9395,89.0007,1424600.0
2010-10-08 14:00:00,116.39,116.42,116.23,116.3,1607700.0,89.0083,89.0313,88.886,88.9395,1607700.0
2010-10-08 14:05:00,116.31,116.38,116.28,116.33,925900.0,88.9472,89.0007,88.9242,88.9625,925900.0
2010-10-08 14:10:00,116.33,116.39,116.29,116.34,926100.0,88.9625,89.0083,88.9319,88.9701,926100.0
2010-10-08 14:15:00,116.34,116.39,116.33,116.37,777500.0,88.9701,89.0083,88.9625,88.9931,777500.0
2010-10-08 14:20:00,116.38,116.49,116.38,116.49,1773400.0,89.0007,89.0848,89.0007,89.0848,1773400.0
2010-10-08 14:25:00,116.48,116.55,116.42,116.49,1297800.0,89.0772,89.1307,89.0313,89.0848,1297800.0
2010-10-08 14:30:00,116.49,116.53,116.45,116.47,934800.0,89.0848,89.1154,89.0542,89.0695,934800.0
2010-10-08 14:35:00,116.47,116.55,116.46,116.54,906800.0,89.0695,89.1307,89.0619,89.1231,906800.0
2010-10-08 14:40:00,116.54,116.63,116.49,116.62,1321000.0,89.1231,89.1919,89.0848,89.1842,1321000.0
2010-10-08 14:45:00,116.62,116.64,116.53,116.54,1636100.0,89.1842,89.1995,89.1154,89.1231,1636100.0
2010-10-08 14:50:00,116.54,116.55,116.46,116.48,1663100.0,89.1231,89.1307,89.0619,89.0772,1663100.0
2010-10-08 14:55:00,116.48,116.5,116.43,116.46,773900.0,89.0772,89.0925,89.0389,89.0619,773900.0
2010-10-08 15:00:00,116.46,116.6,116.45,116.6,1129100.0,89.0619,89.1689,89.0542,89.1689,1129100.0
2010-10-08 15:05:00,116.6,116.71,116.56,116.7,1667300.0,89.1689,89.2531,89.1384,89.2454,1667300.0
2010-10-08 15:10:00,116.71,116.73,116.64,116.66,2749700.0,89.2531,89.2684,89.1995,89.2148,2749700.0
2010-10-08 15:15:00,116.66,116.7,116.65,116.66,701400.0,89.2148,89.2454,89.2072,89.2148,701400.0
2010-10-08 15:20:00,116.67,116.68,116.55,116.59,1511400.0,89.2225,89.2301,89.1307,89.1613,1511400.0
2010-10-08 15:25:00,116.59,116.61,116.53,116.56,1122000.0,89.1613,89.1766,89.1154,89.1384,1122000.0
2010-10-08 15:30:00,116.57,116.73,116.56,116.73,1830900.0,89.146,89.2684,89.1384,89.2684,1830900.0
2010-10-08 15:35:00,116.72,116.79,116.71,116.75,2355900.0,89.2607,89.3142,89.2531,89.2837,2355900.0
2010-10-08 15:40:00,116.74,116.86,116.71,116.81,3300700.0,89.276,89.3678,89.2531,89.3295,3300700.0
2010-10-08 15:45:00,116.82,116.82,116.72,116.77,2418100.0,89.3372,89.3372,89.2607,89.299,2418100.0
2010-10-08 15:50:00,116.76,116.82,116.76,116.81,3005100.0,89.2913,89.3372,89.2913,89.3295,3005100.0
2010-10-08 15:55:00,116.8,116.81,116.52,116.55,9038300.0,89.3219,89.3295,89.1078,89.1307,9038300.0
2010-10-11 09:30:00,116.73,116.78,116.58,116.68,2599300.0,89.2684,89.3066,89.1537,89.2301,2599300.0
2010-10-11 09:35:00,116.68,116.78,116.62,116.75,2305800.0,89.2301,89.3066,89.1842,89.2837,2305800.0
2010-10-11 09:40:00,116.75,116.84,116.74,116.79,1884800.0,89.2837,89.3525,89.276,89.3142,1884800.0
2010-10-11 09:45:00,116.77,116.8,116.57,116.6,1995300.0,89.299,89.3219,89.146,89.1689,1995300.0
2010-10-11 09:50:00,116.6,116.67,116.51,116.66,2333800.0,89.1689,89.2225,89.1001,89.2148,2333800.0
2010-10-11 09:55:00,116.66,116.72,116.57,116.59,2194400.0,89.2148,89.2607,89.146,89.1613,2194400.0
2010-10-11 10:00:00,116.59,116.77,116.59,116.76,1472300.0,89.1613,89.299,89.1613,89.2913,1472300.0
2010-10-11 10:05:00,116.76,116.88,116.75,116.85,2087300.0,89.2913,89.3831,89.2837,89.3601,2087300.0
2010-10-11 10:10:00,116.84,116.84,116.72,116.78,2030700.0,89.3525,89.3525,89.2607,89.3066,2030700.0
2010-10-11 10:15:00,116.78,116.8,116.7,116.72,1145100.0,89.3066,89.3219,89.2454,89.2607,1145100.0
2010-10-11 10:20:00,116.71,116.83,116.7,116.82,1258600.0,89.2531,89.3448,89.2454,89.3372,1258600.0
2010-10-11 10:25:00,116.82,116.92,116.78,116.9,1582600.0,89.3372,89.4137,89.3066,89.3984,1582600.0
2010-10-11 10:30:00,116.9,116.97,116.77,116.83,2197300.0,89.3984,89.4519,89.299,89.3448,2197300.0
2010-10-11 10:35:00,116.84,116.84,116.74,116.78,1446300.0,89.3525,89.3525,89.276,89.3066,1446300.0
2010-10-11 10:40:00,116.77,116.83,116.72,116.74,1166200.0,89.299,89.3448,89.2607,89.276,1166200.0
2010-10-11 10:45:00,116.74,116.74,116.52,116.58,3570700.0,89.276,89.276,89.1078,89.1537,3570700.0
2010-10-11 10:50:00,116.58,116.66,116.53,116.58,2017100.0,89.1537,89.2148,89.1154,89.1537,2017100.0
2010-10-11 10:55:00,116.58,116.64,116.56,116.6,757300.0,89.1537,89.1995,89.1384,89.1689,757300.0
2010-10-11 11:00:00,116.59,116.66,116.53,116.54,962600.0,89.1613,89.2148,89.1154,89.1231,962600.0
2010-10-11 11:05:00,116.54,116.59,116.49,116.58,1124600.0,89.1231,89.1613,89.0848,89.1537,1124600.0
2010-10-11 11:10:00,116.58,116.7,116.57,116.66,1072400.0,89.1537,89.2454,89.146,89.2148,1072400.0
2010-10-11 11:15:00,116.66,116.69,116.59,116.6,568700.0,89.2148,89.2378,89.1613,89.1689,568700.0
2010-10-11 11:20:00,116.59,116.7,116.59,116.67,802000.0,89.1613,89.2454,89.1613,89.2225,802000.0
2010-10-11 11:25:00,116.67,116.73,116.67,116.69,564200.0,89.2225,89.2684,89.2225,89.2378,564200.0
2010-10-11 11:30:00,116.69,116.75,116.68,116.72,571200.0,89.2378,89.2837,89.2301,89.2607,571200.0
2010-10-11 11:35:00,116.72,116.85,116.7,116.82,1872300.0,89.2607,89.3601,89.2454,89.3372,1872300.0
2010-10-11 11:40:00,116.82,116.85,116.77,116.79,837400.0,89.3372,89.3601,89.299,89.3142,837400.0
2010-10-11 11:45:00,116.79,116.82,116.75,116.79,494400.0,89.3142,89.3372,89.2837,89.3142,494400.0
2010-10-11 11:50:00,116.79,116.84,116.79,116.83,813800.0,89.3142,89.3525,89.3142,89.3448,813800.0
2010-10-11 11:55:00,116.83,116.83,116.72,116.74,1118400.0,89.3448,89.3448,89.2607,89.276,1118400.0
2010-10-11 12:00:00,116.75,116.77,116.71,116.72,603100.0,89.2837,89.299,89.2531,89.2607,603100.0
2010-10-11 12:05:00,116.72,116.73,116.68,116.73,368800.0,89.2607,89.2684,89.2301,89.2684,368800.0
2010-10-11 12:10:00,116.73,116.79,116.7,116.78,585800.0,89.2684,89.3142,89.2454,89.3066,585800.0
2010-10-11 12:15:00,116.78,116.8,116.72,116.77,382600.0,89.3066,89.3219,89.2607,89.299,382600.0
2010-10-11 12:20:00,116.78,116.81,116.73,116.78,1303900.0,89.3066,89.3295,89.2684,89.3066,1303900.0
2010-10-11 12:25:00,116.79,116.8,116.77,116.78,199600.0,89.3142,89.3219,89.299,89.3066,199600.0
2010-10-11 12:30:00,116.78,116.8,116.74,116.8,170000.0,89.3066,89.3219,89.276,89.3219,170000.0
2010-10-11 12:35:00,116.79,116.89,116.78,116.85,1400800.0,89.3142,89.3907,89.3066,89.3601,1400800.0
2010-10-11 12:40:00,116.85,116.87,116.81,116.82,425000.0,89.3601,89.3754,89.3295,89.3372,425000.0
2010-10-11 12:45:00,116.82,116.82,116.77,116.78,380300.0,89.3372,89.3372,89.299,89.3066,380300.0
2010-10-11 12:50:00,116.78,116.78,116.7,116.74,950900.0,89.3066,89.3066,89.2454,89.276,950900.0
2010-10-11 12:55:00,116.74,116.79,116.74,116.78,233600.0,89.276,89.3142,89.276,89.3066,233600.0
2010-10-11 13:00:00,116.77,116.81,116.73,116.78,639000.0,89.299,89.3295,89.2684,89.3066,639000.0
2010-10-11 13:05:00,116.78,116.81,116.77,116.8,234300.0,89.3066,89.3295,89.299,89.3219,234300.0
2010-10-11 13:10:00,116.8,116.85,116.78,116.84,904100.0,89.3219,89.3601,89.3066,89.3525,904100.0
2010-10-11 13:15:00,116.84,116.84,116.8,116.8,326600.0,89.3525,89.3525,89.3219,89.3219,326600.0
2010-10-11 13:20:00,116.8,116.81,116.78,116.8,178500.0,89.3219,89.3295,89.3066,89.3219,178500.0
2010-10-11 13:25:00,116.79,116.81,116.78,116.81,152700.0,89.3142,89.3295,89.3066,89.3295,152700.0
2010-10-11 13:30:00,116.81,116.82,116.76,116.77,260700.0,89.3295,89.3372,89.2913,89.299,260700.0
2010-10-11 13:35:00,116.77,116.85,116.76,116.83,446700.0,89.299,89.3601,89.2913,89.3448,446700.0
2010-10-11 13:40:00,116.82,116.85,116.82,116.85,325500.0,89.3372,89.3601,89.3372,89.3601,325500.0
2010-10-11 13:45:00,116.85,116.88,116.79,116.87,627100.0,89.3601,89.3831,89.3142,89.3754,627100.0
2010-10-11 13:50:00,116.88,116.88,116.82,116.85,329200.0,89.3831,89.3831,89.3372,89.3601,329200.0
2010-10-11 13:55:00,116.86,116.86,116.79,116.86,629000.0,89.3678,89.3678,89.3142,89.3678,629000.0
2010-10-11 14:00:00,116.86,116.87,116.78,116.79,1334700.0,89.3678,89.3754,89.3066,89.3142,1334700.0
2010-10-11 14:05:00,116.79,116.85,116.75,116.84,1208400.0,89.3142,89.3601,89.2837,89.3525,1208400.0
2010-10-11 14:10:00,116.83,116.83,116.73,116.76,606700.0,89.3448,89.3448,89.2684,89.2913,606700.0
2010-10-11 14:15:00,116.76,116.82,116.74,116.78,318900.0,89.2913,89.3372,89.276,89.3066,318900.0
2010-10-11 14:20:00,116.78,116.81,116.77,116.78,327800.0,89.3066,89.3295,89.299,89.3066,327800.0
2010-10-11 14:25:00,116.78,116.82,116.77,116.81,287000.0,89.3066,89.3372,89.299,89.3295,287000.0
2010-10-11 14:30:00,116.81,116.82,116.78,116.8,493100.0,89.3295,89.3372,89.3066,89.3219,493100.0
2010-10-11 14:35:00,116.8,116.84,116.8,116.84,482000.0,89.3219,89.3525,89.3219,89.3525,482000.0
2010-10-11 14:40:00,116.84,116.86,116.8,116.8,650900.0,89.3525,89.3678,89.3219,89.3219,650900.0
2010-10-11 14:45:00,116.81,116.81,116.78,116.81,662400.0,89.3295,89.3295,89.3066,89.3295,662400.0
2010-10-11 14:50:00,116.8,116.81,116.74,116.79,498600.0,89.3219,89.3295,89.276,89.3142,498600.0
2010-10-11 14:55:00,116.78,116.8,116.71,116.75,352100.0,89.3066,89.3219,89.2531,89.2837,352100.0
2010-10-11 15:00:00,116.75,116.8,116.71,116.75,493500.0,89.2837,89.3219,89.2531,89.2837,493500.0
2010-10-11 15:05:00,116.76,116.78,116.75,116.78,223200.0,89.2913,89.3066,89.2837,89.3066,223200.0
2010-10-11 15:10:00,116.78,116.78,116.62,116.67,1424000.0,89.3066,89.3066,89.1842,89.2225,1424000.0
2010-10-11 15:15:00,116.67,116.68,116.64,116.64,656100.0,89.2225,89.2301,89.1995,89.1995,656100.0
2010-10-11 15:20:00,116.65,116.65,116.57,116.57,937900.0,89.2072,89.2072,89.146,89.146,937900.0
2010-10-11 15:25:00,116.57,116.61,116.53,116.55,1384300.0,89.146,89.1766,89.1154,89.1307,1384300.0
2010-10-11 15:30:00,116.54,116.56,116.41,116.42,2321100.0,89.1231,89.1384,89.0236,89.0313,2321100.0
2010-10-11 15:35:00,116.42,116.44,116.32,116.33,1993300.0,89.0313,89.0466,88.9548,88.9625,1993300.0
2010-10-11 15:40:00,116.33,116.41,116.25,116.4,2471700.0,88.9625,89.0236,88.9013,89.016,2471700.0
2010-10-11 15:45:00,116.4,116.55,116.37,116.52,3558900.0,89.016,89.1307,88.9931,89.1078,3558900.0
2010-10-11 15:50:00,116.52,116.58,116.47,116.55,2380100.0,89.1078,89.1537,89.0695,89.1307,2380100.0
2010-10-11 15:55:00,116.54,116.66,116.52,116.65,3236100.0,89.1231,89.2148,89.1078,89.2072,3236100.0
2010-10-12 09:30:00,116.27,116.31,116.06,116.11,3996900.0,88.9166,88.9472,88.756,88.7942,3996900.0
2010-10-12 09:35:00,116.11,116.26,116.07,116.1,3676800.0,88.7942,88.9089,88.7636,88.7866,3676800.0
2010-10-12 09:40:00,116.09,116.14,115.85,116.07,2804600.0,88.7789,88.8172,88.5954,88.7636,2804600.0
2010-10-12 09:45:00,116.07,116.08,115.72,115.78,4486700.0,88.7636,88.7713,88.496,88.5419,4486700.0
2010-10-12 09:50:00,115.78,115.84,115.65,115.75,4045800.0,88.5419,88.5877,88.4424,88.5189,4045800.0
2010-10-12 09:55:00,115.74,115.93,115.74,115.88,2754800.0,88.5113,88.6566,88.5113,88.6183,2754800.0
2010-10-12 10:00:00,115.88,116.02,115.81,115.99,3290100.0,88.6183,88.7254,88.5648,88.7025,3290100.0
2010-10-12 10:05:00,116.0,116.07,115.89,115.91,2644000.0,88.7101,88.7636,88.626,88.6413,2644000.0
2010-10-12 10:10:00,115.91,116.1,115.88,116.09,1916700.0,88.6413,88.7866,88.6183,88.7789,1916700.0
2010-10-12 10:15:00,116.09,116.2,116.07,116.17,3851900.0,88.7789,88.863,88.7636,88.8401,3851900.0
2010-10-12 10:20:00,116.17,116.23,116.08,116.11,2543500.0,88.8401,88.886,88.7713,88.7942,2543500.0
2010-10-12 10:25:00,116.1,116.16,116.04,116.08,1215000.0,88.7866,88.8325,88.7407,88.7713,1215000.0
2010-10-12 10:30:00,116.09,116.18,116.06,116.09,1215100.0,88.7789,88.8478,88.756,88.7789,1215100.0
2010-10-12 10:35:00,116.09,116.15,116.04,116.14,1067600.0,88.7789,88.8248,88.7407,88.8172,1067600.0
2010-10-12 10:40:00,116.14,116.39,116.11,116.3,2420600.0,88.8172,89.0083,88.7942,88.9395,2420600.0
2010-10-12 10:45:00,116.3,116.47,116.3,116.38,2056400.0,88.9395,89.0695,88.9395,89.0007,2056400.0
2010-10-12 10:50:00,116.4,116.45,116.33,116.41,1786200.0,89.016,89.0542,88.9625,89.0236,1786200.0
2010-10-12 10:55:00,116.41,116.52,116.36,116.4,1844100.0,89.0236,89.1078,88.9854,89.016,1844100.0
2010-10-12 11:00:00,116.4,116.49,116.37,116.44,1140800.0,89.016,89.0848,88.9931,89.0466,1140800.0
2010-10-12 11:05:00,116.45,116.55,116.42,116.46,1378600.0,89.0542,89.1307,89.0313,89.0619,1378600.0
2010-10-12 11:10:00,116.46,116.51,116.37,116.39,1419600.0,89.0619,89.1001,88.9931,89.0083,1419600.0
2010-10-12 11:15:00,116.39,116.48,116.37,116.4,1948900.0,89.0083,89.0772,88.9931,89.016,1948900.0
2010-10-12 11:20:00,116.4,116.45,116.39,116.44,871700.0,89.016,89.0542,89.0083,89.0466,871700.0
2010-10-12 11:25:00,116.44,116.54,116.43,116.51,948300.0,89.0466,89.1231,89.0389,89.1001,948300.0
2010-10-12 11:30:00,116.5,116.54,116.46,116.49,957600.0,89.0925,89.1231,89.0619,89.0848,957600.0
2010-10-12 11:35:00,116.49,116.59,116.47,116.5,1070700.0,89.0848,89.1613,89.0695,89.0925,1070700.0
2010-10-12 11:40:00,116.5,116.5,116.43,116.46,782100.0,89.0925,89.0925,89.0389,89.0619,782100.0
2010-10-12 11:45:00,116.47,116.49,116.39,116.4,1751300.0,89.0695,89.0848,89.0083,89.016,1751300.0
2010-10-12 11:50:00,116.4,116.44,116.35,116.41,965600.0,89.016,89.0466,88.9778,89.0236,965600.0
2010-10-12 11:55:00,116.4,116.49,116.39,116.46,533500.0,89.016,89.0848,89.0083,89.0619,533500.0
2010-10-12 12:00:00,116.46,116.53,116.41,116.43,1373900.0,89.0619,89.1154,89.0236,89.0389,1373900.0
2010-10-12 12:05:00,116.43,116.48,116.41,116.42,620100.0,89.0389,89.0772,89.0236,89.0313,620100.0
2010-10-12 12:10:00,116.42,116.47,116.4,116.45,812400.0,89.0313,89.0695,89.016,89.0542,812400.0
2010-10-12 12:15:00,116.45,116.55,116.45,116.52,849400.0,89.0542,89.1307,89.0542,89.1078,849400.0
2010-10-12 12:20:00,116.53,116.6,116.44,116.45,1973100.0,89.1154,89.1689,89.0466,89.0542,1973100.0
2010-10-12 12:25:00,116.44,116.46,116.37,116.37,705700.0,89.0466,89.0619,88.9931,88.9931,705700.0
2010-10-12 12:30:00,116.38,116.4,116.35,116.4,653400.0,89.0007,89.016,88.9778,89.016,653400.0
2010-10-12 12:35:00,116.4,116.4,116.36,116.37,289600.0,89.016,89.016,88.9854,88.9931,289600.0
2010-10-12 12:40:00,116.37,116.39,116.36,116.38,373600.0,88.9931,89.0083,88.9854,89.0007,373600.0
2010-10-12 12:45:00,116.38,116.39,116.34,116.36,475600.0,89.0007,89.0083,88.9701,88.9854,475600.0
2010-10-12 12:50:00,116.35,116.4,116.34,116.38,423600.0,88.9778,89.016,88.9701,89.0007,423600.0
2010-10-12 12:55:00,116.38,116.38,116.32,116.35,437100.0,89.0007,89.0007,88.9548,88.9778,437100.0
2010-10-12 13:00:00,116.35,116.39,116.3,116.39,850600.0,88.9778,89.0083,88.9395,89.0083,850600.0
2010-10-12 13:05:00,116.38,116.4,116.33,116.38,306900.0,89.0007,89.016,88.9625,89.0007,306900.0
2010-10-12 13:10:00,116.38,116.41,116.37,116.39,392200.0,89.0007,89.0236,88.9931,89.0083,392200.0
2010-10-12 13:15:00,116.38,116.44,116.38,116.42,511700.0,89.0007,89.0466,89.0007,89.0313,511700.0
2010-10-12 13:20:00,116.42,116.44,116.42,116.42,301200.0,89.0313,89.0466,89.0313,89.0313,301200.0
2010-10-12 13:25:00,116.43,116.44,116.41,116.42,409800.0,89.0389,89.0466,89.0236,89.0313,409800.0
2010-10-12 13:30:00,116.42,116.43,116.39,116.4,353400.0,89.0313,89.0389,89.0083,89.016,353400.0
2010-10-12 13:35:00,116.41,116.41,116.39,116.4,171100.0,89.0236,89.0236,89.0083,89.016,171100.0
2010-10-12 13:40:00,116.39,116.41,116.38,116.39,380200.0,89.0083,89.0236,89.0007,89.0083,380200.0
2010-10-12 13:45:00,116.39,116.46,116.38,116.43,468200.0,89.0083,89.0619,89.0007,89.0389,468200.0
2010-10-12 13:50:00,116.44,116.45,116.42,116.43,389700.0,89.0466,89.0542,89.0313,89.0389,389700.0
2010-10-12 13:55:00,116.43,116.45,116.39,116.44,778600.0,89.0389,89.0542,89.0083,89.0466,778600.0
2010-10-12 14:00:00,116.44,116.73,116.29,116.62,4995700.0,89.0466,89.2684,88.9319,89.1842,4995700.0
2010-10-12 14:05:00,116.63,116.65,116.51,116.59,2140600.0,89.1919,89.2072,89.1001,89.1613,2140600.0
2010-10-12 14:10:00,116.59,116.91,116.58,116.83,5321200.0,89.1613,89.406,89.1537,89.3448,5321200.0
2010-10-12 14:15:00,116.84,117.02,116.84,116.92,3629600.0,89.3525,89.4901,89.3525,89.4137,3629600.0
2010-10-12 14:20:00,116.93,116.93,116.65,116.7,3147100.0,89.4213,89.4213,89.2072,89.2454,3147100.0
2010-10-12 14:25:00,116.7,116.8,116.69,116.77,2180100.0,89.2454,89.3219,89.2378,89.299,2180100.0
2010-10-12 14:30:00,116.77,116.81,116.49,116.54,3844400.0,89.299,89.3295,89.0848,89.1231,3844400.0
2010-10-12 14:35:00,116.55,116.62,116.54,116.57,1828100.0,89.1307,89.1842,89.1231,89.146,1828100.0
2010-10-12 14:40:00,116.57,116.77,116.56,116.74,1682600.0,89.146,89.299,89.1384,89.276,1682600.0
2010-10-12 14:45:00,116.73,116.86,116.72,116.74,2109200.0,89.2684,89.3678,89.2607,89.276,2109200.0
2010-10-12 14:50:00,116.74,116.82,116.73,116.82,1432400.0,89.276,89.3372,89.2684,89.3372,1432400.0
2010-10-12 14:55:00,116.81,116.87,116.74,116.85,1147400.0,89.3295,89.3754,89.276,89.3601,1147400.0
2010-10-12 15:00:00,116.85,116.85,116.64,116.69,1704800.0,89.3601,89.3601,89.1995,89.2378,1704800.0
2010-10-12 15:05:00,116.68,116.85,116.66,116.84,1637700.0,89.2301,89.3601,89.2148,89.3525,1637700.0
2010-10-12 15:10:00,116.85,116.91,116.84,116.89,2157100.0,89.3601,89.406,89.3525,89.3907,2157100.0
2010-10-12 15:15:00,116.89,116.99,116.89,116.91,2056600.0,89.3907,89.4672,89.3907,89.406,2056600.0
2010-10-12 15:20:00,116.92,117.18,116.87,117.17,3383400.0,89.4137,89.6125,89.3754,89.6048,3383400.0
2010-10-12 15:25:00,117.17,117.35,117.14,117.34,2953400.0,89.6048,89.7425,89.5819,89.7349,2953400.0
2010-10-12 15:30:00,117.33,117.35,117.23,117.25,2635000.0,89.7272,89.7425,89.6507,89.666,2635000.0
2010-10-12 15:35:00,117.26,117.28,117.16,117.21,2600400.0,89.6737,89.689,89.5972,89.6354,2600400.0
2010-10-12 15:40:00,117.21,117.22,117.13,117.19,2501900.0,89.6354,89.6431,89.5743,89.6201,2501900.0
2010-10-12 15:45:00,117.19,117.26,117.16,117.26,2629100.0,89.6201,89.6737,89.5972,89.6737,2629100.0
2010-10-12 15:50:00,117.26,117.28,117.14,117.18,3790700.0,89.6737,89.689,89.5819,89.6125,3790700.0
2010-10-12 15:55:00,117.18,117.19,117.0,117.04,6141000.0,89.6125,89.6201,89.4748,89.5054,6141000.0
2010-10-12 16:00:00,117.04,117.08,116.13,116.99,5366100.0,89.5054,89.536,88.8095,89.4672,5366100.0
2010-10-12 16:05:00,116.61,117.13,115.92,116.91,1955800.0,89.1766,89.5743,88.6489,89.406,1955800.0
2010-10-12 16:10:00,116.92,116.94,116.87,116.89,390000.0,89.4137,89.429,89.3754,89.3907,390000.0
2010-10-13 09:30:00,117.66,117.74,117.53,117.56,5562700.0,89.9796,90.0408,89.8802,89.9031,5562700.0
2010-10-13 09:35:00,117.56,117.59,117.43,117.48,3588200.0,89.9031,89.926,89.8037,89.8419,3588200.0
2010-10-13 09:40:00,117.48,117.62,117.38,117.61,3649100.0,89.8419,89.949,89.7654,89.9413,3649100.0
2010-10-13 09:45:00,117.61,117.83,117.6,117.8,3875300.0,89.9413,90.1096,89.9337,90.0866,3875300.0
2010-10-13 09:50:00,117.79,117.82,117.64,117.78,4947500.0,90.079,90.1019,89.9643,90.0713,4947500.0
2010-10-13 09:55:00,117.78,117.82,117.72,117.74,2670100.0,90.0713,90.1019,90.0255,90.0408,2670100.0
2010-10-13 10:00:00,117.74,117.94,117.73,117.92,3843200.0,90.0408,90.1937,90.0331,90.1784,3843200.0
2010-10-13 10:05:00,117.93,117.96,117.83,117.84,1851500.0,90.1861,90.209,90.1096,90.1172,1851500.0
2010-10-13 10:10:00,117.84,117.84,117.7,117.74,3494400.0,90.1172,90.1172,90.0102,90.0408,3494400.0
2010-10-13 10:15:00,117.75,117.83,117.66,117.71,2168200.0,90.0484,90.1096,89.9796,90.0178,2168200.0
2010-10-13 10:20:00,117.7,117.8,117.65,117.78,2180600.0,90.0102,90.0866,89.9719,90.0713,2180600.0
2010-10-13 10:25:00,117.77,117.88,117.77,117.8,1747400.0,90.0637,90.1478,90.0637,90.0866,1747400.0
2010-10-13 10:30:00,117.8,117.87,117.75,117.85,1834400.0,90.0866,90.1402,90.0484,90.1249,1834400.0
2010-10-13 10:35:00,117.85,117.99,117.82,117.94,2468300.0,90.1249,90.2319,90.1019,90.1937,2468300.0
2010-10-13 10:40:00,117.94,117.94,117.82,117.88,1797100.0,90.1937,90.1937,90.1019,90.1478,1797100.0
2010-10-13 10:45:00,117.89,117.92,117.85,117.89,854400.0,90.1555,90.1784,90.1249,90.1555,854400.0
2010-10-13 10:50:00,117.9,117.99,117.89,117.97,1267700.0,90.1631,90.2319,90.1555,90.2166,1267700.0
2010-10-13 10:55:00,117.98,118.08,117.88,118.08,2040800.0,90.2243,90.3008,90.1478,90.3008,2040800.0
2010-10-13 11:00:00,118.08,118.09,117.97,118.07,1961200.0,90.3008,90.3084,90.2166,90.2931,1961200.0
2010-10-13 11:05:00,118.07,118.29,118.07,118.22,4304200.0,90.2931,90.4614,90.2931,90.4078,4304200.0
2010-10-13 11:10:00,118.22,118.27,118.18,118.22,2192900.0,90.4078,90.4461,90.3772,90.4078,2192900.0
2010-10-13 11:15:00,118.22,118.22,118.14,118.17,1595500.0,90.4078,90.4078,90.3466,90.3696,1595500.0
2010-10-13 11:20:00,118.17,118.23,118.11,118.15,1223400.0,90.3696,90.4155,90.3237,90.3543,1223400.0
2010-10-13 11:25:00,118.14,118.14,118.04,118.1,1719800.0,90.3466,90.3466,90.2702,90.3161,1719800.0
2010-10-13 11:30:00,118.1,118.14,118.07,118.13,1279500.0,90.3161,90.3466,90.2931,90.339,1279500.0
2010-10-13 11:35:00,118.13,118.17,118.1,118.11,1152400.0,90.339,90.3696,90.3161,90.3237,1152400.0
2010-10-13 11:40:00,118.11,118.11,118.0,118.02,846600.0,90.3237,90.3237,90.2396,90.2549,846600.0
2010-10-13 11:45:00,118.02,118.14,118.0,118.13,844900.0,90.2549,90.3466,90.2396,90.339,844900.0
2010-10-13 11:50:00,118.13,118.16,118.11,118.11,1175800.0,90.339,90.3619,90.3237,90.3237,1175800.0
2010-10-13 11:55:00,118.12,118.13,118.08,118.1,383800.0,90.3314,90.339,90.3008,90.3161,383800.0
2010-10-13 12:00:00,118.11,118.17,118.1,118.15,1166800.0,90.3237,90.3696,90.3161,90.3543,1166800.0
2010-10-13 12:05:00,118.15,118.21,118.13,118.13,1097900.0,90.3543,90.4002,90.339,90.339,1097900.0
2010-10-13 12:10:00,118.13,118.18,118.12,118.17,738900.0,90.339,90.3772,90.3314,90.3696,738900.0
2010-10-13 12:15:00,118.16,118.19,118.11,118.19,576800.0,90.3619,90.3849,90.3237,90.3849,576800.0
2010-10-13 12:20:00,118.18,118.27,118.18,118.25,1001800.0,90.3772,90.4461,90.3772,90.4308,1001800.0
2010-10-13 12:25:00,118.26,118.36,118.23,118.33,1530200.0,90.4384,90.5149,90.4155,90.4919,1530200.0
2010-10-13 12:30:00,118.33,118.36,118.31,118.31,664300.0,90.4919,90.5149,90.4767,90.4767,664300.0
2010-10-13 12:35:00,118.32,118.44,118.32,118.39,1430000.0,90.4843,90.5761,90.4843,90.5378,1430000.0
2010-10-13 12:40:00,118.39,118.42,118.33,118.38,918100.0,90.5378,90.5608,90.4919,90.5302,918100.0
2010-10-13 12:45:00,118.38,118.39,118.32,118.33,632100.0,90.5302,90.5378,90.4843,90.4919,632100.0
2010-10-13 12:50:00,118.34,118.38,118.33,118.35,389100.0,90.4996,90.5302,90.4919,90.5072,389100.0
2010-10-13 12:55:00,118.36,118.36,118.27,118.31,945100.0,90.5149,90.5149,90.4461,90.4767,945100.0
2010-10-13 13:00:00,118.3,118.31,118.26,118.28,734600.0,90.469,90.4767,90.4384,90.4537,734600.0
2010-10-13 13:05:00,118.29,118.32,118.21,118.24,772800.0,90.4614,90.4843,90.4002,90.4231,772800.0
2010-10-13 13:10:00,118.24,118.27,118.22,118.25,659300.0,90.4231,90.4461,90.4078,90.4308,659300.0
2010-10-13 13:15:00,118.26,118.36,118.25,118.31,1302000.0,90.4384,90.5149,90.4308,90.4767,1302000.0
2010-10-13 13:20:00,118.32,118.37,118.31,118.35,559500.0,90.4843,90.5225,90.4767,90.5072,559500.0
2010-10-13 13:25:00,118.35,118.38,118.24,118.27,1590100.0,90.5072,90.5302,90.4231,90.4461,1590100.0
2010-10-13 13:30:00,118.27,118.38,118.26,118.37,1299400.0,90.4461,90.5302,90.4384,90.5225,1299400.0
2010-10-13 13:35:00,118.37,118.47,118.36,118.39,1188300.0,90.5225,90.599,90.5149,90.5378,1188300.0
2010-10-13 13:40:00,118.4,118.41,118.35,118.39,851800.0,90.5455,90.5531,90.5072,90.5378,851800.0
2010-10-13 13:45:00,118.39,118.39,118.31,118.34,1018600.0,90.5378,90.5378,90.4767,90.4996,1018600.0
2010-10-13 13:50:00,118.32,118.38,118.3,118.37,846900.0,90.4843,90.5302,90.469,90.5225,846900.0
2010-10-13 13:55:00,118.38,118.39,118.3,118.34,762100.0,90.5302,90.5378,90.469,90.4996,762100.0
2010-10-13 14:00:00,118.35,118.47,118.33,118.38,2088000.0,90.5072,90.599,90.4919,90.5302,2088000.0
2010-10-13 14:05:00,118.39,118.42,118.37,118.4,453100.0,90.5378,90.5608,90.5225,90.5455,453100.0
2010-10-13 14:10:00,118.4,118.55,118.39,118.54,1472100.0,90.5455,90.6602,90.5378,90.6525,1472100.0
2010-10-13 14:15:00,118.55,118.55,118.45,118.5,1362600.0,90.6602,90.6602,90.5837,90.622,1362600.0
2010-10-13 14:20:00,118.49,118.53,118.41,118.42,1716600.0,90.6143,90.6449,90.5531,90.5608,1716600.0
2010-10-13 14:25:00,118.42,118.44,118.31,118.34,1779900.0,90.5608,90.5761,90.4767,90.4996,1779900.0
2010-10-13 14:30:00,118.35,118.42,118.33,118.4,1457100.0,90.5072,90.5608,90.4919,90.5455,1457100.0
2010-10-13 14:35:00,118.39,118.45,118.32,118.34,2083100.0,90.5378,90.5837,90.4843,90.4996,2083100.0
2010-10-13 14:40:00,118.34,118.39,118.28,118.34,2398100.0,90.4996,90.5378,90.4537,90.4996,2398100.0
2010-10-13 14:45:00,118.34,118.34,118.19,118.21,1965000.0,90.4996,90.4996,90.3849,90.4002,1965000.0
2010-10-13 14:50:00,118.22,118.27,118.19,118.22,2623000.0,90.4078,90.4461,90.3849,90.4078,2623000.0
2010-10-13 14:55:00,118.22,118.26,118.19,118.23,1908300.0,90.4078,90.4384,90.3849,90.4155,1908300.0
2010-10-13 15:00:00,118.22,118.29,118.04,118.1,3531800.0,90.4078,90.4614,90.2702,90.3161,3531800.0
2010-10-13 15:05:00,118.09,118.18,118.06,118.12,2248300.0,90.3084,90.3772,90.2855,90.3314,2248300.0
2010-10-13 15:10:00,118.13,118.14,118.02,118.04,3108900.0,90.339,90.3466,90.2549,90.2702,3108900.0
2010-10-13 15:15:00,118.05,118.22,118.04,118.22,2106100.0,90.2778,90.4078,90.2702,90.4078,2106100.0
2010-10-13 15:20:00,118.22,118.35,118.2,118.29,3049800.0,90.4078,90.5072,90.3925,90.4614,3049800.0
2010-10-13 15:25:00,118.29,118.29,117.96,118.0,3258100.0,90.4614,90.4614,90.209,90.2396,3258100.0
2010-10-13 15:30:00,118.0,118.08,117.98,118.02,2028300.0,90.2396,90.3008,90.2243,90.2549,2028300.0
2010-10-13 15:35:00,118.02,118.16,118.02,118.04,2797500.0,90.2549,90.3619,90.2549,90.2702,2797500.0
2010-10-13 15:40:00,118.04,118.17,118.02,118.17,3442600.0,90.2702,90.3696,90.2549,90.3696,3442600.0
2010-10-13 15:45:00,118.16,118.17,117.98,117.99,4444700.0,90.3619,90.3696,90.2243,90.2319,4444700.0
2010-10-13 15:50:00,117.99,118.03,117.83,117.84,5331500.0,90.2319,90.2625,90.1096,90.1172,5331500.0
2010-10-13 15:55:00,117.85,117.93,117.8,117.89,7252100.0,90.1249,90.1861,90.0866,90.1555,7252100.0
2010-10-14 09:30:00,117.81,117.84,117.68,117.68,5258500.0,90.0943,90.1172,89.9949,89.9949,5258500.0
2010-10-14 09:35:00,117.68,117.74,117.46,117.64,5955000.0,89.9949,90.0408,89.8266,89.9643,5955000.0
2010-10-14 09:40:00,117.64,117.89,117.6,117.88,6030200.0,89.9643,90.1555,89.9337,90.1478,6030200.0
2010-10-14 09:45:00,117.88,117.98,117.75,117.76,3112500.0,90.1478,90.2243,90.0484,90.056,3112500.0
2010-10-14 09:50:00,117.76,117.85,117.68,117.8,2274800.0,90.056,90.1249,89.9949,90.0866,2274800.0
2010-10-14 09:55:00,117.81,117.83,117.43,117.49,4950500.0,90.0943,90.1096,89.8037,89.8496,4950500.0
2010-10-14 10:00:00,117.49,117.7,117.47,117.65,2612200.0,89.8496,90.0102,89.8343,89.9719,2612200.0
2010-10-14 10:05:00,117.65,117.75,117.6,117.63,2484300.0,89.9719,90.0484,89.9337,89.9566,2484300.0
2010-10-14 10:10:00,117.62,117.64,117.51,117.52,2354500.0,89.949,89.9643,89.8649,89.8725,2354500.0
2010-10-14 10:15:00,117.52,117.78,117.49,117.74,3178400.0,89.8725,90.0713,89.8496,90.0408,3178400.0
2010-10-14 10:20:00,117.74,117.89,117.68,117.88,1949400.0,90.0408,90.1555,89.9949,90.1478,1949400.0
2010-10-14 10:25:00,117.87,117.88,117.75,117.81,1502600.0,90.1402,90.1478,90.0484,90.0943,1502600.0
2010-10-14 10:30:00,117.81,117.83,117.7,117.8,1528100.0,90.0943,90.1096,90.0102,90.0866,1528100.0
2010-10-14 10:35:00,117.8,117.95,117.8,117.92,2451700.0,90.0866,90.2013,90.0866,90.1784,2451700.0
2010-10-14 10:40:00,117.93,117.93,117.81,117.82,1418000.0,90.1861,90.1861,90.0943,90.1019,1418000.0
2010-10-14 10:45:00,117.81,117.99,117.81,117.93,2828100.0,90.0943,90.2319,90.0943,90.1861,2828100.0
2010-10-14 10:50:00,117.93,118.01,117.91,117.94,1504100.0,90.1861,90.2472,90.1708,90.1937,1504100.0
2010-10-14 10:55:00,117.94,117.95,117.86,117.9,1311100.0,90.1937,90.2013,90.1325,90.1631,1311100.0
2010-10-14 11:00:00,117.9,117.93,117.77,117.81,1893400.0,90.1631,90.1861,90.0637,90.0943,1893400.0
2010-10-14 11:05:00,117.81,117.86,117.73,117.84,1049500.0,90.0943,90.1325,90.0331,90.1172,1049500.0
2010-10-14 11:10:00,117.85,117.86,117.8,117.83,581300.0,90.1249,90.1325,90.0866,90.1096,581300.0
2010-10-14 11:15:00,117.83,117.86,117.73,117.74,1441500.0,90.1096,90.1325,90.0331,90.0408,1441500.0
2010-10-14 11:20:00,117.74,117.77,117.62,117.65,1397600.0,90.0408,90.0637,89.949,89.9719,1397600.0
2010-10-14 11:25:00,117.66,117.66,117.55,117.65,2200500.0,89.9796,89.9796,89.8955,89.9719,2200500.0
2010-10-14 11:30:00,117.63,117.71,117.5,117.53,2899200.0,89.9566,90.0178,89.8572,89.8802,2899200.0
2010-10-14 11:35:00,117.53,117.58,117.45,117.46,2249600.0,89.8802,89.9184,89.819,89.8266,2249600.0
2010-10-14 11:40:00,117.45,117.51,117.33,117.35,3342800.0,89.819,89.8649,89.7272,89.7425,3342800.0
2010-10-14 11:45:00,117.35,117.37,117.19,117.23,4553600.0,89.7425,89.7578,89.6201,89.6507,4553600.0
2010-10-14 11:50:00,117.22,117.42,117.2,117.4,2015300.0,89.6431,89.796,89.6278,89.7807,2015300.0
2010-10-14 11:55:00,117.41,117.42,117.32,117.38,962600.0,89.7884,89.796,89.7196,89.7654,962600.0
2010-10-14 12:00:00,117.38,117.47,117.37,117.44,1056200.0,89.7654,89.8343,89.7578,89.8113,1056200.0
2010-10-14 12:05:00,117.44,117.48,117.38,117.39,719200.0,89.8113,89.8419,89.7654,89.7731,719200.0
2010-10-14 12:10:00,117.4,117.49,117.38,117.42,1615000.0,89.7807,89.8496,89.7654,89.796,1615000.0
2010-10-14 12:15:00,117.42,117.43,117.29,117.33,1161600.0,89.796,89.8037,89.6966,89.7272,1161600.0
2010-10-14 12:20:00,117.33,117.33,117.22,117.26,1312200.0,89.7272,89.7272,89.6431,89.6737,1312200.0
2010-10-14 12:25:00,117.25,117.26,117.07,117.17,2489500.0,89.666,89.6737,89.5284,89.6048,2489500.0
2010-10-14 12:30:00,117.18,117.18,117.07,117.16,1930900.0,89.6125,89.6125,89.5284,89.5972,1930900.0
2010-10-14 12:35:00,117.16,117.23,117.15,117.2,1427000.0,89.5972,89.6507,89.5896,89.6278,1427000.0
2010-10-14 12:40:00,117.2,117.21,117.15,117.17,864500.0,89.6278,89.6354,89.5896,89.6048,864500.0
2010-10-14 12:45:00,117.17,117.23,117.16,117.21,810500.0,89.6048,89.6507,89.5972,89.6354,810500.0
2010-10-14 12:50:00,117.2,117.27,117.2,117.26,804000.0,89.6278,89.6813,89.6278,89.6737,804000.0
2010-10-14 12:55:00,117.26,117.34,117.25,117.31,1055800.0,89.6737,89.7349,89.666,89.7119,1055800.0
2010-10-14 13:00:00,117.31,117.33,117.17,117.3,2215600.0,89.7119,89.7272,89.6048,89.7043,2215600.0
2010-10-14 13:05:00,117.3,117.32,116.98,117.06,3639500.0,89.7043,89.7196,89.4595,89.5207,3639500.0
2010-10-14 13:10:00,117.06,117.15,117.03,117.08,2902700.0,89.5207,89.5896,89.4978,89.536,2902700.0
2010-10-14 13:15:00,117.07,117.1,116.97,117.01,2327300.0,89.5284,89.5513,89.4519,89.4825,2327300.0
2010-10-14 13:20:00,117.0,117.02,116.92,117.0,2389600.0,89.4748,89.4901,89.4137,89.4748,2389600.0
2010-10-14 13:25:00,117.01,117.06,117.01,117.05,972100.0,89.4825,89.5207,89.4825,89.5131,972100.0
2010-10-14 13:30:00,117.04,117.18,117.04,117.18,1154700.0,89.5054,89.6125,89.5054,89.6125,1154700.0
2010-10-14 13:35:00,117.18,117.29,117.14,117.29,1544700.0,89.6125,89.6966,89.5819,89.6966,1544700.0
2010-10-14 13:40:00,117.28,117.3,117.2,117.23,1555700.0,89.689,89.7043,89.6278,89.6507,1555700.0
2010-10-14 13:45:00,117.23,117.29,117.22,117.26,1229500.0,89.6507,89.6966,89.6431,89.6737,1229500.0
2010-10-14 13:50:00,117.26,117.33,117.2,117.32,1226900.0,89.6737,89.7272,89.6278,89.7196,1226900.0
2010-10-14 13:55:00,117.33,117.36,117.3,117.32,867300.0,89.7272,89.7501,89.7043,89.7196,867300.0
2010-10-14 14:00:00,117.31,117.32,117.2,117.24,1310500.0,89.7119,89.7196,89.6278,89.6584,1310500.0
2010-10-14 14:05:00,117.25,117.25,117.12,117.16,1661800.0,89.666,89.666,89.5666,89.5972,1661800.0
2010-10-14 14:10:00,117.17,117.21,117.11,117.16,790600.0,89.6048,89.6354,89.559,89.5972,790600.0
2010-10-14 14:15:00,117.16,117.17,117.05,117.15,1709700.0,89.5972,89.6048,89.5131,89.5896,1709700.0
2010-10-14 14:20:00,117.15,117.19,117.06,117.07,866700.0,89.5896,89.6201,89.5207,89.5284,866700.0
2010-10-14 14:25:00,117.07,117.1,117.0,117.05,1497400.0,89.5284,89.5513,89.4748,89.5131,1497400.0
2010-10-14 14:30:00,117.04,117.07,116.95,116.96,1328000.0,89.5054,89.5284,89.4366,89.4443,1328000.0
2010-10-14 14:35:00,116.95,117.08,116.88,116.98,2265100.0,89.4366,89.536,89.3831,89.4595,2265100.0
2010-10-14 14:40:00,116.98,117.04,116.93,116.97,1478600.0,89.4595,89.5054,89.4213,89.4519,1478600.0
2010-10-14 14:45:00,116.98,116.99,116.87,116.97,2999700.0,89.4595,89.4672,89.3754,89.4519,2999700.0
2010-10-14 14:50:00,116.97,117.02,116.95,117.0,1810900.0,89.4519,89.4901,89.4366,89.4748,1810900.0
2010-10-14 14:55:00,117.0,117.01,116.79,116.83,3668700.0,89.4748,89.4825,89.3142,89.3448,3668700.0
2010-10-14 15:00:00,116.83,116.83,116.72,116.79,2811800.0,89.3448,89.3448,89.2607,89.3142,2811800.0
2010-10-14 15:05:00,116.8,116.94,116.78,116.92,2028100.0,89.3219,89.429,89.3066,89.4137,2028100.0
2010-10-14 15:10:00,116.92,117.0,116.87,117.0,2133000.0,89.4137,89.4748,89.3754,89.4748,2133000.0
2010-10-14 15:15:00,117.0,117.04,116.94,117.0,1809500.0,89.4748,89.5054,89.429,89.4748,1809500.0
2010-10-14 15:20:00,117.0,117.23,116.99,117.17,3373000.0,89.4748,89.6507,89.4672,89.6048,3373000.0
2010-10-14 15:25:00,117.17,117.18,117.08,117.08,2035500.0,89.6048,89.6125,89.536,89.536,2035500.0
2010-10-14 15:30:00,117.08,117.15,117.04,117.11,1823100.0,89.536,89.5896,89.5054,89.559,1823100.0
2010-10-14 15:35:00,117.11,117.34,117.11,117.25,6122700.0,89.559,89.7349,89.559,89.666,6122700.0
2010-10-14 15:40:00,117.25,117.25,117.16,117.17,2672400.0,89.666,89.666,89.5972,89.6048,2672400.0
2010-10-14 15:45:00,117.17,117.26,117.16,117.25,2551800.0,89.6048,89.6737,89.5972,89.666,2551800.0
2010-10-14 15:50:00,117.24,117.39,117.22,117.34,3748800.0,89.6584,89.7731,89.6431,89.7349,3748800.0
2010-10-14 15:55:00,117.34,117.52,117.33,117.52,6723700.0,89.7349,89.8725,89.7272,89.8725,6723700.0
2010-10-15 09:30:00,118.28,118.35,118.08,118.08,5992100.0,90.4537,90.5072,90.3008,90.3008,5992100.0
2010-10-15 09:35:00,118.09,118.14,117.96,117.99,3902400.0,90.3084,90.3466,90.209,90.2319,3902400.0
2010-10-15 09:40:00,117.98,117.99,117.75,117.76,5078500.0,90.2243,90.2319,90.0484,90.056,5078500.0
2010-10-15 09:45:00,117.76,117.95,117.66,117.68,4877200.0,90.056,90.2013,89.9796,89.9949,4877200.0
2010-10-15 09:50:00,117.68,117.78,117.61,117.63,3853000.0,89.9949,90.0713,89.9413,89.9566,3853000.0
2010-10-15 09:55:00,117.63,117.83,117.5,117.54,5704600.0,89.9566,90.1096,89.8572,89.8878,5704600.0
2010-10-15 10:00:00,117.55,117.75,117.37,117.41,5141600.0,89.8955,90.0484,89.7578,89.7884,5141600.0
2010-10-15 10:05:00,117.4,117.49,117.27,117.43,6158700.0,89.7807,89.8496,89.6813,89.8037,6158700.0
2010-10-15 10:10:00,117.43,117.49,117.21,117.35,4190700.0,89.8037,89.8496,89.6354,89.7425,4190700.0
2010-10-15 10:15:00,117.35,117.36,117.0,117.04,5737000.0,89.7425,89.7501,89.4748,89.5054,5737000.0
2010-10-15 10:20:00,117.04,117.11,116.82,116.93,7960700.0,89.5054,89.559,89.3372,89.4213,7960700.0
2010-10-15 10:25:00,116.93,117.02,116.76,116.98,4387200.0,89.4213,89.4901,89.2913,89.4595,4387200.0
2010-10-15 10:30:00,116.98,117.11,116.81,117.1,3333100.0,89.4595,89.559,89.3295,89.5513,3333100.0
2010-10-15 10:35:00,117.1,117.17,117.05,117.14,3152800.0,89.5513,89.6048,89.5131,89.5819,3152800.0
2010-10-15 10:40:00,117.14,117.23,117.11,117.19,2767400.0,89.5819,89.6507,89.559,89.6201,2767400.0
2010-10-15 10:45:00,117.19,117.21,117.04,117.05,2543000.0,89.6201,89.6354,89.5054,89.5131,2543000.0
2010-10-15 10:50:00,117.05,117.28,117.04,117.28,2420600.0,89.5131,89.689,89.5054,89.689,2420600.0
2010-10-15 10:55:00,117.29,117.39,117.27,117.28,3104500.0,89.6966,89.7731,89.6813,89.689,3104500.0
2010-10-15 11:00:00,117.29,117.43,117.27,117.28,1969000.0,89.6966,89.8037,89.6813,89.689,1969000.0
2010-10-15 11:05:00,117.29,117.56,117.26,117.52,2706200.0,89.6966,89.9031,89.6737,89.8725,2706200.0
2010-10-15 11:10:00,117.53,117.58,117.44,117.45,3081900.0,89.8802,89.9184,89.8113,89.819,3081900.0
2010-10-15 11:15:00,117.45,117.61,117.44,117.5,2179900.0,89.819,89.9413,89.8113,89.8572,2179900.0
2010-10-15 11:20:00,117.5,117.5,117.4,117.45,1593800.0,89.8572,89.8572,89.7807,89.819,1593800.0
2010-10-15 11:25:00,117.45,117.66,117.42,117.55,1165800.0,89.819,89.9796,89.796,89.8955,1165800.0
2010-10-15 11:30:00,117.55,117.74,117.53,117.73,2767200.0,89.8955,90.0408,89.8802,90.0331,2767200.0
2010-10-15 11:35:00,117.72,117.83,117.71,117.73,2266700.0,90.0255,90.1096,90.0178,90.0331,2266700.0
2010-10-15 11:40:00,117.72,117.77,117.66,117.67,2803800.0,90.0255,90.0637,89.9796,89.9872,2803800.0
2010-10-15 11:45:00,117.67,117.71,117.5,117.5,3660200.0,89.9872,90.0178,89.8572,89.8572,3660200.0
2010-10-15 11:50:00,117.5,117.55,117.36,117.42,3093500.0,89.8572,89.8955,89.7501,89.796,3093500.0
2010-10-15 11:55:00,117.43,117.44,117.21,117.31,2408600.0,89.8037,89.8113,89.6354,89.7119,2408600.0
2010-10-15 12:00:00,117.31,117.4,117.25,117.29,2058000.0,89.7119,89.7807,89.666,89.6966,2058000.0
2010-10-15 12:05:00,117.28,117.28,117.1,117.21,3720000.0,89.689,89.689,89.5513,89.6354,3720000.0
2010-10-15 12:10:00,117.21,117.29,117.16,117.24,1706100.0,89.6354,89.6966,89.5972,89.6584,1706100.0
2010-10-15 12:15:00,117.24,117.43,117.19,117.37,2274500.0,89.6584,89.8037,89.6201,89.7578,2274500.0
2010-10-15 12:20:00,117.37,117.51,117.36,117.47,1538900.0,89.7578,89.8649,89.7501,89.8343,1538900.0
2010-10-15 12:25:00,117.46,117.51,117.42,117.5,1566500.0,89.8266,89.8649,89.796,89.8572,1566500.0
2010-10-15 12:30:00,117.5,117.66,117.48,117.57,1723800.0,89.8572,89.9796,89.8419,89.9107,1723800.0
2010-10-15 12:35:00,117.57,117.59,117.48,117.58,1592900.0,89.9107,89.926,89.8419,89.9184,1592900.0
2010-10-15 12:40:00,117.58,117.62,117.53,117.56,628700.0,89.9184,89.949,89.8802,89.9031,628700.0
2010-10-15 12:45:00,117.54,117.66,117.5,117.65,855200.0,89.8878,89.9796,89.8572,89.9719,855200.0
2010-10-15 12:50:00,117.66,117.7,117.48,117.49,1980100.0,89.9796,90.0102,89.8419,89.8496,1980100.0
2010-10-15 12:55:00,117.49,117.53,117.41,117.47,2136100.0,89.8496,89.8802,89.7884,89.8343,2136100.0
2010-10-15 13:00:00,117.48,117.59,117.47,117.49,1443300.0,89.8419,89.926,89.8343,89.8496,1443300.0
2010-10-15 13:05:00,117.49,117.59,117.48,117.58,733900.0,89.8496,89.926,89.8419,89.9184,733900.0
2010-10-15 13:10:00,117.58,117.59,117.45,117.49,852800.0,89.9184,89.926,89.819,89.8496,852800.0
2010-10-15 13:15:00,117.49,117.51,117.42,117.43,382100.0,89.8496,89.8649,89.796,89.8037,382100.0
2010-10-15 13:20:00,117.42,117.53,117.42,117.48,1155700.0,89.796,89.8802,89.796,89.8419,1155700.0
2010-10-15 13:25:00,117.48,117.57,117.47,117.55,754300.0,89.8419,89.9107,89.8343,89.8955,754300.0
2010-10-15 13:30:00,117.56,117.61,117.51,117.52,990800.0,89.9031,89.9413,89.8649,89.8725,990800.0
2010-10-15 13:35:00,117.52,117.6,117.5,117.5,834400.0,89.8725,89.9337,89.8572,89.8572,834400.0
2010-10-15 13:40:00,117.5,117.52,117.3,117.38,2527000.0,89.8572,89.8725,89.7043,89.7654,2527000.0
2010-10-15 13:45:00,117.37,117.38,117.23,117.36,2407400.0,89.7578,89.7654,89.6507,89.7501,2407400.0
2010-10-15 13:50:00,117.36,117.55,117.36,117.37,2212700.0,89.7501,89.8955,89.7501,89.7578,2212700.0
2010-10-15 13:55:00,117.37,117.4,117.24,117.33,1778700.0,89.7578,89.7807,89.6584,89.7272,1778700.0
2010-10-15 14:00:00,117.32,117.33,117.17,117.26,2092700.0,89.7196,89.7272,89.6048,89.6737,2092700.0
2010-10-15 14:05:00,117.25,117.44,117.22,117.39,1807400.0,89.666,89.8113,89.6431,89.7731,1807400.0
2010-10-15 14:10:00,117.38,117.53,117.31,117.5,2262300.0,89.7654,89.8802,89.7119,89.8572,2262300.0
2010-10-15 14:15:00,117.5,117.55,117.46,117.51,1435300.0,89.8572,89.8955,89.8266,89.8649,1435300.0
2010-10-15 14:20:00,117.52,117.55,117.39,117.44,1706700.0,89.8725,89.8955,89.7731,89.8113,1706700.0
2010-10-15 14:25:00,117.44,117.6,117.43,117.59,993600.0,89.8113,89.9337,89.8037,89.926,993600.0
2010-10-15 14:30:00,117.58,117.67,117.54,117.62,2004800.0,89.9184,89.9872,89.8878,89.949,2004800.0
2010-10-15 14:35:00,117.62,117.72,117.62,117.68,1765800.0,89.949,90.0255,89.949,89.9949,1765800.0
2010-10-15 14:40:00,117.69,117.69,117.51,117.56,970900.0,90.0025,90.0025,89.8649,89.9031,970900.0
2010-10-15 14:45:00,117.55,117.57,117.49,117.52,1046300.0,89.8955,89.9107,89.8496,89.8725,1046300.0
2010-10-15 14:50:00,117.53,117.57,117.48,117.52,943600.0,89.8802,89.9107,89.8419,89.8725,943600.0
2010-10-15 14:55:00,117.52,117.55,117.4,117.54,1931800.0,89.8725,89.8955,89.7807,89.8878,1931800.0
2010-10-15 15:00:00,117.53,117.54,117.36,117.43,3174300.0,89.8802,89.8878,89.7501,89.8037,3174300.0
2010-10-15 15:05:00,117.43,117.45,117.34,117.41,1339600.0,89.8037,89.819,89.7349,89.7884,1339600.0
2010-10-15 15:10:00,117.41,117.42,117.3,117.4,2122500.0,89.7884,89.796,89.7043,89.7807,2122500.0
2010-10-15 15:15:00,117.39,117.52,117.36,117.44,3056700.0,89.7731,89.8725,89.7501,89.8113,3056700.0
2010-10-15 15:20:00,117.44,117.5,117.41,117.42,1758600.0,89.8113,89.8572,89.7884,89.796,1758600.0
2010-10-15 15:25:00,117.42,117.52,117.38,117.41,1537900.0,89.796,89.8725,89.7654,89.7884,1537900.0
2010-10-15 15:30:00,117.41,117.53,117.34,117.45,4145000.0,89.7884,89.8802,89.7349,89.819,4145000.0
2010-10-15 15:35:00,117.44,117.65,117.43,117.63,2679600.0,89.8113,89.9719,89.8037,89.9566,2679600.0
2010-10-15 15:40:00,117.64,117.69,117.54,117.58,1587800.0,89.9643,90.0025,89.8878,89.9184,1587800.0
2010-10-15 15:45:00,117.58,117.75,117.58,117.74,2877000.0,89.9184,90.0484,89.9184,90.0408,2877000.0
2010-10-15 15:50:00,117.75,117.79,117.65,117.74,4651900.0,90.0484,90.079,89.9719,90.0408,4651900.0
2010-10-15 15:55:00,117.74,117.75,117.6,117.73,7507300.0,90.0408,90.0484,89.9337,90.0331,7507300.0
2010-10-18 09:30:00,117.73,117.79,117.56,117.65,4347700.0,90.0331,90.079,89.9031,89.9719,4347700.0
2010-10-18 09:35:00,117.65,117.74,117.52,117.66,2542100.0,89.9719,90.0408,89.8725,89.9796,2542100.0
2010-10-18 09:40:00,117.65,117.86,117.63,117.73,2868100.0,89.9719,90.1325,89.9566,90.0331,2868100.0
2010-10-18 09:45:00,117.73,117.95,117.71,117.92,2219900.0,90.0331,90.2013,90.0178,90.1784,2219900.0
2010-10-18 09:50:00,117.92,118.1,117.88,118.01,3621300.0,90.1784,90.3161,90.1478,90.2472,3621300.0
2010-10-18 09:55:00,118.01,118.07,117.96,117.99,2192800.0,90.2472,90.2931,90.209,90.2319,2192800.0
2010-10-18 10:00:00,117.99,118.09,117.86,117.89,2319600.0,90.2319,90.3084,90.1325,90.1555,2319600.0
2010-10-18 10:05:00,117.89,118.11,117.88,118.05,1504500.0,90.1555,90.3237,90.1478,90.2778,1504500.0
2010-10-18 10:10:00,118.04,118.26,118.03,118.23,4216200.0,90.2702,90.4384,90.2625,90.4155,4216200.0
2010-10-18 10:15:00,118.23,118.28,118.13,118.17,2116900.0,90.4155,90.4537,90.339,90.3696,2116900.0
2010-10-18 10:20:00,118.17,118.21,118.07,118.08,1198400.0,90.3696,90.4002,90.2931,90.3008,1198400.0
2010-10-18 10:25:00,118.08,118.09,117.94,118.0,2556200.0,90.3008,90.3084,90.1937,90.2396,2556200.0
2010-10-18 10:30:00,118.0,118.09,117.95,118.01,1787200.0,90.2396,90.3084,90.2013,90.2472,1787200.0
2010-10-18 10:35:00,118.01,118.12,117.97,118.11,1294500.0,90.2472,90.3314,90.2166,90.3237,1294500.0
2010-10-18 10:40:00,118.11,118.11,118.01,118.05,1007700.0,90.3237,90.3237,90.2472,90.2778,1007700.0
2010-10-18 10:45:00,118.05,118.12,118.0,118.06,944800.0,90.2778,90.3314,90.2396,90.2855,944800.0
2010-10-18 10:50:00,118.06,118.2,118.06,118.15,1072100.0,90.2855,90.3925,90.2855,90.3543,1072100.0
2010-10-18 10:55:00,118.15,118.25,118.14,118.21,1269400.0,90.3543,90.4308,90.3466,90.4002,1269400.0
2010-10-18 11:00:00,118.22,118.25,118.08,118.09,786000.0,90.4078,90.4308,90.3008,90.3084,786000.0
2010-10-18 11:05:00,118.08,118.11,117.31,117.94,2960700.0,90.3008,90.3237,89.7119,90.1937,2960700.0
2010-10-18 11:10:00,117.94,117.95,117.84,117.9,1832800.0,90.1937,90.2013,90.1172,90.1631,1832800.0
2010-10-18 11:15:00,117.9,117.96,117.89,117.9,1093700.0,90.1631,90.209,90.1555,90.1631,1093700.0
2010-10-18 11:20:00,117.89,117.99,117.89,117.91,861100.0,90.1555,90.2319,90.1555,90.1708,861100.0
2010-10-18 11:25:00,117.92,118.0,117.91,117.99,804000.0,90.1784,90.2396,90.1708,90.2319,804000.0
2010-10-18 11:30:00,118.0,118.04,117.92,117.93,899100.0,90.2396,90.2702,90.1784,90.1861,899100.0
2010-10-18 11:35:00,117.92,117.93,117.83,117.9,1440300.0,90.1784,90.1861,90.1096,90.1631,1440300.0
2010-10-18 11:40:00,117.89,117.9,117.81,117.85,827000.0,90.1555,90.1631,90.0943,90.1249,827000.0
2010-10-18 11:45:00,117.84,117.93,117.84,117.93,450100.0,90.1172,90.1861,90.1172,90.1861,450100.0
2010-10-18 11:50:00,117.93,117.98,117.83,117.88,799400.0,90.1861,90.2243,90.1096,90.1478,799400.0
2010-10-18 11:55:00,117.88,118.03,117.87,118.01,777200.0,90.1478,90.2625,90.1402,90.2472,777200.0
2010-10-18 12:00:00,118.02,118.08,117.99,118.06,974800.0,90.2549,90.3008,90.2319,90.2855,974800.0
2010-10-18 12:05:00,118.07,118.1,118.0,118.08,878700.0,90.2931,90.3161,90.2396,90.3008,878700.0
2010-10-18 12:10:00,118.08,118.08,118.04,118.07,208500.0,90.3008,90.3008,90.2702,90.2931,208500.0
2010-10-18 12:15:00,118.07,118.1,118.03,118.04,689600.0,90.2931,90.3161,90.2625,90.2702,689600.0
2010-10-18 12:20:00,118.04,118.05,118.03,118.04,241600.0,90.2702,90.2778,90.2625,90.2702,241600.0
2010-10-18 12:25:00,118.03,118.04,117.96,118.0,645000.0,90.2625,90.2702,90.209,90.2396,645000.0
2010-10-18 12:30:00,118.0,118.01,117.93,118.01,459000.0,90.2396,90.2472,90.1861,90.2472,459000.0
2010-10-18 12:35:00,118.0,118.03,117.93,118.03,861400.0,90.2396,90.2625,90.1861,90.2625,861400.0
2010-10-18 12:40:00,118.02,118.06,117.99,118.04,354800.0,90.2549,90.2855,90.2319,90.2702,354800.0
2010-10-18 12:45:00,118.04,118.05,118.02,118.02,334300.0,90.2702,90.2778,90.2549,90.2549,334300.0
2010-10-18 12:50:00,118.02,118.08,117.93,117.94,870400.0,90.2549,90.3008,90.1861,90.1937,870400.0
2010-10-18 12:55:00,117.95,118.01,117.92,117.98,669100.0,90.2013,90.2472,90.1784,90.2243,669100.0
2010-10-18 13:00:00,117.97,118.05,117.97,118.01,583400.0,90.2166,90.2778,90.2166,90.2472,583400.0
2010-10-18 13:05:00,118.02,118.08,117.99,118.06,800500.0,90.2549,90.3008,90.2319,90.2855,800500.0
2010-10-18 13:10:00,118.05,118.13,118.03,118.11,506600.0,90.2778,90.339,90.2625,90.3237,506600.0
2010-10-18 13:15:00,118.11,118.13,118.07,118.11,819900.0,90.3237,90.339,90.2931,90.3237,819900.0
2010-10-18 13:20:00,118.12,118.13,118.06,118.08,389700.0,90.3314,90.339,90.2855,90.3008,389700.0
2010-10-18 13:25:00,118.07,118.11,118.02,118.04,419400.0,90.2931,90.3237,90.2549,90.2702,419400.0
2010-10-18 13:30:00,118.03,118.08,117.99,118.08,714100.0,90.2625,90.3008,90.2319,90.3008,714100.0
2010-10-18 13:35:00,118.07,118.08,118.03,118.06,524500.0,90.2931,90.3008,90.2625,90.2855,524500.0
2010-10-18 13:40:00,118.07,118.09,118.03,118.05,382100.0,90.2931,90.3084,90.2625,90.2778,382100.0
2010-10-18 13:45:00,118.05,118.12,118.04,118.1,694200.0,90.2778,90.3314,90.2702,90.3161,694200.0
2010-10-18 13:50:00,118.1,118.11,118.05,118.07,521700.0,90.3161,90.3237,90.2778,90.2931,521700.0
2010-10-18 13:55:00,118.06,118.09,118.03,118.06,486200.0,90.2855,90.3084,90.2625,90.2855,486200.0
2010-10-18 14:00:00,118.06,118.15,118.03,118.06,727900.0,90.2855,90.3543,90.2625,90.2855,727900.0
2010-10-18 14:05:00,118.05,118.1,117.99,118.09,1690000.0,90.2778,90.3161,90.2319,90.3084,1690000.0
2010-10-18 14:10:00,118.09,118.13,118.07,118.1,871500.0,90.3084,90.339,90.2931,90.3161,871500.0
2010-10-18 14:15:00,118.1,118.22,118.09,118.18,1608600.0,90.3161,90.4078,90.3084,90.3772,1608600.0
2010-10-18 14:20:00,118.18,118.27,118.17,118.22,1333900.0,90.3772,90.4461,90.3696,90.4078,1333900.0
2010-10-18 14:25:00,118.22,118.32,118.22,118.3,1231700.0,90.4078,90.4843,90.4078,90.469,1231700.0
2010-10-18 14:30:00,118.3,118.32,118.25,118.3,911300.0,90.469,90.4843,90.4308,90.469,911300.0
2010-10-18 14:35:00,118.29,118.31,118.23,118.24,636300.0,90.4614,90.4767,90.4155,90.4231,636300.0
2010-10-18 14:40:00,118.24,118.28,118.23,118.25,898200.0,90.4231,90.4537,90.4155,90.4308,898200.0
2010-10-18 14:45:00,118.26,118.35,118.24,118.32,1033000.0,90.4384,90.5072,90.4231,90.4843,1033000.0
2010-10-18 14:50:00,118.32,118.33,118.28,118.3,574100.0,90.4843,90.4919,90.4537,90.469,574100.0
2010-10-18 14:55:00,118.3,118.32,118.26,118.32,1043000.0,90.469,90.4843,90.4384,90.4843,1043000.0
2010-10-18 15:00:00,118.31,118.43,118.31,118.4,1571900.0,90.4767,90.5684,90.4767,90.5455,1571900.0
2010-10-18 15:05:00,118.41,118.67,118.4,118.64,3681100.0,90.5531,90.752,90.5455,90.729,3681100.0
2010-10-18 15:10:00,118.64,118.65,118.53,118.54,1382500.0,90.729,90.7367,90.6449,90.6525,1382500.0
2010-10-18 15:15:00,118.54,118.58,118.43,118.44,2380800.0,90.6525,90.6831,90.5684,90.5761,2380800.0
2010-10-18 15:20:00,118.44,118.48,118.4,118.44,1520800.0,90.5761,90.6067,90.5455,90.5761,1520800.0
2010-10-18 15:25:00,118.46,118.52,118.44,118.51,1084100.0,90.5914,90.6373,90.5761,90.6296,1084100.0
2010-10-18 15:30:00,118.52,118.58,118.47,118.57,1304600.0,90.6373,90.6831,90.599,90.6755,1304600.0
2010-10-18 15:35:00,118.57,118.65,118.54,118.57,2078700.0,90.6755,90.7367,90.6525,90.6755,2078700.0
2010-10-18 15:40:00,118.56,118.65,118.56,118.63,1552200.0,90.6678,90.7367,90.6678,90.7214,1552200.0
2010-10-18 15:45:00,118.63,118.63,118.52,118.55,2918300.0,90.7214,90.7214,90.6373,90.6602,2918300.0
2010-10-18 15:50:00,118.54,118.57,118.48,118.53,2208700.0,90.6525,90.6755,90.6067,90.6449,2208700.0
2010-10-18 15:55:00,118.53,118.56,118.46,118.55,4140500.0,90.6449,90.6678,90.5914,90.6602,4140500.0
2010-10-19 09:30:00,117.19,117.22,116.94,117.1,6793400.0,89.6201,89.6431,89.429,89.5513,6793400.0
2010-10-19 09:35:00,117.1,117.41,117.09,117.35,6378500.0,89.5513,89.7884,89.5437,89.7425,6378500.0
2010-10-19 09:40:00,117.34,117.42,117.19,117.2,3575700.0,89.7349,89.796,89.6201,89.6278,3575700.0
2010-10-19 09:45:00,117.2,117.32,117.05,117.13,3312900.0,89.6278,89.7196,89.5131,89.5743,3312900.0
2010-10-19 09:50:00,117.13,117.13,116.76,116.77,4772900.0,89.5743,89.5743,89.2913,89.299,4772900.0
2010-10-19 09:55:00,116.76,117.05,116.76,116.97,3104600.0,89.2913,89.5131,89.2913,89.4519,3104600.0
2010-10-19 10:00:00,116.97,117.18,116.87,117.12,3785200.0,89.4519,89.6125,89.3754,89.5666,3785200.0
2010-10-19 10:05:00,117.12,117.22,117.01,117.22,2917900.0,89.5666,89.6431,89.4825,89.6431,2917900.0
2010-10-19 10:10:00,117.22,117.39,117.21,117.29,4336400.0,89.6431,89.7731,89.6354,89.6966,4336400.0
2010-10-19 10:15:00,117.28,117.6,117.28,117.49,4825300.0,89.689,89.9337,89.689,89.8496,4825300.0
2010-10-19 10:20:00,117.49,117.52,117.37,117.41,3493300.0,89.8496,89.8725,89.7578,89.7884,3493300.0
2010-10-19 10:25:00,117.4,117.53,117.35,117.51,1960800.0,89.7807,89.8802,89.7425,89.8649,1960800.0
2010-10-19 10:30:00,117.51,117.66,117.5,117.58,2955300.0,89.8649,89.9796,89.8572,89.9184,2955300.0
2010-10-19 10:35:00,117.58,117.63,117.37,117.42,2948500.0,89.9184,89.9566,89.7578,89.796,2948500.0
2010-10-19 10:40:00,117.42,117.47,117.34,117.4,1882500.0,89.796,89.8343,89.7349,89.7807,1882500.0
2010-10-19 10:45:00,117.4,117.55,117.38,117.5,1439300.0,89.7807,89.8955,89.7654,89.8572,1439300.0
2010-10-19 10:50:00,117.5,117.64,117.5,117.52,1780500.0,89.8572,89.9643,89.8572,89.8725,1780500.0
2010-10-19 10:55:00,117.53,117.72,117.49,117.5,2230100.0,89.8802,90.0255,89.8496,89.8572,2230100.0
2010-10-19 11:00:00,117.5,117.53,117.41,117.51,1666800.0,89.8572,89.8802,89.7884,89.8649,1666800.0
2010-10-19 11:05:00,117.52,117.52,117.33,117.34,2108800.0,89.8725,89.8725,89.7272,89.7349,2108800.0
2010-10-19 11:10:00,117.34,117.47,117.33,117.42,1865400.0,89.7349,89.8343,89.7272,89.796,1865400.0
2010-10-19 11:15:00,117.41,117.54,117.4,117.41,1125100.0,89.7884,89.8878,89.7807,89.7884,1125100.0
2010-10-19 11:20:00,117.41,117.43,117.25,117.29,1517900.0,89.7884,89.8037,89.666,89.6966,1517900.0
2010-10-19 11:25:00,117.29,117.45,117.28,117.35,1663700.0,89.6966,89.819,89.689,89.7425,1663700.0
2010-10-19 11:30:00,117.34,117.52,117.34,117.48,1736000.0,89.7349,89.8725,89.7349,89.8419,1736000.0
2010-10-19 11:35:00,117.47,117.62,117.43,117.58,1576500.0,89.8343,89.949,89.8037,89.9184,1576500.0
2010-10-19 11:40:00,117.55,117.64,117.55,117.63,803200.0,89.8955,89.9643,89.8955,89.9566,803200.0
2010-10-19 11:45:00,117.63,117.83,117.62,117.75,3096200.0,89.9566,90.1096,89.949,90.0484,3096200.0
2010-10-19 11:50:00,117.75,117.77,117.71,117.72,1447800.0,90.0484,90.0637,90.0178,90.0255,1447800.0
2010-10-19 11:55:00,117.72,117.8,117.71,117.77,1137900.0,90.0255,90.0866,90.0178,90.0637,1137900.0
2010-10-19 12:00:00,117.77,117.85,117.77,117.8,1189000.0,90.0637,90.1249,90.0637,90.0866,1189000.0
2010-10-19 12:05:00,117.8,117.84,117.65,117.68,1256200.0,90.0866,90.1172,89.9719,89.9949,1256200.0
2010-10-19 12:10:00,117.68,117.76,117.66,117.7,699500.0,89.9949,90.056,89.9796,90.0102,699500.0
2010-10-19 12:15:00,117.71,117.79,117.69,117.72,980800.0,90.0178,90.079,90.0025,90.0255,980800.0
2010-10-19 12:20:00,117.73,117.73,117.59,117.63,1053500.0,90.0331,90.0331,89.926,89.9566,1053500.0
2010-10-19 12:25:00,117.63,117.65,117.56,117.61,967800.0,89.9566,89.9719,89.9031,89.9413,967800.0
2010-10-19 12:30:00,117.6,117.63,117.5,117.51,1565700.0,89.9337,89.9566,89.8572,89.8649,1565700.0
2010-10-19 12:35:00,117.51,117.54,117.44,117.5,1071300.0,89.8649,89.8878,89.8113,89.8572,1071300.0
2010-10-19 12:40:00,117.51,117.59,117.46,117.58,951100.0,89.8649,89.926,89.8266,89.9184,951100.0
2010-10-19 12:45:00,117.58,117.58,117.51,117.56,280800.0,89.9184,89.9184,89.8649,89.9031,280800.0
2010-10-19 12:50:00,117.55,117.58,117.43,117.51,975600.0,89.8955,89.9184,89.8037,89.8649,975600.0
2010-10-19 12:55:00,117.51,117.63,117.48,117.63,1325200.0,89.8649,89.9566,89.8419,89.9566,1325200.0
2010-10-19 13:00:00,117.63,117.63,117.54,117.6,1700500.0,89.9566,89.9566,89.8878,89.9337,1700500.0
2010-10-19 13:05:00,117.61,117.61,117.49,117.5,499700.0,89.9413,89.9413,89.8496,89.8572,499700.0
2010-10-19 13:10:00,117.5,117.54,117.36,117.39,1934500.0,89.8572,89.8878,89.7501,89.7731,1934500.0
2010-10-19 13:15:00,117.39,117.49,117.37,117.48,1466600.0,89.7731,89.8496,89.7578,89.8419,1466600.0
2010-10-19 13:20:00,117.48,117.53,117.4,117.41,588400.0,89.8419,89.8802,89.7807,89.7884,588400.0
2010-10-19 13:25:00,117.4,117.41,117.26,117.27,1575200.0,89.7807,89.7884,89.6737,89.6813,1575200.0
2010-10-19 13:30:00,117.28,117.38,117.27,117.33,923800.0,89.689,89.7654,89.6813,89.7272,923800.0
2010-10-19 13:35:00,117.33,117.48,117.22,117.38,1804300.0,89.7272,89.8419,89.6431,89.7654,1804300.0
2010-10-19 13:40:00,117.38,117.4,117.3,117.32,734900.0,89.7654,89.7807,89.7043,89.7196,734900.0
2010-10-19 13:45:00,117.32,117.33,117.18,117.3,1562100.0,89.7196,89.7272,89.6125,89.7043,1562100.0
2010-10-19 13:50:00,117.3,117.31,117.0,117.02,2623900.0,89.7043,89.7119,89.4748,89.4901,2623900.0
2010-10-19 13:55:00,117.03,117.04,116.77,116.86,6328900.0,89.4978,89.5054,89.299,89.3678,6328900.0
2010-10-19 14:00:00,116.87,116.88,116.21,116.29,9246100.0,89.3754,89.3831,88.8707,88.9319,9246100.0
2010-10-19 14:05:00,116.28,116.51,116.24,116.41,8474000.0,88.9242,89.1001,88.8936,89.0236,8474000.0
2010-10-19 14:10:00,116.41,116.57,116.29,116.54,4976300.0,89.0236,89.146,88.9319,89.1231,4976300.0
2010-10-19 14:15:00,116.53,116.68,116.49,116.51,4818300.0,89.1154,89.2301,89.0848,89.1001,4818300.0
2010-10-19 14:20:00,116.51,116.57,116.33,116.34,4025000.0,89.1001,89.146,88.9625,88.9701,4025000.0
2010-10-19 14:25:00,116.35,116.52,116.2,116.39,5187600.0,88.9778,89.1078,88.863,89.0083,5187600.0
2010-10-19 14:30:00,116.38,116.65,116.31,116.64,4673800.0,89.0007,89.2072,88.9472,89.1995,4673800.0
2010-10-19 14:35:00,116.64,116.65,116.38,116.43,2693200.0,89.1995,89.2072,89.0007,89.0389,2693200.0
2010-10-19 14:40:00,116.43,116.56,116.37,116.51,2338800.0,89.0389,89.1384,88.9931,89.1001,2338800.0
2010-10-19 14:45:00,116.51,116.65,116.46,116.62,1699400.0,89.1001,89.2072,89.0619,89.1842,1699400.0
2010-10-19 14:50:00,116.62,116.77,116.55,116.66,3346400.0,89.1842,89.299,89.1307,89.2148,3346400.0
2010-10-19 14:55:00,116.66,116.71,116.53,116.58,3138700.0,89.2148,89.2531,89.1154,89.1537,3138700.0
2010-10-19 15:00:00,116.58,116.68,116.42,116.52,2420200.0,89.1537,89.2301,89.0313,89.1078,2420200.0
2010-10-19 15:05:00,116.5,116.54,116.32,116.33,2425100.0,89.0925,89.1231,88.9548,88.9625,2425100.0
2010-10-19 15:10:00,116.33,116.46,116.17,116.25,5411300.0,88.9625,89.0619,88.8401,88.9013,5411300.0
2010-10-19 15:15:00,116.25,116.43,116.22,116.37,1985500.0,88.9013,89.0389,88.8783,88.9931,1985500.0
2010-10-19 15:20:00,116.37,116.45,116.29,116.32,1736700.0,88.9931,89.0542,88.9319,88.9548,1736700.0
2010-10-19 15:25:00,116.32,116.41,116.11,116.11,3731300.0,88.9548,89.0236,88.7942,88.7942,3731300.0
2010-10-19 15:30:00,116.11,116.24,116.02,116.19,4963000.0,88.7942,88.8936,88.7254,88.8554,4963000.0
2010-10-19 15:35:00,116.19,116.4,116.18,116.37,2542100.0,88.8554,89.016,88.8478,88.9931,2542100.0
2010-10-19 15:40:00,116.37,116.43,116.3,116.39,2851100.0,88.9931,89.0389,88.9395,89.0083,2851100.0
2010-10-19 15:45:00,116.39,116.57,116.3,116.48,4158100.0,89.0083,89.146,88.9395,89.0772,4158100.0
2010-10-19 15:50:00,116.48,116.63,116.4,116.61,4336600.0,89.0772,89.1919,89.016,89.1766,4336600.0
2010-10-19 15:55:00,116.61,116.75,116.56,116.71,10621500.0,89.1766,89.2837,89.1384,89.2531,10621500.0
2010-10-19 16:00:00,116.71,116.8,116.67,116.78,11351800.0,89.2531,89.3219,89.2225,89.3066,11351800.0
2010-10-19 16:05:00,116.79,117.61,116.61,116.81,2592000.0,89.3142,89.9413,89.1766,89.3295,2592000.0
2010-10-19 16:10:00,116.82,118.56,116.29,116.83,2228700.0,89.3372,90.6678,88.9319,89.3448,2228700.0
2010-10-20 09:30:00,116.94,117.2,116.87,117.12,3458900.0,89.429,89.6278,89.3754,89.5666,3458900.0
2010-10-20 09:35:00,117.13,117.18,116.99,117.03,3230000.0,89.5743,89.6125,89.4672,89.4978,3230000.0
2010-10-20 09:40:00,117.03,117.45,117.02,117.42,4893700.0,89.4978,89.819,89.4901,89.796,4893700.0
2010-10-20 09:45:00,117.42,117.52,117.37,117.43,5177500.0,89.796,89.8725,89.7578,89.8037,5177500.0
2010-10-20 09:50:00,117.42,117.56,117.38,117.39,3385500.0,89.796,89.9031,89.7654,89.7731,3385500.0
2010-10-20 09:55:00,117.39,117.44,117.22,117.24,2344700.0,89.7731,89.8113,89.6431,89.6584,2344700.0
2010-10-20 10:00:00,117.23,117.27,117.13,117.17,3332100.0,89.6507,89.6813,89.5743,89.6048,3332100.0
2010-10-20 10:05:00,117.18,117.36,117.17,117.24,2964800.0,89.6125,89.7501,89.6048,89.6584,2964800.0
2010-10-20 10:10:00,117.24,117.28,117.05,117.15,3061700.0,89.6584,89.689,89.5131,89.5896,3061700.0
2010-10-20 10:15:00,117.16,117.19,117.01,117.03,2214900.0,89.5972,89.6201,89.4825,89.4978,2214900.0
2010-10-20 10:20:00,117.03,117.09,116.95,117.08,3291500.0,89.4978,89.5437,89.4366,89.536,3291500.0
2010-10-20 10:25:00,117.08,117.28,117.07,117.26,2282500.0,89.536,89.689,89.5284,89.6737,2282500.0
2010-10-20 10:30:00,117.27,117.51,117.26,117.48,3637200.0,89.6813,89.8649,89.6737,89.8419,3637200.0
2010-10-20 10:35:00,117.48,117.55,117.39,117.4,2469200.0,89.8419,89.8955,89.7731,89.7807,2469200.0
2010-10-20 10:40:00,117.4,117.66,117.39,117.61,2435300.0,89.7807,89.9796,89.7731,89.9413,2435300.0
2010-10-20 10:45:00,117.61,117.81,117.61,117.81,3994600.0,89.9413,90.0943,89.9413,90.0943,3994600.0
2010-10-20 10:50:00,117.81,117.9,117.73,117.74,3266400.0,90.0943,90.1631,90.0331,90.0408,3266400.0
2010-10-20 10:55:00,117.74,117.8,117.68,117.75,2322600.0,90.0408,90.0866,89.9949,90.0484,2322600.0
2010-10-20 11:00:00,117.74,117.77,117.63,117.65,2146000.0,90.0408,90.0637,89.9566,89.9719,2146000.0
2010-10-20 11:05:00,117.65,117.83,117.64,117.83,2229700.0,89.9719,90.1096,89.9643,90.1096,2229700.0
2010-10-20 11:10:00,117.83,117.87,117.74,117.78,2173300.0,90.1096,90.1402,90.0408,90.0713,2173300.0
2010-10-20 11:15:00,117.79,117.88,117.69,117.83,1800200.0,90.079,90.1478,90.0025,90.1096,1800200.0
2010-10-20 11:20:00,117.83,117.9,117.81,117.87,1511500.0,90.1096,90.1631,90.0943,90.1402,1511500.0
2010-10-20 11:25:00,117.87,118.04,117.83,118.0,3599800.0,90.1402,90.2702,90.1096,90.2396,3599800.0
2010-10-20 11:30:00,118.0,118.09,117.94,117.97,2767200.0,90.2396,90.3084,90.1937,90.2166,2767200.0
2010-10-20 11:35:00,117.97,118.02,117.93,117.95,2336100.0,90.2166,90.2549,90.1861,90.2013,2336100.0
2010-10-20 11:40:00,117.96,117.98,117.92,117.96,750800.0,90.209,90.2243,90.1784,90.209,750800.0
2010-10-20 11:45:00,117.97,118.02,117.92,117.94,959000.0,90.2166,90.2549,90.1784,90.1937,959000.0
2010-10-20 11:50:00,117.94,118.01,117.92,118.01,1141500.0,90.1937,90.2472,90.1784,90.2472,1141500.0
2010-10-20 11:55:00,118.0,118.04,117.93,117.93,884100.0,90.2396,90.2702,90.1861,90.1861,884100.0
2010-10-20 12:00:00,117.93,118.22,117.91,118.18,2724800.0,90.1861,90.4078,90.1708,90.3772,2724800.0
2010-10-20 12:05:00,118.18,118.25,118.16,118.21,2124300.0,90.3772,90.4308,90.3619,90.4002,2124300.0
2010-10-20 12:10:00,118.22,118.29,118.18,118.19,1499000.0,90.4078,90.4614,90.3772,90.3849,1499000.0
2010-10-20 12:15:00,118.19,118.38,118.18,118.33,2588900.0,90.3849,90.5302,90.3772,90.4919,2588900.0
2010-10-20 12:20:00,118.34,118.38,118.25,118.29,2456100.0,90.4996,90.5302,90.4308,90.4614,2456100.0
2010-10-20 12:25:00,118.29,118.3,118.22,118.25,832300.0,90.4614,90.469,90.4078,90.4308,832300.0
2010-10-20 12:30:00,118.25,118.3,118.23,118.27,426400.0,90.4308,90.469,90.4155,90.4461,426400.0
2010-10-20 12:35:00,118.26,118.29,118.18,118.22,1104800.0,90.4384,90.4614,90.3772,90.4078,1104800.0
2010-10-20 12:40:00,118.21,118.22,118.14,118.14,913600.0,90.4002,90.4078,90.3466,90.3466,913600.0
2010-10-20 12:45:00,118.14,118.23,118.14,118.19,1054300.0,90.3466,90.4155,90.3466,90.3849,1054300.0
2010-10-20 12:50:00,118.19,118.29,118.19,118.24,1115300.0,90.3849,90.4614,90.3849,90.4231,1115300.0
2010-10-20 12:55:00,118.24,118.25,118.16,118.22,959000.0,90.4231,90.4308,90.3619,90.4078,959000.0
2010-10-20 13:00:00,118.22,118.33,118.18,118.24,1286300.0,90.4078,90.4919,90.3772,90.4231,1286300.0
2010-10-20 13:05:00,118.24,118.32,118.23,118.28,788500.0,90.4231,90.4843,90.4155,90.4537,788500.0
2010-10-20 13:10:00,118.28,118.28,118.11,118.26,1908100.0,90.4537,90.4537,90.3237,90.4384,1908100.0
2010-10-20 13:15:00,118.26,118.32,118.24,118.24,946400.0,90.4384,90.4843,90.4231,90.4231,946400.0
2010-10-20 13:20:00,118.24,118.4,118.23,118.34,2473100.0,90.4231,90.5455,90.4155,90.4996,2473100.0
2010-10-20 13:25:00,118.34,118.36,118.26,118.26,899900.0,90.4996,90.5149,90.4384,90.4384,899900.0
2010-10-20 13:30:00,118.26,118.32,118.23,118.26,1103800.0,90.4384,90.4843,90.4155,90.4384,1103800.0
2010-10-20 13:35:00,118.26,118.31,118.21,118.22,662300.0,90.4384,90.4767,90.4002,90.4078,662300.0
2010-10-20 13:40:00,118.23,118.26,118.16,118.16,791500.0,90.4155,90.4384,90.3619,90.3619,791500.0
2010-10-20 13:45:00,118.16,118.17,118.09,118.12,1378100.0,90.3619,90.3696,90.3084,90.3314,1378100.0
2010-10-20 13:50:00,118.11,118.17,118.09,118.15,846200.0,90.3237,90.3696,90.3084,90.3543,846200.0
2010-10-20 13:55:00,118.15,118.18,118.1,118.13,925900.0,90.3543,90.3772,90.3161,90.339,925900.0
2010-10-20 14:00:00,118.12,118.28,117.95,117.97,2944500.0,90.3314,90.4537,90.2013,90.2166,2944500.0
2010-10-20 14:05:00,117.96,118.14,117.95,117.97,3003100.0,90.209,90.3466,90.2013,90.2166,3003100.0
2010-10-20 14:10:00,117.97,118.13,117.97,118.07,1840400.0,90.2166,90.339,90.2166,90.2931,1840400.0
2010-10-20 14:15:00,118.07,118.29,118.05,118.29,2730000.0,90.2931,90.4614,90.2778,90.4614,2730000.0
2010-10-20 14:20:00,118.28,118.33,118.18,118.2,1434700.0,90.4537,90.4919,90.3772,90.3925,1434700.0
2010-10-20 14:25:00,118.19,118.3,118.13,118.18,1504000.0,90.3849,90.469,90.339,90.3772,1504000.0
2010-10-20 14:30:00,118.19,118.38,118.19,118.33,1872500.0,90.3849,90.5302,90.3849,90.4919,1872500.0
2010-10-20 14:35:00,118.33,118.44,118.28,118.34,1747300.0,90.4919,90.5761,90.4537,90.4996,1747300.0
2010-10-20 14:40:00,118.32,118.34,118.23,118.28,669800.0,90.4843,90.4996,90.4155,90.4537,669800.0
2010-10-20 14:45:00,118.27,118.29,118.08,118.12,1595500.0,90.4461,90.4614,90.3008,90.3314,1595500.0
2010-10-20 14:50:00,118.12,118.18,118.07,118.17,1070300.0,90.3314,90.3772,90.2931,90.3696,1070300.0
2010-10-20 14:55:00,118.16,118.21,118.06,118.19,1227100.0,90.3619,90.4002,90.2855,90.3849,1227100.0
2010-10-20 15:00:00,118.19,118.2,118.08,118.12,1003400.0,90.3849,90.3925,90.3008,90.3314,1003400.0
2010-10-20 15:05:00,118.12,118.2,118.03,118.17,2771000.0,90.3314,90.3925,90.2625,90.3696,2771000.0
2010-10-20 15:10:00,118.17,118.18,118.09,118.11,1857800.0,90.3696,90.3772,90.3084,90.3237,1857800.0
2010-10-20 15:15:00,118.11,118.25,118.11,118.22,1403100.0,90.3237,90.4308,90.3237,90.4078,1403100.0
2010-10-20 15:20:00,118.22,118.3,118.2,118.25,2507900.0,90.4078,90.469,90.3925,90.4308,2507900.0
2010-10-20 15:25:00,118.26,118.34,118.21,118.31,905300.0,90.4384,90.4996,90.4002,90.4767,905300.0
2010-10-20 15:30:00,118.31,118.32,118.16,118.21,1792500.0,90.4767,90.4843,90.3619,90.4002,1792500.0
2010-10-20 15:35:00,118.21,118.21,117.89,118.02,4345500.0,90.4002,90.4002,90.1555,90.2549,4345500.0
2010-10-20 15:40:00,118.01,118.05,117.92,117.98,2790000.0,90.2472,90.2778,90.1784,90.2243,2790000.0
2010-10-20 15:45:00,117.98,118.17,117.98,118.12,2779000.0,90.2243,90.3696,90.2243,90.3314,2779000.0
2010-10-20 15:50:00,118.13,118.19,117.79,117.81,4939300.0,90.339,90.3849,90.079,90.0943,4939300.0
2010-10-20 15:55:00,117.81,117.93,117.8,117.88,6512200.0,90.0943,90.1861,90.0866,90.1478,6512200.0
2010-10-21 09:30:00,118.4,118.44,118.24,118.25,3181900.0,90.5455,90.5761,90.4231,90.4308,3181900.0
2010-10-21 09:35:00,118.24,118.61,118.2,118.59,5518800.0,90.4231,90.7061,90.3925,90.6908,5518800.0
2010-10-21 09:40:00,118.59,118.64,118.53,118.54,4037400.0,90.6908,90.729,90.6449,90.6525,4037400.0
2010-10-21 09:45:00,118.55,118.57,118.42,118.49,2151800.0,90.6602,90.6755,90.5608,90.6143,2151800.0
2010-10-21 09:50:00,118.49,118.57,118.41,118.42,1449800.0,90.6143,90.6755,90.5531,90.5608,1449800.0
2010-10-21 09:55:00,118.42,118.63,118.41,118.62,1945900.0,90.5608,90.7214,90.5531,90.7137,1945900.0
2010-10-21 10:00:00,118.61,118.62,118.33,118.6,4051800.0,90.7061,90.7137,90.4919,90.6984,4051800.0
2010-10-21 10:05:00,118.59,118.96,118.45,118.92,4868000.0,90.6908,90.9737,90.5837,90.9431,4868000.0
2010-10-21 10:10:00,118.91,119.0,118.89,118.97,4114500.0,90.9355,91.0043,90.9202,90.9814,4114500.0
2010-10-21 10:15:00,118.97,118.98,118.82,118.9,4578600.0,90.9814,90.989,90.8667,90.9279,4578600.0
2010-10-21 10:20:00,118.9,118.97,118.82,118.95,2069600.0,90.9279,90.9814,90.8667,90.9661,2069600.0
2010-10-21 10:25:00,118.95,119.02,118.82,118.82,2486700.0,90.9661,91.0196,90.8667,90.8667,2486700.0
2010-10-21 10:30:00,118.83,118.96,118.82,118.92,2013800.0,90.8743,90.9737,90.8667,90.9431,2013800.0
2010-10-21 10:35:00,118.92,119.01,118.86,118.96,1686800.0,90.9431,91.012,90.8973,90.9737,1686800.0
2010-10-21 10:40:00,118.97,119.09,118.96,118.97,2190300.0,90.9814,91.0732,90.9737,90.9814,2190300.0
2010-10-21 10:45:00,118.97,119.01,118.91,118.98,1788200.0,90.9814,91.012,90.9355,90.989,1788200.0
2010-10-21 10:50:00,119.0,119.02,118.86,118.9,2377600.0,91.0043,91.0196,90.8973,90.9279,2377600.0
2010-10-21 10:55:00,118.89,119.04,118.86,119.01,2102400.0,90.9202,91.0349,90.8973,91.012,2102400.0
2010-10-21 11:00:00,119.02,119.07,118.97,118.98,1317000.0,91.0196,91.0579,90.9814,90.989,1317000.0
2010-10-21 11:05:00,118.97,119.02,118.94,118.95,920400.0,90.9814,91.0196,90.9584,90.9661,920400.0
2010-10-21 11:10:00,118.95,118.97,118.73,118.78,3698100.0,90.9661,90.9814,90.7978,90.8361,3698100.0
2010-10-21 11:15:00,118.77,118.78,118.61,118.67,2025100.0,90.8284,90.8361,90.7061,90.752,2025100.0
2010-10-21 11:20:00,118.68,118.74,118.58,118.59,2223300.0,90.7596,90.8055,90.6831,90.6908,2223300.0
2010-10-21 11:25:00,118.59,118.61,118.41,118.56,4604200.0,90.6908,90.7061,90.5531,90.6678,4604200.0
2010-10-21 11:30:00,118.56,118.64,118.55,118.6,1877500.0,90.6678,90.729,90.6602,90.6984,1877500.0
2010-10-21 11:35:00,118.6,118.62,118.2,118.25,3997900.0,90.6984,90.7137,90.3925,90.4308,3997900.0
2010-10-21 11:40:00,118.25,118.25,118.07,118.14,4978500.0,90.4308,90.4308,90.2931,90.3466,4978500.0
2010-10-21 11:45:00,118.14,118.31,118.13,118.26,2248700.0,90.3466,90.4767,90.339,90.4384,2248700.0
2010-10-21 11:50:00,118.26,118.29,118.15,118.26,1910700.0,90.4384,90.4614,90.3543,90.4384,1910700.0
2010-10-21 11:55:00,118.24,118.48,118.23,118.43,2525100.0,90.4231,90.6067,90.4155,90.5684,2525100.0
2010-10-21 12:00:00,118.44,118.48,118.34,118.37,1694500.0,90.5761,90.6067,90.4996,90.5225,1694500.0
2010-10-21 12:05:00,118.37,118.43,118.29,118.38,1334700.0,90.5225,90.5684,90.4614,90.5302,1334700.0
2010-10-21 12:10:00,118.37,118.43,118.28,118.33,1342200.0,90.5225,90.5684,90.4537,90.4919,1342200.0
2010-10-21 12:15:00,118.33,118.43,118.25,118.42,1470000.0,90.4919,90.5684,90.4308,90.5608,1470000.0
2010-10-21 12:20:00,118.42,118.45,118.36,118.41,947000.0,90.5608,90.5837,90.5149,90.5531,947000.0
2010-10-21 12:25:00,118.4,118.43,118.31,118.42,1028800.0,90.5455,90.5684,90.4767,90.5608,1028800.0
2010-10-21 12:30:00,118.42,118.43,118.25,118.27,1104500.0,90.5608,90.5684,90.4308,90.4461,1104500.0
2010-10-21 12:35:00,118.27,118.28,118.0,118.05,3876900.0,90.4461,90.4537,90.2396,90.2778,3876900.0
2010-10-21 12:40:00,118.04,118.13,118.0,118.04,2688100.0,90.2702,90.339,90.2396,90.2702,2688100.0
2010-10-21 12:45:00,118.05,118.08,117.93,118.07,2823800.0,90.2778,90.3008,90.1861,90.2931,2823800.0
2010-10-21 12:50:00,118.07,118.1,117.96,118.03,1643800.0,90.2931,90.3161,90.209,90.2625,1643800.0
2010-10-21 12:55:00,118.02,118.1,118.0,118.08,1716600.0,90.2549,90.3161,90.2396,90.3008,1716600.0
2010-10-21 13:00:00,118.08,118.3,118.08,118.3,2741900.0,90.3008,90.469,90.3008,90.469,2741900.0
2010-10-21 13:05:00,118.29,118.3,118.15,118.24,959600.0,90.4614,90.469,90.3543,90.4231,959600.0
2010-10-21 13:10:00,118.25,118.33,118.23,118.27,1654800.0,90.4308,90.4919,90.4155,90.4461,1654800.0
2010-10-21 13:15:00,118.27,118.31,118.17,118.24,2676600.0,90.4461,90.4767,90.3696,90.4231,2676600.0
2010-10-21 13:20:00,118.23,118.25,118.11,118.16,1071200.0,90.4155,90.4308,90.3237,90.3619,1071200.0
2010-10-21 13:25:00,118.17,118.24,118.13,118.22,517000.0,90.3696,90.4231,90.339,90.4078,517000.0
2010-10-21 13:30:00,118.21,118.22,117.97,118.02,1968700.0,90.4002,90.4078,90.2166,90.2549,1968700.0
2010-10-21 13:35:00,118.02,118.14,118.0,118.06,1551600.0,90.2549,90.3466,90.2396,90.2855,1551600.0
2010-10-21 13:40:00,118.05,118.14,117.97,118.03,1395500.0,90.2778,90.3466,90.2166,90.2625,1395500.0
2010-10-21 13:45:00,118.02,118.03,117.73,117.78,3365500.0,90.2549,90.2625,90.0331,90.0713,3365500.0
2010-10-21 13:50:00,117.78,117.82,117.45,117.51,6233800.0,90.0713,90.1019,89.819,89.8649,6233800.0
2010-10-21 13:55:00,117.52,117.55,117.26,117.35,4878300.0,89.8725,89.8955,89.6737,89.7425,4878300.0
2010-10-21 14:00:00,117.35,117.44,117.21,117.43,4254000.0,89.7425,89.8113,89.6354,89.8037,4254000.0
2010-10-21 14:05:00,117.44,117.45,117.39,117.44,1770100.0,89.8113,89.819,89.7731,89.8113,1770100.0
2010-10-21 14:10:00,117.44,117.52,117.35,117.46,4175500.0,89.8113,89.8725,89.7425,89.8266,4175500.0
2010-10-21 14:15:00,117.46,117.59,117.34,117.58,3381900.0,89.8266,89.926,89.7349,89.9184,3381900.0
2010-10-21 14:20:00,117.59,117.6,117.42,117.44,2009100.0,89.926,89.9337,89.796,89.8113,2009100.0
2010-10-21 14:25:00,117.44,117.61,117.43,117.55,1586100.0,89.8113,89.9413,89.8037,89.8955,1586100.0
2010-10-21 14:30:00,117.56,117.69,117.52,117.53,1539000.0,89.9031,90.0025,89.8725,89.8802,1539000.0
2010-10-21 14:35:00,117.53,117.6,117.51,117.56,1148900.0,89.8802,89.9337,89.8649,89.9031,1148900.0
2010-10-21 14:40:00,117.55,117.72,117.54,117.68,1916100.0,89.8955,90.0255,89.8878,89.9949,1916100.0
2010-10-21 14:45:00,117.68,117.72,117.59,117.61,1276400.0,89.9949,90.0255,89.926,89.9413,1276400.0
2010-10-21 14:50:00,117.61,117.83,117.56,117.81,2111700.0,89.9413,90.1096,89.9031,90.0943,2111700.0
2010-10-21 14:55:00,117.81,117.87,117.74,117.8,1905800.0,90.0943,90.1402,90.0408,90.0866,1905800.0
2010-10-21 15:00:00,117.8,117.89,117.78,117.84,1696100.0,90.0866,90.1555,90.0713,90.1172,1696100.0
2010-10-21 15:05:00,117.84,117.84,117.71,117.71,1215300.0,90.1172,90.1172,90.0178,90.0178,1215300.0
2010-10-21 15:10:00,117.72,117.83,117.69,117.81,1877500.0,90.0255,90.1096,90.0025,90.0943,1877500.0
2010-10-21 15:15:00,117.79,118.09,117.79,118.01,3806500.0,90.079,90.3084,90.079,90.2472,3806500.0
2010-10-21 15:20:00,118.02,118.17,117.99,118.16,2845400.0,90.2549,90.3696,90.2319,90.3619,2845400.0
2010-10-21 15:25:00,118.16,118.2,118.0,118.1,3008600.0,90.3619,90.3925,90.2396,90.3161,3008600.0
2010-10-21 15:30:00,118.1,118.2,117.96,118.0,3666000.0,90.3161,90.3925,90.209,90.2396,3666000.0
2010-10-21 15:35:00,118.0,118.13,117.98,118.07,1703400.0,90.2396,90.339,90.2243,90.2931,1703400.0
2010-10-21 15:40:00,118.07,118.14,117.99,118.05,1556000.0,90.2931,90.3466,90.2319,90.2778,1556000.0
2010-10-21 15:45:00,118.06,118.06,117.88,118.03,4206000.0,90.2855,90.2855,90.1478,90.2625,4206000.0
2010-10-21 15:50:00,118.03,118.04,117.92,118.03,2586200.0,90.2625,90.2702,90.1784,90.2625,2586200.0
2010-10-21 15:55:00,118.02,118.16,117.99,118.11,5373400.0,90.2549,90.3619,90.2319,90.3237,5373400.0
2010-10-22 09:30:00,118.3,118.33,118.17,118.2,3171900.0,90.469,90.4919,90.3696,90.3925,3171900.0
2010-10-22 09:35:00,118.21,118.45,118.14,118.45,3636400.0,90.4002,90.5837,90.3466,90.5837,3636400.0
2010-10-22 09:40:00,118.44,118.51,118.27,118.44,3471400.0,90.5761,90.6296,90.4461,90.5761,3471400.0
2010-10-22 09:45:00,118.44,118.53,118.33,118.35,2642000.0,90.5761,90.6449,90.4919,90.5072,2642000.0
2010-10-22 09:50:00,118.34,118.37,118.18,118.18,2081400.0,90.4996,90.5225,90.3772,90.3772,2081400.0
2010-10-22 09:55:00,118.19,118.27,118.06,118.1,2331700.0,90.3849,90.4461,90.2855,90.3161,2331700.0
2010-10-22 10:00:00,118.1,118.16,118.0,118.15,2400800.0,90.3161,90.3619,90.2396,90.3543,2400800.0
2010-10-22 10:05:00,118.15,118.25,118.14,118.19,1359600.0,90.3543,90.4308,90.3466,90.3849,1359600.0
2010-10-22 10:10:00,118.2,118.22,118.03,118.2,2872100.0,90.3925,90.4078,90.2625,90.3925,2872100.0
2010-10-22 10:15:00,118.2,118.29,118.15,118.27,1406800.0,90.3925,90.4614,90.3543,90.4461,1406800.0
2010-10-22 10:20:00,118.26,118.32,118.13,118.15,1633800.0,90.4384,90.4843,90.339,90.3543,1633800.0
2010-10-22 10:25:00,118.15,118.33,118.13,118.33,1329300.0,90.3543,90.4919,90.339,90.4919,1329300.0
2010-10-22 10:30:00,118.33,118.38,118.27,118.33,1466700.0,90.4919,90.5302,90.4461,90.4919,1466700.0
2010-10-22 10:35:00,118.33,118.34,118.24,118.25,672500.0,90.4919,90.4996,90.4231,90.4308,672500.0
2010-10-22 10:40:00,118.25,118.27,118.16,118.22,872600.0,90.4308,90.4461,90.3619,90.4078,872600.0
2010-10-22 10:45:00,118.22,118.32,118.2,118.31,862000.0,90.4078,90.4843,90.3925,90.4767,862000.0
2010-10-22 10:50:00,118.31,118.39,118.29,118.36,1700900.0,90.4767,90.5378,90.4614,90.5149,1700900.0
2010-10-22 10:55:00,118.35,118.41,118.31,118.32,1258900.0,90.5072,90.5531,90.4767,90.4843,1258900.0
2010-10-22 11:00:00,118.32,118.37,118.23,118.36,821000.0,90.4843,90.5225,90.4155,90.5149,821000.0
2010-10-22 11:05:00,118.36,118.38,118.22,118.26,1355500.0,90.5149,90.5302,90.4078,90.4384,1355500.0
2010-10-22 11:10:00,118.27,118.32,118.21,118.21,852300.0,90.4461,90.4843,90.4002,90.4002,852300.0
2010-10-22 11:15:00,118.21,118.26,118.14,118.25,1323300.0,90.4002,90.4384,90.3466,90.4308,1323300.0
2010-10-22 11:20:00,118.25,118.3,118.16,118.18,894700.0,90.4308,90.469,90.3619,90.3772,894700.0
2010-10-22 11:25:00,118.18,118.2,118.13,118.19,1521300.0,90.3772,90.3925,90.339,90.3849,1521300.0
2010-10-22 11:30:00,118.19,118.28,118.18,118.28,887600.0,90.3849,90.4537,90.3772,90.4537,887600.0
2010-10-22 11:35:00,118.27,118.33,118.24,118.31,804700.0,90.4461,90.4919,90.4231,90.4767,804700.0
2010-10-22 11:40:00,118.3,118.32,118.26,118.27,682500.0,90.469,90.4843,90.4384,90.4461,682500.0
2010-10-22 11:45:00,118.28,118.3,118.13,118.14,1227400.0,90.4537,90.469,90.339,90.3466,1227400.0
2010-10-22 11:50:00,118.14,118.18,118.07,118.14,2453800.0,90.3466,90.3772,90.2931,90.3466,2453800.0
2010-10-22 11:55:00,118.15,118.2,118.11,118.12,582700.0,90.3543,90.3925,90.3237,90.3314,582700.0
2010-10-22 12:00:00,118.13,118.18,118.11,118.15,339400.0,90.339,90.3772,90.3237,90.3543,339400.0
2010-10-22 12:05:00,118.16,118.23,118.13,118.22,811900.0,90.3619,90.4155,90.339,90.4078,811900.0
2010-10-22 12:10:00,118.23,118.24,118.15,118.16,460400.0,90.4155,90.4231,90.3543,90.3619,460400.0
2010-10-22 12:15:00,118.15,118.21,118.11,118.2,728700.0,90.3543,90.4002,90.3237,90.3925,728700.0
2010-10-22 12:20:00,118.2,118.23,118.17,118.22,475500.0,90.3925,90.4155,90.3696,90.4078,475500.0
2010-10-22 12:25:00,118.22,118.34,118.21,118.34,1249800.0,90.4078,90.4996,90.4002,90.4996,1249800.0
2010-10-22 12:30:00,118.33,118.36,118.31,118.32,735500.0,90.4919,90.5149,90.4767,90.4843,735500.0
2010-10-22 12:35:00,118.32,118.35,118.27,118.28,466300.0,90.4843,90.5072,90.4461,90.4537,466300.0
2010-10-22 12:40:00,118.27,118.31,118.26,118.29,347500.0,90.4461,90.4767,90.4384,90.4614,347500.0
2010-10-22 12:45:00,118.3,118.33,118.27,118.31,415200.0,90.469,90.4919,90.4461,90.4767,415200.0
2010-10-22 12:50:00,118.31,118.32,118.25,118.25,469600.0,90.4767,90.4843,90.4308,90.4308,469600.0
2010-10-22 12:55:00,118.25,118.28,118.21,118.27,436200.0,90.4308,90.4537,90.4002,90.4461,436200.0
2010-10-22 13:00:00,118.28,118.29,118.21,118.22,522100.0,90.4537,90.4614,90.4002,90.4078,522100.0
2010-10-22 13:05:00,118.22,118.25,118.2,118.25,606200.0,90.4078,90.4308,90.3925,90.4308,606200.0
2010-10-22 13:10:00,118.25,118.27,118.22,118.27,342100.0,90.4308,90.4461,90.4078,90.4461,342100.0
2010-10-22 13:15:00,118.27,118.35,118.26,118.29,677300.0,90.4461,90.5072,90.4384,90.4614,677300.0
2010-10-22 13:20:00,118.3,118.3,118.23,118.27,610900.0,90.469,90.469,90.4155,90.4461,610900.0
2010-10-22 13:25:00,118.26,118.35,118.25,118.27,505000.0,90.4384,90.5072,90.4308,90.4461,505000.0
2010-10-22 13:30:00,118.27,118.28,118.24,118.25,342600.0,90.4461,90.4537,90.4231,90.4308,342600.0
2010-10-22 13:35:00,118.24,118.26,118.22,118.25,380100.0,90.4231,90.4384,90.4078,90.4308,380100.0
2010-10-22 13:40:00,118.25,118.26,118.24,118.25,126000.0,90.4308,90.4384,90.4231,90.4308,126000.0
2010-10-22 13:45:00,118.25,118.26,118.22,118.23,531000.0,90.4308,90.4384,90.4078,90.4155,531000.0
2010-10-22 13:50:00,118.24,118.24,118.15,118.17,844800.0,90.4231,90.4231,90.3543,90.3696,844800.0
2010-10-22 13:55:00,118.16,118.19,118.09,118.11,1116400.0,90.3619,90.3849,90.3084,90.3237,1116400.0
2010-10-22 14:00:00,118.11,118.14,118.1,118.11,657000.0,90.3237,90.3466,90.3161,90.3237,657000.0
2010-10-22 14:05:00,118.11,118.2,118.1,118.19,662300.0,90.3237,90.3925,90.3161,90.3849,662300.0
2010-10-22 14:10:00,118.19,118.25,118.18,118.21,758000.0,90.3849,90.4308,90.3772,90.4002,758000.0
2010-10-22 14:15:00,118.22,118.27,118.21,118.24,657900.0,90.4078,90.4461,90.4002,90.4231,657900.0
2010-10-22 14:20:00,118.25,118.28,118.22,118.24,685800.0,90.4308,90.4537,90.4078,90.4231,685800.0
2010-10-22 14:25:00,118.24,118.34,118.21,118.31,919100.0,90.4231,90.4996,90.4002,90.4767,919100.0
2010-10-22 14:30:00,118.31,118.32,118.18,118.24,1285400.0,90.4767,90.4843,90.3772,90.4231,1285400.0
2010-10-22 14:35:00,118.24,118.3,118.23,118.24,894300.0,90.4231,90.469,90.4155,90.4231,894300.0
2010-10-22 14:40:00,118.25,118.28,118.2,118.25,830200.0,90.4308,90.4537,90.3925,90.4308,830200.0
2010-10-22 14:45:00,118.26,118.31,118.22,118.25,887600.0,90.4384,90.4767,90.4078,90.4308,887600.0
2010-10-22 14:50:00,118.25,118.28,118.2,118.21,466600.0,90.4308,90.4537,90.3925,90.4002,466600.0
2010-10-22 14:55:00,118.2,118.25,118.16,118.21,914800.0,90.3925,90.4308,90.3619,90.4002,914800.0
2010-10-22 15:00:00,118.2,118.25,118.15,118.25,925800.0,90.3925,90.4308,90.3543,90.4308,925800.0
2010-10-22 15:05:00,118.25,118.38,118.22,118.28,1935300.0,90.4308,90.5302,90.4078,90.4537,1935300.0
2010-10-22 15:10:00,118.29,118.31,118.2,118.22,1036500.0,90.4614,90.4767,90.3925,90.4078,1036500.0
2010-10-22 15:15:00,118.23,118.25,118.21,118.23,660200.0,90.4155,90.4308,90.4002,90.4155,660200.0
2010-10-22 15:20:00,118.23,118.33,118.22,118.28,1530700.0,90.4155,90.4919,90.4078,90.4537,1530700.0
2010-10-22 15:25:00,118.28,118.32,118.25,118.27,1327800.0,90.4537,90.4843,90.4308,90.4461,1327800.0
2010-10-22 15:30:00,118.26,118.3,118.23,118.28,774400.0,90.4384,90.469,90.4155,90.4537,774400.0
2010-10-22 15:35:00,118.28,118.29,118.2,118.21,1018100.0,90.4537,90.4614,90.3925,90.4002,1018100.0
2010-10-22 15:40:00,118.22,118.25,118.19,118.21,1372700.0,90.4078,90.4308,90.3849,90.4002,1372700.0
2010-10-22 15:45:00,118.21,118.33,118.21,118.28,2900500.0,90.4002,90.4919,90.4002,90.4537,2900500.0
2010-10-22 15:50:00,118.29,118.38,118.28,118.35,2829300.0,90.4614,90.5302,90.4537,90.5072,2829300.0
2010-10-22 15:55:00,118.36,118.42,118.26,118.38,4769400.0,90.5149,90.5608,90.4384,90.5302,4769400.0
2010-10-25 09:30:00,119.14,119.32,119.07,119.28,3408400.0,91.1114,91.249,91.0579,91.2185,3408400.0
2010-10-25 09:35:00,119.28,119.4,119.27,119.37,3569600.0,91.2185,91.3102,91.2108,91.2873,3569600.0
2010-10-25 09:40:00,119.37,119.52,119.37,119.43,2945200.0,91.2873,91.402,91.2873,91.3332,2945200.0
2010-10-25 09:45:00,119.43,119.45,119.35,119.42,1846400.0,91.3332,91.3485,91.272,91.3255,1846400.0
2010-10-25 09:50:00,119.42,119.53,119.39,119.51,2733200.0,91.3255,91.4096,91.3026,91.3943,2733200.0
2010-10-25 09:55:00,119.5,119.64,119.47,119.62,2844200.0,91.3867,91.4938,91.3638,91.4785,2844200.0
2010-10-25 10:00:00,119.54,119.76,119.43,119.5,5465600.0,91.4173,91.5855,91.3332,91.3867,5465600.0
2010-10-25 10:05:00,119.51,119.61,119.41,119.45,2720100.0,91.3943,91.4708,91.3179,91.3485,2720100.0
2010-10-25 10:10:00,119.44,119.58,119.41,119.43,2338100.0,91.3408,91.4479,91.3179,91.3332,2338100.0
2010-10-25 10:15:00,119.44,119.56,119.42,119.47,2088300.0,91.3408,91.4326,91.3255,91.3638,2088300.0
2010-10-25 10:20:00,119.47,119.53,119.42,119.46,1611900.0,91.3638,91.4096,91.3255,91.3561,1611900.0
2010-10-25 10:25:00,119.46,119.56,119.44,119.45,878700.0,91.3561,91.4326,91.3408,91.3485,878700.0
2010-10-25 10:30:00,119.44,119.52,119.22,119.3,3343500.0,91.3408,91.402,91.1726,91.2337,3343500.0
2010-10-25 10:35:00,119.3,119.31,119.13,119.24,2316700.0,91.2337,91.2414,91.1037,91.1879,2316700.0
2010-10-25 10:40:00,119.25,119.27,118.95,119.06,3877100.0,91.1955,91.2108,90.9661,91.0502,3877100.0
2010-10-25 10:45:00,119.07,119.19,119.05,119.16,1995500.0,91.0579,91.1496,91.0426,91.1267,1995500.0
2010-10-25 10:50:00,119.17,119.17,119.08,119.16,1108300.0,91.1343,91.1343,91.0655,91.1267,1108300.0
2010-10-25 10:55:00,119.15,119.22,119.05,119.08,1794000.0,91.119,91.1726,91.0426,91.0655,1794000.0
2010-10-25 11:00:00,119.1,119.11,118.96,118.98,1616900.0,91.0808,91.0884,90.9737,90.989,1616900.0
2010-10-25 11:05:00,118.97,119.06,118.88,119.04,2013000.0,90.9814,91.0502,90.9126,91.0349,2013000.0
2010-10-25 11:10:00,119.05,119.13,119.0,119.11,1706700.0,91.0426,91.1037,91.0043,91.0884,1706700.0
2010-10-25 11:15:00,119.11,119.15,118.97,119.12,1944600.0,91.0884,91.119,90.9814,91.0961,1944600.0
2010-10-25 11:20:00,119.11,119.18,119.11,119.12,1079700.0,91.0884,91.142,91.0884,91.0961,1079700.0
2010-10-25 11:25:00,119.12,119.18,119.08,119.18,1014900.0,91.0961,91.142,91.0655,91.142,1014900.0
2010-10-25 11:30:00,119.17,119.26,119.15,119.23,1526700.0,91.1343,91.2032,91.119,91.1802,1526700.0
2010-10-25 11:35:00,119.23,119.23,119.13,119.18,894800.0,91.1802,91.1802,91.1037,91.142,894800.0
2010-10-25 11:40:00,119.17,119.18,119.1,119.15,579700.0,91.1343,91.142,91.0808,91.119,579700.0
2010-10-25 11:45:00,119.15,119.19,119.14,119.17,587600.0,91.119,91.1496,91.1114,91.1343,587600.0
2010-10-25 11:50:00,119.18,119.18,119.02,119.02,736400.0,91.142,91.142,91.0196,91.0196,736400.0
2010-10-25 11:55:00,119.03,119.08,119.01,119.05,766900.0,91.0273,91.0655,91.012,91.0426,766900.0
2010-10-25 12:00:00,119.04,119.08,118.99,119.02,941800.0,91.0349,91.0655,90.9967,91.0196,941800.0
2010-10-25 12:05:00,119.02,119.03,118.94,119.02,1029900.0,91.0196,91.0273,90.9584,91.0196,1029900.0
2010-10-25 12:10:00,119.01,119.06,119.01,119.04,905400.0,91.012,91.0502,91.012,91.0349,905400.0
2010-10-25 12:15:00,119.04,119.08,118.91,118.91,968700.0,91.0349,91.0655,90.9355,90.9355,968700.0
2010-10-25 12:20:00,118.93,118.95,118.72,118.81,2321300.0,90.9508,90.9661,90.7902,90.859,2321300.0
2010-10-25 12:25:00,118.81,118.88,118.77,118.86,1032500.0,90.859,90.9126,90.8284,90.8973,1032500.0
2010-10-25 12:30:00,118.86,118.87,118.79,118.8,948600.0,90.8973,90.9049,90.8437,90.8514,948600.0
2010-10-25 12:35:00,118.8,118.89,118.78,118.86,657500.0,90.8514,90.9202,90.8361,90.8973,657500.0
2010-10-25 12:40:00,118.85,118.93,118.85,118.89,845000.0,90.8896,90.9508,90.8896,90.9202,845000.0
2010-10-25 12:45:00,118.89,118.93,118.87,118.88,460900.0,90.9202,90.9508,90.9049,90.9126,460900.0
2010-10-25 12:50:00,118.88,118.9,118.81,118.86,790400.0,90.9126,90.9279,90.859,90.8973,790400.0
2010-10-25 12:55:00,118.86,118.93,118.83,118.84,726100.0,90.8973,90.9508,90.8743,90.882,726100.0
2010-10-25 13:00:00,118.83,118.93,118.76,118.9,1365400.0,90.8743,90.9508,90.8208,90.9279,1365400.0
2010-10-25 13:05:00,118.9,118.96,118.88,118.93,1121300.0,90.9279,90.9737,90.9126,90.9508,1121300.0
2010-10-25 13:10:00,118.93,118.96,118.91,118.92,444300.0,90.9508,90.9737,90.9355,90.9431,444300.0
2010-10-25 13:15:00,118.92,118.99,118.9,118.98,1142800.0,90.9431,90.9967,90.9279,90.989,1142800.0
2010-10-25 13:20:00,118.98,119.07,118.97,119.03,1499300.0,90.989,91.0579,90.9814,91.0273,1499300.0
2010-10-25 13:25:00,119.03,119.13,119.0,119.07,1460900.0,91.0273,91.1037,91.0043,91.0579,1460900.0
2010-10-25 13:30:00,119.06,119.12,119.01,119.01,659400.0,91.0502,91.0961,91.012,91.012,659400.0
2010-10-25 13:35:00,119.01,119.06,118.99,119.04,588600.0,91.012,91.0502,90.9967,91.0349,588600.0
2010-10-25 13:40:00,119.04,119.08,119.04,119.07,627600.0,91.0349,91.0655,91.0349,91.0579,627600.0
2010-10-25 13:45:00,119.07,119.1,119.04,119.04,587700.0,91.0579,91.0808,91.0349,91.0349,587700.0
2010-10-25 13:50:00,119.05,119.05,118.96,118.97,1092900.0,91.0426,91.0426,90.9737,90.9814,1092900.0
2010-10-25 13:55:00,118.97,119.02,118.92,119.0,814300.0,90.9814,91.0196,90.9431,91.0043,814300.0
2010-10-25 14:00:00,119.0,119.02,118.98,118.99,702500.0,91.0043,91.0196,90.989,90.9967,702500.0
2010-10-25 14:05:00,118.99,119.09,118.97,119.09,642400.0,90.9967,91.0732,90.9814,91.0732,642400.0
2010-10-25 14:10:00,119.09,119.1,118.99,118.99,946100.0,91.0732,91.0808,90.9967,90.9967,946100.0
2010-10-25 14:15:00,118.99,119.03,118.97,118.97,892800.0,90.9967,91.0273,90.9814,90.9814,892800.0
2010-10-25 14:20:00,118.97,119.09,118.97,119.05,1036800.0,90.9814,91.0732,90.9814,91.0426,1036800.0
2010-10-25 14:25:00,119.05,119.08,119.03,119.03,335400.0,91.0426,91.0655,91.0273,91.0273,335400.0
2010-10-25 14:30:00,119.03,119.13,118.99,119.02,1063000.0,91.0273,91.1037,90.9967,91.0196,1063000.0
2010-10-25 14:35:00,119.02,119.03,118.78,118.92,2089400.0,91.0196,91.0273,90.8361,90.9431,2089400.0
2010-10-25 14:40:00,118.92,118.93,118.77,118.82,1265500.0,90.9431,90.9508,90.8284,90.8667,1265500.0
2010-10-25 14:45:00,118.82,118.9,118.82,118.86,954800.0,90.8667,90.9279,90.8667,90.8973,954800.0
2010-10-25 14:50:00,118.86,119.0,118.85,118.96,1232200.0,90.8973,91.0043,90.8896,90.9737,1232200.0
2010-10-25 14:55:00,118.96,118.98,118.94,118.95,475000.0,90.9737,90.989,90.9584,90.9661,475000.0
2010-10-25 15:00:00,118.94,119.07,118.93,119.01,1409200.0,90.9584,91.0579,90.9508,91.012,1409200.0
2010-10-25 15:05:00,119.01,119.07,119.0,119.05,891200.0,91.012,91.0579,91.0043,91.0426,891200.0
2010-10-25 15:10:00,119.05,119.07,118.99,119.01,891400.0,91.0426,91.0579,90.9967,91.012,891400.0
2010-10-25 15:15:00,119.02,119.07,119.01,119.05,965000.0,91.0196,91.0579,91.012,91.0426,965000.0
2010-10-25 15:20:00,119.04,119.19,119.04,119.17,1687500.0,91.0349,91.1496,91.0349,91.1343,1687500.0
2010-10-25 15:25:00,119.17,119.28,119.17,119.22,2295000.0,91.1343,91.2185,91.1343,91.1726,2295000.0
2010-10-25 15:30:00,119.22,119.26,119.14,119.14,1182700.0,91.1726,91.2032,91.1114,91.1114,1182700.0
2010-10-25 15:35:00,119.14,119.17,118.89,118.89,2268500.0,91.1114,91.1343,90.9202,90.9202,2268500.0
2010-10-25 15:40:00,118.9,119.05,118.81,119.0,2240200.0,90.9279,91.0426,90.859,91.0043,2240200.0
2010-10-25 15:45:00,118.99,118.99,118.61,118.75,5125700.0,90.9967,90.9967,90.7061,90.8131,5125700.0
2010-10-25 15:50:00,118.75,118.82,118.64,118.79,3747800.0,90.8131,90.8667,90.729,90.8437,3747800.0
2010-10-25 15:55:00,118.79,118.81,118.61,118.68,7711500.0,90.8437,90.859,90.7061,90.7596,7711500.0
2010-10-26 09:30:00,118.09,118.12,117.99,118.06,4344700.0,90.3084,90.3314,90.2319,90.2855,4344700.0
2010-10-26 09:35:00,118.07,118.11,117.87,118.07,3935200.0,90.2931,90.3237,90.1402,90.2931,3935200.0
2010-10-26 09:40:00,118.08,118.14,117.95,118.05,3020700.0,90.3008,90.3466,90.2013,90.2778,3020700.0
2010-10-26 09:45:00,118.05,118.2,117.93,118.17,2329000.0,90.2778,90.3925,90.1861,90.3696,2329000.0
2010-10-26 09:50:00,118.18,118.23,118.1,118.1,2009200.0,90.3772,90.4155,90.3161,90.3161,2009200.0
2010-10-26 09:55:00,118.1,118.2,118.09,118.15,1058000.0,90.3161,90.3925,90.3084,90.3543,1058000.0
2010-10-26 10:00:00,118.15,118.44,118.13,118.35,4772700.0,90.3543,90.5761,90.339,90.5072,4772700.0
2010-10-26 10:05:00,118.35,118.41,118.24,118.36,2567400.0,90.5072,90.5531,90.4231,90.5149,2567400.0
2010-10-26 10:10:00,118.36,118.4,118.3,118.35,2197300.0,90.5149,90.5455,90.469,90.5072,2197300.0
2010-10-26 10:15:00,118.36,118.57,118.35,118.57,2464500.0,90.5149,90.6755,90.5072,90.6755,2464500.0
2010-10-26 10:20:00,118.56,118.66,118.55,118.64,2760000.0,90.6678,90.7443,90.6602,90.729,2760000.0
2010-10-26 10:25:00,118.64,118.72,118.53,118.54,2072900.0,90.729,90.7902,90.6449,90.6525,2072900.0
2010-10-26 10:30:00,118.54,118.62,118.53,118.56,1187600.0,90.6525,90.7137,90.6449,90.6678,1187600.0
2010-10-26 10:35:00,118.56,118.57,118.41,118.43,1619000.0,90.6678,90.6755,90.5531,90.5684,1619000.0
2010-10-26 10:40:00,118.43,118.48,118.32,118.37,2570400.0,90.5684,90.6067,90.4843,90.5225,2570400.0
2010-10-26 10:45:00,118.37,118.44,118.33,118.4,1363700.0,90.5225,90.5761,90.4919,90.5455,1363700.0
2010-10-26 10:50:00,118.39,118.49,118.39,118.45,851600.0,90.5378,90.6143,90.5378,90.5837,851600.0
2010-10-26 10:55:00,118.44,118.63,118.43,118.59,2375300.0,90.5761,90.7214,90.5684,90.6908,2375300.0
2010-10-26 11:00:00,118.59,118.72,118.51,118.53,2611300.0,90.6908,90.7902,90.6296,90.6449,2611300.0
2010-10-26 11:05:00,118.53,118.56,118.32,118.37,2907800.0,90.6449,90.6678,90.4843,90.5225,2907800.0
2010-10-26 11:10:00,118.37,118.43,118.3,118.41,1532700.0,90.5225,90.5684,90.469,90.5531,1532700.0
2010-10-26 11:15:00,118.41,118.54,118.39,118.51,1425700.0,90.5531,90.6525,90.5378,90.6296,1425700.0
2010-10-26 11:20:00,118.51,118.76,118.5,118.73,2608600.0,90.6296,90.8208,90.622,90.7978,2608600.0
2010-10-26 11:25:00,118.72,118.74,118.64,118.65,1121300.0,90.7902,90.8055,90.729,90.7367,1121300.0
2010-10-26 11:30:00,118.66,118.66,118.58,118.6,1728700.0,90.7443,90.7443,90.6831,90.6984,1728700.0
2010-10-26 11:35:00,118.59,118.63,118.57,118.58,978200.0,90.6908,90.7214,90.6755,90.6831,978200.0
2010-10-26 11:40:00,118.58,118.58,118.51,118.53,623800.0,90.6831,90.6831,90.6296,90.6449,623800.0
2010-10-26 11:45:00,118.52,118.62,118.51,118.58,697300.0,90.6373,90.7137,90.6296,90.6831,697300.0
2010-10-26 11:50:00,118.58,118.67,118.57,118.65,958300.0,90.6831,90.752,90.6755,90.7367,958300.0
2010-10-26 11:55:00,118.64,118.67,118.6,118.67,835800.0,90.729,90.752,90.6984,90.752,835800.0
2010-10-26 12:00:00,118.67,118.76,118.65,118.68,1071300.0,90.752,90.8208,90.7367,90.7596,1071300.0
2010-10-26 12:05:00,118.67,118.68,118.6,118.63,675300.0,90.752,90.7596,90.6984,90.7214,675300.0
2010-10-26 12:10:00,118.63,118.78,118.61,118.76,898600.0,90.7214,90.8361,90.7061,90.8208,898600.0
2010-10-26 12:15:00,118.77,118.78,118.7,118.71,787500.0,90.8284,90.8361,90.7749,90.7826,787500.0
2010-10-26 12:20:00,118.72,118.74,118.68,118.72,571500.0,90.7902,90.8055,90.7596,90.7902,571500.0
2010-10-26 12:25:00,118.72,118.75,118.66,118.67,975100.0,90.7902,90.8131,90.7443,90.752,975100.0
2010-10-26 12:30:00,118.67,118.68,118.63,118.63,686600.0,90.752,90.7596,90.7214,90.7214,686600.0
2010-10-26 12:35:00,118.64,118.71,118.63,118.66,502500.0,90.729,90.7826,90.7214,90.7443,502500.0
2010-10-26 12:40:00,118.65,118.7,118.57,118.57,831900.0,90.7367,90.7749,90.6755,90.6755,831900.0
2010-10-26 12:45:00,118.57,118.6,118.54,118.59,779200.0,90.6755,90.6984,90.6525,90.6908,779200.0
2010-10-26 12:50:00,118.58,118.63,118.56,118.58,733900.0,90.6831,90.7214,90.6678,90.6831,733900.0
2010-10-26 12:55:00,118.59,118.65,118.56,118.61,861000.0,90.6908,90.7367,90.6678,90.7061,861000.0
2010-10-26 13:00:00,118.62,118.66,118.61,118.64,649700.0,90.7137,90.7443,90.7061,90.729,649700.0
2010-10-26 13:05:00,118.64,118.7,118.62,118.69,418200.0,90.729,90.7749,90.7137,90.7673,418200.0
2010-10-26 13:10:00,118.7,118.77,118.7,118.76,1258600.0,90.7749,90.8284,90.7749,90.8208,1258600.0
2010-10-26 13:15:00,118.76,118.79,118.69,118.7,667500.0,90.8208,90.8437,90.7673,90.7749,667500.0
2010-10-26 13:20:00,118.7,118.74,118.66,118.7,674000.0,90.7749,90.8055,90.7443,90.7749,674000.0
2010-10-26 13:25:00,118.7,118.72,118.52,118.54,2003700.0,90.7749,90.7902,90.6373,90.6525,2003700.0
2010-10-26 13:30:00,118.54,118.6,118.53,118.59,840000.0,90.6525,90.6984,90.6449,90.6908,840000.0
2010-10-26 13:35:00,118.59,118.62,118.57,118.57,432800.0,90.6908,90.7137,90.6755,90.6755,432800.0
2010-10-26 13:40:00,118.57,118.69,118.57,118.69,639500.0,90.6755,90.7673,90.6755,90.7673,639500.0
2010-10-26 13:45:00,118.68,118.68,118.59,118.6,371100.0,90.7596,90.7596,90.6908,90.6984,371100.0
2010-10-26 13:50:00,118.59,118.62,118.4,118.44,1996700.0,90.6908,90.7137,90.5455,90.5761,1996700.0
2010-10-26 13:55:00,118.44,118.48,118.38,118.42,1778700.0,90.5761,90.6067,90.5302,90.5608,1778700.0
2010-10-26 14:00:00,118.41,118.5,118.37,118.39,1612700.0,90.5531,90.622,90.5225,90.5378,1612700.0
2010-10-26 14:05:00,118.38,118.44,118.26,118.29,3539300.0,90.5302,90.5761,90.4384,90.4614,3539300.0
2010-10-26 14:10:00,118.28,118.37,118.23,118.37,1672400.0,90.4537,90.5225,90.4155,90.5225,1672400.0
2010-10-26 14:15:00,118.36,118.44,118.34,118.42,1355400.0,90.5149,90.5761,90.4996,90.5608,1355400.0
2010-10-26 14:20:00,118.42,118.46,118.34,118.35,1282400.0,90.5608,90.5914,90.4996,90.5072,1282400.0
2010-10-26 14:25:00,118.35,118.47,118.34,118.45,1258800.0,90.5072,90.599,90.4996,90.5837,1258800.0
2010-10-26 14:30:00,118.46,118.46,118.34,118.39,1377500.0,90.5914,90.5914,90.4996,90.5378,1377500.0
2010-10-26 14:35:00,118.38,118.54,118.36,118.54,1810500.0,90.5302,90.6525,90.5149,90.6525,1810500.0
2010-10-26 14:40:00,118.54,118.56,118.45,118.45,1261000.0,90.6525,90.6678,90.5837,90.5837,1261000.0
2010-10-26 14:45:00,118.46,118.52,118.43,118.5,939500.0,90.5914,90.6373,90.5684,90.622,939500.0
2010-10-26 14:50:00,118.5,118.6,118.49,118.57,1124200.0,90.622,90.6984,90.6143,90.6755,1124200.0
2010-10-26 14:55:00,118.57,118.64,118.52,118.52,1065600.0,90.6755,90.729,90.6373,90.6373,1065600.0
2010-10-26 15:00:00,118.52,118.61,118.51,118.6,630300.0,90.6373,90.7061,90.6296,90.6984,630300.0
2010-10-26 15:05:00,118.61,118.65,118.57,118.62,1057300.0,90.7061,90.7367,90.6755,90.7137,1057300.0
2010-10-26 15:10:00,118.63,118.71,118.58,118.6,1693800.0,90.7214,90.7826,90.6831,90.6984,1693800.0
2010-10-26 15:15:00,118.61,118.78,118.57,118.77,1515800.0,90.7061,90.8361,90.6755,90.8284,1515800.0
2010-10-26 15:20:00,118.77,118.84,118.74,118.76,2084800.0,90.8284,90.882,90.8055,90.8208,2084800.0
2010-10-26 15:25:00,118.78,118.84,118.67,118.69,1356500.0,90.8361,90.882,90.752,90.7673,1356500.0
2010-10-26 15:30:00,118.7,118.75,118.65,118.75,1685700.0,90.7749,90.8131,90.7367,90.8131,1685700.0
2010-10-26 15:35:00,118.74,118.76,118.65,118.7,1193500.0,90.8055,90.8208,90.7367,90.7749,1193500.0
2010-10-26 15:40:00,118.7,118.73,118.62,118.63,1146700.0,90.7749,90.7978,90.7137,90.7214,1146700.0
2010-10-26 15:45:00,118.63,118.67,118.52,118.61,3600100.0,90.7214,90.752,90.6373,90.7061,3600100.0
2010-10-26 15:50:00,118.61,118.66,118.57,118.62,2657600.0,90.7061,90.7443,90.6755,90.7137,2657600.0
2010-10-26 15:55:00,118.62,118.71,118.6,118.71,5182300.0,90.7137,90.7826,90.6984,90.7826,5182300.0
2010-10-26 16:00:00,118.7,118.82,118.6,118.75,5410100.0,90.7749,90.8667,90.6984,90.8131,5410100.0
2010-10-26 16:05:00,118.75,118.78,118.28,118.78,1393200.0,90.8131,90.8361,90.4537,90.8361,1393200.0
2010-10-26 16:10:00,118.78,118.81,118.74,118.78,289300.0,90.8361,90.859,90.8055,90.8361,289300.0
2010-10-27 09:30:00,117.89,117.97,117.73,117.96,5617800.0,90.1555,90.2166,90.0331,90.209,5617800.0
2010-10-27 09:35:00,117.96,118.11,117.9,118.07,4011600.0,90.209,90.3237,90.1631,90.2931,4011600.0
2010-10-27 09:40:00,118.06,118.17,118.04,118.06,2587900.0,90.2855,90.3696,90.2702,90.2855,2587900.0
2010-10-27 09:45:00,118.05,118.12,117.91,118.1,2517000.0,90.2778,90.3314,90.1708,90.3161,2517000.0
2010-10-27 09:50:00,118.11,118.2,118.06,118.09,2450000.0,90.3237,90.3925,90.2855,90.3084,2450000.0
2010-10-27 09:55:00,118.09,118.21,118.09,118.21,1759400.0,90.3084,90.4002,90.3084,90.4002,1759400.0
2010-10-27 10:00:00,118.21,118.36,117.99,118.11,4558300.0,90.4002,90.5149,90.2319,90.3237,4558300.0
2010-10-27 10:05:00,118.11,118.14,117.91,118.0,3155000.0,90.3237,90.3466,90.1708,90.2396,3155000.0
2010-10-27 10:10:00,118.0,118.14,117.97,118.06,2070300.0,90.2396,90.3466,90.2166,90.2855,2070300.0
2010-10-27 10:15:00,118.05,118.17,117.94,117.98,2180000.0,90.2778,90.3696,90.1937,90.2243,2180000.0
2010-10-27 10:20:00,117.98,118.02,117.69,117.69,3577800.0,90.2243,90.2549,90.0025,90.0025,3577800.0
2010-10-27 10:25:00,117.7,117.77,117.59,117.66,3776700.0,90.0102,90.0637,89.926,89.9796,3776700.0
2010-10-27 10:30:00,117.67,117.83,117.58,117.79,3048000.0,89.9872,90.1096,89.9184,90.079,3048000.0
2010-10-27 10:35:00,117.8,117.8,117.67,117.77,1746800.0,90.0866,90.0866,89.9872,90.0637,1746800.0
2010-10-27 10:40:00,117.78,117.85,117.7,117.78,1552700.0,90.0713,90.1249,90.0102,90.0713,1552700.0
2010-10-27 10:45:00,117.79,117.82,117.68,117.71,1613200.0,90.079,90.1019,89.9949,90.0178,1613200.0
2010-10-27 10:50:00,117.71,117.77,117.56,117.74,3348500.0,90.0178,90.0637,89.9031,90.0408,3348500.0
2010-10-27 10:55:00,117.74,117.76,117.47,117.48,4058000.0,90.0408,90.056,89.8343,89.8419,4058000.0
2010-10-27 11:00:00,117.48,117.55,117.39,117.49,4628000.0,89.8419,89.8955,89.7731,89.8496,4628000.0
2010-10-27 11:05:00,117.48,117.5,117.3,117.41,4024600.0,89.8419,89.8572,89.7043,89.7884,4024600.0
2010-10-27 11:10:00,117.42,117.47,117.31,117.45,2409000.0,89.796,89.8343,89.7119,89.819,2409000.0
2010-10-27 11:15:00,117.44,117.51,117.38,117.5,2302700.0,89.8113,89.8649,89.7654,89.8572,2302700.0
2010-10-27 11:20:00,117.49,117.55,117.46,117.49,1319100.0,89.8496,89.8955,89.8266,89.8496,1319100.0
2010-10-27 11:25:00,117.48,117.5,117.39,117.47,1528600.0,89.8419,89.8572,89.7731,89.8343,1528600.0
2010-10-27 11:30:00,117.46,117.53,117.4,117.5,1275700.0,89.8266,89.8802,89.7807,89.8572,1275700.0
2010-10-27 11:35:00,117.5,117.68,117.48,117.64,2103600.0,89.8572,89.9949,89.8419,89.9643,2103600.0
2010-10-27 11:40:00,117.64,117.71,117.64,117.67,1603100.0,89.9643,90.0178,89.9643,89.9872,1603100.0
2010-10-27 11:45:00,117.67,117.69,117.62,117.68,918500.0,89.9872,90.0025,89.949,89.9949,918500.0
2010-10-27 11:50:00,117.69,117.76,117.67,117.73,1402900.0,90.0025,90.056,89.9872,90.0331,1402900.0
2010-10-27 11:55:00,117.72,117.73,117.63,117.67,1501500.0,90.0255,90.0331,89.9566,89.9872,1501500.0
2010-10-27 12:00:00,117.67,117.72,117.61,117.63,1067200.0,89.9872,90.0255,89.9413,89.9566,1067200.0
2010-10-27 12:05:00,117.62,117.63,117.55,117.58,991700.0,89.949,89.9566,89.8955,89.9184,991700.0
2010-10-27 12:10:00,117.58,117.66,117.58,117.62,573200.0,89.9184,89.9796,89.9184,89.949,573200.0
2010-10-27 12:15:00,117.63,117.67,117.54,117.54,663400.0,89.9566,89.9872,89.8878,89.8878,663400.0
2010-10-27 12:20:00,117.54,117.59,117.52,117.54,1037500.0,89.8878,89.926,89.8725,89.8878,1037500.0
2010-10-27 12:25:00,117.55,117.6,117.53,117.54,752100.0,89.8955,89.9337,89.8802,89.8878,752100.0
2010-10-27 12:30:00,117.54,117.61,117.53,117.57,742800.0,89.8878,89.9413,89.8802,89.9107,742800.0
2010-10-27 12:35:00,117.57,117.58,117.52,117.53,468500.0,89.9107,89.9184,89.8725,89.8802,468500.0
2010-10-27 12:40:00,117.53,117.54,117.42,117.45,1206000.0,89.8802,89.8878,89.796,89.819,1206000.0
2010-10-27 12:45:00,117.45,117.53,117.44,117.53,729500.0,89.819,89.8802,89.8113,89.8802,729500.0
2010-10-27 12:50:00,117.53,117.54,117.5,117.5,631700.0,89.8802,89.8878,89.8572,89.8572,631700.0
2010-10-27 12:55:00,117.51,117.53,117.5,117.5,473300.0,89.8649,89.8802,89.8572,89.8572,473300.0
2010-10-27 13:00:00,117.51,117.61,117.5,117.57,1075500.0,89.8649,89.9413,89.8572,89.9107,1075500.0
2010-10-27 13:05:00,117.57,117.63,117.56,117.56,496800.0,89.9107,89.9566,89.9031,89.9031,496800.0
2010-10-27 13:10:00,117.56,117.57,117.4,117.4,1887900.0,89.9031,89.9107,89.7807,89.7807,1887900.0
2010-10-27 13:15:00,117.4,117.42,117.26,117.37,2602600.0,89.7807,89.796,89.6737,89.7578,2602600.0
2010-10-27 13:20:00,117.37,117.45,117.31,117.42,1174500.0,89.7578,89.819,89.7119,89.796,1174500.0
2010-10-27 13:25:00,117.43,117.57,117.35,117.55,1549900.0,89.8037,89.9107,89.7425,89.8955,1549900.0
2010-10-27 13:30:00,117.55,117.56,117.44,117.48,1563600.0,89.8955,89.9031,89.8113,89.8419,1563600.0
2010-10-27 13:35:00,117.48,117.51,117.45,117.5,982500.0,89.8419,89.8649,89.819,89.8572,982500.0
2010-10-27 13:40:00,117.5,117.59,117.45,117.59,849300.0,89.8572,89.926,89.819,89.926,849300.0
2010-10-27 13:45:00,117.59,117.66,117.55,117.65,1083300.0,89.926,89.9796,89.8955,89.9719,1083300.0
2010-10-27 13:50:00,117.65,117.67,117.55,117.56,836600.0,89.9719,89.9872,89.8955,89.9031,836600.0
2010-10-27 13:55:00,117.57,117.73,117.56,117.73,1112600.0,89.9107,90.0331,89.9031,90.0331,1112600.0
2010-10-27 14:00:00,117.72,117.77,117.7,117.75,1017000.0,90.0255,90.0637,90.0102,90.0484,1017000.0
2010-10-27 14:05:00,117.75,117.83,117.72,117.83,1730000.0,90.0484,90.1096,90.0255,90.1096,1730000.0
2010-10-27 14:10:00,117.83,117.83,117.76,117.79,1231300.0,90.1096,90.1096,90.056,90.079,1231300.0
2010-10-27 14:15:00,117.79,117.83,117.73,117.75,1598900.0,90.079,90.1096,90.0331,90.0484,1598900.0
2010-10-27 14:20:00,117.75,117.75,117.64,117.71,1063500.0,90.0484,90.0484,89.9643,90.0178,1063500.0
2010-10-27 14:25:00,117.7,117.76,117.68,117.7,833600.0,90.0102,90.056,89.9949,90.0102,833600.0
2010-10-27 14:30:00,117.7,117.72,117.64,117.72,1415300.0,90.0102,90.0255,89.9643,90.0255,1415300.0
2010-10-27 14:35:00,117.72,117.93,117.63,117.89,1992300.0,90.0255,90.1861,89.9566,90.1555,1992300.0
2010-10-27 14:40:00,117.89,118.03,117.88,117.98,3012100.0,90.1555,90.2625,90.1478,90.2243,3012100.0
2010-10-27 14:45:00,117.98,118.07,117.93,117.94,1903200.0,90.2243,90.2931,90.1861,90.1937,1903200.0
2010-10-27 14:50:00,117.95,117.99,117.91,117.98,1992600.0,90.2013,90.2319,90.1708,90.2243,1992600.0
2010-10-27 14:55:00,117.99,118.1,117.93,117.95,2819200.0,90.2319,90.3161,90.1861,90.2013,2819200.0
2010-10-27 15:00:00,117.95,118.03,117.9,117.91,1414800.0,90.2013,90.2625,90.1631,90.1708,1414800.0
2010-10-27 15:05:00,117.91,118.03,117.9,117.97,1380500.0,90.1708,90.2625,90.1631,90.2166,1380500.0
2010-10-27 15:10:00,117.97,117.98,117.87,117.88,1232700.0,90.2166,90.2243,90.1402,90.1478,1232700.0
2010-10-27 15:15:00,117.88,117.94,117.83,117.89,1386100.0,90.1478,90.1937,90.1096,90.1555,1386100.0
2010-10-27 15:20:00,117.89,118.07,117.83,118.07,2657400.0,90.1555,90.2931,90.1096,90.2931,2657400.0
2010-10-27 15:25:00,118.06,118.15,117.98,118.01,3018400.0,90.2855,90.3543,90.2243,90.2472,3018400.0
2010-10-27 15:30:00,118.02,118.15,118.01,118.13,1644800.0,90.2549,90.3543,90.2472,90.339,1644800.0
2010-10-27 15:35:00,118.13,118.23,118.13,118.2,3033200.0,90.339,90.4155,90.339,90.3925,3033200.0
2010-10-27 15:40:00,118.21,118.26,118.14,118.18,2236000.0,90.4002,90.4384,90.3466,90.3772,2236000.0
2010-10-27 15:45:00,118.18,118.28,118.1,118.16,2606100.0,90.3772,90.4537,90.3161,90.3619,2606100.0
2010-10-27 15:50:00,118.16,118.42,118.16,118.39,4713200.0,90.3619,90.5608,90.3619,90.5378,4713200.0
2010-10-27 15:55:00,118.39,118.51,118.36,118.38,6999900.0,90.5378,90.6296,90.5149,90.5302,6999900.0
2010-10-28 09:30:00,119.06,119.08,118.89,119.07,3869000.0,91.0502,91.0655,90.9202,91.0579,3869000.0
2010-10-28 09:35:00,119.07,119.11,118.91,119.08,2910000.0,91.0579,91.0884,90.9355,91.0655,2910000.0
2010-10-28 09:40:00,119.08,119.09,118.84,118.88,3071200.0,91.0655,91.0732,90.882,90.9126,3071200.0
2010-10-28 09:45:00,118.88,118.97,118.75,118.78,2125700.0,90.9126,90.9814,90.8131,90.8361,2125700.0
2010-10-28 09:50:00,118.78,118.9,118.72,118.9,2216900.0,90.8361,90.9279,90.7902,90.9279,2216900.0
2010-10-28 09:55:00,118.9,118.92,118.73,118.82,1460800.0,90.9279,90.9431,90.7978,90.8667,1460800.0
2010-10-28 10:00:00,118.81,118.94,118.79,118.82,1610200.0,90.859,90.9584,90.8437,90.8667,1610200.0
2010-10-28 10:05:00,118.83,118.9,118.7,118.85,2211800.0,90.8743,90.9279,90.7749,90.8896,2211800.0
2010-10-28 10:10:00,118.84,118.86,118.65,118.7,3178800.0,90.882,90.8973,90.7367,90.7749,3178800.0
2010-10-28 10:15:00,118.7,118.7,118.46,118.52,4457600.0,90.7749,90.7749,90.5914,90.6373,4457600.0
2010-10-28 10:20:00,118.51,118.52,118.4,118.42,2365900.0,90.6296,90.6373,90.5455,90.5608,2365900.0
2010-10-28 10:25:00,118.41,118.43,118.17,118.24,3337800.0,90.5531,90.5684,90.3696,90.4231,3337800.0
2010-10-28 10:30:00,118.24,118.25,118.11,118.24,4117700.0,90.4231,90.4308,90.3237,90.4231,4117700.0
2010-10-28 10:35:00,118.24,118.28,118.03,118.15,3678100.0,90.4231,90.4537,90.2625,90.3543,3678100.0
2010-10-28 10:40:00,118.15,118.22,118.12,118.22,2340100.0,90.3543,90.4078,90.3314,90.4078,2340100.0
2010-10-28 10:45:00,118.21,118.27,118.08,118.24,2175700.0,90.4002,90.4461,90.3008,90.4231,2175700.0
2010-10-28 10:50:00,118.24,118.32,118.23,118.26,1576600.0,90.4231,90.4843,90.4155,90.4384,1576600.0
2010-10-28 10:55:00,118.26,118.3,118.2,118.25,1289500.0,90.4384,90.469,90.3925,90.4308,1289500.0
2010-10-28 11:00:00,118.26,118.36,118.21,118.29,1389900.0,90.4384,90.5149,90.4002,90.4614,1389900.0
2010-10-28 11:05:00,118.29,118.39,118.24,118.39,1549900.0,90.4614,90.5378,90.4231,90.5378,1549900.0
2010-10-28 11:10:00,118.38,118.49,118.38,118.42,2232800.0,90.5302,90.6143,90.5302,90.5608,2232800.0
2010-10-28 11:15:00,118.41,118.44,118.33,118.39,1364300.0,90.5531,90.5761,90.4919,90.5378,1364300.0
2010-10-28 11:20:00,118.38,118.48,118.33,118.47,748600.0,90.5302,90.6067,90.4919,90.599,748600.0
2010-10-28 11:25:00,118.47,118.51,118.44,118.46,1215700.0,90.599,90.6296,90.5761,90.5914,1215700.0
2010-10-28 11:30:00,118.45,118.47,118.31,118.37,953300.0,90.5837,90.599,90.4767,90.5225,953300.0
2010-10-28 11:35:00,118.37,118.45,118.35,118.36,551000.0,90.5225,90.5837,90.5072,90.5149,551000.0
2010-10-28 11:40:00,118.36,118.4,118.31,118.39,664000.0,90.5149,90.5455,90.4767,90.5378,664000.0
2010-10-28 11:45:00,118.39,118.41,118.26,118.28,1388600.0,90.5378,90.5531,90.4384,90.4537,1388600.0
2010-10-28 11:50:00,118.29,118.32,118.23,118.25,1027300.0,90.4614,90.4843,90.4155,90.4308,1027300.0
2010-10-28 11:55:00,118.25,118.26,118.12,118.15,1161200.0,90.4308,90.4384,90.3314,90.3543,1161200.0
2010-10-28 12:00:00,118.14,118.14,117.91,117.99,3992400.0,90.3466,90.3466,90.1708,90.2319,3992400.0
2010-10-28 12:05:00,118.0,118.08,117.99,118.03,1068300.0,90.2396,90.3008,90.2319,90.2625,1068300.0
2010-10-28 12:10:00,118.03,118.09,117.95,117.96,1317600.0,90.2625,90.3084,90.2013,90.209,1317600.0
2010-10-28 12:15:00,117.96,118.1,117.95,118.09,1005700.0,90.209,90.3161,90.2013,90.3084,1005700.0
2010-10-28 12:20:00,118.09,118.09,117.99,117.99,671600.0,90.3084,90.3084,90.2319,90.2319,671600.0
2010-10-28 12:25:00,117.99,118.03,117.89,117.92,2130300.0,90.2319,90.2625,90.1555,90.1784,2130300.0
2010-10-28 12:30:00,117.91,117.98,117.83,117.97,1537600.0,90.1708,90.2243,90.1096,90.2166,1537600.0
2010-10-28 12:35:00,117.98,117.99,117.91,117.94,509800.0,90.2243,90.2319,90.1708,90.1937,509800.0
2010-10-28 12:40:00,117.94,118.03,117.94,118.02,550200.0,90.1937,90.2625,90.1937,90.2549,550200.0
2010-10-28 12:45:00,118.02,118.04,117.91,117.98,811100.0,90.2549,90.2702,90.1708,90.2243,811100.0
2010-10-28 12:50:00,117.98,118.06,117.97,118.03,889900.0,90.2243,90.2855,90.2166,90.2625,889900.0
2010-10-28 12:55:00,118.03,118.06,117.9,117.91,1620300.0,90.2625,90.2855,90.1631,90.1708,1620300.0
2010-10-28 13:00:00,117.92,118.06,117.86,118.03,1349900.0,90.1784,90.2855,90.1325,90.2625,1349900.0
2010-10-28 13:05:00,118.03,118.16,118.02,118.15,1544300.0,90.2625,90.3619,90.2549,90.3543,1544300.0
2010-10-28 13:10:00,118.16,118.32,118.14,118.3,1306900.0,90.3619,90.4843,90.3466,90.469,1306900.0
2010-10-28 13:15:00,118.3,118.53,118.3,118.37,3323500.0,90.469,90.6449,90.469,90.5225,3323500.0
2010-10-28 13:20:00,118.37,118.4,118.18,118.22,1865000.0,90.5225,90.5455,90.3772,90.4078,1865000.0
2010-10-28 13:25:00,118.22,118.26,118.14,118.21,1229600.0,90.4078,90.4384,90.3466,90.4002,1229600.0
2010-10-28 13:30:00,118.2,118.3,118.18,118.19,1810400.0,90.3925,90.469,90.3772,90.3849,1810400.0
2010-10-28 13:35:00,118.18,118.33,118.13,118.29,2164200.0,90.3772,90.4919,90.339,90.4614,2164200.0
2010-10-28 13:40:00,118.3,118.31,118.16,118.21,704000.0,90.469,90.4767,90.3619,90.4002,704000.0
2010-10-28 13:45:00,118.2,118.22,118.07,118.16,1786100.0,90.3925,90.4078,90.2931,90.3619,1786100.0
2010-10-28 13:50:00,118.16,118.28,118.16,118.27,790500.0,90.3619,90.4537,90.3619,90.4461,790500.0
2010-10-28 13:55:00,118.27,118.31,118.2,118.21,675500.0,90.4461,90.4767,90.3925,90.4002,675500.0
2010-10-28 14:00:00,118.21,118.29,118.17,118.25,777600.0,90.4002,90.4614,90.3696,90.4308,777600.0
2010-10-28 14:05:00,118.25,118.41,118.25,118.37,1034600.0,90.4308,90.5531,90.4308,90.5225,1034600.0
2010-10-28 14:10:00,118.36,118.45,118.36,118.4,825400.0,90.5149,90.5837,90.5149,90.5455,825400.0
2010-10-28 14:15:00,118.39,118.42,118.26,118.29,1227400.0,90.5378,90.5608,90.4384,90.4614,1227400.0
2010-10-28 14:20:00,118.3,118.41,118.2,118.41,836800.0,90.469,90.5531,90.3925,90.5531,836800.0
2010-10-28 14:25:00,118.41,118.43,118.25,118.33,1417200.0,90.5531,90.5684,90.4308,90.4919,1417200.0
2010-10-28 14:30:00,118.32,118.45,118.28,118.38,1176700.0,90.4843,90.5837,90.4537,90.5302,1176700.0
2010-10-28 14:35:00,118.38,118.39,118.28,118.35,785000.0,90.5302,90.5378,90.4537,90.5072,785000.0
2010-10-28 14:40:00,118.34,118.41,118.26,118.4,1146900.0,90.4996,90.5531,90.4384,90.5455,1146900.0
2010-10-28 14:45:00,118.4,118.49,118.28,118.43,3043600.0,90.5455,90.6143,90.4537,90.5684,3043600.0
2010-10-28 14:50:00,118.42,118.44,118.36,118.39,874300.0,90.5608,90.5761,90.5149,90.5378,874300.0
2010-10-28 14:55:00,118.39,118.46,118.38,118.38,810800.0,90.5378,90.5914,90.5302,90.5302,810800.0
2010-10-28 15:00:00,118.38,118.46,118.31,118.41,1023600.0,90.5302,90.5914,90.4767,90.5531,1023600.0
2010-10-28 15:05:00,118.42,118.55,118.41,118.48,1615300.0,90.5608,90.6602,90.5531,90.6067,1615300.0
2010-10-28 15:10:00,118.48,118.54,118.41,118.43,2042000.0,90.6067,90.6525,90.5531,90.5684,2042000.0
2010-10-28 15:15:00,118.42,118.45,118.29,118.35,2312100.0,90.5608,90.5837,90.4614,90.5072,2312100.0
2010-10-28 15:20:00,118.35,118.36,118.22,118.23,3197600.0,90.5072,90.5149,90.4078,90.4155,3197600.0
2010-10-28 15:25:00,118.24,118.36,118.19,118.35,2305900.0,90.4231,90.5149,90.3849,90.5072,2305900.0
2010-10-28 15:30:00,118.35,118.53,118.29,118.48,2096600.0,90.5072,90.6449,90.4614,90.6067,2096600.0
2010-10-28 15:35:00,118.48,118.67,118.46,118.62,2957500.0,90.6067,90.752,90.5914,90.7137,2957500.0
2010-10-28 15:40:00,118.62,118.65,118.56,118.58,1667300.0,90.7137,90.7367,90.6678,90.6831,1667300.0
2010-10-28 15:45:00,118.58,118.69,118.52,118.68,3980300.0,90.6831,90.7673,90.6373,90.7596,3980300.0
2010-10-28 15:50:00,118.67,118.7,118.53,118.53,2962600.0,90.752,90.7749,90.6449,90.6449,2962600.0
2010-10-28 15:55:00,118.54,118.59,118.46,118.47,4561100.0,90.6525,90.6908,90.5914,90.599,4561100.0
2010-10-29 09:30:00,118.28,118.34,118.18,118.3,2481100.0,90.4537,90.4996,90.3772,90.469,2481100.0
2010-10-29 09:35:00,118.3,118.42,118.24,118.28,2207500.0,90.469,90.5608,90.4231,90.4537,2207500.0
2010-10-29 09:40:00,118.28,118.56,118.24,118.5,5224100.0,90.4537,90.6678,90.4231,90.622,5224100.0
2010-10-29 09:45:00,118.5,118.53,118.34,118.46,3631600.0,90.622,90.6449,90.4996,90.5914,3631600.0
2010-10-29 09:50:00,118.45,118.49,118.32,118.39,1460100.0,90.5837,90.6143,90.4843,90.5378,1460100.0
2010-10-29 09:55:00,118.39,118.39,118.12,118.19,2991100.0,90.5378,90.5378,90.3314,90.3849,2991100.0
2010-10-29 10:00:00,118.19,118.35,118.11,118.34,3383200.0,90.3849,90.5072,90.3237,90.4996,3383200.0
2010-10-29 10:05:00,118.35,118.67,118.33,118.59,4074200.0,90.5072,90.752,90.4919,90.6908,4074200.0
2010-10-29 10:10:00,118.6,118.65,118.5,118.54,2120800.0,90.6984,90.7367,90.622,90.6525,2120800.0
2010-10-29 10:15:00,118.54,118.66,118.52,118.59,1651300.0,90.6525,90.7443,90.6373,90.6908,1651300.0
2010-10-29 10:20:00,118.58,118.59,118.51,118.56,798100.0,90.6831,90.6908,90.6296,90.6678,798100.0
2010-10-29 10:25:00,118.56,118.72,118.52,118.56,1954400.0,90.6678,90.7902,90.6373,90.6678,1954400.0
2010-10-29 10:30:00,118.57,118.57,118.45,118.48,1326400.0,90.6755,90.6755,90.5837,90.6067,1326400.0
2010-10-29 10:35:00,118.48,118.55,118.45,118.46,1180200.0,90.6067,90.6602,90.5837,90.5914,1180200.0
2010-10-29 10:40:00,118.46,118.52,118.33,118.37,1643300.0,90.5914,90.6373,90.4919,90.5225,1643300.0
2010-10-29 10:45:00,118.36,118.39,118.27,118.36,1900600.0,90.5149,90.5378,90.4461,90.5149,1900600.0
2010-10-29 10:50:00,118.36,118.42,118.27,118.37,1576200.0,90.5149,90.5608,90.4461,90.5225,1576200.0
2010-10-29 10:55:00,118.37,118.49,118.35,118.49,954600.0,90.5225,90.6143,90.5072,90.6143,954600.0
2010-10-29 11:00:00,118.49,118.52,118.43,118.45,1042100.0,90.6143,90.6373,90.5684,90.5837,1042100.0
2010-10-29 11:05:00,118.44,118.6,118.4,118.58,1156800.0,90.5761,90.6984,90.5455,90.6831,1156800.0
2010-10-29 11:10:00,118.58,118.59,118.47,118.47,661100.0,90.6831,90.6908,90.599,90.599,661100.0
2010-10-29 11:15:00,118.47,118.5,118.38,118.48,835100.0,90.599,90.622,90.5302,90.6067,835100.0
2010-10-29 11:20:00,118.48,118.51,118.4,118.43,1248700.0,90.6067,90.6296,90.5455,90.5684,1248700.0
2010-10-29 11:25:00,118.44,118.53,118.39,118.4,978700.0,90.5761,90.6449,90.5378,90.5455,978700.0
2010-10-29 11:30:00,118.39,118.42,118.16,118.2,4797600.0,90.5378,90.5608,90.3619,90.3925,4797600.0
2010-10-29 11:35:00,118.2,118.34,118.1,118.31,3306900.0,90.3925,90.4996,90.3161,90.4767,3306900.0
2010-10-29 11:40:00,118.3,118.39,118.23,118.27,2231900.0,90.469,90.5378,90.4155,90.4461,2231900.0
2010-10-29 11:45:00,118.26,118.27,118.07,118.18,2559500.0,90.4384,90.4461,90.2931,90.3772,2559500.0
2010-10-29 11:50:00,118.18,118.25,118.1,118.25,1255700.0,90.3772,90.4308,90.3161,90.4308,1255700.0
2010-10-29 11:55:00,118.25,118.33,118.22,118.29,1260400.0,90.4308,90.4919,90.4078,90.4614,1260400.0
2010-10-29 12:00:00,118.3,118.39,118.29,118.37,1360000.0,90.469,90.5378,90.4614,90.5225,1360000.0
2010-10-29 12:05:00,118.36,118.42,118.33,118.34,1234400.0,90.5149,90.5608,90.4919,90.4996,1234400.0
2010-10-29 12:10:00,118.33,118.41,118.3,118.38,1642500.0,90.4919,90.5531,90.469,90.5302,1642500.0
2010-10-29 12:15:00,118.38,118.5,118.36,118.44,1577500.0,90.5302,90.622,90.5149,90.5761,1577500.0
2010-10-29 12:20:00,118.44,118.5,118.43,118.46,1306400.0,90.5761,90.622,90.5684,90.5914,1306400.0
2010-10-29 12:25:00,118.45,118.5,118.43,118.46,1737400.0,90.5837,90.622,90.5684,90.5914,1737400.0
2010-10-29 12:30:00,118.47,118.54,118.46,118.53,1948100.0,90.599,90.6525,90.5914,90.6449,1948100.0
2010-10-29 12:35:00,118.54,118.57,118.5,118.51,1856100.0,90.6525,90.6755,90.622,90.6296,1856100.0
2010-10-29 12:40:00,118.51,118.55,118.48,118.49,474000.0,90.6296,90.6602,90.6067,90.6143,474000.0
2010-10-29 12:45:00,118.49,118.5,118.42,118.48,833800.0,90.6143,90.622,90.5608,90.6067,833800.0
2010-10-29 12:50:00,118.47,118.52,118.46,118.49,287600.0,90.599,90.6373,90.5914,90.6143,287600.0
2010-10-29 12:55:00,118.48,118.53,118.48,118.51,321900.0,90.6067,90.6449,90.6067,90.6296,321900.0
2010-10-29 13:00:00,118.51,118.52,118.45,118.48,775000.0,90.6296,90.6373,90.5837,90.6067,775000.0
2010-10-29 13:05:00,118.48,118.51,118.45,118.47,478200.0,90.6067,90.6296,90.5837,90.599,478200.0
2010-10-29 13:10:00,118.47,118.5,118.4,118.43,546200.0,90.599,90.622,90.5455,90.5684,546200.0
2010-10-29 13:15:00,118.43,118.46,118.37,118.44,547000.0,90.5684,90.5914,90.5225,90.5761,547000.0
2010-10-29 13:20:00,118.45,118.54,118.44,118.52,874800.0,90.5837,90.6525,90.5761,90.6373,874800.0
2010-10-29 13:25:00,118.51,118.54,118.48,118.51,378900.0,90.6296,90.6525,90.6067,90.6296,378900.0
2010-10-29 13:30:00,118.53,118.57,118.5,118.51,1156100.0,90.6449,90.6755,90.622,90.6296,1156100.0
2010-10-29 13:35:00,118.51,118.52,118.46,118.49,498500.0,90.6296,90.6373,90.5914,90.6143,498500.0
2010-10-29 13:40:00,118.49,118.55,118.44,118.54,688800.0,90.6143,90.6602,90.5761,90.6525,688800.0
2010-10-29 13:45:00,118.53,118.58,118.5,118.56,1427100.0,90.6449,90.6831,90.622,90.6678,1427100.0
2010-10-29 13:50:00,118.56,118.64,118.56,118.63,1397200.0,90.6678,90.729,90.6678,90.7214,1397200.0
2010-10-29 13:55:00,118.64,118.66,118.59,118.64,1354600.0,90.729,90.7443,90.6908,90.729,1354600.0
2010-10-29 14:00:00,118.63,118.66,118.58,118.6,673200.0,90.7214,90.7443,90.6831,90.6984,673200.0
2010-10-29 14:05:00,118.59,118.66,118.58,118.63,467000.0,90.6908,90.7443,90.6831,90.7214,467000.0
2010-10-29 14:10:00,118.63,118.66,118.61,118.63,575300.0,90.7214,90.7443,90.7061,90.7214,575300.0
2010-10-29 14:15:00,118.63,118.65,118.57,118.6,633200.0,90.7214,90.7367,90.6755,90.6984,633200.0
2010-10-29 14:20:00,118.61,118.7,118.54,118.58,1892500.0,90.7061,90.7749,90.6525,90.6831,1892500.0
2010-10-29 14:25:00,118.59,118.62,118.52,118.52,670300.0,90.6908,90.7137,90.6373,90.6373,670300.0
2010-10-29 14:30:00,118.53,118.56,118.47,118.5,1357400.0,90.6449,90.6678,90.599,90.622,1357400.0
2010-10-29 14:35:00,118.49,118.51,118.44,118.46,751200.0,90.6143,90.6296,90.5761,90.5914,751200.0
2010-10-29 14:40:00,118.45,118.51,118.45,118.49,543900.0,90.5837,90.6296,90.5837,90.6143,543900.0
2010-10-29 14:45:00,118.49,118.5,118.44,118.45,1065200.0,90.6143,90.622,90.5761,90.5837,1065200.0
2010-10-29 14:50:00,118.45,118.49,118.41,118.45,649600.0,90.5837,90.6143,90.5531,90.5837,649600.0
2010-10-29 14:55:00,118.45,118.46,118.35,118.39,1257500.0,90.5837,90.5914,90.5072,90.5378,1257500.0
2010-10-29 15:00:00,118.38,118.45,118.33,118.41,1992900.0,90.5302,90.5837,90.4919,90.5531,1992900.0
2010-10-29 15:05:00,118.4,118.42,118.35,118.36,1154200.0,90.5455,90.5608,90.5072,90.5149,1154200.0
2010-10-29 15:10:00,118.36,118.41,118.34,118.41,891900.0,90.5149,90.5531,90.4996,90.5531,891900.0
2010-10-29 15:15:00,118.4,118.44,118.37,118.38,927900.0,90.5455,90.5761,90.5225,90.5302,927900.0
2010-10-29 15:20:00,118.38,118.47,118.34,118.46,1257000.0,90.5302,90.599,90.4996,90.5914,1257000.0
2010-10-29 15:25:00,118.47,118.55,118.44,118.51,3270500.0,90.599,90.6602,90.5761,90.6296,3270500.0
2010-10-29 15:30:00,118.51,118.58,118.5,118.55,1134400.0,90.6296,90.6831,90.622,90.6602,1134400.0
2010-10-29 15:35:00,118.55,118.67,118.54,118.65,1512800.0,90.6602,90.752,90.6525,90.7367,1512800.0
2010-10-29 15:40:00,118.66,118.7,118.62,118.67,1909800.0,90.7443,90.7749,90.7137,90.752,1909800.0
2010-10-29 15:45:00,118.67,118.68,118.55,118.58,2539400.0,90.752,90.7596,90.6602,90.6831,2539400.0
2010-10-29 15:50:00,118.58,118.59,118.47,118.52,4435200.0,90.6831,90.6908,90.599,90.6373,4435200.0
2010-10-29 15:55:00,118.51,118.57,118.46,118.47,5768800.0,90.6296,90.6755,90.5914,90.599,5768800.0
2010-11-01 09:30:00,119.07,119.17,119.06,119.08,3027000.0,91.0579,91.1343,91.0502,91.0655,3027000.0
2010-11-01 09:35:00,119.08,119.22,119.04,119.21,2658000.0,91.0655,91.1726,91.0349,91.1649,2658000.0
2010-11-01 09:40:00,119.21,119.36,119.19,119.31,3141100.0,91.1649,91.2796,91.1496,91.2414,3141100.0
2010-11-01 09:45:00,119.31,119.41,119.29,119.36,2452300.0,91.2414,91.3179,91.2261,91.2796,2452300.0
2010-11-01 09:50:00,119.36,119.42,119.28,119.29,1870900.0,91.2796,91.3255,91.2185,91.2261,1870900.0
2010-11-01 09:55:00,119.29,119.32,119.22,119.28,1617500.0,91.2261,91.249,91.1726,91.2185,1617500.0
2010-11-01 10:00:00,119.29,119.66,119.29,119.66,7736300.0,91.2261,91.5091,91.2261,91.5091,7736300.0
2010-11-01 10:05:00,119.66,119.75,119.54,119.55,4533800.0,91.5091,91.5779,91.4173,91.4249,4533800.0
2010-11-01 10:10:00,119.55,119.6,119.5,119.58,2505500.0,91.4249,91.4632,91.3867,91.4479,2505500.0
2010-11-01 10:15:00,119.58,119.65,119.52,119.54,1424500.0,91.4479,91.5014,91.402,91.4173,1424500.0
2010-11-01 10:20:00,119.54,119.59,119.46,119.5,2389800.0,91.4173,91.4555,91.3561,91.3867,2389800.0
2010-11-01 10:25:00,119.5,119.52,119.42,119.52,1781200.0,91.3867,91.402,91.3255,91.402,1781200.0
2010-11-01 10:30:00,119.52,119.56,119.37,119.38,1676500.0,91.402,91.4326,91.2873,91.2949,1676500.0
2010-11-01 10:35:00,119.38,119.41,119.33,119.38,1852000.0,91.2949,91.3179,91.2567,91.2949,1852000.0
2010-11-01 10:40:00,119.39,119.45,119.37,119.44,796400.0,91.3026,91.3485,91.2873,91.3408,796400.0
2010-11-01 10:45:00,119.44,119.56,119.41,119.55,1621600.0,91.3408,91.4326,91.3179,91.4249,1621600.0
2010-11-01 10:50:00,119.55,119.57,119.39,119.4,2562600.0,91.4249,91.4402,91.3026,91.3102,2562600.0
2010-11-01 10:55:00,119.4,119.47,119.32,119.37,1969900.0,91.3102,91.3638,91.249,91.2873,1969900.0
2010-11-01 11:00:00,119.37,119.38,119.11,119.17,3643800.0,91.2873,91.2949,91.0884,91.1343,3643800.0
2010-11-01 11:05:00,119.18,119.22,119.08,119.2,2179600.0,91.142,91.1726,91.0655,91.1573,2179600.0
2010-11-01 11:10:00,119.2,119.27,119.18,119.24,1162400.0,91.1573,91.2108,91.142,91.1879,1162400.0
2010-11-01 11:15:00,119.24,119.25,118.98,119.09,2342400.0,91.1879,91.1955,90.989,91.0732,2342400.0
2010-11-01 11:20:00,119.1,119.13,118.96,118.99,1511400.0,91.0808,91.1037,90.9737,90.9967,1511400.0
2010-11-01 11:25:00,119.0,119.05,118.93,119.01,1586000.0,91.0043,91.0426,90.9508,91.012,1586000.0
2010-11-01 11:30:00,119.0,119.01,118.89,118.89,1475300.0,91.0043,91.012,90.9202,90.9202,1475300.0
2010-11-01 11:35:00,118.9,118.93,118.76,118.89,3300000.0,90.9279,90.9508,90.8208,90.9202,3300000.0
2010-11-01 11:40:00,118.88,118.89,118.81,118.88,1984600.0,90.9126,90.9202,90.859,90.9126,1984600.0
2010-11-01 11:45:00,118.87,119.0,118.82,118.98,1749900.0,90.9049,91.0043,90.8667,90.989,1749900.0
2010-11-01 11:50:00,118.98,119.0,118.92,118.98,1178700.0,90.989,91.0043,90.9431,90.989,1178700.0
2010-11-01 11:55:00,118.98,119.05,118.94,119.05,1080700.0,90.989,91.0426,90.9584,91.0426,1080700.0
2010-11-01 12:00:00,119.04,119.08,118.99,119.01,964500.0,91.0349,91.0655,90.9967,91.012,964500.0
2010-11-01 12:05:00,119.02,119.03,118.92,118.95,963800.0,91.0196,91.0273,90.9431,90.9661,963800.0
2010-11-01 12:10:00,118.95,118.95,118.89,118.93,597400.0,90.9661,90.9661,90.9202,90.9508,597400.0
2010-11-01 12:15:00,118.93,119.04,118.92,118.97,1622000.0,90.9508,91.0349,90.9431,90.9814,1622000.0
2010-11-01 12:20:00,118.97,119.11,118.96,119.1,967700.0,90.9814,91.0884,90.9737,91.0808,967700.0
2010-11-01 12:25:00,119.09,119.11,119.01,119.05,831500.0,91.0732,91.0884,91.012,91.0426,831500.0
2010-11-01 12:30:00,119.05,119.07,118.97,119.05,661600.0,91.0426,91.0579,90.9814,91.0426,661600.0
2010-11-01 12:35:00,119.05,119.05,118.95,119.0,647900.0,91.0426,91.0426,90.9661,91.0043,647900.0
2010-11-01 12:40:00,119.0,119.01,118.96,119.0,269700.0,91.0043,91.012,90.9737,91.0043,269700.0
2010-11-01 12:45:00,119.0,119.01,118.86,118.87,1115700.0,91.0043,91.012,90.8973,90.9049,1115700.0
2010-11-01 12:50:00,118.88,118.88,118.75,118.81,1188800.0,90.9126,90.9126,90.8131,90.859,1188800.0
2010-11-01 12:55:00,118.81,118.84,118.77,118.83,571200.0,90.859,90.882,90.8284,90.8743,571200.0
2010-11-01 13:00:00,118.82,118.97,118.8,118.81,1917100.0,90.8667,90.9814,90.8514,90.859,1917100.0
2010-11-01 13:05:00,118.8,118.87,118.69,118.87,2237300.0,90.8514,90.9049,90.7673,90.9049,2237300.0
2010-11-01 13:10:00,118.87,118.94,118.83,118.89,556700.0,90.9049,90.9584,90.8743,90.9202,556700.0
2010-11-01 13:15:00,118.88,118.93,118.82,118.9,332700.0,90.9126,90.9508,90.8667,90.9279,332700.0
2010-11-01 13:20:00,118.9,118.91,118.75,118.8,857500.0,90.9279,90.9355,90.8131,90.8514,857500.0
2010-11-01 13:25:00,118.8,118.83,118.71,118.83,839300.0,90.8514,90.8743,90.7826,90.8743,839300.0
2010-11-01 13:30:00,118.83,118.9,118.8,118.89,1203500.0,90.8743,90.9279,90.8514,90.9202,1203500.0
2010-11-01 13:35:00,118.88,118.96,118.85,118.93,695100.0,90.9126,90.9737,90.8896,90.9508,695100.0
2010-11-01 13:40:00,118.94,119.01,118.93,118.98,517000.0,90.9584,91.012,90.9508,90.989,517000.0
2010-11-01 13:45:00,118.98,119.04,118.96,119.04,897600.0,90.989,91.0349,90.9737,91.0349,897600.0
2010-11-01 13:50:00,119.03,119.06,118.98,119.0,476000.0,91.0273,91.0502,90.989,91.0043,476000.0
2010-11-01 13:55:00,118.99,119.01,118.9,118.91,596000.0,90.9967,91.012,90.9279,90.9355,596000.0
2010-11-01 14:00:00,118.91,118.95,118.89,118.9,509200.0,90.9355,90.9661,90.9202,90.9279,509200.0
2010-11-01 14:05:00,118.89,118.93,118.85,118.91,675500.0,90.9202,90.9508,90.8896,90.9355,675500.0
2010-11-01 14:10:00,118.91,118.92,118.8,118.83,1085100.0,90.9355,90.9431,90.8514,90.8743,1085100.0
2010-11-01 14:15:00,118.83,118.84,118.75,118.82,871600.0,90.8743,90.882,90.8131,90.8667,871600.0
2010-11-01 14:20:00,118.82,118.92,118.81,118.83,925000.0,90.8667,90.9431,90.859,90.8743,925000.0
2010-11-01 14:25:00,118.83,118.84,118.73,118.74,1709600.0,90.8743,90.882,90.7978,90.8055,1709600.0
2010-11-01 14:30:00,118.73,118.77,118.68,118.73,1096100.0,90.7978,90.8284,90.7596,90.7978,1096100.0
2010-11-01 14:35:00,118.73,118.75,118.48,118.49,2285500.0,90.7978,90.8131,90.6067,90.6143,2285500.0
2010-11-01 14:40:00,118.49,118.52,118.38,118.51,3438500.0,90.6143,90.6373,90.5302,90.6296,3438500.0
2010-11-01 14:45:00,118.51,118.52,118.36,118.37,1568400.0,90.6296,90.6373,90.5149,90.5225,1568400.0
2010-11-01 14:50:00,118.37,118.5,118.36,118.49,1100900.0,90.5225,90.622,90.5149,90.6143,1100900.0
2010-11-01 14:55:00,118.49,118.5,118.36,118.46,1720400.0,90.6143,90.622,90.5149,90.5914,1720400.0
2010-11-01 15:00:00,118.47,118.48,118.34,118.36,1458600.0,90.599,90.6067,90.4996,90.5149,1458600.0
2010-11-01 15:05:00,118.35,118.37,117.98,118.06,6292200.0,90.5072,90.5225,90.2243,90.2855,6292200.0
2010-11-01 15:10:00,118.05,118.08,117.89,117.92,4089700.0,90.2778,90.3008,90.1555,90.1784,4089700.0
2010-11-01 15:15:00,117.92,118.02,117.85,117.96,2235100.0,90.1784,90.2549,90.1249,90.209,2235100.0
2010-11-01 15:20:00,117.96,118.12,117.89,118.11,2245700.0,90.209,90.3314,90.1555,90.3237,2245700.0
2010-11-01 15:25:00,118.12,118.24,118.1,118.17,2959600.0,90.3314,90.4231,90.3161,90.3696,2959600.0
2010-11-01 15:30:00,118.18,118.28,118.15,118.23,2250100.0,90.3772,90.4537,90.3543,90.4155,2250100.0
2010-11-01 15:35:00,118.22,118.23,118.13,118.2,1562300.0,90.4078,90.4155,90.339,90.3925,1562300.0
2010-11-01 15:40:00,118.2,118.26,118.18,118.22,1531500.0,90.3925,90.4384,90.3772,90.4078,1531500.0
2010-11-01 15:45:00,118.23,118.42,118.21,118.39,3663100.0,90.4155,90.5608,90.4002,90.5378,3663100.0
2010-11-01 15:50:00,118.39,118.46,118.32,118.42,2895300.0,90.5378,90.5914,90.4843,90.5608,2895300.0
2010-11-01 15:55:00,118.42,118.58,118.41,118.55,5088000.0,90.5608,90.6831,90.5531,90.6602,5088000.0
2010-11-02 09:30:00,119.42,119.62,119.41,119.46,4961500.0,91.3255,91.4785,91.3179,91.3561,4961500.0
2010-11-02 09:35:00,119.46,119.55,119.37,119.39,4998300.0,91.3561,91.4249,91.2873,91.3026,4998300.0
2010-11-02 09:40:00,119.38,119.56,119.31,119.5,4542900.0,91.2949,91.4326,91.2414,91.3867,4542900.0
2010-11-02 09:45:00,119.5,119.53,119.36,119.45,3669500.0,91.3867,91.4096,91.2796,91.3485,3669500.0
2010-11-02 09:50:00,119.46,119.64,119.35,119.52,3517800.0,91.3561,91.4938,91.272,91.402,3517800.0
2010-11-02 09:55:00,119.52,119.57,119.42,119.43,2299200.0,91.402,91.4402,91.3255,91.3332,2299200.0
2010-11-02 10:00:00,119.42,119.49,119.36,119.4,1516300.0,91.3255,91.3791,91.2796,91.3102,1516300.0
2010-11-02 10:05:00,119.39,119.49,119.36,119.42,1567100.0,91.3026,91.3791,91.2796,91.3255,1567100.0
2010-11-02 10:10:00,119.42,119.43,119.22,119.26,2224400.0,91.3255,91.3332,91.1726,91.2032,2224400.0
2010-11-02 10:15:00,119.26,119.33,119.2,119.32,2508400.0,91.2032,91.2567,91.1573,91.249,2508400.0
2010-11-02 10:20:00,119.31,119.39,119.26,119.27,1532500.0,91.2414,91.3026,91.2032,91.2108,1532500.0
2010-11-02 10:25:00,119.27,119.35,119.24,119.29,2426800.0,91.2108,91.272,91.1879,91.2261,2426800.0
2010-11-02 10:30:00,119.29,119.32,119.1,119.12,1842700.0,91.2261,91.249,91.0808,91.0961,1842700.0
2010-11-02 10:35:00,119.12,119.21,119.1,119.2,1763900.0,91.0961,91.1649,91.0808,91.1573,1763900.0
2010-11-02 10:40:00,119.2,119.29,119.19,119.28,1037600.0,91.1573,91.2261,91.1496,91.2185,1037600.0
2010-11-02 10:45:00,119.26,119.33,119.21,119.27,1498600.0,91.2032,91.2567,91.1649,91.2108,1498600.0
2010-11-02 10:50:00,119.27,119.33,119.24,119.28,1207200.0,91.2108,91.2567,91.1879,91.2185,1207200.0
2010-11-02 10:55:00,119.28,119.29,119.18,119.25,2201900.0,91.2185,91.2261,91.142,91.1955,2201900.0
2010-11-02 11:00:00,119.25,119.36,119.2,119.35,1318500.0,91.1955,91.2796,91.1573,91.272,1318500.0
2010-11-02 11:05:00,119.34,119.42,119.31,119.37,1571000.0,91.2643,91.3255,91.2414,91.2873,1571000.0
2010-11-02 11:10:00,119.37,119.42,119.31,119.37,1215300.0,91.2873,91.3255,91.2414,91.2873,1215300.0
2010-11-02 11:15:00,119.38,119.42,119.31,119.4,1431700.0,91.2949,91.3255,91.2414,91.3102,1431700.0
2010-11-02 11:20:00,119.4,119.43,119.36,119.37,656300.0,91.3102,91.3332,91.2796,91.2873,656300.0
2010-11-02 11:25:00,119.38,119.41,119.32,119.33,672700.0,91.2949,91.3179,91.249,91.2567,672700.0
2010-11-02 11:30:00,119.34,119.38,119.33,119.36,729000.0,91.2643,91.2949,91.2567,91.2796,729000.0
2010-11-02 11:35:00,119.37,119.42,119.34,119.34,810500.0,91.2873,91.3255,91.2643,91.2643,810500.0
2010-11-02 11:40:00,119.35,119.37,119.29,119.32,730200.0,91.272,91.2873,91.2261,91.249,730200.0
2010-11-02 11:45:00,119.31,119.33,119.28,119.31,566900.0,91.2414,91.2567,91.2185,91.2414,566900.0
2010-11-02 11:50:00,119.3,119.36,119.3,119.32,488900.0,91.2337,91.2796,91.2337,91.249,488900.0
2010-11-02 11:55:00,119.32,119.38,119.3,119.34,992700.0,91.249,91.2949,91.2337,91.2643,992700.0
2010-11-02 12:00:00,119.35,119.41,119.31,119.39,1014300.0,91.272,91.3179,91.2414,91.3026,1014300.0
2010-11-02 12:05:00,119.4,119.45,119.35,119.43,1696900.0,91.3102,91.3485,91.272,91.3332,1696900.0
2010-11-02 12:10:00,119.43,119.44,119.36,119.38,1314200.0,91.3332,91.3408,91.2796,91.2949,1314200.0
2010-11-02 12:15:00,119.39,119.44,119.38,119.44,593000.0,91.3026,91.3408,91.2949,91.3408,593000.0
2010-11-02 12:20:00,119.43,119.44,119.32,119.34,1319700.0,91.3332,91.3408,91.249,91.2643,1319700.0
2010-11-02 12:25:00,119.34,119.38,119.32,119.35,756700.0,91.2643,91.2949,91.249,91.272,756700.0
2010-11-02 12:30:00,119.35,119.39,119.33,119.34,1275400.0,91.272,91.3026,91.2567,91.2643,1275400.0
2010-11-02 12:35:00,119.35,119.43,119.34,119.42,789300.0,91.272,91.3332,91.2643,91.3255,789300.0
2010-11-02 12:40:00,119.43,119.48,119.41,119.46,771000.0,91.3332,91.3714,91.3179,91.3561,771000.0
2010-11-02 12:45:00,119.47,119.53,119.46,119.52,1031200.0,91.3638,91.4096,91.3561,91.402,1031200.0
2010-11-02 12:50:00,119.51,119.56,119.5,119.52,841600.0,91.3943,91.4326,91.3867,91.402,841600.0
2010-11-02 12:55:00,119.53,119.56,119.5,119.51,882600.0,91.4096,91.4326,91.3867,91.3943,882600.0
2010-11-02 13:00:00,119.51,119.6,119.5,119.6,732500.0,91.3943,91.4632,91.3867,91.4632,732500.0
2010-11-02 13:05:00,119.59,119.61,119.56,119.59,1934000.0,91.4555,91.4708,91.4326,91.4555,1934000.0
2010-11-02 13:10:00,119.59,119.6,119.53,119.54,665700.0,91.4555,91.4632,91.4096,91.4173,665700.0
2010-11-02 13:15:00,119.54,119.56,119.49,119.51,1060100.0,91.4173,91.4326,91.3791,91.3943,1060100.0
2010-11-02 13:20:00,119.5,119.56,119.49,119.55,1107300.0,91.3867,91.4326,91.3791,91.4249,1107300.0
2010-11-02 13:25:00,119.55,119.56,119.49,119.52,586500.0,91.4249,91.4326,91.3791,91.402,586500.0
2010-11-02 13:30:00,119.52,119.59,119.5,119.53,844700.0,91.402,91.4555,91.3867,91.4096,844700.0
2010-11-02 13:35:00,119.53,119.56,119.51,119.54,671500.0,91.4096,91.4326,91.3943,91.4173,671500.0
2010-11-02 13:40:00,119.53,119.65,119.53,119.64,1184000.0,91.4096,91.5014,91.4096,91.4938,1184000.0
2010-11-02 13:45:00,119.64,119.7,119.59,119.64,1535100.0,91.4938,91.5396,91.4555,91.4938,1535100.0
2010-11-02 13:50:00,119.64,119.7,119.64,119.67,1209000.0,91.4938,91.5396,91.4938,91.5167,1209000.0
2010-11-02 13:55:00,119.68,119.75,119.67,119.7,1363100.0,91.5244,91.5779,91.5167,91.5396,1363100.0
2010-11-02 14:00:00,119.7,119.73,119.66,119.67,911000.0,91.5396,91.5626,91.5091,91.5167,911000.0
2010-11-02 14:05:00,119.66,119.68,119.62,119.64,834000.0,91.5091,91.5244,91.4785,91.4938,834000.0
2010-11-02 14:10:00,119.64,119.68,119.62,119.64,969900.0,91.4938,91.5244,91.4785,91.4938,969900.0
2010-11-02 14:15:00,119.65,119.65,119.53,119.55,1207000.0,91.5014,91.5014,91.4096,91.4249,1207000.0
2010-11-02 14:20:00,119.54,119.57,119.5,119.55,1367900.0,91.4173,91.4402,91.3867,91.4249,1367900.0
2010-11-02 14:25:00,119.54,119.6,119.54,119.56,813000.0,91.4173,91.4632,91.4173,91.4326,813000.0
2010-11-02 14:30:00,119.56,119.6,119.5,119.52,900400.0,91.4326,91.4632,91.3867,91.402,900400.0
2010-11-02 14:35:00,119.52,119.57,119.48,119.49,1136100.0,91.402,91.4402,91.3714,91.3791,1136100.0
2010-11-02 14:40:00,119.49,119.52,119.41,119.42,2074100.0,91.3791,91.402,91.3179,91.3255,2074100.0
2010-11-02 14:45:00,119.42,119.48,119.41,119.44,1149900.0,91.3255,91.3714,91.3179,91.3408,1149900.0
2010-11-02 14:50:00,119.44,119.53,119.44,119.52,1099100.0,91.3408,91.4096,91.3408,91.402,1099100.0
2010-11-02 14:55:00,119.52,119.52,119.47,119.49,597100.0,91.402,91.402,91.3638,91.3791,597100.0
2010-11-02 15:00:00,119.49,119.56,119.48,119.55,1151700.0,91.3791,91.4326,91.3714,91.4249,1151700.0
2010-11-02 15:05:00,119.55,119.56,119.48,119.52,764400.0,91.4249,91.4326,91.3714,91.402,764400.0
2010-11-02 15:10:00,119.53,119.56,119.49,119.54,917800.0,91.4096,91.4326,91.3791,91.4173,917800.0
2010-11-02 15:15:00,119.54,119.62,119.53,119.59,985900.0,91.4173,91.4785,91.4096,91.4555,985900.0
2010-11-02 15:20:00,119.6,119.6,119.55,119.58,1017700.0,91.4632,91.4632,91.4249,91.4479,1017700.0
2010-11-02 15:25:00,119.57,119.58,119.51,119.52,1316500.0,91.4402,91.4479,91.3943,91.402,1316500.0
2010-11-02 15:30:00,119.52,119.53,119.44,119.51,2434600.0,91.402,91.4096,91.3408,91.3943,2434600.0
2010-11-02 15:35:00,119.5,119.54,119.45,119.46,1871200.0,91.3867,91.4173,91.3485,91.3561,1871200.0
2010-11-02 15:40:00,119.46,119.48,119.38,119.4,2839500.0,91.3561,91.3714,91.2949,91.3102,2839500.0
2010-11-02 15:45:00,119.4,119.51,119.4,119.5,2692600.0,91.3102,91.3943,91.3102,91.3867,2692600.0
2010-11-02 15:50:00,119.5,119.58,119.49,119.55,3665600.0,91.3867,91.4479,91.3791,91.4249,3665600.0
2010-11-02 15:55:00,119.55,119.57,119.39,119.47,5928900.0,91.4249,91.4402,91.3026,91.3638,5928900.0
2010-11-02 16:00:00,119.47,119.76,119.46,119.72,5053600.0,91.3638,91.5855,91.3561,91.5549,5053600.0
2010-11-02 16:05:00,119.73,119.81,119.25,119.73,1448100.0,91.5626,91.6238,91.1955,91.5626,1448100.0
2010-11-02 16:10:00,119.73,119.77,119.69,119.77,438000.0,91.5626,91.5932,91.532,91.5932,438000.0
2010-11-03 09:30:00,119.68,119.71,119.59,119.69,2946200.0,91.5244,91.5473,91.4555,91.532,2946200.0
2010-11-03 09:35:00,119.69,119.76,119.58,119.64,2163300.0,91.532,91.5855,91.4479,91.4938,2163300.0
2010-11-03 09:40:00,119.65,119.71,119.51,119.57,2953900.0,91.5014,91.5473,91.3943,91.4402,2953900.0
2010-11-03 09:45:00,119.56,119.63,119.5,119.63,1988200.0,91.4326,91.4861,91.3867,91.4861,1988200.0
2010-11-03 09:50:00,119.62,119.63,119.53,119.56,1268300.0,91.4785,91.4861,91.4096,91.4326,1268300.0
2010-11-03 09:55:00,119.55,119.63,119.55,119.57,1894200.0,91.4249,91.4861,91.4249,91.4402,1894200.0
2010-11-03 10:00:00,119.58,119.69,119.47,119.57,2659000.0,91.4479,91.532,91.3638,91.4402,2659000.0
2010-11-03 10:05:00,119.57,119.66,119.52,119.66,1612300.0,91.4402,91.5091,91.402,91.5091,1612300.0
2010-11-03 10:10:00,119.66,119.74,119.64,119.67,1832000.0,91.5091,91.5702,91.4938,91.5167,1832000.0
2010-11-03 10:15:00,119.67,119.73,119.62,119.63,919500.0,91.5167,91.5626,91.4785,91.4861,919500.0
2010-11-03 10:20:00,119.63,119.7,119.62,119.63,1537200.0,91.4861,91.5396,91.4785,91.4861,1537200.0
2010-11-03 10:25:00,119.63,119.68,119.61,119.62,1105800.0,91.4861,91.5244,91.4708,91.4785,1105800.0
2010-11-03 10:30:00,119.62,119.72,119.61,119.69,1941100.0,91.4785,91.5549,91.4708,91.532,1941100.0
2010-11-03 10:35:00,119.68,119.73,119.64,119.68,788100.0,91.5244,91.5626,91.4938,91.5244,788100.0
2010-11-03 10:40:00,119.67,119.68,119.46,119.47,2585000.0,91.5167,91.5244,91.3561,91.3638,2585000.0
2010-11-03 10:45:00,119.47,119.5,119.38,119.42,2021300.0,91.3638,91.3867,91.2949,91.3255,2021300.0
2010-11-03 10:50:00,119.43,119.51,119.42,119.48,1934800.0,91.3332,91.3943,91.3255,91.3714,1934800.0
2010-11-03 10:55:00,119.48,119.5,119.4,119.41,1149100.0,91.3714,91.3867,91.3102,91.3179,1149100.0
2010-11-03 11:00:00,119.42,119.46,119.33,119.45,1567000.0,91.3255,91.3561,91.2567,91.3485,1567000.0
2010-11-03 11:05:00,119.45,119.46,119.31,119.33,1429600.0,91.3485,91.3561,91.2414,91.2567,1429600.0
2010-11-03 11:10:00,119.33,119.33,119.12,119.15,2949600.0,91.2567,91.2567,91.0961,91.119,2949600.0
2010-11-03 11:15:00,119.15,119.23,119.09,119.13,1889300.0,91.119,91.1802,91.0732,91.1037,1889300.0
2010-11-03 11:20:00,119.14,119.21,119.11,119.19,1228200.0,91.1114,91.1649,91.0884,91.1496,1228200.0
2010-11-03 11:25:00,119.19,119.22,119.07,119.18,1839800.0,91.1496,91.1726,91.0579,91.142,1839800.0
2010-11-03 11:30:00,119.18,119.22,119.15,119.19,950800.0,91.142,91.1726,91.119,91.1496,950800.0
2010-11-03 11:35:00,119.18,119.31,119.16,119.31,1409400.0,91.142,91.2414,91.1267,91.2414,1409400.0
2010-11-03 11:40:00,119.31,119.34,119.23,119.24,972600.0,91.2414,91.2643,91.1802,91.1879,972600.0
2010-11-03 11:45:00,119.24,119.26,119.18,119.24,1273900.0,91.1879,91.2032,91.142,91.1879,1273900.0
2010-11-03 11:50:00,119.24,119.27,119.18,119.2,966400.0,91.1879,91.2108,91.142,91.1573,966400.0
2010-11-03 11:55:00,119.19,119.22,119.13,119.21,1132700.0,91.1496,91.1726,91.1037,91.1649,1132700.0
2010-11-03 12:00:00,119.21,119.21,118.94,118.99,2986800.0,91.1649,91.1649,90.9584,90.9967,2986800.0
2010-11-03 12:05:00,118.98,119.09,118.97,119.07,1748100.0,90.989,91.0732,90.9814,91.0579,1748100.0
2010-11-03 12:10:00,119.07,119.12,119.05,119.11,868900.0,91.0579,91.0961,91.0426,91.0884,868900.0
2010-11-03 12:15:00,119.1,119.15,119.06,119.11,446100.0,91.0808,91.119,91.0502,91.0884,446100.0
2010-11-03 12:20:00,119.1,119.13,119.01,119.01,632200.0,91.0808,91.1037,91.012,91.012,632200.0
2010-11-03 12:25:00,119.01,119.1,118.99,119.1,585200.0,91.012,91.0808,90.9967,91.0808,585200.0
2010-11-03 12:30:00,119.1,119.25,119.07,119.23,1278100.0,91.0808,91.1955,91.0579,91.1802,1278100.0
2010-11-03 12:35:00,119.25,119.25,119.11,119.12,914100.0,91.1955,91.1955,91.0884,91.0961,914100.0
2010-11-03 12:40:00,119.13,119.16,119.04,119.12,724100.0,91.1037,91.1267,91.0349,91.0961,724100.0
2010-11-03 12:45:00,119.12,119.17,119.08,119.1,786700.0,91.0961,91.1343,91.0655,91.0808,786700.0
2010-11-03 12:50:00,119.09,119.16,119.08,119.16,502800.0,91.0732,91.1267,91.0655,91.1267,502800.0
2010-11-03 12:55:00,119.16,119.19,119.12,119.14,942600.0,91.1267,91.1496,91.0961,91.1114,942600.0
2010-11-03 13:00:00,119.14,119.3,119.13,119.29,1063300.0,91.1114,91.2337,91.1037,91.2261,1063300.0
2010-11-03 13:05:00,119.29,119.33,119.22,119.23,1467700.0,91.2261,91.2567,91.1726,91.1802,1467700.0
2010-11-03 13:10:00,119.23,119.32,119.2,119.24,1243700.0,91.1802,91.249,91.1573,91.1879,1243700.0
2010-11-03 13:15:00,119.23,119.26,119.13,119.14,911500.0,91.1802,91.2032,91.1037,91.1114,911500.0
2010-11-03 13:20:00,119.13,119.19,119.11,119.18,827400.0,91.1037,91.1496,91.0884,91.142,827400.0
2010-11-03 13:25:00,119.18,119.18,119.11,119.13,570800.0,91.142,91.142,91.0884,91.1037,570800.0
2010-11-03 13:30:00,119.12,119.22,119.11,119.19,859100.0,91.0961,91.1726,91.0884,91.1496,859100.0
2010-11-03 13:35:00,119.2,119.2,119.08,119.12,820900.0,91.1573,91.1573,91.0655,91.0961,820900.0
2010-11-03 13:40:00,119.11,119.15,119.06,119.14,843300.0,91.0884,91.119,91.0502,91.1114,843300.0
2010-11-03 13:45:00,119.15,119.2,119.13,119.19,402100.0,91.119,91.1573,91.1037,91.1496,402100.0
2010-11-03 13:50:00,119.19,119.22,119.18,119.21,541200.0,91.1496,91.1726,91.142,91.1649,541200.0
2010-11-03 13:55:00,119.22,119.23,119.17,119.18,908700.0,91.1726,91.1802,91.1343,91.142,908700.0
2010-11-03 14:00:00,119.19,119.35,119.17,119.35,2122000.0,91.1496,91.272,91.1343,91.272,2122000.0
2010-11-03 14:05:00,119.34,119.39,119.22,119.29,2053300.0,91.2643,91.3026,91.1726,91.2261,2053300.0
2010-11-03 14:10:00,119.29,119.29,118.75,119.08,2885900.0,91.2261,91.2261,90.8131,91.0655,2885900.0
2010-11-03 14:15:00,119.08,119.66,118.76,119.43,10898900.0,91.0655,91.5091,90.8208,91.3332,10898900.0
2010-11-03 14:20:00,119.44,119.86,119.05,119.28,14590000.0,91.3408,91.662,91.0426,91.2185,14590000.0
2010-11-03 14:25:00,119.28,119.31,118.65,118.8,12488000.0,91.2185,91.2414,90.7367,90.8514,12488000.0
2010-11-03 14:30:00,118.79,118.94,118.45,118.78,9333400.0,90.8437,90.9584,90.5837,90.8361,9333400.0
2010-11-03 14:35:00,118.78,119.22,118.72,119.12,5799300.0,90.8361,91.1726,90.7902,91.0961,5799300.0
2010-11-03 14:40:00,119.12,119.45,118.94,119.44,4892900.0,91.0961,91.3485,90.9584,91.3408,4892900.0
2010-11-03 14:45:00,119.44,119.45,119.23,119.35,5245200.0,91.3408,91.3485,91.1802,91.272,5245200.0
2010-11-03 14:50:00,119.35,119.66,119.34,119.56,4668700.0,91.272,91.5091,91.2643,91.4326,4668700.0
2010-11-03 14:55:00,119.56,119.79,119.54,119.65,4777300.0,91.4326,91.6085,91.4173,91.5014,4777300.0
2010-11-03 15:00:00,119.66,119.85,119.59,119.77,5474000.0,91.5091,91.6544,91.4555,91.5932,5474000.0
2010-11-03 15:05:00,119.75,119.94,119.74,119.88,4150500.0,91.5779,91.7232,91.5702,91.6773,4150500.0
2010-11-03 15:10:00,119.88,120.0,119.78,119.82,4293300.0,91.6773,91.7691,91.6008,91.6314,4293300.0
2010-11-03 15:15:00,119.82,120.02,119.82,119.85,3435000.0,91.6314,91.7844,91.6314,91.6544,3435000.0
2010-11-03 15:20:00,119.85,119.89,119.69,119.83,4078000.0,91.6544,91.6849,91.532,91.6391,4078000.0
2010-11-03 15:25:00,119.83,119.85,119.7,119.75,2108000.0,91.6391,91.6544,91.5396,91.5779,2108000.0
2010-11-03 15:30:00,119.75,119.81,119.55,119.62,3142700.0,91.5779,91.6238,91.4249,91.4785,3142700.0
2010-11-03 15:35:00,119.62,119.76,119.61,119.64,2512000.0,91.4785,91.5855,91.4708,91.4938,2512000.0
2010-11-03 15:40:00,119.65,119.65,119.51,119.63,2540100.0,91.5014,91.5014,91.3943,91.4861,2540100.0
2010-11-03 15:45:00,119.63,119.76,119.6,119.73,3911700.0,91.4861,91.5855,91.4632,91.5626,3911700.0
2010-11-03 15:50:00,119.73,119.79,119.63,119.76,3117300.0,91.5626,91.6085,91.4861,91.5855,3117300.0
2010-11-03 15:55:00,119.77,119.97,119.75,119.97,7747300.0,91.5932,91.7461,91.5779,91.7461,7747300.0
2010-11-04 09:30:00,121.28,121.3,121.13,121.21,5223800.0,92.7479,92.7632,92.6332,92.6944,5223800.0
2010-11-04 09:35:00,121.2,121.39,121.13,121.39,4127200.0,92.6868,92.8321,92.6332,92.8321,4127200.0
2010-11-04 09:40:00,121.39,121.45,121.32,121.37,3933400.0,92.8321,92.8779,92.7785,92.8168,3933400.0
2010-11-04 09:45:00,121.36,121.52,121.34,121.39,4347900.0,92.8091,92.9315,92.7938,92.8321,4347900.0
2010-11-04 09:50:00,121.39,121.48,121.36,121.44,3165700.0,92.8321,92.9009,92.8091,92.8703,3165700.0
2010-11-04 09:55:00,121.43,121.47,121.38,121.42,2150500.0,92.8627,92.8932,92.8244,92.855,2150500.0
2010-11-04 10:00:00,121.41,121.45,121.23,121.23,3307800.0,92.8474,92.8779,92.7097,92.7097,3307800.0
2010-11-04 10:05:00,121.23,121.25,121.16,121.19,3001100.0,92.7097,92.725,92.6562,92.6791,3001100.0
2010-11-04 10:10:00,121.18,121.3,121.16,121.22,3813500.0,92.6715,92.7632,92.6562,92.7021,3813500.0
2010-11-04 10:15:00,121.22,121.37,121.18,121.36,2021600.0,92.7021,92.8168,92.6715,92.8091,2021600.0
2010-11-04 10:20:00,121.36,121.46,121.31,121.46,2764600.0,92.8091,92.8856,92.7709,92.8856,2764600.0
2010-11-04 10:25:00,121.46,121.64,121.4,121.59,4606300.0,92.8856,93.0232,92.8397,92.985,4606300.0
2010-11-04 10:30:00,121.59,121.6,121.51,121.51,1627100.0,92.985,92.9927,92.9238,92.9238,1627100.0
2010-11-04 10:35:00,121.51,121.58,121.5,121.55,4119600.0,92.9238,92.9774,92.9162,92.9544,4119600.0
2010-11-04 10:40:00,121.54,121.57,121.48,121.5,1529800.0,92.9468,92.9697,92.9009,92.9162,1529800.0
2010-11-04 10:45:00,121.5,121.55,121.48,121.52,2145900.0,92.9162,92.9544,92.9009,92.9315,2145900.0
2010-11-04 10:50:00,121.52,121.62,121.5,121.61,1918600.0,92.9315,93.008,92.9162,93.0003,1918600.0
2010-11-04 10:55:00,121.62,121.83,121.61,121.78,4319600.0,93.008,93.1685,93.0003,93.1303,4319600.0
2010-11-04 11:00:00,121.79,121.96,121.78,121.92,4329600.0,93.138,93.268,93.1303,93.2374,4329600.0
2010-11-04 11:05:00,121.92,121.93,121.8,121.84,3238500.0,93.2374,93.245,93.1456,93.1762,3238500.0
2010-11-04 11:10:00,121.83,121.86,121.74,121.75,2526500.0,93.1685,93.1915,93.0997,93.1074,2526500.0
2010-11-04 11:15:00,121.75,121.81,121.73,121.78,1684400.0,93.1074,93.1533,93.0921,93.1303,1684400.0
2010-11-04 11:20:00,121.79,121.81,121.68,121.73,1559500.0,93.138,93.1533,93.0538,93.0921,1559500.0
2010-11-04 11:25:00,121.72,121.73,121.66,121.71,1237700.0,93.0844,93.0921,93.0385,93.0768,1237700.0
2010-11-04 11:30:00,121.72,121.78,121.71,121.76,1156400.0,93.0844,93.1303,93.0768,93.115,1156400.0
2010-11-04 11:35:00,121.76,121.8,121.73,121.75,1137100.0,93.115,93.1456,93.0921,93.1074,1137100.0
2010-11-04 11:40:00,121.75,121.8,121.73,121.73,806500.0,93.1074,93.1456,93.0921,93.0921,806500.0
2010-11-04 11:45:00,121.74,121.75,121.66,121.7,900600.0,93.0997,93.1074,93.0385,93.0691,900600.0
2010-11-04 11:50:00,121.69,121.75,121.65,121.73,1451600.0,93.0615,93.1074,93.0309,93.0921,1451600.0
2010-11-04 11:55:00,121.72,121.74,121.63,121.67,1378800.0,93.0844,93.0997,93.0156,93.0462,1378800.0
2010-11-04 12:00:00,121.66,121.67,121.58,121.62,1579400.0,93.0385,93.0462,92.9774,93.008,1579400.0
2010-11-04 12:05:00,121.62,121.67,121.57,121.66,1521600.0,93.008,93.0462,92.9697,93.0385,1521600.0
2010-11-04 12:10:00,121.65,121.73,121.65,121.7,1528800.0,93.0309,93.0921,93.0309,93.0691,1528800.0
2010-11-04 12:15:00,121.71,121.75,121.67,121.74,1515600.0,93.0768,93.1074,93.0462,93.0997,1515600.0
2010-11-04 12:20:00,121.74,121.79,121.73,121.78,2019700.0,93.0997,93.138,93.0921,93.1303,2019700.0
2010-11-04 12:25:00,121.78,121.81,121.72,121.73,1068600.0,93.1303,93.1533,93.0844,93.0921,1068600.0
2010-11-04 12:30:00,121.72,121.85,121.72,121.82,1618100.0,93.0844,93.1838,93.0844,93.1609,1618100.0
2010-11-04 12:35:00,121.81,121.86,121.76,121.83,1433200.0,93.1533,93.1915,93.115,93.1685,1433200.0
2010-11-04 12:40:00,121.83,121.86,121.8,121.83,787100.0,93.1685,93.1915,93.1456,93.1685,787100.0
2010-11-04 12:45:00,121.82,121.86,121.7,121.7,1428300.0,93.1609,93.1915,93.0691,93.0691,1428300.0
2010-11-04 12:50:00,121.7,121.76,121.7,121.72,736200.0,93.0691,93.115,93.0691,93.0844,736200.0
2010-11-04 12:55:00,121.73,121.82,121.72,121.82,982500.0,93.0921,93.1609,93.0844,93.1609,982500.0
2010-11-04 13:00:00,121.82,121.84,121.78,121.84,962100.0,93.1609,93.1762,93.1303,93.1762,962100.0
2010-11-04 13:05:00,121.84,121.87,121.82,121.84,1096200.0,93.1762,93.1991,93.1609,93.1762,1096200.0
2010-11-04 13:10:00,121.84,121.85,121.8,121.8,652200.0,93.1762,93.1838,93.1456,93.1456,652200.0
2010-11-04 13:15:00,121.8,121.89,121.78,121.81,1008300.0,93.1456,93.2144,93.1303,93.1533,1008300.0
2010-11-04 13:20:00,121.8,121.89,121.8,121.88,697000.0,93.1456,93.2144,93.1456,93.2068,697000.0
2010-11-04 13:25:00,121.86,121.9,121.85,121.88,1327700.0,93.1915,93.2221,93.1838,93.2068,1327700.0
2010-11-04 13:30:00,121.88,121.93,121.77,121.79,3004800.0,93.2068,93.245,93.1227,93.138,3004800.0
2010-11-04 13:35:00,121.78,121.81,121.71,121.75,925500.0,93.1303,93.1533,93.0768,93.1074,925500.0
2010-11-04 13:40:00,121.76,121.83,121.75,121.79,899700.0,93.115,93.1685,93.1074,93.138,899700.0
2010-11-04 13:45:00,121.79,121.81,121.68,121.79,2184100.0,93.138,93.1533,93.0538,93.138,2184100.0
2010-11-04 13:50:00,121.79,121.81,121.74,121.75,557100.0,93.138,93.1533,93.0997,93.1074,557100.0
2010-11-04 13:55:00,121.77,121.8,121.71,121.71,645000.0,93.1227,93.1456,93.0768,93.0768,645000.0
2010-11-04 14:00:00,121.72,121.78,121.69,121.72,1382800.0,93.0844,93.1303,93.0615,93.0844,1382800.0
2010-11-04 14:05:00,121.72,121.73,121.63,121.7,2391100.0,93.0844,93.0921,93.0156,93.0691,2391100.0
2010-11-04 14:10:00,121.7,121.82,121.68,121.79,1260800.0,93.0691,93.1609,93.0538,93.138,1260800.0
2010-11-04 14:15:00,121.78,121.82,121.75,121.81,924300.0,93.1303,93.1609,93.1074,93.1533,924300.0
2010-11-04 14:20:00,121.81,121.89,121.79,121.81,2030800.0,93.1533,93.2144,93.138,93.1533,2030800.0
2010-11-04 14:25:00,121.81,121.82,121.77,121.81,671700.0,93.1533,93.1609,93.1227,93.1533,671700.0
2010-11-04 14:30:00,121.82,121.88,121.81,121.86,1642000.0,93.1609,93.2068,93.1533,93.1915,1642000.0
2010-11-04 14:35:00,121.86,122.0,121.86,122.0,2572400.0,93.1915,93.2986,93.1915,93.2986,2572400.0
2010-11-04 14:40:00,121.99,122.01,121.88,121.91,2788600.0,93.2909,93.3062,93.2068,93.2297,2788600.0
2010-11-04 14:45:00,121.91,121.93,121.82,121.85,1775200.0,93.2297,93.245,93.1609,93.1838,1775200.0
2010-11-04 14:50:00,121.84,121.87,121.81,121.84,1626900.0,93.1762,93.1991,93.1533,93.1762,1626900.0
2010-11-04 14:55:00,121.84,121.88,121.83,121.84,1880600.0,93.1762,93.2068,93.1685,93.1762,1880600.0
2010-11-04 15:00:00,121.84,121.89,121.83,121.89,1853400.0,93.1762,93.2144,93.1685,93.2144,1853400.0
2010-11-04 15:05:00,121.89,121.96,121.89,121.93,2028200.0,93.2144,93.268,93.2144,93.245,2028200.0
2010-11-04 15:10:00,121.93,121.93,121.85,121.93,2083500.0,93.245,93.245,93.1838,93.245,2083500.0
2010-11-04 15:15:00,121.93,121.99,121.83,121.87,3929300.0,93.245,93.2909,93.1685,93.1991,3929300.0
2010-11-04 15:20:00,121.87,121.99,121.85,121.98,1728300.0,93.1991,93.2909,93.1838,93.2833,1728300.0
2010-11-04 15:25:00,121.98,122.19,121.92,122.18,5336200.0,93.2833,93.4439,93.2374,93.4362,5336200.0
2010-11-04 15:30:00,122.18,122.19,122.06,122.15,3199300.0,93.4362,93.4439,93.3444,93.4133,3199300.0
2010-11-04 15:35:00,122.15,122.23,122.12,122.15,4385100.0,93.4133,93.4744,93.3903,93.4133,4385100.0
2010-11-04 15:40:00,122.14,122.18,122.11,122.18,3384400.0,93.4056,93.4362,93.3827,93.4362,3384400.0
2010-11-04 15:45:00,122.18,122.21,122.0,122.09,6796900.0,93.4362,93.4591,93.2986,93.3674,6796900.0
2010-11-04 15:50:00,122.09,122.22,122.08,122.21,4774100.0,93.3674,93.4668,93.3597,93.4591,4774100.0
2010-11-04 15:55:00,122.21,122.32,122.19,122.25,13271800.0,93.4591,93.5433,93.4439,93.4897,13271800.0
2010-11-05 09:30:00,122.34,122.36,122.18,122.29,4634700.0,93.5586,93.5739,93.4362,93.5203,4634700.0
2010-11-05 09:35:00,122.29,122.53,122.29,122.52,3467800.0,93.5203,93.7039,93.5203,93.6962,3467800.0
2010-11-05 09:40:00,122.52,122.61,122.38,122.41,4263300.0,93.6962,93.765,93.5892,93.6121,4263300.0
2010-11-05 09:45:00,122.4,122.51,122.3,122.36,4016700.0,93.6045,93.6886,93.528,93.5739,4016700.0
2010-11-05 09:50:00,122.36,122.39,122.25,122.39,3136800.0,93.5739,93.5968,93.4897,93.5968,3136800.0
2010-11-05 09:55:00,122.39,122.5,122.37,122.45,3059000.0,93.5968,93.6809,93.5815,93.6427,3059000.0
2010-11-05 10:00:00,122.45,122.53,122.35,122.35,2105200.0,93.6427,93.7039,93.5662,93.5662,2105200.0
2010-11-05 10:05:00,122.36,122.58,122.33,122.53,2166100.0,93.5739,93.7421,93.5509,93.7039,2166100.0
2010-11-05 10:10:00,122.53,122.63,122.49,122.58,1644800.0,93.7039,93.7803,93.6733,93.7421,1644800.0
2010-11-05 10:15:00,122.59,122.63,122.52,122.56,2178500.0,93.7498,93.7803,93.6962,93.7268,2178500.0
2010-11-05 10:20:00,122.56,122.73,122.52,122.72,3846200.0,93.7268,93.8568,93.6962,93.8492,3846200.0
2010-11-05 10:25:00,122.72,122.74,122.61,122.72,1762200.0,93.8492,93.8645,93.765,93.8492,1762200.0
2010-11-05 10:30:00,122.71,122.82,122.68,122.77,3230100.0,93.8415,93.9256,93.8186,93.8874,3230100.0
2010-11-05 10:35:00,122.77,122.88,122.76,122.78,2224700.0,93.8874,93.9715,93.8798,93.8951,2224700.0
2010-11-05 10:40:00,122.79,122.82,122.73,122.76,1951600.0,93.9027,93.9256,93.8568,93.8798,1951600.0
2010-11-05 10:45:00,122.76,122.87,122.75,122.82,2046000.0,93.8798,93.9639,93.8721,93.9256,2046000.0
2010-11-05 10:50:00,122.82,122.87,122.8,122.87,1229000.0,93.9256,93.9639,93.9103,93.9639,1229000.0
2010-11-05 10:55:00,122.87,122.92,122.79,122.8,2239300.0,93.9639,94.0021,93.9027,93.9103,2239300.0
2010-11-05 11:00:00,122.79,122.86,122.73,122.73,1870000.0,93.9027,93.9562,93.8568,93.8568,1870000.0
2010-11-05 11:05:00,122.73,122.81,122.7,122.8,2447600.0,93.8568,93.918,93.8339,93.9103,2447600.0
2010-11-05 11:10:00,122.81,122.81,122.69,122.73,2224000.0,93.918,93.918,93.8262,93.8568,2224000.0
2010-11-05 11:15:00,122.71,122.77,122.69,122.74,812400.0,93.8415,93.8874,93.8262,93.8645,812400.0
2010-11-05 11:20:00,122.74,122.76,122.68,122.7,1068500.0,93.8645,93.8798,93.8186,93.8339,1068500.0
2010-11-05 11:25:00,122.69,122.76,122.68,122.73,1111100.0,93.8262,93.8798,93.8186,93.8568,1111100.0
2010-11-05 11:30:00,122.72,122.77,122.68,122.68,1492700.0,93.8492,93.8874,93.8186,93.8186,1492700.0
2010-11-05 11:35:00,122.69,122.71,122.59,122.59,1909500.0,93.8262,93.8415,93.7498,93.7498,1909500.0
2010-11-05 11:40:00,122.61,122.61,122.45,122.49,2331400.0,93.765,93.765,93.6427,93.6733,2331400.0
2010-11-05 11:45:00,122.49,122.53,122.42,122.48,2817200.0,93.6733,93.7039,93.6197,93.6656,2817200.0
2010-11-05 11:50:00,122.49,122.52,122.44,122.48,1944300.0,93.6733,93.6962,93.635,93.6656,1944300.0
2010-11-05 11:55:00,122.48,122.49,122.27,122.29,2980600.0,93.6656,93.6733,93.505,93.5203,2980600.0
2010-11-05 12:00:00,122.29,122.37,122.21,122.35,2884900.0,93.5203,93.5815,93.4591,93.5662,2884900.0
2010-11-05 12:05:00,122.35,122.37,122.28,122.36,1935800.0,93.5662,93.5815,93.5127,93.5739,1935800.0
2010-11-05 12:10:00,122.36,122.42,122.33,122.4,1806600.0,93.5739,93.6197,93.5509,93.6045,1806600.0
2010-11-05 12:15:00,122.4,122.46,122.39,122.39,1341900.0,93.6045,93.6503,93.5968,93.5968,1341900.0
2010-11-05 12:20:00,122.39,122.41,122.29,122.31,1339200.0,93.5968,93.6121,93.5203,93.5356,1339200.0
2010-11-05 12:25:00,122.31,122.38,122.3,122.34,1184300.0,93.5356,93.5892,93.528,93.5586,1184300.0
2010-11-05 12:30:00,122.33,122.47,122.26,122.43,2243200.0,93.5509,93.658,93.4974,93.6274,2243200.0
2010-11-05 12:35:00,122.43,122.54,122.4,122.51,1661700.0,93.6274,93.7115,93.6045,93.6886,1661700.0
2010-11-05 12:40:00,122.52,122.55,122.46,122.46,1453200.0,93.6962,93.7192,93.6503,93.6503,1453200.0
2010-11-05 12:45:00,122.46,122.52,122.46,122.5,504300.0,93.6503,93.6962,93.6503,93.6809,504300.0
2010-11-05 12:50:00,122.5,122.54,122.38,122.46,1435400.0,93.6809,93.7115,93.5892,93.6503,1435400.0
2010-11-05 12:55:00,122.44,122.49,122.43,122.49,387000.0,93.635,93.6733,93.6274,93.6733,387000.0
2010-11-05 13:00:00,122.49,122.55,122.48,122.54,1049900.0,93.6733,93.7192,93.6656,93.7115,1049900.0
2010-11-05 13:05:00,122.54,122.64,122.51,122.61,1267500.0,93.7115,93.788,93.6886,93.765,1267500.0
2010-11-05 13:10:00,122.6,122.62,122.56,122.6,824000.0,93.7574,93.7727,93.7268,93.7574,824000.0
2010-11-05 13:15:00,122.61,122.62,122.59,122.59,507600.0,93.765,93.7727,93.7498,93.7498,507600.0
2010-11-05 13:20:00,122.6,122.61,122.55,122.57,701500.0,93.7574,93.765,93.7192,93.7345,701500.0
2010-11-05 13:25:00,122.57,122.6,122.55,122.59,577400.0,93.7345,93.7574,93.7192,93.7498,577400.0
2010-11-05 13:30:00,122.59,122.59,122.53,122.54,622800.0,93.7498,93.7498,93.7039,93.7115,622800.0
2010-11-05 13:35:00,122.54,122.57,122.51,122.57,899000.0,93.7115,93.7345,93.6886,93.7345,899000.0
2010-11-05 13:40:00,122.56,122.58,122.53,122.54,660600.0,93.7268,93.7421,93.7039,93.7115,660600.0
2010-11-05 13:45:00,122.54,122.56,122.51,122.51,510400.0,93.7115,93.7268,93.6886,93.6886,510400.0
2010-11-05 13:50:00,122.51,122.56,122.49,122.54,629300.0,93.6886,93.7268,93.6733,93.7115,629300.0
2010-11-05 13:55:00,122.54,122.57,122.52,122.57,349300.0,93.7115,93.7345,93.6962,93.7345,349300.0
2010-11-05 14:00:00,122.57,122.58,122.42,122.43,1100400.0,93.7345,93.7421,93.6197,93.6274,1100400.0
2010-11-05 14:05:00,122.43,122.52,122.43,122.46,839000.0,93.6274,93.6962,93.6274,93.6503,839000.0
2010-11-05 14:10:00,122.46,122.47,122.36,122.36,1104700.0,93.6503,93.658,93.5739,93.5739,1104700.0
2010-11-05 14:15:00,122.36,122.37,122.26,122.26,2414500.0,93.5739,93.5815,93.4974,93.4974,2414500.0
2010-11-05 14:20:00,122.26,122.36,122.22,122.34,1819900.0,93.4974,93.5739,93.4668,93.5586,1819900.0
2010-11-05 14:25:00,122.33,122.36,122.2,122.28,1504800.0,93.5509,93.5739,93.4515,93.5127,1504800.0
2010-11-05 14:30:00,122.29,122.43,122.27,122.33,1552500.0,93.5203,93.6274,93.505,93.5509,1552500.0
2010-11-05 14:35:00,122.34,122.44,122.33,122.39,1140800.0,93.5586,93.635,93.5509,93.5968,1140800.0
2010-11-05 14:40:00,122.38,122.42,122.31,122.35,1433500.0,93.5892,93.6197,93.5356,93.5662,1433500.0
2010-11-05 14:45:00,122.36,122.41,122.31,122.38,1275900.0,93.5739,93.6121,93.5356,93.5892,1275900.0
2010-11-05 14:50:00,122.39,122.44,122.36,122.37,1031400.0,93.5968,93.635,93.5739,93.5815,1031400.0
2010-11-05 14:55:00,122.37,122.4,122.32,122.34,1001000.0,93.5815,93.6045,93.5433,93.5586,1001000.0
2010-11-05 15:00:00,122.35,122.39,122.33,122.38,1025800.0,93.5662,93.5968,93.5509,93.5892,1025800.0
2010-11-05 15:05:00,122.38,122.43,122.36,122.4,1113500.0,93.5892,93.6274,93.5739,93.6045,1113500.0
2010-11-05 15:10:00,122.4,122.42,122.28,122.28,1457100.0,93.6045,93.6197,93.5127,93.5127,1457100.0
2010-11-05 15:15:00,122.28,122.36,122.24,122.34,1365600.0,93.5127,93.5739,93.4821,93.5586,1365600.0
2010-11-05 15:20:00,122.34,122.35,122.26,122.29,1355500.0,93.5586,93.5662,93.4974,93.5203,1355500.0
2010-11-05 15:25:00,122.29,122.43,122.26,122.42,2070400.0,93.5203,93.6274,93.4974,93.6197,2070400.0
2010-11-05 15:30:00,122.42,122.52,122.38,122.5,2559200.0,93.6197,93.6962,93.5892,93.6809,2559200.0
2010-11-05 15:35:00,122.51,122.51,122.33,122.35,1901300.0,93.6886,93.6886,93.5509,93.5662,1901300.0
2010-11-05 15:40:00,122.35,122.38,122.28,122.34,2455800.0,93.5662,93.5892,93.5127,93.5586,2455800.0
2010-11-05 15:45:00,122.34,122.67,122.33,122.64,7244700.0,93.5586,93.8109,93.5509,93.788,7244700.0
2010-11-05 15:50:00,122.64,122.79,122.63,122.76,6584400.0,93.788,93.9027,93.7803,93.8798,6584400.0
2010-11-05 15:55:00,122.76,122.81,122.69,122.74,6590700.0,93.8798,93.918,93.8262,93.8645,6590700.0
2010-11-08 09:30:00,122.34,122.36,122.25,122.35,4165300.0,93.5586,93.5739,93.4897,93.5662,4165300.0
2010-11-08 09:35:00,122.35,122.43,122.34,122.37,3117900.0,93.5662,93.6274,93.5586,93.5815,3117900.0
2010-11-08 09:40:00,122.37,122.48,122.28,122.31,2465000.0,93.5815,93.6656,93.5127,93.5356,2465000.0
2010-11-08 09:45:00,122.3,122.31,122.12,122.14,4055700.0,93.528,93.5356,93.3903,93.4056,4055700.0
2010-11-08 09:50:00,122.15,122.19,122.06,122.08,3414900.0,93.4133,93.4439,93.3444,93.3597,3414900.0
2010-11-08 09:55:00,122.11,122.15,122.05,122.11,2740700.0,93.3827,93.4133,93.3368,93.3827,2740700.0
2010-11-08 10:00:00,122.11,122.2,122.0,122.17,2847000.0,93.3827,93.4515,93.2986,93.4286,2847000.0
2010-11-08 10:05:00,122.17,122.26,122.12,122.14,2811400.0,93.4286,93.4974,93.3903,93.4056,2811400.0
2010-11-08 10:10:00,122.15,122.23,122.08,122.23,1710100.0,93.4133,93.4744,93.3597,93.4744,1710100.0
2010-11-08 10:15:00,122.22,122.33,122.21,122.29,2392400.0,93.4668,93.5509,93.4591,93.5203,2392400.0
2010-11-08 10:20:00,122.28,122.33,122.22,122.29,1313000.0,93.5127,93.5509,93.4668,93.5203,1313000.0
2010-11-08 10:25:00,122.27,122.37,122.27,122.32,1259700.0,93.505,93.5815,93.505,93.5433,1259700.0
2010-11-08 10:30:00,122.32,122.35,122.21,122.22,1473500.0,93.5433,93.5662,93.4591,93.4668,1473500.0
2010-11-08 10:35:00,122.21,122.29,122.19,122.26,1120800.0,93.4591,93.5203,93.4439,93.4974,1120800.0
2010-11-08 10:40:00,122.26,122.27,122.2,122.27,1131600.0,93.4974,93.505,93.4515,93.505,1131600.0
2010-11-08 10:45:00,122.27,122.38,122.26,122.37,1175700.0,93.505,93.5892,93.4974,93.5815,1175700.0
2010-11-08 10:50:00,122.37,122.37,122.24,122.24,1591700.0,93.5815,93.5815,93.4821,93.4821,1591700.0
2010-11-08 10:55:00,122.24,122.25,122.06,122.08,2763300.0,93.4821,93.4897,93.3444,93.3597,2763300.0
2010-11-08 11:00:00,122.07,122.1,121.94,122.04,3399200.0,93.3521,93.375,93.2527,93.3291,3399200.0
2010-11-08 11:05:00,122.03,122.1,121.99,122.09,1936200.0,93.3215,93.375,93.2909,93.3674,1936200.0
2010-11-08 11:10:00,122.09,122.19,122.03,122.12,1110300.0,93.3674,93.4439,93.3215,93.3903,1110300.0
2010-11-08 11:15:00,122.12,122.17,122.09,122.13,1644600.0,93.3903,93.4286,93.3674,93.398,1644600.0
2010-11-08 11:20:00,122.14,122.19,122.09,122.17,728200.0,93.4056,93.4439,93.3674,93.4286,728200.0
2010-11-08 11:25:00,122.17,122.24,122.15,122.19,1080000.0,93.4286,93.4821,93.4133,93.4439,1080000.0
2010-11-08 11:30:00,122.19,122.29,122.19,122.26,1052700.0,93.4439,93.5203,93.4439,93.4974,1052700.0
2010-11-08 11:35:00,122.26,122.27,122.21,122.21,951600.0,93.4974,93.505,93.4591,93.4591,951600.0
2010-11-08 11:40:00,122.22,122.25,122.2,122.24,764200.0,93.4668,93.4897,93.4515,93.4821,764200.0
2010-11-08 11:45:00,122.24,122.25,122.18,122.24,1008700.0,93.4821,93.4897,93.4362,93.4821,1008700.0
2010-11-08 11:50:00,122.24,122.3,122.2,122.3,512700.0,93.4821,93.528,93.4515,93.528,512700.0
2010-11-08 11:55:00,122.29,122.43,122.26,122.37,2256500.0,93.5203,93.6274,93.4974,93.5815,2256500.0
2010-11-08 12:00:00,122.37,122.41,122.35,122.36,542300.0,93.5815,93.6121,93.5662,93.5739,542300.0
2010-11-08 12:05:00,122.37,122.37,122.29,122.31,1073400.0,93.5815,93.5815,93.5203,93.5356,1073400.0
2010-11-08 12:10:00,122.32,122.36,122.3,122.34,599100.0,93.5433,93.5739,93.528,93.5586,599100.0
2010-11-08 12:15:00,122.35,122.41,122.32,122.38,487500.0,93.5662,93.6121,93.5433,93.5892,487500.0
2010-11-08 12:20:00,122.38,122.55,122.38,122.5,1585200.0,93.5892,93.7192,93.5892,93.6809,1585200.0
2010-11-08 12:25:00,122.49,122.54,122.46,122.48,872400.0,93.6733,93.7115,93.6503,93.6656,872400.0
2010-11-08 12:30:00,122.48,122.5,122.4,122.42,1078100.0,93.6656,93.6809,93.6045,93.6197,1078100.0
2010-11-08 12:35:00,122.42,122.43,122.38,122.42,797000.0,93.6197,93.6274,93.5892,93.6197,797000.0
2010-11-08 12:40:00,122.41,122.45,122.4,122.42,342800.0,93.6121,93.6427,93.6045,93.6197,342800.0
2010-11-08 12:45:00,122.42,122.42,122.36,122.38,803200.0,93.6197,93.6197,93.5739,93.5892,803200.0
2010-11-08 12:50:00,122.38,122.41,122.36,122.39,457400.0,93.5892,93.6121,93.5739,93.5968,457400.0
2010-11-08 12:55:00,122.39,122.46,122.38,122.39,639300.0,93.5968,93.6503,93.5892,93.5968,639300.0
2010-11-08 13:00:00,122.4,122.47,122.38,122.43,533000.0,93.6045,93.658,93.5892,93.6274,533000.0
2010-11-08 13:05:00,122.44,122.45,122.4,122.42,923700.0,93.635,93.6427,93.6045,93.6197,923700.0
2010-11-08 13:10:00,122.42,122.51,122.4,122.49,1065800.0,93.6197,93.6886,93.6045,93.6733,1065800.0
2010-11-08 13:15:00,122.48,122.51,122.44,122.45,678100.0,93.6656,93.6886,93.635,93.6427,678100.0
2010-11-08 13:20:00,122.45,122.53,122.44,122.53,907900.0,93.6427,93.7039,93.635,93.7039,907900.0
2010-11-08 13:25:00,122.53,122.58,122.47,122.49,1241900.0,93.7039,93.7421,93.658,93.6733,1241900.0
2010-11-08 13:30:00,122.49,122.51,122.4,122.41,903900.0,93.6733,93.6886,93.6045,93.6121,903900.0
2010-11-08 13:35:00,122.41,122.45,122.4,122.4,649900.0,93.6121,93.6427,93.6045,93.6045,649900.0
2010-11-08 13:40:00,122.4,122.41,122.3,122.35,1325900.0,93.6045,93.6121,93.528,93.5662,1325900.0
2010-11-08 13:45:00,122.35,122.42,122.34,122.42,1148200.0,93.5662,93.6197,93.5586,93.6197,1148200.0
2010-11-08 13:50:00,122.41,122.44,122.38,122.41,424400.0,93.6121,93.635,93.5892,93.6121,424400.0
2010-11-08 13:55:00,122.41,122.45,122.38,122.41,626500.0,93.6121,93.6427,93.5892,93.6121,626500.0
2010-11-08 14:00:00,122.41,122.47,122.4,122.47,502200.0,93.6121,93.658,93.6045,93.658,502200.0
2010-11-08 14:05:00,122.46,122.54,122.46,122.53,1064600.0,93.6503,93.7115,93.6503,93.7039,1064600.0
2010-11-08 14:10:00,122.52,122.54,122.45,122.45,703300.0,93.6962,93.7115,93.6427,93.6427,703300.0
2010-11-08 14:15:00,122.45,122.59,122.45,122.58,1045200.0,93.6427,93.7498,93.6427,93.7421,1045200.0
2010-11-08 14:20:00,122.57,122.59,122.54,122.57,1098900.0,93.7345,93.7498,93.7115,93.7345,1098900.0
2010-11-08 14:25:00,122.56,122.62,122.51,122.52,1084500.0,93.7268,93.7727,93.6886,93.6962,1084500.0
2010-11-08 14:30:00,122.51,122.52,122.37,122.39,2475300.0,93.6886,93.6962,93.5815,93.5968,2475300.0
2010-11-08 14:35:00,122.39,122.43,122.35,122.4,1960700.0,93.5968,93.6274,93.5662,93.6045,1960700.0
2010-11-08 14:40:00,122.39,122.46,122.39,122.43,840900.0,93.5968,93.6503,93.5968,93.6274,840900.0
2010-11-08 14:45:00,122.43,122.49,122.4,122.4,947700.0,93.6274,93.6733,93.6045,93.6045,947700.0
2010-11-08 14:50:00,122.41,122.43,122.36,122.41,654600.0,93.6121,93.6274,93.5739,93.6121,654600.0
2010-11-08 14:55:00,122.41,122.43,122.35,122.37,876800.0,93.6121,93.6274,93.5662,93.5815,876800.0
2010-11-08 15:00:00,122.37,122.48,122.37,122.46,1181700.0,93.5815,93.6656,93.5815,93.6503,1181700.0
2010-11-08 15:05:00,122.46,122.48,122.37,122.38,1006900.0,93.6503,93.6656,93.5815,93.5892,1006900.0
2010-11-08 15:10:00,122.37,122.43,122.31,122.37,1212100.0,93.5815,93.6274,93.5356,93.5815,1212100.0
2010-11-08 15:15:00,122.37,122.48,122.35,122.48,834400.0,93.5815,93.6656,93.5662,93.6656,834400.0
2010-11-08 15:20:00,122.47,122.58,122.44,122.57,2224000.0,93.658,93.7421,93.635,93.7345,2224000.0
2010-11-08 15:25:00,122.57,122.57,122.52,122.55,1006200.0,93.7345,93.7345,93.6962,93.7192,1006200.0
2010-11-08 15:30:00,122.55,122.66,122.54,122.61,2674100.0,93.7192,93.8033,93.7115,93.765,2674100.0
2010-11-08 15:35:00,122.61,122.63,122.52,122.56,2104400.0,93.765,93.7803,93.6962,93.7268,2104400.0
2010-11-08 15:40:00,122.55,122.65,122.5,122.64,2904200.0,93.7192,93.7956,93.6809,93.788,2904200.0
2010-11-08 15:45:00,122.65,122.69,122.46,122.5,4113500.0,93.7956,93.8262,93.6503,93.6809,4113500.0
2010-11-08 15:50:00,122.51,122.51,122.34,122.4,3653600.0,93.6886,93.6886,93.5586,93.6045,3653600.0
2010-11-08 15:55:00,122.39,122.54,122.39,122.54,5113400.0,93.5968,93.7115,93.5968,93.7115,5113400.0
2010-11-09 09:30:00,122.82,122.82,122.62,122.63,3407600.0,93.9256,93.9256,93.7727,93.7803,3407600.0
2010-11-09 09:35:00,122.63,122.71,122.42,122.46,3876300.0,93.7803,93.8415,93.6197,93.6503,3876300.0
2010-11-09 09:40:00,122.47,122.53,122.41,122.5,2660700.0,93.658,93.7039,93.6121,93.6809,2660700.0
2010-11-09 09:45:00,122.5,122.58,122.38,122.56,2901700.0,93.6809,93.7421,93.5892,93.7268,2901700.0
2010-11-09 09:50:00,122.56,122.57,122.43,122.57,1690000.0,93.7268,93.7345,93.6274,93.7345,1690000.0
2010-11-09 09:55:00,122.57,122.65,122.51,122.65,2253400.0,93.7345,93.7956,93.6886,93.7956,2253400.0
2010-11-09 10:00:00,122.65,122.82,122.61,122.76,2223100.0,93.7956,93.9256,93.765,93.8798,2223100.0
2010-11-09 10:05:00,122.77,122.85,122.65,122.73,3259800.0,93.8874,93.9486,93.7956,93.8568,3259800.0
2010-11-09 10:10:00,122.73,122.84,122.71,122.79,1666300.0,93.8568,93.9409,93.8415,93.9027,1666300.0
2010-11-09 10:15:00,122.79,122.91,122.77,122.79,1994900.0,93.9027,93.9945,93.8874,93.9027,1994900.0
2010-11-09 10:20:00,122.79,122.95,122.78,122.84,2350200.0,93.9027,94.0251,93.8951,93.9409,2350200.0
2010-11-09 10:25:00,122.84,122.92,122.79,122.81,1641100.0,93.9409,94.0021,93.9027,93.918,1641100.0
2010-11-09 10:30:00,122.81,122.86,122.69,122.72,2554200.0,93.918,93.9562,93.8262,93.8492,2554200.0
2010-11-09 10:35:00,122.72,122.73,122.62,122.68,2330900.0,93.8492,93.8568,93.7727,93.8186,2330900.0
2010-11-09 10:40:00,122.68,122.69,122.6,122.66,1210600.0,93.8186,93.8262,93.7574,93.8033,1210600.0
2010-11-09 10:45:00,122.66,122.66,122.5,122.58,3406600.0,93.8033,93.8033,93.6809,93.7421,3406600.0
2010-11-09 10:50:00,122.57,122.6,122.5,122.57,1561000.0,93.7345,93.7574,93.6809,93.7345,1561000.0
2010-11-09 10:55:00,122.57,122.66,122.57,122.62,1037800.0,93.7345,93.8033,93.7345,93.7727,1037800.0
2010-11-09 11:00:00,122.62,122.65,122.58,122.58,1133100.0,93.7727,93.7956,93.7421,93.7421,1133100.0
2010-11-09 11:05:00,122.58,122.63,122.46,122.48,1928100.0,93.7421,93.7803,93.6503,93.6656,1928100.0
2010-11-09 11:10:00,122.47,122.49,122.42,122.48,1616900.0,93.658,93.6733,93.6197,93.6656,1616900.0
2010-11-09 11:15:00,122.48,122.58,122.46,122.54,1734100.0,93.6656,93.7421,93.6503,93.7115,1734100.0
2010-11-09 11:20:00,122.55,122.56,122.45,122.5,1366600.0,93.7192,93.7268,93.6427,93.6809,1366600.0
2010-11-09 11:25:00,122.49,122.6,122.49,122.53,1313100.0,93.6733,93.7574,93.6733,93.7039,1313100.0
2010-11-09 11:30:00,122.53,122.54,122.45,122.5,909600.0,93.7039,93.7115,93.6427,93.6809,909600.0
2010-11-09 11:35:00,122.5,122.58,122.44,122.55,1593400.0,93.6809,93.7421,93.635,93.7192,1593400.0
2010-11-09 11:40:00,122.55,122.56,122.51,122.52,441800.0,93.7192,93.7268,93.6886,93.6962,441800.0
2010-11-09 11:45:00,122.52,122.57,122.5,122.51,397000.0,93.6962,93.7345,93.6809,93.6886,397000.0
2010-11-09 11:50:00,122.52,122.55,122.45,122.46,672600.0,93.6962,93.7192,93.6427,93.6503,672600.0
2010-11-09 11:55:00,122.46,122.47,122.17,122.18,3168400.0,93.6503,93.658,93.4286,93.4362,3168400.0
2010-11-09 12:00:00,122.18,122.27,122.17,122.21,2042200.0,93.4362,93.505,93.4286,93.4591,2042200.0
2010-11-09 12:05:00,122.2,122.25,122.2,122.25,844800.0,93.4515,93.4897,93.4515,93.4897,844800.0
2010-11-09 12:10:00,122.24,122.29,122.23,122.25,919200.0,93.4821,93.5203,93.4744,93.4897,919200.0
2010-11-09 12:15:00,122.24,122.32,122.24,122.26,1031800.0,93.4821,93.5433,93.4821,93.4974,1031800.0
2010-11-09 12:20:00,122.26,122.28,122.18,122.18,975900.0,93.4974,93.5127,93.4362,93.4362,975900.0
2010-11-09 12:25:00,122.19,122.27,122.17,122.26,957200.0,93.4439,93.505,93.4286,93.4974,957200.0
2010-11-09 12:30:00,122.26,122.33,122.2,122.21,872500.0,93.4974,93.5509,93.4515,93.4591,872500.0
2010-11-09 12:35:00,122.21,122.23,122.18,122.18,845800.0,93.4591,93.4744,93.4362,93.4362,845800.0
2010-11-09 12:40:00,122.19,122.22,122.11,122.16,817500.0,93.4439,93.4668,93.3827,93.4209,817500.0
2010-11-09 12:45:00,122.17,122.23,122.13,122.14,1317500.0,93.4286,93.4744,93.398,93.4056,1317500.0
2010-11-09 12:50:00,122.14,122.23,122.13,122.22,946600.0,93.4056,93.4744,93.398,93.4668,946600.0
2010-11-09 12:55:00,122.22,122.24,122.15,122.17,757800.0,93.4668,93.4821,93.4133,93.4286,757800.0
2010-11-09 13:00:00,122.18,122.31,122.18,122.27,868100.0,93.4362,93.5356,93.4362,93.505,868100.0
2010-11-09 13:05:00,122.27,122.37,122.27,122.35,622300.0,93.505,93.5815,93.505,93.5662,622300.0
2010-11-09 13:10:00,122.35,122.37,122.29,122.37,604300.0,93.5662,93.5815,93.5203,93.5815,604300.0
2010-11-09 13:15:00,122.37,122.42,122.23,122.24,1734000.0,93.5815,93.6197,93.4744,93.4821,1734000.0
2010-11-09 13:20:00,122.24,122.26,122.13,122.18,1399300.0,93.4821,93.4974,93.398,93.4362,1399300.0
2010-11-09 13:25:00,122.17,122.19,122.04,122.07,2261900.0,93.4286,93.4439,93.3291,93.3521,2261900.0
2010-11-09 13:30:00,122.07,122.15,122.02,122.09,1989200.0,93.3521,93.4133,93.3138,93.3674,1989200.0
2010-11-09 13:35:00,122.1,122.12,121.89,121.92,2448500.0,93.375,93.3903,93.2144,93.2374,2448500.0
2010-11-09 13:40:00,121.92,121.92,121.8,121.84,4193600.0,93.2374,93.2374,93.1456,93.1762,4193600.0
2010-11-09 13:45:00,121.84,121.86,121.71,121.81,3211000.0,93.1762,93.1915,93.0768,93.1533,3211000.0
2010-11-09 13:50:00,121.81,121.91,121.75,121.84,2618000.0,93.1533,93.2297,93.1074,93.1762,2618000.0
2010-11-09 13:55:00,121.84,121.92,121.81,121.86,1840400.0,93.1762,93.2374,93.1533,93.1915,1840400.0
2010-11-09 14:00:00,121.87,121.93,121.84,121.87,1674900.0,93.1991,93.245,93.1762,93.1991,1674900.0
2010-11-09 14:05:00,121.88,121.95,121.86,121.92,1038600.0,93.2068,93.2603,93.1915,93.2374,1038600.0
2010-11-09 14:10:00,121.93,122.0,121.89,121.99,1519100.0,93.245,93.2986,93.2144,93.2909,1519100.0
2010-11-09 14:15:00,121.99,122.11,121.94,121.97,3821300.0,93.2909,93.3827,93.2527,93.2756,3821300.0
2010-11-09 14:20:00,121.97,121.97,121.88,121.94,1229100.0,93.2756,93.2756,93.2068,93.2527,1229100.0
2010-11-09 14:25:00,121.94,122.01,121.92,121.95,1257200.0,93.2527,93.3062,93.2374,93.2603,1257200.0
2010-11-09 14:30:00,121.96,122.07,121.95,122.04,1114800.0,93.268,93.3521,93.2603,93.3291,1114800.0
2010-11-09 14:35:00,122.04,122.13,122.04,122.08,1308000.0,93.3291,93.398,93.3291,93.3597,1308000.0
2010-11-09 14:40:00,122.08,122.16,122.05,122.14,1366500.0,93.3597,93.4209,93.3368,93.4056,1366500.0
2010-11-09 14:45:00,122.15,122.17,122.11,122.11,1258900.0,93.4133,93.4286,93.3827,93.3827,1258900.0
2010-11-09 14:50:00,122.11,122.13,122.0,122.01,1044900.0,93.3827,93.398,93.2986,93.3062,1044900.0
2010-11-09 14:55:00,122.01,122.07,121.98,122.02,1482200.0,93.3062,93.3521,93.2833,93.3138,1482200.0
2010-11-09 15:00:00,122.02,122.03,121.82,121.89,2438000.0,93.3138,93.3215,93.1609,93.2144,2438000.0
2010-11-09 15:05:00,121.88,121.93,121.78,121.81,2382500.0,93.2068,93.245,93.1303,93.1533,2382500.0
2010-11-09 15:10:00,121.82,121.83,121.68,121.74,3785900.0,93.1609,93.1685,93.0538,93.0997,3785900.0
2010-11-09 15:15:00,121.74,121.87,121.71,121.81,2293500.0,93.0997,93.1991,93.0768,93.1533,2293500.0
2010-11-09 15:20:00,121.81,121.82,121.67,121.68,2568800.0,93.1533,93.1609,93.0462,93.0538,2568800.0
2010-11-09 15:25:00,121.68,121.79,121.63,121.69,3386800.0,93.0538,93.138,93.0156,93.0615,3386800.0
2010-11-09 15:30:00,121.7,121.79,121.59,121.78,4030600.0,93.0691,93.138,92.985,93.1303,4030600.0
2010-11-09 15:35:00,121.79,121.79,121.45,121.51,3845100.0,93.138,93.138,92.8779,92.9238,3845100.0
2010-11-09 15:40:00,121.51,122.03,121.31,121.38,6056700.0,92.9238,93.3215,92.7709,92.8244,6056700.0
2010-11-09 15:45:00,121.38,121.42,121.12,121.16,6777000.0,92.8244,92.855,92.6256,92.6562,6777000.0
2010-11-09 15:50:00,121.16,121.31,121.13,121.26,6546200.0,92.6562,92.7709,92.6332,92.7326,6546200.0
2010-11-09 15:55:00,121.27,121.62,121.24,121.6,8996500.0,92.7403,93.008,92.7173,92.9927,8996500.0
2010-11-09 16:00:00,121.59,122.79,121.54,121.55,4167700.0,92.985,93.9027,92.9468,92.9544,4167700.0
2010-11-09 16:05:00,121.55,121.61,121.55,121.6,1512200.0,92.9544,93.0003,92.9544,92.9927,1512200.0
2010-11-09 16:10:00,121.61,121.61,121.54,121.55,1198100.0,93.0003,93.0003,92.9468,92.9544,1198100.0
2010-11-10 09:30:00,121.58,121.7,121.51,121.54,4404700.0,92.9774,93.0691,92.9238,92.9468,4404700.0
2010-11-10 09:35:00,121.53,121.56,121.37,121.48,3996900.0,92.9391,92.9621,92.8168,92.9009,3996900.0
2010-11-10 09:40:00,121.48,121.48,121.25,121.36,3320000.0,92.9009,92.9009,92.725,92.8091,3320000.0
2010-11-10 09:45:00,121.36,121.45,121.16,121.16,3579800.0,92.8091,92.8779,92.6562,92.6562,3579800.0
2010-11-10 09:50:00,121.16,121.25,121.04,121.18,7997200.0,92.6562,92.725,92.5644,92.6715,7997200.0
2010-11-10 09:55:00,121.18,121.2,120.9,121.0,7140300.0,92.6715,92.6868,92.4573,92.5338,7140300.0
2010-11-10 10:00:00,121.0,121.07,120.91,120.92,3317000.0,92.5338,92.5873,92.465,92.4726,3317000.0
2010-11-10 10:05:00,120.91,120.94,120.66,120.84,5263100.0,92.465,92.4879,92.2738,92.4115,5263100.0
2010-11-10 10:10:00,120.83,121.0,120.72,120.97,4902000.0,92.4038,92.5338,92.3197,92.5109,4902000.0
2010-11-10 10:15:00,120.97,121.01,120.87,120.88,2939600.0,92.5109,92.5415,92.4344,92.442,2939600.0
2010-11-10 10:20:00,120.88,120.97,120.74,120.93,2870100.0,92.442,92.5109,92.335,92.4803,2870100.0
2010-11-10 10:25:00,120.94,120.97,120.73,120.73,2688800.0,92.4879,92.5109,92.3273,92.3273,2688800.0
2010-11-10 10:30:00,120.74,120.99,120.73,120.9,3452000.0,92.335,92.5262,92.3273,92.4573,3452000.0
2010-11-10 10:35:00,120.9,121.11,120.89,121.08,3826500.0,92.4573,92.6179,92.4497,92.595,3826500.0
2010-11-10 10:40:00,121.08,121.19,121.06,121.08,3022400.0,92.595,92.6791,92.5797,92.595,3022400.0
2010-11-10 10:45:00,121.08,121.09,120.89,120.92,2424700.0,92.595,92.6026,92.4497,92.4726,2424700.0
2010-11-10 10:50:00,120.91,121.05,120.82,121.02,2457900.0,92.465,92.572,92.3962,92.5491,2457900.0
2010-11-10 10:55:00,121.02,121.1,120.96,121.08,1661300.0,92.5491,92.6103,92.5032,92.595,1661300.0
2010-11-10 11:00:00,121.08,121.19,121.05,121.1,2899900.0,92.595,92.6791,92.572,92.6103,2899900.0
2010-11-10 11:05:00,121.09,121.1,120.94,120.96,2416900.0,92.6026,92.6103,92.4879,92.5032,2416900.0
2010-11-10 11:10:00,120.96,121.06,120.91,120.99,1794300.0,92.5032,92.5797,92.465,92.5262,1794300.0
2010-11-10 11:15:00,121.0,121.02,120.9,121.02,1702900.0,92.5338,92.5491,92.4573,92.5491,1702900.0
2010-11-10 11:20:00,121.01,121.15,121.0,121.06,2175300.0,92.5415,92.6485,92.5338,92.5797,2175300.0
2010-11-10 11:25:00,121.07,121.22,121.03,121.2,1532000.0,92.5873,92.7021,92.5568,92.6868,1532000.0
2010-11-10 11:30:00,121.19,121.3,121.19,121.26,2554200.0,92.6791,92.7632,92.6791,92.7326,2554200.0
2010-11-10 11:35:00,121.26,121.43,121.24,121.38,4496600.0,92.7326,92.8627,92.7173,92.8244,4496600.0
2010-11-10 11:40:00,121.38,121.4,121.31,121.34,3140200.0,92.8244,92.8397,92.7709,92.7938,3140200.0
2010-11-10 11:45:00,121.34,121.45,121.33,121.4,2068800.0,92.7938,92.8779,92.7862,92.8397,2068800.0
2010-11-10 11:50:00,121.41,121.57,121.4,121.51,2744500.0,92.8474,92.9697,92.8397,92.9238,2744500.0
2010-11-10 11:55:00,121.52,121.65,121.51,121.59,2641100.0,92.9315,93.0309,92.9238,92.985,2641100.0
2010-11-10 12:00:00,121.58,121.69,121.57,121.61,2453100.0,92.9774,93.0615,92.9697,93.0003,2453100.0
2010-11-10 12:05:00,121.61,121.62,121.5,121.51,1801000.0,93.0003,93.008,92.9162,92.9238,1801000.0
2010-11-10 12:10:00,121.52,121.54,121.49,121.53,883900.0,92.9315,92.9468,92.9085,92.9391,883900.0
2010-11-10 12:15:00,121.53,121.54,121.43,121.44,1090300.0,92.9391,92.9468,92.8627,92.8703,1090300.0
2010-11-10 12:20:00,121.45,121.45,121.34,121.39,1790300.0,92.8779,92.8779,92.7938,92.8321,1790300.0
2010-11-10 12:25:00,121.39,121.47,121.38,121.42,955100.0,92.8321,92.8932,92.8244,92.855,955100.0
2010-11-10 12:30:00,121.42,121.52,121.41,121.52,1239800.0,92.855,92.9315,92.8474,92.9315,1239800.0
2010-11-10 12:35:00,121.52,121.52,121.41,121.47,946600.0,92.9315,92.9315,92.8474,92.8932,946600.0
2010-11-10 12:40:00,121.46,121.47,121.35,121.39,878400.0,92.8856,92.8932,92.8015,92.8321,878400.0
2010-11-10 12:45:00,121.39,121.49,121.38,121.46,731400.0,92.8321,92.9085,92.8244,92.8856,731400.0
2010-11-10 12:50:00,121.45,121.55,121.41,121.53,931300.0,92.8779,92.9544,92.8474,92.9391,931300.0
2010-11-10 12:55:00,121.54,121.56,121.47,121.47,848600.0,92.9468,92.9621,92.8932,92.8932,848600.0
2010-11-10 13:00:00,121.48,121.48,121.2,121.32,3254900.0,92.9009,92.9009,92.6868,92.7785,3254900.0
2010-11-10 13:05:00,121.32,121.54,121.31,121.5,3373600.0,92.7785,92.9468,92.7709,92.9162,3373600.0
2010-11-10 13:10:00,121.5,121.54,121.47,121.51,2173600.0,92.9162,92.9468,92.8932,92.9238,2173600.0
2010-11-10 13:15:00,121.51,121.78,121.45,121.75,3802000.0,92.9238,93.1303,92.8779,93.1074,3802000.0
2010-11-10 13:20:00,121.75,121.9,121.72,121.78,3867500.0,93.1074,93.2221,93.0844,93.1303,3867500.0
2010-11-10 13:25:00,121.79,121.89,121.76,121.78,1904100.0,93.138,93.2144,93.115,93.1303,1904100.0
2010-11-10 13:30:00,121.77,121.93,121.73,121.75,2217800.0,93.1227,93.245,93.0921,93.1074,2217800.0
2010-11-10 13:35:00,121.75,121.82,121.75,121.77,805300.0,93.1074,93.1609,93.1074,93.1227,805300.0
2010-11-10 13:40:00,121.77,121.77,121.66,121.71,1812600.0,93.1227,93.1227,93.0385,93.0768,1812600.0
2010-11-10 13:45:00,121.71,121.78,121.67,121.78,1217800.0,93.0768,93.1303,93.0462,93.1303,1217800.0
2010-11-10 13:50:00,121.77,121.78,121.65,121.68,736600.0,93.1227,93.1303,93.0309,93.0538,736600.0
2010-11-10 13:55:00,121.68,121.85,121.67,121.77,1012000.0,93.0538,93.1838,93.0462,93.1227,1012000.0
2010-11-10 14:00:00,121.77,122.01,121.76,122.01,3283300.0,93.1227,93.3062,93.115,93.3062,3283300.0
2010-11-10 14:05:00,122.01,122.16,122.0,122.08,3300200.0,93.3062,93.4209,93.2986,93.3597,3300200.0
2010-11-10 14:10:00,122.08,122.09,122.02,122.05,1794200.0,93.3597,93.3674,93.3138,93.3368,1794200.0
2010-11-10 14:15:00,122.05,122.06,121.97,122.01,1091100.0,93.3368,93.3444,93.2756,93.3062,1091100.0
2010-11-10 14:20:00,122.01,122.01,121.82,121.91,2339200.0,93.3062,93.3062,93.1609,93.2297,2339200.0
2010-11-10 14:25:00,121.91,122.05,121.89,122.04,1612200.0,93.2297,93.3368,93.2144,93.3291,1612200.0
2010-11-10 14:30:00,122.04,122.05,121.89,121.92,1270500.0,93.3291,93.3368,93.2144,93.2374,1270500.0
2010-11-10 14:35:00,121.91,122.0,121.88,121.94,952600.0,93.2297,93.2986,93.2068,93.2527,952600.0
2010-11-10 14:40:00,121.94,121.99,121.85,121.92,1792800.0,93.2527,93.2909,93.1838,93.2374,1792800.0
2010-11-10 14:45:00,121.92,121.99,121.85,121.89,953600.0,93.2374,93.2909,93.1838,93.2144,953600.0
2010-11-10 14:50:00,121.89,121.98,121.86,121.97,4731800.0,93.2144,93.2833,93.1915,93.2756,4731800.0
2010-11-10 14:55:00,121.98,122.02,121.94,121.99,1035600.0,93.2833,93.3138,93.2527,93.2909,1035600.0
2010-11-10 15:00:00,121.99,122.05,121.86,121.9,1663300.0,93.2909,93.3368,93.1915,93.2221,1663300.0
2010-11-10 15:05:00,121.94,121.95,121.78,121.83,1725800.0,93.2527,93.2603,93.1303,93.1685,1725800.0
2010-11-10 15:10:00,121.84,122.0,121.82,121.96,2232800.0,93.1762,93.2986,93.1609,93.268,2232800.0
2010-11-10 15:15:00,121.96,121.97,121.79,121.89,2939300.0,93.268,93.2756,93.138,93.2144,2939300.0
2010-11-10 15:20:00,121.89,121.95,121.86,121.95,962900.0,93.2144,93.2603,93.1915,93.2603,962900.0
2010-11-10 15:25:00,121.95,122.02,121.92,121.97,2445000.0,93.2603,93.3138,93.2374,93.2756,2445000.0
2010-11-10 15:30:00,121.97,122.06,121.93,122.0,1452400.0,93.2756,93.3444,93.245,93.2986,1452400.0
2010-11-10 15:35:00,122.0,122.01,121.87,121.92,1755500.0,93.2986,93.3062,93.1991,93.2374,1755500.0
2010-11-10 15:40:00,121.92,121.97,121.88,121.91,1547900.0,93.2374,93.2756,93.2068,93.2297,1547900.0
2010-11-10 15:45:00,121.91,122.02,121.91,121.97,2498600.0,93.2297,93.3138,93.2297,93.2756,2498600.0
2010-11-10 15:50:00,121.97,122.04,121.97,121.99,2248900.0,93.2756,93.3291,93.2756,93.2909,2248900.0
2010-11-10 15:55:00,122.0,122.12,121.95,122.07,4227700.0,93.2986,93.3903,93.2603,93.3521,4227700.0
2010-11-11 09:30:00,121.05,121.1,120.82,121.04,6540000.0,92.572,92.6103,92.3962,92.5644,6540000.0
2010-11-11 09:35:00,121.03,121.15,120.97,121.09,3606200.0,92.5568,92.6485,92.5109,92.6026,3606200.0
2010-11-11 09:40:00,121.09,121.1,120.73,120.76,4385800.0,92.6026,92.6103,92.3273,92.3503,4385800.0
2010-11-11 09:45:00,120.76,120.97,120.68,120.9,3300800.0,92.3503,92.5109,92.2891,92.4573,3300800.0
2010-11-11 09:50:00,120.89,121.04,120.78,121.02,2745800.0,92.4497,92.5644,92.3656,92.5491,2745800.0
2010-11-11 09:55:00,121.01,121.11,120.96,121.04,2330500.0,92.5415,92.6179,92.5032,92.5644,2330500.0
2010-11-11 10:00:00,121.04,121.06,120.89,120.95,2496500.0,92.5644,92.5797,92.4497,92.4956,2496500.0
2010-11-11 10:05:00,120.95,121.25,120.89,121.24,2517500.0,92.4956,92.725,92.4497,92.7173,2517500.0
2010-11-11 10:10:00,121.24,121.28,121.13,121.14,2509800.0,92.7173,92.7479,92.6332,92.6409,2509800.0
2010-11-11 10:15:00,121.14,121.42,121.14,121.37,3013700.0,92.6409,92.855,92.6409,92.8168,3013700.0
2010-11-11 10:20:00,121.36,121.38,121.2,121.26,1943100.0,92.8091,92.8244,92.6868,92.7326,1943100.0
2010-11-11 10:25:00,121.25,121.36,121.2,121.24,1651000.0,92.725,92.8091,92.6868,92.7173,1651000.0
2010-11-11 10:30:00,121.24,121.25,121.1,121.18,2064700.0,92.7173,92.725,92.6103,92.6715,2064700.0
2010-11-11 10:35:00,121.17,121.18,120.98,121.04,2201300.0,92.6638,92.6715,92.5185,92.5644,2201300.0
2010-11-11 10:40:00,121.05,121.13,120.95,121.0,2348700.0,92.572,92.6332,92.4956,92.5338,2348700.0
2010-11-11 10:45:00,121.0,121.15,120.96,121.0,1859900.0,92.5338,92.6485,92.5032,92.5338,1859900.0
2010-11-11 10:50:00,121.0,121.09,120.91,121.08,1427900.0,92.5338,92.6026,92.465,92.595,1427900.0
2010-11-11 10:55:00,121.07,121.26,121.07,121.2,2402700.0,92.5873,92.7326,92.5873,92.6868,2402700.0
2010-11-11 11:00:00,121.21,121.28,121.15,121.2,1170400.0,92.6944,92.7479,92.6485,92.6868,1170400.0
2010-11-11 11:05:00,121.2,121.22,120.93,120.96,2541400.0,92.6868,92.7021,92.4803,92.5032,2541400.0
2010-11-11 11:10:00,120.96,121.08,120.94,121.07,1156300.0,92.5032,92.595,92.4879,92.5873,1156300.0
2010-11-11 11:15:00,121.07,121.19,121.04,121.18,1647500.0,92.5873,92.6791,92.5644,92.6715,1647500.0
2010-11-11 11:20:00,121.17,121.18,121.02,121.02,721500.0,92.6638,92.6715,92.5491,92.5491,721500.0
2010-11-11 11:25:00,121.03,121.04,120.92,120.98,2758600.0,92.5568,92.5644,92.4726,92.5185,2758600.0
2010-11-11 11:30:00,120.97,121.15,120.96,121.1,1833400.0,92.5109,92.6485,92.5032,92.6103,1833400.0
2010-11-11 11:35:00,121.1,121.22,121.05,121.15,1255000.0,92.6103,92.7021,92.572,92.6485,1255000.0
2010-11-11 11:40:00,121.15,121.17,121.03,121.09,1961500.0,92.6485,92.6638,92.5568,92.6026,1961500.0
2010-11-11 11:45:00,121.09,121.26,121.05,121.21,1720400.0,92.6026,92.7326,92.572,92.6944,1720400.0
2010-11-11 11:50:00,121.21,121.28,121.19,121.25,905900.0,92.6944,92.7479,92.6791,92.725,905900.0
2010-11-11 11:55:00,121.25,121.29,121.18,121.21,1007900.0,92.725,92.7556,92.6715,92.6944,1007900.0
2010-11-11 12:00:00,121.21,121.27,121.18,121.22,706300.0,92.6944,92.7403,92.6715,92.7021,706300.0
2010-11-11 12:05:00,121.23,121.34,121.22,121.23,1393400.0,92.7097,92.7938,92.7021,92.7097,1393400.0
2010-11-11 12:10:00,121.23,121.34,121.23,121.33,588700.0,92.7097,92.7938,92.7097,92.7862,588700.0
2010-11-11 12:15:00,121.33,121.4,121.32,121.32,1368000.0,92.7862,92.8397,92.7785,92.7785,1368000.0
2010-11-11 12:20:00,121.32,121.37,121.3,121.35,1305000.0,92.7785,92.8168,92.7632,92.8015,1305000.0
2010-11-11 12:25:00,121.36,121.36,121.23,121.31,930200.0,92.8091,92.8091,92.7097,92.7709,930200.0
2010-11-11 12:30:00,121.31,121.38,121.27,121.27,776800.0,92.7709,92.8244,92.7403,92.7403,776800.0
2010-11-11 12:35:00,121.27,121.29,121.2,121.25,1140100.0,92.7403,92.7556,92.6868,92.725,1140100.0
2010-11-11 12:40:00,121.25,121.3,121.23,121.29,445000.0,92.725,92.7632,92.7097,92.7556,445000.0
2010-11-11 12:45:00,121.29,121.32,121.25,121.26,457900.0,92.7556,92.7785,92.725,92.7326,457900.0
2010-11-11 12:50:00,121.25,121.31,121.16,121.22,1758400.0,92.725,92.7709,92.6562,92.7021,1758400.0
2010-11-11 12:55:00,121.21,121.25,121.18,121.22,853600.0,92.6944,92.725,92.6715,92.7021,853600.0
2010-11-11 13:00:00,121.22,121.22,121.12,121.18,1610200.0,92.7021,92.7021,92.6256,92.6715,1610200.0
2010-11-11 13:05:00,121.17,121.29,121.15,121.24,1391700.0,92.6638,92.7556,92.6485,92.7173,1391700.0
2010-11-11 13:10:00,121.24,121.35,121.23,121.33,866800.0,92.7173,92.8015,92.7097,92.7862,866800.0
2010-11-11 13:15:00,121.33,121.36,121.28,121.31,695100.0,92.7862,92.8091,92.7479,92.7709,695100.0
2010-11-11 13:20:00,121.3,121.37,121.28,121.3,830700.0,92.7632,92.8168,92.7479,92.7632,830700.0
2010-11-11 13:25:00,121.3,121.34,121.26,121.27,791600.0,92.7632,92.7938,92.7326,92.7403,791600.0
2010-11-11 13:30:00,121.27,121.35,121.26,121.33,596800.0,92.7403,92.8015,92.7326,92.7862,596800.0
2010-11-11 13:35:00,121.33,121.42,121.3,121.39,1924000.0,92.7862,92.855,92.7632,92.8321,1924000.0
2010-11-11 13:40:00,121.39,121.56,121.39,121.49,2597200.0,92.8321,92.9621,92.8321,92.9085,2597200.0
2010-11-11 13:45:00,121.49,121.56,121.48,121.52,928000.0,92.9085,92.9621,92.9009,92.9315,928000.0
2010-11-11 13:50:00,121.52,121.58,121.47,121.5,840700.0,92.9315,92.9774,92.8932,92.9162,840700.0
2010-11-11 13:55:00,121.5,121.57,121.49,121.51,762000.0,92.9162,92.9697,92.9085,92.9238,762000.0
2010-11-11 14:00:00,121.5,121.53,121.43,121.47,785900.0,92.9162,92.9391,92.8627,92.8932,785900.0
2010-11-11 14:05:00,121.47,121.5,121.44,121.48,531900.0,92.8932,92.9162,92.8703,92.9009,531900.0
2010-11-11 14:10:00,121.47,121.57,121.47,121.55,527000.0,92.8932,92.9697,92.8932,92.9544,527000.0
2010-11-11 14:15:00,121.54,121.69,121.54,121.67,1321800.0,92.9468,93.0615,92.9468,93.0462,1321800.0
2010-11-11 14:20:00,121.66,121.7,121.62,121.62,1042800.0,93.0385,93.0691,93.008,93.008,1042800.0
2010-11-11 14:25:00,121.62,121.7,121.61,121.64,898100.0,93.008,93.0691,93.0003,93.0232,898100.0
2010-11-11 14:30:00,121.65,121.79,121.64,121.76,1342700.0,93.0309,93.138,93.0232,93.115,1342700.0
2010-11-11 14:35:00,121.76,121.82,121.71,121.72,1750400.0,93.115,93.1609,93.0768,93.0844,1750400.0
2010-11-11 14:40:00,121.72,121.76,121.68,121.7,1240600.0,93.0844,93.115,93.0538,93.0691,1240600.0
2010-11-11 14:45:00,121.69,121.74,121.66,121.67,1031500.0,93.0615,93.0997,93.0385,93.0462,1031500.0
2010-11-11 14:50:00,121.67,121.67,121.51,121.57,1589600.0,93.0462,93.0462,92.9238,92.9697,1589600.0
2010-11-11 14:55:00,121.56,121.6,121.55,121.59,799800.0,92.9621,92.9927,92.9544,92.985,799800.0
2010-11-11 15:00:00,121.58,121.59,121.51,121.52,2175500.0,92.9774,92.985,92.9238,92.9315,2175500.0
2010-11-11 15:05:00,121.53,121.64,121.52,121.6,1221400.0,92.9391,93.0232,92.9315,92.9927,1221400.0
2010-11-11 15:10:00,121.6,121.67,121.58,121.62,908300.0,92.9927,93.0462,92.9774,93.008,908300.0
2010-11-11 15:15:00,121.62,121.69,121.6,121.63,999400.0,93.008,93.0615,92.9927,93.0156,999400.0
2010-11-11 15:20:00,121.63,121.66,121.48,121.49,1714600.0,93.0156,93.0385,92.9009,92.9085,1714600.0
2010-11-11 15:25:00,121.48,121.58,121.44,121.58,1374500.0,92.9009,92.9774,92.8703,92.9774,1374500.0
2010-11-11 15:30:00,121.58,121.58,121.31,121.35,2905200.0,92.9774,92.9774,92.7709,92.8015,2905200.0
2010-11-11 15:35:00,121.35,121.43,121.31,121.42,2391100.0,92.8015,92.8627,92.7709,92.855,2391100.0
2010-11-11 15:40:00,121.42,121.43,121.33,121.43,2557000.0,92.855,92.8627,92.7862,92.8627,2557000.0
2010-11-11 15:45:00,121.43,121.55,121.42,121.46,3722300.0,92.8627,92.9544,92.855,92.8856,3722300.0
2010-11-11 15:50:00,121.46,121.47,121.43,121.45,2981300.0,92.8856,92.8932,92.8627,92.8779,2981300.0
2010-11-11 15:55:00,121.46,121.65,121.42,121.65,7060300.0,92.8856,93.0309,92.855,93.0309,7060300.0
2010-11-12 09:30:00,120.81,121.05,120.71,120.99,5695500.0,92.3885,92.572,92.312,92.5262,5695500.0
2010-11-12 09:35:00,120.98,121.04,120.81,120.85,4113800.0,92.5185,92.5644,92.3885,92.4191,4113800.0
2010-11-12 09:40:00,120.85,121.1,120.82,121.09,3967500.0,92.4191,92.6103,92.3962,92.6026,3967500.0
2010-11-12 09:45:00,121.08,121.14,120.96,121.05,2865000.0,92.595,92.6409,92.5032,92.572,2865000.0
2010-11-12 09:50:00,121.04,121.34,121.04,121.31,3483800.0,92.5644,92.7938,92.5644,92.7709,3483800.0
2010-11-12 09:55:00,121.32,121.35,121.12,121.22,5065800.0,92.7785,92.8015,92.6256,92.7021,5065800.0
2010-11-12 10:00:00,121.21,121.26,121.07,121.1,2201600.0,92.6944,92.7326,92.5873,92.6103,2201600.0
2010-11-12 10:05:00,121.1,121.11,120.98,121.07,2276400.0,92.6103,92.6179,92.5185,92.5873,2276400.0
2010-11-12 10:10:00,121.07,121.17,120.97,120.97,2791500.0,92.5873,92.6638,92.5109,92.5109,2791500.0
2010-11-12 10:15:00,120.97,121.32,120.97,121.13,5449000.0,92.5109,92.7785,92.5109,92.6332,5449000.0
2010-11-12 10:20:00,121.12,121.13,120.92,121.05,3026500.0,92.6256,92.6332,92.4726,92.572,3026500.0
2010-11-12 10:25:00,121.04,121.05,120.75,120.79,3454600.0,92.5644,92.572,92.3426,92.3732,3454600.0
2010-11-12 10:30:00,120.79,120.82,120.6,120.75,4195700.0,92.3732,92.3962,92.2279,92.3426,4195700.0
2010-11-12 10:35:00,120.75,120.76,120.43,120.6,4812500.0,92.3426,92.3503,92.0979,92.2279,4812500.0
2010-11-12 10:40:00,120.6,120.67,120.49,120.62,4283800.0,92.2279,92.2814,92.1438,92.2432,4283800.0
2010-11-12 10:45:00,120.62,120.72,120.53,120.6,2285500.0,92.2432,92.3197,92.1744,92.2279,2285500.0
2010-11-12 10:50:00,120.61,120.61,120.35,120.35,2624200.0,92.2356,92.2356,92.0367,92.0367,2624200.0
2010-11-12 10:55:00,120.35,120.47,120.31,120.37,3571700.0,92.0367,92.1285,92.0061,92.052,3571700.0
2010-11-12 11:00:00,120.38,120.48,120.3,120.47,2527300.0,92.0597,92.1361,91.9985,92.1285,2527300.0
2010-11-12 11:05:00,120.46,120.48,120.21,120.27,2554800.0,92.1209,92.1361,91.9297,91.9755,2554800.0
2010-11-12 11:10:00,120.28,120.42,120.25,120.37,2383600.0,91.9832,92.0903,91.9603,92.052,2383600.0
2010-11-12 11:15:00,120.36,120.46,120.31,120.36,2148600.0,92.0444,92.1209,92.0061,92.0444,2148600.0
2010-11-12 11:20:00,120.36,120.52,120.34,120.5,2100000.0,92.0444,92.1667,92.0291,92.1514,2100000.0
2010-11-12 11:25:00,120.5,120.67,120.5,120.63,2058900.0,92.1514,92.2814,92.1514,92.2509,2058900.0
2010-11-12 11:30:00,120.6,120.64,120.49,120.57,2082900.0,92.2279,92.2585,92.1438,92.205,2082900.0
2010-11-12 11:35:00,120.58,120.58,120.48,120.52,1184600.0,92.2126,92.2126,92.1361,92.1667,1184600.0
2010-11-12 11:40:00,120.52,120.58,120.51,120.55,787700.0,92.1667,92.2126,92.1591,92.1897,787700.0
2010-11-12 11:45:00,120.56,120.58,120.43,120.45,1719600.0,92.1973,92.2126,92.0979,92.1132,1719600.0
2010-11-12 11:50:00,120.45,120.45,120.18,120.26,3552500.0,92.1132,92.1132,91.9067,91.9679,3552500.0
2010-11-12 11:55:00,120.26,120.36,120.21,120.32,1696900.0,91.9679,92.0444,91.9297,92.0138,1696900.0
2010-11-12 12:00:00,120.33,120.33,120.17,120.31,1937900.0,92.0214,92.0214,91.8991,92.0061,1937900.0
2010-11-12 12:05:00,120.31,120.41,120.28,120.31,2147400.0,92.0061,92.0826,91.9832,92.0061,2147400.0
2010-11-12 12:10:00,120.3,120.33,120.19,120.24,1997700.0,91.9985,92.0214,91.9144,91.9526,1997700.0
2010-11-12 12:15:00,120.24,120.26,120.08,120.08,2247800.0,91.9526,91.9679,91.8302,91.8302,2247800.0
2010-11-12 12:20:00,120.08,120.1,119.88,119.95,4155300.0,91.8302,91.8455,91.6773,91.7308,4155300.0
2010-11-12 12:25:00,119.94,120.04,119.86,119.87,2483400.0,91.7232,91.7997,91.662,91.6697,2483400.0
2010-11-12 12:30:00,119.87,120.03,119.8,119.82,3154200.0,91.6697,91.792,91.6161,91.6314,3154200.0
2010-11-12 12:35:00,119.82,120.01,119.74,119.98,4081200.0,91.6314,91.7767,91.5702,91.7538,4081200.0
2010-11-12 12:40:00,119.98,120.03,119.9,119.96,2191600.0,91.7538,91.792,91.6926,91.7385,2191600.0
2010-11-12 12:45:00,119.96,119.98,119.8,119.8,1440400.0,91.7385,91.7538,91.6161,91.6161,1440400.0
2010-11-12 12:50:00,119.8,119.86,119.68,119.79,4239800.0,91.6161,91.662,91.5244,91.6085,4239800.0
2010-11-12 12:55:00,119.79,119.91,119.7,119.79,2730200.0,91.6085,91.7002,91.5396,91.6085,2730200.0
2010-11-12 13:00:00,119.79,119.8,119.65,119.77,2361000.0,91.6085,91.6161,91.5014,91.5932,2361000.0
2010-11-12 13:05:00,119.77,119.86,119.7,119.76,1708500.0,91.5932,91.662,91.5396,91.5855,1708500.0
2010-11-12 13:10:00,119.75,119.88,119.73,119.87,1960300.0,91.5779,91.6773,91.5626,91.6697,1960300.0
2010-11-12 13:15:00,119.86,119.93,119.77,119.78,2231200.0,91.662,91.7155,91.5932,91.6008,2231200.0
2010-11-12 13:20:00,119.78,119.85,119.69,119.82,1943600.0,91.6008,91.6544,91.532,91.6314,1943600.0
2010-11-12 13:25:00,119.82,119.99,119.77,119.95,3067500.0,91.6314,91.7614,91.5932,91.7308,3067500.0
2010-11-12 13:30:00,119.95,120.02,119.85,119.96,1996300.0,91.7308,91.7844,91.6544,91.7385,1996300.0
2010-11-12 13:35:00,119.96,120.06,119.93,120.01,1086500.0,91.7385,91.815,91.7155,91.7767,1086500.0
2010-11-12 13:40:00,120.01,120.1,120.01,120.06,1815100.0,91.7767,91.8455,91.7767,91.815,1815100.0
2010-11-12 13:45:00,120.06,120.08,119.93,119.99,1567400.0,91.815,91.8302,91.7155,91.7614,1567400.0
2010-11-12 13:50:00,119.99,120.01,119.92,119.93,597500.0,91.7614,91.7767,91.7079,91.7155,597500.0
2010-11-12 13:55:00,119.93,119.93,119.76,119.79,1886200.0,91.7155,91.7155,91.5855,91.6085,1886200.0
2010-11-12 14:00:00,119.79,119.86,119.73,119.83,1613300.0,91.6085,91.662,91.5626,91.6391,1613300.0
2010-11-12 14:05:00,119.83,119.85,119.71,119.84,1407600.0,91.6391,91.6544,91.5473,91.6467,1407600.0
2010-11-12 14:10:00,119.84,119.89,119.78,119.87,1340600.0,91.6467,91.6849,91.6008,91.6697,1340600.0
2010-11-12 14:15:00,119.86,120.07,119.85,120.04,2358100.0,91.662,91.8226,91.6544,91.7997,2358100.0
2010-11-12 14:20:00,120.03,120.09,119.97,119.97,1144600.0,91.792,91.8379,91.7461,91.7461,1144600.0
2010-11-12 14:25:00,119.97,120.01,119.84,119.88,1437900.0,91.7461,91.7767,91.6467,91.6773,1437900.0
2010-11-12 14:30:00,119.88,119.96,119.78,119.96,3271600.0,91.6773,91.7385,91.6008,91.7385,3271600.0
2010-11-12 14:35:00,119.96,120.02,119.87,120.0,1494200.0,91.7385,91.7844,91.6697,91.7691,1494200.0
2010-11-12 14:40:00,119.99,120.01,119.86,119.88,1412500.0,91.7614,91.7767,91.662,91.6773,1412500.0
2010-11-12 14:45:00,119.88,120.11,119.86,120.11,1709000.0,91.6773,91.8532,91.662,91.8532,1709000.0
2010-11-12 14:50:00,120.11,120.26,120.09,120.22,3115800.0,91.8532,91.9679,91.8379,91.9373,3115800.0
2010-11-12 14:55:00,120.22,120.22,120.09,120.11,2928200.0,91.9373,91.9373,91.8379,91.8532,2928200.0
2010-11-12 15:00:00,120.1,120.26,120.04,120.23,1820300.0,91.8455,91.9679,91.7997,91.945,1820300.0
2010-11-12 15:05:00,120.22,120.38,120.22,120.24,3699000.0,91.9373,92.0597,91.9373,91.9526,3699000.0
2010-11-12 15:10:00,120.24,120.29,120.22,120.22,1517700.0,91.9526,91.9908,91.9373,91.9373,1517700.0
2010-11-12 15:15:00,120.23,120.32,120.14,120.31,2035600.0,91.945,92.0138,91.8761,92.0061,2035600.0
2010-11-12 15:20:00,120.3,120.41,120.14,120.22,4853100.0,91.9985,92.0826,91.8761,91.9373,4853100.0
2010-11-12 15:25:00,120.22,120.22,120.01,120.12,2154400.0,91.9373,91.9373,91.7767,91.8608,2154400.0
2010-11-12 15:30:00,120.12,120.23,120.06,120.21,2555100.0,91.8608,91.945,91.815,91.9297,2555100.0
2010-11-12 15:35:00,120.21,120.27,120.06,120.11,4306300.0,91.9297,91.9755,91.815,91.8532,4306300.0
2010-11-12 15:40:00,120.12,120.13,119.95,119.98,4493200.0,91.8608,91.8685,91.7308,91.7538,4493200.0
2010-11-12 15:45:00,119.98,120.22,119.97,120.21,5049000.0,91.7538,91.9373,91.7461,91.9297,5049000.0
2010-11-12 15:50:00,120.21,120.22,120.02,120.03,5067000.0,91.9297,91.9373,91.7844,91.792,5067000.0
2010-11-12 15:55:00,120.04,120.24,120.03,120.2,9948600.0,91.7997,91.9526,91.792,91.922,9948600.0
2010-11-15 09:30:00,120.58,120.75,120.57,120.64,5286400.0,92.2126,92.3426,92.205,92.2585,5286400.0
2010-11-15 09:35:00,120.64,120.82,120.62,120.73,3602800.0,92.2585,92.3962,92.2432,92.3273,3602800.0
2010-11-15 09:40:00,120.72,120.82,120.68,120.77,2275800.0,92.3197,92.3962,92.2891,92.3579,2275800.0
2010-11-15 09:45:00,120.77,120.78,120.57,120.62,2708800.0,92.3579,92.3656,92.205,92.2432,2708800.0
2010-11-15 09:50:00,120.62,120.64,120.52,120.52,2204900.0,92.2432,92.2585,92.1667,92.1667,2204900.0
2010-11-15 09:55:00,120.53,120.61,120.44,120.47,3154400.0,92.1744,92.2356,92.1056,92.1285,3154400.0
2010-11-15 10:00:00,120.46,120.49,120.35,120.35,2905200.0,92.1209,92.1438,92.0367,92.0367,2905200.0
2010-11-15 10:05:00,120.36,120.39,120.23,120.3,3445600.0,92.0444,92.0673,91.945,91.9985,3445600.0
2010-11-15 10:10:00,120.3,120.44,120.26,120.43,2001500.0,91.9985,92.1056,91.9679,92.0979,2001500.0
2010-11-15 10:15:00,120.43,120.54,120.38,120.47,2253200.0,92.0979,92.182,92.0597,92.1285,2253200.0
2010-11-15 10:20:00,120.48,120.62,120.43,120.61,1961500.0,92.1361,92.2432,92.0979,92.2356,1961500.0
2010-11-15 10:25:00,120.6,120.65,120.53,120.55,1606400.0,92.2279,92.2662,92.1744,92.1897,1606400.0
2010-11-15 10:30:00,120.56,120.64,120.54,120.54,1102400.0,92.1973,92.2585,92.182,92.182,1102400.0
2010-11-15 10:35:00,120.55,120.72,120.5,120.7,1222800.0,92.1897,92.3197,92.1514,92.3044,1222800.0
2010-11-15 10:40:00,120.7,120.71,120.57,120.57,1704100.0,92.3044,92.312,92.205,92.205,1704100.0
2010-11-15 10:45:00,120.61,120.69,120.55,120.63,1280900.0,92.2356,92.2967,92.1897,92.2509,1280900.0
2010-11-15 10:50:00,120.63,120.68,120.53,120.55,1921000.0,92.2509,92.2891,92.1744,92.1897,1921000.0
2010-11-15 10:55:00,120.54,120.59,120.5,120.56,1445900.0,92.182,92.2203,92.1514,92.1973,1445900.0
2010-11-15 11:00:00,120.57,120.68,120.45,120.45,3109300.0,92.205,92.2891,92.1132,92.1132,3109300.0
2010-11-15 11:05:00,120.45,120.49,120.4,120.48,1642900.0,92.1132,92.1438,92.075,92.1361,1642900.0
2010-11-15 11:10:00,120.48,120.62,120.46,120.57,1312300.0,92.1361,92.2432,92.1209,92.205,1312300.0
2010-11-15 11:15:00,120.57,120.66,120.55,120.65,834200.0,92.205,92.2738,92.1897,92.2662,834200.0
2010-11-15 11:20:00,120.65,120.67,120.53,120.54,945200.0,92.2662,92.2814,92.1744,92.182,945200.0
2010-11-15 11:25:00,120.54,120.6,120.53,120.6,915900.0,92.182,92.2279,92.1744,92.2279,915900.0
2010-11-15 11:30:00,120.61,120.69,120.58,120.69,935100.0,92.2356,92.2967,92.2126,92.2967,935100.0
2010-11-15 11:35:00,120.69,120.8,120.68,120.77,1655300.0,92.2967,92.3809,92.2891,92.3579,1655300.0
2010-11-15 11:40:00,120.77,120.94,120.75,120.9,1590800.0,92.3579,92.4879,92.3426,92.4573,1590800.0
2010-11-15 11:45:00,120.91,121.05,120.9,120.98,3137100.0,92.465,92.572,92.4573,92.5185,3137100.0
2010-11-15 11:50:00,120.98,121.01,120.9,120.96,1350100.0,92.5185,92.5415,92.4573,92.5032,1350100.0
2010-11-15 11:55:00,120.96,121.01,120.93,120.95,939300.0,92.5032,92.5415,92.4803,92.4956,939300.0
2010-11-15 12:00:00,120.94,121.04,120.87,120.89,1534600.0,92.4879,92.5644,92.4344,92.4497,1534600.0
2010-11-15 12:05:00,120.89,120.93,120.84,120.85,975100.0,92.4497,92.4803,92.4115,92.4191,975100.0
2010-11-15 12:10:00,120.85,120.86,120.75,120.79,1713000.0,92.4191,92.4267,92.3426,92.3732,1713000.0
2010-11-15 12:15:00,120.79,120.81,120.67,120.78,1812200.0,92.3732,92.3885,92.2814,92.3656,1812200.0
2010-11-15 12:20:00,120.77,120.8,120.66,120.75,1862800.0,92.3579,92.3809,92.2738,92.3426,1862800.0
2010-11-15 12:25:00,120.75,120.85,120.74,120.8,1431800.0,92.3426,92.4191,92.335,92.3809,1431800.0
2010-11-15 12:30:00,120.81,120.83,120.76,120.83,1304900.0,92.3885,92.4038,92.3503,92.4038,1304900.0
2010-11-15 12:35:00,120.82,120.88,120.78,120.88,507200.0,92.3962,92.442,92.3656,92.442,507200.0
2010-11-15 12:40:00,120.88,120.89,120.79,120.8,644300.0,92.442,92.4497,92.3732,92.3809,644300.0
2010-11-15 12:45:00,120.8,120.89,120.79,120.86,495500.0,92.3809,92.4497,92.3732,92.4267,495500.0
2010-11-15 12:50:00,120.86,120.91,120.85,120.9,390600.0,92.4267,92.465,92.4191,92.4573,390600.0
2010-11-15 12:55:00,120.9,120.94,120.88,120.9,730600.0,92.4573,92.4879,92.442,92.4573,730600.0
2010-11-15 13:00:00,120.9,120.9,120.72,120.73,1451500.0,92.4573,92.4573,92.3197,92.3273,1451500.0
2010-11-15 13:05:00,120.73,120.78,120.71,120.74,1423600.0,92.3273,92.3656,92.312,92.335,1423600.0
2010-11-15 13:10:00,120.74,120.81,120.73,120.79,560700.0,92.335,92.3885,92.3273,92.3732,560700.0
2010-11-15 13:15:00,120.79,120.89,120.75,120.89,449800.0,92.3732,92.4497,92.3426,92.4497,449800.0
2010-11-15 13:20:00,120.89,120.95,120.83,120.93,1417900.0,92.4497,92.4956,92.4038,92.4803,1417900.0
2010-11-15 13:25:00,120.93,121.02,120.91,120.93,2104900.0,92.4803,92.5491,92.465,92.4803,2104900.0
2010-11-15 13:30:00,120.93,120.97,120.92,120.96,477800.0,92.4803,92.5109,92.4726,92.5032,477800.0
2010-11-15 13:35:00,120.96,120.99,120.85,120.85,766200.0,92.5032,92.5262,92.4191,92.4191,766200.0
2010-11-15 13:40:00,120.86,120.97,120.86,120.95,760900.0,92.4267,92.5109,92.4267,92.4956,760900.0
2010-11-15 13:45:00,120.95,120.98,120.89,120.96,459800.0,92.4956,92.5185,92.4497,92.5032,459800.0
2010-11-15 13:50:00,120.96,120.98,120.91,120.94,589700.0,92.5032,92.5185,92.465,92.4879,589700.0
2010-11-15 13:55:00,120.96,120.96,120.84,120.84,608400.0,92.5032,92.5032,92.4115,92.4115,608400.0
2010-11-15 14:00:00,120.84,120.91,120.81,120.91,992000.0,92.4115,92.465,92.3885,92.465,992000.0
2010-11-15 14:05:00,120.9,120.93,120.82,120.83,937700.0,92.4573,92.4803,92.3962,92.4038,937700.0
2010-11-15 14:10:00,120.84,120.86,120.74,120.77,1654000.0,92.4115,92.4267,92.335,92.3579,1654000.0
2010-11-15 14:15:00,120.77,120.8,120.64,120.67,2761200.0,92.3579,92.3809,92.2585,92.2814,2761200.0
2010-11-15 14:20:00,120.67,120.67,120.55,120.58,2380300.0,92.2814,92.2814,92.1897,92.2126,2380300.0
2010-11-15 14:25:00,120.57,120.63,120.56,120.61,1349600.0,92.205,92.2509,92.1973,92.2356,1349600.0
2010-11-15 14:30:00,120.61,120.62,120.49,120.53,1652100.0,92.2356,92.2432,92.1438,92.1744,1652100.0
2010-11-15 14:35:00,120.53,120.59,120.44,120.59,1888300.0,92.1744,92.2203,92.1056,92.2203,1888300.0
2010-11-15 14:40:00,120.59,120.64,120.54,120.64,1670600.0,92.2203,92.2585,92.182,92.2585,1670600.0
2010-11-15 14:45:00,120.64,120.71,120.64,120.68,1440400.0,92.2585,92.312,92.2585,92.2891,1440400.0
2010-11-15 14:50:00,120.68,120.77,120.68,120.73,832500.0,92.2891,92.3579,92.2891,92.3273,832500.0
2010-11-15 14:55:00,120.73,120.74,120.63,120.66,918600.0,92.3273,92.335,92.2509,92.2738,918600.0
2010-11-15 15:00:00,120.66,120.67,120.53,120.59,1438700.0,92.2738,92.2814,92.1744,92.2203,1438700.0
2010-11-15 15:05:00,120.59,120.6,120.49,120.6,1753700.0,92.2203,92.2279,92.1438,92.2279,1753700.0
2010-11-15 15:10:00,120.6,120.67,120.47,120.49,1301800.0,92.2279,92.2814,92.1285,92.1438,1301800.0
2010-11-15 15:15:00,120.49,120.49,120.2,120.34,5459700.0,92.1438,92.1438,91.922,92.0291,5459700.0
2010-11-15 15:20:00,120.33,120.34,120.14,120.14,2524700.0,92.0214,92.0291,91.8761,91.8761,2524700.0
2010-11-15 15:25:00,120.15,120.34,120.14,120.33,2696500.0,91.8838,92.0291,91.8761,92.0214,2696500.0
2010-11-15 15:30:00,120.33,120.35,120.19,120.28,3047300.0,92.0214,92.0367,91.9144,91.9832,3047300.0
2010-11-15 15:35:00,120.27,120.33,120.17,120.32,2435100.0,91.9755,92.0214,91.8991,92.0138,2435100.0
2010-11-15 15:40:00,120.32,120.38,120.27,120.27,1604200.0,92.0138,92.0597,91.9755,91.9755,1604200.0
2010-11-15 15:45:00,120.29,120.29,120.1,120.1,3047400.0,91.9908,91.9908,91.8455,91.8455,3047400.0
2010-11-15 15:50:00,120.11,120.15,119.98,120.0,3785300.0,91.8532,91.8838,91.7538,91.7691,3785300.0
2010-11-15 15:55:00,120.0,120.16,119.98,120.03,5923600.0,91.7691,91.8914,91.7538,91.792,5923600.0
2010-11-16 09:30:00,119.29,119.34,118.97,119.03,7621200.0,91.2261,91.2643,90.9814,91.0273,7621200.0
2010-11-16 09:35:00,119.04,119.35,119.02,119.23,5324800.0,91.0349,91.272,91.0196,91.1802,5324800.0
2010-11-16 09:40:00,119.23,119.49,119.23,119.29,3863700.0,91.1802,91.3791,91.1802,91.2261,3863700.0
2010-11-16 09:45:00,119.29,119.35,119.05,119.07,4580900.0,91.2261,91.272,91.0426,91.0579,4580900.0
2010-11-16 09:50:00,119.06,119.18,118.94,118.95,3813100.0,91.0502,91.142,90.9584,90.9661,3813100.0
2010-11-16 09:55:00,118.95,119.19,118.95,119.13,3006900.0,90.9661,91.1496,90.9661,91.1037,3006900.0
2010-11-16 10:00:00,119.13,119.19,118.98,119.15,3792200.0,91.1037,91.1496,90.989,91.119,3792200.0
2010-11-16 10:05:00,119.15,119.34,119.1,119.28,3468000.0,91.119,91.2643,91.0808,91.2185,3468000.0
2010-11-16 10:10:00,119.29,119.4,119.19,119.38,2688400.0,91.2261,91.3102,91.1496,91.2949,2688400.0
2010-11-16 10:15:00,119.37,119.42,119.29,119.31,2624000.0,91.2873,91.3255,91.2261,91.2414,2624000.0
2010-11-16 10:20:00,119.31,119.32,119.03,119.08,2464200.0,91.2414,91.249,91.0273,91.0655,2464200.0
2010-11-16 10:25:00,119.07,119.2,119.03,119.15,2729600.0,91.0579,91.1573,91.0273,91.119,2729600.0
2010-11-16 10:30:00,119.16,119.16,118.73,118.78,4948200.0,91.1267,91.1267,90.7978,90.8361,4948200.0
2010-11-16 10:35:00,118.78,118.85,118.65,118.71,4599200.0,90.8361,90.8896,90.7367,90.7826,4599200.0
2010-11-16 10:40:00,118.71,118.82,118.62,118.79,4268000.0,90.7826,90.8667,90.7137,90.8437,4268000.0
2010-11-16 10:45:00,118.8,118.83,118.64,118.81,2952400.0,90.8514,90.8743,90.729,90.859,2952400.0
2010-11-16 10:50:00,118.82,118.83,118.7,118.7,2322200.0,90.8667,90.8743,90.7749,90.7749,2322200.0
2010-11-16 10:55:00,118.71,118.75,118.55,118.73,4250900.0,90.7826,90.8131,90.6602,90.7978,4250900.0
2010-11-16 11:00:00,118.74,118.75,118.59,118.6,2379600.0,90.8055,90.8131,90.6908,90.6984,2379600.0
2010-11-16 11:05:00,118.6,118.66,118.25,118.26,7908800.0,90.6984,90.7443,90.4308,90.4384,7908800.0
2010-11-16 11:10:00,118.27,118.4,118.22,118.34,5135100.0,90.4461,90.5455,90.4078,90.4996,5135100.0
2010-11-16 11:15:00,118.34,118.34,118.06,118.09,5769900.0,90.4996,90.4996,90.2855,90.3084,5769900.0
2010-11-16 11:20:00,118.1,118.22,118.05,118.2,3361500.0,90.3161,90.4078,90.2778,90.3925,3361500.0
2010-11-16 11:25:00,118.2,118.27,118.17,118.25,3050300.0,90.3925,90.4461,90.3696,90.4308,3050300.0
2010-11-16 11:30:00,118.25,118.38,118.24,118.24,3110700.0,90.4308,90.5302,90.4231,90.4231,3110700.0
2010-11-16 11:35:00,118.25,118.29,118.14,118.28,3376500.0,90.4308,90.4614,90.3466,90.4537,3376500.0
2010-11-16 11:40:00,118.27,118.28,117.82,117.83,5273700.0,90.4461,90.4537,90.1019,90.1096,5273700.0
2010-11-16 11:45:00,117.82,117.94,117.75,117.9,5425600.0,90.1019,90.1937,90.0484,90.1631,5425600.0
2010-11-16 11:50:00,117.9,118.05,117.88,118.02,3270700.0,90.1631,90.2778,90.1478,90.2549,3270700.0
2010-11-16 11:55:00,118.03,118.1,117.91,118.06,3520800.0,90.2625,90.3161,90.1708,90.2855,3520800.0
2010-11-16 12:00:00,118.07,118.22,118.06,118.17,4172700.0,90.2931,90.4078,90.2855,90.3696,4172700.0
2010-11-16 12:05:00,118.16,118.25,118.11,118.17,2105900.0,90.3619,90.4308,90.3237,90.3696,2105900.0
2010-11-16 12:10:00,118.17,118.21,117.93,118.19,7305900.0,90.3696,90.4002,90.1861,90.3849,7305900.0
2010-11-16 12:15:00,118.2,118.25,118.09,118.09,2064000.0,90.3925,90.4308,90.3084,90.3084,2064000.0
2010-11-16 12:20:00,118.09,118.2,117.94,117.95,1879400.0,90.3084,90.3925,90.1937,90.2013,1879400.0
2010-11-16 12:25:00,117.95,118.12,117.93,118.03,2360500.0,90.2013,90.3314,90.1861,90.2625,2360500.0
2010-11-16 12:30:00,118.05,118.06,117.84,117.99,3632700.0,90.2778,90.2855,90.1172,90.2319,3632700.0
2010-11-16 12:35:00,118.0,118.04,117.92,117.95,1413100.0,90.2396,90.2702,90.1784,90.2013,1413100.0
2010-11-16 12:40:00,117.94,117.98,117.82,117.95,1909800.0,90.1937,90.2243,90.1019,90.2013,1909800.0
2010-11-16 12:45:00,117.95,117.95,117.76,117.82,2123400.0,90.2013,90.2013,90.056,90.1019,2123400.0
2010-11-16 12:50:00,117.83,118.03,117.78,117.98,3033200.0,90.1096,90.2625,90.0713,90.2243,3033200.0
2010-11-16 12:55:00,117.98,118.14,117.92,118.13,2963400.0,90.2243,90.3466,90.1784,90.339,2963400.0
2010-11-16 13:00:00,118.13,118.14,118.06,118.11,1422900.0,90.339,90.3466,90.2855,90.3237,1422900.0
2010-11-16 13:05:00,118.1,118.11,118.0,118.1,1177800.0,90.3161,90.3237,90.2396,90.3161,1177800.0
2010-11-16 13:10:00,118.1,118.14,118.0,118.03,1247500.0,90.3161,90.3466,90.2396,90.2625,1247500.0
2010-11-16 13:15:00,118.04,118.07,117.86,118.07,1557600.0,90.2702,90.2931,90.1325,90.2931,1557600.0
2010-11-16 13:20:00,118.07,118.12,118.0,118.09,1339900.0,90.2931,90.3314,90.2396,90.3084,1339900.0
2010-11-16 13:25:00,118.09,118.18,118.07,118.14,1875300.0,90.3084,90.3772,90.2931,90.3466,1875300.0
2010-11-16 13:30:00,118.14,118.19,118.04,118.15,2275800.0,90.3466,90.3849,90.2702,90.3543,2275800.0
2010-11-16 13:35:00,118.14,118.28,118.12,118.27,2468300.0,90.3466,90.4537,90.3314,90.4461,2468300.0
2010-11-16 13:40:00,118.27,118.29,118.15,118.24,2322600.0,90.4461,90.4614,90.3543,90.4231,2322600.0
2010-11-16 13:45:00,118.24,118.24,118.05,118.11,2299400.0,90.4231,90.4231,90.2778,90.3237,2299400.0
2010-11-16 13:50:00,118.11,118.32,118.1,118.31,1989900.0,90.3237,90.4843,90.3161,90.4767,1989900.0
2010-11-16 13:55:00,118.32,118.42,118.28,118.33,3507800.0,90.4843,90.5608,90.4537,90.4919,3507800.0
2010-11-16 14:00:00,118.33,118.36,118.18,118.22,1988900.0,90.4919,90.5149,90.3772,90.4078,1988900.0
2010-11-16 14:05:00,118.22,118.25,118.14,118.21,1664200.0,90.4078,90.4308,90.3466,90.4002,1664200.0
2010-11-16 14:10:00,118.22,118.31,118.18,118.26,1077400.0,90.4078,90.4767,90.3772,90.4384,1077400.0
2010-11-16 14:15:00,118.26,118.28,118.11,118.13,1578500.0,90.4384,90.4537,90.3237,90.339,1578500.0
2010-11-16 14:20:00,118.13,118.3,118.06,118.09,2700000.0,90.339,90.469,90.2855,90.3084,2700000.0
2010-11-16 14:25:00,118.1,118.12,117.94,118.01,3216300.0,90.3161,90.3314,90.1937,90.2472,3216300.0
2010-11-16 14:30:00,118.01,118.07,117.93,118.01,1991700.0,90.2472,90.2931,90.1861,90.2472,1991700.0
2010-11-16 14:35:00,118.01,118.02,117.79,117.8,2830600.0,90.2472,90.2549,90.079,90.0866,2830600.0
2010-11-16 14:40:00,117.82,117.9,117.7,117.83,2697600.0,90.1019,90.1631,90.0102,90.1096,2697600.0
2010-11-16 14:45:00,117.82,117.95,117.8,117.95,1605400.0,90.1019,90.2013,90.0866,90.2013,1605400.0
2010-11-16 14:50:00,117.94,118.07,117.89,118.04,1725300.0,90.1937,90.2931,90.1555,90.2702,1725300.0
2010-11-16 14:55:00,118.03,118.13,117.98,118.01,2165500.0,90.2625,90.339,90.2243,90.2472,2165500.0
2010-11-16 15:00:00,118.01,118.15,118.0,118.01,1853300.0,90.2472,90.3543,90.2396,90.2472,1853300.0
2010-11-16 15:05:00,118.02,118.05,117.92,117.99,1666200.0,90.2549,90.2778,90.1784,90.2319,1666200.0
2010-11-16 15:10:00,117.99,118.0,117.75,117.8,2525500.0,90.2319,90.2396,90.0484,90.0866,2525500.0
2010-11-16 15:15:00,117.8,117.83,117.59,117.77,5604600.0,90.0866,90.1096,89.926,90.0637,5604600.0
2010-11-16 15:20:00,117.76,117.92,117.71,117.91,2481200.0,90.056,90.1784,90.0178,90.1708,2481200.0
2010-11-16 15:25:00,117.92,117.96,117.82,117.83,2494200.0,90.1784,90.209,90.1019,90.1096,2494200.0
2010-11-16 15:30:00,117.82,117.92,117.8,117.87,2382400.0,90.1019,90.1784,90.0866,90.1402,2382400.0
2010-11-16 15:35:00,117.87,117.92,117.75,117.84,5903400.0,90.1402,90.1784,90.0484,90.1172,5903400.0
2010-11-16 15:40:00,117.83,117.97,117.83,117.95,3174900.0,90.1096,90.2166,90.1096,90.2013,3174900.0
2010-11-16 15:45:00,117.94,118.08,117.91,117.99,5321500.0,90.1937,90.3008,90.1708,90.2319,5321500.0
2010-11-16 15:50:00,117.99,118.16,117.92,118.11,5591100.0,90.2319,90.3619,90.1784,90.3237,5591100.0
2010-11-16 15:55:00,118.11,118.29,118.1,118.15,11672400.0,90.3237,90.4614,90.3161,90.3543,11672400.0
2010-11-16 16:00:00,118.14,118.16,117.98,118.03,4540100.0,90.3466,90.3619,90.2243,90.2625,4540100.0
2010-11-16 16:05:00,118.03,119.29,117.93,118.0,1787100.0,90.2625,91.2261,90.1861,90.2396,1787100.0
2010-11-16 16:10:00,118.0,118.1,117.94,117.98,1009100.0,90.2396,90.3161,90.1937,90.2243,1009100.0
2010-11-17 09:30:00,118.21,118.27,118.04,118.23,4205300.0,90.4002,90.4461,90.2702,90.4155,4205300.0
2010-11-17 09:35:00,118.23,118.32,118.11,118.13,3704900.0,90.4155,90.4843,90.3237,90.339,3704900.0
2010-11-17 09:40:00,118.13,118.27,117.94,117.98,3759200.0,90.339,90.4461,90.1937,90.2243,3759200.0
2010-11-17 09:45:00,117.98,118.33,117.86,118.25,4443900.0,90.2243,90.4919,90.1325,90.4308,4443900.0
2010-11-17 09:50:00,118.26,118.37,118.16,118.35,2863300.0,90.4384,90.5225,90.3619,90.5072,2863300.0
2010-11-17 09:55:00,118.35,118.35,118.16,118.29,2250400.0,90.5072,90.5072,90.3619,90.4614,2250400.0
2010-11-17 10:00:00,118.3,118.43,118.29,118.41,2549300.0,90.469,90.5684,90.4614,90.5531,2549300.0
2010-11-17 10:05:00,118.41,118.57,118.41,118.52,2002500.0,90.5531,90.6755,90.5531,90.6373,2002500.0
2010-11-17 10:10:00,118.52,118.58,118.41,118.58,1826100.0,90.6373,90.6831,90.5531,90.6831,1826100.0
2010-11-17 10:15:00,118.57,118.65,118.5,118.55,3362400.0,90.6755,90.7367,90.622,90.6602,3362400.0
2010-11-17 10:20:00,118.56,118.68,118.53,118.53,2544700.0,90.6678,90.7596,90.6449,90.6449,2544700.0
2010-11-17 10:25:00,118.54,118.64,118.52,118.61,1650000.0,90.6525,90.729,90.6373,90.7061,1650000.0
2010-11-17 10:30:00,118.62,118.71,118.55,118.57,2499800.0,90.7137,90.7826,90.6602,90.6755,2499800.0
2010-11-17 10:35:00,118.56,118.56,118.4,118.49,2408700.0,90.6678,90.6678,90.5455,90.6143,2408700.0
2010-11-17 10:40:00,118.5,118.57,118.46,118.53,2434800.0,90.622,90.6755,90.5914,90.6449,2434800.0
2010-11-17 10:45:00,118.53,118.58,118.41,118.46,1536000.0,90.6449,90.6831,90.5531,90.5914,1536000.0
2010-11-17 10:50:00,118.47,118.55,118.42,118.54,1912800.0,90.599,90.6602,90.5608,90.6525,1912800.0
2010-11-17 10:55:00,118.54,118.55,118.3,118.38,3143500.0,90.6525,90.6602,90.469,90.5302,3143500.0
2010-11-17 11:00:00,118.38,118.45,118.32,118.37,1609000.0,90.5302,90.5837,90.4843,90.5225,1609000.0
2010-11-17 11:05:00,118.36,118.41,118.25,118.34,2118400.0,90.5149,90.5531,90.4308,90.4996,2118400.0
2010-11-17 11:10:00,118.34,118.48,118.33,118.47,2034700.0,90.4996,90.6067,90.4919,90.599,2034700.0
2010-11-17 11:15:00,118.47,118.59,118.45,118.51,2278100.0,90.599,90.6908,90.5837,90.6296,2278100.0
2010-11-17 11:20:00,118.5,118.53,118.43,118.48,964600.0,90.622,90.6449,90.5684,90.6067,964600.0
2010-11-17 11:25:00,118.48,118.57,118.48,118.54,1809200.0,90.6067,90.6755,90.6067,90.6525,1809200.0
2010-11-17 11:30:00,118.53,118.57,118.46,118.5,1507900.0,90.6449,90.6755,90.5914,90.622,1507900.0
2010-11-17 11:35:00,118.5,118.55,118.43,118.46,860500.0,90.622,90.6602,90.5684,90.5914,860500.0
2010-11-17 11:40:00,118.46,118.55,118.45,118.5,1175900.0,90.5914,90.6602,90.5837,90.622,1175900.0
2010-11-17 11:45:00,118.5,118.52,118.29,118.3,1320900.0,90.622,90.6373,90.4614,90.469,1320900.0
2010-11-17 11:50:00,118.33,118.54,118.33,118.52,2004100.0,90.4919,90.6525,90.4919,90.6373,2004100.0
2010-11-17 11:55:00,118.52,118.62,118.5,118.54,1465300.0,90.6373,90.7137,90.622,90.6525,1465300.0
2010-11-17 12:00:00,118.53,118.62,118.51,118.56,1146600.0,90.6449,90.7137,90.6296,90.6678,1146600.0
2010-11-17 12:05:00,118.56,118.58,118.44,118.46,722400.0,90.6678,90.6831,90.5761,90.5914,722400.0
2010-11-17 12:10:00,118.46,118.55,118.45,118.52,633100.0,90.5914,90.6602,90.5837,90.6373,633100.0
2010-11-17 12:15:00,118.52,118.52,118.42,118.43,425900.0,90.6373,90.6373,90.5608,90.5684,425900.0
2010-11-17 12:20:00,118.43,118.54,118.43,118.53,524900.0,90.5684,90.6525,90.5684,90.6449,524900.0
2010-11-17 12:25:00,118.53,118.54,118.36,118.44,960600.0,90.6449,90.6525,90.5149,90.5761,960600.0
2010-11-17 12:30:00,118.44,118.45,118.36,118.4,654800.0,90.5761,90.5837,90.5149,90.5455,654800.0
2010-11-17 12:35:00,118.41,118.49,118.37,118.38,938500.0,90.5531,90.6143,90.5225,90.5302,938500.0
2010-11-17 12:40:00,118.38,118.45,118.36,118.45,965300.0,90.5302,90.5837,90.5149,90.5837,965300.0
2010-11-17 12:45:00,118.45,118.48,118.38,118.46,401600.0,90.5837,90.6067,90.5302,90.5914,401600.0
2010-11-17 12:50:00,118.46,118.5,118.45,118.47,472300.0,90.5914,90.622,90.5837,90.599,472300.0
2010-11-17 12:55:00,118.46,118.49,118.38,118.4,655100.0,90.5914,90.6143,90.5302,90.5455,655100.0
2010-11-17 13:00:00,118.39,118.4,118.32,118.36,1238800.0,90.5378,90.5455,90.4843,90.5149,1238800.0
2010-11-17 13:05:00,118.36,118.41,118.32,118.39,620100.0,90.5149,90.5531,90.4843,90.5378,620100.0
2010-11-17 13:10:00,118.39,118.49,118.39,118.45,1131700.0,90.5378,90.6143,90.5378,90.5837,1131700.0
2010-11-17 13:15:00,118.45,118.49,118.42,118.47,822000.0,90.5837,90.6143,90.5608,90.599,822000.0
2010-11-17 13:20:00,118.47,118.55,118.45,118.49,1143700.0,90.599,90.6602,90.5837,90.6143,1143700.0
2010-11-17 13:25:00,118.49,118.57,118.48,118.56,635700.0,90.6143,90.6755,90.6067,90.6678,635700.0
2010-11-17 13:30:00,118.56,118.59,118.52,118.58,374000.0,90.6678,90.6908,90.6373,90.6831,374000.0
2010-11-17 13:35:00,118.57,118.65,118.56,118.56,1188100.0,90.6755,90.7367,90.6678,90.6678,1188100.0
2010-11-17 13:40:00,118.56,118.57,118.38,118.42,1832900.0,90.6678,90.6755,90.5302,90.5608,1832900.0
2010-11-17 13:45:00,118.41,118.47,118.34,118.4,1140400.0,90.5531,90.599,90.4996,90.5455,1140400.0
2010-11-17 13:50:00,118.41,118.48,118.38,118.41,1080100.0,90.5531,90.6067,90.5302,90.5531,1080100.0
2010-11-17 13:55:00,118.41,118.48,118.41,118.47,782000.0,90.5531,90.6067,90.5531,90.599,782000.0
2010-11-17 14:00:00,118.48,118.55,118.46,118.52,818400.0,90.6067,90.6602,90.5914,90.6373,818400.0
2010-11-17 14:05:00,118.51,118.54,118.43,118.48,920300.0,90.6296,90.6525,90.5684,90.6067,920300.0
2010-11-17 14:10:00,118.48,118.5,118.43,118.43,494600.0,90.6067,90.622,90.5684,90.5684,494600.0
2010-11-17 14:15:00,118.43,118.48,118.38,118.43,675400.0,90.5684,90.6067,90.5302,90.5684,675400.0
2010-11-17 14:20:00,118.43,118.44,118.32,118.39,3467500.0,90.5684,90.5761,90.4843,90.5378,3467500.0
2010-11-17 14:25:00,118.39,118.45,118.38,118.42,725500.0,90.5378,90.5837,90.5302,90.5608,725500.0
2010-11-17 14:30:00,118.43,118.5,118.41,118.49,935500.0,90.5684,90.622,90.5531,90.6143,935500.0
2010-11-17 14:35:00,118.49,118.54,118.46,118.52,794400.0,90.6143,90.6525,90.5914,90.6373,794400.0
2010-11-17 14:40:00,118.52,118.55,118.49,118.5,970900.0,90.6373,90.6602,90.6143,90.622,970900.0
2010-11-17 14:45:00,118.49,118.52,118.45,118.45,886400.0,90.6143,90.6373,90.5837,90.5837,886400.0
2010-11-17 14:50:00,118.45,118.46,118.37,118.38,1225200.0,90.5837,90.5914,90.5225,90.5302,1225200.0
2010-11-17 14:55:00,118.38,118.45,118.34,118.4,1662100.0,90.5302,90.5837,90.4996,90.5455,1662100.0
2010-11-17 15:00:00,118.4,118.43,118.33,118.37,1185800.0,90.5455,90.5684,90.4919,90.5225,1185800.0
2010-11-17 15:05:00,118.37,118.41,118.17,118.18,3113500.0,90.5225,90.5531,90.3696,90.3772,3113500.0
2010-11-17 15:10:00,118.18,118.26,118.16,118.19,1788900.0,90.3772,90.4384,90.3619,90.3849,1788900.0
2010-11-17 15:15:00,118.19,118.29,118.14,118.25,3392800.0,90.3849,90.4614,90.3466,90.4308,3392800.0
2010-11-17 15:20:00,118.26,118.3,118.12,118.15,2438800.0,90.4384,90.469,90.3314,90.3543,2438800.0
2010-11-17 15:25:00,118.14,118.15,117.89,117.93,5704600.0,90.3466,90.3543,90.1555,90.1861,5704600.0
2010-11-17 15:30:00,117.93,118.14,117.9,118.14,3149800.0,90.1861,90.3466,90.1631,90.3466,3149800.0
2010-11-17 15:35:00,118.13,118.2,118.11,118.19,2862000.0,90.339,90.3925,90.3237,90.3849,2862000.0
2010-11-17 15:40:00,118.19,118.2,118.11,118.15,3611900.0,90.3849,90.3925,90.3237,90.3543,3611900.0
2010-11-17 15:45:00,118.14,118.34,118.11,118.32,4820300.0,90.3466,90.4996,90.3237,90.4843,4820300.0
2010-11-17 15:50:00,118.31,118.33,118.23,118.27,2821600.0,90.4767,90.4919,90.4155,90.4461,2821600.0
2010-11-17 15:55:00,118.27,118.29,118.17,118.22,3710700.0,90.4461,90.4614,90.3696,90.4078,3710700.0
2010-11-18 09:30:00,119.36,119.61,119.35,119.57,5844800.0,91.2796,91.4708,91.272,91.4402,5844800.0
2010-11-18 09:35:00,119.57,119.58,119.46,119.5,3788700.0,91.4402,91.4479,91.3561,91.3867,3788700.0
2010-11-18 09:40:00,119.5,119.6,119.46,119.57,2539400.0,91.3867,91.4632,91.3561,91.4402,2539400.0
2010-11-18 09:45:00,119.58,119.77,119.55,119.71,3584000.0,91.4479,91.5932,91.4249,91.5473,3584000.0
2010-11-18 09:50:00,119.71,119.74,119.55,119.56,1916800.0,91.5473,91.5702,91.4249,91.4326,1916800.0
2010-11-18 09:55:00,119.56,119.61,119.45,119.53,3377300.0,91.4326,91.4708,91.3485,91.4096,3377300.0
2010-11-18 10:00:00,119.53,119.88,119.52,119.8,9009300.0,91.4096,91.6773,91.402,91.6161,9009300.0
2010-11-18 10:05:00,119.8,120.06,119.8,119.98,5232400.0,91.6161,91.815,91.6161,91.7538,5232400.0
2010-11-18 10:10:00,119.99,120.18,119.98,120.15,4025300.0,91.7614,91.9067,91.7538,91.8838,4025300.0
2010-11-18 10:15:00,120.14,120.2,120.08,120.14,2797800.0,91.8761,91.922,91.8302,91.8761,2797800.0
2010-11-18 10:20:00,120.14,120.16,120.07,120.12,1923600.0,91.8761,91.8914,91.8226,91.8608,1923600.0
2010-11-18 10:25:00,120.13,120.34,120.1,120.26,3468100.0,91.8685,92.0291,91.8455,91.9679,3468100.0
2010-11-18 10:30:00,120.27,120.29,120.17,120.27,1764300.0,91.9755,91.9908,91.8991,91.9755,1764300.0
2010-11-18 10:35:00,120.27,120.31,120.22,120.24,1636500.0,91.9755,92.0061,91.9373,91.9526,1636500.0
2010-11-18 10:40:00,120.24,120.26,120.17,120.2,1673100.0,91.9526,91.9679,91.8991,91.922,1673100.0
2010-11-18 10:45:00,120.21,120.28,120.18,120.25,1235000.0,91.9297,91.9832,91.9067,91.9603,1235000.0
2010-11-18 10:50:00,120.25,120.31,120.22,120.28,1523300.0,91.9603,92.0061,91.9373,91.9832,1523300.0
2010-11-18 10:55:00,120.28,120.29,120.21,120.24,945700.0,91.9832,91.9908,91.9297,91.9526,945700.0
2010-11-18 11:00:00,120.25,120.36,120.23,120.35,2092600.0,91.9603,92.0444,91.945,92.0367,2092600.0
2010-11-18 11:05:00,120.34,120.35,120.16,120.17,2538800.0,92.0291,92.0367,91.8914,91.8991,2538800.0
2010-11-18 11:10:00,120.17,120.2,120.14,120.18,2036500.0,91.8991,91.922,91.8761,91.9067,2036500.0
2010-11-18 11:15:00,120.19,120.2,120.11,120.16,1994700.0,91.9144,91.922,91.8532,91.8914,1994700.0
2010-11-18 11:20:00,120.16,120.22,120.13,120.18,1050100.0,91.8914,91.9373,91.8685,91.9067,1050100.0
2010-11-18 11:25:00,120.18,120.2,120.12,120.19,1194400.0,91.9067,91.922,91.8608,91.9144,1194400.0
2010-11-18 11:30:00,120.18,120.25,120.15,120.21,1250900.0,91.9067,91.9603,91.8838,91.9297,1250900.0
2010-11-18 11:35:00,120.21,120.25,120.19,120.22,575600.0,91.9297,91.9603,91.9144,91.9373,575600.0
2010-11-18 11:40:00,120.22,120.23,120.15,120.18,863300.0,91.9373,91.945,91.8838,91.9067,863300.0
2010-11-18 11:45:00,120.18,120.19,120.08,120.1,1099800.0,91.9067,91.9144,91.8302,91.8455,1099800.0
2010-11-18 11:50:00,120.1,120.16,120.08,120.13,848800.0,91.8455,91.8914,91.8302,91.8685,848800.0
2010-11-18 11:55:00,120.13,120.19,120.1,120.16,1394900.0,91.8685,91.9144,91.8455,91.8914,1394900.0
2010-11-18 12:00:00,120.16,120.3,120.14,120.25,1670100.0,91.8914,91.9985,91.8761,91.9603,1670100.0
2010-11-18 12:05:00,120.25,120.39,120.25,120.32,1997600.0,91.9603,92.0673,91.9603,92.0138,1997600.0
2010-11-18 12:10:00,120.31,120.33,120.23,120.25,691900.0,92.0061,92.0214,91.945,91.9603,691900.0
2010-11-18 12:15:00,120.25,120.31,120.22,120.23,1578300.0,91.9603,92.0061,91.9373,91.945,1578300.0
2010-11-18 12:20:00,120.24,120.29,120.24,120.27,393300.0,91.9526,91.9908,91.9526,91.9755,393300.0
2010-11-18 12:25:00,120.27,120.29,120.25,120.28,386200.0,91.9755,91.9908,91.9603,91.9832,386200.0
2010-11-18 12:30:00,120.28,120.28,120.23,120.24,304200.0,91.9832,91.9832,91.945,91.9526,304200.0
2010-11-18 12:35:00,120.24,120.25,120.21,120.25,572200.0,91.9526,91.9603,91.9297,91.9603,572200.0
2010-11-18 12:40:00,120.25,120.26,120.2,120.25,756700.0,91.9603,91.9679,91.922,91.9603,756700.0
2010-11-18 12:45:00,120.25,120.29,120.21,120.26,919700.0,91.9603,91.9908,91.9297,91.9679,919700.0
2010-11-18 12:50:00,120.27,120.33,120.25,120.29,716400.0,91.9755,92.0214,91.9603,91.9908,716400.0
2010-11-18 12:55:00,120.3,120.38,120.29,120.32,1529600.0,91.9985,92.0597,91.9908,92.0138,1529600.0
2010-11-18 13:00:00,120.32,120.33,120.28,120.29,438600.0,92.0138,92.0214,91.9832,91.9908,438600.0
2010-11-18 13:05:00,120.3,120.3,120.25,120.25,564800.0,91.9985,91.9985,91.9603,91.9603,564800.0
2010-11-18 13:10:00,120.27,120.3,120.24,120.3,523000.0,91.9755,91.9985,91.9526,91.9985,523000.0
2010-11-18 13:15:00,120.3,120.32,120.27,120.3,625800.0,91.9985,92.0138,91.9755,91.9985,625800.0
2010-11-18 13:20:00,120.3,120.3,120.26,120.27,633300.0,91.9985,91.9985,91.9679,91.9755,633300.0
2010-11-18 13:25:00,120.26,120.32,120.26,120.27,801800.0,91.9679,92.0138,91.9679,91.9755,801800.0
2010-11-18 13:30:00,120.27,120.32,120.19,120.22,1196500.0,91.9755,92.0138,91.9144,91.9373,1196500.0
2010-11-18 13:35:00,120.21,120.25,120.2,120.24,975800.0,91.9297,91.9603,91.922,91.9526,975800.0
2010-11-18 13:40:00,120.24,120.27,120.21,120.23,743900.0,91.9526,91.9755,91.9297,91.945,743900.0
2010-11-18 13:45:00,120.23,120.24,120.2,120.23,256200.0,91.945,91.9526,91.922,91.945,256200.0
2010-11-18 13:50:00,120.22,120.3,120.2,120.2,909100.0,91.9373,91.9985,91.922,91.922,909100.0
2010-11-18 13:55:00,120.21,120.24,120.16,120.17,801500.0,91.9297,91.9526,91.8914,91.8991,801500.0
2010-11-18 14:00:00,120.17,120.25,120.17,120.24,1198800.0,91.8991,91.9603,91.8991,91.9526,1198800.0
2010-11-18 14:05:00,120.25,120.27,120.2,120.23,859900.0,91.9603,91.9755,91.922,91.945,859900.0
2010-11-18 14:10:00,120.23,120.24,120.16,120.17,1014200.0,91.945,91.9526,91.8914,91.8991,1014200.0
2010-11-18 14:15:00,120.17,120.18,120.12,120.14,860300.0,91.8991,91.9067,91.8608,91.8761,860300.0
2010-11-18 14:20:00,120.15,120.16,120.05,120.13,1357600.0,91.8838,91.8914,91.8073,91.8685,1357600.0
2010-11-18 14:25:00,120.13,120.13,120.01,120.06,1536300.0,91.8685,91.8685,91.7767,91.815,1536300.0
2010-11-18 14:30:00,120.05,120.13,120.04,120.12,1623500.0,91.8073,91.8685,91.7997,91.8608,1623500.0
2010-11-18 14:35:00,120.12,120.16,120.07,120.13,1752700.0,91.8608,91.8914,91.8226,91.8685,1752700.0
2010-11-18 14:40:00,120.13,120.14,120.08,120.1,718200.0,91.8685,91.8761,91.8302,91.8455,718200.0
2010-11-18 14:45:00,120.1,120.27,120.09,120.24,2800400.0,91.8455,91.9755,91.8379,91.9526,2800400.0
2010-11-18 14:50:00,120.25,120.28,120.19,120.26,783500.0,91.9603,91.9832,91.9144,91.9679,783500.0
2010-11-18 14:55:00,120.25,120.29,120.16,120.21,1418100.0,91.9603,91.9908,91.8914,91.9297,1418100.0
2010-11-18 15:00:00,120.21,120.26,120.17,120.19,605500.0,91.9297,91.9679,91.8991,91.9144,605500.0
2010-11-18 15:05:00,120.19,120.27,120.19,120.25,883400.0,91.9144,91.9755,91.9144,91.9603,883400.0
2010-11-18 15:10:00,120.26,120.26,120.11,120.15,1258500.0,91.9679,91.9679,91.8532,91.8838,1258500.0
2010-11-18 15:15:00,120.14,120.23,120.13,120.14,528800.0,91.8761,91.945,91.8685,91.8761,528800.0
2010-11-18 15:20:00,120.14,120.14,120.04,120.06,1608400.0,91.8761,91.8761,91.7997,91.815,1608400.0
2010-11-18 15:25:00,120.06,120.16,120.06,120.13,1949900.0,91.815,91.8914,91.815,91.8685,1949900.0
2010-11-18 15:30:00,120.13,120.14,120.0,120.02,2292800.0,91.8685,91.8761,91.7691,91.7844,2292800.0
2010-11-18 15:35:00,120.01,120.02,119.85,119.95,4396300.0,91.7767,91.7844,91.6544,91.7308,4396300.0
2010-11-18 15:40:00,119.94,119.96,119.87,119.96,2383100.0,91.7232,91.7385,91.6697,91.7385,2383100.0
2010-11-18 15:45:00,119.95,120.05,119.94,119.98,4441800.0,91.7308,91.8073,91.7232,91.7538,4441800.0
2010-11-18 15:50:00,119.99,120.23,119.91,119.98,3258600.0,91.7614,91.945,91.7002,91.7538,3258600.0
2010-11-18 15:55:00,119.98,120.01,119.94,119.97,8496200.0,91.7538,91.7767,91.7232,91.7461,8496200.0
2010-11-19 09:30:00,119.9,119.92,119.77,119.8,3078000.0,91.6926,91.7079,91.5932,91.6161,3078000.0
2010-11-19 09:35:00,119.81,119.81,119.58,119.58,2900000.0,91.6238,91.6238,91.4479,91.4479,2900000.0
2010-11-19 09:40:00,119.58,119.64,119.46,119.52,4005100.0,91.4479,91.4938,91.3561,91.402,4005100.0
2010-11-19 09:45:00,119.53,119.59,119.37,119.43,3767500.0,91.4096,91.4555,91.2873,91.3332,3767500.0
2010-11-19 09:50:00,119.43,119.46,119.25,119.33,4394400.0,91.3332,91.3561,91.1955,91.2567,4394400.0
2010-11-19 09:55:00,119.33,119.49,119.32,119.48,3400200.0,91.2567,91.3791,91.249,91.3714,3400200.0
2010-11-19 10:00:00,119.48,119.51,119.33,119.51,2255900.0,91.3714,91.3943,91.2567,91.3943,2255900.0
2010-11-19 10:05:00,119.5,119.51,119.26,119.39,2339400.0,91.3867,91.3943,91.2032,91.3026,2339400.0
2010-11-19 10:10:00,119.39,119.53,119.34,119.5,1682000.0,91.3026,91.4096,91.2643,91.3867,1682000.0
2010-11-19 10:15:00,119.5,119.53,119.42,119.48,1550800.0,91.3867,91.4096,91.3255,91.3714,1550800.0
2010-11-19 10:20:00,119.47,119.51,119.33,119.39,1884700.0,91.3638,91.3943,91.2567,91.3026,1884700.0
2010-11-19 10:25:00,119.38,119.46,119.31,119.42,1521500.0,91.2949,91.3561,91.2414,91.3255,1521500.0
2010-11-19 10:30:00,119.43,119.47,119.32,119.46,1129900.0,91.3332,91.3638,91.249,91.3561,1129900.0
2010-11-19 10:35:00,119.45,119.62,119.42,119.57,2746800.0,91.3485,91.4785,91.3255,91.4402,2746800.0
2010-11-19 10:40:00,119.57,119.83,119.57,119.78,2471900.0,91.4402,91.6391,91.4402,91.6008,2471900.0
2010-11-19 10:45:00,119.77,119.85,119.76,119.82,1503600.0,91.5932,91.6544,91.5855,91.6314,1503600.0
2010-11-19 10:50:00,119.82,119.86,119.74,119.75,1534800.0,91.6314,91.662,91.5702,91.5779,1534800.0
2010-11-19 10:55:00,119.75,119.84,119.69,119.7,1430100.0,91.5779,91.6467,91.532,91.5396,1430100.0
2010-11-19 11:00:00,119.7,119.82,119.67,119.82,1492600.0,91.5396,91.6314,91.5167,91.6314,1492600.0
2010-11-19 11:05:00,119.79,119.86,119.73,119.86,1584100.0,91.6085,91.662,91.5626,91.662,1584100.0
2010-11-19 11:10:00,119.86,119.87,119.65,119.7,2216500.0,91.662,91.6697,91.5014,91.5396,2216500.0
2010-11-19 11:15:00,119.69,119.76,119.63,119.75,1128400.0,91.532,91.5855,91.4861,91.5779,1128400.0
2010-11-19 11:20:00,119.75,119.76,119.69,119.69,754200.0,91.5779,91.5855,91.532,91.532,754200.0
2010-11-19 11:25:00,119.69,119.84,119.69,119.81,1160300.0,91.532,91.6467,91.532,91.6238,1160300.0
2010-11-19 11:30:00,119.81,119.91,119.81,119.85,1565700.0,91.6238,91.7002,91.6238,91.6544,1565700.0
2010-11-19 11:35:00,119.85,119.89,119.82,119.84,942500.0,91.6544,91.6849,91.6314,91.6467,942500.0
2010-11-19 11:40:00,119.84,119.98,119.82,119.94,1979600.0,91.6467,91.7538,91.6314,91.7232,1979600.0
2010-11-19 11:45:00,119.94,119.97,119.86,119.87,1610800.0,91.7232,91.7461,91.662,91.6697,1610800.0
2010-11-19 11:50:00,119.86,119.91,119.86,119.9,731500.0,91.662,91.7002,91.662,91.6926,731500.0
2010-11-19 11:55:00,119.9,119.9,119.8,119.82,724600.0,91.6926,91.6926,91.6161,91.6314,724600.0
2010-11-19 12:00:00,119.82,119.86,119.8,119.83,634600.0,91.6314,91.662,91.6161,91.6391,634600.0
2010-11-19 12:05:00,119.83,119.89,119.8,119.89,1107500.0,91.6391,91.6849,91.6161,91.6849,1107500.0
2010-11-19 12:10:00,119.88,119.89,119.82,119.86,893300.0,91.6773,91.6849,91.6314,91.662,893300.0
2010-11-19 12:15:00,119.86,119.86,119.8,119.82,345100.0,91.662,91.662,91.6161,91.6314,345100.0
2010-11-19 12:20:00,119.83,119.86,119.82,119.85,527100.0,91.6391,91.662,91.6314,91.6544,527100.0
2010-11-19 12:25:00,119.85,119.86,119.79,119.8,416900.0,91.6544,91.662,91.6085,91.6161,416900.0
2010-11-19 12:30:00,119.81,119.81,119.75,119.79,888600.0,91.6238,91.6238,91.5779,91.6085,888600.0
2010-11-19 12:35:00,119.79,119.85,119.77,119.85,686600.0,91.6085,91.6544,91.5932,91.6544,686600.0
2010-11-19 12:40:00,119.85,119.92,119.84,119.91,630300.0,91.6544,91.7079,91.6467,91.7002,630300.0
2010-11-19 12:45:00,119.9,119.92,119.87,119.92,598800.0,91.6926,91.7079,91.6697,91.7079,598800.0
2010-11-19 12:50:00,119.91,119.96,119.91,119.96,668800.0,91.7002,91.7385,91.7002,91.7385,668800.0
2010-11-19 12:55:00,119.96,120.05,119.92,120.03,1126800.0,91.7385,91.8073,91.7079,91.792,1126800.0
2010-11-19 13:00:00,120.03,120.13,120.0,120.08,1825600.0,91.792,91.8685,91.7691,91.8302,1825600.0
2010-11-19 13:05:00,120.07,120.09,120.06,120.08,828100.0,91.8226,91.8379,91.815,91.8302,828100.0
2010-11-19 13:10:00,120.08,120.09,120.01,120.01,627600.0,91.8302,91.8379,91.7767,91.7767,627600.0
2010-11-19 13:15:00,120.01,120.07,120.01,120.02,958600.0,91.7767,91.8226,91.7767,91.7844,958600.0
2010-11-19 13:20:00,120.01,120.02,119.96,119.98,1374000.0,91.7767,91.7844,91.7385,91.7538,1374000.0
2010-11-19 13:25:00,119.97,120.01,119.95,119.97,721900.0,91.7461,91.7767,91.7308,91.7461,721900.0
2010-11-19 13:30:00,119.97,120.02,119.96,120.01,455400.0,91.7461,91.7844,91.7385,91.7767,455400.0
2010-11-19 13:35:00,120.01,120.08,120.0,120.02,960000.0,91.7767,91.8302,91.7691,91.7844,960000.0
2010-11-19 13:40:00,120.02,120.04,119.98,120.02,440600.0,91.7844,91.7997,91.7538,91.7844,440600.0
2010-11-19 13:45:00,120.02,120.03,120.0,120.01,288100.0,91.7844,91.792,91.7691,91.7767,288100.0
2010-11-19 13:50:00,120.0,120.01,119.97,119.98,337400.0,91.7691,91.7767,91.7461,91.7538,337400.0
2010-11-19 13:55:00,119.99,120.05,119.96,120.05,915500.0,91.7614,91.8073,91.7385,91.8073,915500.0
2010-11-19 14:00:00,120.05,120.13,120.01,120.13,1138000.0,91.8073,91.8685,91.7767,91.8685,1138000.0
2010-11-19 14:05:00,120.13,120.2,120.12,120.19,1264600.0,91.8685,91.922,91.8608,91.9144,1264600.0
2010-11-19 14:10:00,120.19,120.23,120.16,120.22,935900.0,91.9144,91.945,91.8914,91.9373,935900.0
2010-11-19 14:15:00,120.22,120.23,120.16,120.18,692900.0,91.9373,91.945,91.8914,91.9067,692900.0
2010-11-19 14:20:00,120.18,120.18,120.11,120.11,1020600.0,91.9067,91.9067,91.8532,91.8532,1020600.0
2010-11-19 14:25:00,120.11,120.13,120.09,120.11,451500.0,91.8532,91.8685,91.8379,91.8532,451500.0
2010-11-19 14:30:00,120.12,120.14,120.06,120.08,624400.0,91.8608,91.8761,91.815,91.8302,624400.0
2010-11-19 14:35:00,120.08,120.12,120.06,120.12,818100.0,91.8302,91.8608,91.815,91.8608,818100.0
2010-11-19 14:40:00,120.12,120.15,120.11,120.15,436100.0,91.8608,91.8838,91.8532,91.8838,436100.0
2010-11-19 14:45:00,120.15,120.22,120.14,120.2,899500.0,91.8838,91.9373,91.8761,91.922,899500.0
2010-11-19 14:50:00,120.2,120.21,120.14,120.18,487200.0,91.922,91.9297,91.8761,91.9067,487200.0
2010-11-19 14:55:00,120.18,120.23,120.1,120.11,1235600.0,91.9067,91.945,91.8455,91.8532,1235600.0
2010-11-19 15:00:00,120.1,120.18,120.1,120.16,611400.0,91.8455,91.9067,91.8455,91.8914,611400.0
2010-11-19 15:05:00,120.15,120.17,120.12,120.13,499200.0,91.8838,91.8991,91.8608,91.8685,499200.0
2010-11-19 15:10:00,120.13,120.14,120.01,120.03,1369500.0,91.8685,91.8761,91.7767,91.792,1369500.0
2010-11-19 15:15:00,120.03,120.08,120.02,120.05,661700.0,91.792,91.8302,91.7844,91.8073,661700.0
2010-11-19 15:20:00,120.07,120.13,120.06,120.13,662400.0,91.8226,91.8685,91.815,91.8685,662400.0
2010-11-19 15:25:00,120.12,120.13,120.01,120.02,1076700.0,91.8608,91.8685,91.7767,91.7844,1076700.0
2010-11-19 15:30:00,120.05,120.05,119.96,120.02,2238700.0,91.8073,91.8073,91.7385,91.7844,2238700.0
2010-11-19 15:35:00,120.03,120.08,120.01,120.06,1230900.0,91.792,91.8302,91.7767,91.815,1230900.0
2010-11-19 15:40:00,120.06,120.13,120.05,120.1,1903600.0,91.815,91.8685,91.8073,91.8455,1903600.0
2010-11-19 15:45:00,120.1,120.25,120.08,120.21,5447500.0,91.8455,91.9603,91.8302,91.9297,5447500.0
2010-11-19 15:50:00,120.21,120.24,120.0,120.19,3273900.0,91.9297,91.9526,91.7691,91.9144,3273900.0
2010-11-19 15:55:00,120.19,120.34,120.17,120.28,7270100.0,91.9144,92.0291,91.8991,91.9832,7270100.0
2010-11-22 09:30:00,119.69,119.81,119.54,119.66,4781300.0,91.532,91.6238,91.4173,91.5091,4781300.0
2010-11-22 09:35:00,119.66,119.84,119.65,119.82,3255300.0,91.5091,91.6467,91.5014,91.6314,3255300.0
2010-11-22 09:40:00,119.82,119.89,119.78,119.8,2855600.0,91.6314,91.6849,91.6008,91.6161,2855600.0
2010-11-22 09:45:00,119.8,120.0,119.75,119.93,2150500.0,91.6161,91.7691,91.5779,91.7155,2150500.0
2010-11-22 09:50:00,119.93,120.07,119.92,120.07,2058800.0,91.7155,91.8226,91.7079,91.8226,2058800.0
2010-11-22 09:55:00,120.07,120.24,120.06,120.17,2500400.0,91.8226,91.9526,91.815,91.8991,2500400.0
2010-11-22 10:00:00,120.17,120.23,120.12,120.13,2015900.0,91.8991,91.945,91.8608,91.8685,2015900.0
2010-11-22 10:05:00,120.13,120.17,120.07,120.09,1373600.0,91.8685,91.8991,91.8226,91.8379,1373600.0
2010-11-22 10:10:00,120.09,120.11,120.0,120.11,1847000.0,91.8379,91.8532,91.7691,91.8532,1847000.0
2010-11-22 10:15:00,120.1,120.21,120.07,120.08,1499200.0,91.8455,91.9297,91.8226,91.8302,1499200.0
2010-11-22 10:20:00,120.08,120.09,119.86,119.89,2535300.0,91.8302,91.8379,91.662,91.6849,2535300.0
2010-11-22 10:25:00,119.89,119.94,119.7,119.71,2474100.0,91.6849,91.7232,91.5396,91.5473,2474100.0
2010-11-22 10:30:00,119.7,119.71,119.44,119.5,5010900.0,91.5396,91.5473,91.3408,91.3867,5010900.0
2010-11-22 10:35:00,119.51,119.65,119.42,119.64,3075600.0,91.3943,91.5014,91.3255,91.4938,3075600.0
2010-11-22 10:40:00,119.64,119.65,119.54,119.63,1549600.0,91.4938,91.5014,91.4173,91.4861,1549600.0
2010-11-22 10:45:00,119.63,119.63,119.42,119.51,2810600.0,91.4861,91.4861,91.3255,91.3943,2810600.0
2010-11-22 10:50:00,119.52,119.71,119.51,119.69,1212200.0,91.402,91.5473,91.3943,91.532,1212200.0
2010-11-22 10:55:00,119.69,119.73,119.48,119.52,1725300.0,91.532,91.5626,91.3714,91.402,1725300.0
2010-11-22 11:00:00,119.52,119.52,119.32,119.36,3877000.0,91.402,91.402,91.249,91.2796,3877000.0
2010-11-22 11:05:00,119.36,119.53,119.35,119.51,1998500.0,91.2796,91.4096,91.272,91.3943,1998500.0
2010-11-22 11:10:00,119.51,119.6,119.46,119.59,1450800.0,91.3943,91.4632,91.3561,91.4555,1450800.0
2010-11-22 11:15:00,119.6,119.67,119.53,119.6,1619900.0,91.4632,91.5167,91.4096,91.4632,1619900.0
2010-11-22 11:20:00,119.61,119.64,119.54,119.56,994200.0,91.4708,91.4938,91.4173,91.4326,994200.0
2010-11-22 11:25:00,119.56,119.62,119.51,119.61,739000.0,91.4326,91.4785,91.3943,91.4708,739000.0
2010-11-22 11:30:00,119.61,119.62,119.52,119.55,532200.0,91.4708,91.4785,91.402,91.4249,532200.0
2010-11-22 11:35:00,119.55,119.67,119.52,119.66,762400.0,91.4249,91.5167,91.402,91.5091,762400.0
2010-11-22 11:40:00,119.67,119.68,119.6,119.63,1010000.0,91.5167,91.5244,91.4632,91.4861,1010000.0
2010-11-22 11:45:00,119.64,119.68,119.59,119.64,514900.0,91.4938,91.5244,91.4555,91.4938,514900.0
2010-11-22 11:50:00,119.65,119.67,119.55,119.61,675500.0,91.5014,91.5167,91.4249,91.4708,675500.0
2010-11-22 11:55:00,119.61,119.66,119.59,119.61,790500.0,91.4708,91.5091,91.4555,91.4708,790500.0
2010-11-22 12:00:00,119.61,119.62,119.42,119.44,4041500.0,91.4708,91.4785,91.3255,91.3408,4041500.0
2010-11-22 12:05:00,119.45,119.5,119.43,119.47,1885200.0,91.3485,91.3867,91.3332,91.3638,1885200.0
2010-11-22 12:10:00,119.47,119.48,119.4,119.47,743800.0,91.3638,91.3714,91.3102,91.3638,743800.0
2010-11-22 12:15:00,119.47,119.52,119.45,119.51,597000.0,91.3638,91.402,91.3485,91.3943,597000.0
2010-11-22 12:20:00,119.52,119.55,119.37,119.4,1904900.0,91.402,91.4249,91.2873,91.3102,1904900.0
2010-11-22 12:25:00,119.41,119.42,119.04,119.07,4610000.0,91.3179,91.3255,91.0349,91.0579,4610000.0
2010-11-22 12:30:00,119.05,119.07,118.9,119.02,5048700.0,91.0426,91.0579,90.9279,91.0196,5048700.0
2010-11-22 12:35:00,119.02,119.07,118.93,119.04,2105300.0,91.0196,91.0579,90.9508,91.0349,2105300.0
2010-11-22 12:40:00,119.05,119.08,118.94,118.98,1594800.0,91.0426,91.0655,90.9584,90.989,1594800.0
2010-11-22 12:45:00,118.97,118.97,118.77,118.92,2888600.0,90.9814,90.9814,90.8284,90.9431,2888600.0
2010-11-22 12:50:00,118.91,119.06,118.88,118.99,3033100.0,90.9355,91.0502,90.9126,90.9967,3033100.0
2010-11-22 12:55:00,118.99,119.06,118.99,119.04,996400.0,90.9967,91.0502,90.9967,91.0349,996400.0
2010-11-22 13:00:00,119.04,119.05,118.95,119.01,922500.0,91.0349,91.0426,90.9661,91.012,922500.0
2010-11-22 13:05:00,119.03,119.06,118.96,119.05,1476100.0,91.0273,91.0502,90.9737,91.0426,1476100.0
2010-11-22 13:10:00,119.05,119.15,119.02,119.08,1574300.0,91.0426,91.119,91.0196,91.0655,1574300.0
2010-11-22 13:15:00,119.07,119.1,119.04,119.07,664500.0,91.0579,91.0808,91.0349,91.0579,664500.0
2010-11-22 13:20:00,119.07,119.07,118.97,119.0,1546900.0,91.0579,91.0579,90.9814,91.0043,1546900.0
2010-11-22 13:25:00,119.0,119.13,119.0,119.11,1209900.0,91.0043,91.1037,91.0043,91.0884,1209900.0
2010-11-22 13:30:00,119.11,119.32,119.1,119.31,2172800.0,91.0884,91.249,91.0808,91.2414,2172800.0
2010-11-22 13:35:00,119.32,119.34,119.26,119.3,1143100.0,91.249,91.2643,91.2032,91.2337,1143100.0
2010-11-22 13:40:00,119.3,119.37,119.25,119.25,1064300.0,91.2337,91.2873,91.1955,91.1955,1064300.0
2010-11-22 13:45:00,119.25,119.32,119.24,119.27,801100.0,91.1955,91.249,91.1879,91.2108,801100.0
2010-11-22 13:50:00,119.26,119.43,119.26,119.35,1766400.0,91.2032,91.3332,91.2032,91.272,1766400.0
2010-11-22 13:55:00,119.35,119.39,119.32,119.38,633800.0,91.272,91.3026,91.249,91.2949,633800.0
2010-11-22 14:00:00,119.39,119.51,119.34,119.44,1441600.0,91.3026,91.3943,91.2643,91.3408,1441600.0
2010-11-22 14:05:00,119.44,119.5,119.33,119.4,1419700.0,91.3408,91.3867,91.2567,91.3102,1419700.0
2010-11-22 14:10:00,119.39,119.54,119.39,119.48,1435400.0,91.3026,91.4173,91.3026,91.3714,1435400.0
2010-11-22 14:15:00,119.48,119.64,119.46,119.57,2668600.0,91.3714,91.4938,91.3561,91.4402,2668600.0
2010-11-22 14:20:00,119.57,119.68,119.55,119.65,1626700.0,91.4402,91.5244,91.4249,91.5014,1626700.0
2010-11-22 14:25:00,119.64,119.66,119.48,119.49,1342300.0,91.4938,91.5091,91.3714,91.3791,1342300.0
2010-11-22 14:30:00,119.5,119.55,119.46,119.51,1421100.0,91.3867,91.4249,91.3561,91.3943,1421100.0
2010-11-22 14:35:00,119.5,119.62,119.49,119.61,811600.0,91.3867,91.4785,91.3791,91.4708,811600.0
2010-11-22 14:40:00,119.61,119.63,119.53,119.62,1280700.0,91.4708,91.4861,91.4096,91.4785,1280700.0
2010-11-22 14:45:00,119.61,119.92,119.61,119.86,4446900.0,91.4708,91.7079,91.4708,91.662,4446900.0
2010-11-22 14:50:00,119.86,119.91,119.83,119.83,1596600.0,91.662,91.7002,91.6391,91.6391,1596600.0
2010-11-22 14:55:00,119.84,119.89,119.82,119.88,1135100.0,91.6467,91.6849,91.6314,91.6773,1135100.0
2010-11-22 15:00:00,119.88,119.98,119.83,119.85,2582500.0,91.6773,91.7538,91.6391,91.6544,2582500.0
2010-11-22 15:05:00,119.86,119.9,119.84,119.85,800600.0,91.662,91.6926,91.6467,91.6544,800600.0
2010-11-22 15:10:00,119.85,119.86,119.78,119.79,848200.0,91.6544,91.662,91.6008,91.6085,848200.0
2010-11-22 15:15:00,119.8,119.89,119.78,119.85,1201000.0,91.6161,91.6849,91.6008,91.6544,1201000.0
2010-11-22 15:20:00,119.86,119.91,119.83,119.86,941800.0,91.662,91.7002,91.6391,91.662,941800.0
2010-11-22 15:25:00,119.86,119.86,119.66,119.76,2449800.0,91.662,91.662,91.5091,91.5855,2449800.0
2010-11-22 15:30:00,119.76,119.78,119.66,119.74,1851500.0,91.5855,91.6008,91.5091,91.5702,1851500.0
2010-11-22 15:35:00,119.74,119.96,119.71,119.96,3037500.0,91.5702,91.7385,91.5473,91.7385,3037500.0
2010-11-22 15:40:00,119.96,120.13,119.95,120.11,3866800.0,91.7385,91.8685,91.7308,91.8532,3866800.0
2010-11-22 15:45:00,120.11,120.16,120.07,120.15,2831300.0,91.8532,91.8914,91.8226,91.8838,2831300.0
2010-11-22 15:50:00,120.14,120.21,120.12,120.15,3032400.0,91.8761,91.9297,91.8608,91.8838,3032400.0
2010-11-22 15:55:00,120.15,120.19,120.09,120.15,4456800.0,91.8838,91.9144,91.8379,91.8838,4456800.0
2010-11-23 09:30:00,118.77,118.88,118.64,118.73,6612800.0,90.8284,90.9126,90.729,90.7978,6612800.0
2010-11-23 09:35:00,118.73,118.86,118.67,118.81,4551100.0,90.7978,90.8973,90.752,90.859,4551100.0
2010-11-23 09:40:00,118.82,119.01,118.72,118.95,4033700.0,90.8667,91.012,90.7902,90.9661,4033700.0
2010-11-23 09:45:00,118.94,118.94,118.77,118.79,2980100.0,90.9584,90.9584,90.8284,90.8437,2980100.0
2010-11-23 09:50:00,118.79,118.82,118.46,118.46,4536300.0,90.8437,90.8667,90.5914,90.5914,4536300.0
2010-11-23 09:55:00,118.46,118.53,118.27,118.35,4583800.0,90.5914,90.6449,90.4461,90.5072,4583800.0
2010-11-23 10:00:00,118.35,118.61,118.21,118.57,5704200.0,90.5072,90.7061,90.4002,90.6755,5704200.0
2010-11-23 10:05:00,118.57,118.6,118.41,118.57,2588400.0,90.6755,90.6984,90.5531,90.6755,2588400.0
2010-11-23 10:10:00,118.57,118.57,118.32,118.47,2146000.0,90.6755,90.6755,90.4843,90.599,2146000.0
2010-11-23 10:15:00,118.47,118.67,118.44,118.57,2390000.0,90.599,90.752,90.5761,90.6755,2390000.0
2010-11-23 10:20:00,118.57,118.62,118.4,118.53,2473500.0,90.6755,90.7137,90.5455,90.6449,2473500.0
2010-11-23 10:25:00,118.53,118.6,118.39,118.53,1863200.0,90.6449,90.6984,90.5378,90.6449,1863200.0
2010-11-23 10:30:00,118.53,118.66,118.47,118.48,2306000.0,90.6449,90.7443,90.599,90.6067,2306000.0
2010-11-23 10:35:00,118.48,118.73,118.47,118.7,3141500.0,90.6067,90.7978,90.599,90.7749,3141500.0
2010-11-23 10:40:00,118.71,118.81,118.67,118.73,2061600.0,90.7826,90.859,90.752,90.7978,2061600.0
2010-11-23 10:45:00,118.73,118.79,118.57,118.61,2054900.0,90.7978,90.8437,90.6755,90.7061,2054900.0
2010-11-23 10:50:00,118.6,118.69,118.54,118.56,1309600.0,90.6984,90.7673,90.6525,90.6678,1309600.0
2010-11-23 10:55:00,118.56,118.76,118.52,118.73,1791600.0,90.6678,90.8208,90.6373,90.7978,1791600.0
2010-11-23 11:00:00,118.73,118.73,118.47,118.47,1335300.0,90.7978,90.7978,90.599,90.599,1335300.0
2010-11-23 11:05:00,118.48,118.55,118.39,118.5,2119100.0,90.6067,90.6602,90.5378,90.622,2119100.0
2010-11-23 11:10:00,118.5,118.52,118.32,118.42,2283400.0,90.622,90.6373,90.4843,90.5608,2283400.0
2010-11-23 11:15:00,118.41,118.47,118.36,118.4,1385700.0,90.5531,90.599,90.5149,90.5455,1385700.0
2010-11-23 11:20:00,118.4,118.47,118.26,118.33,2356900.0,90.5455,90.599,90.4384,90.4919,2356900.0
2010-11-23 11:25:00,118.32,118.37,118.13,118.14,3143100.0,90.4843,90.5225,90.339,90.3466,3143100.0
2010-11-23 11:30:00,118.14,118.17,118.02,118.04,3046700.0,90.3466,90.3696,90.2549,90.2702,3046700.0
2010-11-23 11:35:00,118.03,118.21,117.99,118.17,2379400.0,90.2625,90.4002,90.2319,90.3696,2379400.0
2010-11-23 11:40:00,118.18,118.22,118.12,118.15,1401900.0,90.3772,90.4078,90.3314,90.3543,1401900.0
2010-11-23 11:45:00,118.14,118.27,118.13,118.25,1337800.0,90.3466,90.4461,90.339,90.4308,1337800.0
2010-11-23 11:50:00,118.25,118.29,118.18,118.28,1542900.0,90.4308,90.4614,90.3772,90.4537,1542900.0
2010-11-23 11:55:00,118.28,118.37,118.26,118.33,1868200.0,90.4537,90.5225,90.4384,90.4919,1868200.0
2010-11-23 12:00:00,118.32,118.33,118.23,118.23,927700.0,90.4843,90.4919,90.4155,90.4155,927700.0
2010-11-23 12:05:00,118.23,118.42,118.17,118.41,1491400.0,90.4155,90.5608,90.3696,90.5531,1491400.0
2010-11-23 12:10:00,118.41,118.49,118.4,118.49,1544300.0,90.5531,90.6143,90.5455,90.6143,1544300.0
2010-11-23 12:15:00,118.48,118.49,118.34,118.39,1388600.0,90.6067,90.6143,90.4996,90.5378,1388600.0
2010-11-23 12:20:00,118.39,118.45,118.31,118.36,1373800.0,90.5378,90.5837,90.4767,90.5149,1373800.0
2010-11-23 12:25:00,118.37,118.42,118.32,118.41,920600.0,90.5225,90.5608,90.4843,90.5531,920600.0
2010-11-23 12:30:00,118.41,118.5,118.31,118.37,1193400.0,90.5531,90.622,90.4767,90.5225,1193400.0
2010-11-23 12:35:00,118.37,118.38,118.25,118.32,1450600.0,90.5225,90.5302,90.4308,90.4843,1450600.0
2010-11-23 12:40:00,118.32,118.45,118.31,118.43,806600.0,90.4843,90.5837,90.4767,90.5684,806600.0
2010-11-23 12:45:00,118.42,118.51,118.41,118.46,759600.0,90.5608,90.6296,90.5531,90.5914,759600.0
2010-11-23 12:50:00,118.46,118.66,118.45,118.61,1758500.0,90.5914,90.7443,90.5837,90.7061,1758500.0
2010-11-23 12:55:00,118.61,118.63,118.56,118.6,1038500.0,90.7061,90.7214,90.6678,90.6984,1038500.0
2010-11-23 13:00:00,118.63,118.63,118.51,118.52,895000.0,90.7214,90.7214,90.6296,90.6373,895000.0
2010-11-23 13:05:00,118.52,118.65,118.49,118.49,1027900.0,90.6373,90.7367,90.6143,90.6143,1027900.0
2010-11-23 13:10:00,118.5,118.59,118.49,118.51,941800.0,90.622,90.6908,90.6143,90.6296,941800.0
2010-11-23 13:15:00,118.52,118.53,118.43,118.47,935200.0,90.6373,90.6449,90.5684,90.599,935200.0
2010-11-23 13:20:00,118.46,118.51,118.44,118.48,787900.0,90.5914,90.6296,90.5761,90.6067,787900.0
2010-11-23 13:25:00,118.48,118.65,118.47,118.65,1266200.0,90.6067,90.7367,90.599,90.7367,1266200.0
2010-11-23 13:30:00,118.65,118.72,118.56,118.58,1659300.0,90.7367,90.7902,90.6678,90.6831,1659300.0
2010-11-23 13:35:00,118.58,118.61,118.5,118.57,1314400.0,90.6831,90.7061,90.622,90.6755,1314400.0
2010-11-23 13:40:00,118.58,118.6,118.52,118.54,558200.0,90.6831,90.6984,90.6373,90.6525,558200.0
2010-11-23 13:45:00,118.54,118.55,118.36,118.38,2097400.0,90.6525,90.6602,90.5149,90.5302,2097400.0
2010-11-23 13:50:00,118.38,118.45,118.35,118.42,1322200.0,90.5302,90.5837,90.5072,90.5608,1322200.0
2010-11-23 13:55:00,118.43,118.44,118.3,118.38,919500.0,90.5684,90.5761,90.469,90.5302,919500.0
2010-11-23 14:00:00,118.37,118.54,118.26,118.36,4270900.0,90.5225,90.6525,90.4384,90.5149,4270900.0
2010-11-23 14:05:00,118.34,118.41,118.3,118.33,1282600.0,90.4996,90.5531,90.469,90.4919,1282600.0
2010-11-23 14:10:00,118.33,118.46,118.3,118.37,1055600.0,90.4919,90.5914,90.469,90.5225,1055600.0
2010-11-23 14:15:00,118.4,118.43,118.25,118.25,3347400.0,90.5455,90.5684,90.4308,90.4308,3347400.0
2010-11-23 14:20:00,118.25,118.29,118.17,118.23,1970100.0,90.4308,90.4614,90.3696,90.4155,1970100.0
2010-11-23 14:25:00,118.23,118.3,118.18,118.3,1372000.0,90.4155,90.469,90.3772,90.469,1372000.0
2010-11-23 14:30:00,118.3,118.31,118.17,118.31,1383100.0,90.469,90.4767,90.3696,90.4767,1383100.0
2010-11-23 14:35:00,118.31,118.36,118.23,118.24,1279100.0,90.4767,90.5149,90.4155,90.4231,1279100.0
2010-11-23 14:40:00,118.24,118.36,118.17,118.33,1980500.0,90.4231,90.5149,90.3696,90.4919,1980500.0
2010-11-23 14:45:00,118.32,118.33,118.2,118.27,1220200.0,90.4843,90.4919,90.3925,90.4461,1220200.0
2010-11-23 14:50:00,118.28,118.45,118.27,118.43,2017400.0,90.4537,90.5837,90.4461,90.5684,2017400.0
2010-11-23 14:55:00,118.42,118.43,118.34,118.36,829600.0,90.5608,90.5684,90.4996,90.5149,829600.0
2010-11-23 15:00:00,118.35,118.43,118.29,118.33,1722400.0,90.5072,90.5684,90.4614,90.4919,1722400.0
2010-11-23 15:05:00,118.33,118.51,118.33,118.42,1715800.0,90.4919,90.6296,90.4919,90.5608,1715800.0
2010-11-23 15:10:00,118.43,118.52,118.29,118.51,5016300.0,90.5684,90.6373,90.4614,90.6296,5016300.0
2010-11-23 15:15:00,118.52,118.55,118.39,118.42,5249400.0,90.6373,90.6602,90.5378,90.5608,5249400.0
2010-11-23 15:20:00,118.42,118.45,118.33,118.38,2215300.0,90.5608,90.5837,90.4919,90.5302,2215300.0
2010-11-23 15:25:00,118.38,118.41,118.33,118.39,1531100.0,90.5302,90.5531,90.4919,90.5378,1531100.0
2010-11-23 15:30:00,118.4,118.49,118.36,118.38,2467800.0,90.5455,90.6143,90.5149,90.5302,2467800.0
2010-11-23 15:35:00,118.39,118.43,118.33,118.42,2571400.0,90.5378,90.5684,90.4919,90.5608,2571400.0
2010-11-23 15:40:00,118.41,118.47,118.36,118.45,2181000.0,90.5531,90.599,90.5149,90.5837,2181000.0
2010-11-23 15:45:00,118.44,118.48,118.37,118.37,3783600.0,90.5761,90.6067,90.5225,90.5225,3783600.0
2010-11-23 15:50:00,118.37,118.38,118.28,118.34,3896200.0,90.5225,90.5302,90.4537,90.4996,3896200.0
2010-11-23 15:55:00,118.34,118.54,118.33,118.42,7767300.0,90.4996,90.6525,90.4919,90.5608,7767300.0
2010-11-23 16:00:00,118.42,118.82,118.21,118.42,4070500.0,90.5608,90.8667,90.4002,90.5608,4070500.0
2010-11-23 16:05:00,118.43,118.48,118.41,118.47,1698200.0,90.5684,90.6067,90.5531,90.599,1698200.0
2010-11-23 16:10:00,118.48,118.5,118.29,118.3,456100.0,90.6067,90.622,90.4614,90.469,456100.0
2010-11-24 09:30:00,119.2,119.57,119.17,119.53,6140000.0,91.1573,91.4402,91.1343,91.4096,6140000.0
2010-11-24 09:35:00,119.54,119.58,119.41,119.43,3523000.0,91.4173,91.4479,91.3179,91.3332,3523000.0
2010-11-24 09:40:00,119.44,119.49,119.31,119.42,3173400.0,91.3408,91.3791,91.2414,91.3255,3173400.0
2010-11-24 09:45:00,119.42,119.47,119.31,119.34,2413500.0,91.3255,91.3638,91.2414,91.2643,2413500.0
2010-11-24 09:50:00,119.34,119.54,119.31,119.52,1901800.0,91.2643,91.4173,91.2414,91.402,1901800.0
2010-11-24 09:55:00,119.53,119.66,119.51,119.54,2997200.0,91.4096,91.5091,91.3943,91.4173,2997200.0
2010-11-24 10:00:00,119.54,119.55,119.32,119.37,3383600.0,91.4173,91.4249,91.249,91.2873,3383600.0
2010-11-24 10:05:00,119.38,119.5,119.37,119.49,1531100.0,91.2949,91.3867,91.2873,91.3791,1531100.0
2010-11-24 10:10:00,119.5,119.53,119.36,119.43,1268900.0,91.3867,91.4096,91.2796,91.3332,1268900.0
2010-11-24 10:15:00,119.43,119.62,119.43,119.6,2436900.0,91.3332,91.4785,91.3332,91.4632,2436900.0
2010-11-24 10:20:00,119.6,119.79,119.6,119.77,3727000.0,91.4632,91.6085,91.4632,91.5932,3727000.0
2010-11-24 10:25:00,119.76,119.9,119.76,119.8,2761400.0,91.5855,91.6926,91.5855,91.6161,2761400.0
2010-11-24 10:30:00,119.8,119.89,119.76,119.81,2106300.0,91.6161,91.6849,91.5855,91.6238,2106300.0
2010-11-24 10:35:00,119.81,119.95,119.8,119.9,1624000.0,91.6238,91.7308,91.6161,91.6926,1624000.0
2010-11-24 10:40:00,119.9,119.96,119.9,119.92,953100.0,91.6926,91.7385,91.6926,91.7079,953100.0
2010-11-24 10:45:00,119.93,120.04,119.89,119.91,2441000.0,91.7155,91.7997,91.6849,91.7002,2441000.0
2010-11-24 10:50:00,119.9,119.91,119.8,119.9,1936300.0,91.6926,91.7002,91.6161,91.6926,1936300.0
2010-11-24 10:55:00,119.91,119.92,119.85,119.88,1341700.0,91.7002,91.7079,91.6544,91.6773,1341700.0
2010-11-24 11:00:00,119.89,119.9,119.8,119.89,1342700.0,91.6849,91.6926,91.6161,91.6849,1342700.0
2010-11-24 11:05:00,119.89,120.01,119.88,119.9,1487900.0,91.6849,91.7767,91.6773,91.6926,1487900.0
2010-11-24 11:10:00,119.9,120.0,119.89,119.89,865100.0,91.6926,91.7691,91.6849,91.6849,865100.0
2010-11-24 11:15:00,119.89,119.93,119.85,119.85,1150700.0,91.6849,91.7155,91.6544,91.6544,1150700.0
2010-11-24 11:20:00,119.85,119.88,119.8,119.8,833200.0,91.6544,91.6773,91.6161,91.6161,833200.0
2010-11-24 11:25:00,119.81,119.86,119.78,119.85,865100.0,91.6238,91.662,91.6008,91.6544,865100.0
2010-11-24 11:30:00,119.86,119.94,119.85,119.89,1270600.0,91.662,91.7232,91.6544,91.6849,1270600.0
2010-11-24 11:35:00,119.89,119.95,119.86,119.93,687200.0,91.6849,91.7308,91.662,91.7155,687200.0
2010-11-24 11:40:00,119.93,119.97,119.9,119.91,667600.0,91.7155,91.7461,91.6926,91.7002,667600.0
2010-11-24 11:45:00,119.91,119.93,119.75,119.75,1419400.0,91.7002,91.7155,91.5779,91.5779,1419400.0
2010-11-24 11:50:00,119.76,119.82,119.75,119.8,1220000.0,91.5855,91.6314,91.5779,91.6161,1220000.0
2010-11-24 11:55:00,119.81,119.91,119.8,119.9,842000.0,91.6238,91.7002,91.6161,91.6926,842000.0
2010-11-24 12:00:00,119.9,120.0,119.87,119.96,1331700.0,91.6926,91.7691,91.6697,91.7385,1331700.0
2010-11-24 12:05:00,119.96,119.97,119.93,119.95,610600.0,91.7385,91.7461,91.7155,91.7308,610600.0
2010-11-24 12:10:00,119.96,119.97,119.9,119.96,610500.0,91.7385,91.7461,91.6926,91.7385,610500.0
2010-11-24 12:15:00,119.97,120.0,119.94,119.96,890900.0,91.7461,91.7691,91.7232,91.7385,890900.0
2010-11-24 12:20:00,119.95,120.0,119.95,119.99,499300.0,91.7308,91.7691,91.7308,91.7614,499300.0
2010-11-24 12:25:00,119.99,120.02,119.93,120.0,1058600.0,91.7614,91.7844,91.7155,91.7691,1058600.0
2010-11-24 12:30:00,120.01,120.08,119.99,120.01,1101100.0,91.7767,91.8302,91.7614,91.7767,1101100.0
2010-11-24 12:35:00,120.01,120.05,119.99,119.99,518800.0,91.7767,91.8073,91.7614,91.7614,518800.0
2010-11-24 12:40:00,119.99,120.01,119.94,119.96,429000.0,91.7614,91.7767,91.7232,91.7385,429000.0
2010-11-24 12:45:00,119.96,119.97,119.9,119.93,512700.0,91.7385,91.7461,91.6926,91.7155,512700.0
2010-11-24 12:50:00,119.93,120.02,119.93,120.0,438300.0,91.7155,91.7844,91.7155,91.7691,438300.0
2010-11-24 12:55:00,120.01,120.04,119.97,120.0,464900.0,91.7767,91.7997,91.7461,91.7691,464900.0
2010-11-24 13:00:00,120.0,120.02,119.95,119.98,630700.0,91.7691,91.7844,91.7308,91.7538,630700.0
2010-11-24 13:05:00,119.98,119.99,119.95,119.97,354600.0,91.7538,91.7614,91.7308,91.7461,354600.0
2010-11-24 13:10:00,119.98,120.02,119.95,120.01,468400.0,91.7538,91.7844,91.7308,91.7767,468400.0
2010-11-24 13:15:00,120.0,120.03,120.0,120.02,624900.0,91.7691,91.792,91.7691,91.7844,624900.0
2010-11-24 13:20:00,120.03,120.17,120.01,120.14,1633600.0,91.792,91.8991,91.7767,91.8761,1633600.0
2010-11-24 13:25:00,120.14,120.15,120.09,120.14,1019100.0,91.8761,91.8838,91.8379,91.8761,1019100.0
2010-11-24 13:30:00,120.14,120.17,120.11,120.13,940500.0,91.8761,91.8991,91.8532,91.8685,940500.0
2010-11-24 13:35:00,120.13,120.17,120.12,120.12,570600.0,91.8685,91.8991,91.8608,91.8608,570600.0
2010-11-24 13:40:00,120.12,120.12,120.07,120.09,876800.0,91.8608,91.8608,91.8226,91.8379,876800.0
2010-11-24 13:45:00,120.08,120.11,120.07,120.08,524500.0,91.8302,91.8532,91.8226,91.8302,524500.0
2010-11-24 13:50:00,120.07,120.12,120.07,120.11,374500.0,91.8226,91.8608,91.8226,91.8532,374500.0
2010-11-24 13:55:00,120.12,120.12,120.07,120.09,415200.0,91.8608,91.8608,91.8226,91.8379,415200.0
2010-11-24 14:00:00,120.08,120.12,120.05,120.09,582900.0,91.8302,91.8608,91.8073,91.8379,582900.0
2010-11-24 14:05:00,120.1,120.1,120.02,120.04,708200.0,91.8455,91.8455,91.7844,91.7997,708200.0
2010-11-24 14:10:00,120.03,120.04,119.94,119.99,1137600.0,91.792,91.7997,91.7232,91.7614,1137600.0
2010-11-24 14:15:00,119.98,119.99,119.89,119.93,604500.0,91.7538,91.7614,91.6849,91.7155,604500.0
2010-11-24 14:20:00,119.93,119.99,119.91,119.98,588300.0,91.7155,91.7614,91.7002,91.7538,588300.0
2010-11-24 14:25:00,119.99,120.02,119.97,120.01,441700.0,91.7614,91.7844,91.7461,91.7767,441700.0
2010-11-24 14:30:00,120.01,120.06,120.01,120.02,434700.0,91.7767,91.815,91.7767,91.7844,434700.0
2010-11-24 14:35:00,120.02,120.1,120.01,120.01,538300.0,91.7844,91.8455,91.7767,91.7767,538300.0
2010-11-24 14:40:00,120.02,120.05,119.99,120.03,676700.0,91.7844,91.8073,91.7614,91.792,676700.0
2010-11-24 14:45:00,120.02,120.08,120.02,120.02,758300.0,91.7844,91.8302,91.7844,91.7844,758300.0
2010-11-24 14:50:00,120.03,120.06,119.99,120.0,755300.0,91.792,91.815,91.7614,91.7691,755300.0
2010-11-24 14:55:00,120.0,120.07,120.0,120.05,785100.0,91.7691,91.8226,91.7691,91.8073,785100.0
2010-11-24 15:00:00,120.04,120.17,120.02,120.15,924900.0,91.7997,91.8991,91.7844,91.8838,924900.0
2010-11-24 15:05:00,120.16,120.16,120.09,120.12,1899400.0,91.8914,91.8914,91.8379,91.8608,1899400.0
2010-11-24 15:10:00,120.12,120.14,120.07,120.07,447200.0,91.8608,91.8761,91.8226,91.8226,447200.0
2010-11-24 15:15:00,120.07,120.11,120.05,120.07,461500.0,91.8226,91.8532,91.8073,91.8226,461500.0
2010-11-24 15:20:00,120.08,120.22,120.07,120.19,1273300.0,91.8302,91.9373,91.8226,91.9144,1273300.0
2010-11-24 15:25:00,120.19,120.19,120.1,120.12,909100.0,91.9144,91.9144,91.8455,91.8608,909100.0
2010-11-24 15:30:00,120.12,120.13,120.01,120.05,1846500.0,91.8608,91.8685,91.7767,91.8073,1846500.0
2010-11-24 15:35:00,120.05,120.06,120.0,120.05,1120600.0,91.8073,91.815,91.7691,91.8073,1120600.0
2010-11-24 15:40:00,120.04,120.09,120.01,120.07,2666400.0,91.7997,91.8379,91.7767,91.8226,2666400.0
2010-11-24 15:45:00,120.05,120.07,119.94,119.97,4182700.0,91.8073,91.8226,91.7232,91.7461,4182700.0
2010-11-24 15:50:00,119.96,120.11,119.94,120.11,3187700.0,91.7385,91.8532,91.7232,91.8532,3187700.0
2010-11-24 15:55:00,120.11,120.23,120.07,120.18,7460300.0,91.8532,91.945,91.8226,91.9067,7460300.0
2010-11-26 09:30:00,119.16,119.22,119.03,119.19,4396500.0,91.1267,91.1726,91.0273,91.1496,4396500.0
2010-11-26 09:35:00,119.19,119.37,119.12,119.23,3159700.0,91.1496,91.2873,91.0961,91.1802,3159700.0
2010-11-26 09:40:00,119.23,119.43,119.17,119.32,1982400.0,91.1802,91.3332,91.1343,91.249,1982400.0
2010-11-26 09:45:00,119.32,119.43,119.23,119.37,1492000.0,91.249,91.3332,91.1802,91.2873,1492000.0
2010-11-26 09:50:00,119.37,119.61,119.36,119.54,1895500.0,91.2873,91.4708,91.2796,91.4173,1895500.0
2010-11-26 09:55:00,119.55,119.61,119.46,119.6,1167000.0,91.4249,91.4708,91.3561,91.4632,1167000.0
2010-11-26 10:00:00,119.59,119.66,119.54,119.56,1214700.0,91.4555,91.5091,91.4173,91.4326,1214700.0
2010-11-26 10:05:00,119.56,119.6,119.46,119.6,1110800.0,91.4326,91.4632,91.3561,91.4632,1110800.0
2010-11-26 10:10:00,119.6,119.78,119.59,119.76,1887000.0,91.4632,91.6008,91.4555,91.5855,1887000.0
2010-11-26 10:15:00,119.76,119.77,119.67,119.71,1550100.0,91.5855,91.5932,91.5167,91.5473,1550100.0
2010-11-26 10:20:00,119.71,119.81,119.7,119.71,1264000.0,91.5473,91.6238,91.5396,91.5473,1264000.0
2010-11-26 10:25:00,119.72,119.72,119.62,119.65,844900.0,91.5549,91.5549,91.4785,91.5014,844900.0
2010-11-26 10:30:00,119.66,119.68,119.57,119.62,967200.0,91.5091,91.5244,91.4402,91.4785,967200.0
2010-11-26 10:35:00,119.62,119.69,119.62,119.67,448600.0,91.4785,91.532,91.4785,91.5167,448600.0
2010-11-26 10:40:00,119.67,119.75,119.66,119.68,789700.0,91.5167,91.5779,91.5091,91.5244,789700.0
2010-11-26 10:45:00,119.68,119.68,119.52,119.57,1065600.0,91.5244,91.5244,91.402,91.4402,1065600.0
2010-11-26 10:50:00,119.57,119.57,119.44,119.46,1318800.0,91.4402,91.4402,91.3408,91.3561,1318800.0
2010-11-26 10:55:00,119.46,119.48,119.41,119.42,1051000.0,91.3561,91.3714,91.3179,91.3255,1051000.0
2010-11-26 11:00:00,119.42,119.47,119.38,119.41,1350400.0,91.3255,91.3638,91.2949,91.3179,1350400.0
2010-11-26 11:05:00,119.42,119.53,119.4,119.51,883500.0,91.3255,91.4096,91.3102,91.3943,883500.0
2010-11-26 11:10:00,119.52,119.54,119.42,119.51,1011600.0,91.402,91.4173,91.3255,91.3943,1011600.0
2010-11-26 11:15:00,119.51,119.53,119.44,119.45,897700.0,91.3943,91.4096,91.3408,91.3485,897700.0
2010-11-26 11:20:00,119.45,119.51,119.44,119.47,657800.0,91.3485,91.3943,91.3408,91.3638,657800.0
2010-11-26 11:25:00,119.47,119.49,119.37,119.43,996600.0,91.3638,91.3791,91.2873,91.3332,996600.0
2010-11-26 11:30:00,119.42,119.46,119.35,119.35,968500.0,91.3255,91.3561,91.272,91.272,968500.0
2010-11-26 11:35:00,119.35,119.39,119.28,119.32,1398800.0,91.272,91.3026,91.2185,91.249,1398800.0
2010-11-26 11:40:00,119.32,119.32,119.21,119.23,1685200.0,91.249,91.249,91.1649,91.1802,1685200.0
2010-11-26 11:45:00,119.22,119.35,119.21,119.35,638500.0,91.1726,91.272,91.1649,91.272,638500.0
2010-11-26 11:50:00,119.35,119.38,119.32,119.33,564200.0,91.272,91.2949,91.249,91.2567,564200.0
2010-11-26 11:55:00,119.32,119.41,119.27,119.41,840200.0,91.249,91.3179,91.2108,91.3179,840200.0
2010-11-26 12:00:00,119.41,119.41,119.24,119.31,744900.0,91.3179,91.3179,91.1879,91.2414,744900.0
2010-11-26 12:05:00,119.32,119.41,119.31,119.37,719100.0,91.249,91.3179,91.2414,91.2873,719100.0
2010-11-26 12:10:00,119.37,119.41,119.36,119.4,535200.0,91.2873,91.3179,91.2796,91.3102,535200.0
2010-11-26 12:15:00,119.39,119.42,119.38,119.41,364300.0,91.3026,91.3255,91.2949,91.3179,364300.0
2010-11-26 12:20:00,119.41,119.5,119.4,119.46,730300.0,91.3179,91.3867,91.3102,91.3561,730300.0
2010-11-26 12:25:00,119.46,119.5,119.44,119.44,600200.0,91.3561,91.3867,91.3408,91.3408,600200.0
2010-11-26 12:30:00,119.45,119.48,119.43,119.47,499800.0,91.3485,91.3714,91.3332,91.3638,499800.0
2010-11-26 12:35:00,119.48,119.54,119.47,119.47,682400.0,91.3714,91.4173,91.3638,91.3638,682400.0
2010-11-26 12:40:00,119.47,119.48,119.4,119.44,1499000.0,91.3638,91.3714,91.3102,91.3408,1499000.0
2010-11-26 12:45:00,119.44,119.5,119.42,119.46,1060600.0,91.3408,91.3867,91.3255,91.3561,1060600.0
2010-11-26 12:50:00,119.46,119.47,119.41,119.42,1089700.0,91.3561,91.3638,91.3179,91.3255,1089700.0
2010-11-26 12:55:00,119.42,119.43,119.29,119.3,3276900.0,91.3255,91.3332,91.2261,91.2337,3276900.0
2010-11-29 09:30:00,118.52,118.63,118.3,118.4,6220300.0,90.6373,90.7214,90.469,90.5455,6220300.0
2010-11-29 09:35:00,118.4,118.56,118.39,118.48,3223700.0,90.5455,90.6678,90.5378,90.6067,3223700.0
2010-11-29 09:40:00,118.47,118.75,118.35,118.68,4160300.0,90.599,90.8131,90.5072,90.7596,4160300.0
2010-11-29 09:45:00,118.68,118.71,118.47,118.47,2295400.0,90.7596,90.7826,90.599,90.599,2295400.0
2010-11-29 09:50:00,118.48,118.53,118.23,118.23,2530300.0,90.6067,90.6449,90.4155,90.4155,2530300.0
2010-11-29 09:55:00,118.23,118.29,117.85,118.02,7885200.0,90.4155,90.4614,90.1249,90.2549,7885200.0
2010-11-29 10:00:00,118.02,118.04,117.74,117.75,6469200.0,90.2549,90.2702,90.0408,90.0484,6469200.0
2010-11-29 10:05:00,117.75,118.04,117.75,118.04,3862100.0,90.0484,90.2702,90.0484,90.2702,3862100.0
2010-11-29 10:10:00,118.04,118.16,117.94,118.14,2787100.0,90.2702,90.3619,90.1937,90.3466,2787100.0
2010-11-29 10:15:00,118.13,118.23,118.11,118.14,3369100.0,90.339,90.4155,90.3237,90.3466,3369100.0
2010-11-29 10:20:00,118.14,118.21,118.05,118.14,1548100.0,90.3466,90.4002,90.2778,90.3466,1548100.0
2010-11-29 10:25:00,118.14,118.18,118.0,118.01,3535500.0,90.3466,90.3772,90.2396,90.2472,3535500.0
2010-11-29 10:30:00,118.02,118.43,118.0,118.36,5363800.0,90.2549,90.5684,90.2396,90.5149,5363800.0
2010-11-29 10:35:00,118.36,118.38,118.28,118.37,1744100.0,90.5149,90.5302,90.4537,90.5225,1744100.0
2010-11-29 10:40:00,118.36,118.5,118.34,118.36,3213800.0,90.5149,90.622,90.4996,90.5149,3213800.0
2010-11-29 10:45:00,118.35,118.41,118.28,118.3,1756800.0,90.5072,90.5531,90.4537,90.469,1756800.0
2010-11-29 10:50:00,118.31,118.43,118.24,118.25,1896500.0,90.4767,90.5684,90.4231,90.4308,1896500.0
2010-11-29 10:55:00,118.25,118.26,118.07,118.15,2397200.0,90.4308,90.4384,90.2931,90.3543,2397200.0
2010-11-29 11:00:00,118.15,118.21,118.07,118.21,1945100.0,90.3543,90.4002,90.2931,90.4002,1945100.0
2010-11-29 11:05:00,118.21,118.27,118.13,118.21,1607200.0,90.4002,90.4461,90.339,90.4002,1607200.0
2010-11-29 11:10:00,118.22,118.4,118.16,118.39,2068700.0,90.4078,90.5455,90.3619,90.5378,2068700.0
2010-11-29 11:15:00,118.39,118.43,118.23,118.25,2267500.0,90.5378,90.5684,90.4155,90.4308,2267500.0
2010-11-29 11:20:00,118.25,118.38,118.14,118.15,2054700.0,90.4308,90.5302,90.3466,90.3543,2054700.0
2010-11-29 11:25:00,118.15,118.36,118.1,118.29,1798100.0,90.3543,90.5149,90.3161,90.4614,1798100.0
2010-11-29 11:30:00,118.29,118.37,118.15,118.18,1463400.0,90.4614,90.5225,90.3543,90.3772,1463400.0
2010-11-29 11:35:00,118.17,118.26,118.12,118.15,1340700.0,90.3696,90.4384,90.3314,90.3543,1340700.0
2010-11-29 11:40:00,118.15,118.18,117.95,118.0,1893200.0,90.3543,90.3772,90.2013,90.2396,1893200.0
2010-11-29 11:45:00,118.0,118.08,117.95,117.99,1462200.0,90.2396,90.3008,90.2013,90.2319,1462200.0
2010-11-29 11:50:00,118.0,118.01,117.89,117.99,1996900.0,90.2396,90.2472,90.1555,90.2319,1996900.0
2010-11-29 11:55:00,117.98,118.11,117.95,118.08,1842500.0,90.2243,90.3237,90.2013,90.3008,1842500.0
2010-11-29 12:00:00,118.05,118.14,118.03,118.06,1234400.0,90.2778,90.3466,90.2625,90.2855,1234400.0
2010-11-29 12:05:00,118.07,118.29,118.05,118.28,2157000.0,90.2931,90.4614,90.2778,90.4537,2157000.0
2010-11-29 12:10:00,118.26,118.35,118.23,118.27,1809300.0,90.4384,90.5072,90.4155,90.4461,1809300.0
2010-11-29 12:15:00,118.28,118.35,118.25,118.31,718800.0,90.4537,90.5072,90.4308,90.4767,718800.0
2010-11-29 12:20:00,118.31,118.44,118.3,118.35,2540700.0,90.4767,90.5761,90.469,90.5072,2540700.0
2010-11-29 12:25:00,118.35,118.37,118.32,118.33,1039200.0,90.5072,90.5225,90.4843,90.4919,1039200.0
2010-11-29 12:30:00,118.32,118.35,118.25,118.3,1965400.0,90.4843,90.5072,90.4308,90.469,1965400.0
2010-11-29 12:35:00,118.3,118.35,118.27,118.29,826700.0,90.469,90.5072,90.4461,90.4614,826700.0
2010-11-29 12:40:00,118.29,118.45,118.29,118.41,1716300.0,90.4614,90.5837,90.4614,90.5531,1716300.0
2010-11-29 12:45:00,118.41,118.44,118.31,118.37,1641200.0,90.5531,90.5761,90.4767,90.5225,1641200.0
2010-11-29 12:50:00,118.36,118.38,118.27,118.36,826300.0,90.5149,90.5302,90.4461,90.5149,826300.0
2010-11-29 12:55:00,118.36,118.39,118.32,118.38,419800.0,90.5149,90.5378,90.4843,90.5302,419800.0
2010-11-29 13:00:00,118.38,118.39,118.3,118.33,766000.0,90.5302,90.5378,90.469,90.4919,766000.0
2010-11-29 13:05:00,118.33,118.34,118.17,118.22,980300.0,90.4919,90.4996,90.3696,90.4078,980300.0
2010-11-29 13:10:00,118.22,118.27,118.21,118.23,623100.0,90.4078,90.4461,90.4002,90.4155,623100.0
2010-11-29 13:15:00,118.23,118.29,118.22,118.27,410700.0,90.4155,90.4614,90.4078,90.4461,410700.0
2010-11-29 13:20:00,118.26,118.3,118.22,118.23,1389900.0,90.4384,90.469,90.4078,90.4155,1389900.0
2010-11-29 13:25:00,118.23,118.25,118.1,118.18,1777000.0,90.4155,90.4308,90.3161,90.3772,1777000.0
2010-11-29 13:30:00,118.18,118.18,118.09,118.11,4607300.0,90.3772,90.3772,90.3084,90.3237,4607300.0
2010-11-29 13:35:00,118.12,118.14,118.05,118.06,929400.0,90.3314,90.3466,90.2778,90.2855,929400.0
2010-11-29 13:40:00,118.07,118.22,118.05,118.2,2144400.0,90.2931,90.4078,90.2778,90.3925,2144400.0
2010-11-29 13:45:00,118.2,118.3,118.14,118.29,1453100.0,90.3925,90.469,90.3466,90.4614,1453100.0
2010-11-29 13:50:00,118.3,118.33,118.29,118.32,966200.0,90.469,90.4919,90.4614,90.4843,966200.0
2010-11-29 13:55:00,118.33,118.34,118.24,118.25,939800.0,90.4919,90.4996,90.4231,90.4308,939800.0
2010-11-29 14:00:00,118.25,118.34,118.25,118.32,931200.0,90.4308,90.4996,90.4308,90.4843,931200.0
2010-11-29 14:05:00,118.32,118.34,118.22,118.33,1030900.0,90.4843,90.4996,90.4078,90.4919,1030900.0
2010-11-29 14:10:00,118.33,118.38,118.24,118.29,2585000.0,90.4919,90.5302,90.4231,90.4614,2585000.0
2010-11-29 14:15:00,118.3,118.38,118.26,118.35,2691300.0,90.469,90.5302,90.4384,90.5072,2691300.0
2010-11-29 14:20:00,118.36,118.41,118.3,118.31,915500.0,90.5149,90.5531,90.469,90.4767,915500.0
2010-11-29 14:25:00,118.3,118.65,118.29,118.62,3272300.0,90.469,90.7367,90.4614,90.7137,3272300.0
2010-11-29 14:30:00,118.62,118.8,118.61,118.73,4101100.0,90.7137,90.8514,90.7061,90.7978,4101100.0
2010-11-29 14:35:00,118.73,118.9,118.69,118.86,4021900.0,90.7978,90.9279,90.7673,90.8973,4021900.0
2010-11-29 14:40:00,118.86,118.96,118.85,118.89,1956200.0,90.8973,90.9737,90.8896,90.9202,1956200.0
2010-11-29 14:45:00,118.9,119.03,118.9,119.02,1962900.0,90.9279,91.0273,90.9279,91.0196,1962900.0
2010-11-29 14:50:00,119.01,119.03,118.9,118.96,2835800.0,91.012,91.0273,90.9279,90.9737,2835800.0
2010-11-29 14:55:00,118.95,119.15,118.92,119.11,1763500.0,90.9661,91.119,90.9431,91.0884,1763500.0
2010-11-29 15:00:00,119.11,119.24,119.1,119.21,2950000.0,91.0884,91.1879,91.0808,91.1649,2950000.0
2010-11-29 15:05:00,119.21,119.24,119.15,119.19,1371600.0,91.1649,91.1879,91.119,91.1496,1371600.0
2010-11-29 15:10:00,119.18,119.2,119.12,119.12,1174600.0,91.142,91.1573,91.0961,91.0961,1174600.0
2010-11-29 15:15:00,119.13,119.4,119.12,119.39,2842000.0,91.1037,91.3102,91.0961,91.3026,2842000.0
2010-11-29 15:20:00,119.4,119.4,119.22,119.29,2995300.0,91.3102,91.3102,91.1726,91.2261,2995300.0
2010-11-29 15:25:00,119.29,119.39,119.28,119.36,1011900.0,91.2261,91.3026,91.2185,91.2796,1011900.0
2010-11-29 15:30:00,119.36,119.37,119.19,119.21,2582200.0,91.2796,91.2873,91.1496,91.1649,2582200.0
2010-11-29 15:35:00,119.2,119.3,119.18,119.3,1748700.0,91.1573,91.2337,91.142,91.2337,1748700.0
2010-11-29 15:40:00,119.31,119.35,119.21,119.28,1859400.0,91.2414,91.272,91.1649,91.2185,1859400.0
2010-11-29 15:45:00,119.29,119.48,119.27,119.45,3124000.0,91.2261,91.3714,91.2108,91.3485,3124000.0
2010-11-29 15:50:00,119.45,119.47,119.25,119.26,3044100.0,91.3485,91.3638,91.1955,91.2032,3044100.0
2010-11-29 15:55:00,119.26,119.33,119.16,119.17,5029800.0,91.2032,91.2567,91.1267,91.1343,5029800.0
2010-11-30 09:30:00,117.97,118.17,117.93,118.17,6735400.0,90.2166,90.3696,90.1861,90.3696,6735400.0
2010-11-30 09:35:00,118.16,118.17,117.92,118.01,3720900.0,90.3619,90.3696,90.1784,90.2472,3720900.0
2010-11-30 09:40:00,118.0,118.21,117.81,118.16,6228300.0,90.2396,90.4002,90.0943,90.3619,6228300.0
2010-11-30 09:45:00,118.17,118.33,118.0,118.22,5764500.0,90.3696,90.4919,90.2396,90.4078,5764500.0
2010-11-30 09:50:00,118.22,118.25,118.06,118.15,2251000.0,90.4078,90.4308,90.2855,90.3543,2251000.0
2010-11-30 09:55:00,118.15,118.43,118.12,118.42,2759600.0,90.3543,90.5684,90.3314,90.5608,2759600.0
2010-11-30 10:00:00,118.42,118.59,118.35,118.38,6087200.0,90.5608,90.6908,90.5072,90.5302,6087200.0
2010-11-30 10:05:00,118.38,118.43,118.23,118.26,2735900.0,90.5302,90.5684,90.4155,90.4384,2735900.0
2010-11-30 10:10:00,118.25,118.39,118.23,118.38,1717000.0,90.4308,90.5378,90.4155,90.5302,1717000.0
2010-11-30 10:15:00,118.38,118.52,118.37,118.5,2382300.0,90.5302,90.6373,90.5225,90.622,2382300.0
2010-11-30 10:20:00,118.49,118.76,118.42,118.73,2700200.0,90.6143,90.8208,90.5608,90.7978,2700200.0
2010-11-30 10:25:00,118.73,118.88,118.66,118.79,3968000.0,90.7978,90.9126,90.7443,90.8437,3968000.0
2010-11-30 10:30:00,118.8,118.8,118.54,118.56,2714300.0,90.8514,90.8514,90.6525,90.6678,2714300.0
2010-11-30 10:35:00,118.57,118.65,118.53,118.59,2239600.0,90.6755,90.7367,90.6449,90.6908,2239600.0
2010-11-30 10:40:00,118.58,118.61,118.52,118.59,888100.0,90.6831,90.7061,90.6373,90.6908,888100.0
2010-11-30 10:45:00,118.59,118.61,118.41,118.51,1742400.0,90.6908,90.7061,90.5531,90.6296,1742400.0
2010-11-30 10:50:00,118.51,118.52,118.27,118.39,2210800.0,90.6296,90.6373,90.4461,90.5378,2210800.0
2010-11-30 10:55:00,118.38,118.53,118.37,118.49,1356000.0,90.5302,90.6449,90.5225,90.6143,1356000.0
2010-11-30 11:00:00,118.49,118.66,118.44,118.62,1871800.0,90.6143,90.7443,90.5761,90.7137,1871800.0
2010-11-30 11:05:00,118.63,118.63,118.44,118.51,2147900.0,90.7214,90.7214,90.5761,90.6296,2147900.0
2010-11-30 11:10:00,118.52,118.56,118.36,118.36,1580800.0,90.6373,90.6678,90.5149,90.5149,1580800.0
2010-11-30 11:15:00,118.36,118.48,118.29,118.43,2383800.0,90.5149,90.6067,90.4614,90.5684,2383800.0
2010-11-30 11:20:00,118.43,118.51,118.35,118.44,1533800.0,90.5684,90.6296,90.5072,90.5761,1533800.0
2010-11-30 11:25:00,118.44,118.54,118.42,118.45,1566700.0,90.5761,90.6525,90.5608,90.5837,1566700.0
2010-11-30 11:30:00,118.45,118.47,118.32,118.36,1139800.0,90.5837,90.599,90.4843,90.5149,1139800.0
2010-11-30 11:35:00,118.36,118.46,118.32,118.46,1367900.0,90.5149,90.5914,90.4843,90.5914,1367900.0
2010-11-30 11:40:00,118.46,118.6,118.42,118.56,1703600.0,90.5914,90.6984,90.5608,90.6678,1703600.0
2010-11-30 11:45:00,118.56,118.59,118.46,118.51,1569500.0,90.6678,90.6908,90.5914,90.6296,1569500.0
2010-11-30 11:50:00,118.52,118.52,118.43,118.46,812500.0,90.6373,90.6373,90.5684,90.5914,812500.0
2010-11-30 11:55:00,118.46,118.74,118.43,118.65,2119100.0,90.5914,90.8055,90.5684,90.7367,2119100.0
2010-11-30 12:00:00,118.65,118.72,118.59,118.62,1611100.0,90.7367,90.7902,90.6908,90.7137,1611100.0
2010-11-30 12:05:00,118.62,118.69,118.54,118.59,2052600.0,90.7137,90.7673,90.6525,90.6908,2052600.0
2010-11-30 12:10:00,118.59,118.68,118.58,118.67,1974400.0,90.6908,90.7596,90.6831,90.752,1974400.0
2010-11-30 12:15:00,118.67,118.67,118.49,118.54,954900.0,90.752,90.752,90.6143,90.6525,954900.0
2010-11-30 12:20:00,118.54,118.6,118.51,118.55,1278800.0,90.6525,90.6984,90.6296,90.6602,1278800.0
2010-11-30 12:25:00,118.56,118.62,118.54,118.61,831200.0,90.6678,90.7137,90.6525,90.7061,831200.0
2010-11-30 12:30:00,118.62,118.66,118.52,118.53,2067500.0,90.7137,90.7443,90.6373,90.6449,2067500.0
2010-11-30 12:35:00,118.53,118.57,118.46,118.53,926300.0,90.6449,90.6755,90.5914,90.6449,926300.0
2010-11-30 12:40:00,118.53,118.63,118.47,118.63,1786500.0,90.6449,90.7214,90.599,90.7214,1786500.0
2010-11-30 12:45:00,118.62,118.69,118.62,118.62,1597900.0,90.7137,90.7673,90.7137,90.7137,1597900.0
2010-11-30 12:50:00,118.62,118.74,118.6,118.72,1557600.0,90.7137,90.8055,90.6984,90.7902,1557600.0
2010-11-30 12:55:00,118.72,118.77,118.65,118.74,2038900.0,90.7902,90.8284,90.7367,90.8055,2038900.0
2010-11-30 13:00:00,118.74,119.04,118.68,118.98,4690200.0,90.8055,91.0349,90.7596,90.989,4690200.0
2010-11-30 13:05:00,118.97,119.0,118.88,118.93,2680000.0,90.9814,91.0043,90.9126,90.9508,2680000.0
2010-11-30 13:10:00,118.92,118.97,118.91,118.95,876000.0,90.9431,90.9814,90.9355,90.9661,876000.0
2010-11-30 13:15:00,118.96,119.07,118.92,119.04,1664400.0,90.9737,91.0579,90.9431,91.0349,1664400.0
2010-11-30 13:20:00,119.04,119.17,119.03,119.13,2958400.0,91.0349,91.1343,91.0273,91.1037,2958400.0
2010-11-30 13:25:00,119.14,119.16,119.03,119.07,1527100.0,91.1114,91.1267,91.0273,91.0579,1527100.0
2010-11-30 13:30:00,119.07,119.09,119.02,119.04,1081900.0,91.0579,91.0732,91.0196,91.0349,1081900.0
2010-11-30 13:35:00,119.05,119.14,119.04,119.05,1027500.0,91.0426,91.1114,91.0349,91.0426,1027500.0
2010-11-30 13:40:00,119.05,119.09,118.88,118.88,2211700.0,91.0426,91.0732,90.9126,90.9126,2211700.0
2010-11-30 13:45:00,118.88,118.98,118.88,118.96,1341500.0,90.9126,90.989,90.9126,90.9737,1341500.0
2010-11-30 13:50:00,118.96,118.97,118.84,118.93,1555100.0,90.9737,90.9814,90.882,90.9508,1555100.0
2010-11-30 13:55:00,118.93,118.98,118.89,118.94,859800.0,90.9508,90.989,90.9202,90.9584,859800.0
2010-11-30 14:00:00,118.95,119.06,118.94,119.0,1278500.0,90.9661,91.0502,90.9584,91.0043,1278500.0
2010-11-30 14:05:00,119.0,119.14,118.96,119.09,1120000.0,91.0043,91.1114,90.9737,91.0732,1120000.0
2010-11-30 14:10:00,119.08,119.11,119.0,119.0,833800.0,91.0655,91.0884,91.0043,91.0043,833800.0
2010-11-30 14:15:00,119.0,119.01,118.81,118.9,2413900.0,91.0043,91.012,90.859,90.9279,2413900.0
2010-11-30 14:20:00,118.9,118.95,118.76,118.78,2048500.0,90.9279,90.9661,90.8208,90.8361,2048500.0
2010-11-30 14:25:00,118.78,118.84,118.58,118.66,4323400.0,90.8361,90.882,90.6831,90.7443,4323400.0
2010-11-30 14:30:00,118.66,118.68,118.54,118.58,2106100.0,90.7443,90.7596,90.6525,90.6831,2106100.0
2010-11-30 14:35:00,118.58,118.7,118.53,118.58,1810200.0,90.6831,90.7749,90.6449,90.6831,1810200.0
2010-11-30 14:40:00,118.59,118.71,118.57,118.66,1509500.0,90.6908,90.7826,90.6755,90.7443,1509500.0
2010-11-30 14:45:00,118.66,118.79,118.64,118.76,1952800.0,90.7443,90.8437,90.729,90.8208,1952800.0
2010-11-30 14:50:00,118.76,118.79,118.68,118.74,2427900.0,90.8208,90.8437,90.7596,90.8055,2427900.0
2010-11-30 14:55:00,118.74,118.97,118.73,118.86,2878900.0,90.8055,90.9814,90.7978,90.8973,2878900.0
2010-11-30 15:00:00,118.86,118.98,118.82,118.95,2310000.0,90.8973,90.989,90.8667,90.9661,2310000.0
2010-11-30 15:05:00,118.96,118.97,118.84,118.86,1991000.0,90.9737,90.9814,90.882,90.8973,1991000.0
2010-11-30 15:10:00,118.86,118.87,118.72,118.84,2314900.0,90.8973,90.9049,90.7902,90.882,2314900.0
2010-11-30 15:15:00,118.83,118.92,118.77,118.91,1146700.0,90.8743,90.9431,90.8284,90.9355,1146700.0
2010-11-30 15:20:00,118.9,119.03,118.88,118.97,2832800.0,90.9279,91.0273,90.9126,90.9814,2832800.0
2010-11-30 15:25:00,118.97,118.98,118.87,118.96,1420600.0,90.9814,90.989,90.9049,90.9737,1420600.0
2010-11-30 15:30:00,118.95,119.01,118.85,118.86,1799500.0,90.9661,91.012,90.8896,90.8973,1799500.0
2010-11-30 15:35:00,118.85,118.92,118.83,118.87,1732000.0,90.8896,90.9431,90.8743,90.9049,1732000.0
2010-11-30 15:40:00,118.86,118.87,118.59,118.64,4588500.0,90.8973,90.9049,90.6908,90.729,4588500.0
2010-11-30 15:45:00,118.64,118.67,118.51,118.53,5034600.0,90.729,90.752,90.6296,90.6449,5034600.0
2010-11-30 15:50:00,118.53,118.68,118.41,118.61,6109600.0,90.6449,90.7596,90.5531,90.7061,6109600.0
2010-11-30 15:55:00,118.61,118.64,118.44,118.45,9074800.0,90.7061,90.729,90.5761,90.5837,9074800.0
2010-12-01 09:30:00,120.2,120.38,120.19,120.29,8137400.0,91.922,92.0597,91.9144,91.9908,8137400.0
2010-12-01 09:35:00,120.28,120.48,120.28,120.38,4147500.0,91.9832,92.1361,91.9832,92.0597,4147500.0
2010-12-01 09:40:00,120.38,120.48,120.27,120.46,3545400.0,92.0597,92.1361,91.9755,92.1209,3545400.0
2010-12-01 09:45:00,120.46,120.58,120.42,120.45,3862300.0,92.1209,92.2126,92.0903,92.1132,3862300.0
2010-12-01 09:50:00,120.45,120.58,120.42,120.57,2454400.0,92.1132,92.2126,92.0903,92.205,2454400.0
2010-12-01 09:55:00,120.57,120.71,120.56,120.65,3409500.0,92.205,92.312,92.1973,92.2662,3409500.0
2010-12-01 10:00:00,120.65,120.8,120.45,120.6,4362100.0,92.2662,92.3809,92.1132,92.2279,4362100.0
2010-12-01 10:05:00,120.6,120.63,120.4,120.44,2026900.0,92.2279,92.2509,92.075,92.1056,2026900.0
2010-12-01 10:10:00,120.44,120.49,120.35,120.47,2415800.0,92.1056,92.1438,92.0367,92.1285,2415800.0
2010-12-01 10:15:00,120.49,120.56,120.43,120.48,1757800.0,92.1438,92.1973,92.0979,92.1361,1757800.0
2010-12-01 10:20:00,120.47,120.48,120.38,120.4,1357000.0,92.1285,92.1361,92.0597,92.075,1357000.0
2010-12-01 10:25:00,120.4,120.43,120.31,120.35,2153500.0,92.075,92.0979,92.0061,92.0367,2153500.0
2010-12-01 10:30:00,120.35,120.44,120.31,120.41,1953200.0,92.0367,92.1056,92.0061,92.0826,1953200.0
2010-12-01 10:35:00,120.41,120.49,120.39,120.49,1561100.0,92.0826,92.1438,92.0673,92.1438,1561100.0
2010-12-01 10:40:00,120.48,120.54,120.45,120.5,2888200.0,92.1361,92.182,92.1132,92.1514,2888200.0
2010-12-01 10:45:00,120.51,120.6,120.48,120.56,2080500.0,92.1591,92.2279,92.1361,92.1973,2080500.0
2010-12-01 10:50:00,120.57,120.58,120.46,120.48,1562100.0,92.205,92.2126,92.1209,92.1361,1562100.0
2010-12-01 10:55:00,120.48,120.57,120.47,120.48,1409700.0,92.1361,92.205,92.1285,92.1361,1409700.0
2010-12-01 11:00:00,120.48,120.51,120.43,120.44,1717100.0,92.1361,92.1591,92.0979,92.1056,1717100.0
2010-12-01 11:05:00,120.44,120.49,120.41,120.48,1392000.0,92.1056,92.1438,92.0826,92.1361,1392000.0
2010-12-01 11:10:00,120.49,120.57,120.47,120.54,1068200.0,92.1438,92.205,92.1285,92.182,1068200.0
2010-12-01 11:15:00,120.54,120.56,120.46,120.5,793800.0,92.182,92.1973,92.1209,92.1514,793800.0
2010-12-01 11:20:00,120.5,120.58,120.47,120.52,1230700.0,92.1514,92.2126,92.1285,92.1667,1230700.0
2010-12-01 11:25:00,120.52,120.54,120.48,120.5,689400.0,92.1667,92.182,92.1361,92.1514,689400.0
2010-12-01 11:30:00,120.51,120.56,120.5,120.54,1092100.0,92.1591,92.1973,92.1514,92.182,1092100.0
2010-12-01 11:35:00,120.53,120.59,120.52,120.55,931900.0,92.1744,92.2203,92.1667,92.1897,931900.0
2010-12-01 11:40:00,120.56,120.62,120.53,120.57,850100.0,92.1973,92.2432,92.1744,92.205,850100.0
2010-12-01 11:45:00,120.58,120.61,120.57,120.61,753600.0,92.2126,92.2356,92.205,92.2356,753600.0
2010-12-01 11:50:00,120.61,120.98,120.6,120.97,6371800.0,92.2356,92.5185,92.2279,92.5109,6371800.0
2010-12-01 11:55:00,120.98,121.13,120.94,121.06,6016200.0,92.5185,92.6332,92.4879,92.5797,6016200.0
2010-12-01 12:00:00,121.07,121.24,121.06,121.07,4065400.0,92.5873,92.7173,92.5797,92.5873,4065400.0
2010-12-01 12:05:00,121.07,121.13,121.02,121.03,3342600.0,92.5873,92.6332,92.5491,92.5568,3342600.0
2010-12-01 12:10:00,121.03,121.08,120.98,120.99,1787900.0,92.5568,92.595,92.5185,92.5262,1787900.0
2010-12-01 12:15:00,120.99,121.0,120.93,120.98,2030800.0,92.5262,92.5338,92.4803,92.5185,2030800.0
2010-12-01 12:20:00,120.98,121.04,120.96,121.02,1276900.0,92.5185,92.5644,92.5032,92.5491,1276900.0
2010-12-01 12:25:00,121.02,121.05,120.97,121.01,812300.0,92.5491,92.572,92.5109,92.5415,812300.0
2010-12-01 12:30:00,121.02,121.08,120.98,120.99,1503300.0,92.5491,92.595,92.5185,92.5262,1503300.0
2010-12-01 12:35:00,121.0,121.01,120.93,120.95,711300.0,92.5338,92.5415,92.4803,92.4956,711300.0
2010-12-01 12:40:00,120.94,121.0,120.94,120.97,649900.0,92.4879,92.5338,92.4879,92.5109,649900.0
2010-12-01 12:45:00,120.97,120.99,120.93,120.97,835000.0,92.5109,92.5262,92.4803,92.5109,835000.0
2010-12-01 12:50:00,120.98,121.02,120.96,121.02,419500.0,92.5185,92.5491,92.5032,92.5491,419500.0
2010-12-01 12:55:00,121.01,121.03,120.97,121.0,637500.0,92.5415,92.5568,92.5109,92.5338,637500.0
2010-12-01 13:00:00,121.0,121.08,120.99,121.06,1133200.0,92.5338,92.595,92.5262,92.5797,1133200.0
2010-12-01 13:05:00,121.06,121.12,121.05,121.06,1583700.0,92.5797,92.6256,92.572,92.5797,1583700.0
2010-12-01 13:10:00,121.06,121.19,121.05,121.18,1227100.0,92.5797,92.6791,92.572,92.6715,1227100.0
2010-12-01 13:15:00,121.19,121.19,120.91,120.91,4492400.0,92.6791,92.6791,92.465,92.465,4492400.0
2010-12-01 13:20:00,120.92,121.05,120.87,120.99,3779800.0,92.4726,92.572,92.4344,92.5262,3779800.0
2010-12-01 13:25:00,120.98,120.99,120.85,120.89,2321500.0,92.5185,92.5262,92.4191,92.4497,2321500.0
2010-12-01 13:30:00,120.89,121.02,120.85,120.91,1903700.0,92.4497,92.5491,92.4191,92.465,1903700.0
2010-12-01 13:35:00,120.91,121.0,120.85,121.0,2119800.0,92.465,92.5338,92.4191,92.5338,2119800.0
2010-12-01 13:40:00,120.99,121.0,120.87,120.98,1322000.0,92.5262,92.5338,92.4344,92.5185,1322000.0
2010-12-01 13:45:00,120.98,121.05,120.94,121.03,1036600.0,92.5185,92.572,92.4879,92.5568,1036600.0
2010-12-01 13:50:00,121.03,121.04,120.96,120.98,775100.0,92.5568,92.5644,92.5032,92.5185,775100.0
2010-12-01 13:55:00,120.97,121.03,120.96,120.98,961700.0,92.5109,92.5568,92.5032,92.5185,961700.0
2010-12-01 14:00:00,121.0,121.06,120.92,120.93,1839300.0,92.5338,92.5797,92.4726,92.4803,1839300.0
2010-12-01 14:05:00,120.95,120.98,120.87,120.91,1637200.0,92.4956,92.5185,92.4344,92.465,1637200.0
2010-12-01 14:10:00,120.92,121.02,120.92,120.99,909100.0,92.4726,92.5491,92.4726,92.5262,909100.0
2010-12-01 14:15:00,120.99,121.1,120.95,121.1,1277400.0,92.5262,92.6103,92.4956,92.6103,1277400.0
2010-12-01 14:20:00,121.1,121.12,121.04,121.04,1389900.0,92.6103,92.6256,92.5644,92.5644,1389900.0
2010-12-01 14:25:00,121.05,121.08,120.96,121.0,1041300.0,92.572,92.595,92.5032,92.5338,1041300.0
2010-12-01 14:30:00,121.0,121.1,121.0,121.07,1255900.0,92.5338,92.6103,92.5338,92.5873,1255900.0
2010-12-01 14:35:00,121.07,121.14,121.06,121.1,1233200.0,92.5873,92.6409,92.5797,92.6103,1233200.0
2010-12-01 14:40:00,121.1,121.13,121.06,121.12,907500.0,92.6103,92.6332,92.5797,92.6256,907500.0
2010-12-01 14:45:00,121.12,121.16,121.06,121.08,1607800.0,92.6256,92.6562,92.5797,92.595,1607800.0
2010-12-01 14:50:00,121.08,121.11,121.07,121.1,434000.0,92.595,92.6179,92.5873,92.6103,434000.0
2010-12-01 14:55:00,121.11,121.21,121.1,121.15,2045600.0,92.6179,92.6944,92.6103,92.6485,2045600.0
2010-12-01 15:00:00,121.16,121.16,121.02,121.03,1089600.0,92.6562,92.6562,92.5491,92.5568,1089600.0
2010-12-01 15:05:00,121.02,121.08,121.02,121.06,1106500.0,92.5491,92.595,92.5491,92.5797,1106500.0
2010-12-01 15:10:00,121.05,121.11,120.95,121.0,1924800.0,92.572,92.6179,92.4956,92.5338,1924800.0
2010-12-01 15:15:00,120.99,121.03,120.96,121.0,1024000.0,92.5262,92.5568,92.5032,92.5338,1024000.0
2010-12-01 15:20:00,121.0,121.08,120.99,121.01,1519300.0,92.5338,92.595,92.5262,92.5415,1519300.0
2010-12-01 15:25:00,121.01,121.13,121.0,121.05,1570400.0,92.5415,92.6332,92.5338,92.572,1570400.0
2010-12-01 15:30:00,121.05,121.07,121.02,121.04,1293100.0,92.572,92.5873,92.5491,92.5644,1293100.0
2010-12-01 15:35:00,121.03,121.13,121.03,121.12,1334000.0,92.5568,92.6332,92.5568,92.6256,1334000.0
2010-12-01 15:40:00,121.13,121.16,121.09,121.11,1801300.0,92.6332,92.6562,92.6026,92.6179,1801300.0
2010-12-01 15:45:00,121.1,121.15,120.98,121.04,6151000.0,92.6103,92.6485,92.5185,92.5644,6151000.0
2010-12-01 15:50:00,121.04,121.06,120.88,120.89,4604500.0,92.5644,92.5797,92.442,92.4497,4604500.0
2010-12-01 15:55:00,120.9,121.04,120.88,121.01,7285900.0,92.4573,92.5644,92.442,92.5415,7285900.0
2010-12-02 09:30:00,121.2,121.37,121.13,121.37,4882300.0,92.6868,92.8168,92.6332,92.8168,4882300.0
2010-12-02 09:35:00,121.36,121.47,121.36,121.41,4358100.0,92.8091,92.8932,92.8091,92.8474,4358100.0
2010-12-02 09:40:00,121.4,121.53,121.4,121.48,2803400.0,92.8397,92.9391,92.8397,92.9009,2803400.0
2010-12-02 09:45:00,121.48,121.62,121.46,121.53,2863600.0,92.9009,93.008,92.8856,92.9391,2863600.0
2010-12-02 09:50:00,121.52,121.62,121.46,121.53,3685300.0,92.9315,93.008,92.8856,92.9391,3685300.0
2010-12-02 09:55:00,121.54,121.79,121.5,121.78,2932300.0,92.9468,93.138,92.9162,93.1303,2932300.0
2010-12-02 10:00:00,121.78,121.97,121.69,121.92,6195200.0,93.1303,93.2756,93.0615,93.2374,6195200.0
2010-12-02 10:05:00,121.91,122.1,121.89,121.92,3808300.0,93.2297,93.375,93.2144,93.2374,3808300.0
2010-12-02 10:10:00,121.92,122.07,121.91,122.04,2569500.0,93.2374,93.3521,93.2297,93.3291,2569500.0
2010-12-02 10:15:00,122.05,122.08,121.93,121.93,1614000.0,93.3368,93.3597,93.245,93.245,1614000.0
2010-12-02 10:20:00,121.94,122.04,121.89,122.0,2614000.0,93.2527,93.3291,93.2144,93.2986,2614000.0
2010-12-02 10:25:00,122.0,122.12,121.95,122.02,2730500.0,93.2986,93.3903,93.2603,93.3138,2730500.0
2010-12-02 10:30:00,122.01,122.1,121.96,122.09,1734400.0,93.3062,93.375,93.268,93.3674,1734400.0
2010-12-02 10:35:00,122.09,122.11,121.96,122.04,1568800.0,93.3674,93.3827,93.268,93.3291,1568800.0
2010-12-02 10:40:00,122.04,122.17,122.04,122.06,2865800.0,93.3291,93.4286,93.3291,93.3444,2865800.0
2010-12-02 10:45:00,122.07,122.11,121.98,122.04,1947800.0,93.3521,93.3827,93.2833,93.3291,1947800.0
2010-12-02 10:50:00,122.04,122.06,121.97,121.99,1518100.0,93.3291,93.3444,93.2756,93.2909,1518100.0
2010-12-02 10:55:00,121.99,122.15,121.95,122.14,1658000.0,93.2909,93.4133,93.2603,93.4056,1658000.0
2010-12-02 11:00:00,122.15,122.18,122.08,122.18,1860100.0,93.4133,93.4362,93.3597,93.4362,1860100.0
2010-12-02 11:05:00,122.17,122.21,122.08,122.14,1626300.0,93.4286,93.4591,93.3597,93.4056,1626300.0
2010-12-02 11:10:00,122.14,122.32,122.05,122.27,2878900.0,93.4056,93.5433,93.3368,93.505,2878900.0
2010-12-02 11:15:00,122.27,122.33,122.2,122.31,2214600.0,93.505,93.5509,93.4515,93.5356,2214600.0
2010-12-02 11:20:00,122.32,122.39,122.27,122.3,2581900.0,93.5433,93.5968,93.505,93.528,2581900.0
2010-12-02 11:25:00,122.3,122.36,122.25,122.35,1549000.0,93.528,93.5739,93.4897,93.5662,1549000.0
2010-12-02 11:30:00,122.35,122.38,122.29,122.3,1493100.0,93.5662,93.5892,93.5203,93.528,1493100.0
2010-12-02 11:35:00,122.3,122.32,122.23,122.25,1364300.0,93.528,93.5433,93.4744,93.4897,1364300.0
2010-12-02 11:40:00,122.24,122.33,122.24,122.26,804600.0,93.4821,93.5509,93.4821,93.4974,804600.0
2010-12-02 11:45:00,122.27,122.33,122.26,122.3,855900.0,93.505,93.5509,93.4974,93.528,855900.0
2010-12-02 11:50:00,122.29,122.4,122.29,122.3,1550200.0,93.5203,93.6045,93.5203,93.528,1550200.0
2010-12-02 11:55:00,122.3,122.32,122.24,122.26,853300.0,93.528,93.5433,93.4821,93.4974,853300.0
2010-12-02 12:00:00,122.26,122.26,122.18,122.18,857200.0,93.4974,93.4974,93.4362,93.4362,857200.0
2010-12-02 12:05:00,122.18,122.26,122.18,122.26,658100.0,93.4362,93.4974,93.4362,93.4974,658100.0
2010-12-02 12:10:00,122.26,122.31,122.25,122.29,552400.0,93.4974,93.5356,93.4897,93.5203,552400.0
2010-12-02 12:15:00,122.3,122.35,122.29,122.3,709100.0,93.528,93.5662,93.5203,93.528,709100.0
2010-12-02 12:20:00,122.3,122.31,122.24,122.26,1778000.0,93.528,93.5356,93.4821,93.4974,1778000.0
2010-12-02 12:25:00,122.26,122.3,122.21,122.21,725800.0,93.4974,93.528,93.4591,93.4591,725800.0
2010-12-02 12:30:00,122.21,122.27,122.2,122.26,756800.0,93.4591,93.505,93.4515,93.4974,756800.0
2010-12-02 12:35:00,122.26,122.33,122.23,122.32,980300.0,93.4974,93.5509,93.4744,93.5433,980300.0
2010-12-02 12:40:00,122.33,122.42,122.32,122.41,1498500.0,93.5509,93.6197,93.5433,93.6121,1498500.0
2010-12-02 12:45:00,122.42,122.42,122.34,122.4,2347500.0,93.6197,93.6197,93.5586,93.6045,2347500.0
2010-12-02 12:50:00,122.41,122.43,122.33,122.35,1454300.0,93.6121,93.6274,93.5509,93.5662,1454300.0
2010-12-02 12:55:00,122.35,122.36,122.25,122.26,563700.0,93.5662,93.5739,93.4897,93.4974,563700.0
2010-12-02 13:00:00,122.26,122.33,122.22,122.26,1084800.0,93.4974,93.5509,93.4668,93.4974,1084800.0
2010-12-02 13:05:00,122.26,122.31,122.24,122.25,1295900.0,93.4974,93.5356,93.4821,93.4897,1295900.0
2010-12-02 13:10:00,122.24,122.29,122.2,122.26,840600.0,93.4821,93.5203,93.4515,93.4974,840600.0
2010-12-02 13:15:00,122.26,122.26,122.17,122.19,1343600.0,93.4974,93.4974,93.4286,93.4439,1343600.0
2010-12-02 13:20:00,122.2,122.28,122.19,122.23,697700.0,93.4515,93.5127,93.4439,93.4744,697700.0
2010-12-02 13:25:00,122.22,122.3,122.19,122.29,700200.0,93.4668,93.528,93.4439,93.5203,700200.0
2010-12-02 13:30:00,122.3,122.35,122.23,122.3,1752900.0,93.528,93.5662,93.4744,93.528,1752900.0
2010-12-02 13:35:00,122.3,122.35,122.27,122.32,879000.0,93.528,93.5662,93.505,93.5433,879000.0
2010-12-02 13:40:00,122.33,122.36,122.29,122.31,595800.0,93.5509,93.5739,93.5203,93.5356,595800.0
2010-12-02 13:45:00,122.3,122.36,122.29,122.35,598500.0,93.528,93.5739,93.5203,93.5662,598500.0
2010-12-02 13:50:00,122.35,122.39,122.32,122.37,594700.0,93.5662,93.5968,93.5433,93.5815,594700.0
2010-12-02 13:55:00,122.37,122.4,122.29,122.33,534200.0,93.5815,93.6045,93.5203,93.5509,534200.0
2010-12-02 14:00:00,122.33,122.37,122.31,122.31,478300.0,93.5509,93.5815,93.5356,93.5356,478300.0
2010-12-02 14:05:00,122.32,122.45,122.31,122.43,1828200.0,93.5433,93.6427,93.5356,93.6274,1828200.0
2010-12-02 14:10:00,122.42,122.46,122.41,122.44,1135700.0,93.6197,93.6503,93.6121,93.635,1135700.0
2010-12-02 14:15:00,122.44,122.55,122.44,122.51,1784800.0,93.635,93.7192,93.635,93.6886,1784800.0
2010-12-02 14:20:00,122.51,122.65,122.46,122.57,3032700.0,93.6886,93.7956,93.6503,93.7345,3032700.0
2010-12-02 14:25:00,122.57,122.62,122.54,122.55,1337200.0,93.7345,93.7727,93.7115,93.7192,1337200.0
2010-12-02 14:30:00,122.55,122.56,122.47,122.47,1140300.0,93.7192,93.7268,93.658,93.658,1140300.0
2010-12-02 14:35:00,122.47,122.54,122.46,122.53,1030200.0,93.658,93.7115,93.6503,93.7039,1030200.0
2010-12-02 14:40:00,122.53,122.56,122.51,122.53,1387300.0,93.7039,93.7268,93.6886,93.7039,1387300.0
2010-12-02 14:45:00,122.53,122.58,122.51,122.56,1118500.0,93.7039,93.7421,93.6886,93.7268,1118500.0
2010-12-02 14:50:00,122.55,122.56,122.48,122.51,1051000.0,93.7192,93.7268,93.6656,93.6886,1051000.0
2010-12-02 14:55:00,122.51,122.54,122.4,122.4,1369200.0,93.6886,93.7115,93.6045,93.6045,1369200.0
2010-12-02 15:00:00,122.4,122.46,122.39,122.44,1544100.0,93.6045,93.6503,93.5968,93.635,1544100.0
2010-12-02 15:05:00,122.44,122.47,122.31,122.45,2988300.0,93.635,93.658,93.5356,93.6427,2988300.0
2010-12-02 15:10:00,122.45,122.49,122.42,122.48,1073500.0,93.6427,93.6733,93.6197,93.6656,1073500.0
2010-12-02 15:15:00,122.48,122.49,122.42,122.44,1008100.0,93.6656,93.6733,93.6197,93.635,1008100.0
2010-12-02 15:20:00,122.44,122.54,122.42,122.5,1561800.0,93.635,93.7115,93.6197,93.6809,1561800.0
2010-12-02 15:25:00,122.5,122.55,122.47,122.53,1319400.0,93.6809,93.7192,93.658,93.7039,1319400.0
2010-12-02 15:30:00,122.53,122.63,122.5,122.62,2785500.0,93.7039,93.7803,93.6809,93.7727,2785500.0
2010-12-02 15:35:00,122.62,122.63,122.55,122.6,2419200.0,93.7727,93.7803,93.7192,93.7574,2419200.0
2010-12-02 15:40:00,122.61,122.61,122.52,122.54,2486700.0,93.765,93.765,93.6962,93.7115,2486700.0
2010-12-02 15:45:00,122.54,122.6,122.5,122.57,3108800.0,93.7115,93.7574,93.6809,93.7345,3108800.0
2010-12-02 15:50:00,122.57,122.59,122.52,122.53,3105900.0,93.7345,93.7498,93.6962,93.7039,3105900.0
2010-12-02 15:55:00,122.54,122.65,122.52,122.57,9087000.0,93.7115,93.7956,93.6962,93.7345,9087000.0
2010-12-03 09:30:00,122.14,122.39,122.11,122.23,5517400.0,93.4056,93.5968,93.3827,93.4744,5517400.0
2010-12-03 09:35:00,122.23,122.41,122.15,122.35,4964900.0,93.4744,93.6121,93.4133,93.5662,4964900.0
2010-12-03 09:40:00,122.34,122.49,122.33,122.47,4438300.0,93.5586,93.6733,93.5509,93.658,4438300.0
2010-12-03 09:45:00,122.47,122.53,122.32,122.45,4466100.0,93.658,93.7039,93.5433,93.6427,4466100.0
2010-12-03 09:50:00,122.44,122.47,122.29,122.3,2612700.0,93.635,93.658,93.5203,93.528,2612700.0
2010-12-03 09:55:00,122.31,122.38,122.24,122.35,1959500.0,93.5356,93.5892,93.4821,93.5662,1959500.0
2010-12-03 10:00:00,122.35,122.6,122.33,122.5,4639500.0,93.5662,93.7574,93.5509,93.6809,4639500.0
2010-12-03 10:05:00,122.5,122.63,122.4,122.43,2601800.0,93.6809,93.7803,93.6045,93.6274,2601800.0
2010-12-03 10:10:00,122.44,122.44,122.21,122.21,3229600.0,93.635,93.635,93.4591,93.4591,3229600.0
2010-12-03 10:15:00,122.21,122.33,122.17,122.32,2213700.0,93.4591,93.5509,93.4286,93.5433,2213700.0
2010-12-03 10:20:00,122.32,122.35,122.19,122.21,2040600.0,93.5433,93.5662,93.4439,93.4591,2040600.0
2010-12-03 10:25:00,122.22,122.29,122.13,122.26,2242500.0,93.4668,93.5203,93.398,93.4974,2242500.0
2010-12-03 10:30:00,122.26,122.37,122.23,122.35,1886000.0,93.4974,93.5815,93.4744,93.5662,1886000.0
2010-12-03 10:35:00,122.35,122.45,122.28,122.35,1830600.0,93.5662,93.6427,93.5127,93.5662,1830600.0
2010-12-03 10:40:00,122.35,122.43,122.28,122.29,1301400.0,93.5662,93.6274,93.5127,93.5203,1301400.0
2010-12-03 10:45:00,122.3,122.36,122.29,122.29,1006200.0,93.528,93.5739,93.5203,93.5203,1006200.0
2010-12-03 10:50:00,122.28,122.43,122.26,122.42,1196100.0,93.5127,93.6274,93.4974,93.6197,1196100.0
2010-12-03 10:55:00,122.41,122.46,122.37,122.46,1170100.0,93.6121,93.6503,93.5815,93.6503,1170100.0
2010-12-03 11:00:00,122.46,122.52,122.42,122.43,1329700.0,93.6503,93.6962,93.6197,93.6274,1329700.0
2010-12-03 11:05:00,122.43,122.49,122.41,122.49,910800.0,93.6274,93.6733,93.6121,93.6733,910800.0
2010-12-03 11:10:00,122.49,122.49,122.35,122.36,1299700.0,93.6733,93.6733,93.5662,93.5739,1299700.0
2010-12-03 11:15:00,122.36,122.44,122.35,122.38,586000.0,93.5739,93.635,93.5662,93.5892,586000.0
2010-12-03 11:20:00,122.38,122.43,122.35,122.36,860400.0,93.5892,93.6274,93.5662,93.5739,860400.0
2010-12-03 11:25:00,122.36,122.37,122.27,122.29,891700.0,93.5739,93.5815,93.505,93.5203,891700.0
2010-12-03 11:30:00,122.27,122.31,122.2,122.22,871900.0,93.505,93.5356,93.4515,93.4668,871900.0
2010-12-03 11:35:00,122.21,122.24,122.16,122.21,1484800.0,93.4591,93.4821,93.4209,93.4591,1484800.0
2010-12-03 11:40:00,122.2,122.24,122.2,122.23,754300.0,93.4515,93.4821,93.4515,93.4744,754300.0
2010-12-03 11:45:00,122.23,122.28,122.22,122.27,811300.0,93.4744,93.5127,93.4668,93.505,811300.0
2010-12-03 11:50:00,122.27,122.28,122.11,122.12,1251900.0,93.505,93.5127,93.3827,93.3903,1251900.0
2010-12-03 11:55:00,122.12,122.19,122.11,122.19,820500.0,93.3903,93.4439,93.3827,93.4439,820500.0
2010-12-03 12:00:00,122.18,122.26,122.17,122.23,744500.0,93.4362,93.4974,93.4286,93.4744,744500.0
2010-12-03 12:05:00,122.23,122.3,122.23,122.27,949200.0,93.4744,93.528,93.4744,93.505,949200.0
2010-12-03 12:10:00,122.28,122.31,122.25,122.25,754200.0,93.5127,93.5356,93.4897,93.4897,754200.0
2010-12-03 12:15:00,122.25,122.28,122.22,122.26,383900.0,93.4897,93.5127,93.4668,93.4974,383900.0
2010-12-03 12:20:00,122.26,122.29,122.23,122.29,201000.0,93.4974,93.5203,93.4744,93.5203,201000.0
2010-12-03 12:25:00,122.29,122.31,122.17,122.23,827100.0,93.5203,93.5356,93.4286,93.4744,827100.0
2010-12-03 12:30:00,122.23,122.27,122.23,122.24,241500.0,93.4744,93.505,93.4744,93.4821,241500.0
2010-12-03 12:35:00,122.24,122.32,122.2,122.32,645400.0,93.4821,93.5433,93.4515,93.5433,645400.0
2010-12-03 12:40:00,122.32,122.37,122.27,122.29,859400.0,93.5433,93.5815,93.505,93.5203,859400.0
2010-12-03 12:45:00,122.28,122.35,122.27,122.33,403600.0,93.5127,93.5662,93.505,93.5509,403600.0
2010-12-03 12:50:00,122.33,122.34,122.3,122.34,174700.0,93.5509,93.5586,93.528,93.5586,174700.0
2010-12-03 12:55:00,122.34,122.36,122.3,122.34,387900.0,93.5586,93.5739,93.528,93.5586,387900.0
2010-12-03 13:00:00,122.33,122.45,122.33,122.43,912100.0,93.5509,93.6427,93.5509,93.6274,912100.0
2010-12-03 13:05:00,122.42,122.44,122.37,122.38,363200.0,93.6197,93.635,93.5815,93.5892,363200.0
2010-12-03 13:10:00,122.39,122.44,122.37,122.43,443000.0,93.5968,93.635,93.5815,93.6274,443000.0
2010-12-03 13:15:00,122.44,122.44,122.38,122.38,384300.0,93.635,93.635,93.5892,93.5892,384300.0
2010-12-03 13:20:00,122.39,122.44,122.37,122.43,263600.0,93.5968,93.635,93.5815,93.6274,263600.0
2010-12-03 13:25:00,122.43,122.47,122.38,122.39,582400.0,93.6274,93.658,93.5892,93.5968,582400.0
2010-12-03 13:30:00,122.39,122.4,122.35,122.36,457100.0,93.5968,93.6045,93.5662,93.5739,457100.0
2010-12-03 13:35:00,122.36,122.37,122.28,122.32,642700.0,93.5739,93.5815,93.5127,93.5433,642700.0
2010-12-03 13:40:00,122.32,122.38,122.29,122.36,399900.0,93.5433,93.5892,93.5203,93.5739,399900.0
2010-12-03 13:45:00,122.37,122.41,122.33,122.4,367800.0,93.5815,93.6121,93.5509,93.6045,367800.0
2010-12-03 13:50:00,122.39,122.44,122.38,122.44,663900.0,93.5968,93.635,93.5892,93.635,663900.0
2010-12-03 13:55:00,122.44,122.46,122.41,122.44,607700.0,93.635,93.6503,93.6121,93.635,607700.0
2010-12-03 14:00:00,122.43,122.53,122.43,122.46,1249200.0,93.6274,93.7039,93.6274,93.6503,1249200.0
2010-12-03 14:05:00,122.45,122.46,122.3,122.37,1289500.0,93.6427,93.6503,93.528,93.5815,1289500.0
2010-12-03 14:10:00,122.37,122.43,122.36,122.37,651100.0,93.5815,93.6274,93.5739,93.5815,651100.0
2010-12-03 14:15:00,122.37,122.43,122.36,122.41,587700.0,93.5815,93.6274,93.5739,93.6121,587700.0
2010-12-03 14:20:00,122.4,122.41,122.36,122.36,381200.0,93.6045,93.6121,93.5739,93.5739,381200.0
2010-12-03 14:25:00,122.36,122.42,122.33,122.4,546600.0,93.5739,93.6197,93.5509,93.6045,546600.0
2010-12-03 14:30:00,122.39,122.47,122.38,122.46,517000.0,93.5968,93.658,93.5892,93.6503,517000.0
2010-12-03 14:35:00,122.45,122.5,122.44,122.49,454400.0,93.6427,93.6809,93.635,93.6733,454400.0
2010-12-03 14:40:00,122.49,122.56,122.45,122.54,1015500.0,93.6733,93.7268,93.6427,93.7115,1015500.0
2010-12-03 14:45:00,122.54,122.56,122.51,122.54,448200.0,93.7115,93.7268,93.6886,93.7115,448200.0
2010-12-03 14:50:00,122.53,122.54,122.5,122.52,544200.0,93.7039,93.7115,93.6809,93.6962,544200.0
2010-12-03 14:55:00,122.52,122.59,122.47,122.59,1183400.0,93.6962,93.7498,93.658,93.7498,1183400.0
2010-12-03 15:00:00,122.59,122.62,122.51,122.52,2043000.0,93.7498,93.7727,93.6886,93.6962,2043000.0
2010-12-03 15:05:00,122.51,122.55,122.5,122.52,924700.0,93.6886,93.7192,93.6809,93.6962,924700.0
2010-12-03 15:10:00,122.51,122.54,122.47,122.51,919900.0,93.6886,93.7115,93.658,93.6886,919900.0
2010-12-03 15:15:00,122.51,122.52,122.48,122.49,589900.0,93.6886,93.6962,93.6656,93.6733,589900.0
2010-12-03 15:20:00,122.49,122.57,122.49,122.57,851600.0,93.6733,93.7345,93.6733,93.7345,851600.0
2010-12-03 15:25:00,122.57,122.65,122.56,122.64,1015400.0,93.7345,93.7956,93.7268,93.788,1015400.0
2010-12-03 15:30:00,122.65,122.67,122.57,122.61,2406200.0,93.7956,93.8109,93.7345,93.765,2406200.0
2010-12-03 15:35:00,122.61,122.8,122.61,122.77,2772100.0,93.765,93.9103,93.765,93.8874,2772100.0
2010-12-03 15:40:00,122.76,122.85,122.76,122.8,3061600.0,93.8798,93.9486,93.8798,93.9103,3061600.0
2010-12-03 15:45:00,122.8,123.03,122.79,123.0,6121700.0,93.9103,94.0862,93.9027,94.0633,6121700.0
2010-12-03 15:50:00,122.99,123.01,122.94,122.97,3691500.0,94.0556,94.0709,94.0174,94.0404,3691500.0
2010-12-03 15:55:00,122.97,122.98,122.85,122.86,6337600.0,94.0404,94.048,93.9486,93.9562,6337600.0
2010-12-06 09:30:00,122.62,122.72,122.51,122.69,3650700.0,93.7727,93.8492,93.6886,93.8262,3650700.0
2010-12-06 09:35:00,122.69,122.78,122.63,122.75,2889600.0,93.8262,93.8951,93.7803,93.8721,2889600.0
2010-12-06 09:40:00,122.76,122.78,122.61,122.71,1689200.0,93.8798,93.8951,93.765,93.8415,1689200.0
2010-12-06 09:45:00,122.71,122.75,122.61,122.64,1546400.0,93.8415,93.8721,93.765,93.788,1546400.0
2010-12-06 09:50:00,122.65,122.66,122.5,122.54,1791400.0,93.7956,93.8033,93.6809,93.7115,1791400.0
2010-12-06 09:55:00,122.53,122.65,122.51,122.6,1208800.0,93.7039,93.7956,93.6886,93.7574,1208800.0
2010-12-06 10:00:00,122.6,122.72,122.58,122.66,1366600.0,93.7574,93.8492,93.7421,93.8033,1366600.0
2010-12-06 10:05:00,122.65,122.73,122.63,122.69,979500.0,93.7956,93.8568,93.7803,93.8262,979500.0
2010-12-06 10:10:00,122.69,122.78,122.6,122.65,1715300.0,93.8262,93.8951,93.7574,93.7956,1715300.0
2010-12-06 10:15:00,122.65,122.75,122.64,122.7,1314100.0,93.7956,93.8721,93.788,93.8339,1314100.0
2010-12-06 10:20:00,122.7,122.85,122.65,122.8,1407800.0,93.8339,93.9486,93.7956,93.9103,1407800.0
2010-12-06 10:25:00,122.8,122.87,122.79,122.87,1366000.0,93.9103,93.9639,93.9027,93.9639,1366000.0
2010-12-06 10:30:00,122.87,122.9,122.74,122.78,2303000.0,93.9639,93.9868,93.8645,93.8951,2303000.0
2010-12-06 10:35:00,122.78,122.82,122.72,122.76,795600.0,93.8951,93.9256,93.8492,93.8798,795600.0
2010-12-06 10:40:00,122.77,122.77,122.69,122.72,1082000.0,93.8874,93.8874,93.8262,93.8492,1082000.0
2010-12-06 10:45:00,122.73,122.77,122.69,122.74,1292700.0,93.8568,93.8874,93.8262,93.8645,1292700.0
2010-12-06 10:50:00,122.74,122.75,122.59,122.64,1631800.0,93.8645,93.8721,93.7498,93.788,1631800.0
2010-12-06 10:55:00,122.65,122.7,122.59,122.68,1121000.0,93.7956,93.8339,93.7498,93.8186,1121000.0
2010-12-06 11:00:00,122.68,122.78,122.65,122.69,1409600.0,93.8186,93.8951,93.7956,93.8262,1409600.0
2010-12-06 11:05:00,122.69,122.79,122.68,122.79,719100.0,93.8262,93.9027,93.8186,93.9027,719100.0
2010-12-06 11:10:00,122.78,122.83,122.66,122.72,1325000.0,93.8951,93.9333,93.8033,93.8492,1325000.0
2010-12-06 11:15:00,122.72,122.74,122.64,122.64,838700.0,93.8492,93.8645,93.788,93.788,838700.0
2010-12-06 11:20:00,122.63,122.67,122.61,122.62,598600.0,93.7803,93.8109,93.765,93.7727,598600.0
2010-12-06 11:25:00,122.62,122.64,122.54,122.64,1238100.0,93.7727,93.788,93.7115,93.788,1238100.0
2010-12-06 11:30:00,122.65,122.65,122.56,122.63,904300.0,93.7956,93.7956,93.7268,93.7803,904300.0
2010-12-06 11:35:00,122.63,122.65,122.51,122.52,2021800.0,93.7803,93.7956,93.6886,93.6962,2021800.0
2010-12-06 11:40:00,122.53,122.62,122.53,122.62,668300.0,93.7039,93.7727,93.7039,93.7727,668300.0
2010-12-06 11:45:00,122.62,122.7,122.55,122.57,1805600.0,93.7727,93.8339,93.7192,93.7345,1805600.0
2010-12-06 11:50:00,122.57,122.63,122.52,122.55,1369900.0,93.7345,93.7803,93.6962,93.7192,1369900.0
2010-12-06 11:55:00,122.55,122.66,122.51,122.64,1061200.0,93.7192,93.8033,93.6886,93.788,1061200.0
2010-12-06 12:00:00,122.65,122.72,122.63,122.69,678600.0,93.7956,93.8492,93.7803,93.8262,678600.0
2010-12-06 12:05:00,122.69,122.73,122.62,122.63,633400.0,93.8262,93.8568,93.7727,93.7803,633400.0
2010-12-06 12:10:00,122.64,122.69,122.57,122.66,688200.0,93.788,93.8262,93.7345,93.8033,688200.0
2010-12-06 12:15:00,122.67,122.68,122.6,122.61,500100.0,93.8109,93.8186,93.7574,93.765,500100.0
2010-12-06 12:20:00,122.61,122.63,122.57,122.58,1534000.0,93.765,93.7803,93.7345,93.7421,1534000.0
2010-12-06 12:25:00,122.59,122.61,122.53,122.6,1265300.0,93.7498,93.765,93.7039,93.7574,1265300.0
2010-12-06 12:30:00,122.59,122.73,122.59,122.69,699400.0,93.7498,93.8568,93.7498,93.8262,699400.0
2010-12-06 12:35:00,122.69,122.71,122.66,122.69,561300.0,93.8262,93.8415,93.8033,93.8262,561300.0
2010-12-06 12:40:00,122.69,122.73,122.67,122.71,1333600.0,93.8262,93.8568,93.8109,93.8415,1333600.0
2010-12-06 12:45:00,122.71,122.72,122.64,122.67,423600.0,93.8415,93.8492,93.788,93.8109,423600.0
2010-12-06 12:50:00,122.67,122.7,122.62,122.63,461100.0,93.8109,93.8339,93.7727,93.7803,461100.0
2010-12-06 12:55:00,122.62,122.73,122.62,122.72,467900.0,93.7727,93.8568,93.7727,93.8492,467900.0
2010-12-06 13:00:00,122.72,122.79,122.7,122.77,706400.0,93.8492,93.9027,93.8339,93.8874,706400.0
2010-12-06 13:05:00,122.77,122.78,122.74,122.75,439500.0,93.8874,93.8951,93.8645,93.8721,439500.0
2010-12-06 13:10:00,122.75,122.77,122.69,122.72,462900.0,93.8721,93.8874,93.8262,93.8492,462900.0
2010-12-06 13:15:00,122.71,122.74,122.67,122.71,478900.0,93.8415,93.8645,93.8109,93.8415,478900.0
2010-12-06 13:20:00,122.71,122.75,122.69,122.74,302800.0,93.8415,93.8721,93.8262,93.8645,302800.0
2010-12-06 13:25:00,122.73,122.79,122.72,122.79,617300.0,93.8568,93.9027,93.8492,93.9027,617300.0
2010-12-06 13:30:00,122.79,122.83,122.76,122.79,657800.0,93.9027,93.9333,93.8798,93.9027,657800.0
2010-12-06 13:35:00,122.79,122.83,122.77,122.78,477200.0,93.9027,93.9333,93.8874,93.8951,477200.0
2010-12-06 13:40:00,122.79,122.89,122.77,122.89,931700.0,93.9027,93.9792,93.8874,93.9792,931700.0
2010-12-06 13:45:00,122.88,122.89,122.83,122.84,577500.0,93.9715,93.9792,93.9333,93.9409,577500.0
2010-12-06 13:50:00,122.83,122.88,122.83,122.84,1222500.0,93.9333,93.9715,93.9333,93.9409,1222500.0
2010-12-06 13:55:00,122.84,122.85,122.79,122.84,567400.0,93.9409,93.9486,93.9027,93.9409,567400.0
2010-12-06 14:00:00,122.84,122.85,122.78,122.8,728600.0,93.9409,93.9486,93.8951,93.9103,728600.0
2010-12-06 14:05:00,122.8,122.85,122.79,122.84,488800.0,93.9103,93.9486,93.9027,93.9409,488800.0
2010-12-06 14:10:00,122.85,122.85,122.78,122.81,341300.0,93.9486,93.9486,93.8951,93.918,341300.0
2010-12-06 14:15:00,122.82,122.86,122.79,122.85,644200.0,93.9256,93.9562,93.9027,93.9486,644200.0
2010-12-06 14:20:00,122.85,122.88,122.82,122.86,647700.0,93.9486,93.9715,93.9256,93.9562,647700.0
2010-12-06 14:25:00,122.86,122.87,122.77,122.78,1321000.0,93.9562,93.9639,93.8874,93.8951,1321000.0
2010-12-06 14:30:00,122.78,122.91,122.77,122.9,830800.0,93.8951,93.9945,93.8874,93.9868,830800.0
2010-12-06 14:35:00,122.89,122.96,122.88,122.94,1165200.0,93.9792,94.0327,93.9715,94.0174,1165200.0
2010-12-06 14:40:00,122.94,122.94,122.88,122.91,371800.0,94.0174,94.0174,93.9715,93.9945,371800.0
2010-12-06 14:45:00,122.92,122.96,122.91,122.92,553700.0,94.0021,94.0327,93.9945,94.0021,553700.0
2010-12-06 14:50:00,122.92,122.95,122.91,122.94,298900.0,94.0021,94.0251,93.9945,94.0174,298900.0
2010-12-06 14:55:00,122.94,122.95,122.89,122.9,1109100.0,94.0174,94.0251,93.9792,93.9868,1109100.0
2010-12-06 15:00:00,122.9,122.96,122.89,122.94,730500.0,93.9868,94.0327,93.9792,94.0174,730500.0
2010-12-06 15:05:00,122.95,122.98,122.91,122.98,1211600.0,94.0251,94.048,93.9945,94.048,1211600.0
2010-12-06 15:10:00,122.97,122.99,122.95,122.99,691600.0,94.0404,94.0556,94.0251,94.0556,691600.0
2010-12-06 15:15:00,122.98,122.99,122.92,122.97,887000.0,94.048,94.0556,94.0021,94.0404,887000.0
2010-12-06 15:20:00,122.97,122.99,122.92,122.93,540300.0,94.0404,94.0556,94.0021,94.0098,540300.0
2010-12-06 15:25:00,122.92,122.96,122.88,122.88,843200.0,94.0021,94.0327,93.9715,93.9715,843200.0
2010-12-06 15:30:00,122.88,122.91,122.82,122.83,1221100.0,93.9715,93.9945,93.9256,93.9333,1221100.0
2010-12-06 15:35:00,122.83,122.92,122.83,122.92,901500.0,93.9333,94.0021,93.9333,94.0021,901500.0
2010-12-06 15:40:00,122.92,123.04,122.91,123.01,2181500.0,94.0021,94.0939,93.9945,94.0709,2181500.0
2010-12-06 15:45:00,123.01,123.01,122.9,122.93,2100800.0,94.0709,94.0709,93.9868,94.0098,2100800.0
2010-12-06 15:50:00,122.93,122.94,122.77,122.78,3737800.0,94.0098,94.0174,93.8874,93.8951,3737800.0
2010-12-06 15:55:00,122.79,122.81,122.73,122.73,4821600.0,93.9027,93.918,93.8568,93.8568,4821600.0
2010-12-07 09:30:00,123.94,124.01,123.82,123.88,7942400.0,94.7822,94.8357,94.6904,94.7363,7942400.0
2010-12-07 09:35:00,123.87,123.9,123.75,123.76,3192100.0,94.7286,94.7516,94.6369,94.6445,3192100.0
2010-12-07 09:40:00,123.76,123.94,123.74,123.91,3320100.0,94.6445,94.7822,94.6292,94.7592,3320100.0
2010-12-07 09:45:00,123.91,123.91,123.73,123.76,2766400.0,94.7592,94.7592,94.6216,94.6445,2766400.0
2010-12-07 09:50:00,123.77,123.85,123.67,123.76,2950400.0,94.6521,94.7133,94.5757,94.6445,2950400.0
2010-12-07 09:55:00,123.76,123.81,123.61,123.62,3205800.0,94.6445,94.6827,94.5298,94.5374,3205800.0
2010-12-07 10:00:00,123.62,123.66,123.55,123.62,3662200.0,94.5374,94.568,94.4839,94.5374,3662200.0
2010-12-07 10:05:00,123.63,123.64,123.42,123.43,2967200.0,94.5451,94.5527,94.3845,94.3921,2967200.0
2010-12-07 10:10:00,123.44,123.57,123.41,123.52,3392900.0,94.3998,94.4992,94.3768,94.461,3392900.0
2010-12-07 10:15:00,123.52,123.65,123.49,123.64,2323700.0,94.461,94.5604,94.438,94.5527,2323700.0
2010-12-07 10:20:00,123.64,123.65,123.55,123.62,1398600.0,94.5527,94.5604,94.4839,94.5374,1398600.0
2010-12-07 10:25:00,123.63,123.67,123.43,123.44,1850200.0,94.5451,94.5757,94.3921,94.3998,1850200.0
2010-12-07 10:30:00,123.44,123.45,123.31,123.43,2519300.0,94.3998,94.4074,94.3004,94.3921,2519300.0
2010-12-07 10:35:00,123.42,123.43,123.3,123.41,2117800.0,94.3845,94.3921,94.2927,94.3768,2117800.0
2010-12-07 10:40:00,123.42,123.53,123.41,123.53,1656700.0,94.3845,94.4686,94.3768,94.4686,1656700.0
2010-12-07 10:45:00,123.52,123.57,123.47,123.56,1273000.0,94.461,94.4992,94.4227,94.4916,1273000.0
2010-12-07 10:50:00,123.55,123.62,123.52,123.53,1815900.0,94.4839,94.5374,94.461,94.4686,1815900.0
2010-12-07 10:55:00,123.53,123.56,123.48,123.54,956800.0,94.4686,94.4916,94.4304,94.4763,956800.0
2010-12-07 11:00:00,123.54,123.56,123.46,123.47,1325100.0,94.4763,94.4916,94.4151,94.4227,1325100.0
2010-12-07 11:05:00,123.47,123.5,123.41,123.46,1304400.0,94.4227,94.4457,94.3768,94.4151,1304400.0
2010-12-07 11:10:00,123.46,123.57,123.46,123.57,1363500.0,94.4151,94.4992,94.4151,94.4992,1363500.0
2010-12-07 11:15:00,123.56,123.6,123.5,123.5,1697300.0,94.4916,94.5221,94.4457,94.4457,1697300.0
2010-12-07 11:20:00,123.5,123.52,123.44,123.45,1249200.0,94.4457,94.461,94.3998,94.4074,1249200.0
2010-12-07 11:25:00,123.45,123.46,123.35,123.41,1939000.0,94.4074,94.4151,94.331,94.3768,1939000.0
2010-12-07 11:30:00,123.41,123.47,123.36,123.43,2222500.0,94.3768,94.4227,94.3386,94.3921,2222500.0
2010-12-07 11:35:00,123.43,123.48,123.39,123.44,1322100.0,94.3921,94.4304,94.3615,94.3998,1322100.0
2010-12-07 11:40:00,123.45,123.52,123.42,123.5,1292200.0,94.4074,94.461,94.3845,94.4457,1292200.0
2010-12-07 11:45:00,123.5,123.52,123.35,123.36,1646900.0,94.4457,94.461,94.331,94.3386,1646900.0
2010-12-07 11:50:00,123.37,123.41,123.31,123.35,1535500.0,94.3463,94.3768,94.3004,94.331,1535500.0
2010-12-07 11:55:00,123.36,123.43,123.33,123.37,893600.0,94.3386,94.3921,94.3157,94.3463,893600.0
2010-12-07 12:00:00,123.37,123.43,123.33,123.38,859600.0,94.3463,94.3921,94.3157,94.3539,859600.0
2010-12-07 12:05:00,123.38,123.4,123.2,123.25,2078200.0,94.3539,94.3692,94.2162,94.2545,2078200.0
2010-12-07 12:10:00,123.25,123.31,123.2,123.28,1397400.0,94.2545,94.3004,94.2162,94.2774,1397400.0
2010-12-07 12:15:00,123.27,123.32,123.18,123.23,2216600.0,94.2698,94.308,94.2009,94.2392,2216600.0
2010-12-07 12:20:00,123.23,123.31,123.21,123.29,986300.0,94.2392,94.3004,94.2239,94.2851,986300.0
2010-12-07 12:25:00,123.3,123.38,123.26,123.36,1458700.0,94.2927,94.3539,94.2621,94.3386,1458700.0
2010-12-07 12:30:00,123.35,123.41,123.3,123.39,1192200.0,94.331,94.3768,94.2927,94.3615,1192200.0
2010-12-07 12:35:00,123.39,123.39,123.32,123.39,679800.0,94.3615,94.3615,94.308,94.3615,679800.0
2010-12-07 12:40:00,123.39,123.41,123.35,123.37,882200.0,94.3615,94.3768,94.331,94.3463,882200.0
2010-12-07 12:45:00,123.37,123.4,123.33,123.39,578700.0,94.3463,94.3692,94.3157,94.3615,578700.0
2010-12-07 12:50:00,123.4,123.4,123.32,123.37,367800.0,94.3692,94.3692,94.308,94.3463,367800.0
2010-12-07 12:55:00,123.36,123.49,123.36,123.47,1031800.0,94.3386,94.438,94.3386,94.4227,1031800.0
2010-12-07 13:00:00,123.46,123.59,123.43,123.54,2326600.0,94.4151,94.5145,94.3921,94.4763,2326600.0
2010-12-07 13:05:00,123.55,123.6,123.54,123.55,1705000.0,94.4839,94.5221,94.4763,94.4839,1705000.0
2010-12-07 13:10:00,123.56,123.56,123.44,123.47,1228800.0,94.4916,94.4916,94.3998,94.4227,1228800.0
2010-12-07 13:15:00,123.48,123.5,123.42,123.47,712500.0,94.4304,94.4457,94.3845,94.4227,712500.0
2010-12-07 13:20:00,123.46,123.58,123.46,123.56,945700.0,94.4151,94.5068,94.4151,94.4916,945700.0
2010-12-07 13:25:00,123.55,123.6,123.5,123.57,904400.0,94.4839,94.5221,94.4457,94.4992,904400.0
2010-12-07 13:30:00,123.57,123.59,123.5,123.53,978500.0,94.4992,94.5145,94.4457,94.4686,978500.0
2010-12-07 13:35:00,123.53,123.58,123.45,123.5,1188300.0,94.4686,94.5068,94.4074,94.4457,1188300.0
2010-12-07 13:40:00,123.51,123.56,123.46,123.52,741900.0,94.4533,94.4916,94.4151,94.461,741900.0
2010-12-07 13:45:00,123.53,123.68,123.5,123.67,1352100.0,94.4686,94.5833,94.4457,94.5757,1352100.0
2010-12-07 13:50:00,123.66,123.68,123.6,123.61,1663800.0,94.568,94.5833,94.5221,94.5298,1663800.0
2010-12-07 13:55:00,123.62,123.65,123.55,123.55,881700.0,94.5374,94.5604,94.4839,94.4839,881700.0
2010-12-07 14:00:00,123.56,123.61,123.56,123.6,414500.0,94.4916,94.5298,94.4916,94.5221,414500.0
2010-12-07 14:05:00,123.6,123.61,123.5,123.51,970900.0,94.5221,94.5298,94.4457,94.4533,970900.0
2010-12-07 14:10:00,123.51,123.54,123.48,123.52,900100.0,94.4533,94.4763,94.4304,94.461,900100.0
2010-12-07 14:15:00,123.52,123.55,123.5,123.52,913400.0,94.461,94.4839,94.4457,94.461,913400.0
2010-12-07 14:20:00,123.52,123.63,123.52,123.58,1156400.0,94.461,94.5451,94.461,94.5068,1156400.0
2010-12-07 14:25:00,123.58,123.65,123.57,123.62,2253100.0,94.5068,94.5604,94.4992,94.5374,2253100.0
2010-12-07 14:30:00,123.62,123.73,123.61,123.73,1285000.0,94.5374,94.6216,94.5298,94.6216,1285000.0
2010-12-07 14:35:00,123.73,123.81,123.71,123.77,2866900.0,94.6216,94.6827,94.6063,94.6521,2866900.0
2010-12-07 14:40:00,123.75,123.82,123.7,123.7,1447600.0,94.6369,94.6904,94.5986,94.5986,1447600.0
2010-12-07 14:45:00,123.7,123.75,123.69,123.72,1114700.0,94.5986,94.6369,94.591,94.6139,1114700.0
2010-12-07 14:50:00,123.72,123.73,123.54,123.58,4054600.0,94.6139,94.6216,94.4763,94.5068,4054600.0
2010-12-07 14:55:00,123.57,123.6,123.12,123.19,5495400.0,94.4992,94.5221,94.1551,94.2086,5495400.0
2010-12-07 15:00:00,123.19,123.29,123.11,123.13,6499900.0,94.2086,94.2851,94.1474,94.1627,6499900.0
2010-12-07 15:05:00,123.13,123.27,123.05,123.19,3936900.0,94.1627,94.2698,94.1015,94.2086,3936900.0
2010-12-07 15:10:00,123.19,123.29,123.16,123.22,1948400.0,94.2086,94.2851,94.1857,94.2315,1948400.0
2010-12-07 15:15:00,123.23,123.25,122.96,123.07,3953200.0,94.2392,94.2545,94.0327,94.1168,3953200.0
2010-12-07 15:20:00,123.06,123.1,122.87,122.9,3944100.0,94.1092,94.1398,93.9639,93.9868,3944100.0
2010-12-07 15:25:00,122.9,123.11,122.85,123.06,3722400.0,93.9868,94.1474,93.9486,94.1092,3722400.0
2010-12-07 15:30:00,123.06,123.11,122.96,122.99,2279800.0,94.1092,94.1474,94.0327,94.0556,2279800.0
2010-12-07 15:35:00,122.99,123.21,122.98,123.2,3867100.0,94.0556,94.2239,94.048,94.2162,3867100.0
2010-12-07 15:40:00,123.21,123.22,122.93,122.94,3376700.0,94.2239,94.2315,94.0098,94.0174,3376700.0
2010-12-07 15:45:00,122.94,123.03,122.8,122.95,5410300.0,94.0174,94.0862,93.9103,94.0251,5410300.0
2010-12-07 15:50:00,122.94,122.99,122.81,122.87,3594900.0,94.0174,94.0556,93.918,93.9639,3594900.0
2010-12-07 15:55:00,122.88,122.88,122.76,122.83,7377800.0,93.9715,93.9715,93.8798,93.9333,7377800.0
2010-12-08 09:30:00,122.99,123.14,122.94,123.14,2889400.0,94.0556,94.1704,94.0174,94.1704,2889400.0
2010-12-08 09:35:00,123.14,123.26,123.12,123.15,2799200.0,94.1704,94.2621,94.1551,94.178,2799200.0
2010-12-08 09:40:00,123.15,123.32,123.14,123.32,2472600.0,94.178,94.308,94.1704,94.308,2472600.0
2010-12-08 09:45:00,123.31,123.38,123.2,123.21,1978300.0,94.3004,94.3539,94.2162,94.2239,1978300.0
2010-12-08 09:50:00,123.21,123.3,123.03,123.05,2623500.0,94.2239,94.2927,94.0862,94.1015,2623500.0
2010-12-08 09:55:00,123.05,123.15,123.01,123.12,1352600.0,94.1015,94.178,94.0709,94.1551,1352600.0
2010-12-08 10:00:00,123.11,123.13,122.95,123.01,1772900.0,94.1474,94.1627,94.0251,94.0709,1772900.0
2010-12-08 10:05:00,123.01,123.05,122.9,123.04,2817200.0,94.0709,94.1015,93.9868,94.0939,2817200.0
2010-12-08 10:10:00,123.05,123.05,122.84,122.97,2419500.0,94.1015,94.1015,93.9409,94.0404,2419500.0
2010-12-08 10:15:00,122.96,123.02,122.79,122.79,2141400.0,94.0327,94.0786,93.9027,93.9027,2141400.0
2010-12-08 10:20:00,122.8,122.8,122.64,122.72,4205500.0,93.9103,93.9103,93.788,93.8492,4205500.0
2010-12-08 10:25:00,122.72,122.83,122.68,122.81,1906300.0,93.8492,93.9333,93.8186,93.918,1906300.0
2010-12-08 10:30:00,122.81,122.82,122.64,122.68,2843200.0,93.918,93.9256,93.788,93.8186,2843200.0
2010-12-08 10:35:00,122.68,122.71,122.46,122.49,4553600.0,93.8186,93.8415,93.6503,93.6733,4553600.0
2010-12-08 10:40:00,122.49,122.57,122.41,122.56,2238100.0,93.6733,93.7345,93.6121,93.7268,2238100.0
2010-12-08 10:45:00,122.56,122.62,122.54,122.57,1774400.0,93.7268,93.7727,93.7115,93.7345,1774400.0
2010-12-08 10:50:00,122.57,122.68,122.51,122.68,2569800.0,93.7345,93.8186,93.6886,93.8186,2569800.0
2010-12-08 10:55:00,122.68,122.76,122.67,122.73,2548600.0,93.8186,93.8798,93.8109,93.8568,2548600.0
2010-12-08 11:00:00,122.73,122.79,122.65,122.79,1931100.0,93.8568,93.9027,93.7956,93.9027,1931100.0
2010-12-08 11:05:00,122.79,122.88,122.78,122.83,1445500.0,93.9027,93.9715,93.8951,93.9333,1445500.0
2010-12-08 11:10:00,122.82,122.88,122.8,122.88,832100.0,93.9256,93.9715,93.9103,93.9715,832100.0
2010-12-08 11:15:00,122.87,122.91,122.77,122.78,1075800.0,93.9639,93.9945,93.8874,93.8951,1075800.0
2010-12-08 11:20:00,122.78,122.87,122.76,122.83,739900.0,93.8951,93.9639,93.8798,93.9333,739900.0
2010-12-08 11:25:00,122.83,122.9,122.82,122.86,870500.0,93.9333,93.9868,93.9256,93.9562,870500.0
2010-12-08 11:30:00,122.86,122.86,122.74,122.82,978800.0,93.9562,93.9562,93.8645,93.9256,978800.0
2010-12-08 11:35:00,122.82,122.83,122.76,122.79,645100.0,93.9256,93.9333,93.8798,93.9027,645100.0
2010-12-08 11:40:00,122.79,122.9,122.78,122.9,740200.0,93.9027,93.9868,93.8951,93.9868,740200.0
2010-12-08 11:45:00,122.89,123.03,122.88,123.03,1275900.0,93.9792,94.0862,93.9715,94.0862,1275900.0
2010-12-08 11:50:00,123.02,123.11,123.01,123.07,1830900.0,94.0786,94.1474,94.0709,94.1168,1830900.0
2010-12-08 11:55:00,123.07,123.08,123.01,123.06,780300.0,94.1168,94.1245,94.0709,94.1092,780300.0
2010-12-08 12:00:00,123.07,123.1,123.04,123.06,662600.0,94.1168,94.1398,94.0939,94.1092,662600.0
2010-12-08 12:05:00,123.07,123.11,123.05,123.07,776600.0,94.1168,94.1474,94.1015,94.1168,776600.0
2010-12-08 12:10:00,123.07,123.12,123.06,123.09,565400.0,94.1168,94.1551,94.1092,94.1321,565400.0
2010-12-08 12:15:00,123.1,123.11,123.03,123.05,1453100.0,94.1398,94.1474,94.0862,94.1015,1453100.0
2010-12-08 12:20:00,123.05,123.07,123.03,123.04,476700.0,94.1015,94.1168,94.0862,94.0939,476700.0
2010-12-08 12:25:00,123.04,123.1,123.02,123.03,570300.0,94.0939,94.1398,94.0786,94.0862,570300.0
2010-12-08 12:30:00,123.04,123.04,122.95,122.96,1004100.0,94.0939,94.0939,94.0251,94.0327,1004100.0
2010-12-08 12:35:00,122.96,123.02,122.96,123.0,523200.0,94.0327,94.0786,94.0327,94.0633,523200.0
2010-12-08 12:40:00,123.0,123.01,122.94,122.99,561400.0,94.0633,94.0709,94.0174,94.0556,561400.0
2010-12-08 12:45:00,123.0,123.0,122.83,122.84,1253300.0,94.0633,94.0633,93.9333,93.9409,1253300.0
2010-12-08 12:50:00,122.85,122.87,122.78,122.78,1121500.0,93.9486,93.9639,93.8951,93.8951,1121500.0
2010-12-08 12:55:00,122.78,122.88,122.78,122.88,952100.0,93.8951,93.9715,93.8951,93.9715,952100.0
2010-12-08 13:00:00,122.88,123.04,122.85,123.04,1378700.0,93.9715,94.0939,93.9486,94.0939,1378700.0
2010-12-08 13:05:00,123.04,123.07,122.99,123.01,1701200.0,94.0939,94.1168,94.0556,94.0709,1701200.0
2010-12-08 13:10:00,123.01,123.16,123.01,123.07,1718700.0,94.0709,94.1857,94.0709,94.1168,1718700.0
2010-12-08 13:15:00,123.07,123.09,122.97,123.0,826700.0,94.1168,94.1321,94.0404,94.0633,826700.0
2010-12-08 13:20:00,123.0,123.0,122.91,122.99,925400.0,94.0633,94.0633,93.9945,94.0556,925400.0
2010-12-08 13:25:00,122.99,123.05,122.93,122.97,636600.0,94.0556,94.1015,94.0098,94.0404,636600.0
2010-12-08 13:30:00,122.98,123.06,122.94,123.05,552100.0,94.048,94.1092,94.0174,94.1015,552100.0
2010-12-08 13:35:00,123.04,123.13,123.04,123.08,1005000.0,94.0939,94.1627,94.0939,94.1245,1005000.0
2010-12-08 13:40:00,123.08,123.24,123.08,123.16,1909000.0,94.1245,94.2468,94.1245,94.1857,1909000.0
2010-12-08 13:45:00,123.15,123.18,123.11,123.12,711400.0,94.178,94.2009,94.1474,94.1551,711400.0
2010-12-08 13:50:00,123.12,123.15,123.09,123.12,629000.0,94.1551,94.178,94.1321,94.1551,629000.0
2010-12-08 13:55:00,123.12,123.17,123.1,123.1,315100.0,94.1551,94.1933,94.1398,94.1398,315100.0
2010-12-08 14:00:00,123.11,123.13,123.03,123.05,772500.0,94.1474,94.1627,94.0862,94.1015,772500.0
2010-12-08 14:05:00,123.04,123.12,123.0,123.09,928100.0,94.0939,94.1551,94.0633,94.1321,928100.0
2010-12-08 14:10:00,123.09,123.16,123.08,123.13,630600.0,94.1321,94.1857,94.1245,94.1627,630600.0
2010-12-08 14:15:00,123.13,123.21,123.12,123.17,1244800.0,94.1627,94.2239,94.1551,94.1933,1244800.0
2010-12-08 14:20:00,123.17,123.22,123.13,123.18,936700.0,94.1933,94.2315,94.1627,94.2009,936700.0
2010-12-08 14:25:00,123.18,123.19,123.08,123.14,587400.0,94.2009,94.2086,94.1245,94.1704,587400.0
2010-12-08 14:30:00,123.15,123.26,123.14,123.22,1412400.0,94.178,94.2621,94.1704,94.2315,1412400.0
2010-12-08 14:35:00,123.23,123.34,123.21,123.27,1278800.0,94.2392,94.3233,94.2239,94.2698,1278800.0
2010-12-08 14:40:00,123.26,123.36,123.24,123.32,1698100.0,94.2621,94.3386,94.2468,94.308,1698100.0
2010-12-08 14:45:00,123.32,123.37,123.23,123.27,1082700.0,94.308,94.3463,94.2392,94.2698,1082700.0
2010-12-08 14:50:00,123.26,123.32,123.24,123.32,772300.0,94.2621,94.308,94.2468,94.308,772300.0
2010-12-08 14:55:00,123.31,123.32,123.2,123.2,781000.0,94.3004,94.308,94.2162,94.2162,781000.0
2010-12-08 15:00:00,123.2,123.28,123.15,123.24,1234300.0,94.2162,94.2774,94.178,94.2468,1234300.0
2010-12-08 15:05:00,123.24,123.26,123.16,123.16,939800.0,94.2468,94.2621,94.1857,94.1857,939800.0
2010-12-08 15:10:00,123.17,123.17,123.07,123.14,1391300.0,94.1933,94.1933,94.1168,94.1704,1391300.0
2010-12-08 15:15:00,123.14,123.14,123.02,123.04,1225700.0,94.1704,94.1704,94.0786,94.0939,1225700.0
2010-12-08 15:20:00,123.03,123.11,122.99,123.09,1860000.0,94.0862,94.1474,94.0556,94.1321,1860000.0
2010-12-08 15:25:00,123.09,123.13,123.01,123.05,936300.0,94.1321,94.1627,94.0709,94.1015,936300.0
2010-12-08 15:30:00,123.04,123.14,122.98,123.12,2089000.0,94.0939,94.1704,94.048,94.1551,2089000.0
2010-12-08 15:35:00,123.13,123.16,123.07,123.08,1206200.0,94.1627,94.1857,94.1168,94.1245,1206200.0
2010-12-08 15:40:00,123.08,123.13,123.06,123.09,1306300.0,94.1245,94.1627,94.1092,94.1321,1306300.0
2010-12-08 15:45:00,123.1,123.25,123.09,123.22,2792100.0,94.1398,94.2545,94.1321,94.2315,2792100.0
2010-12-08 15:50:00,123.22,123.29,123.21,123.28,2891600.0,94.2315,94.2851,94.2239,94.2774,2891600.0
2010-12-08 15:55:00,123.29,123.38,123.25,123.25,5123300.0,94.2851,94.3539,94.2545,94.2545,5123300.0
2010-12-09 09:30:00,123.97,124.02,123.83,123.84,3304100.0,94.8051,94.8433,94.698,94.7057,3304100.0
2010-12-09 09:35:00,123.84,123.85,123.65,123.67,2685100.0,94.7057,94.7133,94.5604,94.5757,2685100.0
2010-12-09 09:40:00,123.67,123.77,123.62,123.72,2104900.0,94.5757,94.6521,94.5374,94.6139,2104900.0
2010-12-09 09:45:00,123.72,123.82,123.67,123.69,1567800.0,94.6139,94.6904,94.5757,94.591,1567800.0
2010-12-09 09:50:00,123.69,123.92,123.68,123.88,4319100.0,94.591,94.7669,94.5833,94.7363,4319100.0
2010-12-09 09:55:00,123.88,123.99,123.82,123.87,2365500.0,94.7363,94.8204,94.6904,94.7286,2365500.0
2010-12-09 10:00:00,123.87,123.94,123.77,123.8,1761500.0,94.7286,94.7822,94.6521,94.6751,1761500.0
2010-12-09 10:05:00,123.8,123.84,123.7,123.72,1462500.0,94.6751,94.7057,94.5986,94.6139,1462500.0
2010-12-09 10:10:00,123.73,123.73,123.55,123.61,2493500.0,94.6216,94.6216,94.4839,94.5298,2493500.0
2010-12-09 10:15:00,123.62,123.7,123.58,123.58,1516200.0,94.5374,94.5986,94.5068,94.5068,1516200.0
2010-12-09 10:20:00,123.59,123.59,123.47,123.52,1920800.0,94.5145,94.5145,94.4227,94.461,1920800.0
2010-12-09 10:25:00,123.52,123.57,123.46,123.57,1303600.0,94.461,94.4992,94.4151,94.4992,1303600.0
2010-12-09 10:30:00,123.57,123.65,123.56,123.64,1346400.0,94.4992,94.5604,94.4916,94.5527,1346400.0
2010-12-09 10:35:00,123.63,123.64,123.53,123.54,986500.0,94.5451,94.5527,94.4686,94.4763,986500.0
2010-12-09 10:40:00,123.54,123.54,123.41,123.43,1701700.0,94.4763,94.4763,94.3768,94.3921,1701700.0
2010-12-09 10:45:00,123.43,123.49,123.39,123.41,1310700.0,94.3921,94.438,94.3615,94.3768,1310700.0
2010-12-09 10:50:00,123.41,123.44,123.27,123.37,1537900.0,94.3768,94.3998,94.2698,94.3463,1537900.0
2010-12-09 10:55:00,123.36,123.39,123.25,123.38,1480600.0,94.3386,94.3615,94.2545,94.3539,1480600.0
2010-12-09 11:00:00,123.37,123.47,123.34,123.39,1345500.0,94.3463,94.4227,94.3233,94.3615,1345500.0
2010-12-09 11:05:00,123.39,123.53,123.35,123.51,1440200.0,94.3615,94.4686,94.331,94.4533,1440200.0
2010-12-09 11:10:00,123.52,123.6,123.48,123.54,1377900.0,94.461,94.5221,94.4304,94.4763,1377900.0
2010-12-09 11:15:00,123.54,123.55,123.51,123.52,355700.0,94.4763,94.4839,94.4533,94.461,355700.0
2010-12-09 11:20:00,123.52,123.53,123.47,123.5,465600.0,94.461,94.4686,94.4227,94.4457,465600.0
2010-12-09 11:25:00,123.5,123.54,123.45,123.46,1011900.0,94.4457,94.4763,94.4074,94.4151,1011900.0
2010-12-09 11:30:00,123.46,123.54,123.35,123.39,2835300.0,94.4151,94.4763,94.331,94.3615,2835300.0
2010-12-09 11:35:00,123.39,123.48,123.38,123.44,1319800.0,94.3615,94.4304,94.3539,94.3998,1319800.0
2010-12-09 11:40:00,123.45,123.46,123.29,123.32,945000.0,94.4074,94.4151,94.2851,94.308,945000.0
2010-12-09 11:45:00,123.32,123.32,123.21,123.21,1661800.0,94.308,94.308,94.2239,94.2239,1661800.0
2010-12-09 11:50:00,123.21,123.28,123.15,123.28,1236300.0,94.2239,94.2774,94.178,94.2774,1236300.0
2010-12-09 11:55:00,123.27,123.39,123.21,123.37,867400.0,94.2698,94.3615,94.2239,94.3463,867400.0
2010-12-09 12:00:00,123.37,123.43,123.33,123.42,1147100.0,94.3463,94.3921,94.3157,94.3845,1147100.0
2010-12-09 12:05:00,123.41,123.43,123.38,123.4,647000.0,94.3768,94.3921,94.3539,94.3692,647000.0
2010-12-09 12:10:00,123.39,123.42,123.33,123.37,604800.0,94.3615,94.3845,94.3157,94.3463,604800.0
2010-12-09 12:15:00,123.37,123.38,123.33,123.33,223300.0,94.3463,94.3539,94.3157,94.3157,223300.0
2010-12-09 12:20:00,123.34,123.39,123.33,123.38,379500.0,94.3233,94.3615,94.3157,94.3539,379500.0
2010-12-09 12:25:00,123.38,123.41,123.35,123.39,912000.0,94.3539,94.3768,94.331,94.3615,912000.0
2010-12-09 12:30:00,123.38,123.43,123.34,123.39,503800.0,94.3539,94.3921,94.3233,94.3615,503800.0
2010-12-09 12:35:00,123.38,123.4,123.33,123.37,412800.0,94.3539,94.3692,94.3157,94.3463,412800.0
2010-12-09 12:40:00,123.38,123.41,123.36,123.37,461800.0,94.3539,94.3768,94.3386,94.3463,461800.0
2010-12-09 12:45:00,123.37,123.42,123.34,123.41,286200.0,94.3463,94.3845,94.3233,94.3768,286200.0
2010-12-09 12:50:00,123.41,123.5,123.39,123.5,1318100.0,94.3768,94.4457,94.3615,94.4457,1318100.0
2010-12-09 12:55:00,123.5,123.52,123.46,123.46,423500.0,94.4457,94.461,94.4151,94.4151,423500.0
2010-12-09 13:00:00,123.47,123.58,123.42,123.52,3071000.0,94.4227,94.5068,94.3845,94.461,3071000.0
2010-12-09 13:05:00,123.52,123.66,123.5,123.64,1154000.0,94.461,94.568,94.4457,94.5527,1154000.0
2010-12-09 13:10:00,123.64,123.71,123.62,123.65,924600.0,94.5527,94.6063,94.5374,94.5604,924600.0
2010-12-09 13:15:00,123.66,123.73,123.59,123.59,1144400.0,94.568,94.6216,94.5145,94.5145,1144400.0
2010-12-09 13:20:00,123.59,123.62,123.54,123.55,851100.0,94.5145,94.5374,94.4763,94.4839,851100.0
2010-12-09 13:25:00,123.54,123.62,123.54,123.6,393100.0,94.4763,94.5374,94.4763,94.5221,393100.0
2010-12-09 13:30:00,123.61,123.66,123.5,123.5,825700.0,94.5298,94.568,94.4457,94.4457,825700.0
2010-12-09 13:35:00,123.5,123.53,123.49,123.53,1001400.0,94.4457,94.4686,94.438,94.4686,1001400.0
2010-12-09 13:40:00,123.53,123.56,123.5,123.51,558800.0,94.4686,94.4916,94.4457,94.4533,558800.0
2010-12-09 13:45:00,123.51,123.56,123.48,123.54,500000.0,94.4533,94.4916,94.4304,94.4763,500000.0
2010-12-09 13:50:00,123.54,123.59,123.54,123.58,515800.0,94.4763,94.5145,94.4763,94.5068,515800.0
2010-12-09 13:55:00,123.59,123.61,123.56,123.6,583900.0,94.5145,94.5298,94.4916,94.5221,583900.0
2010-12-09 14:00:00,123.61,123.62,123.58,123.6,335800.0,94.5298,94.5374,94.5068,94.5221,335800.0
2010-12-09 14:05:00,123.61,123.61,123.41,123.44,1258400.0,94.5298,94.5298,94.3768,94.3998,1258400.0
2010-12-09 14:10:00,123.44,123.45,123.37,123.44,1235300.0,94.3998,94.4074,94.3463,94.3998,1235300.0
2010-12-09 14:15:00,123.44,123.47,123.41,123.43,799400.0,94.3998,94.4227,94.3768,94.3921,799400.0
2010-12-09 14:20:00,123.44,123.49,123.42,123.46,685200.0,94.3998,94.438,94.3845,94.4151,685200.0
2010-12-09 14:25:00,123.46,123.52,123.46,123.48,313100.0,94.4151,94.461,94.4151,94.4304,313100.0
2010-12-09 14:30:00,123.48,123.49,123.42,123.48,699000.0,94.4304,94.438,94.3845,94.4304,699000.0
2010-12-09 14:35:00,123.49,123.52,123.44,123.47,686100.0,94.438,94.461,94.3998,94.4227,686100.0
2010-12-09 14:40:00,123.47,123.53,123.45,123.48,640200.0,94.4227,94.4686,94.4074,94.4304,640200.0
2010-12-09 14:45:00,123.48,123.52,123.41,123.42,714300.0,94.4304,94.461,94.3768,94.3845,714300.0
2010-12-09 14:50:00,123.41,123.52,123.41,123.51,397300.0,94.3768,94.461,94.3768,94.4533,397300.0
2010-12-09 14:55:00,123.51,123.58,123.51,123.57,1183800.0,94.4533,94.5068,94.4533,94.4992,1183800.0
2010-12-09 15:00:00,123.57,123.59,123.51,123.57,649100.0,94.4992,94.5145,94.4533,94.4992,649100.0
2010-12-09 15:05:00,123.57,123.59,123.53,123.57,395500.0,94.4992,94.5145,94.4686,94.4992,395500.0
2010-12-09 15:10:00,123.58,123.62,123.57,123.59,734600.0,94.5068,94.5374,94.4992,94.5145,734600.0
2010-12-09 15:15:00,123.6,123.67,123.58,123.67,687700.0,94.5221,94.5757,94.5068,94.5757,687700.0
2010-12-09 15:20:00,123.67,123.68,123.59,123.62,659700.0,94.5757,94.5833,94.5145,94.5374,659700.0
2010-12-09 15:25:00,123.61,123.64,123.57,123.61,597800.0,94.5298,94.5527,94.4992,94.5298,597800.0
2010-12-09 15:30:00,123.6,123.63,123.58,123.59,592200.0,94.5221,94.5451,94.5068,94.5145,592200.0
2010-12-09 15:35:00,123.59,123.7,123.58,123.69,1211700.0,94.5145,94.5986,94.5068,94.591,1211700.0
2010-12-09 15:40:00,123.7,123.88,123.69,123.81,3258500.0,94.5986,94.7363,94.591,94.6827,3258500.0
2010-12-09 15:45:00,123.82,123.88,123.78,123.83,3182600.0,94.6904,94.7363,94.6598,94.698,3182600.0
2010-12-09 15:50:00,123.83,123.84,123.73,123.74,2087300.0,94.698,94.7057,94.6216,94.6292,2087300.0
2010-12-09 15:55:00,123.74,123.79,123.65,123.79,5002600.0,94.6292,94.6674,94.5604,94.6674,5002600.0
2010-12-10 09:30:00,124.13,124.16,123.98,124.02,3642300.0,94.9275,94.9504,94.8127,94.8433,3642300.0
2010-12-10 09:35:00,124.03,124.07,123.95,124.05,2358500.0,94.851,94.8816,94.7898,94.8663,2358500.0
2010-12-10 09:40:00,124.05,124.14,124.02,124.08,2084500.0,94.8663,94.9351,94.8433,94.8892,2084500.0
2010-12-10 09:45:00,124.08,124.12,124.01,124.04,1355300.0,94.8892,94.9198,94.8357,94.8586,1355300.0
2010-12-10 09:50:00,124.04,124.15,124.02,124.13,1724700.0,94.8586,94.9427,94.8433,94.9275,1724700.0
2010-12-10 09:55:00,124.13,124.21,123.97,124.01,3276500.0,94.9275,94.9886,94.8051,94.8357,3276500.0
2010-12-10 10:00:00,124.01,124.02,123.86,123.87,1974200.0,94.8357,94.8433,94.721,94.7286,1974200.0
2010-12-10 10:05:00,123.87,123.94,123.84,123.89,1373500.0,94.7286,94.7822,94.7057,94.7439,1373500.0
2010-12-10 10:10:00,123.9,123.92,123.73,123.85,2281300.0,94.7516,94.7669,94.6216,94.7133,2281300.0
2010-12-10 10:15:00,123.84,123.9,123.76,123.88,1442900.0,94.7057,94.7516,94.6445,94.7363,1442900.0
2010-12-10 10:20:00,123.87,123.93,123.85,123.9,1170200.0,94.7286,94.7745,94.7133,94.7516,1170200.0
2010-12-10 10:25:00,123.9,123.99,123.86,123.98,1377300.0,94.7516,94.8204,94.721,94.8127,1377300.0
2010-12-10 10:30:00,123.99,124.01,123.94,123.95,1071400.0,94.8204,94.8357,94.7822,94.7898,1071400.0
2010-12-10 10:35:00,123.95,123.95,123.82,123.83,1235900.0,94.7898,94.7898,94.6904,94.698,1235900.0
2010-12-10 10:40:00,123.83,124.0,123.8,123.97,1192200.0,94.698,94.828,94.6751,94.8051,1192200.0
2010-12-10 10:45:00,123.96,124.01,123.92,123.95,921700.0,94.7974,94.8357,94.7669,94.7898,921700.0
2010-12-10 10:50:00,123.95,123.98,123.93,123.96,559500.0,94.7898,94.8127,94.7745,94.7974,559500.0
2010-12-10 10:55:00,123.96,124.02,123.92,123.96,811700.0,94.7974,94.8433,94.7669,94.7974,811700.0
2010-12-10 11:00:00,123.96,123.99,123.94,123.98,492800.0,94.7974,94.8204,94.7822,94.8127,492800.0
2010-12-10 11:05:00,123.98,124.09,123.97,124.03,1732500.0,94.8127,94.8969,94.8051,94.851,1732500.0
2010-12-10 11:10:00,124.03,124.04,124.0,124.02,507300.0,94.851,94.8586,94.828,94.8433,507300.0
2010-12-10 11:15:00,124.02,124.06,123.98,124.01,964400.0,94.8433,94.8739,94.8127,94.8357,964400.0
2010-12-10 11:20:00,124.01,124.05,123.94,123.96,546200.0,94.8357,94.8663,94.7822,94.7974,546200.0
2010-12-10 11:25:00,123.96,123.99,123.94,123.94,376500.0,94.7974,94.8204,94.7822,94.7822,376500.0
2010-12-10 11:30:00,123.95,124.01,123.94,124.0,831800.0,94.7898,94.8357,94.7822,94.828,831800.0
2010-12-10 11:35:00,124.0,124.01,123.94,123.95,560600.0,94.828,94.8357,94.7822,94.7898,560600.0
2010-12-10 11:40:00,123.95,123.95,123.91,123.93,599600.0,94.7898,94.7898,94.7592,94.7745,599600.0
2010-12-10 11:45:00,123.93,123.99,123.93,123.99,520900.0,94.7745,94.8204,94.7745,94.8204,520900.0
2010-12-10 11:50:00,123.99,124.01,123.93,123.98,597700.0,94.8204,94.8357,94.7745,94.8127,597700.0
2010-12-10 11:55:00,123.99,124.16,123.99,124.15,2006700.0,94.8204,94.9504,94.8204,94.9427,2006700.0
2010-12-10 12:00:00,124.15,124.17,124.11,124.11,2104500.0,94.9427,94.958,94.9122,94.9122,2104500.0
2010-12-10 12:05:00,124.12,124.16,124.09,124.15,820200.0,94.9198,94.9504,94.8969,94.9427,820200.0
2010-12-10 12:10:00,124.16,124.19,124.14,124.17,803700.0,94.9504,94.9733,94.9351,94.958,803700.0
2010-12-10 12:15:00,124.16,124.17,124.15,124.15,392700.0,94.9504,94.958,94.9427,94.9427,392700.0
2010-12-10 12:20:00,124.15,124.17,124.1,124.12,737300.0,94.9427,94.958,94.9045,94.9198,737300.0
2010-12-10 12:25:00,124.12,124.22,124.11,124.19,901300.0,94.9198,94.9963,94.9122,94.9733,901300.0
2010-12-10 12:30:00,124.19,124.24,124.19,124.22,813600.0,94.9733,95.0116,94.9733,94.9963,813600.0
2010-12-10 12:35:00,124.23,124.27,124.21,124.27,664400.0,95.0039,95.0345,94.9886,95.0345,664400.0
2010-12-10 12:40:00,124.27,124.3,124.21,124.24,1676800.0,95.0345,95.0575,94.9886,95.0116,1676800.0
2010-12-10 12:45:00,124.23,124.35,124.2,124.31,1651600.0,95.0039,95.0957,94.981,95.0651,1651600.0
2010-12-10 12:50:00,124.32,124.32,124.24,124.27,626400.0,95.0728,95.0728,95.0116,95.0345,626400.0
2010-12-10 12:55:00,124.26,124.31,124.24,124.26,442400.0,95.0269,95.0651,95.0116,95.0269,442400.0
2010-12-10 13:00:00,124.26,124.28,124.25,124.26,399300.0,95.0269,95.0422,95.0192,95.0269,399300.0
2010-12-10 13:05:00,124.26,124.27,124.23,124.27,436400.0,95.0269,95.0345,95.0039,95.0345,436400.0
2010-12-10 13:10:00,124.27,124.28,124.25,124.27,381500.0,95.0345,95.0422,95.0192,95.0345,381500.0
2010-12-10 13:15:00,124.28,124.34,124.27,124.29,1124800.0,95.0422,95.0881,95.0345,95.0498,1124800.0
2010-12-10 13:20:00,124.28,124.36,124.28,124.3,747100.0,95.0422,95.1033,95.0422,95.0575,747100.0
2010-12-10 13:25:00,124.3,124.3,124.26,124.29,642200.0,95.0575,95.0575,95.0269,95.0498,642200.0
2010-12-10 13:30:00,124.28,124.33,124.28,124.32,755300.0,95.0422,95.0804,95.0422,95.0728,755300.0
2010-12-10 13:35:00,124.32,124.34,124.3,124.33,449800.0,95.0728,95.0881,95.0575,95.0804,449800.0
2010-12-10 13:40:00,124.33,124.34,124.29,124.32,448900.0,95.0804,95.0881,95.0498,95.0728,448900.0
2010-12-10 13:45:00,124.32,124.4,124.32,124.4,877600.0,95.0728,95.1339,95.0728,95.1339,877600.0
2010-12-10 13:50:00,124.4,124.4,124.36,124.38,576500.0,95.1339,95.1339,95.1033,95.1186,576500.0
2010-12-10 13:55:00,124.38,124.47,124.36,124.45,1133600.0,95.1186,95.1875,95.1033,95.1722,1133600.0
2010-12-10 14:00:00,124.45,124.46,124.39,124.41,1131200.0,95.1722,95.1798,95.1263,95.1416,1131200.0
2010-12-10 14:05:00,124.42,124.48,124.41,124.45,614200.0,95.1492,95.1951,95.1416,95.1722,614200.0
2010-12-10 14:10:00,124.46,124.49,124.42,124.43,899900.0,95.1798,95.2028,95.1492,95.1569,899900.0
2010-12-10 14:15:00,124.43,124.46,124.41,124.46,351800.0,95.1569,95.1798,95.1416,95.1798,351800.0
2010-12-10 14:20:00,124.46,124.51,124.45,124.47,809800.0,95.1798,95.2181,95.1722,95.1875,809800.0
2010-12-10 14:25:00,124.48,124.49,124.39,124.39,745300.0,95.1951,95.2028,95.1263,95.1263,745300.0
2010-12-10 14:30:00,124.39,124.41,124.34,124.39,951500.0,95.1263,95.1416,95.0881,95.1263,951500.0
2010-12-10 14:35:00,124.4,124.47,124.39,124.46,727000.0,95.1339,95.1875,95.1263,95.1798,727000.0
2010-12-10 14:40:00,124.47,124.48,124.44,124.47,617500.0,95.1875,95.1951,95.1645,95.1875,617500.0
2010-12-10 14:45:00,124.46,124.48,124.41,124.48,1054800.0,95.1798,95.1951,95.1416,95.1951,1054800.0
2010-12-10 14:50:00,124.48,124.49,124.45,124.46,847700.0,95.1951,95.2028,95.1722,95.1798,847700.0
2010-12-10 14:55:00,124.46,124.5,124.45,124.48,953700.0,95.1798,95.2104,95.1722,95.1951,953700.0
2010-12-10 15:00:00,124.49,124.5,124.42,124.45,1090400.0,95.2028,95.2104,95.1492,95.1722,1090400.0
2010-12-10 15:05:00,124.45,124.47,124.4,124.42,994600.0,95.1722,95.1875,95.1339,95.1492,994600.0
2010-12-10 15:10:00,124.43,124.43,124.35,124.36,1264400.0,95.1569,95.1569,95.0957,95.1033,1264400.0
2010-12-10 15:15:00,124.35,124.36,124.32,124.35,1341400.0,95.0957,95.1033,95.0728,95.0957,1341400.0
2010-12-10 15:20:00,124.35,124.42,124.34,124.4,1456600.0,95.0957,95.1492,95.0881,95.1339,1456600.0
2010-12-10 15:25:00,124.4,124.48,124.4,124.48,1058900.0,95.1339,95.1951,95.1339,95.1951,1058900.0
2010-12-10 15:30:00,124.48,124.59,124.47,124.57,3067300.0,95.1951,95.2792,95.1875,95.2639,3067300.0
2010-12-10 15:35:00,124.57,124.58,124.49,124.55,1513700.0,95.2639,95.2716,95.2028,95.2486,1513700.0
2010-12-10 15:40:00,124.55,124.58,124.47,124.56,2528500.0,95.2486,95.2716,95.1875,95.2563,2528500.0
2010-12-10 15:45:00,124.56,124.59,124.46,124.51,3768000.0,95.2563,95.2792,95.1798,95.2181,3768000.0
2010-12-10 15:50:00,124.51,124.59,124.48,124.59,3650500.0,95.2181,95.2792,95.1951,95.2792,3650500.0
2010-12-10 15:55:00,124.59,124.6,124.47,124.51,6530500.0,95.2792,95.2869,95.1875,95.2181,6530500.0
2010-12-13 09:30:00,125.05,125.05,124.9,124.94,2442100.0,95.631,95.631,95.5163,95.5469,2442100.0
2010-12-13 09:35:00,124.93,124.98,124.73,124.73,2542200.0,95.5392,95.5775,95.3863,95.3863,2542200.0
2010-12-13 09:40:00,124.74,124.82,124.67,124.78,2548200.0,95.3939,95.4551,95.3404,95.4245,2548200.0
2010-12-13 09:45:00,124.78,124.89,124.73,124.86,1882700.0,95.4245,95.5087,95.3863,95.4857,1882700.0
2010-12-13 09:50:00,124.86,124.96,124.84,124.88,2246000.0,95.4857,95.5622,95.4704,95.501,2246000.0
2010-12-13 09:55:00,124.87,124.88,124.73,124.74,1837800.0,95.4934,95.501,95.3863,95.3939,1837800.0
2010-12-13 10:00:00,124.73,124.97,124.73,124.91,1896400.0,95.3863,95.5698,95.3863,95.524,1896400.0
2010-12-13 10:05:00,124.92,124.96,124.87,124.89,1039300.0,95.5316,95.5622,95.4934,95.5087,1039300.0
2010-12-13 10:10:00,124.89,124.94,124.81,124.89,1278000.0,95.5087,95.5469,95.4475,95.5087,1278000.0
2010-12-13 10:15:00,124.89,125.0,124.86,125.0,1327200.0,95.5087,95.5928,95.4857,95.5928,1327200.0
2010-12-13 10:20:00,125.0,125.05,124.95,124.95,1565100.0,95.5928,95.631,95.5545,95.5545,1565100.0
2010-12-13 10:25:00,124.95,125.01,124.86,124.88,1718700.0,95.5545,95.6004,95.4857,95.501,1718700.0
2010-12-13 10:30:00,124.89,125.0,124.87,124.95,1366700.0,95.5087,95.5928,95.4934,95.5545,1366700.0
2010-12-13 10:35:00,124.94,124.98,124.91,124.93,725700.0,95.5469,95.5775,95.524,95.5392,725700.0
2010-12-13 10:40:00,124.93,124.96,124.86,124.88,899000.0,95.5392,95.5622,95.4857,95.501,899000.0
2010-12-13 10:45:00,124.88,125.12,124.87,125.08,2813500.0,95.501,95.6845,95.4934,95.654,2813500.0
2010-12-13 10:50:00,125.07,125.1,125.02,125.07,773000.0,95.6463,95.6693,95.6081,95.6463,773000.0
2010-12-13 10:55:00,125.07,125.14,125.06,125.13,1381400.0,95.6463,95.6998,95.6387,95.6922,1381400.0
2010-12-13 11:00:00,125.12,125.12,125.02,125.06,1212500.0,95.6845,95.6845,95.6081,95.6387,1212500.0
2010-12-13 11:05:00,125.05,125.08,124.99,125.06,1120800.0,95.631,95.654,95.5851,95.6387,1120800.0
2010-12-13 11:10:00,125.07,125.07,124.96,124.98,891800.0,95.6463,95.6463,95.5622,95.5775,891800.0
2010-12-13 11:15:00,124.97,125.1,124.96,125.07,931800.0,95.5698,95.6693,95.5622,95.6463,931800.0
2010-12-13 11:20:00,125.07,125.08,124.97,125.0,972100.0,95.6463,95.654,95.5698,95.5928,972100.0
2010-12-13 11:25:00,124.99,125.02,124.92,124.94,1419900.0,95.5851,95.6081,95.5316,95.5469,1419900.0
2010-12-13 11:30:00,124.94,125.0,124.92,124.93,1119500.0,95.5469,95.5928,95.5316,95.5392,1119500.0
2010-12-13 11:35:00,124.93,125.0,124.9,124.98,1339600.0,95.5392,95.5928,95.5163,95.5775,1339600.0
2010-12-13 11:40:00,124.97,124.99,124.93,124.96,404500.0,95.5698,95.5851,95.5392,95.5622,404500.0
2010-12-13 11:45:00,124.96,125.03,124.94,125.01,767700.0,95.5622,95.6157,95.5469,95.6004,767700.0
2010-12-13 11:50:00,125.01,125.09,125.0,125.05,1175000.0,95.6004,95.6616,95.5928,95.631,1175000.0
2010-12-13 11:55:00,125.05,125.09,125.0,125.06,1203300.0,95.631,95.6616,95.5928,95.6387,1203300.0
2010-12-13 12:00:00,125.05,125.1,125.03,125.04,857400.0,95.631,95.6693,95.6157,95.6234,857400.0
2010-12-13 12:05:00,125.04,125.05,124.93,124.95,1001700.0,95.6234,95.631,95.5392,95.5545,1001700.0
2010-12-13 12:10:00,124.94,125.04,124.93,125.04,665600.0,95.5469,95.6234,95.5392,95.6234,665600.0
2010-12-13 12:15:00,125.04,125.08,125.0,125.04,596300.0,95.6234,95.654,95.5928,95.6234,596300.0
2010-12-13 12:20:00,125.03,125.05,125.0,125.02,650400.0,95.6157,95.631,95.5928,95.6081,650400.0
2010-12-13 12:25:00,125.02,125.03,124.99,125.02,462500.0,95.6081,95.6157,95.5851,95.6081,462500.0
2010-12-13 12:30:00,125.02,125.06,125.01,125.02,273500.0,95.6081,95.6387,95.6004,95.6081,273500.0
2010-12-13 12:35:00,125.02,125.09,125.01,125.04,711800.0,95.6081,95.6616,95.6004,95.6234,711800.0
2010-12-13 12:40:00,125.04,125.05,124.99,125.02,318900.0,95.6234,95.631,95.5851,95.6081,318900.0
2010-12-13 12:45:00,125.02,125.03,124.99,125.03,298300.0,95.6081,95.6157,95.5851,95.6157,298300.0
2010-12-13 12:50:00,125.03,125.06,125.0,125.0,669600.0,95.6157,95.6387,95.5928,95.5928,669600.0
2010-12-13 12:55:00,125.0,125.06,124.98,125.04,887300.0,95.5928,95.6387,95.5775,95.6234,887300.0
2010-12-13 13:00:00,125.03,125.06,125.0,125.02,543200.0,95.6157,95.6387,95.5928,95.6081,543200.0
2010-12-13 13:05:00,125.02,125.06,125.0,125.02,573500.0,95.6081,95.6387,95.5928,95.6081,573500.0
2010-12-13 13:10:00,125.02,125.05,125.0,125.03,703100.0,95.6081,95.631,95.5928,95.6157,703100.0
2010-12-13 13:15:00,125.03,125.06,125.02,125.06,774100.0,95.6157,95.6387,95.6081,95.6387,774100.0
2010-12-13 13:20:00,125.06,125.08,125.04,125.07,622100.0,95.6387,95.654,95.6234,95.6463,622100.0
2010-12-13 13:25:00,125.06,125.08,125.05,125.07,292800.0,95.6387,95.654,95.631,95.6463,292800.0
2010-12-13 13:30:00,125.07,125.08,125.02,125.04,350300.0,95.6463,95.654,95.6081,95.6234,350300.0
2010-12-13 13:35:00,125.04,125.05,124.98,125.02,727000.0,95.6234,95.631,95.5775,95.6081,727000.0
2010-12-13 13:40:00,125.02,125.04,124.99,125.0,479100.0,95.6081,95.6234,95.5851,95.5928,479100.0
2010-12-13 13:45:00,124.99,125.01,124.96,124.98,475400.0,95.5851,95.6004,95.5622,95.5775,475400.0
2010-12-13 13:50:00,124.99,125.02,124.98,125.02,767700.0,95.5851,95.6081,95.5775,95.6081,767700.0
2010-12-13 13:55:00,125.01,125.12,125.01,125.1,1582200.0,95.6004,95.6845,95.6004,95.6693,1582200.0
2010-12-13 14:00:00,125.09,125.15,125.09,125.12,1261400.0,95.6616,95.7075,95.6616,95.6845,1261400.0
2010-12-13 14:05:00,125.13,125.19,125.12,125.13,1720200.0,95.6922,95.7381,95.6845,95.6922,1720200.0
2010-12-13 14:10:00,125.13,125.16,125.09,125.12,701500.0,95.6922,95.7151,95.6616,95.6845,701500.0
2010-12-13 14:15:00,125.11,125.15,125.06,125.08,950400.0,95.6769,95.7075,95.6387,95.654,950400.0
2010-12-13 14:20:00,125.09,125.11,125.06,125.09,838100.0,95.6616,95.6769,95.6387,95.6616,838100.0
2010-12-13 14:25:00,125.08,125.11,125.05,125.07,717000.0,95.654,95.6769,95.631,95.6463,717000.0
2010-12-13 14:30:00,125.08,125.12,125.06,125.11,564300.0,95.654,95.6845,95.6387,95.6769,564300.0
2010-12-13 14:35:00,125.11,125.14,125.1,125.11,536900.0,95.6769,95.6998,95.6693,95.6769,536900.0
2010-12-13 14:40:00,125.12,125.17,125.1,125.15,1108000.0,95.6845,95.7228,95.6693,95.7075,1108000.0
2010-12-13 14:45:00,125.15,125.2,125.14,125.18,718100.0,95.7075,95.7457,95.6998,95.7304,718100.0
2010-12-13 14:50:00,125.18,125.18,125.09,125.12,1046300.0,95.7304,95.7304,95.6616,95.6845,1046300.0
2010-12-13 14:55:00,125.12,125.12,125.05,125.07,678900.0,95.6845,95.6845,95.631,95.6463,678900.0
2010-12-13 15:00:00,125.07,125.1,125.06,125.08,574100.0,95.6463,95.6693,95.6387,95.654,574100.0
2010-12-13 15:05:00,125.09,125.1,124.95,124.96,1550700.0,95.6616,95.6693,95.5545,95.5622,1550700.0
2010-12-13 15:10:00,124.96,124.98,124.9,124.9,1406100.0,95.5622,95.5775,95.5163,95.5163,1406100.0
2010-12-13 15:15:00,124.9,124.96,124.88,124.94,2377700.0,95.5163,95.5622,95.501,95.5469,2377700.0
2010-12-13 15:20:00,124.94,124.95,124.87,124.88,1043300.0,95.5469,95.5545,95.4934,95.501,1043300.0
2010-12-13 15:25:00,124.87,124.97,124.85,124.9,1809300.0,95.4934,95.5698,95.4781,95.5163,1809300.0
2010-12-13 15:30:00,124.91,124.92,124.79,124.8,1851800.0,95.524,95.5316,95.4322,95.4398,1851800.0
2010-12-13 15:35:00,124.79,124.91,124.76,124.9,2508300.0,95.4322,95.524,95.4092,95.5163,2508300.0
2010-12-13 15:40:00,124.9,124.9,124.76,124.77,1554700.0,95.5163,95.5163,95.4092,95.4169,1554700.0
2010-12-13 15:45:00,124.76,124.76,124.54,124.64,6741900.0,95.4092,95.4092,95.241,95.3175,6741900.0
2010-12-13 15:50:00,124.64,124.7,124.62,124.66,3303900.0,95.3175,95.3634,95.3022,95.3328,3303900.0
2010-12-13 15:55:00,124.67,124.67,124.52,124.55,6723600.0,95.3404,95.3404,95.2257,95.2486,6723600.0
2010-12-14 09:30:00,124.75,124.8,124.66,124.75,3581300.0,95.4016,95.4398,95.3328,95.4016,3581300.0
2010-12-14 09:35:00,124.75,124.9,124.72,124.74,2956500.0,95.4016,95.5163,95.3787,95.3939,2956500.0
2010-12-14 09:40:00,124.74,124.78,124.69,124.71,2124300.0,95.3939,95.4245,95.3557,95.371,2124300.0
2010-12-14 09:45:00,124.71,124.78,124.65,124.71,1887300.0,95.371,95.4245,95.3251,95.371,1887300.0
2010-12-14 09:50:00,124.72,124.76,124.62,124.73,1935300.0,95.3787,95.4092,95.3022,95.3863,1935300.0
2010-12-14 09:55:00,124.73,124.83,124.73,124.78,1855100.0,95.3863,95.4628,95.3863,95.4245,1855100.0
2010-12-14 10:00:00,124.78,124.91,124.78,124.86,3040600.0,95.4245,95.524,95.4245,95.4857,3040600.0
2010-12-14 10:05:00,124.86,124.96,124.82,124.95,3174300.0,95.4857,95.5622,95.4551,95.5545,3174300.0
2010-12-14 10:10:00,124.96,124.97,124.87,124.92,2323100.0,95.5622,95.5698,95.4934,95.5316,2323100.0
2010-12-14 10:15:00,124.92,125.01,124.89,124.99,1616700.0,95.5316,95.6004,95.5087,95.5851,1616700.0
2010-12-14 10:20:00,124.99,125.07,124.98,124.99,2271900.0,95.5851,95.6463,95.5775,95.5851,2271900.0
2010-12-14 10:25:00,124.99,125.03,124.96,124.99,982800.0,95.5851,95.6157,95.5622,95.5851,982800.0
2010-12-14 10:30:00,124.99,125.03,124.96,125.0,1264200.0,95.5851,95.6157,95.5622,95.5928,1264200.0
2010-12-14 10:35:00,125.0,125.05,124.98,125.01,1012300.0,95.5928,95.631,95.5775,95.6004,1012300.0
2010-12-14 10:40:00,125.01,125.02,124.95,124.96,909100.0,95.6004,95.6081,95.5545,95.5622,909100.0
2010-12-14 10:45:00,124.96,125.02,124.9,124.9,1281500.0,95.5622,95.6081,95.5163,95.5163,1281500.0
2010-12-14 10:50:00,124.91,124.97,124.87,124.93,1574800.0,95.524,95.5698,95.4934,95.5392,1574800.0
2010-12-14 10:55:00,124.93,124.97,124.86,124.86,1347800.0,95.5392,95.5698,95.4857,95.4857,1347800.0
2010-12-14 11:00:00,124.87,124.94,124.84,124.91,957300.0,95.4934,95.5469,95.4704,95.524,957300.0
2010-12-14 11:05:00,124.91,124.91,124.84,124.85,1100000.0,95.524,95.524,95.4704,95.4781,1100000.0
2010-12-14 11:10:00,124.85,124.91,124.84,124.89,1220700.0,95.4781,95.524,95.4704,95.5087,1220700.0
2010-12-14 11:15:00,124.89,124.95,124.88,124.92,732700.0,95.5087,95.5545,95.501,95.5316,732700.0
2010-12-14 11:20:00,124.92,124.95,124.9,124.94,391700.0,95.5316,95.5545,95.5163,95.5469,391700.0
2010-12-14 11:25:00,124.93,124.98,124.9,124.97,857100.0,95.5392,95.5775,95.5163,95.5698,857100.0
2010-12-14 11:30:00,124.96,125.01,124.95,125.0,750600.0,95.5622,95.6004,95.5545,95.5928,750600.0
2010-12-14 11:35:00,125.0,125.07,125.0,125.07,808700.0,95.5928,95.6463,95.5928,95.6463,808700.0
2010-12-14 11:40:00,125.06,125.08,125.03,125.05,980600.0,95.6387,95.654,95.6157,95.631,980600.0
2010-12-14 11:45:00,125.04,125.07,125.01,125.05,525400.0,95.6234,95.6463,95.6004,95.631,525400.0
2010-12-14 11:50:00,125.05,125.07,124.98,125.0,559900.0,95.631,95.6463,95.5775,95.5928,559900.0
2010-12-14 11:55:00,124.99,125.03,124.98,125.01,612300.0,95.5851,95.6157,95.5775,95.6004,612300.0
2010-12-14 12:00:00,125.01,125.07,125.0,125.06,682800.0,95.6004,95.6463,95.5928,95.6387,682800.0
2010-12-14 12:05:00,125.07,125.1,125.05,125.07,673900.0,95.6463,95.6693,95.631,95.6463,673900.0
2010-12-14 12:10:00,125.07,125.1,125.03,125.05,595700.0,95.6463,95.6693,95.6157,95.631,595700.0
2010-12-14 12:15:00,125.05,125.08,125.01,125.02,517300.0,95.631,95.654,95.6004,95.6081,517300.0
2010-12-14 12:20:00,125.01,125.04,125.0,125.03,571500.0,95.6004,95.6234,95.5928,95.6157,571500.0
2010-12-14 12:25:00,125.02,125.06,124.99,125.03,388300.0,95.6081,95.6387,95.5851,95.6157,388300.0
2010-12-14 12:30:00,125.04,125.05,125.0,125.02,405000.0,95.6234,95.631,95.5928,95.6081,405000.0
2010-12-14 12:35:00,125.02,125.07,125.01,125.03,414100.0,95.6081,95.6463,95.6004,95.6157,414100.0
2010-12-14 12:40:00,125.04,125.05,125.0,125.01,380100.0,95.6234,95.631,95.5928,95.6004,380100.0
2010-12-14 12:45:00,125.01,125.06,124.99,125.05,715200.0,95.6004,95.6387,95.5851,95.631,715200.0
2010-12-14 12:50:00,125.05,125.11,125.03,125.09,1321200.0,95.631,95.6769,95.6157,95.6616,1321200.0
2010-12-14 12:55:00,125.09,125.1,125.05,125.05,497500.0,95.6616,95.6693,95.631,95.631,497500.0
2010-12-14 13:00:00,125.06,125.09,125.04,125.08,506700.0,95.6387,95.6616,95.6234,95.654,506700.0
2010-12-14 13:05:00,125.08,125.12,125.07,125.1,929600.0,95.654,95.6845,95.6463,95.6693,929600.0
2010-12-14 13:10:00,125.1,125.1,125.06,125.08,758200.0,95.6693,95.6693,95.6387,95.654,758200.0
2010-12-14 13:15:00,125.08,125.12,125.07,125.08,875400.0,95.654,95.6845,95.6463,95.654,875400.0
2010-12-14 13:20:00,125.08,125.11,125.07,125.1,589100.0,95.654,95.6769,95.6463,95.6693,589100.0
2010-12-14 13:25:00,125.1,125.12,125.07,125.1,664400.0,95.6693,95.6845,95.6463,95.6693,664400.0
2010-12-14 13:30:00,125.11,125.11,125.07,125.08,637900.0,95.6769,95.6769,95.6463,95.654,637900.0
2010-12-14 13:35:00,125.08,125.09,125.07,125.08,256300.0,95.654,95.6616,95.6463,95.654,256300.0
2010-12-14 13:40:00,125.08,125.13,125.07,125.13,1182600.0,95.654,95.6922,95.6463,95.6922,1182600.0
2010-12-14 13:45:00,125.13,125.15,125.09,125.1,1066200.0,95.6922,95.7075,95.6616,95.6693,1066200.0
2010-12-14 13:50:00,125.11,125.14,125.06,125.06,920300.0,95.6769,95.6998,95.6387,95.6387,920300.0
2010-12-14 13:55:00,125.06,125.09,125.06,125.08,676100.0,95.6387,95.6616,95.6387,95.654,676100.0
2010-12-14 14:00:00,125.07,125.1,125.05,125.06,822900.0,95.6463,95.6693,95.631,95.6387,822900.0
2010-12-14 14:05:00,125.05,125.06,125.03,125.06,774200.0,95.631,95.6387,95.6157,95.6387,774200.0
2010-12-14 14:10:00,125.06,125.08,125.03,125.08,607300.0,95.6387,95.654,95.6157,95.654,607300.0
2010-12-14 14:15:00,125.08,125.23,124.94,125.16,4028800.0,95.654,95.7687,95.5469,95.7151,4028800.0
2010-12-14 14:20:00,125.15,125.23,125.01,125.02,3275100.0,95.7075,95.7687,95.6004,95.6081,3275100.0
2010-12-14 14:25:00,125.02,125.08,124.89,124.98,2091600.0,95.6081,95.654,95.5087,95.5775,2091600.0
2010-12-14 14:30:00,124.99,125.11,124.96,125.03,1795700.0,95.5851,95.6769,95.5622,95.6157,1795700.0
2010-12-14 14:35:00,125.04,125.1,125.01,125.01,966400.0,95.6234,95.6693,95.6004,95.6004,966400.0
2010-12-14 14:40:00,125.01,125.02,124.74,124.75,2963300.0,95.6004,95.6081,95.3939,95.4016,2963300.0
2010-12-14 14:45:00,124.75,124.87,124.72,124.79,2284600.0,95.4016,95.4934,95.3787,95.4322,2284600.0
2010-12-14 14:50:00,124.79,124.88,124.73,124.85,1565600.0,95.4322,95.501,95.3863,95.4781,1565600.0
2010-12-14 14:55:00,124.85,124.94,124.78,124.94,1729900.0,95.4781,95.5469,95.4245,95.5469,1729900.0
2010-12-14 15:00:00,124.94,124.95,124.86,124.92,1290900.0,95.5469,95.5545,95.4857,95.5316,1290900.0
2010-12-14 15:05:00,124.91,124.98,124.87,124.91,1294300.0,95.524,95.5775,95.4934,95.524,1294300.0
2010-12-14 15:10:00,124.91,124.95,124.8,124.85,1578700.0,95.524,95.5545,95.4398,95.4781,1578700.0
2010-12-14 15:15:00,124.84,124.86,124.64,124.66,2787200.0,95.4704,95.4857,95.3175,95.3328,2787200.0
2010-12-14 15:20:00,124.66,124.69,124.52,124.6,3354700.0,95.3328,95.3557,95.2257,95.2869,3354700.0
2010-12-14 15:25:00,124.6,124.64,124.49,124.57,2449500.0,95.2869,95.3175,95.2028,95.2639,2449500.0
2010-12-14 15:30:00,124.56,124.66,124.51,124.54,1957900.0,95.2563,95.3328,95.2181,95.241,1957900.0
2010-12-14 15:35:00,124.54,124.54,124.29,124.38,4168900.0,95.241,95.241,95.0498,95.1186,4168900.0
2010-12-14 15:40:00,124.38,124.46,124.35,124.36,3573100.0,95.1186,95.1798,95.0957,95.1033,3573100.0
2010-12-14 15:45:00,124.37,124.54,124.37,124.43,2292500.0,95.111,95.241,95.111,95.1569,2292500.0
2010-12-14 15:50:00,124.43,124.64,124.41,124.54,3911400.0,95.1569,95.3175,95.1416,95.241,3911400.0
2010-12-14 15:55:00,124.55,124.68,124.53,124.65,4298000.0,95.2486,95.3481,95.2334,95.3251,4298000.0
2010-12-15 09:30:00,124.45,124.56,124.38,124.55,2892900.0,95.1722,95.2563,95.1186,95.2486,2892900.0
2010-12-15 09:35:00,124.55,124.62,124.48,124.5,2875600.0,95.2486,95.3022,95.1951,95.2104,2875600.0
2010-12-15 09:40:00,124.5,124.62,124.45,124.6,1566100.0,95.2104,95.3022,95.1722,95.2869,1566100.0
2010-12-15 09:45:00,124.6,124.66,124.52,124.56,2069800.0,95.2869,95.3328,95.2257,95.2563,2069800.0
2010-12-15 09:50:00,124.56,124.67,124.54,124.59,1534600.0,95.2563,95.3404,95.241,95.2792,1534600.0
2010-12-15 09:55:00,124.6,124.77,124.6,124.76,2575100.0,95.2869,95.4169,95.2869,95.4092,2575100.0
2010-12-15 10:00:00,124.75,124.84,124.75,124.8,2976000.0,95.4016,95.4704,95.4016,95.4398,2976000.0
2010-12-15 10:05:00,124.79,124.87,124.72,124.73,1642500.0,95.4322,95.4934,95.3787,95.3863,1642500.0
2010-12-15 10:10:00,124.72,124.84,124.72,124.82,1188300.0,95.3787,95.4704,95.3787,95.4551,1188300.0
2010-12-15 10:15:00,124.83,124.85,124.77,124.78,1524700.0,95.4628,95.4781,95.4169,95.4245,1524700.0
2010-12-15 10:20:00,124.79,124.83,124.76,124.76,804200.0,95.4322,95.4628,95.4092,95.4092,804200.0
2010-12-15 10:25:00,124.77,124.79,124.74,124.74,675700.0,95.4169,95.4322,95.3939,95.3939,675700.0
2010-12-15 10:30:00,124.75,124.88,124.75,124.83,1813400.0,95.4016,95.501,95.4016,95.4628,1813400.0
2010-12-15 10:35:00,124.83,124.93,124.82,124.92,1326900.0,95.4628,95.5392,95.4551,95.5316,1326900.0
2010-12-15 10:40:00,124.91,124.92,124.82,124.88,1394500.0,95.524,95.5316,95.4551,95.501,1394500.0
2010-12-15 10:45:00,124.88,124.9,124.83,124.89,775400.0,95.501,95.5163,95.4628,95.5087,775400.0
2010-12-15 10:50:00,124.88,124.9,124.86,124.86,484600.0,95.501,95.5163,95.4857,95.4857,484600.0
2010-12-15 10:55:00,124.86,124.87,124.8,124.8,736500.0,95.4857,95.4934,95.4398,95.4398,736500.0
2010-12-15 11:00:00,124.81,124.92,124.78,124.84,1154800.0,95.4475,95.5316,95.4245,95.4704,1154800.0
2010-12-15 11:05:00,124.84,124.88,124.81,124.84,891600.0,95.4704,95.501,95.4475,95.4704,891600.0
2010-12-15 11:10:00,124.84,124.84,124.7,124.71,1814400.0,95.4704,95.4704,95.3634,95.371,1814400.0
2010-12-15 11:15:00,124.71,124.72,124.62,124.69,2730900.0,95.371,95.3787,95.3022,95.3557,2730900.0
2010-12-15 11:20:00,124.69,124.71,124.62,124.65,1260800.0,95.3557,95.371,95.3022,95.3251,1260800.0
2010-12-15 11:25:00,124.65,124.72,124.62,124.72,795200.0,95.3251,95.3787,95.3022,95.3787,795200.0
2010-12-15 11:30:00,124.72,124.72,124.64,124.66,1230800.0,95.3787,95.3787,95.3175,95.3328,1230800.0
2010-12-15 11:35:00,124.66,124.69,124.62,124.64,859100.0,95.3328,95.3557,95.3022,95.3175,859100.0
2010-12-15 11:40:00,124.64,124.66,124.59,124.63,990800.0,95.3175,95.3328,95.2792,95.3098,990800.0
2010-12-15 11:45:00,124.62,124.64,124.57,124.63,1148000.0,95.3022,95.3175,95.2639,95.3098,1148000.0
2010-12-15 11:50:00,124.64,124.67,124.58,124.66,1199900.0,95.3175,95.3404,95.2716,95.3328,1199900.0
2010-12-15 11:55:00,124.65,124.69,124.63,124.67,599000.0,95.3251,95.3557,95.3098,95.3404,599000.0
2010-12-15 12:00:00,124.67,124.69,124.63,124.66,1021200.0,95.3404,95.3557,95.3098,95.3328,1021200.0
2010-12-15 12:05:00,124.65,124.68,124.63,124.63,555500.0,95.3251,95.3481,95.3098,95.3098,555500.0
2010-12-15 12:10:00,124.63,124.67,124.58,124.61,1019500.0,95.3098,95.3404,95.2716,95.2945,1019500.0
2010-12-15 12:15:00,124.6,124.67,124.59,124.64,666200.0,95.2869,95.3404,95.2792,95.3175,666200.0
2010-12-15 12:20:00,124.63,124.66,124.6,124.66,476100.0,95.3098,95.3328,95.2869,95.3328,476100.0
2010-12-15 12:25:00,124.65,124.68,124.62,124.65,711700.0,95.3251,95.3481,95.3022,95.3251,711700.0
2010-12-15 12:30:00,124.65,124.67,124.59,124.61,2567500.0,95.3251,95.3404,95.2792,95.2945,2567500.0
2010-12-15 12:35:00,124.6,124.67,124.52,124.53,2504000.0,95.2869,95.3404,95.2257,95.2334,2504000.0
2010-12-15 12:40:00,124.53,124.56,124.49,124.51,1059900.0,95.2334,95.2563,95.2028,95.2181,1059900.0
2010-12-15 12:45:00,124.51,124.53,124.31,124.37,2978100.0,95.2181,95.2334,95.0651,95.111,2978100.0
2010-12-15 12:50:00,124.37,124.38,124.21,124.23,1566500.0,95.111,95.1186,94.9886,95.0039,1566500.0
2010-12-15 12:55:00,124.23,124.34,124.23,124.33,1665100.0,95.0039,95.0881,95.0039,95.0804,1665100.0
2010-12-15 13:00:00,124.33,124.35,124.22,124.29,1506100.0,95.0804,95.0957,94.9963,95.0498,1506100.0
2010-12-15 13:05:00,124.28,124.38,124.27,124.36,1313900.0,95.0422,95.1186,95.0345,95.1033,1313900.0
2010-12-15 13:10:00,124.36,124.42,124.35,124.36,1163700.0,95.1033,95.1492,95.0957,95.1033,1163700.0
2010-12-15 13:15:00,124.37,124.42,124.32,124.37,758200.0,95.111,95.1492,95.0728,95.111,758200.0
2010-12-15 13:20:00,124.38,124.4,124.32,124.35,662100.0,95.1186,95.1339,95.0728,95.0957,662100.0
2010-12-15 13:25:00,124.35,124.43,124.31,124.41,1117400.0,95.0957,95.1569,95.0651,95.1416,1117400.0
2010-12-15 13:30:00,124.42,124.47,124.38,124.42,801700.0,95.1492,95.1875,95.1186,95.1492,801700.0
2010-12-15 13:35:00,124.42,124.43,124.36,124.43,932100.0,95.1492,95.1569,95.1033,95.1569,932100.0
2010-12-15 13:40:00,124.42,124.43,124.34,124.38,847700.0,95.1492,95.1569,95.0881,95.1186,847700.0
2010-12-15 13:45:00,124.38,124.46,124.37,124.45,752200.0,95.1186,95.1798,95.111,95.1722,752200.0
2010-12-15 13:50:00,124.45,124.45,124.42,124.43,675700.0,95.1722,95.1722,95.1492,95.1569,675700.0
2010-12-15 13:55:00,124.42,124.52,124.42,124.5,943500.0,95.1492,95.2257,95.1492,95.2104,943500.0
2010-12-15 14:00:00,124.51,124.52,124.48,124.5,572900.0,95.2181,95.2257,95.1951,95.2104,572900.0
2010-12-15 14:05:00,124.5,124.5,124.41,124.44,930100.0,95.2104,95.2104,95.1416,95.1645,930100.0
2010-12-15 14:10:00,124.44,124.46,124.37,124.41,1033300.0,95.1645,95.1798,95.111,95.1416,1033300.0
2010-12-15 14:15:00,124.41,124.44,124.39,124.4,490000.0,95.1416,95.1645,95.1263,95.1339,490000.0
2010-12-15 14:20:00,124.4,124.41,124.3,124.3,852600.0,95.1339,95.1416,95.0575,95.0575,852600.0
2010-12-15 14:25:00,124.3,124.31,124.16,124.16,2149200.0,95.0575,95.0651,94.9504,94.9504,2149200.0
2010-12-15 14:30:00,124.17,124.18,123.96,124.16,3646900.0,94.958,94.9657,94.7974,94.9504,3646900.0
2010-12-15 14:35:00,124.16,124.16,124.05,124.1,1883800.0,94.9504,94.9504,94.8663,94.9045,1883800.0
2010-12-15 14:40:00,124.09,124.15,124.02,124.07,1594300.0,94.8969,94.9427,94.8433,94.8816,1594300.0
2010-12-15 14:45:00,124.08,124.19,124.07,124.1,1483200.0,94.8892,94.9733,94.8816,94.9045,1483200.0
2010-12-15 14:50:00,124.1,124.11,124.0,124.0,1881800.0,94.9045,94.9122,94.828,94.828,1881800.0
2010-12-15 14:55:00,124.0,124.02,123.89,123.99,2982200.0,94.828,94.8433,94.7439,94.8204,2982200.0
2010-12-15 15:00:00,123.99,124.17,123.95,124.14,2522700.0,94.8204,94.958,94.7898,94.9351,2522700.0
2010-12-15 15:05:00,124.14,124.18,124.1,124.11,1289900.0,94.9351,94.9657,94.9045,94.9122,1289900.0
2010-12-15 15:10:00,124.11,124.12,124.05,124.08,1260900.0,94.9122,94.9198,94.8663,94.8892,1260900.0
2010-12-15 15:15:00,124.09,124.17,124.06,124.13,1124700.0,94.8969,94.958,94.8739,94.9275,1124700.0
2010-12-15 15:20:00,124.13,124.33,124.09,124.33,2918900.0,94.9275,95.0804,94.8969,95.0804,2918900.0
2010-12-15 15:25:00,124.33,124.4,124.3,124.3,2083300.0,95.0804,95.1339,95.0575,95.0575,2083300.0
2010-12-15 15:30:00,124.3,124.34,124.24,124.33,1333400.0,95.0575,95.0881,95.0116,95.0804,1333400.0
2010-12-15 15:35:00,124.33,124.47,124.31,124.42,2177400.0,95.0804,95.1875,95.0651,95.1492,2177400.0
2010-12-15 15:40:00,124.42,124.45,124.35,124.35,2575000.0,95.1492,95.1722,95.0957,95.0957,2575000.0
2010-12-15 15:45:00,124.34,124.35,124.16,124.22,5279300.0,95.0881,95.0957,94.9504,94.9963,5279300.0
2010-12-15 15:50:00,124.22,124.25,124.08,124.12,3715700.0,94.9963,95.0192,94.8892,94.9198,3715700.0
2010-12-15 15:55:00,124.12,124.13,124.01,124.1,7369000.0,94.9198,94.9275,94.8357,94.9045,7369000.0
2010-12-16 09:30:00,124.18,124.29,124.13,124.18,2936000.0,94.9657,95.0498,94.9275,94.9657,2936000.0
2010-12-16 09:35:00,124.18,124.36,124.16,124.27,2352100.0,94.9657,95.1033,94.9504,95.0345,2352100.0
2010-12-16 09:40:00,124.27,124.34,124.25,124.27,1531600.0,95.0345,95.0881,95.0192,95.0345,1531600.0
2010-12-16 09:45:00,124.27,124.31,124.24,124.26,1760000.0,95.0345,95.0651,95.0116,95.0269,1760000.0
2010-12-16 09:50:00,124.26,124.27,124.1,124.1,1913700.0,95.0269,95.0345,94.9045,94.9045,1913700.0
2010-12-16 09:55:00,124.11,124.14,123.75,123.77,2781900.0,94.9122,94.9351,94.6369,94.6521,2781900.0
2010-12-16 10:00:00,123.77,124.21,123.75,124.08,7389500.0,94.6521,94.9886,94.6369,94.8892,7389500.0
2010-12-16 10:05:00,124.09,124.09,123.95,124.01,1838700.0,94.8969,94.8969,94.7898,94.8357,1838700.0
2010-12-16 10:10:00,124.0,124.05,123.9,124.03,2192300.0,94.828,94.8663,94.7516,94.851,2192300.0
2010-12-16 10:15:00,124.03,124.15,123.96,124.14,1633500.0,94.851,94.9427,94.7974,94.9351,1633500.0
2010-12-16 10:20:00,124.13,124.24,124.13,124.16,1764000.0,94.9275,95.0116,94.9275,94.9504,1764000.0
2010-12-16 10:25:00,124.17,124.23,124.03,124.06,3162900.0,94.958,95.0039,94.851,94.8739,3162900.0
2010-12-16 10:30:00,124.06,124.14,123.97,124.0,1010600.0,94.8739,94.9351,94.8051,94.828,1010600.0
2010-12-16 10:35:00,124.0,124.11,123.94,124.07,2535200.0,94.828,94.9122,94.7822,94.8816,2535200.0
2010-12-16 10:40:00,124.07,124.18,124.06,124.12,1687000.0,94.8816,94.9657,94.8739,94.9198,1687000.0
2010-12-16 10:45:00,124.12,124.18,124.1,124.16,1468600.0,94.9198,94.9657,94.9045,94.9504,1468600.0
2010-12-16 10:50:00,124.17,124.18,124.07,124.11,1322700.0,94.958,94.9657,94.8816,94.9122,1322700.0
2010-12-16 10:55:00,124.11,124.2,124.08,124.19,875600.0,94.9122,94.981,94.8892,94.9733,875600.0
2010-12-16 11:00:00,124.19,124.26,124.16,124.18,965900.0,94.9733,95.0269,94.9504,94.9657,965900.0
2010-12-16 11:05:00,124.18,124.23,124.15,124.23,1135800.0,94.9657,95.0039,94.9427,95.0039,1135800.0
2010-12-16 11:10:00,124.23,124.49,124.22,124.49,3407700.0,95.0039,95.2028,94.9963,95.2028,3407700.0
2010-12-16 11:15:00,124.48,124.63,124.48,124.6,3096300.0,95.1951,95.3098,95.1951,95.2869,3096300.0
2010-12-16 11:20:00,124.6,124.64,124.52,124.54,3529500.0,95.2869,95.3175,95.2257,95.241,3529500.0
2010-12-16 11:25:00,124.54,124.7,124.54,124.65,3026000.0,95.241,95.3634,95.241,95.3251,3026000.0
2010-12-16 11:30:00,124.65,124.65,124.57,124.59,1438900.0,95.3251,95.3251,95.2639,95.2792,1438900.0
2010-12-16 11:35:00,124.6,124.65,124.57,124.6,1053300.0,95.2869,95.3251,95.2639,95.2869,1053300.0
2010-12-16 11:40:00,124.6,124.66,124.59,124.65,847800.0,95.2869,95.3328,95.2792,95.3251,847800.0
2010-12-16 11:45:00,124.64,124.66,124.57,124.58,1140800.0,95.3175,95.3328,95.2639,95.2716,1140800.0
2010-12-16 11:50:00,124.58,124.65,124.55,124.62,1066400.0,95.2716,95.3251,95.2486,95.3022,1066400.0
2010-12-16 11:55:00,124.62,124.7,124.61,124.65,1213800.0,95.3022,95.3634,95.2945,95.3251,1213800.0
2010-12-16 12:00:00,124.66,124.68,124.62,124.64,1030900.0,95.3328,95.3481,95.3022,95.3175,1030900.0
2010-12-16 12:05:00,124.63,124.66,124.63,124.63,1206000.0,95.3098,95.3328,95.3098,95.3098,1206000.0
2010-12-16 12:10:00,124.64,124.64,124.59,124.59,816600.0,95.3175,95.3175,95.2792,95.2792,816600.0
2010-12-16 12:15:00,124.6,124.6,124.56,124.57,549500.0,95.2869,95.2869,95.2563,95.2639,549500.0
2010-12-16 12:20:00,124.57,124.61,124.57,124.61,566600.0,95.2639,95.2945,95.2639,95.2945,566600.0
2010-12-16 12:25:00,124.61,124.61,124.56,124.57,516100.0,95.2945,95.2945,95.2563,95.2639,516100.0
2010-12-16 12:30:00,124.56,124.65,124.56,124.64,543600.0,95.2563,95.3251,95.2563,95.3175,543600.0
2010-12-16 12:35:00,124.64,124.68,124.62,124.66,3530200.0,95.3175,95.3481,95.3022,95.3328,3530200.0
2010-12-16 12:40:00,124.66,124.78,124.63,124.78,1062200.0,95.3328,95.4245,95.3098,95.4245,1062200.0
2010-12-16 12:45:00,124.78,124.82,124.76,124.78,1316900.0,95.4245,95.4551,95.4092,95.4245,1316900.0
2010-12-16 12:50:00,124.77,124.88,124.76,124.88,1404400.0,95.4169,95.501,95.4092,95.501,1404400.0
2010-12-16 12:55:00,124.87,124.9,124.84,124.85,964400.0,95.4934,95.5163,95.4704,95.4781,964400.0
2010-12-16 13:00:00,124.86,124.89,124.84,124.85,882100.0,95.4857,95.5087,95.4704,95.4781,882100.0
2010-12-16 13:05:00,124.85,124.88,124.81,124.81,767200.0,95.4781,95.501,95.4475,95.4475,767200.0
2010-12-16 13:10:00,124.82,124.85,124.81,124.83,528900.0,95.4551,95.4781,95.4475,95.4628,528900.0
2010-12-16 13:15:00,124.83,124.85,124.82,124.83,454200.0,95.4628,95.4781,95.4551,95.4628,454200.0
2010-12-16 13:20:00,124.83,124.87,124.79,124.81,825700.0,95.4628,95.4934,95.4322,95.4475,825700.0
2010-12-16 13:25:00,124.82,124.85,124.79,124.8,738500.0,95.4551,95.4781,95.4322,95.4398,738500.0
2010-12-16 13:30:00,124.8,124.81,124.69,124.72,1205900.0,95.4398,95.4475,95.3557,95.3787,1205900.0
2010-12-16 13:35:00,124.72,124.8,124.71,124.79,771700.0,95.3787,95.4398,95.371,95.4322,771700.0
2010-12-16 13:40:00,124.79,124.87,124.63,124.83,3243300.0,95.4322,95.4934,95.3098,95.4628,3243300.0
2010-12-16 13:45:00,124.82,124.9,124.79,124.89,773400.0,95.4551,95.5163,95.4322,95.5087,773400.0
2010-12-16 13:50:00,124.89,124.9,124.84,124.9,685900.0,95.5087,95.5163,95.4704,95.5163,685900.0
2010-12-16 13:55:00,124.9,124.91,124.77,124.81,795400.0,95.5163,95.524,95.4169,95.4475,795400.0
2010-12-16 14:00:00,124.81,124.85,124.78,124.82,716400.0,95.4475,95.4781,95.4245,95.4551,716400.0
2010-12-16 14:05:00,124.83,124.85,124.79,124.84,650600.0,95.4628,95.4781,95.4322,95.4704,650600.0
2010-12-16 14:10:00,124.85,124.85,124.76,124.79,820800.0,95.4781,95.4781,95.4092,95.4322,820800.0
2010-12-16 14:15:00,124.79,124.79,124.72,124.74,1213900.0,95.4322,95.4322,95.3787,95.3939,1213900.0
2010-12-16 14:20:00,124.74,124.74,124.65,124.71,1629300.0,95.3939,95.3939,95.3251,95.371,1629300.0
2010-12-16 14:25:00,124.7,124.74,124.66,124.68,1483700.0,95.3634,95.3939,95.3328,95.3481,1483700.0
2010-12-16 14:30:00,124.69,124.7,124.59,124.61,1800400.0,95.3557,95.3634,95.2792,95.2945,1800400.0
2010-12-16 14:35:00,124.62,124.68,124.59,124.65,1220400.0,95.3022,95.3481,95.2792,95.3251,1220400.0
2010-12-16 14:40:00,124.65,124.68,124.64,124.65,943000.0,95.3251,95.3481,95.3175,95.3251,943000.0
2010-12-16 14:45:00,124.66,124.7,124.64,124.68,852500.0,95.3328,95.3634,95.3175,95.3481,852500.0
2010-12-16 14:50:00,124.68,124.68,124.6,124.61,1197600.0,95.3481,95.3481,95.2869,95.2945,1197600.0
2010-12-16 14:55:00,124.62,124.62,124.56,124.58,1757300.0,95.3022,95.3022,95.2563,95.2716,1757300.0
2010-12-16 15:00:00,124.59,124.73,124.58,124.68,2038600.0,95.2792,95.3863,95.2716,95.3481,2038600.0
2010-12-16 15:05:00,124.68,124.76,124.66,124.75,1036800.0,95.3481,95.4092,95.3328,95.4016,1036800.0
2010-12-16 15:10:00,124.75,124.77,124.71,124.73,1439200.0,95.4016,95.4169,95.371,95.3863,1439200.0
2010-12-16 15:15:00,124.72,124.76,124.63,124.64,1184300.0,95.3787,95.4092,95.3098,95.3175,1184300.0
2010-12-16 15:20:00,124.64,124.68,124.54,124.55,2104500.0,95.3175,95.3481,95.241,95.2486,2104500.0
2010-12-16 15:25:00,124.54,124.65,124.54,124.65,1682000.0,95.241,95.3251,95.241,95.3251,1682000.0
2010-12-16 15:30:00,124.64,124.72,124.64,124.69,1873400.0,95.3175,95.3787,95.3175,95.3557,1873400.0
2010-12-16 15:35:00,124.69,124.78,124.68,124.75,1749200.0,95.3557,95.4245,95.3481,95.4016,1749200.0
2010-12-16 15:40:00,124.75,124.75,124.69,124.7,1897700.0,95.4016,95.4016,95.3557,95.3634,1897700.0
2010-12-16 15:45:00,124.71,124.71,124.65,124.68,2948800.0,95.371,95.371,95.3251,95.3481,2948800.0
2010-12-16 15:50:00,124.68,124.73,124.66,124.73,3227500.0,95.3481,95.3863,95.3328,95.3863,3227500.0
2010-12-16 15:55:00,124.73,124.83,124.72,124.79,6531800.0,95.3863,95.4628,95.3787,95.4322,6531800.0
2010-12-17 09:30:00,124.08,124.11,124.01,124.03,3988400.0,95.3875,95.4106,95.3337,95.3491,3988400.0
2010-12-17 09:35:00,124.04,124.11,123.96,124.11,3033600.0,95.3568,95.4106,95.2953,95.4106,3033600.0
2010-12-17 09:40:00,124.1,124.1,123.91,123.98,2940400.0,95.4029,95.4029,95.2568,95.3107,2940400.0
2010-12-17 09:45:00,123.98,124.1,123.97,124.1,1860000.0,95.3107,95.4029,95.303,95.4029,1860000.0
2010-12-17 09:50:00,124.09,124.1,123.96,123.99,2014700.0,95.3952,95.4029,95.2953,95.3183,2014700.0
2010-12-17 09:55:00,123.99,124.04,123.93,124.03,1313400.0,95.3183,95.3568,95.2722,95.3491,1313400.0
2010-12-17 10:00:00,124.03,124.06,123.85,123.89,2762900.0,95.3491,95.3722,95.2107,95.2415,2762900.0
2010-12-17 10:05:00,123.9,124.05,123.88,124.01,2098000.0,95.2492,95.3645,95.2338,95.3337,2098000.0
2010-12-17 10:10:00,124.01,124.07,123.98,124.07,1548900.0,95.3337,95.3798,95.3107,95.3798,1548900.0
2010-12-17 10:15:00,124.07,124.1,124.01,124.1,1336600.0,95.3798,95.4029,95.3337,95.4029,1336600.0
2010-12-17 10:20:00,124.1,124.13,124.06,124.09,1639600.0,95.4029,95.426,95.3722,95.3952,1639600.0
2010-12-17 10:25:00,124.09,124.12,124.06,124.09,1635800.0,95.3952,95.4183,95.3722,95.3952,1635800.0
2010-12-17 10:30:00,124.09,124.12,124.07,124.12,1178900.0,95.3952,95.4183,95.3798,95.4183,1178900.0
2010-12-17 10:35:00,124.12,124.12,123.98,124.02,2147000.0,95.4183,95.4183,95.3107,95.3414,2147000.0
2010-12-17 10:40:00,124.02,124.05,123.91,123.91,2343300.0,95.3414,95.3645,95.2568,95.2568,2343300.0
2010-12-17 10:45:00,123.92,123.95,123.82,123.91,2619000.0,95.2645,95.2876,95.1876,95.2568,2619000.0
2010-12-17 10:50:00,123.92,123.97,123.88,123.92,1056400.0,95.2645,95.303,95.2338,95.2645,1056400.0
2010-12-17 10:55:00,123.92,124.01,123.92,124.0,1151100.0,95.2645,95.3337,95.2645,95.326,1151100.0
2010-12-17 11:00:00,124.0,124.02,123.94,123.99,825500.0,95.326,95.3414,95.2799,95.3183,825500.0
2010-12-17 11:05:00,123.99,124.05,123.98,124.05,864300.0,95.3183,95.3645,95.3107,95.3645,864300.0
2010-12-17 11:10:00,124.04,124.07,124.01,124.06,925300.0,95.3568,95.3798,95.3337,95.3722,925300.0
2010-12-17 11:15:00,124.06,124.06,124.0,124.04,659300.0,95.3722,95.3722,95.326,95.3568,659300.0
2010-12-17 11:20:00,124.04,124.07,124.0,124.02,802700.0,95.3568,95.3798,95.326,95.3414,802700.0
2010-12-17 11:25:00,124.02,124.07,124.0,124.04,970300.0,95.3414,95.3798,95.326,95.3568,970300.0
2010-12-17 11:30:00,124.04,124.13,124.04,124.08,1314500.0,95.3568,95.426,95.3568,95.3875,1314500.0
2010-12-17 11:35:00,124.08,124.15,124.06,124.13,777900.0,95.3875,95.4413,95.3722,95.426,777900.0
2010-12-17 11:40:00,124.13,124.15,124.12,124.13,1007000.0,95.426,95.4413,95.4183,95.426,1007000.0
2010-12-17 11:45:00,124.14,124.15,124.07,124.08,789800.0,95.4337,95.4413,95.3798,95.3875,789800.0
2010-12-17 11:50:00,124.08,124.12,124.08,124.1,418200.0,95.3875,95.4183,95.3875,95.4029,418200.0
2010-12-17 11:55:00,124.09,124.1,124.05,124.07,742600.0,95.3952,95.4029,95.3645,95.3798,742600.0
2010-12-17 12:00:00,124.08,124.12,124.07,124.12,499600.0,95.3875,95.4183,95.3798,95.4183,499600.0
2010-12-17 12:05:00,124.11,124.12,124.06,124.06,342800.0,95.4106,95.4183,95.3722,95.3722,342800.0
2010-12-17 12:10:00,124.06,124.1,124.06,124.08,425700.0,95.3722,95.4029,95.3722,95.3875,425700.0
2010-12-17 12:15:00,124.09,124.13,124.08,124.1,537700.0,95.3952,95.426,95.3875,95.4029,537700.0
2010-12-17 12:20:00,124.09,124.1,124.06,124.09,482200.0,95.3952,95.4029,95.3722,95.3952,482200.0
2010-12-17 12:25:00,124.1,124.11,124.07,124.1,577400.0,95.4029,95.4106,95.3798,95.4029,577400.0
2010-12-17 12:30:00,124.1,124.13,124.08,124.12,406000.0,95.4029,95.426,95.3875,95.4183,406000.0
2010-12-17 12:35:00,124.12,124.15,124.11,124.13,481900.0,95.4183,95.4413,95.4106,95.426,481900.0
2010-12-17 12:40:00,124.13,124.15,124.12,124.13,324300.0,95.426,95.4413,95.4183,95.426,324300.0
2010-12-17 12:45:00,124.12,124.14,124.1,124.12,711400.0,95.4183,95.4337,95.4029,95.4183,711400.0
2010-12-17 12:50:00,124.13,124.13,124.09,124.11,438300.0,95.426,95.426,95.3952,95.4106,438300.0
2010-12-17 12:55:00,124.12,124.17,124.11,124.15,468300.0,95.4183,95.4567,95.4106,95.4413,468300.0
2010-12-17 13:00:00,124.15,124.24,124.15,124.22,1379000.0,95.4413,95.5105,95.4413,95.4952,1379000.0
2010-12-17 13:05:00,124.23,124.29,124.21,124.27,889800.0,95.5028,95.549,95.4875,95.5336,889800.0
2010-12-17 13:10:00,124.28,124.32,124.27,124.3,1033900.0,95.5413,95.572,95.5336,95.5567,1033900.0
2010-12-17 13:15:00,124.29,124.33,124.27,124.32,1320300.0,95.549,95.5797,95.5336,95.572,1320300.0
2010-12-17 13:20:00,124.31,124.35,124.31,124.35,592300.0,95.5643,95.5951,95.5643,95.5951,592300.0
2010-12-17 13:25:00,124.34,124.35,124.27,124.31,1534100.0,95.5874,95.5951,95.5336,95.5643,1534100.0
2010-12-17 13:30:00,124.3,124.34,124.28,124.34,803100.0,95.5567,95.5874,95.5413,95.5874,803100.0
2010-12-17 13:35:00,124.34,124.35,124.33,124.35,458300.0,95.5874,95.5951,95.5797,95.5951,458300.0
2010-12-17 13:40:00,124.34,124.37,124.33,124.34,523000.0,95.5874,95.6105,95.5797,95.5874,523000.0
2010-12-17 13:45:00,124.33,124.43,124.33,124.43,903100.0,95.5797,95.6566,95.5797,95.6566,903100.0
2010-12-17 13:50:00,124.42,124.46,124.38,124.39,1040600.0,95.6489,95.6797,95.6182,95.6258,1040600.0
2010-12-17 13:55:00,124.39,124.4,124.37,124.38,332000.0,95.6258,95.6335,95.6105,95.6182,332000.0
2010-12-17 14:00:00,124.38,124.42,124.37,124.38,680400.0,95.6182,95.6489,95.6105,95.6182,680400.0
2010-12-17 14:05:00,124.39,124.41,124.35,124.36,595900.0,95.6258,95.6412,95.5951,95.6028,595900.0
2010-12-17 14:10:00,124.36,124.38,124.33,124.35,999600.0,95.6028,95.6182,95.5797,95.5951,999600.0
2010-12-17 14:15:00,124.34,124.42,124.34,124.42,529400.0,95.5874,95.6489,95.5874,95.6489,529400.0
2010-12-17 14:20:00,124.42,124.42,124.4,124.41,463600.0,95.6489,95.6489,95.6335,95.6412,463600.0
2010-12-17 14:25:00,124.42,124.43,124.39,124.41,712100.0,95.6489,95.6566,95.6258,95.6412,712100.0
2010-12-17 14:30:00,124.41,124.43,124.35,124.36,553200.0,95.6412,95.6566,95.5951,95.6028,553200.0
2010-12-17 14:35:00,124.35,124.4,124.35,124.35,733000.0,95.5951,95.6335,95.5951,95.5951,733000.0
2010-12-17 14:40:00,124.36,124.43,124.35,124.39,720600.0,95.6028,95.6566,95.5951,95.6258,720600.0
2010-12-17 14:45:00,124.39,124.41,124.38,124.39,786700.0,95.6258,95.6412,95.6182,95.6258,786700.0
2010-12-17 14:50:00,124.39,124.41,124.36,124.38,654800.0,95.6258,95.6412,95.6028,95.6182,654800.0
2010-12-17 14:55:00,124.38,124.44,124.37,124.4,872600.0,95.6182,95.6643,95.6105,95.6335,872600.0
2010-12-17 15:00:00,124.4,124.44,124.34,124.35,912900.0,95.6335,95.6643,95.5874,95.5951,912900.0
2010-12-17 15:05:00,124.35,124.37,124.3,124.33,1160200.0,95.5951,95.6105,95.5567,95.5797,1160200.0
2010-12-17 15:10:00,124.32,124.34,124.24,124.32,1922600.0,95.572,95.5874,95.5105,95.572,1922600.0
2010-12-17 15:15:00,124.33,124.33,124.29,124.29,1049800.0,95.5797,95.5797,95.549,95.549,1049800.0
2010-12-17 15:20:00,124.29,124.35,124.26,124.32,1214700.0,95.549,95.5951,95.5259,95.572,1214700.0
2010-12-17 15:25:00,124.32,124.33,124.26,124.28,1094600.0,95.572,95.5797,95.5259,95.5413,1094600.0
2010-12-17 15:30:00,124.27,124.29,124.24,124.25,1069300.0,95.5336,95.549,95.5105,95.5182,1069300.0
2010-12-17 15:35:00,124.25,124.27,124.13,124.17,2267100.0,95.5182,95.5336,95.426,95.4567,2267100.0
2010-12-17 15:40:00,124.17,124.25,124.12,124.24,2200100.0,95.4567,95.5182,95.4183,95.5105,2200100.0
2010-12-17 15:45:00,124.24,124.26,124.17,124.22,2757200.0,95.5105,95.5259,95.4567,95.4952,2757200.0
2010-12-17 15:50:00,124.22,124.23,124.16,124.21,2923200.0,95.4952,95.5028,95.449,95.4875,2923200.0
2010-12-17 15:55:00,124.21,124.35,124.2,124.34,9178000.0,95.4875,95.5951,95.4798,95.5874,9178000.0
2010-12-20 09:30:00,124.64,124.7,124.53,124.56,4072400.0,95.818,95.8642,95.7335,95.7565,4072400.0
2010-12-20 09:35:00,124.57,124.65,124.56,124.6,1585600.0,95.7642,95.8257,95.7565,95.7873,1585600.0
2010-12-20 09:40:00,124.6,124.62,124.54,124.56,1263100.0,95.7873,95.8027,95.7412,95.7565,1263100.0
2010-12-20 09:45:00,124.57,124.58,124.51,124.57,1296700.0,95.7642,95.7719,95.7181,95.7642,1296700.0
2010-12-20 09:50:00,124.56,124.61,124.56,124.58,1063400.0,95.7565,95.795,95.7565,95.7719,1063400.0
2010-12-20 09:55:00,124.58,124.58,124.47,124.53,983600.0,95.7719,95.7719,95.6873,95.7335,983600.0
2010-12-20 10:00:00,124.54,124.54,124.44,124.49,894700.0,95.7412,95.7412,95.6643,95.7027,894700.0
2010-12-20 10:05:00,124.5,124.52,124.36,124.4,1842100.0,95.7104,95.7258,95.6028,95.6335,1842100.0
2010-12-20 10:10:00,124.4,124.41,124.16,124.26,2430700.0,95.6335,95.6412,95.449,95.5259,2430700.0
2010-12-20 10:15:00,124.25,124.26,124.1,124.21,2008400.0,95.5182,95.5259,95.4029,95.4875,2008400.0
2010-12-20 10:20:00,124.22,124.25,124.12,124.22,1358200.0,95.4952,95.5182,95.4183,95.4952,1358200.0
2010-12-20 10:25:00,124.22,124.25,124.13,124.21,1353500.0,95.4952,95.5182,95.426,95.4875,1353500.0
2010-12-20 10:30:00,124.22,124.3,124.21,124.28,1476400.0,95.4952,95.5567,95.4875,95.5413,1476400.0
2010-12-20 10:35:00,124.28,124.31,124.19,124.24,848900.0,95.5413,95.5643,95.4721,95.5105,848900.0
2010-12-20 10:40:00,124.24,124.27,124.17,124.21,1168700.0,95.5105,95.5336,95.4567,95.4875,1168700.0
2010-12-20 10:45:00,124.22,124.27,124.15,124.21,925100.0,95.4952,95.5336,95.4413,95.4875,925100.0
2010-12-20 10:50:00,124.21,124.23,124.16,124.19,953600.0,95.4875,95.5028,95.449,95.4721,953600.0
2010-12-20 10:55:00,124.18,124.19,124.07,124.07,1260300.0,95.4644,95.4721,95.3798,95.3798,1260300.0
2010-12-20 11:00:00,124.07,124.16,124.05,124.11,1324300.0,95.3798,95.449,95.3645,95.4106,1324300.0
2010-12-20 11:05:00,124.11,124.13,124.0,124.01,1231300.0,95.4106,95.426,95.326,95.3337,1231300.0
2010-12-20 11:10:00,124.01,124.16,123.98,124.15,1231600.0,95.3337,95.449,95.3107,95.4413,1231600.0
2010-12-20 11:15:00,124.15,124.18,124.11,124.18,952000.0,95.4413,95.4644,95.4106,95.4644,952000.0
2010-12-20 11:20:00,124.17,124.18,124.13,124.15,1579700.0,95.4567,95.4644,95.426,95.4413,1579700.0
2010-12-20 11:25:00,124.15,124.2,124.14,124.2,1062500.0,95.4413,95.4798,95.4337,95.4798,1062500.0
2010-12-20 11:30:00,124.2,124.27,124.17,124.25,976400.0,95.4798,95.5336,95.4567,95.5182,976400.0
2010-12-20 11:35:00,124.24,124.29,124.24,124.27,780300.0,95.5105,95.549,95.5105,95.5336,780300.0
2010-12-20 11:40:00,124.27,124.32,124.27,124.3,701200.0,95.5336,95.572,95.5336,95.5567,701200.0
2010-12-20 11:45:00,124.31,124.34,124.28,124.33,751800.0,95.5643,95.5874,95.5413,95.5797,751800.0
2010-12-20 11:50:00,124.32,124.36,124.32,124.35,1065500.0,95.572,95.6028,95.572,95.5951,1065500.0
2010-12-20 11:55:00,124.35,124.36,124.3,124.33,688400.0,95.5951,95.6028,95.5567,95.5797,688400.0
2010-12-20 12:00:00,124.32,124.33,124.29,124.3,371700.0,95.572,95.5797,95.549,95.5567,371700.0
2010-12-20 12:05:00,124.29,124.32,124.27,124.29,1008100.0,95.549,95.572,95.5336,95.549,1008100.0
2010-12-20 12:10:00,124.29,124.36,124.28,124.36,717400.0,95.549,95.6028,95.5413,95.6028,717400.0
2010-12-20 12:15:00,124.36,124.43,124.32,124.43,644000.0,95.6028,95.6566,95.572,95.6566,644000.0
2010-12-20 12:20:00,124.42,124.44,124.37,124.4,604000.0,95.6489,95.6643,95.6105,95.6335,604000.0
2010-12-20 12:25:00,124.41,124.43,124.36,124.4,898700.0,95.6412,95.6566,95.6028,95.6335,898700.0
2010-12-20 12:30:00,124.39,124.42,124.34,124.35,630000.0,95.6258,95.6489,95.5874,95.5951,630000.0
2010-12-20 12:35:00,124.34,124.4,124.34,124.38,714300.0,95.5874,95.6335,95.5874,95.6182,714300.0
2010-12-20 12:40:00,124.38,124.49,124.37,124.48,1304700.0,95.6182,95.7027,95.6105,95.695,1304700.0
2010-12-20 12:45:00,124.48,124.54,124.47,124.5,1243900.0,95.695,95.7412,95.6873,95.7104,1243900.0
2010-12-20 12:50:00,124.5,124.53,124.49,124.53,429600.0,95.7104,95.7335,95.7027,95.7335,429600.0
2010-12-20 12:55:00,124.53,124.6,124.5,124.6,1060900.0,95.7335,95.7873,95.7104,95.7873,1060900.0
2010-12-20 13:00:00,124.6,124.61,124.57,124.59,727800.0,95.7873,95.795,95.7642,95.7796,727800.0
2010-12-20 13:05:00,124.58,124.62,124.57,124.59,666800.0,95.7719,95.8027,95.7642,95.7796,666800.0
2010-12-20 13:10:00,124.59,124.62,124.57,124.59,513600.0,95.7796,95.8027,95.7642,95.7796,513600.0
2010-12-20 13:15:00,124.6,124.63,124.57,124.6,893600.0,95.7873,95.8103,95.7642,95.7873,893600.0
2010-12-20 13:20:00,124.6,124.64,124.6,124.64,535200.0,95.7873,95.818,95.7873,95.818,535200.0
2010-12-20 13:25:00,124.64,124.64,124.58,124.58,604900.0,95.818,95.818,95.7719,95.7719,604900.0
2010-12-20 13:30:00,124.58,124.61,124.58,124.59,359400.0,95.7719,95.795,95.7719,95.7796,359400.0
2010-12-20 13:35:00,124.59,124.62,124.57,124.6,509400.0,95.7796,95.8027,95.7642,95.7873,509400.0
2010-12-20 13:40:00,124.61,124.63,124.6,124.62,403500.0,95.795,95.8103,95.7873,95.8027,403500.0
2010-12-20 13:45:00,124.62,124.63,124.61,124.61,365900.0,95.8027,95.8103,95.795,95.795,365900.0
2010-12-20 13:50:00,124.62,124.62,124.59,124.6,325300.0,95.8027,95.8027,95.7796,95.7873,325300.0
2010-12-20 13:55:00,124.6,124.61,124.58,124.6,469000.0,95.7873,95.795,95.7719,95.7873,469000.0
2010-12-20 14:00:00,124.59,124.76,124.59,124.74,1255400.0,95.7796,95.9103,95.7796,95.8949,1255400.0
2010-12-20 14:05:00,124.73,124.85,124.69,124.82,2842900.0,95.8872,95.9795,95.8565,95.9564,2842900.0
2010-12-20 14:10:00,124.82,124.9,124.79,124.86,2174900.0,95.9564,96.0179,95.9333,95.9872,2174900.0
2010-12-20 14:15:00,124.86,124.89,124.84,124.88,1116500.0,95.9872,96.0102,95.9718,96.0025,1116500.0
2010-12-20 14:20:00,124.88,124.9,124.84,124.85,1273700.0,96.0025,96.0179,95.9718,95.9795,1273700.0
2010-12-20 14:25:00,124.84,124.86,124.78,124.81,1034000.0,95.9718,95.9872,95.9257,95.9487,1034000.0
2010-12-20 14:30:00,124.81,124.83,124.75,124.77,1300800.0,95.9487,95.9641,95.9026,95.918,1300800.0
2010-12-20 14:35:00,124.77,124.79,124.74,124.75,443500.0,95.918,95.9333,95.8949,95.9026,443500.0
2010-12-20 14:40:00,124.74,124.78,124.73,124.77,560900.0,95.8949,95.9257,95.8872,95.918,560900.0
2010-12-20 14:45:00,124.76,124.8,124.76,124.76,606200.0,95.9103,95.941,95.9103,95.9103,606200.0
2010-12-20 14:50:00,124.76,124.78,124.72,124.78,792700.0,95.9103,95.9257,95.8795,95.9257,792700.0
2010-12-20 14:55:00,124.78,124.78,124.73,124.73,612300.0,95.9257,95.9257,95.8872,95.8872,612300.0
2010-12-20 15:00:00,124.73,124.76,124.7,124.7,908100.0,95.8872,95.9103,95.8642,95.8642,908100.0
2010-12-20 15:05:00,124.71,124.71,124.58,124.67,1595600.0,95.8718,95.8718,95.7719,95.8411,1595600.0
2010-12-20 15:10:00,124.66,124.68,124.61,124.67,1055000.0,95.8334,95.8488,95.795,95.8411,1055000.0
2010-12-20 15:15:00,124.67,124.69,124.64,124.66,757200.0,95.8411,95.8565,95.818,95.8334,757200.0
2010-12-20 15:20:00,124.66,124.68,124.58,124.62,1053200.0,95.8334,95.8488,95.7719,95.8027,1053200.0
2010-12-20 15:25:00,124.62,124.64,124.59,124.6,677300.0,95.8027,95.818,95.7796,95.7873,677300.0
2010-12-20 15:30:00,124.6,124.68,124.59,124.67,1153300.0,95.7873,95.8488,95.7796,95.8411,1153300.0
2010-12-20 15:35:00,124.66,124.78,124.66,124.69,1598100.0,95.8334,95.9257,95.8334,95.8565,1598100.0
2010-12-20 15:40:00,124.68,124.74,124.64,124.66,1527600.0,95.8488,95.8949,95.818,95.8334,1527600.0
2010-12-20 15:45:00,124.66,124.68,124.57,124.58,1997200.0,95.8334,95.8488,95.7642,95.7719,1997200.0
2010-12-20 15:50:00,124.57,124.66,124.57,124.61,1985800.0,95.7642,95.8334,95.7642,95.795,1985800.0
2010-12-20 15:55:00,124.61,124.61,124.53,124.57,4303200.0,95.795,95.795,95.7335,95.7642,4303200.0
2010-12-21 09:30:00,124.99,125.08,124.9,124.91,2905900.0,96.0871,96.1563,96.0179,96.0256,2905900.0
2010-12-21 09:35:00,124.92,125.0,124.87,124.96,1828100.0,96.0333,96.0948,95.9948,96.064,1828100.0
2010-12-21 09:40:00,124.96,125.08,124.93,124.96,1831300.0,96.064,96.1563,96.041,96.064,1831300.0
2010-12-21 09:45:00,124.96,125.06,124.94,125.02,1184000.0,96.064,96.1409,96.0487,96.1102,1184000.0
2010-12-21 09:50:00,125.02,125.14,125.01,125.02,1763300.0,96.1102,96.2024,96.1025,96.1102,1763300.0
2010-12-21 09:55:00,125.01,125.05,124.98,125.02,2031900.0,96.1025,96.1332,96.0794,96.1102,2031900.0
2010-12-21 10:00:00,125.02,125.07,124.98,125.02,1384900.0,96.1102,96.1486,96.0794,96.1102,1384900.0
2010-12-21 10:05:00,125.01,125.08,124.99,125.06,1259400.0,96.1025,96.1563,96.0871,96.1409,1259400.0
2010-12-21 10:10:00,125.06,125.06,124.96,124.97,978600.0,96.1409,96.1409,96.064,96.0717,978600.0
2010-12-21 10:15:00,124.96,125.1,124.96,125.1,867800.0,96.064,96.1717,96.064,96.1717,867800.0
2010-12-21 10:20:00,125.09,125.2,125.09,125.16,1690600.0,96.164,96.2485,96.164,96.2178,1690600.0
2010-12-21 10:25:00,125.16,125.21,125.14,125.15,1462200.0,96.2178,96.2562,96.2024,96.2101,1462200.0
2010-12-21 10:30:00,125.15,125.2,125.12,125.16,1055000.0,96.2101,96.2485,96.187,96.2178,1055000.0
2010-12-21 10:35:00,125.16,125.17,125.09,125.13,1640900.0,96.2178,96.2255,96.164,96.1947,1640900.0
2010-12-21 10:40:00,125.13,125.14,125.09,125.13,846500.0,96.1947,96.2024,96.164,96.1947,846500.0
2010-12-21 10:45:00,125.13,125.14,125.09,125.13,799300.0,96.1947,96.2024,96.164,96.1947,799300.0
2010-12-21 10:50:00,125.13,125.2,125.11,125.16,578400.0,96.1947,96.2485,96.1793,96.2178,578400.0
2010-12-21 10:55:00,125.17,125.18,125.14,125.15,455900.0,96.2255,96.2332,96.2024,96.2101,455900.0
2010-12-21 11:00:00,125.15,125.17,125.09,125.09,932900.0,96.2101,96.2255,96.164,96.164,932900.0
2010-12-21 11:05:00,125.1,125.15,125.09,125.11,1220500.0,96.1717,96.2101,96.164,96.1793,1220500.0
2010-12-21 11:10:00,125.11,125.12,125.08,125.1,748600.0,96.1793,96.187,96.1563,96.1717,748600.0
2010-12-21 11:15:00,125.1,125.13,125.07,125.09,660200.0,96.1717,96.1947,96.1486,96.164,660200.0
2010-12-21 11:20:00,125.09,125.14,125.08,125.14,483000.0,96.164,96.2024,96.1563,96.2024,483000.0
2010-12-21 11:25:00,125.14,125.19,125.11,125.18,817100.0,96.2024,96.2408,96.1793,96.2332,817100.0
2010-12-21 11:30:00,125.18,125.2,125.13,125.19,939700.0,96.2332,96.2485,96.1947,96.2408,939700.0
2010-12-21 11:35:00,125.2,125.23,125.19,125.23,1077900.0,96.2485,96.2716,96.2408,96.2716,1077900.0
2010-12-21 11:40:00,125.23,125.25,125.18,125.19,820300.0,96.2716,96.287,96.2332,96.2408,820300.0
2010-12-21 11:45:00,125.2,125.21,125.16,125.19,584000.0,96.2485,96.2562,96.2178,96.2408,584000.0
2010-12-21 11:50:00,125.19,125.2,125.16,125.18,339800.0,96.2408,96.2485,96.2178,96.2332,339800.0
2010-12-21 11:55:00,125.17,125.21,125.14,125.15,495800.0,96.2255,96.2562,96.2024,96.2101,495800.0
2010-12-21 12:00:00,125.16,125.19,125.15,125.19,445100.0,96.2178,96.2408,96.2101,96.2408,445100.0
2010-12-21 12:05:00,125.18,125.2,125.18,125.18,271600.0,96.2332,96.2485,96.2332,96.2332,271600.0
2010-12-21 12:10:00,125.18,125.22,125.17,125.19,689300.0,96.2332,96.2639,96.2255,96.2408,689300.0
2010-12-21 12:15:00,125.19,125.22,125.18,125.22,355200.0,96.2408,96.2639,96.2332,96.2639,355200.0
2010-12-21 12:20:00,125.21,125.26,125.21,125.22,650400.0,96.2562,96.2947,96.2562,96.2639,650400.0
2010-12-21 12:25:00,125.22,125.25,125.19,125.24,672600.0,96.2639,96.287,96.2408,96.2793,672600.0
2010-12-21 12:30:00,125.25,125.26,125.23,125.23,329000.0,96.287,96.2947,96.2716,96.2716,329000.0
2010-12-21 12:35:00,125.23,125.27,125.23,125.23,486600.0,96.2716,96.3023,96.2716,96.2716,486600.0
2010-12-21 12:40:00,125.24,125.27,125.24,125.25,327600.0,96.2793,96.3023,96.2793,96.287,327600.0
2010-12-21 12:45:00,125.26,125.32,125.25,125.27,1413200.0,96.2947,96.3408,96.287,96.3023,1413200.0
2010-12-21 12:50:00,125.26,125.3,125.25,125.29,360700.0,96.2947,96.3254,96.287,96.3177,360700.0
2010-12-21 12:55:00,125.3,125.35,125.29,125.33,814200.0,96.3254,96.3638,96.3177,96.3485,814200.0
2010-12-21 13:00:00,125.33,125.34,125.29,125.31,885900.0,96.3485,96.3562,96.3177,96.3331,885900.0
2010-12-21 13:05:00,125.31,125.32,125.29,125.31,282300.0,96.3331,96.3408,96.3177,96.3331,282300.0
2010-12-21 13:10:00,125.32,125.32,125.27,125.3,855200.0,96.3408,96.3408,96.3023,96.3254,855200.0
2010-12-21 13:15:00,125.3,125.31,125.28,125.29,406600.0,96.3254,96.3331,96.31,96.3177,406600.0
2010-12-21 13:20:00,125.29,125.31,125.24,125.26,1006800.0,96.3177,96.3331,96.2793,96.2947,1006800.0
2010-12-21 13:25:00,125.26,125.28,125.25,125.26,550500.0,96.2947,96.31,96.287,96.2947,550500.0
2010-12-21 13:30:00,125.25,125.28,125.24,125.27,573300.0,96.287,96.31,96.2793,96.3023,573300.0
2010-12-21 13:35:00,125.27,125.28,125.25,125.27,612700.0,96.3023,96.31,96.287,96.3023,612700.0
2010-12-21 13:40:00,125.28,125.29,125.27,125.29,401400.0,96.31,96.3177,96.3023,96.3177,401400.0
2010-12-21 13:45:00,125.29,125.29,125.24,125.25,426000.0,96.3177,96.3177,96.2793,96.287,426000.0
2010-12-21 13:50:00,125.25,125.31,125.24,125.29,790900.0,96.287,96.3331,96.2793,96.3177,790900.0
2010-12-21 13:55:00,125.29,125.3,125.27,125.29,276800.0,96.3177,96.3254,96.3023,96.3177,276800.0
2010-12-21 14:00:00,125.28,125.31,125.28,125.3,285200.0,96.31,96.3331,96.31,96.3254,285200.0
2010-12-21 14:05:00,125.29,125.3,125.26,125.28,305500.0,96.3177,96.3254,96.2947,96.31,305500.0
2010-12-21 14:10:00,125.27,125.31,125.27,125.29,755600.0,96.3023,96.3331,96.3023,96.3177,755600.0
2010-12-21 14:15:00,125.29,125.29,125.26,125.28,215900.0,96.3177,96.3177,96.2947,96.31,215900.0
2010-12-21 14:20:00,125.27,125.28,125.25,125.26,347000.0,96.3023,96.31,96.287,96.2947,347000.0
2010-12-21 14:25:00,125.26,125.28,125.25,125.28,560800.0,96.2947,96.31,96.287,96.31,560800.0
2010-12-21 14:30:00,125.28,125.3,125.26,125.29,487600.0,96.31,96.3254,96.2947,96.3177,487600.0
2010-12-21 14:35:00,125.29,125.3,125.26,125.29,479200.0,96.3177,96.3254,96.2947,96.3177,479200.0
2010-12-21 14:40:00,125.28,125.29,125.25,125.27,508400.0,96.31,96.3177,96.287,96.3023,508400.0
2010-12-21 14:45:00,125.26,125.28,125.25,125.26,437400.0,96.2947,96.31,96.287,96.2947,437400.0
2010-12-21 14:50:00,125.26,125.27,125.24,125.27,905300.0,96.2947,96.3023,96.2793,96.3023,905300.0
2010-12-21 14:55:00,125.27,125.3,125.26,125.29,585800.0,96.3023,96.3254,96.2947,96.3177,585800.0
2010-12-21 15:00:00,125.3,125.3,125.26,125.3,829600.0,96.3254,96.3254,96.2947,96.3254,829600.0
2010-12-21 15:05:00,125.3,125.3,125.26,125.26,610600.0,96.3254,96.3254,96.2947,96.2947,610600.0
2010-12-21 15:10:00,125.27,125.28,125.25,125.26,479600.0,96.3023,96.31,96.287,96.2947,479600.0
2010-12-21 15:15:00,125.26,125.31,125.25,125.3,775300.0,96.2947,96.3331,96.287,96.3254,775300.0
2010-12-21 15:20:00,125.31,125.34,125.29,125.33,754900.0,96.3331,96.3562,96.3177,96.3485,754900.0
2010-12-21 15:25:00,125.33,125.35,125.3,125.32,1064300.0,96.3485,96.3638,96.3254,96.3408,1064300.0
2010-12-21 15:30:00,125.32,125.41,125.3,125.37,2567000.0,96.3408,96.41,96.3254,96.3792,2567000.0
2010-12-21 15:35:00,125.38,125.45,125.35,125.44,2116200.0,96.3869,96.4407,96.3638,96.433,2116200.0
2010-12-21 15:40:00,125.44,125.47,125.43,125.44,1478600.0,96.433,96.4561,96.4254,96.433,1478600.0
2010-12-21 15:45:00,125.44,125.45,125.38,125.39,2093000.0,96.433,96.4407,96.3869,96.3946,2093000.0
2010-12-21 15:50:00,125.38,125.42,125.36,125.4,1567800.0,96.3869,96.4177,96.3715,96.4023,1567800.0
2010-12-21 15:55:00,125.39,125.4,125.31,125.36,3871600.0,96.3946,96.4023,96.3331,96.3715,3871600.0
2010-12-22 09:30:00,125.48,125.55,125.43,125.44,2275800.0,96.4638,96.5176,96.4254,96.433,2275800.0
2010-12-22 09:35:00,125.44,125.56,125.41,125.55,1301800.0,96.433,96.5253,96.41,96.5176,1301800.0
2010-12-22 09:40:00,125.54,125.56,125.46,125.46,1306600.0,96.5099,96.5253,96.4484,96.4484,1306600.0
2010-12-22 09:45:00,125.46,125.5,125.44,125.48,1081700.0,96.4484,96.4792,96.433,96.4638,1081700.0
2010-12-22 09:50:00,125.47,125.49,125.43,125.48,1388100.0,96.4561,96.4715,96.4254,96.4638,1388100.0
2010-12-22 09:55:00,125.48,125.54,125.47,125.52,883400.0,96.4638,96.5099,96.4561,96.4945,883400.0
2010-12-22 10:00:00,125.52,125.58,125.45,125.55,2100400.0,96.4945,96.5407,96.4407,96.5176,2100400.0
2010-12-22 10:05:00,125.54,125.58,125.51,125.57,1138300.0,96.5099,96.5407,96.4869,96.533,1138300.0
2010-12-22 10:10:00,125.57,125.6,125.51,125.54,1606300.0,96.533,96.556,96.4869,96.5099,1606300.0
2010-12-22 10:15:00,125.53,125.55,125.48,125.51,830400.0,96.5022,96.5176,96.4638,96.4869,830400.0
2010-12-22 10:20:00,125.51,125.59,125.5,125.54,734900.0,96.4869,96.5484,96.4792,96.5099,734900.0
2010-12-22 10:25:00,125.54,125.6,125.54,125.55,699300.0,96.5099,96.556,96.5099,96.5176,699300.0
2010-12-22 10:30:00,125.55,125.57,125.51,125.54,686300.0,96.5176,96.533,96.4869,96.5099,686300.0
2010-12-22 10:35:00,125.54,125.58,125.51,125.55,832500.0,96.5099,96.5407,96.4869,96.5176,832500.0
2010-12-22 10:40:00,125.54,125.57,125.5,125.52,764900.0,96.5099,96.533,96.4792,96.4945,764900.0
2010-12-22 10:45:00,125.51,125.54,125.5,125.51,548100.0,96.4869,96.5099,96.4792,96.4869,548100.0
2010-12-22 10:50:00,125.51,125.57,125.51,125.57,712400.0,96.4869,96.533,96.4869,96.533,712400.0
2010-12-22 10:55:00,125.57,125.63,125.55,125.63,1156600.0,96.533,96.5791,96.5176,96.5791,1156600.0
2010-12-22 11:00:00,125.63,125.63,125.6,125.63,1246600.0,96.5791,96.5791,96.556,96.5791,1246600.0
2010-12-22 11:05:00,125.63,125.63,125.61,125.62,417000.0,96.5791,96.5791,96.5637,96.5714,417000.0
2010-12-22 11:10:00,125.61,125.63,125.57,125.6,967600.0,96.5637,96.5791,96.533,96.556,967600.0
2010-12-22 11:15:00,125.6,125.61,125.57,125.59,432900.0,96.556,96.5637,96.533,96.5484,432900.0
2010-12-22 11:20:00,125.58,125.6,125.58,125.6,364500.0,96.5407,96.556,96.5407,96.556,364500.0
2010-12-22 11:25:00,125.59,125.62,125.59,125.62,548000.0,96.5484,96.5714,96.5484,96.5714,548000.0
2010-12-22 11:30:00,125.61,125.64,125.61,125.62,910000.0,96.5637,96.5868,96.5637,96.5714,910000.0
2010-12-22 11:35:00,125.63,125.69,125.6,125.68,1157800.0,96.5791,96.6252,96.556,96.6175,1157800.0
2010-12-22 11:40:00,125.68,125.7,125.66,125.68,504700.0,96.6175,96.6329,96.6022,96.6175,504700.0
2010-12-22 11:45:00,125.69,125.71,125.67,125.68,573700.0,96.6252,96.6406,96.6099,96.6175,573700.0
2010-12-22 11:50:00,125.68,125.69,125.66,125.67,210800.0,96.6175,96.6252,96.6022,96.6099,210800.0
2010-12-22 11:55:00,125.67,125.68,125.67,125.68,245100.0,96.6099,96.6175,96.6099,96.6175,245100.0
2010-12-22 12:00:00,125.68,125.7,125.66,125.68,500600.0,96.6175,96.6329,96.6022,96.6175,500600.0
2010-12-22 12:05:00,125.68,125.69,125.67,125.68,404000.0,96.6175,96.6252,96.6099,96.6175,404000.0
2010-12-22 12:10:00,125.68,125.71,125.66,125.7,400600.0,96.6175,96.6406,96.6022,96.6329,400600.0
2010-12-22 12:15:00,125.71,125.73,125.68,125.73,351600.0,96.6406,96.656,96.6175,96.656,351600.0
2010-12-22 12:20:00,125.72,125.79,125.72,125.79,1048400.0,96.6483,96.7021,96.6483,96.7021,1048400.0
2010-12-22 12:25:00,125.79,125.81,125.77,125.79,601600.0,96.7021,96.7175,96.6867,96.7021,601600.0
2010-12-22 12:30:00,125.8,125.82,125.79,125.82,793000.0,96.7098,96.7252,96.7021,96.7252,793000.0
2010-12-22 12:35:00,125.81,125.82,125.76,125.78,852400.0,96.7175,96.7252,96.679,96.6944,852400.0
2010-12-22 12:40:00,125.77,125.78,125.74,125.74,333500.0,96.6867,96.6944,96.6637,96.6637,333500.0
2010-12-22 12:45:00,125.74,125.77,125.74,125.74,281000.0,96.6637,96.6867,96.6637,96.6637,281000.0
2010-12-22 12:50:00,125.74,125.77,125.71,125.76,368900.0,96.6637,96.6867,96.6406,96.679,368900.0
2010-12-22 12:55:00,125.76,125.78,125.76,125.77,294300.0,96.679,96.6944,96.679,96.6867,294300.0
2010-12-22 13:00:00,125.78,125.78,125.73,125.74,259600.0,96.6944,96.6944,96.656,96.6637,259600.0
2010-12-22 13:05:00,125.74,125.76,125.73,125.75,396600.0,96.6637,96.679,96.656,96.6714,396600.0
2010-12-22 13:10:00,125.76,125.76,125.71,125.74,602000.0,96.679,96.679,96.6406,96.6637,602000.0
2010-12-22 13:15:00,125.74,125.75,125.71,125.75,465500.0,96.6637,96.6714,96.6406,96.6714,465500.0
2010-12-22 13:20:00,125.75,125.75,125.69,125.71,476600.0,96.6714,96.6714,96.6252,96.6406,476600.0
2010-12-22 13:25:00,125.7,125.73,125.7,125.73,289600.0,96.6329,96.656,96.6329,96.656,289600.0
2010-12-22 13:30:00,125.72,125.72,125.68,125.69,366900.0,96.6483,96.6483,96.6175,96.6252,366900.0
2010-12-22 13:35:00,125.68,125.7,125.67,125.67,355400.0,96.6175,96.6329,96.6099,96.6099,355400.0
2010-12-22 13:40:00,125.67,125.68,125.62,125.62,919200.0,96.6099,96.6175,96.5714,96.5714,919200.0
2010-12-22 13:45:00,125.62,125.63,125.54,125.56,1660500.0,96.5714,96.5791,96.5099,96.5253,1660500.0
2010-12-22 13:50:00,125.57,125.57,125.53,125.56,715900.0,96.533,96.533,96.5022,96.5253,715900.0
2010-12-22 13:55:00,125.56,125.6,125.54,125.58,606700.0,96.5253,96.556,96.5099,96.5407,606700.0
2010-12-22 14:00:00,125.59,125.63,125.59,125.63,884800.0,96.5484,96.5791,96.5484,96.5791,884800.0
2010-12-22 14:05:00,125.63,125.63,125.59,125.62,503000.0,96.5791,96.5791,96.5484,96.5714,503000.0
2010-12-22 14:10:00,125.62,125.63,125.59,125.6,363300.0,96.5714,96.5791,96.5484,96.556,363300.0
2010-12-22 14:15:00,125.6,125.61,125.59,125.59,374500.0,96.556,96.5637,96.5484,96.5484,374500.0
2010-12-22 14:20:00,125.59,125.63,125.59,125.62,419800.0,96.5484,96.5791,96.5484,96.5714,419800.0
2010-12-22 14:25:00,125.62,125.65,125.61,125.62,501100.0,96.5714,96.5945,96.5637,96.5714,501100.0
2010-12-22 14:30:00,125.62,125.65,125.6,125.65,563800.0,96.5714,96.5945,96.556,96.5945,563800.0
2010-12-22 14:35:00,125.65,125.66,125.61,125.64,536200.0,96.5945,96.6022,96.5637,96.5868,536200.0
2010-12-22 14:40:00,125.64,125.64,125.59,125.61,598500.0,96.5868,96.5868,96.5484,96.5637,598500.0
2010-12-22 14:45:00,125.62,125.65,125.61,125.65,339000.0,96.5714,96.5945,96.5637,96.5945,339000.0
2010-12-22 14:50:00,125.65,125.68,125.63,125.68,584900.0,96.5945,96.6175,96.5791,96.6175,584900.0
2010-12-22 14:55:00,125.68,125.69,125.65,125.68,741800.0,96.6175,96.6252,96.5945,96.6175,741800.0
2010-12-22 15:00:00,125.68,125.71,125.66,125.67,586200.0,96.6175,96.6406,96.6022,96.6099,586200.0
2010-12-22 15:05:00,125.67,125.69,125.66,125.68,643200.0,96.6099,96.6252,96.6022,96.6175,643200.0
2010-12-22 15:10:00,125.68,125.68,125.67,125.68,275000.0,96.6175,96.6175,96.6099,96.6175,275000.0
2010-12-22 15:15:00,125.68,125.69,125.66,125.67,392900.0,96.6175,96.6252,96.6022,96.6099,392900.0
2010-12-22 15:20:00,125.67,125.76,125.67,125.76,735900.0,96.6099,96.679,96.6099,96.679,735900.0
2010-12-22 15:25:00,125.76,125.76,125.68,125.7,583200.0,96.679,96.679,96.6175,96.6329,583200.0
2010-12-22 15:30:00,125.69,125.7,125.64,125.64,554000.0,96.6252,96.6329,96.5868,96.5868,554000.0
2010-12-22 15:35:00,125.64,125.68,125.63,125.67,1191100.0,96.5868,96.6175,96.5791,96.6099,1191100.0
2010-12-22 15:40:00,125.67,125.76,125.66,125.74,2634500.0,96.6099,96.679,96.6022,96.6637,2634500.0
2010-12-22 15:45:00,125.74,125.76,125.68,125.68,1447900.0,96.6637,96.679,96.6175,96.6175,1447900.0
2010-12-22 15:50:00,125.68,125.73,125.68,125.73,1453000.0,96.6175,96.656,96.6175,96.656,1453000.0
2010-12-22 15:55:00,125.73,125.82,125.71,125.78,4509500.0,96.656,96.7252,96.6406,96.6944,4509500.0
2010-12-23 09:30:00,125.64,125.7,125.59,125.6,1469700.0,96.5868,96.6329,96.5484,96.556,1469700.0
2010-12-23 09:35:00,125.6,125.71,125.6,125.7,1277800.0,96.556,96.6406,96.556,96.6329,1277800.0
2010-12-23 09:40:00,125.7,125.78,125.7,125.72,2151400.0,96.6329,96.6944,96.6329,96.6483,2151400.0
2010-12-23 09:45:00,125.72,125.75,125.68,125.74,1508300.0,96.6483,96.6714,96.6175,96.6637,1508300.0
2010-12-23 09:50:00,125.74,125.76,125.7,125.74,955200.0,96.6637,96.679,96.6329,96.6637,955200.0
2010-12-23 09:55:00,125.74,125.76,125.69,125.72,771400.0,96.6637,96.679,96.6252,96.6483,771400.0
2010-12-23 10:00:00,125.72,125.76,125.68,125.71,846700.0,96.6483,96.679,96.6175,96.6406,846700.0
2010-12-23 10:05:00,125.72,125.75,125.7,125.73,1012800.0,96.6483,96.6714,96.6329,96.656,1012800.0
2010-12-23 10:10:00,125.73,125.73,125.67,125.7,781100.0,96.656,96.656,96.6099,96.6329,781100.0
2010-12-23 10:15:00,125.7,125.71,125.55,125.57,1437400.0,96.6329,96.6406,96.5176,96.533,1437400.0
2010-12-23 10:20:00,125.58,125.6,125.49,125.57,2438600.0,96.5407,96.556,96.4715,96.533,2438600.0
2010-12-23 10:25:00,125.57,125.59,125.54,125.59,909200.0,96.533,96.5484,96.5099,96.5484,909200.0
2010-12-23 10:30:00,125.59,125.63,125.58,125.59,777900.0,96.5484,96.5791,96.5407,96.5484,777900.0
2010-12-23 10:35:00,125.59,125.64,125.59,125.62,454400.0,96.5484,96.5868,96.5484,96.5714,454400.0
2010-12-23 10:40:00,125.62,125.63,125.58,125.58,620100.0,96.5714,96.5791,96.5407,96.5407,620100.0
2010-12-23 10:45:00,125.58,125.59,125.53,125.53,941000.0,96.5407,96.5484,96.5022,96.5022,941000.0
2010-12-23 10:50:00,125.53,125.6,125.53,125.59,850400.0,96.5022,96.556,96.5022,96.5484,850400.0
2010-12-23 10:55:00,125.58,125.62,125.58,125.59,499800.0,96.5407,96.5714,96.5407,96.5484,499800.0
2010-12-23 11:00:00,125.6,125.63,125.59,125.59,585700.0,96.556,96.5791,96.5484,96.5484,585700.0
2010-12-23 11:05:00,125.59,125.68,125.59,125.61,447000.0,96.5484,96.6175,96.5484,96.5637,447000.0
2010-12-23 11:10:00,125.6,125.62,125.59,125.61,271800.0,96.556,96.5714,96.5484,96.5637,271800.0
2010-12-23 11:15:00,125.6,125.71,125.6,125.7,1193200.0,96.556,96.6406,96.556,96.6329,1193200.0
2010-12-23 11:20:00,125.69,125.71,125.65,125.66,1013200.0,96.6252,96.6406,96.5945,96.6022,1013200.0
2010-12-23 11:25:00,125.65,125.71,125.65,125.7,324100.0,96.5945,96.6406,96.5945,96.6329,324100.0
2010-12-23 11:30:00,125.7,125.72,125.64,125.64,738900.0,96.6329,96.6483,96.5868,96.5868,738900.0
2010-12-23 11:35:00,125.65,125.65,125.61,125.64,433600.0,96.5945,96.5945,96.5637,96.5868,433600.0
2010-12-23 11:40:00,125.63,125.63,125.56,125.62,1950400.0,96.5791,96.5791,96.5253,96.5714,1950400.0
2010-12-23 11:45:00,125.62,125.65,125.59,125.59,761600.0,96.5714,96.5945,96.5484,96.5484,761600.0
2010-12-23 11:50:00,125.59,125.61,125.57,125.59,345400.0,96.5484,96.5637,96.533,96.5484,345400.0
2010-12-23 11:55:00,125.58,125.61,125.57,125.6,915900.0,96.5407,96.5637,96.533,96.556,915900.0
2010-12-23 12:00:00,125.61,125.62,125.58,125.59,363000.0,96.5637,96.5714,96.5407,96.5484,363000.0
2010-12-23 12:05:00,125.6,125.6,125.53,125.54,433400.0,96.556,96.556,96.5022,96.5099,433400.0
2010-12-23 12:10:00,125.53,125.55,125.52,125.53,398700.0,96.5022,96.5176,96.4945,96.5022,398700.0
2010-12-23 12:15:00,125.54,125.57,125.53,125.56,220600.0,96.5099,96.533,96.5022,96.5253,220600.0
2010-12-23 12:20:00,125.57,125.61,125.56,125.61,346700.0,96.533,96.5637,96.5253,96.5637,346700.0
2010-12-23 12:25:00,125.61,125.62,125.56,125.6,312000.0,96.5637,96.5714,96.5253,96.556,312000.0
2010-12-23 12:30:00,125.59,125.64,125.58,125.62,705400.0,96.5484,96.5868,96.5407,96.5714,705400.0
2010-12-23 12:35:00,125.62,125.62,125.6,125.61,199700.0,96.5714,96.5714,96.556,96.5637,199700.0
2010-12-23 12:40:00,125.61,125.61,125.52,125.54,633900.0,96.5637,96.5637,96.4945,96.5099,633900.0
2010-12-23 12:45:00,125.54,125.56,125.52,125.55,519300.0,96.5099,96.5253,96.4945,96.5176,519300.0
2010-12-23 12:50:00,125.55,125.6,125.55,125.59,331300.0,96.5176,96.556,96.5176,96.5484,331300.0
2010-12-23 12:55:00,125.59,125.59,125.56,125.56,122500.0,96.5484,96.5484,96.5253,96.5253,122500.0
2010-12-23 13:00:00,125.56,125.6,125.55,125.57,286400.0,96.5253,96.556,96.5176,96.533,286400.0
2010-12-23 13:05:00,125.58,125.59,125.56,125.59,207800.0,96.5407,96.5484,96.5253,96.5484,207800.0
2010-12-23 13:10:00,125.59,125.65,125.58,125.64,420900.0,96.5484,96.5945,96.5407,96.5868,420900.0
2010-12-23 13:15:00,125.64,125.65,125.63,125.63,291600.0,96.5868,96.5945,96.5791,96.5791,291600.0
2010-12-23 13:20:00,125.63,125.65,125.59,125.61,747200.0,96.5791,96.5945,96.5484,96.5637,747200.0
2010-12-23 13:25:00,125.6,125.62,125.57,125.59,944800.0,96.556,96.5714,96.533,96.5484,944800.0
2010-12-23 13:30:00,125.59,125.61,125.56,125.58,202200.0,96.5484,96.5637,96.5253,96.5407,202200.0
2010-12-23 13:35:00,125.58,125.6,125.56,125.59,183600.0,96.5407,96.556,96.5253,96.5484,183600.0
2010-12-23 13:40:00,125.59,125.61,125.57,125.57,249900.0,96.5484,96.5637,96.533,96.533,249900.0
2010-12-23 13:45:00,125.57,125.57,125.56,125.56,196800.0,96.533,96.533,96.5253,96.5253,196800.0
2010-12-23 13:50:00,125.56,125.57,125.53,125.53,532600.0,96.5253,96.533,96.5022,96.5022,532600.0
2010-12-23 13:55:00,125.54,125.54,125.53,125.53,219400.0,96.5099,96.5099,96.5022,96.5022,219400.0
2010-12-23 14:00:00,125.53,125.57,125.53,125.56,315900.0,96.5022,96.533,96.5022,96.5253,315900.0
2010-12-23 14:05:00,125.55,125.56,125.48,125.5,1105700.0,96.5176,96.5253,96.4638,96.4792,1105700.0
2010-12-23 14:10:00,125.5,125.53,125.5,125.51,311600.0,96.4792,96.5022,96.4792,96.4869,311600.0
2010-12-23 14:15:00,125.51,125.51,125.41,125.41,1248700.0,96.4869,96.4869,96.41,96.41,1248700.0
2010-12-23 14:20:00,125.41,125.44,125.32,125.33,1163600.0,96.41,96.433,96.3408,96.3485,1163600.0
2010-12-23 14:25:00,125.32,125.38,125.29,125.34,1098200.0,96.3408,96.3869,96.3177,96.3562,1098200.0
2010-12-23 14:30:00,125.35,125.39,125.33,125.39,773000.0,96.3638,96.3946,96.3485,96.3946,773000.0
2010-12-23 14:35:00,125.39,125.42,125.38,125.39,524500.0,96.3946,96.4177,96.3869,96.3946,524500.0
2010-12-23 14:40:00,125.39,125.43,125.39,125.42,398000.0,96.3946,96.4254,96.3946,96.4177,398000.0
2010-12-23 14:45:00,125.42,125.43,125.38,125.4,509300.0,96.4177,96.4254,96.3869,96.4023,509300.0
2010-12-23 14:50:00,125.4,125.43,125.38,125.42,464100.0,96.4023,96.4254,96.3869,96.4177,464100.0
2010-12-23 14:55:00,125.41,125.47,125.39,125.46,679800.0,96.41,96.4561,96.3946,96.4484,679800.0
2010-12-23 15:00:00,125.47,125.47,125.42,125.43,458500.0,96.4561,96.4561,96.4177,96.4254,458500.0
2010-12-23 15:05:00,125.43,125.49,125.42,125.45,575600.0,96.4254,96.4715,96.4177,96.4407,575600.0
2010-12-23 15:10:00,125.45,125.48,125.45,125.47,398700.0,96.4407,96.4638,96.4407,96.4561,398700.0
2010-12-23 15:15:00,125.47,125.5,125.47,125.49,474400.0,96.4561,96.4792,96.4561,96.4715,474400.0
2010-12-23 15:20:00,125.5,125.5,125.46,125.46,588500.0,96.4792,96.4792,96.4484,96.4484,588500.0
2010-12-23 15:25:00,125.46,125.57,125.46,125.57,1527500.0,96.4484,96.533,96.4484,96.533,1527500.0
2010-12-23 15:30:00,125.56,125.57,125.51,125.51,856000.0,96.5253,96.533,96.4869,96.4869,856000.0
2010-12-23 15:35:00,125.51,125.55,125.48,125.51,1104300.0,96.4869,96.5176,96.4638,96.4869,1104300.0
2010-12-23 15:40:00,125.51,125.54,125.5,125.52,673600.0,96.4869,96.5099,96.4792,96.4945,673600.0
2010-12-23 15:45:00,125.51,125.52,125.44,125.5,1551400.0,96.4869,96.4945,96.433,96.4792,1551400.0
2010-12-23 15:50:00,125.49,125.5,125.45,125.49,1180700.0,96.4715,96.4792,96.4407,96.4715,1180700.0
2010-12-23 15:55:00,125.49,125.61,125.47,125.59,2093900.0,96.4715,96.5637,96.4561,96.5484,2093900.0
2010-12-27 09:30:00,125.13,125.16,125.04,125.06,3076600.0,96.1947,96.2178,96.1255,96.1409,3076600.0
2010-12-27 09:35:00,125.06,125.22,125.04,125.2,2060900.0,96.1409,96.2639,96.1255,96.2485,2060900.0
2010-12-27 09:40:00,125.21,125.24,125.12,125.19,1590300.0,96.2562,96.2793,96.187,96.2408,1590300.0
2010-12-27 09:45:00,125.19,125.19,125.08,125.11,1134000.0,96.2408,96.2408,96.1563,96.1793,1134000.0
2010-12-27 09:50:00,125.11,125.14,125.07,125.13,1137000.0,96.1793,96.2024,96.1486,96.1947,1137000.0
2010-12-27 09:55:00,125.13,125.2,125.11,125.18,808700.0,96.1947,96.2485,96.1793,96.2332,808700.0
2010-12-27 10:00:00,125.18,125.22,125.18,125.19,535500.0,96.2332,96.2639,96.2332,96.2408,535500.0
2010-12-27 10:05:00,125.19,125.2,125.15,125.16,545600.0,96.2408,96.2485,96.2101,96.2178,545600.0
2010-12-27 10:10:00,125.15,125.29,125.15,125.29,866800.0,96.2101,96.3177,96.2101,96.3177,866800.0
2010-12-27 10:15:00,125.29,125.38,125.26,125.33,1634100.0,96.3177,96.3869,96.2947,96.3485,1634100.0
2010-12-27 10:20:00,125.32,125.39,125.29,125.38,640800.0,96.3408,96.3946,96.3177,96.3869,640800.0
2010-12-27 10:25:00,125.37,125.45,125.37,125.44,1079700.0,96.3792,96.4407,96.3792,96.433,1079700.0
2010-12-27 10:30:00,125.44,125.45,125.39,125.41,494700.0,96.433,96.4407,96.3946,96.41,494700.0
2010-12-27 10:35:00,125.42,125.42,125.36,125.4,490900.0,96.4177,96.4177,96.3715,96.4023,490900.0
2010-12-27 10:40:00,125.39,125.41,125.35,125.38,507400.0,96.3946,96.41,96.3638,96.3869,507400.0
2010-12-27 10:45:00,125.38,125.4,125.35,125.39,676000.0,96.3869,96.4023,96.3638,96.3946,676000.0
2010-12-27 10:50:00,125.39,125.41,125.37,125.37,511600.0,96.3946,96.41,96.3792,96.3792,511600.0
2010-12-27 10:55:00,125.37,125.38,125.33,125.36,633800.0,96.3792,96.3869,96.3485,96.3715,633800.0
2010-12-27 11:00:00,125.37,125.38,125.35,125.37,383900.0,96.3792,96.3869,96.3638,96.3792,383900.0
2010-12-27 11:05:00,125.37,125.38,125.34,125.36,592300.0,96.3792,96.3869,96.3562,96.3715,592300.0
2010-12-27 11:10:00,125.36,125.38,125.35,125.37,342600.0,96.3715,96.3869,96.3638,96.3792,342600.0
2010-12-27 11:15:00,125.37,125.4,125.36,125.38,350600.0,96.3792,96.4023,96.3715,96.3869,350600.0
2010-12-27 11:20:00,125.39,125.4,125.36,125.37,293200.0,96.3946,96.4023,96.3715,96.3792,293200.0
2010-12-27 11:25:00,125.38,125.39,125.35,125.37,493600.0,96.3869,96.3946,96.3638,96.3792,493600.0
2010-12-27 11:30:00,125.38,125.4,125.34,125.37,753400.0,96.3869,96.4023,96.3562,96.3792,753400.0
2010-12-27 11:35:00,125.36,125.38,125.33,125.37,283100.0,96.3715,96.3869,96.3485,96.3792,283100.0
2010-12-27 11:40:00,125.38,125.41,125.37,125.4,498100.0,96.3869,96.41,96.3792,96.4023,498100.0
2010-12-27 11:45:00,125.39,125.4,125.36,125.36,454500.0,96.3946,96.4023,96.3715,96.3715,454500.0
2010-12-27 11:50:00,125.37,125.4,125.35,125.39,317000.0,96.3792,96.4023,96.3638,96.3946,317000.0
2010-12-27 11:55:00,125.39,125.4,125.35,125.39,286000.0,96.3946,96.4023,96.3638,96.3946,286000.0
2010-12-27 12:00:00,125.39,125.43,125.38,125.42,418200.0,96.3946,96.4254,96.3869,96.4177,418200.0
2010-12-27 12:05:00,125.42,125.45,125.41,125.45,460200.0,96.4177,96.4407,96.41,96.4407,460200.0
2010-12-27 12:10:00,125.44,125.48,125.43,125.46,373700.0,96.433,96.4638,96.4254,96.4484,373700.0
2010-12-27 12:15:00,125.46,125.47,125.43,125.47,297000.0,96.4484,96.4561,96.4254,96.4561,297000.0
2010-12-27 12:20:00,125.46,125.48,125.46,125.46,130400.0,96.4484,96.4638,96.4484,96.4484,130400.0
2010-12-27 12:25:00,125.47,125.48,125.46,125.47,94800.0,96.4561,96.4638,96.4484,96.4561,94800.0
2010-12-27 12:30:00,125.48,125.51,125.47,125.47,280200.0,96.4638,96.4869,96.4561,96.4561,280200.0
2010-12-27 12:35:00,125.47,125.49,125.46,125.47,404300.0,96.4561,96.4715,96.4484,96.4561,404300.0
2010-12-27 12:40:00,125.47,125.48,125.46,125.47,74100.0,96.4561,96.4638,96.4484,96.4561,74100.0
2010-12-27 12:45:00,125.47,125.48,125.46,125.48,158000.0,96.4561,96.4638,96.4484,96.4638,158000.0
2010-12-27 12:50:00,125.48,125.48,125.44,125.45,120000.0,96.4638,96.4638,96.433,96.4407,120000.0
2010-12-27 12:55:00,125.45,125.49,125.45,125.47,433400.0,96.4407,96.4715,96.4407,96.4561,433400.0
2010-12-27 13:00:00,125.48,125.5,125.46,125.47,220700.0,96.4638,96.4792,96.4484,96.4561,220700.0
2010-12-27 13:05:00,125.47,125.53,125.47,125.5,559200.0,96.4561,96.5022,96.4561,96.4792,559200.0
2010-12-27 13:10:00,125.5,125.58,125.47,125.54,1404600.0,96.4792,96.5407,96.4561,96.5099,1404600.0
2010-12-27 13:15:00,125.55,125.61,125.54,125.58,880400.0,96.5176,96.5637,96.5099,96.5407,880400.0
2010-12-27 13:20:00,125.58,125.62,125.57,125.59,1316000.0,96.5407,96.5714,96.533,96.5484,1316000.0
2010-12-27 13:25:00,125.59,125.7,125.59,125.66,1108400.0,96.5484,96.6329,96.5484,96.6022,1108400.0
2010-12-27 13:30:00,125.67,125.67,125.65,125.67,451500.0,96.6099,96.6099,96.5945,96.6099,451500.0
2010-12-27 13:35:00,125.67,125.68,125.64,125.65,474100.0,96.6099,96.6175,96.5868,96.5945,474100.0
2010-12-27 13:40:00,125.65,125.67,125.64,125.65,518200.0,96.5945,96.6099,96.5868,96.5945,518200.0
2010-12-27 13:45:00,125.65,125.66,125.65,125.65,174900.0,96.5945,96.6022,96.5945,96.5945,174900.0
2010-12-27 13:50:00,125.65,125.66,125.64,125.66,229900.0,96.5945,96.6022,96.5868,96.6022,229900.0
2010-12-27 13:55:00,125.65,125.72,125.65,125.72,812900.0,96.5945,96.6483,96.5945,96.6483,812900.0
2010-12-27 14:00:00,125.72,125.72,125.67,125.68,296000.0,96.6483,96.6483,96.6099,96.6175,296000.0
2010-12-27 14:05:00,125.68,125.68,125.65,125.66,356500.0,96.6175,96.6175,96.5945,96.6022,356500.0
2010-12-27 14:10:00,125.67,125.67,125.62,125.65,454400.0,96.6099,96.6099,96.5714,96.5945,454400.0
2010-12-27 14:15:00,125.65,125.65,125.63,125.64,311600.0,96.5945,96.5945,96.5791,96.5868,311600.0
2010-12-27 14:20:00,125.65,125.65,125.63,125.64,111300.0,96.5945,96.5945,96.5791,96.5868,111300.0
2010-12-27 14:25:00,125.64,125.64,125.63,125.64,112300.0,96.5868,96.5868,96.5791,96.5868,112300.0
2010-12-27 14:30:00,125.64,125.69,125.63,125.68,330500.0,96.5868,96.6252,96.5791,96.6175,330500.0
2010-12-27 14:35:00,125.68,125.68,125.66,125.67,134300.0,96.6175,96.6175,96.6022,96.6099,134300.0
2010-12-27 14:40:00,125.67,125.74,125.67,125.72,643200.0,96.6099,96.6637,96.6099,96.6483,643200.0
2010-12-27 14:45:00,125.72,125.74,125.71,125.72,522100.0,96.6483,96.6637,96.6406,96.6483,522100.0
2010-12-27 14:50:00,125.72,125.73,125.69,125.69,496500.0,96.6483,96.656,96.6252,96.6252,496500.0
2010-12-27 14:55:00,125.7,125.7,125.65,125.67,536700.0,96.6329,96.6329,96.5945,96.6099,536700.0
2010-12-27 15:00:00,125.68,125.73,125.65,125.72,521200.0,96.6175,96.656,96.5945,96.6483,521200.0
2010-12-27 15:05:00,125.72,125.74,125.7,125.71,173400.0,96.6483,96.6637,96.6329,96.6406,173400.0
2010-12-27 15:10:00,125.7,125.72,125.7,125.72,261400.0,96.6329,96.6483,96.6329,96.6483,261400.0
2010-12-27 15:15:00,125.71,125.72,125.69,125.72,398100.0,96.6406,96.6483,96.6252,96.6483,398100.0
2010-12-27 15:20:00,125.72,125.72,125.69,125.69,299900.0,96.6483,96.6483,96.6252,96.6252,299900.0
2010-12-27 15:25:00,125.7,125.76,125.69,125.71,867300.0,96.6329,96.679,96.6252,96.6406,867300.0
2010-12-27 15:30:00,125.71,125.73,125.7,125.71,334700.0,96.6406,96.656,96.6329,96.6406,334700.0
2010-12-27 15:35:00,125.71,125.72,125.68,125.69,590100.0,96.6406,96.6483,96.6175,96.6252,590100.0
2010-12-27 15:40:00,125.7,125.77,125.69,125.74,673900.0,96.6329,96.6867,96.6252,96.6637,673900.0
2010-12-27 15:45:00,125.74,125.77,125.7,125.72,1660600.0,96.6637,96.6867,96.6329,96.6483,1660600.0
2010-12-27 15:50:00,125.72,125.74,125.69,125.72,961400.0,96.6483,96.6637,96.6252,96.6483,961400.0
2010-12-27 15:55:00,125.72,125.73,125.66,125.66,2093500.0,96.6483,96.656,96.6022,96.6022,2093500.0
2010-12-28 09:30:00,125.89,125.95,125.8,125.81,1591800.0,96.779,96.8251,96.7098,96.7175,1591800.0
2010-12-28 09:35:00,125.82,125.86,125.65,125.66,1651300.0,96.7252,96.7559,96.5945,96.6022,1651300.0
2010-12-28 09:40:00,125.66,125.76,125.65,125.67,1329500.0,96.6022,96.679,96.5945,96.6099,1329500.0
2010-12-28 09:45:00,125.66,125.75,125.66,125.72,764300.0,96.6022,96.6714,96.6022,96.6483,764300.0
2010-12-28 09:50:00,125.71,125.75,125.66,125.67,633400.0,96.6406,96.6714,96.6022,96.6099,633400.0
2010-12-28 09:55:00,125.67,125.75,125.6,125.73,770600.0,96.6099,96.6714,96.556,96.656,770600.0
2010-12-28 10:00:00,125.73,125.75,125.58,125.68,2483500.0,96.656,96.6714,96.5407,96.6175,2483500.0
2010-12-28 10:05:00,125.67,125.68,125.52,125.58,1165100.0,96.6099,96.6175,96.4945,96.5407,1165100.0
2010-12-28 10:10:00,125.58,125.59,125.51,125.53,692400.0,96.5407,96.5484,96.4869,96.5022,692400.0
2010-12-28 10:15:00,125.53,125.59,125.5,125.58,732800.0,96.5022,96.5484,96.4792,96.5407,732800.0
2010-12-28 10:20:00,125.59,125.6,125.55,125.58,455800.0,96.5484,96.556,96.5176,96.5407,455800.0
2010-12-28 10:25:00,125.58,125.62,125.56,125.62,468600.0,96.5407,96.5714,96.5253,96.5714,468600.0
2010-12-28 10:30:00,125.62,125.63,125.56,125.57,275100.0,96.5714,96.5791,96.5253,96.533,275100.0
2010-12-28 10:35:00,125.57,125.66,125.56,125.64,493800.0,96.533,96.6022,96.5253,96.5868,493800.0
2010-12-28 10:40:00,125.65,125.66,125.62,125.63,581700.0,96.5945,96.6022,96.5714,96.5791,581700.0
2010-12-28 10:45:00,125.64,125.67,125.59,125.59,550100.0,96.5868,96.6099,96.5484,96.5484,550100.0
2010-12-28 10:50:00,125.6,125.63,125.55,125.59,599100.0,96.556,96.5791,96.5176,96.5484,599100.0
2010-12-28 10:55:00,125.59,125.61,125.55,125.55,399900.0,96.5484,96.5637,96.5176,96.5176,399900.0
2010-12-28 11:00:00,125.55,125.62,125.54,125.6,474400.0,96.5176,96.5714,96.5099,96.556,474400.0
2010-12-28 11:05:00,125.6,125.63,125.55,125.62,717900.0,96.556,96.5791,96.5176,96.5714,717900.0
2010-12-28 11:10:00,125.63,125.65,125.59,125.59,437500.0,96.5791,96.5945,96.5484,96.5484,437500.0
2010-12-28 11:15:00,125.59,125.63,125.57,125.62,450500.0,96.5484,96.5791,96.533,96.5714,450500.0
2010-12-28 11:20:00,125.63,125.63,125.61,125.61,192100.0,96.5791,96.5791,96.5637,96.5637,192100.0
2010-12-28 11:25:00,125.62,125.64,125.59,125.61,621200.0,96.5714,96.5868,96.5484,96.5637,621200.0
2010-12-28 11:30:00,125.62,125.62,125.57,125.6,325400.0,96.5714,96.5714,96.533,96.556,325400.0
2010-12-28 11:35:00,125.6,125.64,125.59,125.63,428900.0,96.556,96.5868,96.5484,96.5791,428900.0
2010-12-28 11:40:00,125.63,125.64,125.58,125.59,262800.0,96.5791,96.5868,96.5407,96.5484,262800.0
2010-12-28 11:45:00,125.58,125.59,125.57,125.58,377500.0,96.5407,96.5484,96.533,96.5407,377500.0
2010-12-28 11:50:00,125.57,125.59,125.57,125.59,138500.0,96.533,96.5484,96.533,96.5484,138500.0
2010-12-28 11:55:00,125.59,125.59,125.55,125.57,452300.0,96.5484,96.5484,96.5176,96.533,452300.0
2010-12-28 12:00:00,125.57,125.59,125.53,125.59,471700.0,96.533,96.5484,96.5022,96.5484,471700.0
2010-12-28 12:05:00,125.59,125.6,125.56,125.57,241500.0,96.5484,96.556,96.5253,96.533,241500.0
2010-12-28 12:10:00,125.57,125.63,125.56,125.61,638600.0,96.533,96.5791,96.5253,96.5637,638600.0
2010-12-28 12:15:00,125.6,125.65,125.59,125.63,957800.0,96.556,96.5945,96.5484,96.5791,957800.0
2010-12-28 12:20:00,125.63,125.65,125.59,125.6,673200.0,96.5791,96.5945,96.5484,96.556,673200.0
2010-12-28 12:25:00,125.6,125.62,125.6,125.62,131900.0,96.556,96.5714,96.556,96.5714,131900.0
2010-12-28 12:30:00,125.62,125.64,125.61,125.61,242700.0,96.5714,96.5868,96.5637,96.5637,242700.0
2010-12-28 12:35:00,125.62,125.63,125.59,125.62,268100.0,96.5714,96.5791,96.5484,96.5714,268100.0
2010-12-28 12:40:00,125.61,125.63,125.6,125.62,283400.0,96.5637,96.5791,96.556,96.5714,283400.0
2010-12-28 12:45:00,125.62,125.63,125.61,125.62,236700.0,96.5714,96.5791,96.5637,96.5714,236700.0
2010-12-28 12:50:00,125.62,125.65,125.61,125.64,482600.0,96.5714,96.5945,96.5637,96.5868,482600.0
2010-12-28 12:55:00,125.64,125.66,125.63,125.66,684300.0,96.5868,96.6022,96.5791,96.6022,684300.0
2010-12-28 13:00:00,125.66,125.71,125.65,125.68,1177800.0,96.6022,96.6406,96.5945,96.6175,1177800.0
2010-12-28 13:05:00,125.67,125.71,125.67,125.7,177400.0,96.6099,96.6406,96.6099,96.6329,177400.0
2010-12-28 13:10:00,125.7,125.73,125.68,125.71,483500.0,96.6329,96.656,96.6175,96.6406,483500.0
2010-12-28 13:15:00,125.72,125.73,125.69,125.73,297400.0,96.6483,96.656,96.6252,96.656,297400.0
2010-12-28 13:20:00,125.73,125.73,125.7,125.72,340600.0,96.656,96.656,96.6329,96.6483,340600.0
2010-12-28 13:25:00,125.73,125.73,125.7,125.71,230900.0,96.656,96.656,96.6329,96.6406,230900.0
2010-12-28 13:30:00,125.7,125.72,125.69,125.7,325900.0,96.6329,96.6483,96.6252,96.6329,325900.0
2010-12-28 13:35:00,125.7,125.75,125.69,125.73,807300.0,96.6329,96.6714,96.6252,96.656,807300.0
2010-12-28 13:40:00,125.73,125.75,125.71,125.72,233900.0,96.656,96.6714,96.6406,96.6483,233900.0
2010-12-28 13:45:00,125.72,125.73,125.72,125.72,74500.0,96.6483,96.656,96.6483,96.6483,74500.0
2010-12-28 13:50:00,125.72,125.74,125.71,125.72,145400.0,96.6483,96.6637,96.6406,96.6483,145400.0
2010-12-28 13:55:00,125.72,125.75,125.71,125.75,276700.0,96.6483,96.6714,96.6406,96.6714,276700.0
2010-12-28 14:00:00,125.75,125.76,125.71,125.73,580700.0,96.6714,96.679,96.6406,96.656,580700.0
2010-12-28 14:05:00,125.72,125.75,125.72,125.75,303100.0,96.6483,96.6714,96.6483,96.6714,303100.0
2010-12-28 14:10:00,125.75,125.79,125.74,125.77,318100.0,96.6714,96.7021,96.6637,96.6867,318100.0
2010-12-28 14:15:00,125.78,125.79,125.76,125.78,237900.0,96.6944,96.7021,96.679,96.6944,237900.0
2010-12-28 14:20:00,125.79,125.82,125.78,125.79,627800.0,96.7021,96.7252,96.6944,96.7021,627800.0
2010-12-28 14:25:00,125.79,125.82,125.77,125.79,671000.0,96.7021,96.7252,96.6867,96.7021,671000.0
2010-12-28 14:30:00,125.79,125.8,125.76,125.8,311700.0,96.7021,96.7098,96.679,96.7098,311700.0
2010-12-28 14:35:00,125.79,125.79,125.77,125.78,339200.0,96.7021,96.7021,96.6867,96.6944,339200.0
2010-12-28 14:40:00,125.77,125.79,125.77,125.78,257300.0,96.6867,96.7021,96.6867,96.6944,257300.0
2010-12-28 14:45:00,125.79,125.79,125.78,125.79,378700.0,96.7021,96.7021,96.6944,96.7021,378700.0
2010-12-28 14:50:00,125.79,125.83,125.78,125.82,452300.0,96.7021,96.7329,96.6944,96.7252,452300.0
2010-12-28 14:55:00,125.83,125.89,125.82,125.87,721500.0,96.7329,96.779,96.7252,96.7636,721500.0
2010-12-28 15:00:00,125.87,125.87,125.84,125.85,316100.0,96.7636,96.7636,96.7405,96.7482,316100.0
2010-12-28 15:05:00,125.85,125.88,125.84,125.86,521100.0,96.7482,96.7713,96.7405,96.7559,521100.0
2010-12-28 15:10:00,125.86,125.88,125.86,125.86,250100.0,96.7559,96.7713,96.7559,96.7559,250100.0
2010-12-28 15:15:00,125.86,125.88,125.84,125.84,518600.0,96.7559,96.7713,96.7405,96.7405,518600.0
2010-12-28 15:20:00,125.85,125.86,125.82,125.86,648600.0,96.7482,96.7559,96.7252,96.7559,648600.0
2010-12-28 15:25:00,125.85,125.91,125.85,125.89,812600.0,96.7482,96.7944,96.7482,96.779,812600.0
2010-12-28 15:30:00,125.88,125.91,125.85,125.88,862500.0,96.7713,96.7944,96.7482,96.7713,862500.0
2010-12-28 15:35:00,125.88,125.88,125.85,125.86,658100.0,96.7713,96.7713,96.7482,96.7559,658100.0
2010-12-28 15:40:00,125.85,125.9,125.85,125.89,956100.0,96.7482,96.7867,96.7482,96.779,956100.0
2010-12-28 15:45:00,125.89,125.9,125.84,125.86,1090200.0,96.779,96.7867,96.7405,96.7559,1090200.0
2010-12-28 15:50:00,125.85,125.86,125.84,125.86,1106600.0,96.7482,96.7559,96.7405,96.7559,1106600.0
2010-12-28 15:55:00,125.86,125.86,125.78,125.8,3919600.0,96.7559,96.7559,96.6944,96.7098,3919600.0
2010-12-29 09:30:00,125.98,126.05,125.95,126.03,1311500.0,96.8482,96.902,96.8251,96.8866,1311500.0
2010-12-29 09:35:00,126.03,126.03,125.93,125.97,1438900.0,96.8866,96.8866,96.8097,96.8405,1438900.0
2010-12-29 09:40:00,125.98,126.01,125.9,125.93,976200.0,96.8482,96.8712,96.7867,96.8097,976200.0
2010-12-29 09:45:00,125.93,125.97,125.93,125.97,556700.0,96.8097,96.8405,96.8097,96.8405,556700.0
2010-12-29 09:50:00,125.96,126.0,125.91,125.99,668500.0,96.8328,96.8635,96.7944,96.8559,668500.0
2010-12-29 09:55:00,125.99,126.03,125.99,126.01,444200.0,96.8559,96.8866,96.8559,96.8712,444200.0
2010-12-29 10:00:00,126.01,126.05,126.01,126.05,859600.0,96.8712,96.902,96.8712,96.902,859600.0
2010-12-29 10:05:00,126.04,126.05,126.01,126.02,643600.0,96.8943,96.902,96.8712,96.8789,643600.0
2010-12-29 10:10:00,126.03,126.09,126.01,126.08,728100.0,96.8866,96.9327,96.8712,96.925,728100.0
2010-12-29 10:15:00,126.08,126.09,126.04,126.06,752200.0,96.925,96.9327,96.8943,96.9097,752200.0
2010-12-29 10:20:00,126.07,126.11,126.07,126.1,396600.0,96.9174,96.9481,96.9174,96.9404,396600.0
2010-12-29 10:25:00,126.1,126.12,126.05,126.08,654400.0,96.9404,96.9558,96.902,96.925,654400.0
2010-12-29 10:30:00,126.09,126.1,126.06,126.07,449500.0,96.9327,96.9404,96.9097,96.9174,449500.0
2010-12-29 10:35:00,126.07,126.08,126.04,126.04,742300.0,96.9174,96.925,96.8943,96.8943,742300.0
2010-12-29 10:40:00,126.03,126.09,126.03,126.09,406700.0,96.8866,96.9327,96.8866,96.9327,406700.0
2010-12-29 10:45:00,126.09,126.1,126.06,126.09,379900.0,96.9327,96.9404,96.9097,96.9327,379900.0
2010-12-29 10:50:00,126.1,126.1,126.05,126.07,359300.0,96.9404,96.9404,96.902,96.9174,359300.0
2010-12-29 10:55:00,126.08,126.08,126.0,126.01,1079500.0,96.925,96.925,96.8635,96.8712,1079500.0
2010-12-29 11:00:00,126.01,126.06,126.01,126.04,555400.0,96.8712,96.9097,96.8712,96.8943,555400.0
2010-12-29 11:05:00,126.04,126.05,126.03,126.04,223000.0,96.8943,96.902,96.8866,96.8943,223000.0
2010-12-29 11:10:00,126.04,126.05,125.99,125.99,373700.0,96.8943,96.902,96.8559,96.8559,373700.0
2010-12-29 11:15:00,125.99,126.01,125.96,125.99,777800.0,96.8559,96.8712,96.8328,96.8559,777800.0
2010-12-29 11:20:00,125.99,126.04,125.98,126.02,391300.0,96.8559,96.8943,96.8482,96.8789,391300.0
2010-12-29 11:25:00,126.01,126.04,126.01,126.03,265700.0,96.8712,96.8943,96.8712,96.8866,265700.0
2010-12-29 11:30:00,126.04,126.06,126.01,126.03,902000.0,96.8943,96.9097,96.8712,96.8866,902000.0
2010-12-29 11:35:00,126.04,126.07,126.03,126.04,470900.0,96.8943,96.9174,96.8866,96.8943,470900.0
2010-12-29 11:40:00,126.05,126.05,125.99,126.02,312100.0,96.902,96.902,96.8559,96.8789,312100.0
2010-12-29 11:45:00,126.02,126.03,126.0,126.0,343300.0,96.8789,96.8866,96.8635,96.8635,343300.0
2010-12-29 11:50:00,126.0,126.03,125.99,126.02,293800.0,96.8635,96.8866,96.8559,96.8789,293800.0
2010-12-29 11:55:00,126.03,126.03,126.0,126.02,819300.0,96.8866,96.8866,96.8635,96.8789,819300.0
2010-12-29 12:00:00,126.03,126.07,126.03,126.04,533200.0,96.8866,96.9174,96.8866,96.8943,533200.0
2010-12-29 12:05:00,126.05,126.09,126.03,126.09,524500.0,96.902,96.9327,96.8866,96.9327,524500.0
2010-12-29 12:10:00,126.09,126.14,126.05,126.07,616000.0,96.9327,96.9712,96.902,96.9174,616000.0
2010-12-29 12:15:00,126.08,126.08,126.06,126.07,182500.0,96.925,96.925,96.9097,96.9174,182500.0
2010-12-29 12:20:00,126.07,126.09,126.04,126.07,426600.0,96.9174,96.9327,96.8943,96.9174,426600.0
2010-12-29 12:25:00,126.07,126.08,126.06,126.07,140400.0,96.9174,96.925,96.9097,96.9174,140400.0
2010-12-29 12:30:00,126.07,126.12,126.07,126.11,504700.0,96.9174,96.9558,96.9174,96.9481,504700.0
2010-12-29 12:35:00,126.11,126.13,126.09,126.12,497700.0,96.9481,96.9635,96.9327,96.9558,497700.0
2010-12-29 12:40:00,126.11,126.12,126.11,126.11,123900.0,96.9481,96.9558,96.9481,96.9481,123900.0
2010-12-29 12:45:00,126.11,126.15,126.1,126.12,742100.0,96.9481,96.9789,96.9404,96.9558,742100.0
2010-12-29 12:50:00,126.11,126.13,126.11,126.12,224500.0,96.9481,96.9635,96.9481,96.9558,224500.0
2010-12-29 12:55:00,126.12,126.14,126.1,126.12,591200.0,96.9558,96.9712,96.9404,96.9558,591200.0
2010-12-29 13:00:00,126.11,126.19,126.11,126.16,1084100.0,96.9481,97.0096,96.9481,96.9865,1084100.0
2010-12-29 13:05:00,126.17,126.18,126.14,126.17,462700.0,96.9942,97.0019,96.9712,96.9942,462700.0
2010-12-29 13:10:00,126.17,126.18,126.16,126.17,334100.0,96.9942,97.0019,96.9865,96.9942,334100.0
2010-12-29 13:15:00,126.16,126.19,126.16,126.17,473600.0,96.9865,97.0096,96.9865,96.9942,473600.0
2010-12-29 13:20:00,126.17,126.19,126.16,126.18,254200.0,96.9942,97.0096,96.9865,97.0019,254200.0
2010-12-29 13:25:00,126.18,126.19,126.16,126.16,210100.0,97.0019,97.0096,96.9865,96.9865,210100.0
2010-12-29 13:30:00,126.16,126.18,126.16,126.17,157000.0,96.9865,97.0019,96.9865,96.9942,157000.0
2010-12-29 13:35:00,126.18,126.18,126.14,126.15,296200.0,97.0019,97.0019,96.9712,96.9789,296200.0
2010-12-29 13:40:00,126.14,126.16,126.14,126.16,175300.0,96.9712,96.9865,96.9712,96.9865,175300.0
2010-12-29 13:45:00,126.15,126.17,126.15,126.15,271900.0,96.9789,96.9942,96.9789,96.9789,271900.0
2010-12-29 13:50:00,126.15,126.16,126.13,126.16,425400.0,96.9789,96.9865,96.9635,96.9865,425400.0
2010-12-29 13:55:00,126.15,126.16,126.14,126.15,239700.0,96.9789,96.9865,96.9712,96.9789,239700.0
2010-12-29 14:00:00,126.16,126.17,126.14,126.17,393300.0,96.9865,96.9942,96.9712,96.9942,393300.0
2010-12-29 14:05:00,126.16,126.17,126.16,126.17,84900.0,96.9865,96.9942,96.9865,96.9942,84900.0
2010-12-29 14:10:00,126.17,126.2,126.16,126.2,206600.0,96.9942,97.0173,96.9865,97.0173,206600.0
2010-12-29 14:15:00,126.19,126.2,126.15,126.16,317600.0,97.0096,97.0173,96.9789,96.9865,317600.0
2010-12-29 14:20:00,126.16,126.17,126.12,126.14,590400.0,96.9865,96.9942,96.9558,96.9712,590400.0
2010-12-29 14:25:00,126.14,126.14,126.13,126.14,88100.0,96.9712,96.9712,96.9635,96.9712,88100.0
2010-12-29 14:30:00,126.13,126.17,126.13,126.15,281200.0,96.9635,96.9942,96.9635,96.9789,281200.0
2010-12-29 14:35:00,126.15,126.16,126.13,126.13,297500.0,96.9789,96.9865,96.9635,96.9635,297500.0
2010-12-29 14:40:00,126.14,126.14,126.12,126.14,147500.0,96.9712,96.9712,96.9558,96.9712,147500.0
2010-12-29 14:45:00,126.14,126.14,126.11,126.14,319700.0,96.9712,96.9712,96.9481,96.9712,319700.0
2010-12-29 14:50:00,126.13,126.14,126.1,126.12,493700.0,96.9635,96.9712,96.9404,96.9558,493700.0
2010-12-29 14:55:00,126.12,126.14,126.11,126.14,198200.0,96.9558,96.9712,96.9481,96.9712,198200.0
2010-12-29 15:00:00,126.14,126.19,126.12,126.19,646200.0,96.9712,97.0096,96.9558,97.0096,646200.0
2010-12-29 15:05:00,126.19,126.19,126.14,126.19,631400.0,97.0096,97.0096,96.9712,97.0096,631400.0
2010-12-29 15:10:00,126.18,126.19,126.17,126.18,204100.0,97.0019,97.0096,96.9942,97.0019,204100.0
2010-12-29 15:15:00,126.18,126.19,126.17,126.19,230500.0,97.0019,97.0096,96.9942,97.0096,230500.0
2010-12-29 15:20:00,126.18,126.19,126.17,126.18,281600.0,97.0019,97.0096,96.9942,97.0019,281600.0
2010-12-29 15:25:00,126.18,126.18,126.14,126.15,802500.0,97.0019,97.0019,96.9712,96.9789,802500.0
2010-12-29 15:30:00,126.15,126.16,126.13,126.14,733900.0,96.9789,96.9865,96.9635,96.9712,733900.0
2010-12-29 15:35:00,126.15,126.16,126.14,126.15,627700.0,96.9789,96.9865,96.9712,96.9789,627700.0
2010-12-29 15:40:00,126.14,126.15,126.11,126.12,895000.0,96.9712,96.9789,96.9481,96.9558,895000.0
2010-12-29 15:45:00,126.12,126.13,126.02,126.06,2610300.0,96.9558,96.9635,96.8789,96.9097,2610300.0
2010-12-29 15:50:00,126.05,126.13,126.05,126.05,1322700.0,96.902,96.9635,96.902,96.902,1322700.0
2010-12-29 15:55:00,126.05,126.06,125.91,125.93,4829900.0,96.902,96.9097,96.7944,96.8097,4829900.0
2010-12-30 09:30:00,125.79,125.86,125.75,125.81,2028800.0,96.7021,96.7559,96.6714,96.7175,2028800.0
2010-12-30 09:35:00,125.82,125.9,125.82,125.88,796000.0,96.7252,96.7867,96.7252,96.7713,796000.0
2010-12-30 09:40:00,125.87,126.13,125.85,126.04,1880500.0,96.7636,96.9635,96.7482,96.8943,1880500.0
2010-12-30 09:45:00,126.04,126.05,125.96,126.01,1828400.0,96.8943,96.902,96.8328,96.8712,1828400.0
2010-12-30 09:50:00,126.01,126.02,125.97,125.98,1169500.0,96.8712,96.8789,96.8405,96.8482,1169500.0
2010-12-30 09:55:00,125.97,125.99,125.81,125.87,1339400.0,96.8405,96.8559,96.7175,96.7636,1339400.0
2010-12-30 10:00:00,125.87,125.93,125.71,125.8,2279600.0,96.7636,96.8097,96.6406,96.7098,2279600.0
2010-12-30 10:05:00,125.79,125.82,125.75,125.76,1290300.0,96.7021,96.7252,96.6714,96.679,1290300.0
2010-12-30 10:10:00,125.76,125.76,125.6,125.6,2365400.0,96.679,96.679,96.556,96.556,2365400.0
2010-12-30 10:15:00,125.6,125.7,125.6,125.68,987100.0,96.556,96.6329,96.556,96.6175,987100.0
2010-12-30 10:20:00,125.69,125.7,125.65,125.68,577500.0,96.6252,96.6329,96.5945,96.6175,577500.0
2010-12-30 10:25:00,125.68,125.75,125.68,125.74,971400.0,96.6175,96.6714,96.6175,96.6637,971400.0
2010-12-30 10:30:00,125.73,125.78,125.71,125.76,1452700.0,96.656,96.6944,96.6406,96.679,1452700.0
2010-12-30 10:35:00,125.77,125.81,125.76,125.8,495200.0,96.6867,96.7175,96.679,96.7098,495200.0
2010-12-30 10:40:00,125.8,125.83,125.77,125.77,562800.0,96.7098,96.7329,96.6867,96.6867,562800.0
2010-12-30 10:45:00,125.78,125.82,125.78,125.79,535100.0,96.6944,96.7252,96.6944,96.7021,535100.0
2010-12-30 10:50:00,125.8,125.81,125.76,125.81,489300.0,96.7098,96.7175,96.679,96.7175,489300.0
2010-12-30 10:55:00,125.81,125.82,125.76,125.76,449500.0,96.7175,96.7252,96.679,96.679,449500.0
2010-12-30 11:00:00,125.77,125.79,125.76,125.78,454700.0,96.6867,96.7021,96.679,96.6944,454700.0
2010-12-30 11:05:00,125.79,125.82,125.75,125.76,531700.0,96.7021,96.7252,96.6714,96.679,531700.0
2010-12-30 11:10:00,125.76,125.77,125.69,125.76,612800.0,96.679,96.6867,96.6252,96.679,612800.0
2010-12-30 11:15:00,125.76,125.76,125.69,125.71,395900.0,96.679,96.679,96.6252,96.6406,395900.0
2010-12-30 11:20:00,125.71,125.74,125.66,125.67,595500.0,96.6406,96.6637,96.6022,96.6099,595500.0
2010-12-30 11:25:00,125.66,125.71,125.65,125.68,547400.0,96.6022,96.6406,96.5945,96.6175,547400.0
2010-12-30 11:30:00,125.68,125.73,125.68,125.69,233300.0,96.6175,96.656,96.6175,96.6252,233300.0
2010-12-30 11:35:00,125.69,125.7,125.63,125.65,630100.0,96.6252,96.6329,96.5791,96.5945,630100.0
2010-12-30 11:40:00,125.65,125.7,125.64,125.66,675200.0,96.5945,96.6329,96.5868,96.6022,675200.0
2010-12-30 11:45:00,125.66,125.8,125.63,125.64,560600.0,96.6022,96.7098,96.5791,96.5868,560600.0
2010-12-30 11:50:00,125.64,125.65,125.53,125.58,1565200.0,96.5868,96.5945,96.5022,96.5407,1565200.0
2010-12-30 11:55:00,125.58,125.61,125.57,125.59,485600.0,96.5407,96.5637,96.533,96.5484,485600.0
2010-12-30 12:00:00,125.58,125.66,125.58,125.64,619200.0,96.5407,96.6022,96.5407,96.5868,619200.0
2010-12-30 12:05:00,125.63,125.65,125.61,125.64,376600.0,96.5791,96.5945,96.5637,96.5868,376600.0
2010-12-30 12:10:00,125.64,125.65,125.59,125.59,384100.0,96.5868,96.5945,96.5484,96.5484,384100.0
2010-12-30 12:15:00,125.6,125.68,125.6,125.66,532200.0,96.556,96.6175,96.556,96.6022,532200.0
2010-12-30 12:20:00,125.66,125.69,125.66,125.68,314800.0,96.6022,96.6252,96.6022,96.6175,314800.0
2010-12-30 12:25:00,125.68,125.68,125.67,125.67,254100.0,96.6175,96.6175,96.6099,96.6099,254100.0
2010-12-30 12:30:00,125.67,125.68,125.64,125.67,357500.0,96.6099,96.6175,96.5868,96.6099,357500.0
2010-12-30 12:35:00,125.67,125.69,125.66,125.66,265100.0,96.6099,96.6252,96.6022,96.6022,265100.0
2010-12-30 12:40:00,125.66,125.68,125.66,125.67,219000.0,96.6022,96.6175,96.6022,96.6099,219000.0
2010-12-30 12:45:00,125.68,125.69,125.67,125.69,306600.0,96.6175,96.6252,96.6099,96.6252,306600.0
2010-12-30 12:50:00,125.69,125.69,125.65,125.66,279600.0,96.6252,96.6252,96.5945,96.6022,279600.0
2010-12-30 12:55:00,125.65,125.66,125.64,125.65,189500.0,96.5945,96.6022,96.5868,96.5945,189500.0
2010-12-30 13:00:00,125.66,125.67,125.63,125.65,585800.0,96.6022,96.6099,96.5791,96.5945,585800.0
2010-12-30 13:05:00,125.65,125.65,125.61,125.62,270000.0,96.5945,96.5945,96.5637,96.5714,270000.0
2010-12-30 13:10:00,125.62,125.63,125.6,125.62,305000.0,96.5714,96.5791,96.556,96.5714,305000.0
2010-12-30 13:15:00,125.62,125.66,125.6,125.65,406400.0,96.5714,96.6022,96.556,96.5945,406400.0
2010-12-30 13:20:00,125.65,125.68,125.65,125.67,223800.0,96.5945,96.6175,96.5945,96.6099,223800.0
2010-12-30 13:25:00,125.67,125.69,125.64,125.64,533600.0,96.6099,96.6252,96.5868,96.5868,533600.0
2010-12-30 13:30:00,125.64,125.67,125.64,125.66,100600.0,96.5868,96.6099,96.5868,96.6022,100600.0
2010-12-30 13:35:00,125.66,125.7,125.66,125.69,464700.0,96.6022,96.6329,96.6022,96.6252,464700.0
2010-12-30 13:40:00,125.68,125.7,125.66,125.66,219100.0,96.6175,96.6329,96.6022,96.6022,219100.0
2010-12-30 13:45:00,125.66,125.67,125.65,125.67,157900.0,96.6022,96.6099,96.5945,96.6099,157900.0
2010-12-30 13:50:00,125.66,125.69,125.66,125.69,171600.0,96.6022,96.6252,96.6022,96.6252,171600.0
2010-12-30 13:55:00,125.68,125.73,125.68,125.72,614300.0,96.6175,96.656,96.6175,96.6483,614300.0
2010-12-30 14:00:00,125.72,125.75,125.7,125.71,747500.0,96.6483,96.6714,96.6329,96.6406,747500.0
2010-12-30 14:05:00,125.71,125.71,125.69,125.71,236500.0,96.6406,96.6406,96.6252,96.6406,236500.0
2010-12-30 14:10:00,125.7,125.75,125.7,125.73,515100.0,96.6329,96.6714,96.6329,96.656,515100.0
2010-12-30 14:15:00,125.73,125.76,125.73,125.74,327100.0,96.656,96.679,96.656,96.6637,327100.0
2010-12-30 14:20:00,125.74,125.78,125.74,125.76,399500.0,96.6637,96.6944,96.6637,96.679,399500.0
2010-12-30 14:25:00,125.76,125.81,125.75,125.78,955300.0,96.679,96.7175,96.6714,96.6944,955300.0
2010-12-30 14:30:00,125.79,125.83,125.78,125.8,1214800.0,96.7021,96.7329,96.6944,96.7098,1214800.0
2010-12-30 14:35:00,125.81,125.82,125.79,125.81,349200.0,96.7175,96.7252,96.7021,96.7175,349200.0
2010-12-30 14:40:00,125.82,125.82,125.79,125.81,568900.0,96.7252,96.7252,96.7021,96.7175,568900.0
2010-12-30 14:45:00,125.81,125.81,125.77,125.78,342900.0,96.7175,96.7175,96.6867,96.6944,342900.0
2010-12-30 14:50:00,125.78,125.8,125.76,125.77,313400.0,96.6944,96.7098,96.679,96.6867,313400.0
2010-12-30 14:55:00,125.76,125.79,125.75,125.79,314500.0,96.679,96.7021,96.6714,96.7021,314500.0
2010-12-30 15:00:00,125.78,125.79,125.76,125.77,233600.0,96.6944,96.7021,96.679,96.6867,233600.0
2010-12-30 15:05:00,125.77,125.79,125.76,125.79,296700.0,96.6867,96.7021,96.679,96.7021,296700.0
2010-12-30 15:10:00,125.78,125.8,125.77,125.8,260800.0,96.6944,96.7098,96.6867,96.7098,260800.0
2010-12-30 15:15:00,125.8,125.8,125.76,125.79,315200.0,96.7098,96.7098,96.679,96.7021,315200.0
2010-12-30 15:20:00,125.78,125.79,125.77,125.78,270000.0,96.6944,96.7021,96.6867,96.6944,270000.0
2010-12-30 15:25:00,125.78,125.93,125.78,125.93,2413200.0,96.6944,96.8097,96.6944,96.8097,2413200.0
2010-12-30 15:30:00,125.93,125.95,125.89,125.9,1271500.0,96.8097,96.8251,96.779,96.7867,1271500.0
2010-12-30 15:35:00,125.9,125.92,125.85,125.91,901800.0,96.7867,96.802,96.7482,96.7944,901800.0
2010-12-30 15:40:00,125.91,125.91,125.82,125.85,884600.0,96.7944,96.7944,96.7252,96.7482,884600.0
2010-12-30 15:45:00,125.85,125.85,125.74,125.79,2218400.0,96.7482,96.7482,96.6637,96.7021,2218400.0
2010-12-30 15:50:00,125.79,125.79,125.71,125.73,2098100.0,96.7021,96.7021,96.6406,96.656,2098100.0
2010-12-30 15:55:00,125.73,125.78,125.72,125.76,4206500.0,96.656,96.6944,96.6483,96.679,4206500.0
2010-12-31 09:30:00,125.51,125.61,125.51,125.6,1928200.0,96.4869,96.5637,96.4869,96.556,1928200.0
2010-12-31 09:35:00,125.6,125.63,125.53,125.53,1179200.0,96.556,96.5791,96.5022,96.5022,1179200.0
2010-12-31 09:40:00,125.53,125.58,125.42,125.49,2507700.0,96.5022,96.5407,96.4177,96.4715,2507700.0
2010-12-31 09:45:00,125.49,125.49,125.33,125.41,1803300.0,96.4715,96.4715,96.3485,96.41,1803300.0
2010-12-31 09:50:00,125.41,125.49,125.4,125.4,1021300.0,96.41,96.4715,96.4023,96.4023,1021300.0
2010-12-31 09:55:00,125.41,125.44,125.4,125.44,474900.0,96.41,96.433,96.4023,96.433,474900.0
2010-12-31 10:00:00,125.43,125.46,125.4,125.4,1075600.0,96.4254,96.4484,96.4023,96.4023,1075600.0
2010-12-31 10:05:00,125.4,125.43,125.36,125.43,538900.0,96.4023,96.4254,96.3715,96.4254,538900.0
2010-12-31 10:10:00,125.42,125.5,125.42,125.49,878800.0,96.4177,96.4792,96.4177,96.4715,878800.0
2010-12-31 10:15:00,125.49,125.49,125.44,125.46,410700.0,96.4715,96.4715,96.433,96.4484,410700.0
2010-12-31 10:20:00,125.46,125.52,125.46,125.52,635500.0,96.4484,96.4945,96.4484,96.4945,635500.0
2010-12-31 10:25:00,125.52,125.57,125.5,125.57,579000.0,96.4945,96.533,96.4792,96.533,579000.0
2010-12-31 10:30:00,125.56,125.6,125.55,125.58,1678800.0,96.5253,96.556,96.5176,96.5407,1678800.0
2010-12-31 10:35:00,125.57,125.61,125.53,125.6,778900.0,96.533,96.5637,96.5022,96.556,778900.0
2010-12-31 10:40:00,125.6,125.67,125.59,125.67,679900.0,96.556,96.6099,96.5484,96.6099,679900.0
2010-12-31 10:45:00,125.66,125.68,125.65,125.65,627600.0,96.6022,96.6175,96.5945,96.5945,627600.0
2010-12-31 10:50:00,125.65,125.7,125.64,125.66,879900.0,96.5945,96.6329,96.5868,96.6022,879900.0
2010-12-31 10:55:00,125.67,125.72,125.66,125.7,502900.0,96.6099,96.6483,96.6022,96.6329,502900.0
2010-12-31 11:00:00,125.71,125.74,125.7,125.74,571200.0,96.6406,96.6637,96.6329,96.6637,571200.0
2010-12-31 11:05:00,125.74,125.74,125.67,125.67,526400.0,96.6637,96.6637,96.6099,96.6099,526400.0
2010-12-31 11:10:00,125.68,125.68,125.65,125.66,255600.0,96.6175,96.6175,96.5945,96.6022,255600.0
2010-12-31 11:15:00,125.67,125.7,125.66,125.69,389700.0,96.6099,96.6329,96.6022,96.6252,389700.0
2010-12-31 11:20:00,125.69,125.74,125.68,125.74,498100.0,96.6252,96.6637,96.6175,96.6637,498100.0
2010-12-31 11:25:00,125.73,125.78,125.73,125.76,468500.0,96.656,96.6944,96.656,96.679,468500.0
2010-12-31 11:30:00,125.76,125.78,125.75,125.75,514000.0,96.679,96.6944,96.6714,96.6714,514000.0
2010-12-31 11:35:00,125.76,125.77,125.74,125.75,178900.0,96.679,96.6867,96.6637,96.6714,178900.0
2010-12-31 11:40:00,125.75,125.76,125.73,125.75,304800.0,96.6714,96.679,96.656,96.6714,304800.0
2010-12-31 11:45:00,125.76,125.77,125.74,125.76,316700.0,96.679,96.6867,96.6637,96.679,316700.0
2010-12-31 11:50:00,125.77,125.77,125.75,125.75,236900.0,96.6867,96.6867,96.6714,96.6714,236900.0
2010-12-31 11:55:00,125.75,125.78,125.74,125.75,468300.0,96.6714,96.6944,96.6637,96.6714,468300.0
2010-12-31 12:00:00,125.75,125.79,125.72,125.79,333100.0,96.6714,96.7021,96.6483,96.7021,333100.0
2010-12-31 12:05:00,125.79,125.8,125.77,125.77,337900.0,96.7021,96.7098,96.6867,96.6867,337900.0
2010-12-31 12:10:00,125.77,125.81,125.77,125.78,474200.0,96.6867,96.7175,96.6867,96.6944,474200.0
2010-12-31 12:15:00,125.79,125.82,125.78,125.81,386600.0,96.7021,96.7252,96.6944,96.7175,386600.0
2010-12-31 12:20:00,125.82,125.82,125.79,125.81,293600.0,96.7252,96.7252,96.7021,96.7175,293600.0
2010-12-31 12:25:00,125.8,125.86,125.8,125.86,514800.0,96.7098,96.7559,96.7098,96.7559,514800.0
2010-12-31 12:30:00,125.86,125.87,125.84,125.84,390900.0,96.7559,96.7636,96.7405,96.7405,390900.0
2010-12-31 12:35:00,125.84,125.85,125.8,125.81,383100.0,96.7405,96.7482,96.7098,96.7175,383100.0
2010-12-31 12:40:00,125.81,125.82,125.7,125.7,1103800.0,96.7175,96.7252,96.6329,96.6329,1103800.0
2010-12-31 12:45:00,125.71,125.71,125.64,125.68,681300.0,96.6406,96.6406,96.5868,96.6175,681300.0
2010-12-31 12:50:00,125.69,125.72,125.68,125.71,608500.0,96.6252,96.6483,96.6175,96.6406,608500.0
2010-12-31 12:55:00,125.71,125.73,125.67,125.72,506000.0,96.6406,96.656,96.6099,96.6483,506000.0
2010-12-31 13:00:00,125.73,125.75,125.71,125.71,300900.0,96.656,96.6714,96.6406,96.6406,300900.0
2010-12-31 13:05:00,125.72,125.78,125.71,125.76,633800.0,96.6483,96.6944,96.6406,96.679,633800.0
2010-12-31 13:10:00,125.77,125.82,125.76,125.8,621100.0,96.6867,96.7252,96.679,96.7098,621100.0
2010-12-31 13:15:00,125.79,125.82,125.78,125.8,271500.0,96.7021,96.7252,96.6944,96.7098,271500.0
2010-12-31 13:20:00,125.79,125.81,125.78,125.81,186000.0,96.7021,96.7175,96.6944,96.7175,186000.0
2010-12-31 13:25:00,125.81,125.82,125.8,125.81,164200.0,96.7175,96.7252,96.7098,96.7175,164200.0
2010-12-31 13:30:00,125.82,125.82,125.8,125.8,186100.0,96.7252,96.7252,96.7098,96.7098,186100.0
2010-12-31 13:35:00,125.8,125.85,125.8,125.85,240600.0,96.7098,96.7482,96.7098,96.7482,240600.0
2010-12-31 13:40:00,125.85,125.85,125.79,125.79,626000.0,96.7482,96.7482,96.7021,96.7021,626000.0
2010-12-31 13:45:00,125.79,125.8,125.72,125.74,588500.0,96.7021,96.7098,96.6483,96.6637,588500.0
2010-12-31 13:50:00,125.74,125.8,125.71,125.79,664700.0,96.6637,96.7098,96.6406,96.7021,664700.0
2010-12-31 13:55:00,125.78,125.8,125.76,125.77,540000.0,96.6944,96.7098,96.679,96.6867,540000.0
2010-12-31 14:00:00,125.77,125.78,125.73,125.74,386600.0,96.6867,96.6944,96.656,96.6637,386600.0
2010-12-31 14:05:00,125.74,125.77,125.73,125.75,295800.0,96.6637,96.6867,96.656,96.6714,295800.0
2010-12-31 14:10:00,125.75,125.77,125.74,125.76,339700.0,96.6714,96.6867,96.6637,96.679,339700.0
2010-12-31 14:15:00,125.75,125.77,125.74,125.75,465700.0,96.6714,96.6867,96.6637,96.6714,465700.0
2010-12-31 14:20:00,125.75,125.76,125.74,125.76,352600.0,96.6714,96.679,96.6637,96.679,352600.0
2010-12-31 14:25:00,125.76,125.8,125.74,125.75,722500.0,96.679,96.7098,96.6637,96.6714,722500.0
2010-12-31 14:30:00,125.76,125.84,125.75,125.84,453000.0,96.679,96.7405,96.6714,96.7405,453000.0
2010-12-31 14:35:00,125.84,125.84,125.82,125.84,427000.0,96.7405,96.7405,96.7252,96.7405,427000.0
2010-12-31 14:40:00,125.84,125.84,125.82,125.84,259400.0,96.7405,96.7405,96.7252,96.7405,259400.0
2010-12-31 14:45:00,125.84,125.86,125.83,125.86,441800.0,96.7405,96.7559,96.7329,96.7559,441800.0
2010-12-31 14:50:00,125.86,125.87,125.77,125.78,827400.0,96.7559,96.7636,96.6867,96.6944,827400.0
2010-12-31 14:55:00,125.78,125.83,125.78,125.8,604300.0,96.6944,96.7329,96.6944,96.7098,604300.0
2010-12-31 15:00:00,125.81,125.81,125.79,125.79,559700.0,96.7175,96.7175,96.7021,96.7021,559700.0
2010-12-31 15:05:00,125.8,125.84,125.79,125.82,902500.0,96.7098,96.7405,96.7021,96.7252,902500.0
2010-12-31 15:10:00,125.82,125.83,125.76,125.77,1220300.0,96.7252,96.7329,96.679,96.6867,1220300.0
2010-12-31 15:15:00,125.77,125.82,125.77,125.82,821700.0,96.6867,96.7252,96.6867,96.7252,821700.0
2010-12-31 15:20:00,125.82,125.83,125.8,125.82,974000.0,96.7252,96.7329,96.7098,96.7252,974000.0
2010-12-31 15:25:00,125.82,125.83,125.8,125.83,887100.0,96.7252,96.7329,96.7098,96.7329,887100.0
2010-12-31 15:30:00,125.82,125.84,125.81,125.83,1053900.0,96.7252,96.7405,96.7175,96.7329,1053900.0
2010-12-31 15:35:00,125.84,125.85,125.81,125.83,1214500.0,96.7405,96.7482,96.7175,96.7329,1214500.0
2010-12-31 15:40:00,125.83,125.86,125.81,125.81,1656900.0,96.7329,96.7559,96.7175,96.7175,1656900.0
2010-12-31 15:45:00,125.81,125.82,125.54,125.54,6672300.0,96.7175,96.7252,96.5099,96.5099,6672300.0
2010-12-31 15:50:00,125.54,125.69,125.52,125.68,4576700.0,96.5099,96.6252,96.4945,96.6175,4576700.0
2010-12-31 15:55:00,125.67,125.8,125.63,125.8,8242300.0,96.6099,96.7098,96.5791,96.7098,8242300.0
2011-01-03 09:30:00,126.71,126.81,126.66,126.76,5039100.0,97.4094,97.4862,97.3709,97.4478,5039100.0
2011-01-03 09:35:00,126.75,126.81,126.72,126.77,1916500.0,97.4401,97.4862,97.417,97.4555,1916500.0
2011-01-03 09:40:00,126.78,126.98,126.75,126.95,3766700.0,97.4632,97.6169,97.4401,97.5939,3766700.0
2011-01-03 09:45:00,126.95,127.1,126.93,127.07,3420000.0,97.5939,97.7092,97.5785,97.6861,3420000.0
2011-01-03 09:50:00,127.07,127.08,127.0,127.06,2009500.0,97.6861,97.6938,97.6323,97.6784,2009500.0
2011-01-03 09:55:00,127.06,127.15,127.04,127.13,1515500.0,97.6784,97.7476,97.6631,97.7322,1515500.0
2011-01-03 10:00:00,127.14,127.16,126.97,127.04,2947200.0,97.7399,97.7553,97.6092,97.6631,2947200.0
2011-01-03 10:05:00,127.04,127.09,127.02,127.07,1581300.0,97.6631,97.7015,97.6477,97.6861,1581300.0
2011-01-03 10:10:00,127.06,127.12,127.06,127.1,1243300.0,97.6784,97.7246,97.6784,97.7092,1243300.0
2011-01-03 10:15:00,127.1,127.27,127.1,127.27,3165700.0,97.7092,97.8399,97.7092,97.8399,3165700.0
2011-01-03 10:20:00,127.27,127.29,127.22,127.24,1248700.0,97.8399,97.8552,97.8014,97.8168,1248700.0
2011-01-03 10:25:00,127.24,127.26,127.18,127.2,1003100.0,97.8168,97.8322,97.7707,97.7861,1003100.0
2011-01-03 10:30:00,127.2,127.22,127.14,127.16,1156000.0,97.7861,97.8014,97.7399,97.7553,1156000.0
2011-01-03 10:35:00,127.16,127.19,127.15,127.18,1009900.0,97.7553,97.7784,97.7476,97.7707,1009900.0
2011-01-03 10:40:00,127.18,127.29,127.18,127.26,1250300.0,97.7707,97.8552,97.7707,97.8322,1250300.0
2011-01-03 10:45:00,127.25,127.36,127.25,127.31,1671900.0,97.8245,97.9091,97.8245,97.8706,1671900.0
2011-01-03 10:50:00,127.31,127.43,127.3,127.36,1465800.0,97.8706,97.9629,97.8629,97.9091,1465800.0
2011-01-03 10:55:00,127.36,127.41,127.36,127.4,534400.0,97.9091,97.9475,97.9091,97.9398,534400.0
2011-01-03 11:00:00,127.4,127.42,127.37,127.38,848300.0,97.9398,97.9552,97.9167,97.9244,848300.0
2011-01-03 11:05:00,127.38,127.42,127.35,127.38,1428000.0,97.9244,97.9552,97.9014,97.9244,1428000.0
2011-01-03 11:10:00,127.38,127.39,127.32,127.36,1812200.0,97.9244,97.9321,97.8783,97.9091,1812200.0
2011-01-03 11:15:00,127.36,127.39,127.32,127.36,1168700.0,97.9091,97.9321,97.8783,97.9091,1168700.0
2011-01-03 11:20:00,127.37,127.46,127.37,127.42,1285300.0,97.9167,97.9859,97.9167,97.9552,1285300.0
2011-01-03 11:25:00,127.42,127.44,127.4,127.43,485100.0,97.9552,97.9706,97.9398,97.9629,485100.0
2011-01-03 11:30:00,127.43,127.45,127.37,127.44,876500.0,97.9629,97.9782,97.9167,97.9706,876500.0
2011-01-03 11:35:00,127.44,127.6,127.43,127.53,2128500.0,97.9706,98.0936,97.9629,98.0397,2128500.0
2011-01-03 11:40:00,127.52,127.54,127.42,127.45,1681000.0,98.0321,98.0474,97.9552,97.9782,1681000.0
2011-01-03 11:45:00,127.45,127.46,127.44,127.45,419500.0,97.9782,97.9859,97.9706,97.9782,419500.0
2011-01-03 11:50:00,127.44,127.46,127.41,127.42,584400.0,97.9706,97.9859,97.9475,97.9552,584400.0
2011-01-03 11:55:00,127.43,127.49,127.39,127.47,915600.0,97.9629,98.009,97.9321,97.9936,915600.0
2011-01-03 12:00:00,127.47,127.5,127.46,127.49,811800.0,97.9936,98.0167,97.9859,98.009,811800.0
2011-01-03 12:05:00,127.5,127.55,127.48,127.54,905100.0,98.0167,98.0551,98.0013,98.0474,905100.0
2011-01-03 12:10:00,127.55,127.55,127.5,127.5,452900.0,98.0551,98.0551,98.0167,98.0167,452900.0
2011-01-03 12:15:00,127.51,127.54,127.49,127.52,377000.0,98.0244,98.0474,98.009,98.0321,377000.0
2011-01-03 12:20:00,127.53,127.55,127.52,127.55,526500.0,98.0397,98.0551,98.0321,98.0551,526500.0
2011-01-03 12:25:00,127.55,127.55,127.47,127.48,898600.0,98.0551,98.0551,97.9936,98.0013,898600.0
2011-01-03 12:30:00,127.48,127.51,127.43,127.5,463200.0,98.0013,98.0244,97.9629,98.0167,463200.0
2011-01-03 12:35:00,127.49,127.5,127.47,127.47,454000.0,98.009,98.0167,97.9936,97.9936,454000.0
2011-01-03 12:40:00,127.48,127.5,127.47,127.5,390200.0,98.0013,98.0167,97.9936,98.0167,390200.0
2011-01-03 12:45:00,127.5,127.52,127.47,127.48,904200.0,98.0167,98.0321,97.9936,98.0013,904200.0
2011-01-03 12:50:00,127.48,127.5,127.45,127.46,879000.0,98.0013,98.0167,97.9782,97.9859,879000.0
2011-01-03 12:55:00,127.46,127.47,127.35,127.42,1801100.0,97.9859,97.9936,97.9014,97.9552,1801100.0
2011-01-03 13:00:00,127.42,127.46,127.4,127.42,880300.0,97.9552,97.9859,97.9398,97.9552,880300.0
2011-01-03 13:05:00,127.42,127.43,127.39,127.41,501200.0,97.9552,97.9629,97.9321,97.9475,501200.0
2011-01-03 13:10:00,127.41,127.45,127.4,127.45,661300.0,97.9475,97.9782,97.9398,97.9782,661300.0
2011-01-03 13:15:00,127.45,127.46,127.38,127.4,784500.0,97.9782,97.9859,97.9244,97.9398,784500.0
2011-01-03 13:20:00,127.4,127.44,127.39,127.41,794200.0,97.9398,97.9706,97.9321,97.9475,794200.0
2011-01-03 13:25:00,127.41,127.41,127.37,127.39,943100.0,97.9475,97.9475,97.9167,97.9321,943100.0
2011-01-03 13:30:00,127.38,127.41,127.37,127.38,1046500.0,97.9244,97.9475,97.9167,97.9244,1046500.0
2011-01-03 13:35:00,127.38,127.4,127.35,127.39,525600.0,97.9244,97.9398,97.9014,97.9321,525600.0
2011-01-03 13:40:00,127.39,127.43,127.38,127.43,700900.0,97.9321,97.9629,97.9244,97.9629,700900.0
2011-01-03 13:45:00,127.43,127.45,127.4,127.41,438300.0,97.9629,97.9782,97.9398,97.9475,438300.0
2011-01-03 13:50:00,127.42,127.43,127.4,127.42,334800.0,97.9552,97.9629,97.9398,97.9552,334800.0
2011-01-03 13:55:00,127.43,127.45,127.42,127.45,416500.0,97.9629,97.9782,97.9552,97.9782,416500.0
2011-01-03 14:00:00,127.45,127.48,127.44,127.46,579400.0,97.9782,98.0013,97.9706,97.9859,579400.0
2011-01-03 14:05:00,127.46,127.46,127.41,127.43,698100.0,97.9859,97.9859,97.9475,97.9629,698100.0
2011-01-03 14:10:00,127.43,127.44,127.29,127.36,1468500.0,97.9629,97.9706,97.8552,97.9091,1468500.0
2011-01-03 14:15:00,127.36,127.39,127.33,127.39,938100.0,97.9091,97.9321,97.886,97.9321,938100.0
2011-01-03 14:20:00,127.39,127.42,127.36,127.41,845000.0,97.9321,97.9552,97.9091,97.9475,845000.0
2011-01-03 14:25:00,127.42,127.42,127.27,127.28,934900.0,97.9552,97.9552,97.8399,97.8476,934900.0
2011-01-03 14:30:00,127.28,127.29,127.22,127.24,2348300.0,97.8476,97.8552,97.8014,97.8168,2348300.0
2011-01-03 14:35:00,127.25,127.27,127.24,127.25,724800.0,97.8245,97.8399,97.8168,97.8245,724800.0
2011-01-03 14:40:00,127.26,127.29,127.2,127.29,1466300.0,97.8322,97.8552,97.7861,97.8552,1466300.0
2011-01-03 14:45:00,127.29,127.33,127.27,127.31,962100.0,97.8552,97.886,97.8399,97.8706,962100.0
2011-01-03 14:50:00,127.31,127.32,127.29,127.31,441400.0,97.8706,97.8783,97.8552,97.8706,441400.0
2011-01-03 14:55:00,127.3,127.32,127.29,127.29,570200.0,97.8629,97.8783,97.8552,97.8552,570200.0
2011-01-03 15:00:00,127.29,127.3,127.18,127.18,1555100.0,97.8552,97.8629,97.7707,97.7707,1555100.0
2011-01-03 15:05:00,127.18,127.19,127.12,127.17,1589200.0,97.7707,97.7784,97.7246,97.763,1589200.0
2011-01-03 15:10:00,127.17,127.2,127.1,127.14,2201000.0,97.763,97.7861,97.7092,97.7399,2201000.0
2011-01-03 15:15:00,127.13,127.14,127.04,127.11,2692900.0,97.7322,97.7399,97.6631,97.7169,2692900.0
2011-01-03 15:20:00,127.11,127.11,127.02,127.06,1893800.0,97.7169,97.7169,97.6477,97.6784,1893800.0
2011-01-03 15:25:00,127.06,127.11,127.05,127.07,1535400.0,97.6784,97.7169,97.6707,97.6861,1535400.0
2011-01-03 15:30:00,127.07,127.15,127.06,127.15,1078600.0,97.6861,97.7476,97.6784,97.7476,1078600.0
2011-01-03 15:35:00,127.15,127.21,127.1,127.11,1934700.0,97.7476,97.7937,97.7092,97.7169,1934700.0
2011-01-03 15:40:00,127.11,127.16,127.06,127.08,2504300.0,97.7169,97.7553,97.6784,97.6938,2504300.0
2011-01-03 15:45:00,127.08,127.21,127.08,127.19,2980600.0,97.6938,97.7937,97.6938,97.7784,2980600.0
2011-01-03 15:50:00,127.19,127.3,127.1,127.14,5094500.0,97.7784,97.8629,97.7092,97.7399,5094500.0
2011-01-03 15:55:00,127.15,127.16,127.04,127.05,7987000.0,97.7476,97.7553,97.6631,97.6707,7987000.0
2011-01-04 09:30:00,127.33,127.37,127.18,127.2,3476700.0,97.886,97.9167,97.7707,97.7861,3476700.0
2011-01-04 09:35:00,127.2,127.26,127.14,127.18,2205000.0,97.7861,97.8322,97.7399,97.7707,2205000.0
2011-01-04 09:40:00,127.17,127.18,126.93,126.98,3361500.0,97.763,97.7707,97.5785,97.6169,3361500.0
2011-01-04 09:45:00,126.98,127.04,126.95,126.95,2543000.0,97.6169,97.6631,97.5939,97.5939,2543000.0
2011-01-04 09:50:00,126.95,127.02,126.89,126.9,2394200.0,97.5939,97.6477,97.5477,97.5554,2394200.0
2011-01-04 09:55:00,126.91,126.96,126.86,126.88,1821500.0,97.5631,97.6016,97.5247,97.54,1821500.0
2011-01-04 10:00:00,126.88,126.99,126.82,126.92,2586300.0,97.54,97.6246,97.4939,97.5708,2586300.0
2011-01-04 10:05:00,126.93,126.94,126.8,126.89,2788600.0,97.5785,97.5862,97.4785,97.5477,2788600.0
2011-01-04 10:10:00,126.89,126.91,126.8,126.88,1767800.0,97.5477,97.5631,97.4785,97.54,1767800.0
2011-01-04 10:15:00,126.88,126.88,126.74,126.85,1897300.0,97.54,97.54,97.4324,97.517,1897300.0
2011-01-04 10:20:00,126.86,126.95,126.85,126.95,1593600.0,97.5247,97.5939,97.517,97.5939,1593600.0
2011-01-04 10:25:00,126.94,126.95,126.86,126.9,814100.0,97.5862,97.5939,97.5247,97.5554,814100.0
2011-01-04 10:30:00,126.91,126.95,126.84,126.86,988400.0,97.5631,97.5939,97.5093,97.5247,988400.0
2011-01-04 10:35:00,126.86,126.91,126.84,126.89,806500.0,97.5247,97.5631,97.5093,97.5477,806500.0
2011-01-04 10:40:00,126.89,126.89,126.82,126.87,1202100.0,97.5477,97.5477,97.4939,97.5324,1202100.0
2011-01-04 10:45:00,126.87,126.88,126.76,126.78,1262700.0,97.5324,97.54,97.4478,97.4632,1262700.0
2011-01-04 10:50:00,126.79,126.81,126.7,126.76,2820300.0,97.4709,97.4862,97.4017,97.4478,2820300.0
2011-01-04 10:55:00,126.76,126.79,126.68,126.72,947100.0,97.4478,97.4709,97.3863,97.417,947100.0
2011-01-04 11:00:00,126.72,126.79,126.71,126.71,1275400.0,97.417,97.4709,97.4094,97.4094,1275400.0
2011-01-04 11:05:00,126.7,126.73,126.55,126.57,2094800.0,97.4017,97.4247,97.2864,97.3017,2094800.0
2011-01-04 11:10:00,126.57,126.67,126.53,126.66,1719300.0,97.3017,97.3786,97.271,97.3709,1719300.0
2011-01-04 11:15:00,126.66,126.72,126.62,126.72,1569800.0,97.3709,97.417,97.3402,97.417,1569800.0
2011-01-04 11:20:00,126.72,126.76,126.7,126.74,1552600.0,97.417,97.4478,97.4017,97.4324,1552600.0
2011-01-04 11:25:00,126.74,126.75,126.65,126.66,1031700.0,97.4324,97.4401,97.3632,97.3709,1031700.0
2011-01-04 11:30:00,126.66,126.74,126.62,126.73,1079500.0,97.3709,97.4324,97.3402,97.4247,1079500.0
2011-01-04 11:35:00,126.73,126.79,126.72,126.78,716600.0,97.4247,97.4709,97.417,97.4632,716600.0
2011-01-04 11:40:00,126.78,126.8,126.74,126.77,984300.0,97.4632,97.4785,97.4324,97.4555,984300.0
2011-01-04 11:45:00,126.76,126.78,126.67,126.7,897200.0,97.4478,97.4632,97.3786,97.4017,897200.0
2011-01-04 11:50:00,126.7,126.74,126.67,126.74,386200.0,97.4017,97.4324,97.3786,97.4324,386200.0
2011-01-04 11:55:00,126.73,126.74,126.57,126.57,1468000.0,97.4247,97.4324,97.3017,97.3017,1468000.0
2011-01-04 12:00:00,126.58,126.62,126.56,126.58,1092900.0,97.3094,97.3402,97.294,97.3094,1092900.0
2011-01-04 12:05:00,126.58,126.59,126.44,126.46,1948000.0,97.3094,97.3171,97.2018,97.2172,1948000.0
2011-01-04 12:10:00,126.46,126.53,126.45,126.53,1113800.0,97.2172,97.271,97.2095,97.271,1113800.0
2011-01-04 12:15:00,126.53,126.54,126.48,126.5,667900.0,97.271,97.2787,97.2325,97.2479,667900.0
2011-01-04 12:20:00,126.5,126.52,126.4,126.41,1201600.0,97.2479,97.2633,97.171,97.1787,1201600.0
2011-01-04 12:25:00,126.41,126.42,126.27,126.32,1955700.0,97.1787,97.1864,97.0711,97.1095,1955700.0
2011-01-04 12:30:00,126.32,126.35,126.25,126.32,1367400.0,97.1095,97.1326,97.0557,97.1095,1367400.0
2011-01-04 12:35:00,126.32,126.34,126.29,126.29,700100.0,97.1095,97.1249,97.0865,97.0865,700100.0
2011-01-04 12:40:00,126.29,126.34,126.2,126.22,1298300.0,97.0865,97.1249,97.0173,97.0327,1298300.0
2011-01-04 12:45:00,126.22,126.26,126.19,126.26,924500.0,97.0327,97.0634,97.0096,97.0634,924500.0
2011-01-04 12:50:00,126.26,126.31,126.22,126.26,1156400.0,97.0634,97.1019,97.0327,97.0634,1156400.0
2011-01-04 12:55:00,126.26,126.32,126.25,126.32,1059600.0,97.0634,97.1095,97.0557,97.1095,1059600.0
2011-01-04 13:00:00,126.32,126.39,126.31,126.36,1162500.0,97.1095,97.1634,97.1019,97.1403,1162500.0
2011-01-04 13:05:00,126.36,126.38,126.33,126.35,974600.0,97.1403,97.1557,97.1172,97.1326,974600.0
2011-01-04 13:10:00,126.35,126.42,126.35,126.42,1262200.0,97.1326,97.1864,97.1326,97.1864,1262200.0
2011-01-04 13:15:00,126.41,126.51,126.41,126.51,1951700.0,97.1787,97.2556,97.1787,97.2556,1951700.0
2011-01-04 13:20:00,126.52,126.56,126.46,126.48,1106400.0,97.2633,97.294,97.2172,97.2325,1106400.0
2011-01-04 13:25:00,126.47,126.53,126.44,126.53,683100.0,97.2249,97.271,97.2018,97.271,683100.0
2011-01-04 13:30:00,126.53,126.63,126.51,126.54,1297300.0,97.271,97.3479,97.2556,97.2787,1297300.0
2011-01-04 13:35:00,126.54,126.6,126.51,126.59,1017000.0,97.2787,97.3248,97.2556,97.3171,1017000.0
2011-01-04 13:40:00,126.58,126.59,126.51,126.54,633800.0,97.3094,97.3171,97.2556,97.2787,633800.0
2011-01-04 13:45:00,126.54,126.61,126.51,126.58,837800.0,97.2787,97.3325,97.2556,97.3094,837800.0
2011-01-04 13:50:00,126.58,126.59,126.55,126.56,493000.0,97.3094,97.3171,97.2864,97.294,493000.0
2011-01-04 13:55:00,126.56,126.62,126.55,126.57,877300.0,97.294,97.3402,97.2864,97.3017,877300.0
2011-01-04 14:00:00,126.57,126.61,126.51,126.58,1526600.0,97.3017,97.3325,97.2556,97.3094,1526600.0
2011-01-04 14:05:00,126.58,126.73,126.57,126.71,4216700.0,97.3094,97.4247,97.3017,97.4094,4216700.0
2011-01-04 14:10:00,126.71,126.8,126.67,126.77,2007800.0,97.4094,97.4785,97.3786,97.4555,2007800.0
2011-01-04 14:15:00,126.77,126.79,126.73,126.76,969200.0,97.4555,97.4709,97.4247,97.4478,969200.0
2011-01-04 14:20:00,126.75,126.88,126.72,126.82,1774000.0,97.4401,97.54,97.417,97.4939,1774000.0
2011-01-04 14:25:00,126.82,126.88,126.81,126.82,907400.0,97.4939,97.54,97.4862,97.4939,907400.0
2011-01-04 14:30:00,126.82,126.83,126.77,126.83,1222300.0,97.4939,97.5016,97.4555,97.5016,1222300.0
2011-01-04 14:35:00,126.83,126.84,126.72,126.73,1560200.0,97.5016,97.5093,97.417,97.4247,1560200.0
2011-01-04 14:40:00,126.73,126.86,126.73,126.79,2237000.0,97.4247,97.5247,97.4247,97.4709,2237000.0
2011-01-04 14:45:00,126.8,126.8,126.77,126.77,613200.0,97.4785,97.4785,97.4555,97.4555,613200.0
2011-01-04 14:50:00,126.78,126.82,126.76,126.77,763600.0,97.4632,97.4939,97.4478,97.4555,763600.0
2011-01-04 14:55:00,126.78,126.78,126.74,126.75,675900.0,97.4632,97.4632,97.4324,97.4401,675900.0
2011-01-04 15:00:00,126.75,126.82,126.74,126.74,685700.0,97.4401,97.4939,97.4324,97.4324,685700.0
2011-01-04 15:05:00,126.74,126.76,126.66,126.71,854800.0,97.4324,97.4478,97.3709,97.4094,854800.0
2011-01-04 15:10:00,126.71,126.74,126.67,126.73,1163600.0,97.4094,97.4324,97.3786,97.4247,1163600.0
2011-01-04 15:15:00,126.72,126.76,126.7,126.76,540000.0,97.417,97.4478,97.4017,97.4478,540000.0
2011-01-04 15:20:00,126.76,126.9,126.71,126.9,1787900.0,97.4478,97.5554,97.4094,97.5554,1787900.0
2011-01-04 15:25:00,126.9,126.96,126.87,126.87,2111400.0,97.5554,97.6016,97.5324,97.5324,2111400.0
2011-01-04 15:30:00,126.88,126.89,126.74,126.78,1616600.0,97.54,97.5477,97.4324,97.4632,1616600.0
2011-01-04 15:35:00,126.77,126.85,126.73,126.83,3506600.0,97.4555,97.517,97.4247,97.5016,3506600.0
2011-01-04 15:40:00,126.82,126.89,126.78,126.88,1405200.0,97.4939,97.5477,97.4632,97.54,1405200.0
2011-01-04 15:45:00,126.88,126.92,126.84,126.89,1863000.0,97.54,97.5708,97.5093,97.5477,1863000.0
2011-01-04 15:50:00,126.89,126.91,126.85,126.87,1527100.0,97.5477,97.5631,97.517,97.5324,1527100.0
2011-01-04 15:55:00,126.88,126.99,126.87,126.93,5212500.0,97.54,97.6246,97.5324,97.5785,5212500.0
2011-01-05 09:30:00,126.57,126.65,126.46,126.61,2642600.0,97.3017,97.3632,97.2172,97.3325,2642600.0
2011-01-05 09:35:00,126.61,126.67,126.53,126.64,2293900.0,97.3325,97.3786,97.271,97.3555,2293900.0
2011-01-05 09:40:00,126.64,126.74,126.6,126.63,2073600.0,97.3555,97.4324,97.3248,97.3479,2073600.0
2011-01-05 09:45:00,126.64,126.78,126.63,126.77,1874500.0,97.3555,97.4632,97.3479,97.4555,1874500.0
2011-01-05 09:50:00,126.77,126.82,126.76,126.79,1499700.0,97.4555,97.4939,97.4478,97.4709,1499700.0
2011-01-05 09:55:00,126.78,126.79,126.7,126.73,1109900.0,97.4632,97.4709,97.4017,97.4247,1109900.0
2011-01-05 10:00:00,126.73,126.88,126.67,126.87,3023600.0,97.4247,97.54,97.3786,97.5324,3023600.0
2011-01-05 10:05:00,126.86,127.02,126.84,127.0,2626700.0,97.5247,97.6477,97.5093,97.6323,2626700.0
2011-01-05 10:10:00,127.0,127.04,126.93,126.94,2052000.0,97.6323,97.6631,97.5785,97.5862,2052000.0
2011-01-05 10:15:00,126.94,127.0,126.86,126.97,1734700.0,97.5862,97.6323,97.5247,97.6092,1734700.0
2011-01-05 10:20:00,126.96,127.02,126.88,126.89,1652900.0,97.6016,97.6477,97.54,97.5477,1652900.0
2011-01-05 10:25:00,126.89,126.94,126.84,126.86,963500.0,97.5477,97.5862,97.5093,97.5247,963500.0
2011-01-05 10:30:00,126.86,126.91,126.75,126.81,1641400.0,97.5247,97.5631,97.4401,97.4862,1641400.0
2011-01-05 10:35:00,126.8,126.88,126.79,126.84,905100.0,97.4785,97.54,97.4709,97.5093,905100.0
2011-01-05 10:40:00,126.84,126.94,126.84,126.89,1081300.0,97.5093,97.5862,97.5093,97.5477,1081300.0
2011-01-05 10:45:00,126.89,127.08,126.87,127.01,2040700.0,97.5477,97.6938,97.5324,97.64,2040700.0
2011-01-05 10:50:00,127.02,127.06,126.99,127.04,1449300.0,97.6477,97.6784,97.6246,97.6631,1449300.0
2011-01-05 10:55:00,127.03,127.04,126.93,126.96,1195300.0,97.6554,97.6631,97.5785,97.6016,1195300.0
2011-01-05 11:00:00,126.96,126.97,126.89,126.95,1190500.0,97.6016,97.6092,97.5477,97.5939,1190500.0
2011-01-05 11:05:00,126.95,127.11,126.95,127.09,1470600.0,97.5939,97.7169,97.5939,97.7015,1470600.0
2011-01-05 11:10:00,127.09,127.1,127.03,127.04,1130900.0,97.7015,97.7092,97.6554,97.6631,1130900.0
2011-01-05 11:15:00,127.05,127.14,127.04,127.12,1029900.0,97.6707,97.7399,97.6631,97.7246,1029900.0
2011-01-05 11:20:00,127.11,127.31,127.11,127.29,2364300.0,97.7169,97.8706,97.7169,97.8552,2364300.0
2011-01-05 11:25:00,127.29,127.36,127.29,127.33,1482400.0,97.8552,97.9091,97.8552,97.886,1482400.0
2011-01-05 11:30:00,127.33,127.46,127.33,127.4,2153400.0,97.886,97.9859,97.886,97.9398,2153400.0
2011-01-05 11:35:00,127.4,127.49,127.39,127.48,1133700.0,97.9398,98.009,97.9321,98.0013,1133700.0
2011-01-05 11:40:00,127.48,127.51,127.37,127.41,1325500.0,98.0013,98.0244,97.9167,97.9475,1325500.0
2011-01-05 11:45:00,127.4,127.44,127.37,127.38,791200.0,97.9398,97.9706,97.9167,97.9244,791200.0
2011-01-05 11:50:00,127.38,127.43,127.35,127.37,596300.0,97.9244,97.9629,97.9014,97.9167,596300.0
2011-01-05 11:55:00,127.37,127.41,127.36,127.41,434700.0,97.9167,97.9475,97.9091,97.9475,434700.0
2011-01-05 12:00:00,127.4,127.43,127.38,127.42,822500.0,97.9398,97.9629,97.9244,97.9552,822500.0
2011-01-05 12:05:00,127.41,127.56,127.4,127.55,1788300.0,97.9475,98.0628,97.9398,98.0551,1788300.0
2011-01-05 12:10:00,127.56,127.56,127.43,127.45,1554800.0,98.0628,98.0628,97.9629,97.9782,1554800.0
2011-01-05 12:15:00,127.46,127.49,127.42,127.49,683800.0,97.9859,98.009,97.9552,98.009,683800.0
2011-01-05 12:20:00,127.48,127.51,127.42,127.5,602500.0,98.0013,98.0244,97.9552,98.0167,602500.0
2011-01-05 12:25:00,127.49,127.57,127.49,127.56,1230800.0,98.009,98.0705,98.009,98.0628,1230800.0
2011-01-05 12:30:00,127.55,127.6,127.52,127.57,1199800.0,98.0551,98.0936,98.0321,98.0705,1199800.0
2011-01-05 12:35:00,127.57,127.65,127.55,127.59,1503900.0,98.0705,98.132,98.0551,98.0859,1503900.0
2011-01-05 12:40:00,127.58,127.59,127.52,127.56,622500.0,98.0782,98.0859,98.0321,98.0628,622500.0
2011-01-05 12:45:00,127.55,127.59,127.54,127.56,601500.0,98.0551,98.0859,98.0474,98.0628,601500.0
2011-01-05 12:50:00,127.56,127.62,127.54,127.58,286600.0,98.0628,98.1089,98.0474,98.0782,286600.0
2011-01-05 12:55:00,127.57,127.58,127.54,127.54,495700.0,98.0705,98.0782,98.0474,98.0474,495700.0
2011-01-05 13:00:00,127.54,127.58,127.48,127.49,1184600.0,98.0474,98.0782,98.0013,98.009,1184600.0
2011-01-05 13:05:00,127.5,127.52,127.48,127.52,657400.0,98.0167,98.0321,98.0013,98.0321,657400.0
2011-01-05 13:10:00,127.52,127.54,127.44,127.5,1468800.0,98.0321,98.0474,97.9706,98.0167,1468800.0
2011-01-05 13:15:00,127.49,127.51,127.42,127.45,1831600.0,98.009,98.0244,97.9552,97.9782,1831600.0
2011-01-05 13:20:00,127.44,127.5,127.41,127.47,1098400.0,97.9706,98.0167,97.9475,97.9936,1098400.0
2011-01-05 13:25:00,127.47,127.53,127.47,127.52,1068300.0,97.9936,98.0397,97.9936,98.0321,1068300.0
2011-01-05 13:30:00,127.52,127.52,127.47,127.48,412300.0,98.0321,98.0321,97.9936,98.0013,412300.0
2011-01-05 13:35:00,127.49,127.59,127.47,127.55,2244300.0,98.009,98.0859,97.9936,98.0551,2244300.0
2011-01-05 13:40:00,127.56,127.56,127.53,127.56,354600.0,98.0628,98.0628,98.0397,98.0628,354600.0
2011-01-05 13:45:00,127.56,127.64,127.56,127.59,1158400.0,98.0628,98.1243,98.0628,98.0859,1158400.0
2011-01-05 13:50:00,127.6,127.6,127.53,127.57,553500.0,98.0936,98.0936,98.0397,98.0705,553500.0
2011-01-05 13:55:00,127.57,127.61,127.55,127.6,264000.0,98.0705,98.1012,98.0551,98.0936,264000.0
2011-01-05 14:00:00,127.61,127.61,127.51,127.59,555000.0,98.1012,98.1012,98.0244,98.0859,555000.0
2011-01-05 14:05:00,127.58,127.63,127.58,127.6,765100.0,98.0782,98.1166,98.0782,98.0936,765100.0
2011-01-05 14:10:00,127.6,127.63,127.48,127.59,678700.0,98.0936,98.1166,98.0013,98.0859,678700.0
2011-01-05 14:15:00,127.58,127.67,127.57,127.66,881400.0,98.0782,98.1474,98.0705,98.1397,881400.0
2011-01-05 14:20:00,127.66,127.66,127.56,127.58,623300.0,98.1397,98.1397,98.0628,98.0782,623300.0
2011-01-05 14:25:00,127.57,127.58,127.47,127.49,869200.0,98.0705,98.0782,97.9936,98.009,869200.0
2011-01-05 14:30:00,127.5,127.5,127.43,127.48,1499200.0,98.0167,98.0167,97.9629,98.0013,1499200.0
2011-01-05 14:35:00,127.48,127.48,127.42,127.45,961000.0,98.0013,98.0013,97.9552,97.9782,961000.0
2011-01-05 14:40:00,127.45,127.5,127.44,127.49,488000.0,97.9782,98.0167,97.9706,98.009,488000.0
2011-01-05 14:45:00,127.49,127.54,127.48,127.52,495800.0,98.009,98.0474,98.0013,98.0321,495800.0
2011-01-05 14:50:00,127.51,127.52,127.49,127.51,604400.0,98.0244,98.0321,98.009,98.0244,604400.0
2011-01-05 14:55:00,127.5,127.58,127.48,127.58,973800.0,98.0167,98.0782,98.0013,98.0782,973800.0
2011-01-05 15:00:00,127.58,127.61,127.58,127.58,925100.0,98.0782,98.1012,98.0782,98.0782,925100.0
2011-01-05 15:05:00,127.59,127.66,127.57,127.65,1216800.0,98.0859,98.1397,98.0705,98.132,1216800.0
2011-01-05 15:10:00,127.64,127.72,127.63,127.63,1615500.0,98.1243,98.1858,98.1166,98.1166,1615500.0
2011-01-05 15:15:00,127.64,127.72,127.63,127.71,1233000.0,98.1243,98.1858,98.1166,98.1781,1233000.0
2011-01-05 15:20:00,127.71,127.72,127.58,127.6,1015500.0,98.1781,98.1858,98.0782,98.0936,1015500.0
2011-01-05 15:25:00,127.61,127.64,127.57,127.57,1032200.0,98.1012,98.1243,98.0705,98.0705,1032200.0
2011-01-05 15:30:00,127.57,127.67,127.55,127.61,1354600.0,98.0705,98.1474,98.0551,98.1012,1354600.0
2011-01-05 15:35:00,127.62,127.64,127.56,127.62,1416000.0,98.1089,98.1243,98.0628,98.1089,1416000.0
2011-01-05 15:40:00,127.63,127.63,127.5,127.52,1453000.0,98.1166,98.1166,98.0167,98.0321,1453000.0
2011-01-05 15:45:00,127.52,127.65,127.52,127.64,1654900.0,98.0321,98.132,98.0321,98.1243,1654900.0
2011-01-05 15:50:00,127.64,127.65,127.6,127.61,1496800.0,98.1243,98.132,98.0936,98.1012,1496800.0
2011-01-05 15:55:00,127.6,127.64,127.59,127.63,4028000.0,98.0936,98.1243,98.0859,98.1166,4028000.0
2011-01-06 09:30:00,127.69,127.74,127.57,127.61,2449100.0,98.1627,98.2012,98.0705,98.1012,2449100.0
2011-01-06 09:35:00,127.6,127.64,127.51,127.52,2040400.0,98.0936,98.1243,98.0244,98.0321,2040400.0
2011-01-06 09:40:00,127.53,127.56,127.48,127.56,2029300.0,98.0397,98.0628,98.0013,98.0628,2029300.0
2011-01-06 09:45:00,127.56,127.67,127.54,127.67,1597700.0,98.0628,98.1474,98.0474,98.1474,1597700.0
2011-01-06 09:50:00,127.67,127.68,127.63,127.66,1097200.0,98.1474,98.1551,98.1166,98.1397,1097200.0
2011-01-06 09:55:00,127.65,127.68,127.49,127.49,1183200.0,98.132,98.1551,98.009,98.009,1183200.0
2011-01-06 10:00:00,127.5,127.65,127.49,127.52,1842600.0,98.0167,98.132,98.009,98.0321,1842600.0
2011-01-06 10:05:00,127.53,127.6,127.5,127.5,795100.0,98.0397,98.0936,98.0167,98.0167,795100.0
2011-01-06 10:10:00,127.5,127.54,127.45,127.48,1383300.0,98.0167,98.0474,97.9782,98.0013,1383300.0
2011-01-06 10:15:00,127.47,127.55,127.47,127.54,1374900.0,97.9936,98.0551,97.9936,98.0474,1374900.0
2011-01-06 10:20:00,127.53,127.67,127.53,127.67,1409900.0,98.0397,98.1474,98.0397,98.1474,1409900.0
2011-01-06 10:25:00,127.67,127.73,127.66,127.68,1346500.0,98.1474,98.1935,98.1397,98.1551,1346500.0
2011-01-06 10:30:00,127.69,127.75,127.66,127.74,1252000.0,98.1627,98.2089,98.1397,98.2012,1252000.0
2011-01-06 10:35:00,127.73,127.83,127.73,127.82,1656700.0,98.1935,98.2704,98.1935,98.2627,1656700.0
2011-01-06 10:40:00,127.82,127.82,127.7,127.74,1430100.0,98.2627,98.2627,98.1704,98.2012,1430100.0
2011-01-06 10:45:00,127.74,127.74,127.64,127.66,1647800.0,98.2012,98.2012,98.1243,98.1397,1647800.0
2011-01-06 10:50:00,127.65,127.65,127.47,127.53,2259200.0,98.132,98.132,97.9936,98.0397,2259200.0
2011-01-06 10:55:00,127.54,127.55,127.42,127.5,2050700.0,98.0474,98.0551,97.9552,98.0167,2050700.0
2011-01-06 11:00:00,127.5,127.52,127.18,127.2,3045000.0,98.0167,98.0321,97.7707,97.7861,3045000.0
2011-01-06 11:05:00,127.2,127.22,127.02,127.07,3439800.0,97.7861,97.8014,97.6477,97.6861,3439800.0
2011-01-06 11:10:00,127.07,127.18,127.01,127.17,2174400.0,97.6861,97.7707,97.64,97.763,2174400.0
2011-01-06 11:15:00,127.17,127.25,127.12,127.24,1151300.0,97.763,97.8245,97.7246,97.8168,1151300.0
2011-01-06 11:20:00,127.25,127.28,127.22,127.27,1174700.0,97.8245,97.8476,97.8014,97.8399,1174700.0
2011-01-06 11:25:00,127.27,127.31,127.24,127.3,1143200.0,97.8399,97.8706,97.8168,97.8629,1143200.0
2011-01-06 11:30:00,127.29,127.37,127.27,127.32,1092300.0,97.8552,97.9167,97.8399,97.8783,1092300.0
2011-01-06 11:35:00,127.31,127.32,127.21,127.21,1138500.0,97.8706,97.8783,97.7937,97.7937,1138500.0
2011-01-06 11:40:00,127.22,127.23,127.13,127.2,1170500.0,97.8014,97.8091,97.7322,97.7861,1170500.0
2011-01-06 11:45:00,127.21,127.34,127.19,127.33,1843300.0,97.7937,97.8937,97.7784,97.886,1843300.0
2011-01-06 11:50:00,127.34,127.35,127.28,127.3,870600.0,97.8937,97.9014,97.8476,97.8629,870600.0
2011-01-06 11:55:00,127.3,127.34,127.24,127.25,636900.0,97.8629,97.8937,97.8168,97.8245,636900.0
2011-01-06 12:00:00,127.25,127.28,127.17,127.2,1334800.0,97.8245,97.8476,97.763,97.7861,1334800.0
2011-01-06 12:05:00,127.19,127.2,127.1,127.14,1262500.0,97.7784,97.7861,97.7092,97.7399,1262500.0
2011-01-06 12:10:00,127.14,127.22,127.1,127.19,955000.0,97.7399,97.8014,97.7092,97.7784,955000.0
2011-01-06 12:15:00,127.19,127.24,127.17,127.18,371400.0,97.7784,97.8168,97.763,97.7707,371400.0
2011-01-06 12:20:00,127.17,127.22,127.14,127.2,631900.0,97.763,97.8014,97.7399,97.7861,631900.0
2011-01-06 12:25:00,127.2,127.24,127.19,127.21,351400.0,97.7861,97.8168,97.7784,97.7937,351400.0
2011-01-06 12:30:00,127.2,127.21,127.14,127.19,814000.0,97.7861,97.7937,97.7399,97.7784,814000.0
2011-01-06 12:35:00,127.19,127.21,127.12,127.2,608800.0,97.7784,97.7937,97.7246,97.7861,608800.0
2011-01-06 12:40:00,127.2,127.35,127.17,127.33,1303600.0,97.7861,97.9014,97.763,97.886,1303600.0
2011-01-06 12:45:00,127.33,127.41,127.32,127.33,875100.0,97.886,97.9475,97.8783,97.886,875100.0
2011-01-06 12:50:00,127.34,127.36,127.3,127.35,364600.0,97.8937,97.9091,97.8629,97.9014,364600.0
2011-01-06 12:55:00,127.35,127.41,127.32,127.34,456200.0,97.9014,97.9475,97.8783,97.8937,456200.0
2011-01-06 13:00:00,127.34,127.35,127.19,127.21,998700.0,97.8937,97.9014,97.7784,97.7937,998700.0
2011-01-06 13:05:00,127.21,127.25,127.17,127.22,493100.0,97.7937,97.8245,97.763,97.8014,493100.0
2011-01-06 13:10:00,127.21,127.22,127.13,127.18,918700.0,97.7937,97.8014,97.7322,97.7707,918700.0
2011-01-06 13:15:00,127.18,127.24,127.17,127.22,607200.0,97.7707,97.8168,97.763,97.8014,607200.0
2011-01-06 13:20:00,127.23,127.25,127.17,127.19,641600.0,97.8091,97.8245,97.763,97.7784,641600.0
2011-01-06 13:25:00,127.19,127.2,127.16,127.19,338900.0,97.7784,97.7861,97.7553,97.7784,338900.0
2011-01-06 13:30:00,127.2,127.25,127.19,127.21,372100.0,97.7861,97.8245,97.7784,97.7937,372100.0
2011-01-06 13:35:00,127.2,127.27,127.18,127.26,655500.0,97.7861,97.8399,97.7707,97.8322,655500.0
2011-01-06 13:40:00,127.26,127.31,127.23,127.29,1147200.0,97.8322,97.8706,97.8091,97.8552,1147200.0
2011-01-06 13:45:00,127.29,127.36,127.28,127.35,593700.0,97.8552,97.9091,97.8476,97.9014,593700.0
2011-01-06 13:50:00,127.35,127.43,127.34,127.42,770700.0,97.9014,97.9629,97.8937,97.9552,770700.0
2011-01-06 13:55:00,127.42,127.51,127.38,127.51,1209000.0,97.9552,98.0244,97.9244,98.0244,1209000.0
2011-01-06 14:00:00,127.51,127.59,127.49,127.5,1473200.0,98.0244,98.0859,98.009,98.0167,1473200.0
2011-01-06 14:05:00,127.5,127.52,127.47,127.48,472300.0,98.0167,98.0321,97.9936,98.0013,472300.0
2011-01-06 14:10:00,127.47,127.49,127.42,127.43,542500.0,97.9936,98.009,97.9552,97.9629,542500.0
2011-01-06 14:15:00,127.43,127.47,127.39,127.43,577400.0,97.9629,97.9936,97.9321,97.9629,577400.0
2011-01-06 14:20:00,127.43,127.45,127.39,127.41,1017100.0,97.9629,97.9782,97.9321,97.9475,1017100.0
2011-01-06 14:25:00,127.4,127.49,127.39,127.44,437000.0,97.9398,98.009,97.9321,97.9706,437000.0
2011-01-06 14:30:00,127.44,127.44,127.37,127.38,499500.0,97.9706,97.9706,97.9167,97.9244,499500.0
2011-01-06 14:35:00,127.37,127.43,127.35,127.4,623500.0,97.9167,97.9629,97.9014,97.9398,623500.0
2011-01-06 14:40:00,127.4,127.4,127.23,127.25,1839000.0,97.9398,97.9398,97.8091,97.8245,1839000.0
2011-01-06 14:45:00,127.25,127.31,127.15,127.18,1453300.0,97.8245,97.8706,97.7476,97.7707,1453300.0
2011-01-06 14:50:00,127.17,127.27,127.11,127.23,1621300.0,97.763,97.8399,97.7169,97.8091,1621300.0
2011-01-06 14:55:00,127.23,127.27,127.15,127.23,878500.0,97.8091,97.8399,97.7476,97.8091,878500.0
2011-01-06 15:00:00,127.22,127.28,127.21,127.27,700700.0,97.8014,97.8476,97.7937,97.8399,700700.0
2011-01-06 15:05:00,127.26,127.36,127.24,127.31,1019300.0,97.8322,97.9091,97.8168,97.8706,1019300.0
2011-01-06 15:10:00,127.3,127.37,127.28,127.37,699200.0,97.8629,97.9167,97.8476,97.9167,699200.0
2011-01-06 15:15:00,127.36,127.41,127.25,127.25,1247800.0,97.9091,97.9475,97.8245,97.8245,1247800.0
2011-01-06 15:20:00,127.25,127.26,127.15,127.17,1361700.0,97.8245,97.8322,97.7476,97.763,1361700.0
2011-01-06 15:25:00,127.17,127.25,127.05,127.21,2419800.0,97.763,97.8245,97.6707,97.7937,2419800.0
2011-01-06 15:30:00,127.21,127.23,127.16,127.19,697300.0,97.7937,97.8091,97.7553,97.7784,697300.0
2011-01-06 15:35:00,127.18,127.38,127.16,127.32,1510100.0,97.7707,97.9244,97.7553,97.8783,1510100.0
2011-01-06 15:40:00,127.32,127.38,127.3,127.32,1591100.0,97.8783,97.9244,97.8629,97.8783,1591100.0
2011-01-06 15:45:00,127.33,127.42,127.32,127.36,2001900.0,97.886,97.9552,97.8783,97.9091,2001900.0
2011-01-06 15:50:00,127.37,127.45,127.34,127.4,2125000.0,97.9167,97.9782,97.8937,97.9398,2125000.0
2011-01-06 15:55:00,127.4,127.46,127.35,127.39,4512200.0,97.9398,97.9859,97.9014,97.9321,4512200.0
2011-01-07 09:30:00,127.56,127.61,127.43,127.6,2519000.0,98.0628,98.1012,97.9629,98.0936,2519000.0
2011-01-07 09:35:00,127.59,127.77,127.52,127.57,3183300.0,98.0859,98.2242,98.0321,98.0705,3183300.0
2011-01-07 09:40:00,127.57,127.59,127.4,127.52,2090200.0,98.0705,98.0859,97.9398,98.0321,2090200.0
2011-01-07 09:45:00,127.52,127.52,127.27,127.28,2518900.0,98.0321,98.0321,97.8399,97.8476,2518900.0
2011-01-07 09:50:00,127.28,127.29,127.16,127.24,1993100.0,97.8476,97.8552,97.7553,97.8168,1993100.0
2011-01-07 09:55:00,127.22,127.39,127.22,127.25,1993200.0,97.8014,97.9321,97.8014,97.8245,1993200.0
2011-01-07 10:00:00,127.25,127.36,127.21,127.32,1737600.0,97.8245,97.9091,97.7937,97.8783,1737600.0
2011-01-07 10:05:00,127.32,127.41,127.27,127.35,1962300.0,97.8783,97.9475,97.8399,97.9014,1962300.0
2011-01-07 10:10:00,127.35,127.54,127.35,127.54,3088000.0,97.9014,98.0474,97.9014,98.0474,3088000.0
2011-01-07 10:15:00,127.54,127.6,127.51,127.57,1797500.0,98.0474,98.0936,98.0244,98.0705,1797500.0
2011-01-07 10:20:00,127.58,127.59,127.47,127.54,1103900.0,98.0782,98.0859,97.9936,98.0474,1103900.0
2011-01-07 10:25:00,127.54,127.56,127.47,127.53,785400.0,98.0474,98.0628,97.9936,98.0397,785400.0
2011-01-07 10:30:00,127.54,127.65,127.53,127.62,1838800.0,98.0474,98.132,98.0397,98.1089,1838800.0
2011-01-07 10:35:00,127.62,127.62,127.48,127.49,975300.0,98.1089,98.1089,98.0013,98.009,975300.0
2011-01-07 10:40:00,127.49,127.5,127.25,127.3,2245300.0,98.009,98.0167,97.8245,97.8629,2245300.0
2011-01-07 10:45:00,127.3,127.33,127.19,127.31,2480100.0,97.8629,97.886,97.7784,97.8706,2480100.0
2011-01-07 10:50:00,127.32,127.32,127.06,127.09,3846200.0,97.8783,97.8783,97.6784,97.7015,3846200.0
2011-01-07 10:55:00,127.1,127.25,127.08,127.19,1437600.0,97.7092,97.8245,97.6938,97.7784,1437600.0
2011-01-07 11:00:00,127.18,127.19,127.06,127.1,1458200.0,97.7707,97.7784,97.6784,97.7092,1458200.0
2011-01-07 11:05:00,127.11,127.11,126.92,126.94,2866700.0,97.7169,97.7169,97.5708,97.5862,2866700.0
2011-01-07 11:10:00,126.94,127.14,126.92,127.1,2561700.0,97.5862,97.7399,97.5708,97.7092,2561700.0
2011-01-07 11:15:00,127.1,127.12,127.0,127.08,1275100.0,97.7092,97.7246,97.6323,97.6938,1275100.0
2011-01-07 11:20:00,127.09,127.12,126.8,126.84,2427500.0,97.7015,97.7246,97.4785,97.5093,2427500.0
2011-01-07 11:25:00,126.84,126.91,126.81,126.84,2254000.0,97.5093,97.5631,97.4862,97.5093,2254000.0
2011-01-07 11:30:00,126.83,126.85,126.67,126.75,2207600.0,97.5016,97.517,97.3786,97.4401,2207600.0
2011-01-07 11:35:00,126.75,126.75,126.57,126.73,2138800.0,97.4401,97.4401,97.3017,97.4247,2138800.0
2011-01-07 11:40:00,126.72,126.88,126.7,126.83,2414200.0,97.417,97.54,97.4017,97.5016,2414200.0
2011-01-07 11:45:00,126.84,126.93,126.77,126.9,1145800.0,97.5093,97.5785,97.4555,97.5554,1145800.0
2011-01-07 11:50:00,126.9,126.94,126.8,126.89,1525600.0,97.5554,97.5862,97.4785,97.5477,1525600.0
2011-01-07 11:55:00,126.9,126.93,126.78,126.87,836400.0,97.5554,97.5785,97.4632,97.5324,836400.0
2011-01-07 12:00:00,126.86,126.87,126.79,126.84,803300.0,97.5247,97.5324,97.4709,97.5093,803300.0
2011-01-07 12:05:00,126.84,126.87,126.81,126.86,277300.0,97.5093,97.5324,97.4862,97.5247,277300.0
2011-01-07 12:10:00,126.86,126.88,126.75,126.77,620000.0,97.5247,97.54,97.4401,97.4555,620000.0
2011-01-07 12:15:00,126.76,126.85,126.72,126.82,1317600.0,97.4478,97.517,97.417,97.4939,1317600.0
2011-01-07 12:20:00,126.82,126.85,126.76,126.77,446100.0,97.4939,97.517,97.4478,97.4555,446100.0
2011-01-07 12:25:00,126.78,126.78,126.58,126.58,1562900.0,97.4632,97.4632,97.3094,97.3094,1562900.0
2011-01-07 12:30:00,126.59,126.62,126.42,126.44,2744300.0,97.3171,97.3402,97.1864,97.2018,2744300.0
2011-01-07 12:35:00,126.45,126.56,126.44,126.52,1417400.0,97.2095,97.294,97.2018,97.2633,1417400.0
2011-01-07 12:40:00,126.52,126.55,126.41,126.44,1178000.0,97.2633,97.2864,97.1787,97.2018,1178000.0
2011-01-07 12:45:00,126.45,126.45,126.3,126.36,2071000.0,97.2095,97.2095,97.0942,97.1403,2071000.0
2011-01-07 12:50:00,126.37,126.37,126.15,126.24,2558100.0,97.148,97.148,96.9789,97.048,2558100.0
2011-01-07 12:55:00,126.25,126.5,126.25,126.5,2276100.0,97.0557,97.2479,97.0557,97.2479,2276100.0
2011-01-07 13:00:00,126.5,126.55,126.46,126.46,1743300.0,97.2479,97.2864,97.2172,97.2172,1743300.0
2011-01-07 13:05:00,126.47,126.56,126.44,126.49,1138100.0,97.2249,97.294,97.2018,97.2402,1138100.0
2011-01-07 13:10:00,126.5,126.5,126.43,126.46,494200.0,97.2479,97.2479,97.1941,97.2172,494200.0
2011-01-07 13:15:00,126.46,126.74,126.46,126.7,2410500.0,97.2172,97.4324,97.2172,97.4017,2410500.0
2011-01-07 13:20:00,126.7,126.72,126.63,126.68,594200.0,97.4017,97.417,97.3479,97.3863,594200.0
2011-01-07 13:25:00,126.69,126.73,126.55,126.63,1258100.0,97.394,97.4247,97.2864,97.3479,1258100.0
2011-01-07 13:30:00,126.63,126.73,126.61,126.72,692200.0,97.3479,97.4247,97.3325,97.417,692200.0
2011-01-07 13:35:00,126.72,126.8,126.72,126.79,1207100.0,97.417,97.4785,97.417,97.4709,1207100.0
2011-01-07 13:40:00,126.8,126.8,126.72,126.75,776700.0,97.4785,97.4785,97.417,97.4401,776700.0
2011-01-07 13:45:00,126.75,126.78,126.7,126.76,884200.0,97.4401,97.4632,97.4017,97.4478,884200.0
2011-01-07 13:50:00,126.76,126.77,126.59,126.66,2610600.0,97.4478,97.4555,97.3171,97.3709,2610600.0
2011-01-07 13:55:00,126.66,126.66,126.58,126.61,611000.0,97.3709,97.3709,97.3094,97.3325,611000.0
2011-01-07 14:00:00,126.62,126.75,126.58,126.71,1014200.0,97.3402,97.4401,97.3094,97.4094,1014200.0
2011-01-07 14:05:00,126.71,126.73,126.61,126.65,784900.0,97.4094,97.4247,97.3325,97.3632,784900.0
2011-01-07 14:10:00,126.64,126.74,126.63,126.73,494200.0,97.3555,97.4324,97.3479,97.4247,494200.0
2011-01-07 14:15:00,126.72,126.76,126.68,126.75,527000.0,97.417,97.4478,97.3863,97.4401,527000.0
2011-01-07 14:20:00,126.74,126.86,126.74,126.81,1025500.0,97.4324,97.5247,97.4324,97.4862,1025500.0
2011-01-07 14:25:00,126.81,126.83,126.78,126.81,644600.0,97.4862,97.5016,97.4632,97.4862,644600.0
2011-01-07 14:30:00,126.81,126.81,126.7,126.72,1061200.0,97.4862,97.4862,97.4017,97.417,1061200.0
2011-01-07 14:35:00,126.73,126.88,126.72,126.85,790500.0,97.4247,97.54,97.417,97.517,790500.0
2011-01-07 14:40:00,126.85,126.89,126.81,126.88,991400.0,97.517,97.5477,97.4862,97.54,991400.0
2011-01-07 14:45:00,126.88,126.94,126.82,126.92,1498600.0,97.54,97.5862,97.4939,97.5708,1498600.0
2011-01-07 14:50:00,126.92,126.98,126.91,126.97,1398300.0,97.5708,97.6169,97.5631,97.6092,1398300.0
2011-01-07 14:55:00,126.96,127.01,126.88,126.88,1090000.0,97.6016,97.64,97.54,97.54,1090000.0
2011-01-07 15:00:00,126.88,126.92,126.86,126.86,795400.0,97.54,97.5708,97.5247,97.5247,795400.0
2011-01-07 15:05:00,126.87,126.99,126.85,126.94,1022200.0,97.5324,97.6246,97.517,97.5862,1022200.0
2011-01-07 15:10:00,126.95,127.01,126.82,126.88,1269900.0,97.5939,97.64,97.4939,97.54,1269900.0
2011-01-07 15:15:00,126.89,127.1,126.86,127.05,2192300.0,97.5477,97.7092,97.5247,97.6707,2192300.0
2011-01-07 15:20:00,127.06,127.12,127.03,127.09,1798700.0,97.6784,97.7246,97.6554,97.7015,1798700.0
2011-01-07 15:25:00,127.1,127.13,126.96,126.97,2319700.0,97.7092,97.7322,97.6016,97.6092,2319700.0
2011-01-07 15:30:00,126.98,127.12,126.93,127.08,1316000.0,97.6169,97.7246,97.5785,97.6938,1316000.0
2011-01-07 15:35:00,127.08,127.21,127.05,127.14,2157800.0,97.6938,97.7937,97.6707,97.7399,2157800.0
2011-01-07 15:40:00,127.13,127.21,127.1,127.13,2365800.0,97.7322,97.7937,97.7092,97.7322,2365800.0
2011-01-07 15:45:00,127.13,127.23,127.09,127.09,3217600.0,97.7322,97.8091,97.7015,97.7015,3217600.0
2011-01-07 15:50:00,127.1,127.19,127.09,127.15,2928900.0,97.7092,97.7784,97.7015,97.7476,2928900.0
2011-01-07 15:55:00,127.15,127.21,127.11,127.12,3916300.0,97.7476,97.7937,97.7169,97.7246,3916300.0
2011-01-10 09:30:00,126.59,126.7,126.4,126.46,3516200.0,97.3171,97.4017,97.171,97.2172,3516200.0
2011-01-10 09:35:00,126.46,126.58,126.42,126.48,2556500.0,97.2172,97.3094,97.1864,97.2325,2556500.0
2011-01-10 09:40:00,126.48,126.73,126.45,126.73,2078800.0,97.2325,97.4247,97.2095,97.4247,2078800.0
2011-01-10 09:45:00,126.72,126.81,126.69,126.69,1903100.0,97.417,97.4862,97.394,97.394,1903100.0
2011-01-10 09:50:00,126.69,126.7,126.41,126.46,2198900.0,97.394,97.4017,97.1787,97.2172,2198900.0
2011-01-10 09:55:00,126.45,126.53,126.2,126.25,2898500.0,97.2095,97.271,97.0173,97.0557,2898500.0
2011-01-10 10:00:00,126.25,126.4,126.2,126.35,2437500.0,97.0557,97.171,97.0173,97.1326,2437500.0
2011-01-10 10:05:00,126.35,126.43,126.2,126.37,2436300.0,97.1326,97.1941,97.0173,97.148,2436300.0
2011-01-10 10:10:00,126.37,126.57,126.37,126.5,2597900.0,97.148,97.3017,97.148,97.2479,2597900.0
2011-01-10 10:15:00,126.5,126.57,126.35,126.38,1613600.0,97.2479,97.3017,97.1326,97.1557,1613600.0
2011-01-10 10:20:00,126.38,126.54,126.32,126.53,2121600.0,97.1557,97.2787,97.1095,97.271,2121600.0
2011-01-10 10:25:00,126.53,126.64,126.52,126.6,1471900.0,97.271,97.3555,97.2633,97.3248,1471900.0
2011-01-10 10:30:00,126.6,126.89,126.6,126.75,3270700.0,97.3248,97.5477,97.3248,97.4401,3270700.0
2011-01-10 10:35:00,126.75,126.77,126.63,126.65,1924400.0,97.4401,97.4555,97.3479,97.3632,1924400.0
2011-01-10 10:40:00,126.66,126.74,126.63,126.69,1185100.0,97.3709,97.4324,97.3479,97.394,1185100.0
2011-01-10 10:45:00,126.7,126.77,126.65,126.77,1605700.0,97.4017,97.4555,97.3632,97.4555,1605700.0
2011-01-10 10:50:00,126.76,126.77,126.6,126.63,1205000.0,97.4478,97.4555,97.3248,97.3479,1205000.0
2011-01-10 10:55:00,126.62,126.63,126.46,126.55,1849700.0,97.3402,97.3479,97.2172,97.2864,1849700.0
2011-01-10 11:00:00,126.55,126.62,126.49,126.5,1232400.0,97.2864,97.3402,97.2402,97.2479,1232400.0
2011-01-10 11:05:00,126.49,126.51,126.37,126.46,1401000.0,97.2402,97.2556,97.148,97.2172,1401000.0
2011-01-10 11:10:00,126.47,126.58,126.44,126.48,1212500.0,97.2249,97.3094,97.2018,97.2325,1212500.0
2011-01-10 11:15:00,126.49,126.58,126.42,126.52,1461900.0,97.2402,97.3094,97.1864,97.2633,1461900.0
2011-01-10 11:20:00,126.51,126.57,126.45,126.48,859600.0,97.2556,97.3017,97.2095,97.2325,859600.0
2011-01-10 11:25:00,126.49,126.66,126.46,126.61,1160600.0,97.2402,97.3709,97.2172,97.3325,1160600.0
2011-01-10 11:30:00,126.6,126.61,126.48,126.53,1087700.0,97.3248,97.3325,97.2325,97.271,1087700.0
2011-01-10 11:35:00,126.54,126.59,126.51,126.55,976900.0,97.2787,97.3171,97.2556,97.2864,976900.0
2011-01-10 11:40:00,126.55,126.67,126.54,126.66,1080900.0,97.2864,97.3786,97.2787,97.3709,1080900.0
2011-01-10 11:45:00,126.66,126.75,126.64,126.69,1839300.0,97.3709,97.4401,97.3555,97.394,1839300.0
2011-01-10 11:50:00,126.7,126.8,126.64,126.76,1243400.0,97.4017,97.4785,97.3555,97.4478,1243400.0
2011-01-10 11:55:00,126.76,126.83,126.74,126.8,1266800.0,97.4478,97.5016,97.4324,97.4785,1266800.0
2011-01-10 12:00:00,126.8,126.87,126.77,126.85,1260500.0,97.4785,97.5324,97.4555,97.517,1260500.0
2011-01-10 12:05:00,126.85,126.89,126.8,126.84,636600.0,97.517,97.5477,97.4785,97.5093,636600.0
2011-01-10 12:10:00,126.84,126.87,126.7,126.72,1127100.0,97.5093,97.5324,97.4017,97.417,1127100.0
2011-01-10 12:15:00,126.72,126.78,126.61,126.66,3251400.0,97.417,97.4632,97.3325,97.3709,3251400.0
2011-01-10 12:20:00,126.66,126.77,126.65,126.76,921700.0,97.3709,97.4555,97.3632,97.4478,921700.0
2011-01-10 12:25:00,126.77,126.88,126.75,126.82,1921300.0,97.4555,97.54,97.4401,97.4939,1921300.0
2011-01-10 12:30:00,126.83,126.83,126.73,126.82,885400.0,97.5016,97.5016,97.4247,97.4939,885400.0
2011-01-10 12:35:00,126.81,126.91,126.78,126.84,1660800.0,97.4862,97.5631,97.4632,97.5093,1660800.0
2011-01-10 12:40:00,126.84,126.91,126.8,126.87,546700.0,97.5093,97.5631,97.4785,97.5324,546700.0
2011-01-10 12:45:00,126.88,126.92,126.84,126.87,823500.0,97.54,97.5708,97.5093,97.5324,823500.0
2011-01-10 12:50:00,126.87,126.92,126.81,126.82,828900.0,97.5324,97.5708,97.4862,97.4939,828900.0
2011-01-10 12:55:00,126.82,126.84,126.76,126.79,620400.0,97.4939,97.5093,97.4478,97.4709,620400.0
2011-01-10 13:00:00,126.79,126.84,126.78,126.84,313600.0,97.4709,97.5093,97.4632,97.5093,313600.0
2011-01-10 13:05:00,126.84,126.96,126.84,126.9,1010700.0,97.5093,97.6016,97.5093,97.5554,1010700.0
2011-01-10 13:10:00,126.9,126.94,126.87,126.93,438400.0,97.5554,97.5862,97.5324,97.5785,438400.0
2011-01-10 13:15:00,126.92,126.93,126.84,126.84,972200.0,97.5708,97.5785,97.5093,97.5093,972200.0
2011-01-10 13:20:00,126.85,126.87,126.81,126.86,325800.0,97.517,97.5324,97.4862,97.5247,325800.0
2011-01-10 13:25:00,126.86,126.97,126.82,126.92,951500.0,97.5247,97.6092,97.4939,97.5708,951500.0
2011-01-10 13:30:00,126.93,127.0,126.92,126.95,917900.0,97.5785,97.6323,97.5708,97.5939,917900.0
2011-01-10 13:35:00,126.95,126.98,126.89,126.92,1012700.0,97.5939,97.6169,97.5477,97.5708,1012700.0
2011-01-10 13:40:00,126.92,126.96,126.89,126.96,642300.0,97.5708,97.6016,97.5477,97.6016,642300.0
2011-01-10 13:45:00,126.95,126.99,126.93,126.98,999900.0,97.5939,97.6246,97.5785,97.6169,999900.0
2011-01-10 13:50:00,126.97,126.98,126.93,126.94,672800.0,97.6092,97.6169,97.5785,97.5862,672800.0
2011-01-10 13:55:00,126.94,126.95,126.9,126.91,397200.0,97.5862,97.5939,97.5554,97.5631,397200.0
2011-01-10 14:00:00,126.91,126.92,126.78,126.78,1087400.0,97.5631,97.5708,97.4632,97.4632,1087400.0
2011-01-10 14:05:00,126.78,126.81,126.73,126.81,1349300.0,97.4632,97.4862,97.4247,97.4862,1349300.0
2011-01-10 14:10:00,126.8,126.88,126.77,126.84,812100.0,97.4785,97.54,97.4555,97.5093,812100.0
2011-01-10 14:15:00,126.84,126.85,126.78,126.81,571000.0,97.5093,97.517,97.4632,97.4862,571000.0
2011-01-10 14:20:00,126.81,126.9,126.81,126.9,701300.0,97.4862,97.5554,97.4862,97.5554,701300.0
2011-01-10 14:25:00,126.9,126.95,126.89,126.93,900200.0,97.5554,97.5939,97.5477,97.5785,900200.0
2011-01-10 14:30:00,126.92,126.99,126.9,126.92,859700.0,97.5708,97.6246,97.5554,97.5708,859700.0
2011-01-10 14:35:00,126.92,126.96,126.9,126.94,447400.0,97.5708,97.6016,97.5554,97.5862,447400.0
2011-01-10 14:40:00,126.94,126.95,126.88,126.93,411900.0,97.5862,97.5939,97.54,97.5785,411900.0
2011-01-10 14:45:00,126.92,126.96,126.9,126.92,494700.0,97.5708,97.6016,97.5554,97.5708,494700.0
2011-01-10 14:50:00,126.92,126.97,126.91,126.97,279800.0,97.5708,97.6092,97.5631,97.6092,279800.0
2011-01-10 14:55:00,126.96,127.05,126.96,127.02,1703100.0,97.6016,97.6707,97.6016,97.6477,1703100.0
2011-01-10 15:00:00,127.02,127.03,126.92,126.95,837000.0,97.6477,97.6554,97.5708,97.5939,837000.0
2011-01-10 15:05:00,126.95,127.09,126.94,127.04,1611600.0,97.5939,97.7015,97.5862,97.6631,1611600.0
2011-01-10 15:10:00,127.04,127.08,127.01,127.05,818700.0,97.6631,97.6938,97.64,97.6707,818700.0
2011-01-10 15:15:00,127.04,127.05,127.01,127.03,480400.0,97.6631,97.6707,97.64,97.6554,480400.0
2011-01-10 15:20:00,127.02,127.12,127.01,127.12,1216700.0,97.6477,97.7246,97.64,97.7246,1216700.0
2011-01-10 15:25:00,127.11,127.16,127.09,127.13,1598000.0,97.7169,97.7553,97.7015,97.7322,1598000.0
2011-01-10 15:30:00,127.13,127.14,127.08,127.1,909200.0,97.7322,97.7399,97.6938,97.7092,909200.0
2011-01-10 15:35:00,127.1,127.16,127.08,127.12,1131900.0,97.7092,97.7553,97.6938,97.7246,1131900.0
2011-01-10 15:40:00,127.11,127.15,127.07,127.07,967500.0,97.7169,97.7476,97.6861,97.6861,967500.0
2011-01-10 15:45:00,127.07,127.09,127.02,127.07,1423400.0,97.6861,97.7015,97.6477,97.6861,1423400.0
2011-01-10 15:50:00,127.07,127.1,127.04,127.07,1656500.0,97.6861,97.7092,97.6631,97.6861,1656500.0
2011-01-10 15:55:00,127.07,127.13,126.97,126.98,4493100.0,97.6861,97.7322,97.6092,97.6169,4493100.0
2011-01-11 09:30:00,127.44,127.68,127.43,127.63,2874400.0,97.9706,98.1551,97.9629,98.1166,2874400.0
2011-01-11 09:35:00,127.63,127.64,127.43,127.51,2339600.0,98.1166,98.1243,97.9629,98.0244,2339600.0
2011-01-11 09:40:00,127.51,127.57,127.42,127.46,1464900.0,98.0244,98.0705,97.9552,97.9859,1464900.0
2011-01-11 09:45:00,127.46,127.48,127.35,127.36,1917500.0,97.9859,98.0013,97.9014,97.9091,1917500.0
2011-01-11 09:50:00,127.37,127.46,127.35,127.38,1402900.0,97.9167,97.9859,97.9014,97.9244,1402900.0
2011-01-11 09:55:00,127.38,127.44,127.27,127.28,1402200.0,97.9244,97.9706,97.8399,97.8476,1402200.0
2011-01-11 10:00:00,127.29,127.46,127.23,127.35,1953600.0,97.8552,97.9859,97.8091,97.9014,1953600.0
2011-01-11 10:05:00,127.36,127.47,127.35,127.44,1101500.0,97.9091,97.9936,97.9014,97.9706,1101500.0
2011-01-11 10:10:00,127.44,127.47,127.37,127.37,598900.0,97.9706,97.9936,97.9167,97.9167,598900.0
2011-01-11 10:15:00,127.37,127.39,127.28,127.38,1592200.0,97.9167,97.9321,97.8476,97.9244,1592200.0
2011-01-11 10:20:00,127.38,127.41,127.3,127.36,686900.0,97.9244,97.9475,97.8629,97.9091,686900.0
2011-01-11 10:25:00,127.37,127.48,127.33,127.43,1336300.0,97.9167,98.0013,97.886,97.9629,1336300.0
2011-01-11 10:30:00,127.43,127.46,127.36,127.36,971300.0,97.9629,97.9859,97.9091,97.9091,971300.0
2011-01-11 10:35:00,127.37,127.42,127.35,127.4,577500.0,97.9167,97.9552,97.9014,97.9398,577500.0
2011-01-11 10:40:00,127.4,127.45,127.37,127.42,561300.0,97.9398,97.9782,97.9167,97.9552,561300.0
2011-01-11 10:45:00,127.43,127.47,127.42,127.42,596400.0,97.9629,97.9936,97.9552,97.9552,596400.0
2011-01-11 10:50:00,127.42,127.54,127.41,127.54,1423500.0,97.9552,98.0474,97.9475,98.0474,1423500.0
2011-01-11 10:55:00,127.54,127.56,127.46,127.54,1176100.0,98.0474,98.0628,97.9859,98.0474,1176100.0
2011-01-11 11:00:00,127.54,127.7,127.54,127.67,2409600.0,98.0474,98.1704,98.0474,98.1474,2409600.0
2011-01-11 11:05:00,127.67,127.74,127.65,127.71,1556800.0,98.1474,98.2012,98.132,98.1781,1556800.0
2011-01-11 11:10:00,127.71,127.74,127.66,127.7,1175100.0,98.1781,98.2012,98.1397,98.1704,1175100.0
2011-01-11 11:15:00,127.7,127.7,127.58,127.62,1708100.0,98.1704,98.1704,98.0782,98.1089,1708100.0
2011-01-11 11:20:00,127.62,127.67,127.57,127.64,863400.0,98.1089,98.1474,98.0705,98.1243,863400.0
2011-01-11 11:25:00,127.65,127.67,127.6,127.67,799100.0,98.132,98.1474,98.0936,98.1474,799100.0
2011-01-11 11:30:00,127.67,127.71,127.64,127.65,657200.0,98.1474,98.1781,98.1243,98.132,657200.0
2011-01-11 11:35:00,127.65,127.67,127.52,127.55,1449900.0,98.132,98.1474,98.0321,98.0551,1449900.0
2011-01-11 11:40:00,127.55,127.63,127.55,127.6,834900.0,98.0551,98.1166,98.0551,98.0936,834900.0
2011-01-11 11:45:00,127.6,127.66,127.59,127.62,881200.0,98.0936,98.1397,98.0859,98.1089,881200.0
2011-01-11 11:50:00,127.61,127.65,127.6,127.6,632700.0,98.1012,98.132,98.0936,98.0936,632700.0
2011-01-11 11:55:00,127.61,127.66,127.6,127.61,937800.0,98.1012,98.1397,98.0936,98.1012,937800.0
2011-01-11 12:00:00,127.61,127.61,127.54,127.55,845900.0,98.1012,98.1012,98.0474,98.0551,845900.0
2011-01-11 12:05:00,127.55,127.59,127.53,127.56,586600.0,98.0551,98.0859,98.0397,98.0628,586600.0
2011-01-11 12:10:00,127.56,127.63,127.55,127.63,584100.0,98.0628,98.1166,98.0551,98.1166,584100.0
2011-01-11 12:15:00,127.62,127.64,127.61,127.62,327300.0,98.1089,98.1243,98.1012,98.1089,327300.0
2011-01-11 12:20:00,127.62,127.62,127.59,127.61,251500.0,98.1089,98.1089,98.0859,98.1012,251500.0
2011-01-11 12:25:00,127.62,127.63,127.61,127.62,228000.0,98.1089,98.1166,98.1012,98.1089,228000.0
2011-01-11 12:30:00,127.61,127.66,127.6,127.66,531700.0,98.1012,98.1397,98.0936,98.1397,531700.0
2011-01-11 12:35:00,127.66,127.71,127.65,127.7,1035400.0,98.1397,98.1781,98.132,98.1704,1035400.0
2011-01-11 12:40:00,127.7,127.71,127.61,127.62,482200.0,98.1704,98.1781,98.1012,98.1089,482200.0
2011-01-11 12:45:00,127.63,127.67,127.6,127.64,445700.0,98.1166,98.1474,98.0936,98.1243,445700.0
2011-01-11 12:50:00,127.65,127.67,127.64,127.66,276600.0,98.132,98.1474,98.1243,98.1397,276600.0
2011-01-11 12:55:00,127.66,127.7,127.65,127.69,417400.0,98.1397,98.1704,98.132,98.1627,417400.0
2011-01-11 13:00:00,127.68,127.72,127.64,127.69,909900.0,98.1551,98.1858,98.1243,98.1627,909900.0
2011-01-11 13:05:00,127.69,127.69,127.44,127.5,1652400.0,98.1627,98.1627,97.9706,98.0167,1652400.0
2011-01-11 13:10:00,127.5,127.5,127.18,127.3,5136100.0,98.0167,98.0167,97.7707,97.8629,5136100.0
2011-01-11 13:15:00,127.29,127.36,127.22,127.34,2969800.0,97.8552,97.9091,97.8014,97.8937,2969800.0
2011-01-11 13:20:00,127.34,127.43,127.3,127.41,2688900.0,97.8937,97.9629,97.8629,97.9475,2688900.0
2011-01-11 13:25:00,127.41,127.45,127.39,127.41,1271300.0,97.9475,97.9782,97.9321,97.9475,1271300.0
2011-01-11 13:30:00,127.42,127.46,127.36,127.44,929900.0,97.9552,97.9859,97.9091,97.9706,929900.0
2011-01-11 13:35:00,127.43,127.47,127.39,127.39,427300.0,97.9629,97.9936,97.9321,97.9321,427300.0
2011-01-11 13:40:00,127.39,127.41,127.33,127.34,1375600.0,97.9321,97.9475,97.886,97.8937,1375600.0
2011-01-11 13:45:00,127.34,127.41,127.32,127.32,826500.0,97.8937,97.9475,97.8783,97.8783,826500.0
2011-01-11 13:50:00,127.32,127.36,127.25,127.31,1979300.0,97.8783,97.9091,97.8245,97.8706,1979300.0
2011-01-11 13:55:00,127.31,127.31,127.1,127.14,1981600.0,97.8706,97.8706,97.7092,97.7399,1981600.0
2011-01-11 14:00:00,127.15,127.16,127.02,127.09,2087600.0,97.7476,97.7553,97.6477,97.7015,2087600.0
2011-01-11 14:05:00,127.1,127.1,126.95,127.1,2460100.0,97.7092,97.7092,97.5939,97.7092,2460100.0
2011-01-11 14:10:00,127.1,127.17,127.07,127.16,1278300.0,97.7092,97.763,97.6861,97.7553,1278300.0
2011-01-11 14:15:00,127.15,127.21,127.14,127.19,811300.0,97.7476,97.7937,97.7399,97.7784,811300.0
2011-01-11 14:20:00,127.19,127.22,127.15,127.15,616400.0,97.7784,97.8014,97.7476,97.7476,616400.0
2011-01-11 14:25:00,127.15,127.32,127.14,127.3,2243700.0,97.7476,97.8783,97.7399,97.8629,2243700.0
2011-01-11 14:30:00,127.3,127.3,127.25,127.27,957900.0,97.8629,97.8629,97.8245,97.8399,957900.0
2011-01-11 14:35:00,127.27,127.3,127.22,127.28,757700.0,97.8399,97.8629,97.8014,97.8476,757700.0
2011-01-11 14:40:00,127.28,127.32,127.25,127.3,649200.0,97.8476,97.8783,97.8245,97.8629,649200.0
2011-01-11 14:45:00,127.29,127.3,127.22,127.25,798800.0,97.8552,97.8629,97.8014,97.8245,798800.0
2011-01-11 14:50:00,127.24,127.28,127.15,127.17,717200.0,97.8168,97.8476,97.7476,97.763,717200.0
2011-01-11 14:55:00,127.16,127.32,127.14,127.29,1745300.0,97.7553,97.8783,97.7399,97.8552,1745300.0
2011-01-11 15:00:00,127.29,127.31,127.24,127.29,819500.0,97.8552,97.8706,97.8168,97.8552,819500.0
2011-01-11 15:05:00,127.3,127.41,127.29,127.39,937600.0,97.8629,97.9475,97.8552,97.9321,937600.0
2011-01-11 15:10:00,127.39,127.43,127.3,127.34,887600.0,97.9321,97.9629,97.8629,97.8937,887600.0
2011-01-11 15:15:00,127.34,127.36,127.3,127.35,410400.0,97.8937,97.9091,97.8629,97.9014,410400.0
2011-01-11 15:20:00,127.34,127.35,127.28,127.31,631600.0,97.8937,97.9014,97.8476,97.8706,631600.0
2011-01-11 15:25:00,127.32,127.37,127.3,127.32,751400.0,97.8783,97.9167,97.8629,97.8783,751400.0
2011-01-11 15:30:00,127.31,127.32,127.26,127.29,782600.0,97.8706,97.8783,97.8322,97.8552,782600.0
2011-01-11 15:35:00,127.28,127.38,127.28,127.34,1044600.0,97.8476,97.9244,97.8476,97.8937,1044600.0
2011-01-11 15:40:00,127.35,127.38,127.28,127.38,1650100.0,97.9014,97.9244,97.8476,97.9244,1650100.0
2011-01-11 15:45:00,127.37,127.45,127.35,127.43,3287000.0,97.9167,97.9782,97.9014,97.9629,3287000.0
2011-01-11 15:50:00,127.43,127.51,127.39,127.4,2196800.0,97.9629,98.0244,97.9321,97.9398,2196800.0
2011-01-11 15:55:00,127.4,127.47,127.39,127.43,2956700.0,97.9398,97.9936,97.9321,97.9629,2956700.0
2011-01-12 09:30:00,128.22,128.26,128.13,128.16,2966600.0,98.5702,98.6009,98.501,98.5241,2966600.0
2011-01-12 09:35:00,128.16,128.22,128.09,128.14,2062400.0,98.5241,98.5702,98.4702,98.5087,2062400.0
2011-01-12 09:40:00,128.13,128.14,128.02,128.02,1732200.0,98.501,98.5087,98.4164,98.4164,1732200.0
2011-01-12 09:45:00,128.03,128.09,127.99,128.04,1573700.0,98.4241,98.4702,98.3934,98.4318,1573700.0
2011-01-12 09:50:00,128.05,128.13,128.0,128.13,1069700.0,98.4395,98.501,98.4011,98.501,1069700.0
2011-01-12 09:55:00,128.12,128.13,128.06,128.1,655500.0,98.4933,98.501,98.4472,98.4779,655500.0
2011-01-12 10:00:00,128.09,128.18,128.04,128.1,1074300.0,98.4702,98.5394,98.4318,98.4779,1074300.0
2011-01-12 10:05:00,128.09,128.15,128.06,128.11,888000.0,98.4702,98.5164,98.4472,98.4856,888000.0
2011-01-12 10:10:00,128.12,128.2,128.11,128.18,1199600.0,98.4933,98.5548,98.4856,98.5394,1199600.0
2011-01-12 10:15:00,128.18,128.29,128.17,128.25,1508800.0,98.5394,98.624,98.5317,98.5932,1508800.0
2011-01-12 10:20:00,128.24,128.35,128.23,128.26,1287300.0,98.5856,98.6701,98.5779,98.6009,1287300.0
2011-01-12 10:25:00,128.26,128.33,128.26,128.29,667400.0,98.6009,98.6547,98.6009,98.624,667400.0
2011-01-12 10:30:00,128.3,128.35,128.25,128.28,1392900.0,98.6317,98.6701,98.5932,98.6163,1392900.0
2011-01-12 10:35:00,128.28,128.3,128.24,128.27,1270200.0,98.6163,98.6317,98.5856,98.6086,1270200.0
2011-01-12 10:40:00,128.26,128.35,128.22,128.35,1409300.0,98.6009,98.6701,98.5702,98.6701,1409300.0
2011-01-12 10:45:00,128.35,128.37,128.29,128.29,1339500.0,98.6701,98.6855,98.624,98.624,1339500.0
2011-01-12 10:50:00,128.3,128.35,128.27,128.34,845900.0,98.6317,98.6701,98.6086,98.6624,845900.0
2011-01-12 10:55:00,128.34,128.44,128.32,128.43,1408400.0,98.6624,98.7393,98.6471,98.7316,1408400.0
2011-01-12 11:00:00,128.43,128.47,128.4,128.42,1214800.0,98.7316,98.7624,98.7086,98.7239,1214800.0
2011-01-12 11:05:00,128.42,128.58,128.42,128.56,2491800.0,98.7239,98.8469,98.7239,98.8316,2491800.0
2011-01-12 11:10:00,128.56,128.64,128.55,128.64,1678800.0,98.8316,98.8931,98.8239,98.8931,1678800.0
2011-01-12 11:15:00,128.63,128.67,128.6,128.62,1484100.0,98.8854,98.9161,98.8623,98.8777,1484100.0
2011-01-12 11:20:00,128.61,128.64,128.58,128.63,922500.0,98.87,98.8931,98.8469,98.8854,922500.0
2011-01-12 11:25:00,128.63,128.63,128.52,128.56,1125200.0,98.8854,98.8854,98.8008,98.8316,1125200.0
2011-01-12 11:30:00,128.56,128.58,128.55,128.58,578700.0,98.8316,98.8469,98.8239,98.8469,578700.0
2011-01-12 11:35:00,128.58,128.61,128.55,128.56,898800.0,98.8469,98.87,98.8239,98.8316,898800.0
2011-01-12 11:40:00,128.56,128.6,128.56,128.59,480900.0,98.8316,98.8623,98.8316,98.8546,480900.0
2011-01-12 11:45:00,128.59,128.64,128.59,128.6,722300.0,98.8546,98.8931,98.8546,98.8623,722300.0
2011-01-12 11:50:00,128.6,128.62,128.59,128.61,242700.0,98.8623,98.8777,98.8546,98.87,242700.0
2011-01-12 11:55:00,128.61,128.65,128.55,128.56,781700.0,98.87,98.9008,98.8239,98.8316,781700.0
2011-01-12 12:00:00,128.56,128.59,128.54,128.58,735300.0,98.8316,98.8546,98.8162,98.8469,735300.0
2011-01-12 12:05:00,128.59,128.61,128.55,128.58,768100.0,98.8546,98.87,98.8239,98.8469,768100.0
2011-01-12 12:10:00,128.58,128.65,128.56,128.65,734600.0,98.8469,98.9008,98.8316,98.9008,734600.0
2011-01-12 12:15:00,128.65,128.68,128.58,128.62,1361300.0,98.9008,98.9238,98.8469,98.8777,1361300.0
2011-01-12 12:20:00,128.61,128.68,128.58,128.68,475100.0,98.87,98.9238,98.8469,98.9238,475100.0
2011-01-12 12:25:00,128.68,128.7,128.66,128.7,821300.0,98.9238,98.9392,98.9084,98.9392,821300.0
2011-01-12 12:30:00,128.7,128.72,128.61,128.63,608500.0,98.9392,98.9546,98.87,98.8854,608500.0
2011-01-12 12:35:00,128.63,128.66,128.58,128.6,898200.0,98.8854,98.9084,98.8469,98.8623,898200.0
2011-01-12 12:40:00,128.6,128.61,128.57,128.58,409900.0,98.8623,98.87,98.8393,98.8469,409900.0
2011-01-12 12:45:00,128.59,128.63,128.56,128.62,720200.0,98.8546,98.8854,98.8316,98.8777,720200.0
2011-01-12 12:50:00,128.62,128.67,128.57,128.57,579200.0,98.8777,98.9161,98.8393,98.8393,579200.0
2011-01-12 12:55:00,128.58,128.59,128.51,128.51,1064400.0,98.8469,98.8546,98.7931,98.7931,1064400.0
2011-01-12 13:00:00,128.51,128.58,128.51,128.58,462200.0,98.7931,98.8469,98.7931,98.8469,462200.0
2011-01-12 13:05:00,128.58,128.6,128.46,128.47,1333200.0,98.8469,98.8623,98.7547,98.7624,1333200.0
2011-01-12 13:10:00,128.47,128.52,128.46,128.5,636300.0,98.7624,98.8008,98.7547,98.7854,636300.0
2011-01-12 13:15:00,128.51,128.56,128.49,128.55,547600.0,98.7931,98.8316,98.7778,98.8239,547600.0
2011-01-12 13:20:00,128.55,128.57,128.51,128.55,371000.0,98.8239,98.8393,98.7931,98.8239,371000.0
2011-01-12 13:25:00,128.55,128.57,128.52,128.55,256000.0,98.8239,98.8393,98.8008,98.8239,256000.0
2011-01-12 13:30:00,128.56,128.56,128.53,128.55,274000.0,98.8316,98.8316,98.8085,98.8239,274000.0
2011-01-12 13:35:00,128.55,128.56,128.54,128.55,327900.0,98.8239,98.8316,98.8162,98.8239,327900.0
2011-01-12 13:40:00,128.55,128.58,128.55,128.57,382500.0,98.8239,98.8469,98.8239,98.8393,382500.0
2011-01-12 13:45:00,128.58,128.58,128.54,128.56,442100.0,98.8469,98.8469,98.8162,98.8316,442100.0
2011-01-12 13:50:00,128.56,128.6,128.55,128.6,398800.0,98.8316,98.8623,98.8239,98.8623,398800.0
2011-01-12 13:55:00,128.6,128.62,128.58,128.61,592600.0,98.8623,98.8777,98.8469,98.87,592600.0
2011-01-12 14:00:00,128.61,128.62,128.49,128.52,1151200.0,98.87,98.8777,98.7778,98.8008,1151200.0
2011-01-12 14:05:00,128.52,128.54,128.48,128.53,654000.0,98.8008,98.8162,98.7701,98.8085,654000.0
2011-01-12 14:10:00,128.52,128.55,128.52,128.52,430700.0,98.8008,98.8239,98.8008,98.8008,430700.0
2011-01-12 14:15:00,128.53,128.58,128.52,128.52,975900.0,98.8085,98.8469,98.8008,98.8008,975900.0
2011-01-12 14:20:00,128.53,128.56,128.49,128.55,640000.0,98.8085,98.8316,98.7778,98.8239,640000.0
2011-01-12 14:25:00,128.55,128.6,128.55,128.57,460600.0,98.8239,98.8623,98.8239,98.8393,460600.0
2011-01-12 14:30:00,128.56,128.59,128.52,128.59,653900.0,98.8316,98.8546,98.8008,98.8546,653900.0
2011-01-12 14:35:00,128.59,128.6,128.55,128.56,373500.0,98.8546,98.8623,98.8239,98.8316,373500.0
2011-01-12 14:40:00,128.57,128.6,128.52,128.53,819800.0,98.8393,98.8623,98.8008,98.8085,819800.0
2011-01-12 14:45:00,128.53,128.55,128.49,128.51,803100.0,98.8085,98.8239,98.7778,98.7931,803100.0
2011-01-12 14:50:00,128.51,128.54,128.48,128.51,542000.0,98.7931,98.8162,98.7701,98.7931,542000.0
2011-01-12 14:55:00,128.51,128.57,128.5,128.55,789300.0,98.7931,98.8393,98.7854,98.8239,789300.0
2011-01-12 15:00:00,128.55,128.56,128.5,128.52,905600.0,98.8239,98.8316,98.7854,98.8008,905600.0
2011-01-12 15:05:00,128.52,128.53,128.45,128.46,917900.0,98.8008,98.8085,98.747,98.7547,917900.0
2011-01-12 15:10:00,128.46,128.46,128.34,128.36,1702100.0,98.7547,98.7547,98.6624,98.6778,1702100.0
2011-01-12 15:15:00,128.37,128.37,128.3,128.35,1617200.0,98.6855,98.6855,98.6317,98.6701,1617200.0
2011-01-12 15:20:00,128.35,128.38,128.31,128.38,1028000.0,98.6701,98.6932,98.6394,98.6932,1028000.0
2011-01-12 15:25:00,128.38,128.41,128.3,128.34,1410700.0,98.6932,98.7163,98.6317,98.6624,1410700.0
2011-01-12 15:30:00,128.34,128.41,128.32,128.39,1044200.0,98.6624,98.7163,98.6471,98.7009,1044200.0
2011-01-12 15:35:00,128.39,128.43,128.34,128.39,1542300.0,98.7009,98.7316,98.6624,98.7009,1542300.0
2011-01-12 15:40:00,128.39,128.43,128.33,128.43,2047900.0,98.7009,98.7316,98.6547,98.7316,2047900.0
2011-01-12 15:45:00,128.43,128.5,128.41,128.45,2977800.0,98.7316,98.7854,98.7163,98.747,2977800.0
2011-01-12 15:50:00,128.45,128.55,128.44,128.53,2631900.0,98.747,98.8239,98.7393,98.8085,2631900.0
2011-01-12 15:55:00,128.53,128.6,128.5,128.6,4497300.0,98.8085,98.8623,98.7854,98.8623,4497300.0
2011-01-13 09:30:00,128.63,128.66,128.5,128.56,2267400.0,98.8854,98.9084,98.7854,98.8316,2267400.0
2011-01-13 09:35:00,128.56,128.58,128.45,128.5,3020100.0,98.8316,98.8469,98.747,98.7854,3020100.0
2011-01-13 09:40:00,128.5,128.54,128.44,128.5,1575100.0,98.7854,98.8162,98.7393,98.7854,1575100.0
2011-01-13 09:45:00,128.49,128.5,128.38,128.48,1819300.0,98.7778,98.7854,98.6932,98.7701,1819300.0
2011-01-13 09:50:00,128.48,128.59,128.46,128.54,1505300.0,98.7701,98.8546,98.7547,98.8162,1505300.0
2011-01-13 09:55:00,128.53,128.55,128.46,128.53,1236600.0,98.8085,98.8239,98.7547,98.8085,1236600.0
2011-01-13 10:00:00,128.53,128.55,128.23,128.25,2689800.0,98.8085,98.8239,98.5779,98.5932,2689800.0
2011-01-13 10:05:00,128.25,128.34,128.2,128.28,1966000.0,98.5932,98.6624,98.5548,98.6163,1966000.0
2011-01-13 10:10:00,128.28,128.33,128.17,128.31,2157600.0,98.6163,98.6547,98.5317,98.6394,2157600.0
2011-01-13 10:15:00,128.31,128.32,128.26,128.31,1007500.0,98.6394,98.6471,98.6009,98.6394,1007500.0
2011-01-13 10:20:00,128.3,128.37,128.27,128.34,953600.0,98.6317,98.6855,98.6086,98.6624,953600.0
2011-01-13 10:25:00,128.33,128.39,128.3,128.34,1338600.0,98.6547,98.7009,98.6317,98.6624,1338600.0
2011-01-13 10:30:00,128.34,128.39,128.27,128.3,1164700.0,98.6624,98.7009,98.6086,98.6317,1164700.0
2011-01-13 10:35:00,128.29,128.41,128.28,128.41,938700.0,98.624,98.7163,98.6163,98.7163,938700.0
2011-01-13 10:40:00,128.4,128.43,128.31,128.4,1411200.0,98.7086,98.7316,98.6394,98.7086,1411200.0
2011-01-13 10:45:00,128.39,128.44,128.37,128.39,1643800.0,98.7009,98.7393,98.6855,98.7009,1643800.0
2011-01-13 10:50:00,128.39,128.42,128.34,128.42,1042500.0,98.7009,98.7239,98.6624,98.7239,1042500.0
2011-01-13 10:55:00,128.42,128.51,128.4,128.46,2108200.0,98.7239,98.7931,98.7086,98.7547,2108200.0
2011-01-13 11:00:00,128.47,128.47,128.43,128.47,683000.0,98.7624,98.7624,98.7316,98.7624,683000.0
2011-01-13 11:05:00,128.46,128.52,128.42,128.51,807700.0,98.7547,98.8008,98.7239,98.7931,807700.0
2011-01-13 11:10:00,128.51,128.59,128.5,128.56,1549900.0,98.7931,98.8546,98.7854,98.8316,1549900.0
2011-01-13 11:15:00,128.56,128.61,128.56,128.58,1025200.0,98.8316,98.87,98.8316,98.8469,1025200.0
2011-01-13 11:20:00,128.58,128.6,128.53,128.54,758700.0,98.8469,98.8623,98.8085,98.8162,758700.0
2011-01-13 11:25:00,128.54,128.56,128.52,128.55,376400.0,98.8162,98.8316,98.8008,98.8239,376400.0
2011-01-13 11:30:00,128.55,128.67,128.54,128.66,1237700.0,98.8239,98.9161,98.8162,98.9084,1237700.0
2011-01-13 11:35:00,128.66,128.69,128.61,128.62,946300.0,98.9084,98.9315,98.87,98.8777,946300.0
2011-01-13 11:40:00,128.62,128.62,128.55,128.58,600700.0,98.8777,98.8777,98.8239,98.8469,600700.0
2011-01-13 11:45:00,128.58,128.62,128.55,128.55,586500.0,98.8469,98.8777,98.8239,98.8239,586500.0
2011-01-13 11:50:00,128.55,128.55,128.51,128.54,498500.0,98.8239,98.8239,98.7931,98.8162,498500.0
2011-01-13 11:55:00,128.54,128.58,128.53,128.55,483100.0,98.8162,98.8469,98.8085,98.8239,483100.0
2011-01-13 12:00:00,128.55,128.57,128.53,128.55,257800.0,98.8239,98.8393,98.8085,98.8239,257800.0
2011-01-13 12:05:00,128.56,128.64,128.55,128.63,497600.0,98.8316,98.8931,98.8239,98.8854,497600.0
2011-01-13 12:10:00,128.63,128.65,128.57,128.59,804100.0,98.8854,98.9008,98.8393,98.8546,804100.0
2011-01-13 12:15:00,128.59,128.69,128.58,128.63,787900.0,98.8546,98.9315,98.8469,98.8854,787900.0
2011-01-13 12:20:00,128.63,128.65,128.56,128.57,912500.0,98.8854,98.9008,98.8316,98.8393,912500.0
2011-01-13 12:25:00,128.58,128.6,128.57,128.58,302200.0,98.8469,98.8623,98.8393,98.8469,302200.0
2011-01-13 12:30:00,128.58,128.6,128.52,128.53,400400.0,98.8469,98.8623,98.8008,98.8085,400400.0
2011-01-13 12:35:00,128.53,128.56,128.48,128.52,869100.0,98.8085,98.8316,98.7701,98.8008,869100.0
2011-01-13 12:40:00,128.51,128.58,128.51,128.57,685100.0,98.7931,98.8469,98.7931,98.8393,685100.0
2011-01-13 12:45:00,128.58,128.59,128.54,128.55,650900.0,98.8469,98.8546,98.8162,98.8239,650900.0
2011-01-13 12:50:00,128.55,128.57,128.53,128.57,305600.0,98.8239,98.8393,98.8085,98.8393,305600.0
2011-01-13 12:55:00,128.57,128.6,128.52,128.53,746100.0,98.8393,98.8623,98.8008,98.8085,746100.0
2011-01-13 13:00:00,128.52,128.55,128.38,128.45,2189700.0,98.8008,98.8239,98.6932,98.747,2189700.0
2011-01-13 13:05:00,128.45,128.52,128.45,128.51,533600.0,98.747,98.8008,98.747,98.7931,533600.0
2011-01-13 13:10:00,128.5,128.62,128.5,128.59,1766100.0,98.7854,98.8777,98.7854,98.8546,1766100.0
2011-01-13 13:15:00,128.58,128.6,128.56,128.6,462400.0,98.8469,98.8623,98.8316,98.8623,462400.0
2011-01-13 13:20:00,128.6,128.61,128.53,128.55,1061200.0,98.8623,98.87,98.8085,98.8239,1061200.0
2011-01-13 13:25:00,128.54,128.58,128.52,128.55,588000.0,98.8162,98.8469,98.8008,98.8239,588000.0
2011-01-13 13:30:00,128.55,128.6,128.52,128.56,334200.0,98.8239,98.8623,98.8008,98.8316,334200.0
2011-01-13 13:35:00,128.55,128.56,128.46,128.51,998000.0,98.8239,98.8316,98.7547,98.7931,998000.0
2011-01-13 13:40:00,128.5,128.51,128.47,128.51,480400.0,98.7854,98.7931,98.7624,98.7931,480400.0
2011-01-13 13:45:00,128.5,128.51,128.46,128.48,837500.0,98.7854,98.7931,98.7547,98.7701,837500.0
2011-01-13 13:50:00,128.48,128.51,128.47,128.49,326100.0,98.7701,98.7931,98.7624,98.7778,326100.0
2011-01-13 13:55:00,128.49,128.49,128.46,128.48,640400.0,98.7778,98.7778,98.7547,98.7701,640400.0
2011-01-13 14:00:00,128.48,128.51,128.46,128.47,967800.0,98.7701,98.7931,98.7547,98.7624,967800.0
2011-01-13 14:05:00,128.47,128.49,128.44,128.48,1640100.0,98.7624,98.7778,98.7393,98.7701,1640100.0
2011-01-13 14:10:00,128.49,128.49,128.25,128.27,3608600.0,98.7778,98.7778,98.5932,98.6086,3608600.0
2011-01-13 14:15:00,128.27,128.35,128.26,128.32,1930500.0,98.6086,98.6701,98.6009,98.6471,1930500.0
2011-01-13 14:20:00,128.32,128.37,128.31,128.35,1202900.0,98.6471,98.6855,98.6394,98.6701,1202900.0
2011-01-13 14:25:00,128.35,128.37,128.33,128.36,922800.0,98.6701,98.6855,98.6547,98.6778,922800.0
2011-01-13 14:30:00,128.36,128.42,128.34,128.38,1295100.0,98.6778,98.7239,98.6624,98.6932,1295100.0
2011-01-13 14:35:00,128.36,128.4,128.34,128.35,664300.0,98.6778,98.7086,98.6624,98.6701,664300.0
2011-01-13 14:40:00,128.35,128.38,128.3,128.31,942500.0,98.6701,98.6932,98.6317,98.6394,942500.0
2011-01-13 14:45:00,128.32,128.32,128.25,128.28,1525700.0,98.6471,98.6471,98.5932,98.6163,1525700.0
2011-01-13 14:50:00,128.27,128.29,128.13,128.19,3526100.0,98.6086,98.624,98.501,98.5471,3526100.0
2011-01-13 14:55:00,128.18,128.24,128.14,128.18,1427200.0,98.5394,98.5856,98.5087,98.5394,1427200.0
2011-01-13 15:00:00,128.18,128.32,128.17,128.3,1308000.0,98.5394,98.6471,98.5317,98.6317,1308000.0
2011-01-13 15:05:00,128.32,128.36,128.3,128.35,1351700.0,98.6471,98.6778,98.6317,98.6701,1351700.0
2011-01-13 15:10:00,128.35,128.38,128.3,128.32,998400.0,98.6701,98.6932,98.6317,98.6471,998400.0
2011-01-13 15:15:00,128.33,128.34,128.25,128.28,874200.0,98.6547,98.6624,98.5932,98.6163,874200.0
2011-01-13 15:20:00,128.28,128.28,128.21,128.25,1100300.0,98.6163,98.6163,98.5625,98.5932,1100300.0
2011-01-13 15:25:00,128.25,128.26,128.13,128.16,2065500.0,98.5932,98.6009,98.501,98.5241,2065500.0
2011-01-13 15:30:00,128.16,128.2,128.05,128.07,2332600.0,98.5241,98.5548,98.4395,98.4549,2332600.0
2011-01-13 15:35:00,128.07,128.17,128.07,128.16,1669400.0,98.4549,98.5317,98.4549,98.5241,1669400.0
2011-01-13 15:40:00,128.17,128.2,128.07,128.2,2899200.0,98.5317,98.5548,98.4549,98.5548,2899200.0
2011-01-13 15:45:00,128.2,128.3,128.19,128.24,2724300.0,98.5548,98.6317,98.5471,98.5856,2724300.0
2011-01-13 15:50:00,128.24,128.31,128.23,128.25,2129300.0,98.5856,98.6394,98.5779,98.5932,2129300.0
2011-01-13 15:55:00,128.26,128.47,128.23,128.42,4846600.0,98.6009,98.7624,98.5779,98.7239,4846600.0
2011-01-14 09:30:00,128.2,128.29,128.1,128.25,2680900.0,98.5548,98.624,98.4779,98.5932,2680900.0
2011-01-14 09:35:00,128.25,128.44,128.24,128.33,2466100.0,98.5932,98.7393,98.5856,98.6547,2466100.0
2011-01-14 09:40:00,128.33,128.46,128.28,128.28,2241800.0,98.6547,98.7547,98.6163,98.6163,2241800.0
2011-01-14 09:45:00,128.29,128.37,128.27,128.33,1475100.0,98.624,98.6855,98.6086,98.6547,1475100.0
2011-01-14 09:50:00,128.34,128.49,128.33,128.36,1476100.0,98.6624,98.7778,98.6547,98.6778,1476100.0
2011-01-14 09:55:00,128.36,128.49,128.22,128.46,3755800.0,98.6778,98.7778,98.5702,98.7547,3755800.0
2011-01-14 10:00:00,128.47,128.64,128.45,128.53,2339100.0,98.7624,98.8931,98.747,98.8085,2339100.0
2011-01-14 10:05:00,128.53,128.57,128.43,128.52,1194900.0,98.8085,98.8393,98.7316,98.8008,1194900.0
2011-01-14 10:10:00,128.52,128.59,128.46,128.56,818300.0,98.8008,98.8546,98.7547,98.8316,818300.0
2011-01-14 10:15:00,128.56,128.58,128.43,128.46,1035000.0,98.8316,98.8469,98.7316,98.7547,1035000.0
2011-01-14 10:20:00,128.45,128.52,128.4,128.41,683700.0,98.747,98.8008,98.7086,98.7163,683700.0
2011-01-14 10:25:00,128.42,128.43,128.28,128.3,2207000.0,98.7239,98.7316,98.6163,98.6317,2207000.0
2011-01-14 10:30:00,128.3,128.49,128.27,128.48,1624300.0,98.6317,98.7778,98.6086,98.7701,1624300.0
2011-01-14 10:35:00,128.48,128.53,128.41,128.51,1048700.0,98.7701,98.8085,98.7163,98.7931,1048700.0
2011-01-14 10:40:00,128.51,128.68,128.46,128.67,1923500.0,98.7931,98.9238,98.7547,98.9161,1923500.0
2011-01-14 10:45:00,128.67,128.75,128.63,128.73,1993100.0,98.9161,98.9776,98.8854,98.9623,1993100.0
2011-01-14 10:50:00,128.72,128.77,128.65,128.67,1333900.0,98.9546,98.993,98.9008,98.9161,1333900.0
2011-01-14 10:55:00,128.67,128.69,128.59,128.64,1102100.0,98.9161,98.9315,98.8546,98.8931,1102100.0
2011-01-14 11:00:00,128.64,128.73,128.62,128.73,832100.0,98.8931,98.9623,98.8777,98.9623,832100.0
2011-01-14 11:05:00,128.73,128.8,128.71,128.8,1542200.0,98.9623,99.0161,98.9469,99.0161,1542200.0
2011-01-14 11:10:00,128.8,128.87,128.72,128.78,2206800.0,99.0161,99.0699,98.9546,99.0007,2206800.0
2011-01-14 11:15:00,128.78,128.8,128.66,128.66,1443700.0,99.0007,99.0161,98.9084,98.9084,1443700.0
2011-01-14 11:20:00,128.67,128.72,128.63,128.64,761400.0,98.9161,98.9546,98.8854,98.8931,761400.0
2011-01-14 11:25:00,128.64,128.74,128.64,128.73,651800.0,98.8931,98.9699,98.8931,98.9623,651800.0
2011-01-14 11:30:00,128.73,128.77,128.68,128.72,919800.0,98.9623,98.993,98.9238,98.9546,919800.0
2011-01-14 11:35:00,128.71,128.74,128.39,128.71,1596500.0,98.9469,98.9699,98.7009,98.9469,1596500.0
2011-01-14 11:40:00,128.71,128.76,128.7,128.76,819800.0,98.9469,98.9853,98.9392,98.9853,819800.0
2011-01-14 11:45:00,128.76,128.85,128.75,128.81,912900.0,98.9853,99.0545,98.9776,99.0238,912900.0
2011-01-14 11:50:00,128.82,128.82,128.39,128.74,1865200.0,99.0314,99.0314,98.7009,98.9699,1865200.0
2011-01-14 11:55:00,128.74,128.77,128.72,128.74,895100.0,98.9699,98.993,98.9546,98.9699,895100.0
2011-01-14 12:00:00,128.75,128.79,128.72,128.79,659200.0,98.9776,99.0084,98.9546,99.0084,659200.0
2011-01-14 12:05:00,128.79,128.81,128.76,128.77,483300.0,99.0084,99.0238,98.9853,98.993,483300.0
2011-01-14 12:10:00,128.78,128.95,128.77,128.91,1777000.0,99.0007,99.1314,98.993,99.1006,1777000.0
2011-01-14 12:15:00,128.91,128.95,128.86,128.9,1071800.0,99.1006,99.1314,99.0622,99.0929,1071800.0
2011-01-14 12:20:00,128.9,128.91,128.85,128.9,816400.0,99.0929,99.1006,99.0545,99.0929,816400.0
2011-01-14 12:25:00,128.9,128.92,128.82,128.86,1802000.0,99.0929,99.1083,99.0314,99.0622,1802000.0
2011-01-14 12:30:00,128.86,129.0,128.85,128.98,1601400.0,99.0622,99.1698,99.0545,99.1544,1601400.0
2011-01-14 12:35:00,128.98,129.01,128.95,128.96,534600.0,99.1544,99.1775,99.1314,99.1391,534600.0
2011-01-14 12:40:00,128.96,128.96,128.91,128.94,554600.0,99.1391,99.1391,99.1006,99.1237,554600.0
2011-01-14 12:45:00,128.94,128.94,128.85,128.89,569400.0,99.1237,99.1237,99.0545,99.0853,569400.0
2011-01-14 12:50:00,128.89,128.95,128.84,128.94,579600.0,99.0853,99.1314,99.0468,99.1237,579600.0
2011-01-14 12:55:00,128.94,128.95,128.85,128.88,454700.0,99.1237,99.1314,99.0545,99.0776,454700.0
2011-01-14 13:00:00,128.88,128.92,128.86,128.91,404800.0,99.0776,99.1083,99.0622,99.1006,404800.0
2011-01-14 13:05:00,128.91,128.94,128.89,128.89,437900.0,99.1006,99.1237,99.0853,99.0853,437900.0
2011-01-14 13:10:00,128.89,128.89,128.84,128.88,540700.0,99.0853,99.0853,99.0468,99.0776,540700.0
2011-01-14 13:15:00,128.88,128.91,128.85,128.86,367100.0,99.0776,99.1006,99.0545,99.0622,367100.0
2011-01-14 13:20:00,128.86,128.93,128.86,128.9,379400.0,99.0622,99.116,99.0622,99.0929,379400.0
2011-01-14 13:25:00,128.91,128.95,128.9,128.92,414800.0,99.1006,99.1314,99.0929,99.1083,414800.0
2011-01-14 13:30:00,128.92,128.99,128.91,128.98,713000.0,99.1083,99.1621,99.1006,99.1544,713000.0
2011-01-14 13:35:00,128.99,129.04,128.97,129.01,877200.0,99.1621,99.2006,99.1468,99.1775,877200.0
2011-01-14 13:40:00,129.01,129.02,128.97,129.0,538000.0,99.1775,99.1852,99.1468,99.1698,538000.0
2011-01-14 13:45:00,129.01,129.02,128.98,129.01,511200.0,99.1775,99.1852,99.1544,99.1775,511200.0
2011-01-14 13:50:00,129.01,129.12,129.0,129.11,1146700.0,99.1775,99.2621,99.1698,99.2544,1146700.0
2011-01-14 13:55:00,129.1,129.22,129.09,129.15,2212900.0,99.2467,99.3389,99.239,99.2851,2212900.0
2011-01-14 14:00:00,129.15,129.19,129.14,129.15,704200.0,99.2851,99.3159,99.2774,99.2851,704200.0
2011-01-14 14:05:00,129.15,129.26,129.14,129.22,1285100.0,99.2851,99.3697,99.2774,99.3389,1285100.0
2011-01-14 14:10:00,129.23,129.23,129.19,129.2,776600.0,99.3466,99.3466,99.3159,99.3236,776600.0
2011-01-14 14:15:00,129.2,129.2,129.16,129.17,643200.0,99.3236,99.3236,99.2928,99.3005,643200.0
2011-01-14 14:20:00,129.17,129.19,129.16,129.17,502700.0,99.3005,99.3159,99.2928,99.3005,502700.0
2011-01-14 14:25:00,129.18,129.23,129.17,129.2,928500.0,99.3082,99.3466,99.3005,99.3236,928500.0
2011-01-14 14:30:00,129.2,129.21,129.18,129.18,393000.0,99.3236,99.3313,99.3082,99.3082,393000.0
2011-01-14 14:35:00,129.18,129.19,129.1,129.1,1170900.0,99.3082,99.3159,99.2467,99.2467,1170900.0
2011-01-14 14:40:00,129.1,129.17,129.09,129.15,755400.0,99.2467,99.3005,99.239,99.2851,755400.0
2011-01-14 14:45:00,129.15,129.2,129.14,129.18,493600.0,99.2851,99.3236,99.2774,99.3082,493600.0
2011-01-14 14:50:00,129.17,129.21,129.17,129.2,384500.0,99.3005,99.3313,99.3005,99.3236,384500.0
2011-01-14 14:55:00,129.19,129.21,129.11,129.15,1386100.0,99.3159,99.3313,99.2544,99.2851,1386100.0
2011-01-14 15:00:00,129.15,129.23,129.14,129.18,694700.0,99.2851,99.3466,99.2774,99.3082,694700.0
2011-01-14 15:05:00,129.18,129.23,129.13,129.16,644300.0,99.3082,99.3466,99.2698,99.2928,644300.0
2011-01-14 15:10:00,129.15,129.16,129.11,129.16,848300.0,99.2851,99.2928,99.2544,99.2928,848300.0
2011-01-14 15:15:00,129.16,129.22,129.15,129.2,952400.0,99.2928,99.3389,99.2851,99.3236,952400.0
2011-01-14 15:20:00,129.21,129.29,129.19,129.24,1332300.0,99.3313,99.3928,99.3159,99.3543,1332300.0
2011-01-14 15:25:00,129.24,129.25,129.12,129.15,1613700.0,99.3543,99.362,99.2621,99.2851,1613700.0
2011-01-14 15:30:00,129.16,129.2,129.12,129.13,1431000.0,99.2928,99.3236,99.2621,99.2698,1431000.0
2011-01-14 15:35:00,129.13,129.16,129.11,129.13,1279000.0,99.2698,99.2928,99.2544,99.2698,1279000.0
2011-01-14 15:40:00,129.14,129.17,129.11,129.16,1776400.0,99.2774,99.3005,99.2544,99.2928,1776400.0
2011-01-14 15:45:00,129.16,129.32,129.15,129.29,3725600.0,99.2928,99.4158,99.2851,99.3928,3725600.0
2011-01-14 15:50:00,129.3,129.33,129.21,129.22,2636100.0,99.4004,99.4235,99.3313,99.3389,2636100.0
2011-01-14 15:55:00,129.23,129.33,129.17,129.28,5016600.0,99.3466,99.4235,99.3005,99.3851,5016600.0
2011-01-18 09:30:00,129.18,129.33,129.16,129.31,4352200.0,99.3082,99.4235,99.2928,99.4081,4352200.0
2011-01-18 09:35:00,129.32,129.44,129.29,129.37,2830600.0,99.4158,99.5081,99.3928,99.4543,2830600.0
2011-01-18 09:40:00,129.37,129.41,129.3,129.36,2192700.0,99.4543,99.485,99.4004,99.4466,2192700.0
2011-01-18 09:45:00,129.36,129.37,129.19,129.19,1402300.0,99.4466,99.4543,99.3159,99.3159,1402300.0
2011-01-18 09:50:00,129.19,129.2,129.04,129.05,2886500.0,99.3159,99.3236,99.2006,99.2083,2886500.0
2011-01-18 09:55:00,129.06,129.2,129.04,129.17,2743000.0,99.2159,99.3236,99.2006,99.3005,2743000.0
2011-01-18 10:00:00,129.17,129.28,129.03,129.26,3269600.0,99.3005,99.3851,99.1929,99.3697,3269600.0
2011-01-18 10:05:00,129.26,129.3,129.19,129.21,2751800.0,99.3697,99.4004,99.3159,99.3313,2751800.0
2011-01-18 10:10:00,129.21,129.37,129.17,129.37,2086800.0,99.3313,99.4543,99.3005,99.4543,2086800.0
2011-01-18 10:15:00,129.36,129.46,129.32,129.4,2467500.0,99.4466,99.5234,99.4158,99.4773,2467500.0
2011-01-18 10:20:00,129.41,129.48,129.36,129.37,1589900.0,99.485,99.5388,99.4466,99.4543,1589900.0
2011-01-18 10:25:00,129.37,129.45,129.35,129.39,1216600.0,99.4543,99.5158,99.4389,99.4696,1216600.0
2011-01-18 10:30:00,129.4,129.41,129.18,129.24,2143400.0,99.4773,99.485,99.3082,99.3543,2143400.0
2011-01-18 10:35:00,129.25,129.3,129.19,129.28,1156500.0,99.362,99.4004,99.3159,99.3851,1156500.0
2011-01-18 10:40:00,129.29,129.29,129.23,129.28,568600.0,99.3928,99.3928,99.3466,99.3851,568600.0
2011-01-18 10:45:00,129.28,129.29,129.14,129.16,1349000.0,99.3851,99.3928,99.2774,99.2928,1349000.0
2011-01-18 10:50:00,129.16,129.16,129.11,129.15,899500.0,99.2928,99.2928,99.2544,99.2851,899500.0
2011-01-18 10:55:00,129.15,129.21,129.12,129.2,875900.0,99.2851,99.3313,99.2621,99.3236,875900.0
2011-01-18 11:00:00,129.2,129.26,129.19,129.25,1171100.0,99.3236,99.3697,99.3159,99.362,1171100.0
2011-01-18 11:05:00,129.26,129.36,129.25,129.33,951700.0,99.3697,99.4466,99.362,99.4235,951700.0
2011-01-18 11:10:00,129.33,129.35,129.25,129.27,982300.0,99.4235,99.4389,99.362,99.3774,982300.0
2011-01-18 11:15:00,129.26,129.37,129.26,129.35,864600.0,99.3697,99.4543,99.3697,99.4389,864600.0
2011-01-18 11:20:00,129.35,129.43,129.33,129.42,1005100.0,99.4389,99.5004,99.4235,99.4927,1005100.0
2011-01-18 11:25:00,129.43,129.43,129.38,129.42,451000.0,99.5004,99.5004,99.4619,99.4927,451000.0
2011-01-18 11:30:00,129.43,129.44,129.38,129.4,582000.0,99.5004,99.5081,99.4619,99.4773,582000.0
2011-01-18 11:35:00,129.39,129.41,129.37,129.38,1084800.0,99.4696,99.485,99.4543,99.4619,1084800.0
2011-01-18 11:40:00,129.38,129.41,129.34,129.41,515200.0,99.4619,99.485,99.4312,99.485,515200.0
2011-01-18 11:45:00,129.4,129.46,129.39,129.4,858800.0,99.4773,99.5234,99.4696,99.4773,858800.0
2011-01-18 11:50:00,129.41,129.41,129.32,129.33,849900.0,99.485,99.485,99.4158,99.4235,849900.0
2011-01-18 11:55:00,129.32,129.39,129.3,129.35,842500.0,99.4158,99.4696,99.4004,99.4389,842500.0
2011-01-18 12:00:00,129.35,129.37,129.3,129.32,492100.0,99.4389,99.4543,99.4004,99.4158,492100.0
2011-01-18 12:05:00,129.31,129.34,129.27,129.29,939300.0,99.4081,99.4312,99.3774,99.3928,939300.0
2011-01-18 12:10:00,129.3,129.31,129.27,129.29,407800.0,99.4004,99.4081,99.3774,99.3928,407800.0
2011-01-18 12:15:00,129.29,129.37,129.27,129.29,1080100.0,99.3928,99.4543,99.3774,99.3928,1080100.0
2011-01-18 12:20:00,129.29,129.33,129.26,129.31,1000800.0,99.3928,99.4235,99.3697,99.4081,1000800.0
2011-01-18 12:25:00,129.32,129.33,129.27,129.31,323400.0,99.4158,99.4235,99.3774,99.4081,323400.0
2011-01-18 12:30:00,129.28,129.3,129.26,129.3,520200.0,99.3851,99.4004,99.3697,99.4004,520200.0
2011-01-18 12:35:00,129.3,129.34,129.3,129.33,352200.0,99.4004,99.4312,99.4004,99.4235,352200.0
2011-01-18 12:40:00,129.32,129.35,129.32,129.33,457400.0,99.4158,99.4389,99.4158,99.4235,457400.0
2011-01-18 12:45:00,129.34,129.39,129.31,129.35,795400.0,99.4312,99.4696,99.4081,99.4389,795400.0
2011-01-18 12:50:00,129.35,129.36,129.3,129.33,371500.0,99.4389,99.4466,99.4004,99.4235,371500.0
2011-01-18 12:55:00,129.33,129.37,129.32,129.35,360000.0,99.4235,99.4543,99.4158,99.4389,360000.0
2011-01-18 13:00:00,129.35,129.39,129.35,129.39,199900.0,99.4389,99.4696,99.4389,99.4696,199900.0
2011-01-18 13:05:00,129.39,129.43,129.38,129.38,455300.0,99.4696,99.5004,99.4619,99.4619,455300.0
2011-01-18 13:10:00,129.4,129.4,129.35,129.39,481400.0,99.4773,99.4773,99.4389,99.4696,481400.0
2011-01-18 13:15:00,129.39,129.4,129.37,129.38,465600.0,99.4696,99.4773,99.4543,99.4619,465600.0
2011-01-18 13:20:00,129.38,129.42,129.38,129.42,555700.0,99.4619,99.4927,99.4619,99.4927,555700.0
2011-01-18 13:25:00,129.41,129.44,129.38,129.44,490800.0,99.485,99.5081,99.4619,99.5081,490800.0
2011-01-18 13:30:00,129.44,129.47,129.41,129.44,887100.0,99.5081,99.5311,99.485,99.5081,887100.0
2011-01-18 13:35:00,129.44,129.53,129.43,129.46,1355900.0,99.5081,99.5773,99.5004,99.5234,1355900.0
2011-01-18 13:40:00,129.46,129.5,129.45,129.48,925700.0,99.5234,99.5542,99.5158,99.5388,925700.0
2011-01-18 13:45:00,129.47,129.48,129.4,129.42,508400.0,99.5311,99.5388,99.4773,99.4927,508400.0
2011-01-18 13:50:00,129.41,129.48,129.4,129.48,752600.0,99.485,99.5388,99.4773,99.5388,752600.0
2011-01-18 13:55:00,129.48,129.49,129.37,129.43,751400.0,99.5388,99.5465,99.4543,99.5004,751400.0
2011-01-18 14:00:00,129.42,129.43,129.38,129.41,607900.0,99.4927,99.5004,99.4619,99.485,607900.0
2011-01-18 14:05:00,129.4,129.47,129.4,129.46,447600.0,99.4773,99.5311,99.4773,99.5234,447600.0
2011-01-18 14:10:00,129.46,129.51,129.45,129.46,722000.0,99.5234,99.5619,99.5158,99.5234,722000.0
2011-01-18 14:15:00,129.47,129.52,129.46,129.52,538000.0,99.5311,99.5696,99.5234,99.5696,538000.0
2011-01-18 14:20:00,129.52,129.52,129.45,129.47,480400.0,99.5696,99.5696,99.5158,99.5311,480400.0
2011-01-18 14:25:00,129.47,129.52,129.46,129.52,576200.0,99.5311,99.5696,99.5234,99.5696,576200.0
2011-01-18 14:30:00,129.51,129.56,129.47,129.48,831800.0,99.5619,99.6003,99.5311,99.5388,831800.0
2011-01-18 14:35:00,129.48,129.54,129.47,129.53,469000.0,99.5388,99.5849,99.5311,99.5773,469000.0
2011-01-18 14:40:00,129.53,129.54,129.41,129.44,986200.0,99.5773,99.5849,99.485,99.5081,986200.0
2011-01-18 14:45:00,129.44,129.47,129.41,129.47,538000.0,99.5081,99.5311,99.485,99.5311,538000.0
2011-01-18 14:50:00,129.46,129.52,129.45,129.51,1795900.0,99.5234,99.5696,99.5158,99.5619,1795900.0
2011-01-18 14:55:00,129.51,129.52,129.48,129.51,623700.0,99.5619,99.5696,99.5388,99.5619,623700.0
2011-01-18 15:00:00,129.52,129.52,129.48,129.48,533100.0,99.5696,99.5696,99.5388,99.5388,533100.0
2011-01-18 15:05:00,129.49,129.52,129.42,129.43,796300.0,99.5465,99.5696,99.4927,99.5004,796300.0
2011-01-18 15:10:00,129.42,129.43,129.39,129.41,949300.0,99.4927,99.5004,99.4696,99.485,949300.0
2011-01-18 15:15:00,129.41,129.42,129.36,129.38,748900.0,99.485,99.4927,99.4466,99.4619,748900.0
2011-01-18 15:20:00,129.39,129.51,129.38,129.51,916900.0,99.4696,99.5619,99.4619,99.5619,916900.0
2011-01-18 15:25:00,129.51,129.52,129.47,129.5,642800.0,99.5619,99.5696,99.5311,99.5542,642800.0
2011-01-18 15:30:00,129.49,129.52,129.48,129.5,736200.0,99.5465,99.5696,99.5388,99.5542,736200.0
2011-01-18 15:35:00,129.49,129.62,129.49,129.6,2180000.0,99.5465,99.6464,99.5465,99.6311,2180000.0
2011-01-18 15:40:00,129.61,129.64,129.59,129.6,1229800.0,99.6388,99.6618,99.6234,99.6311,1229800.0
2011-01-18 15:45:00,129.6,129.62,129.5,129.52,2123000.0,99.6311,99.6464,99.5542,99.5696,2123000.0
2011-01-18 15:50:00,129.52,129.56,129.5,129.5,1611600.0,99.5696,99.6003,99.5542,99.5542,1611600.0
2011-01-18 15:55:00,129.5,129.55,129.49,129.53,4193800.0,99.5542,99.5926,99.5465,99.5773,4193800.0
2011-01-19 09:30:00,129.41,129.5,129.36,129.42,3642600.0,99.485,99.5542,99.4466,99.4927,3642600.0
2011-01-19 09:35:00,129.42,129.43,129.29,129.31,3159300.0,99.4927,99.5004,99.3928,99.4081,3159300.0
2011-01-19 09:40:00,129.3,129.31,129.18,129.21,2534000.0,99.4004,99.4081,99.3082,99.3313,2534000.0
2011-01-19 09:45:00,129.2,129.26,129.14,129.18,2639600.0,99.3236,99.3697,99.2774,99.3082,2639600.0
2011-01-19 09:50:00,129.17,129.2,129.04,129.16,2988400.0,99.3005,99.3236,99.2006,99.2928,2988400.0
2011-01-19 09:55:00,129.16,129.16,128.99,129.08,2031700.0,99.2928,99.2928,99.1621,99.2313,2031700.0
2011-01-19 10:00:00,129.08,129.12,129.03,129.07,1693100.0,99.2313,99.2621,99.1929,99.2236,1693100.0
2011-01-19 10:05:00,129.07,129.21,129.05,129.19,1586400.0,99.2236,99.3313,99.2083,99.3159,1586400.0
2011-01-19 10:10:00,129.19,129.19,129.09,129.18,1526600.0,99.3159,99.3159,99.239,99.3082,1526600.0
2011-01-19 10:15:00,129.19,129.19,129.05,129.07,1353000.0,99.3159,99.3159,99.2083,99.2236,1353000.0
2011-01-19 10:20:00,129.08,129.14,128.87,128.88,2330200.0,99.2313,99.2774,99.0699,99.0776,2330200.0
2011-01-19 10:25:00,128.88,128.89,128.76,128.81,3025200.0,99.0776,99.0853,98.9853,99.0238,3025200.0
2011-01-19 10:30:00,128.82,128.85,128.76,128.77,1242700.0,99.0314,99.0545,98.9853,98.993,1242700.0
2011-01-19 10:35:00,128.77,128.82,128.65,128.7,2621200.0,98.993,99.0314,98.9008,98.9392,2621200.0
2011-01-19 10:40:00,128.71,128.75,128.56,128.63,2428800.0,98.9469,98.9776,98.8316,98.8854,2428800.0
2011-01-19 10:45:00,128.62,128.75,128.62,128.74,1962500.0,98.8777,98.9776,98.8777,98.9699,1962500.0
2011-01-19 10:50:00,128.74,128.75,128.69,128.73,1186900.0,98.9699,98.9776,98.9315,98.9623,1186900.0
2011-01-19 10:55:00,128.73,128.8,128.7,128.74,1498800.0,98.9623,99.0161,98.9392,98.9699,1498800.0
2011-01-19 11:00:00,128.75,128.77,128.68,128.69,792200.0,98.9776,98.993,98.9238,98.9315,792200.0
2011-01-19 11:05:00,128.68,128.72,128.64,128.66,1425400.0,98.9238,98.9546,98.8931,98.9084,1425400.0
2011-01-19 11:10:00,128.67,128.72,128.54,128.57,1708900.0,98.9161,98.9546,98.8162,98.8393,1708900.0
2011-01-19 11:15:00,128.57,128.65,128.54,128.65,1121000.0,98.8393,98.9008,98.8162,98.9008,1121000.0
2011-01-19 11:20:00,128.65,128.66,128.61,128.62,627500.0,98.9008,98.9084,98.87,98.8777,627500.0
2011-01-19 11:25:00,128.62,128.65,128.6,128.64,668700.0,98.8777,98.9008,98.8623,98.8931,668700.0
2011-01-19 11:30:00,128.64,128.72,128.62,128.7,1191300.0,98.8931,98.9546,98.8777,98.9392,1191300.0
2011-01-19 11:35:00,128.71,128.76,128.7,128.72,820900.0,98.9469,98.9853,98.9392,98.9546,820900.0
2011-01-19 11:40:00,128.71,128.72,128.65,128.67,620000.0,98.9469,98.9546,98.9008,98.9161,620000.0
2011-01-19 11:45:00,128.68,128.78,128.66,128.75,1145500.0,98.9238,99.0007,98.9084,98.9776,1145500.0
2011-01-19 11:50:00,128.75,128.77,128.72,128.76,447400.0,98.9776,98.993,98.9546,98.9853,447400.0
2011-01-19 11:55:00,128.76,128.77,128.62,128.7,1199500.0,98.9853,98.993,98.8777,98.9392,1199500.0
2011-01-19 12:00:00,128.69,128.72,128.66,128.68,798300.0,98.9315,98.9546,98.9084,98.9238,798300.0
2011-01-19 12:05:00,128.68,128.75,128.67,128.68,523900.0,98.9238,98.9776,98.9161,98.9238,523900.0
2011-01-19 12:10:00,128.68,128.75,128.56,128.75,692400.0,98.9238,98.9776,98.8316,98.9776,692400.0
2011-01-19 12:15:00,128.74,128.75,128.63,128.67,740800.0,98.9699,98.9776,98.8854,98.9161,740800.0
2011-01-19 12:20:00,128.67,128.71,128.66,128.68,478700.0,98.9161,98.9469,98.9084,98.9238,478700.0
2011-01-19 12:25:00,128.68,128.73,128.62,128.62,773100.0,98.9238,98.9623,98.8777,98.8777,773100.0
2011-01-19 12:30:00,128.63,128.63,128.44,128.44,2470400.0,98.8854,98.8854,98.7393,98.7393,2470400.0
2011-01-19 12:35:00,128.44,128.51,128.38,128.42,2178600.0,98.7393,98.7931,98.6932,98.7239,2178600.0
2011-01-19 12:40:00,128.43,128.45,128.32,128.38,1775400.0,98.7316,98.747,98.6471,98.6932,1775400.0
2011-01-19 12:45:00,128.38,128.42,128.32,128.33,1078400.0,98.6932,98.7239,98.6471,98.6547,1078400.0
2011-01-19 12:50:00,128.33,128.45,128.29,128.44,1502700.0,98.6547,98.747,98.624,98.7393,1502700.0
2011-01-19 12:55:00,128.45,128.45,128.39,128.41,1012300.0,98.747,98.747,98.7009,98.7163,1012300.0
2011-01-19 13:00:00,128.42,128.42,128.29,128.4,1460800.0,98.7239,98.7239,98.624,98.7086,1460800.0
2011-01-19 13:05:00,128.38,128.47,128.37,128.46,755600.0,98.6932,98.7624,98.6855,98.7547,755600.0
2011-01-19 13:10:00,128.46,128.54,128.45,128.47,1824000.0,98.7547,98.8162,98.747,98.7624,1824000.0
2011-01-19 13:15:00,128.46,128.52,128.46,128.51,638200.0,98.7547,98.8008,98.7547,98.7931,638200.0
2011-01-19 13:20:00,128.51,128.52,128.44,128.51,828700.0,98.7931,98.8008,98.7393,98.7931,828700.0
2011-01-19 13:25:00,128.51,128.62,128.5,128.61,1266500.0,98.7931,98.8777,98.7854,98.87,1266500.0
2011-01-19 13:30:00,128.61,128.67,128.57,128.64,967200.0,98.87,98.9161,98.8393,98.8931,967200.0
2011-01-19 13:35:00,128.65,128.7,128.61,128.62,655600.0,98.9008,98.9392,98.87,98.8777,655600.0
2011-01-19 13:40:00,128.62,128.65,128.59,128.6,467100.0,98.8777,98.9008,98.8546,98.8623,467100.0
2011-01-19 13:45:00,128.59,128.6,128.54,128.57,770600.0,98.8546,98.8623,98.8162,98.8393,770600.0
2011-01-19 13:50:00,128.57,128.57,128.46,128.5,869100.0,98.8393,98.8393,98.7547,98.7854,869100.0
2011-01-19 13:55:00,128.49,128.56,128.45,128.55,1171200.0,98.7778,98.8316,98.747,98.8239,1171200.0
2011-01-19 14:00:00,128.56,128.57,128.47,128.5,540500.0,98.8316,98.8393,98.7624,98.7854,540500.0
2011-01-19 14:05:00,128.5,128.52,128.44,128.46,592700.0,98.7854,98.8008,98.7393,98.7547,592700.0
2011-01-19 14:10:00,128.45,128.52,128.36,128.37,908000.0,98.747,98.8008,98.6778,98.6855,908000.0
2011-01-19 14:15:00,128.37,128.44,128.35,128.38,1032800.0,98.6855,98.7393,98.6701,98.6932,1032800.0
2011-01-19 14:20:00,128.38,128.4,128.28,128.32,1434000.0,98.6932,98.7086,98.6163,98.6471,1434000.0
2011-01-19 14:25:00,128.33,128.38,128.24,128.34,2127900.0,98.6547,98.6932,98.5856,98.6624,2127900.0
2011-01-19 14:30:00,128.34,128.4,128.29,128.39,1270900.0,98.6624,98.7086,98.624,98.7009,1270900.0
2011-01-19 14:35:00,128.38,128.38,128.3,128.31,444300.0,98.6932,98.6932,98.6317,98.6394,444300.0
2011-01-19 14:40:00,128.31,128.33,128.14,128.23,3139600.0,98.6394,98.6547,98.5087,98.5779,3139600.0
2011-01-19 14:45:00,128.24,128.29,128.22,128.23,898200.0,98.5856,98.624,98.5702,98.5779,898200.0
2011-01-19 14:50:00,128.23,128.24,128.04,128.11,2717600.0,98.5779,98.5856,98.4318,98.4856,2717600.0
2011-01-19 14:55:00,128.1,128.15,127.96,128.14,3029400.0,98.4779,98.5164,98.3703,98.5087,3029400.0
2011-01-19 15:00:00,128.14,128.22,128.13,128.18,1630700.0,98.5087,98.5702,98.501,98.5394,1630700.0
2011-01-19 15:05:00,128.19,128.26,128.03,128.04,2149700.0,98.5471,98.6009,98.4241,98.4318,2149700.0
2011-01-19 15:10:00,128.04,128.08,127.91,127.94,2846800.0,98.4318,98.4626,98.3319,98.3549,2846800.0
2011-01-19 15:15:00,127.94,128.15,127.93,128.13,1808500.0,98.3549,98.5164,98.3472,98.501,1808500.0
2011-01-19 15:20:00,128.12,128.18,128.09,128.1,1644700.0,98.4933,98.5394,98.4702,98.4779,1644700.0
2011-01-19 15:25:00,128.1,128.14,128.05,128.14,1254300.0,98.4779,98.5087,98.4395,98.5087,1254300.0
2011-01-19 15:30:00,128.13,128.15,127.91,128.01,1949300.0,98.501,98.5164,98.3319,98.4087,1949300.0
2011-01-19 15:35:00,128.01,128.15,127.91,128.11,4444500.0,98.4087,98.5164,98.3319,98.4856,4444500.0
2011-01-19 15:40:00,128.11,128.22,128.04,128.19,2249900.0,98.4856,98.5702,98.4318,98.5471,2249900.0
2011-01-19 15:45:00,128.18,128.22,128.08,128.14,2623200.0,98.5394,98.5702,98.4626,98.5087,2623200.0
2011-01-19 15:50:00,128.14,128.16,128.08,128.11,2639000.0,98.5087,98.5241,98.4626,98.4856,2639000.0
2011-01-19 15:55:00,128.11,128.26,128.04,128.26,7393100.0,98.4856,98.6009,98.4318,98.6009,7393100.0
2011-01-20 09:30:00,127.96,128.0,127.55,127.65,5824300.0,98.3703,98.4011,98.0551,98.132,5824300.0
2011-01-20 09:35:00,127.64,127.68,127.48,127.63,5489000.0,98.1243,98.1551,98.0013,98.1166,5489000.0
2011-01-20 09:40:00,127.63,127.82,127.62,127.77,3390500.0,98.1166,98.2627,98.1089,98.2242,3390500.0
2011-01-20 09:45:00,127.76,127.94,127.75,127.87,2901700.0,98.2166,98.3549,98.2089,98.3011,2901700.0
2011-01-20 09:50:00,127.87,127.97,127.84,127.93,2417900.0,98.3011,98.378,98.2781,98.3472,2417900.0
2011-01-20 09:55:00,127.93,128.08,127.83,128.0,2217200.0,98.3472,98.4626,98.2704,98.4011,2217200.0
2011-01-20 10:00:00,128.0,128.2,127.95,128.08,5025400.0,98.4011,98.5548,98.3626,98.4626,5025400.0
2011-01-20 10:05:00,128.09,128.09,127.84,127.88,2783400.0,98.4702,98.4702,98.2781,98.3088,2783400.0
2011-01-20 10:10:00,127.88,127.97,127.86,127.93,2126400.0,98.3088,98.378,98.2934,98.3472,2126400.0
2011-01-20 10:15:00,127.93,127.99,127.62,127.63,2656900.0,98.3472,98.3934,98.1089,98.1166,2656900.0
2011-01-20 10:20:00,127.63,127.73,127.55,127.58,3023800.0,98.1166,98.1935,98.0551,98.0782,3023800.0
2011-01-20 10:25:00,127.58,127.7,127.43,127.65,3766400.0,98.0782,98.1704,97.9629,98.132,3766400.0
2011-01-20 10:30:00,127.66,127.75,127.53,127.7,2370400.0,98.1397,98.2089,98.0397,98.1704,2370400.0
2011-01-20 10:35:00,127.71,127.73,127.54,127.55,1511000.0,98.1781,98.1935,98.0474,98.0551,1511000.0
2011-01-20 10:40:00,127.55,127.67,127.49,127.64,1609200.0,98.0551,98.1474,98.009,98.1243,1609200.0
2011-01-20 10:45:00,127.64,127.64,127.44,127.51,3568100.0,98.1243,98.1243,97.9706,98.0244,3568100.0
2011-01-20 10:50:00,127.51,127.55,127.26,127.28,3441300.0,98.0244,98.0551,97.8322,97.8476,3441300.0
2011-01-20 10:55:00,127.28,127.35,127.22,127.28,2024800.0,97.8476,97.9014,97.8014,97.8476,2024800.0
2011-01-20 11:00:00,127.29,127.39,127.18,127.38,2592300.0,97.8552,97.9321,97.7707,97.9244,2592300.0
2011-01-20 11:05:00,127.38,127.45,127.35,127.36,2214500.0,97.9244,97.9782,97.9014,97.9091,2214500.0
2011-01-20 11:10:00,127.37,127.49,127.33,127.45,1902000.0,97.9167,98.009,97.886,97.9782,1902000.0
2011-01-20 11:15:00,127.45,127.46,127.35,127.4,966400.0,97.9782,97.9859,97.9014,97.9398,966400.0
2011-01-20 11:20:00,127.41,127.44,127.31,127.4,1130400.0,97.9475,97.9706,97.8706,97.9398,1130400.0
2011-01-20 11:25:00,127.4,127.41,127.23,127.28,1761800.0,97.9398,97.9475,97.8091,97.8476,1761800.0
2011-01-20 11:30:00,127.28,127.3,127.13,127.2,2341300.0,97.8476,97.8629,97.7322,97.7861,2341300.0
2011-01-20 11:35:00,127.21,127.36,127.21,127.35,1565400.0,97.7937,97.9091,97.7937,97.9014,1565400.0
2011-01-20 11:40:00,127.35,127.45,127.29,127.29,1127500.0,97.9014,97.9782,97.8552,97.8552,1127500.0
2011-01-20 11:45:00,127.29,127.43,127.26,127.41,1225400.0,97.8552,97.9629,97.8322,97.9475,1225400.0
2011-01-20 11:50:00,127.41,127.45,127.34,127.43,1219600.0,97.9475,97.9782,97.8937,97.9629,1219600.0
2011-01-20 11:55:00,127.43,127.52,127.41,127.5,1811500.0,97.9629,98.0321,97.9475,98.0167,1811500.0
2011-01-20 12:00:00,127.51,127.59,127.5,127.54,1260100.0,98.0244,98.0859,98.0167,98.0474,1260100.0
2011-01-20 12:05:00,127.56,127.67,127.54,127.61,1646800.0,98.0628,98.1474,98.0474,98.1012,1646800.0
2011-01-20 12:10:00,127.6,127.64,127.57,127.6,836700.0,98.0936,98.1243,98.0705,98.0936,836700.0
2011-01-20 12:15:00,127.59,127.61,127.53,127.58,1283700.0,98.0859,98.1012,98.0397,98.0782,1283700.0
2011-01-20 12:20:00,127.57,127.74,127.56,127.73,1856700.0,98.0705,98.2012,98.0628,98.1935,1856700.0
2011-01-20 12:25:00,127.73,127.77,127.66,127.67,993100.0,98.1935,98.2242,98.1397,98.1474,993100.0
2011-01-20 12:30:00,127.66,127.78,127.66,127.72,1159000.0,98.1397,98.2319,98.1397,98.1858,1159000.0
2011-01-20 12:35:00,127.71,127.77,127.63,127.77,644000.0,98.1781,98.2242,98.1166,98.2242,644000.0
2011-01-20 12:40:00,127.76,127.83,127.74,127.8,954200.0,98.2166,98.2704,98.2012,98.2473,954200.0
2011-01-20 12:45:00,127.81,127.86,127.77,127.85,903900.0,98.255,98.2934,98.2242,98.2857,903900.0
2011-01-20 12:50:00,127.86,127.91,127.78,127.89,1147400.0,98.2934,98.3319,98.2319,98.3165,1147400.0
2011-01-20 12:55:00,127.89,127.93,127.83,127.88,685300.0,98.3165,98.3472,98.2704,98.3088,685300.0
2011-01-20 13:00:00,127.88,127.88,127.74,127.74,873000.0,98.3088,98.3088,98.2012,98.2012,873000.0
2011-01-20 13:05:00,127.74,127.81,127.72,127.79,531100.0,98.2012,98.255,98.1858,98.2396,531100.0
2011-01-20 13:10:00,127.8,127.8,127.71,127.72,556400.0,98.2473,98.2473,98.1781,98.1858,556400.0
2011-01-20 13:15:00,127.72,127.8,127.69,127.78,907700.0,98.1858,98.2473,98.1627,98.2319,907700.0
2011-01-20 13:20:00,127.77,127.78,127.62,127.7,2252500.0,98.2242,98.2319,98.1089,98.1704,2252500.0
2011-01-20 13:25:00,127.7,127.73,127.67,127.68,469100.0,98.1704,98.1935,98.1474,98.1551,469100.0
2011-01-20 13:30:00,127.69,127.83,127.68,127.8,1075100.0,98.1627,98.2704,98.1551,98.2473,1075100.0
2011-01-20 13:35:00,127.79,127.82,127.75,127.78,714600.0,98.2396,98.2627,98.2089,98.2319,714600.0
2011-01-20 13:40:00,127.79,127.84,127.74,127.75,577500.0,98.2396,98.2781,98.2012,98.2089,577500.0
2011-01-20 13:45:00,127.75,127.8,127.69,127.79,624600.0,98.2089,98.2473,98.1627,98.2396,624600.0
2011-01-20 13:50:00,127.8,127.86,127.77,127.85,959600.0,98.2473,98.2934,98.2242,98.2857,959600.0
2011-01-20 13:55:00,127.85,128.0,127.83,128.0,1645000.0,98.2857,98.4011,98.2704,98.4011,1645000.0
2011-01-20 14:00:00,127.99,128.0,127.94,127.97,655100.0,98.3934,98.4011,98.3549,98.378,655100.0
2011-01-20 14:05:00,127.97,128.09,127.93,128.05,1804500.0,98.378,98.4702,98.3472,98.4395,1804500.0
2011-01-20 14:10:00,128.05,128.25,128.03,128.22,2853100.0,98.4395,98.5932,98.4241,98.5702,2853100.0
2011-01-20 14:15:00,128.21,128.23,128.1,128.15,1563400.0,98.5625,98.5779,98.4779,98.5164,1563400.0
2011-01-20 14:20:00,128.16,128.16,128.05,128.13,1725600.0,98.5241,98.5241,98.4395,98.501,1725600.0
2011-01-20 14:25:00,128.12,128.2,128.08,128.16,838300.0,98.4933,98.5548,98.4626,98.5241,838300.0
2011-01-20 14:30:00,128.16,128.34,128.15,128.33,2553000.0,98.5241,98.6624,98.5164,98.6547,2553000.0
2011-01-20 14:35:00,128.33,128.34,128.21,128.24,1720700.0,98.6547,98.6624,98.5625,98.5856,1720700.0
2011-01-20 14:40:00,128.25,128.4,128.2,128.35,1294000.0,98.5932,98.7086,98.5548,98.6701,1294000.0
2011-01-20 14:45:00,128.35,128.36,128.24,128.24,1350400.0,98.6701,98.6778,98.5856,98.5856,1350400.0
2011-01-20 14:50:00,128.24,128.29,128.2,128.29,1269100.0,98.5856,98.624,98.5548,98.624,1269100.0
2011-01-20 14:55:00,128.28,128.31,128.19,128.25,1137900.0,98.6163,98.6394,98.5471,98.5932,1137900.0
2011-01-20 15:00:00,128.25,128.26,128.12,128.16,2147500.0,98.5932,98.6009,98.4933,98.5241,2147500.0
2011-01-20 15:05:00,128.17,128.17,128.07,128.07,948600.0,98.5317,98.5317,98.4549,98.4549,948600.0
2011-01-20 15:10:00,128.07,128.18,128.07,128.14,1318100.0,98.4549,98.5394,98.4549,98.5087,1318100.0
2011-01-20 15:15:00,128.13,128.15,128.04,128.05,2887400.0,98.501,98.5164,98.4318,98.4395,2887400.0
2011-01-20 15:20:00,128.05,128.12,128.0,128.09,1426600.0,98.4395,98.4933,98.4011,98.4702,1426600.0
2011-01-20 15:25:00,128.09,128.11,127.89,127.93,1784000.0,98.4702,98.4856,98.3165,98.3472,1784000.0
2011-01-20 15:30:00,127.93,127.98,127.85,127.9,2155100.0,98.3472,98.3857,98.2857,98.3242,2155100.0
2011-01-20 15:35:00,127.89,127.98,127.79,127.95,2822300.0,98.3165,98.3857,98.2396,98.3626,2822300.0
2011-01-20 15:40:00,127.96,128.1,127.95,128.04,2861000.0,98.3703,98.4779,98.3626,98.4318,2861000.0
2011-01-20 15:45:00,128.04,128.04,127.89,127.9,3714200.0,98.4318,98.4318,98.3165,98.3242,3714200.0
2011-01-20 15:50:00,127.91,128.0,127.86,127.97,2826400.0,98.3319,98.4011,98.2934,98.378,2826400.0
2011-01-20 15:55:00,127.97,128.1,127.95,128.09,5266900.0,98.378,98.4779,98.3626,98.4702,5266900.0
2011-01-21 09:30:00,128.88,128.89,128.78,128.85,5400700.0,99.0776,99.0853,99.0007,99.0545,5400700.0
2011-01-21 09:35:00,128.84,128.87,128.75,128.76,2847500.0,99.0468,99.0699,98.9776,98.9853,2847500.0
2011-01-21 09:40:00,128.76,128.84,128.73,128.8,2394500.0,98.9853,99.0468,98.9623,99.0161,2394500.0
2011-01-21 09:45:00,128.81,128.91,128.8,128.9,2219600.0,99.0238,99.1006,99.0161,99.0929,2219600.0
2011-01-21 09:50:00,128.9,128.99,128.84,128.98,2798000.0,99.0929,99.1621,99.0468,99.1544,2798000.0
2011-01-21 09:55:00,128.98,129.13,128.97,129.11,2066700.0,99.1544,99.2698,99.1468,99.2544,2066700.0
2011-01-21 10:00:00,129.11,129.17,129.05,129.1,2608900.0,99.2544,99.3005,99.2083,99.2467,2608900.0
2011-01-21 10:05:00,129.11,129.11,128.98,129.01,2018200.0,99.2544,99.2544,99.1544,99.1775,2018200.0
2011-01-21 10:10:00,129.01,129.05,128.96,128.97,1371800.0,99.1775,99.2083,99.1391,99.1468,1371800.0
2011-01-21 10:15:00,128.96,128.99,128.89,128.9,2242700.0,99.1391,99.1621,99.0853,99.0929,2242700.0
2011-01-21 10:20:00,128.9,128.92,128.77,128.82,3983000.0,99.0929,99.1083,98.993,99.0314,3983000.0
2011-01-21 10:25:00,128.82,128.86,128.71,128.73,1429500.0,99.0314,99.0622,98.9469,98.9623,1429500.0
2011-01-21 10:30:00,128.72,128.75,128.62,128.64,3314000.0,98.9546,98.9776,98.8777,98.8931,3314000.0
2011-01-21 10:35:00,128.64,128.79,128.62,128.73,2117200.0,98.8931,99.0084,98.8777,98.9623,2117200.0
2011-01-21 10:40:00,128.73,128.81,128.71,128.78,1425100.0,98.9623,99.0238,98.9469,99.0007,1425100.0
2011-01-21 10:45:00,128.78,128.84,128.65,128.66,1573400.0,99.0007,99.0468,98.9008,98.9084,1573400.0
2011-01-21 10:50:00,128.66,128.75,128.6,128.6,1640100.0,98.9084,98.9776,98.8623,98.8623,1640100.0
2011-01-21 10:55:00,128.6,128.71,128.57,128.65,1708900.0,98.8623,98.9469,98.8393,98.9008,1708900.0
2011-01-21 11:00:00,128.66,128.77,128.61,128.71,1671500.0,98.9084,98.993,98.87,98.9469,1671500.0
2011-01-21 11:05:00,128.71,128.71,128.5,128.59,2183700.0,98.9469,98.9469,98.7854,98.8546,2183700.0
2011-01-21 11:10:00,128.57,128.6,128.48,128.52,1598500.0,98.8393,98.8623,98.7701,98.8008,1598500.0
2011-01-21 11:15:00,128.53,128.53,128.44,128.46,1590200.0,98.8085,98.8085,98.7393,98.7547,1590200.0
2011-01-21 11:20:00,128.46,128.59,128.45,128.58,1386500.0,98.7547,98.8546,98.747,98.8469,1386500.0
2011-01-21 11:25:00,128.58,128.63,128.56,128.6,1261100.0,98.8469,98.8854,98.8316,98.8623,1261100.0
2011-01-21 11:30:00,128.61,128.66,128.58,128.64,1257600.0,98.87,98.9084,98.8469,98.8931,1257600.0
2011-01-21 11:35:00,128.64,128.64,128.52,128.52,896600.0,98.8931,98.8931,98.8008,98.8008,896600.0
2011-01-21 11:40:00,128.52,128.53,128.39,128.42,2073300.0,98.8008,98.8085,98.7009,98.7239,2073300.0
2011-01-21 11:45:00,128.42,128.42,128.32,128.4,1891800.0,98.7239,98.7239,98.6471,98.7086,1891800.0
2011-01-21 11:50:00,128.4,128.44,128.3,128.32,1166400.0,98.7086,98.7393,98.6317,98.6471,1166400.0
2011-01-21 11:55:00,128.32,128.44,128.31,128.43,1425600.0,98.6471,98.7393,98.6394,98.7316,1425600.0
2011-01-21 12:00:00,128.42,128.44,128.37,128.38,509700.0,98.7239,98.7393,98.6855,98.6932,509700.0
2011-01-21 12:05:00,128.37,128.48,128.36,128.48,909000.0,98.6855,98.7701,98.6778,98.7701,909000.0
2011-01-21 12:10:00,128.48,128.51,128.45,128.48,836200.0,98.7701,98.7931,98.747,98.7701,836200.0
2011-01-21 12:15:00,128.48,128.6,128.47,128.6,1434500.0,98.7701,98.8623,98.7624,98.8623,1434500.0
2011-01-21 12:20:00,128.59,128.67,128.59,128.61,2012400.0,98.8546,98.9161,98.8546,98.87,2012400.0
2011-01-21 12:25:00,128.61,128.64,128.59,128.64,584800.0,98.87,98.8931,98.8546,98.8931,584800.0
2011-01-21 12:30:00,128.63,128.64,128.5,128.52,1068300.0,98.8854,98.8931,98.7854,98.8008,1068300.0
2011-01-21 12:35:00,128.53,128.57,128.5,128.51,655300.0,98.8085,98.8393,98.7854,98.7931,655300.0
2011-01-21 12:40:00,128.5,128.53,128.32,128.32,2024500.0,98.7854,98.8085,98.6471,98.6471,2024500.0
2011-01-21 12:45:00,128.32,128.38,128.26,128.38,1176100.0,98.6471,98.6932,98.6009,98.6932,1176100.0
2011-01-21 12:50:00,128.38,128.46,128.35,128.42,802400.0,98.6932,98.7547,98.6701,98.7239,802400.0
2011-01-21 12:55:00,128.42,128.48,128.38,128.48,806200.0,98.7239,98.7701,98.6932,98.7701,806200.0
2011-01-21 13:00:00,128.48,128.48,128.37,128.37,557300.0,98.7701,98.7701,98.6855,98.6855,557300.0
2011-01-21 13:05:00,128.37,128.41,128.37,128.37,546700.0,98.6855,98.7163,98.6855,98.6855,546700.0
2011-01-21 13:10:00,128.37,128.46,128.36,128.45,602300.0,98.6855,98.7547,98.6778,98.747,602300.0
2011-01-21 13:15:00,128.45,128.58,128.43,128.56,1050300.0,98.747,98.8469,98.7316,98.8316,1050300.0
2011-01-21 13:20:00,128.57,128.59,128.5,128.53,586900.0,98.8393,98.8546,98.7854,98.8085,586900.0
2011-01-21 13:25:00,128.52,128.53,128.45,128.48,593900.0,98.8008,98.8085,98.747,98.7701,593900.0
2011-01-21 13:30:00,128.47,128.58,128.47,128.57,633100.0,98.7624,98.8469,98.7624,98.8393,633100.0
2011-01-21 13:35:00,128.57,128.62,128.53,128.59,936200.0,98.8393,98.8777,98.8085,98.8546,936200.0
2011-01-21 13:40:00,128.6,128.6,128.5,128.51,465700.0,98.8623,98.8623,98.7854,98.7931,465700.0
2011-01-21 13:45:00,128.52,128.52,128.48,128.51,293900.0,98.8008,98.8008,98.7701,98.7931,293900.0
2011-01-21 13:50:00,128.51,128.51,128.43,128.48,708900.0,98.7931,98.7931,98.7316,98.7701,708900.0
2011-01-21 13:55:00,128.48,128.57,128.45,128.56,612400.0,98.7701,98.8393,98.747,98.8316,612400.0
2011-01-21 14:00:00,128.56,128.61,128.52,128.53,817500.0,98.8316,98.87,98.8008,98.8085,817500.0
2011-01-21 14:05:00,128.53,128.63,128.51,128.63,736500.0,98.8085,98.8854,98.7931,98.8854,736500.0
2011-01-21 14:10:00,128.63,128.65,128.59,128.59,942300.0,98.8854,98.9008,98.8546,98.8546,942300.0
2011-01-21 14:15:00,128.59,128.6,128.47,128.5,1038400.0,98.8546,98.8623,98.7624,98.7854,1038400.0
2011-01-21 14:20:00,128.49,128.59,128.49,128.57,504300.0,98.7778,98.8546,98.7778,98.8393,504300.0
2011-01-21 14:25:00,128.58,128.58,128.51,128.52,454000.0,98.8469,98.8469,98.7931,98.8008,454000.0
2011-01-21 14:30:00,128.53,128.68,128.5,128.67,846000.0,98.8085,98.9238,98.7854,98.9161,846000.0
2011-01-21 14:35:00,128.67,128.7,128.64,128.65,1055600.0,98.9161,98.9392,98.8931,98.9008,1055600.0
2011-01-21 14:40:00,128.64,128.65,128.59,128.59,700100.0,98.8931,98.9008,98.8546,98.8546,700100.0
2011-01-21 14:45:00,128.59,128.65,128.57,128.61,1651700.0,98.8546,98.9008,98.8393,98.87,1651700.0
2011-01-21 14:50:00,128.61,128.66,128.58,128.61,663800.0,98.87,98.9084,98.8469,98.87,663800.0
2011-01-21 14:55:00,128.62,128.64,128.52,128.54,1024400.0,98.8777,98.8931,98.8008,98.8162,1024400.0
2011-01-21 15:00:00,128.54,128.6,128.53,128.6,921000.0,98.8162,98.8623,98.8085,98.8623,921000.0
2011-01-21 15:05:00,128.6,128.64,128.55,128.64,1047500.0,98.8623,98.8931,98.8239,98.8931,1047500.0
2011-01-21 15:10:00,128.64,128.65,128.6,128.61,726900.0,98.8931,98.9008,98.8623,98.87,726900.0
2011-01-21 15:15:00,128.61,128.65,128.59,128.6,705800.0,98.87,98.9008,98.8546,98.8623,705800.0
2011-01-21 15:20:00,128.6,128.61,128.53,128.56,1099800.0,98.8623,98.87,98.8085,98.8316,1099800.0
2011-01-21 15:25:00,128.55,128.6,128.48,128.5,1480800.0,98.8239,98.8623,98.7701,98.7854,1480800.0
2011-01-21 15:30:00,128.5,128.51,128.4,128.45,2408200.0,98.7854,98.7931,98.7086,98.747,2408200.0
2011-01-21 15:35:00,128.45,128.46,128.37,128.44,1968700.0,98.747,98.7547,98.6855,98.7393,1968700.0
2011-01-21 15:40:00,128.45,128.48,128.34,128.38,2482300.0,98.747,98.7701,98.6624,98.6932,2482300.0
2011-01-21 15:45:00,128.37,128.46,128.31,128.35,3083500.0,98.6855,98.7547,98.6394,98.6701,3083500.0
2011-01-21 15:50:00,128.35,128.41,128.24,128.28,4059100.0,98.6701,98.7163,98.5856,98.6163,4059100.0
2011-01-21 15:55:00,128.28,128.4,128.23,128.4,7118800.0,98.6163,98.7086,98.5779,98.7086,7118800.0
2011-01-24 09:30:00,128.28,128.47,128.26,128.46,3323100.0,98.6163,98.7624,98.6009,98.7547,3323100.0
2011-01-24 09:35:00,128.46,128.55,128.45,128.49,1879000.0,98.7547,98.8239,98.747,98.7778,1879000.0
2011-01-24 09:40:00,128.49,128.55,128.41,128.45,1179500.0,98.7778,98.8239,98.7163,98.747,1179500.0
2011-01-24 09:45:00,128.45,128.65,128.43,128.57,2240900.0,98.747,98.9008,98.7316,98.8393,2240900.0
2011-01-24 09:50:00,128.57,128.63,128.46,128.47,1487800.0,98.8393,98.8854,98.7547,98.7624,1487800.0
2011-01-24 09:55:00,128.47,128.47,128.3,128.34,1908900.0,98.7624,98.7624,98.6317,98.6624,1908900.0
2011-01-24 10:00:00,128.35,128.39,128.27,128.37,1212100.0,98.6701,98.7009,98.6086,98.6855,1212100.0
2011-01-24 10:05:00,128.38,128.43,128.36,128.41,1084900.0,98.6932,98.7316,98.6778,98.7163,1084900.0
2011-01-24 10:10:00,128.41,128.55,128.4,128.44,1626700.0,98.7163,98.8239,98.7086,98.7393,1626700.0
2011-01-24 10:15:00,128.45,128.46,128.3,128.4,1321100.0,98.747,98.7547,98.6317,98.7086,1321100.0
2011-01-24 10:20:00,128.4,128.6,128.36,128.53,1451600.0,98.7086,98.8623,98.6778,98.8085,1451600.0
2011-01-24 10:25:00,128.54,128.68,128.53,128.6,1036200.0,98.8162,98.9238,98.8085,98.8623,1036200.0
2011-01-24 10:30:00,128.6,128.65,128.53,128.61,1206400.0,98.8623,98.9008,98.8085,98.87,1206400.0
2011-01-24 10:35:00,128.6,128.71,128.59,128.64,1123200.0,98.8623,98.9469,98.8546,98.8931,1123200.0
2011-01-24 10:40:00,128.65,128.74,128.63,128.72,1003600.0,98.9008,98.9699,98.8854,98.9546,1003600.0
2011-01-24 10:45:00,128.71,128.75,128.6,128.65,920200.0,98.9469,98.9776,98.8623,98.9008,920200.0
2011-01-24 10:50:00,128.65,128.78,128.63,128.77,1136300.0,98.9008,99.0007,98.8854,98.993,1136300.0
2011-01-24 10:55:00,128.77,128.79,128.71,128.74,566500.0,98.993,99.0084,98.9469,98.9699,566500.0
2011-01-24 11:00:00,128.75,128.85,128.67,128.84,1887000.0,98.9776,99.0545,98.9161,99.0468,1887000.0
2011-01-24 11:05:00,128.84,128.91,128.83,128.83,1086200.0,99.0468,99.1006,99.0391,99.0391,1086200.0
2011-01-24 11:10:00,128.83,128.86,128.77,128.85,1277200.0,99.0391,99.0622,98.993,99.0545,1277200.0
2011-01-24 11:15:00,128.84,128.86,128.77,128.84,814700.0,99.0468,99.0622,98.993,99.0468,814700.0
2011-01-24 11:20:00,128.84,128.87,128.79,128.84,516500.0,99.0468,99.0699,99.0084,99.0468,516500.0
2011-01-24 11:25:00,128.84,129.0,128.84,128.94,1829700.0,99.0468,99.1698,99.0468,99.1237,1829700.0
2011-01-24 11:30:00,128.93,129.04,128.93,128.95,1898800.0,99.116,99.2006,99.116,99.1314,1898800.0
2011-01-24 11:35:00,128.95,128.99,128.87,128.87,1057100.0,99.1314,99.1621,99.0699,99.0699,1057100.0
2011-01-24 11:40:00,128.87,128.95,128.86,128.93,779500.0,99.0699,99.1314,99.0622,99.116,779500.0
2011-01-24 11:45:00,128.93,128.98,128.91,128.98,682200.0,99.116,99.1544,99.1006,99.1544,682200.0
2011-01-24 11:50:00,128.98,129.03,128.93,128.94,1020500.0,99.1544,99.1929,99.116,99.1237,1020500.0
2011-01-24 11:55:00,128.94,128.99,128.93,128.95,576700.0,99.1237,99.1621,99.116,99.1314,576700.0
2011-01-24 12:00:00,128.95,129.05,128.94,129.04,1038000.0,99.1314,99.2083,99.1237,99.2006,1038000.0
2011-01-24 12:05:00,129.04,129.16,129.01,129.08,2014000.0,99.2006,99.2928,99.1775,99.2313,2014000.0
2011-01-24 12:10:00,129.08,129.11,129.03,129.07,637400.0,99.2313,99.2544,99.1929,99.2236,637400.0
2011-01-24 12:15:00,129.08,129.1,129.04,129.05,910900.0,99.2313,99.2467,99.2006,99.2083,910900.0
2011-01-24 12:20:00,129.06,129.1,129.01,129.02,709700.0,99.2159,99.2467,99.1775,99.1852,709700.0
2011-01-24 12:25:00,129.01,129.03,128.98,128.99,1157700.0,99.1775,99.1929,99.1544,99.1621,1157700.0
2011-01-24 12:30:00,129.0,129.06,128.99,129.02,698600.0,99.1698,99.2159,99.1621,99.1852,698600.0
2011-01-24 12:35:00,129.02,129.05,129.0,129.02,632800.0,99.1852,99.2083,99.1698,99.1852,632800.0
2011-01-24 12:40:00,129.04,129.08,129.02,129.04,442300.0,99.2006,99.2313,99.1852,99.2006,442300.0
2011-01-24 12:45:00,129.04,129.11,129.04,129.06,466700.0,99.2006,99.2544,99.2006,99.2159,466700.0
2011-01-24 12:50:00,129.07,129.07,129.01,129.01,483100.0,99.2236,99.2236,99.1775,99.1775,483100.0
2011-01-24 12:55:00,129.01,129.02,128.95,128.96,673200.0,99.1775,99.1852,99.1314,99.1391,673200.0
2011-01-24 13:00:00,128.96,128.98,128.93,128.96,473400.0,99.1391,99.1544,99.116,99.1391,473400.0
2011-01-24 13:05:00,128.95,129.03,128.94,129.0,785900.0,99.1314,99.1929,99.1237,99.1698,785900.0
2011-01-24 13:10:00,129.0,129.04,128.97,129.02,492100.0,99.1698,99.2006,99.1468,99.1852,492100.0
2011-01-24 13:15:00,129.01,129.08,129.01,129.03,678900.0,99.1775,99.2313,99.1775,99.1929,678900.0
2011-01-24 13:20:00,129.03,129.07,129.02,129.05,419200.0,99.1929,99.2236,99.1852,99.2083,419200.0
2011-01-24 13:25:00,129.04,129.11,129.04,129.04,934600.0,99.2006,99.2544,99.2006,99.2006,934600.0
2011-01-24 13:30:00,129.04,129.08,129.01,129.04,600500.0,99.2006,99.2313,99.1775,99.2006,600500.0
2011-01-24 13:35:00,129.05,129.08,129.02,129.02,1116700.0,99.2083,99.2313,99.1852,99.1852,1116700.0
2011-01-24 13:40:00,129.02,129.1,128.99,129.1,872000.0,99.1852,99.2467,99.1621,99.2467,872000.0
2011-01-24 13:45:00,129.1,129.18,129.04,129.14,1264600.0,99.2467,99.3082,99.2006,99.2774,1264600.0
2011-01-24 13:50:00,129.14,129.15,129.1,129.12,584500.0,99.2774,99.2851,99.2467,99.2621,584500.0
2011-01-24 13:55:00,129.12,129.12,129.03,129.07,681500.0,99.2621,99.2621,99.1929,99.2236,681500.0
2011-01-24 14:00:00,129.07,129.1,129.04,129.06,422400.0,99.2236,99.2467,99.2006,99.2159,422400.0
2011-01-24 14:05:00,129.06,129.1,129.03,129.06,868600.0,99.2159,99.2467,99.1929,99.2159,868600.0
2011-01-24 14:10:00,129.07,129.13,129.06,129.11,925200.0,99.2236,99.2698,99.2159,99.2544,925200.0
2011-01-24 14:15:00,129.11,129.25,129.1,129.14,1448900.0,99.2544,99.362,99.2467,99.2774,1448900.0
2011-01-24 14:20:00,129.15,129.16,129.08,129.1,813300.0,99.2851,99.2928,99.2313,99.2467,813300.0
2011-01-24 14:25:00,129.11,129.13,129.04,129.06,571200.0,99.2544,99.2698,99.2006,99.2159,571200.0
2011-01-24 14:30:00,129.07,129.14,129.06,129.12,512600.0,99.2236,99.2774,99.2159,99.2621,512600.0
2011-01-24 14:35:00,129.13,129.14,129.07,129.1,637200.0,99.2698,99.2774,99.2236,99.2467,637200.0
2011-01-24 14:40:00,129.12,129.13,129.1,129.12,320700.0,99.2621,99.2698,99.2467,99.2621,320700.0
2011-01-24 14:45:00,129.12,129.13,129.06,129.09,850200.0,99.2621,99.2698,99.2159,99.239,850200.0
2011-01-24 14:50:00,129.09,129.13,128.96,128.99,1861200.0,99.239,99.2698,99.1391,99.1621,1861200.0
2011-01-24 14:55:00,129.0,129.01,128.93,128.97,1199000.0,99.1698,99.1775,99.116,99.1468,1199000.0
2011-01-24 15:00:00,128.96,129.02,128.93,129.02,878600.0,99.1391,99.1852,99.116,99.1852,878600.0
2011-01-24 15:05:00,129.02,129.03,128.96,128.99,654000.0,99.1852,99.1929,99.1391,99.1621,654000.0
2011-01-24 15:10:00,128.99,129.03,128.94,128.94,712600.0,99.1621,99.1929,99.1237,99.1237,712600.0
2011-01-24 15:15:00,128.94,128.95,128.81,128.89,1829500.0,99.1237,99.1314,99.0238,99.0853,1829500.0
2011-01-24 15:20:00,128.9,128.9,128.76,128.85,1547800.0,99.0929,99.0929,98.9853,99.0545,1547800.0
2011-01-24 15:25:00,128.84,128.85,128.76,128.78,1918300.0,99.0468,99.0545,98.9853,99.0007,1918300.0
2011-01-24 15:30:00,128.79,128.91,128.79,128.87,2320500.0,99.0084,99.1006,99.0084,99.0699,2320500.0
2011-01-24 15:35:00,128.88,129.01,128.86,129.0,2504100.0,99.0776,99.1775,99.0622,99.1698,2504100.0
2011-01-24 15:40:00,129.0,129.03,128.95,129.01,1408600.0,99.1698,99.1929,99.1314,99.1775,1408600.0
2011-01-24 15:45:00,129.01,129.02,128.9,128.99,1781300.0,99.1775,99.1852,99.0929,99.1621,1781300.0
2011-01-24 15:50:00,129.0,129.03,128.96,128.99,1734900.0,99.1698,99.1929,99.1391,99.1621,1734900.0
2011-01-24 15:55:00,128.99,129.14,128.99,129.13,4608400.0,99.1621,99.2774,99.1621,99.2698,4608400.0
2011-01-25 09:30:00,128.75,128.86,128.66,128.8,2679500.0,98.9776,99.0622,98.9084,99.0161,2679500.0
2011-01-25 09:35:00,128.81,128.84,128.63,128.68,2512900.0,99.0238,99.0468,98.8854,98.9238,2512900.0
2011-01-25 09:40:00,128.68,128.79,128.6,128.72,1574000.0,98.9238,99.0084,98.8623,98.9546,1574000.0
2011-01-25 09:45:00,128.72,128.91,128.66,128.89,1661000.0,98.9546,99.1006,98.9084,99.0853,1661000.0
2011-01-25 09:50:00,128.89,128.95,128.84,128.91,1740600.0,99.0853,99.1314,99.0468,99.1006,1740600.0
2011-01-25 09:55:00,128.91,129.15,128.81,129.0,1825700.0,99.1006,99.2851,99.0238,99.1698,1825700.0
2011-01-25 10:00:00,129.03,129.28,128.88,128.9,5181500.0,99.1929,99.3851,99.0776,99.0929,5181500.0
2011-01-25 10:05:00,128.89,128.96,128.8,128.95,2112000.0,99.0853,99.1391,99.0161,99.1314,2112000.0
2011-01-25 10:10:00,128.95,129.01,128.85,128.9,1710100.0,99.1314,99.1775,99.0545,99.0929,1710100.0
2011-01-25 10:15:00,128.91,128.91,128.7,128.74,2321000.0,99.1006,99.1006,98.9392,98.9699,2321000.0
2011-01-25 10:20:00,128.74,128.78,128.65,128.67,1741100.0,98.9699,99.0007,98.9008,98.9161,1741100.0
2011-01-25 10:25:00,128.67,128.81,128.66,128.73,1395000.0,98.9161,99.0238,98.9084,98.9623,1395000.0
2011-01-25 10:30:00,128.73,128.88,128.72,128.87,1246500.0,98.9623,99.0776,98.9546,99.0699,1246500.0
2011-01-25 10:35:00,128.87,128.91,128.77,128.77,989600.0,99.0699,99.1006,98.993,98.993,989600.0
2011-01-25 10:40:00,128.78,128.95,128.76,128.88,1100800.0,99.0007,99.1314,98.9853,99.0776,1100800.0
2011-01-25 10:45:00,128.87,128.9,128.82,128.85,835900.0,99.0699,99.0929,99.0314,99.0545,835900.0
2011-01-25 10:50:00,128.86,129.02,128.85,128.97,1605700.0,99.0622,99.1852,99.0545,99.1468,1605700.0
2011-01-25 10:55:00,128.97,129.04,128.95,128.97,967200.0,99.1468,99.2006,99.1314,99.1468,967200.0
2011-01-25 11:00:00,128.97,128.99,128.81,128.82,2292300.0,99.1468,99.1621,99.0238,99.0314,2292300.0
2011-01-25 11:05:00,128.82,128.89,128.82,128.85,861700.0,99.0314,99.0853,99.0314,99.0545,861700.0
2011-01-25 11:10:00,128.85,128.86,128.49,128.53,4355600.0,99.0545,99.0622,98.7778,98.8085,4355600.0
2011-01-25 11:15:00,128.53,128.56,128.38,128.51,4220500.0,98.8085,98.8316,98.6932,98.7931,4220500.0
2011-01-25 11:20:00,128.51,128.52,128.32,128.4,3955000.0,98.7931,98.8008,98.6471,98.7086,3955000.0
2011-01-25 11:25:00,128.41,128.45,128.32,128.34,1627100.0,98.7163,98.747,98.6471,98.6624,1627100.0
2011-01-25 11:30:00,128.34,128.4,128.22,128.36,3719400.0,98.6624,98.7086,98.5702,98.6778,3719400.0
2011-01-25 11:35:00,128.36,128.45,128.34,128.44,900000.0,98.6778,98.747,98.6624,98.7393,900000.0
2011-01-25 11:40:00,128.44,128.45,128.37,128.39,600800.0,98.7393,98.747,98.6855,98.7009,600800.0
2011-01-25 11:45:00,128.38,128.41,128.3,128.31,998500.0,98.6932,98.7163,98.6317,98.6394,998500.0
2011-01-25 11:50:00,128.3,128.39,128.26,128.36,1033300.0,98.6317,98.7009,98.6009,98.6778,1033300.0
2011-01-25 11:55:00,128.35,128.39,128.34,128.37,694900.0,98.6701,98.7009,98.6624,98.6855,694900.0
2011-01-25 12:00:00,128.37,128.51,128.36,128.47,1306900.0,98.6855,98.7931,98.6778,98.7624,1306900.0
2011-01-25 12:05:00,128.47,128.52,128.47,128.51,848200.0,98.7624,98.8008,98.7624,98.7931,848200.0
2011-01-25 12:10:00,128.51,128.66,128.51,128.66,2093500.0,98.7931,98.9084,98.7931,98.9084,2093500.0
2011-01-25 12:15:00,128.65,128.71,128.63,128.64,1638400.0,98.9008,98.9469,98.8854,98.8931,1638400.0
2011-01-25 12:20:00,128.65,128.72,128.64,128.71,800100.0,98.9008,98.9546,98.8931,98.9469,800100.0
2011-01-25 12:25:00,128.71,128.82,128.69,128.74,1995000.0,98.9469,99.0314,98.9315,98.9699,1995000.0
2011-01-25 12:30:00,128.75,128.82,128.74,128.74,1375300.0,98.9776,99.0314,98.9699,98.9699,1375300.0
2011-01-25 12:35:00,128.75,128.77,128.7,128.74,2262400.0,98.9776,98.993,98.9392,98.9699,2262400.0
2011-01-25 12:40:00,128.74,128.79,128.74,128.79,723400.0,98.9699,99.0084,98.9699,99.0084,723400.0
2011-01-25 12:45:00,128.79,128.8,128.73,128.76,812100.0,99.0084,99.0161,98.9623,98.9853,812100.0
2011-01-25 12:50:00,128.77,128.87,128.74,128.79,1530300.0,98.993,99.0699,98.9699,99.0084,1530300.0
2011-01-25 12:55:00,128.79,128.8,128.7,128.74,1168900.0,99.0084,99.0161,98.9392,98.9699,1168900.0
2011-01-25 13:00:00,128.75,128.79,128.71,128.73,759000.0,98.9776,99.0084,98.9469,98.9623,759000.0
2011-01-25 13:05:00,128.73,128.73,128.66,128.71,888000.0,98.9623,98.9623,98.9084,98.9469,888000.0
2011-01-25 13:10:00,128.71,128.76,128.68,128.74,504900.0,98.9469,98.9853,98.9238,98.9699,504900.0
2011-01-25 13:15:00,128.74,128.77,128.72,128.72,473800.0,98.9699,98.993,98.9546,98.9546,473800.0
2011-01-25 13:20:00,128.73,128.73,128.57,128.61,1123500.0,98.9623,98.9623,98.8393,98.87,1123500.0
2011-01-25 13:25:00,128.61,128.63,128.54,128.63,1245500.0,98.87,98.8854,98.8162,98.8854,1245500.0
2011-01-25 13:30:00,128.63,128.65,128.58,128.58,655800.0,98.8854,98.9008,98.8469,98.8469,655800.0
2011-01-25 13:35:00,128.58,128.62,128.51,128.6,865300.0,98.8469,98.8777,98.7931,98.8623,865300.0
2011-01-25 13:40:00,128.59,128.68,128.59,128.66,1115800.0,98.8546,98.9238,98.8546,98.9084,1115800.0
2011-01-25 13:45:00,128.66,128.75,128.65,128.73,573700.0,98.9084,98.9776,98.9008,98.9623,573700.0
2011-01-25 13:50:00,128.73,128.75,128.71,128.73,473000.0,98.9623,98.9776,98.9469,98.9623,473000.0
2011-01-25 13:55:00,128.73,128.74,128.7,128.7,460800.0,98.9623,98.9699,98.9392,98.9392,460800.0
2011-01-25 14:00:00,128.7,128.71,128.53,128.56,1352100.0,98.9392,98.9469,98.8085,98.8316,1352100.0
2011-01-25 14:05:00,128.56,128.56,128.45,128.5,1565900.0,98.8316,98.8316,98.747,98.7854,1565900.0
2011-01-25 14:10:00,128.51,128.54,128.35,128.37,1666500.0,98.7931,98.8162,98.6701,98.6855,1666500.0
2011-01-25 14:15:00,128.37,128.41,128.25,128.31,2126100.0,98.6855,98.7163,98.5932,98.6394,2126100.0
2011-01-25 14:20:00,128.31,128.38,128.17,128.18,2114400.0,98.6394,98.6932,98.5317,98.5394,2114400.0
2011-01-25 14:25:00,128.18,128.26,128.11,128.24,4369700.0,98.5394,98.6009,98.4856,98.5856,4369700.0
2011-01-25 14:30:00,128.24,128.28,128.19,128.22,1231900.0,98.5856,98.6163,98.5471,98.5702,1231900.0
2011-01-25 14:35:00,128.22,128.4,128.19,128.37,1823900.0,98.5702,98.7086,98.5471,98.6855,1823900.0
2011-01-25 14:40:00,128.37,128.41,128.31,128.35,2170800.0,98.6855,98.7163,98.6394,98.6701,2170800.0
2011-01-25 14:45:00,128.34,128.44,128.23,128.23,1301100.0,98.6624,98.7393,98.5779,98.5779,1301100.0
2011-01-25 14:50:00,128.24,128.28,128.13,128.26,2200600.0,98.5856,98.6163,98.501,98.6009,2200600.0
2011-01-25 14:55:00,128.26,128.36,128.23,128.36,1337100.0,98.6009,98.6778,98.5779,98.6778,1337100.0
2011-01-25 15:00:00,128.36,128.53,128.34,128.51,1955300.0,98.6778,98.8085,98.6624,98.7931,1955300.0
2011-01-25 15:05:00,128.52,128.61,128.49,128.52,2740100.0,98.8008,98.87,98.7778,98.8008,2740100.0
2011-01-25 15:10:00,128.52,128.63,128.47,128.62,2066700.0,98.8008,98.8854,98.7624,98.8777,2066700.0
2011-01-25 15:15:00,128.62,128.74,128.61,128.68,2371500.0,98.8777,98.9699,98.87,98.9238,2371500.0
2011-01-25 15:20:00,128.68,128.9,128.66,128.77,3968800.0,98.9238,99.0929,98.9084,98.993,3968800.0
2011-01-25 15:25:00,128.77,128.88,128.75,128.87,1448200.0,98.993,99.0776,98.9776,99.0699,1448200.0
2011-01-25 15:30:00,128.86,128.9,128.68,128.74,2080100.0,99.0622,99.0929,98.9238,98.9699,2080100.0
2011-01-25 15:35:00,128.74,128.78,128.68,128.74,2603000.0,98.9699,99.0007,98.9238,98.9699,2603000.0
2011-01-25 15:40:00,128.74,128.94,128.71,128.94,2091100.0,98.9699,99.1237,98.9469,99.1237,2091100.0
2011-01-25 15:45:00,128.93,129.11,128.9,129.0,7452400.0,99.116,99.2544,99.0929,99.1698,7452400.0
2011-01-25 15:50:00,129.0,129.11,128.96,129.09,2974100.0,99.1698,99.2544,99.1391,99.239,2974100.0
2011-01-25 15:55:00,129.09,129.18,129.08,129.14,4182600.0,99.239,99.3082,99.2313,99.2774,4182600.0
2011-01-26 09:30:00,129.49,129.52,129.42,129.46,2810500.0,99.5465,99.5696,99.4927,99.5234,2810500.0
2011-01-26 09:35:00,129.46,129.54,129.35,129.37,2248400.0,99.5234,99.5849,99.4389,99.4543,2248400.0
2011-01-26 09:40:00,129.37,129.4,129.23,129.4,2858800.0,99.4543,99.4773,99.3466,99.4773,2858800.0
2011-01-26 09:45:00,129.39,129.4,129.25,129.3,1208200.0,99.4696,99.4773,99.362,99.4004,1208200.0
2011-01-26 09:50:00,129.28,129.37,129.23,129.27,2007700.0,99.3851,99.4543,99.3466,99.3774,2007700.0
2011-01-26 09:55:00,129.27,129.41,129.26,129.39,1437600.0,99.3774,99.485,99.3697,99.4696,1437600.0
2011-01-26 10:00:00,129.39,129.49,129.36,129.4,2701300.0,99.4696,99.5465,99.4466,99.4773,2701300.0
2011-01-26 10:05:00,129.39,129.62,129.34,129.58,2115400.0,99.4696,99.6464,99.4312,99.6157,2115400.0
2011-01-26 10:10:00,129.58,129.74,129.5,129.7,3561800.0,99.6157,99.7387,99.5542,99.7079,3561800.0
2011-01-26 10:15:00,129.69,129.77,129.62,129.67,2051800.0,99.7003,99.7618,99.6464,99.6849,2051800.0
2011-01-26 10:20:00,129.67,129.88,129.62,129.88,2746400.0,99.6849,99.8463,99.6464,99.8463,2746400.0
2011-01-26 10:25:00,129.87,129.94,129.81,129.9,2553600.0,99.8386,99.8925,99.7925,99.8617,2553600.0
2011-01-26 10:30:00,129.9,129.92,129.73,129.77,2016400.0,99.8617,99.8771,99.731,99.7618,2016400.0
2011-01-26 10:35:00,129.77,129.79,129.73,129.76,1200500.0,99.7618,99.7771,99.731,99.7541,1200500.0
2011-01-26 10:40:00,129.76,129.98,129.76,129.93,1809200.0,99.7541,99.9232,99.7541,99.8848,1809200.0
2011-01-26 10:45:00,129.92,129.99,129.86,129.88,1876800.0,99.8771,99.9309,99.8309,99.8463,1876800.0
2011-01-26 10:50:00,129.88,129.94,129.82,129.85,1414000.0,99.8463,99.8925,99.8002,99.8233,1414000.0
2011-01-26 10:55:00,129.85,129.86,129.68,129.75,1907500.0,99.8233,99.8309,99.6926,99.7464,1907500.0
2011-01-26 11:00:00,129.76,129.8,129.67,129.79,1083400.0,99.7541,99.7848,99.6849,99.7771,1083400.0
2011-01-26 11:05:00,129.78,129.83,129.74,129.8,786000.0,99.7694,99.8079,99.7387,99.7848,786000.0
2011-01-26 11:10:00,129.8,129.81,129.72,129.79,918900.0,99.7848,99.7925,99.7233,99.7771,918900.0
2011-01-26 11:15:00,129.79,129.8,129.66,129.67,559700.0,99.7771,99.7848,99.6772,99.6849,559700.0
2011-01-26 11:20:00,129.67,129.7,129.56,129.6,1994300.0,99.6849,99.7079,99.6003,99.6311,1994300.0
2011-01-26 11:25:00,129.59,129.6,129.51,129.52,1121400.0,99.6234,99.6311,99.5619,99.5696,1121400.0
2011-01-26 11:30:00,129.52,129.59,129.49,129.52,1083600.0,99.5696,99.6234,99.5465,99.5696,1083600.0
2011-01-26 11:35:00,129.51,129.56,129.44,129.45,1103300.0,99.5619,99.6003,99.5081,99.5158,1103300.0
2011-01-26 11:40:00,129.46,129.62,129.44,129.58,1042000.0,99.5234,99.6464,99.5081,99.6157,1042000.0
2011-01-26 11:45:00,129.59,129.69,129.57,129.69,785500.0,99.6234,99.7003,99.608,99.7003,785500.0
2011-01-26 11:50:00,129.69,129.69,129.57,129.59,733700.0,99.7003,99.7003,99.608,99.6234,733700.0
2011-01-26 11:55:00,129.59,129.63,129.58,129.6,497200.0,99.6234,99.6541,99.6157,99.6311,497200.0
2011-01-26 12:00:00,129.6,129.64,129.52,129.53,871100.0,99.6311,99.6618,99.5696,99.5773,871100.0
2011-01-26 12:05:00,129.53,129.72,129.52,129.71,999200.0,99.5773,99.7233,99.5696,99.7156,999200.0
2011-01-26 12:10:00,129.72,129.72,129.68,129.71,939100.0,99.7233,99.7233,99.6926,99.7156,939100.0
2011-01-26 12:15:00,129.71,129.72,129.59,129.61,425400.0,99.7156,99.7233,99.6234,99.6388,425400.0
2011-01-26 12:20:00,129.61,129.67,129.6,129.65,282900.0,99.6388,99.6849,99.6311,99.6695,282900.0
2011-01-26 12:25:00,129.66,129.68,129.62,129.67,438200.0,99.6772,99.6926,99.6464,99.6849,438200.0
2011-01-26 12:30:00,129.68,129.72,129.67,129.71,398400.0,99.6926,99.7233,99.6849,99.7156,398400.0
2011-01-26 12:35:00,129.71,129.74,129.67,129.7,487100.0,99.7156,99.7387,99.6849,99.7079,487100.0
2011-01-26 12:40:00,129.71,129.77,129.69,129.72,887500.0,99.7156,99.7618,99.7003,99.7233,887500.0
2011-01-26 12:45:00,129.72,129.74,129.68,129.72,418900.0,99.7233,99.7387,99.6926,99.7233,418900.0
2011-01-26 12:50:00,129.72,129.76,129.69,129.74,686500.0,99.7233,99.7541,99.7003,99.7387,686500.0
2011-01-26 12:55:00,129.75,129.82,129.71,129.77,1939300.0,99.7464,99.8002,99.7156,99.7618,1939300.0
2011-01-26 13:00:00,129.77,129.8,129.71,129.73,428500.0,99.7618,99.7848,99.7156,99.731,428500.0
2011-01-26 13:05:00,129.73,129.76,129.68,129.75,487100.0,99.731,99.7541,99.6926,99.7464,487100.0
2011-01-26 13:10:00,129.75,129.79,129.72,129.76,280800.0,99.7464,99.7771,99.7233,99.7541,280800.0
2011-01-26 13:15:00,129.75,129.82,129.75,129.77,519700.0,99.7464,99.8002,99.7464,99.7618,519700.0
2011-01-26 13:20:00,129.78,129.82,129.71,129.74,621900.0,99.7694,99.8002,99.7156,99.7387,621900.0
2011-01-26 13:25:00,129.74,129.8,129.74,129.8,416700.0,99.7387,99.7848,99.7387,99.7848,416700.0
2011-01-26 13:30:00,129.8,129.81,129.77,129.78,405300.0,99.7848,99.7925,99.7618,99.7694,405300.0
2011-01-26 13:35:00,129.79,129.79,129.71,129.79,472600.0,99.7771,99.7771,99.7156,99.7771,472600.0
2011-01-26 13:40:00,129.78,129.88,129.78,129.87,1071000.0,99.7694,99.8463,99.7694,99.8386,1071000.0
2011-01-26 13:45:00,129.86,129.88,129.82,129.87,490800.0,99.8309,99.8463,99.8002,99.8386,490800.0
2011-01-26 13:50:00,129.87,129.94,129.84,129.85,1117700.0,99.8386,99.8925,99.8156,99.8233,1117700.0
2011-01-26 13:55:00,129.84,129.87,129.81,129.82,638200.0,99.8156,99.8386,99.7925,99.8002,638200.0
2011-01-26 14:00:00,129.81,129.84,129.77,129.8,703300.0,99.7925,99.8156,99.7618,99.7848,703300.0
2011-01-26 14:05:00,129.81,129.85,129.79,129.8,340700.0,99.7925,99.8233,99.7771,99.7848,340700.0
2011-01-26 14:10:00,129.79,129.82,129.76,129.79,662300.0,99.7771,99.8002,99.7541,99.7771,662300.0
2011-01-26 14:15:00,129.79,130.0,129.68,129.9,2786400.0,99.7771,99.9386,99.6926,99.8617,2786400.0
2011-01-26 14:20:00,129.91,129.91,129.59,129.69,2587300.0,99.8694,99.8694,99.6234,99.7003,2587300.0
2011-01-26 14:25:00,129.7,129.81,129.52,129.66,3986100.0,99.7079,99.7925,99.5696,99.6772,3986100.0
2011-01-26 14:30:00,129.65,129.77,129.59,129.72,2545000.0,99.6695,99.7618,99.6234,99.7233,2545000.0
2011-01-26 14:35:00,129.72,129.82,129.7,129.78,1389800.0,99.7233,99.8002,99.7079,99.7694,1389800.0
2011-01-26 14:40:00,129.76,129.96,129.72,129.93,2169100.0,99.7541,99.9078,99.7233,99.8848,2169100.0
2011-01-26 14:45:00,129.94,130.05,129.8,129.83,2562700.0,99.8925,99.977,99.7848,99.8079,2562700.0
2011-01-26 14:50:00,129.83,129.9,129.8,129.85,1240600.0,99.8079,99.8617,99.7848,99.8233,1240600.0
2011-01-26 14:55:00,129.86,129.95,129.71,129.92,1907000.0,99.8309,99.9001,99.7156,99.8771,1907000.0
2011-01-26 15:00:00,129.93,129.94,129.85,129.93,972900.0,99.8848,99.8925,99.8233,99.8848,972900.0
2011-01-26 15:05:00,129.94,129.99,129.78,129.9,1707900.0,99.8925,99.9309,99.7694,99.8617,1707900.0
2011-01-26 15:10:00,129.9,130.05,129.86,129.98,2213100.0,99.8617,99.977,99.8309,99.9232,2213100.0
2011-01-26 15:15:00,129.98,130.01,129.77,129.79,2019300.0,99.9232,99.9463,99.7618,99.7771,2019300.0
2011-01-26 15:20:00,129.79,129.92,129.78,129.86,1560000.0,99.7771,99.8771,99.7694,99.8309,1560000.0
2011-01-26 15:25:00,129.86,129.94,129.82,129.93,1536900.0,99.8309,99.8925,99.8002,99.8848,1536900.0
2011-01-26 15:30:00,129.92,129.96,129.82,129.85,2317100.0,99.8771,99.9078,99.8002,99.8233,2317100.0
2011-01-26 15:35:00,129.85,129.9,129.73,129.79,2042500.0,99.8233,99.8617,99.731,99.7771,2042500.0
2011-01-26 15:40:00,129.79,129.89,129.78,129.82,1326600.0,99.7771,99.854,99.7694,99.8002,1326600.0
2011-01-26 15:45:00,129.82,129.97,129.81,129.95,2322600.0,99.8002,99.9155,99.7925,99.9001,2322600.0
2011-01-26 15:50:00,129.94,129.97,129.89,129.91,3203900.0,99.8925,99.9155,99.854,99.8694,3203900.0
2011-01-26 15:55:00,129.9,129.91,129.67,129.67,4928100.0,99.8617,99.8694,99.6849,99.6849,4928100.0
2011-01-27 09:30:00,129.7,129.8,129.6,129.68,3213400.0,99.7079,99.7848,99.6311,99.6926,3213400.0
2011-01-27 09:35:00,129.68,129.74,129.58,129.72,1996900.0,99.6926,99.7387,99.6157,99.7233,1996900.0
2011-01-27 09:40:00,129.72,129.9,129.62,129.85,3413200.0,99.7233,99.8617,99.6464,99.8233,3413200.0
2011-01-27 09:45:00,129.86,129.88,129.74,129.87,1908200.0,99.8309,99.8463,99.7387,99.8386,1908200.0
2011-01-27 09:50:00,129.88,129.98,129.84,129.96,1793400.0,99.8463,99.9232,99.8156,99.9078,1793400.0
2011-01-27 09:55:00,129.97,130.02,129.91,129.97,1557000.0,99.9155,99.954,99.8694,99.9155,1557000.0
2011-01-27 10:00:00,129.97,130.17,129.83,129.87,3081900.0,99.9155,100.0693,99.8079,99.8386,3081900.0
2011-01-27 10:05:00,129.87,129.89,129.77,129.87,2585400.0,99.8386,99.854,99.7618,99.8386,2585400.0
2011-01-27 10:10:00,129.86,129.91,129.79,129.81,1606900.0,99.8309,99.8694,99.7771,99.7925,1606900.0
2011-01-27 10:15:00,129.81,129.97,129.8,129.96,1342900.0,99.7925,99.9155,99.7848,99.9078,1342900.0
2011-01-27 10:20:00,129.96,129.97,129.85,129.87,1251600.0,99.9078,99.9155,99.8233,99.8386,1251600.0
2011-01-27 10:25:00,129.86,130.0,129.84,129.98,1444800.0,99.8309,99.9386,99.8156,99.9232,1444800.0
2011-01-27 10:30:00,129.98,130.1,129.98,130.03,1462400.0,99.9232,100.0155,99.9232,99.9616,1462400.0
2011-01-27 10:35:00,130.02,130.03,129.94,129.96,764100.0,99.954,99.9616,99.8925,99.9078,764100.0
2011-01-27 10:40:00,129.96,129.96,129.87,129.9,1523600.0,99.9078,99.9078,99.8386,99.8617,1523600.0
2011-01-27 10:45:00,129.9,130.01,129.9,129.93,1232400.0,99.8617,99.9463,99.8617,99.8848,1232400.0
2011-01-27 10:50:00,129.93,130.0,129.91,129.94,994400.0,99.8848,99.9386,99.8694,99.8925,994400.0
2011-01-27 10:55:00,129.94,130.04,129.91,129.93,1081100.0,99.8925,99.9693,99.8694,99.8848,1081100.0
2011-01-27 11:00:00,129.94,129.96,129.82,129.84,1142800.0,99.8925,99.9078,99.8002,99.8156,1142800.0
2011-01-27 11:05:00,129.83,129.86,129.68,129.69,2008900.0,99.8079,99.8309,99.6926,99.7003,2008900.0
2011-01-27 11:10:00,129.69,129.77,129.64,129.66,2302300.0,99.7003,99.7618,99.6618,99.6772,2302300.0
2011-01-27 11:15:00,129.66,129.71,129.6,129.67,1856900.0,99.6772,99.7156,99.6311,99.6849,1856900.0
2011-01-27 11:20:00,129.67,129.71,129.56,129.59,1322900.0,99.6849,99.7156,99.6003,99.6234,1322900.0
2011-01-27 11:25:00,129.6,129.6,129.47,129.54,2845100.0,99.6311,99.6311,99.5311,99.5849,2845100.0
2011-01-27 11:30:00,129.54,129.61,129.49,129.49,985700.0,99.5849,99.6388,99.5465,99.5465,985700.0
2011-01-27 11:35:00,129.49,129.66,129.47,129.65,1520600.0,99.5465,99.6772,99.5311,99.6695,1520600.0
2011-01-27 11:40:00,129.65,129.66,129.6,129.63,1363800.0,99.6695,99.6772,99.6311,99.6541,1363800.0
2011-01-27 11:45:00,129.63,129.68,129.62,129.63,645600.0,99.6541,99.6926,99.6464,99.6541,645600.0
2011-01-27 11:50:00,129.63,129.64,129.54,129.62,971900.0,99.6541,99.6618,99.5849,99.6464,971900.0
2011-01-27 11:55:00,129.61,129.76,129.59,129.7,2312300.0,99.6388,99.7541,99.6234,99.7079,2312300.0
2011-01-27 12:00:00,129.71,129.77,129.69,129.74,517400.0,99.7156,99.7618,99.7003,99.7387,517400.0
2011-01-27 12:05:00,129.75,129.76,129.68,129.73,544800.0,99.7464,99.7541,99.6926,99.731,544800.0
2011-01-27 12:10:00,129.72,129.83,129.72,129.78,872100.0,99.7233,99.8079,99.7233,99.7694,872100.0
2011-01-27 12:15:00,129.78,129.86,129.75,129.85,1341800.0,99.7694,99.8309,99.7464,99.8233,1341800.0
2011-01-27 12:20:00,129.85,129.85,129.74,129.78,855900.0,99.8233,99.8233,99.7387,99.7694,855900.0
2011-01-27 12:25:00,129.78,129.82,129.75,129.81,471100.0,99.7694,99.8002,99.7464,99.7925,471100.0
2011-01-27 12:30:00,129.81,129.82,129.75,129.8,694300.0,99.7925,99.8002,99.7464,99.7848,694300.0
2011-01-27 12:35:00,129.8,129.87,129.78,129.83,663600.0,99.7848,99.8386,99.7694,99.8079,663600.0
2011-01-27 12:40:00,129.83,129.89,129.79,129.87,1155500.0,99.8079,99.854,99.7771,99.8386,1155500.0
2011-01-27 12:45:00,129.87,129.94,129.87,129.9,1034000.0,99.8386,99.8925,99.8386,99.8617,1034000.0
2011-01-27 12:50:00,129.89,129.97,129.88,129.92,895400.0,99.854,99.9155,99.8463,99.8771,895400.0
2011-01-27 12:55:00,129.93,129.96,129.91,129.95,504500.0,99.8848,99.9078,99.8694,99.9001,504500.0
2011-01-27 13:00:00,129.95,129.96,129.87,129.88,623700.0,99.9001,99.9078,99.8386,99.8463,623700.0
2011-01-27 13:05:00,129.88,129.9,129.86,129.88,408500.0,99.8463,99.8617,99.8309,99.8463,408500.0
2011-01-27 13:10:00,129.88,129.92,129.87,129.92,258100.0,99.8463,99.8771,99.8386,99.8771,258100.0
2011-01-27 13:15:00,129.91,130.02,129.89,129.98,707700.0,99.8694,99.954,99.854,99.9232,707700.0
2011-01-27 13:20:00,129.99,129.99,129.9,129.93,342300.0,99.9309,99.9309,99.8617,99.8848,342300.0
2011-01-27 13:25:00,129.94,129.96,129.93,129.93,254600.0,99.8925,99.9078,99.8848,99.8848,254600.0
2011-01-27 13:30:00,129.94,129.97,129.93,129.94,396400.0,99.8925,99.9155,99.8848,99.8925,396400.0
2011-01-27 13:35:00,129.93,129.94,129.86,129.88,759300.0,99.8848,99.8925,99.8309,99.8463,759300.0
2011-01-27 13:40:00,129.88,129.94,129.86,129.93,665600.0,99.8463,99.8925,99.8309,99.8848,665600.0
2011-01-27 13:45:00,129.94,129.99,129.93,129.99,615700.0,99.8925,99.9309,99.8848,99.9309,615700.0
2011-01-27 13:50:00,129.99,130.01,129.86,129.88,1106400.0,99.9309,99.9463,99.8309,99.8463,1106400.0
2011-01-27 13:55:00,129.89,129.97,129.88,129.96,470600.0,99.854,99.9155,99.8463,99.9078,470600.0
2011-01-27 14:00:00,129.96,129.98,129.88,129.96,547600.0,99.9078,99.9232,99.8463,99.9078,547600.0
2011-01-27 14:05:00,129.96,129.98,129.92,129.94,353600.0,99.9078,99.9232,99.8771,99.8925,353600.0
2011-01-27 14:10:00,129.94,129.99,129.92,129.96,572400.0,99.8925,99.9309,99.8771,99.9078,572400.0
2011-01-27 14:15:00,129.96,129.99,129.94,129.95,388700.0,99.9078,99.9309,99.8925,99.9001,388700.0
2011-01-27 14:20:00,129.96,129.98,129.92,129.93,524400.0,99.9078,99.9232,99.8771,99.8848,524400.0
2011-01-27 14:25:00,129.94,129.97,129.79,129.79,1137500.0,99.8925,99.9155,99.7771,99.7771,1137500.0
2011-01-27 14:30:00,129.8,129.85,129.79,129.8,507300.0,99.7848,99.8233,99.7771,99.7848,507300.0
2011-01-27 14:35:00,129.8,129.9,129.79,129.85,774300.0,99.7848,99.8617,99.7771,99.8233,774300.0
2011-01-27 14:40:00,129.86,130.05,129.85,129.97,1766300.0,99.8309,99.977,99.8233,99.9155,1766300.0
2011-01-27 14:45:00,129.98,130.02,129.95,130.0,1310900.0,99.9232,99.954,99.9001,99.9386,1310900.0
2011-01-27 14:50:00,130.0,130.03,129.93,129.95,1060400.0,99.9386,99.9616,99.8848,99.9001,1060400.0
2011-01-27 14:55:00,129.95,130.03,129.94,129.99,495500.0,99.9001,99.9616,99.8925,99.9309,495500.0
2011-01-27 15:00:00,130.0,130.01,129.88,129.92,1247900.0,99.9386,99.9463,99.8463,99.8771,1247900.0
2011-01-27 15:05:00,129.93,129.96,129.89,129.95,809600.0,99.8848,99.9078,99.854,99.9001,809600.0
2011-01-27 15:10:00,129.96,130.0,129.95,129.97,330600.0,99.9078,99.9386,99.9001,99.9155,330600.0
2011-01-27 15:15:00,129.96,130.02,129.93,129.93,732300.0,99.9078,99.954,99.8848,99.8848,732300.0
2011-01-27 15:20:00,129.93,129.99,129.91,129.97,592600.0,99.8848,99.9309,99.8694,99.9155,592600.0
2011-01-27 15:25:00,129.97,130.05,129.96,130.05,921500.0,99.9155,99.977,99.9078,99.977,921500.0
2011-01-27 15:30:00,130.04,130.1,129.96,129.96,1576400.0,99.9693,100.0155,99.9078,99.9078,1576400.0
2011-01-27 15:35:00,129.96,130.06,129.96,130.06,949000.0,99.9078,99.9847,99.9078,99.9847,949000.0
2011-01-27 15:40:00,130.06,130.15,130.04,130.14,2698200.0,99.9847,100.0539,99.9693,100.0462,2698200.0
2011-01-27 15:45:00,130.13,130.21,130.09,130.12,4025300.0,100.0385,100.1,100.0078,100.0308,4025300.0
2011-01-27 15:50:00,130.11,130.12,129.91,129.93,3705000.0,100.0231,100.0308,99.8694,99.8848,3705000.0
2011-01-27 15:55:00,129.93,130.02,129.9,130.02,4815300.0,99.8848,99.954,99.8617,99.954,4815300.0
2011-01-28 09:30:00,130.14,130.22,130.01,130.02,3350700.0,100.0462,100.1077,99.9463,99.954,3350700.0
2011-01-28 09:35:00,130.02,130.14,130.02,130.07,1987300.0,99.954,100.0462,99.954,99.9924,1987300.0
2011-01-28 09:40:00,130.07,130.16,130.03,130.13,1761400.0,99.9924,100.0616,99.9616,100.0385,1761400.0
2011-01-28 09:45:00,130.13,130.35,130.13,130.24,3219900.0,100.0385,100.2076,100.0385,100.1231,3219900.0
2011-01-28 09:50:00,130.24,130.29,130.08,130.09,2360200.0,100.1231,100.1615,100.0001,100.0078,2360200.0
2011-01-28 09:55:00,130.1,130.18,129.93,129.96,3212100.0,100.0155,100.077,99.8848,99.9078,3212100.0
2011-01-28 10:00:00,129.94,129.97,129.72,129.74,2830700.0,99.8925,99.9155,99.7233,99.7387,2830700.0
2011-01-28 10:05:00,129.73,129.76,129.62,129.72,3343200.0,99.731,99.7541,99.6464,99.7233,3343200.0
2011-01-28 10:10:00,129.72,129.8,129.64,129.73,1755600.0,99.7233,99.7848,99.6618,99.731,1755600.0
2011-01-28 10:15:00,129.74,129.82,129.61,129.62,1811500.0,99.7387,99.8002,99.6388,99.6464,1811500.0
2011-01-28 10:20:00,129.61,129.62,129.24,129.29,5561600.0,99.6388,99.6464,99.3543,99.3928,5561600.0
2011-01-28 10:25:00,129.28,129.45,129.27,129.31,3135300.0,99.3851,99.5158,99.3774,99.4081,3135300.0
2011-01-28 10:30:00,129.31,129.34,129.07,129.09,4564100.0,99.4081,99.4312,99.2236,99.239,4564100.0
2011-01-28 10:35:00,129.09,129.22,129.05,129.2,3495600.0,99.239,99.3389,99.2083,99.3236,3495600.0
2011-01-28 10:40:00,129.21,129.28,129.12,129.23,2522900.0,99.3313,99.3851,99.2621,99.3466,2522900.0
2011-01-28 10:45:00,129.23,129.25,128.97,129.12,3698100.0,99.3466,99.362,99.1468,99.2621,3698100.0
2011-01-28 10:50:00,129.13,129.16,128.86,129.02,3911000.0,99.2698,99.2928,99.0622,99.1852,3911000.0
2011-01-28 10:55:00,129.01,129.06,128.86,128.89,1832000.0,99.1775,99.2159,99.0622,99.0853,1832000.0
2011-01-28 11:00:00,128.9,128.9,128.77,128.86,2877600.0,99.0929,99.0929,98.993,99.0622,2877600.0
2011-01-28 11:05:00,128.86,128.92,128.73,128.85,3029000.0,99.0622,99.1083,98.9623,99.0545,3029000.0
2011-01-28 11:10:00,128.85,128.93,128.81,128.88,2659100.0,99.0545,99.116,99.0238,99.0776,2659100.0
2011-01-28 11:15:00,128.87,128.98,128.75,128.96,6621800.0,99.0699,99.1544,98.9776,99.1391,6621800.0
2011-01-28 11:20:00,128.96,129.02,128.89,128.9,3452900.0,99.1391,99.1852,99.0853,99.0929,3452900.0
2011-01-28 11:25:00,128.9,128.95,128.77,128.77,2837800.0,99.0929,99.1314,98.993,98.993,2837800.0
2011-01-28 11:30:00,128.78,128.79,128.47,128.47,4624100.0,99.0007,99.0084,98.7624,98.7624,4624100.0
2011-01-28 11:35:00,128.48,128.53,128.42,128.52,3517600.0,98.7701,98.8085,98.7239,98.8008,3517600.0
2011-01-28 11:40:00,128.52,128.56,128.34,128.38,3404100.0,98.8008,98.8316,98.6624,98.6932,3404100.0
2011-01-28 11:45:00,128.38,128.44,128.34,128.36,2061300.0,98.6932,98.7393,98.6624,98.6778,2061300.0
2011-01-28 11:50:00,128.36,128.38,128.1,128.25,5558800.0,98.6778,98.6932,98.4779,98.5932,5558800.0
2011-01-28 11:55:00,128.25,128.3,128.05,128.15,3754900.0,98.5932,98.6317,98.4395,98.5164,3754900.0
2011-01-28 12:00:00,128.14,128.25,127.68,127.88,8101700.0,98.5087,98.5932,98.1551,98.3088,8101700.0
2011-01-28 12:05:00,127.88,128.08,127.83,128.04,5141500.0,98.3088,98.4626,98.2704,98.4318,5141500.0
2011-01-28 12:10:00,128.04,128.12,127.93,127.94,4055400.0,98.4318,98.4933,98.3472,98.3549,4055400.0
2011-01-28 12:15:00,127.93,128.2,127.93,128.11,3549100.0,98.3472,98.5548,98.3472,98.4856,3549100.0
2011-01-28 12:20:00,128.11,128.2,128.02,128.15,3848900.0,98.4856,98.5548,98.4164,98.5164,3848900.0
2011-01-28 12:25:00,128.14,128.22,128.05,128.05,2557100.0,98.5087,98.5702,98.4395,98.4395,2557100.0
2011-01-28 12:30:00,128.05,128.2,128.0,128.14,3729700.0,98.4395,98.5548,98.4011,98.5087,3729700.0
2011-01-28 12:35:00,128.13,128.24,128.13,128.22,1920400.0,98.501,98.5856,98.501,98.5702,1920400.0
2011-01-28 12:40:00,128.22,128.34,128.22,128.27,2864500.0,98.5702,98.6624,98.5702,98.6086,2864500.0
2011-01-28 12:45:00,128.28,128.32,128.18,128.28,2361400.0,98.6163,98.6471,98.5394,98.6163,2361400.0
2011-01-28 12:50:00,128.28,128.33,128.2,128.24,1468200.0,98.6163,98.6547,98.5548,98.5856,1468200.0
2011-01-28 12:55:00,128.23,128.24,128.14,128.24,1323200.0,98.5779,98.5856,98.5087,98.5856,1323200.0
2011-01-28 13:00:00,128.24,128.25,128.08,128.12,2018200.0,98.5856,98.5932,98.4626,98.4933,2018200.0
2011-01-28 13:05:00,128.12,128.13,127.84,127.85,2424700.0,98.4933,98.501,98.2781,98.2857,2424700.0
2011-01-28 13:10:00,127.84,128.01,127.83,127.95,1707500.0,98.2781,98.4087,98.2704,98.3626,1707500.0
2011-01-28 13:15:00,127.96,127.97,127.81,127.92,1558500.0,98.3703,98.378,98.255,98.3396,1558500.0
2011-01-28 13:20:00,127.92,127.93,127.71,127.85,3252700.0,98.3396,98.3472,98.1781,98.2857,3252700.0
2011-01-28 13:25:00,127.85,127.92,127.73,127.78,2389300.0,98.2857,98.3396,98.1935,98.2319,2389300.0
2011-01-28 13:30:00,127.78,127.98,127.78,127.86,1953900.0,98.2319,98.3857,98.2319,98.2934,1953900.0
2011-01-28 13:35:00,127.86,127.86,127.67,127.77,2569700.0,98.2934,98.2934,98.1474,98.2242,2569700.0
2011-01-28 13:40:00,127.76,127.88,127.63,127.73,3386800.0,98.2166,98.3088,98.1166,98.1935,3386800.0
2011-01-28 13:45:00,127.73,127.86,127.72,127.84,1481300.0,98.1935,98.2934,98.1858,98.2781,1481300.0
2011-01-28 13:50:00,127.84,127.99,127.84,127.97,1400600.0,98.2781,98.3934,98.2781,98.378,1400600.0
2011-01-28 13:55:00,127.98,128.21,127.93,128.17,2122300.0,98.3857,98.5625,98.3472,98.5317,2122300.0
2011-01-28 14:00:00,128.18,128.2,128.12,128.15,2535500.0,98.5394,98.5548,98.4933,98.5164,2535500.0
2011-01-28 14:05:00,128.15,128.2,128.0,128.05,2000900.0,98.5164,98.5548,98.4011,98.4395,2000900.0
2011-01-28 14:10:00,128.06,128.13,127.95,127.96,1768000.0,98.4472,98.501,98.3626,98.3703,1768000.0
2011-01-28 14:15:00,127.97,128.05,127.88,127.97,2053000.0,98.378,98.4395,98.3088,98.378,2053000.0
2011-01-28 14:20:00,127.98,128.09,127.91,128.05,1314600.0,98.3857,98.4702,98.3319,98.4395,1314600.0
2011-01-28 14:25:00,128.05,128.06,127.97,128.04,1158600.0,98.4395,98.4472,98.378,98.4318,1158600.0
2011-01-28 14:30:00,128.05,128.14,128.03,128.13,936800.0,98.4395,98.5087,98.4241,98.501,936800.0
2011-01-28 14:35:00,128.14,128.21,128.04,128.06,2480100.0,98.5087,98.5625,98.4318,98.4472,2480100.0
2011-01-28 14:40:00,128.06,128.16,128.05,128.07,1070800.0,98.4472,98.5241,98.4395,98.4549,1070800.0
2011-01-28 14:45:00,128.07,128.24,128.0,128.17,1822300.0,98.4549,98.5856,98.4011,98.5317,1822300.0
2011-01-28 14:50:00,128.17,128.22,127.97,127.97,2392200.0,98.5317,98.5702,98.378,98.378,2392200.0
2011-01-28 14:55:00,127.98,128.05,127.85,128.05,2070800.0,98.3857,98.4395,98.2857,98.4395,2070800.0
2011-01-28 15:00:00,128.05,128.07,127.92,128.06,1539100.0,98.4395,98.4549,98.3396,98.4472,1539100.0
2011-01-28 15:05:00,128.07,128.14,127.95,127.98,2389600.0,98.4549,98.5087,98.3626,98.3857,2389600.0
2011-01-28 15:10:00,127.98,128.0,127.82,127.95,2514000.0,98.3857,98.4011,98.2627,98.3626,2514000.0
2011-01-28 15:15:00,127.95,127.96,127.78,127.83,2676500.0,98.3626,98.3703,98.2319,98.2704,2676500.0
2011-01-28 15:20:00,127.82,127.86,127.66,127.81,4353200.0,98.2627,98.2934,98.1397,98.255,4353200.0
2011-01-28 15:25:00,127.81,127.84,127.58,127.63,4442000.0,98.255,98.2781,98.0782,98.1166,4442000.0
2011-01-28 15:30:00,127.59,127.74,127.59,127.68,3642900.0,98.0859,98.2012,98.0859,98.1551,3642900.0
2011-01-28 15:35:00,127.68,127.8,127.62,127.73,3122500.0,98.1551,98.2473,98.1089,98.1935,3122500.0
2011-01-28 15:40:00,127.73,127.74,127.51,127.69,5486100.0,98.1935,98.2012,98.0244,98.1627,5486100.0
2011-01-28 15:45:00,127.69,127.77,127.63,127.65,3706400.0,98.1627,98.2242,98.1166,98.132,3706400.0
2011-01-28 15:50:00,127.65,127.77,127.56,127.75,5031000.0,98.132,98.2242,98.0628,98.2089,5031000.0
2011-01-28 15:55:00,127.75,127.79,127.61,127.68,6986500.0,98.2089,98.2396,98.1012,98.1551,6986500.0
2011-01-31 09:30:00,128.07,128.21,128.02,128.03,3978600.0,98.4549,98.5625,98.4164,98.4241,3978600.0
2011-01-31 09:35:00,128.02,128.07,127.94,127.97,2865300.0,98.4164,98.4549,98.3549,98.378,2865300.0
2011-01-31 09:40:00,127.97,128.17,127.86,128.16,5233500.0,98.378,98.5317,98.2934,98.5241,5233500.0
2011-01-31 09:45:00,128.17,128.17,127.83,127.84,4644200.0,98.5317,98.5317,98.2704,98.2781,4644200.0
2011-01-31 09:50:00,127.85,128.0,127.82,127.85,2464700.0,98.2857,98.4011,98.2627,98.2857,2464700.0
2011-01-31 09:55:00,127.86,128.08,127.76,127.85,2735300.0,98.2934,98.4626,98.2166,98.2857,2735300.0
2011-01-31 10:00:00,127.84,127.99,127.75,127.92,2250300.0,98.2781,98.3934,98.2089,98.3396,2250300.0
2011-01-31 10:05:00,127.92,128.07,127.88,127.91,1660900.0,98.3396,98.4549,98.3088,98.3319,1660900.0
2011-01-31 10:10:00,127.92,128.03,127.82,127.89,2166200.0,98.3396,98.4241,98.2627,98.3165,2166200.0
2011-01-31 10:15:00,127.89,127.97,127.78,127.93,2198900.0,98.3165,98.378,98.2319,98.3472,2198900.0
2011-01-31 10:20:00,127.93,128.14,127.9,128.07,2252400.0,98.3472,98.5087,98.3242,98.4549,2252400.0
2011-01-31 10:25:00,128.06,128.18,128.03,128.14,1591300.0,98.4472,98.5394,98.4241,98.5087,1591300.0
2011-01-31 10:30:00,128.15,128.2,128.06,128.09,1447700.0,98.5164,98.5548,98.4472,98.4702,1447700.0
2011-01-31 10:35:00,128.09,128.25,128.06,128.24,1324100.0,98.4702,98.5932,98.4472,98.5856,1324100.0
2011-01-31 10:40:00,128.23,128.29,128.16,128.2,1792700.0,98.5779,98.624,98.5241,98.5548,1792700.0
2011-01-31 10:45:00,128.2,128.27,128.14,128.17,840500.0,98.5548,98.6086,98.5087,98.5317,840500.0
2011-01-31 10:50:00,128.17,128.24,128.14,128.15,1056800.0,98.5317,98.5856,98.5087,98.5164,1056800.0
2011-01-31 10:55:00,128.15,128.31,128.14,128.24,1287600.0,98.5164,98.6394,98.5087,98.5856,1287600.0
2011-01-31 11:00:00,128.25,128.4,128.23,128.39,1916800.0,98.5932,98.7086,98.5779,98.7009,1916800.0
2011-01-31 11:05:00,128.39,128.4,128.3,128.31,889500.0,98.7009,98.7086,98.6317,98.6394,889500.0
2011-01-31 11:10:00,128.32,128.38,128.28,128.29,897000.0,98.6471,98.6932,98.6163,98.624,897000.0
2011-01-31 11:15:00,128.29,128.31,128.22,128.25,1042700.0,98.624,98.6394,98.5702,98.5932,1042700.0
2011-01-31 11:20:00,128.25,128.31,128.23,128.29,842300.0,98.5932,98.6394,98.5779,98.624,842300.0
2011-01-31 11:25:00,128.29,128.39,128.25,128.3,843700.0,98.624,98.7009,98.5932,98.6317,843700.0
2011-01-31 11:30:00,128.31,128.31,128.21,128.26,1072300.0,98.6394,98.6394,98.5625,98.6009,1072300.0
2011-01-31 11:35:00,128.26,128.33,128.24,128.28,944000.0,98.6009,98.6547,98.5856,98.6163,944000.0
2011-01-31 11:40:00,128.27,128.41,128.26,128.39,1042600.0,98.6086,98.7163,98.6009,98.7009,1042600.0
2011-01-31 11:45:00,128.39,128.41,128.28,128.34,1017800.0,98.7009,98.7163,98.6163,98.6624,1017800.0
2011-01-31 11:50:00,128.34,128.36,128.26,128.28,806200.0,98.6624,98.6778,98.6009,98.6163,806200.0
2011-01-31 11:55:00,128.27,128.36,128.24,128.32,796200.0,98.6086,98.6778,98.5856,98.6471,796200.0
2011-01-31 12:00:00,128.32,128.42,128.32,128.39,1048500.0,98.6471,98.7239,98.6471,98.7009,1048500.0
2011-01-31 12:05:00,128.39,128.58,128.38,128.5,2298800.0,98.7009,98.8469,98.6932,98.7854,2298800.0
2011-01-31 12:10:00,128.5,128.62,128.49,128.56,2016500.0,98.7854,98.8777,98.7778,98.8316,2016500.0
2011-01-31 12:15:00,128.56,128.66,128.53,128.65,2729900.0,98.8316,98.9084,98.8085,98.9008,2729900.0
2011-01-31 12:20:00,128.65,128.69,128.61,128.66,1423600.0,98.9008,98.9315,98.87,98.9084,1423600.0
2011-01-31 12:25:00,128.65,128.78,128.61,128.75,2757900.0,98.9008,99.0007,98.87,98.9776,2757900.0
2011-01-31 12:30:00,128.75,128.77,128.67,128.7,1256700.0,98.9776,98.993,98.9161,98.9392,1256700.0
2011-01-31 12:35:00,128.7,128.75,128.61,128.63,1090200.0,98.9392,98.9776,98.87,98.8854,1090200.0
2011-01-31 12:40:00,128.63,128.64,128.51,128.58,1322100.0,98.8854,98.8931,98.7931,98.8469,1322100.0
2011-01-31 12:45:00,128.59,128.62,128.54,128.56,451700.0,98.8546,98.8777,98.8162,98.8316,451700.0
2011-01-31 12:50:00,128.55,128.59,128.53,128.56,321200.0,98.8239,98.8546,98.8085,98.8316,321200.0
2011-01-31 12:55:00,128.56,128.61,128.55,128.59,503400.0,98.8316,98.87,98.8239,98.8546,503400.0
2011-01-31 13:00:00,128.59,128.72,128.57,128.65,1117400.0,98.8546,98.9546,98.8393,98.9008,1117400.0
2011-01-31 13:05:00,128.65,128.71,128.65,128.68,522400.0,98.9008,98.9469,98.9008,98.9238,522400.0
2011-01-31 13:10:00,128.67,128.7,128.62,128.63,412600.0,98.9161,98.9392,98.8777,98.8854,412600.0
2011-01-31 13:15:00,128.62,128.72,128.62,128.63,689400.0,98.8777,98.9546,98.8777,98.8854,689400.0
2011-01-31 13:20:00,128.63,128.69,128.57,128.62,654600.0,98.8854,98.9315,98.8393,98.8777,654600.0
2011-01-31 13:25:00,128.62,128.64,128.58,128.59,1431200.0,98.8777,98.8931,98.8469,98.8546,1431200.0
2011-01-31 13:30:00,128.59,128.63,128.56,128.6,396100.0,98.8546,98.8854,98.8316,98.8623,396100.0
2011-01-31 13:35:00,128.6,128.61,128.47,128.5,1374100.0,98.8623,98.87,98.7624,98.7854,1374100.0
2011-01-31 13:40:00,128.5,128.54,128.44,128.52,1574400.0,98.7854,98.8162,98.7393,98.8008,1574400.0
2011-01-31 13:45:00,128.52,128.58,128.5,128.53,634000.0,98.8008,98.8469,98.7854,98.8085,634000.0
2011-01-31 13:50:00,128.53,128.61,128.53,128.58,984800.0,98.8085,98.87,98.8085,98.8469,984800.0
2011-01-31 13:55:00,128.57,128.58,128.54,128.54,316600.0,98.8393,98.8469,98.8162,98.8162,316600.0
2011-01-31 14:00:00,128.54,128.65,128.54,128.58,970900.0,98.8162,98.9008,98.8162,98.8469,970900.0
2011-01-31 14:05:00,128.59,128.62,128.54,128.54,570200.0,98.8546,98.8777,98.8162,98.8162,570200.0
2011-01-31 14:10:00,128.54,128.56,128.4,128.42,1290300.0,98.8162,98.8316,98.7086,98.7239,1290300.0
2011-01-31 14:15:00,128.42,128.47,128.4,128.44,1008200.0,98.7239,98.7624,98.7086,98.7393,1008200.0
2011-01-31 14:20:00,128.44,128.47,128.39,128.41,1066600.0,98.7393,98.7624,98.7009,98.7163,1066600.0
2011-01-31 14:25:00,128.41,128.47,128.34,128.35,1062900.0,98.7163,98.7624,98.6624,98.6701,1062900.0
2011-01-31 14:30:00,128.35,128.36,128.24,128.34,3960300.0,98.6701,98.6778,98.5856,98.6624,3960300.0
2011-01-31 14:35:00,128.34,128.36,128.24,128.34,2437600.0,98.6624,98.6778,98.5856,98.6624,2437600.0
2011-01-31 14:40:00,128.34,128.39,127.92,128.39,780600.0,98.6624,98.7009,98.3396,98.7009,780600.0
2011-01-31 14:45:00,128.38,128.4,128.21,128.23,2196900.0,98.6932,98.7086,98.5625,98.5779,2196900.0
2011-01-31 14:50:00,128.22,128.41,128.18,128.4,2019200.0,98.5702,98.7163,98.5394,98.7086,2019200.0
2011-01-31 14:55:00,128.41,128.45,128.34,128.42,1235700.0,98.7163,98.747,98.6624,98.7239,1235700.0
2011-01-31 15:00:00,128.41,128.59,128.39,128.51,2188600.0,98.7163,98.8546,98.7009,98.7931,2188600.0
2011-01-31 15:05:00,128.51,128.54,128.47,128.49,1005100.0,98.7931,98.8162,98.7624,98.7778,1005100.0
2011-01-31 15:10:00,128.49,128.56,128.48,128.52,1362100.0,98.7778,98.8316,98.7701,98.8008,1362100.0
2011-01-31 15:15:00,128.52,128.6,128.5,128.55,1267300.0,98.8008,98.8623,98.7854,98.8239,1267300.0
2011-01-31 15:20:00,128.55,128.55,128.45,128.45,896800.0,98.8239,98.8239,98.747,98.747,896800.0
2011-01-31 15:25:00,128.44,128.5,128.43,128.44,821800.0,98.7393,98.7854,98.7316,98.7393,821800.0
2011-01-31 15:30:00,128.44,128.57,128.4,128.54,1414000.0,98.7393,98.8393,98.7086,98.8162,1414000.0
2011-01-31 15:35:00,128.55,128.55,128.5,128.51,1230300.0,98.8239,98.8239,98.7854,98.7931,1230300.0
2011-01-31 15:40:00,128.51,128.62,128.5,128.57,2141100.0,98.7931,98.8777,98.7854,98.8393,2141100.0
2011-01-31 15:45:00,128.58,128.67,128.51,128.59,4523800.0,98.8469,98.9161,98.7931,98.8546,4523800.0
2011-01-31 15:50:00,128.59,128.65,128.55,128.64,1901700.0,98.8546,98.9008,98.8239,98.8931,1901700.0
2011-01-31 15:55:00,128.64,128.68,128.59,128.67,5522700.0,98.8931,98.9238,98.8546,98.9161,5522700.0
2011-02-01 09:30:00,129.46,129.66,129.38,129.65,5449600.0,99.5234,99.6772,99.4619,99.6695,5449600.0
2011-02-01 09:35:00,129.65,129.77,129.63,129.72,4650200.0,99.6695,99.7618,99.6541,99.7233,4650200.0
2011-02-01 09:40:00,129.72,129.75,129.66,129.68,1811100.0,99.7233,99.7464,99.6772,99.6926,1811100.0
2011-02-01 09:45:00,129.68,129.71,129.61,129.63,2292700.0,99.6926,99.7156,99.6388,99.6541,2292700.0
2011-02-01 09:50:00,129.64,129.75,129.63,129.71,1810400.0,99.6618,99.7464,99.6541,99.7156,1810400.0
2011-02-01 09:55:00,129.72,129.88,129.71,129.87,2968600.0,99.7233,99.8463,99.7156,99.8386,2968600.0
2011-02-01 10:00:00,129.87,130.02,129.72,129.88,5259800.0,99.8386,99.954,99.7233,99.8463,5259800.0
2011-02-01 10:05:00,129.89,129.9,129.7,129.75,2677200.0,99.854,99.8617,99.7079,99.7464,2677200.0
2011-02-01 10:10:00,129.75,129.8,129.69,129.78,1604300.0,99.7464,99.7848,99.7003,99.7694,1604300.0
2011-02-01 10:15:00,129.79,129.92,129.76,129.89,1757800.0,99.7771,99.8771,99.7541,99.854,1757800.0
2011-02-01 10:20:00,129.89,130.14,129.89,130.09,2498900.0,99.854,100.0462,99.854,100.0078,2498900.0
2011-02-01 10:25:00,130.07,130.11,130.01,130.03,1264300.0,99.9924,100.0231,99.9463,99.9616,1264300.0
2011-02-01 10:30:00,130.03,130.09,129.97,129.99,1446400.0,99.9616,100.0078,99.9155,99.9309,1446400.0
2011-02-01 10:35:00,129.98,130.11,129.98,130.09,1665100.0,99.9232,100.0231,99.9232,100.0078,1665100.0
2011-02-01 10:40:00,130.09,130.2,130.05,130.18,2231800.0,100.0078,100.0923,99.977,100.077,2231800.0
2011-02-01 10:45:00,130.18,130.24,130.18,130.19,1615100.0,100.077,100.1231,100.077,100.0846,1615100.0
2011-02-01 10:50:00,130.2,130.28,130.14,130.2,1956500.0,100.0923,100.1538,100.0462,100.0923,1956500.0
2011-02-01 10:55:00,130.2,130.26,130.17,130.25,2290000.0,100.0923,100.1385,100.0693,100.1308,2290000.0
2011-02-01 11:00:00,130.25,130.25,130.18,130.21,1434000.0,100.1308,100.1308,100.077,100.1,1434000.0
2011-02-01 11:05:00,130.2,130.35,130.2,130.22,2039900.0,100.0923,100.2076,100.0923,100.1077,2039900.0
2011-02-01 11:10:00,130.22,130.24,130.14,130.15,1483700.0,100.1077,100.1231,100.0462,100.0539,1483700.0
2011-02-01 11:15:00,130.15,130.16,130.09,130.14,1400700.0,100.0539,100.0616,100.0078,100.0462,1400700.0
2011-02-01 11:20:00,130.14,130.18,130.09,130.09,928400.0,100.0462,100.077,100.0078,100.0078,928400.0
2011-02-01 11:25:00,130.09,130.18,130.09,130.15,880900.0,100.0078,100.077,100.0078,100.0539,880900.0
2011-02-01 11:30:00,130.16,130.29,130.16,130.23,1425000.0,100.0616,100.1615,100.0616,100.1154,1425000.0
2011-02-01 11:35:00,130.24,130.38,130.22,130.37,1385300.0,100.1231,100.2307,100.1077,100.223,1385300.0
2011-02-01 11:40:00,130.36,130.38,130.32,130.32,1331100.0,100.2153,100.2307,100.1846,100.1846,1331100.0
2011-02-01 11:45:00,130.33,130.37,130.3,130.34,747100.0,100.1923,100.223,100.1692,100.2,747100.0
2011-02-01 11:50:00,130.34,130.39,130.32,130.38,789700.0,100.2,100.2384,100.1846,100.2307,789700.0
2011-02-01 11:55:00,130.38,130.52,130.36,130.38,2462800.0,100.2307,100.3383,100.2153,100.2307,2462800.0
2011-02-01 12:00:00,130.39,130.39,130.35,130.38,826800.0,100.2384,100.2384,100.2076,100.2307,826800.0
2011-02-01 12:05:00,130.38,130.46,130.37,130.46,829100.0,100.2307,100.2922,100.223,100.2922,829100.0
2011-02-01 12:10:00,130.46,130.58,130.42,130.56,1352400.0,100.2922,100.3845,100.2615,100.3691,1352400.0
2011-02-01 12:15:00,130.56,130.65,130.52,130.64,1750000.0,100.3691,100.4383,100.3383,100.4306,1750000.0
2011-02-01 12:20:00,130.65,130.71,130.6,130.65,2599400.0,100.4383,100.4844,100.3998,100.4383,2599400.0
2011-02-01 12:25:00,130.64,130.68,130.62,130.64,1243600.0,100.4306,100.4613,100.4152,100.4306,1243600.0
2011-02-01 12:30:00,130.63,130.64,130.56,130.59,916300.0,100.4229,100.4306,100.3691,100.3921,916300.0
2011-02-01 12:35:00,130.59,130.65,130.57,130.65,1382300.0,100.3921,100.4383,100.3768,100.4383,1382300.0
2011-02-01 12:40:00,130.65,130.7,130.62,130.68,792000.0,100.4383,100.4767,100.4152,100.4613,792000.0
2011-02-01 12:45:00,130.69,130.71,130.64,130.69,872000.0,100.469,100.4844,100.4306,100.469,872000.0
2011-02-01 12:50:00,130.69,130.83,130.67,130.79,2152600.0,100.469,100.5766,100.4536,100.5459,2152600.0
2011-02-01 12:55:00,130.79,130.89,130.77,130.89,1720700.0,100.5459,100.6228,100.5305,100.6228,1720700.0
2011-02-01 13:00:00,130.88,130.94,130.85,130.88,1871600.0,100.6151,100.6612,100.592,100.6151,1871600.0
2011-02-01 13:05:00,130.87,130.88,130.8,130.8,1128500.0,100.6074,100.6151,100.5536,100.5536,1128500.0
2011-02-01 13:10:00,130.79,130.88,130.79,130.8,1591000.0,100.5459,100.6151,100.5459,100.5536,1591000.0
2011-02-01 13:15:00,130.8,130.83,130.76,130.8,1207300.0,100.5536,100.5766,100.5228,100.5536,1207300.0
2011-02-01 13:20:00,130.81,130.84,130.78,130.79,1107500.0,100.5613,100.5843,100.5382,100.5459,1107500.0
2011-02-01 13:25:00,130.8,130.85,130.79,130.84,757500.0,100.5536,100.592,100.5459,100.5843,757500.0
2011-02-01 13:30:00,130.84,130.87,130.79,130.79,1169900.0,100.5843,100.6074,100.5459,100.5459,1169900.0
2011-02-01 13:35:00,130.79,130.83,130.77,130.78,1016300.0,100.5459,100.5766,100.5305,100.5382,1016300.0
2011-02-01 13:40:00,130.78,130.81,130.72,130.75,3048200.0,100.5382,100.5613,100.4921,100.5151,3048200.0
2011-02-01 13:45:00,130.76,130.81,130.75,130.77,1380000.0,100.5228,100.5613,100.5151,100.5305,1380000.0
2011-02-01 13:50:00,130.77,130.8,130.75,130.77,1047400.0,100.5305,100.5536,100.5151,100.5305,1047400.0
2011-02-01 13:55:00,130.77,130.77,130.66,130.68,1163000.0,100.5305,100.5305,100.446,100.4613,1163000.0
2011-02-01 14:00:00,130.67,130.75,130.67,130.74,1436900.0,100.4536,100.5151,100.4536,100.5075,1436900.0
2011-02-01 14:05:00,130.74,130.77,130.72,130.77,730000.0,100.5075,100.5305,100.4921,100.5305,730000.0
2011-02-01 14:10:00,130.77,130.77,130.73,130.76,491600.0,100.5305,100.5305,100.4998,100.5228,491600.0
2011-02-01 14:15:00,130.75,130.79,130.72,130.73,606300.0,100.5151,100.5459,100.4921,100.4998,606300.0
2011-02-01 14:20:00,130.74,130.74,130.69,130.7,914600.0,100.5075,100.5075,100.469,100.4767,914600.0
2011-02-01 14:25:00,130.71,130.72,130.66,130.67,742600.0,100.4844,100.4921,100.446,100.4536,742600.0
2011-02-01 14:30:00,130.67,130.72,130.66,130.68,710000.0,100.4536,100.4921,100.446,100.4613,710000.0
2011-02-01 14:35:00,130.68,130.71,130.64,130.65,714700.0,100.4613,100.4844,100.4306,100.4383,714700.0
2011-02-01 14:40:00,130.65,130.78,130.64,130.77,1024100.0,100.4383,100.5382,100.4306,100.5305,1024100.0
2011-02-01 14:45:00,130.77,130.82,130.64,130.65,1692400.0,100.5305,100.569,100.4306,100.4383,1692400.0
2011-02-01 14:50:00,130.66,130.66,130.59,130.64,1608500.0,100.446,100.446,100.3921,100.4306,1608500.0
2011-02-01 14:55:00,130.64,130.81,130.63,130.8,1922400.0,100.4306,100.5613,100.4229,100.5536,1922400.0
2011-02-01 15:00:00,130.81,130.84,130.74,130.8,1428600.0,100.5613,100.5843,100.5075,100.5536,1428600.0
2011-02-01 15:05:00,130.81,130.82,130.71,130.74,1448300.0,100.5613,100.569,100.4844,100.5075,1448300.0
2011-02-01 15:10:00,130.73,130.76,130.7,130.73,991300.0,100.4998,100.5228,100.4767,100.4998,991300.0
2011-02-01 15:15:00,130.73,130.81,130.71,130.8,1358900.0,100.4998,100.5613,100.4844,100.5536,1358900.0
2011-02-01 15:20:00,130.8,130.83,130.76,130.81,978400.0,100.5536,100.5766,100.5228,100.5613,978400.0
2011-02-01 15:25:00,130.81,130.86,130.81,130.82,1091500.0,100.5613,100.5997,100.5613,100.569,1091500.0
2011-02-01 15:30:00,130.83,130.84,130.74,130.81,1795800.0,100.5766,100.5843,100.5075,100.5613,1795800.0
2011-02-01 15:35:00,130.82,130.93,130.81,130.81,3072000.0,100.569,100.6535,100.5613,100.5613,3072000.0
2011-02-01 15:40:00,130.81,130.86,130.8,130.86,2672500.0,100.5613,100.5997,100.5536,100.5997,2672500.0
2011-02-01 15:45:00,130.86,130.96,130.85,130.92,3452100.0,100.5997,100.6766,100.592,100.6458,3452100.0
2011-02-01 15:50:00,130.93,130.97,130.8,130.8,2649200.0,100.6535,100.6843,100.5536,100.5536,2649200.0
2011-02-01 15:55:00,130.8,130.83,130.74,130.75,5753500.0,100.5536,100.5766,100.5075,100.5151,5753500.0
2011-02-02 09:30:00,130.4,130.55,130.4,130.53,2847000.0,100.2461,100.3614,100.2461,100.346,2847000.0
2011-02-02 09:35:00,130.52,130.59,130.44,130.47,2199700.0,100.3383,100.3921,100.2768,100.2999,2199700.0
2011-02-02 09:40:00,130.47,130.49,130.34,130.49,2075300.0,100.2999,100.3153,100.2,100.3153,2075300.0
2011-02-02 09:45:00,130.49,130.61,130.48,130.59,2414300.0,100.3153,100.4075,100.3076,100.3921,2414300.0
2011-02-02 09:50:00,130.59,130.7,130.56,130.69,2622500.0,100.3921,100.4767,100.3691,100.469,2622500.0
2011-02-02 09:55:00,130.69,130.74,130.64,130.69,2371200.0,100.469,100.5075,100.4306,100.469,2371200.0
2011-02-02 10:00:00,130.7,130.72,130.38,130.42,2824600.0,100.4767,100.4921,100.2307,100.2615,2824600.0
2011-02-02 10:05:00,130.42,130.54,130.41,130.45,1260600.0,100.2615,100.3537,100.2538,100.2845,1260600.0
2011-02-02 10:10:00,130.46,130.64,130.45,130.6,1501000.0,100.2922,100.4306,100.2845,100.3998,1501000.0
2011-02-02 10:15:00,130.6,130.74,130.57,130.7,1386600.0,100.3998,100.5075,100.3768,100.4767,1386600.0
2011-02-02 10:20:00,130.7,130.77,130.63,130.65,1871400.0,100.4767,100.5305,100.4229,100.4383,1871400.0
2011-02-02 10:25:00,130.65,130.78,130.63,130.74,1664500.0,100.4383,100.5382,100.4229,100.5075,1664500.0
2011-02-02 10:30:00,130.74,130.84,130.67,130.75,2519900.0,100.5075,100.5843,100.4536,100.5151,2519900.0
2011-02-02 10:35:00,130.75,130.81,130.7,130.71,1328000.0,100.5151,100.5613,100.4767,100.4844,1328000.0
2011-02-02 10:40:00,130.71,130.73,130.6,130.7,2596100.0,100.4844,100.4998,100.3998,100.4767,2596100.0
2011-02-02 10:45:00,130.7,130.73,130.58,130.6,1070900.0,100.4767,100.4998,100.3845,100.3998,1070900.0
2011-02-02 10:50:00,130.6,130.69,130.6,130.65,610700.0,100.3998,100.469,100.3998,100.4383,610700.0
2011-02-02 10:55:00,130.65,130.71,130.64,130.66,843100.0,100.4383,100.4844,100.4306,100.446,843100.0
2011-02-02 11:00:00,130.65,130.67,130.52,130.54,1142600.0,100.4383,100.4536,100.3383,100.3537,1142600.0
2011-02-02 11:05:00,130.54,130.54,130.43,130.46,2019600.0,100.3537,100.3537,100.2691,100.2922,2019600.0
2011-02-02 11:10:00,130.47,130.5,130.39,130.5,1366100.0,100.2999,100.323,100.2384,100.323,1366100.0
2011-02-02 11:15:00,130.5,130.53,130.45,130.51,952500.0,100.323,100.346,100.2845,100.3306,952500.0
2011-02-02 11:20:00,130.51,130.57,130.49,130.5,1492100.0,100.3306,100.3768,100.3153,100.323,1492100.0
2011-02-02 11:25:00,130.51,130.63,130.5,130.59,871800.0,100.3306,100.4229,100.323,100.3921,871800.0
2011-02-02 11:30:00,130.59,130.61,130.52,130.6,715700.0,100.3921,100.4075,100.3383,100.3998,715700.0
2011-02-02 11:35:00,130.6,130.61,130.54,130.54,513300.0,100.3998,100.4075,100.3537,100.3537,513300.0
2011-02-02 11:40:00,130.55,130.62,130.55,130.62,434900.0,100.3614,100.4152,100.3614,100.4152,434900.0
2011-02-02 11:45:00,130.61,130.66,130.56,130.65,799400.0,100.4075,100.446,100.3691,100.4383,799400.0
2011-02-02 11:50:00,130.66,130.68,130.56,130.6,1491000.0,100.446,100.4613,100.3691,100.3998,1491000.0
2011-02-02 11:55:00,130.59,130.65,130.57,130.64,906600.0,100.3921,100.4383,100.3768,100.4306,906600.0
2011-02-02 12:00:00,130.65,130.67,130.53,130.55,1840400.0,100.4383,100.4536,100.346,100.3614,1840400.0
2011-02-02 12:05:00,130.54,130.57,130.51,130.57,766900.0,100.3537,100.3768,100.3306,100.3768,766900.0
2011-02-02 12:10:00,130.57,130.59,130.55,130.57,407900.0,100.3768,100.3921,100.3614,100.3768,407900.0
2011-02-02 12:15:00,130.56,130.57,130.51,130.53,830200.0,100.3691,100.3768,100.3306,100.346,830200.0
2011-02-02 12:20:00,130.53,130.53,130.4,130.45,1005800.0,100.346,100.346,100.2461,100.2845,1005800.0
2011-02-02 12:25:00,130.45,130.48,130.39,130.39,519800.0,100.2845,100.3076,100.2384,100.2384,519800.0
2011-02-02 12:30:00,130.4,130.5,130.4,130.47,604000.0,100.2461,100.323,100.2461,100.2999,604000.0
2011-02-02 12:35:00,130.47,130.56,130.46,130.54,633400.0,100.2999,100.3691,100.2922,100.3537,633400.0
2011-02-02 12:40:00,130.55,130.6,130.53,130.55,698100.0,100.3614,100.3998,100.346,100.3614,698100.0
2011-02-02 12:45:00,130.55,130.59,130.53,130.57,484800.0,100.3614,100.3921,100.346,100.3768,484800.0
2011-02-02 12:50:00,130.58,130.59,130.49,130.53,1180800.0,100.3845,100.3921,100.3153,100.346,1180800.0
2011-02-02 12:55:00,130.53,130.59,130.52,130.55,518400.0,100.346,100.3921,100.3383,100.3614,518400.0
2011-02-02 13:00:00,130.55,130.58,130.53,130.56,561700.0,100.3614,100.3845,100.346,100.3691,561700.0
2011-02-02 13:05:00,130.56,130.58,130.53,130.57,338100.0,100.3691,100.3845,100.346,100.3768,338100.0
2011-02-02 13:10:00,130.57,130.59,130.52,130.53,533900.0,100.3768,100.3921,100.3383,100.346,533900.0
2011-02-02 13:15:00,130.54,130.58,130.53,130.55,1688100.0,100.3537,100.3845,100.346,100.3614,1688100.0
2011-02-02 13:20:00,130.54,130.63,130.54,130.62,516800.0,100.3537,100.4229,100.3537,100.4152,516800.0
2011-02-02 13:25:00,130.62,130.64,130.59,130.61,1060600.0,100.4152,100.4306,100.3921,100.4075,1060600.0
2011-02-02 13:30:00,130.61,130.66,130.6,130.65,702900.0,100.4075,100.446,100.3998,100.4383,702900.0
2011-02-02 13:35:00,130.64,130.64,130.58,130.58,428900.0,100.4306,100.4306,100.3845,100.3845,428900.0
2011-02-02 13:40:00,130.58,130.58,130.49,130.5,742000.0,100.3845,100.3845,100.3153,100.323,742000.0
2011-02-02 13:45:00,130.49,130.55,130.48,130.55,605600.0,100.3153,100.3614,100.3076,100.3614,605600.0
2011-02-02 13:50:00,130.54,130.61,130.54,130.59,308200.0,100.3537,100.4075,100.3537,100.3921,308200.0
2011-02-02 13:55:00,130.6,130.61,130.53,130.54,763700.0,100.3998,100.4075,100.346,100.3537,763700.0
2011-02-02 14:00:00,130.53,130.55,130.5,130.54,361800.0,100.346,100.3614,100.323,100.3537,361800.0
2011-02-02 14:05:00,130.54,130.54,130.48,130.51,576200.0,100.3537,100.3537,100.3076,100.3306,576200.0
2011-02-02 14:10:00,130.52,130.84,130.49,130.52,2608200.0,100.3383,100.5843,100.3153,100.3383,2608200.0
2011-02-02 14:15:00,130.51,130.59,130.51,130.56,381100.0,100.3306,100.3921,100.3306,100.3691,381100.0
2011-02-02 14:20:00,130.56,130.6,130.53,130.57,424000.0,100.3691,100.3998,100.346,100.3768,424000.0
2011-02-02 14:25:00,130.57,130.64,130.57,130.61,426400.0,100.3768,100.4306,100.3768,100.4075,426400.0
2011-02-02 14:30:00,130.61,130.62,130.55,130.56,570600.0,100.4075,100.4152,100.3614,100.3691,570600.0
2011-02-02 14:35:00,130.56,130.62,130.55,130.58,376700.0,100.3691,100.4152,100.3614,100.3845,376700.0
2011-02-02 14:40:00,130.59,130.61,130.55,130.59,357500.0,100.3921,100.4075,100.3614,100.3921,357500.0
2011-02-02 14:45:00,130.59,130.61,130.57,130.6,356500.0,100.3921,100.4075,100.3768,100.3998,356500.0
2011-02-02 14:50:00,130.6,130.7,130.6,130.7,1486400.0,100.3998,100.4767,100.3998,100.4767,1486400.0
2011-02-02 14:55:00,130.7,130.71,130.64,130.67,1244800.0,100.4767,100.4844,100.4306,100.4536,1244800.0
2011-02-02 15:00:00,130.67,130.7,130.61,130.66,698000.0,100.4536,100.4767,100.4075,100.446,698000.0
2011-02-02 15:05:00,130.66,130.75,130.65,130.67,1041600.0,100.446,100.5151,100.4383,100.4536,1041600.0
2011-02-02 15:10:00,130.66,130.7,130.62,130.68,955300.0,100.446,100.4767,100.4152,100.4613,955300.0
2011-02-02 15:15:00,130.68,130.69,130.62,130.62,465400.0,100.4613,100.469,100.4152,100.4152,465400.0
2011-02-02 15:20:00,130.63,130.69,130.62,130.66,651500.0,100.4229,100.469,100.4152,100.446,651500.0
2011-02-02 15:25:00,130.66,130.67,130.49,130.5,1897500.0,100.446,100.4536,100.3153,100.323,1897500.0
2011-02-02 15:30:00,130.5,130.51,130.38,130.45,3469600.0,100.323,100.3306,100.2307,100.2845,3469600.0
2011-02-02 15:35:00,130.46,130.47,130.33,130.38,2244700.0,100.2922,100.2999,100.1923,100.2307,2244700.0
2011-02-02 15:40:00,130.38,130.7,130.36,130.47,2070600.0,100.2307,100.4767,100.2153,100.2999,2070600.0
2011-02-02 15:45:00,130.48,130.7,130.45,130.51,2393100.0,100.3076,100.4767,100.2845,100.3306,2393100.0
2011-02-02 15:50:00,130.51,130.52,130.37,130.39,3648800.0,100.3306,100.3383,100.223,100.2384,3648800.0
2011-02-02 15:55:00,130.38,130.49,130.36,130.47,3888900.0,100.2307,100.3153,100.2153,100.2999,3888900.0
2011-02-03 09:30:00,130.26,130.35,130.25,130.29,2107200.0,100.1385,100.2076,100.1308,100.1615,2107200.0
2011-02-03 09:35:00,130.29,130.53,130.29,130.52,2183500.0,100.1615,100.346,100.1615,100.3383,2183500.0
2011-02-03 09:40:00,130.53,130.53,130.23,130.24,2167400.0,100.346,100.346,100.1154,100.1231,2167400.0
2011-02-03 09:45:00,130.27,130.41,130.25,130.4,2480700.0,100.1461,100.2538,100.1308,100.2461,2480700.0
2011-02-03 09:50:00,130.41,130.45,130.26,130.27,2131400.0,100.2538,100.2845,100.1385,100.1461,2131400.0
2011-02-03 09:55:00,130.28,130.41,130.14,130.4,2859600.0,100.1538,100.2538,100.0462,100.2461,2859600.0
2011-02-03 10:00:00,130.39,130.51,130.13,130.18,3404000.0,100.2384,100.3306,100.0385,100.077,3404000.0
2011-02-03 10:05:00,130.17,130.18,129.8,129.89,4394700.0,100.0693,100.077,99.7848,99.854,4394700.0
2011-02-03 10:10:00,129.89,129.9,129.59,129.7,3441100.0,99.854,99.8617,99.6234,99.7079,3441100.0
2011-02-03 10:15:00,129.69,129.84,129.57,129.79,3315800.0,99.7003,99.8156,99.608,99.7771,3315800.0
2011-02-03 10:20:00,129.79,129.87,129.76,129.86,1691300.0,99.7771,99.8386,99.7541,99.8309,1691300.0
2011-02-03 10:25:00,129.85,129.92,129.77,129.91,1907000.0,99.8233,99.8771,99.7618,99.8694,1907000.0
2011-02-03 10:30:00,129.91,129.91,129.76,129.87,2043500.0,99.8694,99.8694,99.7541,99.8386,2043500.0
2011-02-03 10:35:00,129.86,129.99,129.79,129.96,1659500.0,99.8309,99.9309,99.7771,99.9078,1659500.0
2011-02-03 10:40:00,129.96,130.04,129.89,130.0,1788500.0,99.9078,99.9693,99.854,99.9386,1788500.0
2011-02-03 10:45:00,130.0,130.1,129.99,130.02,1550100.0,99.9386,100.0155,99.9309,99.954,1550100.0
2011-02-03 10:50:00,130.03,130.07,129.98,130.01,943800.0,99.9616,99.9924,99.9232,99.9463,943800.0
2011-02-03 10:55:00,130.02,130.09,129.98,130.05,949600.0,99.954,100.0078,99.9232,99.977,949600.0
2011-02-03 11:00:00,130.05,130.06,129.88,129.9,1257400.0,99.977,99.9847,99.8463,99.8617,1257400.0
2011-02-03 11:05:00,129.9,129.92,129.8,129.84,1870900.0,99.8617,99.8771,99.7848,99.8156,1870900.0
2011-02-03 11:10:00,129.85,130.0,129.83,129.98,870400.0,99.8233,99.9386,99.8079,99.9232,870400.0
2011-02-03 11:15:00,129.98,130.0,129.88,129.94,1100600.0,99.9232,99.9386,99.8463,99.8925,1100600.0
2011-02-03 11:20:00,129.94,130.07,129.92,130.04,863800.0,99.8925,99.9924,99.8771,99.9693,863800.0
2011-02-03 11:25:00,130.05,130.1,129.97,130.06,909800.0,99.977,100.0155,99.9155,99.9847,909800.0
2011-02-03 11:30:00,130.07,130.14,130.02,130.14,1290300.0,99.9924,100.0462,99.954,100.0462,1290300.0
2011-02-03 11:35:00,130.14,130.32,130.14,130.31,2067300.0,100.0462,100.1846,100.0462,100.1769,2067300.0
2011-02-03 11:40:00,130.31,130.32,130.22,130.26,1287100.0,100.1769,100.1846,100.1077,100.1385,1287100.0
2011-02-03 11:45:00,130.26,130.38,130.26,130.29,1335300.0,100.1385,100.2307,100.1385,100.1615,1335300.0
2011-02-03 11:50:00,130.29,130.35,130.27,130.33,815800.0,100.1615,100.2076,100.1461,100.1923,815800.0
2011-02-03 11:55:00,130.33,130.44,130.3,130.38,1204100.0,100.1923,100.2768,100.1692,100.2307,1204100.0
2011-02-03 12:00:00,130.38,130.47,130.36,130.4,1797900.0,100.2307,100.2999,100.2153,100.2461,1797900.0
2011-02-03 12:05:00,130.4,130.42,130.26,130.28,1639500.0,100.2461,100.2615,100.1385,100.1538,1639500.0
2011-02-03 12:10:00,130.28,130.34,130.28,130.28,772000.0,100.1538,100.2,100.1538,100.1538,772000.0
2011-02-03 12:15:00,130.28,130.38,130.28,130.33,555100.0,100.1538,100.2307,100.1538,100.1923,555100.0
2011-02-03 12:20:00,130.33,130.38,130.31,130.32,493900.0,100.1923,100.2307,100.1769,100.1846,493900.0
2011-02-03 12:25:00,130.33,130.4,130.3,130.39,740800.0,100.1923,100.2461,100.1692,100.2384,740800.0
2011-02-03 12:30:00,130.39,130.4,130.3,130.3,618600.0,100.2384,100.2461,100.1692,100.1692,618600.0
2011-02-03 12:35:00,130.31,130.35,130.28,130.31,413300.0,100.1769,100.2076,100.1538,100.1769,413300.0
2011-02-03 12:40:00,130.32,130.35,130.27,130.33,689400.0,100.1846,100.2076,100.1461,100.1923,689400.0
2011-02-03 12:45:00,130.33,130.36,130.21,130.28,989300.0,100.1923,100.2153,100.1,100.1538,989300.0
2011-02-03 12:50:00,130.28,130.36,130.22,130.35,986200.0,100.1538,100.2153,100.1077,100.2076,986200.0
2011-02-03 12:55:00,130.35,130.42,130.3,130.4,967100.0,100.2076,100.2615,100.1692,100.2461,967100.0
2011-02-03 13:00:00,130.4,130.42,130.36,130.4,960400.0,100.2461,100.2615,100.2153,100.2461,960400.0
2011-02-03 13:05:00,130.4,130.44,130.33,130.36,930700.0,100.2461,100.2768,100.1923,100.2153,930700.0
2011-02-03 13:10:00,130.35,130.41,130.35,130.41,271300.0,100.2076,100.2538,100.2076,100.2538,271300.0
2011-02-03 13:15:00,130.41,130.41,130.3,130.3,742200.0,100.2538,100.2538,100.1692,100.1692,742200.0
2011-02-03 13:20:00,130.3,130.41,130.3,130.38,490000.0,100.1692,100.2538,100.1692,100.2307,490000.0
2011-02-03 13:25:00,130.38,130.44,130.36,130.39,643800.0,100.2307,100.2768,100.2153,100.2384,643800.0
2011-02-03 13:30:00,130.4,130.41,130.31,130.36,698400.0,100.2461,100.2538,100.1769,100.2153,698400.0
2011-02-03 13:35:00,130.35,130.36,130.32,130.32,327000.0,100.2076,100.2153,100.1846,100.1846,327000.0
2011-02-03 13:40:00,130.33,130.38,130.23,130.3,1647900.0,100.1923,100.2307,100.1154,100.1692,1647900.0
2011-02-03 13:45:00,130.3,130.32,130.22,130.3,2901200.0,100.1692,100.1846,100.1077,100.1692,2901200.0
2011-02-03 13:50:00,130.3,130.35,130.29,130.3,558200.0,100.1692,100.2076,100.1615,100.1692,558200.0
2011-02-03 13:55:00,130.3,130.37,130.28,130.36,652100.0,100.1692,100.223,100.1538,100.2153,652100.0
2011-02-03 14:00:00,130.36,130.45,130.34,130.39,1038500.0,100.2153,100.2845,100.2,100.2384,1038500.0
2011-02-03 14:05:00,130.39,130.4,130.28,130.37,1241400.0,100.2384,100.2461,100.1538,100.223,1241400.0
2011-02-03 14:10:00,130.36,130.39,130.29,130.34,605600.0,100.2153,100.2384,100.1615,100.2,605600.0
2011-02-03 14:15:00,130.33,130.48,130.33,130.45,1605400.0,100.1923,100.3076,100.1923,100.2845,1605400.0
2011-02-03 14:20:00,130.44,130.5,130.44,130.45,1071900.0,100.2768,100.323,100.2768,100.2845,1071900.0
2011-02-03 14:25:00,130.45,130.48,130.41,130.42,607900.0,100.2845,100.3076,100.2538,100.2615,607900.0
2011-02-03 14:30:00,130.42,130.49,130.41,130.46,504900.0,100.2615,100.3153,100.2538,100.2922,504900.0
2011-02-03 14:35:00,130.46,130.46,130.41,130.46,366000.0,100.2922,100.2922,100.2538,100.2922,366000.0
2011-02-03 14:40:00,130.46,130.48,130.43,130.46,539400.0,100.2922,100.3076,100.2691,100.2922,539400.0
2011-02-03 14:45:00,130.47,130.49,130.43,130.49,553200.0,100.2999,100.3153,100.2691,100.3153,553200.0
2011-02-03 14:50:00,130.49,130.62,130.48,130.6,1907900.0,100.3153,100.4152,100.3076,100.3998,1907900.0
2011-02-03 14:55:00,130.6,130.73,130.57,130.66,3196700.0,100.3998,100.4998,100.3768,100.446,3196700.0
2011-02-03 15:00:00,130.65,130.82,130.65,130.8,3543400.0,100.4383,100.569,100.4383,100.5536,3543400.0
2011-02-03 15:05:00,130.8,130.85,130.78,130.79,2686600.0,100.5536,100.592,100.5382,100.5459,2686600.0
2011-02-03 15:10:00,130.78,130.83,130.75,130.8,1052500.0,100.5382,100.5766,100.5151,100.5536,1052500.0
2011-02-03 15:15:00,130.8,130.86,130.79,130.8,2305200.0,100.5536,100.5997,100.5459,100.5536,2305200.0
2011-02-03 15:20:00,130.81,130.88,130.77,130.79,2431400.0,100.5613,100.6151,100.5305,100.5459,2431400.0
2011-02-03 15:25:00,130.78,130.83,130.77,130.82,881800.0,100.5382,100.5766,100.5305,100.569,881800.0
2011-02-03 15:30:00,130.82,130.87,130.8,130.86,1212000.0,100.569,100.6074,100.5536,100.5997,1212000.0
2011-02-03 15:35:00,130.86,130.97,130.85,130.92,4321600.0,100.5997,100.6843,100.592,100.6458,4321600.0
2011-02-03 15:40:00,130.92,130.97,130.9,130.94,2067600.0,100.6458,100.6843,100.6305,100.6612,2067600.0
2011-02-03 15:45:00,130.94,130.97,130.85,130.91,2935400.0,100.6612,100.6843,100.592,100.6381,2935400.0
2011-02-03 15:50:00,130.9,130.98,130.88,130.9,3155800.0,100.6305,100.692,100.6151,100.6305,3155800.0
2011-02-03 15:55:00,130.9,130.9,130.77,130.78,3990100.0,100.6305,100.6305,100.5305,100.5382,3990100.0
2011-02-04 09:30:00,130.83,131.02,130.74,130.96,3135600.0,100.5766,100.7227,100.5075,100.6766,3135600.0
2011-02-04 09:35:00,130.95,130.97,130.65,130.67,3950800.0,100.6689,100.6843,100.4383,100.4536,3950800.0
2011-02-04 09:40:00,130.67,130.72,130.53,130.56,3370600.0,100.4536,100.4921,100.346,100.3691,3370600.0
2011-02-04 09:45:00,130.56,130.6,130.43,130.58,2821600.0,100.3691,100.3998,100.2691,100.3845,2821600.0
2011-02-04 09:50:00,130.58,130.73,130.56,130.72,2361400.0,100.3845,100.4998,100.3691,100.4921,2361400.0
2011-02-04 09:55:00,130.73,130.82,130.72,130.77,1149400.0,100.4998,100.569,100.4921,100.5305,1149400.0
2011-02-04 10:00:00,130.78,130.96,130.75,130.94,1837500.0,100.5382,100.6766,100.5151,100.6612,1837500.0
2011-02-04 10:05:00,130.93,130.96,130.83,130.88,1518200.0,100.6535,100.6766,100.5766,100.6151,1518200.0
2011-02-04 10:10:00,130.87,130.92,130.74,130.76,1583400.0,100.6074,100.6458,100.5075,100.5228,1583400.0
2011-02-04 10:15:00,130.75,130.76,130.64,130.72,1793400.0,100.5151,100.5228,100.4306,100.4921,1793400.0
2011-02-04 10:20:00,130.72,130.9,130.7,130.86,949200.0,100.4921,100.6305,100.4767,100.5997,949200.0
2011-02-04 10:25:00,130.87,131.01,130.83,130.94,2623800.0,100.6074,100.715,100.5766,100.6612,2623800.0
2011-02-04 10:30:00,130.94,130.97,130.84,130.9,1141800.0,100.6612,100.6843,100.5843,100.6305,1141800.0
2011-02-04 10:35:00,130.89,130.92,130.77,130.8,1235300.0,100.6228,100.6458,100.5305,100.5536,1235300.0
2011-02-04 10:40:00,130.79,130.79,130.6,130.64,1709200.0,100.5459,100.5459,100.3998,100.4306,1709200.0
2011-02-04 10:45:00,130.64,130.68,130.52,130.63,1535100.0,100.4306,100.4613,100.3383,100.4229,1535100.0
2011-02-04 10:50:00,130.63,130.64,130.31,130.32,3104300.0,100.4229,100.4306,100.1769,100.1846,3104300.0
2011-02-04 10:55:00,130.33,130.52,130.28,130.43,2016700.0,100.1923,100.3383,100.1538,100.2691,2016700.0
2011-02-04 11:00:00,130.43,130.54,130.23,130.25,2965500.0,100.2691,100.3537,100.1154,100.1308,2965500.0
2011-02-04 11:05:00,130.25,130.5,130.24,130.49,2042400.0,100.1308,100.323,100.1231,100.3153,2042400.0
2011-02-04 11:10:00,130.49,130.58,130.39,130.52,1680300.0,100.3153,100.3845,100.2384,100.3383,1680300.0
2011-02-04 11:15:00,130.52,130.58,130.44,130.57,784100.0,100.3383,100.3845,100.2768,100.3768,784100.0
2011-02-04 11:20:00,130.57,130.67,130.55,130.66,1243800.0,100.3768,100.4536,100.3614,100.446,1243800.0
2011-02-04 11:25:00,130.66,130.68,130.54,130.6,1128900.0,100.446,100.4613,100.3537,100.3998,1128900.0
2011-02-04 11:30:00,130.61,130.74,130.58,130.71,1143000.0,100.4075,100.5075,100.3845,100.4844,1143000.0
2011-02-04 11:35:00,130.72,130.75,130.66,130.66,1596000.0,100.4921,100.5151,100.446,100.446,1596000.0
2011-02-04 11:40:00,130.67,130.74,130.64,130.67,673300.0,100.4536,100.5075,100.4306,100.4536,673300.0
2011-02-04 11:45:00,130.66,130.68,130.57,130.68,980900.0,100.446,100.4613,100.3768,100.4613,980900.0
2011-02-04 11:50:00,130.68,130.69,130.62,130.66,564400.0,100.4613,100.469,100.4152,100.446,564400.0
2011-02-04 11:55:00,130.66,130.66,130.58,130.6,763600.0,100.446,100.446,100.3845,100.3998,763600.0
2011-02-04 12:00:00,130.59,130.65,130.58,130.61,863100.0,100.3921,100.4383,100.3845,100.4075,863100.0
2011-02-04 12:05:00,130.62,130.62,130.59,130.59,873800.0,100.4152,100.4152,100.3921,100.3921,873800.0
2011-02-04 12:10:00,130.59,130.65,130.5,130.54,1046200.0,100.3921,100.4383,100.323,100.3537,1046200.0
2011-02-04 12:15:00,130.55,130.62,130.54,130.59,441800.0,100.3614,100.4152,100.3537,100.3921,441800.0
2011-02-04 12:20:00,130.58,130.69,130.58,130.67,744500.0,100.3845,100.469,100.3845,100.4536,744500.0
2011-02-04 12:25:00,130.68,130.72,130.6,130.66,687800.0,100.4613,100.4921,100.3998,100.446,687800.0
2011-02-04 12:30:00,130.66,130.72,130.65,130.7,522200.0,100.446,100.4921,100.4383,100.4767,522200.0
2011-02-04 12:35:00,130.7,130.76,130.69,130.74,486200.0,100.4767,100.5228,100.469,100.5075,486200.0
2011-02-04 12:40:00,130.74,130.76,130.69,130.74,502600.0,100.5075,100.5228,100.469,100.5075,502600.0
2011-02-04 12:45:00,130.74,130.78,130.72,130.76,532900.0,100.5075,100.5382,100.4921,100.5228,532900.0
2011-02-04 12:50:00,130.76,130.8,130.74,130.78,740100.0,100.5228,100.5536,100.5075,100.5382,740100.0
2011-02-04 12:55:00,130.78,130.8,130.75,130.77,253500.0,100.5382,100.5536,100.5151,100.5305,253500.0
2011-02-04 13:00:00,130.77,130.79,130.73,130.78,761300.0,100.5305,100.5459,100.4998,100.5382,761300.0
2011-02-04 13:05:00,130.78,130.84,130.76,130.84,673100.0,100.5382,100.5843,100.5228,100.5843,673100.0
2011-02-04 13:10:00,130.84,130.93,130.81,130.9,1811700.0,100.5843,100.6535,100.5613,100.6305,1811700.0
2011-02-04 13:15:00,130.9,130.96,130.87,130.91,1852800.0,100.6305,100.6766,100.6074,100.6381,1852800.0
2011-02-04 13:20:00,130.91,130.99,130.91,130.94,860600.0,100.6381,100.6996,100.6381,100.6612,860600.0
2011-02-04 13:25:00,130.94,130.97,130.9,130.91,668600.0,100.6612,100.6843,100.6305,100.6381,668600.0
2011-02-04 13:30:00,130.92,130.93,130.86,130.9,680600.0,100.6458,100.6535,100.5997,100.6305,680600.0
2011-02-04 13:35:00,130.9,130.91,130.85,130.87,695600.0,100.6305,100.6381,100.592,100.6074,695600.0
2011-02-04 13:40:00,130.88,130.92,130.84,130.85,434100.0,100.6151,100.6458,100.5843,100.592,434100.0
2011-02-04 13:45:00,130.85,130.93,130.84,130.92,660800.0,100.592,100.6535,100.5843,100.6458,660800.0
2011-02-04 13:50:00,130.93,131.0,130.91,130.98,1595800.0,100.6535,100.7073,100.6381,100.692,1595800.0
2011-02-04 13:55:00,130.98,131.0,130.96,130.97,341500.0,100.692,100.7073,100.6766,100.6843,341500.0
2011-02-04 14:00:00,130.98,130.99,130.86,130.87,998300.0,100.692,100.6996,100.5997,100.6074,998300.0
2011-02-04 14:05:00,130.88,130.91,130.84,130.85,955600.0,100.6151,100.6381,100.5843,100.592,955600.0
2011-02-04 14:10:00,130.86,130.93,130.85,130.91,455900.0,100.5997,100.6535,100.592,100.6381,455900.0
2011-02-04 14:15:00,130.91,130.95,130.9,130.92,600600.0,100.6381,100.6689,100.6305,100.6458,600600.0
2011-02-04 14:20:00,130.92,130.92,130.86,130.88,596700.0,100.6458,100.6458,100.5997,100.6151,596700.0
2011-02-04 14:25:00,130.89,130.97,130.89,130.94,908400.0,100.6228,100.6843,100.6228,100.6612,908400.0
2011-02-04 14:30:00,130.94,130.94,130.91,130.94,483300.0,100.6612,100.6612,100.6381,100.6612,483300.0
2011-02-04 14:35:00,130.94,130.94,130.86,130.87,527400.0,100.6612,100.6612,100.5997,100.6074,527400.0
2011-02-04 14:40:00,130.87,130.87,130.79,130.83,945100.0,100.6074,100.6074,100.5459,100.5766,945100.0
2011-02-04 14:45:00,130.83,130.91,130.83,130.88,485300.0,100.5766,100.6381,100.5766,100.6151,485300.0
2011-02-04 14:50:00,130.88,130.96,130.86,130.92,1127800.0,100.6151,100.6766,100.5997,100.6458,1127800.0
2011-02-04 14:55:00,130.92,130.98,130.9,130.97,555800.0,100.6458,100.692,100.6305,100.6843,555800.0
2011-02-04 15:00:00,130.97,131.06,130.89,130.92,2300600.0,100.6843,100.7535,100.6228,100.6458,2300600.0
2011-02-04 15:05:00,130.93,130.95,130.87,130.93,657700.0,100.6535,100.6689,100.6074,100.6535,657700.0
2011-02-04 15:10:00,130.93,131.0,130.92,130.98,551100.0,100.6535,100.7073,100.6458,100.692,551100.0
2011-02-04 15:15:00,130.98,131.02,130.96,131.01,706500.0,100.692,100.7227,100.6766,100.715,706500.0
2011-02-04 15:20:00,131.01,131.09,131.0,131.02,1322800.0,100.715,100.7765,100.7073,100.7227,1322800.0
2011-02-04 15:25:00,131.02,131.07,130.96,131.01,1452600.0,100.7227,100.7611,100.6766,100.715,1452600.0
2011-02-04 15:30:00,131.01,131.1,131.0,131.09,1889400.0,100.715,100.7842,100.7073,100.7765,1889400.0
2011-02-04 15:35:00,131.09,131.1,130.99,131.01,1564200.0,100.7765,100.7842,100.6996,100.715,1564200.0
2011-02-04 15:40:00,131.02,131.05,130.99,131.04,1173900.0,100.7227,100.7458,100.6996,100.7381,1173900.0
2011-02-04 15:45:00,131.05,131.2,131.05,131.2,4147300.0,100.7458,100.8611,100.7458,100.8611,4147300.0
2011-02-04 15:50:00,131.19,131.2,131.1,131.11,2256200.0,100.8534,100.8611,100.7842,100.7919,2256200.0
2011-02-04 15:55:00,131.12,131.17,131.07,131.15,3670700.0,100.7996,100.838,100.7611,100.8226,3670700.0
2011-02-07 09:30:00,131.44,131.6,131.43,131.55,2787400.0,101.0456,101.1686,101.0379,101.1302,2787400.0
2011-02-07 09:35:00,131.52,131.62,131.5,131.6,1893100.0,101.1071,101.184,101.0917,101.1686,1893100.0
2011-02-07 09:40:00,131.59,131.72,131.59,131.7,2982600.0,101.1609,101.2608,101.1609,101.2455,2982600.0
2011-02-07 09:45:00,131.7,131.86,131.69,131.8,2770700.0,101.2455,101.3685,101.2378,101.3223,2770700.0
2011-02-07 09:50:00,131.8,131.81,131.71,131.72,1301900.0,101.3223,101.33,101.2532,101.2608,1301900.0
2011-02-07 09:55:00,131.72,131.75,131.67,131.72,1718800.0,101.2608,101.2839,101.2224,101.2608,1718800.0
2011-02-07 10:00:00,131.73,131.91,131.72,131.9,1983300.0,101.2685,101.4069,101.2608,101.3992,1983300.0
2011-02-07 10:05:00,131.9,131.91,131.78,131.86,1545400.0,101.3992,101.4069,101.307,101.3685,1545400.0
2011-02-07 10:10:00,131.85,131.9,131.81,131.87,1277200.0,101.3608,101.3992,101.33,101.3762,1277200.0
2011-02-07 10:15:00,131.87,131.97,131.81,131.93,1521800.0,101.3762,101.453,101.33,101.4223,1521800.0
2011-02-07 10:20:00,131.93,132.14,131.92,132.13,2659100.0,101.4223,101.5837,101.4146,101.576,2659100.0
2011-02-07 10:25:00,132.14,132.19,132.07,132.07,1731100.0,101.5837,101.6222,101.5299,101.5299,1731100.0
2011-02-07 10:30:00,132.07,132.16,132.07,132.14,1121100.0,101.5299,101.5991,101.5299,101.5837,1121100.0
2011-02-07 10:35:00,132.14,132.25,132.09,132.23,1340100.0,101.5837,101.6683,101.5453,101.6529,1340100.0
2011-02-07 10:40:00,132.23,132.25,132.16,132.22,1314000.0,101.6529,101.6683,101.5991,101.6452,1314000.0
2011-02-07 10:45:00,132.23,132.24,132.17,132.23,895900.0,101.6529,101.6606,101.6068,101.6529,895900.0
2011-02-07 10:50:00,132.24,132.31,132.2,132.2,1325000.0,101.6606,101.7144,101.6298,101.6298,1325000.0
2011-02-07 10:55:00,132.21,132.25,132.19,132.24,1189400.0,101.6375,101.6683,101.6222,101.6606,1189400.0
2011-02-07 11:00:00,132.23,132.36,132.21,132.28,1194400.0,101.6529,101.7528,101.6375,101.6913,1194400.0
2011-02-07 11:05:00,132.29,132.29,132.22,132.25,1578300.0,101.699,101.699,101.6452,101.6683,1578300.0
2011-02-07 11:10:00,132.25,132.32,132.21,132.21,1101800.0,101.6683,101.7221,101.6375,101.6375,1101800.0
2011-02-07 11:15:00,132.22,132.23,132.17,132.18,1135400.0,101.6452,101.6529,101.6068,101.6145,1135400.0
2011-02-07 11:20:00,132.18,132.21,132.15,132.21,1144300.0,101.6145,101.6375,101.5914,101.6375,1144300.0
2011-02-07 11:25:00,132.21,132.26,132.18,132.24,1118200.0,101.6375,101.676,101.6145,101.6606,1118200.0
2011-02-07 11:30:00,132.24,132.31,132.23,132.3,1521600.0,101.6606,101.7144,101.6529,101.7067,1521600.0
2011-02-07 11:35:00,132.31,132.34,132.3,132.33,791600.0,101.7144,101.7375,101.7067,101.7298,791600.0
2011-02-07 11:40:00,132.33,132.4,132.26,132.28,1189900.0,101.7298,101.7836,101.676,101.6913,1189900.0
2011-02-07 11:45:00,132.28,132.3,132.25,132.29,581600.0,101.6913,101.7067,101.6683,101.699,581600.0
2011-02-07 11:50:00,132.28,132.3,132.23,132.25,760700.0,101.6913,101.7067,101.6529,101.6683,760700.0
2011-02-07 11:55:00,132.24,132.28,132.21,132.23,814200.0,101.6606,101.6913,101.6375,101.6529,814200.0
2011-02-07 12:00:00,132.24,132.25,132.19,132.22,850000.0,101.6606,101.6683,101.6222,101.6452,850000.0
2011-02-07 12:05:00,132.22,132.22,132.16,132.19,737300.0,101.6452,101.6452,101.5991,101.6222,737300.0
2011-02-07 12:10:00,132.18,132.2,132.15,132.17,855300.0,101.6145,101.6298,101.5914,101.6068,855300.0
2011-02-07 12:15:00,132.18,132.22,132.17,132.2,799500.0,101.6145,101.6452,101.6068,101.6298,799500.0
2011-02-07 12:20:00,132.19,132.2,132.1,132.15,936900.0,101.6222,101.6298,101.553,101.5914,936900.0
2011-02-07 12:25:00,132.16,132.17,132.12,132.12,324700.0,101.5991,101.6068,101.5683,101.5683,324700.0
2011-02-07 12:30:00,132.13,132.19,132.1,132.17,1205800.0,101.576,101.6222,101.553,101.6068,1205800.0
2011-02-07 12:35:00,132.18,132.19,132.16,132.19,342400.0,101.6145,101.6222,101.5991,101.6222,342400.0
2011-02-07 12:40:00,132.19,132.24,132.18,132.24,408500.0,101.6222,101.6606,101.6145,101.6606,408500.0
2011-02-07 12:45:00,132.24,132.28,132.23,132.24,1022100.0,101.6606,101.6913,101.6529,101.6606,1022100.0
2011-02-07 12:50:00,132.24,132.27,132.2,132.21,719400.0,101.6606,101.6837,101.6298,101.6375,719400.0
2011-02-07 12:55:00,132.21,132.25,132.15,132.16,724100.0,101.6375,101.6683,101.5914,101.5991,724100.0
2011-02-07 13:00:00,132.15,132.22,132.15,132.21,637800.0,101.5914,101.6452,101.5914,101.6375,637800.0
2011-02-07 13:05:00,132.21,132.24,132.19,132.24,625900.0,101.6375,101.6606,101.6222,101.6606,625900.0
2011-02-07 13:10:00,132.24,132.28,132.23,132.27,373300.0,101.6606,101.6913,101.6529,101.6837,373300.0
2011-02-07 13:15:00,132.27,132.27,132.21,132.24,428600.0,101.6837,101.6837,101.6375,101.6606,428600.0
2011-02-07 13:20:00,132.24,132.28,132.23,132.26,350800.0,101.6606,101.6913,101.6529,101.676,350800.0
2011-02-07 13:25:00,132.26,132.28,132.23,132.25,403400.0,101.676,101.6913,101.6529,101.6683,403400.0
2011-02-07 13:30:00,132.25,132.27,132.22,132.22,348000.0,101.6683,101.6837,101.6452,101.6452,348000.0
2011-02-07 13:35:00,132.23,132.23,132.14,132.17,688600.0,101.6529,101.6529,101.5837,101.6068,688600.0
2011-02-07 13:40:00,132.18,132.23,132.17,132.21,338800.0,101.6145,101.6529,101.6068,101.6375,338800.0
2011-02-07 13:45:00,132.22,132.22,132.16,132.19,483300.0,101.6452,101.6452,101.5991,101.6222,483300.0
2011-02-07 13:50:00,132.19,132.2,132.16,132.19,381500.0,101.6222,101.6298,101.5991,101.6222,381500.0
2011-02-07 13:55:00,132.19,132.27,132.19,132.24,509400.0,101.6222,101.6837,101.6222,101.6606,509400.0
2011-02-07 14:00:00,132.24,132.26,132.2,132.21,380100.0,101.6606,101.676,101.6298,101.6375,380100.0
2011-02-07 14:05:00,132.21,132.22,132.16,132.18,442500.0,101.6375,101.6452,101.5991,101.6145,442500.0
2011-02-07 14:10:00,132.17,132.18,132.05,132.11,1181400.0,101.6068,101.6145,101.5145,101.5607,1181400.0
2011-02-07 14:15:00,132.1,132.15,132.1,132.15,452400.0,101.553,101.5914,101.553,101.5914,452400.0
2011-02-07 14:20:00,132.15,132.17,132.11,132.11,731400.0,101.5914,101.6068,101.5607,101.5607,731400.0
2011-02-07 14:25:00,132.11,132.14,132.07,132.07,560200.0,101.5607,101.5837,101.5299,101.5299,560200.0
2011-02-07 14:30:00,132.07,132.11,132.06,132.08,452500.0,101.5299,101.5607,101.5222,101.5376,452500.0
2011-02-07 14:35:00,132.09,132.1,132.04,132.06,702600.0,101.5453,101.553,101.5068,101.5222,702600.0
2011-02-07 14:40:00,132.05,132.12,132.04,132.11,727200.0,101.5145,101.5683,101.5068,101.5607,727200.0
2011-02-07 14:45:00,132.11,132.12,132.04,132.06,1013800.0,101.5607,101.5683,101.5068,101.5222,1013800.0
2011-02-07 14:50:00,132.05,132.09,131.97,131.98,1278700.0,101.5145,101.5453,101.453,101.4607,1278700.0
2011-02-07 14:55:00,131.99,131.99,131.86,131.97,2115700.0,101.4684,101.4684,101.3685,101.453,2115700.0
2011-02-07 15:00:00,131.97,132.03,131.91,131.99,828300.0,101.453,101.4992,101.4069,101.4684,828300.0
2011-02-07 15:05:00,131.99,132.03,131.96,132.0,433000.0,101.4684,101.4992,101.4453,101.4761,433000.0
2011-02-07 15:10:00,132.0,132.01,131.77,131.8,1796700.0,101.4761,101.4838,101.2993,101.3223,1796700.0
2011-02-07 15:15:00,131.79,131.89,131.78,131.82,1362800.0,101.3147,101.3915,101.307,101.3377,1362800.0
2011-02-07 15:20:00,131.82,131.85,131.75,131.82,1337000.0,101.3377,101.3608,101.2839,101.3377,1337000.0
2011-02-07 15:25:00,131.83,131.93,131.82,131.89,1516100.0,101.3454,101.4223,101.3377,101.3915,1516100.0
2011-02-07 15:30:00,131.88,131.98,131.86,131.94,1425200.0,101.3838,101.4607,101.3685,101.43,1425200.0
2011-02-07 15:35:00,131.95,131.98,131.9,131.95,1144200.0,101.4377,101.4607,101.3992,101.4377,1144200.0
2011-02-07 15:40:00,131.94,132.04,131.93,132.02,2139000.0,101.43,101.5068,101.4223,101.4915,2139000.0
2011-02-07 15:45:00,132.02,132.1,132.01,132.09,3059100.0,101.4915,101.553,101.4838,101.5453,3059100.0
2011-02-07 15:50:00,132.09,132.11,132.0,132.03,2033200.0,101.5453,101.5607,101.4761,101.4992,2033200.0
2011-02-07 15:55:00,132.02,132.03,131.93,131.98,3809900.0,101.4915,101.4992,101.4223,101.4607,3809900.0
2011-02-08 09:30:00,132.1,132.13,131.93,132.03,2661400.0,101.553,101.576,101.4223,101.4992,2661400.0
2011-02-08 09:35:00,132.03,132.05,131.87,131.89,2610900.0,101.4992,101.5145,101.3762,101.3915,2610900.0
2011-02-08 09:40:00,131.89,131.91,131.77,131.85,2943800.0,101.3915,101.4069,101.2993,101.3608,2943800.0
2011-02-08 09:45:00,131.85,131.93,131.73,131.91,1726500.0,101.3608,101.4223,101.2685,101.4069,1726500.0
2011-02-08 09:50:00,131.91,132.06,131.89,132.05,1659800.0,101.4069,101.5222,101.3915,101.5145,1659800.0
2011-02-08 09:55:00,132.04,132.07,131.97,132.06,1813000.0,101.5068,101.5299,101.453,101.5222,1813000.0
2011-02-08 10:00:00,132.06,132.16,132.05,132.1,2555700.0,101.5222,101.5991,101.5145,101.553,2555700.0
2011-02-08 10:05:00,132.11,132.14,132.05,132.14,924700.0,101.5607,101.5837,101.5145,101.5837,924700.0
2011-02-08 10:10:00,132.14,132.14,132.05,132.13,1257200.0,101.5837,101.5837,101.5145,101.576,1257200.0
2011-02-08 10:15:00,132.13,132.22,132.07,132.19,1313600.0,101.576,101.6452,101.5299,101.6222,1313600.0
2011-02-08 10:20:00,132.19,132.32,132.19,132.3,1690900.0,101.6222,101.7221,101.6222,101.7067,1690900.0
2011-02-08 10:25:00,132.3,132.35,132.24,132.24,2480500.0,101.7067,101.7452,101.6606,101.6606,2480500.0
2011-02-08 10:30:00,132.24,132.26,132.21,132.24,951900.0,101.6606,101.676,101.6375,101.6606,951900.0
2011-02-08 10:35:00,132.24,132.25,132.11,132.11,1355000.0,101.6606,101.6683,101.5607,101.5607,1355000.0
2011-02-08 10:40:00,132.11,132.18,132.1,132.16,1301600.0,101.5607,101.6145,101.553,101.5991,1301600.0
2011-02-08 10:45:00,132.16,132.26,132.15,132.24,817700.0,101.5991,101.676,101.5914,101.6606,817700.0
2011-02-08 10:50:00,132.24,132.26,132.1,132.12,1147300.0,101.6606,101.676,101.553,101.5683,1147300.0
2011-02-08 10:55:00,132.12,132.21,132.11,132.16,1012100.0,101.5683,101.6375,101.5607,101.5991,1012100.0
2011-02-08 11:00:00,132.16,132.2,132.04,132.08,1116100.0,101.5991,101.6298,101.5068,101.5376,1116100.0
2011-02-08 11:05:00,132.07,132.08,131.98,132.07,2487600.0,101.5299,101.5376,101.4607,101.5299,2487600.0
2011-02-08 11:10:00,132.08,132.19,132.06,132.16,1152600.0,101.5376,101.6222,101.5222,101.5991,1152600.0
2011-02-08 11:15:00,132.17,132.22,132.12,132.12,1029600.0,101.6068,101.6452,101.5683,101.5683,1029600.0
2011-02-08 11:20:00,132.12,132.2,132.11,132.18,1208000.0,101.5683,101.6298,101.5607,101.6145,1208000.0
2011-02-08 11:25:00,132.17,132.21,132.15,132.17,640000.0,101.6068,101.6375,101.5914,101.6068,640000.0
2011-02-08 11:30:00,132.17,132.3,132.16,132.28,1568100.0,101.6068,101.7067,101.5991,101.6913,1568100.0
2011-02-08 11:35:00,132.28,132.33,132.25,132.27,1050800.0,101.6913,101.7298,101.6683,101.6837,1050800.0
2011-02-08 11:40:00,132.27,132.33,132.26,132.27,718600.0,101.6837,101.7298,101.676,101.6837,718600.0
2011-02-08 11:45:00,132.27,132.32,132.25,132.32,824400.0,101.6837,101.7221,101.6683,101.7221,824400.0
2011-02-08 11:50:00,132.32,132.36,132.27,132.36,1042600.0,101.7221,101.7528,101.6837,101.7528,1042600.0
2011-02-08 11:55:00,132.36,132.36,132.25,132.3,594600.0,101.7528,101.7528,101.6683,101.7067,594600.0
2011-02-08 12:00:00,132.31,132.37,132.3,132.31,981800.0,101.7144,101.7605,101.7067,101.7144,981800.0
2011-02-08 12:05:00,132.31,132.38,132.23,132.27,1268200.0,101.7144,101.7682,101.6529,101.6837,1268200.0
2011-02-08 12:10:00,132.28,132.28,132.23,132.25,439600.0,101.6913,101.6913,101.6529,101.6683,439600.0
2011-02-08 12:15:00,132.25,132.34,132.24,132.29,479900.0,101.6683,101.7375,101.6606,101.699,479900.0
2011-02-08 12:20:00,132.29,132.32,132.27,132.28,596100.0,101.699,101.7221,101.6837,101.6913,596100.0
2011-02-08 12:25:00,132.28,132.37,132.28,132.35,333100.0,101.6913,101.7605,101.6913,101.7452,333100.0
2011-02-08 12:30:00,132.36,132.46,132.35,132.37,1505000.0,101.7528,101.8297,101.7452,101.7605,1505000.0
2011-02-08 12:35:00,132.37,132.39,132.35,132.38,379500.0,101.7605,101.7759,101.7452,101.7682,379500.0
2011-02-08 12:40:00,132.39,132.39,132.35,132.37,442700.0,101.7759,101.7759,101.7452,101.7605,442700.0
2011-02-08 12:45:00,132.38,132.38,132.31,132.37,755100.0,101.7682,101.7682,101.7144,101.7605,755100.0
2011-02-08 12:50:00,132.38,132.39,132.36,132.38,202600.0,101.7682,101.7759,101.7528,101.7682,202600.0
2011-02-08 12:55:00,132.38,132.39,132.29,132.33,561700.0,101.7682,101.7759,101.699,101.7298,561700.0
2011-02-08 13:00:00,132.33,132.33,132.29,132.29,406000.0,101.7298,101.7298,101.699,101.699,406000.0
2011-02-08 13:05:00,132.3,132.31,132.25,132.27,480300.0,101.7067,101.7144,101.6683,101.6837,480300.0
2011-02-08 13:10:00,132.28,132.32,132.21,132.23,780100.0,101.6913,101.7221,101.6375,101.6529,780100.0
2011-02-08 13:15:00,132.24,132.26,132.2,132.25,699400.0,101.6606,101.676,101.6298,101.6683,699400.0
2011-02-08 13:20:00,132.25,132.29,132.24,132.25,586300.0,101.6683,101.699,101.6606,101.6683,586300.0
2011-02-08 13:25:00,132.25,132.27,132.17,132.18,681000.0,101.6683,101.6837,101.6068,101.6145,681000.0
2011-02-08 13:30:00,132.18,132.22,132.17,132.21,460100.0,101.6145,101.6452,101.6068,101.6375,460100.0
2011-02-08 13:35:00,132.21,132.22,132.13,132.19,981600.0,101.6375,101.6452,101.576,101.6222,981600.0
2011-02-08 13:40:00,132.2,132.22,132.19,132.21,210600.0,101.6298,101.6452,101.6222,101.6375,210600.0
2011-02-08 13:45:00,132.21,132.23,132.14,132.21,903500.0,101.6375,101.6529,101.5837,101.6375,903500.0
2011-02-08 13:50:00,132.22,132.26,132.21,132.23,520200.0,101.6452,101.676,101.6375,101.6529,520200.0
2011-02-08 13:55:00,132.24,132.24,132.2,132.21,381200.0,101.6606,101.6606,101.6298,101.6375,381200.0
2011-02-08 14:00:00,132.21,132.29,132.21,132.27,364500.0,101.6375,101.699,101.6375,101.6837,364500.0
2011-02-08 14:05:00,132.27,132.34,132.27,132.3,737700.0,101.6837,101.7375,101.6837,101.7067,737700.0
2011-02-08 14:10:00,132.3,132.33,132.29,132.31,355100.0,101.7067,101.7298,101.699,101.7144,355100.0
2011-02-08 14:15:00,132.31,132.32,132.28,132.3,294700.0,101.7144,101.7221,101.6913,101.7067,294700.0
2011-02-08 14:20:00,132.31,132.35,132.29,132.34,536600.0,101.7144,101.7452,101.699,101.7375,536600.0
2011-02-08 14:25:00,132.35,132.39,132.33,132.38,679800.0,101.7452,101.7759,101.7298,101.7682,679800.0
2011-02-08 14:30:00,132.39,132.45,132.38,132.41,1098500.0,101.7759,101.822,101.7682,101.7913,1098500.0
2011-02-08 14:35:00,132.4,132.48,132.39,132.47,858100.0,101.7836,101.8451,101.7759,101.8374,858100.0
2011-02-08 14:40:00,132.47,132.49,132.42,132.42,935800.0,101.8374,101.8528,101.799,101.799,935800.0
2011-02-08 14:45:00,132.43,132.45,132.41,132.43,654400.0,101.8067,101.822,101.7913,101.8067,654400.0
2011-02-08 14:50:00,132.43,132.43,132.3,132.31,1120200.0,101.8067,101.8067,101.7067,101.7144,1120200.0
2011-02-08 14:55:00,132.32,132.33,132.27,132.33,1022400.0,101.7221,101.7298,101.6837,101.7298,1022400.0
2011-02-08 15:00:00,132.33,132.35,132.3,132.32,624500.0,101.7298,101.7452,101.7067,101.7221,624500.0
2011-02-08 15:05:00,132.32,132.51,132.32,132.51,1106100.0,101.7221,101.8682,101.7221,101.8682,1106100.0
2011-02-08 15:10:00,132.5,132.54,132.46,132.46,1264900.0,101.8605,101.8912,101.8297,101.8297,1264900.0
2011-02-08 15:15:00,132.47,132.5,132.44,132.46,1127300.0,101.8374,101.8605,101.8143,101.8297,1127300.0
2011-02-08 15:20:00,132.47,132.48,132.42,132.47,887300.0,101.8374,101.8451,101.799,101.8374,887300.0
2011-02-08 15:25:00,132.48,132.49,132.41,132.42,1108000.0,101.8451,101.8528,101.7913,101.799,1108000.0
2011-02-08 15:30:00,132.42,132.54,132.41,132.52,1301000.0,101.799,101.8912,101.7913,101.8758,1301000.0
2011-02-08 15:35:00,132.52,132.54,132.48,132.5,1401900.0,101.8758,101.8912,101.8451,101.8605,1401900.0
2011-02-08 15:40:00,132.5,132.56,132.49,132.51,1568000.0,101.8605,101.9066,101.8528,101.8682,1568000.0
2011-02-08 15:45:00,132.52,132.58,132.51,132.55,1980600.0,101.8758,101.922,101.8682,101.8989,1980600.0
2011-02-08 15:50:00,132.55,132.64,132.52,132.6,2393600.0,101.8989,101.9681,101.8758,101.9373,2393600.0
2011-02-08 15:55:00,132.61,132.61,132.55,132.59,3034800.0,101.945,101.945,101.8989,101.9297,3034800.0
2011-02-09 09:30:00,132.21,132.35,132.19,132.34,2597100.0,101.6375,101.7452,101.6222,101.7375,2597100.0
2011-02-09 09:35:00,132.34,132.38,132.25,132.3,2832500.0,101.7375,101.7682,101.6683,101.7067,2832500.0
2011-02-09 09:40:00,132.31,132.36,132.25,132.34,2300500.0,101.7144,101.7528,101.6683,101.7375,2300500.0
2011-02-09 09:45:00,132.33,132.34,132.16,132.17,2262200.0,101.7298,101.7375,101.5991,101.6068,2262200.0
2011-02-09 09:50:00,132.18,132.22,132.14,132.22,1583400.0,101.6145,101.6452,101.5837,101.6452,1583400.0
2011-02-09 09:55:00,132.22,132.33,132.21,132.32,1992100.0,101.6452,101.7298,101.6375,101.7221,1992100.0
2011-02-09 10:00:00,132.32,132.41,132.29,132.38,1500700.0,101.7221,101.7913,101.699,101.7682,1500700.0
2011-02-09 10:05:00,132.38,132.52,132.37,132.44,2294400.0,101.7682,101.8758,101.7605,101.8143,2294400.0
2011-02-09 10:10:00,132.45,132.46,132.31,132.34,1697800.0,101.822,101.8297,101.7144,101.7375,1697800.0
2011-02-09 10:15:00,132.33,132.35,132.28,132.3,957400.0,101.7298,101.7452,101.6913,101.7067,957400.0
2011-02-09 10:20:00,132.31,132.38,132.3,132.32,964400.0,101.7144,101.7682,101.7067,101.7221,964400.0
2011-02-09 10:25:00,132.33,132.42,132.33,132.39,1090900.0,101.7298,101.799,101.7298,101.7759,1090900.0
2011-02-09 10:30:00,132.39,132.45,132.36,132.45,783600.0,101.7759,101.822,101.7528,101.822,783600.0
2011-02-09 10:35:00,132.44,132.48,132.43,132.46,823000.0,101.8143,101.8451,101.8067,101.8297,823000.0
2011-02-09 10:40:00,132.46,132.57,132.45,132.52,1049500.0,101.8297,101.9143,101.822,101.8758,1049500.0
2011-02-09 10:45:00,132.51,132.6,132.51,132.6,2122000.0,101.8682,101.9373,101.8682,101.9373,2122000.0
2011-02-09 10:50:00,132.59,132.63,132.5,132.54,1437100.0,101.9297,101.9604,101.8605,101.8912,1437100.0
2011-02-09 10:55:00,132.55,132.55,132.44,132.45,1255100.0,101.8989,101.8989,101.8143,101.822,1255100.0
2011-02-09 11:00:00,132.46,132.47,132.42,132.47,992800.0,101.8297,101.8374,101.799,101.8374,992800.0
2011-02-09 11:05:00,132.47,132.49,132.42,132.47,736000.0,101.8374,101.8528,101.799,101.8374,736000.0
2011-02-09 11:10:00,132.46,132.47,132.35,132.36,1577900.0,101.8297,101.8374,101.7452,101.7528,1577900.0
2011-02-09 11:15:00,132.36,132.36,132.08,132.13,3236000.0,101.7528,101.7528,101.5376,101.576,3236000.0
2011-02-09 11:20:00,132.14,132.16,131.94,131.98,5331800.0,101.5837,101.5991,101.43,101.4607,5331800.0
2011-02-09 11:25:00,131.98,132.0,131.88,131.95,3667600.0,101.4607,101.4761,101.3838,101.4377,3667600.0
2011-02-09 11:30:00,131.95,132.03,131.91,132.02,2393400.0,101.4377,101.4992,101.4069,101.4915,2393400.0
2011-02-09 11:35:00,132.01,132.04,131.95,131.99,2266500.0,101.4838,101.5068,101.4377,101.4684,2266500.0
2011-02-09 11:40:00,131.99,132.07,131.98,132.07,1675500.0,101.4684,101.5299,101.4607,101.5299,1675500.0
2011-02-09 11:45:00,132.07,132.08,132.02,132.04,1259800.0,101.5299,101.5376,101.4915,101.5068,1259800.0
2011-02-09 11:50:00,132.05,132.09,132.03,132.05,699000.0,101.5145,101.5453,101.4992,101.5145,699000.0
2011-02-09 11:55:00,132.05,132.05,131.9,131.9,1258800.0,101.5145,101.5145,101.3992,101.3992,1258800.0
2011-02-09 12:00:00,131.9,131.97,131.85,131.96,1692800.0,101.3992,101.453,101.3608,101.4453,1692800.0
2011-02-09 12:05:00,131.96,132.03,131.92,132.01,1472100.0,101.4453,101.4992,101.4146,101.4838,1472100.0
2011-02-09 12:10:00,132.01,132.02,131.97,131.99,1086300.0,101.4838,101.4915,101.453,101.4684,1086300.0
2011-02-09 12:15:00,131.98,132.01,131.89,131.92,895400.0,101.4607,101.4838,101.3915,101.4146,895400.0
2011-02-09 12:20:00,131.92,131.95,131.85,131.94,1300700.0,101.4146,101.4377,101.3608,101.43,1300700.0
2011-02-09 12:25:00,131.94,132.02,131.9,132.01,1330000.0,101.43,101.4915,101.3992,101.4838,1330000.0
2011-02-09 12:30:00,132.02,132.11,131.99,132.1,2081200.0,101.4915,101.5607,101.4684,101.553,2081200.0
2011-02-09 12:35:00,132.1,132.15,132.09,132.13,1807300.0,101.553,101.5914,101.5453,101.576,1807300.0
2011-02-09 12:40:00,132.13,132.14,132.08,132.13,615600.0,101.576,101.5837,101.5376,101.576,615600.0
2011-02-09 12:45:00,132.12,132.17,132.09,132.13,749000.0,101.5683,101.6068,101.5453,101.576,749000.0
2011-02-09 12:50:00,132.13,132.15,132.1,132.11,378800.0,101.576,101.5914,101.553,101.5607,378800.0
2011-02-09 12:55:00,132.12,132.15,132.03,132.03,688600.0,101.5683,101.5914,101.4992,101.4992,688600.0
2011-02-09 13:00:00,132.03,132.12,132.02,132.11,1460900.0,101.4992,101.5683,101.4915,101.5607,1460900.0
2011-02-09 13:05:00,132.1,132.23,132.09,132.21,1525300.0,101.553,101.6529,101.5453,101.6375,1525300.0
2011-02-09 13:10:00,132.22,132.22,132.17,132.19,864400.0,101.6452,101.6452,101.6068,101.6222,864400.0
2011-02-09 13:15:00,132.18,132.27,132.18,132.25,777500.0,101.6145,101.6837,101.6145,101.6683,777500.0
2011-02-09 13:20:00,132.25,132.3,132.24,132.28,1019000.0,101.6683,101.7067,101.6606,101.6913,1019000.0
2011-02-09 13:25:00,132.28,132.31,132.25,132.28,722000.0,101.6913,101.7144,101.6683,101.6913,722000.0
2011-02-09 13:30:00,132.28,132.3,132.25,132.27,357000.0,101.6913,101.7067,101.6683,101.6837,357000.0
2011-02-09 13:35:00,132.26,132.27,132.25,132.26,227400.0,101.676,101.6837,101.6683,101.676,227400.0
2011-02-09 13:40:00,132.26,132.26,132.2,132.21,563700.0,101.676,101.676,101.6298,101.6375,563700.0
2011-02-09 13:45:00,132.21,132.22,132.15,132.17,807800.0,101.6375,101.6452,101.5914,101.6068,807800.0
2011-02-09 13:50:00,132.16,132.2,132.14,132.16,1063400.0,101.5991,101.6298,101.5837,101.5991,1063400.0
2011-02-09 13:55:00,132.17,132.17,132.09,132.09,752000.0,101.6068,101.6068,101.5453,101.5453,752000.0
2011-02-09 14:00:00,132.1,132.1,131.97,132.01,1932400.0,101.553,101.553,101.453,101.4838,1932400.0
2011-02-09 14:05:00,132.02,132.02,131.92,131.95,1232400.0,101.4915,101.4915,101.4146,101.4377,1232400.0
2011-02-09 14:10:00,131.95,132.01,131.93,131.99,574900.0,101.4377,101.4838,101.4223,101.4684,574900.0
2011-02-09 14:15:00,131.99,131.99,131.88,131.9,1245800.0,101.4684,101.4684,101.3838,101.3992,1245800.0
2011-02-09 14:20:00,131.9,131.96,131.83,131.83,1040900.0,101.3992,101.4453,101.3454,101.3454,1040900.0
2011-02-09 14:25:00,131.83,131.96,131.77,131.93,2226200.0,101.3454,101.4453,101.2993,101.4223,2226200.0
2011-02-09 14:30:00,131.92,131.94,131.86,131.91,995900.0,101.4146,101.43,101.3685,101.4069,995900.0
2011-02-09 14:35:00,131.92,131.94,131.69,131.71,2005300.0,101.4146,101.43,101.2378,101.2532,2005300.0
2011-02-09 14:40:00,131.71,131.82,131.66,131.78,2625300.0,101.2532,101.3377,101.2147,101.307,2625300.0
2011-02-09 14:45:00,131.78,131.8,131.66,131.72,1045700.0,101.307,101.3223,101.2147,101.2608,1045700.0
2011-02-09 14:50:00,131.72,131.78,131.61,131.74,1874700.0,101.2608,101.307,101.1763,101.2762,1874700.0
2011-02-09 14:55:00,131.74,131.81,131.73,131.75,1025400.0,101.2762,101.33,101.2685,101.2839,1025400.0
2011-02-09 15:00:00,131.74,131.91,131.73,131.88,1413500.0,101.2762,101.4069,101.2685,101.3838,1413500.0
2011-02-09 15:05:00,131.87,131.89,131.81,131.82,606200.0,101.3762,101.3915,101.33,101.3377,606200.0
2011-02-09 15:10:00,131.81,132.02,131.8,131.99,2365200.0,101.33,101.4915,101.3223,101.4684,2365200.0
2011-02-09 15:15:00,131.99,132.0,131.92,131.94,985200.0,101.4684,101.4761,101.4146,101.43,985200.0
2011-02-09 15:20:00,131.94,132.01,131.93,132.0,791600.0,101.43,101.4838,101.4223,101.4761,791600.0
2011-02-09 15:25:00,132.0,132.05,131.97,132.04,1354000.0,101.4761,101.5145,101.453,101.5068,1354000.0
2011-02-09 15:30:00,132.05,132.06,131.96,131.96,2022100.0,101.5145,101.5222,101.4453,101.4453,2022100.0
2011-02-09 15:35:00,131.96,132.04,131.96,131.99,1335800.0,101.4453,101.5068,101.4453,101.4684,1335800.0
2011-02-09 15:40:00,131.99,132.06,131.97,132.05,1280800.0,101.4684,101.5222,101.453,101.5145,1280800.0
2011-02-09 15:45:00,132.05,132.1,131.99,132.02,3122000.0,101.5145,101.553,101.4684,101.4915,3122000.0
2011-02-09 15:50:00,132.02,132.19,132.0,132.18,3924700.0,101.4915,101.6222,101.4761,101.6145,3924700.0
2011-02-09 15:55:00,132.19,132.28,132.14,132.27,4864600.0,101.6222,101.6913,101.5837,101.6837,4864600.0
2011-02-10 09:30:00,131.6,131.71,131.55,131.66,4432600.0,101.1686,101.2532,101.1302,101.2147,4432600.0
2011-02-10 09:35:00,131.66,131.84,131.66,131.83,2893300.0,101.2147,101.3531,101.2147,101.3454,2893300.0
2011-02-10 09:40:00,131.83,131.84,131.64,131.66,2611800.0,101.3454,101.3531,101.1993,101.2147,2611800.0
2011-02-10 09:45:00,131.67,131.67,131.33,131.36,4276200.0,101.2224,101.2224,100.961,100.9841,4276200.0
2011-02-10 09:50:00,131.36,131.49,131.34,131.48,3194500.0,100.9841,101.084,100.9687,101.0763,3194500.0
2011-02-10 09:55:00,131.48,131.54,131.44,131.53,2341800.0,101.0763,101.1225,101.0456,101.1148,2341800.0
2011-02-10 10:00:00,131.54,131.54,131.3,131.5,2991100.0,101.1225,101.1225,100.938,101.0917,2991100.0
2011-02-10 10:05:00,131.5,131.75,131.49,131.68,2509700.0,101.0917,101.2839,101.084,101.2301,2509700.0
2011-02-10 10:10:00,131.67,131.87,131.66,131.86,3053000.0,101.2224,101.3762,101.2147,101.3685,3053000.0
2011-02-10 10:15:00,131.86,132.06,131.85,132.01,5010900.0,101.3685,101.5222,101.3608,101.4838,5010900.0
2011-02-10 10:20:00,132.01,132.04,131.91,131.91,2153100.0,101.4838,101.5068,101.4069,101.4069,2153100.0
2011-02-10 10:25:00,131.92,132.01,131.8,131.97,2130500.0,101.4146,101.4838,101.3223,101.453,2130500.0
2011-02-10 10:30:00,131.96,131.99,131.85,131.91,1087300.0,101.4453,101.4684,101.3608,101.4069,1087300.0
2011-02-10 10:35:00,131.91,132.14,131.9,131.97,2802900.0,101.4069,101.5837,101.3992,101.453,2802900.0
2011-02-10 10:40:00,131.97,131.99,131.87,131.99,2147900.0,101.453,101.4684,101.3762,101.4684,2147900.0
2011-02-10 10:45:00,131.98,132.12,131.97,132.03,2297700.0,101.4607,101.5683,101.453,101.4992,2297700.0
2011-02-10 10:50:00,132.03,132.04,131.87,131.9,1285800.0,101.4992,101.5068,101.3762,101.3992,1285800.0
2011-02-10 10:55:00,131.91,131.99,131.85,131.87,1539600.0,101.4069,101.4684,101.3608,101.3762,1539600.0
2011-02-10 11:00:00,131.86,131.98,131.81,131.96,1507200.0,101.3685,101.4607,101.33,101.4453,1507200.0
2011-02-10 11:05:00,131.97,132.02,131.9,131.91,1508700.0,101.453,101.4915,101.3992,101.4069,1508700.0
2011-02-10 11:10:00,131.9,131.94,131.85,131.94,1204700.0,101.3992,101.43,101.3608,101.43,1204700.0
2011-02-10 11:15:00,131.93,132.09,131.89,131.96,2202200.0,101.4223,101.5453,101.3915,101.4453,2202200.0
2011-02-10 11:20:00,131.95,132.12,131.94,132.1,1702100.0,101.4377,101.5683,101.43,101.553,1702100.0
2011-02-10 11:25:00,132.1,132.2,132.08,132.18,2343600.0,101.553,101.6298,101.5376,101.6145,2343600.0
2011-02-10 11:30:00,132.17,132.28,132.17,132.22,2439300.0,101.6068,101.6913,101.6068,101.6452,2439300.0
2011-02-10 11:35:00,132.23,132.34,132.22,132.27,1691200.0,101.6529,101.7375,101.6452,101.6837,1691200.0
2011-02-10 11:40:00,132.28,132.29,132.17,132.18,1198000.0,101.6913,101.699,101.6068,101.6145,1198000.0
2011-02-10 11:45:00,132.18,132.3,132.17,132.24,669600.0,101.6145,101.7067,101.6068,101.6606,669600.0
2011-02-10 11:50:00,132.24,132.3,132.2,132.21,749600.0,101.6606,101.7067,101.6298,101.6375,749600.0
2011-02-10 11:55:00,132.21,132.22,132.13,132.2,1196000.0,101.6375,101.6452,101.576,101.6298,1196000.0
2011-02-10 12:00:00,132.21,132.21,132.12,132.15,731200.0,101.6375,101.6375,101.5683,101.5914,731200.0
2011-02-10 12:05:00,132.15,132.22,132.14,132.19,414800.0,101.5914,101.6452,101.5837,101.6222,414800.0
2011-02-10 12:10:00,132.19,132.2,132.16,132.18,476600.0,101.6222,101.6298,101.5991,101.6145,476600.0
2011-02-10 12:15:00,132.19,132.19,132.08,132.1,926900.0,101.6222,101.6222,101.5376,101.553,926900.0
2011-02-10 12:20:00,132.09,132.16,132.09,132.15,406200.0,101.5453,101.5991,101.5453,101.5914,406200.0
2011-02-10 12:25:00,132.15,132.21,132.13,132.18,535000.0,101.5914,101.6375,101.576,101.6145,535000.0
2011-02-10 12:30:00,132.17,132.27,132.17,132.2,807500.0,101.6068,101.6837,101.6068,101.6298,807500.0
2011-02-10 12:35:00,132.21,132.25,132.09,132.1,1739900.0,101.6375,101.6683,101.5453,101.553,1739900.0
2011-02-10 12:40:00,132.1,132.15,132.08,132.09,1721200.0,101.553,101.5914,101.5376,101.5453,1721200.0
2011-02-10 12:45:00,132.08,132.16,132.07,132.09,1117400.0,101.5376,101.5991,101.5299,101.5453,1117400.0
2011-02-10 12:50:00,132.09,132.15,132.09,132.1,1219200.0,101.5453,101.5914,101.5453,101.553,1219200.0
2011-02-10 12:55:00,132.25,132.25,132.02,132.03,1784400.0,101.6683,101.6683,101.4915,101.4992,1784400.0
2011-02-10 13:00:00,132.03,132.06,131.96,132.01,3084700.0,101.4992,101.5222,101.4453,101.4838,3084700.0
2011-02-10 13:05:00,132.01,132.05,132.0,132.03,356600.0,101.4838,101.5145,101.4761,101.4992,356600.0
2011-02-10 13:10:00,132.03,132.07,132.03,132.07,301000.0,101.4992,101.5299,101.4992,101.5299,301000.0
2011-02-10 13:15:00,132.07,132.14,132.02,132.11,792000.0,101.5299,101.5837,101.4915,101.5607,792000.0
2011-02-10 13:20:00,132.11,132.15,132.11,132.13,439500.0,101.5607,101.5914,101.5607,101.576,439500.0
2011-02-10 13:25:00,132.14,132.15,131.96,131.96,1217400.0,101.5837,101.5914,101.4453,101.4453,1217400.0
2011-02-10 13:30:00,131.96,132.06,131.93,131.93,1643500.0,101.4453,101.5222,101.4223,101.4223,1643500.0
2011-02-10 13:35:00,131.93,131.99,131.92,131.96,799900.0,101.4223,101.4684,101.4146,101.4453,799900.0
2011-02-10 13:40:00,131.96,131.99,131.88,131.92,1477400.0,101.4453,101.4684,101.3838,101.4146,1477400.0
2011-02-10 13:45:00,131.92,132.05,131.91,132.02,1553200.0,101.4146,101.5145,101.4069,101.4915,1553200.0
2011-02-10 13:50:00,132.02,132.08,131.97,132.08,626100.0,101.4915,101.5376,101.453,101.5376,626100.0
2011-02-10 13:55:00,132.07,132.09,132.0,132.0,720300.0,101.5299,101.5453,101.4761,101.4761,720300.0
2011-02-10 14:00:00,131.99,132.12,131.93,132.1,1017600.0,101.4684,101.5683,101.4223,101.553,1017600.0
2011-02-10 14:05:00,132.1,132.17,132.07,132.13,1057400.0,101.553,101.6068,101.5299,101.576,1057400.0
2011-02-10 14:10:00,132.13,132.17,132.12,132.14,592700.0,101.576,101.6068,101.5683,101.5837,592700.0
2011-02-10 14:15:00,132.14,132.15,132.09,132.09,625600.0,101.5837,101.5914,101.5453,101.5453,625600.0
2011-02-10 14:20:00,132.09,132.21,132.07,132.2,1050700.0,101.5453,101.6375,101.5299,101.6298,1050700.0
2011-02-10 14:25:00,132.19,132.21,132.14,132.15,474400.0,101.6222,101.6375,101.5837,101.5914,474400.0
2011-02-10 14:30:00,132.15,132.22,132.13,132.21,586400.0,101.5914,101.6452,101.576,101.6375,586400.0
2011-02-10 14:35:00,132.21,132.26,132.17,132.24,870800.0,101.6375,101.676,101.6068,101.6606,870800.0
2011-02-10 14:40:00,132.24,132.25,132.2,132.21,421300.0,101.6606,101.6683,101.6298,101.6375,421300.0
2011-02-10 14:45:00,132.2,132.23,132.19,132.22,346900.0,101.6298,101.6529,101.6222,101.6452,346900.0
2011-02-10 14:50:00,132.21,132.22,132.06,132.08,1090400.0,101.6375,101.6452,101.5222,101.5376,1090400.0
2011-02-10 14:55:00,132.06,132.12,132.02,132.02,1396900.0,101.5222,101.5683,101.4915,101.4915,1396900.0
2011-02-10 15:00:00,132.02,132.09,132.0,132.09,1557200.0,101.4915,101.5453,101.4761,101.5453,1557200.0
2011-02-10 15:05:00,132.09,132.09,131.98,132.0,691500.0,101.5453,101.5453,101.4607,101.4761,691500.0
2011-02-10 15:10:00,132.0,132.05,131.96,132.03,1349500.0,101.4761,101.5145,101.4453,101.4992,1349500.0
2011-02-10 15:15:00,132.03,132.12,132.03,132.03,1619300.0,101.4992,101.5683,101.4992,101.4992,1619300.0
2011-02-10 15:20:00,132.03,132.1,132.0,132.09,860400.0,101.4992,101.553,101.4761,101.5453,860400.0
2011-02-10 15:25:00,132.09,132.24,132.08,132.22,1302900.0,101.5453,101.6606,101.5376,101.6452,1302900.0
2011-02-10 15:30:00,132.22,132.27,132.2,132.21,1578200.0,101.6452,101.6837,101.6298,101.6375,1578200.0
2011-02-10 15:35:00,132.21,132.27,132.14,132.24,1525700.0,101.6375,101.6837,101.5837,101.6606,1525700.0
2011-02-10 15:40:00,132.24,132.25,132.16,132.25,1566600.0,101.6606,101.6683,101.5991,101.6683,1566600.0
2011-02-10 15:45:00,132.25,132.47,132.25,132.41,6689800.0,101.6683,101.8374,101.6683,101.7913,6689800.0
2011-02-10 15:50:00,132.42,132.43,131.96,132.0,10174100.0,101.799,101.8067,101.4453,101.4761,10174100.0
2011-02-10 15:55:00,132.0,132.34,131.98,132.33,9016200.0,101.4761,101.7375,101.4607,101.7298,9016200.0
2011-02-11 09:30:00,131.8,131.95,131.8,131.81,3160200.0,101.3223,101.4377,101.3223,101.33,3160200.0
2011-02-11 09:35:00,131.82,131.98,131.81,131.91,2247600.0,101.3377,101.4607,101.33,101.4069,2247600.0
2011-02-11 09:40:00,131.92,132.03,131.83,131.83,2091700.0,101.4146,101.4992,101.3454,101.3454,2091700.0
2011-02-11 09:45:00,131.84,131.95,131.77,131.95,1814300.0,101.3531,101.4377,101.2993,101.4377,1814300.0
2011-02-11 09:50:00,131.95,132.1,131.94,132.05,1685100.0,101.4377,101.553,101.43,101.5145,1685100.0
2011-02-11 09:55:00,132.05,132.14,131.98,132.11,1965700.0,101.5145,101.5837,101.4607,101.5607,1965700.0
2011-02-11 10:00:00,132.12,132.22,132.06,132.2,1494300.0,101.5683,101.6452,101.5222,101.6298,1494300.0
2011-02-11 10:05:00,132.2,132.25,132.15,132.21,1510600.0,101.6298,101.6683,101.5914,101.6375,1510600.0
2011-02-11 10:10:00,132.22,132.25,132.07,132.08,1724200.0,101.6452,101.6683,101.5299,101.5376,1724200.0
2011-02-11 10:15:00,132.08,132.2,132.07,132.14,1010000.0,101.5376,101.6298,101.5299,101.5837,1010000.0
2011-02-11 10:20:00,132.15,132.2,132.08,132.17,1049600.0,101.5914,101.6298,101.5376,101.6068,1049600.0
2011-02-11 10:25:00,132.17,132.31,132.12,132.29,1576100.0,101.6068,101.7144,101.5683,101.699,1576100.0
2011-02-11 10:30:00,132.3,132.38,132.28,132.35,1293600.0,101.7067,101.7682,101.6913,101.7452,1293600.0
2011-02-11 10:35:00,132.35,132.4,132.32,132.4,1388500.0,101.7452,101.7836,101.7221,101.7836,1388500.0
2011-02-11 10:40:00,132.4,132.4,132.32,132.34,697300.0,101.7836,101.7836,101.7221,101.7375,697300.0
2011-02-11 10:45:00,132.34,132.53,132.29,132.52,2332700.0,101.7375,101.8835,101.699,101.8758,2332700.0
2011-02-11 10:50:00,132.53,132.68,132.5,132.65,2264000.0,101.8835,101.9988,101.8605,101.9758,2264000.0
2011-02-11 10:55:00,132.66,132.79,132.62,132.76,2946200.0,101.9835,102.0834,101.9527,102.0603,2946200.0
2011-02-11 11:00:00,132.76,133.12,132.69,132.95,6813900.0,102.0603,102.3371,102.0065,102.2064,6813900.0
2011-02-11 11:05:00,132.96,132.97,132.79,132.88,3781400.0,102.2141,102.2218,102.0834,102.1526,3781400.0
2011-02-11 11:10:00,132.88,132.92,132.72,132.72,2280300.0,102.1526,102.1833,102.0296,102.0296,2280300.0
2011-02-11 11:15:00,132.72,132.8,132.67,132.79,2611800.0,102.0296,102.0911,101.9912,102.0834,2611800.0
2011-02-11 11:20:00,132.8,132.95,132.74,132.94,2154100.0,102.0911,102.2064,102.045,102.1987,2154100.0
2011-02-11 11:25:00,132.93,132.97,132.83,132.89,1500400.0,102.191,102.2218,102.1142,102.1603,1500400.0
2011-02-11 11:30:00,132.88,132.91,132.79,132.8,1147300.0,102.1526,102.1757,102.0834,102.0911,1147300.0
2011-02-11 11:35:00,132.79,132.8,132.7,132.73,1939300.0,102.0834,102.0911,102.0142,102.0373,1939300.0
2011-02-11 11:40:00,132.73,132.81,132.72,132.77,692500.0,102.0373,102.0988,102.0296,102.068,692500.0
2011-02-11 11:45:00,132.76,132.83,132.71,132.73,1278300.0,102.0603,102.1142,102.0219,102.0373,1278300.0
2011-02-11 11:50:00,132.73,132.85,132.72,132.72,1189800.0,102.0373,102.1295,102.0296,102.0296,1189800.0
2011-02-11 11:55:00,132.72,132.8,132.71,132.78,755800.0,102.0296,102.0911,102.0219,102.0757,755800.0
2011-02-11 12:00:00,132.78,132.81,132.73,132.75,810700.0,102.0757,102.0988,102.0373,102.0527,810700.0
2011-02-11 12:05:00,132.75,132.83,132.75,132.77,1112700.0,102.0527,102.1142,102.0527,102.068,1112700.0
2011-02-11 12:10:00,132.77,132.77,132.56,132.63,2351400.0,102.068,102.068,101.9066,101.9604,2351400.0
2011-02-11 12:15:00,132.61,132.64,132.48,132.51,1773800.0,101.945,101.9681,101.8451,101.8682,1773800.0
2011-02-11 12:20:00,132.51,132.57,132.5,132.54,1144400.0,101.8682,101.9143,101.8605,101.8912,1144400.0
2011-02-11 12:25:00,132.54,132.64,132.53,132.57,796700.0,101.8912,101.9681,101.8835,101.9143,796700.0
2011-02-11 12:30:00,132.58,132.71,132.56,132.71,1399700.0,101.922,102.0219,101.9066,102.0219,1399700.0
2011-02-11 12:35:00,132.71,132.72,132.67,132.67,881500.0,102.0219,102.0296,101.9912,101.9912,881500.0
2011-02-11 12:40:00,132.67,132.8,132.66,132.79,2753700.0,101.9912,102.0911,101.9835,102.0834,2753700.0
2011-02-11 12:45:00,132.79,132.8,132.7,132.78,1425500.0,102.0834,102.0911,102.0142,102.0757,1425500.0
2011-02-11 12:50:00,132.77,132.84,132.76,132.8,592700.0,102.068,102.1218,102.0603,102.0911,592700.0
2011-02-11 12:55:00,132.8,132.83,132.76,132.79,443600.0,102.0911,102.1142,102.0603,102.0834,443600.0
2011-02-11 13:00:00,132.8,132.8,132.76,132.77,306600.0,102.0911,102.0911,102.0603,102.068,306600.0
2011-02-11 13:05:00,132.77,132.92,132.76,132.92,1139700.0,102.068,102.1833,102.0603,102.1833,1139700.0
2011-02-11 13:10:00,132.91,132.92,132.85,132.9,507100.0,102.1757,102.1833,102.1295,102.168,507100.0
2011-02-11 13:15:00,132.9,132.94,132.86,132.87,849400.0,102.168,102.1987,102.1372,102.1449,849400.0
2011-02-11 13:20:00,132.87,132.88,132.79,132.84,828400.0,102.1449,102.1526,102.0834,102.1218,828400.0
2011-02-11 13:25:00,132.83,132.86,132.81,132.83,446000.0,102.1142,102.1372,102.0988,102.1142,446000.0
2011-02-11 13:30:00,132.84,132.88,132.81,132.85,458900.0,102.1218,102.1526,102.0988,102.1295,458900.0
2011-02-11 13:35:00,132.85,132.89,132.81,132.87,544700.0,102.1295,102.1603,102.0988,102.1449,544700.0
2011-02-11 13:40:00,132.87,132.88,132.82,132.83,261500.0,102.1449,102.1526,102.1065,102.1142,261500.0
2011-02-11 13:45:00,132.83,132.88,132.8,132.86,1994600.0,102.1142,102.1526,102.0911,102.1372,1994600.0
2011-02-11 13:50:00,132.86,132.9,132.83,132.89,701400.0,102.1372,102.168,102.1142,102.1603,701400.0
2011-02-11 13:55:00,132.88,132.92,132.87,132.91,446400.0,102.1526,102.1833,102.1449,102.1757,446400.0
2011-02-11 14:00:00,132.91,133.01,132.9,132.99,1457400.0,102.1757,102.2525,102.168,102.2372,1457400.0
2011-02-11 14:05:00,133.0,133.01,132.93,133.0,974100.0,102.2449,102.2525,102.191,102.2449,974100.0
2011-02-11 14:10:00,133.0,133.02,132.97,133.0,639200.0,102.2449,102.2602,102.2218,102.2449,639200.0
2011-02-11 14:15:00,133.0,133.0,132.97,132.98,216200.0,102.2449,102.2449,102.2218,102.2295,216200.0
2011-02-11 14:20:00,132.98,133.06,132.98,133.03,712000.0,102.2295,102.291,102.2295,102.2679,712000.0
2011-02-11 14:25:00,133.03,133.05,133.01,133.05,620200.0,102.2679,102.2833,102.2525,102.2833,620200.0
2011-02-11 14:30:00,133.05,133.18,133.04,133.16,1122700.0,102.2833,102.3832,102.2756,102.3679,1122700.0
2011-02-11 14:35:00,133.16,133.19,133.13,133.19,1096900.0,102.3679,102.3909,102.3448,102.3909,1096900.0
2011-02-11 14:40:00,133.18,133.27,133.15,133.24,1430800.0,102.3832,102.4524,102.3602,102.4294,1430800.0
2011-02-11 14:45:00,133.24,133.25,133.19,133.22,1109600.0,102.4294,102.437,102.3909,102.414,1109600.0
2011-02-11 14:50:00,133.21,133.24,133.2,133.2,570900.0,102.4063,102.4294,102.3986,102.3986,570900.0
2011-02-11 14:55:00,133.2,133.21,133.13,133.14,1347000.0,102.3986,102.4063,102.3448,102.3525,1347000.0
2011-02-11 15:00:00,133.15,133.19,133.13,133.13,750000.0,102.3602,102.3909,102.3448,102.3448,750000.0
2011-02-11 15:05:00,133.14,133.21,133.13,133.19,554300.0,102.3525,102.4063,102.3448,102.3909,554300.0
2011-02-11 15:10:00,133.2,133.25,133.18,133.19,758200.0,102.3986,102.437,102.3832,102.3909,758200.0
2011-02-11 15:15:00,133.19,133.24,133.17,133.19,864900.0,102.3909,102.4294,102.3755,102.3909,864900.0
2011-02-11 15:20:00,133.19,133.28,133.18,133.27,912800.0,102.3909,102.4601,102.3832,102.4524,912800.0
2011-02-11 15:25:00,133.26,133.27,133.17,133.18,611400.0,102.4447,102.4524,102.3755,102.3832,611400.0
2011-02-11 15:30:00,133.18,133.22,133.13,133.14,868100.0,102.3832,102.414,102.3448,102.3525,868100.0
2011-02-11 15:35:00,133.14,133.17,133.07,133.11,2377800.0,102.3525,102.3755,102.2987,102.3294,2377800.0
2011-02-11 15:40:00,133.11,133.19,133.09,133.16,1452300.0,102.3294,102.3909,102.314,102.3679,1452300.0
2011-02-11 15:45:00,133.16,133.16,133.04,133.08,2505500.0,102.3679,102.3679,102.2756,102.3064,2505500.0
2011-02-11 15:50:00,133.07,133.13,133.01,133.04,2676600.0,102.2987,102.3448,102.2525,102.2756,2676600.0
2011-02-11 15:55:00,133.05,133.13,133.02,133.11,4343200.0,102.2833,102.3448,102.2602,102.3294,4343200.0
2011-02-14 09:30:00,133.03,133.09,132.98,133.04,2938500.0,102.2679,102.314,102.2295,102.2756,2938500.0
2011-02-14 09:35:00,133.03,133.14,133.03,133.14,2020100.0,102.2679,102.3525,102.2679,102.3525,2020100.0
2011-02-14 09:40:00,133.13,133.16,132.96,133.0,1998700.0,102.3448,102.3679,102.2141,102.2449,1998700.0
2011-02-14 09:45:00,133.0,133.17,132.99,133.16,1659600.0,102.2449,102.3755,102.2372,102.3679,1659600.0
2011-02-14 09:50:00,133.16,133.17,133.09,133.13,1620900.0,102.3679,102.3755,102.314,102.3448,1620900.0
2011-02-14 09:55:00,133.12,133.18,133.05,133.07,1316400.0,102.3371,102.3832,102.2833,102.2987,1316400.0
2011-02-14 10:00:00,133.07,133.19,133.06,133.17,1256400.0,102.2987,102.3909,102.291,102.3755,1256400.0
2011-02-14 10:05:00,133.16,133.23,133.1,133.13,1363700.0,102.3679,102.4217,102.3217,102.3448,1363700.0
2011-02-14 10:10:00,133.13,133.18,133.08,133.14,1391100.0,102.3448,102.3832,102.3064,102.3525,1391100.0
2011-02-14 10:15:00,133.15,133.24,133.08,133.23,1617600.0,102.3602,102.4294,102.3064,102.4217,1617600.0
2011-02-14 10:20:00,133.23,133.3,133.23,133.27,1730900.0,102.4217,102.4755,102.4217,102.4524,1730900.0
2011-02-14 10:25:00,133.28,133.28,133.17,133.2,1366200.0,102.4601,102.4601,102.3755,102.3986,1366200.0
2011-02-14 10:30:00,133.2,133.23,133.16,133.19,1018100.0,102.3986,102.4217,102.3679,102.3909,1018100.0
2011-02-14 10:35:00,133.19,133.22,133.12,133.17,1055500.0,102.3909,102.414,102.3371,102.3755,1055500.0
2011-02-14 10:40:00,133.16,133.17,132.98,133.01,2471400.0,102.3679,102.3755,102.2295,102.2525,2471400.0
2011-02-14 10:45:00,133.0,133.02,132.88,132.94,2702200.0,102.2449,102.2602,102.1526,102.1987,2702200.0
2011-02-14 10:50:00,132.94,133.01,132.92,132.95,1343000.0,102.1987,102.2525,102.1833,102.2064,1343000.0
2011-02-14 10:55:00,132.95,133.02,132.9,133.02,962800.0,102.2064,102.2602,102.168,102.2602,962800.0
2011-02-14 11:00:00,133.02,133.02,132.93,133.01,970300.0,102.2602,102.2602,102.191,102.2525,970300.0
2011-02-14 11:05:00,133.01,133.08,132.98,133.06,1424600.0,102.2525,102.3064,102.2295,102.291,1424600.0
2011-02-14 11:10:00,133.05,133.12,133.02,133.09,706300.0,102.2833,102.3371,102.2602,102.314,706300.0
2011-02-14 11:15:00,133.08,133.17,133.07,133.16,783600.0,102.3064,102.3755,102.2987,102.3679,783600.0
2011-02-14 11:20:00,133.17,133.18,133.0,133.17,1146000.0,102.3755,102.3832,102.2449,102.3755,1146000.0
2011-02-14 11:25:00,133.17,133.18,133.09,133.12,680800.0,102.3755,102.3832,102.314,102.3371,680800.0
2011-02-14 11:30:00,133.13,133.17,133.09,133.17,664000.0,102.3448,102.3755,102.314,102.3755,664000.0
2011-02-14 11:35:00,133.17,133.2,133.13,133.15,673500.0,102.3755,102.3986,102.3448,102.3602,673500.0
2011-02-14 11:40:00,133.15,133.2,133.12,133.16,533100.0,102.3602,102.3986,102.3371,102.3679,533100.0
2011-02-14 11:45:00,133.16,133.21,133.13,133.13,597400.0,102.3679,102.4063,102.3448,102.3448,597400.0
2011-02-14 11:50:00,133.14,133.18,133.13,133.14,223700.0,102.3525,102.3832,102.3448,102.3525,223700.0
2011-02-14 11:55:00,133.14,133.21,133.13,133.21,372600.0,102.3525,102.4063,102.3448,102.4063,372600.0
2011-02-14 12:00:00,133.21,133.25,133.2,133.23,464400.0,102.4063,102.437,102.3986,102.4217,464400.0
2011-02-14 12:05:00,133.22,133.23,133.19,133.2,523200.0,102.414,102.4217,102.3909,102.3986,523200.0
2011-02-14 12:10:00,133.2,133.25,133.18,133.23,513800.0,102.3986,102.437,102.3832,102.4217,513800.0
2011-02-14 12:15:00,133.23,133.27,133.21,133.25,799500.0,102.4217,102.4524,102.4063,102.437,799500.0
2011-02-14 12:20:00,133.26,133.36,133.25,133.32,820300.0,102.4447,102.5216,102.437,102.4909,820300.0
2011-02-14 12:25:00,133.31,133.33,133.28,133.3,762600.0,102.4832,102.4985,102.4601,102.4755,762600.0
2011-02-14 12:30:00,133.3,133.34,133.29,133.31,351400.0,102.4755,102.5062,102.4678,102.4832,351400.0
2011-02-14 12:35:00,133.32,133.32,133.29,133.29,605200.0,102.4909,102.4909,102.4678,102.4678,605200.0
2011-02-14 12:40:00,133.29,133.38,133.27,133.37,1384600.0,102.4678,102.537,102.4524,102.5293,1384600.0
2011-02-14 12:45:00,133.37,133.37,133.28,133.28,568600.0,102.5293,102.5293,102.4601,102.4601,568600.0
2011-02-14 12:50:00,133.29,133.3,133.28,133.29,299400.0,102.4678,102.4755,102.4601,102.4678,299400.0
2011-02-14 12:55:00,133.29,133.34,133.28,133.31,307400.0,102.4678,102.5062,102.4601,102.4832,307400.0
2011-02-14 13:00:00,133.31,133.33,133.28,133.29,480200.0,102.4832,102.4985,102.4601,102.4678,480200.0
2011-02-14 13:05:00,133.28,133.28,133.22,133.23,627900.0,102.4601,102.4601,102.414,102.4217,627900.0
2011-02-14 13:10:00,133.23,133.33,133.23,133.3,499300.0,102.4217,102.4985,102.4217,102.4755,499300.0
2011-02-14 13:15:00,133.3,133.32,133.29,133.32,315900.0,102.4755,102.4909,102.4678,102.4909,315900.0
2011-02-14 13:20:00,133.32,133.36,133.32,133.34,528000.0,102.4909,102.5216,102.4909,102.5062,528000.0
2011-02-14 13:25:00,133.34,133.36,133.29,133.3,284800.0,102.5062,102.5216,102.4678,102.4755,284800.0
2011-02-14 13:30:00,133.29,133.34,133.28,133.34,341100.0,102.4678,102.5062,102.4601,102.5062,341100.0
2011-02-14 13:35:00,133.34,133.36,133.33,133.35,306400.0,102.5062,102.5216,102.4985,102.5139,306400.0
2011-02-14 13:40:00,133.34,133.35,133.26,133.27,627600.0,102.5062,102.5139,102.4447,102.4524,627600.0
2011-02-14 13:45:00,133.28,133.31,133.26,133.31,292600.0,102.4601,102.4832,102.4447,102.4832,292600.0
2011-02-14 13:50:00,133.31,133.35,133.29,133.31,602500.0,102.4832,102.5139,102.4678,102.4832,602500.0
2011-02-14 13:55:00,133.31,133.32,133.29,133.29,383500.0,102.4832,102.4909,102.4678,102.4678,383500.0
2011-02-14 14:00:00,133.29,133.33,133.25,133.31,886100.0,102.4678,102.4985,102.437,102.4832,886100.0
2011-02-14 14:05:00,133.3,133.33,133.28,133.32,173300.0,102.4755,102.4985,102.4601,102.4909,173300.0
2011-02-14 14:10:00,133.32,133.33,133.23,133.25,916000.0,102.4909,102.4985,102.4217,102.437,916000.0
2011-02-14 14:15:00,133.26,133.29,133.24,133.28,498200.0,102.4447,102.4678,102.4294,102.4601,498200.0
2011-02-14 14:20:00,133.28,133.31,133.26,133.29,390800.0,102.4601,102.4832,102.4447,102.4678,390800.0
2011-02-14 14:25:00,133.28,133.33,133.25,133.32,581800.0,102.4601,102.4985,102.437,102.4909,581800.0
2011-02-14 14:30:00,133.32,133.33,133.26,133.27,393700.0,102.4909,102.4985,102.4447,102.4524,393700.0
2011-02-14 14:35:00,133.26,133.31,133.25,133.29,390600.0,102.4447,102.4832,102.437,102.4678,390600.0
2011-02-14 14:40:00,133.29,133.35,133.27,133.32,470500.0,102.4678,102.5139,102.4524,102.4909,470500.0
2011-02-14 14:45:00,133.32,133.41,133.31,133.39,809100.0,102.4909,102.56,102.4832,102.5447,809100.0
2011-02-14 14:50:00,133.39,133.43,133.37,133.39,733900.0,102.5447,102.5754,102.5293,102.5447,733900.0
2011-02-14 14:55:00,133.39,133.41,133.38,133.4,297300.0,102.5447,102.56,102.537,102.5524,297300.0
2011-02-14 15:00:00,133.41,133.44,133.4,133.41,562300.0,102.56,102.5831,102.5524,102.56,562300.0
2011-02-14 15:05:00,133.42,133.44,133.3,133.31,843400.0,102.5677,102.5831,102.4755,102.4832,843400.0
2011-02-14 15:10:00,133.31,133.38,133.29,133.36,831900.0,102.4832,102.537,102.4678,102.5216,831900.0
2011-02-14 15:15:00,133.35,133.42,133.35,133.39,446700.0,102.5139,102.5677,102.5139,102.5447,446700.0
2011-02-14 15:20:00,133.4,133.42,133.37,133.41,401100.0,102.5524,102.5677,102.5293,102.56,401100.0
2011-02-14 15:25:00,133.42,133.43,133.31,133.31,1353400.0,102.5677,102.5754,102.4832,102.4832,1353400.0
2011-02-14 15:30:00,133.31,133.39,133.3,133.36,1189600.0,102.4832,102.5447,102.4755,102.5216,1189600.0
2011-02-14 15:35:00,133.36,133.39,133.31,133.31,1111800.0,102.5216,102.5447,102.4832,102.4832,1111800.0
2011-02-14 15:40:00,133.31,133.45,133.3,133.45,2510000.0,102.4832,102.5908,102.4755,102.5908,2510000.0
2011-02-14 15:45:00,133.45,133.54,133.43,133.48,3251400.0,102.5908,102.66,102.5754,102.6139,3251400.0
2011-02-14 15:50:00,133.48,133.51,133.45,133.48,1340200.0,102.6139,102.6369,102.5908,102.6139,1340200.0
2011-02-14 15:55:00,133.48,133.48,133.4,133.43,3876300.0,102.6139,102.6139,102.5524,102.5754,3876300.0
2011-02-15 09:30:00,133.02,133.11,132.94,132.96,3116300.0,102.2602,102.3294,102.1987,102.2141,3116300.0
2011-02-15 09:35:00,132.96,133.02,132.85,132.89,2979600.0,102.2141,102.2602,102.1295,102.1603,2979600.0
2011-02-15 09:40:00,132.89,133.12,132.87,133.08,2387200.0,102.1603,102.3371,102.1449,102.3064,2387200.0
2011-02-15 09:45:00,133.09,133.17,133.08,133.12,1594800.0,102.314,102.3755,102.3064,102.3371,1594800.0
2011-02-15 09:50:00,133.12,133.19,133.05,133.13,1302700.0,102.3371,102.3909,102.2833,102.3448,1302700.0
2011-02-15 09:55:00,133.13,133.2,133.12,133.16,1006700.0,102.3448,102.3986,102.3371,102.3679,1006700.0
2011-02-15 10:00:00,133.16,133.22,133.0,133.0,1397200.0,102.3679,102.414,102.2449,102.2449,1397200.0
2011-02-15 10:05:00,133.0,133.04,132.87,132.89,1813200.0,102.2449,102.2756,102.1449,102.1603,1813200.0
2011-02-15 10:10:00,132.89,132.96,132.76,132.89,2229700.0,102.1603,102.2141,102.0603,102.1603,2229700.0
2011-02-15 10:15:00,132.89,132.94,132.8,132.84,1551700.0,102.1603,102.1987,102.0911,102.1218,1551700.0
2011-02-15 10:20:00,132.84,132.88,132.75,132.77,2224700.0,102.1218,102.1526,102.0527,102.068,2224700.0
2011-02-15 10:25:00,132.78,132.79,132.66,132.69,2078700.0,102.0757,102.0834,101.9835,102.0065,2078700.0
2011-02-15 10:30:00,132.69,132.81,132.67,132.8,1455900.0,102.0065,102.0988,101.9912,102.0911,1455900.0
2011-02-15 10:35:00,132.8,132.88,132.79,132.88,1297700.0,102.0911,102.1526,102.0834,102.1526,1297700.0
2011-02-15 10:40:00,132.88,132.91,132.8,132.84,1436100.0,102.1526,102.1757,102.0911,102.1218,1436100.0
2011-02-15 10:45:00,132.85,132.89,132.81,132.81,911800.0,102.1295,102.1603,102.0988,102.0988,911800.0
2011-02-15 10:50:00,132.82,132.96,132.78,132.96,1514200.0,102.1065,102.2141,102.0757,102.2141,1514200.0
2011-02-15 10:55:00,132.95,133.0,132.89,132.91,949200.0,102.2064,102.2449,102.1603,102.1757,949200.0
2011-02-15 11:00:00,132.92,133.0,132.91,132.94,932600.0,102.1833,102.2449,102.1757,102.1987,932600.0
2011-02-15 11:05:00,132.95,133.09,132.94,133.06,1755400.0,102.2064,102.314,102.1987,102.291,1755400.0
2011-02-15 11:10:00,133.07,133.12,133.03,133.04,1689100.0,102.2987,102.3371,102.2679,102.2756,1689100.0
2011-02-15 11:15:00,133.04,133.08,133.01,133.02,922300.0,102.2756,102.3064,102.2525,102.2602,922300.0
2011-02-15 11:20:00,133.03,133.1,133.02,133.08,954600.0,102.2679,102.3217,102.2602,102.3064,954600.0
2011-02-15 11:25:00,133.07,133.12,133.05,133.09,1158100.0,102.2987,102.3371,102.2833,102.314,1158100.0
2011-02-15 11:30:00,133.1,133.13,133.05,133.07,961800.0,102.3217,102.3448,102.2833,102.2987,961800.0
2011-02-15 11:35:00,133.08,133.1,133.03,133.04,552600.0,102.3064,102.3217,102.2679,102.2756,552600.0
2011-02-15 11:40:00,133.03,133.04,133.0,133.0,571700.0,102.2679,102.2756,102.2449,102.2449,571700.0
2011-02-15 11:45:00,133.01,133.01,132.89,132.92,1335300.0,102.2525,102.2525,102.1603,102.1833,1335300.0
2011-02-15 11:50:00,132.92,133.01,132.91,132.98,800200.0,102.1833,102.2525,102.1757,102.2295,800200.0
2011-02-15 11:55:00,132.98,133.02,132.93,132.94,596600.0,102.2295,102.2602,102.191,102.1987,596600.0
2011-02-15 12:00:00,132.95,132.96,132.85,132.96,1252000.0,102.2064,102.2141,102.1295,102.2141,1252000.0
2011-02-15 12:05:00,132.96,133.01,132.93,133.01,404400.0,102.2141,102.2525,102.191,102.2525,404400.0
2011-02-15 12:10:00,133.02,133.06,132.97,133.04,519300.0,102.2602,102.291,102.2218,102.2756,519300.0
2011-02-15 12:15:00,133.05,133.08,133.0,133.04,403600.0,102.2833,102.3064,102.2449,102.2756,403600.0
2011-02-15 12:20:00,133.04,133.06,133.01,133.04,467500.0,102.2756,102.291,102.2525,102.2756,467500.0
2011-02-15 12:25:00,133.05,133.12,133.05,133.12,476400.0,102.2833,102.3371,102.2833,102.3371,476400.0
2011-02-15 12:30:00,133.12,133.13,133.08,133.1,517100.0,102.3371,102.3448,102.3064,102.3217,517100.0
2011-02-15 12:35:00,133.11,133.19,133.1,133.19,1019200.0,102.3294,102.3909,102.3217,102.3909,1019200.0
2011-02-15 12:40:00,133.19,133.19,133.16,133.17,364900.0,102.3909,102.3909,102.3679,102.3755,364900.0
2011-02-15 12:45:00,133.17,133.18,133.13,133.16,519000.0,102.3755,102.3832,102.3448,102.3679,519000.0
2011-02-15 12:50:00,133.16,133.16,133.08,133.09,411800.0,102.3679,102.3679,102.3064,102.314,411800.0
2011-02-15 12:55:00,133.09,133.12,133.08,133.1,366400.0,102.314,102.3371,102.3064,102.3217,366400.0
2011-02-15 13:00:00,133.09,133.1,133.05,133.05,331800.0,102.314,102.3217,102.2833,102.2833,331800.0
2011-02-15 13:05:00,133.05,133.07,133.03,133.03,230400.0,102.2833,102.2987,102.2679,102.2679,230400.0
2011-02-15 13:10:00,133.03,133.15,133.02,133.12,630500.0,102.2679,102.3602,102.2602,102.3371,630500.0
2011-02-15 13:15:00,133.12,133.12,133.02,133.03,491400.0,102.3371,102.3371,102.2602,102.2679,491400.0
2011-02-15 13:20:00,133.03,133.06,133.02,133.05,280900.0,102.2679,102.291,102.2602,102.2833,280900.0
2011-02-15 13:25:00,133.05,133.07,133.03,133.04,495200.0,102.2833,102.2987,102.2679,102.2756,495200.0
2011-02-15 13:30:00,133.05,133.09,133.02,133.07,369300.0,102.2833,102.314,102.2602,102.2987,369300.0
2011-02-15 13:35:00,133.08,133.11,133.07,133.09,263900.0,102.3064,102.3294,102.2987,102.314,263900.0
2011-02-15 13:40:00,133.08,133.1,133.07,133.09,230900.0,102.3064,102.3217,102.2987,102.314,230900.0
2011-02-15 13:45:00,133.09,133.16,133.08,133.14,731300.0,102.314,102.3679,102.3064,102.3525,731300.0
2011-02-15 13:50:00,133.14,133.15,133.0,133.02,732100.0,102.3525,102.3602,102.2449,102.2602,732100.0
2011-02-15 13:55:00,133.02,133.04,132.98,133.02,1031400.0,102.2602,102.2756,102.2295,102.2602,1031400.0
2011-02-15 14:00:00,133.01,133.02,132.9,132.91,1509100.0,102.2525,102.2602,102.168,102.1757,1509100.0
2011-02-15 14:05:00,132.91,132.91,132.83,132.89,1242100.0,102.1757,102.1757,102.1142,102.1603,1242100.0
2011-02-15 14:10:00,132.89,132.91,132.81,132.81,557100.0,102.1603,102.1757,102.0988,102.0988,557100.0
2011-02-15 14:15:00,132.82,132.89,132.81,132.89,964500.0,102.1065,102.1603,102.0988,102.1603,964500.0
2011-02-15 14:20:00,132.89,132.9,132.76,132.77,1090300.0,102.1603,102.168,102.0603,102.068,1090300.0
2011-02-15 14:25:00,132.77,132.77,132.68,132.71,1412600.0,102.068,102.068,101.9988,102.0219,1412600.0
2011-02-15 14:30:00,132.7,132.8,132.66,132.79,1069800.0,102.0142,102.0911,101.9835,102.0834,1069800.0
2011-02-15 14:35:00,132.79,132.84,132.76,132.78,991500.0,102.0834,102.1218,102.0603,102.0757,991500.0
2011-02-15 14:40:00,132.78,132.9,132.77,132.87,863600.0,102.0757,102.168,102.068,102.1449,863600.0
2011-02-15 14:45:00,132.88,132.89,132.83,132.86,557500.0,102.1526,102.1603,102.1142,102.1372,557500.0
2011-02-15 14:50:00,132.86,132.94,132.85,132.94,657700.0,102.1372,102.1987,102.1295,102.1987,657700.0
2011-02-15 14:55:00,132.94,132.96,132.89,132.91,731300.0,102.1987,102.2141,102.1603,102.1757,731300.0
2011-02-15 15:00:00,132.91,133.0,132.88,132.99,823600.0,102.1757,102.2449,102.1526,102.2372,823600.0
2011-02-15 15:05:00,132.99,133.02,132.97,132.97,1082000.0,102.2372,102.2602,102.2218,102.2218,1082000.0
2011-02-15 15:10:00,132.98,133.02,132.95,133.01,789700.0,102.2295,102.2602,102.2064,102.2525,789700.0
2011-02-15 15:15:00,133.01,133.02,132.95,132.95,673100.0,102.2525,102.2602,102.2064,102.2064,673100.0
2011-02-15 15:20:00,132.96,132.97,132.87,132.89,1153500.0,102.2141,102.2218,102.1449,102.1603,1153500.0
2011-02-15 15:25:00,132.89,132.96,132.85,132.9,1262700.0,102.1603,102.2141,102.1295,102.168,1262700.0
2011-02-15 15:30:00,132.9,132.99,132.86,132.86,1231600.0,102.168,102.2372,102.1372,102.1372,1231600.0
2011-02-15 15:35:00,132.86,132.89,132.78,132.89,1393800.0,102.1372,102.1603,102.0757,102.1603,1393800.0
2011-02-15 15:40:00,132.89,132.9,132.8,132.9,1845500.0,102.1603,102.168,102.0911,102.168,1845500.0
2011-02-15 15:45:00,132.9,132.94,132.84,132.92,3272400.0,102.168,102.1987,102.1218,102.1833,3272400.0
2011-02-15 15:50:00,132.92,132.92,132.83,132.83,1356000.0,102.1833,102.1833,102.1142,102.1142,1356000.0
2011-02-15 15:55:00,132.83,133.05,132.83,133.01,5042600.0,102.1142,102.2833,102.1142,102.2525,5042600.0
2011-02-16 09:30:00,133.45,133.56,133.45,133.55,2868000.0,102.5908,102.6754,102.5908,102.6677,2868000.0
2011-02-16 09:35:00,133.54,133.63,133.53,133.54,2753300.0,102.66,102.7292,102.6523,102.66,2753300.0
2011-02-16 09:40:00,133.53,133.63,133.53,133.59,1791400.0,102.6523,102.7292,102.6523,102.6984,1791400.0
2011-02-16 09:45:00,133.59,133.6,133.44,133.51,1390500.0,102.6984,102.7061,102.5831,102.6369,1390500.0
2011-02-16 09:50:00,133.51,133.53,133.41,133.53,1611600.0,102.6369,102.6523,102.56,102.6523,1611600.0
2011-02-16 09:55:00,133.53,133.65,133.5,133.64,1655900.0,102.6523,102.7445,102.6292,102.7369,1655900.0
2011-02-16 10:00:00,133.64,133.67,133.44,133.49,2604100.0,102.7369,102.7599,102.5831,102.6215,2604100.0
2011-02-16 10:05:00,133.5,133.6,133.46,133.57,865800.0,102.6292,102.7061,102.5985,102.683,865800.0
2011-02-16 10:10:00,133.56,133.78,133.56,133.76,2302600.0,102.6754,102.8445,102.6754,102.8291,2302600.0
2011-02-16 10:15:00,133.75,133.81,133.73,133.76,1636700.0,102.8214,102.8675,102.806,102.8291,1636700.0
2011-02-16 10:20:00,133.75,133.82,133.75,133.78,943300.0,102.8214,102.8752,102.8214,102.8445,943300.0
2011-02-16 10:25:00,133.78,133.8,133.72,133.72,788400.0,102.8445,102.8599,102.7984,102.7984,788400.0
2011-02-16 10:30:00,133.73,133.86,133.72,133.85,1719300.0,102.806,102.906,102.7984,102.8983,1719300.0
2011-02-16 10:35:00,133.84,134.0,133.84,133.99,2749500.0,102.8906,103.0136,102.8906,103.0059,2749500.0
2011-02-16 10:40:00,133.98,133.99,133.87,133.91,1805300.0,102.9982,103.0059,102.9137,102.9444,1805300.0
2011-02-16 10:45:00,133.91,133.96,133.86,133.94,1917200.0,102.9444,102.9829,102.906,102.9675,1917200.0
2011-02-16 10:50:00,133.94,134.0,133.9,133.92,1064600.0,102.9675,103.0136,102.9367,102.9521,1064600.0
2011-02-16 10:55:00,133.91,134.01,133.9,133.99,1668000.0,102.9444,103.0213,102.9367,103.0059,1668000.0
2011-02-16 11:00:00,133.98,134.01,133.89,133.89,822900.0,102.9982,103.0213,102.929,102.929,822900.0
2011-02-16 11:05:00,133.9,133.94,133.85,133.86,1427900.0,102.9367,102.9675,102.8983,102.906,1427900.0
2011-02-16 11:10:00,133.85,133.89,133.84,133.89,1466800.0,102.8983,102.929,102.8906,102.929,1466800.0
2011-02-16 11:15:00,133.89,133.92,133.86,133.86,579000.0,102.929,102.9521,102.906,102.906,579000.0
2011-02-16 11:20:00,133.86,133.92,133.81,133.83,1120000.0,102.906,102.9521,102.8675,102.8829,1120000.0
2011-02-16 11:25:00,133.83,133.84,133.72,133.74,2871700.0,102.8829,102.8906,102.7984,102.8137,2871700.0
2011-02-16 11:30:00,133.74,133.76,133.59,133.62,2898000.0,102.8137,102.8291,102.6984,102.7215,2898000.0
2011-02-16 11:35:00,133.62,133.72,133.61,133.7,1637300.0,102.7215,102.7984,102.7138,102.783,1637300.0
2011-02-16 11:40:00,133.69,133.76,133.62,133.75,1139200.0,102.7753,102.8291,102.7215,102.8214,1139200.0
2011-02-16 11:45:00,133.75,133.82,133.74,133.76,1506000.0,102.8214,102.8752,102.8137,102.8291,1506000.0
2011-02-16 11:50:00,133.76,133.78,133.68,133.7,842100.0,102.8291,102.8445,102.7676,102.783,842100.0
2011-02-16 11:55:00,133.69,133.77,133.65,133.75,1017200.0,102.7753,102.8368,102.7445,102.8214,1017200.0
2011-02-16 12:00:00,133.75,133.77,133.52,133.52,2663300.0,102.8214,102.8368,102.6446,102.6446,2663300.0
2011-02-16 12:05:00,133.52,133.54,133.19,133.2,3010700.0,102.6446,102.66,102.3909,102.3986,3010700.0
2011-02-16 12:10:00,133.2,133.43,133.2,133.39,2545100.0,102.3986,102.5754,102.3986,102.5447,2545100.0
2011-02-16 12:15:00,133.4,133.44,133.27,133.28,2458400.0,102.5524,102.5831,102.4524,102.4601,2458400.0
2011-02-16 12:20:00,133.28,133.43,133.28,133.42,1561800.0,102.4601,102.5754,102.4601,102.5677,1561800.0
2011-02-16 12:25:00,133.43,133.51,133.4,133.47,1786300.0,102.5754,102.6369,102.5524,102.6062,1786300.0
2011-02-16 12:30:00,133.46,133.51,133.43,133.49,794600.0,102.5985,102.6369,102.5754,102.6215,794600.0
2011-02-16 12:35:00,133.49,133.53,133.47,133.53,401300.0,102.6215,102.6523,102.6062,102.6523,401300.0
2011-02-16 12:40:00,133.52,133.56,133.48,133.51,985700.0,102.6446,102.6754,102.6139,102.6369,985700.0
2011-02-16 12:45:00,133.5,133.58,133.48,133.57,936100.0,102.6292,102.6907,102.6139,102.683,936100.0
2011-02-16 12:50:00,133.57,133.58,133.48,133.52,1108100.0,102.683,102.6907,102.6139,102.6446,1108100.0
2011-02-16 12:55:00,133.52,133.61,133.51,133.6,661200.0,102.6446,102.7138,102.6369,102.7061,661200.0
2011-02-16 13:00:00,133.6,133.61,133.49,133.52,1058600.0,102.7061,102.7138,102.6215,102.6446,1058600.0
2011-02-16 13:05:00,133.51,133.66,133.51,133.62,1212500.0,102.6369,102.7522,102.6369,102.7215,1212500.0
2011-02-16 13:10:00,133.61,133.66,133.57,133.63,1150400.0,102.7138,102.7522,102.683,102.7292,1150400.0
2011-02-16 13:15:00,133.62,133.65,133.57,133.59,644100.0,102.7215,102.7445,102.683,102.6984,644100.0
2011-02-16 13:20:00,133.6,133.63,133.59,133.61,541600.0,102.7061,102.7292,102.6984,102.7138,541600.0
2011-02-16 13:25:00,133.62,133.62,133.53,133.54,719500.0,102.7215,102.7215,102.6523,102.66,719500.0
2011-02-16 13:30:00,133.54,133.61,133.54,133.57,546600.0,102.66,102.7138,102.66,102.683,546600.0
2011-02-16 13:35:00,133.57,133.62,133.54,133.61,770500.0,102.683,102.7215,102.66,102.7138,770500.0
2011-02-16 13:40:00,133.6,133.72,133.6,133.7,1120600.0,102.7061,102.7984,102.7061,102.783,1120600.0
2011-02-16 13:45:00,133.7,133.72,133.68,133.72,782000.0,102.783,102.7984,102.7676,102.7984,782000.0
2011-02-16 13:50:00,133.72,133.76,133.71,133.71,604900.0,102.7984,102.8291,102.7907,102.7907,604900.0
2011-02-16 13:55:00,133.71,133.79,133.7,133.78,865900.0,102.7907,102.8522,102.783,102.8445,865900.0
2011-02-16 14:00:00,133.79,133.8,133.65,133.78,2028800.0,102.8522,102.8599,102.7445,102.8445,2028800.0
2011-02-16 14:05:00,133.78,133.79,133.64,133.65,1011700.0,102.8445,102.8522,102.7369,102.7445,1011700.0
2011-02-16 14:10:00,133.65,133.7,133.51,133.55,1658400.0,102.7445,102.783,102.6369,102.6677,1658400.0
2011-02-16 14:15:00,133.54,133.63,133.52,133.52,674700.0,102.66,102.7292,102.6446,102.6446,674700.0
2011-02-16 14:20:00,133.52,133.59,133.5,133.58,762300.0,102.6446,102.6984,102.6292,102.6907,762300.0
2011-02-16 14:25:00,133.59,133.59,133.52,133.54,690500.0,102.6984,102.6984,102.6446,102.66,690500.0
2011-02-16 14:30:00,133.55,133.71,133.54,133.71,1355200.0,102.6677,102.7907,102.66,102.7907,1355200.0
2011-02-16 14:35:00,133.71,133.86,133.7,133.85,3432400.0,102.7907,102.906,102.783,102.8983,3432400.0
2011-02-16 14:40:00,133.85,133.86,133.76,133.82,1185300.0,102.8983,102.906,102.8291,102.8752,1185300.0
2011-02-16 14:45:00,133.83,133.89,133.79,133.82,751800.0,102.8829,102.929,102.8522,102.8752,751800.0
2011-02-16 14:50:00,133.81,133.85,133.79,133.83,407500.0,102.8675,102.8983,102.8522,102.8829,407500.0
2011-02-16 14:55:00,133.82,133.89,133.75,133.78,903200.0,102.8752,102.929,102.8214,102.8445,903200.0
2011-02-16 15:00:00,133.78,133.85,133.76,133.85,1014100.0,102.8445,102.8983,102.8291,102.8983,1014100.0
2011-02-16 15:05:00,133.85,133.92,133.84,133.89,965500.0,102.8983,102.9521,102.8906,102.929,965500.0
2011-02-16 15:10:00,133.9,133.91,133.85,133.86,662600.0,102.9367,102.9444,102.8983,102.906,662600.0
2011-02-16 15:15:00,133.87,133.92,133.82,133.83,903400.0,102.9137,102.9521,102.8752,102.8829,903400.0
2011-02-16 15:20:00,133.82,133.83,133.79,133.8,929200.0,102.8752,102.8829,102.8522,102.8599,929200.0
2011-02-16 15:25:00,133.81,133.86,133.75,133.78,1037000.0,102.8675,102.906,102.8214,102.8445,1037000.0
2011-02-16 15:30:00,133.79,133.88,133.78,133.87,633400.0,102.8522,102.9214,102.8445,102.9137,633400.0
2011-02-16 15:35:00,133.86,133.92,133.84,133.89,702200.0,102.906,102.9521,102.8906,102.929,702200.0
2011-02-16 15:40:00,133.89,133.92,133.85,133.91,1171100.0,102.929,102.9521,102.8983,102.9444,1171100.0
2011-02-16 15:45:00,133.91,133.94,133.84,133.9,2813200.0,102.9444,102.9675,102.8906,102.9367,2813200.0
2011-02-16 15:50:00,133.89,133.96,133.76,133.78,2823500.0,102.929,102.9829,102.8291,102.8445,2823500.0
2011-02-16 15:55:00,133.77,133.91,133.77,133.83,5226000.0,102.8368,102.9444,102.8368,102.8829,5226000.0
2011-02-17 09:30:00,133.46,133.53,133.41,133.42,2342400.0,102.5985,102.6523,102.56,102.5677,2342400.0
2011-02-17 09:35:00,133.42,133.52,133.34,133.52,2064800.0,102.5677,102.6446,102.5062,102.6446,2064800.0
2011-02-17 09:40:00,133.52,133.52,133.39,133.49,1668500.0,102.6446,102.6446,102.5447,102.6215,1668500.0
2011-02-17 09:45:00,133.49,133.59,133.46,133.56,1319200.0,102.6215,102.6984,102.5985,102.6754,1319200.0
2011-02-17 09:50:00,133.56,133.61,133.53,133.57,1368200.0,102.6754,102.7138,102.6523,102.683,1368200.0
2011-02-17 09:55:00,133.56,133.6,133.54,133.59,948600.0,102.6754,102.7061,102.66,102.6984,948600.0
2011-02-17 10:00:00,133.59,133.81,133.58,133.81,4279600.0,102.6984,102.8675,102.6907,102.8675,4279600.0
2011-02-17 10:05:00,133.81,133.81,133.56,133.61,2242600.0,102.8675,102.8675,102.6754,102.7138,2242600.0
2011-02-17 10:10:00,133.6,133.66,133.52,133.6,1646700.0,102.7061,102.7522,102.6446,102.7061,1646700.0
2011-02-17 10:15:00,133.6,133.61,133.5,133.56,953400.0,102.7061,102.7138,102.6292,102.6754,953400.0
2011-02-17 10:20:00,133.56,133.79,133.56,133.74,2339400.0,102.6754,102.8522,102.6754,102.8137,2339400.0
2011-02-17 10:25:00,133.74,133.78,133.68,133.73,850100.0,102.8137,102.8445,102.7676,102.806,850100.0
2011-02-17 10:30:00,133.74,133.77,133.64,133.74,1772300.0,102.8137,102.8368,102.7369,102.8137,1772300.0
2011-02-17 10:35:00,133.73,133.8,133.67,133.69,1002000.0,102.806,102.8599,102.7599,102.7753,1002000.0
2011-02-17 10:40:00,133.7,133.73,133.65,133.72,1108200.0,102.783,102.806,102.7445,102.7984,1108200.0
2011-02-17 10:45:00,133.72,133.81,133.72,133.77,961200.0,102.7984,102.8675,102.7984,102.8368,961200.0
2011-02-17 10:50:00,133.76,133.79,133.7,133.78,1018800.0,102.8291,102.8522,102.783,102.8445,1018800.0
2011-02-17 10:55:00,133.78,133.81,133.66,133.72,1013800.0,102.8445,102.8675,102.7522,102.7984,1013800.0
2011-02-17 11:00:00,133.72,133.81,133.69,133.76,1084400.0,102.7984,102.8675,102.7753,102.8291,1084400.0
2011-02-17 11:05:00,133.76,133.79,133.72,133.75,551800.0,102.8291,102.8522,102.7984,102.8214,551800.0
2011-02-17 11:10:00,133.74,133.94,133.71,133.93,2231000.0,102.8137,102.9675,102.7907,102.9598,2231000.0
2011-02-17 11:15:00,133.93,134.0,133.87,133.98,2608300.0,102.9598,103.0136,102.9137,102.9982,2608300.0
2011-02-17 11:20:00,133.99,134.06,133.95,134.05,2307200.0,103.0059,103.0597,102.9752,103.052,2307200.0
2011-02-17 11:25:00,134.04,134.09,134.0,134.07,1522000.0,103.0444,103.0828,103.0136,103.0674,1522000.0
2011-02-17 11:30:00,134.07,134.14,134.03,134.13,1236700.0,103.0674,103.1212,103.0367,103.1135,1236700.0
2011-02-17 11:35:00,134.13,134.13,134.03,134.05,707100.0,103.1135,103.1135,103.0367,103.052,707100.0
2011-02-17 11:40:00,134.04,134.08,134.03,134.05,984400.0,103.0444,103.0751,103.0367,103.052,984400.0
2011-02-17 11:45:00,134.04,134.1,134.03,134.05,490600.0,103.0444,103.0905,103.0367,103.052,490600.0
2011-02-17 11:50:00,134.05,134.12,134.04,134.08,674300.0,103.052,103.1059,103.0444,103.0751,674300.0
2011-02-17 11:55:00,134.08,134.12,134.07,134.08,602600.0,103.0751,103.1059,103.0674,103.0751,602600.0
2011-02-17 12:00:00,134.07,134.09,134.04,134.05,551300.0,103.0674,103.0828,103.0444,103.052,551300.0
2011-02-17 12:05:00,134.05,134.08,134.03,134.03,743300.0,103.052,103.0751,103.0367,103.0367,743300.0
2011-02-17 12:10:00,134.03,134.04,133.96,134.01,873300.0,103.0367,103.0444,102.9829,103.0213,873300.0
2011-02-17 12:15:00,134.01,134.05,133.99,134.01,820300.0,103.0213,103.052,103.0059,103.0213,820300.0
2011-02-17 12:20:00,134.0,134.04,134.0,134.02,389300.0,103.0136,103.0444,103.0136,103.029,389300.0
2011-02-17 12:25:00,134.02,134.05,133.99,134.04,304300.0,103.029,103.052,103.0059,103.0444,304300.0
2011-02-17 12:30:00,134.04,134.09,134.04,134.06,1465600.0,103.0444,103.0828,103.0444,103.0597,1465600.0
2011-02-17 12:35:00,134.05,134.09,134.04,134.06,255800.0,103.052,103.0828,103.0444,103.0597,255800.0
2011-02-17 12:40:00,134.06,134.09,134.05,134.07,205900.0,103.0597,103.0828,103.052,103.0674,205900.0
2011-02-17 12:45:00,134.07,134.11,134.06,134.07,433000.0,103.0674,103.0982,103.0597,103.0674,433000.0
2011-02-17 12:50:00,134.06,134.09,134.04,134.06,881600.0,103.0597,103.0828,103.0444,103.0597,881600.0
2011-02-17 12:55:00,134.06,134.09,134.02,134.02,647500.0,103.0597,103.0828,103.029,103.029,647500.0
2011-02-17 13:00:00,134.02,134.13,134.02,134.11,1057200.0,103.029,103.1135,103.029,103.0982,1057200.0
2011-02-17 13:05:00,134.11,134.23,134.1,134.2,1508200.0,103.0982,103.1904,103.0905,103.1674,1508200.0
2011-02-17 13:10:00,134.2,134.24,134.19,134.2,984500.0,103.1674,103.1981,103.1597,103.1674,984500.0
2011-02-17 13:15:00,134.21,134.28,134.2,134.22,1052000.0,103.175,103.2289,103.1674,103.1827,1052000.0
2011-02-17 13:20:00,134.22,134.28,134.2,134.24,1288400.0,103.1827,103.2289,103.1674,103.1981,1288400.0
2011-02-17 13:25:00,134.25,134.31,134.24,134.27,836400.0,103.2058,103.2519,103.1981,103.2212,836400.0
2011-02-17 13:30:00,134.26,134.32,134.26,134.26,555300.0,103.2135,103.2596,103.2135,103.2135,555300.0
2011-02-17 13:35:00,134.26,134.28,134.25,134.25,374100.0,103.2135,103.2289,103.2058,103.2058,374100.0
2011-02-17 13:40:00,134.25,134.3,134.24,134.25,622800.0,103.2058,103.2442,103.1981,103.2058,622800.0
2011-02-17 13:45:00,134.26,134.29,134.23,134.26,1138200.0,103.2135,103.2365,103.1904,103.2135,1138200.0
2011-02-17 13:50:00,134.26,134.27,134.23,134.25,456300.0,103.2135,103.2212,103.1904,103.2058,456300.0
2011-02-17 13:55:00,134.24,134.28,134.21,134.27,842200.0,103.1981,103.2289,103.175,103.2212,842200.0
2011-02-17 14:00:00,134.27,134.31,134.26,134.29,1628500.0,103.2212,103.2519,103.2135,103.2365,1628500.0
2011-02-17 14:05:00,134.3,134.3,134.26,134.28,625100.0,103.2442,103.2442,103.2135,103.2289,625100.0
2011-02-17 14:10:00,134.27,134.31,134.25,134.3,698500.0,103.2212,103.2519,103.2058,103.2442,698500.0
2011-02-17 14:15:00,134.3,134.39,134.29,134.38,2052700.0,103.2442,103.3134,103.2365,103.3057,2052700.0
2011-02-17 14:20:00,134.37,134.38,134.27,134.29,1774000.0,103.298,103.3057,103.2212,103.2365,1774000.0
2011-02-17 14:25:00,134.28,134.3,134.2,134.24,1088000.0,103.2289,103.2442,103.1674,103.1981,1088000.0
2011-02-17 14:30:00,134.23,134.26,134.18,134.25,882600.0,103.1904,103.2135,103.152,103.2058,882600.0
2011-02-17 14:35:00,134.25,134.26,134.23,134.25,450200.0,103.2058,103.2135,103.1904,103.2058,450200.0
2011-02-17 14:40:00,134.26,134.27,134.23,134.25,353300.0,103.2135,103.2212,103.1904,103.2058,353300.0
2011-02-17 14:45:00,134.24,134.25,134.2,134.24,731900.0,103.1981,103.2058,103.1674,103.1981,731900.0
2011-02-17 14:50:00,134.24,134.28,134.23,134.25,569900.0,103.1981,103.2289,103.1904,103.2058,569900.0
2011-02-17 14:55:00,134.25,134.34,134.24,134.31,671700.0,103.2058,103.275,103.1981,103.2519,671700.0
2011-02-17 15:00:00,134.31,134.32,134.26,134.3,506100.0,103.2519,103.2596,103.2135,103.2442,506100.0
2011-02-17 15:05:00,134.31,134.32,134.29,134.31,387700.0,103.2519,103.2596,103.2365,103.2519,387700.0
2011-02-17 15:10:00,134.31,134.32,134.26,134.31,547100.0,103.2519,103.2596,103.2135,103.2519,547100.0
2011-02-17 15:15:00,134.31,134.38,134.31,134.34,704700.0,103.2519,103.3057,103.2519,103.275,704700.0
2011-02-17 15:20:00,134.34,134.39,134.34,134.39,729400.0,103.275,103.3134,103.275,103.3134,729400.0
2011-02-17 15:25:00,134.39,134.43,134.33,134.37,1686900.0,103.3134,103.3442,103.2673,103.298,1686900.0
2011-02-17 15:30:00,134.36,134.38,134.27,134.3,1562500.0,103.2904,103.3057,103.2212,103.2442,1562500.0
2011-02-17 15:35:00,134.29,134.34,134.27,134.32,1337600.0,103.2365,103.275,103.2212,103.2596,1337600.0
2011-02-17 15:40:00,134.31,134.39,134.3,134.39,1421700.0,103.2519,103.3134,103.2442,103.3134,1421700.0
2011-02-17 15:45:00,134.39,134.42,134.29,134.32,2234500.0,103.3134,103.3365,103.2365,103.2596,2234500.0
2011-02-17 15:50:00,134.32,134.32,134.24,134.29,2563800.0,103.2596,103.2596,103.1981,103.2365,2563800.0
2011-02-17 15:55:00,134.29,134.33,134.25,134.27,5712300.0,103.2365,103.2673,103.2058,103.2212,5712300.0
2011-02-18 09:30:00,134.37,134.37,134.23,134.24,3250900.0,103.298,103.298,103.1904,103.1981,3250900.0
2011-02-18 09:35:00,134.25,134.28,134.15,134.23,2508700.0,103.2058,103.2289,103.1289,103.1904,2508700.0
2011-02-18 09:40:00,134.24,134.25,134.15,134.21,1482900.0,103.1981,103.2058,103.1289,103.175,1482900.0
2011-02-18 09:45:00,134.21,134.29,134.13,134.28,2213400.0,103.175,103.2365,103.1135,103.2289,2213400.0
2011-02-18 09:50:00,134.29,134.33,134.24,134.27,1660900.0,103.2365,103.2673,103.1981,103.2212,1660900.0
2011-02-18 09:55:00,134.28,134.33,134.23,134.3,1369400.0,103.2289,103.2673,103.1904,103.2442,1369400.0
2011-02-18 10:00:00,134.3,134.36,134.28,134.32,1476400.0,103.2442,103.2904,103.2289,103.2596,1476400.0
2011-02-18 10:05:00,134.33,134.35,134.27,134.29,1267100.0,103.2673,103.2827,103.2212,103.2365,1267100.0
2011-02-18 10:10:00,134.28,134.29,134.2,134.23,1299800.0,103.2289,103.2365,103.1674,103.1904,1299800.0
2011-02-18 10:15:00,134.21,134.3,134.21,134.29,1528400.0,103.175,103.2442,103.175,103.2365,1528400.0
2011-02-18 10:20:00,134.29,134.35,134.26,134.33,1498700.0,103.2365,103.2827,103.2135,103.2673,1498700.0
2011-02-18 10:25:00,134.34,134.4,134.29,134.33,1297500.0,103.275,103.3211,103.2365,103.2673,1297500.0
2011-02-18 10:30:00,134.33,134.38,134.31,134.36,532600.0,103.2673,103.3057,103.2519,103.2904,532600.0
2011-02-18 10:35:00,134.35,134.37,134.31,134.34,963500.0,103.2827,103.298,103.2519,103.275,963500.0
2011-02-18 10:40:00,134.34,134.45,134.33,134.43,1378300.0,103.275,103.3596,103.2673,103.3442,1378300.0
2011-02-18 10:45:00,134.42,134.45,134.39,134.42,690400.0,103.3365,103.3596,103.3134,103.3365,690400.0
2011-02-18 10:50:00,134.42,134.44,134.39,134.42,824500.0,103.3365,103.3519,103.3134,103.3365,824500.0
2011-02-18 10:55:00,134.42,134.44,134.32,134.32,1268600.0,103.3365,103.3519,103.2596,103.2596,1268600.0
2011-02-18 11:00:00,134.31,134.38,134.3,134.34,1118200.0,103.2519,103.3057,103.2442,103.275,1118200.0
2011-02-18 11:05:00,134.34,134.44,134.33,134.42,1033200.0,103.275,103.3519,103.2673,103.3365,1033200.0
2011-02-18 11:10:00,134.43,134.44,134.38,134.42,1376600.0,103.3442,103.3519,103.3057,103.3365,1376600.0
2011-02-18 11:15:00,134.42,134.46,134.39,134.44,937500.0,103.3365,103.3672,103.3134,103.3519,937500.0
2011-02-18 11:20:00,134.45,134.56,134.42,134.49,1757000.0,103.3596,103.4441,103.3365,103.3903,1757000.0
2011-02-18 11:25:00,134.49,134.55,134.48,134.53,774700.0,103.3903,103.4364,103.3826,103.4211,774700.0
2011-02-18 11:30:00,134.53,134.64,134.52,134.58,2284500.0,103.4211,103.5056,103.4134,103.4595,2284500.0
2011-02-18 11:35:00,134.58,134.62,134.57,134.59,1124600.0,103.4595,103.4902,103.4518,103.4672,1124600.0
2011-02-18 11:40:00,134.59,134.59,134.51,134.54,728800.0,103.4672,103.4672,103.4057,103.4287,728800.0
2011-02-18 11:45:00,134.54,134.55,134.51,134.54,784300.0,103.4287,103.4364,103.4057,103.4287,784300.0
2011-02-18 11:50:00,134.54,134.57,134.52,134.54,920100.0,103.4287,103.4518,103.4134,103.4287,920100.0
2011-02-18 11:55:00,134.53,134.59,134.53,134.58,733600.0,103.4211,103.4672,103.4211,103.4595,733600.0
2011-02-18 12:00:00,134.57,134.68,134.53,134.64,1487600.0,103.4518,103.5364,103.4211,103.5056,1487600.0
2011-02-18 12:05:00,134.64,134.66,134.62,134.63,916400.0,103.5056,103.521,103.4902,103.4979,916400.0
2011-02-18 12:10:00,134.64,134.66,134.62,134.64,622200.0,103.5056,103.521,103.4902,103.5056,622200.0
2011-02-18 12:15:00,134.64,134.65,134.6,134.65,868500.0,103.5056,103.5133,103.4749,103.5133,868500.0
2011-02-18 12:20:00,134.64,134.69,134.62,134.66,1130200.0,103.5056,103.5441,103.4902,103.521,1130200.0
2011-02-18 12:25:00,134.66,134.68,134.62,134.64,742800.0,103.521,103.5364,103.4902,103.5056,742800.0
2011-02-18 12:30:00,134.64,134.66,134.62,134.63,504400.0,103.5056,103.521,103.4902,103.4979,504400.0
2011-02-18 12:35:00,134.63,134.64,134.57,134.57,519600.0,103.4979,103.5056,103.4518,103.4518,519600.0
2011-02-18 12:40:00,134.57,134.58,134.53,134.56,726800.0,103.4518,103.4595,103.4211,103.4441,726800.0
2011-02-18 12:45:00,134.55,134.58,134.55,134.57,297100.0,103.4364,103.4595,103.4364,103.4518,297100.0
2011-02-18 12:50:00,134.57,134.65,134.56,134.65,819100.0,103.4518,103.5133,103.4441,103.5133,819100.0
2011-02-18 12:55:00,134.65,134.65,134.59,134.61,793900.0,103.5133,103.5133,103.4672,103.4826,793900.0
2011-02-18 13:00:00,134.61,134.62,134.56,134.57,603400.0,103.4826,103.4902,103.4441,103.4518,603400.0
2011-02-18 13:05:00,134.57,134.6,134.56,134.59,341000.0,103.4518,103.4749,103.4441,103.4672,341000.0
2011-02-18 13:10:00,134.59,134.62,134.57,134.58,331400.0,103.4672,103.4902,103.4518,103.4595,331400.0
2011-02-18 13:15:00,134.58,134.59,134.5,134.54,981200.0,103.4595,103.4672,103.398,103.4287,981200.0
2011-02-18 13:20:00,134.54,134.54,134.47,134.52,953800.0,103.4287,103.4287,103.3749,103.4134,953800.0
2011-02-18 13:25:00,134.52,134.54,134.46,134.47,699900.0,103.4134,103.4287,103.3672,103.3749,699900.0
2011-02-18 13:30:00,134.48,134.48,134.33,134.35,2445600.0,103.3826,103.3826,103.2673,103.2827,2445600.0
2011-02-18 13:35:00,134.34,134.39,134.33,134.36,1122900.0,103.275,103.3134,103.2673,103.2904,1122900.0
2011-02-18 13:40:00,134.36,134.36,134.28,134.32,1327400.0,103.2904,103.2904,103.2289,103.2596,1327400.0
2011-02-18 13:45:00,134.32,134.35,134.23,134.25,1035900.0,103.2596,103.2827,103.1904,103.2058,1035900.0
2011-02-18 13:50:00,134.26,134.37,134.25,134.37,908300.0,103.2135,103.298,103.2058,103.298,908300.0
2011-02-18 13:55:00,134.36,134.45,134.34,134.44,664200.0,103.2904,103.3596,103.275,103.3519,664200.0
2011-02-18 14:00:00,134.44,134.45,134.38,134.39,583300.0,103.3519,103.3596,103.3057,103.3134,583300.0
2011-02-18 14:05:00,134.4,134.45,134.39,134.4,680500.0,103.3211,103.3596,103.3134,103.3211,680500.0
2011-02-18 14:10:00,134.39,134.42,134.39,134.4,361000.0,103.3134,103.3365,103.3134,103.3211,361000.0
2011-02-18 14:15:00,134.4,134.41,134.25,134.26,1442400.0,103.3211,103.3288,103.2058,103.2135,1442400.0
2011-02-18 14:20:00,134.26,134.31,134.15,134.16,1669400.0,103.2135,103.2519,103.1289,103.1366,1669400.0
2011-02-18 14:25:00,134.16,134.17,134.07,134.13,2040700.0,103.1366,103.1443,103.0674,103.1135,2040700.0
2011-02-18 14:30:00,134.13,134.2,134.06,134.19,1281900.0,103.1135,103.1674,103.0597,103.1597,1281900.0
2011-02-18 14:35:00,134.19,134.21,134.15,134.17,836200.0,103.1597,103.175,103.1289,103.1443,836200.0
2011-02-18 14:40:00,134.17,134.21,134.16,134.21,618600.0,103.1443,103.175,103.1366,103.175,618600.0
2011-02-18 14:45:00,134.21,134.35,134.2,134.34,2022000.0,103.175,103.2827,103.1674,103.275,2022000.0
2011-02-18 14:50:00,134.34,134.39,134.33,134.37,1026800.0,103.275,103.3134,103.2673,103.298,1026800.0
2011-02-18 14:55:00,134.36,134.37,134.3,134.35,881900.0,103.2904,103.298,103.2442,103.2827,881900.0
2011-02-18 15:00:00,134.35,134.37,134.32,134.34,1035300.0,103.2827,103.298,103.2596,103.275,1035300.0
2011-02-18 15:05:00,134.34,134.36,134.32,134.34,927700.0,103.275,103.2904,103.2596,103.275,927700.0
2011-02-18 15:10:00,134.33,134.34,134.24,134.28,998500.0,103.2673,103.275,103.1981,103.2289,998500.0
2011-02-18 15:15:00,134.28,134.29,134.24,134.26,772600.0,103.2289,103.2365,103.1981,103.2135,772600.0
2011-02-18 15:20:00,134.26,134.38,134.24,134.36,1270500.0,103.2135,103.3057,103.1981,103.2904,1270500.0
2011-02-18 15:25:00,134.36,134.37,134.25,134.26,1321800.0,103.2904,103.298,103.2058,103.2135,1321800.0
2011-02-18 15:30:00,134.25,134.28,134.16,134.2,2157700.0,103.2058,103.2289,103.1366,103.1674,2157700.0
2011-02-18 15:35:00,134.19,134.25,134.19,134.21,1594200.0,103.1597,103.2058,103.1597,103.175,1594200.0
2011-02-18 15:40:00,134.22,134.36,134.21,134.35,2222000.0,103.1827,103.2904,103.175,103.2827,2222000.0
2011-02-18 15:45:00,134.35,134.45,134.34,134.34,4346600.0,103.2827,103.3596,103.275,103.275,4346600.0
2011-02-18 15:50:00,134.34,134.43,134.33,134.4,1979600.0,103.275,103.3442,103.2673,103.3211,1979600.0
2011-02-18 15:55:00,134.39,134.57,134.39,134.57,6190700.0,103.3134,103.4518,103.3134,103.4518,6190700.0
2011-02-22 09:30:00,133.12,133.14,132.86,132.89,6017800.0,102.3371,102.3525,102.1372,102.1603,6017800.0
2011-02-22 09:35:00,132.88,133.06,132.75,133.02,4559000.0,102.1526,102.291,102.0527,102.2602,4559000.0
2011-02-22 09:40:00,133.02,133.1,132.95,132.97,3263500.0,102.2602,102.3217,102.2064,102.2218,3263500.0
2011-02-22 09:45:00,132.97,133.26,132.95,133.26,3034200.0,102.2218,102.4447,102.2064,102.4447,3034200.0
2011-02-22 09:50:00,133.26,133.47,133.25,133.4,4990000.0,102.4447,102.6062,102.437,102.5524,4990000.0
2011-02-22 09:55:00,133.4,133.62,133.4,133.59,4041500.0,102.5524,102.7215,102.5524,102.6984,4041500.0
2011-02-22 10:00:00,133.59,133.69,133.44,133.47,5024400.0,102.6984,102.7753,102.5831,102.6062,5024400.0
2011-02-22 10:05:00,133.47,133.64,133.4,133.61,2222300.0,102.6062,102.7369,102.5524,102.7138,2222300.0
2011-02-22 10:10:00,133.62,133.76,133.61,133.65,3983500.0,102.7215,102.8291,102.7138,102.7445,3983500.0
2011-02-22 10:15:00,133.65,133.86,133.64,133.73,2889000.0,102.7445,102.906,102.7369,102.806,2889000.0
2011-02-22 10:20:00,133.74,133.75,133.59,133.65,2190100.0,102.8137,102.8214,102.6984,102.7445,2190100.0
2011-02-22 10:25:00,133.65,133.65,133.48,133.51,2182700.0,102.7445,102.7445,102.6139,102.6369,2182700.0
2011-02-22 10:30:00,133.51,133.54,133.41,133.53,1870000.0,102.6369,102.66,102.56,102.6523,1870000.0
2011-02-22 10:35:00,133.54,133.65,133.53,133.59,1204200.0,102.66,102.7445,102.6523,102.6984,1204200.0
2011-02-22 10:40:00,133.59,133.71,133.5,133.7,1457800.0,102.6984,102.7907,102.6292,102.783,1457800.0
2011-02-22 10:45:00,133.7,133.74,133.6,133.61,1302300.0,102.783,102.8137,102.7061,102.7138,1302300.0
2011-02-22 10:50:00,133.62,133.74,133.6,133.64,1093600.0,102.7215,102.8137,102.7061,102.7369,1093600.0
2011-02-22 10:55:00,133.64,133.7,133.5,133.54,1478500.0,102.7369,102.783,102.6292,102.66,1478500.0
2011-02-22 11:00:00,133.55,133.57,133.39,133.47,2445600.0,102.6677,102.683,102.5447,102.6062,2445600.0
2011-02-22 11:05:00,133.47,133.48,133.3,133.36,1892300.0,102.6062,102.6139,102.4755,102.5216,1892300.0
2011-02-22 11:10:00,133.36,133.36,133.22,133.28,1951900.0,102.5216,102.5216,102.414,102.4601,1951900.0
2011-02-22 11:15:00,133.27,133.29,133.1,133.14,3611800.0,102.4524,102.4678,102.3217,102.3525,3611800.0
2011-02-22 11:20:00,133.14,133.22,133.02,133.02,2780000.0,102.3525,102.414,102.2602,102.2602,2780000.0
2011-02-22 11:25:00,133.02,133.19,133.0,133.17,2671400.0,102.2602,102.3909,102.2449,102.3755,2671400.0
2011-02-22 11:30:00,133.17,133.18,132.98,133.08,2206100.0,102.3755,102.3832,102.2295,102.3064,2206100.0
2011-02-22 11:35:00,133.09,133.11,132.96,133.0,1873500.0,102.314,102.3294,102.2141,102.2449,1873500.0
2011-02-22 11:40:00,133.01,133.07,132.97,132.97,1409400.0,102.2525,102.2987,102.2218,102.2218,1409400.0
2011-02-22 11:45:00,132.97,132.97,132.8,132.86,2804600.0,102.2218,102.2218,102.0911,102.1372,2804600.0
2011-02-22 11:50:00,132.85,132.88,132.68,132.74,2908400.0,102.1295,102.1526,101.9988,102.045,2908400.0
2011-02-22 11:55:00,132.74,132.89,132.74,132.8,1482200.0,102.045,102.1603,102.045,102.0911,1482200.0
2011-02-22 12:00:00,132.81,132.84,132.63,132.74,2173600.0,102.0988,102.1218,101.9604,102.045,2173600.0
2011-02-22 12:05:00,132.74,132.76,132.67,132.69,1333700.0,102.045,102.0603,101.9912,102.0065,1333700.0
2011-02-22 12:10:00,132.7,132.75,132.56,132.61,1909500.0,102.0142,102.0527,101.9066,101.945,1909500.0
2011-02-22 12:15:00,132.6,132.78,132.55,132.77,2386000.0,101.9373,102.0757,101.8989,102.068,2386000.0
2011-02-22 12:20:00,132.77,132.8,132.68,132.7,1841400.0,102.068,102.0911,101.9988,102.0142,1841400.0
2011-02-22 12:25:00,132.7,132.73,132.64,132.7,1299000.0,102.0142,102.0373,101.9681,102.0142,1299000.0
2011-02-22 12:30:00,132.71,132.72,132.64,132.69,749500.0,102.0219,102.0296,101.9681,102.0065,749500.0
2011-02-22 12:35:00,132.69,132.7,132.52,132.52,1755400.0,102.0065,102.0142,101.8758,101.8758,1755400.0
2011-02-22 12:40:00,132.52,132.58,132.27,132.3,5164700.0,101.8758,101.922,101.6837,101.7067,5164700.0
2011-02-22 12:45:00,132.3,132.42,132.15,132.16,3248900.0,101.7067,101.799,101.5914,101.5991,3248900.0
2011-02-22 12:50:00,132.15,132.23,132.05,132.17,2815900.0,101.5914,101.6529,101.5145,101.6068,2815900.0
2011-02-22 12:55:00,132.17,132.19,132.01,132.13,2034100.0,101.6068,101.6222,101.4838,101.576,2034100.0
2011-02-22 13:00:00,132.13,132.14,131.99,132.11,2377700.0,101.576,101.5837,101.4684,101.5607,2377700.0
2011-02-22 13:05:00,132.11,132.28,132.11,132.23,2152600.0,101.5607,101.6913,101.5607,101.6529,2152600.0
2011-02-22 13:10:00,132.22,132.24,132.04,132.13,1721500.0,101.6452,101.6606,101.5068,101.576,1721500.0
2011-02-22 13:15:00,132.13,132.16,132.09,132.11,794300.0,101.576,101.5991,101.5453,101.5607,794300.0
2011-02-22 13:20:00,132.11,132.11,131.77,131.81,4133700.0,101.5607,101.5607,101.2993,101.33,4133700.0
2011-02-22 13:25:00,131.82,131.97,131.81,131.93,1707200.0,101.3377,101.453,101.33,101.4223,1707200.0
2011-02-22 13:30:00,131.93,131.97,131.86,131.86,1937800.0,101.4223,101.453,101.3685,101.3685,1937800.0
2011-02-22 13:35:00,131.87,132.05,131.86,132.03,1828400.0,101.3762,101.5145,101.3685,101.4992,1828400.0
2011-02-22 13:40:00,132.03,132.07,131.92,131.92,1083700.0,101.4992,101.5299,101.4146,101.4146,1083700.0
2011-02-22 13:45:00,131.92,131.93,131.73,131.81,2604100.0,101.4146,101.4223,101.2685,101.33,2604100.0
2011-02-22 13:50:00,131.82,131.97,131.8,131.94,1877700.0,101.3377,101.453,101.3223,101.43,1877700.0
2011-02-22 13:55:00,131.94,131.99,131.86,131.97,1123900.0,101.43,101.4684,101.3685,101.453,1123900.0
2011-02-22 14:00:00,131.96,132.02,131.95,131.97,1320400.0,101.4453,101.4915,101.4377,101.453,1320400.0
2011-02-22 14:05:00,131.97,132.01,131.75,131.93,2245700.0,101.453,101.4838,101.2839,101.4223,2245700.0
2011-02-22 14:10:00,131.92,131.97,131.87,131.9,1416000.0,101.4146,101.453,101.3762,101.3992,1416000.0
2011-02-22 14:15:00,131.9,131.99,131.89,131.91,957700.0,101.3992,101.4684,101.3915,101.4069,957700.0
2011-02-22 14:20:00,131.91,131.94,131.81,131.9,1364200.0,101.4069,101.43,101.33,101.3992,1364200.0
2011-02-22 14:25:00,131.9,132.07,131.84,132.04,1530000.0,101.3992,101.5299,101.3531,101.5068,1530000.0
2011-02-22 14:30:00,132.04,132.19,132.01,132.14,2607500.0,101.5068,101.6222,101.4838,101.5837,2607500.0
2011-02-22 14:35:00,132.14,132.19,132.05,132.06,1362300.0,101.5837,101.6222,101.5145,101.5222,1362300.0
2011-02-22 14:40:00,132.05,132.08,131.94,132.08,1313300.0,101.5145,101.5376,101.43,101.5376,1313300.0
2011-02-22 14:45:00,132.08,132.18,132.07,132.14,869600.0,101.5376,101.6145,101.5299,101.5837,869600.0
2011-02-22 14:50:00,132.13,132.19,131.96,131.96,1372400.0,101.576,101.6222,101.4453,101.4453,1372400.0
2011-02-22 14:55:00,131.96,132.08,131.86,131.91,1781300.0,101.4453,101.5376,101.3685,101.4069,1781300.0
2011-02-22 15:00:00,131.91,132.01,131.89,131.95,1162100.0,101.4069,101.4838,101.3915,101.4377,1162100.0
2011-02-22 15:05:00,131.95,131.95,131.69,131.76,3178400.0,101.4377,101.4377,101.2378,101.2916,3178400.0
2011-02-22 15:10:00,131.75,131.86,131.72,131.84,1760200.0,101.2839,101.3685,101.2608,101.3531,1760200.0
2011-02-22 15:15:00,131.83,131.85,131.59,131.6,2395900.0,101.3454,101.3608,101.1609,101.1686,2395900.0
2011-02-22 15:20:00,131.59,131.69,131.54,131.59,3891100.0,101.1609,101.2378,101.1225,101.1609,3891100.0
2011-02-22 15:25:00,131.59,131.6,131.47,131.53,3690400.0,101.1609,101.1686,101.0687,101.1148,3690400.0
2011-02-22 15:30:00,131.55,131.69,131.53,131.67,2462300.0,101.1302,101.2378,101.1148,101.2224,2462300.0
2011-02-22 15:35:00,131.67,131.7,131.48,131.51,2880500.0,101.2224,101.2455,101.0763,101.0994,2880500.0
2011-02-22 15:40:00,131.5,131.66,131.49,131.56,3254200.0,101.0917,101.2147,101.084,101.1378,3254200.0
2011-02-22 15:45:00,131.56,131.67,131.53,131.55,3164600.0,101.1378,101.2224,101.1148,101.1302,3164600.0
2011-02-22 15:50:00,131.54,131.74,131.54,131.73,5345900.0,101.1225,101.2762,101.1225,101.2685,5345900.0
2011-02-22 15:55:00,131.73,131.84,131.63,131.83,8398300.0,101.2685,101.3531,101.1917,101.3454,8398300.0
2011-02-23 09:30:00,131.75,131.9,131.62,131.9,4612700.0,101.2839,101.3992,101.184,101.3992,4612700.0
2011-02-23 09:35:00,131.91,131.99,131.86,131.92,3826700.0,101.4069,101.4684,101.3685,101.4146,3826700.0
2011-02-23 09:40:00,131.92,132.07,131.9,131.96,2930300.0,101.4146,101.5299,101.3992,101.4453,2930300.0
2011-02-23 09:45:00,131.97,131.98,131.58,131.58,4683700.0,101.453,101.4607,101.1532,101.1532,4683700.0
2011-02-23 09:50:00,131.59,131.76,131.52,131.62,3134600.0,101.1609,101.2916,101.1071,101.184,3134600.0
2011-02-23 09:55:00,131.63,131.69,131.48,131.56,2319300.0,101.1917,101.2378,101.0763,101.1378,2319300.0
2011-02-23 10:00:00,131.56,131.71,131.46,131.65,3564200.0,101.1378,101.2532,101.061,101.207,3564200.0
2011-02-23 10:05:00,131.65,131.66,131.25,131.31,3620200.0,101.207,101.2147,100.8995,100.9456,3620200.0
2011-02-23 10:10:00,131.32,131.42,131.22,131.37,2862500.0,100.9533,101.0302,100.8765,100.9918,2862500.0
2011-02-23 10:15:00,131.38,131.54,131.35,131.5,2034800.0,100.9995,101.1225,100.9764,101.0917,2034800.0
2011-02-23 10:20:00,131.49,131.8,131.44,131.73,2467400.0,101.084,101.3223,101.0456,101.2685,2467400.0
2011-02-23 10:25:00,131.73,131.74,131.64,131.68,1386100.0,101.2685,101.2762,101.1993,101.2301,1386100.0
2011-02-23 10:30:00,131.68,131.84,131.58,131.6,1805800.0,101.2301,101.3531,101.1532,101.1686,1805800.0
2011-02-23 10:35:00,131.6,131.63,131.45,131.5,2138500.0,101.1686,101.1917,101.0533,101.0917,2138500.0
2011-02-23 10:40:00,131.5,131.5,131.27,131.3,2736000.0,101.0917,101.0917,100.9149,100.938,2736000.0
2011-02-23 10:45:00,131.3,131.42,131.29,131.37,1899200.0,100.938,101.0302,100.9303,100.9918,1899200.0
2011-02-23 10:50:00,131.37,131.62,131.36,131.58,2076600.0,100.9918,101.184,100.9841,101.1532,2076600.0
2011-02-23 10:55:00,131.57,131.71,131.56,131.67,1607900.0,101.1455,101.2532,101.1378,101.2224,1607900.0
2011-02-23 11:00:00,131.67,131.68,131.55,131.57,972300.0,101.2224,101.2301,101.1302,101.1455,972300.0
2011-02-23 11:05:00,131.57,131.78,131.56,131.75,1000600.0,101.1455,101.307,101.1378,101.2839,1000600.0
2011-02-23 11:10:00,131.75,131.76,131.54,131.58,2023000.0,101.2839,101.2916,101.1225,101.1532,2023000.0
2011-02-23 11:15:00,131.57,131.65,131.49,131.51,1527600.0,101.1455,101.207,101.084,101.0994,1527600.0
2011-02-23 11:20:00,131.51,131.58,131.48,131.57,1028100.0,101.0994,101.1532,101.0763,101.1455,1028100.0
2011-02-23 11:25:00,131.58,131.64,131.42,131.46,1795200.0,101.1532,101.1993,101.0302,101.061,1795200.0
2011-02-23 11:30:00,131.47,131.47,131.16,131.28,4692100.0,101.0687,101.0687,100.8303,100.9226,4692100.0
2011-02-23 11:35:00,131.28,131.33,131.1,131.2,2710400.0,100.9226,100.961,100.7842,100.8611,2710400.0
2011-02-23 11:40:00,131.2,131.23,131.1,131.15,1800500.0,100.8611,100.8841,100.7842,100.8226,1800500.0
2011-02-23 11:45:00,131.15,131.17,131.02,131.06,1992200.0,100.8226,100.838,100.7227,100.7535,1992200.0
2011-02-23 11:50:00,131.04,131.17,131.02,131.15,1786100.0,100.7381,100.838,100.7227,100.8226,1786100.0
2011-02-23 11:55:00,131.14,131.16,130.98,131.02,3272000.0,100.815,100.8303,100.692,100.7227,3272000.0
2011-02-23 12:00:00,131.02,131.02,130.76,130.81,3845300.0,100.7227,100.7227,100.5228,100.5613,3845300.0
2011-02-23 12:05:00,130.81,130.87,130.6,130.65,3480400.0,100.5613,100.6074,100.3998,100.4383,3480400.0
2011-02-23 12:10:00,130.65,130.75,130.57,130.68,3135000.0,100.4383,100.5151,100.3768,100.4613,3135000.0
2011-02-23 12:15:00,130.67,130.72,130.48,130.5,4276500.0,100.4536,100.4921,100.3076,100.323,4276500.0
2011-02-23 12:20:00,130.51,130.73,130.47,130.69,3021400.0,100.3306,100.4998,100.2999,100.469,3021400.0
2011-02-23 12:25:00,130.69,130.81,130.65,130.78,2182100.0,100.469,100.5613,100.4383,100.5382,2182100.0
2011-02-23 12:30:00,130.78,130.86,130.71,130.81,1521000.0,100.5382,100.5997,100.4844,100.5613,1521000.0
2011-02-23 12:35:00,130.81,130.93,130.79,130.87,1884000.0,100.5613,100.6535,100.5459,100.6074,1884000.0
2011-02-23 12:40:00,130.88,130.88,130.78,130.78,1375500.0,100.6151,100.6151,100.5382,100.5382,1375500.0
2011-02-23 12:45:00,130.77,130.78,130.61,130.64,1802900.0,100.5305,100.5382,100.4075,100.4306,1802900.0
2011-02-23 12:50:00,130.65,130.66,130.53,130.56,1568300.0,100.4383,100.446,100.346,100.3691,1568300.0
2011-02-23 12:55:00,130.56,130.82,130.56,130.71,2292900.0,100.3691,100.569,100.3691,100.4844,2292900.0
2011-02-23 13:00:00,130.71,130.83,130.68,130.8,1603600.0,100.4844,100.5766,100.4613,100.5536,1603600.0
2011-02-23 13:05:00,130.8,130.82,130.6,130.64,1493900.0,100.5536,100.569,100.3998,100.4306,1493900.0
2011-02-23 13:10:00,130.63,130.65,130.5,130.5,1729800.0,100.4229,100.4383,100.323,100.323,1729800.0
2011-02-23 13:15:00,130.5,130.52,130.21,130.3,4170500.0,100.323,100.3383,100.1,100.1692,4170500.0
2011-02-23 13:20:00,130.29,130.64,130.26,130.62,3415200.0,100.1615,100.4306,100.1385,100.4152,3415200.0
2011-02-23 13:25:00,130.63,130.66,130.51,130.64,2095500.0,100.4229,100.446,100.3306,100.4306,2095500.0
2011-02-23 13:30:00,130.64,130.64,130.47,130.48,2306600.0,100.4306,100.4306,100.2999,100.3076,2306600.0
2011-02-23 13:35:00,130.49,130.8,130.48,130.75,3446100.0,100.3153,100.5536,100.3076,100.5151,3446100.0
2011-02-23 13:40:00,130.74,130.77,130.57,130.75,2131800.0,100.5075,100.5305,100.3768,100.5151,2131800.0
2011-02-23 13:45:00,130.75,130.86,130.74,130.76,2826700.0,100.5151,100.5997,100.5075,100.5228,2826700.0
2011-02-23 13:50:00,130.77,130.95,130.76,130.95,1819900.0,100.5305,100.6689,100.5228,100.6689,1819900.0
2011-02-23 13:55:00,130.95,131.0,130.81,130.87,2325000.0,100.6689,100.7073,100.5613,100.6074,2325000.0
2011-02-23 14:00:00,130.87,131.08,130.84,131.08,2018500.0,100.6074,100.7688,100.5843,100.7688,2018500.0
2011-02-23 14:05:00,131.08,131.08,130.95,131.03,1894800.0,100.7688,100.7688,100.6689,100.7304,1894800.0
2011-02-23 14:10:00,131.03,131.04,130.82,130.86,2060200.0,100.7304,100.7381,100.569,100.5997,2060200.0
2011-02-23 14:15:00,130.86,131.1,130.86,131.08,1312300.0,100.5997,100.7842,100.5997,100.7688,1312300.0
2011-02-23 14:20:00,131.08,131.2,131.06,131.18,1882900.0,100.7688,100.8611,100.7535,100.8457,1882900.0
2011-02-23 14:25:00,131.18,131.19,131.01,131.03,1724700.0,100.8457,100.8534,100.715,100.7304,1724700.0
2011-02-23 14:30:00,131.03,131.26,131.02,131.2,2349000.0,100.7304,100.9072,100.7227,100.8611,2349000.0
2011-02-23 14:35:00,131.19,131.23,131.01,131.01,1401400.0,100.8534,100.8841,100.715,100.715,1401400.0
2011-02-23 14:40:00,131.01,131.12,130.9,130.94,1932000.0,100.715,100.7996,100.6305,100.6612,1932000.0
2011-02-23 14:45:00,130.94,131.01,130.84,130.91,1649300.0,100.6612,100.715,100.5843,100.6381,1649300.0
2011-02-23 14:50:00,130.91,131.1,130.87,131.1,1570700.0,100.6381,100.7842,100.6074,100.7842,1570700.0
2011-02-23 14:55:00,131.09,131.33,131.07,131.32,2407800.0,100.7765,100.961,100.7611,100.9533,2407800.0
2011-02-23 15:00:00,131.32,131.38,131.28,131.33,3194300.0,100.9533,100.9995,100.9226,100.961,3194300.0
2011-02-23 15:05:00,131.33,131.45,131.26,131.28,3793400.0,100.961,101.0533,100.9072,100.9226,3793400.0
2011-02-23 15:10:00,131.28,131.38,131.25,131.31,1233200.0,100.9226,100.9995,100.8995,100.9456,1233200.0
2011-02-23 15:15:00,131.31,131.32,131.18,131.28,2752700.0,100.9456,100.9533,100.8457,100.9226,2752700.0
2011-02-23 15:20:00,131.28,131.58,131.28,131.46,2967700.0,100.9226,101.1532,100.9226,101.061,2967700.0
2011-02-23 15:25:00,131.47,131.51,131.28,131.33,1692900.0,101.0687,101.0994,100.9226,100.961,1692900.0
2011-02-23 15:30:00,131.33,131.33,131.15,131.24,2871000.0,100.961,100.961,100.8226,100.8918,2871000.0
2011-02-23 15:35:00,131.26,131.33,131.11,131.31,1952600.0,100.9072,100.961,100.7919,100.9456,1952600.0
2011-02-23 15:40:00,131.31,131.35,131.22,131.24,3515200.0,100.9456,100.9764,100.8765,100.8918,3515200.0
2011-02-23 15:45:00,131.23,131.24,130.97,131.12,5329700.0,100.8841,100.8918,100.6843,100.7996,5329700.0
2011-02-23 15:50:00,131.11,131.19,131.01,131.07,3074800.0,100.7919,100.8534,100.715,100.7611,3074800.0
2011-02-23 15:55:00,131.07,131.16,130.97,131.03,9696700.0,100.7611,100.8303,100.6843,100.7304,9696700.0
2011-02-24 09:30:00,130.88,130.97,130.71,130.81,5307800.0,100.6151,100.6843,100.4844,100.5613,5307800.0
2011-02-24 09:35:00,130.81,131.08,130.8,131.07,4220500.0,100.5613,100.7688,100.5536,100.7611,4220500.0
2011-02-24 09:40:00,131.07,131.25,130.94,131.24,3922100.0,100.7611,100.8995,100.6612,100.8918,3922100.0
2011-02-24 09:45:00,131.23,131.27,131.02,131.05,2623600.0,100.8841,100.9149,100.7227,100.7458,2623600.0
2011-02-24 09:50:00,131.06,131.08,130.95,131.04,2070300.0,100.7535,100.7688,100.6689,100.7381,2070300.0
2011-02-24 09:55:00,131.04,131.25,130.98,131.19,2116900.0,100.7381,100.8995,100.692,100.8534,2116900.0
2011-02-24 10:00:00,131.2,131.22,130.87,130.94,4265800.0,100.8611,100.8765,100.6074,100.6612,4265800.0
2011-02-24 10:05:00,130.94,131.27,130.9,131.25,2501200.0,100.6612,100.9149,100.6305,100.8995,2501200.0
2011-02-24 10:10:00,131.24,131.27,131.09,131.2,1943000.0,100.8918,100.9149,100.7765,100.8611,1943000.0
2011-02-24 10:15:00,131.2,131.37,131.02,131.32,3518500.0,100.8611,100.9918,100.7227,100.9533,3518500.0
2011-02-24 10:20:00,131.33,131.44,131.25,131.28,2669500.0,100.961,101.0456,100.8995,100.9226,2669500.0
2011-02-24 10:25:00,131.27,131.27,131.08,131.18,1226000.0,100.9149,100.9149,100.7688,100.8457,1226000.0
2011-02-24 10:30:00,131.18,131.18,130.95,131.08,2181900.0,100.8457,100.8457,100.6689,100.7688,2181900.0
2011-02-24 10:35:00,131.08,131.14,130.91,130.94,1718400.0,100.7688,100.815,100.6381,100.6612,1718400.0
2011-02-24 10:40:00,130.94,131.01,130.85,130.92,2253600.0,100.6612,100.715,100.592,100.6458,2253600.0
2011-02-24 10:45:00,130.93,131.0,130.79,130.97,1625800.0,100.6535,100.7073,100.5459,100.6843,1625800.0
2011-02-24 10:50:00,130.97,131.07,130.94,131.05,1574200.0,100.6843,100.7611,100.6612,100.7458,1574200.0
2011-02-24 10:55:00,131.05,131.12,130.87,130.95,2024300.0,100.7458,100.7996,100.6074,100.6689,2024300.0
2011-02-24 11:00:00,130.95,131.03,130.82,130.89,1844700.0,100.6689,100.7304,100.569,100.6228,1844700.0
2011-02-24 11:05:00,130.88,130.96,130.8,130.89,1213500.0,100.6151,100.6766,100.5536,100.6228,1213500.0
2011-02-24 11:10:00,130.89,130.96,130.7,130.71,1461000.0,100.6228,100.6766,100.4767,100.4844,1461000.0
2011-02-24 11:15:00,130.71,130.87,130.66,130.84,2224200.0,100.4844,100.6074,100.446,100.5843,2224200.0
2011-02-24 11:20:00,130.83,130.85,130.73,130.76,1873200.0,100.5766,100.592,100.4998,100.5228,1873200.0
2011-02-24 11:25:00,130.76,131.11,130.75,131.05,3382400.0,100.5228,100.7919,100.5151,100.7458,3382400.0
2011-02-24 11:30:00,131.04,131.1,130.97,130.98,1351200.0,100.7381,100.7842,100.6843,100.692,1351200.0
2011-02-24 11:35:00,130.98,130.98,130.79,130.85,1545700.0,100.692,100.692,100.5459,100.592,1545700.0
2011-02-24 11:40:00,130.85,130.92,130.75,130.76,1321500.0,100.592,100.6458,100.5151,100.5228,1321500.0
2011-02-24 11:45:00,130.76,130.77,130.44,130.55,3814400.0,100.5228,100.5305,100.2768,100.3614,3814400.0
2011-02-24 11:50:00,130.55,130.71,130.51,130.66,1862600.0,100.3614,100.4844,100.3306,100.446,1862600.0
2011-02-24 11:55:00,130.66,130.72,130.6,130.6,1608400.0,100.446,100.4921,100.3998,100.3998,1608400.0
2011-02-24 12:00:00,130.59,130.71,130.37,130.5,3723100.0,100.3921,100.4844,100.223,100.323,3723100.0
2011-02-24 12:05:00,130.49,130.55,130.25,130.31,3785100.0,100.3153,100.3614,100.1308,100.1769,3785100.0
2011-02-24 12:10:00,130.31,130.53,130.31,130.47,2176000.0,100.1769,100.346,100.1769,100.2999,2176000.0
2011-02-24 12:15:00,130.47,130.61,130.46,130.59,1419100.0,100.2999,100.4075,100.2922,100.3921,1419100.0
2011-02-24 12:20:00,130.59,130.62,130.54,130.55,977100.0,100.3921,100.4152,100.3537,100.3614,977100.0
2011-02-24 12:25:00,130.55,130.56,130.29,130.32,1743300.0,100.3614,100.3691,100.1615,100.1846,1743300.0
2011-02-24 12:30:00,130.31,130.57,130.25,130.32,2321300.0,100.1769,100.3768,100.1308,100.1846,2321300.0
2011-02-24 12:35:00,130.31,130.48,130.25,130.47,1312800.0,100.1769,100.3076,100.1308,100.2999,1312800.0
2011-02-24 12:40:00,130.47,130.5,130.33,130.33,1467600.0,100.2999,100.323,100.1923,100.1923,1467600.0
2011-02-24 12:45:00,130.33,130.36,130.18,130.32,2556000.0,100.1923,100.2153,100.077,100.1846,2556000.0
2011-02-24 12:50:00,130.32,130.45,130.26,130.44,1700400.0,100.1846,100.2845,100.1385,100.2768,1700400.0
2011-02-24 12:55:00,130.45,130.59,130.43,130.55,2462300.0,100.2845,100.3921,100.2691,100.3614,2462300.0
2011-02-24 13:00:00,130.56,130.63,130.42,130.62,2146600.0,100.3691,100.4229,100.2615,100.4152,2146600.0
2011-02-24 13:05:00,130.62,130.65,130.4,130.42,1791900.0,100.4152,100.4383,100.2461,100.2615,1791900.0
2011-02-24 13:10:00,130.42,130.52,130.37,130.44,969400.0,100.2615,100.3383,100.223,100.2768,969400.0
2011-02-24 13:15:00,130.44,130.62,130.35,130.53,2089600.0,100.2768,100.4152,100.2076,100.346,2089600.0
2011-02-24 13:20:00,130.52,130.53,130.31,130.32,1476700.0,100.3383,100.346,100.1769,100.1846,1476700.0
2011-02-24 13:25:00,130.32,130.34,130.17,130.28,2373300.0,100.1846,100.2,100.0693,100.1538,2373300.0
2011-02-24 13:30:00,130.28,130.39,130.25,130.36,1662700.0,100.1538,100.2384,100.1308,100.2153,1662700.0
2011-02-24 13:35:00,130.36,130.41,130.3,130.36,1034300.0,100.2153,100.2538,100.1692,100.2153,1034300.0
2011-02-24 13:40:00,130.36,130.38,130.03,130.09,4152300.0,100.2153,100.2307,99.9616,100.0078,4152300.0
2011-02-24 13:45:00,130.1,130.1,129.92,129.97,4064900.0,100.0155,100.0155,99.8771,99.9155,4064900.0
2011-02-24 13:50:00,129.98,130.03,129.87,129.89,2376800.0,99.9232,99.9616,99.8386,99.854,2376800.0
2011-02-24 13:55:00,129.88,129.92,129.7,129.9,4402200.0,99.8463,99.8771,99.7079,99.8617,4402200.0
2011-02-24 14:00:00,129.9,130.12,129.88,130.08,3271400.0,99.8617,100.0308,99.8463,100.0001,3271400.0
2011-02-24 14:05:00,130.08,130.2,129.96,130.2,2000200.0,100.0001,100.0923,99.9078,100.0923,2000200.0
2011-02-24 14:10:00,130.19,130.43,130.16,130.38,4289500.0,100.0846,100.2691,100.0616,100.2307,4289500.0
2011-02-24 14:15:00,130.38,130.58,130.35,130.57,4096100.0,100.2307,100.3845,100.2076,100.3768,4096100.0
2011-02-24 14:20:00,130.57,130.58,130.36,130.57,2196400.0,100.3768,100.3845,100.2153,100.3768,2196400.0
2011-02-24 14:25:00,130.56,130.75,130.55,130.59,4031200.0,100.3691,100.5151,100.3614,100.3921,4031200.0
2011-02-24 14:30:00,130.58,130.88,130.46,130.86,4232700.0,100.3845,100.6151,100.2922,100.5997,4232700.0
2011-02-24 14:35:00,130.87,130.92,130.68,130.8,3102000.0,100.6074,100.6458,100.4613,100.5536,3102000.0
2011-02-24 14:40:00,130.8,130.87,130.63,130.64,2164700.0,100.5536,100.6074,100.4229,100.4306,2164700.0
2011-02-24 14:45:00,130.64,130.75,130.49,130.7,2977400.0,100.4306,100.5151,100.3153,100.4767,2977400.0
2011-02-24 14:50:00,130.7,130.72,130.49,130.57,2156800.0,100.4767,100.4921,100.3153,100.3768,2156800.0
2011-02-24 14:55:00,130.58,130.78,130.57,130.75,2019900.0,100.3845,100.5382,100.3768,100.5151,2019900.0
2011-02-24 15:00:00,130.75,130.8,130.58,130.62,1929300.0,100.5151,100.5536,100.3845,100.4152,1929300.0
2011-02-24 15:05:00,130.62,130.95,130.57,130.91,2077300.0,100.4152,100.6689,100.3768,100.6381,2077300.0
2011-02-24 15:10:00,130.91,130.99,130.73,130.97,1973000.0,100.6381,100.6996,100.4998,100.6843,1973000.0
2011-02-24 15:15:00,130.97,131.05,130.91,130.94,2688500.0,100.6843,100.7458,100.6381,100.6612,2688500.0
2011-02-24 15:20:00,130.94,131.17,130.94,131.16,3438800.0,100.6612,100.838,100.6612,100.8303,3438800.0
2011-02-24 15:25:00,131.17,131.19,131.07,131.1,2487400.0,100.838,100.8534,100.7611,100.7842,2487400.0
2011-02-24 15:30:00,131.11,131.28,131.1,131.22,2654600.0,100.7919,100.9226,100.7842,100.8765,2654600.0
2011-02-24 15:35:00,131.22,131.22,131.01,131.04,1808700.0,100.8765,100.8765,100.715,100.7381,1808700.0
2011-02-24 15:40:00,131.04,131.12,130.93,131.04,3080900.0,100.7381,100.7996,100.6535,100.7381,3080900.0
2011-02-24 15:45:00,131.03,131.15,130.95,130.97,3180700.0,100.7304,100.8226,100.6689,100.6843,3180700.0
2011-02-24 15:50:00,130.97,131.04,130.86,130.91,2639700.0,100.6843,100.7381,100.5997,100.6381,2639700.0
2011-02-24 15:55:00,130.91,130.97,130.83,130.93,6820500.0,100.6381,100.6843,100.5766,100.6535,6820500.0
2011-02-25 09:30:00,131.49,131.67,131.4,131.66,4203600.0,101.084,101.2224,101.0148,101.2147,4203600.0
2011-02-25 09:35:00,131.66,131.79,131.66,131.73,3835000.0,101.2147,101.3147,101.2147,101.2685,3835000.0
2011-02-25 09:40:00,131.73,131.75,131.57,131.65,2704200.0,101.2685,101.2839,101.1455,101.207,2704200.0
2011-02-25 09:45:00,131.65,131.74,131.59,131.71,1911000.0,101.207,101.2762,101.1609,101.2532,1911000.0
2011-02-25 09:50:00,131.71,131.76,131.62,131.75,2259000.0,101.2532,101.2916,101.184,101.2839,2259000.0
2011-02-25 09:55:00,131.75,131.93,131.72,131.92,3312400.0,101.2839,101.4223,101.2608,101.4146,3312400.0
2011-02-25 10:00:00,131.91,132.1,131.89,132.06,3242700.0,101.4069,101.553,101.3915,101.5222,3242700.0
2011-02-25 10:05:00,132.06,132.18,132.05,132.09,2874400.0,101.5222,101.6145,101.5145,101.5453,2874400.0
2011-02-25 10:10:00,132.09,132.11,132.03,132.06,2253100.0,101.5453,101.5607,101.4992,101.5222,2253100.0
2011-02-25 10:15:00,132.07,132.13,131.96,131.98,1925300.0,101.5299,101.576,101.4453,101.4607,1925300.0
2011-02-25 10:20:00,131.97,132.1,131.92,132.07,1731900.0,101.453,101.553,101.4146,101.5299,1731900.0
2011-02-25 10:25:00,132.06,132.11,131.94,131.96,1209300.0,101.5222,101.5607,101.43,101.4453,1209300.0
2011-02-25 10:30:00,131.96,132.04,131.9,132.01,1347300.0,101.4453,101.5068,101.3992,101.4838,1347300.0
2011-02-25 10:35:00,132.01,132.16,131.99,132.16,1139100.0,101.4838,101.5991,101.4684,101.5991,1139100.0
2011-02-25 10:40:00,132.16,132.2,132.08,132.08,1884000.0,101.5991,101.6298,101.5376,101.5376,1884000.0
2011-02-25 10:45:00,132.08,132.22,132.08,132.19,1561800.0,101.5376,101.6452,101.5376,101.6222,1561800.0
2011-02-25 10:50:00,132.2,132.22,132.08,132.09,1422900.0,101.6298,101.6452,101.5376,101.5453,1422900.0
2011-02-25 10:55:00,132.09,132.13,132.05,132.12,1132100.0,101.5453,101.576,101.5145,101.5683,1132100.0
2011-02-25 11:00:00,132.11,132.15,132.04,132.06,1906900.0,101.5607,101.5914,101.5068,101.5222,1906900.0
2011-02-25 11:05:00,132.06,132.11,132.03,132.05,939300.0,101.5222,101.5607,101.4992,101.5145,939300.0
2011-02-25 11:10:00,132.04,132.18,132.03,132.13,848600.0,101.5068,101.6145,101.4992,101.576,848600.0
2011-02-25 11:15:00,132.13,132.18,132.09,132.12,1059700.0,101.576,101.6145,101.5453,101.5683,1059700.0
2011-02-25 11:20:00,132.13,132.15,132.02,132.05,1697900.0,101.576,101.5914,101.4915,101.5145,1697900.0
2011-02-25 11:25:00,132.05,132.09,131.83,131.85,3652100.0,101.5145,101.5453,101.3454,101.3608,3652100.0
2011-02-25 11:30:00,131.85,131.95,131.83,131.93,1467500.0,101.3608,101.4377,101.3454,101.4223,1467500.0
2011-02-25 11:35:00,131.93,131.96,131.89,131.9,1452800.0,101.4223,101.4453,101.3915,101.3992,1452800.0
2011-02-25 11:40:00,131.9,131.92,131.66,131.72,2447100.0,101.3992,101.4146,101.2147,101.2608,2447100.0
2011-02-25 11:45:00,131.71,131.8,131.71,131.78,2081000.0,101.2532,101.3223,101.2532,101.307,2081000.0
2011-02-25 11:50:00,131.77,131.87,131.71,131.87,1029200.0,101.2993,101.3762,101.2532,101.3762,1029200.0
2011-02-25 11:55:00,131.87,131.88,131.82,131.86,931300.0,101.3762,101.3838,101.3377,101.3685,931300.0
2011-02-25 12:00:00,131.85,131.96,131.81,131.94,994100.0,101.3608,101.4453,101.33,101.43,994100.0
2011-02-25 12:05:00,131.94,131.97,131.92,131.92,671400.0,101.43,101.453,101.4146,101.4146,671400.0
2011-02-25 12:10:00,131.93,132.01,131.88,132.01,913000.0,101.4223,101.4838,101.3838,101.4838,913000.0
2011-02-25 12:15:00,132.01,132.01,131.94,131.97,932700.0,101.4838,101.4838,101.43,101.453,932700.0
2011-02-25 12:20:00,131.97,132.06,131.97,132.03,1173800.0,101.453,101.5222,101.453,101.4992,1173800.0
2011-02-25 12:25:00,132.02,132.11,132.02,132.06,932200.0,101.4915,101.5607,101.4915,101.5222,932200.0
2011-02-25 12:30:00,132.06,132.1,132.0,132.06,763700.0,101.5222,101.553,101.4761,101.5222,763700.0
2011-02-25 12:35:00,132.06,132.11,132.03,132.07,844400.0,101.5222,101.5607,101.4992,101.5299,844400.0
2011-02-25 12:40:00,132.08,132.1,132.01,132.05,405800.0,101.5376,101.553,101.4838,101.5145,405800.0
2011-02-25 12:45:00,132.06,132.17,132.02,132.15,852700.0,101.5222,101.6068,101.4915,101.5914,852700.0
2011-02-25 12:50:00,132.15,132.15,132.06,132.12,589500.0,101.5914,101.5914,101.5222,101.5683,589500.0
2011-02-25 12:55:00,132.11,132.15,132.07,132.14,478800.0,101.5607,101.5914,101.5299,101.5837,478800.0
2011-02-25 13:00:00,132.13,132.16,132.1,132.11,333900.0,101.576,101.5991,101.553,101.5607,333900.0
2011-02-25 13:05:00,132.11,132.22,132.09,132.19,874200.0,101.5607,101.6452,101.5453,101.6222,874200.0
2011-02-25 13:10:00,132.2,132.33,132.17,132.29,1312900.0,101.6298,101.7298,101.6068,101.699,1312900.0
2011-02-25 13:15:00,132.3,132.37,132.27,132.37,1223500.0,101.7067,101.7605,101.6837,101.7605,1223500.0
2011-02-25 13:20:00,132.37,132.37,132.31,132.34,1293600.0,101.7605,101.7605,101.7144,101.7375,1293600.0
2011-02-25 13:25:00,132.34,132.36,132.3,132.31,767100.0,101.7375,101.7528,101.7067,101.7144,767100.0
2011-02-25 13:30:00,132.32,132.32,132.2,132.21,902400.0,101.7221,101.7221,101.6298,101.6375,902400.0
2011-02-25 13:35:00,132.21,132.27,132.18,132.27,1288000.0,101.6375,101.6837,101.6145,101.6837,1288000.0
2011-02-25 13:40:00,132.27,132.36,132.27,132.35,825700.0,101.6837,101.7528,101.6837,101.7452,825700.0
2011-02-25 13:45:00,132.35,132.38,132.25,132.28,1308500.0,101.7452,101.7682,101.6683,101.6913,1308500.0
2011-02-25 13:50:00,132.28,132.32,132.25,132.26,835600.0,101.6913,101.7221,101.6683,101.676,835600.0
2011-02-25 13:55:00,132.26,132.28,132.19,132.25,1258200.0,101.676,101.6913,101.6222,101.6683,1258200.0
2011-02-25 14:00:00,132.25,132.27,132.15,132.18,888000.0,101.6683,101.6837,101.5914,101.6145,888000.0
2011-02-25 14:05:00,132.18,132.38,132.17,132.37,1553400.0,101.6145,101.7682,101.6068,101.7605,1553400.0
2011-02-25 14:10:00,132.38,132.4,132.33,132.38,884400.0,101.7682,101.7836,101.7298,101.7682,884400.0
2011-02-25 14:15:00,132.38,132.41,132.3,132.32,844600.0,101.7682,101.7913,101.7067,101.7221,844600.0
2011-02-25 14:20:00,132.33,132.38,132.29,132.38,1353300.0,101.7298,101.7682,101.699,101.7682,1353300.0
2011-02-25 14:25:00,132.38,132.4,132.25,132.29,1319100.0,101.7682,101.7836,101.6683,101.699,1319100.0
2011-02-25 14:30:00,132.29,132.39,132.28,132.33,846700.0,101.699,101.7759,101.6913,101.7298,846700.0
2011-02-25 14:35:00,132.34,132.34,132.22,132.23,795300.0,101.7375,101.7375,101.6452,101.6529,795300.0
2011-02-25 14:40:00,132.24,132.27,132.21,132.27,976000.0,101.6606,101.6837,101.6375,101.6837,976000.0
2011-02-25 14:45:00,132.27,132.32,132.23,132.26,747600.0,101.6837,101.7221,101.6529,101.676,747600.0
2011-02-25 14:50:00,132.26,132.29,132.21,132.27,780600.0,101.676,101.699,101.6375,101.6837,780600.0
2011-02-25 14:55:00,132.27,132.34,132.23,132.32,1122400.0,101.6837,101.7375,101.6529,101.7221,1122400.0
2011-02-25 15:00:00,132.32,132.32,132.23,132.27,758100.0,101.7221,101.7221,101.6529,101.6837,758100.0
2011-02-25 15:05:00,132.27,132.32,132.26,132.32,508900.0,101.6837,101.7221,101.676,101.7221,508900.0
2011-02-25 15:10:00,132.32,132.37,132.29,132.34,963800.0,101.7221,101.7605,101.699,101.7375,963800.0
2011-02-25 15:15:00,132.34,132.34,132.28,132.31,674600.0,101.7375,101.7375,101.6913,101.7144,674600.0
2011-02-25 15:20:00,132.31,132.31,132.18,132.21,1493500.0,101.7144,101.7144,101.6145,101.6375,1493500.0
2011-02-25 15:25:00,132.21,132.31,132.17,132.26,1240500.0,101.6375,101.7144,101.6068,101.676,1240500.0
2011-02-25 15:30:00,132.26,132.27,132.18,132.2,1267700.0,101.676,101.6837,101.6145,101.6298,1267700.0
2011-02-25 15:35:00,132.2,132.27,132.19,132.22,1397900.0,101.6298,101.6837,101.6222,101.6452,1397900.0
2011-02-25 15:40:00,132.22,132.24,132.14,132.21,2095100.0,101.6452,101.6606,101.5837,101.6375,2095100.0
2011-02-25 15:45:00,132.22,132.36,132.21,132.33,4390300.0,101.6452,101.7528,101.6375,101.7298,4390300.0
2011-02-25 15:50:00,132.33,132.36,132.26,132.35,3184500.0,101.7298,101.7528,101.676,101.7452,3184500.0
2011-02-25 15:55:00,132.34,132.37,132.32,132.32,5733000.0,101.7375,101.7605,101.7221,101.7221,5733000.0
2011-02-28 09:30:00,132.82,132.95,132.73,132.93,3451600.0,102.1065,102.2064,102.0373,102.191,3451600.0
2011-02-28 09:35:00,132.9,133.06,132.89,133.03,3113300.0,102.168,102.291,102.1603,102.2679,3113300.0
2011-02-28 09:40:00,133.03,133.19,132.94,133.09,3981900.0,102.2679,102.3909,102.1987,102.314,3981900.0
2011-02-28 09:45:00,133.1,133.13,132.97,133.04,3298100.0,102.3217,102.3448,102.2218,102.2756,3298100.0
2011-02-28 09:50:00,133.04,133.08,132.94,133.07,1811300.0,102.2756,102.3064,102.1987,102.2987,1811300.0
2011-02-28 09:55:00,133.08,133.14,133.02,133.02,1297600.0,102.3064,102.3525,102.2602,102.2602,1297600.0
2011-02-28 10:00:00,133.03,133.23,133.0,133.19,2032800.0,102.2679,102.4217,102.2449,102.3909,2032800.0
2011-02-28 10:05:00,133.19,133.2,133.01,133.03,2485700.0,102.3909,102.3986,102.2525,102.2679,2485700.0
2011-02-28 10:10:00,133.02,133.06,132.95,133.06,1443200.0,102.2602,102.291,102.2064,102.291,1443200.0
2011-02-28 10:15:00,133.05,133.21,133.05,133.2,1349500.0,102.2833,102.4063,102.2833,102.3986,1349500.0
2011-02-28 10:20:00,133.21,133.32,133.2,133.23,2511800.0,102.4063,102.4909,102.3986,102.4217,2511800.0
2011-02-28 10:25:00,133.23,133.27,133.17,133.17,994000.0,102.4217,102.4524,102.3755,102.3755,994000.0
2011-02-28 10:30:00,133.18,133.28,133.16,133.24,858500.0,102.3832,102.4601,102.3679,102.4294,858500.0
2011-02-28 10:35:00,133.24,133.26,133.1,133.12,1265600.0,102.4294,102.4447,102.3217,102.3371,1265600.0
2011-02-28 10:40:00,133.12,133.18,133.1,133.15,1091100.0,102.3371,102.3832,102.3217,102.3602,1091100.0
2011-02-28 10:45:00,133.14,133.15,133.06,133.11,1232000.0,102.3525,102.3602,102.291,102.3294,1232000.0
2011-02-28 10:50:00,133.1,133.13,133.05,133.11,1228500.0,102.3217,102.3448,102.2833,102.3294,1228500.0
2011-02-28 10:55:00,133.12,133.2,133.11,133.2,810000.0,102.3371,102.3986,102.3294,102.3986,810000.0
2011-02-28 11:00:00,133.2,133.22,133.14,133.17,453900.0,102.3986,102.414,102.3525,102.3755,453900.0
2011-02-28 11:05:00,133.16,133.23,133.14,133.19,976100.0,102.3679,102.4217,102.3525,102.3909,976100.0
2011-02-28 11:10:00,133.18,133.22,133.18,133.21,311500.0,102.3832,102.414,102.3832,102.4063,311500.0
2011-02-28 11:15:00,133.2,133.21,133.05,133.11,1006600.0,102.3986,102.4063,102.2833,102.3294,1006600.0
2011-02-28 11:20:00,133.1,133.13,133.01,133.04,1140500.0,102.3217,102.3448,102.2525,102.2756,1140500.0
2011-02-28 11:25:00,133.05,133.06,132.91,132.91,2361700.0,102.2833,102.291,102.1757,102.1757,2361700.0
2011-02-28 11:30:00,132.92,132.93,132.85,132.9,1408300.0,102.1833,102.191,102.1295,102.168,1408300.0
2011-02-28 11:35:00,132.89,132.9,132.8,132.85,1411400.0,102.1603,102.168,102.0911,102.1295,1411400.0
2011-02-28 11:40:00,132.84,132.91,132.84,132.87,1137100.0,102.1218,102.1757,102.1218,102.1449,1137100.0
2011-02-28 11:45:00,132.86,132.92,132.82,132.92,735400.0,102.1372,102.1833,102.1065,102.1833,735400.0
2011-02-28 11:50:00,132.92,132.99,132.91,132.95,858900.0,102.1833,102.2372,102.1757,102.2064,858900.0
2011-02-28 11:55:00,132.95,132.96,132.89,132.89,581600.0,102.2064,102.2141,102.1603,102.1603,581600.0
2011-02-28 12:00:00,132.89,132.91,132.81,132.85,903400.0,102.1603,102.1757,102.0988,102.1295,903400.0
2011-02-28 12:05:00,132.85,132.93,132.81,132.93,834200.0,102.1295,102.191,102.0988,102.191,834200.0
2011-02-28 12:10:00,132.92,132.96,132.92,132.94,478000.0,102.1833,102.2141,102.1833,102.1987,478000.0
2011-02-28 12:15:00,132.94,132.95,132.9,132.92,260900.0,102.1987,102.2064,102.168,102.1833,260900.0
2011-02-28 12:20:00,132.92,132.95,132.89,132.89,415600.0,102.1833,102.2064,102.1603,102.1603,415600.0
2011-02-28 12:25:00,132.89,132.96,132.88,132.95,492700.0,102.1603,102.2141,102.1526,102.2064,492700.0
2011-02-28 12:30:00,132.94,133.02,132.94,133.01,1184300.0,102.1987,102.2602,102.1987,102.2525,1184300.0
2011-02-28 12:35:00,133.01,133.04,132.98,132.99,423000.0,102.2525,102.2756,102.2295,102.2372,423000.0
2011-02-28 12:40:00,132.99,133.01,132.96,133.01,349900.0,102.2372,102.2525,102.2141,102.2525,349900.0
2011-02-28 12:45:00,133.0,133.01,132.87,132.88,611400.0,102.2449,102.2525,102.1449,102.1526,611400.0
2011-02-28 12:50:00,132.87,132.93,132.8,132.8,750100.0,102.1449,102.191,102.0911,102.0911,750100.0
2011-02-28 12:55:00,132.8,132.81,132.62,132.66,2366000.0,102.0911,102.0988,101.9527,101.9835,2366000.0
2011-02-28 13:00:00,132.66,132.68,132.55,132.6,1106200.0,101.9835,101.9988,101.8989,101.9373,1106200.0
2011-02-28 13:05:00,132.6,132.64,132.53,132.64,1599300.0,101.9373,101.9681,101.8835,101.9681,1599300.0
2011-02-28 13:10:00,132.63,132.68,132.62,132.65,1100000.0,101.9604,101.9988,101.9527,101.9758,1100000.0
2011-02-28 13:15:00,132.65,132.69,132.59,132.63,629000.0,101.9758,102.0065,101.9297,101.9604,629000.0
2011-02-28 13:20:00,132.63,132.66,132.52,132.55,931900.0,101.9604,101.9835,101.8758,101.8989,931900.0
2011-02-28 13:25:00,132.55,132.58,132.41,132.49,1541700.0,101.8989,101.922,101.7913,101.8528,1541700.0
2011-02-28 13:30:00,132.48,132.59,132.45,132.58,1170600.0,101.8451,101.9297,101.822,101.922,1170600.0
2011-02-28 13:35:00,132.59,132.6,132.5,132.59,798600.0,101.9297,101.9373,101.8605,101.9297,798600.0
2011-02-28 13:40:00,132.59,132.65,132.54,132.54,990800.0,101.9297,101.9758,101.8912,101.8912,990800.0
2011-02-28 13:45:00,132.54,132.58,132.46,132.54,826700.0,101.8912,101.922,101.8297,101.8912,826700.0
2011-02-28 13:50:00,132.53,132.58,132.49,132.52,396900.0,101.8835,101.922,101.8528,101.8758,396900.0
2011-02-28 13:55:00,132.53,132.59,132.45,132.46,762000.0,101.8835,101.9297,101.822,101.8297,762000.0
2011-02-28 14:00:00,132.46,132.47,132.38,132.46,1285100.0,101.8297,101.8374,101.7682,101.8297,1285100.0
2011-02-28 14:05:00,132.45,132.53,132.45,132.47,945100.0,101.822,101.8835,101.822,101.8374,945100.0
2011-02-28 14:10:00,132.47,132.61,132.47,132.59,741700.0,101.8374,101.945,101.8374,101.9297,741700.0
2011-02-28 14:15:00,132.6,132.69,132.59,132.64,1330500.0,101.9373,102.0065,101.9297,101.9681,1330500.0
2011-02-28 14:20:00,132.65,132.67,132.61,132.63,326500.0,101.9758,101.9912,101.945,101.9604,326500.0
2011-02-28 14:25:00,132.63,132.74,132.63,132.72,1484200.0,101.9604,102.045,101.9604,102.0296,1484200.0
2011-02-28 14:30:00,132.73,132.8,132.72,132.72,1442700.0,102.0373,102.0911,102.0296,102.0296,1442700.0
2011-02-28 14:35:00,132.73,132.77,132.71,132.76,456900.0,102.0373,102.068,102.0219,102.0603,456900.0
2011-02-28 14:40:00,132.77,132.79,132.7,132.73,617200.0,102.068,102.0834,102.0142,102.0373,617200.0
2011-02-28 14:45:00,132.74,132.78,132.7,132.71,717700.0,102.045,102.0757,102.0142,102.0219,717700.0
2011-02-28 14:50:00,132.71,132.73,132.66,132.73,513900.0,102.0219,102.0373,101.9835,102.0373,513900.0
2011-02-28 14:55:00,132.73,132.86,132.72,132.86,1583200.0,102.0373,102.1372,102.0296,102.1372,1583200.0
2011-02-28 15:00:00,132.85,132.85,132.74,132.76,911800.0,102.1295,102.1295,102.045,102.0603,911800.0
2011-02-28 15:05:00,132.76,132.8,132.67,132.69,1545600.0,102.0603,102.0911,101.9912,102.0065,1545600.0
2011-02-28 15:10:00,132.69,132.78,132.68,132.75,902300.0,102.0065,102.0757,101.9988,102.0527,902300.0
2011-02-28 15:15:00,132.76,132.82,132.74,132.82,831300.0,102.0603,102.1065,102.045,102.1065,831300.0
2011-02-28 15:20:00,132.82,132.89,132.8,132.88,1805800.0,102.1065,102.1603,102.0911,102.1526,1805800.0
2011-02-28 15:25:00,132.88,132.9,132.85,132.9,1352800.0,102.1526,102.168,102.1295,102.168,1352800.0
2011-02-28 15:30:00,132.9,133.0,132.88,133.0,2737100.0,102.168,102.2449,102.1526,102.2449,2737100.0
2011-02-28 15:35:00,133.0,133.05,132.96,133.03,2113800.0,102.2449,102.2833,102.2141,102.2679,2113800.0
2011-02-28 15:40:00,133.03,133.03,132.93,132.94,1688700.0,102.2679,102.2679,102.191,102.1987,1688700.0
2011-02-28 15:45:00,132.93,132.94,132.85,132.91,3507100.0,102.191,102.1987,102.1295,102.1757,3507100.0
2011-02-28 15:50:00,132.91,133.03,132.89,133.01,3245100.0,102.1757,102.2679,102.1603,102.2525,3245100.0
2011-02-28 15:55:00,133.01,133.16,132.97,133.14,8155300.0,102.2525,102.3679,102.2218,102.3525,8155300.0
2011-03-01 09:30:00,133.57,133.69,133.47,133.5,4202200.0,102.683,102.7753,102.6062,102.6292,4202200.0
2011-03-01 09:35:00,133.49,133.5,133.29,133.4,3521600.0,102.6215,102.6292,102.4678,102.5524,3521600.0
2011-03-01 09:40:00,133.4,133.4,133.1,133.13,2917500.0,102.5524,102.5524,102.3217,102.3448,2917500.0
2011-03-01 09:45:00,133.12,133.31,133.07,133.25,2743300.0,102.3371,102.4832,102.2987,102.437,2743300.0
2011-03-01 09:50:00,133.25,133.31,133.14,133.16,1812200.0,102.437,102.4832,102.3525,102.3679,1812200.0
2011-03-01 09:55:00,133.15,133.17,132.97,133.07,2901400.0,102.3602,102.3755,102.2218,102.2987,2901400.0
2011-03-01 10:00:00,133.06,133.25,132.9,133.15,5100900.0,102.291,102.437,102.168,102.3602,5100900.0
2011-03-01 10:05:00,133.14,133.14,132.75,132.82,4643200.0,102.3525,102.3525,102.0527,102.1065,4643200.0
2011-03-01 10:10:00,132.83,132.84,132.55,132.75,4615200.0,102.1142,102.1218,101.8989,102.0527,4615200.0
2011-03-01 10:15:00,132.76,132.79,132.45,132.46,3064800.0,102.0603,102.0834,101.822,101.8297,3064800.0
2011-03-01 10:20:00,132.45,132.66,132.42,132.61,2293100.0,101.822,101.9835,101.799,101.945,2293100.0
2011-03-01 10:25:00,132.61,132.64,132.35,132.35,2360300.0,101.945,101.9681,101.7452,101.7452,2360300.0
2011-03-01 10:30:00,132.36,132.46,132.2,132.39,3370100.0,101.7528,101.8297,101.6298,101.7759,3370100.0
2011-03-01 10:35:00,132.39,132.46,132.24,132.38,2111900.0,101.7759,101.8297,101.6606,101.7682,2111900.0
2011-03-01 10:40:00,132.38,132.54,132.36,132.53,1744300.0,101.7682,101.8912,101.7528,101.8835,1744300.0
2011-03-01 10:45:00,132.52,132.61,132.51,132.56,2636700.0,101.8758,101.945,101.8682,101.9066,2636700.0
2011-03-01 10:50:00,132.56,132.69,132.55,132.64,1985100.0,101.9066,102.0065,101.8989,101.9681,1985100.0
2011-03-01 10:55:00,132.64,132.83,132.62,132.78,2291600.0,101.9681,102.1142,101.9527,102.0757,2291600.0
2011-03-01 11:00:00,132.78,132.93,132.78,132.8,2820900.0,102.0757,102.191,102.0757,102.0911,2820900.0
2011-03-01 11:05:00,132.8,132.86,132.74,132.78,1295500.0,102.0911,102.1372,102.045,102.0757,1295500.0
2011-03-01 11:10:00,132.79,132.89,132.67,132.72,1860500.0,102.0834,102.1603,101.9912,102.0296,1860500.0
2011-03-01 11:15:00,132.73,132.81,132.7,132.78,1024100.0,102.0373,102.0988,102.0142,102.0757,1024100.0
2011-03-01 11:20:00,132.77,132.82,132.66,132.68,1180900.0,102.068,102.1065,101.9835,101.9988,1180900.0
2011-03-01 11:25:00,132.68,132.7,132.41,132.43,2449600.0,101.9988,102.0142,101.7913,101.8067,2449600.0
2011-03-01 11:30:00,132.43,132.44,132.33,132.41,2236500.0,101.8067,101.8143,101.7298,101.7913,2236500.0
2011-03-01 11:35:00,132.42,132.48,132.28,132.34,2757100.0,101.799,101.8451,101.6913,101.7375,2757100.0
2011-03-01 11:40:00,132.33,132.44,132.27,132.4,1606900.0,101.7298,101.8143,101.6837,101.7836,1606900.0
2011-03-01 11:45:00,132.39,132.46,132.21,132.27,2381300.0,101.7759,101.8297,101.6375,101.6837,2381300.0
2011-03-01 11:50:00,132.25,132.26,132.07,132.13,3077600.0,101.6683,101.676,101.5299,101.576,3077600.0
2011-03-01 11:55:00,132.13,132.17,131.96,132.01,2833600.0,101.576,101.6068,101.4453,101.4838,2833600.0
2011-03-01 12:00:00,132.01,132.02,131.81,131.96,3110600.0,101.4838,101.4915,101.33,101.4453,3110600.0
2011-03-01 12:05:00,131.97,132.06,131.94,132.0,2108500.0,101.453,101.5222,101.43,101.4761,2108500.0
2011-03-01 12:10:00,132.0,132.07,131.96,131.98,1654100.0,101.4761,101.5299,101.4453,101.4607,1654100.0
2011-03-01 12:15:00,131.98,132.02,131.89,131.97,1291500.0,101.4607,101.4915,101.3915,101.453,1291500.0
2011-03-01 12:20:00,131.97,132.02,131.89,131.9,1109200.0,101.453,101.4915,101.3915,101.3992,1109200.0
2011-03-01 12:25:00,131.9,131.91,131.7,131.79,2069400.0,101.3992,101.4069,101.2455,101.3147,2069400.0
2011-03-01 12:30:00,131.8,131.96,131.75,131.9,2182400.0,101.3223,101.4453,101.2839,101.3992,2182400.0
2011-03-01 12:35:00,131.89,131.96,131.89,131.92,1087500.0,101.3915,101.4453,101.3915,101.4146,1087500.0
2011-03-01 12:40:00,131.92,132.08,131.92,132.07,1631800.0,101.4146,101.5376,101.4146,101.5299,1631800.0
2011-03-01 12:45:00,132.07,132.1,132.0,132.03,1039300.0,101.5299,101.553,101.4761,101.4992,1039300.0
2011-03-01 12:50:00,132.03,132.12,131.95,131.98,972200.0,101.4992,101.5683,101.4377,101.4607,972200.0
2011-03-01 12:55:00,131.98,132.06,131.88,131.94,874400.0,101.4607,101.5222,101.3838,101.43,874400.0
2011-03-01 13:00:00,131.93,131.93,131.7,131.79,2334900.0,101.4223,101.4223,101.2455,101.3147,2334900.0
2011-03-01 13:05:00,131.78,131.88,131.74,131.87,1125200.0,101.307,101.3838,101.2762,101.3762,1125200.0
2011-03-01 13:10:00,131.85,131.99,131.81,131.92,1063500.0,101.3608,101.4684,101.33,101.4146,1063500.0
2011-03-01 13:15:00,131.92,131.93,131.75,131.88,1386200.0,101.4146,101.4223,101.2839,101.3838,1386200.0
2011-03-01 13:20:00,131.86,131.9,131.67,131.82,1417600.0,101.3685,101.3992,101.2224,101.3377,1417600.0
2011-03-01 13:25:00,131.82,131.84,131.51,131.61,3126000.0,101.3377,101.3531,101.0994,101.1763,3126000.0
2011-03-01 13:30:00,131.61,131.69,131.56,131.68,1174600.0,101.1763,101.2378,101.1378,101.2301,1174600.0
2011-03-01 13:35:00,131.68,131.77,131.63,131.72,1490200.0,101.2301,101.2993,101.1917,101.2608,1490200.0
2011-03-01 13:40:00,131.72,131.75,131.5,131.5,904700.0,101.2608,101.2839,101.0917,101.0917,904700.0
2011-03-01 13:45:00,131.5,131.65,131.48,131.52,1554200.0,101.0917,101.207,101.0763,101.1071,1554200.0
2011-03-01 13:50:00,131.53,131.61,131.44,131.56,1624800.0,101.1148,101.1763,101.0456,101.1378,1624800.0
2011-03-01 13:55:00,131.57,131.74,131.55,131.64,1777800.0,101.1455,101.2762,101.1302,101.1993,1777800.0
2011-03-01 14:00:00,131.65,131.65,131.41,131.44,1780700.0,101.207,101.207,101.0225,101.0456,1780700.0
2011-03-01 14:05:00,131.44,131.51,131.3,131.4,3295200.0,101.0456,101.0994,100.938,101.0148,3295200.0
2011-03-01 14:10:00,131.4,131.53,131.24,131.35,2697400.0,101.0148,101.1148,100.8918,100.9764,2697400.0
2011-03-01 14:15:00,131.35,131.48,131.24,131.46,2161700.0,100.9764,101.0763,100.8918,101.061,2161700.0
2011-03-01 14:20:00,131.47,131.48,131.23,131.26,1844000.0,101.0687,101.0763,100.8841,100.9072,1844000.0
2011-03-01 14:25:00,131.26,131.35,131.1,131.14,2204400.0,100.9072,100.9764,100.7842,100.815,2204400.0
2011-03-01 14:30:00,131.14,131.26,131.08,131.1,1871900.0,100.815,100.9072,100.7688,100.7842,1871900.0
2011-03-01 14:35:00,131.1,131.17,131.02,131.15,1783300.0,100.7842,100.838,100.7227,100.8226,1783300.0
2011-03-01 14:40:00,131.14,131.21,131.09,131.21,1992200.0,100.815,100.8688,100.7765,100.8688,1992200.0
2011-03-01 14:45:00,131.21,131.24,131.11,131.22,1503500.0,100.8688,100.8918,100.7919,100.8765,1503500.0
2011-03-01 14:50:00,131.22,131.41,131.21,131.38,2997900.0,100.8765,101.0225,100.8688,100.9995,2997900.0
2011-03-01 14:55:00,131.38,131.38,131.13,131.17,2153500.0,100.9995,100.9995,100.8073,100.838,2153500.0
2011-03-01 15:00:00,131.17,131.34,131.15,131.15,2655600.0,100.838,100.9687,100.8226,100.8226,2655600.0
2011-03-01 15:05:00,131.16,131.21,130.98,131.01,2678100.0,100.8303,100.8688,100.692,100.715,2678100.0
2011-03-01 15:10:00,131.02,131.1,130.95,131.06,2090500.0,100.7227,100.7842,100.6689,100.7535,2090500.0
2011-03-01 15:15:00,131.06,131.32,131.03,131.31,3011600.0,100.7535,100.9533,100.7304,100.9456,3011600.0
2011-03-01 15:20:00,131.31,131.37,131.26,131.3,2250600.0,100.9456,100.9918,100.9072,100.938,2250600.0
2011-03-01 15:25:00,131.31,131.32,131.14,131.18,2039900.0,100.9456,100.9533,100.815,100.8457,2039900.0
2011-03-01 15:30:00,131.18,131.35,131.17,131.31,2245400.0,100.8457,100.9764,100.838,100.9456,2245400.0
2011-03-01 15:35:00,131.31,131.36,131.14,131.2,1997300.0,100.9456,100.9841,100.815,100.8611,1997300.0
2011-03-01 15:40:00,131.21,131.31,131.18,131.24,2608700.0,100.8688,100.9456,100.8457,100.8918,2608700.0
2011-03-01 15:45:00,131.24,131.27,130.96,131.06,4790900.0,100.8918,100.9149,100.6766,100.7535,4790900.0
2011-03-01 15:50:00,131.07,131.12,130.94,131.03,4138400.0,100.7611,100.7996,100.6612,100.7304,4138400.0
2011-03-01 15:55:00,131.03,131.11,130.92,130.92,6284400.0,100.7304,100.7919,100.6458,100.6458,6284400.0
2011-03-02 09:30:00,130.75,131.02,130.73,130.79,4592300.0,100.5151,100.7227,100.4998,100.5459,4592300.0
2011-03-02 09:35:00,130.79,130.98,130.75,130.96,2806700.0,100.5459,100.692,100.5151,100.6766,2806700.0
2011-03-02 09:40:00,130.95,131.13,130.92,130.92,3182100.0,100.6689,100.8073,100.6458,100.6458,3182100.0
2011-03-02 09:45:00,130.93,131.05,130.83,131.02,3509200.0,100.6535,100.7458,100.5766,100.7227,3509200.0
2011-03-02 09:50:00,131.03,131.26,130.97,131.23,3292300.0,100.7304,100.9072,100.6843,100.8841,3292300.0
2011-03-02 09:55:00,131.22,131.26,131.14,131.21,2324100.0,100.8765,100.9072,100.815,100.8688,2324100.0
2011-03-02 10:00:00,131.21,131.35,131.19,131.27,2562200.0,100.8688,100.9764,100.8534,100.9149,2562200.0
2011-03-02 10:05:00,131.27,131.43,131.17,131.2,2232000.0,100.9149,101.0379,100.838,100.8611,2232000.0
2011-03-02 10:10:00,131.2,131.22,131.07,131.12,2621200.0,100.8611,100.8765,100.7611,100.7996,2621200.0
2011-03-02 10:15:00,131.12,131.32,131.09,131.32,2176400.0,100.7996,100.9533,100.7765,100.9533,2176400.0
2011-03-02 10:20:00,131.32,131.4,131.12,131.14,2234000.0,100.9533,101.0148,100.7996,100.815,2234000.0
2011-03-02 10:25:00,131.14,131.26,131.1,131.19,1757500.0,100.815,100.9072,100.7842,100.8534,1757500.0
2011-03-02 10:30:00,131.19,131.35,131.12,131.31,2115700.0,100.8534,100.9764,100.7996,100.9456,2115700.0
2011-03-02 10:35:00,131.3,131.56,131.3,131.55,3309800.0,100.938,101.1378,100.938,101.1302,3309800.0
2011-03-02 10:40:00,131.55,131.65,131.48,131.54,2610700.0,101.1302,101.207,101.0763,101.1225,2610700.0
2011-03-02 10:45:00,131.54,131.69,131.5,131.63,1793300.0,101.1225,101.2378,101.0917,101.1917,1793300.0
2011-03-02 10:50:00,131.63,131.7,131.58,131.63,1553400.0,101.1917,101.2455,101.1532,101.1917,1553400.0
2011-03-02 10:55:00,131.62,131.67,131.55,131.56,2788300.0,101.184,101.2224,101.1302,101.1378,2788300.0
2011-03-02 11:00:00,131.58,131.82,131.56,131.77,1913200.0,101.1532,101.3377,101.1378,101.2993,1913200.0
2011-03-02 11:05:00,131.76,131.77,131.64,131.67,1905300.0,101.2916,101.2993,101.1993,101.2224,1905300.0
2011-03-02 11:10:00,131.66,131.69,131.54,131.58,1915000.0,101.2147,101.2378,101.1225,101.1532,1915000.0
2011-03-02 11:15:00,131.58,131.62,131.46,131.5,1522000.0,101.1532,101.184,101.061,101.0917,1522000.0
2011-03-02 11:20:00,131.5,131.55,131.44,131.5,1593000.0,101.0917,101.1302,101.0456,101.0917,1593000.0
2011-03-02 11:25:00,131.5,131.51,131.29,131.31,3589100.0,101.0917,101.0994,100.9303,100.9456,3589100.0
2011-03-02 11:30:00,131.31,131.37,131.24,131.3,3040300.0,100.9456,100.9918,100.8918,100.938,3040300.0
2011-03-02 11:35:00,131.31,131.39,131.19,131.21,1835200.0,100.9456,101.0071,100.8534,100.8688,1835200.0
2011-03-02 11:40:00,131.21,131.35,130.35,131.05,2959600.0,100.8688,100.9764,100.2076,100.7458,2959600.0
2011-03-02 11:45:00,131.05,131.1,130.89,130.94,3891100.0,100.7458,100.7842,100.6228,100.6612,3891100.0
2011-03-02 11:50:00,130.94,131.06,130.93,130.98,2692900.0,100.6612,100.7535,100.6535,100.692,2692900.0
2011-03-02 11:55:00,130.98,130.98,130.72,130.73,3258500.0,100.692,100.692,100.4921,100.4998,3258500.0
2011-03-02 12:00:00,130.72,130.85,130.6,130.83,2748100.0,100.4921,100.592,100.3998,100.5766,2748100.0
2011-03-02 12:05:00,130.84,130.93,130.74,130.9,1381700.0,100.5843,100.6535,100.5075,100.6305,1381700.0
2011-03-02 12:10:00,130.9,131.03,130.83,130.85,3885100.0,100.6305,100.7304,100.5766,100.592,3885100.0
2011-03-02 12:15:00,130.86,130.9,130.77,130.87,4347600.0,100.5997,100.6305,100.5305,100.6074,4347600.0
2011-03-02 12:20:00,130.88,131.08,130.87,131.03,2640700.0,100.6151,100.7688,100.6074,100.7304,2640700.0
2011-03-02 12:25:00,131.03,131.13,131.02,131.07,895800.0,100.7304,100.8073,100.7227,100.7611,895800.0
2011-03-02 12:30:00,131.07,131.25,131.05,131.15,1432600.0,100.7611,100.8995,100.7458,100.8226,1432600.0
2011-03-02 12:35:00,131.16,131.34,131.13,131.31,1882600.0,100.8303,100.9687,100.8073,100.9456,1882600.0
2011-03-02 12:40:00,131.31,131.35,131.28,131.29,1086400.0,100.9456,100.9764,100.9226,100.9303,1086400.0
2011-03-02 12:45:00,131.29,131.38,131.25,131.37,853800.0,100.9303,100.9995,100.8995,100.9918,853800.0
2011-03-02 12:50:00,131.37,131.42,131.28,131.3,1048800.0,100.9918,101.0302,100.9226,100.938,1048800.0
2011-03-02 12:55:00,131.3,131.32,131.25,131.27,839200.0,100.938,100.9533,100.8995,100.9149,839200.0
2011-03-02 13:00:00,131.27,131.41,131.25,131.35,1193800.0,100.9149,101.0225,100.8995,100.9764,1193800.0
2011-03-02 13:05:00,131.35,131.45,131.25,131.26,1097500.0,100.9764,101.0533,100.8995,100.9072,1097500.0
2011-03-02 13:10:00,131.27,131.27,131.12,131.21,1553600.0,100.9149,100.9149,100.7996,100.8688,1553600.0
2011-03-02 13:15:00,131.21,131.26,131.13,131.17,1024800.0,100.8688,100.9072,100.8073,100.838,1024800.0
2011-03-02 13:20:00,131.14,131.32,131.12,131.26,1169000.0,100.815,100.9533,100.7996,100.9072,1169000.0
2011-03-02 13:25:00,131.26,131.32,131.21,131.24,989900.0,100.9072,100.9533,100.8688,100.8918,989900.0
2011-03-02 13:30:00,131.24,131.3,131.17,131.19,521300.0,100.8918,100.938,100.838,100.8534,521300.0
2011-03-02 13:35:00,131.2,131.22,131.08,131.14,1380000.0,100.8611,100.8765,100.7688,100.815,1380000.0
2011-03-02 13:40:00,131.14,131.15,130.97,131.0,1458700.0,100.815,100.8226,100.6843,100.7073,1458700.0
2011-03-02 13:45:00,131.0,131.07,130.91,131.07,2319800.0,100.7073,100.7611,100.6381,100.7611,2319800.0
2011-03-02 13:50:00,131.06,131.18,131.05,131.08,1204100.0,100.7535,100.8457,100.7458,100.7688,1204100.0
2011-03-02 13:55:00,131.08,131.09,130.94,131.03,1271900.0,100.7688,100.7765,100.6612,100.7304,1271900.0
2011-03-02 14:00:00,131.04,131.12,130.86,130.88,2553300.0,100.7381,100.7996,100.5997,100.6151,2553300.0
2011-03-02 14:05:00,130.87,131.19,130.87,131.12,2326000.0,100.6074,100.8534,100.6074,100.7996,2326000.0
2011-03-02 14:10:00,131.12,131.35,131.12,131.26,2008500.0,100.7996,100.9764,100.7996,100.9072,2008500.0
2011-03-02 14:15:00,131.26,131.39,131.18,131.24,2388700.0,100.9072,101.0071,100.8457,100.8918,2388700.0
2011-03-02 14:20:00,131.24,131.37,131.16,131.21,2598400.0,100.8918,100.9918,100.8303,100.8688,2598400.0
2011-03-02 14:25:00,131.21,131.29,131.07,131.16,1992600.0,100.8688,100.9303,100.7611,100.8303,1992600.0
2011-03-02 14:30:00,131.16,131.29,131.12,131.23,1607300.0,100.8303,100.9303,100.7996,100.8841,1607300.0
2011-03-02 14:35:00,131.23,131.48,131.22,131.36,3746600.0,100.8841,101.0763,100.8765,100.9841,3746600.0
2011-03-02 14:40:00,131.37,131.53,131.37,131.52,1797300.0,100.9918,101.1148,100.9918,101.1071,1797300.0
2011-03-02 14:45:00,131.52,131.61,131.48,131.51,2065300.0,101.1071,101.1763,101.0763,101.0994,2065300.0
2011-03-02 14:50:00,131.51,131.57,131.44,131.49,1362000.0,101.0994,101.1455,101.0456,101.084,1362000.0
2011-03-02 14:55:00,131.49,131.51,131.41,131.45,2124700.0,101.084,101.0994,101.0225,101.0533,2124700.0
2011-03-02 15:00:00,131.45,131.62,131.44,131.61,1466500.0,101.0533,101.184,101.0456,101.1763,1466500.0
2011-03-02 15:05:00,131.61,131.67,131.56,131.67,1727200.0,101.1763,101.2224,101.1378,101.2224,1727200.0
2011-03-02 15:10:00,131.67,131.67,131.5,131.51,1008700.0,101.2224,101.2224,101.0917,101.0994,1008700.0
2011-03-02 15:15:00,131.51,131.54,131.44,131.47,771000.0,101.0994,101.1225,101.0456,101.0687,771000.0
2011-03-02 15:20:00,131.47,131.53,131.4,131.42,906100.0,101.0687,101.1148,101.0148,101.0302,906100.0
2011-03-02 15:25:00,131.42,131.49,131.35,131.37,1038300.0,101.0302,101.084,100.9764,100.9918,1038300.0
2011-03-02 15:30:00,131.37,131.38,131.29,131.35,1448600.0,100.9918,100.9995,100.9303,100.9764,1448600.0
2011-03-02 15:35:00,131.36,131.36,131.27,131.32,826700.0,100.9841,100.9841,100.9149,100.9533,826700.0
2011-03-02 15:40:00,131.32,131.36,131.24,131.28,2229100.0,100.9533,100.9841,100.8918,100.9226,2229100.0
2011-03-02 15:45:00,131.29,131.35,131.21,131.29,2782900.0,100.9303,100.9764,100.8688,100.9303,2782900.0
2011-03-02 15:50:00,131.29,131.31,131.14,131.14,2372200.0,100.9303,100.9456,100.815,100.815,2372200.0
2011-03-02 15:55:00,131.14,131.25,131.04,131.2,6849300.0,100.815,100.8995,100.7381,100.8611,6849300.0
2011-03-03 09:30:00,132.39,132.76,132.39,132.68,5838900.0,101.7759,102.0603,101.7759,101.9988,5838900.0
2011-03-03 09:35:00,132.67,132.75,132.59,132.62,2983600.0,101.9912,102.0527,101.9297,101.9527,2983600.0
2011-03-03 09:40:00,132.63,132.89,132.6,132.88,4422500.0,101.9604,102.1603,101.9373,102.1526,4422500.0
2011-03-03 09:45:00,132.88,132.98,132.83,132.86,5252500.0,102.1526,102.2295,102.1142,102.1372,5252500.0
2011-03-03 09:50:00,132.87,132.92,132.81,132.81,3183900.0,102.1449,102.1833,102.0988,102.0988,3183900.0
2011-03-03 09:55:00,132.81,132.87,132.77,132.83,2053700.0,102.0988,102.1449,102.068,102.1142,2053700.0
2011-03-03 10:00:00,132.83,132.91,132.72,132.76,3140900.0,102.1142,102.1757,102.0296,102.0603,3140900.0
2011-03-03 10:05:00,132.77,132.77,132.62,132.72,2665900.0,102.068,102.068,101.9527,102.0296,2665900.0
2011-03-03 10:10:00,132.72,132.88,132.7,132.87,2211900.0,102.0296,102.1526,102.0142,102.1449,2211900.0
2011-03-03 10:15:00,132.87,132.91,132.72,132.73,1434500.0,102.1449,102.1757,102.0296,102.0373,1434500.0
2011-03-03 10:20:00,132.73,132.74,132.58,132.69,1682600.0,102.0373,102.045,101.922,102.0065,1682600.0
2011-03-03 10:25:00,132.69,132.78,132.59,132.63,1973300.0,102.0065,102.0757,101.9297,101.9604,1973300.0
2011-03-03 10:30:00,132.63,132.7,132.53,132.62,2458100.0,101.9604,102.0142,101.8835,101.9527,2458100.0
2011-03-03 10:35:00,132.62,132.71,132.58,132.68,1729700.0,101.9527,102.0219,101.922,101.9988,1729700.0
2011-03-03 10:40:00,132.68,132.94,132.68,132.89,3330200.0,101.9988,102.1987,101.9988,102.1603,3330200.0
2011-03-03 10:45:00,132.88,133.07,132.83,132.95,3548500.0,102.1526,102.2987,102.1142,102.2064,3548500.0
2011-03-03 10:50:00,132.96,132.98,132.88,132.89,1317600.0,102.2141,102.2295,102.1526,102.1603,1317600.0
2011-03-03 10:55:00,132.89,132.97,132.79,132.9,1544000.0,102.1603,102.2218,102.0834,102.168,1544000.0
2011-03-03 11:00:00,132.91,133.15,132.89,133.0,1761400.0,102.1757,102.3602,102.1603,102.2449,1761400.0
2011-03-03 11:05:00,133.0,133.06,132.89,133.03,1668600.0,102.2449,102.291,102.1603,102.2679,1668600.0
2011-03-03 11:10:00,133.03,133.07,132.88,132.95,1474300.0,102.2679,102.2987,102.1526,102.2064,1474300.0
2011-03-03 11:15:00,132.95,133.08,132.94,133.03,1628600.0,102.2064,102.3064,102.1987,102.2679,1628600.0
2011-03-03 11:20:00,133.03,133.07,132.39,133.02,1060700.0,102.2679,102.2987,101.7759,102.2602,1060700.0
2011-03-03 11:25:00,133.02,133.06,132.96,132.98,986800.0,102.2602,102.291,102.2141,102.2295,986800.0
2011-03-03 11:30:00,132.97,133.04,132.94,132.98,1335200.0,102.2218,102.2756,102.1987,102.2295,1335200.0
2011-03-03 11:35:00,132.97,132.98,132.88,132.93,1646600.0,102.2218,102.2295,102.1526,102.191,1646600.0
2011-03-03 11:40:00,132.93,133.02,132.9,132.97,1044700.0,102.191,102.2602,102.168,102.2218,1044700.0
2011-03-03 11:45:00,132.97,133.06,132.97,133.0,962300.0,102.2218,102.291,102.2218,102.2449,962300.0
2011-03-03 11:50:00,133.0,133.19,132.99,133.15,2903900.0,102.2449,102.3909,102.2372,102.3602,2903900.0
2011-03-03 11:55:00,133.15,133.23,133.14,133.19,1305400.0,102.3602,102.4217,102.3525,102.3909,1305400.0
2011-03-03 12:00:00,133.19,133.22,133.11,133.12,1334700.0,102.3909,102.414,102.3294,102.3371,1334700.0
2011-03-03 12:05:00,133.12,133.15,133.09,133.11,786900.0,102.3371,102.3602,102.314,102.3294,786900.0
2011-03-03 12:10:00,133.11,133.14,133.08,133.11,567000.0,102.3294,102.3525,102.3064,102.3294,567000.0
2011-03-03 12:15:00,133.11,133.14,133.06,133.09,621500.0,102.3294,102.3525,102.291,102.314,621500.0
2011-03-03 12:20:00,133.09,133.18,133.06,133.17,944500.0,102.314,102.3832,102.291,102.3755,944500.0
2011-03-03 12:25:00,133.16,133.2,133.11,133.11,1107200.0,102.3679,102.3986,102.3294,102.3294,1107200.0
2011-03-03 12:30:00,133.12,133.15,133.09,133.1,488200.0,102.3371,102.3602,102.314,102.3217,488200.0
2011-03-03 12:35:00,133.1,133.16,133.1,133.15,347000.0,102.3217,102.3679,102.3217,102.3602,347000.0
2011-03-03 12:40:00,133.16,133.25,133.12,133.22,1003800.0,102.3679,102.437,102.3371,102.414,1003800.0
2011-03-03 12:45:00,133.21,133.29,133.15,133.27,845100.0,102.4063,102.4678,102.3602,102.4524,845100.0
2011-03-03 12:50:00,133.27,133.33,133.25,133.31,869300.0,102.4524,102.4985,102.437,102.4832,869300.0
2011-03-03 12:55:00,133.32,133.32,133.23,133.25,662600.0,102.4909,102.4909,102.4217,102.437,662600.0
2011-03-03 13:00:00,133.24,133.29,133.22,133.23,681900.0,102.4294,102.4678,102.414,102.4217,681900.0
2011-03-03 13:05:00,133.24,133.25,133.2,133.24,518200.0,102.4294,102.437,102.3986,102.4294,518200.0
2011-03-03 13:10:00,133.23,133.28,133.23,133.25,298700.0,102.4217,102.4601,102.4217,102.437,298700.0
2011-03-03 13:15:00,133.25,133.27,133.22,133.25,979500.0,102.437,102.4524,102.414,102.437,979500.0
2011-03-03 13:20:00,133.26,133.26,133.21,133.23,1144800.0,102.4447,102.4447,102.4063,102.4217,1144800.0
2011-03-03 13:25:00,133.23,133.33,133.16,133.16,1854000.0,102.4217,102.4985,102.3679,102.3679,1854000.0
2011-03-03 13:30:00,133.17,133.21,133.13,133.2,801000.0,102.3755,102.4063,102.3448,102.3986,801000.0
2011-03-03 13:35:00,133.2,133.23,133.16,133.21,503000.0,102.3986,102.4217,102.3679,102.4063,503000.0
2011-03-03 13:40:00,133.2,133.24,133.18,133.19,1054600.0,102.3986,102.4294,102.3832,102.3909,1054600.0
2011-03-03 13:45:00,133.19,133.27,133.16,133.25,722500.0,102.3909,102.4524,102.3679,102.437,722500.0
2011-03-03 13:50:00,133.24,133.26,133.21,133.25,674800.0,102.4294,102.4447,102.4063,102.437,674800.0
2011-03-03 13:55:00,133.25,133.26,133.16,133.19,1034900.0,102.437,102.4447,102.3679,102.3909,1034900.0
2011-03-03 14:00:00,133.2,133.34,133.19,133.33,1257700.0,102.3986,102.5062,102.3909,102.4985,1257700.0
2011-03-03 14:05:00,133.34,133.34,133.27,133.29,658500.0,102.5062,102.5062,102.4524,102.4678,658500.0
2011-03-03 14:10:00,133.28,133.49,133.28,133.44,2145000.0,102.4601,102.6215,102.4601,102.5831,2145000.0
2011-03-03 14:15:00,133.44,133.5,133.42,133.42,1480200.0,102.5831,102.6292,102.5677,102.5677,1480200.0
2011-03-03 14:20:00,133.42,133.44,133.32,133.33,965800.0,102.5677,102.5831,102.4909,102.4985,965800.0
2011-03-03 14:25:00,133.33,133.38,133.32,133.35,1215100.0,102.4985,102.537,102.4909,102.5139,1215100.0
2011-03-03 14:30:00,133.34,133.39,133.33,133.38,627800.0,102.5062,102.5447,102.4985,102.537,627800.0
2011-03-03 14:35:00,133.37,133.52,133.37,133.43,1666400.0,102.5293,102.6446,102.5293,102.5754,1666400.0
2011-03-03 14:40:00,133.43,133.48,133.41,133.46,1431800.0,102.5754,102.6139,102.56,102.5985,1431800.0
2011-03-03 14:45:00,133.46,133.48,133.41,133.42,888300.0,102.5985,102.6139,102.56,102.5677,888300.0
2011-03-03 14:50:00,133.41,133.53,133.4,133.48,1656900.0,102.56,102.6523,102.5524,102.6139,1656900.0
2011-03-03 14:55:00,133.48,133.61,133.46,133.58,2379700.0,102.6139,102.7138,102.5985,102.6907,2379700.0
2011-03-03 15:00:00,133.57,133.6,133.51,133.54,1411000.0,102.683,102.7061,102.6369,102.66,1411000.0
2011-03-03 15:05:00,133.53,133.62,133.5,133.51,1428600.0,102.6523,102.7215,102.6292,102.6369,1428600.0
2011-03-03 15:10:00,133.51,133.55,133.46,133.47,1457300.0,102.6369,102.6677,102.5985,102.6062,1457300.0
2011-03-03 15:15:00,133.47,133.53,133.45,133.49,1221300.0,102.6062,102.6523,102.5908,102.6215,1221300.0
2011-03-03 15:20:00,133.48,133.52,133.45,133.5,803000.0,102.6139,102.6446,102.5908,102.6292,803000.0
2011-03-03 15:25:00,133.48,133.5,133.44,133.47,1382500.0,102.6139,102.6292,102.5831,102.6062,1382500.0
2011-03-03 15:30:00,133.47,133.48,133.38,133.42,2282500.0,102.6062,102.6139,102.537,102.5677,2282500.0
2011-03-03 15:35:00,133.42,133.47,133.35,133.47,3435900.0,102.5677,102.6062,102.5139,102.6062,3435900.0
2011-03-03 15:40:00,133.47,133.57,133.46,133.56,3118800.0,102.6062,102.683,102.5985,102.6754,3118800.0
2011-03-03 15:45:00,133.56,133.56,133.49,133.51,2218000.0,102.6754,102.6754,102.6215,102.6369,2218000.0
2011-03-03 15:50:00,133.51,133.6,133.5,133.56,3395600.0,102.6369,102.7061,102.6292,102.6754,3395600.0
2011-03-03 15:55:00,133.56,133.57,133.4,133.47,6539000.0,102.6754,102.683,102.5524,102.6062,6539000.0
2011-03-04 09:30:00,133.37,133.48,133.31,133.31,4046100.0,102.5293,102.6139,102.4832,102.4832,4046100.0
2011-03-04 09:35:00,133.31,133.37,133.16,133.35,4057300.0,102.4832,102.5293,102.3679,102.5139,4057300.0
2011-03-04 09:40:00,133.35,133.43,133.1,133.1,3150300.0,102.5139,102.5754,102.3217,102.3217,3150300.0
2011-03-04 09:45:00,133.1,133.33,133.09,133.28,3303000.0,102.3217,102.4985,102.314,102.4601,3303000.0
2011-03-04 09:50:00,133.28,133.28,133.11,133.22,2203600.0,102.4601,102.4601,102.3294,102.414,2203600.0
2011-03-04 09:55:00,133.22,133.3,133.13,133.25,2562900.0,102.414,102.4755,102.3448,102.437,2562900.0
2011-03-04 10:00:00,133.25,133.34,133.14,133.14,2833800.0,102.437,102.5062,102.3525,102.3525,2833800.0
2011-03-04 10:05:00,133.14,133.18,132.79,132.82,4872600.0,102.3525,102.3832,102.0834,102.1065,4872600.0
2011-03-04 10:10:00,132.81,132.84,132.57,132.67,4440300.0,102.0988,102.1218,101.9143,101.9912,4440300.0
2011-03-04 10:15:00,132.67,132.8,132.6,132.66,4248700.0,101.9912,102.0911,101.9373,101.9835,4248700.0
2011-03-04 10:20:00,132.65,132.68,132.51,132.59,2887200.0,101.9758,101.9988,101.8682,101.9297,2887200.0
2011-03-04 10:25:00,132.59,132.62,132.16,132.59,3451000.0,101.9297,101.9527,101.5991,101.9297,3451000.0
2011-03-04 10:30:00,132.59,133.63,132.53,132.74,3186500.0,101.9297,102.7292,101.8835,102.045,3186500.0
2011-03-04 10:35:00,132.73,132.79,132.65,132.76,2213300.0,102.0373,102.0834,101.9758,102.0603,2213300.0
2011-03-04 10:40:00,132.77,132.83,132.65,132.68,1701900.0,102.068,102.1142,101.9758,101.9988,1701900.0
2011-03-04 10:45:00,132.69,132.79,132.63,132.71,2766600.0,102.0065,102.0834,101.9604,102.0219,2766600.0
2011-03-04 10:50:00,132.72,132.8,132.67,132.78,1922200.0,102.0296,102.0911,101.9912,102.0757,1922200.0
2011-03-04 10:55:00,132.78,132.88,132.77,132.82,2763300.0,102.0757,102.1526,102.068,102.1065,2763300.0
2011-03-04 11:00:00,132.82,132.87,132.77,132.79,1403300.0,102.1065,102.1449,102.068,102.0834,1403300.0
2011-03-04 11:05:00,132.78,132.86,131.79,132.61,2762600.0,102.0757,102.1372,101.3147,101.945,2762600.0
2011-03-04 11:10:00,132.61,132.63,132.51,132.62,2311200.0,101.945,101.9604,101.8682,101.9527,2311200.0
2011-03-04 11:15:00,132.62,132.69,132.24,132.61,3247300.0,101.9527,102.0065,101.6606,101.945,3247300.0
2011-03-04 11:20:00,132.6,132.62,132.52,132.55,2487600.0,101.9373,101.9527,101.8758,101.8989,2487600.0
2011-03-04 11:25:00,132.55,132.61,132.51,132.53,1921600.0,101.8989,101.945,101.8682,101.8835,1921600.0
2011-03-04 11:30:00,132.53,132.82,132.4,132.73,6917200.0,101.8835,102.1065,101.7836,102.0373,6917200.0
2011-03-04 11:35:00,132.73,132.84,132.67,132.84,4265200.0,102.0373,102.1218,101.9912,102.1218,4265200.0
2011-03-04 11:40:00,132.84,132.85,132.71,132.73,1679100.0,102.1218,102.1295,102.0219,102.0373,1679100.0
2011-03-04 11:45:00,132.73,132.77,132.62,132.64,2468900.0,102.0373,102.068,101.9527,101.9681,2468900.0
2011-03-04 11:50:00,132.64,132.7,132.59,132.61,1369100.0,101.9681,102.0142,101.9297,101.945,1369100.0
2011-03-04 11:55:00,132.61,132.62,132.27,132.32,3587700.0,101.945,101.9527,101.6837,101.7221,3587700.0
2011-03-04 12:00:00,132.33,132.36,132.19,132.22,2799100.0,101.7298,101.7528,101.6222,101.6452,2799100.0
2011-03-04 12:05:00,132.22,132.27,132.15,132.21,3871100.0,101.6452,101.6837,101.5914,101.6375,3871100.0
2011-03-04 12:10:00,132.22,132.23,131.87,131.9,5845000.0,101.6452,101.6529,101.3762,101.3992,5845000.0
2011-03-04 12:15:00,131.9,131.99,131.87,131.91,4672000.0,101.3992,101.4684,101.3762,101.4069,4672000.0
2011-03-04 12:20:00,131.92,131.94,131.67,131.78,4853800.0,101.4146,101.43,101.2224,101.307,4853800.0
2011-03-04 12:25:00,131.78,131.81,131.7,131.8,2055100.0,101.307,101.33,101.2455,101.3223,2055100.0
2011-03-04 12:30:00,131.81,131.84,131.61,131.76,4090200.0,101.33,101.3531,101.1763,101.2916,4090200.0
2011-03-04 12:35:00,131.75,131.87,131.68,131.86,3353700.0,101.2839,101.3762,101.2301,101.3685,3353700.0
2011-03-04 12:40:00,131.86,131.89,131.79,131.86,1433500.0,101.3685,101.3915,101.3147,101.3685,1433500.0
2011-03-04 12:45:00,131.86,131.93,131.85,131.93,1241300.0,101.3685,101.4223,101.3608,101.4223,1241300.0
2011-03-04 12:50:00,131.93,131.94,131.8,131.84,1921100.0,101.4223,101.43,101.3223,101.3531,1921100.0
2011-03-04 12:55:00,131.84,131.87,131.76,131.81,1307600.0,101.3531,101.3762,101.2916,101.33,1307600.0
2011-03-04 13:00:00,131.82,131.95,131.8,131.84,1200000.0,101.3377,101.4377,101.3223,101.3531,1200000.0
2011-03-04 13:05:00,131.84,131.93,131.84,131.9,1249700.0,101.3531,101.4223,101.3531,101.3992,1249700.0
2011-03-04 13:10:00,131.9,131.96,131.72,131.73,1264100.0,101.3992,101.4453,101.2608,101.2685,1264100.0
2011-03-04 13:15:00,131.73,131.78,131.67,131.76,1271500.0,101.2685,101.307,101.2224,101.2916,1271500.0
2011-03-04 13:20:00,131.76,131.86,131.73,131.85,894100.0,101.2916,101.3685,101.2685,101.3608,894100.0
2011-03-04 13:25:00,131.85,131.86,131.72,131.84,1780400.0,101.3608,101.3685,101.2608,101.3531,1780400.0
2011-03-04 13:30:00,131.84,131.95,131.8,131.94,1431400.0,101.3531,101.4377,101.3223,101.43,1431400.0
2011-03-04 13:35:00,131.94,132.09,131.93,132.04,1570200.0,101.43,101.5453,101.4223,101.5068,1570200.0
2011-03-04 13:40:00,132.03,132.04,131.84,131.84,1937300.0,101.4992,101.5068,101.3531,101.3531,1937300.0
2011-03-04 13:45:00,131.85,131.86,131.75,131.77,1515800.0,101.3608,101.3685,101.2839,101.2993,1515800.0
2011-03-04 13:50:00,131.77,131.88,131.65,131.65,1538100.0,101.2993,101.3838,101.207,101.207,1538100.0
2011-03-04 13:55:00,131.65,131.86,131.63,131.81,2113300.0,101.207,101.3685,101.1917,101.33,2113300.0
2011-03-04 14:00:00,131.81,131.81,131.67,131.71,1127800.0,101.33,101.33,101.2224,101.2532,1127800.0
2011-03-04 14:05:00,131.7,131.72,131.6,131.61,1113600.0,101.2455,101.2608,101.1686,101.1763,1113600.0
2011-03-04 14:10:00,131.61,131.77,131.6,131.72,1392200.0,101.1763,101.2993,101.1686,101.2608,1392200.0
2011-03-04 14:15:00,131.72,131.73,131.61,131.72,1098000.0,101.2608,101.2685,101.1763,101.2608,1098000.0
2011-03-04 14:20:00,131.73,131.84,131.65,131.79,2114200.0,101.2685,101.3531,101.207,101.3147,2114200.0
2011-03-04 14:25:00,131.78,131.87,131.78,131.82,2240400.0,101.307,101.3762,101.307,101.3377,2240400.0
2011-03-04 14:30:00,131.82,131.89,131.78,131.85,1077700.0,101.3377,101.3915,101.307,101.3608,1077700.0
2011-03-04 14:35:00,131.84,131.85,131.77,131.84,1254700.0,101.3531,101.3608,101.2993,101.3531,1254700.0
2011-03-04 14:40:00,131.84,131.91,131.81,131.89,1066100.0,101.3531,101.4069,101.33,101.3915,1066100.0
2011-03-04 14:45:00,131.89,131.91,131.82,131.85,626500.0,101.3915,101.4069,101.3377,101.3608,626500.0
2011-03-04 14:50:00,131.86,131.92,131.85,131.9,1374900.0,101.3685,101.4146,101.3608,101.3992,1374900.0
2011-03-04 14:55:00,131.88,132.06,131.88,132.04,1922100.0,101.3838,101.5222,101.3838,101.5068,1922100.0
2011-03-04 15:00:00,132.04,132.23,132.04,132.15,3010000.0,101.5068,101.6529,101.5068,101.5914,3010000.0
2011-03-04 15:05:00,132.15,132.2,132.05,132.05,1688100.0,101.5914,101.6298,101.5145,101.5145,1688100.0
2011-03-04 15:10:00,132.06,132.13,131.98,132.0,1142100.0,101.5222,101.576,101.4607,101.4761,1142100.0
2011-03-04 15:15:00,131.99,132.0,131.87,131.97,2383300.0,101.4684,101.4761,101.3762,101.453,2383300.0
2011-03-04 15:20:00,131.96,131.97,131.72,131.77,2627900.0,101.4453,101.453,101.2608,101.2993,2627900.0
2011-03-04 15:25:00,131.77,131.83,131.67,131.74,2640200.0,101.2993,101.3454,101.2224,101.2762,2640200.0
2011-03-04 15:30:00,131.74,131.78,131.61,131.7,3913500.0,101.2762,101.307,101.1763,101.2455,3913500.0
2011-03-04 15:35:00,131.69,131.86,131.67,131.86,1643000.0,101.2378,101.3685,101.2224,101.3685,1643000.0
2011-03-04 15:40:00,131.86,132.01,131.84,131.98,2729400.0,101.3685,101.4838,101.3531,101.4607,2729400.0
2011-03-04 15:45:00,131.98,132.3,131.98,132.21,6091100.0,101.4607,101.7067,101.4607,101.6375,6091100.0
2011-03-04 15:50:00,132.21,132.52,132.2,132.44,7369000.0,101.6375,101.8758,101.6298,101.8143,7369000.0
2011-03-04 15:55:00,132.44,132.55,132.39,132.44,6660100.0,101.8143,101.8989,101.7759,101.8143,6660100.0
2011-03-07 09:30:00,132.86,132.98,132.8,132.9,3730900.0,102.1372,102.2295,102.0911,102.168,3730900.0
2011-03-07 09:35:00,132.9,133.13,132.75,133.09,4229900.0,102.168,102.3448,102.0527,102.314,4229900.0
2011-03-07 09:40:00,133.09,133.16,133.01,133.11,3052500.0,102.314,102.3679,102.2525,102.3294,3052500.0
2011-03-07 09:45:00,133.12,133.15,132.93,133.0,2168600.0,102.3371,102.3602,102.191,102.2449,2168600.0
2011-03-07 09:50:00,133.01,133.15,132.8,132.85,3917200.0,102.2525,102.3602,102.0911,102.1295,3917200.0
2011-03-07 09:55:00,132.85,133.08,132.83,133.03,2588200.0,102.1295,102.3064,102.1142,102.2679,2588200.0
2011-03-07 10:00:00,133.03,133.14,132.87,132.94,2446600.0,102.2679,102.3525,102.1449,102.1987,2446600.0
2011-03-07 10:05:00,132.95,132.97,132.7,132.78,2282000.0,102.2064,102.2218,102.0142,102.0757,2282000.0
2011-03-07 10:10:00,132.77,132.84,132.54,132.64,1922900.0,102.068,102.1218,101.8912,101.9681,1922900.0
2011-03-07 10:15:00,132.64,132.66,132.55,132.58,1225000.0,101.9681,101.9835,101.8989,101.922,1225000.0
2011-03-07 10:20:00,132.58,132.75,132.51,132.74,1691400.0,101.922,102.0527,101.8682,102.045,1691400.0
2011-03-07 10:25:00,132.74,132.82,132.6,132.76,1549100.0,102.045,102.1065,101.9373,102.0603,1549100.0
2011-03-07 10:30:00,132.77,132.81,132.56,132.69,1956700.0,102.068,102.0988,101.9066,102.0065,1956700.0
2011-03-07 10:35:00,132.7,132.72,132.31,132.33,3248700.0,102.0142,102.0296,101.7144,101.7298,3248700.0
2011-03-07 10:40:00,132.34,132.41,132.06,132.1,4695300.0,101.7375,101.7913,101.5222,101.553,4695300.0
2011-03-07 10:45:00,132.09,132.12,132.0,132.11,2803300.0,101.5453,101.5683,101.4761,101.5607,2803300.0
2011-03-07 10:50:00,132.11,132.2,131.96,131.96,3358900.0,101.5607,101.6298,101.4453,101.4453,3358900.0
2011-03-07 10:55:00,131.97,132.16,131.94,132.04,2541600.0,101.453,101.5991,101.43,101.5068,2541600.0
2011-03-07 11:00:00,132.04,132.05,131.83,131.92,4090500.0,101.5068,101.5145,101.3454,101.4146,4090500.0
2011-03-07 11:05:00,131.92,131.93,131.69,131.86,3592700.0,101.4146,101.4223,101.2378,101.3685,3592700.0
2011-03-07 11:10:00,131.86,131.87,131.7,131.72,2361500.0,101.3685,101.3762,101.2455,101.2608,2361500.0
2011-03-07 11:15:00,131.73,131.93,131.66,131.89,3373600.0,101.2685,101.4223,101.2147,101.3915,3373600.0
2011-03-07 11:20:00,131.89,131.89,131.74,131.83,1921000.0,101.3915,101.3915,101.2762,101.3454,1921000.0
2011-03-07 11:25:00,131.83,131.84,131.62,131.66,2779600.0,101.3454,101.3531,101.184,101.2147,2779600.0
2011-03-07 11:30:00,131.65,131.7,131.49,131.53,2300600.0,101.207,101.2455,101.084,101.1148,2300600.0
2011-03-07 11:35:00,131.53,131.69,131.5,131.69,3857400.0,101.1148,101.2378,101.0917,101.2378,3857400.0
2011-03-07 11:40:00,131.69,131.71,131.39,131.43,2781300.0,101.2378,101.2532,101.0071,101.0379,2781300.0
2011-03-07 11:45:00,131.43,131.51,131.25,131.32,2893300.0,101.0379,101.0994,100.8995,100.9533,2893300.0
2011-03-07 11:50:00,131.32,131.35,131.17,131.27,2513300.0,100.9533,100.9764,100.838,100.9149,2513300.0
2011-03-07 11:55:00,131.26,131.38,131.2,131.3,3053900.0,100.9072,100.9995,100.8611,100.938,3053900.0
2011-03-07 12:00:00,131.31,131.37,131.24,131.25,2243800.0,100.9456,100.9918,100.8918,100.8995,2243800.0
2011-03-07 12:05:00,131.25,131.5,131.18,131.47,2863400.0,100.8995,101.0917,100.8457,101.0687,2863400.0
2011-03-07 12:10:00,131.47,131.55,131.41,131.54,1351900.0,101.0687,101.1302,101.0225,101.1225,1351900.0
2011-03-07 12:15:00,131.55,131.55,131.42,131.42,1005600.0,101.1302,101.1302,101.0302,101.0302,1005600.0
2011-03-07 12:20:00,131.42,131.45,131.3,131.3,1200400.0,101.0302,101.0533,100.938,100.938,1200400.0
2011-03-07 12:25:00,131.31,131.43,131.24,131.24,1843800.0,100.9456,101.0379,100.8918,100.8918,1843800.0
2011-03-07 12:30:00,131.25,131.4,131.18,131.35,2253600.0,100.8995,101.0148,100.8457,100.9764,2253600.0
2011-03-07 12:35:00,131.35,131.4,131.26,131.33,1056600.0,100.9764,101.0148,100.9072,100.961,1056600.0
2011-03-07 12:40:00,131.34,131.35,131.21,131.21,674100.0,100.9687,100.9764,100.8688,100.8688,674100.0
2011-03-07 12:45:00,131.21,131.26,131.15,131.15,725500.0,100.8688,100.9072,100.8226,100.8226,725500.0
2011-03-07 12:50:00,131.16,131.16,131.0,131.03,2293600.0,100.8303,100.8303,100.7073,100.7304,2293600.0
2011-03-07 12:55:00,131.02,131.16,130.91,130.95,2989500.0,100.7227,100.8303,100.6381,100.6689,2989500.0
2011-03-07 13:00:00,130.96,131.01,130.82,130.85,2074600.0,100.6766,100.715,100.569,100.592,2074600.0
2011-03-07 13:05:00,130.85,130.94,130.81,130.88,1329900.0,100.592,100.6612,100.5613,100.6151,1329900.0
2011-03-07 13:10:00,130.88,130.91,130.74,130.88,2407000.0,100.6151,100.6381,100.5075,100.6151,2407000.0
2011-03-07 13:15:00,130.88,131.08,130.87,131.02,2403200.0,100.6151,100.7688,100.6074,100.7227,2403200.0
2011-03-07 13:20:00,131.02,131.09,130.97,130.98,1627300.0,100.7227,100.7765,100.6843,100.692,1627300.0
2011-03-07 13:25:00,130.97,131.05,130.92,130.97,608900.0,100.6843,100.7458,100.6458,100.6843,608900.0
2011-03-07 13:30:00,130.96,131.05,130.89,131.04,1478600.0,100.6766,100.7458,100.6228,100.7381,1478600.0
2011-03-07 13:35:00,131.04,131.1,131.0,131.06,1624900.0,100.7381,100.7842,100.7073,100.7535,1624900.0
2011-03-07 13:40:00,131.06,131.14,131.04,131.04,1682000.0,100.7535,100.815,100.7381,100.7381,1682000.0
2011-03-07 13:45:00,131.04,131.19,130.99,131.15,1838700.0,100.7381,100.8534,100.6996,100.8226,1838700.0
2011-03-07 13:50:00,131.14,131.17,130.93,131.03,2023700.0,100.815,100.838,100.6535,100.7304,2023700.0
2011-03-07 13:55:00,131.02,131.17,130.99,131.03,1178600.0,100.7227,100.838,100.6996,100.7304,1178600.0
2011-03-07 14:00:00,131.02,131.18,130.96,131.1,1096300.0,100.7227,100.8457,100.6766,100.7842,1096300.0
2011-03-07 14:05:00,131.11,131.19,131.05,131.07,962800.0,100.7919,100.8534,100.7458,100.7611,962800.0
2011-03-07 14:10:00,131.07,131.09,130.9,130.92,1253200.0,100.7611,100.7765,100.6305,100.6458,1253200.0
2011-03-07 14:15:00,130.92,131.32,130.9,131.31,1943700.0,100.6458,100.9533,100.6305,100.9456,1943700.0
2011-03-07 14:20:00,131.32,131.42,131.18,131.2,2664300.0,100.9533,101.0302,100.8457,100.8611,2664300.0
2011-03-07 14:25:00,131.21,131.3,131.15,131.2,1420200.0,100.8688,100.938,100.8226,100.8611,1420200.0
2011-03-07 14:30:00,131.2,131.26,131.16,131.18,695300.0,100.8611,100.9072,100.8303,100.8457,695300.0
2011-03-07 14:35:00,131.18,131.26,131.11,131.17,1305200.0,100.8457,100.9072,100.7919,100.838,1305200.0
2011-03-07 14:40:00,131.17,131.18,131.07,131.09,1069900.0,100.838,100.8457,100.7611,100.7765,1069900.0
2011-03-07 14:45:00,131.1,131.3,131.1,131.24,1571800.0,100.7842,100.938,100.7842,100.8918,1571800.0
2011-03-07 14:50:00,131.23,131.27,131.14,131.24,675800.0,100.8841,100.9149,100.815,100.8918,675800.0
2011-03-07 14:55:00,131.24,131.34,131.17,131.26,1138100.0,100.8918,100.9687,100.838,100.9072,1138100.0
2011-03-07 15:00:00,131.26,131.27,131.12,131.21,1383400.0,100.9072,100.9149,100.7996,100.8688,1383400.0
2011-03-07 15:05:00,131.2,131.38,131.2,131.33,2111500.0,100.8611,100.9995,100.8611,100.961,2111500.0
2011-03-07 15:10:00,131.32,131.55,131.28,131.5,2424100.0,100.9533,101.1302,100.9226,101.0917,2424100.0
2011-03-07 15:15:00,131.49,131.59,131.44,131.48,1363700.0,101.084,101.1609,101.0456,101.0763,1363700.0
2011-03-07 15:20:00,131.49,131.49,131.28,131.42,2148400.0,101.084,101.084,100.9226,101.0302,2148400.0
2011-03-07 15:25:00,131.43,131.67,131.4,131.58,2004000.0,101.0379,101.2224,101.0148,101.1532,2004000.0
2011-03-07 15:30:00,131.57,131.74,131.47,131.7,2399400.0,101.1455,101.2762,101.0687,101.2455,2399400.0
2011-03-07 15:35:00,131.71,131.83,131.69,131.72,3310000.0,101.2532,101.3454,101.2378,101.2608,3310000.0
2011-03-07 15:40:00,131.72,131.81,131.6,131.67,2784300.0,101.2608,101.33,101.1686,101.2224,2784300.0
2011-03-07 15:45:00,131.66,131.78,131.61,131.64,3771400.0,101.2147,101.307,101.1763,101.1993,3771400.0
2011-03-07 15:50:00,131.64,131.64,131.43,131.49,4105200.0,101.1993,101.1993,101.0379,101.084,4105200.0
2011-03-07 15:55:00,131.49,131.52,131.31,131.41,8428500.0,101.084,101.1071,100.9456,101.0225,8428500.0
2011-03-08 09:30:00,131.64,131.75,131.55,131.56,3095300.0,101.1993,101.2839,101.1302,101.1378,3095300.0
2011-03-08 09:35:00,131.57,131.57,131.29,131.33,3234100.0,101.1455,101.1455,100.9303,100.961,3234100.0
2011-03-08 09:40:00,131.32,131.46,131.21,131.3,2914600.0,100.9533,101.061,100.8688,100.938,2914600.0
2011-03-08 09:45:00,131.3,131.3,131.07,131.2,3662400.0,100.938,100.938,100.7611,100.8611,3662400.0
2011-03-08 09:50:00,131.2,131.44,131.16,131.33,4061900.0,100.8611,101.0456,100.8303,100.961,4061900.0
2011-03-08 09:55:00,131.32,131.61,131.32,131.59,3743500.0,100.9533,101.1763,100.9533,101.1609,3743500.0
2011-03-08 10:00:00,131.59,131.95,131.59,131.86,4623700.0,101.1609,101.4377,101.1609,101.3685,4623700.0
2011-03-08 10:05:00,131.86,131.89,131.74,131.81,2055800.0,101.3685,101.3915,101.2762,101.33,2055800.0
2011-03-08 10:10:00,131.81,132.08,131.75,132.06,4895300.0,101.33,101.5376,101.2839,101.5222,4895300.0
2011-03-08 10:15:00,132.06,132.31,132.06,132.23,5061000.0,101.5222,101.7144,101.5222,101.6529,5061000.0
2011-03-08 10:20:00,132.24,132.33,132.11,132.12,2427900.0,101.6606,101.7298,101.5607,101.5683,2427900.0
2011-03-08 10:25:00,132.12,132.23,132.05,132.22,2202000.0,101.5683,101.6529,101.5145,101.6452,2202000.0
2011-03-08 10:30:00,132.23,132.27,132.06,132.26,2077000.0,101.6529,101.6837,101.5222,101.676,2077000.0
2011-03-08 10:35:00,132.26,132.33,132.13,132.18,1946400.0,101.676,101.7298,101.576,101.6145,1946400.0
2011-03-08 10:40:00,132.17,132.28,131.95,132.04,2572000.0,101.6068,101.6913,101.4377,101.5068,2572000.0
2011-03-08 10:45:00,132.04,132.19,132.01,132.14,2144000.0,101.5068,101.6222,101.4838,101.5837,2144000.0
2011-03-08 10:50:00,132.13,132.34,132.08,132.28,1666500.0,101.576,101.7375,101.5376,101.6913,1666500.0
2011-03-08 10:55:00,132.27,132.34,132.19,132.23,1255400.0,101.6837,101.7375,101.6222,101.6529,1255400.0
2011-03-08 11:00:00,132.23,132.24,132.1,132.13,1077300.0,101.6529,101.6606,101.553,101.576,1077300.0
2011-03-08 11:05:00,132.13,132.21,132.11,132.14,1079300.0,101.576,101.6375,101.5607,101.5837,1079300.0
2011-03-08 11:10:00,132.14,132.24,132.0,132.22,1558800.0,101.5837,101.6606,101.4761,101.6452,1558800.0
2011-03-08 11:15:00,132.23,132.32,132.16,132.29,1892800.0,101.6529,101.7221,101.5991,101.699,1892800.0
2011-03-08 11:20:00,132.3,132.55,132.25,132.53,3166500.0,101.7067,101.8989,101.6683,101.8835,3166500.0
2011-03-08 11:25:00,132.54,132.6,132.45,132.6,2080100.0,101.8912,101.9373,101.822,101.9373,2080100.0
2011-03-08 11:30:00,132.59,132.72,132.59,132.64,2595400.0,101.9297,102.0296,101.9297,101.9681,2595400.0
2011-03-08 11:35:00,132.65,132.65,132.55,132.57,1551300.0,101.9758,101.9758,101.8989,101.9143,1551300.0
2011-03-08 11:40:00,132.56,132.66,132.54,132.63,993400.0,101.9066,101.9835,101.8912,101.9604,993400.0
2011-03-08 11:45:00,132.63,132.73,132.63,132.68,1401100.0,101.9604,102.0373,101.9604,101.9988,1401100.0
2011-03-08 11:50:00,132.68,132.79,132.65,132.78,1540900.0,101.9988,102.0834,101.9758,102.0757,1540900.0
2011-03-08 11:55:00,132.78,132.93,132.77,132.92,2687100.0,102.0757,102.191,102.068,102.1833,2687100.0
2011-03-08 12:00:00,132.93,133.0,132.89,132.96,2375000.0,102.191,102.2449,102.1603,102.2141,2375000.0
2011-03-08 12:05:00,132.96,132.97,132.86,132.91,1393500.0,102.2141,102.2218,102.1372,102.1757,1393500.0
2011-03-08 12:10:00,132.9,132.93,132.81,132.81,1067900.0,102.168,102.191,102.0988,102.0988,1067900.0
2011-03-08 12:15:00,132.81,132.83,132.78,132.8,910600.0,102.0988,102.1142,102.0757,102.0911,910600.0
2011-03-08 12:20:00,132.81,132.85,132.76,132.8,1557800.0,102.0988,102.1295,102.0603,102.0911,1557800.0
2011-03-08 12:25:00,132.8,132.85,132.76,132.8,516900.0,102.0911,102.1295,102.0603,102.0911,516900.0
2011-03-08 12:30:00,132.81,132.85,132.77,132.79,744700.0,102.0988,102.1295,102.068,102.0834,744700.0
2011-03-08 12:35:00,132.79,132.83,132.75,132.76,834200.0,102.0834,102.1142,102.0527,102.0603,834200.0
2011-03-08 12:40:00,132.76,132.81,132.68,132.69,1235200.0,102.0603,102.0988,101.9988,102.0065,1235200.0
2011-03-08 12:45:00,132.69,132.75,132.62,132.65,1095400.0,102.0065,102.0527,101.9527,101.9758,1095400.0
2011-03-08 12:50:00,132.65,132.71,132.64,132.71,644400.0,101.9758,102.0219,101.9681,102.0219,644400.0
2011-03-08 12:55:00,132.7,132.71,132.64,132.67,1194900.0,102.0142,102.0219,101.9681,101.9912,1194900.0
2011-03-08 13:00:00,132.67,132.76,132.65,132.75,932100.0,101.9912,102.0603,101.9758,102.0527,932100.0
2011-03-08 13:05:00,132.75,132.76,132.7,132.75,467500.0,102.0527,102.0603,102.0142,102.0527,467500.0
2011-03-08 13:10:00,132.76,132.76,132.71,132.73,509800.0,102.0603,102.0603,102.0219,102.0373,509800.0
2011-03-08 13:15:00,132.73,132.76,132.66,132.66,774300.0,102.0373,102.0603,101.9835,101.9835,774300.0
2011-03-08 13:20:00,132.67,132.73,132.66,132.72,283300.0,101.9912,102.0373,101.9835,102.0296,283300.0
2011-03-08 13:25:00,132.72,132.75,132.71,132.74,236600.0,102.0296,102.0527,102.0219,102.045,236600.0
2011-03-08 13:30:00,132.73,132.79,132.69,132.78,509000.0,102.0373,102.0834,102.0065,102.0757,509000.0
2011-03-08 13:35:00,132.78,132.84,132.76,132.81,852000.0,102.0757,102.1218,102.0603,102.0988,852000.0
2011-03-08 13:40:00,132.82,132.82,132.76,132.77,277100.0,102.1065,102.1065,102.0603,102.068,277100.0
2011-03-08 13:45:00,132.77,132.81,132.71,132.81,601800.0,102.068,102.0988,102.0219,102.0988,601800.0
2011-03-08 13:50:00,132.8,132.8,132.75,132.78,667000.0,102.0911,102.0911,102.0527,102.0757,667000.0
2011-03-08 13:55:00,132.78,132.79,132.74,132.76,406300.0,102.0757,102.0834,102.045,102.0603,406300.0
2011-03-08 14:00:00,132.75,132.79,132.59,132.62,1161100.0,102.0527,102.0834,101.9297,101.9527,1161100.0
2011-03-08 14:05:00,132.63,132.64,132.49,132.52,2153600.0,101.9604,101.9681,101.8528,101.8758,2153600.0
2011-03-08 14:10:00,132.52,132.53,132.41,132.43,1550100.0,101.8758,101.8835,101.7913,101.8067,1550100.0
2011-03-08 14:15:00,132.44,132.57,132.39,132.56,1517600.0,101.8143,101.9143,101.7759,101.9066,1517600.0
2011-03-08 14:20:00,132.55,132.62,132.51,132.55,1025900.0,101.8989,101.9527,101.8682,101.8989,1025900.0
2011-03-08 14:25:00,132.55,132.6,132.52,132.55,504100.0,101.8989,101.9373,101.8758,101.8989,504100.0
2011-03-08 14:30:00,132.55,132.56,132.37,132.38,809700.0,101.8989,101.9066,101.7605,101.7682,809700.0
2011-03-08 14:35:00,132.4,132.56,132.39,132.55,1028300.0,101.7836,101.9066,101.7759,101.8989,1028300.0
2011-03-08 14:40:00,132.54,132.73,132.54,132.73,1446800.0,101.8912,102.0373,101.8912,102.0373,1446800.0
2011-03-08 14:45:00,132.73,132.8,132.68,132.77,832400.0,102.0373,102.0911,101.9988,102.068,832400.0
2011-03-08 14:50:00,132.77,132.8,132.71,132.77,968700.0,102.068,102.0911,102.0219,102.068,968700.0
2011-03-08 14:55:00,132.77,132.82,132.74,132.78,961600.0,102.068,102.1065,102.045,102.0757,961600.0
2011-03-08 15:00:00,132.78,132.78,132.59,132.63,1152400.0,102.0757,102.0757,101.9297,101.9604,1152400.0
2011-03-08 15:05:00,132.62,132.75,132.62,132.74,914400.0,101.9527,102.0527,101.9527,102.045,914400.0
2011-03-08 15:10:00,132.74,132.82,132.74,132.81,1270900.0,102.045,102.1065,102.045,102.0988,1270900.0
2011-03-08 15:15:00,132.82,132.9,132.81,132.85,1324600.0,102.1065,102.168,102.0988,102.1295,1324600.0
2011-03-08 15:20:00,132.84,132.87,132.81,132.83,1121900.0,102.1218,102.1449,102.0988,102.1142,1121900.0
2011-03-08 15:25:00,132.83,132.84,132.67,132.78,1398500.0,102.1142,102.1218,101.9912,102.0757,1398500.0
2011-03-08 15:30:00,132.78,132.81,132.69,132.79,822500.0,102.0757,102.0988,102.0065,102.0834,822500.0
2011-03-08 15:35:00,132.79,132.84,132.77,132.84,1463200.0,102.0834,102.1218,102.068,102.1218,1463200.0
2011-03-08 15:40:00,132.84,132.88,132.78,132.86,1727700.0,102.1218,102.1526,102.0757,102.1372,1727700.0
2011-03-08 15:45:00,132.86,132.86,132.7,132.76,2018900.0,102.1372,102.1372,102.0142,102.0603,2018900.0
2011-03-08 15:50:00,132.76,132.78,132.61,132.66,2557500.0,102.0603,102.0757,101.945,101.9835,2557500.0
2011-03-08 15:55:00,132.67,132.68,132.55,132.57,6056200.0,101.9912,101.9988,101.8989,101.9143,6056200.0
2011-03-09 09:30:00,132.31,132.42,132.21,132.27,2807400.0,101.7144,101.799,101.6375,101.6837,2807400.0
2011-03-09 09:35:00,132.27,132.31,131.91,131.99,3708800.0,101.6837,101.7144,101.4069,101.4684,3708800.0
2011-03-09 09:40:00,131.99,132.0,131.75,131.9,3644000.0,101.4684,101.4761,101.2839,101.3992,3644000.0
2011-03-09 09:45:00,131.9,132.14,131.75,132.07,3678000.0,101.3992,101.5837,101.2839,101.5299,3678000.0
2011-03-09 09:50:00,132.07,132.22,131.96,132.07,2111300.0,101.5299,101.6452,101.4453,101.5299,2111300.0
2011-03-09 09:55:00,132.06,132.13,132.01,132.05,1967200.0,101.5222,101.576,101.4838,101.5145,1967200.0
2011-03-09 10:00:00,132.04,132.09,131.79,131.94,2689300.0,101.5068,101.5453,101.3147,101.43,2689300.0
2011-03-09 10:05:00,131.94,132.18,131.91,132.15,1873800.0,101.43,101.6145,101.4069,101.5914,1873800.0
2011-03-09 10:10:00,132.15,132.16,131.97,132.0,1198900.0,101.5914,101.5991,101.453,101.4761,1198900.0
2011-03-09 10:15:00,131.99,132.31,131.99,132.28,2355300.0,101.4684,101.7144,101.4684,101.6913,2355300.0
2011-03-09 10:20:00,132.28,132.54,132.28,132.53,1991300.0,101.6913,101.8912,101.6913,101.8835,1991300.0
2011-03-09 10:25:00,132.52,132.6,132.5,132.55,2653700.0,101.8758,101.9373,101.8605,101.8989,2653700.0
2011-03-09 10:30:00,132.56,132.67,132.44,132.51,2568500.0,101.9066,101.9912,101.8143,101.8682,2568500.0
2011-03-09 10:35:00,132.51,132.62,132.4,132.45,2439000.0,101.8682,101.9527,101.7836,101.822,2439000.0
2011-03-09 10:40:00,132.45,132.45,132.3,132.35,1861500.0,101.822,101.822,101.7067,101.7452,1861500.0
2011-03-09 10:45:00,132.35,132.35,132.19,132.25,1794000.0,101.7452,101.7452,101.6222,101.6683,1794000.0
2011-03-09 10:50:00,132.25,132.27,131.88,131.92,3687300.0,101.6683,101.6837,101.3838,101.4146,3687300.0
2011-03-09 10:55:00,131.91,131.95,131.71,131.81,5578200.0,101.4069,101.4377,101.2532,101.33,5578200.0
2011-03-09 11:00:00,131.8,131.87,131.6,131.78,3559200.0,101.3223,101.3762,101.1686,101.307,3559200.0
2011-03-09 11:05:00,131.78,131.9,131.77,131.82,1480100.0,101.307,101.3992,101.2993,101.3377,1480100.0
2011-03-09 11:10:00,131.83,132.26,131.82,131.92,2266400.0,101.3454,101.676,101.3377,101.4146,2266400.0
2011-03-09 11:15:00,131.93,132.05,131.92,132.04,1594000.0,101.4223,101.5145,101.4146,101.5068,1594000.0
2011-03-09 11:20:00,132.03,132.14,131.96,132.04,1338900.0,101.4992,101.5837,101.4453,101.5068,1338900.0
2011-03-09 11:25:00,132.04,132.16,132.01,132.02,1982600.0,101.5068,101.5991,101.4838,101.4915,1982600.0
2011-03-09 11:30:00,132.02,132.05,131.8,131.98,1970300.0,101.4915,101.5145,101.3223,101.4607,1970300.0
2011-03-09 11:35:00,131.96,132.22,131.92,132.21,2132000.0,101.4453,101.6452,101.4146,101.6375,2132000.0
2011-03-09 11:40:00,132.21,132.26,132.12,132.17,1115300.0,101.6375,101.676,101.5683,101.6068,1115300.0
2011-03-09 11:45:00,132.17,132.29,132.16,132.17,800000.0,101.6068,101.699,101.5991,101.6068,800000.0
2011-03-09 11:50:00,132.18,132.31,132.14,132.24,1852100.0,101.6145,101.7144,101.5837,101.6606,1852100.0
2011-03-09 11:55:00,132.24,132.53,132.24,132.43,3194200.0,101.6606,101.8835,101.6606,101.8067,3194200.0
2011-03-09 12:00:00,132.44,132.8,132.43,132.61,4229100.0,101.8143,102.0911,101.8067,101.945,4229100.0
2011-03-09 12:05:00,132.62,132.66,132.59,132.61,762000.0,101.9527,101.9835,101.9297,101.945,762000.0
2011-03-09 12:10:00,132.61,132.62,132.54,132.55,835600.0,101.945,101.9527,101.8912,101.8989,835600.0
2011-03-09 12:15:00,132.56,132.63,132.54,132.6,530800.0,101.9066,101.9604,101.8912,101.9373,530800.0
2011-03-09 12:20:00,132.6,132.69,132.57,132.58,1301900.0,101.9373,102.0065,101.9143,101.922,1301900.0
2011-03-09 12:25:00,132.57,132.57,132.33,132.38,2142900.0,101.9143,101.9143,101.7298,101.7682,2142900.0
2011-03-09 12:30:00,132.38,132.41,132.31,132.32,736600.0,101.7682,101.7913,101.7144,101.7221,736600.0
2011-03-09 12:35:00,132.32,132.5,132.31,132.49,1122700.0,101.7221,101.8605,101.7144,101.8528,1122700.0
2011-03-09 12:40:00,132.49,132.5,132.28,132.29,934100.0,101.8528,101.8605,101.6913,101.699,934100.0
2011-03-09 12:45:00,132.29,132.58,132.28,132.57,1737100.0,101.699,101.922,101.6913,101.9143,1737100.0
2011-03-09 12:50:00,132.57,132.7,132.42,132.55,3095500.0,101.9143,102.0142,101.799,101.8989,3095500.0
2011-03-09 12:55:00,132.55,132.55,132.4,132.43,1076400.0,101.8989,101.8989,101.7836,101.8067,1076400.0
2011-03-09 13:00:00,132.43,132.53,132.33,132.34,1979400.0,101.8067,101.8835,101.7298,101.7375,1979400.0
2011-03-09 13:05:00,132.34,132.37,132.24,132.35,877000.0,101.7375,101.7605,101.6606,101.7452,877000.0
2011-03-09 13:10:00,132.35,132.41,132.32,132.38,541400.0,101.7452,101.7913,101.7221,101.7682,541400.0
2011-03-09 13:15:00,132.39,132.48,132.34,132.46,660800.0,101.7759,101.8451,101.7375,101.8297,660800.0
2011-03-09 13:20:00,132.46,132.5,132.41,132.43,678200.0,101.8297,101.8605,101.7913,101.8067,678200.0
2011-03-09 13:25:00,132.44,132.6,132.44,132.52,1192000.0,101.8143,101.9373,101.8143,101.8758,1192000.0
2011-03-09 13:30:00,132.52,132.53,132.43,132.46,707700.0,101.8758,101.8835,101.8067,101.8297,707700.0
2011-03-09 13:35:00,132.46,132.51,132.29,132.35,1344100.0,101.8297,101.8682,101.699,101.7452,1344100.0
2011-03-09 13:40:00,132.35,132.37,132.24,132.28,591900.0,101.7452,101.7605,101.6606,101.6913,591900.0
2011-03-09 13:45:00,132.28,132.35,132.23,132.33,1358500.0,101.6913,101.7452,101.6529,101.7298,1358500.0
2011-03-09 13:50:00,132.32,132.32,132.17,132.2,1381200.0,101.7221,101.7221,101.6068,101.6298,1381200.0
2011-03-09 13:55:00,132.19,132.35,132.18,132.31,1363900.0,101.6222,101.7452,101.6145,101.7144,1363900.0
2011-03-09 14:00:00,132.31,132.51,132.3,132.45,1673200.0,101.7144,101.8682,101.7067,101.822,1673200.0
2011-03-09 14:05:00,132.46,132.47,132.34,132.42,1152500.0,101.8297,101.8374,101.7375,101.799,1152500.0
2011-03-09 14:10:00,132.42,132.48,132.35,132.46,1050600.0,101.799,101.8451,101.7452,101.8297,1050600.0
2011-03-09 14:15:00,132.46,132.59,132.4,132.53,1265700.0,101.8297,101.9297,101.7836,101.8835,1265700.0
2011-03-09 14:20:00,132.53,132.55,132.35,132.43,1122500.0,101.8835,101.8989,101.7452,101.8067,1122500.0
2011-03-09 14:25:00,132.44,132.44,132.34,132.35,441200.0,101.8143,101.8143,101.7375,101.7452,441200.0
2011-03-09 14:30:00,132.35,132.46,132.26,132.26,533800.0,101.7452,101.8297,101.676,101.676,533800.0
2011-03-09 14:35:00,132.26,132.26,132.11,132.15,1678700.0,101.676,101.676,101.5607,101.5914,1678700.0
2011-03-09 14:40:00,132.15,132.28,132.13,132.28,1010700.0,101.5914,101.6913,101.576,101.6913,1010700.0
2011-03-09 14:45:00,132.28,132.35,132.23,132.3,1102700.0,101.6913,101.7452,101.6529,101.7067,1102700.0
2011-03-09 14:50:00,132.3,132.52,132.3,132.43,2207800.0,101.7067,101.8758,101.7067,101.8067,2207800.0
2011-03-09 14:55:00,132.43,132.5,132.4,132.41,1109500.0,101.8067,101.8605,101.7836,101.7913,1109500.0
2011-03-09 15:00:00,132.4,132.52,132.36,132.52,737200.0,101.7836,101.8758,101.7528,101.8758,737200.0
2011-03-09 15:05:00,132.52,132.53,132.39,132.5,792300.0,101.8758,101.8835,101.7759,101.8605,792300.0
2011-03-09 15:10:00,132.51,132.59,132.41,132.46,1244700.0,101.8682,101.9297,101.7913,101.8297,1244700.0
2011-03-09 15:15:00,132.45,132.54,132.43,132.49,760900.0,101.822,101.8912,101.8067,101.8528,760900.0
2011-03-09 15:20:00,132.48,132.52,132.43,132.46,627800.0,101.8451,101.8758,101.8067,101.8297,627800.0
2011-03-09 15:25:00,132.47,132.48,132.35,132.44,1340100.0,101.8374,101.8451,101.7452,101.8143,1340100.0
2011-03-09 15:30:00,132.44,132.47,132.34,132.35,1290400.0,101.8143,101.8374,101.7375,101.7452,1290400.0
2011-03-09 15:35:00,132.36,132.36,132.22,132.29,1381500.0,101.7528,101.7528,101.6452,101.699,1381500.0
2011-03-09 15:40:00,132.29,132.42,132.24,132.27,2471000.0,101.699,101.799,101.6606,101.6837,2471000.0
2011-03-09 15:45:00,132.28,132.43,132.23,132.4,3082000.0,101.6913,101.8067,101.6529,101.7836,3082000.0
2011-03-09 15:50:00,132.4,132.5,132.38,132.43,1722200.0,101.7836,101.8605,101.7682,101.8067,1722200.0
2011-03-09 15:55:00,132.43,132.49,132.38,132.39,3403300.0,101.8067,101.8528,101.7682,101.7759,3403300.0
2011-03-10 09:30:00,130.99,131.04,130.42,130.53,9924800.0,100.6996,100.7381,100.2615,100.346,9924800.0
2011-03-10 09:35:00,130.53,130.54,130.26,130.41,9129600.0,100.346,100.3537,100.1385,100.2538,9129600.0
2011-03-10 09:40:00,130.4,130.41,130.11,130.34,7376800.0,100.2461,100.2538,100.0231,100.2,7376800.0
2011-03-10 09:45:00,130.34,130.63,130.28,130.56,5865500.0,100.2,100.4229,100.1538,100.3691,5865500.0
2011-03-10 09:50:00,130.57,130.64,130.39,130.48,4560900.0,100.3768,100.4306,100.2384,100.3076,4560900.0
2011-03-10 09:55:00,130.47,130.51,130.32,130.39,3059600.0,100.2999,100.3306,100.1846,100.2384,3059600.0
2011-03-10 10:00:00,130.39,130.44,130.22,130.31,3280400.0,100.2384,100.2768,100.1077,100.1769,3280400.0
2011-03-10 10:05:00,130.31,130.32,129.9,130.09,6820500.0,100.1769,100.1846,99.8617,100.0078,6820500.0
2011-03-10 10:10:00,130.1,130.28,130.03,130.24,3701300.0,100.0155,100.1538,99.9616,100.1231,3701300.0
2011-03-10 10:15:00,130.24,130.3,130.18,130.23,2432000.0,100.1231,100.1692,100.077,100.1154,2432000.0
2011-03-10 10:20:00,130.23,130.44,130.22,130.4,3936600.0,100.1154,100.2768,100.1077,100.2461,3936600.0
2011-03-10 10:25:00,130.4,130.43,130.17,130.21,2685700.0,100.2461,100.2691,100.0693,100.1,2685700.0
2011-03-10 10:30:00,130.2,130.23,130.03,130.13,2814200.0,100.0923,100.1154,99.9616,100.0385,2814200.0
2011-03-10 10:35:00,130.12,130.14,129.96,130.1,3821200.0,100.0308,100.0462,99.9078,100.0155,3821200.0
2011-03-10 10:40:00,130.1,131.18,130.02,130.36,4898000.0,100.0155,100.8457,99.954,100.2153,4898000.0
2011-03-10 10:45:00,130.4,130.44,130.28,130.34,3569000.0,100.2461,100.2768,100.1538,100.2,3569000.0
2011-03-10 10:50:00,130.33,130.48,130.26,130.46,1739200.0,100.1923,100.3076,100.1385,100.2922,1739200.0
2011-03-10 10:55:00,130.48,130.56,130.42,130.47,2664100.0,100.3076,100.3691,100.2615,100.2999,2664100.0
2011-03-10 11:00:00,130.47,130.51,130.41,130.44,2795200.0,100.2999,100.3306,100.2538,100.2768,2795200.0
2011-03-10 11:05:00,130.45,130.51,130.41,130.43,1146800.0,100.2845,100.3306,100.2538,100.2691,1146800.0
2011-03-10 11:10:00,130.43,130.43,130.29,130.4,2560200.0,100.2691,100.2691,100.1615,100.2461,2560200.0
2011-03-10 11:15:00,130.39,130.6,130.34,130.54,2530300.0,100.2384,100.3998,100.2,100.3537,2530300.0
2011-03-10 11:20:00,130.54,130.59,130.49,130.52,1471900.0,100.3537,100.3921,100.3153,100.3383,1471900.0
2011-03-10 11:25:00,130.52,130.62,130.48,130.5,1668400.0,100.3383,100.4152,100.3076,100.323,1668400.0
2011-03-10 11:30:00,130.5,130.62,130.42,130.62,1659900.0,100.323,100.4152,100.2615,100.4152,1659900.0
2011-03-10 11:35:00,130.62,130.75,130.56,130.71,3858400.0,100.4152,100.5151,100.3691,100.4844,3858400.0
2011-03-10 11:40:00,130.7,130.72,130.59,130.64,2170200.0,100.4767,100.4921,100.3921,100.4306,2170200.0
2011-03-10 11:45:00,130.64,130.67,130.53,130.55,1721000.0,100.4306,100.4536,100.346,100.3614,1721000.0
2011-03-10 11:50:00,130.55,130.69,130.54,130.69,1622300.0,100.3614,100.469,100.3537,100.469,1622300.0
2011-03-10 11:55:00,130.69,130.86,130.68,130.81,2378000.0,100.469,100.5997,100.4613,100.5613,2378000.0
2011-03-10 12:00:00,130.8,130.86,130.68,130.7,2011400.0,100.5536,100.5997,100.4613,100.4767,2011400.0
2011-03-10 12:05:00,130.69,130.73,130.55,130.56,2168100.0,100.469,100.4998,100.3614,100.3691,2168100.0
2011-03-10 12:10:00,130.56,130.65,130.55,130.62,1330900.0,100.3691,100.4383,100.3614,100.4152,1330900.0
2011-03-10 12:15:00,130.62,130.65,130.53,130.54,993600.0,100.4152,100.4383,100.346,100.3537,993600.0
2011-03-10 12:20:00,130.53,130.7,130.51,130.69,1416900.0,100.346,100.4767,100.3306,100.469,1416900.0
2011-03-10 12:25:00,130.68,130.71,130.38,130.48,2138700.0,100.4613,100.4844,100.2307,100.3076,2138700.0
2011-03-10 12:30:00,130.48,130.53,130.37,130.39,1608600.0,100.3076,100.346,100.223,100.2384,1608600.0
2011-03-10 12:35:00,130.39,130.56,130.38,130.55,1078000.0,100.2384,100.3691,100.2307,100.3614,1078000.0
2011-03-10 12:40:00,130.55,130.56,130.44,130.55,1421800.0,100.3614,100.3691,100.2768,100.3614,1421800.0
2011-03-10 12:45:00,130.55,130.61,130.46,130.48,1399300.0,100.3614,100.4075,100.2922,100.3076,1399300.0
2011-03-10 12:50:00,130.47,130.8,130.45,130.78,3127500.0,100.2999,100.5536,100.2845,100.5382,3127500.0
2011-03-10 12:55:00,130.79,130.83,130.68,130.83,1680200.0,100.5459,100.5766,100.4613,100.5766,1680200.0
2011-03-10 13:00:00,130.83,130.95,130.72,130.77,2523200.0,100.5766,100.6689,100.4921,100.5305,2523200.0
2011-03-10 13:05:00,130.77,130.82,130.7,130.79,1071900.0,100.5305,100.569,100.4767,100.5459,1071900.0
2011-03-10 13:10:00,130.79,130.95,130.72,130.95,1728000.0,100.5459,100.6689,100.4921,100.6689,1728000.0
2011-03-10 13:15:00,130.94,130.97,130.82,130.83,1205300.0,100.6612,100.6843,100.569,100.5766,1205300.0
2011-03-10 13:20:00,130.84,130.85,130.61,130.61,2839900.0,100.5843,100.592,100.4075,100.4075,2839900.0
2011-03-10 13:25:00,130.61,130.65,130.36,130.4,5056600.0,100.4075,100.4383,100.2153,100.2461,5056600.0
2011-03-10 13:30:00,130.4,130.42,130.0,130.01,8725300.0,100.2461,100.2615,99.9386,99.9463,8725300.0
2011-03-10 13:35:00,130.01,130.21,129.81,129.81,9023100.0,99.9463,100.1,99.7925,99.7925,9023100.0
2011-03-10 13:40:00,129.82,130.19,129.81,129.96,4215800.0,99.8002,100.0846,99.7925,99.9078,4215800.0
2011-03-10 13:45:00,129.95,130.19,129.95,130.17,3348500.0,99.9001,100.0846,99.9001,100.0693,3348500.0
2011-03-10 13:50:00,130.18,130.3,130.05,130.06,2934900.0,100.077,100.1692,99.977,99.9847,2934900.0
2011-03-10 13:55:00,130.05,130.19,130.04,130.16,1825300.0,99.977,100.0846,99.9693,100.0616,1825300.0
2011-03-10 14:00:00,130.16,130.38,130.14,130.24,2248600.0,100.0616,100.2307,100.0462,100.1231,2248600.0
2011-03-10 14:05:00,130.24,130.45,130.18,130.4,3169200.0,100.1231,100.2845,100.077,100.2461,3169200.0
2011-03-10 14:10:00,130.4,130.43,130.06,130.25,1944500.0,100.2461,100.2691,99.9847,100.1308,1944500.0
2011-03-10 14:15:00,130.25,130.36,130.19,130.36,1629700.0,100.1308,100.2153,100.0846,100.2153,1629700.0
2011-03-10 14:20:00,130.35,130.4,130.26,130.28,1022100.0,100.2076,100.2461,100.1385,100.1538,1022100.0
2011-03-10 14:25:00,130.28,130.38,130.19,130.2,1126000.0,100.1538,100.2307,100.0846,100.0923,1126000.0
2011-03-10 14:30:00,130.2,130.36,130.18,130.33,1129100.0,100.0923,100.2153,100.077,100.1923,1129100.0
2011-03-10 14:35:00,130.33,130.61,130.32,130.56,3432200.0,100.1923,100.4075,100.1846,100.3691,3432200.0
2011-03-10 14:40:00,130.57,130.64,130.43,130.44,2188300.0,100.3768,100.4306,100.2691,100.2768,2188300.0
2011-03-10 14:45:00,130.44,130.51,130.42,130.43,692700.0,100.2768,100.3306,100.2615,100.2691,692700.0
2011-03-10 14:50:00,130.43,130.46,130.32,130.37,1032700.0,100.2691,100.2922,100.1846,100.223,1032700.0
2011-03-10 14:55:00,130.37,130.46,130.36,130.38,767800.0,100.223,100.2922,100.2153,100.2307,767800.0
2011-03-10 15:00:00,130.39,130.46,130.09,130.15,2592700.0,100.2384,100.2922,100.0078,100.0539,2592700.0
2011-03-10 15:05:00,130.15,130.27,130.13,130.15,1847100.0,100.0539,100.1461,100.0385,100.0539,1847100.0
2011-03-10 15:10:00,130.15,130.16,130.03,130.05,1832200.0,100.0539,100.0616,99.9616,99.977,1832200.0
2011-03-10 15:15:00,130.04,130.11,129.88,129.93,2676500.0,99.9693,100.0231,99.8463,99.8848,2676500.0
2011-03-10 15:20:00,129.92,130.04,129.88,130.04,2080800.0,99.8771,99.9693,99.8463,99.9693,2080800.0
2011-03-10 15:25:00,130.03,130.09,129.89,129.95,1836600.0,99.9616,100.0078,99.854,99.9001,1836600.0
2011-03-10 15:30:00,129.95,129.99,129.83,129.9,3409800.0,99.9001,99.9309,99.8079,99.8617,3409800.0
2011-03-10 15:35:00,129.9,130.13,129.84,130.12,4325000.0,99.8617,100.0385,99.8156,100.0308,4325000.0
2011-03-10 15:40:00,130.12,130.38,130.11,130.29,3783800.0,100.0308,100.2307,100.0231,100.1615,3783800.0
2011-03-10 15:45:00,130.29,130.3,130.06,130.11,3048300.0,100.1615,100.1692,99.9847,100.0231,3048300.0
2011-03-10 15:50:00,130.1,130.14,129.98,129.98,3766300.0,100.0155,100.0462,99.9232,99.9232,3766300.0
2011-03-10 15:55:00,129.98,130.0,129.89,129.92,7941100.0,99.9232,99.9386,99.854,99.8771,7941100.0
2011-03-11 09:30:00,129.52,129.91,129.49,129.88,7647000.0,99.5696,99.8694,99.5465,99.8463,7647000.0
2011-03-11 09:35:00,129.87,130.15,129.86,130.14,7072500.0,99.8386,100.0539,99.8309,100.0462,7072500.0
2011-03-11 09:40:00,130.13,130.26,130.11,130.22,4475800.0,100.0385,100.1385,100.0231,100.1077,4475800.0
2011-03-11 09:45:00,130.22,130.26,130.04,130.06,3471200.0,100.1077,100.1385,99.9693,99.9847,3471200.0
2011-03-11 09:50:00,130.06,130.21,129.5,129.96,4687800.0,99.9847,100.1,99.5542,99.9078,4687800.0
2011-03-11 09:55:00,129.96,130.13,129.76,130.03,7476400.0,99.9078,100.0385,99.7541,99.9616,7476400.0
2011-03-11 10:00:00,130.03,130.08,129.8,129.81,2906200.0,99.9616,100.0001,99.7848,99.7925,2906200.0
2011-03-11 10:05:00,129.8,129.81,129.66,129.69,2323200.0,99.7848,99.7925,99.6772,99.7003,2323200.0
2011-03-11 10:10:00,129.69,129.85,129.64,129.75,2128600.0,99.7003,99.8233,99.6618,99.7464,2128600.0
2011-03-11 10:15:00,129.75,130.14,129.74,130.08,3638100.0,99.7464,100.0462,99.7387,100.0001,3638100.0
2011-03-11 10:20:00,130.08,130.21,129.94,130.01,2721800.0,100.0001,100.1,99.8925,99.9463,2721800.0
2011-03-11 10:25:00,130.01,130.18,129.86,129.89,2109100.0,99.9463,100.077,99.8309,99.854,2109100.0
2011-03-11 10:30:00,129.92,130.05,129.79,129.81,3610400.0,99.8771,99.977,99.7771,99.7925,3610400.0
2011-03-11 10:35:00,129.81,129.97,129.76,129.96,1881800.0,99.7925,99.9155,99.7541,99.9078,1881800.0
2011-03-11 10:40:00,129.96,129.97,129.83,129.85,1709300.0,99.9078,99.9155,99.8079,99.8233,1709300.0
2011-03-11 10:45:00,129.86,130.05,129.8,130.02,1876800.0,99.8309,99.977,99.7848,99.954,1876800.0
2011-03-11 10:50:00,130.02,130.07,129.83,130.01,1841200.0,99.954,99.9924,99.8079,99.9463,1841200.0
2011-03-11 10:55:00,130.01,130.09,129.92,130.07,1624400.0,99.9463,100.0078,99.8771,99.9924,1624400.0
2011-03-11 11:00:00,130.08,130.14,129.95,130.01,2053200.0,100.0001,100.0462,99.9001,99.9463,2053200.0
2011-03-11 11:05:00,130.02,130.06,129.87,129.92,1265000.0,99.954,99.9847,99.8386,99.8771,1265000.0
2011-03-11 11:10:00,129.92,130.03,129.88,129.93,1144600.0,99.8771,99.9616,99.8463,99.8848,1144600.0
2011-03-11 11:15:00,129.93,129.94,129.86,129.93,1046400.0,99.8848,99.8925,99.8309,99.8848,1046400.0
2011-03-11 11:20:00,129.94,130.19,129.93,130.18,1366900.0,99.8925,100.0846,99.8848,100.077,1366900.0
2011-03-11 11:25:00,130.18,130.21,130.07,130.09,1861400.0,100.077,100.1,99.9924,100.0078,1861400.0
2011-03-11 11:30:00,130.09,130.18,130.06,130.14,743100.0,100.0078,100.077,99.9847,100.0462,743100.0
2011-03-11 11:35:00,130.14,130.34,130.12,130.32,2121800.0,100.0462,100.2,100.0308,100.1846,2121800.0
2011-03-11 11:40:00,130.33,130.53,130.29,130.49,5136700.0,100.1923,100.346,100.1615,100.3153,5136700.0
2011-03-11 11:45:00,130.5,130.63,130.46,130.46,3965700.0,100.323,100.4229,100.2922,100.2922,3965700.0
2011-03-11 11:50:00,130.47,130.59,130.43,130.55,2070600.0,100.2999,100.3921,100.2691,100.3614,2070600.0
2011-03-11 11:55:00,130.55,130.63,130.48,130.53,1605100.0,100.3614,100.4229,100.3076,100.346,1605100.0
2011-03-11 12:00:00,130.53,130.65,130.53,130.57,1351600.0,100.346,100.4383,100.346,100.3768,1351600.0
2011-03-11 12:05:00,130.56,130.64,130.55,130.6,1070200.0,100.3691,100.4306,100.3614,100.3998,1070200.0
2011-03-11 12:10:00,130.6,130.61,130.46,130.52,1569700.0,100.3998,100.4075,100.2922,100.3383,1569700.0
2011-03-11 12:15:00,130.53,130.64,130.49,130.61,1079200.0,100.346,100.4306,100.3153,100.4075,1079200.0
2011-03-11 12:20:00,130.61,130.78,130.6,130.74,2254400.0,100.4075,100.5382,100.3998,100.5075,2254400.0
2011-03-11 12:25:00,130.74,130.76,130.65,130.66,1227800.0,100.5075,100.5228,100.4383,100.446,1227800.0
2011-03-11 12:30:00,130.67,130.69,130.61,130.62,840700.0,100.4536,100.469,100.4075,100.4152,840700.0
2011-03-11 12:35:00,130.62,130.67,130.56,130.59,994700.0,100.4152,100.4536,100.3691,100.3921,994700.0
2011-03-11 12:40:00,130.6,130.66,130.56,130.61,731400.0,100.3998,100.446,100.3691,100.4075,731400.0
2011-03-11 12:45:00,130.61,130.67,130.52,130.61,1090800.0,100.4075,100.4536,100.3383,100.4075,1090800.0
2011-03-11 12:50:00,130.61,130.71,130.58,130.67,701400.0,100.4075,100.4844,100.3845,100.4536,701400.0
2011-03-11 12:55:00,130.68,130.69,130.62,130.65,291400.0,100.4613,100.469,100.4152,100.4383,291400.0
2011-03-11 13:00:00,130.65,130.67,130.56,130.58,731200.0,100.4383,100.4536,100.3691,100.3845,731200.0
2011-03-11 13:05:00,130.58,130.61,130.55,130.57,497600.0,100.3845,100.4075,100.3614,100.3768,497600.0
2011-03-11 13:10:00,130.56,130.6,130.37,130.39,1960900.0,100.3691,100.3998,100.223,100.2384,1960900.0
2011-03-11 13:15:00,130.38,130.4,130.3,130.38,3609900.0,100.2307,100.2461,100.1692,100.2307,3609900.0
2011-03-11 13:20:00,130.38,130.46,130.31,130.45,2069300.0,100.2307,100.2922,100.1769,100.2845,2069300.0
2011-03-11 13:25:00,130.45,130.49,130.41,130.46,813100.0,100.2845,100.3153,100.2538,100.2922,813100.0
2011-03-11 13:30:00,130.46,130.46,130.42,130.44,682700.0,100.2922,100.2922,100.2615,100.2768,682700.0
2011-03-11 13:35:00,130.43,130.57,130.43,130.45,856400.0,100.2691,100.3768,100.2691,100.2845,856400.0
2011-03-11 13:40:00,130.45,130.54,130.41,130.53,548500.0,100.2845,100.3537,100.2538,100.346,548500.0
2011-03-11 13:45:00,130.53,130.62,130.53,130.6,427600.0,100.346,100.4152,100.346,100.3998,427600.0
2011-03-11 13:50:00,130.61,130.62,130.52,130.6,349500.0,100.4075,100.4152,100.3383,100.3998,349500.0
2011-03-11 13:55:00,130.6,130.61,130.45,130.47,950500.0,100.3998,100.4075,100.2845,100.2999,950500.0
2011-03-11 14:00:00,130.47,130.54,130.44,130.51,802700.0,100.2999,100.3537,100.2768,100.3306,802700.0
2011-03-11 14:05:00,130.5,130.58,130.48,130.5,627200.0,100.323,100.3845,100.3076,100.323,627200.0
2011-03-11 14:10:00,130.5,130.66,130.5,130.63,1314800.0,100.323,100.446,100.323,100.4229,1314800.0
2011-03-11 14:15:00,130.63,130.8,130.63,130.78,1775200.0,100.4229,100.5536,100.4229,100.5382,1775200.0
2011-03-11 14:20:00,130.79,130.84,130.74,130.79,1399600.0,100.5459,100.5843,100.5075,100.5459,1399600.0
2011-03-11 14:25:00,130.8,130.86,130.77,130.79,934700.0,100.5536,100.5997,100.5305,100.5459,934700.0
2011-03-11 14:30:00,130.8,130.92,130.78,130.89,2051700.0,100.5536,100.6458,100.5382,100.6228,2051700.0
2011-03-11 14:35:00,130.89,130.92,130.78,130.79,1365800.0,100.6228,100.6458,100.5382,100.5459,1365800.0
2011-03-11 14:40:00,130.8,130.95,130.8,130.88,1861100.0,100.5536,100.6689,100.5536,100.6151,1861100.0
2011-03-11 14:45:00,130.88,130.92,130.84,130.87,685300.0,100.6151,100.6458,100.5843,100.6074,685300.0
2011-03-11 14:50:00,130.88,130.93,130.86,130.9,900900.0,100.6151,100.6535,100.5997,100.6305,900900.0
2011-03-11 14:55:00,130.91,130.93,130.88,130.89,1053300.0,100.6381,100.6535,100.6151,100.6228,1053300.0
2011-03-11 15:00:00,130.88,131.1,130.87,131.07,2571100.0,100.6151,100.7842,100.6074,100.7611,2571100.0
2011-03-11 15:05:00,131.07,131.17,131.06,131.07,2887600.0,100.7611,100.838,100.7535,100.7611,2887600.0
2011-03-11 15:10:00,131.07,131.08,131.0,131.05,1551900.0,100.7611,100.7688,100.7073,100.7458,1551900.0
2011-03-11 15:15:00,131.05,131.15,131.05,131.13,1428200.0,100.7458,100.8226,100.7458,100.8073,1428200.0
2011-03-11 15:20:00,131.13,131.29,131.12,131.29,2443600.0,100.8073,100.9303,100.7996,100.9303,2443600.0
2011-03-11 15:25:00,131.28,131.29,131.17,131.27,1524700.0,100.9226,100.9303,100.838,100.9149,1524700.0
2011-03-11 15:30:00,131.27,131.31,130.9,130.92,3704400.0,100.9149,100.9456,100.6305,100.6458,3704400.0
2011-03-11 15:35:00,130.93,131.13,130.93,131.06,2455900.0,100.6535,100.8073,100.6535,100.7535,2455900.0
2011-03-11 15:40:00,131.07,131.14,130.96,131.13,2050800.0,100.7611,100.815,100.6766,100.8073,2050800.0
2011-03-11 15:45:00,131.13,131.19,131.02,131.05,2445100.0,100.8073,100.8534,100.7227,100.7458,2445100.0
2011-03-11 15:50:00,131.06,131.13,131.02,131.05,3640100.0,100.7535,100.8073,100.7227,100.7458,3640100.0
2011-03-11 15:55:00,131.05,131.06,130.84,130.84,7213600.0,100.7458,100.7535,100.5843,100.5843,7213600.0
2011-03-14 09:30:00,129.99,130.3,129.95,130.3,5854300.0,99.9309,100.1692,99.9001,100.1692,5854300.0
2011-03-14 09:35:00,130.29,130.41,130.19,130.21,5106200.0,100.1615,100.2538,100.0846,100.1,5106200.0
2011-03-14 09:40:00,130.2,130.29,129.94,130.02,3748000.0,100.0923,100.1615,99.8925,99.954,3748000.0
2011-03-14 09:45:00,130.02,130.35,129.94,130.21,3272500.0,99.954,100.2076,99.8925,100.1,3272500.0
2011-03-14 09:50:00,130.21,130.31,130.17,130.22,2645900.0,100.1,100.1769,100.0693,100.1077,2645900.0
2011-03-14 09:55:00,130.23,130.45,130.11,130.28,2574600.0,100.1154,100.2845,100.0231,100.1538,2574600.0
2011-03-14 10:00:00,130.29,130.48,130.27,130.42,2730000.0,100.1615,100.3076,100.1461,100.2615,2730000.0
2011-03-14 10:05:00,130.43,130.44,130.2,130.2,2255100.0,100.2691,100.2768,100.0923,100.0923,2255100.0
2011-03-14 10:10:00,130.22,130.22,130.03,130.14,2903100.0,100.1077,100.1077,99.9616,100.0462,2903100.0
2011-03-14 10:15:00,130.14,130.23,130.02,130.04,1986700.0,100.0462,100.1154,99.954,99.9693,1986700.0
2011-03-14 10:20:00,130.04,130.15,129.98,130.04,1763500.0,99.9693,100.0539,99.9232,99.9693,1763500.0
2011-03-14 10:25:00,130.04,130.22,130.03,130.1,1337500.0,99.9693,100.1077,99.9616,100.0155,1337500.0
2011-03-14 10:30:00,130.1,130.11,129.46,129.69,4458100.0,100.0155,100.0231,99.5234,99.7003,4458100.0
2011-03-14 10:35:00,129.7,129.85,129.66,129.85,4210600.0,99.7079,99.8233,99.6772,99.8233,4210600.0
2011-03-14 10:40:00,129.85,129.91,129.75,129.85,2412200.0,99.8233,99.8694,99.7464,99.8233,2412200.0
2011-03-14 10:45:00,129.85,130.04,129.81,130.0,2470700.0,99.8233,99.9693,99.7925,99.9386,2470700.0
2011-03-14 10:50:00,130.0,130.09,129.86,129.87,2216400.0,99.9386,100.0078,99.8309,99.8386,2216400.0
2011-03-14 10:55:00,129.88,129.94,129.6,129.62,3977000.0,99.8463,99.8925,99.6311,99.6464,3977000.0
2011-03-14 11:00:00,129.61,129.79,129.55,129.79,2954900.0,99.6388,99.7771,99.5926,99.7771,2954900.0
2011-03-14 11:05:00,129.78,129.83,129.57,129.6,2531300.0,99.7694,99.8079,99.608,99.6311,2531300.0
2011-03-14 11:10:00,129.6,129.66,129.3,129.42,4699600.0,99.6311,99.6772,99.4004,99.4927,4699600.0
2011-03-14 11:15:00,129.42,129.42,129.21,129.29,2829500.0,99.4927,99.4927,99.3313,99.3928,2829500.0
2011-03-14 11:20:00,129.29,129.47,129.28,129.42,2850800.0,99.3928,99.5311,99.3851,99.4927,2850800.0
2011-03-14 11:25:00,129.41,129.47,129.26,129.26,2120800.0,99.485,99.5311,99.3697,99.3697,2120800.0
2011-03-14 11:30:00,129.27,129.35,129.12,129.23,3086200.0,99.3774,99.4389,99.2621,99.3466,3086200.0
2011-03-14 11:35:00,129.23,129.32,129.17,129.31,1991300.0,99.3466,99.4158,99.3005,99.4081,1991300.0
2011-03-14 11:40:00,129.31,129.47,129.28,129.45,1830400.0,99.4081,99.5311,99.3851,99.5158,1830400.0
2011-03-14 11:45:00,129.45,129.47,129.31,129.32,1522600.0,99.5158,99.5311,99.4081,99.4158,1522600.0
2011-03-14 11:50:00,129.33,129.37,129.22,129.25,1973500.0,99.4235,99.4543,99.3389,99.362,1973500.0
2011-03-14 11:55:00,129.25,129.33,129.21,129.32,1046800.0,99.362,99.4235,99.3313,99.4158,1046800.0
2011-03-14 12:00:00,129.32,129.43,129.29,129.35,1588400.0,99.4158,99.5004,99.3928,99.4389,1588400.0
2011-03-14 12:05:00,129.34,129.37,129.3,129.36,705200.0,99.4312,99.4543,99.4004,99.4466,705200.0
2011-03-14 12:10:00,129.35,129.4,129.28,129.28,876500.0,99.4389,99.4773,99.3851,99.3851,876500.0
2011-03-14 12:15:00,129.29,129.3,129.16,129.28,1697400.0,99.3928,99.4004,99.2928,99.3851,1697400.0
2011-03-14 12:20:00,129.28,129.41,129.27,129.36,1645100.0,99.3851,99.485,99.3774,99.4466,1645100.0
2011-03-14 12:25:00,129.36,129.37,129.24,129.26,1156300.0,99.4466,99.4543,99.3543,99.3697,1156300.0
2011-03-14 12:30:00,129.26,129.37,129.26,129.33,892200.0,99.3697,99.4543,99.3697,99.4235,892200.0
2011-03-14 12:35:00,129.33,129.33,129.1,129.1,1928900.0,99.4235,99.4235,99.2467,99.2467,1928900.0
2011-03-14 12:40:00,129.1,129.18,129.06,129.16,1929700.0,99.2467,99.3082,99.2159,99.2928,1929700.0
2011-03-14 12:45:00,129.17,129.25,129.14,129.21,1255200.0,99.3005,99.362,99.2774,99.3313,1255200.0
2011-03-14 12:50:00,129.22,129.25,129.18,129.18,746700.0,99.3389,99.362,99.3082,99.3082,746700.0
2011-03-14 12:55:00,129.18,129.38,129.15,129.37,1694800.0,99.3082,99.4619,99.2851,99.4543,1694800.0
2011-03-14 13:00:00,129.37,129.41,129.33,129.34,1359300.0,99.4543,99.485,99.4235,99.4312,1359300.0
2011-03-14 13:05:00,129.34,129.51,129.33,129.47,1769200.0,99.4312,99.5619,99.4235,99.5311,1769200.0
2011-03-14 13:10:00,129.47,129.58,129.46,129.55,1249000.0,99.5311,99.6157,99.5234,99.5926,1249000.0
2011-03-14 13:15:00,129.55,129.56,129.42,129.49,1893300.0,99.5926,99.6003,99.4927,99.5465,1893300.0
2011-03-14 13:20:00,129.49,129.5,129.38,129.39,938800.0,99.5465,99.5542,99.4619,99.4696,938800.0
2011-03-14 13:25:00,129.4,129.51,129.39,129.45,1040900.0,99.4773,99.5619,99.4696,99.5158,1040900.0
2011-03-14 13:30:00,129.44,129.47,129.34,129.34,1093400.0,99.5081,99.5311,99.4312,99.4312,1093400.0
2011-03-14 13:35:00,129.34,129.39,129.26,129.33,1237700.0,99.4312,99.4696,99.3697,99.4235,1237700.0
2011-03-14 13:40:00,129.32,129.46,129.31,129.45,891300.0,99.4158,99.5234,99.4081,99.5158,891300.0
2011-03-14 13:45:00,129.44,129.49,129.4,129.41,839700.0,99.5081,99.5465,99.4773,99.485,839700.0
2011-03-14 13:50:00,129.42,129.61,129.4,129.6,1114400.0,99.4927,99.6388,99.4773,99.6311,1114400.0
2011-03-14 13:55:00,129.6,129.63,129.45,129.47,2572400.0,99.6311,99.6541,99.5158,99.5311,2572400.0
2011-03-14 14:00:00,129.48,129.57,129.46,129.53,1164500.0,99.5388,99.608,99.5234,99.5773,1164500.0
2011-03-14 14:05:00,129.53,129.84,129.53,129.74,3721000.0,99.5773,99.8156,99.5773,99.7387,3721000.0
2011-03-14 14:10:00,129.74,129.89,129.7,129.73,2468100.0,99.7387,99.854,99.7079,99.731,2468100.0
2011-03-14 14:15:00,129.74,129.77,129.63,129.66,1226700.0,99.7387,99.7618,99.6541,99.6772,1226700.0
2011-03-14 14:20:00,129.67,129.94,129.65,129.87,2418200.0,99.6849,99.8925,99.6695,99.8386,2418200.0
2011-03-14 14:25:00,129.86,129.87,129.73,129.87,1983000.0,99.8309,99.8386,99.731,99.8386,1983000.0
2011-03-14 14:30:00,129.87,129.88,129.65,129.65,1311900.0,99.8386,99.8463,99.6695,99.6695,1311900.0
2011-03-14 14:35:00,129.65,129.69,129.54,129.57,1548800.0,99.6695,99.7003,99.5849,99.608,1548800.0
2011-03-14 14:40:00,129.57,129.63,129.51,129.51,1189500.0,99.608,99.6541,99.5619,99.5619,1189500.0
2011-03-14 14:45:00,129.52,129.68,129.48,129.64,1026400.0,99.5696,99.6926,99.5388,99.6618,1026400.0
2011-03-14 14:50:00,129.65,129.66,129.45,129.52,1250600.0,99.6695,99.6772,99.5158,99.5696,1250600.0
2011-03-14 14:55:00,129.51,129.61,129.49,129.54,1749900.0,99.5619,99.6388,99.5465,99.5849,1749900.0
2011-03-14 15:00:00,129.54,129.69,129.48,129.51,1813400.0,99.5849,99.7003,99.5388,99.5619,1813400.0
2011-03-14 15:05:00,129.51,129.75,129.5,129.67,2317400.0,99.5619,99.7464,99.5542,99.6849,2317400.0
2011-03-14 15:10:00,129.68,129.98,129.68,129.96,3179800.0,99.6926,99.9232,99.6926,99.9078,3179800.0
2011-03-14 15:15:00,129.96,129.97,129.77,129.81,1499100.0,99.9078,99.9155,99.7618,99.7925,1499100.0
2011-03-14 15:20:00,129.81,129.88,129.73,129.84,2161300.0,99.7925,99.8463,99.731,99.8156,2161300.0
2011-03-14 15:25:00,129.84,129.9,129.74,129.79,1748300.0,99.8156,99.8617,99.7387,99.7771,1748300.0
2011-03-14 15:30:00,129.79,129.92,129.77,129.83,2047500.0,99.7771,99.8771,99.7618,99.8079,2047500.0
2011-03-14 15:35:00,129.83,129.91,129.75,129.88,2138900.0,99.8079,99.8694,99.7464,99.8463,2138900.0
2011-03-14 15:40:00,129.88,130.21,129.35,130.16,6956500.0,99.8463,100.1,99.4389,100.0616,6956500.0
2011-03-14 15:45:00,130.16,130.3,130.02,130.03,5196200.0,100.0616,100.1692,99.954,99.9616,5196200.0
2011-03-14 15:50:00,130.04,130.17,130.0,130.1,5141000.0,99.9693,100.0693,99.9386,100.0155,5141000.0
2011-03-14 15:55:00,130.1,130.24,130.07,130.07,6533700.0,100.0155,100.1231,99.9924,99.9924,6533700.0
2011-03-15 09:30:00,126.58,127.01,126.56,126.68,11523300.0,97.3094,97.64,97.294,97.3863,11523300.0
2011-03-15 09:35:00,126.67,127.11,126.5,127.0,8650700.0,97.3786,97.7169,97.2479,97.6323,8650700.0
2011-03-15 09:40:00,126.99,127.3,126.88,127.28,8281700.0,97.6246,97.8629,97.54,97.8476,8281700.0
2011-03-15 09:45:00,127.26,127.41,127.1,127.4,6006900.0,97.8322,97.9475,97.7092,97.9398,6006900.0
2011-03-15 09:50:00,127.39,127.47,127.14,127.17,5828700.0,97.9321,97.9936,97.7399,97.763,5828700.0
2011-03-15 09:55:00,127.17,127.18,126.75,126.83,7176500.0,97.763,97.7707,97.4401,97.5016,7176500.0
2011-03-15 10:00:00,126.84,127.05,126.82,126.97,4421300.0,97.5093,97.6707,97.4939,97.6092,4421300.0
2011-03-15 10:05:00,126.97,127.21,126.8,127.12,5507200.0,97.6092,97.7937,97.4785,97.7246,5507200.0
2011-03-15 10:10:00,127.12,127.29,127.0,127.29,6178000.0,97.7246,97.8552,97.6323,97.8552,6178000.0
2011-03-15 10:15:00,127.29,127.32,127.11,127.21,3438500.0,97.8552,97.8783,97.7169,97.7937,3438500.0
2011-03-15 10:20:00,127.21,128.4,127.17,127.54,4519100.0,97.7937,98.7086,97.763,98.0474,4519100.0
2011-03-15 10:25:00,127.55,127.79,127.47,127.78,3603800.0,98.0551,98.2396,97.9936,98.2319,3603800.0
2011-03-15 10:30:00,127.77,127.84,127.53,127.55,6679400.0,98.2242,98.2781,98.0397,98.0551,6679400.0
2011-03-15 10:35:00,127.56,127.76,127.49,127.73,2633700.0,98.0628,98.2166,98.009,98.1935,2633700.0
2011-03-15 10:40:00,127.72,127.86,127.67,127.83,3348300.0,98.1858,98.2934,98.1474,98.2704,3348300.0
2011-03-15 10:45:00,127.83,127.84,127.6,127.68,3646900.0,98.2704,98.2781,98.0936,98.1551,3646900.0
2011-03-15 10:50:00,127.68,127.91,127.68,127.87,2801400.0,98.1551,98.3319,98.1551,98.3011,2801400.0
2011-03-15 10:55:00,127.87,127.88,127.66,127.8,3367700.0,98.3011,98.3088,98.1397,98.2473,3367700.0
2011-03-15 11:00:00,127.8,127.81,127.49,127.5,2559500.0,98.2473,98.255,98.009,98.0167,2559500.0
2011-03-15 11:05:00,127.5,127.63,127.46,127.52,2162300.0,98.0167,98.1166,97.9859,98.0321,2162300.0
2011-03-15 11:10:00,127.52,127.68,127.49,127.67,2046400.0,98.0321,98.1551,98.009,98.1474,2046400.0
2011-03-15 11:15:00,127.68,127.73,127.55,127.73,2142600.0,98.1551,98.1935,98.0551,98.1935,2142600.0
2011-03-15 11:20:00,127.73,127.8,127.58,127.6,2475000.0,98.1935,98.2473,98.0782,98.0936,2475000.0
2011-03-15 11:25:00,127.6,127.9,127.58,127.86,2041400.0,98.0936,98.3242,98.0782,98.2934,2041400.0
2011-03-15 11:30:00,127.86,127.91,127.75,127.79,1972100.0,98.2934,98.3319,98.2089,98.2396,1972100.0
2011-03-15 11:35:00,127.78,127.97,127.75,127.96,1960400.0,98.2319,98.378,98.2089,98.3703,1960400.0
2011-03-15 11:40:00,127.96,127.97,127.84,127.89,2026100.0,98.3703,98.378,98.2781,98.3165,2026100.0
2011-03-15 11:45:00,127.88,127.94,127.79,127.82,2182700.0,98.3088,98.3549,98.2396,98.2627,2182700.0
2011-03-15 11:50:00,127.82,127.85,127.68,127.8,2567100.0,98.2627,98.2857,98.1551,98.2473,2567100.0
2011-03-15 11:55:00,127.81,127.93,127.8,127.9,1204800.0,98.255,98.3472,98.2473,98.3242,1204800.0
2011-03-15 12:00:00,127.91,128.21,127.87,128.15,3730300.0,98.3319,98.5625,98.3011,98.5164,3730300.0
2011-03-15 12:05:00,128.15,128.32,128.15,128.31,2729900.0,98.5164,98.6471,98.5164,98.6394,2729900.0
2011-03-15 12:10:00,128.31,128.36,128.25,128.3,1987400.0,98.6394,98.6778,98.5932,98.6317,1987400.0
2011-03-15 12:15:00,128.3,128.31,128.15,128.18,1949900.0,98.6317,98.6394,98.5164,98.5394,1949900.0
2011-03-15 12:20:00,128.18,128.28,128.17,128.24,998500.0,98.5394,98.6163,98.5317,98.5856,998500.0
2011-03-15 12:25:00,128.24,128.52,128.24,128.46,3356400.0,98.5856,98.8008,98.5856,98.7547,3356400.0
2011-03-15 12:30:00,128.47,128.47,127.94,128.22,2675800.0,98.7624,98.7624,98.3549,98.5702,2675800.0
2011-03-15 12:35:00,128.22,128.28,128.14,128.16,2730400.0,98.5702,98.6163,98.5087,98.5241,2730400.0
2011-03-15 12:40:00,128.17,128.18,127.94,127.95,2436500.0,98.5317,98.5394,98.3549,98.3626,2436500.0
2011-03-15 12:45:00,127.95,127.96,127.78,127.86,3484200.0,98.3626,98.3703,98.2319,98.2934,3484200.0
2011-03-15 12:50:00,127.86,128.07,127.86,128.04,2080300.0,98.2934,98.4549,98.2934,98.4318,2080300.0
2011-03-15 12:55:00,128.04,128.13,127.97,128.07,1787900.0,98.4318,98.501,98.378,98.4549,1787900.0
2011-03-15 13:00:00,128.07,128.14,127.22,128.03,2224000.0,98.4549,98.5087,97.8014,98.4241,2224000.0
2011-03-15 13:05:00,128.03,128.09,127.89,127.91,1528800.0,98.4241,98.4702,98.3165,98.3319,1528800.0
2011-03-15 13:10:00,127.91,128.06,127.84,128.02,2220900.0,98.3319,98.4472,98.2781,98.4164,2220900.0
2011-03-15 13:15:00,128.03,128.05,127.79,127.85,2760200.0,98.4241,98.4395,98.2396,98.2857,2760200.0
2011-03-15 13:20:00,127.86,127.98,127.83,127.9,1850600.0,98.2934,98.3857,98.2704,98.3242,1850600.0
2011-03-15 13:25:00,127.91,127.99,127.87,127.89,665200.0,98.3319,98.3934,98.3011,98.3165,665200.0
2011-03-15 13:30:00,127.89,128.07,127.89,128.05,1580500.0,98.3165,98.4549,98.3165,98.4395,1580500.0
2011-03-15 13:35:00,128.05,128.07,127.95,128.04,1027700.0,98.4395,98.4549,98.3626,98.4318,1027700.0
2011-03-15 13:40:00,128.03,128.2,127.96,127.98,2492300.0,98.4241,98.5548,98.3703,98.3857,2492300.0
2011-03-15 13:45:00,127.97,128.12,127.88,128.08,2062000.0,98.378,98.4933,98.3088,98.4626,2062000.0
2011-03-15 13:50:00,128.09,128.21,128.07,128.11,1782800.0,98.4702,98.5625,98.4549,98.4856,1782800.0
2011-03-15 13:55:00,128.11,128.25,128.1,128.24,1192200.0,98.4856,98.5932,98.4779,98.5856,1192200.0
2011-03-15 14:00:00,128.24,128.27,128.15,128.16,2081400.0,98.5856,98.6086,98.5164,98.5241,2081400.0
2011-03-15 14:05:00,128.16,128.25,128.16,128.21,1154900.0,98.5241,98.5932,98.5241,98.5625,1154900.0
2011-03-15 14:10:00,128.21,128.32,128.17,128.23,1249400.0,98.5625,98.6471,98.5317,98.5779,1249400.0
2011-03-15 14:15:00,128.23,128.41,127.89,127.9,6669600.0,98.5779,98.7163,98.3165,98.3242,6669600.0
2011-03-15 14:20:00,127.9,128.51,127.88,128.49,3412000.0,98.3242,98.7931,98.3088,98.7778,3412000.0
2011-03-15 14:25:00,128.5,128.69,127.9,128.64,4145800.0,98.7854,98.9315,98.3242,98.8931,4145800.0
2011-03-15 14:30:00,128.63,128.67,128.51,128.52,2733800.0,98.8854,98.9161,98.7931,98.8008,2733800.0
2011-03-15 14:35:00,128.52,128.64,128.45,128.52,1905600.0,98.8008,98.8931,98.747,98.8008,1905600.0
2011-03-15 14:40:00,128.52,128.74,128.52,128.72,2611700.0,98.8008,98.9699,98.8008,98.9546,2611700.0
2011-03-15 14:45:00,128.73,128.87,128.7,128.78,3222900.0,98.9623,99.0699,98.9392,99.0007,3222900.0
2011-03-15 14:50:00,128.78,128.81,128.66,128.66,3148700.0,99.0007,99.0238,98.9084,98.9084,3148700.0
2011-03-15 14:55:00,128.66,128.81,128.56,128.57,3285000.0,98.9084,99.0238,98.8316,98.8393,3285000.0
2011-03-15 15:00:00,128.57,128.78,128.52,128.74,1737700.0,98.8393,99.0007,98.8008,98.9699,1737700.0
2011-03-15 15:05:00,128.75,128.91,128.74,128.78,2010100.0,98.9776,99.1006,98.9699,99.0007,2010100.0
2011-03-15 15:10:00,128.79,128.91,128.72,128.73,1843300.0,99.0084,99.1006,98.9546,98.9623,1843300.0
2011-03-15 15:15:00,128.74,128.93,128.67,128.9,2000200.0,98.9699,99.116,98.9161,99.0929,2000200.0
2011-03-15 15:20:00,128.9,129.17,128.88,129.08,4438400.0,99.0929,99.3005,99.0776,99.2313,4438400.0
2011-03-15 15:25:00,129.08,129.13,129.0,129.05,2059100.0,99.2313,99.2698,99.1698,99.2083,2059100.0
2011-03-15 15:30:00,129.06,129.08,128.84,128.92,4039600.0,99.2159,99.2313,99.0468,99.1083,4039600.0
2011-03-15 15:35:00,128.92,129.02,128.8,129.0,2802000.0,99.1083,99.1852,99.0161,99.1698,2802000.0
2011-03-15 15:40:00,129.01,129.33,128.99,129.24,5151500.0,99.1775,99.4235,99.1621,99.3543,5151500.0
2011-03-15 15:45:00,129.24,129.26,128.91,128.96,5421600.0,99.3543,99.3697,99.1006,99.1391,5421600.0
2011-03-15 15:50:00,128.96,129.03,128.82,128.99,4161900.0,99.1391,99.1929,99.0314,99.1621,4161900.0
2011-03-15 15:55:00,128.99,129.03,128.6,128.63,8825600.0,99.1621,99.1929,98.8623,98.8854,8825600.0
2011-03-16 09:30:00,128.15,128.27,128.07,128.23,6250800.0,98.5164,98.6086,98.4549,98.5779,6250800.0
2011-03-16 09:35:00,128.22,128.3,127.98,127.98,4190000.0,98.5702,98.6317,98.3857,98.3857,4190000.0
2011-03-16 09:40:00,127.98,128.15,127.69,128.12,5994800.0,98.3857,98.5164,98.1627,98.4933,5994800.0
2011-03-16 09:45:00,128.12,128.12,127.75,127.89,3553800.0,98.4933,98.4933,98.2089,98.3165,3553800.0
2011-03-16 09:50:00,127.89,128.26,127.88,128.26,4401500.0,98.3165,98.6009,98.3088,98.6009,4401500.0
2011-03-16 09:55:00,128.25,128.28,128.05,128.09,2663100.0,98.5932,98.6163,98.4395,98.4702,2663100.0
2011-03-16 10:00:00,128.09,128.33,128.09,128.25,3811300.0,98.4702,98.6547,98.4702,98.5932,3811300.0
2011-03-16 10:05:00,128.24,128.41,128.15,128.3,2950500.0,98.5856,98.7163,98.5164,98.6317,2950500.0
2011-03-16 10:10:00,128.3,128.39,128.12,128.12,2461800.0,98.6317,98.7009,98.4933,98.4933,2461800.0
2011-03-16 10:15:00,128.12,128.28,128.04,128.26,2440700.0,98.4933,98.6163,98.4318,98.6009,2440700.0
2011-03-16 10:20:00,128.26,128.27,128.09,128.23,1560200.0,98.6009,98.6086,98.4702,98.5779,1560200.0
2011-03-16 10:25:00,128.24,128.35,128.14,128.31,1308600.0,98.5856,98.6701,98.5087,98.6394,1308600.0
2011-03-16 10:30:00,128.31,128.45,128.21,128.27,2354700.0,98.6394,98.747,98.5625,98.6086,2354700.0
2011-03-16 10:35:00,128.27,128.47,128.17,128.44,1915300.0,98.6086,98.7624,98.5317,98.7393,1915300.0
2011-03-16 10:40:00,128.43,128.57,128.39,128.41,2597600.0,98.7316,98.8393,98.7009,98.7163,2597600.0
2011-03-16 10:45:00,128.41,128.54,128.36,128.5,1816100.0,98.7163,98.8162,98.6778,98.7854,1816100.0
2011-03-16 10:50:00,128.49,128.54,128.33,128.33,1147500.0,98.7778,98.8162,98.6547,98.6547,1147500.0
2011-03-16 10:55:00,128.34,128.36,127.8,127.82,6569800.0,98.6624,98.6778,98.2473,98.2627,6569800.0
2011-03-16 11:00:00,127.83,127.83,126.81,127.26,26416900.0,98.2704,98.2704,97.4862,97.8322,26416900.0
2011-03-16 11:05:00,127.25,127.62,126.51,127.54,19734600.0,97.8245,98.1089,97.2556,98.0474,19734600.0
2011-03-16 11:10:00,127.55,127.86,127.35,127.72,11233800.0,98.0551,98.2934,97.9014,98.1858,11233800.0
2011-03-16 11:15:00,127.71,127.75,127.49,127.55,7639000.0,98.1781,98.2089,98.009,98.0551,7639000.0
2011-03-16 11:20:00,127.56,127.62,127.29,127.4,4477100.0,98.0628,98.1089,97.8552,97.9398,4477100.0
2011-03-16 11:25:00,127.4,127.6,127.32,127.59,3749800.0,97.9398,98.0936,97.8783,98.0859,3749800.0
2011-03-16 11:30:00,127.59,127.8,127.59,127.71,3198900.0,98.0859,98.2473,98.0859,98.1781,3198900.0
2011-03-16 11:35:00,127.71,127.8,127.46,127.62,2596600.0,98.1781,98.2473,97.9859,98.1089,2596600.0
2011-03-16 11:40:00,127.61,127.72,127.46,127.49,3467300.0,98.1012,98.1858,97.9859,98.009,3467300.0
2011-03-16 11:45:00,127.5,127.5,127.14,127.35,4828600.0,98.0167,98.0167,97.7399,97.9014,4828600.0
2011-03-16 11:50:00,127.34,127.36,127.07,127.17,3130600.0,97.8937,97.9091,97.6861,97.763,3130600.0
2011-03-16 11:55:00,127.17,127.34,127.07,127.17,3227500.0,97.763,97.8937,97.6861,97.763,3227500.0
2011-03-16 12:00:00,127.16,127.19,126.8,126.85,5728600.0,97.7553,97.7784,97.4785,97.517,5728600.0
2011-03-16 12:05:00,126.85,127.03,126.79,127.02,4365700.0,97.517,97.6554,97.4709,97.6477,4365700.0
2011-03-16 12:10:00,127.02,127.21,126.73,126.81,5956800.0,97.6477,97.7937,97.4247,97.4862,5956800.0
2011-03-16 12:15:00,126.8,126.9,126.6,126.73,5050600.0,97.4785,97.5554,97.3248,97.4247,5050600.0
2011-03-16 12:20:00,126.73,126.98,126.66,126.96,9533000.0,97.4247,97.6169,97.3709,97.6016,9533000.0
2011-03-16 12:25:00,126.96,127.25,126.94,127.21,5292900.0,97.6016,97.8245,97.5862,97.7937,5292900.0
2011-03-16 12:30:00,127.2,127.31,126.93,127.11,4936900.0,97.7861,97.8706,97.5785,97.7169,4936900.0
2011-03-16 12:35:00,127.12,127.18,126.79,126.86,2711300.0,97.7246,97.7707,97.4709,97.5247,2711300.0
2011-03-16 12:40:00,126.86,127.12,126.82,126.9,2278600.0,97.5247,97.7246,97.4939,97.5554,2278600.0
2011-03-16 12:45:00,126.89,127.26,126.86,127.15,3934500.0,97.5477,97.8322,97.5247,97.7476,3934500.0
2011-03-16 12:50:00,127.14,127.24,126.92,127.05,1752500.0,97.7399,97.8168,97.5708,97.6707,1752500.0
2011-03-16 12:55:00,127.05,127.19,126.98,127.14,2287000.0,97.6707,97.7784,97.6169,97.7399,2287000.0
2011-03-16 13:00:00,127.14,127.32,127.14,127.23,2199500.0,97.7399,97.8783,97.7399,97.8091,2199500.0
2011-03-16 13:05:00,127.23,127.24,126.96,126.99,2386300.0,97.8091,97.8168,97.6016,97.6246,2386300.0
2011-03-16 13:10:00,126.99,127.02,126.83,126.92,2784600.0,97.6246,97.6477,97.5016,97.5708,2784600.0
2011-03-16 13:15:00,126.92,127.04,126.91,126.98,1181600.0,97.5708,97.6631,97.5631,97.6169,1181600.0
2011-03-16 13:20:00,126.97,127.09,126.73,126.74,1951000.0,97.6092,97.7015,97.4247,97.4324,1951000.0
2011-03-16 13:25:00,126.74,126.88,126.71,126.86,2408800.0,97.4324,97.54,97.4094,97.5247,2408800.0
2011-03-16 13:30:00,126.86,126.91,126.62,126.73,2733700.0,97.5247,97.5631,97.3402,97.4247,2733700.0
2011-03-16 13:35:00,126.75,126.8,126.52,126.63,2597600.0,97.4401,97.4785,97.2633,97.3479,2597600.0
2011-03-16 13:40:00,126.62,126.68,126.42,126.65,4459800.0,97.3402,97.3863,97.1864,97.3632,4459800.0
2011-03-16 13:45:00,126.65,126.67,126.48,126.63,2413300.0,97.3632,97.3786,97.2325,97.3479,2413300.0
2011-03-16 13:50:00,126.63,126.77,126.56,126.58,2044700.0,97.3479,97.4555,97.294,97.3094,2044700.0
2011-03-16 13:55:00,126.59,126.7,126.54,126.54,1560600.0,97.3171,97.4017,97.2787,97.2787,1560600.0
2011-03-16 14:00:00,126.54,126.57,126.26,126.39,4250000.0,97.2787,97.3017,97.0634,97.1634,4250000.0
2011-03-16 14:05:00,126.39,126.39,126.04,126.18,6132300.0,97.1634,97.1634,96.8943,97.0019,6132300.0
2011-03-16 14:10:00,126.18,126.19,125.55,125.88,11585700.0,97.0019,97.0096,96.5176,96.7713,11585700.0
2011-03-16 14:15:00,125.88,125.92,125.32,125.35,10339200.0,96.7713,96.802,96.3408,96.3638,10339200.0
2011-03-16 14:20:00,125.35,125.94,125.28,125.87,7504500.0,96.3638,96.8174,96.31,96.7636,7504500.0
2011-03-16 14:25:00,125.88,126.16,125.83,126.0,7136200.0,96.7713,96.9865,96.7329,96.8635,7136200.0
2011-03-16 14:30:00,126.01,126.22,125.91,126.09,5531500.0,96.8712,97.0327,96.7944,96.9327,5531500.0
2011-03-16 14:35:00,126.09,126.56,126.05,126.53,7372200.0,96.9327,97.294,96.902,97.271,7372200.0
2011-03-16 14:40:00,126.52,126.97,126.49,126.68,10128000.0,97.2633,97.6092,97.2402,97.3863,10128000.0
2011-03-16 14:45:00,126.68,127.03,126.6,126.88,4682200.0,97.3863,97.6554,97.3248,97.54,4682200.0
2011-03-16 14:50:00,126.88,127.06,126.79,126.96,4599200.0,97.54,97.6784,97.4709,97.6016,4599200.0
2011-03-16 14:55:00,126.96,127.23,126.9,126.95,4277400.0,97.6016,97.8091,97.5554,97.5939,4277400.0
2011-03-16 15:00:00,126.94,127.14,126.83,127.02,3740000.0,97.5862,97.7399,97.5016,97.6477,3740000.0
2011-03-16 15:05:00,127.03,127.04,126.8,126.94,3380800.0,97.6554,97.6631,97.4785,97.5862,3380800.0
2011-03-16 15:10:00,126.94,127.21,126.73,126.75,4397300.0,97.5862,97.7937,97.4247,97.4401,4397300.0
2011-03-16 15:15:00,126.74,127.08,126.73,126.94,3466300.0,97.4324,97.6938,97.4247,97.5862,3466300.0
2011-03-16 15:20:00,126.95,127.14,126.81,126.9,3791700.0,97.5939,97.7399,97.4862,97.5554,3791700.0
2011-03-16 15:25:00,126.9,127.08,126.37,126.59,8229200.0,97.5554,97.6938,97.148,97.3171,8229200.0
2011-03-16 15:30:00,126.59,126.64,126.32,126.43,4178600.0,97.3171,97.3555,97.1095,97.1941,4178600.0
2011-03-16 15:35:00,126.42,126.64,126.4,126.44,3103900.0,97.1864,97.3555,97.171,97.2018,3103900.0
2011-03-16 15:40:00,126.42,126.69,126.35,126.63,3508800.0,97.1864,97.394,97.1326,97.3479,3508800.0
2011-03-16 15:45:00,126.61,126.64,126.27,126.5,5840900.0,97.3325,97.3555,97.0711,97.2479,5840900.0
2011-03-16 15:50:00,126.5,126.51,126.23,126.36,5959000.0,97.2479,97.2556,97.0404,97.1403,5959000.0
2011-03-16 15:55:00,126.36,126.37,126.11,126.21,9766200.0,97.1403,97.148,96.9481,97.025,9766200.0
2011-03-17 09:30:00,128.0,128.12,127.79,127.91,6093100.0,98.4011,98.4933,98.2396,98.3319,6093100.0
2011-03-17 09:35:00,127.91,127.99,127.72,127.98,3975800.0,98.3319,98.3934,98.1858,98.3857,3975800.0
2011-03-17 09:40:00,127.98,127.99,127.63,127.72,3822000.0,98.3857,98.3934,98.1166,98.1858,3822000.0
2011-03-17 09:45:00,127.73,127.74,127.47,127.62,4329600.0,98.1935,98.2012,97.9936,98.1089,4329600.0
2011-03-17 09:50:00,127.61,127.82,127.58,127.61,2892000.0,98.1012,98.2627,98.0782,98.1012,2892000.0
2011-03-17 09:55:00,127.61,127.81,127.51,127.58,2430200.0,98.1012,98.255,98.0244,98.0782,2430200.0
2011-03-17 10:00:00,127.59,127.9,127.5,127.63,6455900.0,98.0859,98.3242,98.0167,98.1166,6455900.0
2011-03-17 10:05:00,127.64,127.85,127.6,127.84,2351400.0,98.1243,98.2857,98.0936,98.2781,2351400.0
2011-03-17 10:10:00,127.84,127.94,127.75,127.76,1940900.0,98.2781,98.3549,98.2089,98.2166,1940900.0
2011-03-17 10:15:00,127.76,128.25,127.76,128.21,3012400.0,98.2166,98.5932,98.2166,98.5625,3012400.0
2011-03-17 10:20:00,128.2,128.24,128.03,128.15,4006700.0,98.5548,98.5856,98.4241,98.5164,4006700.0
2011-03-17 10:25:00,128.15,128.39,128.12,128.29,3880300.0,98.5164,98.7009,98.4933,98.624,3880300.0
2011-03-17 10:30:00,128.3,128.34,128.2,128.22,1773000.0,98.6317,98.6624,98.5548,98.5702,1773000.0
2011-03-17 10:35:00,128.22,128.36,128.21,128.29,1610300.0,98.5702,98.6778,98.5625,98.624,1610300.0
2011-03-17 10:40:00,128.29,128.29,128.04,128.13,2291600.0,98.624,98.624,98.4318,98.501,2291600.0
2011-03-17 10:45:00,128.12,128.2,128.03,128.18,1561200.0,98.4933,98.5548,98.4241,98.5394,1561200.0
2011-03-17 10:50:00,128.19,128.26,128.01,128.2,2579200.0,98.5471,98.6009,98.4087,98.5548,2579200.0
2011-03-17 10:55:00,128.2,128.25,128.03,128.12,1896900.0,98.5548,98.5932,98.4241,98.4933,1896900.0
2011-03-17 11:00:00,128.11,128.29,128.1,128.28,1253600.0,98.4856,98.624,98.4779,98.6163,1253600.0
2011-03-17 11:05:00,128.28,128.38,128.28,128.32,1915800.0,98.6163,98.6932,98.6163,98.6471,1915800.0
2011-03-17 11:10:00,128.33,128.36,128.02,128.02,2244800.0,98.6547,98.6778,98.4164,98.4164,2244800.0
2011-03-17 11:15:00,128.03,128.1,127.96,128.01,1623800.0,98.4241,98.4779,98.3703,98.4087,1623800.0
2011-03-17 11:20:00,128.01,128.12,127.84,127.92,2392500.0,98.4087,98.4933,98.2781,98.3396,2392500.0
2011-03-17 11:25:00,127.91,127.95,127.77,127.84,2203500.0,98.3319,98.3626,98.2242,98.2781,2203500.0
2011-03-17 11:30:00,127.83,128.0,127.77,127.99,1337300.0,98.2704,98.4011,98.2242,98.3934,1337300.0
2011-03-17 11:35:00,127.99,128.08,127.94,128.04,1041700.0,98.3934,98.4626,98.3549,98.4318,1041700.0
2011-03-17 11:40:00,128.04,128.04,127.92,127.95,561000.0,98.4318,98.4318,98.3396,98.3626,561000.0
2011-03-17 11:45:00,127.95,127.95,127.74,127.77,1656100.0,98.3626,98.3626,98.2012,98.2242,1656100.0
2011-03-17 11:50:00,127.77,127.89,127.66,127.84,1911200.0,98.2242,98.3165,98.1397,98.2781,1911200.0
2011-03-17 11:55:00,127.84,127.9,127.69,127.72,1759600.0,98.2781,98.3242,98.1627,98.1858,1759600.0
2011-03-17 12:00:00,127.71,127.81,127.65,127.74,1432100.0,98.1781,98.255,98.132,98.2012,1432100.0
2011-03-17 12:05:00,127.73,127.92,127.72,127.89,2535000.0,98.1935,98.3396,98.1858,98.3165,2535000.0
2011-03-17 12:10:00,127.89,127.99,127.84,127.97,2124500.0,98.3165,98.3934,98.2781,98.378,2124500.0
2011-03-17 12:15:00,127.97,128.04,127.93,127.97,1196400.0,98.378,98.4318,98.3472,98.378,1196400.0
2011-03-17 12:20:00,127.96,128.06,127.95,127.97,1332100.0,98.3703,98.4472,98.3626,98.378,1332100.0
2011-03-17 12:25:00,127.97,128.05,127.93,128.01,829500.0,98.378,98.4395,98.3472,98.4087,829500.0
2011-03-17 12:30:00,128.01,128.18,127.99,128.12,1459500.0,98.4087,98.5394,98.3934,98.4933,1459500.0
2011-03-17 12:35:00,128.1,128.15,127.99,128.01,624600.0,98.4779,98.5164,98.3934,98.4087,624600.0
2011-03-17 12:40:00,128.01,128.05,127.97,127.99,714400.0,98.4087,98.4395,98.378,98.3934,714400.0
2011-03-17 12:45:00,128.0,128.0,127.82,127.89,1541200.0,98.4011,98.4011,98.2627,98.3165,1541200.0
2011-03-17 12:50:00,127.9,127.97,127.87,127.95,1081600.0,98.3242,98.378,98.3011,98.3626,1081600.0
2011-03-17 12:55:00,127.95,127.98,127.87,127.87,429500.0,98.3626,98.3857,98.3011,98.3011,429500.0
2011-03-17 13:00:00,127.87,127.95,127.82,127.9,1026000.0,98.3011,98.3626,98.2627,98.3242,1026000.0
2011-03-17 13:05:00,127.9,127.99,127.88,127.98,843800.0,98.3242,98.3934,98.3088,98.3857,843800.0
2011-03-17 13:10:00,127.98,128.1,127.97,128.08,1119100.0,98.3857,98.4779,98.378,98.4626,1119100.0
2011-03-17 13:15:00,128.09,128.14,127.92,127.94,1111000.0,98.4702,98.5087,98.3396,98.3549,1111000.0
2011-03-17 13:20:00,127.94,127.98,127.81,127.82,1785800.0,98.3549,98.3857,98.255,98.2627,1785800.0
2011-03-17 13:25:00,127.81,127.84,127.43,127.48,4073500.0,98.255,98.2781,97.9629,98.0013,4073500.0
2011-03-17 13:30:00,127.48,127.58,127.35,127.55,4058200.0,98.0013,98.0782,97.9014,98.0551,4058200.0
2011-03-17 13:35:00,127.55,127.68,127.53,127.65,1258900.0,98.0551,98.1551,98.0397,98.132,1258900.0
2011-03-17 13:40:00,127.64,127.66,127.45,127.45,1844400.0,98.1243,98.1397,97.9782,97.9782,1844400.0
2011-03-17 13:45:00,127.45,127.49,127.38,127.45,2156200.0,97.9782,98.009,97.9244,97.9782,2156200.0
2011-03-17 13:50:00,127.45,127.46,127.1,127.14,4064900.0,97.9782,97.9859,97.7092,97.7399,4064900.0
2011-03-17 13:55:00,127.14,127.35,127.12,127.34,3214200.0,97.7399,97.9014,97.7246,97.8937,3214200.0
2011-03-17 14:00:00,127.35,127.41,127.23,127.39,1405900.0,97.9014,97.9475,97.8091,97.9321,1405900.0
2011-03-17 14:05:00,127.4,127.45,127.3,127.3,1382500.0,97.9398,97.9782,97.8629,97.8629,1382500.0
2011-03-17 14:10:00,127.31,127.34,127.13,127.21,2101400.0,97.8706,97.8937,97.7322,97.7937,2101400.0
2011-03-17 14:15:00,127.2,127.38,127.14,127.33,2387200.0,97.7861,97.9244,97.7399,97.886,2387200.0
2011-03-17 14:20:00,127.33,127.37,127.21,127.34,1448900.0,97.886,97.9167,97.7937,97.8937,1448900.0
2011-03-17 14:25:00,127.34,127.49,127.27,127.39,2102900.0,97.8937,98.009,97.8399,97.9321,2102900.0
2011-03-17 14:30:00,127.38,127.59,127.37,127.59,1878700.0,97.9244,98.0859,97.9167,98.0859,1878700.0
2011-03-17 14:35:00,127.59,127.62,127.5,127.51,1093100.0,98.0859,98.1089,98.0167,98.0244,1093100.0
2011-03-17 14:40:00,127.51,127.63,127.48,127.58,893600.0,98.0244,98.1166,98.0013,98.0782,893600.0
2011-03-17 14:45:00,127.58,127.64,127.53,127.57,1411400.0,98.0782,98.1243,98.0397,98.0705,1411400.0
2011-03-17 14:50:00,127.58,127.79,127.55,127.78,1625200.0,98.0782,98.2396,98.0551,98.2319,1625200.0
2011-03-17 14:55:00,127.78,127.86,127.69,127.7,1946600.0,98.2319,98.2934,98.1627,98.1704,1946600.0
2011-03-17 15:00:00,127.7,127.85,127.63,127.84,3334000.0,98.1704,98.2857,98.1166,98.2781,3334000.0
2011-03-17 15:05:00,127.83,127.91,127.78,127.85,2252500.0,98.2704,98.3319,98.2319,98.2857,2252500.0
2011-03-17 15:10:00,127.84,127.87,127.8,127.84,948200.0,98.2781,98.3011,98.2473,98.2781,948200.0
2011-03-17 15:15:00,127.84,127.85,127.69,127.74,1718400.0,98.2781,98.2857,98.1627,98.2012,1718400.0
2011-03-17 15:20:00,127.74,127.84,127.74,127.74,826100.0,98.2012,98.2781,98.2012,98.2012,826100.0
2011-03-17 15:25:00,127.74,127.76,127.52,127.57,2887100.0,98.2012,98.2166,98.0321,98.0705,2887100.0
2011-03-17 15:30:00,127.57,127.69,127.5,127.62,1588800.0,98.0705,98.1627,98.0167,98.1089,1588800.0
2011-03-17 15:35:00,127.61,127.87,127.61,127.85,2376800.0,98.1012,98.3011,98.1012,98.2857,2376800.0
2011-03-17 15:40:00,127.84,127.9,127.77,127.8,3082700.0,98.2781,98.3242,98.2242,98.2473,3082700.0
2011-03-17 15:45:00,127.79,128.2,127.79,128.04,7391500.0,98.2396,98.5548,98.2396,98.4318,7391500.0
2011-03-17 15:50:00,128.04,128.05,127.82,127.96,5607100.0,98.4318,98.4395,98.2627,98.3703,5607100.0
2011-03-17 15:55:00,127.96,127.97,127.73,127.8,6388800.0,98.3703,98.378,98.1935,98.2473,6388800.0
2011-03-18 09:30:00,128.84,128.88,128.63,128.72,7157800.0,99.4758,99.5067,99.3136,99.3831,7157800.0
2011-03-18 09:35:00,128.72,128.83,128.65,128.65,4795300.0,99.3831,99.4681,99.3291,99.3291,4795300.0
2011-03-18 09:40:00,128.66,128.83,128.6,128.72,4054500.0,99.3368,99.4681,99.2905,99.3831,4054500.0
2011-03-18 09:45:00,128.74,128.78,128.46,128.56,3304700.0,99.3986,99.4295,99.1824,99.2596,3304700.0
2011-03-18 09:50:00,128.55,128.75,128.52,128.72,2981700.0,99.2519,99.4063,99.2287,99.3831,2981700.0
2011-03-18 09:55:00,128.72,128.78,128.56,128.62,2382200.0,99.3831,99.4295,99.2596,99.3059,2382200.0
2011-03-18 10:00:00,128.63,128.68,128.4,128.44,2880600.0,99.3136,99.3522,99.1361,99.1669,2880600.0
2011-03-18 10:05:00,128.43,128.55,128.33,128.43,4170500.0,99.1592,99.2519,99.082,99.1592,4170500.0
2011-03-18 10:10:00,128.43,128.47,128.23,128.35,3213500.0,99.1592,99.1901,99.0048,99.0975,3213500.0
2011-03-18 10:15:00,128.35,128.51,128.33,128.42,2836200.0,99.0975,99.221,99.082,99.1515,2836200.0
2011-03-18 10:20:00,128.42,128.44,128.25,128.4,2262400.0,99.1515,99.1669,99.0202,99.1361,2262400.0
2011-03-18 10:25:00,128.4,128.43,128.15,128.19,1645400.0,99.1361,99.1592,98.943,98.9739,1645400.0
2011-03-18 10:30:00,128.19,128.26,128.08,128.23,3119200.0,98.9739,99.028,98.889,99.0048,3119200.0
2011-03-18 10:35:00,128.22,128.34,128.22,128.31,1815600.0,98.9971,99.0897,98.9971,99.0666,1815600.0
2011-03-18 10:40:00,128.31,128.45,128.28,128.44,1934400.0,99.0666,99.1747,99.0434,99.1669,1934400.0
2011-03-18 10:45:00,128.44,128.5,128.4,128.48,1374600.0,99.1669,99.2133,99.1361,99.1978,1374600.0
2011-03-18 10:50:00,128.49,128.55,128.44,128.44,955400.0,99.2056,99.2519,99.1669,99.1669,955400.0
2011-03-18 10:55:00,128.44,128.49,128.36,128.47,1300800.0,99.1669,99.2056,99.1052,99.1901,1300800.0
2011-03-18 11:00:00,128.47,128.7,128.45,128.63,2598500.0,99.1901,99.3677,99.1747,99.3136,2598500.0
2011-03-18 11:05:00,128.66,128.72,128.5,128.52,1613200.0,99.3368,99.3831,99.2133,99.2287,1613200.0
2011-03-18 11:10:00,128.52,128.59,128.48,128.52,886000.0,99.2287,99.2828,99.1978,99.2287,886000.0
2011-03-18 11:15:00,128.52,128.6,128.42,128.43,1118500.0,99.2287,99.2905,99.1515,99.1592,1118500.0
2011-03-18 11:20:00,128.44,128.44,128.27,128.37,1817600.0,99.1669,99.1669,99.0357,99.1129,1817600.0
2011-03-18 11:25:00,128.36,128.37,128.03,128.04,4058300.0,99.1052,99.1129,98.8504,98.8581,4058300.0
2011-03-18 11:30:00,128.05,128.19,128.01,128.15,3124300.0,98.8658,98.9739,98.8349,98.943,3124300.0
2011-03-18 11:35:00,128.15,128.47,128.11,128.34,2952800.0,98.943,99.1901,98.9122,99.0897,2952800.0
2011-03-18 11:40:00,128.34,128.44,128.08,128.1,2076700.0,99.0897,99.1669,98.889,98.9044,2076700.0
2011-03-18 11:45:00,128.11,128.16,127.91,128.0,3039800.0,98.9122,98.9508,98.7577,98.8272,3039800.0
2011-03-18 11:50:00,128.01,128.15,128.0,128.11,2955400.0,98.8349,98.943,98.8272,98.9122,2955400.0
2011-03-18 11:55:00,128.12,128.26,128.07,128.17,1046600.0,98.9199,99.028,98.8813,98.9585,1046600.0
2011-03-18 12:00:00,128.17,128.22,128.13,128.18,885800.0,98.9585,98.9971,98.9276,98.9662,885800.0
2011-03-18 12:05:00,128.17,128.28,128.15,128.21,626000.0,98.9585,99.0434,98.943,98.9894,626000.0
2011-03-18 12:10:00,128.21,128.24,128.09,128.19,1051400.0,98.9894,99.0125,98.8967,98.9739,1051400.0
2011-03-18 12:15:00,128.19,128.24,128.13,128.17,637400.0,98.9739,99.0125,98.9276,98.9585,637400.0
2011-03-18 12:20:00,128.16,128.4,128.14,128.38,2063300.0,98.9508,99.1361,98.9353,99.1206,2063300.0
2011-03-18 12:25:00,128.39,128.42,128.28,128.34,1791300.0,99.1283,99.1515,99.0434,99.0897,1791300.0
2011-03-18 12:30:00,128.35,128.37,128.25,128.28,589500.0,99.0975,99.1129,99.0202,99.0434,589500.0
2011-03-18 12:35:00,128.29,128.32,128.19,128.21,1084300.0,99.0511,99.0743,98.9739,98.9894,1084300.0
2011-03-18 12:40:00,128.21,128.26,128.12,128.14,771600.0,98.9894,99.028,98.9199,98.9353,771600.0
2011-03-18 12:45:00,128.15,128.3,128.12,128.27,745400.0,98.943,99.0589,98.9199,99.0357,745400.0
2011-03-18 12:50:00,128.26,128.28,128.1,128.1,590300.0,99.028,99.0434,98.9044,98.9044,590300.0
2011-03-18 12:55:00,128.11,128.21,128.08,128.09,1026200.0,98.9122,98.9894,98.889,98.8967,1026200.0
2011-03-18 13:00:00,128.09,128.22,128.09,128.21,549200.0,98.8967,98.9971,98.8967,98.9894,549200.0
2011-03-18 13:05:00,128.21,128.32,128.19,128.28,795100.0,98.9894,99.0743,98.9739,99.0434,795100.0
2011-03-18 13:10:00,128.28,128.32,128.25,128.27,476600.0,99.0434,99.0743,99.0202,99.0357,476600.0
2011-03-18 13:15:00,128.27,128.37,128.26,128.34,430900.0,99.0357,99.1129,99.028,99.0897,430900.0
2011-03-18 13:20:00,128.34,128.35,128.24,128.29,518500.0,99.0897,99.0975,99.0125,99.0511,518500.0
2011-03-18 13:25:00,128.28,128.28,128.13,128.27,734000.0,99.0434,99.0434,98.9276,99.0357,734000.0
2011-03-18 13:30:00,128.27,128.28,128.17,128.23,567700.0,99.0357,99.0434,98.9585,99.0048,567700.0
2011-03-18 13:35:00,128.24,128.35,128.22,128.33,724800.0,99.0125,99.0975,98.9971,99.082,724800.0
2011-03-18 13:40:00,128.32,128.33,128.17,128.18,751500.0,99.0743,99.082,98.9585,98.9662,751500.0
2011-03-18 13:45:00,128.18,128.27,128.17,128.23,592700.0,98.9662,99.0357,98.9585,99.0048,592700.0
2011-03-18 13:50:00,128.23,128.28,128.2,128.2,385300.0,99.0048,99.0434,98.9816,98.9816,385300.0
2011-03-18 13:55:00,128.2,128.24,128.14,128.17,1013200.0,98.9816,99.0125,98.9353,98.9585,1013200.0
2011-03-18 14:00:00,128.17,128.19,128.09,128.17,814700.0,98.9585,98.9739,98.8967,98.9585,814700.0
2011-03-18 14:05:00,128.17,128.17,128.12,128.14,251700.0,98.9585,98.9585,98.9199,98.9353,251700.0
2011-03-18 14:10:00,128.13,128.14,127.97,127.99,1735200.0,98.9276,98.9353,98.8041,98.8195,1735200.0
2011-03-18 14:15:00,127.98,128.0,127.7,127.72,3756000.0,98.8118,98.8272,98.5956,98.611,3756000.0
2011-03-18 14:20:00,127.7,127.91,127.7,127.88,2428900.0,98.5956,98.7577,98.5956,98.7346,2428900.0
2011-03-18 14:25:00,127.88,127.92,127.79,127.91,1540800.0,98.7346,98.7655,98.6651,98.7577,1540800.0
2011-03-18 14:30:00,127.9,127.95,127.79,127.8,1537800.0,98.75,98.7886,98.6651,98.6728,1537800.0
2011-03-18 14:35:00,127.8,128.08,127.79,128.03,1815700.0,98.6728,98.889,98.6651,98.8504,1815700.0
2011-03-18 14:40:00,128.03,128.08,128.0,128.0,1309700.0,98.8504,98.889,98.8272,98.8272,1309700.0
2011-03-18 14:45:00,128.0,128.02,127.86,127.9,1528700.0,98.8272,98.8427,98.7191,98.75,1528700.0
2011-03-18 14:50:00,127.9,127.98,127.83,127.85,1149100.0,98.75,98.8118,98.696,98.7114,1149100.0
2011-03-18 14:55:00,127.85,127.88,127.56,127.65,3285000.0,98.7114,98.7346,98.4875,98.557,3285000.0
2011-03-18 15:00:00,127.65,127.75,127.63,127.69,1279500.0,98.557,98.6342,98.5416,98.5879,1279500.0
2011-03-18 15:05:00,127.68,127.71,127.57,127.66,1596800.0,98.5802,98.6033,98.4952,98.5647,1596800.0
2011-03-18 15:10:00,127.66,127.72,127.51,127.58,2497900.0,98.5647,98.611,98.4489,98.503,2497900.0
2011-03-18 15:15:00,127.58,127.7,127.51,127.69,2360500.0,98.503,98.5956,98.4489,98.5879,2360500.0
2011-03-18 15:20:00,127.69,127.72,127.62,127.67,1583100.0,98.5879,98.611,98.5338,98.5724,1583100.0
2011-03-18 15:25:00,127.66,127.69,127.57,127.59,1568700.0,98.5647,98.5879,98.4952,98.5107,1568700.0
2011-03-18 15:30:00,127.6,127.85,127.59,127.81,5016300.0,98.5184,98.7114,98.5107,98.6805,5016300.0
2011-03-18 15:35:00,127.81,127.86,127.79,127.79,3104400.0,98.6805,98.7191,98.6651,98.6651,3104400.0
2011-03-18 15:40:00,127.8,127.86,127.73,127.77,3199700.0,98.6728,98.7191,98.6188,98.6496,3199700.0
2011-03-18 15:45:00,127.77,127.85,127.66,127.68,4541700.0,98.6496,98.7114,98.5647,98.5802,4541700.0
2011-03-18 15:50:00,127.69,127.76,127.62,127.7,5493900.0,98.5879,98.6419,98.5338,98.5956,5493900.0
2011-03-18 15:55:00,127.7,127.85,127.69,127.79,8220700.0,98.5956,98.7114,98.5879,98.6651,8220700.0
2011-03-21 09:30:00,129.36,129.52,129.2,129.48,7629800.0,99.8773,100.0008,99.7537,99.9699,7629800.0
2011-03-21 09:35:00,129.47,129.52,129.33,129.42,3927700.0,99.9622,100.0008,99.8541,99.9236,3927700.0
2011-03-21 09:40:00,129.44,129.59,129.4,129.57,3093900.0,99.939,100.0548,99.9082,100.0394,3093900.0
2011-03-21 09:45:00,129.57,129.88,129.57,129.81,6021900.0,100.0394,100.2788,100.0394,100.2247,6021900.0
2011-03-21 09:50:00,129.81,129.84,129.66,129.71,3376600.0,100.2247,100.2479,100.1089,100.1475,3376600.0
2011-03-21 09:55:00,129.71,129.77,129.71,129.74,2137200.0,100.1475,100.1938,100.1475,100.1707,2137200.0
2011-03-21 10:00:00,129.75,129.77,129.64,129.75,2942600.0,100.1784,100.1938,100.0935,100.1784,2942600.0
2011-03-21 10:05:00,129.75,130.01,129.74,129.87,3423300.0,100.1784,100.3791,100.1707,100.271,3423300.0
2011-03-21 10:10:00,129.87,129.94,129.83,129.84,1715300.0,100.271,100.3251,100.2401,100.2479,1715300.0
2011-03-21 10:15:00,129.83,129.86,129.75,129.82,1502800.0,100.2401,100.2633,100.1784,100.2324,1502800.0
2011-03-21 10:20:00,129.82,129.88,129.74,129.84,1639100.0,100.2324,100.2788,100.1707,100.2479,1639100.0
2011-03-21 10:25:00,129.84,129.94,129.82,129.93,1465900.0,100.2479,100.3251,100.2324,100.3174,1465900.0
2011-03-21 10:30:00,129.93,129.95,129.81,129.81,1979600.0,100.3174,100.3328,100.2247,100.2247,1979600.0
2011-03-21 10:35:00,129.81,129.88,129.72,129.73,1505900.0,100.2247,100.2788,100.1552,100.1629,1505900.0
2011-03-21 10:40:00,129.72,129.75,129.68,129.69,1744500.0,100.1552,100.1784,100.1243,100.1321,1744500.0
2011-03-21 10:45:00,129.68,129.79,129.66,129.78,1465500.0,100.1243,100.2093,100.1089,100.2015,1465500.0
2011-03-21 10:50:00,129.78,129.8,129.69,129.72,1434300.0,100.2015,100.217,100.1321,100.1552,1434300.0
2011-03-21 10:55:00,129.72,129.77,129.7,129.76,1180300.0,100.1552,100.1938,100.1398,100.1861,1180300.0
2011-03-21 11:00:00,129.76,129.95,129.72,129.9,2121500.0,100.1861,100.3328,100.1552,100.2942,2121500.0
2011-03-21 11:05:00,129.9,130.0,129.5,129.93,1667500.0,100.2942,100.3714,99.9854,100.3174,1667500.0
2011-03-21 11:10:00,129.93,129.97,129.87,129.89,1235400.0,100.3174,100.3482,100.271,100.2865,1235400.0
2011-03-21 11:15:00,129.88,129.95,129.86,129.93,1160800.0,100.2788,100.3328,100.2633,100.3174,1160800.0
2011-03-21 11:20:00,129.93,129.94,129.83,129.86,899000.0,100.3174,100.3251,100.2401,100.2633,899000.0
2011-03-21 11:25:00,129.87,129.88,129.8,129.81,504200.0,100.271,100.2788,100.217,100.2247,504200.0
2011-03-21 11:30:00,129.81,129.87,129.73,129.74,1183600.0,100.2247,100.271,100.1629,100.1707,1183600.0
2011-03-21 11:35:00,129.73,129.79,129.72,129.73,1041100.0,100.1629,100.2093,100.1552,100.1629,1041100.0
2011-03-21 11:40:00,129.72,129.8,129.72,129.74,983300.0,100.1552,100.217,100.1552,100.1707,983300.0
2011-03-21 11:45:00,129.74,129.79,129.68,129.77,1883200.0,100.1707,100.2093,100.1243,100.1938,1883200.0
2011-03-21 11:50:00,129.77,129.81,129.74,129.76,695000.0,100.1938,100.2247,100.1707,100.1861,695000.0
2011-03-21 11:55:00,129.75,129.8,129.74,129.75,532500.0,100.1784,100.217,100.1707,100.1784,532500.0
2011-03-21 12:00:00,129.76,129.83,129.73,129.82,980900.0,100.1861,100.2401,100.1629,100.2324,980900.0
2011-03-21 12:05:00,129.83,129.83,129.77,129.82,560700.0,100.2401,100.2401,100.1938,100.2324,560700.0
2011-03-21 12:10:00,129.82,129.85,129.77,129.8,1100400.0,100.2324,100.2556,100.1938,100.217,1100400.0
2011-03-21 12:15:00,129.8,129.86,129.79,129.85,814400.0,100.217,100.2633,100.2093,100.2556,814400.0
2011-03-21 12:20:00,129.86,129.87,129.78,129.85,1189400.0,100.2633,100.271,100.2015,100.2556,1189400.0
2011-03-21 12:25:00,129.86,129.91,129.82,129.9,1224800.0,100.2633,100.3019,100.2324,100.2942,1224800.0
2011-03-21 12:30:00,129.91,129.94,129.84,129.87,1189600.0,100.3019,100.3251,100.2479,100.271,1189600.0
2011-03-21 12:35:00,129.88,129.93,129.8,129.82,1363200.0,100.2788,100.3174,100.217,100.2324,1363200.0
2011-03-21 12:40:00,129.83,129.84,129.73,129.74,1063500.0,100.2401,100.2479,100.1629,100.1707,1063500.0
2011-03-21 12:45:00,129.74,129.79,129.71,129.77,1087700.0,100.1707,100.2093,100.1475,100.1938,1087700.0
2011-03-21 12:50:00,129.77,129.78,129.71,129.78,742100.0,100.1938,100.2015,100.1475,100.2015,742100.0
2011-03-21 12:55:00,129.78,129.8,129.71,129.76,708800.0,100.2015,100.217,100.1475,100.1861,708800.0
2011-03-21 13:00:00,129.75,129.76,129.69,129.71,596300.0,100.1784,100.1861,100.1321,100.1475,596300.0
2011-03-21 13:05:00,129.71,129.77,129.69,129.7,507900.0,100.1475,100.1938,100.1321,100.1398,507900.0
2011-03-21 13:10:00,129.71,129.71,129.66,129.67,560100.0,100.1475,100.1475,100.1089,100.1166,560100.0
2011-03-21 13:15:00,129.67,129.75,129.65,129.73,1000400.0,100.1166,100.1784,100.1012,100.1629,1000400.0
2011-03-21 13:20:00,129.73,129.75,129.66,129.75,667800.0,100.1629,100.1784,100.1089,100.1784,667800.0
2011-03-21 13:25:00,129.75,129.75,129.55,129.63,1498800.0,100.1784,100.1784,100.024,100.0857,1498800.0
2011-03-21 13:30:00,129.63,129.63,129.53,129.56,1361700.0,100.0857,100.0857,100.0085,100.0317,1361700.0
2011-03-21 13:35:00,129.56,129.65,129.55,129.64,816800.0,100.0317,100.1012,100.024,100.0935,816800.0
2011-03-21 13:40:00,129.64,129.65,129.57,129.58,663500.0,100.0935,100.1012,100.0394,100.0471,663500.0
2011-03-21 13:45:00,129.59,129.73,129.58,129.63,1564100.0,100.0548,100.1629,100.0471,100.0857,1564100.0
2011-03-21 13:50:00,129.64,129.68,129.62,129.68,533100.0,100.0935,100.1243,100.078,100.1243,533100.0
2011-03-21 13:55:00,129.68,129.82,129.66,129.8,1290600.0,100.1243,100.2324,100.1089,100.217,1290600.0
2011-03-21 14:00:00,129.8,129.85,129.77,129.8,922400.0,100.217,100.2556,100.1938,100.217,922400.0
2011-03-21 14:05:00,129.8,129.81,129.72,129.76,606200.0,100.217,100.2247,100.1552,100.1861,606200.0
2011-03-21 14:10:00,129.76,129.82,129.74,129.8,421300.0,100.1861,100.2324,100.1707,100.217,421300.0
2011-03-21 14:15:00,129.8,129.84,129.78,129.82,399000.0,100.217,100.2479,100.2015,100.2324,399000.0
2011-03-21 14:20:00,129.83,129.84,129.72,129.74,657200.0,100.2401,100.2479,100.1552,100.1707,657200.0
2011-03-21 14:25:00,129.74,129.8,129.72,129.78,650700.0,100.1707,100.217,100.1552,100.2015,650700.0
2011-03-21 14:30:00,129.77,129.87,129.77,129.86,1161600.0,100.1938,100.271,100.1938,100.2633,1161600.0
2011-03-21 14:35:00,129.86,129.91,129.83,129.91,1036900.0,100.2633,100.3019,100.2401,100.3019,1036900.0
2011-03-21 14:40:00,129.91,129.91,129.76,129.77,812200.0,100.3019,100.3019,100.1861,100.1938,812200.0
2011-03-21 14:45:00,129.77,129.84,129.76,129.78,741200.0,100.1938,100.2479,100.1861,100.2015,741200.0
2011-03-21 14:50:00,129.77,129.78,129.64,129.72,820200.0,100.1938,100.2015,100.0935,100.1552,820200.0
2011-03-21 14:55:00,129.72,129.75,129.64,129.65,1026600.0,100.1552,100.1784,100.0935,100.1012,1026600.0
2011-03-21 15:00:00,129.65,129.72,129.63,129.66,806100.0,100.1012,100.1552,100.0857,100.1089,806100.0
2011-03-21 15:05:00,129.66,129.76,129.63,129.75,936100.0,100.1089,100.1861,100.0857,100.1784,936100.0
2011-03-21 15:10:00,129.75,129.76,129.62,129.64,875400.0,100.1784,100.1861,100.078,100.0935,875400.0
2011-03-21 15:15:00,129.63,129.7,129.57,129.59,1313000.0,100.0857,100.1398,100.0394,100.0548,1313000.0
2011-03-21 15:20:00,129.59,129.6,129.43,129.5,3214300.0,100.0548,100.0626,99.9313,99.9854,3214300.0
2011-03-21 15:25:00,129.5,129.52,129.46,129.52,1689500.0,99.9854,100.0008,99.9545,100.0008,1689500.0
2011-03-21 15:30:00,129.52,129.62,129.51,129.62,1757900.0,100.0008,100.078,99.9931,100.078,1757900.0
2011-03-21 15:35:00,129.62,129.66,129.59,129.62,1363000.0,100.078,100.1089,100.0548,100.078,1363000.0
2011-03-21 15:40:00,129.62,129.66,129.57,129.65,1822600.0,100.078,100.1089,100.0394,100.1012,1822600.0
2011-03-21 15:45:00,129.66,129.72,129.63,129.69,2871300.0,100.1089,100.1552,100.0857,100.1321,2871300.0
2011-03-21 15:50:00,129.69,129.79,129.62,129.75,2827300.0,100.1321,100.2093,100.078,100.1784,2827300.0
2011-03-21 15:55:00,129.75,129.77,129.65,129.72,5590800.0,100.1784,100.1938,100.1012,100.1552,5590800.0
2011-03-22 09:30:00,129.72,129.84,129.6,129.82,4196300.0,100.1552,100.2479,100.0626,100.2324,4196300.0
2011-03-22 09:35:00,129.82,129.89,129.73,129.82,2233300.0,100.2324,100.2865,100.1629,100.2324,2233300.0
2011-03-22 09:40:00,129.82,129.83,129.57,129.63,2664500.0,100.2324,100.2401,100.0394,100.0857,2664500.0
2011-03-22 09:45:00,129.63,129.64,129.47,129.52,2121800.0,100.0857,100.0935,99.9622,100.0008,2121800.0
2011-03-22 09:50:00,129.51,129.64,129.5,129.6,1507700.0,99.9931,100.0935,99.9854,100.0626,1507700.0
2011-03-22 09:55:00,129.59,129.69,129.47,129.47,1293700.0,100.0548,100.1321,99.9622,99.9622,1293700.0
2011-03-22 10:00:00,129.47,129.7,129.47,129.65,1711400.0,99.9622,100.1398,99.9622,100.1012,1711400.0
2011-03-22 10:05:00,129.65,129.77,129.62,129.73,1393300.0,100.1012,100.1938,100.078,100.1629,1393300.0
2011-03-22 10:10:00,129.73,129.73,129.47,129.57,2063600.0,100.1629,100.1629,99.9622,100.0394,2063600.0
2011-03-22 10:15:00,129.57,129.61,129.42,129.6,2181800.0,100.0394,100.0703,99.9236,100.0626,2181800.0
2011-03-22 10:20:00,129.6,129.66,129.57,129.62,1250000.0,100.0626,100.1089,100.0394,100.078,1250000.0
2011-03-22 10:25:00,129.64,129.83,129.63,129.79,2215600.0,100.0935,100.2401,100.0857,100.2093,2215600.0
2011-03-22 10:30:00,129.79,129.8,129.64,129.67,1285800.0,100.2093,100.217,100.0935,100.1166,1285800.0
2011-03-22 10:35:00,129.67,129.7,129.61,129.67,960000.0,100.1166,100.1398,100.0703,100.1166,960000.0
2011-03-22 10:40:00,129.67,129.78,129.54,129.57,1994200.0,100.1166,100.2015,100.0162,100.0394,1994200.0
2011-03-22 10:45:00,129.56,129.59,129.48,129.49,1484400.0,100.0317,100.0548,99.9699,99.9776,1484400.0
2011-03-22 10:50:00,129.48,129.55,129.43,129.46,1889200.0,99.9699,100.024,99.9313,99.9545,1889200.0
2011-03-22 10:55:00,129.45,129.46,129.25,129.25,2564300.0,99.9468,99.9545,99.7923,99.7923,2564300.0
2011-03-22 11:00:00,129.25,129.41,129.25,129.36,1774800.0,99.7923,99.9159,99.7923,99.8773,1774800.0
2011-03-22 11:05:00,129.37,129.45,129.3,129.42,1238600.0,99.885,99.9468,99.8309,99.9236,1238600.0
2011-03-22 11:10:00,129.42,129.42,129.27,129.27,1118300.0,99.9236,99.9236,99.8078,99.8078,1118300.0
2011-03-22 11:15:00,129.27,129.4,129.24,129.34,1145600.0,99.8078,99.9082,99.7846,99.8618,1145600.0
2011-03-22 11:20:00,129.35,129.45,129.28,129.45,848300.0,99.8695,99.9468,99.8155,99.9468,848300.0
2011-03-22 11:25:00,129.45,129.48,129.36,129.45,1179800.0,99.9468,99.9699,99.8773,99.9468,1179800.0
2011-03-22 11:30:00,129.46,129.48,129.33,129.4,1471200.0,99.9545,99.9699,99.8541,99.9082,1471200.0
2011-03-22 11:35:00,129.4,129.51,129.4,129.43,957600.0,99.9082,99.9931,99.9082,99.9313,957600.0
2011-03-22 11:40:00,129.43,129.51,129.41,129.49,563400.0,99.9313,99.9931,99.9159,99.9776,563400.0
2011-03-22 11:45:00,129.48,129.54,129.44,129.54,1966300.0,99.9699,100.0162,99.939,100.0162,1966300.0
2011-03-22 11:50:00,129.53,129.65,129.52,129.6,1265300.0,100.0085,100.1012,100.0008,100.0626,1265300.0
2011-03-22 11:55:00,129.59,129.59,129.52,129.57,539700.0,100.0548,100.0548,100.0008,100.0394,539700.0
2011-03-22 12:00:00,129.57,129.61,129.51,129.52,1235100.0,100.0394,100.0703,99.9931,100.0008,1235100.0
2011-03-22 12:05:00,129.52,129.54,129.47,129.49,765000.0,100.0008,100.0162,99.9622,99.9776,765000.0
2011-03-22 12:10:00,129.49,129.56,129.47,129.55,597100.0,99.9776,100.0317,99.9622,100.024,597100.0
2011-03-22 12:15:00,129.55,129.63,129.54,129.58,807400.0,100.024,100.0857,100.0162,100.0471,807400.0
2011-03-22 12:20:00,129.59,129.69,129.57,129.65,855800.0,100.0548,100.1321,100.0394,100.1012,855800.0
2011-03-22 12:25:00,129.65,129.69,129.55,129.56,1525800.0,100.1012,100.1321,100.024,100.0317,1525800.0
2011-03-22 12:30:00,129.57,129.57,129.5,129.51,781200.0,100.0394,100.0394,99.9854,99.9931,781200.0
2011-03-22 12:35:00,129.51,129.53,129.48,129.51,696800.0,99.9931,100.0085,99.9699,99.9931,696800.0
2011-03-22 12:40:00,129.52,129.52,129.41,129.48,1075300.0,100.0008,100.0008,99.9159,99.9699,1075300.0
2011-03-22 12:45:00,129.48,129.51,129.46,129.5,360200.0,99.9699,99.9931,99.9545,99.9854,360200.0
2011-03-22 12:50:00,129.49,129.5,129.38,129.45,612200.0,99.9776,99.9854,99.8927,99.9468,612200.0
2011-03-22 12:55:00,129.45,129.52,129.44,129.49,493300.0,99.9468,100.0008,99.939,99.9776,493300.0
2011-03-22 13:00:00,129.5,129.51,129.37,129.43,553600.0,99.9854,99.9931,99.885,99.9313,553600.0
2011-03-22 13:05:00,129.44,129.45,129.34,129.36,784700.0,99.939,99.9468,99.8618,99.8773,784700.0
2011-03-22 13:10:00,129.37,129.46,129.34,129.45,606900.0,99.885,99.9545,99.8618,99.9468,606900.0
2011-03-22 13:15:00,129.46,129.46,129.39,129.4,308200.0,99.9545,99.9545,99.9004,99.9082,308200.0
2011-03-22 13:20:00,129.41,129.41,129.31,129.33,660500.0,99.9159,99.9159,99.8387,99.8541,660500.0
2011-03-22 13:25:00,129.34,129.34,129.28,129.32,695900.0,99.8618,99.8618,99.8155,99.8464,695900.0
2011-03-22 13:30:00,129.32,129.37,129.25,129.35,841300.0,99.8464,99.885,99.7923,99.8695,841300.0
2011-03-22 13:35:00,129.35,129.42,129.31,129.34,749100.0,99.8695,99.9236,99.8387,99.8618,749100.0
2011-03-22 13:40:00,129.34,129.37,129.29,129.32,446200.0,99.8618,99.885,99.8232,99.8464,446200.0
2011-03-22 13:45:00,129.32,129.41,129.31,129.41,557200.0,99.8464,99.9159,99.8387,99.9159,557200.0
2011-03-22 13:50:00,129.41,129.49,129.41,129.47,633900.0,99.9159,99.9776,99.9159,99.9622,633900.0
2011-03-22 13:55:00,129.47,129.56,129.45,129.49,903800.0,99.9622,100.0317,99.9468,99.9776,903800.0
2011-03-22 14:00:00,129.49,129.54,129.45,129.49,632700.0,99.9776,100.0162,99.9468,99.9776,632700.0
2011-03-22 14:05:00,129.49,129.5,129.28,129.28,1382400.0,99.9776,99.9854,99.8155,99.8155,1382400.0
2011-03-22 14:10:00,129.28,129.34,129.22,129.26,1607900.0,99.8155,99.8618,99.7692,99.8001,1607900.0
2011-03-22 14:15:00,129.25,129.34,129.17,129.27,2301600.0,99.7923,99.8618,99.7306,99.8078,2301600.0
2011-03-22 14:20:00,129.27,129.28,129.18,129.25,1412700.0,99.8078,99.8155,99.7383,99.7923,1412700.0
2011-03-22 14:25:00,129.25,129.3,129.2,129.22,881900.0,99.7923,99.8309,99.7537,99.7692,881900.0
2011-03-22 14:30:00,129.22,129.34,129.21,129.33,1588000.0,99.7692,99.8618,99.7615,99.8541,1588000.0
2011-03-22 14:35:00,129.33,129.35,129.26,129.31,1096000.0,99.8541,99.8695,99.8001,99.8387,1096000.0
2011-03-22 14:40:00,129.31,129.36,129.28,129.35,1421900.0,99.8387,99.8773,99.8155,99.8695,1421900.0
2011-03-22 14:45:00,129.35,129.37,129.27,129.3,651500.0,99.8695,99.885,99.8078,99.8309,651500.0
2011-03-22 14:50:00,129.3,129.35,129.22,129.35,981200.0,99.8309,99.8695,99.7692,99.8695,981200.0
2011-03-22 14:55:00,129.35,129.45,129.33,129.38,1445700.0,99.8695,99.9468,99.8541,99.8927,1445700.0
2011-03-22 15:00:00,129.38,129.41,129.27,129.29,1202700.0,99.8927,99.9159,99.8078,99.8232,1202700.0
2011-03-22 15:05:00,129.29,129.38,129.28,129.35,636900.0,99.8232,99.8927,99.8155,99.8695,636900.0
2011-03-22 15:10:00,129.36,129.45,129.35,129.43,1269700.0,99.8773,99.9468,99.8695,99.9313,1269700.0
2011-03-22 15:15:00,129.43,129.44,129.35,129.39,721400.0,99.9313,99.939,99.8695,99.9004,721400.0
2011-03-22 15:20:00,129.39,129.41,129.34,129.38,685200.0,99.9004,99.9159,99.8618,99.8927,685200.0
2011-03-22 15:25:00,129.38,129.42,129.37,129.4,582600.0,99.8927,99.9236,99.885,99.9082,582600.0
2011-03-22 15:30:00,129.41,129.48,129.39,129.44,1770500.0,99.9159,99.9699,99.9004,99.939,1770500.0
2011-03-22 15:35:00,129.44,129.5,129.42,129.44,1569800.0,99.939,99.9854,99.9236,99.939,1569800.0
2011-03-22 15:40:00,129.44,129.44,129.34,129.44,1606000.0,99.939,99.939,99.8618,99.939,1606000.0
2011-03-22 15:45:00,129.43,129.45,129.35,129.35,1589700.0,99.9313,99.9468,99.8695,99.8695,1589700.0
2011-03-22 15:50:00,129.36,129.39,129.26,129.26,2933400.0,99.8773,99.9004,99.8001,99.8001,2933400.0
2011-03-22 15:55:00,129.27,129.39,129.26,129.3,4385900.0,99.8078,99.9004,99.8001,99.8309,4385900.0
2011-03-23 09:30:00,128.92,129.01,128.84,128.95,2827000.0,99.5375,99.607,99.4758,99.5607,2827000.0
2011-03-23 09:35:00,128.95,128.96,128.68,128.73,2243300.0,99.5607,99.5684,99.3522,99.3909,2243300.0
2011-03-23 09:40:00,128.73,128.74,128.58,128.65,3195000.0,99.3909,99.3986,99.275,99.3291,3195000.0
2011-03-23 09:45:00,128.65,128.82,128.56,128.7,2643700.0,99.3291,99.4603,99.2596,99.3677,2643700.0
2011-03-23 09:50:00,128.71,128.8,128.69,128.78,1375900.0,99.3754,99.4449,99.36,99.4295,1375900.0
2011-03-23 09:55:00,128.78,129.02,128.77,128.88,2226300.0,99.4295,99.6148,99.4217,99.5067,2226300.0
2011-03-23 10:00:00,128.86,128.87,128.46,128.61,4532700.0,99.4912,99.4989,99.1824,99.2982,4532700.0
2011-03-23 10:05:00,128.63,128.64,128.45,128.48,1884200.0,99.3136,99.3214,99.1747,99.1978,1884200.0
2011-03-23 10:10:00,128.49,128.51,128.32,128.43,3256400.0,99.2056,99.221,99.0743,99.1592,3256400.0
2011-03-23 10:15:00,128.43,128.54,128.37,128.44,2382100.0,99.1592,99.2442,99.1129,99.1669,2382100.0
2011-03-23 10:20:00,128.45,128.56,128.43,128.49,1979700.0,99.1747,99.2596,99.1592,99.2056,1979700.0
2011-03-23 10:25:00,128.48,128.62,128.45,128.62,1222200.0,99.1978,99.3059,99.1747,99.3059,1222200.0
2011-03-23 10:30:00,128.62,128.72,128.56,128.64,1605700.0,99.3059,99.3831,99.2596,99.3214,1605700.0
2011-03-23 10:35:00,128.64,128.67,128.53,128.61,1194600.0,99.3214,99.3445,99.2364,99.2982,1194600.0
2011-03-23 10:40:00,128.6,128.61,128.49,128.55,1071400.0,99.2905,99.2982,99.2056,99.2519,1071400.0
2011-03-23 10:45:00,128.55,128.55,128.36,128.44,1445800.0,99.2519,99.2519,99.1052,99.1669,1445800.0
2011-03-23 10:50:00,128.43,128.58,128.39,128.52,1511900.0,99.1592,99.275,99.1283,99.2287,1511900.0
2011-03-23 10:55:00,128.51,128.55,128.44,128.53,1237400.0,99.221,99.2519,99.1669,99.2364,1237400.0
2011-03-23 11:00:00,128.53,128.67,128.53,128.66,2501100.0,99.2364,99.3445,99.2364,99.3368,2501100.0
2011-03-23 11:05:00,128.66,128.72,128.58,128.68,1436600.0,99.3368,99.3831,99.275,99.3522,1436600.0
2011-03-23 11:10:00,128.68,128.82,128.67,128.71,1956300.0,99.3522,99.4603,99.3445,99.3754,1956300.0
2011-03-23 11:15:00,128.71,128.75,128.66,128.68,908100.0,99.3754,99.4063,99.3368,99.3522,908100.0
2011-03-23 11:20:00,128.69,128.74,128.64,128.74,789700.0,99.36,99.3986,99.3214,99.3986,789700.0
2011-03-23 11:25:00,128.73,128.88,128.73,128.79,2202400.0,99.3909,99.5067,99.3909,99.4372,2202400.0
2011-03-23 11:30:00,128.79,128.93,128.78,128.91,1689400.0,99.4372,99.5453,99.4295,99.5298,1689400.0
2011-03-23 11:35:00,128.91,128.98,128.83,128.89,1611000.0,99.5298,99.5839,99.4681,99.5144,1611000.0
2011-03-23 11:40:00,128.89,128.92,128.68,128.86,732400.0,99.5144,99.5375,99.3522,99.4912,732400.0
2011-03-23 11:45:00,128.86,128.98,128.84,128.85,1501700.0,99.4912,99.5839,99.4758,99.4835,1501700.0
2011-03-23 11:50:00,128.85,128.92,128.83,128.88,514500.0,99.4835,99.5375,99.4681,99.5067,514500.0
2011-03-23 11:55:00,128.88,128.89,128.76,128.81,1368400.0,99.5067,99.5144,99.414,99.4526,1368400.0
2011-03-23 12:00:00,128.81,128.87,128.8,128.83,471400.0,99.4526,99.4989,99.4449,99.4681,471400.0
2011-03-23 12:05:00,128.84,128.89,128.77,128.78,759000.0,99.4758,99.5144,99.4217,99.4295,759000.0
2011-03-23 12:10:00,128.78,128.81,128.75,128.79,635800.0,99.4295,99.4526,99.4063,99.4372,635800.0
2011-03-23 12:15:00,128.79,128.82,128.72,128.81,612800.0,99.4372,99.4603,99.3831,99.4526,612800.0
2011-03-23 12:20:00,128.82,129.0,128.81,128.97,1392700.0,99.4603,99.5993,99.4526,99.5762,1392700.0
2011-03-23 12:25:00,128.97,129.23,128.96,129.19,3393400.0,99.5762,99.7769,99.5684,99.746,3393400.0
2011-03-23 12:30:00,129.19,129.29,129.15,129.19,2316000.0,99.746,99.8232,99.7151,99.746,2316000.0
2011-03-23 12:35:00,129.19,129.2,129.12,129.15,1417000.0,99.746,99.7537,99.692,99.7151,1417000.0
2011-03-23 12:40:00,129.15,129.3,129.14,129.19,1535400.0,99.7151,99.8309,99.7074,99.746,1535400.0
2011-03-23 12:45:00,129.19,129.25,129.15,129.18,838500.0,99.746,99.7923,99.7151,99.7383,838500.0
2011-03-23 12:50:00,129.18,129.24,129.12,129.13,562700.0,99.7383,99.7846,99.692,99.6997,562700.0
2011-03-23 12:55:00,129.14,129.22,129.12,129.19,622000.0,99.7074,99.7692,99.692,99.746,622000.0
2011-03-23 13:00:00,129.18,129.23,129.11,129.12,758800.0,99.7383,99.7769,99.6842,99.692,758800.0
2011-03-23 13:05:00,129.11,129.16,129.1,129.14,566000.0,99.6842,99.7228,99.6765,99.7074,566000.0
2011-03-23 13:10:00,129.13,129.18,129.08,129.15,394900.0,99.6997,99.7383,99.6611,99.7151,394900.0
2011-03-23 13:15:00,129.16,129.3,129.15,129.24,1032400.0,99.7228,99.8309,99.7151,99.7846,1032400.0
2011-03-23 13:20:00,129.23,129.26,129.16,129.24,1105500.0,99.7769,99.8001,99.7228,99.7846,1105500.0
2011-03-23 13:25:00,129.24,129.24,129.15,129.22,1912900.0,99.7846,99.7846,99.7151,99.7692,1912900.0
2011-03-23 13:30:00,129.22,129.38,129.22,129.37,2293800.0,99.7692,99.8927,99.7692,99.885,2293800.0
2011-03-23 13:35:00,129.37,129.37,129.32,129.36,835400.0,99.885,99.885,99.8464,99.8773,835400.0
2011-03-23 13:40:00,129.36,129.42,129.29,129.42,1514400.0,99.8773,99.9236,99.8232,99.9236,1514400.0
2011-03-23 13:45:00,129.42,129.43,129.33,129.41,1529800.0,99.9236,99.9313,99.8541,99.9159,1529800.0
2011-03-23 13:50:00,129.41,129.57,129.41,129.51,4225000.0,99.9159,100.0394,99.9159,99.9931,4225000.0
2011-03-23 13:55:00,129.51,129.54,129.44,129.44,905800.0,99.9931,100.0162,99.939,99.939,905800.0
2011-03-23 14:00:00,129.45,129.46,129.33,129.37,1685000.0,99.9468,99.9545,99.8541,99.885,1685000.0
2011-03-23 14:05:00,129.36,129.44,129.34,129.42,705900.0,99.8773,99.939,99.8618,99.9236,705900.0
2011-03-23 14:10:00,129.42,129.43,129.34,129.37,761100.0,99.9236,99.9313,99.8618,99.885,761100.0
2011-03-23 14:15:00,129.37,129.41,129.35,129.38,448900.0,99.885,99.9159,99.8695,99.8927,448900.0
2011-03-23 14:20:00,129.38,129.39,129.33,129.36,636700.0,99.8927,99.9004,99.8541,99.8773,636700.0
2011-03-23 14:25:00,129.35,129.47,129.35,129.44,1417400.0,99.8695,99.9622,99.8695,99.939,1417400.0
2011-03-23 14:30:00,129.43,129.44,129.38,129.43,605600.0,99.9313,99.939,99.8927,99.9313,605600.0
2011-03-23 14:35:00,129.42,129.43,129.38,129.42,441400.0,99.9236,99.9313,99.8927,99.9236,441400.0
2011-03-23 14:40:00,129.42,129.5,129.41,129.49,1387400.0,99.9236,99.9854,99.9159,99.9776,1387400.0
2011-03-23 14:45:00,129.49,129.54,129.44,129.53,914200.0,99.9776,100.0162,99.939,100.0085,914200.0
2011-03-23 14:50:00,129.52,129.81,129.52,129.79,2889500.0,100.0008,100.2247,100.0008,100.2093,2889500.0
2011-03-23 14:55:00,129.79,129.87,129.74,129.77,3072800.0,100.2093,100.271,100.1707,100.1938,3072800.0
2011-03-23 15:00:00,129.78,129.8,129.74,129.78,1410800.0,100.2015,100.217,100.1707,100.2015,1410800.0
2011-03-23 15:05:00,129.79,129.79,129.68,129.71,1241800.0,100.2093,100.2093,100.1243,100.1475,1241800.0
2011-03-23 15:10:00,129.71,129.94,129.69,129.89,2372800.0,100.1475,100.3251,100.1321,100.2865,2372800.0
2011-03-23 15:15:00,129.9,129.99,129.89,129.9,2108700.0,100.2942,100.3637,100.2865,100.2942,2108700.0
2011-03-23 15:20:00,129.9,130.0,129.86,129.96,1991400.0,100.2942,100.3714,100.2633,100.3405,1991400.0
2011-03-23 15:25:00,129.96,129.97,129.86,129.94,972300.0,100.3405,100.3482,100.2633,100.3251,972300.0
2011-03-23 15:30:00,129.94,129.94,129.83,129.84,676400.0,100.3251,100.3251,100.2401,100.2479,676400.0
2011-03-23 15:35:00,129.84,129.87,129.76,129.84,1626700.0,100.2479,100.271,100.1861,100.2479,1626700.0
2011-03-23 15:40:00,129.84,129.88,129.81,129.85,1128900.0,100.2479,100.2788,100.2247,100.2556,1128900.0
2011-03-23 15:45:00,129.84,129.85,129.73,129.77,2665200.0,100.2479,100.2556,100.1629,100.1938,2665200.0
2011-03-23 15:50:00,129.77,129.89,129.77,129.84,3115900.0,100.1938,100.2865,100.1938,100.2479,3115900.0
2011-03-23 15:55:00,129.84,129.85,129.65,129.66,6298400.0,100.2479,100.2556,100.1012,100.1089,6298400.0
2011-03-24 09:30:00,130.4,130.46,130.13,130.16,5775300.0,100.6802,100.7266,100.4718,100.4949,5775300.0
2011-03-24 09:35:00,130.17,130.22,130.08,130.09,3066300.0,100.5027,100.5413,100.4332,100.4409,3066300.0
2011-03-24 09:40:00,130.09,130.16,130.03,130.07,3235400.0,100.4409,100.4949,100.3946,100.4254,3235400.0
2011-03-24 09:45:00,130.07,130.11,129.96,130.02,3312200.0,100.4254,100.4563,100.3405,100.3868,3312200.0
2011-03-24 09:50:00,130.01,130.08,129.81,129.92,3090200.0,100.3791,100.4332,100.2247,100.3096,3090200.0
2011-03-24 09:55:00,129.92,130.02,129.86,129.9,1855500.0,100.3096,100.3868,100.2633,100.2942,1855500.0
2011-03-24 10:00:00,129.9,130.06,129.8,130.04,2463700.0,100.2942,100.4177,100.217,100.4023,2463700.0
2011-03-24 10:05:00,130.05,130.08,129.88,129.91,2252200.0,100.41,100.4332,100.2788,100.3019,2252200.0
2011-03-24 10:10:00,129.9,129.91,129.67,129.82,3878000.0,100.2942,100.3019,100.1166,100.2324,3878000.0
2011-03-24 10:15:00,129.81,129.89,129.77,129.87,1583800.0,100.2247,100.2865,100.1938,100.271,1583800.0
2011-03-24 10:20:00,129.87,130.02,129.86,130.01,1471600.0,100.271,100.3868,100.2633,100.3791,1471600.0
2011-03-24 10:25:00,130.0,130.09,129.94,130.05,1342600.0,100.3714,100.4409,100.3251,100.41,1342600.0
2011-03-24 10:30:00,130.05,130.16,130.03,130.16,1397800.0,100.41,100.4949,100.3946,100.4949,1397800.0
2011-03-24 10:35:00,130.16,130.25,130.12,130.17,2265100.0,100.4949,100.5644,100.4641,100.5027,2265100.0
2011-03-24 10:40:00,130.17,130.24,130.16,130.19,1021700.0,100.5027,100.5567,100.4949,100.5181,1021700.0
2011-03-24 10:45:00,130.2,130.22,130.06,130.08,1235700.0,100.5258,100.5413,100.4177,100.4332,1235700.0
2011-03-24 10:50:00,130.08,130.33,130.08,130.29,1973400.0,100.4332,100.6262,100.4332,100.5953,1973400.0
2011-03-24 10:55:00,130.29,130.59,130.28,130.54,4480400.0,100.5953,100.8269,100.5876,100.7883,4480400.0
2011-03-24 11:00:00,130.54,130.64,130.52,130.61,2721700.0,100.7883,100.8655,100.7729,100.8424,2721700.0
2011-03-24 11:05:00,130.62,130.62,130.5,130.51,2310400.0,100.8501,100.8501,100.7574,100.7652,2310400.0
2011-03-24 11:10:00,130.52,130.6,130.5,130.55,1330300.0,100.7729,100.8347,100.7574,100.7961,1330300.0
2011-03-24 11:15:00,130.55,130.56,130.48,130.54,1402200.0,100.7961,100.8038,100.742,100.7883,1402200.0
2011-03-24 11:20:00,130.55,130.68,130.53,130.56,1891300.0,100.7961,100.8964,100.7806,100.8038,1891300.0
2011-03-24 11:25:00,130.55,130.58,130.5,130.54,955800.0,100.7961,100.8192,100.7574,100.7883,955800.0
2011-03-24 11:30:00,130.54,130.6,130.52,130.55,608400.0,100.7883,100.8347,100.7729,100.7961,608400.0
2011-03-24 11:35:00,130.56,130.69,130.56,130.68,888800.0,100.8038,100.9041,100.8038,100.8964,888800.0
2011-03-24 11:40:00,130.68,130.7,130.61,130.62,913100.0,100.8964,100.9119,100.8424,100.8501,913100.0
2011-03-24 11:45:00,130.62,130.65,130.56,130.58,834100.0,100.8501,100.8733,100.8038,100.8192,834100.0
2011-03-24 11:50:00,130.58,130.62,130.54,130.56,1354200.0,100.8192,100.8501,100.7883,100.8038,1354200.0
2011-03-24 11:55:00,130.57,130.68,130.56,130.63,828200.0,100.8115,100.8964,100.8038,100.8578,828200.0
2011-03-24 12:00:00,130.63,130.8,130.62,130.79,2059900.0,100.8578,100.9891,100.8501,100.9814,2059900.0
2011-03-24 12:05:00,130.79,130.81,130.72,130.73,2336900.0,100.9814,100.9968,100.9273,100.935,2336900.0
2011-03-24 12:10:00,130.73,130.78,130.71,130.75,868200.0,100.935,100.9736,100.9196,100.9505,868200.0
2011-03-24 12:15:00,130.75,130.86,130.74,130.81,1624900.0,100.9505,101.0354,100.9427,100.9968,1624900.0
2011-03-24 12:20:00,130.82,130.83,130.74,130.78,1020300.0,101.0045,101.0122,100.9427,100.9736,1020300.0
2011-03-24 12:25:00,130.78,130.87,130.77,130.83,1531600.0,100.9736,101.0431,100.9659,101.0122,1531600.0
2011-03-24 12:30:00,130.83,130.83,130.67,130.68,2727700.0,101.0122,101.0122,100.8887,100.8964,2727700.0
2011-03-24 12:35:00,130.69,130.79,130.68,130.72,1079100.0,100.9041,100.9814,100.8964,100.9273,1079100.0
2011-03-24 12:40:00,130.72,130.73,130.65,130.71,921900.0,100.9273,100.935,100.8733,100.9196,921900.0
2011-03-24 12:45:00,130.7,130.73,130.66,130.68,380600.0,100.9119,100.935,100.881,100.8964,380600.0
2011-03-24 12:50:00,130.68,130.68,130.48,130.52,2468500.0,100.8964,100.8964,100.742,100.7729,2468500.0
2011-03-24 12:55:00,130.54,130.54,130.45,130.53,1675700.0,100.7883,100.7883,100.7188,100.7806,1675700.0
2011-03-24 13:00:00,130.53,130.59,130.47,130.58,896700.0,100.7806,100.8269,100.7343,100.8192,896700.0
2011-03-24 13:05:00,130.58,130.6,130.51,130.53,1058100.0,100.8192,100.8347,100.7652,100.7806,1058100.0
2011-03-24 13:10:00,130.53,130.56,130.5,130.53,507800.0,100.7806,100.8038,100.7574,100.7806,507800.0
2011-03-24 13:15:00,130.54,130.66,130.53,130.64,858900.0,100.7883,100.881,100.7806,100.8655,858900.0
2011-03-24 13:20:00,130.64,130.65,130.57,130.61,466600.0,100.8655,100.8733,100.8115,100.8424,466600.0
2011-03-24 13:25:00,130.6,130.67,130.58,130.66,541900.0,100.8347,100.8887,100.8192,100.881,541900.0
2011-03-24 13:30:00,130.65,130.72,130.64,130.69,751900.0,100.8733,100.9273,100.8655,100.9041,751900.0
2011-03-24 13:35:00,130.69,130.72,130.64,130.65,656000.0,100.9041,100.9273,100.8655,100.8733,656000.0
2011-03-24 13:40:00,130.66,130.7,130.64,130.68,821300.0,100.881,100.9119,100.8655,100.8964,821300.0
2011-03-24 13:45:00,130.68,130.69,130.43,130.5,1632900.0,100.8964,100.9041,100.7034,100.7574,1632900.0
2011-03-24 13:50:00,130.51,130.53,130.43,130.51,983300.0,100.7652,100.7806,100.7034,100.7652,983300.0
2011-03-24 13:55:00,130.5,130.65,130.5,130.6,1182400.0,100.7574,100.8733,100.7574,100.8347,1182400.0
2011-03-24 14:00:00,130.6,130.72,130.6,130.71,987600.0,100.8347,100.9273,100.8347,100.9196,987600.0
2011-03-24 14:05:00,130.71,130.75,130.66,130.73,736700.0,100.9196,100.9505,100.881,100.935,736700.0
2011-03-24 14:10:00,130.72,130.74,130.67,130.68,511400.0,100.9273,100.9427,100.8887,100.8964,511400.0
2011-03-24 14:15:00,130.69,130.75,130.67,130.71,621600.0,100.9041,100.9505,100.8887,100.9196,621600.0
2011-03-24 14:20:00,130.72,130.78,130.69,130.71,798300.0,100.9273,100.9736,100.9041,100.9196,798300.0
2011-03-24 14:25:00,130.71,130.76,130.69,130.73,407000.0,100.9196,100.9582,100.9041,100.935,407000.0
2011-03-24 14:30:00,130.74,130.78,130.72,130.75,388500.0,100.9427,100.9736,100.9273,100.9505,388500.0
2011-03-24 14:35:00,130.75,130.84,130.73,130.74,1274100.0,100.9505,101.02,100.935,100.9427,1274100.0
2011-03-24 14:40:00,130.75,130.84,130.74,130.81,557900.0,100.9505,101.02,100.9427,100.9968,557900.0
2011-03-24 14:45:00,130.82,130.89,130.8,130.81,1415500.0,101.0045,101.0586,100.9891,100.9968,1415500.0
2011-03-24 14:50:00,130.81,130.87,130.74,130.75,1127100.0,100.9968,101.0431,100.9427,100.9505,1127100.0
2011-03-24 14:55:00,130.75,130.81,130.72,130.78,1379200.0,100.9505,100.9968,100.9273,100.9736,1379200.0
2011-03-24 15:00:00,130.78,130.8,130.72,130.74,507200.0,100.9736,100.9891,100.9273,100.9427,507200.0
2011-03-24 15:05:00,130.74,130.8,130.73,130.8,491100.0,100.9427,100.9891,100.935,100.9891,491100.0
2011-03-24 15:10:00,130.8,130.81,130.76,130.81,463500.0,100.9891,100.9968,100.9582,100.9968,463500.0
2011-03-24 15:15:00,130.8,130.98,130.8,130.96,2903600.0,100.9891,101.128,100.9891,101.1126,2903600.0
2011-03-24 15:20:00,130.96,131.09,130.92,131.05,2653100.0,101.1126,101.213,101.0817,101.1821,2653100.0
2011-03-24 15:25:00,131.04,131.06,130.98,131.01,1765000.0,101.1744,101.1898,101.128,101.1512,1765000.0
2011-03-24 15:30:00,131.01,131.04,130.97,130.98,1037700.0,101.1512,101.1744,101.1203,101.128,1037700.0
2011-03-24 15:35:00,130.98,131.0,130.83,130.88,2040000.0,101.128,101.1435,101.0122,101.0508,2040000.0
2011-03-24 15:40:00,130.88,130.95,130.84,130.94,2444000.0,101.0508,101.1049,101.02,101.0972,2444000.0
2011-03-24 15:45:00,130.94,130.94,130.81,130.89,2936900.0,101.0972,101.0972,100.9968,101.0586,2936900.0
2011-03-24 15:50:00,130.88,130.91,130.81,130.84,2901100.0,101.0508,101.074,100.9968,101.02,2901100.0
2011-03-24 15:55:00,130.85,130.92,130.82,130.9,6344400.0,101.0277,101.0817,101.0045,101.0663,6344400.0
2011-03-25 09:30:00,131.24,131.3,131.12,131.2,3657500.0,101.3288,101.3751,101.2361,101.2979,3657500.0
2011-03-25 09:35:00,131.2,131.21,130.98,131.01,3233500.0,101.2979,101.3056,101.128,101.1512,3233500.0
2011-03-25 09:40:00,131.02,131.04,130.94,131.04,2512500.0,101.1589,101.1744,101.0972,101.1744,2512500.0
2011-03-25 09:45:00,131.04,131.11,131.01,131.09,1827700.0,101.1744,101.2284,101.1512,101.213,1827700.0
2011-03-25 09:50:00,131.08,131.17,131.05,131.15,1695800.0,101.2053,101.2747,101.1821,101.2593,1695800.0
2011-03-25 09:55:00,131.14,131.16,130.99,131.13,2414300.0,101.2516,101.267,101.1358,101.2439,2414300.0
2011-03-25 10:00:00,131.12,131.22,131.07,131.19,2065500.0,101.2361,101.3134,101.1975,101.2902,2065500.0
2011-03-25 10:05:00,131.19,131.22,131.08,131.18,1307200.0,101.2902,101.3134,101.2053,101.2825,1307200.0
2011-03-25 10:10:00,131.18,131.22,131.09,131.11,805800.0,101.2825,101.3134,101.213,101.2284,805800.0
2011-03-25 10:15:00,131.1,131.17,131.02,131.06,1496500.0,101.2207,101.2747,101.1589,101.1898,1496500.0
2011-03-25 10:20:00,131.04,131.22,131.03,131.2,1225300.0,101.1744,101.3134,101.1667,101.2979,1225300.0
2011-03-25 10:25:00,131.21,131.34,131.19,131.29,1538400.0,101.3056,101.406,101.2902,101.3674,1538400.0
2011-03-25 10:30:00,131.29,131.5,131.29,131.49,3050700.0,101.3674,101.5295,101.3674,101.5218,3050700.0
2011-03-25 10:35:00,131.49,131.49,131.38,131.41,2264700.0,101.5218,101.5218,101.4369,101.46,2264700.0
2011-03-25 10:40:00,131.41,131.5,131.38,131.47,1942200.0,101.46,101.5295,101.4369,101.5064,1942200.0
2011-03-25 10:45:00,131.46,131.57,131.45,131.54,2051200.0,101.4987,101.5836,101.4909,101.5604,2051200.0
2011-03-25 10:50:00,131.54,131.73,131.5,131.68,2167500.0,101.5604,101.7071,101.5295,101.6685,2167500.0
2011-03-25 10:55:00,131.69,131.71,131.65,131.69,1138900.0,101.6762,101.6917,101.6453,101.6762,1138900.0
2011-03-25 11:00:00,131.69,131.77,131.64,131.69,2488100.0,101.6762,101.738,101.6376,101.6762,2488100.0
2011-03-25 11:05:00,131.69,131.79,131.68,131.75,2013800.0,101.6762,101.7534,101.6685,101.7226,2013800.0
2011-03-25 11:10:00,131.76,131.77,131.64,131.68,1076800.0,101.7303,101.738,101.6376,101.6685,1076800.0
2011-03-25 11:15:00,131.68,131.73,131.61,131.71,1892400.0,101.6685,101.7071,101.6145,101.6917,1892400.0
2011-03-25 11:20:00,131.71,131.73,131.63,131.63,1046300.0,101.6917,101.7071,101.6299,101.6299,1046300.0
2011-03-25 11:25:00,131.64,131.68,131.61,131.68,1199800.0,101.6376,101.6685,101.6145,101.6685,1199800.0
2011-03-25 11:30:00,131.68,131.74,131.64,131.72,829700.0,101.6685,101.7148,101.6376,101.6994,829700.0
2011-03-25 11:35:00,131.72,131.77,131.67,131.7,1000100.0,101.6994,101.738,101.6608,101.684,1000100.0
2011-03-25 11:40:00,131.69,131.7,131.64,131.7,725000.0,101.6762,101.684,101.6376,101.684,725000.0
2011-03-25 11:45:00,131.69,131.83,131.69,131.78,2480900.0,101.6762,101.7843,101.6762,101.7457,2480900.0
2011-03-25 11:50:00,131.78,131.79,131.71,131.75,1157100.0,101.7457,101.7534,101.6917,101.7226,1157100.0
2011-03-25 11:55:00,131.75,131.76,131.69,131.75,474600.0,101.7226,101.7303,101.6762,101.7226,474600.0
2011-03-25 12:00:00,131.75,131.78,131.7,131.75,654000.0,101.7226,101.7457,101.684,101.7226,654000.0
2011-03-25 12:05:00,131.74,131.79,131.72,131.75,796600.0,101.7148,101.7534,101.6994,101.7226,796600.0
2011-03-25 12:10:00,131.75,131.8,131.73,131.79,759700.0,101.7226,101.7612,101.7071,101.7534,759700.0
2011-03-25 12:15:00,131.78,131.87,130.89,131.85,3373900.0,101.7457,101.8152,101.0586,101.7998,3373900.0
2011-03-25 12:20:00,131.85,131.86,131.76,131.82,1301800.0,101.7998,101.8075,101.7303,101.7766,1301800.0
2011-03-25 12:25:00,131.81,131.85,131.77,131.77,1015700.0,101.7689,101.7998,101.738,101.738,1015700.0
2011-03-25 12:30:00,131.78,131.79,131.63,131.64,2076700.0,101.7457,101.7534,101.6299,101.6376,2076700.0
2011-03-25 12:35:00,131.63,131.71,131.62,131.7,1381900.0,101.6299,101.6917,101.6222,101.684,1381900.0
2011-03-25 12:40:00,131.69,131.72,131.62,131.63,966700.0,101.6762,101.6994,101.6222,101.6299,966700.0
2011-03-25 12:45:00,131.64,131.72,131.61,131.7,886400.0,101.6376,101.6994,101.6145,101.684,886400.0
2011-03-25 12:50:00,131.69,131.72,131.62,131.66,678600.0,101.6762,101.6994,101.6222,101.6531,678600.0
2011-03-25 12:55:00,131.65,131.7,131.6,131.61,951800.0,101.6453,101.684,101.6067,101.6145,951800.0
2011-03-25 13:00:00,131.61,131.62,131.52,131.55,1305000.0,101.6145,101.6222,101.545,101.5681,1305000.0
2011-03-25 13:05:00,131.54,131.65,131.53,131.62,1160100.0,101.5604,101.6453,101.5527,101.6222,1160100.0
2011-03-25 13:10:00,131.61,131.62,131.52,131.53,1025100.0,101.6145,101.6222,101.545,101.5527,1025100.0
2011-03-25 13:15:00,131.53,131.54,131.49,131.51,1261300.0,101.5527,101.5604,101.5218,101.5373,1261300.0
2011-03-25 13:20:00,131.51,131.59,131.49,131.58,1130200.0,101.5373,101.599,101.5218,101.5913,1130200.0
2011-03-25 13:25:00,131.58,131.7,131.57,131.62,660700.0,101.5913,101.684,101.5836,101.6222,660700.0
2011-03-25 13:30:00,131.63,131.64,131.52,131.57,854100.0,101.6299,101.6376,101.545,101.5836,854100.0
2011-03-25 13:35:00,131.57,131.66,131.53,131.64,856400.0,101.5836,101.6531,101.5527,101.6376,856400.0
2011-03-25 13:40:00,131.64,131.68,131.62,131.63,885900.0,101.6376,101.6685,101.6222,101.6299,885900.0
2011-03-25 13:45:00,131.62,131.68,131.62,131.68,390600.0,101.6222,101.6685,101.6222,101.6685,390600.0
2011-03-25 13:50:00,131.67,131.71,131.64,131.64,637200.0,101.6608,101.6917,101.6376,101.6376,637200.0
2011-03-25 13:55:00,131.65,131.66,131.47,131.54,1505800.0,101.6453,101.6531,101.5064,101.5604,1505800.0
2011-03-25 14:00:00,131.53,131.58,131.5,131.5,756600.0,101.5527,101.5913,101.5295,101.5295,756600.0
2011-03-25 14:05:00,131.5,131.56,131.5,131.56,609100.0,101.5295,101.5759,101.5295,101.5759,609100.0
2011-03-25 14:10:00,131.55,131.62,131.55,131.58,731200.0,101.5681,101.6222,101.5681,101.5913,731200.0
2011-03-25 14:15:00,131.57,131.65,131.5,131.51,868700.0,101.5836,101.6453,101.5295,101.5373,868700.0
2011-03-25 14:20:00,131.51,131.55,131.46,131.48,1118600.0,101.5373,101.5681,101.4987,101.5141,1118600.0
2011-03-25 14:25:00,131.47,131.49,131.39,131.42,1605700.0,101.5064,101.5218,101.4446,101.4678,1605700.0
2011-03-25 14:30:00,131.41,131.44,131.33,131.42,1462900.0,101.46,101.4832,101.3983,101.4678,1462900.0
2011-03-25 14:35:00,131.42,131.47,131.41,131.46,672300.0,101.4678,101.5064,101.46,101.4987,672300.0
2011-03-25 14:40:00,131.47,131.48,131.4,131.43,492600.0,101.5064,101.5141,101.4523,101.4755,492600.0
2011-03-25 14:45:00,131.43,131.54,131.42,131.5,1208000.0,101.4755,101.5604,101.4678,101.5295,1208000.0
2011-03-25 14:50:00,131.49,131.59,131.49,131.56,867000.0,101.5218,101.599,101.5218,101.5759,867000.0
2011-03-25 14:55:00,131.56,131.57,131.52,131.56,754800.0,101.5759,101.5836,101.545,101.5759,754800.0
2011-03-25 15:00:00,131.56,131.56,131.51,131.52,425100.0,101.5759,101.5759,101.5373,101.545,425100.0
2011-03-25 15:05:00,131.51,131.57,131.42,131.5,1021300.0,101.5373,101.5836,101.4678,101.5295,1021300.0
2011-03-25 15:10:00,131.5,131.62,131.45,131.61,1494000.0,101.5295,101.6222,101.4909,101.6145,1494000.0
2011-03-25 15:15:00,131.61,131.62,131.52,131.55,1186500.0,101.6145,101.6222,101.545,101.5681,1186500.0
2011-03-25 15:20:00,131.55,131.59,131.46,131.48,966100.0,101.5681,101.599,101.4987,101.5141,966100.0
2011-03-25 15:25:00,131.48,131.49,131.4,131.41,1565800.0,101.5141,101.5218,101.4523,101.46,1565800.0
2011-03-25 15:30:00,131.41,131.48,131.38,131.41,1232900.0,101.46,101.5141,101.4369,101.46,1232900.0
2011-03-25 15:35:00,131.41,131.52,131.41,131.5,1840700.0,101.46,101.545,101.46,101.5295,1840700.0
2011-03-25 15:40:00,131.5,131.56,131.48,131.49,1561700.0,101.5295,101.5759,101.5141,101.5218,1561700.0
2011-03-25 15:45:00,131.5,131.5,131.31,131.37,4376800.0,101.5295,101.5295,101.3828,101.4292,4376800.0
2011-03-25 15:50:00,131.37,131.37,131.27,131.3,4506900.0,101.4292,101.4292,101.352,101.3751,4506900.0
2011-03-25 15:55:00,131.3,131.38,131.27,131.28,5523800.0,101.3751,101.4369,101.352,101.3597,5523800.0
2011-03-28 09:30:00,131.59,131.61,131.47,131.53,2482500.0,101.599,101.6145,101.5064,101.5527,2482500.0
2011-03-28 09:35:00,131.53,131.65,131.46,131.63,2763600.0,101.5527,101.6453,101.4987,101.6299,2763600.0
2011-03-28 09:40:00,131.64,131.7,131.56,131.59,1991300.0,101.6376,101.684,101.5759,101.599,1991300.0
2011-03-28 09:45:00,131.59,131.79,131.59,131.66,1803400.0,101.599,101.7534,101.599,101.6531,1803400.0
2011-03-28 09:50:00,131.67,131.82,131.63,131.8,1047600.0,101.6608,101.7766,101.6299,101.7612,1047600.0
2011-03-28 09:55:00,131.79,131.85,131.71,131.75,1887800.0,101.7534,101.7998,101.6917,101.7226,1887800.0
2011-03-28 10:00:00,131.75,131.8,131.65,131.67,1755800.0,101.7226,101.7612,101.6453,101.6608,1755800.0
2011-03-28 10:05:00,131.67,131.76,131.63,131.73,802400.0,101.6608,101.7303,101.6299,101.7071,802400.0
2011-03-28 10:10:00,131.74,131.88,131.63,131.88,1445700.0,101.7148,101.8229,101.6299,101.8229,1445700.0
2011-03-28 10:15:00,131.88,131.91,131.81,131.86,1502800.0,101.8229,101.8461,101.7689,101.8075,1502800.0
2011-03-28 10:20:00,131.85,131.9,131.82,131.83,861200.0,101.7998,101.8384,101.7766,101.7843,861200.0
2011-03-28 10:25:00,131.83,131.87,131.76,131.79,1064400.0,101.7843,101.8152,101.7303,101.7534,1064400.0
2011-03-28 10:30:00,131.79,131.86,131.76,131.8,763900.0,101.7534,101.8075,101.7303,101.7612,763900.0
2011-03-28 10:35:00,131.81,131.92,131.76,131.85,1247600.0,101.7689,101.8538,101.7303,101.7998,1247600.0
2011-03-28 10:40:00,131.85,131.89,131.81,131.88,1211400.0,101.7998,101.8306,101.7689,101.8229,1211400.0
2011-03-28 10:45:00,131.88,131.92,131.79,131.82,725500.0,101.8229,101.8538,101.7534,101.7766,725500.0
2011-03-28 10:50:00,131.81,131.85,131.61,131.63,1835300.0,101.7689,101.7998,101.6145,101.6299,1835300.0
2011-03-28 10:55:00,131.63,131.68,131.59,131.62,1604600.0,101.6299,101.6685,101.599,101.6222,1604600.0
2011-03-28 11:00:00,131.62,131.64,131.48,131.58,2358700.0,101.6222,101.6376,101.5141,101.5913,2358700.0
2011-03-28 11:05:00,131.58,131.64,131.53,131.61,852600.0,101.5913,101.6376,101.5527,101.6145,852600.0
2011-03-28 11:10:00,131.61,131.61,131.54,131.58,1052200.0,101.6145,101.6145,101.5604,101.5913,1052200.0
2011-03-28 11:15:00,131.58,131.65,131.56,131.57,728600.0,101.5913,101.6453,101.5759,101.5836,728600.0
2011-03-28 11:20:00,131.57,131.62,131.57,131.61,430900.0,101.5836,101.6222,101.5836,101.6145,430900.0
2011-03-28 11:25:00,131.61,131.64,131.58,131.63,276600.0,101.6145,101.6376,101.5913,101.6299,276600.0
2011-03-28 11:30:00,131.63,131.65,131.54,131.57,862600.0,101.6299,101.6453,101.5604,101.5836,862600.0
2011-03-28 11:35:00,131.58,131.58,131.43,131.51,1345900.0,101.5913,101.5913,101.4755,101.5373,1345900.0
2011-03-28 11:40:00,131.5,131.5,131.38,131.43,1340000.0,101.5295,101.5295,101.4369,101.4755,1340000.0
2011-03-28 11:45:00,131.43,131.46,131.35,131.44,961900.0,101.4755,101.4987,101.4137,101.4832,961900.0
2011-03-28 11:50:00,131.43,131.49,131.42,131.45,749200.0,101.4755,101.5218,101.4678,101.4909,749200.0
2011-03-28 11:55:00,131.46,131.5,131.42,131.5,944600.0,101.4987,101.5295,101.4678,101.5295,944600.0
2011-03-28 12:00:00,131.49,131.56,131.44,131.53,832100.0,101.5218,101.5759,101.4832,101.5527,832100.0
2011-03-28 12:05:00,131.53,131.53,131.45,131.49,901800.0,101.5527,101.5527,101.4909,101.5218,901800.0
2011-03-28 12:10:00,131.48,131.49,131.41,131.48,578200.0,101.5141,101.5218,101.46,101.5141,578200.0
2011-03-28 12:15:00,131.48,131.49,131.42,131.44,350800.0,101.5141,101.5218,101.4678,101.4832,350800.0
2011-03-28 12:20:00,131.44,131.49,131.42,131.46,738300.0,101.4832,101.5218,101.4678,101.4987,738300.0
2011-03-28 12:25:00,131.46,131.5,131.45,131.45,522100.0,101.4987,101.5295,101.4909,101.4909,522100.0
2011-03-28 12:30:00,131.46,131.54,131.45,131.51,763000.0,101.4987,101.5604,101.4909,101.5373,763000.0
2011-03-28 12:35:00,131.51,131.54,131.49,131.53,622900.0,101.5373,101.5604,101.5218,101.5527,622900.0
2011-03-28 12:40:00,131.52,131.56,131.5,131.54,929400.0,101.545,101.5759,101.5295,101.5604,929400.0
2011-03-28 12:45:00,131.53,131.55,131.51,131.51,265000.0,101.5527,101.5681,101.5373,101.5373,265000.0
2011-03-28 12:50:00,131.52,131.54,131.5,131.5,345900.0,101.545,101.5604,101.5295,101.5295,345900.0
2011-03-28 12:55:00,131.5,131.55,131.49,131.54,388300.0,101.5295,101.5681,101.5218,101.5604,388300.0
2011-03-28 13:00:00,131.54,131.59,131.53,131.58,504000.0,101.5604,101.599,101.5527,101.5913,504000.0
2011-03-28 13:05:00,131.58,131.6,131.56,131.59,333500.0,101.5913,101.6067,101.5759,101.599,333500.0
2011-03-28 13:10:00,131.58,131.67,131.58,131.67,916200.0,101.5913,101.6608,101.5913,101.6608,916200.0
2011-03-28 13:15:00,131.67,131.67,131.59,131.6,533300.0,101.6608,101.6608,101.599,101.6067,533300.0
2011-03-28 13:20:00,131.59,131.61,131.58,131.6,376100.0,101.599,101.6145,101.5913,101.6067,376100.0
2011-03-28 13:25:00,131.61,131.61,131.57,131.59,348100.0,101.6145,101.6145,101.5836,101.599,348100.0
2011-03-28 13:30:00,131.59,131.61,131.56,131.57,406400.0,101.599,101.6145,101.5759,101.5836,406400.0
2011-03-28 13:35:00,131.56,131.63,131.56,131.6,549600.0,101.5759,101.6299,101.5759,101.6067,549600.0
2011-03-28 13:40:00,131.6,131.63,131.59,131.6,272300.0,101.6067,101.6299,101.599,101.6067,272300.0
2011-03-28 13:45:00,131.59,131.61,131.54,131.54,310500.0,101.599,101.6145,101.5604,101.5604,310500.0
2011-03-28 13:50:00,131.55,131.55,131.5,131.5,442600.0,101.5681,101.5681,101.5295,101.5295,442600.0
2011-03-28 13:55:00,131.51,131.53,131.49,131.49,293200.0,101.5373,101.5527,101.5218,101.5218,293200.0
2011-03-28 14:00:00,131.5,131.5,131.43,131.43,553700.0,101.5295,101.5295,101.4755,101.4755,553700.0
2011-03-28 14:05:00,131.44,131.46,131.4,131.43,612000.0,101.4832,101.4987,101.4523,101.4755,612000.0
2011-03-28 14:10:00,131.43,131.46,131.4,131.43,458900.0,101.4755,101.4987,101.4523,101.4755,458900.0
2011-03-28 14:15:00,131.42,131.44,131.38,131.43,529600.0,101.4678,101.4832,101.4369,101.4755,529600.0
2011-03-28 14:20:00,131.44,131.51,131.42,131.46,605500.0,101.4832,101.5373,101.4678,101.4987,605500.0
2011-03-28 14:25:00,131.47,131.47,131.42,131.46,313100.0,101.5064,101.5064,101.4678,101.4987,313100.0
2011-03-28 14:30:00,131.46,131.51,131.45,131.5,312100.0,101.4987,101.5373,101.4909,101.5295,312100.0
2011-03-28 14:35:00,131.5,131.58,131.48,131.57,919100.0,101.5295,101.5913,101.5141,101.5836,919100.0
2011-03-28 14:40:00,131.57,131.61,131.55,131.55,619100.0,101.5836,101.6145,101.5681,101.5681,619100.0
2011-03-28 14:45:00,131.55,131.57,131.46,131.49,1415600.0,101.5681,101.5836,101.4987,101.5218,1415600.0
2011-03-28 14:50:00,131.49,131.5,131.38,131.42,1164400.0,101.5218,101.5295,101.4369,101.4678,1164400.0
2011-03-28 14:55:00,131.43,131.44,131.39,131.42,414100.0,101.4755,101.4832,101.4446,101.4678,414100.0
2011-03-28 15:00:00,131.43,131.55,131.37,131.53,1780400.0,101.4755,101.5681,101.4292,101.5527,1780400.0
2011-03-28 15:05:00,131.52,131.53,131.42,131.46,634300.0,101.545,101.5527,101.4678,101.4987,634300.0
2011-03-28 15:10:00,131.46,131.52,131.45,131.5,671000.0,101.4987,101.545,101.4909,101.5295,671000.0
2011-03-28 15:15:00,131.5,131.52,131.45,131.45,470200.0,101.5295,101.545,101.4909,101.4909,470200.0
2011-03-28 15:20:00,131.45,131.48,131.42,131.43,532300.0,101.4909,101.5141,101.4678,101.4755,532300.0
2011-03-28 15:25:00,131.43,131.49,131.39,131.42,3129300.0,101.4755,101.5218,101.4446,101.4678,3129300.0
2011-03-28 15:30:00,131.42,131.47,131.37,131.44,1669100.0,101.4678,101.5064,101.4292,101.4832,1669100.0
2011-03-28 15:35:00,131.44,131.44,131.35,131.36,1277900.0,101.4832,101.4832,101.4137,101.4214,1277900.0
2011-03-28 15:40:00,131.36,131.37,131.2,131.22,5192400.0,101.4214,101.4292,101.2979,101.3134,5192400.0
2011-03-28 15:45:00,131.21,131.21,131.05,131.09,4034700.0,101.3056,101.3056,101.1821,101.213,4034700.0
2011-03-28 15:50:00,131.08,131.16,131.05,131.05,2375400.0,101.2053,101.267,101.1821,101.1821,2375400.0
2011-03-28 15:55:00,131.05,131.05,130.94,130.97,5724800.0,101.1821,101.1821,101.0972,101.1203,5724800.0
2011-03-29 09:30:00,130.88,130.93,130.75,130.79,2846900.0,101.0508,101.0894,100.9505,100.9814,2846900.0
2011-03-29 09:35:00,130.79,130.8,130.66,130.67,3612800.0,100.9814,100.9891,100.881,100.8887,3612800.0
2011-03-29 09:40:00,130.67,130.7,130.51,130.61,3356300.0,100.8887,100.9119,100.7652,100.8424,3356300.0
2011-03-29 09:45:00,130.6,130.61,130.44,130.56,4039200.0,100.8347,100.8424,100.7111,100.8038,4039200.0
2011-03-29 09:50:00,130.55,130.74,130.55,130.68,2383000.0,100.7961,100.9427,100.7961,100.8964,2383000.0
2011-03-29 09:55:00,130.67,130.68,130.58,130.59,1874700.0,100.8887,100.8964,100.8192,100.8269,1874700.0
2011-03-29 10:00:00,130.62,130.87,130.5,130.86,4357300.0,100.8501,101.0431,100.7574,101.0354,4357300.0
2011-03-29 10:05:00,130.86,130.94,130.81,130.94,2445200.0,101.0354,101.0972,100.9968,101.0972,2445200.0
2011-03-29 10:10:00,130.94,131.08,130.94,131.05,2575200.0,101.0972,101.2053,101.0972,101.1821,2575200.0
2011-03-29 10:15:00,131.05,131.21,131.04,131.2,3519200.0,101.1821,101.3056,101.1744,101.2979,3519200.0
2011-03-29 10:20:00,131.2,131.21,131.07,131.1,1244200.0,101.2979,101.3056,101.1975,101.2207,1244200.0
2011-03-29 10:25:00,131.09,131.16,131.03,131.03,1061900.0,101.213,101.267,101.1667,101.1667,1061900.0
2011-03-29 10:30:00,131.03,131.16,131.03,131.09,839900.0,101.1667,101.267,101.1667,101.213,839900.0
2011-03-29 10:35:00,131.09,131.13,130.96,130.99,1247500.0,101.213,101.2439,101.1126,101.1358,1247500.0
2011-03-29 10:40:00,130.99,131.05,130.97,131.01,815600.0,101.1358,101.1821,101.1203,101.1512,815600.0
2011-03-29 10:45:00,131.02,131.23,131.01,131.16,1777100.0,101.1589,101.3211,101.1512,101.267,1777100.0
2011-03-29 10:50:00,131.16,131.25,131.07,131.09,1121400.0,101.267,101.3365,101.1975,101.213,1121400.0
2011-03-29 10:55:00,131.08,131.19,131.06,131.17,577000.0,101.2053,101.2902,101.1898,101.2747,577000.0
2011-03-29 11:00:00,131.17,131.29,131.12,131.28,1440200.0,101.2747,101.3674,101.2361,101.3597,1440200.0
2011-03-29 11:05:00,131.27,131.36,131.2,131.34,1980900.0,101.352,101.4214,101.2979,101.406,1980900.0
2011-03-29 11:10:00,131.35,131.35,131.27,131.31,982000.0,101.4137,101.4137,101.352,101.3828,982000.0
2011-03-29 11:15:00,131.31,131.36,131.26,131.31,1111000.0,101.3828,101.4214,101.3442,101.3828,1111000.0
2011-03-29 11:20:00,131.31,131.49,131.3,131.45,1644900.0,101.3828,101.5218,101.3751,101.4909,1644900.0
2011-03-29 11:25:00,131.46,131.5,131.4,131.47,1325700.0,101.4987,101.5295,101.4523,101.5064,1325700.0
2011-03-29 11:30:00,131.47,131.56,131.45,131.49,1857700.0,101.5064,101.5759,101.4909,101.5218,1857700.0
2011-03-29 11:35:00,131.49,131.56,131.42,131.45,1741400.0,101.5218,101.5759,101.4678,101.4909,1741400.0
2011-03-29 11:40:00,131.45,131.5,131.44,131.48,845600.0,101.4909,101.5295,101.4832,101.5141,845600.0
2011-03-29 11:45:00,131.49,131.49,131.42,131.44,693000.0,101.5218,101.5218,101.4678,101.4832,693000.0
2011-03-29 11:50:00,131.44,131.5,131.42,131.43,612600.0,101.4832,101.5295,101.4678,101.4755,612600.0
2011-03-29 11:55:00,131.42,131.47,131.41,131.46,603500.0,101.4678,101.5064,101.46,101.4987,603500.0
2011-03-29 12:00:00,131.47,131.53,131.41,131.52,760400.0,101.5064,101.5527,101.46,101.545,760400.0
2011-03-29 12:05:00,131.51,131.55,131.45,131.46,804100.0,101.5373,101.5681,101.4909,101.4987,804100.0
2011-03-29 12:10:00,131.46,131.5,131.45,131.48,316800.0,101.4987,101.5295,101.4909,101.5141,316800.0
2011-03-29 12:15:00,131.48,131.55,131.45,131.53,553300.0,101.5141,101.5681,101.4909,101.5527,553300.0
2011-03-29 12:20:00,131.52,131.56,131.48,131.52,722300.0,101.545,101.5759,101.5141,101.545,722300.0
2011-03-29 12:25:00,131.52,131.55,131.37,131.38,1409600.0,101.545,101.5681,101.4292,101.4369,1409600.0
2011-03-29 12:30:00,131.39,131.42,131.35,131.39,1759600.0,101.4446,101.4678,101.4137,101.4446,1759600.0
2011-03-29 12:35:00,131.39,131.45,131.37,131.45,648200.0,101.4446,101.4909,101.4292,101.4909,648200.0
2011-03-29 12:40:00,131.44,131.45,131.37,131.38,399400.0,101.4832,101.4909,101.4292,101.4369,399400.0
2011-03-29 12:45:00,131.39,131.47,131.36,131.44,852600.0,101.4446,101.5064,101.4214,101.4832,852600.0
2011-03-29 12:50:00,131.44,131.47,131.41,131.46,588800.0,101.4832,101.5064,101.46,101.4987,588800.0
2011-03-29 12:55:00,131.45,131.51,131.43,131.48,1246600.0,101.4909,101.5373,101.4755,101.5141,1246600.0
2011-03-29 13:00:00,131.48,131.56,131.48,131.52,685700.0,101.5141,101.5759,101.5141,101.545,685700.0
2011-03-29 13:05:00,131.52,131.55,131.5,131.51,448700.0,101.545,101.5681,101.5295,101.5373,448700.0
2011-03-29 13:10:00,131.51,131.55,131.48,131.49,385300.0,101.5373,101.5681,101.5141,101.5218,385300.0
2011-03-29 13:15:00,131.49,131.51,131.45,131.5,1282900.0,101.5218,101.5373,101.4909,101.5295,1282900.0
2011-03-29 13:20:00,131.49,131.52,131.45,131.45,304300.0,101.5218,101.545,101.4909,101.4909,304300.0
2011-03-29 13:25:00,131.45,131.46,131.4,131.44,530900.0,101.4909,101.4987,101.4523,101.4832,530900.0
2011-03-29 13:30:00,131.43,131.5,131.43,131.46,295200.0,101.4755,101.5295,101.4755,101.4987,295200.0
2011-03-29 13:35:00,131.45,131.5,131.44,131.46,600400.0,101.4909,101.5295,101.4832,101.4987,600400.0
2011-03-29 13:40:00,131.46,131.49,131.41,131.48,742300.0,101.4987,101.5218,101.46,101.5141,742300.0
2011-03-29 13:45:00,131.48,131.52,131.47,131.5,564700.0,101.5141,101.545,101.5064,101.5295,564700.0
2011-03-29 13:50:00,131.5,131.52,131.47,131.51,505900.0,101.5295,101.545,101.5064,101.5373,505900.0
2011-03-29 13:55:00,131.51,131.52,131.46,131.5,1050000.0,101.5373,101.545,101.4987,101.5295,1050000.0
2011-03-29 14:00:00,131.5,131.71,131.48,131.68,2304100.0,101.5295,101.6917,101.5141,101.6685,2304100.0
2011-03-29 14:05:00,131.68,131.74,131.64,131.72,1345000.0,101.6685,101.7148,101.6376,101.6994,1345000.0
2011-03-29 14:10:00,131.72,131.72,131.63,131.64,761300.0,101.6994,101.6994,101.6299,101.6376,761300.0
2011-03-29 14:15:00,131.65,131.72,131.64,131.7,678000.0,101.6453,101.6994,101.6376,101.684,678000.0
2011-03-29 14:20:00,131.69,131.7,131.64,131.65,726200.0,101.6762,101.684,101.6376,101.6453,726200.0
2011-03-29 14:25:00,131.64,131.66,131.59,131.61,695600.0,101.6376,101.6531,101.599,101.6145,695600.0
2011-03-29 14:30:00,131.61,131.63,131.6,131.62,350700.0,101.6145,101.6299,101.6067,101.6222,350700.0
2011-03-29 14:35:00,131.62,131.7,131.61,131.61,750900.0,101.6222,101.684,101.6145,101.6145,750900.0
2011-03-29 14:40:00,131.61,131.72,131.61,131.72,492800.0,101.6145,101.6994,101.6145,101.6994,492800.0
2011-03-29 14:45:00,131.72,131.76,131.7,131.76,772000.0,101.6994,101.7303,101.684,101.7303,772000.0
2011-03-29 14:50:00,131.75,131.78,131.74,131.78,617400.0,101.7226,101.7457,101.7148,101.7457,617400.0
2011-03-29 14:55:00,131.78,131.81,131.75,131.76,752700.0,101.7457,101.7689,101.7226,101.7303,752700.0
2011-03-29 15:00:00,131.77,131.83,131.77,131.81,895200.0,101.738,101.7843,101.738,101.7689,895200.0
2011-03-29 15:05:00,131.81,131.81,131.64,131.72,2084600.0,101.7689,101.7689,101.6376,101.6994,2084600.0
2011-03-29 15:10:00,131.72,131.78,131.69,131.77,989600.0,101.6994,101.7457,101.6762,101.738,989600.0
2011-03-29 15:15:00,131.76,131.85,131.75,131.77,1251000.0,101.7303,101.7998,101.7226,101.738,1251000.0
2011-03-29 15:20:00,131.76,131.81,131.74,131.76,777200.0,101.7303,101.7689,101.7148,101.7303,777200.0
2011-03-29 15:25:00,131.77,131.81,131.73,131.8,582200.0,101.738,101.7689,101.7071,101.7612,582200.0
2011-03-29 15:30:00,131.8,131.87,131.76,131.78,1638200.0,101.7612,101.8152,101.7303,101.7457,1638200.0
2011-03-29 15:35:00,131.77,131.81,131.74,131.77,947900.0,101.738,101.7689,101.7148,101.738,947900.0
2011-03-29 15:40:00,131.77,131.78,131.7,131.77,1324500.0,101.738,101.7457,101.684,101.738,1324500.0
2011-03-29 15:45:00,131.77,131.9,131.77,131.84,2628700.0,101.738,101.8384,101.738,101.792,2628700.0
2011-03-29 15:50:00,131.84,131.88,131.81,131.85,1808700.0,101.792,101.8229,101.7689,101.7998,1808700.0
2011-03-29 15:55:00,131.85,131.88,131.81,131.84,3420700.0,101.7998,101.8229,101.7689,101.792,3420700.0
2011-03-30 09:30:00,132.53,132.6,132.49,132.58,5831800.0,102.3248,102.3788,102.2939,102.3634,5831800.0
2011-03-30 09:35:00,132.57,132.65,132.46,132.63,2913000.0,102.3557,102.4174,102.2707,102.402,2913000.0
2011-03-30 09:40:00,132.62,132.66,132.52,132.56,2080700.0,102.3943,102.4252,102.3171,102.3479,2080700.0
2011-03-30 09:45:00,132.56,132.6,132.46,132.53,1810400.0,102.3479,102.3788,102.2707,102.3248,1810400.0
2011-03-30 09:50:00,132.52,132.6,132.47,132.54,1352200.0,102.3171,102.3788,102.2785,102.3325,1352200.0
2011-03-30 09:55:00,132.54,132.74,132.5,132.7,2102800.0,102.3325,102.4869,102.3016,102.456,2102800.0
2011-03-30 10:00:00,132.7,132.74,132.66,132.7,1398500.0,102.456,102.4869,102.4252,102.456,1398500.0
2011-03-30 10:05:00,132.7,132.71,132.43,132.45,1492800.0,102.456,102.4638,102.2476,102.263,1492800.0
2011-03-30 10:10:00,132.44,132.55,132.36,132.48,1974300.0,102.2553,102.3402,102.1935,102.2862,1974300.0
2011-03-30 10:15:00,132.48,132.57,132.45,132.55,1395600.0,102.2862,102.3557,102.263,102.3402,1395600.0
2011-03-30 10:20:00,132.55,132.57,132.47,132.54,655600.0,102.3402,102.3557,102.2785,102.3325,655600.0
2011-03-30 10:25:00,132.54,132.55,132.37,132.38,1293100.0,102.3325,102.3402,102.2013,102.209,1293100.0
2011-03-30 10:30:00,132.38,132.6,132.37,132.53,1484200.0,102.209,102.3788,102.2013,102.3248,1484200.0
2011-03-30 10:35:00,132.53,132.54,132.4,132.45,1990400.0,102.3248,102.3325,102.2244,102.263,1990400.0
2011-03-30 10:40:00,132.46,132.6,132.42,132.58,1475500.0,102.2707,102.3788,102.2399,102.3634,1475500.0
2011-03-30 10:45:00,132.58,132.64,132.56,132.62,1409200.0,102.3634,102.4097,102.3479,102.3943,1409200.0
2011-03-30 10:50:00,132.62,132.67,132.6,132.66,1115800.0,102.3943,102.4329,102.3788,102.4252,1115800.0
2011-03-30 10:55:00,132.67,132.74,132.63,132.73,1318600.0,102.4329,102.4869,102.402,102.4792,1318600.0
2011-03-30 11:00:00,132.72,132.74,132.61,132.64,1681200.0,102.4715,102.4869,102.3866,102.4097,1681200.0
2011-03-30 11:05:00,132.64,132.66,132.57,132.65,1731300.0,102.4097,102.4252,102.3557,102.4174,1731300.0
2011-03-30 11:10:00,132.65,132.67,132.58,132.59,744800.0,102.4174,102.4329,102.3634,102.3711,744800.0
2011-03-30 11:15:00,132.6,132.68,132.59,132.65,1031700.0,102.3788,102.4406,102.3711,102.4174,1031700.0
2011-03-30 11:20:00,132.65,132.67,132.57,132.61,921500.0,102.4174,102.4329,102.3557,102.3866,921500.0
2011-03-30 11:25:00,132.61,132.68,132.59,132.64,841300.0,102.3866,102.4406,102.3711,102.4097,841300.0
2011-03-30 11:30:00,132.64,132.72,132.63,132.72,784500.0,102.4097,102.4715,102.402,102.4715,784500.0
2011-03-30 11:35:00,132.71,132.72,132.66,132.66,655000.0,102.4638,102.4715,102.4252,102.4252,655000.0
2011-03-30 11:40:00,132.66,132.8,132.66,132.75,1860000.0,102.4252,102.5332,102.4252,102.4946,1860000.0
2011-03-30 11:45:00,132.75,132.78,132.71,132.75,587200.0,102.4946,102.5178,102.4638,102.4946,587200.0
2011-03-30 11:50:00,132.75,132.78,132.72,132.75,803600.0,102.4946,102.5178,102.4715,102.4946,803600.0
2011-03-30 11:55:00,132.75,132.77,132.69,132.72,636500.0,102.4946,102.5101,102.4483,102.4715,636500.0
2011-03-30 12:00:00,132.72,132.8,132.72,132.77,567400.0,102.4715,102.5332,102.4715,102.5101,567400.0
2011-03-30 12:05:00,132.78,132.84,132.72,132.73,1354400.0,102.5178,102.5641,102.4715,102.4792,1354400.0
2011-03-30 12:10:00,132.73,132.86,132.71,132.85,1105400.0,102.4792,102.5796,102.4638,102.5719,1105400.0
2011-03-30 12:15:00,132.84,133.01,132.84,132.92,3219300.0,102.5641,102.6954,102.5641,102.6259,3219300.0
2011-03-30 12:20:00,132.92,133.06,132.89,133.04,3692700.0,102.6259,102.734,102.6027,102.7185,3692700.0
2011-03-30 12:25:00,133.03,133.04,132.95,132.98,1410700.0,102.7108,102.7185,102.6491,102.6722,1410700.0
2011-03-30 12:30:00,132.98,133.0,132.95,132.97,652900.0,102.6722,102.6877,102.6491,102.6645,652900.0
2011-03-30 12:35:00,132.97,132.99,132.92,132.95,877700.0,102.6645,102.6799,102.6259,102.6491,877700.0
2011-03-30 12:40:00,132.96,132.97,132.93,132.94,277600.0,102.6568,102.6645,102.6336,102.6413,277600.0
2011-03-30 12:45:00,132.94,132.95,132.91,132.93,646400.0,102.6413,102.6491,102.6182,102.6336,646400.0
2011-03-30 12:50:00,132.93,132.98,132.92,132.96,889300.0,102.6336,102.6722,102.6259,102.6568,889300.0
2011-03-30 12:55:00,132.96,133.02,132.95,132.98,666700.0,102.6568,102.7031,102.6491,102.6722,666700.0
2011-03-30 13:00:00,132.98,133.06,132.97,133.04,1379100.0,102.6722,102.734,102.6645,102.7185,1379100.0
2011-03-30 13:05:00,133.04,133.16,133.04,133.11,2261800.0,102.7185,102.8112,102.7185,102.7726,2261800.0
2011-03-30 13:10:00,133.11,133.11,133.06,133.07,511300.0,102.7726,102.7726,102.734,102.7417,511300.0
2011-03-30 13:15:00,133.06,133.09,133.05,133.05,733600.0,102.734,102.7572,102.7263,102.7263,733600.0
2011-03-30 13:20:00,133.06,133.09,133.03,133.09,420300.0,102.734,102.7572,102.7108,102.7572,420300.0
2011-03-30 13:25:00,133.09,133.09,133.0,133.02,579500.0,102.7572,102.7572,102.6877,102.7031,579500.0
2011-03-30 13:30:00,133.03,133.05,133.0,133.01,462800.0,102.7108,102.7263,102.6877,102.6954,462800.0
2011-03-30 13:35:00,133.01,133.07,132.99,133.04,623200.0,102.6954,102.7417,102.6799,102.7185,623200.0
2011-03-30 13:40:00,133.04,133.06,133.0,133.03,657100.0,102.7185,102.734,102.6877,102.7108,657100.0
2011-03-30 13:45:00,133.03,133.05,132.97,132.99,673500.0,102.7108,102.7263,102.6645,102.6799,673500.0
2011-03-30 13:50:00,132.99,132.99,132.9,132.94,998100.0,102.6799,102.6799,102.6105,102.6413,998100.0
2011-03-30 13:55:00,132.94,132.97,132.92,132.96,674400.0,102.6413,102.6645,102.6259,102.6568,674400.0
2011-03-30 14:00:00,132.97,133.01,132.96,133.0,493800.0,102.6645,102.6954,102.6568,102.6877,493800.0
2011-03-30 14:05:00,133.0,133.01,132.94,133.0,863200.0,102.6877,102.6954,102.6413,102.6877,863200.0
2011-03-30 14:10:00,132.99,133.02,132.97,132.98,437000.0,102.6799,102.7031,102.6645,102.6722,437000.0
2011-03-30 14:15:00,132.97,132.98,132.93,132.95,457000.0,102.6645,102.6722,102.6336,102.6491,457000.0
2011-03-30 14:20:00,132.95,133.05,132.95,133.04,675000.0,102.6491,102.7263,102.6491,102.7185,675000.0
2011-03-30 14:25:00,133.04,133.05,132.99,133.04,654200.0,102.7185,102.7263,102.6799,102.7185,654200.0
2011-03-30 14:30:00,133.04,133.08,133.02,133.06,578400.0,102.7185,102.7494,102.7031,102.734,578400.0
2011-03-30 14:35:00,133.06,133.08,133.02,133.03,513900.0,102.734,102.7494,102.7031,102.7108,513900.0
2011-03-30 14:40:00,133.02,133.06,133.02,133.03,318600.0,102.7031,102.734,102.7031,102.7108,318600.0
2011-03-30 14:45:00,133.04,133.04,132.92,132.92,880500.0,102.7185,102.7185,102.6259,102.6259,880500.0
2011-03-30 14:50:00,132.92,132.93,132.89,132.9,842900.0,102.6259,102.6336,102.6027,102.6105,842900.0
2011-03-30 14:55:00,132.91,132.96,132.89,132.93,841300.0,102.6182,102.6568,102.6027,102.6336,841300.0
2011-03-30 15:00:00,132.93,132.98,132.92,132.95,596000.0,102.6336,102.6722,102.6259,102.6491,596000.0
2011-03-30 15:05:00,132.96,132.96,132.87,132.89,1105200.0,102.6568,102.6568,102.5873,102.6027,1105200.0
2011-03-30 15:10:00,132.88,132.96,132.85,132.9,1655300.0,102.595,102.6568,102.5719,102.6105,1655300.0
2011-03-30 15:15:00,132.9,133.01,132.88,133.0,1517200.0,102.6105,102.6954,102.595,102.6877,1517200.0
2011-03-30 15:20:00,132.99,133.01,132.89,132.94,1562300.0,102.6799,102.6954,102.6027,102.6413,1562300.0
2011-03-30 15:25:00,132.93,132.95,132.88,132.89,610700.0,102.6336,102.6491,102.595,102.6027,610700.0
2011-03-30 15:30:00,132.89,132.95,132.85,132.91,1522700.0,102.6027,102.6491,102.5719,102.6182,1522700.0
2011-03-30 15:35:00,132.91,133.01,132.91,132.96,1481900.0,102.6182,102.6954,102.6182,102.6568,1481900.0
2011-03-30 15:40:00,132.96,132.97,132.91,132.93,1133100.0,102.6568,102.6645,102.6182,102.6336,1133100.0
2011-03-30 15:45:00,132.92,132.95,132.69,132.72,2935300.0,102.6259,102.6491,102.4483,102.4715,2935300.0
2011-03-30 15:50:00,132.72,132.83,132.72,132.83,2455800.0,102.4715,102.5564,102.4715,102.5564,2455800.0
2011-03-30 15:55:00,132.82,132.83,132.74,132.76,4901000.0,102.5487,102.5564,102.4869,102.5024,4901000.0
2011-03-31 09:30:00,132.59,132.72,132.59,132.72,2767400.0,102.3711,102.4715,102.3711,102.4715,2767400.0
2011-03-31 09:35:00,132.71,132.85,132.68,132.8,2089700.0,102.4638,102.5719,102.4406,102.5332,2089700.0
2011-03-31 09:40:00,132.8,132.94,132.78,132.83,4136700.0,102.5332,102.6413,102.5178,102.5564,4136700.0
2011-03-31 09:45:00,132.83,132.85,132.66,132.7,2854900.0,102.5564,102.5719,102.4252,102.456,2854900.0
2011-03-31 09:50:00,132.69,132.75,132.56,132.58,2292700.0,102.4483,102.4946,102.3479,102.3634,2292700.0
2011-03-31 09:55:00,132.57,132.68,132.56,132.67,1415200.0,102.3557,102.4406,102.3479,102.4329,1415200.0
2011-03-31 10:00:00,132.67,132.77,132.51,132.53,2577000.0,102.4329,102.5101,102.3093,102.3248,2577000.0
2011-03-31 10:05:00,132.53,132.61,132.49,132.58,1572000.0,102.3248,102.3866,102.2939,102.3634,1572000.0
2011-03-31 10:10:00,132.59,132.73,132.53,132.7,1884900.0,102.3711,102.4792,102.3248,102.456,1884900.0
2011-03-31 10:15:00,132.7,132.73,132.67,132.68,1022200.0,102.456,102.4792,102.4329,102.4406,1022200.0
2011-03-31 10:20:00,132.67,132.84,132.67,132.81,1881500.0,102.4329,102.5641,102.4329,102.541,1881500.0
2011-03-31 10:25:00,132.81,132.88,132.77,132.78,1441700.0,102.541,102.595,102.5101,102.5178,1441700.0
2011-03-31 10:30:00,132.78,132.91,132.77,132.87,1353300.0,102.5178,102.6182,102.5101,102.5873,1353300.0
2011-03-31 10:35:00,132.88,132.96,132.86,132.89,1619200.0,102.595,102.6568,102.5796,102.6027,1619200.0
2011-03-31 10:40:00,132.89,132.91,132.85,132.89,772400.0,102.6027,102.6182,102.5719,102.6027,772400.0
2011-03-31 10:45:00,132.89,132.91,132.81,132.82,974400.0,102.6027,102.6182,102.541,102.5487,974400.0
2011-03-31 10:50:00,132.83,132.83,132.75,132.78,758600.0,102.5564,102.5564,102.4946,102.5178,758600.0
2011-03-31 10:55:00,132.77,132.91,132.77,132.87,884300.0,102.5101,102.6182,102.5101,102.5873,884300.0
2011-03-31 11:00:00,132.87,132.9,132.75,132.76,1017600.0,102.5873,102.6105,102.4946,102.5024,1017600.0
2011-03-31 11:05:00,132.76,132.8,132.65,132.68,1606100.0,102.5024,102.5332,102.4174,102.4406,1606100.0
2011-03-31 11:10:00,132.67,132.74,132.65,132.7,1105900.0,102.4329,102.4869,102.4174,102.456,1105900.0
2011-03-31 11:15:00,132.7,132.79,132.7,132.76,603600.0,102.456,102.5255,102.456,102.5024,603600.0
2011-03-31 11:20:00,132.75,132.78,132.64,132.66,1043000.0,102.4946,102.5178,102.4097,102.4252,1043000.0
2011-03-31 11:25:00,132.65,132.7,132.61,132.62,1411200.0,102.4174,102.456,102.3866,102.3943,1411200.0
2011-03-31 11:30:00,132.63,132.66,132.49,132.53,2040200.0,102.402,102.4252,102.2939,102.3248,2040200.0
2011-03-31 11:35:00,132.52,132.61,132.45,132.6,1773100.0,102.3171,102.3866,102.263,102.3788,1773100.0
2011-03-31 11:40:00,132.6,132.62,132.56,132.6,834600.0,102.3788,102.3943,102.3479,102.3788,834600.0
2011-03-31 11:45:00,132.6,132.69,132.58,132.66,808800.0,102.3788,102.4483,102.3634,102.4252,808800.0
2011-03-31 11:50:00,132.66,132.68,132.59,132.63,595300.0,102.4252,102.4406,102.3711,102.402,595300.0
2011-03-31 11:55:00,132.62,132.63,132.56,132.61,533000.0,102.3943,102.402,102.3479,102.3866,533000.0
2011-03-31 12:00:00,132.6,132.68,132.58,132.63,467500.0,102.3788,102.4406,102.3634,102.402,467500.0
2011-03-31 12:05:00,132.63,132.68,132.62,132.66,365900.0,102.402,102.4406,102.3943,102.4252,365900.0
2011-03-31 12:10:00,132.65,132.67,132.6,132.61,531100.0,102.4174,102.4329,102.3788,102.3866,531100.0
2011-03-31 12:15:00,132.61,132.68,132.6,132.68,278100.0,102.3866,102.4406,102.3788,102.4406,278100.0
2011-03-31 12:20:00,132.68,132.77,132.64,132.75,1179100.0,102.4406,102.5101,102.4097,102.4946,1179100.0
2011-03-31 12:25:00,132.75,132.84,132.75,132.83,1240900.0,102.4946,102.5641,102.4946,102.5564,1240900.0
2011-03-31 12:30:00,132.83,132.85,132.81,132.81,371700.0,102.5564,102.5719,102.541,102.541,371700.0
2011-03-31 12:35:00,132.82,132.82,132.75,132.77,472700.0,102.5487,102.5487,102.4946,102.5101,472700.0
2011-03-31 12:40:00,132.77,132.86,132.74,132.84,1021400.0,102.5101,102.5796,102.4869,102.5641,1021400.0
2011-03-31 12:45:00,132.84,132.85,132.78,132.78,2781400.0,102.5641,102.5719,102.5178,102.5178,2781400.0
2011-03-31 12:50:00,132.79,132.84,132.78,132.83,248800.0,102.5255,102.5641,102.5178,102.5564,248800.0
2011-03-31 12:55:00,132.83,132.92,132.83,132.89,1384100.0,102.5564,102.6259,102.5564,102.6027,1384100.0
2011-03-31 13:00:00,132.89,132.92,132.88,132.89,430800.0,102.6027,102.6259,102.595,102.6027,430800.0
2011-03-31 13:05:00,132.89,132.89,132.84,132.85,370800.0,102.6027,102.6027,102.5641,102.5719,370800.0
2011-03-31 13:10:00,132.86,132.88,132.83,132.85,503000.0,102.5796,102.595,102.5564,102.5719,503000.0
2011-03-31 13:15:00,132.85,132.87,132.83,132.85,382600.0,102.5719,102.5873,102.5564,102.5719,382600.0
2011-03-31 13:20:00,132.85,132.88,132.83,132.88,356300.0,102.5719,102.595,102.5564,102.595,356300.0
2011-03-31 13:25:00,132.88,132.9,132.84,132.86,604800.0,102.595,102.6105,102.5641,102.5796,604800.0
2011-03-31 13:30:00,132.85,132.88,132.84,132.88,251200.0,102.5719,102.595,102.5641,102.595,251200.0
2011-03-31 13:35:00,132.88,132.92,132.87,132.91,252700.0,102.595,102.6259,102.5873,102.6182,252700.0
2011-03-31 13:40:00,132.91,132.95,132.89,132.91,841900.0,102.6182,102.6491,102.6027,102.6182,841900.0
2011-03-31 13:45:00,132.9,132.91,132.88,132.89,719000.0,102.6105,102.6182,102.595,102.6027,719000.0
2011-03-31 13:50:00,132.89,132.91,132.87,132.88,584600.0,102.6027,102.6182,102.5873,102.595,584600.0
2011-03-31 13:55:00,132.87,132.88,132.82,132.83,509400.0,102.5873,102.595,102.5487,102.5564,509400.0
2011-03-31 14:00:00,132.83,132.87,132.82,132.84,443900.0,102.5564,102.5873,102.5487,102.5641,443900.0
2011-03-31 14:05:00,132.85,132.87,132.8,132.86,1528700.0,102.5719,102.5873,102.5332,102.5796,1528700.0
2011-03-31 14:10:00,132.86,132.91,132.85,132.89,784500.0,102.5796,102.6182,102.5719,102.6027,784500.0
2011-03-31 14:15:00,132.9,132.96,132.86,132.89,1137300.0,102.6105,102.6568,102.5796,102.6027,1137300.0
2011-03-31 14:20:00,132.89,132.89,132.81,132.83,725600.0,102.6027,102.6027,102.541,102.5564,725600.0
2011-03-31 14:25:00,132.82,132.85,132.75,132.77,996700.0,102.5487,102.5719,102.4946,102.5101,996700.0
2011-03-31 14:30:00,132.77,132.78,132.74,132.75,704100.0,102.5101,102.5178,102.4869,102.4946,704100.0
2011-03-31 14:35:00,132.75,132.82,132.73,132.8,737700.0,102.4946,102.5487,102.4792,102.5332,737700.0
2011-03-31 14:40:00,132.8,132.84,132.8,132.81,500500.0,102.5332,102.5641,102.5332,102.541,500500.0
2011-03-31 14:45:00,132.8,132.89,132.79,132.84,829800.0,102.5332,102.6027,102.5255,102.5641,829800.0
2011-03-31 14:50:00,132.85,132.86,132.82,132.85,389700.0,102.5719,102.5796,102.5487,102.5719,389700.0
2011-03-31 14:55:00,132.83,132.89,132.83,132.88,514500.0,102.5564,102.6027,102.5564,102.595,514500.0
2011-03-31 15:00:00,132.88,132.88,132.81,132.83,549400.0,102.595,102.595,102.541,102.5564,549400.0
2011-03-31 15:05:00,132.83,132.88,132.81,132.81,812400.0,102.5564,102.595,102.541,102.541,812400.0
2011-03-31 15:10:00,132.81,132.81,132.75,132.81,1067300.0,102.541,102.541,102.4946,102.541,1067300.0
2011-03-31 15:15:00,132.8,132.83,132.77,132.81,632200.0,102.5332,102.5564,102.5101,102.541,632200.0
2011-03-31 15:20:00,132.81,132.84,132.78,132.79,3833800.0,102.541,102.5641,102.5178,102.5255,3833800.0
2011-03-31 15:25:00,132.78,132.82,132.77,132.8,717800.0,102.5178,102.5487,102.5101,102.5332,717800.0
2011-03-31 15:30:00,132.8,132.83,132.69,132.69,2377400.0,102.5332,102.5564,102.4483,102.4483,2377400.0
2011-03-31 15:35:00,132.69,132.79,132.64,132.79,1843000.0,102.4483,102.5255,102.4097,102.5255,1843000.0
2011-03-31 15:40:00,132.79,132.85,132.77,132.81,3455100.0,102.5255,102.5719,102.5101,102.541,3455100.0
2011-03-31 15:45:00,132.81,132.81,132.56,132.67,4728900.0,102.541,102.541,102.3479,102.4329,4728900.0
2011-03-31 15:50:00,132.67,132.74,132.65,132.7,3221200.0,102.4329,102.4869,102.4174,102.456,3221200.0
2011-03-31 15:55:00,132.7,132.71,132.54,132.57,9564500.0,102.456,102.4638,102.3325,102.3557,9564500.0
2011-04-01 09:30:00,133.41,133.46,133.29,133.29,3973000.0,103.0042,103.0428,102.9116,102.9116,3973000.0
2011-04-01 09:35:00,133.29,133.38,133.26,133.38,2188800.0,102.9116,102.9811,102.8884,102.9811,2188800.0
2011-04-01 09:40:00,133.38,133.4,133.23,133.27,2214100.0,102.9811,102.9965,102.8652,102.8961,2214100.0
2011-04-01 09:45:00,133.27,133.28,133.03,133.05,2223300.0,102.8961,102.9039,102.7108,102.7263,2223300.0
2011-04-01 09:50:00,133.04,133.14,133.0,133.12,2752400.0,102.7185,102.7958,102.6877,102.7803,2752400.0
2011-04-01 09:55:00,133.11,133.19,133.02,133.1,2499700.0,102.7726,102.8344,102.7031,102.7649,2499700.0
2011-04-01 10:00:00,133.13,133.36,133.07,133.34,3091700.0,102.788,102.9656,102.7417,102.9502,3091700.0
2011-04-01 10:05:00,133.34,133.44,133.33,133.4,2513900.0,102.9502,103.0274,102.9425,102.9965,2513900.0
2011-04-01 10:10:00,133.4,133.55,133.4,133.46,4173500.0,102.9965,103.1123,102.9965,103.0428,4173500.0
2011-04-01 10:15:00,133.47,133.57,133.39,133.54,1757200.0,103.0505,103.1278,102.9888,103.1046,1757200.0
2011-04-01 10:20:00,133.54,133.62,133.52,133.56,2566200.0,103.1046,103.1664,103.0892,103.12,2566200.0
2011-04-01 10:25:00,133.56,133.61,133.48,133.54,1691400.0,103.12,103.1586,103.0583,103.1046,1691400.0
2011-04-01 10:30:00,133.54,133.66,133.52,133.64,1726700.0,103.1046,103.1972,103.0892,103.1818,1726700.0
2011-04-01 10:35:00,133.65,133.65,133.55,133.57,741900.0,103.1895,103.1895,103.1123,103.1278,741900.0
2011-04-01 10:40:00,133.58,133.58,133.44,133.45,1150300.0,103.1355,103.1355,103.0274,103.0351,1150300.0
2011-04-01 10:45:00,133.45,133.48,133.41,133.47,1020800.0,103.0351,103.0583,103.0042,103.0505,1020800.0
2011-04-01 10:50:00,133.47,133.49,133.42,133.48,813800.0,103.0505,103.066,103.0119,103.0583,813800.0
2011-04-01 10:55:00,133.48,133.56,133.46,133.54,1974700.0,103.0583,103.12,103.0428,103.1046,1974700.0
2011-04-01 11:00:00,133.54,133.58,133.5,133.56,1866900.0,103.1046,103.1355,103.0737,103.12,1866900.0
2011-04-01 11:05:00,133.56,133.58,133.49,133.55,1046400.0,103.12,103.1355,103.066,103.1123,1046400.0
2011-04-01 11:10:00,133.55,133.59,133.52,133.58,855400.0,103.1123,103.1432,103.0892,103.1355,855400.0
2011-04-01 11:15:00,133.58,133.61,133.56,133.58,962600.0,103.1355,103.1586,103.12,103.1355,962600.0
2011-04-01 11:20:00,133.58,133.71,133.58,133.65,1723500.0,103.1355,103.2358,103.1355,103.1895,1723500.0
2011-04-01 11:25:00,133.65,133.69,133.6,133.68,2367900.0,103.1895,103.2204,103.1509,103.2127,2367900.0
2011-04-01 11:30:00,133.68,133.74,133.64,133.74,958200.0,103.2127,103.259,103.1818,103.259,958200.0
2011-04-01 11:35:00,133.74,133.77,133.69,133.71,1648800.0,103.259,103.2822,103.2204,103.2358,1648800.0
2011-04-01 11:40:00,133.71,133.73,133.65,133.67,1577700.0,103.2358,103.2513,103.1895,103.205,1577700.0
2011-04-01 11:45:00,133.67,133.68,133.6,133.66,1272100.0,103.205,103.2127,103.1509,103.1972,1272100.0
2011-04-01 11:50:00,133.65,133.67,133.6,133.61,347600.0,103.1895,103.205,103.1509,103.1586,347600.0
2011-04-01 11:55:00,133.61,133.7,133.6,133.67,1173800.0,103.1586,103.2281,103.1509,103.205,1173800.0
2011-04-01 12:00:00,133.68,133.7,133.64,133.67,670700.0,103.2127,103.2281,103.1818,103.205,670700.0
2011-04-01 12:05:00,133.67,133.75,133.67,133.74,864200.0,103.205,103.2667,103.205,103.259,864200.0
2011-04-01 12:10:00,133.74,133.74,133.65,133.69,825700.0,103.259,103.259,103.1895,103.2204,825700.0
2011-04-01 12:15:00,133.68,133.7,133.64,133.66,518900.0,103.2127,103.2281,103.1818,103.1972,518900.0
2011-04-01 12:20:00,133.66,133.7,133.65,133.69,302700.0,103.1972,103.2281,103.1895,103.2204,302700.0
2011-04-01 12:25:00,133.68,133.69,133.64,133.66,516800.0,103.2127,103.2204,103.1818,103.1972,516800.0
2011-04-01 12:30:00,133.66,133.67,133.61,133.62,501500.0,103.1972,103.205,103.1586,103.1664,501500.0
2011-04-01 12:35:00,133.62,133.65,133.6,133.62,786300.0,103.1664,103.1895,103.1509,103.1664,786300.0
2011-04-01 12:40:00,133.62,133.64,133.58,133.6,441900.0,103.1664,103.1818,103.1355,103.1509,441900.0
2011-04-01 12:45:00,133.59,133.6,133.51,133.52,1612600.0,103.1432,103.1509,103.0814,103.0892,1612600.0
2011-04-01 12:50:00,133.52,133.58,133.51,133.56,930900.0,103.0892,103.1355,103.0814,103.12,930900.0
2011-04-01 12:55:00,133.57,133.59,133.56,133.57,498100.0,103.1278,103.1432,103.12,103.1278,498100.0
2011-04-01 13:00:00,133.57,133.57,133.54,133.55,400900.0,103.1278,103.1278,103.1046,103.1123,400900.0
2011-04-01 13:05:00,133.55,133.55,133.46,133.52,954400.0,103.1123,103.1123,103.0428,103.0892,954400.0
2011-04-01 13:10:00,133.52,133.53,133.45,133.46,1138100.0,103.0892,103.0969,103.0351,103.0428,1138100.0
2011-04-01 13:15:00,133.46,133.48,133.43,133.45,1015800.0,103.0428,103.0583,103.0197,103.0351,1015800.0
2011-04-01 13:20:00,133.45,133.5,133.43,133.48,721000.0,103.0351,103.0737,103.0197,103.0583,721000.0
2011-04-01 13:25:00,133.48,133.48,133.45,133.47,729900.0,103.0583,103.0583,103.0351,103.0505,729900.0
2011-04-01 13:30:00,133.46,133.52,133.46,133.51,656200.0,103.0428,103.0892,103.0428,103.0814,656200.0
2011-04-01 13:35:00,133.51,133.52,133.48,133.52,476700.0,103.0814,103.0892,103.0583,103.0892,476700.0
2011-04-01 13:40:00,133.52,133.56,133.5,133.51,711000.0,103.0892,103.12,103.0737,103.0814,711000.0
2011-04-01 13:45:00,133.52,133.53,133.45,133.52,779100.0,103.0892,103.0969,103.0351,103.0892,779100.0
2011-04-01 13:50:00,133.52,133.53,133.49,133.52,607200.0,103.0892,103.0969,103.066,103.0892,607200.0
2011-04-01 13:55:00,133.52,133.56,133.49,133.54,601100.0,103.0892,103.12,103.066,103.1046,601100.0
2011-04-01 14:00:00,133.55,133.58,133.54,133.57,366100.0,103.1123,103.1355,103.1046,103.1278,366100.0
2011-04-01 14:05:00,133.57,133.6,133.55,133.56,918800.0,103.1278,103.1509,103.1123,103.12,918800.0
2011-04-01 14:10:00,133.56,133.6,133.56,133.59,454100.0,103.12,103.1509,103.12,103.1432,454100.0
2011-04-01 14:15:00,133.59,133.6,133.54,133.55,720600.0,103.1432,103.1509,103.1046,103.1123,720600.0
2011-04-01 14:20:00,133.55,133.57,133.53,133.54,370800.0,103.1123,103.1278,103.0969,103.1046,370800.0
2011-04-01 14:25:00,133.53,133.58,133.52,133.56,602700.0,103.0969,103.1355,103.0892,103.12,602700.0
2011-04-01 14:30:00,133.57,133.57,133.51,133.54,465800.0,103.1278,103.1278,103.0814,103.1046,465800.0
2011-04-01 14:35:00,133.54,133.57,133.5,133.51,600600.0,103.1046,103.1278,103.0737,103.0814,600600.0
2011-04-01 14:40:00,133.51,133.51,133.32,133.33,3150300.0,103.0814,103.0814,102.9347,102.9425,3150300.0
2011-04-01 14:45:00,133.33,133.36,133.16,133.21,2794100.0,102.9425,102.9656,102.8112,102.8498,2794100.0
2011-04-01 14:50:00,133.21,133.29,133.17,133.18,1640300.0,102.8498,102.9116,102.8189,102.8266,1640300.0
2011-04-01 14:55:00,133.18,133.25,133.12,133.22,1879700.0,102.8266,102.8807,102.7803,102.8575,1879700.0
2011-04-01 15:00:00,133.22,133.22,133.03,133.17,2486800.0,102.8575,102.8575,102.7108,102.8189,2486800.0
2011-04-01 15:05:00,133.17,133.17,133.07,133.1,1648900.0,102.8189,102.8189,102.7417,102.7649,1648900.0
2011-04-01 15:10:00,133.09,133.11,132.84,132.87,3867100.0,102.7572,102.7726,102.5641,102.5873,3867100.0
2011-04-01 15:15:00,132.87,132.96,132.83,132.89,3535300.0,102.5873,102.6568,102.5564,102.6027,3535300.0
2011-04-01 15:20:00,132.88,132.97,132.88,132.93,1506900.0,102.595,102.6645,102.595,102.6336,1506900.0
2011-04-01 15:25:00,132.94,133.08,132.93,133.02,2195900.0,102.6413,102.7494,102.6336,102.7031,2195900.0
2011-04-01 15:30:00,133.01,133.13,133.01,133.07,1632500.0,102.6954,102.788,102.6954,102.7417,1632500.0
2011-04-01 15:35:00,133.07,133.1,132.98,133.09,1161500.0,102.7417,102.7649,102.6722,102.7572,1161500.0
2011-04-01 15:40:00,133.09,133.19,133.03,133.19,3284000.0,102.7572,102.8344,102.7108,102.8344,3284000.0
2011-04-01 15:45:00,133.19,133.27,133.08,133.09,4685500.0,102.8344,102.8961,102.7494,102.7572,4685500.0
2011-04-01 15:50:00,133.09,133.18,133.05,133.11,2551200.0,102.7572,102.8266,102.7263,102.7726,2551200.0
2011-04-01 15:55:00,133.11,133.21,133.09,133.16,4383100.0,102.7726,102.8498,102.7572,102.8112,4383100.0
2011-04-04 09:30:00,133.43,133.51,133.39,133.41,2416800.0,103.0197,103.0814,102.9888,103.0042,2416800.0
2011-04-04 09:35:00,133.42,133.65,133.42,133.64,2160700.0,103.0119,103.1895,103.0119,103.1818,2160700.0
2011-04-04 09:40:00,133.64,133.67,133.47,133.49,2663900.0,103.1818,103.205,103.0505,103.066,2663900.0
2011-04-04 09:45:00,133.48,133.6,133.47,133.54,1219800.0,103.0583,103.1509,103.0505,103.1046,1219800.0
2011-04-04 09:50:00,133.53,133.54,133.25,133.34,3924600.0,103.0969,103.1046,102.8807,102.9502,3924600.0
2011-04-04 09:55:00,133.33,133.35,133.25,133.34,1586100.0,102.9425,102.9579,102.8807,102.9502,1586100.0
2011-04-04 10:00:00,133.34,133.38,133.18,133.22,1537700.0,102.9502,102.9811,102.8266,102.8575,1537700.0
2011-04-04 10:05:00,133.22,133.27,133.16,133.25,1439700.0,102.8575,102.8961,102.8112,102.8807,1439700.0
2011-04-04 10:10:00,133.26,133.33,133.17,133.33,1148000.0,102.8884,102.9425,102.8189,102.9425,1148000.0
2011-04-04 10:15:00,133.33,133.37,133.27,133.36,961800.0,102.9425,102.9733,102.8961,102.9656,961800.0
2011-04-04 10:20:00,133.37,133.44,133.31,133.43,1764200.0,102.9733,103.0274,102.927,103.0197,1764200.0
2011-04-04 10:25:00,133.43,133.43,133.25,133.26,924100.0,103.0197,103.0197,102.8807,102.8884,924100.0
2011-04-04 10:30:00,133.26,133.38,133.26,133.35,683700.0,102.8884,102.9811,102.8884,102.9579,683700.0
2011-04-04 10:35:00,133.35,133.42,133.34,133.37,1020600.0,102.9579,103.0119,102.9502,102.9733,1020600.0
2011-04-04 10:40:00,133.37,133.44,133.31,133.33,1087400.0,102.9733,103.0274,102.927,102.9425,1087400.0
2011-04-04 10:45:00,133.34,133.37,133.23,133.32,2694100.0,102.9502,102.9733,102.8652,102.9347,2694100.0
2011-04-04 10:50:00,133.33,133.4,133.3,133.35,1063000.0,102.9425,102.9965,102.9193,102.9579,1063000.0
2011-04-04 10:55:00,133.34,133.35,133.18,133.23,2048500.0,102.9502,102.9579,102.8266,102.8652,2048500.0
2011-04-04 11:00:00,133.22,133.3,133.21,133.24,671700.0,102.8575,102.9193,102.8498,102.873,671700.0
2011-04-04 11:05:00,133.24,133.25,133.11,133.18,1740900.0,102.873,102.8807,102.7726,102.8266,1740900.0
2011-04-04 11:10:00,133.18,133.24,133.13,133.2,1121900.0,102.8266,102.873,102.788,102.8421,1121900.0
2011-04-04 11:15:00,133.2,133.25,133.19,133.25,1388200.0,102.8421,102.8807,102.8344,102.8807,1388200.0
2011-04-04 11:20:00,133.24,133.28,133.22,133.26,550200.0,102.873,102.9039,102.8575,102.8884,550200.0
2011-04-04 11:25:00,133.27,133.34,133.2,133.34,820400.0,102.8961,102.9502,102.8421,102.9502,820400.0
2011-04-04 11:30:00,133.33,133.35,133.28,133.33,711800.0,102.9425,102.9579,102.9039,102.9425,711800.0
2011-04-04 11:35:00,133.33,133.37,133.29,133.3,479500.0,102.9425,102.9733,102.9116,102.9193,479500.0
2011-04-04 11:40:00,133.3,133.33,133.28,133.33,395800.0,102.9193,102.9425,102.9039,102.9425,395800.0
2011-04-04 11:45:00,133.32,133.38,133.31,133.34,390100.0,102.9347,102.9811,102.927,102.9502,390100.0
2011-04-04 11:50:00,133.33,133.35,133.26,133.3,570400.0,102.9425,102.9579,102.8884,102.9193,570400.0
2011-04-04 11:55:00,133.3,133.36,133.29,133.31,582800.0,102.9193,102.9656,102.9116,102.927,582800.0
2011-04-04 12:00:00,133.31,133.36,133.31,133.34,468900.0,102.927,102.9656,102.927,102.9502,468900.0
2011-04-04 12:05:00,133.35,133.36,133.29,133.3,356400.0,102.9579,102.9656,102.9116,102.9193,356400.0
2011-04-04 12:10:00,133.3,133.37,133.29,133.32,487000.0,102.9193,102.9733,102.9116,102.9347,487000.0
2011-04-04 12:15:00,133.32,133.34,133.29,133.29,310900.0,102.9347,102.9502,102.9116,102.9116,310900.0
2011-04-04 12:20:00,133.3,133.36,133.29,133.32,390500.0,102.9193,102.9656,102.9116,102.9347,390500.0
2011-04-04 12:25:00,133.31,133.36,133.29,133.29,510400.0,102.927,102.9656,102.9116,102.9116,510400.0
2011-04-04 12:30:00,133.29,133.33,133.27,133.29,1296000.0,102.9116,102.9425,102.8961,102.9116,1296000.0
2011-04-04 12:35:00,133.29,133.29,133.2,133.27,1240400.0,102.9116,102.9116,102.8421,102.8961,1240400.0
2011-04-04 12:40:00,133.27,133.29,133.23,133.25,328600.0,102.8961,102.9116,102.8652,102.8807,328600.0
2011-04-04 12:45:00,133.25,133.26,133.15,133.21,744100.0,102.8807,102.8884,102.8035,102.8498,744100.0
2011-04-04 12:50:00,133.21,133.21,133.1,133.13,665600.0,102.8498,102.8498,102.7649,102.788,665600.0
2011-04-04 12:55:00,133.13,133.22,133.12,133.19,958600.0,102.788,102.8575,102.7803,102.8344,958600.0
2011-04-04 13:00:00,133.18,133.25,133.18,133.23,384700.0,102.8266,102.8807,102.8266,102.8652,384700.0
2011-04-04 13:05:00,133.23,133.25,133.18,133.24,452300.0,102.8652,102.8807,102.8266,102.873,452300.0
2011-04-04 13:10:00,133.24,133.26,133.2,133.25,256900.0,102.873,102.8884,102.8421,102.8807,256900.0
2011-04-04 13:15:00,133.24,133.27,133.23,133.26,576700.0,102.873,102.8961,102.8652,102.8884,576700.0
2011-04-04 13:20:00,133.26,133.27,133.2,133.21,284300.0,102.8884,102.8961,102.8421,102.8498,284300.0
2011-04-04 13:25:00,133.21,133.26,133.19,133.24,398600.0,102.8498,102.8884,102.8344,102.873,398600.0
2011-04-04 13:30:00,133.24,133.24,133.05,133.08,766200.0,102.873,102.873,102.7263,102.7494,766200.0
2011-04-04 13:35:00,133.09,133.15,133.05,133.11,894500.0,102.7572,102.8035,102.7263,102.7726,894500.0
2011-04-04 13:40:00,133.11,133.15,133.01,133.11,2118900.0,102.7726,102.8035,102.6954,102.7726,2118900.0
2011-04-04 13:45:00,133.11,133.13,132.98,133.04,1050800.0,102.7726,102.788,102.6722,102.7185,1050800.0
2011-04-04 13:50:00,133.04,133.05,132.88,132.97,1598500.0,102.7185,102.7263,102.595,102.6645,1598500.0
2011-04-04 13:55:00,132.97,133.0,132.94,132.99,629400.0,102.6645,102.6877,102.6413,102.6799,629400.0
2011-04-04 14:00:00,132.99,133.0,132.88,132.97,825000.0,102.6799,102.6877,102.595,102.6645,825000.0
2011-04-04 14:05:00,132.97,133.12,132.96,133.06,2139700.0,102.6645,102.7803,102.6568,102.734,2139700.0
2011-04-04 14:10:00,133.06,133.08,133.01,133.03,457700.0,102.734,102.7494,102.6954,102.7108,457700.0
2011-04-04 14:15:00,133.03,133.07,133.01,133.04,315700.0,102.7108,102.7417,102.6954,102.7185,315700.0
2011-04-04 14:20:00,133.03,133.08,132.97,132.98,573600.0,102.7108,102.7494,102.6645,102.6722,573600.0
2011-04-04 14:25:00,132.98,133.13,132.97,133.06,1000600.0,102.6722,102.788,102.6645,102.734,1000600.0
2011-04-04 14:30:00,133.06,133.14,133.05,133.1,679900.0,102.734,102.7958,102.7263,102.7649,679900.0
2011-04-04 14:35:00,133.1,133.14,133.08,133.12,374900.0,102.7649,102.7958,102.7494,102.7803,374900.0
2011-04-04 14:40:00,133.12,133.13,133.07,133.13,714300.0,102.7803,102.788,102.7417,102.788,714300.0
2011-04-04 14:45:00,133.13,133.13,133.08,133.09,298200.0,102.788,102.788,102.7494,102.7572,298200.0
2011-04-04 14:50:00,133.09,133.12,133.06,133.08,394700.0,102.7572,102.7803,102.734,102.7494,394700.0
2011-04-04 14:55:00,133.07,133.11,133.04,133.08,297400.0,102.7417,102.7726,102.7185,102.7494,297400.0
2011-04-04 15:00:00,133.08,133.09,132.97,133.0,981000.0,102.7494,102.7572,102.6645,102.6877,981000.0
2011-04-04 15:05:00,133.0,133.03,132.95,132.97,733700.0,102.6877,102.7108,102.6491,102.6645,733700.0
2011-04-04 15:10:00,132.97,133.06,132.97,133.01,826400.0,102.6645,102.734,102.6645,102.6954,826400.0
2011-04-04 15:15:00,133.01,133.08,133.0,133.06,766700.0,102.6954,102.7494,102.6877,102.734,766700.0
2011-04-04 15:20:00,133.05,133.12,133.04,133.08,976400.0,102.7263,102.7803,102.7185,102.7494,976400.0
2011-04-04 15:25:00,133.08,133.25,133.05,133.21,2627300.0,102.7494,102.8807,102.7263,102.8498,2627300.0
2011-04-04 15:30:00,133.21,133.22,133.11,133.13,1207800.0,102.8498,102.8575,102.7726,102.788,1207800.0
2011-04-04 15:35:00,133.12,133.2,133.07,133.2,1515900.0,102.7803,102.8421,102.7417,102.8421,1515900.0
2011-04-04 15:40:00,133.2,133.24,133.15,133.2,1828500.0,102.8421,102.873,102.8035,102.8421,1828500.0
2011-04-04 15:45:00,133.19,133.24,133.16,133.18,1491500.0,102.8344,102.873,102.8112,102.8266,1491500.0
2011-04-04 15:50:00,133.18,133.24,133.1,133.12,2037400.0,102.8266,102.873,102.7649,102.7803,2037400.0
2011-04-04 15:55:00,133.12,133.26,133.12,133.24,3153000.0,102.7803,102.8884,102.7803,102.873,3153000.0
2011-04-05 09:30:00,132.98,133.08,132.95,133.03,2125900.0,102.6722,102.7494,102.6491,102.7108,2125900.0
2011-04-05 09:35:00,133.03,133.18,133.01,133.02,2163200.0,102.7108,102.8266,102.6954,102.7031,2163200.0
2011-04-05 09:40:00,133.01,133.09,132.94,133.04,2487500.0,102.6954,102.7572,102.6413,102.7185,2487500.0
2011-04-05 09:45:00,133.03,133.22,133.03,133.14,1787700.0,102.7108,102.8575,102.7108,102.7958,1787700.0
2011-04-05 09:50:00,133.15,133.27,133.14,133.2,1999600.0,102.8035,102.8961,102.7958,102.8421,1999600.0
2011-04-05 09:55:00,133.21,133.26,133.13,133.19,1758200.0,102.8498,102.8884,102.788,102.8344,1758200.0
2011-04-05 10:00:00,133.18,133.22,132.99,133.09,3697900.0,102.8266,102.8575,102.6799,102.7572,3697900.0
2011-04-05 10:05:00,133.08,133.1,132.97,133.03,1331100.0,102.7494,102.7649,102.6645,102.7108,1331100.0
2011-04-05 10:10:00,133.04,133.22,133.02,133.15,1171400.0,102.7185,102.8575,102.7031,102.8035,1171400.0
2011-04-05 10:15:00,133.15,133.25,133.13,133.15,1173500.0,102.8035,102.8807,102.788,102.8035,1173500.0
2011-04-05 10:20:00,133.16,133.35,133.14,133.33,1912600.0,102.8112,102.9579,102.7958,102.9425,1912600.0
2011-04-05 10:25:00,133.32,133.47,133.3,133.39,2352900.0,102.9347,103.0505,102.9193,102.9888,2352900.0
2011-04-05 10:30:00,133.4,133.55,133.39,133.47,1680100.0,102.9965,103.1123,102.9888,103.0505,1680100.0
2011-04-05 10:35:00,133.48,133.6,133.47,133.49,2032900.0,103.0583,103.1509,103.0505,103.066,2032900.0
2011-04-05 10:40:00,133.51,133.54,133.46,133.53,1144500.0,103.0814,103.1046,103.0428,103.0969,1144500.0
2011-04-05 10:45:00,133.54,133.58,133.49,133.5,1198700.0,103.1046,103.1355,103.066,103.0737,1198700.0
2011-04-05 10:50:00,133.5,133.52,133.43,133.45,1684000.0,103.0737,103.0892,103.0197,103.0351,1684000.0
2011-04-05 10:55:00,133.44,133.45,133.35,133.41,1286100.0,103.0274,103.0351,102.9579,103.0042,1286100.0
2011-04-05 11:00:00,133.42,133.5,133.41,133.48,871600.0,103.0119,103.0737,103.0042,103.0583,871600.0
2011-04-05 11:05:00,133.48,133.5,133.37,133.42,1432000.0,103.0583,103.0737,102.9733,103.0119,1432000.0
2011-04-05 11:10:00,133.41,133.47,133.35,133.47,1038700.0,103.0042,103.0505,102.9579,103.0505,1038700.0
2011-04-05 11:15:00,133.47,133.52,133.46,133.5,605500.0,103.0505,103.0892,103.0428,103.0737,605500.0
2011-04-05 11:20:00,133.51,133.54,133.48,133.53,814600.0,103.0814,103.1046,103.0583,103.0969,814600.0
2011-04-05 11:25:00,133.53,133.54,133.46,133.51,883100.0,103.0969,103.1046,103.0428,103.0814,883100.0
2011-04-05 11:30:00,133.51,133.53,133.4,133.47,1187900.0,103.0814,103.0969,102.9965,103.0505,1187900.0
2011-04-05 11:35:00,133.47,133.58,133.47,133.55,1754000.0,103.0505,103.1355,103.0505,103.1123,1754000.0
2011-04-05 11:40:00,133.56,133.6,133.54,133.57,807900.0,103.12,103.1509,103.1046,103.1278,807900.0
2011-04-05 11:45:00,133.57,133.59,133.51,133.52,794800.0,103.1278,103.1432,103.0814,103.0892,794800.0
2011-04-05 11:50:00,133.52,133.55,133.46,133.52,699000.0,103.0892,103.1123,103.0428,103.0892,699000.0
2011-04-05 11:55:00,133.53,133.76,133.53,133.7,4021600.0,103.0969,103.2745,103.0969,103.2281,4021600.0
2011-04-05 12:00:00,133.7,133.77,133.67,133.74,1023700.0,103.2281,103.2822,103.205,103.259,1023700.0
2011-04-05 12:05:00,133.74,133.75,133.64,133.66,951300.0,103.259,103.2667,103.1818,103.1972,951300.0
2011-04-05 12:10:00,133.65,133.69,133.65,133.65,406200.0,103.1895,103.2204,103.1895,103.1895,406200.0
2011-04-05 12:15:00,133.66,133.66,133.62,133.66,740700.0,103.1972,103.1972,103.1664,103.1972,740700.0
2011-04-05 12:20:00,133.65,133.69,133.62,133.62,505700.0,103.1895,103.2204,103.1664,103.1664,505700.0
2011-04-05 12:25:00,133.62,133.65,133.59,133.65,1492600.0,103.1664,103.1895,103.1432,103.1895,1492600.0
2011-04-05 12:30:00,133.65,133.68,133.62,133.63,595100.0,103.1895,103.2127,103.1664,103.1741,595100.0
2011-04-05 12:35:00,133.64,133.66,133.58,133.59,708100.0,103.1818,103.1972,103.1355,103.1432,708100.0
2011-04-05 12:40:00,133.59,133.66,133.57,133.65,1444600.0,103.1432,103.1972,103.1278,103.1895,1444600.0
2011-04-05 12:45:00,133.65,133.72,133.61,133.71,961600.0,103.1895,103.2436,103.1586,103.2358,961600.0
2011-04-05 12:50:00,133.71,133.75,133.64,133.68,2740500.0,103.2358,103.2667,103.1818,103.2127,2740500.0
2011-04-05 12:55:00,133.68,133.75,133.67,133.69,556000.0,103.2127,103.2667,103.205,103.2204,556000.0
2011-04-05 13:00:00,133.7,133.71,133.65,133.7,696800.0,103.2281,103.2358,103.1895,103.2281,696800.0
2011-04-05 13:05:00,133.7,133.79,133.68,133.74,1440000.0,103.2281,103.2976,103.2127,103.259,1440000.0
2011-04-05 13:10:00,133.74,133.83,133.71,133.76,1409800.0,103.259,103.3285,103.2358,103.2745,1409800.0
2011-04-05 13:15:00,133.77,133.79,133.73,133.77,797700.0,103.2822,103.2976,103.2513,103.2822,797700.0
2011-04-05 13:20:00,133.76,133.8,133.73,133.77,371200.0,103.2745,103.3053,103.2513,103.2822,371200.0
2011-04-05 13:25:00,133.77,133.78,133.68,133.71,666500.0,103.2822,103.2899,103.2127,103.2358,666500.0
2011-04-05 13:30:00,133.71,133.73,133.67,133.67,282200.0,103.2358,103.2513,103.205,103.205,282200.0
2011-04-05 13:35:00,133.67,133.71,133.66,133.68,489000.0,103.205,103.2358,103.1972,103.2127,489000.0
2011-04-05 13:40:00,133.68,133.73,133.67,133.7,719900.0,103.2127,103.2513,103.205,103.2281,719900.0
2011-04-05 13:45:00,133.7,133.71,133.64,133.66,1603000.0,103.2281,103.2358,103.1818,103.1972,1603000.0
2011-04-05 13:50:00,133.66,133.71,133.64,133.67,706100.0,103.1972,103.2358,103.1818,103.205,706100.0
2011-04-05 13:55:00,133.67,133.72,133.64,133.65,932000.0,103.205,103.2436,103.1818,103.1895,932000.0
2011-04-05 14:00:00,133.65,133.73,133.5,133.5,2115400.0,103.1895,103.2513,103.0737,103.0737,2115400.0
2011-04-05 14:05:00,133.5,133.57,133.47,133.52,1681300.0,103.0737,103.1278,103.0505,103.0892,1681300.0
2011-04-05 14:10:00,133.52,133.62,133.5,133.57,851600.0,103.0892,103.1664,103.0737,103.1278,851600.0
2011-04-05 14:15:00,133.57,133.6,133.52,133.56,972900.0,103.1278,103.1509,103.0892,103.12,972900.0
2011-04-05 14:20:00,133.56,133.66,133.55,133.6,1326800.0,103.12,103.1972,103.1123,103.1509,1326800.0
2011-04-05 14:25:00,133.6,133.66,133.58,133.61,872800.0,103.1509,103.1972,103.1355,103.1586,872800.0
2011-04-05 14:30:00,133.61,133.66,133.53,133.54,680000.0,103.1586,103.1972,103.0969,103.1046,680000.0
2011-04-05 14:35:00,133.54,133.59,133.51,133.53,1505500.0,103.1046,103.1432,103.0814,103.0969,1505500.0
2011-04-05 14:40:00,133.53,133.53,133.36,133.38,1716700.0,103.0969,103.0969,102.9656,102.9811,1716700.0
2011-04-05 14:45:00,133.37,133.47,133.36,133.43,1014500.0,102.9733,103.0505,102.9656,103.0197,1014500.0
2011-04-05 14:50:00,133.44,133.47,133.36,133.43,809100.0,103.0274,103.0505,102.9656,103.0197,809100.0
2011-04-05 14:55:00,133.43,133.52,133.36,133.48,917900.0,103.0197,103.0892,102.9656,103.0583,917900.0
2011-04-05 15:00:00,133.48,133.51,133.4,133.42,1009000.0,103.0583,103.0814,102.9965,103.0119,1009000.0
2011-04-05 15:05:00,133.43,133.48,133.27,133.29,1510100.0,103.0197,103.0583,102.8961,102.9116,1510100.0
2011-04-05 15:10:00,133.29,133.32,133.22,133.28,2208000.0,102.9116,102.9347,102.8575,102.9039,2208000.0
2011-04-05 15:15:00,133.28,133.33,133.25,133.33,975500.0,102.9039,102.9425,102.8807,102.9425,975500.0
2011-04-05 15:20:00,133.33,133.37,133.31,133.37,709700.0,102.9425,102.9733,102.927,102.9733,709700.0
2011-04-05 15:25:00,133.37,133.39,133.3,133.3,513400.0,102.9733,102.9888,102.9193,102.9193,513400.0
2011-04-05 15:30:00,133.3,133.33,133.17,133.18,2915600.0,102.9193,102.9425,102.8189,102.8266,2915600.0
2011-04-05 15:35:00,133.17,133.32,133.17,133.3,1680800.0,102.8189,102.9347,102.8189,102.9193,1680800.0
2011-04-05 15:40:00,133.3,133.33,133.27,133.33,1400900.0,102.9193,102.9425,102.8961,102.9425,1400900.0
2011-04-05 15:45:00,133.33,133.33,133.22,133.3,1758900.0,102.9425,102.9425,102.8575,102.9193,1758900.0
2011-04-05 15:50:00,133.3,133.31,133.11,133.18,3019500.0,102.9193,102.927,102.7726,102.8266,3019500.0
2011-04-05 15:55:00,133.17,133.27,133.16,133.22,2853300.0,102.8189,102.8961,102.8112,102.8575,2853300.0
2011-04-06 09:30:00,133.88,133.9,133.73,133.76,2267700.0,103.3671,103.3825,103.2513,103.2745,2267700.0
2011-04-06 09:35:00,133.77,133.97,133.76,133.91,3126700.0,103.2822,103.4366,103.2745,103.3903,3126700.0
2011-04-06 09:40:00,133.91,134.0,133.87,133.98,1985100.0,103.3903,103.4598,103.3594,103.4443,1985100.0
2011-04-06 09:45:00,133.98,134.0,133.85,133.87,1316100.0,103.4443,103.4598,103.3439,103.3594,1316100.0
2011-04-06 09:50:00,133.86,133.92,133.76,133.77,1588800.0,103.3517,103.398,103.2745,103.2822,1588800.0
2011-04-06 09:55:00,133.76,133.82,133.71,133.79,2243700.0,103.2745,103.3208,103.2358,103.2976,2243700.0
2011-04-06 10:00:00,133.79,133.86,133.73,133.85,1966600.0,103.2976,103.3517,103.2513,103.3439,1966600.0
2011-04-06 10:05:00,133.84,133.88,133.76,133.79,935300.0,103.3362,103.3671,103.2745,103.2976,935300.0
2011-04-06 10:10:00,133.8,133.81,133.63,133.63,1316300.0,103.3053,103.3131,103.1741,103.1741,1316300.0
2011-04-06 10:15:00,133.63,133.68,133.51,133.61,2194400.0,103.1741,103.2127,103.0814,103.1586,2194400.0
2011-04-06 10:20:00,133.61,133.68,133.58,133.66,1286800.0,103.1586,103.2127,103.1355,103.1972,1286800.0
2011-04-06 10:25:00,133.66,133.72,133.65,133.71,1264700.0,103.1972,103.2436,103.1895,103.2358,1264700.0
2011-04-06 10:30:00,133.71,133.85,133.6,133.81,1326600.0,103.2358,103.3439,103.1509,103.3131,1326600.0
2011-04-06 10:35:00,133.81,133.82,133.67,133.7,1280500.0,103.3131,103.3208,103.205,103.2281,1280500.0
2011-04-06 10:40:00,133.71,133.83,133.69,133.8,923900.0,103.2358,103.3285,103.2204,103.3053,923900.0
2011-04-06 10:45:00,133.8,133.85,133.78,133.81,870000.0,103.3053,103.3439,103.2899,103.3131,870000.0
2011-04-06 10:50:00,133.82,133.85,133.75,133.85,1849600.0,103.3208,103.3439,103.2667,103.3439,1849600.0
2011-04-06 10:55:00,133.85,133.85,133.71,133.77,2329200.0,103.3439,103.3439,103.2358,103.2822,2329200.0
2011-04-06 11:00:00,133.77,133.78,133.6,133.64,2703800.0,103.2822,103.2899,103.1509,103.1818,2703800.0
2011-04-06 11:05:00,133.65,133.65,133.42,133.42,2864400.0,103.1895,103.1895,103.0119,103.0119,2864400.0
2011-04-06 11:10:00,133.43,133.5,133.33,133.38,2551600.0,103.0197,103.0737,102.9425,102.9811,2551600.0
2011-04-06 11:15:00,133.39,133.45,133.35,133.41,1196900.0,102.9888,103.0351,102.9579,103.0042,1196900.0
2011-04-06 11:20:00,133.42,133.51,133.36,133.51,1441100.0,103.0119,103.0814,102.9656,103.0814,1441100.0
2011-04-06 11:25:00,133.51,133.53,133.44,133.47,1537200.0,103.0814,103.0969,103.0274,103.0505,1537200.0
2011-04-06 11:30:00,133.46,133.53,133.36,133.37,1565400.0,103.0428,103.0969,102.9656,102.9733,1565400.0
2011-04-06 11:35:00,133.38,133.41,133.28,133.37,2114000.0,102.9811,103.0042,102.9039,102.9733,2114000.0
2011-04-06 11:40:00,133.36,133.39,133.26,133.27,1464200.0,102.9656,102.9888,102.8884,102.8961,1464200.0
2011-04-06 11:45:00,133.27,133.38,133.27,133.37,1202700.0,102.8961,102.9811,102.8961,102.9733,1202700.0
2011-04-06 11:50:00,133.37,133.41,133.31,133.39,863200.0,102.9733,103.0042,102.927,102.9888,863200.0
2011-04-06 11:55:00,133.39,133.4,133.18,133.19,1520400.0,102.9888,102.9965,102.8266,102.8344,1520400.0
2011-04-06 12:00:00,133.19,133.24,133.15,133.17,1341800.0,102.8344,102.873,102.8035,102.8189,1341800.0
2011-04-06 12:05:00,133.17,133.28,133.12,133.24,1490500.0,102.8189,102.9039,102.7803,102.873,1490500.0
2011-04-06 12:10:00,133.24,133.32,133.23,133.31,558900.0,102.873,102.9347,102.8652,102.927,558900.0
2011-04-06 12:15:00,133.32,133.33,133.19,133.24,1165600.0,102.9347,102.9425,102.8344,102.873,1165600.0
2011-04-06 12:20:00,133.24,133.35,133.24,133.33,902600.0,102.873,102.9579,102.873,102.9425,902600.0
2011-04-06 12:25:00,133.32,133.36,133.28,133.32,1559300.0,102.9347,102.9656,102.9039,102.9347,1559300.0
2011-04-06 12:30:00,133.31,133.38,133.28,133.28,655900.0,102.927,102.9811,102.9039,102.9039,655900.0
2011-04-06 12:35:00,133.28,133.31,133.26,133.28,483900.0,102.9039,102.927,102.8884,102.9039,483900.0
2011-04-06 12:40:00,133.28,133.37,133.24,133.28,944700.0,102.9039,102.9733,102.873,102.9039,944700.0
2011-04-06 12:45:00,133.29,133.29,133.23,133.25,418300.0,102.9116,102.9116,102.8652,102.8807,418300.0
2011-04-06 12:50:00,133.24,133.29,133.21,133.22,705900.0,102.873,102.9116,102.8498,102.8575,705900.0
2011-04-06 12:55:00,133.22,133.29,133.19,133.29,814100.0,102.8575,102.9116,102.8344,102.9116,814100.0
2011-04-06 13:00:00,133.29,133.3,133.25,133.29,347600.0,102.9116,102.9193,102.8807,102.9116,347600.0
2011-04-06 13:05:00,133.29,133.32,133.26,133.3,323900.0,102.9116,102.9347,102.8884,102.9193,323900.0
2011-04-06 13:10:00,133.29,133.39,133.29,133.38,735100.0,102.9116,102.9888,102.9116,102.9811,735100.0
2011-04-06 13:15:00,133.37,133.45,133.36,133.39,1052100.0,102.9733,103.0351,102.9656,102.9888,1052100.0
2011-04-06 13:20:00,133.39,133.42,133.36,133.37,337100.0,102.9888,103.0119,102.9656,102.9733,337100.0
2011-04-06 13:25:00,133.38,133.41,133.35,133.41,864400.0,102.9811,103.0042,102.9579,103.0042,864400.0
2011-04-06 13:30:00,133.41,133.46,133.38,133.42,572500.0,103.0042,103.0428,102.9811,103.0119,572500.0
2011-04-06 13:35:00,133.43,133.46,133.36,133.38,446500.0,103.0197,103.0428,102.9656,102.9811,446500.0
2011-04-06 13:40:00,133.39,133.41,133.34,133.36,979800.0,102.9888,103.0042,102.9502,102.9656,979800.0
2011-04-06 13:45:00,133.37,133.44,133.33,133.36,914300.0,102.9733,103.0274,102.9425,102.9656,914300.0
2011-04-06 13:50:00,133.36,133.42,133.35,133.39,308300.0,102.9656,103.0119,102.9579,102.9888,308300.0
2011-04-06 13:55:00,133.39,133.46,133.39,133.45,438100.0,102.9888,103.0428,102.9888,103.0351,438100.0
2011-04-06 14:00:00,133.46,133.46,133.41,133.44,378900.0,103.0428,103.0428,103.0042,103.0274,378900.0
2011-04-06 14:05:00,133.44,133.5,133.4,133.5,747300.0,103.0274,103.0737,102.9965,103.0737,747300.0
2011-04-06 14:10:00,133.5,133.56,133.45,133.53,1099500.0,103.0737,103.12,103.0351,103.0969,1099500.0
2011-04-06 14:15:00,133.54,133.55,133.46,133.49,819900.0,103.1046,103.1123,103.0428,103.066,819900.0
2011-04-06 14:20:00,133.48,133.5,133.41,133.44,731700.0,103.0583,103.0737,103.0042,103.0274,731700.0
2011-04-06 14:25:00,133.44,133.48,133.39,133.41,692900.0,103.0274,103.0583,102.9888,103.0042,692900.0
2011-04-06 14:30:00,133.41,133.51,133.4,133.51,493600.0,103.0042,103.0814,102.9965,103.0814,493600.0
2011-04-06 14:35:00,133.51,133.57,133.5,133.57,667800.0,103.0814,103.1278,103.0737,103.1278,667800.0
2011-04-06 14:40:00,133.57,133.57,133.5,133.53,826000.0,103.1278,103.1278,103.0737,103.0969,826000.0
2011-04-06 14:45:00,133.53,133.65,133.53,133.58,1633500.0,103.0969,103.1895,103.0969,103.1355,1633500.0
2011-04-06 14:50:00,133.59,133.62,133.55,133.55,440400.0,103.1432,103.1664,103.1123,103.1123,440400.0
2011-04-06 14:55:00,133.56,133.62,133.52,133.58,848200.0,103.12,103.1664,103.0892,103.1355,848200.0
2011-04-06 15:00:00,133.58,133.64,133.53,133.64,663500.0,103.1355,103.1818,103.0969,103.1818,663500.0
2011-04-06 15:05:00,133.63,133.65,133.6,133.6,726800.0,103.1741,103.1895,103.1509,103.1509,726800.0
2011-04-06 15:10:00,133.6,133.68,133.58,133.66,1029800.0,103.1509,103.2127,103.1355,103.1972,1029800.0
2011-04-06 15:15:00,133.64,133.71,133.63,133.63,861300.0,103.1818,103.2358,103.1741,103.1741,861300.0
2011-04-06 15:20:00,133.63,133.65,133.54,133.58,1285400.0,103.1741,103.1895,103.1046,103.1355,1285400.0
2011-04-06 15:25:00,133.57,133.61,133.55,133.55,1470700.0,103.1278,103.1586,103.1123,103.1123,1470700.0
2011-04-06 15:30:00,133.55,133.66,133.55,133.65,1880900.0,103.1123,103.1972,103.1123,103.1895,1880900.0
2011-04-06 15:35:00,133.64,133.66,133.61,133.66,1143100.0,103.1818,103.1972,103.1586,103.1972,1143100.0
2011-04-06 15:40:00,133.65,133.7,133.64,133.7,1970000.0,103.1895,103.2281,103.1818,103.2281,1970000.0
2011-04-06 15:45:00,133.69,133.7,133.62,133.65,3199600.0,103.2204,103.2281,103.1664,103.1895,3199600.0
2011-04-06 15:50:00,133.65,133.67,133.57,133.64,2693900.0,103.1895,103.205,103.1278,103.1818,2693900.0
2011-04-06 15:55:00,133.64,133.68,133.58,133.62,4404400.0,103.1818,103.2127,103.1355,103.1664,4404400.0
2011-04-07 09:30:00,133.42,133.54,133.38,133.48,2624400.0,103.0119,103.1046,102.9811,103.0583,2624400.0
2011-04-07 09:35:00,133.47,133.58,133.44,133.46,2044500.0,103.0505,103.1355,103.0274,103.0428,2044500.0
2011-04-07 09:40:00,133.46,133.7,133.45,133.68,1922800.0,103.0428,103.2281,103.0351,103.2127,1922800.0
2011-04-07 09:45:00,133.68,133.8,133.67,133.76,2610600.0,103.2127,103.3053,103.205,103.2745,2610600.0
2011-04-07 09:50:00,133.77,133.9,133.71,133.87,2636700.0,103.2822,103.3825,103.2358,103.3594,2636700.0
2011-04-07 09:55:00,133.87,133.9,133.81,133.87,2050000.0,103.3594,103.3825,103.3131,103.3594,2050000.0
2011-04-07 10:00:00,133.87,133.94,133.83,133.85,1229900.0,103.3594,103.4134,103.3285,103.3439,1229900.0
2011-04-07 10:05:00,133.86,133.86,133.7,133.76,1518000.0,103.3517,103.3517,103.2281,103.2745,1518000.0
2011-04-07 10:10:00,133.77,133.82,133.71,133.75,907400.0,103.2822,103.3208,103.2358,103.2667,907400.0
2011-04-07 10:15:00,133.75,133.79,133.65,133.7,1128700.0,103.2667,103.2976,103.1895,103.2281,1128700.0
2011-04-07 10:20:00,133.69,133.82,133.69,133.77,749400.0,103.2204,103.3208,103.2204,103.2822,749400.0
2011-04-07 10:25:00,133.76,133.82,133.65,133.66,1036800.0,103.2745,103.3208,103.1895,103.1972,1036800.0
2011-04-07 10:30:00,133.66,133.69,133.57,133.59,1481200.0,103.1972,103.2204,103.1278,103.1432,1481200.0
2011-04-07 10:35:00,133.59,133.6,132.98,133.21,7492400.0,103.1432,103.1509,102.6722,102.8498,7492400.0
2011-04-07 10:40:00,133.21,133.21,132.7,132.84,12771600.0,102.8498,102.8498,102.456,102.5641,12771600.0
2011-04-07 10:45:00,132.84,133.19,132.66,133.18,6883400.0,102.5641,102.8344,102.4252,102.8266,6883400.0
2011-04-07 10:50:00,133.18,133.39,132.68,133.34,5156700.0,102.8266,102.9888,102.4406,102.9502,5156700.0
2011-04-07 10:55:00,133.34,133.38,133.26,133.34,3486500.0,102.9502,102.9811,102.8884,102.9502,3486500.0
2011-04-07 11:00:00,133.35,133.38,133.2,133.28,2179900.0,102.9579,102.9811,102.8421,102.9039,2179900.0
2011-04-07 11:05:00,133.28,133.47,133.27,133.32,4030700.0,102.9039,103.0505,102.8961,102.9347,4030700.0
2011-04-07 11:10:00,133.32,133.41,133.26,133.29,2535400.0,102.9347,103.0042,102.8884,102.9116,2535400.0
2011-04-07 11:15:00,133.29,133.33,133.17,133.2,1492200.0,102.9116,102.9425,102.8189,102.8421,1492200.0
2011-04-07 11:20:00,133.2,133.26,133.13,133.25,3060600.0,102.8421,102.8884,102.788,102.8807,3060600.0
2011-04-07 11:25:00,133.24,133.32,133.18,133.23,1642500.0,102.873,102.9347,102.8266,102.8652,1642500.0
2011-04-07 11:30:00,133.22,133.24,132.8,132.83,3358500.0,102.8575,102.873,102.5332,102.5564,3358500.0
2011-04-07 11:35:00,132.83,132.96,132.74,132.92,6687100.0,102.5564,102.6568,102.4869,102.6259,6687100.0
2011-04-07 11:40:00,132.92,133.01,132.83,132.96,1922100.0,102.6259,102.6954,102.5564,102.6568,1922100.0
2011-04-07 11:45:00,132.96,133.0,132.83,132.89,1043600.0,102.6568,102.6877,102.5564,102.6027,1043600.0
2011-04-07 11:50:00,132.89,133.03,132.88,133.0,1535200.0,102.6027,102.7108,102.595,102.6877,1535200.0
2011-04-07 11:55:00,132.99,133.28,132.94,133.26,1860800.0,102.6799,102.9039,102.6413,102.8884,1860800.0
2011-04-07 12:00:00,133.25,133.28,133.18,133.18,1307900.0,102.8807,102.9039,102.8266,102.8266,1307900.0
2011-04-07 12:05:00,133.19,133.38,133.18,133.36,2190300.0,102.8344,102.9811,102.8266,102.9656,2190300.0
2011-04-07 12:10:00,133.36,133.38,133.26,133.35,1601000.0,102.9656,102.9811,102.8884,102.9579,1601000.0
2011-04-07 12:15:00,133.34,133.45,133.34,133.37,2156200.0,102.9502,103.0351,102.9502,102.9733,2156200.0
2011-04-07 12:20:00,133.37,133.41,133.29,133.33,1547400.0,102.9733,103.0042,102.9116,102.9425,1547400.0
2011-04-07 12:25:00,133.33,133.38,133.32,133.32,454800.0,102.9425,102.9811,102.9347,102.9347,454800.0
2011-04-07 12:30:00,133.33,133.4,133.31,133.39,683100.0,102.9425,102.9965,102.927,102.9888,683100.0
2011-04-07 12:35:00,133.39,133.59,133.38,133.54,2376000.0,102.9888,103.1432,102.9811,103.1046,2376000.0
2011-04-07 12:40:00,133.55,133.63,133.53,133.54,1263000.0,103.1123,103.1741,103.0969,103.1046,1263000.0
2011-04-07 12:45:00,133.54,133.57,133.5,133.5,667100.0,103.1046,103.1278,103.0737,103.0737,667100.0
2011-04-07 12:50:00,133.5,133.54,133.48,133.52,992100.0,103.0737,103.1046,103.0583,103.0892,992100.0
2011-04-07 12:55:00,133.51,133.52,133.48,133.52,513000.0,103.0814,103.0892,103.0583,103.0892,513000.0
2011-04-07 13:00:00,133.52,133.53,133.39,133.42,1077500.0,103.0892,103.0969,102.9888,103.0119,1077500.0
2011-04-07 13:05:00,133.42,133.5,133.38,133.45,753500.0,103.0119,103.0737,102.9811,103.0351,753500.0
2011-04-07 13:10:00,133.44,133.45,133.23,133.25,1826900.0,103.0274,103.0351,102.8652,102.8807,1826900.0
2011-04-07 13:15:00,133.24,133.28,133.19,133.22,1132400.0,102.873,102.9039,102.8344,102.8575,1132400.0
2011-04-07 13:20:00,133.22,133.26,133.16,133.25,712100.0,102.8575,102.8884,102.8112,102.8807,712100.0
2011-04-07 13:25:00,133.25,133.27,133.16,133.17,641700.0,102.8807,102.8961,102.8112,102.8189,641700.0
2011-04-07 13:30:00,133.17,133.19,133.07,133.19,1758700.0,102.8189,102.8344,102.7417,102.8344,1758700.0
2011-04-07 13:35:00,133.18,133.26,133.14,133.15,893100.0,102.8266,102.8884,102.7958,102.8035,893100.0
2011-04-07 13:40:00,133.15,133.18,133.06,133.11,845400.0,102.8035,102.8266,102.734,102.7726,845400.0
2011-04-07 13:45:00,133.1,133.12,132.95,133.07,1892500.0,102.7649,102.7803,102.6491,102.7417,1892500.0
2011-04-07 13:50:00,133.08,133.11,133.03,133.1,848100.0,102.7494,102.7726,102.7108,102.7649,848100.0
2011-04-07 13:55:00,133.11,133.21,133.01,133.08,963500.0,102.7726,102.8498,102.6954,102.7494,963500.0
2011-04-07 14:00:00,133.08,133.19,133.07,133.15,503400.0,102.7494,102.8344,102.7417,102.8035,503400.0
2011-04-07 14:05:00,133.15,133.17,133.03,133.09,803400.0,102.8035,102.8189,102.7108,102.7572,803400.0
2011-04-07 14:10:00,133.09,133.19,133.05,133.08,721700.0,102.7572,102.8344,102.7263,102.7494,721700.0
2011-04-07 14:15:00,133.07,133.15,133.01,133.15,885800.0,102.7417,102.8035,102.6954,102.8035,885800.0
2011-04-07 14:20:00,133.15,133.16,133.03,133.11,1119300.0,102.8035,102.8112,102.7108,102.7726,1119300.0
2011-04-07 14:25:00,133.11,133.11,132.96,132.96,902400.0,102.7726,102.7726,102.6568,102.6568,902400.0
2011-04-07 14:30:00,132.97,133.06,132.96,133.02,967200.0,102.6645,102.734,102.6568,102.7031,967200.0
2011-04-07 14:35:00,133.02,133.17,133.0,133.07,1690700.0,102.7031,102.8189,102.6877,102.7417,1690700.0
2011-04-07 14:40:00,133.08,133.19,133.0,133.17,1102000.0,102.7494,102.8344,102.6877,102.8189,1102000.0
2011-04-07 14:45:00,133.18,133.19,133.13,133.15,796300.0,102.8266,102.8344,102.788,102.8035,796300.0
2011-04-07 14:50:00,133.15,133.29,133.13,133.27,1820700.0,102.8035,102.9116,102.788,102.8961,1820700.0
2011-04-07 14:55:00,133.26,133.27,133.19,133.26,767200.0,102.8884,102.8961,102.8344,102.8884,767200.0
2011-04-07 15:00:00,133.25,133.26,133.16,133.23,741900.0,102.8807,102.8884,102.8112,102.8652,741900.0
2011-04-07 15:05:00,133.23,133.26,133.14,133.25,1368600.0,102.8652,102.8884,102.7958,102.8807,1368600.0
2011-04-07 15:10:00,133.25,133.25,133.15,133.19,718500.0,102.8807,102.8807,102.8035,102.8344,718500.0
2011-04-07 15:15:00,133.2,133.37,133.16,133.33,1520500.0,102.8421,102.9733,102.8112,102.9425,1520500.0
2011-04-07 15:20:00,133.33,133.37,133.26,133.28,1022300.0,102.9425,102.9733,102.8884,102.9039,1022300.0
2011-04-07 15:25:00,133.27,133.32,133.08,133.17,1715500.0,102.8961,102.9347,102.7494,102.8189,1715500.0
2011-04-07 15:30:00,133.17,133.21,133.08,133.17,2191500.0,102.8189,102.8498,102.7494,102.8189,2191500.0
2011-04-07 15:35:00,133.17,133.26,133.17,133.25,1890200.0,102.8189,102.8884,102.8189,102.8807,1890200.0
2011-04-07 15:40:00,133.26,133.35,133.25,133.34,1205000.0,102.8884,102.9579,102.8807,102.9502,1205000.0
2011-04-07 15:45:00,133.34,133.41,133.32,133.37,4474600.0,102.9502,103.0042,102.9347,102.9733,4474600.0
2011-04-07 15:50:00,133.37,133.39,133.25,133.34,5669400.0,102.9733,102.9888,102.8807,102.9502,5669400.0
2011-04-07 15:55:00,133.34,133.39,133.31,133.36,3514100.0,102.9502,102.9888,102.927,102.9656,3514100.0
2011-04-08 09:30:00,133.9,133.99,133.82,133.91,3942800.0,103.3825,103.452,103.3208,103.3903,3942800.0
2011-04-08 09:35:00,133.92,133.99,133.76,133.76,3123100.0,103.398,103.452,103.2745,103.2745,3123100.0
2011-04-08 09:40:00,133.77,133.84,133.71,133.81,3010200.0,103.2822,103.3362,103.2358,103.3131,3010200.0
2011-04-08 09:45:00,133.81,133.81,133.59,133.63,1905700.0,103.3131,103.3131,103.1432,103.1741,1905700.0
2011-04-08 09:50:00,133.63,133.66,133.5,133.62,2117200.0,103.1741,103.1972,103.0737,103.1664,2117200.0
2011-04-08 09:55:00,133.63,133.68,133.59,133.64,962700.0,103.1741,103.2127,103.1432,103.1818,962700.0
2011-04-08 10:00:00,133.65,133.73,133.6,133.65,1165000.0,103.1895,103.2513,103.1509,103.1895,1165000.0
2011-04-08 10:05:00,133.65,133.65,133.48,133.49,1313500.0,103.1895,103.1895,103.0583,103.066,1313500.0
2011-04-08 10:10:00,133.48,133.67,133.48,133.65,1521400.0,103.0583,103.205,103.0583,103.1895,1521400.0
2011-04-08 10:15:00,133.64,133.71,133.45,133.51,1774800.0,103.1818,103.2358,103.0351,103.0814,1774800.0
2011-04-08 10:20:00,133.51,133.52,133.29,133.43,2765800.0,103.0814,103.0892,102.9116,103.0197,2765800.0
2011-04-08 10:25:00,133.44,133.5,133.36,133.36,1678800.0,103.0274,103.0737,102.9656,102.9656,1678800.0
2011-04-08 10:30:00,133.36,133.49,133.34,133.43,1659100.0,102.9656,103.066,102.9502,103.0197,1659100.0
2011-04-08 10:35:00,133.42,133.49,133.37,133.48,746600.0,103.0119,103.066,102.9733,103.0583,746600.0
2011-04-08 10:40:00,133.48,133.53,133.44,133.44,1073500.0,103.0583,103.0969,103.0274,103.0274,1073500.0
2011-04-08 10:45:00,133.44,133.53,133.42,133.48,773200.0,103.0274,103.0969,103.0119,103.0583,773200.0
2011-04-08 10:50:00,133.49,133.51,133.34,133.41,1329800.0,103.066,103.0814,102.9502,103.0042,1329800.0
2011-04-08 10:55:00,133.4,133.42,133.28,133.29,1921500.0,102.9965,103.0119,102.9039,102.9116,1921500.0
2011-04-08 11:00:00,133.29,133.32,133.2,133.27,2018200.0,102.9116,102.9347,102.8421,102.8961,2018200.0
2011-04-08 11:05:00,133.28,133.33,133.2,133.29,2319900.0,102.9039,102.9425,102.8421,102.9116,2319900.0
2011-04-08 11:10:00,133.29,133.29,133.17,133.21,1241600.0,102.9116,102.9116,102.8189,102.8498,1241600.0
2011-04-08 11:15:00,133.21,133.33,133.19,133.3,1107600.0,102.8498,102.9425,102.8344,102.9193,1107600.0
2011-04-08 11:20:00,133.31,133.39,133.3,133.31,1939800.0,102.927,102.9888,102.9193,102.927,1939800.0
2011-04-08 11:25:00,133.3,133.36,133.2,133.22,1142700.0,102.9193,102.9656,102.8421,102.8575,1142700.0
2011-04-08 11:30:00,133.23,133.41,133.19,133.41,1610000.0,102.8652,103.0042,102.8344,103.0042,1610000.0
2011-04-08 11:35:00,133.41,133.49,133.4,133.45,1356300.0,103.0042,103.066,102.9965,103.0351,1356300.0
2011-04-08 11:40:00,133.45,133.47,133.4,133.45,916200.0,103.0351,103.0505,102.9965,103.0351,916200.0
2011-04-08 11:45:00,133.45,133.48,133.41,133.42,442300.0,103.0351,103.0583,103.0042,103.0119,442300.0
2011-04-08 11:50:00,133.41,133.43,133.37,133.4,573900.0,103.0042,103.0197,102.9733,102.9965,573900.0
2011-04-08 11:55:00,133.4,133.4,133.36,133.37,596400.0,102.9965,102.9965,102.9656,102.9733,596400.0
2011-04-08 12:00:00,133.36,133.41,133.35,133.37,417600.0,102.9656,103.0042,102.9579,102.9733,417600.0
2011-04-08 12:05:00,133.37,133.43,133.35,133.37,410700.0,102.9733,103.0197,102.9579,102.9733,410700.0
2011-04-08 12:10:00,133.37,133.39,133.35,133.38,159300.0,102.9733,102.9888,102.9579,102.9811,159300.0
2011-04-08 12:15:00,133.38,133.43,133.38,133.42,218800.0,102.9811,103.0197,102.9811,103.0119,218800.0
2011-04-08 12:20:00,133.41,133.42,133.26,133.28,591400.0,103.0042,103.0119,102.8884,102.9039,591400.0
2011-04-08 12:25:00,133.29,133.34,133.26,133.31,619500.0,102.9116,102.9502,102.8884,102.927,619500.0
2011-04-08 12:30:00,133.32,133.41,133.31,133.38,314600.0,102.9347,103.0042,102.927,102.9811,314600.0
2011-04-08 12:35:00,133.38,133.41,133.37,133.4,298200.0,102.9811,103.0042,102.9733,102.9965,298200.0
2011-04-08 12:40:00,133.4,133.4,133.31,133.32,393100.0,102.9965,102.9965,102.927,102.9347,393100.0
2011-04-08 12:45:00,133.32,133.36,133.27,133.28,959900.0,102.9347,102.9656,102.8961,102.9039,959900.0
2011-04-08 12:50:00,133.28,133.32,133.18,133.21,1004200.0,102.9039,102.9347,102.8266,102.8498,1004200.0
2011-04-08 12:55:00,133.2,133.22,133.1,133.18,1212000.0,102.8421,102.8575,102.7649,102.8266,1212000.0
2011-04-08 13:00:00,133.18,133.23,133.14,133.2,665700.0,102.8266,102.8652,102.7958,102.8421,665700.0
2011-04-08 13:05:00,133.2,133.24,133.15,133.22,569000.0,102.8421,102.873,102.8035,102.8575,569000.0
2011-04-08 13:10:00,133.23,133.23,133.14,133.17,1057900.0,102.8652,102.8652,102.7958,102.8189,1057900.0
2011-04-08 13:15:00,133.17,133.24,133.15,133.2,588600.0,102.8189,102.873,102.8035,102.8421,588600.0
2011-04-08 13:20:00,133.2,133.27,133.19,133.25,839200.0,102.8421,102.8961,102.8344,102.8807,839200.0
2011-04-08 13:25:00,133.24,133.26,133.2,133.22,320000.0,102.873,102.8884,102.8421,102.8575,320000.0
2011-04-08 13:30:00,133.22,133.25,133.1,133.16,976700.0,102.8575,102.8807,102.7649,102.8112,976700.0
2011-04-08 13:35:00,133.16,133.22,133.16,133.19,542300.0,102.8112,102.8575,102.8112,102.8344,542300.0
2011-04-08 13:40:00,133.19,133.2,133.13,133.16,526200.0,102.8344,102.8421,102.788,102.8112,526200.0
2011-04-08 13:45:00,133.15,133.2,133.11,133.17,708100.0,102.8035,102.8421,102.7726,102.8189,708100.0
2011-04-08 13:50:00,133.16,133.24,133.16,133.21,654100.0,102.8112,102.873,102.8112,102.8498,654100.0
2011-04-08 13:55:00,133.22,133.24,133.16,133.22,997700.0,102.8575,102.873,102.8112,102.8575,997700.0
2011-04-08 14:00:00,133.22,133.24,133.18,133.2,389000.0,102.8575,102.873,102.8266,102.8421,389000.0
2011-04-08 14:05:00,133.2,133.22,133.19,133.2,517400.0,102.8421,102.8575,102.8344,102.8421,517400.0
2011-04-08 14:10:00,133.2,133.21,133.09,133.09,1097700.0,102.8421,102.8498,102.7572,102.7572,1097700.0
2011-04-08 14:15:00,133.09,133.12,133.03,133.11,1855600.0,102.7572,102.7803,102.7108,102.7726,1855600.0
2011-04-08 14:20:00,133.11,133.12,133.0,133.02,1095200.0,102.7726,102.7803,102.6877,102.7031,1095200.0
2011-04-08 14:25:00,133.02,133.04,132.94,133.02,1354400.0,102.7031,102.7185,102.6413,102.7031,1354400.0
2011-04-08 14:30:00,133.02,133.04,132.93,132.95,978900.0,102.7031,102.7185,102.6336,102.6491,978900.0
2011-04-08 14:35:00,132.95,132.95,132.79,132.89,2850500.0,102.6491,102.6491,102.5255,102.6027,2850500.0
2011-04-08 14:40:00,132.89,132.9,132.75,132.77,1634900.0,102.6027,102.6105,102.4946,102.5101,1634900.0
2011-04-08 14:45:00,132.77,132.82,132.58,132.6,4337600.0,102.5101,102.5487,102.3634,102.3788,4337600.0
2011-04-08 14:50:00,132.61,132.62,132.52,132.59,2474300.0,102.3866,102.3943,102.3171,102.3711,2474300.0
2011-04-08 14:55:00,132.59,132.6,132.35,132.39,6040000.0,102.3711,102.3788,102.1858,102.2167,6040000.0
2011-04-08 15:00:00,132.39,132.47,132.31,132.43,3486000.0,102.2167,102.2785,102.1549,102.2476,3486000.0
2011-04-08 15:05:00,132.43,132.63,132.41,132.56,3045800.0,102.2476,102.402,102.2321,102.3479,3045800.0
2011-04-08 15:10:00,132.56,132.64,132.52,132.53,2980800.0,102.3479,102.4097,102.3171,102.3248,2980800.0
2011-04-08 15:15:00,132.53,132.57,132.47,132.56,1682800.0,102.3248,102.3557,102.2785,102.3479,1682800.0
2011-04-08 15:20:00,132.56,132.6,132.47,132.5,1913800.0,102.3479,102.3788,102.2785,102.3016,1913800.0
2011-04-08 15:25:00,132.5,132.62,132.41,132.6,2214000.0,102.3016,102.3943,102.2321,102.3788,2214000.0
2011-04-08 15:30:00,132.6,132.74,132.55,132.68,2897300.0,102.3788,102.4869,102.3402,102.4406,2897300.0
2011-04-08 15:35:00,132.68,132.72,132.62,132.62,1649100.0,102.4406,102.4715,102.3943,102.3943,1649100.0
2011-04-08 15:40:00,132.62,132.72,132.57,132.69,2033100.0,102.3943,102.4715,102.3557,102.4483,2033100.0
2011-04-08 15:45:00,132.7,132.85,132.69,132.8,4518100.0,102.456,102.5719,102.4483,102.5332,4518100.0
2011-04-08 15:50:00,132.81,132.96,132.78,132.92,2846800.0,102.541,102.6568,102.5178,102.6259,2846800.0
2011-04-08 15:55:00,132.93,132.95,132.81,132.85,5054500.0,102.6336,102.6491,102.541,102.5719,5054500.0
2011-04-11 09:30:00,133.0,133.23,133.0,133.22,3269100.0,102.6877,102.8652,102.6877,102.8575,3269100.0
2011-04-11 09:35:00,133.21,133.23,132.98,133.06,3429900.0,102.8498,102.8652,102.6722,102.734,3429900.0
2011-04-11 09:40:00,133.05,133.18,132.99,133.15,2464600.0,102.7263,102.8266,102.6799,102.8035,2464600.0
2011-04-11 09:45:00,133.16,133.38,133.14,133.38,2266800.0,102.8112,102.9811,102.7958,102.9811,2266800.0
2011-04-11 09:50:00,133.38,133.45,133.29,133.37,2377500.0,102.9811,103.0351,102.9116,102.9733,2377500.0
2011-04-11 09:55:00,133.36,133.44,133.26,133.27,2071200.0,102.9656,103.0274,102.8884,102.8961,2071200.0
2011-04-11 10:00:00,133.27,133.36,133.23,133.27,1709100.0,102.8961,102.9656,102.8652,102.8961,1709100.0
2011-04-11 10:05:00,133.27,133.29,133.1,133.11,2260200.0,102.8961,102.9116,102.7649,102.7726,2260200.0
2011-04-11 10:10:00,133.11,133.14,133.03,133.09,2756600.0,102.7726,102.7958,102.7108,102.7572,2756600.0
2011-04-11 10:15:00,133.09,133.17,132.98,133.0,1801500.0,102.7572,102.8189,102.6722,102.6877,1801500.0
2011-04-11 10:20:00,133.0,133.03,132.95,132.98,2246600.0,102.6877,102.7108,102.6491,102.6722,2246600.0
2011-04-11 10:25:00,132.98,133.08,132.96,133.01,1177200.0,102.6722,102.7494,102.6568,102.6954,1177200.0
2011-04-11 10:30:00,133.01,133.05,132.9,133.03,1426000.0,102.6954,102.7263,102.6105,102.7108,1426000.0
2011-04-11 10:35:00,133.02,133.15,133.0,133.14,2345700.0,102.7031,102.8035,102.6877,102.7958,2345700.0
2011-04-11 10:40:00,133.14,133.19,133.04,133.19,1150000.0,102.7958,102.8344,102.7185,102.8344,1150000.0
2011-04-11 10:45:00,133.2,133.26,133.16,133.24,1162700.0,102.8421,102.8884,102.8112,102.873,1162700.0
2011-04-11 10:50:00,133.24,133.29,133.16,133.19,993300.0,102.873,102.9116,102.8112,102.8344,993300.0
2011-04-11 10:55:00,133.19,133.24,133.17,133.19,424100.0,102.8344,102.873,102.8189,102.8344,424100.0
2011-04-11 11:00:00,133.19,133.24,133.08,133.13,901300.0,102.8344,102.873,102.7494,102.788,901300.0
2011-04-11 11:05:00,133.13,133.23,133.11,133.2,602700.0,102.788,102.8652,102.7726,102.8421,602700.0
2011-04-11 11:10:00,133.2,133.2,133.12,133.17,721900.0,102.8421,102.8421,102.7803,102.8189,721900.0
2011-04-11 11:15:00,133.18,133.32,133.17,133.27,2081300.0,102.8266,102.9347,102.8189,102.8961,2081300.0
2011-04-11 11:20:00,133.28,133.28,133.13,133.14,1134600.0,102.9039,102.9039,102.788,102.7958,1134600.0
2011-04-11 11:25:00,133.14,133.21,133.13,133.13,669500.0,102.7958,102.8498,102.788,102.788,669500.0
2011-04-11 11:30:00,133.14,133.15,133.07,133.12,852100.0,102.7958,102.8035,102.7417,102.7803,852100.0
2011-04-11 11:35:00,133.12,133.2,133.1,133.13,775000.0,102.7803,102.8421,102.7649,102.788,775000.0
2011-04-11 11:40:00,133.13,133.21,133.12,133.18,525100.0,102.788,102.8498,102.7803,102.8266,525100.0
2011-04-11 11:45:00,133.18,133.19,133.09,133.09,385800.0,102.8266,102.8344,102.7572,102.7572,385800.0
2011-04-11 11:50:00,133.09,133.15,133.09,133.09,403400.0,102.7572,102.8035,102.7572,102.7572,403400.0
2011-04-11 11:55:00,133.09,133.12,132.97,132.98,1601300.0,102.7572,102.7803,102.6645,102.6722,1601300.0
2011-04-11 12:00:00,132.98,133.03,132.97,132.99,908000.0,102.6722,102.7108,102.6645,102.6799,908000.0
2011-04-11 12:05:00,132.99,132.99,132.9,132.93,1902100.0,102.6799,102.6799,102.6105,102.6336,1902100.0
2011-04-11 12:10:00,132.94,132.98,132.91,132.92,904700.0,102.6413,102.6722,102.6182,102.6259,904700.0
2011-04-11 12:15:00,132.92,132.92,132.82,132.85,1256800.0,102.6259,102.6259,102.5487,102.5719,1256800.0
2011-04-11 12:20:00,132.85,132.95,132.84,132.93,837300.0,102.5719,102.6491,102.5641,102.6336,837300.0
2011-04-11 12:25:00,132.94,133.01,132.93,132.97,726600.0,102.6413,102.6954,102.6336,102.6645,726600.0
2011-04-11 12:30:00,132.97,132.98,132.91,132.92,461100.0,102.6645,102.6722,102.6182,102.6259,461100.0
2011-04-11 12:35:00,132.92,132.93,132.67,132.73,1235400.0,102.6259,102.6336,102.4329,102.4792,1235400.0
2011-04-11 12:40:00,132.72,132.73,132.59,132.72,1767600.0,102.4715,102.4792,102.3711,102.4715,1767600.0
2011-04-11 12:45:00,132.72,132.73,132.65,132.67,596500.0,102.4715,102.4792,102.4174,102.4329,596500.0
2011-04-11 12:50:00,132.67,132.7,132.66,132.69,532000.0,102.4329,102.456,102.4252,102.4483,532000.0
2011-04-11 12:55:00,132.68,132.69,132.55,132.55,998600.0,102.4406,102.4483,102.3402,102.3402,998600.0
2011-04-11 13:00:00,132.55,132.62,132.48,132.6,2537300.0,102.3402,102.3943,102.2862,102.3788,2537300.0
2011-04-11 13:05:00,132.61,132.7,132.59,132.69,870700.0,102.3866,102.456,102.3711,102.4483,870700.0
2011-04-11 13:10:00,132.68,132.72,132.59,132.64,1017300.0,102.4406,102.4715,102.3711,102.4097,1017300.0
2011-04-11 13:15:00,132.64,132.64,132.48,132.57,695800.0,102.4097,102.4097,102.2862,102.3557,695800.0
2011-04-11 13:20:00,132.57,132.71,132.56,132.65,781600.0,102.3557,102.4638,102.3479,102.4174,781600.0
2011-04-11 13:25:00,132.65,132.71,132.63,132.67,815300.0,102.4174,102.4638,102.402,102.4329,815300.0
2011-04-11 13:30:00,132.67,132.67,132.57,132.6,624800.0,102.4329,102.4329,102.3557,102.3788,624800.0
2011-04-11 13:35:00,132.6,132.6,132.53,132.56,623400.0,102.3788,102.3788,102.3248,102.3479,623400.0
2011-04-11 13:40:00,132.56,132.69,132.56,132.66,1017500.0,102.3479,102.4483,102.3479,102.4252,1017500.0
2011-04-11 13:45:00,132.66,132.67,132.54,132.54,576200.0,102.4252,102.4329,102.3325,102.3325,576200.0
2011-04-11 13:50:00,132.54,132.71,132.48,132.68,1418900.0,102.3325,102.4638,102.2862,102.4406,1418900.0
2011-04-11 13:55:00,132.68,132.72,132.62,132.71,683300.0,102.4406,102.4715,102.3943,102.4638,683300.0
2011-04-11 14:00:00,132.71,132.75,132.67,132.74,806600.0,102.4638,102.4946,102.4329,102.4869,806600.0
2011-04-11 14:05:00,132.74,132.83,132.69,132.79,1351800.0,102.4869,102.5564,102.4483,102.5255,1351800.0
2011-04-11 14:10:00,132.79,132.8,132.72,132.72,476000.0,102.5255,102.5332,102.4715,102.4715,476000.0
2011-04-11 14:15:00,132.72,132.78,132.69,132.76,787000.0,102.4715,102.5178,102.4483,102.5024,787000.0
2011-04-11 14:20:00,132.76,132.78,132.68,132.72,1175200.0,102.5024,102.5178,102.4406,102.4715,1175200.0
2011-04-11 14:25:00,132.72,132.74,132.69,132.73,385700.0,102.4715,102.4869,102.4483,102.4792,385700.0
2011-04-11 14:30:00,132.73,132.78,132.58,132.63,1264700.0,102.4792,102.5178,102.3634,102.402,1264700.0
2011-04-11 14:35:00,132.63,132.64,132.51,132.53,925800.0,102.402,102.4097,102.3093,102.3248,925800.0
2011-04-11 14:40:00,132.53,132.55,132.48,132.48,704700.0,102.3248,102.3402,102.2862,102.2862,704700.0
2011-04-11 14:45:00,132.49,132.49,132.41,132.48,1272700.0,102.2939,102.2939,102.2321,102.2862,1272700.0
2011-04-11 14:50:00,132.48,132.57,132.47,132.49,1145100.0,102.2862,102.3557,102.2785,102.2939,1145100.0
2011-04-11 14:55:00,132.5,132.5,132.36,132.39,2406300.0,102.3016,102.3016,102.1935,102.2167,2406300.0
2011-04-11 15:00:00,132.4,132.42,132.17,132.19,3003700.0,102.2244,102.2399,102.0468,102.0623,3003700.0
2011-04-11 15:05:00,132.2,132.31,132.19,132.25,1846200.0,102.07,102.1549,102.0623,102.1086,1846200.0
2011-04-11 15:10:00,132.24,132.25,132.15,132.22,1059400.0,102.1009,102.1086,102.0314,102.0854,1059400.0
2011-04-11 15:15:00,132.22,132.32,132.14,132.26,3178300.0,102.0854,102.1626,102.0237,102.1163,3178300.0
2011-04-11 15:20:00,132.27,132.36,132.23,132.32,3416500.0,102.124,102.1935,102.0932,102.1626,3416500.0
2011-04-11 15:25:00,132.32,132.36,132.22,132.24,1006900.0,102.1626,102.1935,102.0854,102.1009,1006900.0
2011-04-11 15:30:00,132.22,132.38,132.21,132.28,1868800.0,102.0854,102.209,102.0777,102.1318,1868800.0
2011-04-11 15:35:00,132.28,132.35,132.28,132.34,718900.0,102.1318,102.1858,102.1318,102.1781,718900.0
2011-04-11 15:40:00,132.33,132.38,132.33,132.38,1133900.0,102.1704,102.209,102.1704,102.209,1133900.0
2011-04-11 15:45:00,132.37,132.5,132.32,132.46,2837100.0,102.2013,102.3016,102.1626,102.2707,2837100.0
2011-04-11 15:50:00,132.46,132.52,132.4,132.42,1742100.0,102.2707,102.3171,102.2244,102.2399,1742100.0
2011-04-11 15:55:00,132.41,132.48,132.4,132.47,2983400.0,102.2321,102.2862,102.2244,102.2785,2983400.0
2011-04-12 09:30:00,131.72,131.77,131.54,131.64,3636200.0,101.6994,101.738,101.5604,101.6376,3636200.0
2011-04-12 09:35:00,131.63,131.86,131.55,131.81,4159000.0,101.6299,101.8075,101.5681,101.7689,4159000.0
2011-04-12 09:40:00,131.8,131.9,131.76,131.83,2611700.0,101.7612,101.8384,101.7303,101.7843,2611700.0
2011-04-12 09:45:00,131.83,131.98,131.8,131.8,2676000.0,101.7843,101.9001,101.7612,101.7612,2676000.0
2011-04-12 09:50:00,131.8,131.87,131.67,131.68,2493100.0,101.7612,101.8152,101.6608,101.6685,2493100.0
2011-04-12 09:55:00,131.68,131.69,131.43,131.54,3977100.0,101.6685,101.6762,101.4755,101.5604,3977100.0
2011-04-12 10:00:00,131.55,131.63,131.42,131.6,3142600.0,101.5681,101.6299,101.4678,101.6067,3142600.0
2011-04-12 10:05:00,131.6,131.62,131.27,131.29,4148300.0,101.6067,101.6222,101.352,101.3674,4148300.0
2011-04-12 10:10:00,131.29,131.44,131.23,131.38,3630300.0,101.3674,101.4832,101.3211,101.4369,3630300.0
2011-04-12 10:15:00,131.38,131.46,131.31,131.35,2032600.0,101.4369,101.4987,101.3828,101.4137,2032600.0
2011-04-12 10:20:00,131.36,131.41,131.25,131.26,1837400.0,101.4214,101.46,101.3365,101.3442,1837400.0
2011-04-12 10:25:00,131.26,131.55,131.22,131.52,3328600.0,101.3442,101.5681,101.3134,101.545,3328600.0
2011-04-12 10:30:00,131.51,131.53,131.4,131.4,1396500.0,101.5373,101.5527,101.4523,101.4523,1396500.0
2011-04-12 10:35:00,131.4,131.42,131.19,131.31,2110300.0,101.4523,101.4678,101.2902,101.3828,2110300.0
2011-04-12 10:40:00,131.31,131.41,131.2,131.25,2019800.0,101.3828,101.46,101.2979,101.3365,2019800.0
2011-04-12 10:45:00,131.25,131.26,131.1,131.19,3975900.0,101.3365,101.3442,101.2207,101.2902,3975900.0
2011-04-12 10:50:00,131.19,131.24,131.05,131.1,2660100.0,101.2902,101.3288,101.1821,101.2207,2660100.0
2011-04-12 10:55:00,131.11,131.16,130.99,131.01,5065000.0,101.2284,101.267,101.1358,101.1512,5065000.0
2011-04-12 11:00:00,131.02,131.1,130.99,131.03,1842600.0,101.1589,101.2207,101.1358,101.1667,1842600.0
2011-04-12 11:05:00,131.03,131.09,130.99,131.04,1779000.0,101.1667,101.213,101.1358,101.1744,1779000.0
2011-04-12 11:10:00,131.04,131.19,131.03,131.15,1707400.0,101.1744,101.2902,101.1667,101.2593,1707400.0
2011-04-12 11:15:00,131.14,131.16,131.04,131.06,1507100.0,101.2516,101.267,101.1744,101.1898,1507100.0
2011-04-12 11:20:00,131.05,131.14,131.04,131.13,2008900.0,101.1821,101.2516,101.1744,101.2439,2008900.0
2011-04-12 11:25:00,131.13,131.19,131.09,131.18,931700.0,101.2439,101.2902,101.213,101.2825,931700.0
2011-04-12 11:30:00,131.18,131.24,131.13,131.23,1789600.0,101.2825,101.3288,101.2439,101.3211,1789600.0
2011-04-12 11:35:00,131.23,131.36,131.21,131.33,1933200.0,101.3211,101.4214,101.3056,101.3983,1933200.0
2011-04-12 11:40:00,131.32,131.36,131.26,131.34,1373300.0,101.3906,101.4214,101.3442,101.406,1373300.0
2011-04-12 11:45:00,131.33,131.35,131.29,131.29,676900.0,101.3983,101.4137,101.3674,101.3674,676900.0
2011-04-12 11:50:00,131.3,131.3,131.23,131.23,583800.0,101.3751,101.3751,101.3211,101.3211,583800.0
2011-04-12 11:55:00,131.23,131.24,131.17,131.23,830700.0,101.3211,101.3288,101.2747,101.3211,830700.0
2011-04-12 12:00:00,131.23,131.28,131.21,131.24,721400.0,101.3211,101.3597,101.3056,101.3288,721400.0
2011-04-12 12:05:00,131.24,131.27,131.21,131.22,451700.0,101.3288,101.352,101.3056,101.3134,451700.0
2011-04-12 12:10:00,131.22,131.26,131.17,131.24,791300.0,101.3134,101.3442,101.2747,101.3288,791300.0
2011-04-12 12:15:00,131.23,131.29,131.21,131.25,1032000.0,101.3211,101.3674,101.3056,101.3365,1032000.0
2011-04-12 12:20:00,131.25,131.31,131.22,131.29,834000.0,101.3365,101.3828,101.3134,101.3674,834000.0
2011-04-12 12:25:00,131.29,131.31,131.25,131.26,489000.0,101.3674,101.3828,101.3365,101.3442,489000.0
2011-04-12 12:30:00,131.26,131.27,131.11,131.13,1103100.0,101.3442,101.352,101.2284,101.2439,1103100.0
2011-04-12 12:35:00,131.13,131.19,131.11,131.19,858400.0,101.2439,101.2902,101.2284,101.2902,858400.0
2011-04-12 12:40:00,131.19,131.32,131.15,131.31,733100.0,101.2902,101.3906,101.2593,101.3828,733100.0
2011-04-12 12:45:00,131.32,131.43,131.31,131.4,1386000.0,101.3906,101.4755,101.3828,101.4523,1386000.0
2011-04-12 12:50:00,131.4,131.45,131.36,131.39,1173600.0,101.4523,101.4909,101.4214,101.4446,1173600.0
2011-04-12 12:55:00,131.38,131.39,131.28,131.34,759300.0,101.4369,101.4446,101.3597,101.406,759300.0
2011-04-12 13:00:00,131.34,131.41,131.29,131.41,853000.0,101.406,101.46,101.3674,101.46,853000.0
2011-04-12 13:05:00,131.4,131.43,131.3,131.31,508000.0,101.4523,101.4755,101.3751,101.3828,508000.0
2011-04-12 13:10:00,131.31,131.38,131.22,131.23,942700.0,101.3828,101.4369,101.3134,101.3211,942700.0
2011-04-12 13:15:00,131.23,131.28,131.19,131.2,802100.0,101.3211,101.3597,101.2902,101.2979,802100.0
2011-04-12 13:20:00,131.2,131.27,131.19,131.27,551500.0,101.2979,101.352,101.2902,101.352,551500.0
2011-04-12 13:25:00,131.27,131.42,131.27,131.42,816300.0,101.352,101.4678,101.352,101.4678,816300.0
2011-04-12 13:30:00,131.41,132.49,131.41,131.47,3242700.0,101.46,102.2939,101.46,101.5064,3242700.0
2011-04-12 13:35:00,131.47,131.48,131.36,131.37,682100.0,101.5064,101.5141,101.4214,101.4292,682100.0
2011-04-12 13:40:00,131.37,131.37,131.25,131.31,1341400.0,101.4292,101.4292,101.3365,101.3828,1341400.0
2011-04-12 13:45:00,131.3,131.54,131.29,131.51,1453200.0,101.3751,101.5604,101.3674,101.5373,1453200.0
2011-04-12 13:50:00,131.5,131.57,131.47,131.57,808500.0,101.5295,101.5836,101.5064,101.5836,808500.0
2011-04-12 13:55:00,131.56,131.65,131.53,131.53,1900600.0,101.5759,101.6453,101.5527,101.5527,1900600.0
2011-04-12 14:00:00,131.53,131.63,131.53,131.58,1148100.0,101.5527,101.6299,101.5527,101.5913,1148100.0
2011-04-12 14:05:00,131.57,131.8,131.52,131.74,3170200.0,101.5836,101.7612,101.545,101.7148,3170200.0
2011-04-12 14:10:00,131.73,131.75,131.64,131.69,2288600.0,101.7071,101.7226,101.6376,101.6762,2288600.0
2011-04-12 14:15:00,131.69,131.7,131.63,131.66,1188200.0,101.6762,101.684,101.6299,101.6531,1188200.0
2011-04-12 14:20:00,131.66,131.79,131.65,131.77,1216800.0,101.6531,101.7534,101.6453,101.738,1216800.0
2011-04-12 14:25:00,131.76,131.84,131.73,131.77,1997400.0,101.7303,101.792,101.7071,101.738,1997400.0
2011-04-12 14:30:00,131.76,131.81,131.68,131.69,2167900.0,101.7303,101.7689,101.6685,101.6762,2167900.0
2011-04-12 14:35:00,131.69,131.69,131.59,131.62,1614400.0,101.6762,101.6762,101.599,101.6222,1614400.0
2011-04-12 14:40:00,131.62,131.67,131.6,131.61,729600.0,101.6222,101.6608,101.6067,101.6145,729600.0
2011-04-12 14:45:00,131.61,131.63,131.49,131.54,2624500.0,101.6145,101.6299,101.5218,101.5604,2624500.0
2011-04-12 14:50:00,131.54,131.57,131.49,131.56,881600.0,101.5604,101.5836,101.5218,101.5759,881600.0
2011-04-12 14:55:00,131.55,131.59,131.5,131.55,725400.0,101.5681,101.599,101.5295,101.5681,725400.0
2011-04-12 15:00:00,131.55,131.56,131.47,131.52,1181000.0,101.5681,101.5759,101.5064,101.545,1181000.0
2011-04-12 15:05:00,131.52,131.61,131.51,131.55,1099500.0,101.545,101.6145,101.5373,101.5681,1099500.0
2011-04-12 15:10:00,131.55,131.61,131.53,131.58,1293500.0,101.5681,101.6145,101.5527,101.5913,1293500.0
2011-04-12 15:15:00,131.57,131.58,131.52,131.52,581800.0,101.5836,101.5913,101.545,101.545,581800.0
2011-04-12 15:20:00,131.53,131.53,131.25,131.34,3493800.0,101.5527,101.5527,101.3365,101.406,3493800.0
2011-04-12 15:25:00,131.33,131.35,131.23,131.28,2902200.0,101.3983,101.4137,101.3211,101.3597,2902200.0
2011-04-12 15:30:00,131.28,131.28,131.17,131.26,2639100.0,101.3597,101.3597,101.2747,101.3442,2639100.0
2011-04-12 15:35:00,131.26,131.37,131.25,131.34,1641200.0,101.3442,101.4292,101.3365,101.406,1641200.0
2011-04-12 15:40:00,131.35,131.39,131.3,131.37,2017300.0,101.4137,101.4446,101.3751,101.4292,2017300.0
2011-04-12 15:45:00,131.37,131.39,131.26,131.39,2716500.0,101.4292,101.4446,101.3442,101.4446,2716500.0
2011-04-12 15:50:00,131.39,131.55,131.37,131.5,4740900.0,101.4446,101.5681,101.4292,101.5295,4740900.0
2011-04-12 15:55:00,131.49,131.54,131.42,131.47,5352100.0,101.5218,101.5604,101.4678,101.5064,5352100.0
2011-04-13 09:30:00,132.07,132.18,131.99,132.02,4545400.0,101.9696,102.0546,101.9079,101.931,4545400.0
2011-04-13 09:35:00,132.03,132.11,131.98,132.03,2533500.0,101.9387,102.0005,101.9001,101.9387,2533500.0
2011-04-13 09:40:00,132.04,132.17,131.94,131.95,3567100.0,101.9465,102.0468,101.8693,101.877,3567100.0
2011-04-13 09:45:00,131.95,131.96,131.84,131.9,2801900.0,101.877,101.8847,101.792,101.8384,2801900.0
2011-04-13 09:50:00,131.9,131.99,131.85,131.97,2680400.0,101.8384,101.9079,101.7998,101.8924,2680400.0
2011-04-13 09:55:00,131.96,131.97,131.74,131.78,1794000.0,101.8847,101.8924,101.7148,101.7457,1794000.0
2011-04-13 10:00:00,131.77,131.82,131.68,131.74,2559000.0,101.738,101.7766,101.6685,101.7148,2559000.0
2011-04-13 10:05:00,131.74,131.76,131.58,131.61,2270000.0,101.7148,101.7303,101.5913,101.6145,2270000.0
2011-04-13 10:10:00,131.6,131.67,131.53,131.55,2569700.0,101.6067,101.6608,101.5527,101.5681,2569700.0
2011-04-13 10:15:00,131.55,131.7,131.53,131.67,2228200.0,101.5681,101.684,101.5527,101.6608,2228200.0
2011-04-13 10:20:00,131.68,131.75,131.62,131.72,1487300.0,101.6685,101.7226,101.6222,101.6994,1487300.0
2011-04-13 10:25:00,131.72,131.84,131.71,131.82,1917900.0,101.6994,101.792,101.6917,101.7766,1917900.0
2011-04-13 10:30:00,131.82,131.89,131.75,131.79,1741400.0,101.7766,101.8306,101.7226,101.7534,1741400.0
2011-04-13 10:35:00,131.79,131.8,131.67,131.67,848000.0,101.7534,101.7612,101.6608,101.6608,848000.0
2011-04-13 10:40:00,131.68,131.83,131.67,131.81,1501700.0,101.6685,101.7843,101.6608,101.7689,1501700.0
2011-04-13 10:45:00,131.81,132.0,131.79,131.98,1932400.0,101.7689,101.9156,101.7534,101.9001,1932400.0
2011-04-13 10:50:00,131.98,132.06,131.95,131.97,2378000.0,101.9001,101.9619,101.877,101.8924,2378000.0
2011-04-13 10:55:00,131.98,132.0,131.93,131.97,948800.0,101.9001,101.9156,101.8615,101.8924,948800.0
2011-04-13 11:00:00,131.98,131.98,131.9,131.9,695000.0,101.9001,101.9001,101.8384,101.8384,695000.0
2011-04-13 11:05:00,131.91,131.92,131.85,131.89,980500.0,101.8461,101.8538,101.7998,101.8306,980500.0
2011-04-13 11:10:00,131.89,131.9,131.8,131.84,1189300.0,101.8306,101.8384,101.7612,101.792,1189300.0
2011-04-13 11:15:00,131.84,131.84,131.77,131.8,887600.0,101.792,101.792,101.738,101.7612,887600.0
2011-04-13 11:20:00,131.8,131.83,131.68,131.69,1036200.0,101.7612,101.7843,101.6685,101.6762,1036200.0
2011-04-13 11:25:00,131.68,131.69,131.57,131.61,1908300.0,101.6685,101.6762,101.5836,101.6145,1908300.0
2011-04-13 11:30:00,131.61,131.7,131.58,131.67,1192300.0,101.6145,101.684,101.5913,101.6608,1192300.0
2011-04-13 11:35:00,131.67,131.68,131.39,131.4,2390400.0,101.6608,101.6685,101.4446,101.4523,2390400.0
2011-04-13 11:40:00,131.4,131.49,131.37,131.47,1284900.0,101.4523,101.5218,101.4292,101.5064,1284900.0
2011-04-13 11:45:00,131.47,131.51,131.44,131.5,1429000.0,101.5064,101.5373,101.4832,101.5295,1429000.0
2011-04-13 11:50:00,131.5,131.57,131.47,131.52,1003700.0,101.5295,101.5836,101.5064,101.545,1003700.0
2011-04-13 11:55:00,131.51,131.52,131.25,131.27,2510600.0,101.5373,101.545,101.3365,101.352,2510600.0
2011-04-13 12:00:00,131.28,131.39,131.25,131.36,1452900.0,101.3597,101.4446,101.3365,101.4214,1452900.0
2011-04-13 12:05:00,131.36,131.4,131.3,131.37,1580200.0,101.4214,101.4523,101.3751,101.4292,1580200.0
2011-04-13 12:10:00,131.4,131.48,131.39,131.43,1298300.0,101.4523,101.5141,101.4446,101.4755,1298300.0
2011-04-13 12:15:00,131.44,131.5,131.4,131.46,749800.0,101.4832,101.5295,101.4523,101.4987,749800.0
2011-04-13 12:20:00,131.46,131.48,131.35,131.36,853700.0,101.4987,101.5141,101.4137,101.4214,853700.0
2011-04-13 12:25:00,131.37,131.41,131.32,131.35,696300.0,101.4292,101.46,101.3906,101.4137,696300.0
2011-04-13 12:30:00,131.36,131.36,131.26,131.28,926900.0,101.4214,101.4214,101.3442,101.3597,926900.0
2011-04-13 12:35:00,131.28,131.28,131.02,131.14,3037300.0,101.3597,101.3597,101.1589,101.2516,3037300.0
2011-04-13 12:40:00,131.14,131.16,131.05,131.06,1416500.0,101.2516,101.267,101.1821,101.1898,1416500.0
2011-04-13 12:45:00,131.07,131.15,130.96,131.14,2400800.0,101.1975,101.2593,101.1126,101.2516,2400800.0
2011-04-13 12:50:00,131.15,131.2,131.1,131.18,1338200.0,101.2593,101.2979,101.2207,101.2825,1338200.0
2011-04-13 12:55:00,131.18,131.2,131.14,131.18,632200.0,101.2825,101.2979,101.2516,101.2825,632200.0
2011-04-13 13:00:00,131.17,131.36,131.15,131.34,1816700.0,101.2747,101.4214,101.2593,101.406,1816700.0
2011-04-13 13:05:00,131.34,131.35,131.27,131.32,696900.0,101.406,101.4137,101.352,101.3906,696900.0
2011-04-13 13:10:00,131.32,131.38,131.26,131.27,1058700.0,101.3906,101.4369,101.3442,101.352,1058700.0
2011-04-13 13:15:00,131.27,131.38,131.26,131.3,782100.0,101.352,101.4369,101.3442,101.3751,782100.0
2011-04-13 13:20:00,131.3,131.38,131.3,131.36,663000.0,101.3751,101.4369,101.3751,101.4214,663000.0
2011-04-13 13:25:00,131.36,131.37,131.23,131.31,714800.0,101.4214,101.4292,101.3211,101.3828,714800.0
2011-04-13 13:30:00,131.31,131.32,131.24,131.31,816200.0,101.3828,101.3906,101.3288,101.3828,816200.0
2011-04-13 13:35:00,131.31,131.31,131.15,131.2,1020100.0,101.3828,101.3828,101.2593,101.2979,1020100.0
2011-04-13 13:40:00,131.2,131.31,131.18,131.28,872200.0,101.2979,101.3828,101.2825,101.3597,872200.0
2011-04-13 13:45:00,131.28,131.29,131.2,131.23,795900.0,101.3597,101.3674,101.2979,101.3211,795900.0
2011-04-13 13:50:00,131.24,131.24,131.1,131.17,1278300.0,101.3288,101.3288,101.2207,101.2747,1278300.0
2011-04-13 13:55:00,131.17,131.18,131.05,131.14,1410200.0,101.2747,101.2825,101.1821,101.2516,1410200.0
2011-04-13 14:00:00,131.14,131.32,131.12,131.25,1650600.0,101.2516,101.3906,101.2361,101.3365,1650600.0
2011-04-13 14:05:00,131.25,131.28,131.17,131.27,817400.0,101.3365,101.3597,101.2747,101.352,817400.0
2011-04-13 14:10:00,131.28,131.29,131.16,131.17,910500.0,101.3597,101.3674,101.267,101.2747,910500.0
2011-04-13 14:15:00,131.17,131.18,131.05,131.16,1582200.0,101.2747,101.2825,101.1821,101.267,1582200.0
2011-04-13 14:20:00,131.16,131.34,131.1,131.34,1106200.0,101.267,101.406,101.2207,101.406,1106200.0
2011-04-13 14:25:00,131.33,131.5,131.28,131.44,2577200.0,101.3983,101.5295,101.3597,101.4832,2577200.0
2011-04-13 14:30:00,131.43,131.5,131.37,131.43,1382700.0,101.4755,101.5295,101.4292,101.4755,1382700.0
2011-04-13 14:35:00,131.43,131.49,131.34,131.35,1003300.0,101.4755,101.5218,101.406,101.4137,1003300.0
2011-04-13 14:40:00,131.36,131.58,131.36,131.57,1607400.0,101.4214,101.5913,101.4214,101.5836,1607400.0
2011-04-13 14:45:00,131.58,131.65,131.5,131.52,2341000.0,101.5913,101.6453,101.5295,101.545,2341000.0
2011-04-13 14:50:00,131.53,131.64,131.52,131.56,958400.0,101.5527,101.6376,101.545,101.5759,958400.0
2011-04-13 14:55:00,131.57,131.64,131.56,131.58,669000.0,101.5836,101.6376,101.5759,101.5913,669000.0
2011-04-13 15:00:00,131.58,131.81,131.57,131.71,2241800.0,101.5913,101.7689,101.5836,101.6917,2241800.0
2011-04-13 15:05:00,131.72,131.74,131.62,131.73,3361100.0,101.6994,101.7148,101.6222,101.7071,3361100.0
2011-04-13 15:10:00,131.73,131.78,131.67,131.7,1026800.0,101.7071,101.7457,101.6608,101.684,1026800.0
2011-04-13 15:15:00,131.7,131.78,131.59,131.78,4998300.0,101.684,101.7457,101.599,101.7457,4998300.0
2011-04-13 15:20:00,131.78,131.8,131.68,131.71,1335600.0,101.7457,101.7612,101.6685,101.6917,1335600.0
2011-04-13 15:25:00,131.72,131.76,131.63,131.65,2080500.0,101.6994,101.7303,101.6299,101.6453,2080500.0
2011-04-13 15:30:00,131.65,131.66,131.53,131.56,1559400.0,101.6453,101.6531,101.5527,101.5759,1559400.0
2011-04-13 15:35:00,131.56,131.64,131.52,131.64,891800.0,101.5759,101.6376,101.545,101.6376,891800.0
2011-04-13 15:40:00,131.64,131.71,131.61,131.65,1717000.0,101.6376,101.6917,101.6145,101.6453,1717000.0
2011-04-13 15:45:00,131.66,131.66,131.54,131.54,2144900.0,101.6531,101.6531,101.5604,101.5604,2144900.0
2011-04-13 15:50:00,131.54,131.56,131.46,131.49,2729900.0,101.5604,101.5759,101.4987,101.5218,2729900.0
2011-04-13 15:55:00,131.48,131.53,131.44,131.46,4148200.0,101.5141,101.5527,101.4832,101.4987,4148200.0
2011-04-14 09:30:00,130.7,130.83,130.67,130.74,4309000.0,100.9119,101.0122,100.8887,100.9427,4309000.0
2011-04-14 09:35:00,130.74,130.86,130.71,130.79,3562200.0,100.9427,101.0354,100.9196,100.9814,3562200.0
2011-04-14 09:40:00,130.79,130.88,130.61,130.67,3297600.0,100.9814,101.0508,100.8424,100.8887,3297600.0
2011-04-14 09:45:00,130.68,130.69,130.34,130.39,3644300.0,100.8964,100.9041,100.6339,100.6725,3644300.0
2011-04-14 09:50:00,130.39,130.51,130.27,130.43,3926900.0,100.6725,100.7652,100.5799,100.7034,3926900.0
2011-04-14 09:55:00,130.44,130.71,130.36,130.65,2859500.0,100.7111,100.9196,100.6494,100.8733,2859500.0
2011-04-14 10:00:00,130.66,130.76,130.6,130.72,1812800.0,100.881,100.9582,100.8347,100.9273,1812800.0
2011-04-14 10:05:00,130.71,130.81,130.64,130.75,2430100.0,100.9196,100.9968,100.8655,100.9505,2430100.0
2011-04-14 10:10:00,130.74,130.84,130.62,130.63,2134100.0,100.9427,101.02,100.8501,100.8578,2134100.0
2011-04-14 10:15:00,130.63,130.92,130.62,130.86,2420700.0,100.8578,101.0817,100.8501,101.0354,2420700.0
2011-04-14 10:20:00,130.87,130.95,130.82,130.93,1925400.0,101.0431,101.1049,101.0045,101.0894,1925400.0
2011-04-14 10:25:00,130.93,131.13,130.9,131.09,2651100.0,101.0894,101.2439,101.0663,101.213,2651100.0
2011-04-14 10:30:00,131.09,131.19,131.08,131.12,2275400.0,101.213,101.2902,101.2053,101.2361,2275400.0
2011-04-14 10:35:00,131.13,131.27,131.12,131.18,1899800.0,101.2439,101.352,101.2361,101.2825,1899800.0
2011-04-14 10:40:00,131.19,131.21,131.07,131.09,2138800.0,101.2902,101.3056,101.1975,101.213,2138800.0
2011-04-14 10:45:00,131.08,131.12,131.07,131.12,1323800.0,101.2053,101.2361,101.1975,101.2361,1323800.0
2011-04-14 10:50:00,131.12,131.19,131.05,131.07,1497000.0,101.2361,101.2902,101.1821,101.1975,1497000.0
2011-04-14 10:55:00,131.06,131.13,130.98,131.03,2256000.0,101.1898,101.2439,101.128,101.1667,2256000.0
2011-04-14 11:00:00,131.03,131.11,130.99,131.1,1975200.0,101.1667,101.2284,101.1358,101.2207,1975200.0
2011-04-14 11:05:00,131.1,131.18,131.04,131.09,960100.0,101.2207,101.2825,101.1744,101.213,960100.0
2011-04-14 11:10:00,131.1,131.12,130.93,130.94,1508500.0,101.2207,101.2361,101.0894,101.0972,1508500.0
2011-04-14 11:15:00,130.94,130.98,130.86,130.94,4417000.0,101.0972,101.128,101.0354,101.0972,4417000.0
2011-04-14 11:20:00,130.94,130.99,130.92,130.93,736500.0,101.0972,101.1358,101.0817,101.0894,736500.0
2011-04-14 11:25:00,130.93,131.03,130.86,130.92,2249500.0,101.0894,101.1667,101.0354,101.0817,2249500.0
2011-04-14 11:30:00,130.93,131.03,130.92,130.92,967800.0,101.0894,101.1667,101.0817,101.0817,967800.0
2011-04-14 11:35:00,130.92,130.93,130.82,130.9,1421000.0,101.0817,101.0894,101.0045,101.0663,1421000.0
2011-04-14 11:40:00,130.9,130.92,130.78,130.87,1070600.0,101.0663,101.0817,100.9736,101.0431,1070600.0
2011-04-14 11:45:00,130.86,130.97,130.84,130.92,1050800.0,101.0354,101.1203,101.02,101.0817,1050800.0
2011-04-14 11:50:00,130.92,131.0,130.88,130.99,860300.0,101.0817,101.1435,101.0508,101.1358,860300.0
2011-04-14 11:55:00,130.99,131.07,130.95,131.04,1029300.0,101.1358,101.1975,101.1049,101.1744,1029300.0
2011-04-14 12:00:00,131.04,131.18,130.98,131.17,1735700.0,101.1744,101.2825,101.128,101.2747,1735700.0
2011-04-14 12:05:00,131.17,131.17,131.08,131.09,845200.0,101.2747,101.2747,101.2053,101.213,845200.0
2011-04-14 12:10:00,131.11,131.26,131.11,131.26,1136600.0,101.2284,101.3442,101.2284,101.3442,1136600.0
2011-04-14 12:15:00,131.26,131.26,131.17,131.18,744200.0,101.3442,101.3442,101.2747,101.2825,744200.0
2011-04-14 12:20:00,131.19,131.28,131.16,131.2,1117800.0,101.2902,101.3597,101.267,101.2979,1117800.0
2011-04-14 12:25:00,131.21,131.28,131.18,131.27,718800.0,101.3056,101.3597,101.2825,101.352,718800.0
2011-04-14 12:30:00,131.27,131.37,131.25,131.34,1846600.0,101.352,101.4292,101.3365,101.406,1846600.0
2011-04-14 12:35:00,131.34,131.36,131.27,131.29,1362300.0,101.406,101.4214,101.352,101.3674,1362300.0
2011-04-14 12:40:00,131.29,131.32,131.25,131.29,830400.0,101.3674,101.3906,101.3365,101.3674,830400.0
2011-04-14 12:45:00,131.29,131.3,131.22,131.24,360800.0,101.3674,101.3751,101.3134,101.3288,360800.0
2011-04-14 12:50:00,131.24,131.33,131.24,131.31,788800.0,101.3288,101.3983,101.3288,101.3828,788800.0
2011-04-14 12:55:00,131.32,131.39,131.3,131.33,664900.0,101.3906,101.4446,101.3751,101.3983,664900.0
2011-04-14 13:00:00,131.34,131.43,131.33,131.4,1745300.0,101.406,101.4755,101.3983,101.4523,1745300.0
2011-04-14 13:05:00,131.4,131.4,131.29,131.32,903200.0,101.4523,101.4523,101.3674,101.3906,903200.0
2011-04-14 13:10:00,131.31,131.33,131.25,131.25,831500.0,101.3828,101.3983,101.3365,101.3365,831500.0
2011-04-14 13:15:00,131.25,131.27,131.21,131.23,961400.0,101.3365,101.352,101.3056,101.3211,961400.0
2011-04-14 13:20:00,131.22,131.24,131.16,131.17,2022400.0,101.3134,101.3288,101.267,101.2747,2022400.0
2011-04-14 13:25:00,131.17,131.27,131.16,131.23,585600.0,101.2747,101.352,101.267,101.3211,585600.0
2011-04-14 13:30:00,131.24,131.26,131.19,131.24,494800.0,101.3288,101.3442,101.2902,101.3288,494800.0
2011-04-14 13:35:00,131.24,131.3,131.22,131.26,459700.0,101.3288,101.3751,101.3134,101.3442,459700.0
2011-04-14 13:40:00,131.25,131.26,131.1,131.15,1054500.0,101.3365,101.3442,101.2207,101.2593,1054500.0
2011-04-14 13:45:00,131.14,131.2,131.12,131.2,351200.0,101.2516,101.2979,101.2361,101.2979,351200.0
2011-04-14 13:50:00,131.2,131.2,131.06,131.1,691600.0,101.2979,101.2979,101.1898,101.2207,691600.0
2011-04-14 13:55:00,131.09,131.14,131.05,131.06,573300.0,101.213,101.2516,101.1821,101.1898,573300.0
2011-04-14 14:00:00,131.06,131.16,131.06,131.14,634900.0,101.1898,101.267,101.1898,101.2516,634900.0
2011-04-14 14:05:00,131.14,131.25,131.14,131.24,690200.0,101.2516,101.3365,101.2516,101.3288,690200.0
2011-04-14 14:10:00,131.24,131.25,131.19,131.24,346700.0,101.3288,101.3365,101.2902,101.3288,346700.0
2011-04-14 14:15:00,131.23,131.27,131.2,131.23,1166600.0,101.3211,101.352,101.2979,101.3211,1166600.0
2011-04-14 14:20:00,131.24,131.29,131.22,131.24,546200.0,101.3288,101.3674,101.3134,101.3288,546200.0
2011-04-14 14:25:00,131.24,131.39,131.23,131.29,1556500.0,101.3288,101.4446,101.3211,101.3674,1556500.0
2011-04-14 14:30:00,131.29,131.43,131.29,131.42,1094100.0,101.3674,101.4755,101.3674,101.4678,1094100.0
2011-04-14 14:35:00,131.42,131.43,131.33,131.35,761500.0,101.4678,101.4755,101.3983,101.4137,761500.0
2011-04-14 14:40:00,131.34,131.38,131.25,131.26,635600.0,101.406,101.4369,101.3365,101.3442,635600.0
2011-04-14 14:45:00,131.26,131.32,131.2,131.29,757500.0,101.3442,101.3906,101.2979,101.3674,757500.0
2011-04-14 14:50:00,131.28,131.37,131.28,131.36,973600.0,101.3597,101.4292,101.3597,101.4214,973600.0
2011-04-14 14:55:00,131.35,131.47,131.33,131.38,2069200.0,101.4137,101.5064,101.3983,101.4369,2069200.0
2011-04-14 15:00:00,131.38,131.63,131.33,131.57,2945300.0,101.4369,101.6299,101.3983,101.5836,2945300.0
2011-04-14 15:05:00,131.57,131.64,131.55,131.58,3145200.0,101.5836,101.6376,101.5681,101.5913,3145200.0
2011-04-14 15:10:00,131.58,131.68,131.51,131.65,3461000.0,101.5913,101.6685,101.5373,101.6453,3461000.0
2011-04-14 15:15:00,131.65,131.76,131.63,131.72,2427600.0,101.6453,101.7303,101.6299,101.6994,2427600.0
2011-04-14 15:20:00,131.72,131.76,131.65,131.66,1908400.0,101.6994,101.7303,101.6453,101.6531,1908400.0
2011-04-14 15:25:00,131.66,131.75,131.66,131.72,959400.0,101.6531,101.7226,101.6531,101.6994,959400.0
2011-04-14 15:30:00,131.72,131.73,131.56,131.6,2066600.0,101.6994,101.7071,101.5759,101.6067,2066600.0
2011-04-14 15:35:00,131.6,131.75,131.57,131.71,2217000.0,101.6067,101.7226,101.5836,101.6917,2217000.0
2011-04-14 15:40:00,131.71,131.76,131.61,131.61,2296500.0,101.6917,101.7303,101.6145,101.6145,2296500.0
2011-04-14 15:45:00,131.62,131.64,131.55,131.61,2309200.0,101.6222,101.6376,101.5681,101.6145,2309200.0
2011-04-14 15:50:00,131.6,131.65,131.55,131.59,2001800.0,101.6067,101.6453,101.5681,101.599,2001800.0
2011-04-14 15:55:00,131.6,131.61,131.52,131.56,4530100.0,101.6067,101.6145,101.545,101.5759,4530100.0
2011-04-15 09:30:00,131.8,131.84,131.67,131.7,5548700.0,101.7612,101.792,101.6608,101.684,5548700.0
2011-04-15 09:35:00,131.69,131.8,131.62,131.63,3419000.0,101.6762,101.7612,101.6222,101.6299,3419000.0
2011-04-15 09:40:00,131.62,131.68,131.48,131.52,2792400.0,101.6222,101.6685,101.5141,101.545,2792400.0
2011-04-15 09:45:00,131.51,131.56,131.41,131.44,2344600.0,101.5373,101.5759,101.46,101.4832,2344600.0
2011-04-15 09:50:00,131.44,131.54,131.41,131.52,1283900.0,101.4832,101.5604,101.46,101.545,1283900.0
2011-04-15 09:55:00,131.51,131.8,131.5,131.77,4534000.0,101.5373,101.7612,101.5295,101.738,4534000.0
2011-04-15 10:00:00,131.77,132.06,131.77,132.04,4324700.0,101.738,101.9619,101.738,101.9465,4324700.0
2011-04-15 10:05:00,132.04,132.08,131.91,131.93,2249700.0,101.9465,101.9773,101.8461,101.8615,2249700.0
2011-04-15 10:10:00,131.93,132.0,131.89,131.95,1733300.0,101.8615,101.9156,101.8306,101.877,1733300.0
2011-04-15 10:15:00,131.95,131.96,131.75,131.79,1781900.0,101.877,101.8847,101.7226,101.7534,1781900.0
2011-04-15 10:20:00,131.79,131.8,131.72,131.74,1612300.0,101.7534,101.7612,101.6994,101.7148,1612300.0
2011-04-15 10:25:00,131.75,131.82,131.67,131.78,1615700.0,101.7226,101.7766,101.6608,101.7457,1615700.0
2011-04-15 10:30:00,131.78,131.91,131.56,131.63,3408500.0,101.7457,101.8461,101.5759,101.6299,3408500.0
2011-04-15 10:35:00,131.63,131.64,131.51,131.57,1799900.0,101.6299,101.6376,101.5373,101.5836,1799900.0
2011-04-15 10:40:00,131.58,131.67,131.56,131.66,1031300.0,101.5913,101.6608,101.5759,101.6531,1031300.0
2011-04-15 10:45:00,131.65,131.77,131.56,131.7,1868500.0,101.6453,101.738,101.5759,101.684,1868500.0
2011-04-15 10:50:00,131.7,131.85,131.69,131.82,1665400.0,101.684,101.7998,101.6762,101.7766,1665400.0
2011-04-15 10:55:00,131.82,131.87,131.76,131.82,1217300.0,101.7766,101.8152,101.7303,101.7766,1217300.0
2011-04-15 11:00:00,131.83,131.9,131.78,131.86,978300.0,101.7843,101.8384,101.7457,101.8075,978300.0
2011-04-15 11:05:00,131.86,131.87,131.77,131.81,763700.0,101.8075,101.8152,101.738,101.7689,763700.0
2011-04-15 11:10:00,131.81,131.82,131.66,131.7,2535000.0,101.7689,101.7766,101.6531,101.684,2535000.0
2011-04-15 11:15:00,131.7,131.76,131.69,131.74,669400.0,101.684,101.7303,101.6762,101.7148,669400.0
2011-04-15 11:20:00,131.74,131.97,131.73,131.9,2100900.0,101.7148,101.8924,101.7071,101.8384,2100900.0
2011-04-15 11:25:00,131.91,131.98,131.86,131.98,1159900.0,101.8461,101.9001,101.8075,101.9001,1159900.0
2011-04-15 11:30:00,131.98,132.03,131.95,131.96,1219200.0,101.9001,101.9387,101.877,101.8847,1219200.0
2011-04-15 11:35:00,131.97,132.0,131.93,131.95,722600.0,101.8924,101.9156,101.8615,101.877,722600.0
2011-04-15 11:40:00,131.95,131.99,131.93,131.97,702700.0,101.877,101.9079,101.8615,101.8924,702700.0
2011-04-15 11:45:00,131.97,132.0,131.96,131.97,430800.0,101.8924,101.9156,101.8847,101.8924,430800.0
2011-04-15 11:50:00,131.97,131.99,131.95,131.99,421600.0,101.8924,101.9079,101.877,101.9079,421600.0
2011-04-15 11:55:00,131.99,132.06,131.96,131.97,924200.0,101.9079,101.9619,101.8847,101.8924,924200.0
2011-04-15 12:00:00,131.97,132.04,131.97,132.03,593700.0,101.8924,101.9465,101.8924,101.9387,593700.0
2011-04-15 12:05:00,132.03,132.09,132.02,132.08,671400.0,101.9387,101.9851,101.931,101.9773,671400.0
2011-04-15 12:10:00,132.09,132.24,132.08,132.23,2477500.0,101.9851,102.1009,101.9773,102.0932,2477500.0
2011-04-15 12:15:00,132.22,132.29,132.2,132.21,1776900.0,102.0854,102.1395,102.07,102.0777,1776900.0
2011-04-15 12:20:00,132.22,132.22,132.17,132.18,1203500.0,102.0854,102.0854,102.0468,102.0546,1203500.0
2011-04-15 12:25:00,132.17,132.22,132.17,132.19,719400.0,102.0468,102.0854,102.0468,102.0623,719400.0
2011-04-15 12:30:00,132.19,132.21,132.15,132.18,470100.0,102.0623,102.0777,102.0314,102.0546,470100.0
2011-04-15 12:35:00,132.17,132.22,132.16,132.21,622000.0,102.0468,102.0854,102.0391,102.0777,622000.0
2011-04-15 12:40:00,132.2,132.22,132.16,132.18,483700.0,102.07,102.0854,102.0391,102.0546,483700.0
2011-04-15 12:45:00,132.18,132.32,132.18,132.27,934500.0,102.0546,102.1626,102.0546,102.124,934500.0
2011-04-15 12:50:00,132.27,132.32,132.25,132.27,1354100.0,102.124,102.1626,102.1086,102.124,1354100.0
2011-04-15 12:55:00,132.27,132.32,132.24,132.32,865300.0,102.124,102.1626,102.1009,102.1626,865300.0
2011-04-15 13:00:00,132.32,132.37,132.26,132.28,1181700.0,102.1626,102.2013,102.1163,102.1318,1181700.0
2011-04-15 13:05:00,132.28,132.28,132.22,132.26,786200.0,102.1318,102.1318,102.0854,102.1163,786200.0
2011-04-15 13:10:00,132.26,132.28,132.23,132.27,361600.0,102.1163,102.1318,102.0932,102.124,361600.0
2011-04-15 13:15:00,132.27,132.28,132.21,132.25,625500.0,102.124,102.1318,102.0777,102.1086,625500.0
2011-04-15 13:20:00,132.25,132.25,132.15,132.18,1995500.0,102.1086,102.1086,102.0314,102.0546,1995500.0
2011-04-15 13:25:00,132.19,132.19,132.12,132.13,580600.0,102.0623,102.0623,102.0082,102.0159,580600.0
2011-04-15 13:30:00,132.13,132.16,132.1,132.15,689500.0,102.0159,102.0391,101.9928,102.0314,689500.0
2011-04-15 13:35:00,132.15,132.18,132.12,132.15,414800.0,102.0314,102.0546,102.0082,102.0314,414800.0
2011-04-15 13:40:00,132.15,132.18,132.14,132.15,193000.0,102.0314,102.0546,102.0237,102.0314,193000.0
2011-04-15 13:45:00,132.15,132.21,132.14,132.17,680500.0,102.0314,102.0777,102.0237,102.0468,680500.0
2011-04-15 13:50:00,132.17,132.19,132.14,132.16,736400.0,102.0468,102.0623,102.0237,102.0391,736400.0
2011-04-15 13:55:00,132.17,132.17,132.09,132.11,634000.0,102.0468,102.0468,101.9851,102.0005,634000.0
2011-04-15 14:00:00,132.11,132.16,132.1,132.16,672700.0,102.0005,102.0391,101.9928,102.0391,672700.0
2011-04-15 14:05:00,132.15,132.17,132.13,132.17,571000.0,102.0314,102.0468,102.0159,102.0468,571000.0
2011-04-15 14:10:00,132.17,132.17,132.09,132.11,1358800.0,102.0468,102.0468,101.9851,102.0005,1358800.0
2011-04-15 14:15:00,132.12,132.17,132.11,132.16,478100.0,102.0082,102.0468,102.0005,102.0391,478100.0
2011-04-15 14:20:00,132.17,132.21,132.16,132.21,551400.0,102.0468,102.0777,102.0391,102.0777,551400.0
2011-04-15 14:25:00,132.21,132.23,132.18,132.19,485100.0,102.0777,102.0932,102.0546,102.0623,485100.0
2011-04-15 14:30:00,132.18,132.26,132.18,132.24,1082000.0,102.0546,102.1163,102.0546,102.1009,1082000.0
2011-04-15 14:35:00,132.24,132.26,132.18,132.19,532600.0,102.1009,102.1163,102.0546,102.0623,532600.0
2011-04-15 14:40:00,132.2,132.24,132.18,132.22,715100.0,102.07,102.1009,102.0546,102.0854,715100.0
2011-04-15 14:45:00,132.22,132.24,132.16,132.16,696000.0,102.0854,102.1009,102.0391,102.0391,696000.0
2011-04-15 14:50:00,132.16,132.17,131.51,132.16,1650000.0,102.0391,102.0468,101.5373,102.0391,1650000.0
2011-04-15 14:55:00,132.17,132.21,132.14,132.19,615600.0,102.0468,102.0777,102.0237,102.0623,615600.0
2011-04-15 15:00:00,132.19,132.22,132.16,132.18,742400.0,102.0623,102.0854,102.0391,102.0546,742400.0
2011-04-15 15:05:00,132.19,132.19,132.1,132.14,640800.0,102.0623,102.0623,101.9928,102.0237,640800.0
2011-04-15 15:10:00,132.13,132.15,131.99,132.05,2865200.0,102.0159,102.0314,101.9079,101.9542,2865200.0
2011-04-15 15:15:00,132.04,132.05,131.9,132.02,2647600.0,101.9465,101.9542,101.8384,101.931,2647600.0
2011-04-15 15:20:00,132.02,132.03,131.9,131.97,1705200.0,101.931,101.9387,101.8384,101.8924,1705200.0
2011-04-15 15:25:00,131.96,132.01,131.87,132.0,2302400.0,101.8847,101.9233,101.8152,101.9156,2302400.0
2011-04-15 15:30:00,132.0,132.08,131.95,132.05,2266300.0,101.9156,101.9773,101.877,101.9542,2266300.0
2011-04-15 15:35:00,132.05,132.07,131.96,132.0,1922300.0,101.9542,101.9696,101.8847,101.9156,1922300.0
2011-04-15 15:40:00,131.99,132.05,131.88,131.9,2448200.0,101.9079,101.9542,101.8229,101.8384,2448200.0
2011-04-15 15:45:00,131.9,131.98,131.89,131.93,2242000.0,101.8384,101.9001,101.8306,101.8615,2242000.0
2011-04-15 15:50:00,131.93,132.0,131.91,131.99,4057100.0,101.8615,101.9156,101.8461,101.9079,4057100.0
2011-04-15 15:55:00,131.99,132.06,131.98,132.05,7221100.0,101.9079,101.9619,101.9001,101.9542,7221100.0
2011-04-18 09:30:00,130.57,130.6,130.01,130.06,8490900.0,100.8115,100.8347,100.3791,100.4177,8490900.0
2011-04-18 09:35:00,130.05,130.28,130.01,130.23,5486900.0,100.41,100.5876,100.3791,100.549,5486900.0
2011-04-18 09:40:00,130.25,130.48,130.12,130.27,4976000.0,100.5644,100.742,100.4641,100.5799,4976000.0
2011-04-18 09:45:00,130.26,130.43,130.18,130.33,4128700.0,100.5721,100.7034,100.5104,100.6262,4128700.0
2011-04-18 09:50:00,130.33,130.36,130.07,130.16,4006700.0,100.6262,100.6494,100.4254,100.4949,4006700.0
2011-04-18 09:55:00,130.16,130.19,129.97,130.01,4340300.0,100.4949,100.5181,100.3482,100.3791,4340300.0
2011-04-18 10:00:00,130.01,130.1,129.8,129.96,4830200.0,100.3791,100.4486,100.217,100.3405,4830200.0
2011-04-18 10:05:00,129.96,129.98,129.6,129.78,5127100.0,100.3405,100.356,100.0626,100.2015,5127100.0
2011-04-18 10:10:00,129.77,129.87,129.69,129.83,2965100.0,100.1938,100.271,100.1321,100.2401,2965100.0
2011-04-18 10:15:00,129.83,130.01,129.71,129.97,3914600.0,100.2401,100.3791,100.1475,100.3482,3914600.0
2011-04-18 10:20:00,129.97,130.24,129.79,130.02,4860400.0,100.3482,100.5567,100.2093,100.3868,4860400.0
2011-04-18 10:25:00,130.03,130.11,129.89,130.08,2206400.0,100.3946,100.4563,100.2865,100.4332,2206400.0
2011-04-18 10:30:00,130.07,130.25,129.79,130.13,4323700.0,100.4254,100.5644,100.2093,100.4718,4323700.0
2011-04-18 10:35:00,130.14,130.23,130.1,130.1,1999300.0,100.4795,100.549,100.4486,100.4486,1999300.0
2011-04-18 10:40:00,130.11,130.11,129.89,129.9,1784200.0,100.4563,100.4563,100.2865,100.2942,1784200.0
2011-04-18 10:45:00,129.9,129.91,129.79,129.83,2223400.0,100.2942,100.3019,100.2093,100.2401,2223400.0
2011-04-18 10:50:00,129.82,129.89,129.72,129.84,1960700.0,100.2324,100.2865,100.1552,100.2479,1960700.0
2011-04-18 10:55:00,129.84,129.89,129.63,129.69,2433000.0,100.2479,100.2865,100.0857,100.1321,2433000.0
2011-04-18 11:00:00,129.7,129.85,129.55,129.56,2535200.0,100.1398,100.2556,100.024,100.0317,2535200.0
2011-04-18 11:05:00,129.55,129.63,129.51,129.58,2806800.0,100.024,100.0857,99.9931,100.0471,2806800.0
2011-04-18 11:10:00,129.58,129.8,129.56,129.72,2347600.0,100.0471,100.217,100.0317,100.1552,2347600.0
2011-04-18 11:15:00,129.72,129.81,129.7,129.73,1244600.0,100.1552,100.2247,100.1398,100.1629,1244600.0
2011-04-18 11:20:00,129.73,129.9,129.72,129.87,1342100.0,100.1629,100.2942,100.1552,100.271,1342100.0
2011-04-18 11:25:00,129.88,129.95,129.85,129.89,1431600.0,100.2788,100.3328,100.2556,100.2865,1431600.0
2011-04-18 11:30:00,129.9,129.93,129.77,129.84,1291300.0,100.2942,100.3174,100.1938,100.2479,1291300.0
2011-04-18 11:35:00,129.83,130.04,129.82,129.98,1549200.0,100.2401,100.4023,100.2324,100.356,1549200.0
2011-04-18 11:40:00,129.98,130.0,129.87,129.98,883800.0,100.356,100.3714,100.271,100.356,883800.0
2011-04-18 11:45:00,129.98,130.1,129.94,130.05,1279200.0,100.356,100.4486,100.3251,100.41,1279200.0
2011-04-18 11:50:00,130.04,130.07,129.96,130.05,1071500.0,100.4023,100.4254,100.3405,100.41,1071500.0
2011-04-18 11:55:00,130.05,130.1,129.97,130.01,871300.0,100.41,100.4486,100.3482,100.3791,871300.0
2011-04-18 12:00:00,130.02,130.02,129.9,129.92,865200.0,100.3868,100.3868,100.2942,100.3096,865200.0
2011-04-18 12:05:00,129.93,130.12,129.92,130.08,1020500.0,100.3174,100.4641,100.3096,100.4332,1020500.0
2011-04-18 12:10:00,130.08,130.12,129.97,130.0,798500.0,100.4332,100.4641,100.3482,100.3714,798500.0
2011-04-18 12:15:00,130.01,130.04,129.99,130.02,471700.0,100.3791,100.4023,100.3637,100.3868,471700.0
2011-04-18 12:20:00,130.01,130.02,129.87,129.89,776200.0,100.3791,100.3868,100.271,100.2865,776200.0
2011-04-18 12:25:00,129.89,129.96,129.85,129.94,1282900.0,100.2865,100.3405,100.2556,100.3251,1282900.0
2011-04-18 12:30:00,129.94,129.98,129.91,129.93,844200.0,100.3251,100.356,100.3019,100.3174,844200.0
2011-04-18 12:35:00,129.93,130.0,129.93,129.99,491100.0,100.3174,100.3714,100.3174,100.3637,491100.0
2011-04-18 12:40:00,129.99,129.99,129.92,129.94,367700.0,100.3637,100.3637,100.3096,100.3251,367700.0
2011-04-18 12:45:00,129.95,129.96,129.9,129.91,544800.0,100.3328,100.3405,100.2942,100.3019,544800.0
2011-04-18 12:50:00,129.92,129.92,129.88,129.9,468900.0,100.3096,100.3096,100.2788,100.2942,468900.0
2011-04-18 12:55:00,129.89,130.0,129.87,129.96,622300.0,100.2865,100.3714,100.271,100.3405,622300.0
2011-04-18 13:00:00,129.96,129.98,129.92,129.94,383600.0,100.3405,100.356,100.3096,100.3251,383600.0
2011-04-18 13:05:00,129.95,129.96,129.88,129.89,399800.0,100.3328,100.3405,100.2788,100.2865,399800.0
2011-04-18 13:10:00,129.88,129.89,129.85,129.87,645900.0,100.2788,100.2865,100.2556,100.271,645900.0
2011-04-18 13:15:00,129.88,129.88,129.76,129.88,1324600.0,100.2788,100.2788,100.1861,100.2788,1324600.0
2011-04-18 13:20:00,129.87,129.91,129.85,129.9,614500.0,100.271,100.3019,100.2556,100.2942,614500.0
2011-04-18 13:25:00,129.9,129.9,129.86,129.87,381600.0,100.2942,100.2942,100.2633,100.271,381600.0
2011-04-18 13:30:00,129.87,129.96,129.85,129.96,658200.0,100.271,100.3405,100.2556,100.3405,658200.0
2011-04-18 13:35:00,129.96,129.98,129.93,129.93,549300.0,100.3405,100.356,100.3174,100.3174,549300.0
2011-04-18 13:40:00,129.93,130.04,129.9,130.04,817300.0,100.3174,100.4023,100.2942,100.4023,817300.0
2011-04-18 13:45:00,130.04,130.08,130.02,130.07,748100.0,100.4023,100.4332,100.3868,100.4254,748100.0
2011-04-18 13:50:00,130.07,130.19,130.05,130.18,1345000.0,100.4254,100.5181,100.41,100.5104,1345000.0
2011-04-18 13:55:00,130.18,130.24,130.17,130.2,1266400.0,100.5104,100.5567,100.5027,100.5258,1266400.0
2011-04-18 14:00:00,130.2,130.2,130.07,130.12,1342000.0,100.5258,100.5258,100.4254,100.4641,1342000.0
2011-04-18 14:05:00,130.12,130.21,130.09,130.19,896200.0,100.4641,100.5335,100.4409,100.5181,896200.0
2011-04-18 14:10:00,130.19,130.28,130.14,130.27,1500600.0,100.5181,100.5876,100.4795,100.5799,1500600.0
2011-04-18 14:15:00,130.27,130.27,130.14,130.19,1595500.0,100.5799,100.5799,100.4795,100.5181,1595500.0
2011-04-18 14:20:00,130.2,130.25,130.16,130.25,822800.0,100.5258,100.5644,100.4949,100.5644,822800.0
2011-04-18 14:25:00,130.24,130.25,130.17,130.2,801700.0,100.5567,100.5644,100.5027,100.5258,801700.0
2011-04-18 14:30:00,130.2,130.25,130.18,130.24,667900.0,100.5258,100.5644,100.5104,100.5567,667900.0
2011-04-18 14:35:00,130.23,130.43,130.22,130.42,1953400.0,100.549,100.7034,100.5413,100.6957,1953400.0
2011-04-18 14:40:00,130.43,131.31,130.36,130.45,2789900.0,100.7034,101.3828,100.6494,100.7188,2789900.0
2011-04-18 14:45:00,130.45,130.6,130.44,130.53,2660700.0,100.7188,100.8347,100.7111,100.7806,2660700.0
2011-04-18 14:50:00,130.53,130.59,130.47,130.51,1270700.0,100.7806,100.8269,100.7343,100.7652,1270700.0
2011-04-18 14:55:00,130.51,130.68,130.5,130.53,2558800.0,100.7652,100.8964,100.7574,100.7806,2558800.0
2011-04-18 15:00:00,130.53,130.59,130.45,130.49,1914100.0,100.7806,100.8269,100.7188,100.7497,1914100.0
2011-04-18 15:05:00,130.48,130.55,130.29,130.34,3275900.0,100.742,100.7961,100.5953,100.6339,3275900.0
2011-04-18 15:10:00,130.34,130.44,130.31,130.43,1155300.0,100.6339,100.7111,100.6108,100.7034,1155300.0
2011-04-18 15:15:00,130.43,130.76,130.42,130.71,3077400.0,100.7034,100.9582,100.6957,100.9196,3077400.0
2011-04-18 15:20:00,130.71,130.81,130.62,130.64,2394700.0,100.9196,100.9968,100.8501,100.8655,2394700.0
2011-04-18 15:25:00,130.64,130.69,130.57,130.63,1614500.0,100.8655,100.9041,100.8115,100.8578,1614500.0
2011-04-18 15:30:00,130.64,130.8,130.63,130.69,2293900.0,100.8655,100.9891,100.8578,100.9041,2293900.0
2011-04-18 15:35:00,130.69,130.69,130.5,130.54,4215200.0,100.9041,100.9041,100.7574,100.7883,4215200.0
2011-04-18 15:40:00,130.55,130.59,130.41,130.41,3620900.0,100.7961,100.8269,100.688,100.688,3620900.0
2011-04-18 15:45:00,130.42,130.54,130.37,130.46,3182100.0,100.6957,100.7883,100.6571,100.7266,3182100.0
2011-04-18 15:50:00,130.47,130.55,130.36,130.43,3292000.0,100.7343,100.7961,100.6494,100.7034,3292000.0
2011-04-18 15:55:00,130.44,130.64,130.43,130.55,5905100.0,100.7111,100.8655,100.7034,100.7961,5905100.0
2011-04-19 09:30:00,130.76,130.98,130.72,130.94,3876100.0,100.9582,101.128,100.9273,101.0972,3876100.0
2011-04-19 09:35:00,130.94,131.01,130.82,130.91,3074800.0,101.0972,101.1512,101.0045,101.074,3074800.0
2011-04-19 09:40:00,130.91,131.07,130.9,130.97,2563300.0,101.074,101.1975,101.0663,101.1203,2563300.0
2011-04-19 09:45:00,130.98,131.01,130.81,130.85,2189800.0,101.128,101.1512,100.9968,101.0277,2189800.0
2011-04-19 09:50:00,130.85,130.86,130.62,130.64,3409300.0,101.0277,101.0354,100.8501,100.8655,3409300.0
2011-04-19 09:55:00,130.63,130.86,130.61,130.79,2186800.0,100.8578,101.0354,100.8424,100.9814,2186800.0
2011-04-19 10:00:00,130.8,130.81,130.63,130.73,1904300.0,100.9891,100.9968,100.8578,100.935,1904300.0
2011-04-19 10:05:00,130.73,130.91,130.64,130.83,1606900.0,100.935,101.074,100.8655,101.0122,1606900.0
2011-04-19 10:10:00,130.84,130.93,130.8,130.81,1091500.0,101.02,101.0894,100.9891,100.9968,1091500.0
2011-04-19 10:15:00,130.8,130.98,130.8,130.93,1123400.0,100.9891,101.128,100.9891,101.0894,1123400.0
2011-04-19 10:20:00,130.93,131.01,130.87,130.98,1260600.0,101.0894,101.1512,101.0431,101.128,1260600.0
2011-04-19 10:25:00,130.98,131.03,130.92,130.96,1394800.0,101.128,101.1667,101.0817,101.1126,1394800.0
2011-04-19 10:30:00,130.95,130.96,130.74,130.74,1796900.0,101.1049,101.1126,100.9427,100.9427,1796900.0
2011-04-19 10:35:00,130.75,130.83,130.69,130.71,1076600.0,100.9505,101.0122,100.9041,100.9196,1076600.0
2011-04-19 10:40:00,130.7,130.76,130.65,130.76,1321900.0,100.9119,100.9582,100.8733,100.9582,1321900.0
2011-04-19 10:45:00,130.75,130.78,130.65,130.76,965000.0,100.9505,100.9736,100.8733,100.9582,965000.0
2011-04-19 10:50:00,130.75,130.81,130.74,130.79,804600.0,100.9505,100.9968,100.9427,100.9814,804600.0
2011-04-19 10:55:00,130.8,130.81,130.67,130.68,916500.0,100.9891,100.9968,100.8887,100.8964,916500.0
2011-04-19 11:00:00,130.68,130.7,130.56,130.64,1890400.0,100.8964,100.9119,100.8038,100.8655,1890400.0
2011-04-19 11:05:00,130.64,130.72,130.63,130.69,840500.0,100.8655,100.9273,100.8578,100.9041,840500.0
2011-04-19 11:10:00,130.71,130.72,130.56,130.6,1057200.0,100.9196,100.9273,100.8038,100.8347,1057200.0
2011-04-19 11:15:00,130.61,130.72,130.57,130.6,778100.0,100.8424,100.9273,100.8115,100.8347,778100.0
2011-04-19 11:20:00,130.6,130.61,130.48,130.5,2748100.0,100.8347,100.8424,100.742,100.7574,2748100.0
2011-04-19 11:25:00,130.5,130.53,130.44,130.5,2244200.0,100.7574,100.7806,100.7111,100.7574,2244200.0
2011-04-19 11:30:00,130.5,130.58,130.47,130.57,1387500.0,100.7574,100.8192,100.7343,100.8115,1387500.0
2011-04-19 11:35:00,130.57,130.68,130.57,130.61,1774100.0,100.8115,100.8964,100.8115,100.8424,1774100.0
2011-04-19 11:40:00,130.61,130.62,130.55,130.61,617400.0,100.8424,100.8501,100.7961,100.8424,617400.0
2011-04-19 11:45:00,130.61,130.63,130.53,130.55,439700.0,100.8424,100.8578,100.7806,100.7961,439700.0
2011-04-19 11:50:00,130.55,130.65,130.55,130.65,498200.0,100.7961,100.8733,100.7961,100.8733,498200.0
2011-04-19 11:55:00,130.65,130.66,130.6,130.65,909100.0,100.8733,100.881,100.8347,100.8733,909100.0
2011-04-19 12:00:00,130.66,130.69,130.6,130.68,547500.0,100.881,100.9041,100.8347,100.8964,547500.0
2011-04-19 12:05:00,130.68,130.69,130.62,130.67,442800.0,100.8964,100.9041,100.8501,100.8887,442800.0
2011-04-19 12:10:00,130.67,130.78,130.64,130.77,971100.0,100.8887,100.9736,100.8655,100.9659,971100.0
2011-04-19 12:15:00,130.77,130.77,130.68,130.72,614800.0,100.9659,100.9659,100.8964,100.9273,614800.0
2011-04-19 12:20:00,130.73,130.73,130.69,130.69,277100.0,100.935,100.935,100.9041,100.9041,277100.0
2011-04-19 12:25:00,130.69,130.73,130.63,130.7,983500.0,100.9041,100.935,100.8578,100.9119,983500.0
2011-04-19 12:30:00,130.7,130.73,130.66,130.72,549300.0,100.9119,100.935,100.881,100.9273,549300.0
2011-04-19 12:35:00,130.72,130.75,130.67,130.74,557900.0,100.9273,100.9505,100.8887,100.9427,557900.0
2011-04-19 12:40:00,130.74,130.76,130.72,130.73,404300.0,100.9427,100.9582,100.9273,100.935,404300.0
2011-04-19 12:45:00,130.73,130.79,130.66,130.67,2588000.0,100.935,100.9814,100.881,100.8887,2588000.0
2011-04-19 12:50:00,130.66,130.81,130.66,130.78,684300.0,100.881,100.9968,100.881,100.9736,684300.0
2011-04-19 12:55:00,130.78,130.8,130.74,130.75,506900.0,100.9736,100.9891,100.9427,100.9505,506900.0
2011-04-19 13:00:00,130.75,130.89,130.75,130.86,2742700.0,100.9505,101.0586,100.9505,101.0354,2742700.0
2011-04-19 13:05:00,130.86,130.9,130.85,130.86,817800.0,101.0354,101.0663,101.0277,101.0354,817800.0
2011-04-19 13:10:00,130.86,130.95,130.81,130.95,936100.0,101.0354,101.1049,100.9968,101.1049,936100.0
2011-04-19 13:15:00,130.95,131.01,130.93,130.93,1612500.0,101.1049,101.1512,101.0894,101.0894,1612500.0
2011-04-19 13:20:00,130.94,131.01,130.92,130.97,1812700.0,101.0972,101.1512,101.0817,101.1203,1812700.0
2011-04-19 13:25:00,130.96,131.0,130.94,130.95,798400.0,101.1126,101.1435,101.0972,101.1049,798400.0
2011-04-19 13:30:00,130.96,130.98,130.93,130.97,1182400.0,101.1126,101.128,101.0894,101.1203,1182400.0
2011-04-19 13:35:00,130.96,131.02,130.93,131.0,487800.0,101.1126,101.1589,101.0894,101.1435,487800.0
2011-04-19 13:40:00,131.0,131.2,131.0,131.13,3883600.0,101.1435,101.2979,101.1435,101.2439,3883600.0
2011-04-19 13:45:00,131.12,131.19,131.06,131.18,2344400.0,101.2361,101.2902,101.1898,101.2825,2344400.0
2011-04-19 13:50:00,131.18,131.22,131.12,131.13,1155000.0,101.2825,101.3134,101.2361,101.2439,1155000.0
2011-04-19 13:55:00,131.14,131.17,131.1,131.12,564100.0,101.2516,101.2747,101.2207,101.2361,564100.0
2011-04-19 14:00:00,131.12,131.15,131.08,131.09,1063800.0,101.2361,101.2593,101.2053,101.213,1063800.0
2011-04-19 14:05:00,131.09,131.15,131.06,131.14,697700.0,101.213,101.2593,101.1898,101.2516,697700.0
2011-04-19 14:10:00,131.14,131.21,131.12,131.17,644100.0,101.2516,101.3056,101.2361,101.2747,644100.0
2011-04-19 14:15:00,131.17,131.23,131.14,131.22,572100.0,101.2747,101.3211,101.2516,101.3134,572100.0
2011-04-19 14:20:00,131.21,131.22,131.11,131.14,796800.0,101.3056,101.3134,101.2284,101.2516,796800.0
2011-04-19 14:25:00,131.14,131.15,131.05,131.09,983800.0,101.2516,101.2593,101.1821,101.213,983800.0
2011-04-19 14:30:00,131.09,131.13,131.04,131.1,638400.0,101.213,101.2439,101.1744,101.2207,638400.0
2011-04-19 14:35:00,131.11,131.16,131.09,131.14,676300.0,101.2284,101.267,101.213,101.2516,676300.0
2011-04-19 14:40:00,131.14,131.21,131.13,131.21,571400.0,101.2516,101.3056,101.2439,101.3056,571400.0
2011-04-19 14:45:00,131.2,131.23,131.1,131.11,674100.0,101.2979,101.3211,101.2207,101.2284,674100.0
2011-04-19 14:50:00,131.11,131.15,131.08,131.1,458300.0,101.2284,101.2593,101.2053,101.2207,458300.0
2011-04-19 14:55:00,131.1,131.16,131.08,131.1,763800.0,101.2207,101.267,101.2053,101.2207,763800.0
2011-04-19 15:00:00,131.09,131.19,131.09,131.17,688100.0,101.213,101.2902,101.213,101.2747,688100.0
2011-04-19 15:05:00,131.18,131.29,131.14,131.24,1527800.0,101.2825,101.3674,101.2516,101.3288,1527800.0
2011-04-19 15:10:00,131.26,131.26,131.21,131.24,664800.0,101.3442,101.3442,101.3056,101.3288,664800.0
2011-04-19 15:15:00,131.24,131.28,131.22,131.26,806600.0,101.3288,101.3597,101.3134,101.3442,806600.0
2011-04-19 15:20:00,131.25,131.26,131.19,131.2,810000.0,101.3365,101.3442,101.2902,101.2979,810000.0
2011-04-19 15:25:00,131.19,131.24,131.15,131.15,860600.0,101.2902,101.3288,101.2593,101.2593,860600.0
2011-04-19 15:30:00,131.16,131.18,131.12,131.15,1031400.0,101.267,101.2825,101.2361,101.2593,1031400.0
2011-04-19 15:35:00,131.16,131.24,131.14,131.2,1111900.0,101.267,101.3288,101.2516,101.2979,1111900.0
2011-04-19 15:40:00,131.2,131.26,131.15,131.21,3271600.0,101.2979,101.3442,101.2593,101.3056,3271600.0
2011-04-19 15:45:00,131.2,131.26,131.18,131.23,2918800.0,101.2979,101.3442,101.2825,101.3211,2918800.0
2011-04-19 15:50:00,131.22,131.35,131.22,131.27,2470900.0,101.3134,101.4137,101.3134,101.352,2470900.0
2011-04-19 15:55:00,131.27,131.35,131.25,131.29,3100700.0,101.352,101.4137,101.3365,101.3674,3100700.0
2011-04-20 09:30:00,132.88,133.02,132.85,132.96,5779100.0,102.595,102.7031,102.5719,102.6568,5779100.0
2011-04-20 09:35:00,132.97,133.05,132.9,132.96,3620800.0,102.6645,102.7263,102.6105,102.6568,3620800.0
2011-04-20 09:40:00,132.96,133.02,132.86,132.87,2613400.0,102.6568,102.7031,102.5796,102.5873,2613400.0
2011-04-20 09:45:00,132.88,133.02,132.87,132.98,3642500.0,102.595,102.7031,102.5873,102.6722,3642500.0
2011-04-20 09:50:00,132.99,132.99,132.79,132.94,2615900.0,102.6799,102.6799,102.5255,102.6413,2615900.0
2011-04-20 09:55:00,132.94,132.99,132.91,132.94,1214800.0,102.6413,102.6799,102.6182,102.6413,1214800.0
2011-04-20 10:00:00,132.95,133.14,132.88,133.04,3546300.0,102.6491,102.7958,102.595,102.7185,3546300.0
2011-04-20 10:05:00,133.03,133.15,133.03,133.15,1375600.0,102.7108,102.8035,102.7108,102.8035,1375600.0
2011-04-20 10:10:00,133.15,133.29,133.11,133.21,3137500.0,102.8035,102.9116,102.7726,102.8498,3137500.0
2011-04-20 10:15:00,133.22,133.39,133.2,133.28,3041900.0,102.8575,102.9888,102.8421,102.9039,3041900.0
2011-04-20 10:20:00,133.28,133.28,133.21,133.21,1443400.0,102.9039,102.9039,102.8498,102.8498,1443400.0
2011-04-20 10:25:00,133.22,133.25,133.16,133.2,1252000.0,102.8575,102.8807,102.8112,102.8421,1252000.0
2011-04-20 10:30:00,133.19,133.27,133.18,133.26,971300.0,102.8344,102.8961,102.8266,102.8884,971300.0
2011-04-20 10:35:00,133.25,133.27,133.15,133.22,1476800.0,102.8807,102.8961,102.8035,102.8575,1476800.0
2011-04-20 10:40:00,133.21,133.23,133.14,133.16,1046900.0,102.8498,102.8652,102.7958,102.8112,1046900.0
2011-04-20 10:45:00,133.17,133.23,133.14,133.18,1029100.0,102.8189,102.8652,102.7958,102.8266,1029100.0
2011-04-20 10:50:00,133.18,133.22,133.13,133.18,932100.0,102.8266,102.8575,102.788,102.8266,932100.0
2011-04-20 10:55:00,133.19,133.26,133.18,133.23,1118300.0,102.8344,102.8884,102.8266,102.8652,1118300.0
2011-04-20 11:00:00,133.23,133.24,133.15,133.17,598600.0,102.8652,102.873,102.8035,102.8189,598600.0
2011-04-20 11:05:00,133.17,133.22,133.12,133.13,1352200.0,102.8189,102.8575,102.7803,102.788,1352200.0
2011-04-20 11:10:00,133.13,133.15,133.07,133.13,1166500.0,102.788,102.8035,102.7417,102.788,1166500.0
2011-04-20 11:15:00,133.12,133.17,133.05,133.07,2093500.0,102.7803,102.8189,102.7263,102.7417,2093500.0
2011-04-20 11:20:00,133.08,133.09,133.03,133.06,1017000.0,102.7494,102.7572,102.7108,102.734,1017000.0
2011-04-20 11:25:00,133.06,133.21,133.0,133.16,1586700.0,102.734,102.8498,102.6877,102.8112,1586700.0
2011-04-20 11:30:00,133.16,133.18,133.12,133.15,640300.0,102.8112,102.8266,102.7803,102.8035,640300.0
2011-04-20 11:35:00,133.16,133.16,133.06,133.1,580000.0,102.8112,102.8112,102.734,102.7649,580000.0
2011-04-20 11:40:00,133.1,133.18,133.09,133.16,951800.0,102.7649,102.8266,102.7572,102.8112,951800.0
2011-04-20 11:45:00,133.15,133.2,133.13,133.18,555000.0,102.8035,102.8421,102.788,102.8266,555000.0
2011-04-20 11:50:00,133.18,133.29,133.18,133.25,1386200.0,102.8266,102.9116,102.8266,102.8807,1386200.0
2011-04-20 11:55:00,133.25,133.31,133.22,133.23,2000900.0,102.8807,102.927,102.8575,102.8652,2000900.0
2011-04-20 12:00:00,133.23,133.24,133.17,133.19,997400.0,102.8652,102.873,102.8189,102.8344,997400.0
2011-04-20 12:05:00,133.18,133.26,133.17,133.19,699000.0,102.8266,102.8884,102.8189,102.8344,699000.0
2011-04-20 12:10:00,133.2,133.23,133.11,133.14,1517900.0,102.8421,102.8652,102.7726,102.7958,1517900.0
2011-04-20 12:15:00,133.13,133.17,133.09,133.13,790500.0,102.788,102.8189,102.7572,102.788,790500.0
2011-04-20 12:20:00,133.12,133.17,133.11,133.15,770600.0,102.7803,102.8189,102.7726,102.8035,770600.0
2011-04-20 12:25:00,133.15,133.19,133.02,133.02,2561900.0,102.8035,102.8344,102.7031,102.7031,2561900.0
2011-04-20 12:30:00,133.02,133.14,133.01,133.05,4534400.0,102.7031,102.7958,102.6954,102.7263,4534400.0
2011-04-20 12:35:00,133.05,133.09,133.01,133.06,1098700.0,102.7263,102.7572,102.6954,102.734,1098700.0
2011-04-20 12:40:00,133.05,133.08,133.02,133.06,1445500.0,102.7263,102.7494,102.7031,102.734,1445500.0
2011-04-20 12:45:00,133.06,133.1,132.94,132.94,1940200.0,102.734,102.7649,102.6413,102.6413,1940200.0
2011-04-20 12:50:00,132.93,133.01,132.93,132.98,593900.0,102.6336,102.6954,102.6336,102.6722,593900.0
2011-04-20 12:55:00,132.98,133.0,132.94,132.95,732900.0,102.6722,102.6877,102.6413,102.6491,732900.0
2011-04-20 13:00:00,132.95,133.0,132.9,132.99,1313700.0,102.6491,102.6877,102.6105,102.6799,1313700.0
2011-04-20 13:05:00,132.99,133.01,132.95,132.96,665100.0,102.6799,102.6954,102.6491,102.6568,665100.0
2011-04-20 13:10:00,132.95,132.99,132.87,132.88,1010500.0,102.6491,102.6799,102.5873,102.595,1010500.0
2011-04-20 13:15:00,132.88,132.94,132.84,132.88,1299700.0,102.595,102.6413,102.5641,102.595,1299700.0
2011-04-20 13:20:00,132.88,132.93,132.86,132.88,919800.0,102.595,102.6336,102.5796,102.595,919800.0
2011-04-20 13:25:00,132.88,132.98,132.87,132.96,755400.0,102.595,102.6722,102.5873,102.6568,755400.0
2011-04-20 13:30:00,132.97,132.97,132.87,132.89,650100.0,102.6645,102.6645,102.5873,102.6027,650100.0
2011-04-20 13:35:00,132.89,132.92,132.86,132.9,589500.0,102.6027,102.6259,102.5796,102.6105,589500.0
2011-04-20 13:40:00,132.91,132.97,132.9,132.94,769100.0,102.6182,102.6645,102.6105,102.6413,769100.0
2011-04-20 13:45:00,132.94,132.95,132.91,132.94,441800.0,102.6413,102.6491,102.6182,102.6413,441800.0
2011-04-20 13:50:00,132.95,133.08,132.94,133.04,1806700.0,102.6491,102.7494,102.6413,102.7185,1806700.0
2011-04-20 13:55:00,133.04,133.06,133.0,133.03,453600.0,102.7185,102.734,102.6877,102.7108,453600.0
2011-04-20 14:00:00,133.03,133.03,132.96,132.97,518500.0,102.7108,102.7108,102.6568,102.6645,518500.0
2011-04-20 14:05:00,132.97,132.97,132.87,132.9,905000.0,102.6645,102.6645,102.5873,102.6105,905000.0
2011-04-20 14:10:00,132.9,132.98,132.88,132.91,659400.0,102.6105,102.6722,102.595,102.6182,659400.0
2011-04-20 14:15:00,132.91,132.98,132.9,132.97,617500.0,102.6182,102.6722,102.6105,102.6645,617500.0
2011-04-20 14:20:00,132.97,133.0,132.89,132.91,1047800.0,102.6645,102.6877,102.6027,102.6182,1047800.0
2011-04-20 14:25:00,132.91,132.97,132.9,132.93,871800.0,102.6182,102.6645,102.6105,102.6336,871800.0
2011-04-20 14:30:00,132.93,133.0,132.93,132.99,476700.0,102.6336,102.6877,102.6336,102.6799,476700.0
2011-04-20 14:35:00,133.0,133.05,132.98,133.02,1018200.0,102.6877,102.7263,102.6722,102.7031,1018200.0
2011-04-20 14:40:00,133.03,133.07,133.01,133.02,829700.0,102.7108,102.7417,102.6954,102.7031,829700.0
2011-04-20 14:45:00,133.02,133.07,133.02,133.06,385400.0,102.7031,102.7417,102.7031,102.734,385400.0
2011-04-20 14:50:00,133.06,133.09,133.02,133.06,800500.0,102.734,102.7572,102.7031,102.734,800500.0
2011-04-20 14:55:00,133.07,133.08,132.99,133.01,1188000.0,102.7417,102.7494,102.6799,102.6954,1188000.0
2011-04-20 15:00:00,133.0,133.03,132.95,132.99,813100.0,102.6877,102.7108,102.6491,102.6799,813100.0
2011-04-20 15:05:00,133.0,133.03,132.92,132.96,695700.0,102.6877,102.7108,102.6259,102.6568,695700.0
2011-04-20 15:10:00,132.96,133.01,132.93,132.97,1467000.0,102.6568,102.6954,102.6336,102.6645,1467000.0
2011-04-20 15:15:00,132.97,133.01,132.92,132.96,1722600.0,102.6645,102.6954,102.6259,102.6568,1722600.0
2011-04-20 15:20:00,132.96,133.02,132.88,133.01,2001800.0,102.6568,102.7031,102.595,102.6954,2001800.0
2011-04-20 15:25:00,133.01,133.13,132.97,133.12,1767600.0,102.6954,102.788,102.6645,102.7803,1767600.0
2011-04-20 15:30:00,133.12,133.13,133.07,133.08,1173900.0,102.7803,102.788,102.7417,102.7494,1173900.0
2011-04-20 15:35:00,133.07,133.13,133.04,133.12,1685200.0,102.7417,102.788,102.7185,102.7803,1685200.0
2011-04-20 15:40:00,133.13,133.2,133.12,133.19,2888700.0,102.788,102.8421,102.7803,102.8344,2888700.0
2011-04-20 15:45:00,133.19,133.19,133.07,133.1,2499300.0,102.8344,102.8344,102.7417,102.7649,2499300.0
2011-04-20 15:50:00,133.1,133.17,133.08,133.08,3735200.0,102.7649,102.8189,102.7494,102.7494,3735200.0
2011-04-20 15:55:00,133.09,133.14,133.05,133.13,6726700.0,102.7572,102.7958,102.7263,102.788,6726700.0
2011-04-21 09:30:00,133.79,133.79,133.61,133.64,5128700.0,103.2976,103.2976,103.1586,103.1818,5128700.0
2011-04-21 09:35:00,133.64,133.74,133.6,133.71,2569900.0,103.1818,103.259,103.1509,103.2358,2569900.0
2011-04-21 09:40:00,133.71,133.72,133.57,133.58,2842200.0,103.2358,103.2436,103.1278,103.1355,2842200.0
2011-04-21 09:45:00,133.58,133.59,133.5,133.57,2954500.0,103.1355,103.1432,103.0737,103.1278,2954500.0
2011-04-21 09:50:00,133.56,133.67,133.54,133.63,1915300.0,103.12,103.205,103.1046,103.1741,1915300.0
2011-04-21 09:55:00,133.63,133.67,133.57,133.6,2254000.0,103.1741,103.205,103.1278,103.1509,2254000.0
2011-04-21 10:00:00,133.6,133.63,133.35,133.42,6517100.0,103.1509,103.1741,102.9579,103.0119,6517100.0
2011-04-21 10:05:00,133.42,133.55,133.37,133.55,2067600.0,103.0119,103.1123,102.9733,103.1123,2067600.0
2011-04-21 10:10:00,133.55,133.59,133.43,133.47,1300400.0,103.1123,103.1432,103.0197,103.0505,1300400.0
2011-04-21 10:15:00,133.47,133.56,133.39,133.56,1378000.0,103.0505,103.12,102.9888,103.12,1378000.0
2011-04-21 10:20:00,133.56,133.67,133.56,133.67,1985100.0,103.12,103.205,103.12,103.205,1985100.0
2011-04-21 10:25:00,133.66,133.68,133.56,133.57,1453400.0,103.1972,103.2127,103.12,103.1278,1453400.0
2011-04-21 10:30:00,133.56,133.62,133.44,133.46,1390400.0,103.12,103.1664,103.0274,103.0428,1390400.0
2011-04-21 10:35:00,133.46,133.51,133.41,133.47,1306200.0,103.0428,103.0814,103.0042,103.0505,1306200.0
2011-04-21 10:40:00,133.46,133.62,133.46,133.57,1298700.0,103.0428,103.1664,103.0428,103.1278,1298700.0
2011-04-21 10:45:00,133.58,133.62,133.48,133.5,876200.0,103.1355,103.1664,103.0583,103.0737,876200.0
2011-04-21 10:50:00,133.5,133.58,133.46,133.58,1130200.0,103.0737,103.1355,103.0428,103.1355,1130200.0
2011-04-21 10:55:00,133.58,133.69,133.56,133.61,1168600.0,103.1355,103.2204,103.12,103.1586,1168600.0
2011-04-21 11:00:00,133.61,133.65,133.59,133.62,721600.0,103.1586,103.1895,103.1432,103.1664,721600.0
2011-04-21 11:05:00,133.62,133.67,133.54,133.64,1120600.0,103.1664,103.205,103.1046,103.1818,1120600.0
2011-04-21 11:10:00,133.63,133.65,133.59,133.61,717100.0,103.1741,103.1895,103.1432,103.1586,717100.0
2011-04-21 11:15:00,133.6,133.64,133.57,133.6,764700.0,103.1509,103.1818,103.1278,103.1509,764700.0
2011-04-21 11:20:00,133.6,133.63,133.56,133.59,866900.0,103.1509,103.1741,103.12,103.1432,866900.0
2011-04-21 11:25:00,133.58,133.7,133.57,133.7,910400.0,103.1355,103.2281,103.1278,103.2281,910400.0
2011-04-21 11:30:00,133.69,133.79,133.69,133.72,2802700.0,103.2204,103.2976,103.2204,103.2436,2802700.0
2011-04-21 11:35:00,133.71,133.79,133.7,133.78,720100.0,103.2358,103.2976,103.2281,103.2899,720100.0
2011-04-21 11:40:00,133.77,133.78,133.71,133.72,556100.0,103.2822,103.2899,103.2358,103.2436,556100.0
2011-04-21 11:45:00,133.72,133.78,133.69,133.77,720200.0,103.2436,103.2899,103.2204,103.2822,720200.0
2011-04-21 11:50:00,133.77,133.81,133.73,133.77,977700.0,103.2822,103.3131,103.2513,103.2822,977700.0
2011-04-21 11:55:00,133.76,133.78,133.71,133.78,340600.0,103.2745,103.2899,103.2358,103.2899,340600.0
2011-04-21 12:00:00,133.78,133.78,133.71,133.74,580100.0,103.2899,103.2899,103.2358,103.259,580100.0
2011-04-21 12:05:00,133.74,133.77,133.73,133.76,421800.0,103.259,103.2822,103.2513,103.2745,421800.0
2011-04-21 12:10:00,133.75,133.78,133.73,133.74,445600.0,103.2667,103.2899,103.2513,103.259,445600.0
2011-04-21 12:15:00,133.74,133.77,133.73,133.73,333300.0,103.259,103.2822,103.2513,103.2513,333300.0
2011-04-21 12:20:00,133.73,133.78,133.73,133.77,421400.0,103.2513,103.2899,103.2513,103.2822,421400.0
2011-04-21 12:25:00,133.77,133.8,133.75,133.75,585100.0,103.2822,103.3053,103.2667,103.2667,585100.0
2011-04-21 12:30:00,133.75,133.76,133.72,133.74,367300.0,103.2667,103.2745,103.2436,103.259,367300.0
2011-04-21 12:35:00,133.74,133.75,133.7,133.74,595000.0,103.259,103.2667,103.2281,103.259,595000.0
2011-04-21 12:40:00,133.74,133.82,133.73,133.75,810600.0,103.259,103.3208,103.2513,103.2667,810600.0
2011-04-21 12:45:00,133.75,133.83,133.73,133.81,1008700.0,103.2667,103.3285,103.2513,103.3131,1008700.0
2011-04-21 12:50:00,133.82,133.84,133.81,133.82,475600.0,103.3208,103.3362,103.3131,103.3208,475600.0
2011-04-21 12:55:00,133.82,133.83,133.76,133.77,372700.0,103.3208,103.3285,103.2745,103.2822,372700.0
2011-04-21 13:00:00,133.76,133.8,133.76,133.76,200100.0,103.2745,103.3053,103.2745,103.2745,200100.0
2011-04-21 13:05:00,133.77,133.78,133.73,133.75,427000.0,103.2822,103.2899,103.2513,103.2667,427000.0
2011-04-21 13:10:00,133.74,133.81,133.73,133.76,514500.0,103.259,103.3131,103.2513,103.2745,514500.0
2011-04-21 13:15:00,133.76,133.77,133.73,133.73,286400.0,103.2745,103.2822,103.2513,103.2513,286400.0
2011-04-21 13:20:00,133.74,133.74,133.68,133.69,576700.0,103.259,103.259,103.2127,103.2204,576700.0
2011-04-21 13:25:00,133.69,133.72,133.68,133.71,372400.0,103.2204,103.2436,103.2127,103.2358,372400.0
2011-04-21 13:30:00,133.71,133.73,133.65,133.66,393100.0,103.2358,103.2513,103.1895,103.1972,393100.0
2011-04-21 13:35:00,133.67,133.67,133.63,133.64,358300.0,103.205,103.205,103.1741,103.1818,358300.0
2011-04-21 13:40:00,133.63,133.66,133.6,133.63,635900.0,103.1741,103.1972,103.1509,103.1741,635900.0
2011-04-21 13:45:00,133.64,133.68,133.63,133.68,466000.0,103.1818,103.2127,103.1741,103.2127,466000.0
2011-04-21 13:50:00,133.67,133.68,133.63,133.64,507900.0,103.205,103.2127,103.1741,103.1818,507900.0
2011-04-21 13:55:00,133.64,133.68,133.63,133.66,513500.0,103.1818,103.2127,103.1741,103.1972,513500.0
2011-04-21 14:00:00,133.66,133.68,133.64,133.65,347100.0,103.1972,103.2127,103.1818,103.1895,347100.0
2011-04-21 14:05:00,133.66,133.67,133.61,133.65,413500.0,103.1972,103.205,103.1586,103.1895,413500.0
2011-04-21 14:10:00,133.66,133.7,133.63,133.69,608300.0,103.1972,103.2281,103.1741,103.2204,608300.0
2011-04-21 14:15:00,133.69,133.7,133.65,133.68,421300.0,103.2204,103.2281,103.1895,103.2127,421300.0
2011-04-21 14:20:00,133.68,133.71,133.66,133.69,432800.0,103.2127,103.2358,103.1972,103.2204,432800.0
2011-04-21 14:25:00,133.69,133.77,133.67,133.73,1527300.0,103.2204,103.2822,103.205,103.2513,1527300.0
2011-04-21 14:30:00,133.73,133.75,133.71,133.72,588900.0,103.2513,103.2667,103.2358,103.2436,588900.0
2011-04-21 14:35:00,133.72,133.76,133.72,133.75,686100.0,103.2436,103.2745,103.2436,103.2667,686100.0
2011-04-21 14:40:00,133.75,133.76,133.69,133.71,748800.0,103.2667,103.2745,103.2204,103.2358,748800.0
2011-04-21 14:45:00,133.7,133.71,133.65,133.67,1124800.0,103.2281,103.2358,103.1895,103.205,1124800.0
2011-04-21 14:50:00,133.67,133.71,133.66,133.71,546400.0,103.205,103.2358,103.1972,103.2358,546400.0
2011-04-21 14:55:00,133.7,133.72,133.6,133.62,1212100.0,103.2281,103.2436,103.1509,103.1664,1212100.0
2011-04-21 15:00:00,133.62,133.66,133.58,133.64,1211900.0,103.1664,103.1972,103.1355,103.1818,1211900.0
2011-04-21 15:05:00,133.64,133.67,133.63,133.65,414500.0,103.1818,103.205,103.1741,103.1895,414500.0
2011-04-21 15:10:00,133.65,133.67,133.62,133.62,597900.0,103.1895,103.205,103.1664,103.1664,597900.0
2011-04-21 15:15:00,133.62,133.66,133.61,133.65,879800.0,103.1664,103.1972,103.1586,103.1895,879800.0
2011-04-21 15:20:00,133.65,133.65,133.6,133.63,802800.0,103.1895,103.1895,103.1509,103.1741,802800.0
2011-04-21 15:25:00,133.63,133.64,133.57,133.6,746900.0,103.1741,103.1818,103.1278,103.1509,746900.0
2011-04-21 15:30:00,133.59,133.66,133.59,133.66,800700.0,103.1432,103.1972,103.1432,103.1972,800700.0
2011-04-21 15:35:00,133.66,133.72,133.65,133.68,1650500.0,103.1972,103.2436,103.1895,103.2127,1650500.0
2011-04-21 15:40:00,133.69,133.74,133.68,133.73,2236600.0,103.2204,103.259,103.2127,103.2513,2236600.0
2011-04-21 15:45:00,133.73,133.78,133.71,133.75,3825700.0,103.2513,103.2899,103.2358,103.2667,3825700.0
2011-04-21 15:50:00,133.75,133.79,133.73,133.77,1939700.0,103.2667,103.2976,103.2513,103.2822,1939700.0
2011-04-21 15:55:00,133.77,133.8,133.75,133.75,4462500.0,103.2822,103.3053,103.2667,103.2667,4462500.0
2011-04-25 09:30:00,133.67,133.75,133.63,133.66,2082300.0,103.205,103.2667,103.1741,103.1972,2082300.0
2011-04-25 09:35:00,133.66,133.73,133.61,133.62,1547800.0,103.1972,103.2513,103.1586,103.1664,1547800.0
2011-04-25 09:40:00,133.62,133.64,133.49,133.57,1266100.0,103.1664,103.1818,103.066,103.1278,1266100.0
2011-04-25 09:45:00,133.57,133.81,133.56,133.8,1237400.0,103.1278,103.3131,103.12,103.3053,1237400.0
2011-04-25 09:50:00,133.79,133.86,133.66,133.67,1404700.0,103.2976,103.3517,103.1972,103.205,1404700.0
2011-04-25 09:55:00,133.68,133.78,133.64,133.76,631300.0,103.2127,103.2899,103.1818,103.2745,631300.0
2011-04-25 10:00:00,133.76,133.83,133.71,133.71,1324400.0,103.2745,103.3285,103.2358,103.2358,1324400.0
2011-04-25 10:05:00,133.72,133.72,133.55,133.56,1318900.0,103.2436,103.2436,103.1123,103.12,1318900.0
2011-04-25 10:10:00,133.57,133.58,133.52,133.57,1087000.0,103.1278,103.1355,103.0892,103.1278,1087000.0
2011-04-25 10:15:00,133.57,133.69,133.53,133.53,1125100.0,103.1278,103.2204,103.0969,103.0969,1125100.0
2011-04-25 10:20:00,133.53,133.54,133.32,133.36,1821100.0,103.0969,103.1046,102.9347,102.9656,1821100.0
2011-04-25 10:25:00,133.37,133.46,133.3,133.4,1054100.0,102.9733,103.0428,102.9193,102.9965,1054100.0
2011-04-25 10:30:00,133.4,133.46,133.36,133.42,911400.0,102.9965,103.0428,102.9656,103.0119,911400.0
2011-04-25 10:35:00,133.41,133.42,133.29,133.42,1956700.0,103.0042,103.0119,102.9116,103.0119,1956700.0
2011-04-25 10:40:00,133.42,133.43,133.35,133.41,991800.0,103.0119,103.0197,102.9579,103.0042,991800.0
2011-04-25 10:45:00,133.42,133.44,133.33,133.4,580200.0,103.0119,103.0274,102.9425,102.9965,580200.0
2011-04-25 10:50:00,133.4,133.43,133.3,133.31,1091800.0,102.9965,103.0197,102.9193,102.927,1091800.0
2011-04-25 10:55:00,133.31,133.34,133.23,133.32,1135100.0,102.927,102.9502,102.8652,102.9347,1135100.0
2011-04-25 11:00:00,133.32,133.38,133.27,133.33,776800.0,102.9347,102.9811,102.8961,102.9425,776800.0
2011-04-25 11:05:00,133.32,133.33,133.24,133.25,450300.0,102.9347,102.9425,102.873,102.8807,450300.0
2011-04-25 11:10:00,133.25,133.3,133.2,133.24,816100.0,102.8807,102.9193,102.8421,102.873,816100.0
2011-04-25 11:15:00,133.25,133.29,133.2,133.29,640400.0,102.8807,102.9116,102.8421,102.9116,640400.0
2011-04-25 11:20:00,133.28,133.31,133.26,133.29,372900.0,102.9039,102.927,102.8884,102.9116,372900.0
2011-04-25 11:25:00,133.3,133.36,133.27,133.35,425600.0,102.9193,102.9656,102.8961,102.9579,425600.0
2011-04-25 11:30:00,133.35,133.38,133.34,133.36,554200.0,102.9579,102.9811,102.9502,102.9656,554200.0
2011-04-25 11:35:00,133.37,133.39,133.33,133.37,554800.0,102.9733,102.9888,102.9425,102.9733,554800.0
2011-04-25 11:40:00,133.37,133.43,133.37,133.4,455900.0,102.9733,103.0197,102.9733,102.9965,455900.0
2011-04-25 11:45:00,133.4,133.42,133.36,133.4,417100.0,102.9965,103.0119,102.9656,102.9965,417100.0
2011-04-25 11:50:00,133.4,133.43,133.38,133.41,230900.0,102.9965,103.0197,102.9811,103.0042,230900.0
2011-04-25 11:55:00,133.42,133.54,133.41,133.5,1093700.0,103.0119,103.1046,103.0042,103.0737,1093700.0
2011-04-25 12:00:00,133.5,133.56,133.48,133.55,612400.0,103.0737,103.12,103.0583,103.1123,612400.0
2011-04-25 12:05:00,133.55,133.57,133.52,133.53,566400.0,103.1123,103.1278,103.0892,103.0969,566400.0
2011-04-25 12:10:00,133.53,133.58,133.52,133.53,413600.0,103.0969,103.1355,103.0892,103.0969,413600.0
2011-04-25 12:15:00,133.54,133.55,133.5,133.53,423100.0,103.1046,103.1123,103.0737,103.0969,423100.0
2011-04-25 12:20:00,133.53,133.56,133.51,133.55,261800.0,103.0969,103.12,103.0814,103.1123,261800.0
2011-04-25 12:25:00,133.56,133.56,133.5,133.56,303400.0,103.12,103.12,103.0737,103.12,303400.0
2011-04-25 12:30:00,133.55,133.56,133.53,133.55,236000.0,103.1123,103.12,103.0969,103.1123,236000.0
2011-04-25 12:35:00,133.55,133.56,133.53,133.54,160500.0,103.1123,103.12,103.0969,103.1046,160500.0
2011-04-25 12:40:00,133.54,133.56,133.48,133.5,203200.0,103.1046,103.12,103.0583,103.0737,203200.0
2011-04-25 12:45:00,133.5,133.56,133.48,133.54,383500.0,103.0737,103.12,103.0583,103.1046,383500.0
2011-04-25 12:50:00,133.55,133.61,133.54,133.56,511300.0,103.1123,103.1586,103.1046,103.12,511300.0
2011-04-25 12:55:00,133.56,133.58,133.51,133.55,316400.0,103.12,103.1355,103.0814,103.1123,316400.0
2011-04-25 13:00:00,133.54,133.56,133.51,133.51,161600.0,103.1046,103.12,103.0814,103.0814,161600.0
2011-04-25 13:05:00,133.51,133.53,133.5,133.51,172000.0,103.0814,103.0969,103.0737,103.0814,172000.0
2011-04-25 13:10:00,133.51,133.55,133.5,133.53,147300.0,103.0814,103.1123,103.0737,103.0969,147300.0
2011-04-25 13:15:00,133.53,133.55,133.51,133.54,149100.0,103.0969,103.1123,103.0814,103.1046,149100.0
2011-04-25 13:20:00,133.54,133.56,133.53,133.53,129400.0,103.1046,103.12,103.0969,103.0969,129400.0
2011-04-25 13:25:00,133.53,133.56,133.53,133.55,145800.0,103.0969,103.12,103.0969,103.1123,145800.0
2011-04-25 13:30:00,133.56,133.61,133.55,133.61,278000.0,103.12,103.1586,103.1123,103.1586,278000.0
2011-04-25 13:35:00,133.6,133.64,133.6,133.64,314800.0,103.1509,103.1818,103.1509,103.1818,314800.0
2011-04-25 13:40:00,133.64,133.64,133.58,133.59,337300.0,103.1818,103.1818,103.1355,103.1432,337300.0
2011-04-25 13:45:00,133.58,133.62,133.58,133.6,161900.0,103.1355,103.1664,103.1355,103.1509,161900.0
2011-04-25 13:50:00,133.61,133.63,133.58,133.6,126800.0,103.1586,103.1741,103.1355,103.1509,126800.0
2011-04-25 13:55:00,133.61,133.62,133.58,133.62,220900.0,103.1586,103.1664,103.1355,103.1664,220900.0
2011-04-25 14:00:00,133.62,133.72,133.61,133.7,801900.0,103.1664,103.2436,103.1586,103.2281,801900.0
2011-04-25 14:05:00,133.71,133.71,133.66,133.66,346200.0,103.2358,103.2358,103.1972,103.1972,346200.0
2011-04-25 14:10:00,133.66,133.71,133.66,133.68,534500.0,103.1972,103.2358,103.1972,103.2127,534500.0
2011-04-25 14:15:00,133.67,133.7,133.65,133.65,170100.0,103.205,103.2281,103.1895,103.1895,170100.0
2011-04-25 14:20:00,133.66,133.69,133.62,133.64,758500.0,103.1972,103.2204,103.1664,103.1818,758500.0
2011-04-25 14:25:00,133.64,133.66,133.61,133.63,226400.0,103.1818,103.1972,103.1586,103.1741,226400.0
2011-04-25 14:30:00,133.63,133.66,133.63,133.64,232800.0,103.1741,103.1972,103.1741,103.1818,232800.0
2011-04-25 14:35:00,133.64,133.65,133.61,133.63,355200.0,103.1818,103.1895,103.1586,103.1741,355200.0
2011-04-25 14:40:00,133.62,133.63,133.58,133.59,458900.0,103.1664,103.1741,103.1355,103.1432,458900.0
2011-04-25 14:45:00,133.59,133.64,133.59,133.6,259200.0,103.1432,103.1818,103.1432,103.1509,259200.0
2011-04-25 14:50:00,133.6,133.63,133.58,133.62,362100.0,103.1509,103.1741,103.1355,103.1664,362100.0
2011-04-25 14:55:00,133.62,133.66,133.61,133.65,370500.0,103.1664,103.1972,103.1586,103.1895,370500.0
2011-04-25 15:00:00,133.66,133.66,133.61,133.63,295500.0,103.1972,103.1972,103.1586,103.1741,295500.0
2011-04-25 15:05:00,133.63,133.63,133.58,133.59,588000.0,103.1741,103.1741,103.1355,103.1432,588000.0
2011-04-25 15:10:00,133.59,133.59,133.49,133.51,718800.0,103.1432,103.1432,103.066,103.0814,718800.0
2011-04-25 15:15:00,133.51,133.55,133.5,133.52,440900.0,103.0814,103.1123,103.0737,103.0892,440900.0
2011-04-25 15:20:00,133.52,133.54,133.49,133.54,566100.0,103.0892,103.1046,103.066,103.1046,566100.0
2011-04-25 15:25:00,133.54,133.62,133.53,133.61,424300.0,103.1046,103.1664,103.0969,103.1586,424300.0
2011-04-25 15:30:00,133.6,133.65,133.59,133.62,725000.0,103.1509,103.1895,103.1432,103.1664,725000.0
2011-04-25 15:35:00,133.62,133.68,133.62,133.65,699700.0,103.1664,103.2127,103.1664,103.1895,699700.0
2011-04-25 15:40:00,133.65,133.68,133.62,133.62,652100.0,103.1895,103.2127,103.1664,103.1664,652100.0
2011-04-25 15:45:00,133.63,133.63,133.54,133.59,979000.0,103.1741,103.1741,103.1046,103.1432,979000.0
2011-04-25 15:50:00,133.59,133.6,133.52,133.56,929500.0,103.1432,103.1509,103.0892,103.12,929500.0
2011-04-25 15:55:00,133.56,133.62,133.54,133.61,2960100.0,103.12,103.1664,103.1046,103.1586,2960100.0
2011-04-26 09:30:00,134.05,134.17,133.96,134.11,4167900.0,103.4984,103.591,103.4289,103.5447,4167900.0
2011-04-26 09:35:00,134.12,134.13,133.98,134.02,1613400.0,103.5524,103.5601,103.4443,103.4752,1613400.0
2011-04-26 09:40:00,134.03,134.03,133.91,133.97,1516200.0,103.4829,103.4829,103.3903,103.4366,1516200.0
2011-04-26 09:45:00,133.97,134.13,133.96,134.13,1785200.0,103.4366,103.5601,103.4289,103.5601,1785200.0
2011-04-26 09:50:00,134.12,134.26,134.1,134.21,3272400.0,103.5524,103.6605,103.537,103.6219,3272400.0
2011-04-26 09:55:00,134.22,134.23,134.11,134.14,1285000.0,103.6296,103.6373,103.5447,103.5678,1285000.0
2011-04-26 10:00:00,134.14,134.31,134.14,134.14,2358900.0,103.5678,103.6991,103.5678,103.5678,2358900.0
2011-04-26 10:05:00,134.14,134.15,133.96,134.02,1606500.0,103.5678,103.5756,103.4289,103.4752,1606500.0
2011-04-26 10:10:00,134.02,134.15,134.01,134.11,1648000.0,103.4752,103.5756,103.4675,103.5447,1648000.0
2011-04-26 10:15:00,134.12,134.18,134.04,134.14,1474700.0,103.5524,103.5987,103.4906,103.5678,1474700.0
2011-04-26 10:20:00,134.14,134.35,134.14,134.31,3063200.0,103.5678,103.73,103.5678,103.6991,3063200.0
2011-04-26 10:25:00,134.32,134.41,134.27,134.33,1996500.0,103.7068,103.7763,103.6682,103.7145,1996500.0
2011-04-26 10:30:00,134.32,134.38,134.32,134.35,901300.0,103.7068,103.7531,103.7068,103.73,901300.0
2011-04-26 10:35:00,134.34,134.43,134.34,134.43,1052700.0,103.7223,103.7918,103.7223,103.7918,1052700.0
2011-04-26 10:40:00,134.42,134.6,134.41,134.6,3031800.0,103.784,103.923,103.7763,103.923,3031800.0
2011-04-26 10:45:00,134.59,134.66,134.56,134.62,2666100.0,103.9153,103.9693,103.8921,103.9384,2666100.0
2011-04-26 10:50:00,134.62,134.64,134.58,134.62,1062300.0,103.9384,103.9539,103.9076,103.9384,1062300.0
2011-04-26 10:55:00,134.61,134.66,134.58,134.65,851100.0,103.9307,103.9693,103.9076,103.9616,851100.0
2011-04-26 11:00:00,134.65,134.7,134.61,134.64,1368900.0,103.9616,104.0002,103.9307,103.9539,1368900.0
2011-04-26 11:05:00,134.64,134.69,134.62,134.63,1045100.0,103.9539,103.9925,103.9384,103.9462,1045100.0
2011-04-26 11:10:00,134.63,134.69,134.61,134.67,580400.0,103.9462,103.9925,103.9307,103.9771,580400.0
2011-04-26 11:15:00,134.66,134.69,134.63,134.66,542700.0,103.9693,103.9925,103.9462,103.9693,542700.0
2011-04-26 11:20:00,134.66,134.74,134.65,134.71,1176300.0,103.9693,104.0311,103.9616,104.0079,1176300.0
2011-04-26 11:25:00,134.71,134.8,134.7,134.74,1348500.0,104.0079,104.0774,104.0002,104.0311,1348500.0
2011-04-26 11:30:00,134.75,134.86,134.75,134.81,1330500.0,104.0388,104.1237,104.0388,104.0851,1330500.0
2011-04-26 11:35:00,134.81,134.86,134.75,134.79,1168800.0,104.0851,104.1237,104.0388,104.0697,1168800.0
2011-04-26 11:40:00,134.78,134.84,134.77,134.82,797000.0,104.062,104.1083,104.0543,104.0929,797000.0
2011-04-26 11:45:00,134.82,134.84,134.8,134.84,816800.0,104.0929,104.1083,104.0774,104.1083,816800.0
2011-04-26 11:50:00,134.84,134.9,134.83,134.87,1083300.0,104.1083,104.1546,104.1006,104.1315,1083300.0
2011-04-26 11:55:00,134.87,134.94,134.86,134.93,807300.0,104.1315,104.1855,104.1237,104.1778,807300.0
2011-04-26 12:00:00,134.93,135.06,134.9,135.01,3276000.0,104.1778,104.2782,104.1546,104.2396,3276000.0
2011-04-26 12:05:00,135.02,135.04,134.94,134.97,1388900.0,104.2473,104.2627,104.1855,104.2087,1388900.0
2011-04-26 12:10:00,134.97,135.01,134.94,134.96,2361500.0,104.2087,104.2396,104.1855,104.201,2361500.0
2011-04-26 12:15:00,134.96,134.97,134.88,134.91,857200.0,104.201,104.2087,104.1392,104.1624,857200.0
2011-04-26 12:20:00,134.92,134.94,134.9,134.92,473700.0,104.1701,104.1855,104.1546,104.1701,473700.0
2011-04-26 12:25:00,134.92,134.93,134.84,134.87,955400.0,104.1701,104.1778,104.1083,104.1315,955400.0
2011-04-26 12:30:00,134.87,134.92,134.83,134.91,1359900.0,104.1315,104.1701,104.1006,104.1624,1359900.0
2011-04-26 12:35:00,134.91,134.93,134.89,134.9,333500.0,104.1624,104.1778,104.1469,104.1546,333500.0
2011-04-26 12:40:00,134.9,134.92,134.87,134.88,507600.0,104.1546,104.1701,104.1315,104.1392,507600.0
2011-04-26 12:45:00,134.89,134.9,134.82,134.83,576400.0,104.1469,104.1546,104.0929,104.1006,576400.0
2011-04-26 12:50:00,134.83,134.89,134.81,134.88,840300.0,104.1006,104.1469,104.0851,104.1392,840300.0
2011-04-26 12:55:00,134.88,134.88,134.84,134.86,386600.0,104.1392,104.1392,104.1083,104.1237,386600.0
2011-04-26 13:00:00,134.86,134.87,134.79,134.8,808000.0,104.1237,104.1315,104.0697,104.0774,808000.0
2011-04-26 13:05:00,134.8,134.82,134.72,134.72,1023900.0,104.0774,104.0929,104.0157,104.0157,1023900.0
2011-04-26 13:10:00,134.72,134.77,134.72,134.76,956900.0,104.0157,104.0543,104.0157,104.0465,956900.0
2011-04-26 13:15:00,134.76,134.79,134.75,134.76,575100.0,104.0465,104.0697,104.0388,104.0465,575100.0
2011-04-26 13:20:00,134.75,134.8,134.75,134.77,685500.0,104.0388,104.0774,104.0388,104.0543,685500.0
2011-04-26 13:25:00,134.77,134.8,134.75,134.75,472500.0,104.0543,104.0774,104.0388,104.0388,472500.0
2011-04-26 13:30:00,134.75,134.76,134.61,134.61,1890600.0,104.0388,104.0465,103.9307,103.9307,1890600.0
2011-04-26 13:35:00,134.61,134.69,134.61,134.65,1129300.0,103.9307,103.9925,103.9307,103.9616,1129300.0
2011-04-26 13:40:00,134.64,134.69,134.61,134.69,598000.0,103.9539,103.9925,103.9307,103.9925,598000.0
2011-04-26 13:45:00,134.69,134.69,134.63,134.66,412900.0,103.9925,103.9925,103.9462,103.9693,412900.0
2011-04-26 13:50:00,134.66,134.74,134.66,134.74,685900.0,103.9693,104.0311,103.9693,104.0311,685900.0
2011-04-26 13:55:00,134.73,134.74,134.7,134.7,547000.0,104.0234,104.0311,104.0002,104.0002,547000.0
2011-04-26 14:00:00,134.71,134.73,134.66,134.69,697400.0,104.0079,104.0234,103.9693,103.9925,697400.0
2011-04-26 14:05:00,134.68,134.73,134.65,134.71,886300.0,103.9848,104.0234,103.9616,104.0079,886300.0
2011-04-26 14:10:00,134.71,134.76,134.68,134.74,646100.0,104.0079,104.0465,103.9848,104.0311,646100.0
2011-04-26 14:15:00,134.75,134.84,134.74,134.83,782900.0,104.0388,104.1083,104.0311,104.1006,782900.0
2011-04-26 14:20:00,134.84,134.85,134.8,134.8,512000.0,104.1083,104.116,104.0774,104.0774,512000.0
2011-04-26 14:25:00,134.8,134.85,134.8,134.84,447700.0,104.0774,104.116,104.0774,104.1083,447700.0
2011-04-26 14:30:00,134.84,134.86,134.79,134.84,536000.0,104.1083,104.1237,104.0697,104.1083,536000.0
2011-04-26 14:35:00,134.85,134.86,134.79,134.81,579500.0,104.116,104.1237,104.0697,104.0851,579500.0
2011-04-26 14:40:00,134.8,134.86,134.79,134.83,605000.0,104.0774,104.1237,104.0697,104.1006,605000.0
2011-04-26 14:45:00,134.83,134.86,134.8,134.84,457000.0,104.1006,104.1237,104.0774,104.1083,457000.0
2011-04-26 14:50:00,134.84,134.85,134.79,134.8,635400.0,104.1083,104.116,104.0697,104.0774,635400.0
2011-04-26 14:55:00,134.8,134.85,134.79,134.84,606100.0,104.0774,104.116,104.0697,104.1083,606100.0
2011-04-26 15:00:00,134.84,134.89,134.82,134.87,1045700.0,104.1083,104.1469,104.0929,104.1315,1045700.0
2011-04-26 15:05:00,134.87,134.9,134.83,134.89,803000.0,104.1315,104.1546,104.1006,104.1469,803000.0
2011-04-26 15:10:00,134.9,134.99,134.88,134.98,1251100.0,104.1546,104.2241,104.1392,104.2164,1251100.0
2011-04-26 15:15:00,134.97,134.99,134.87,134.91,1017100.0,104.2087,104.2241,104.1315,104.1624,1017100.0
2011-04-26 15:20:00,134.91,134.92,134.81,134.83,736200.0,104.1624,104.1701,104.0851,104.1006,736200.0
2011-04-26 15:25:00,134.84,134.84,134.77,134.77,1471200.0,104.1083,104.1083,104.0543,104.0543,1471200.0
2011-04-26 15:30:00,134.78,134.82,134.75,134.77,1002500.0,104.062,104.0929,104.0388,104.0543,1002500.0
2011-04-26 15:35:00,134.77,134.81,134.71,134.71,2353100.0,104.0543,104.0851,104.0079,104.0079,2353100.0
2011-04-26 15:40:00,134.72,134.8,134.71,134.79,1370800.0,104.0157,104.0774,104.0079,104.0697,1370800.0
2011-04-26 15:45:00,134.79,134.81,134.72,134.77,2376700.0,104.0697,104.0851,104.0157,104.0543,2376700.0
2011-04-26 15:50:00,134.76,134.79,134.73,134.79,2538900.0,104.0465,104.0697,104.0234,104.0697,2538900.0
2011-04-26 15:55:00,134.79,134.81,134.7,134.78,6819600.0,104.0697,104.0851,104.0002,104.062,6819600.0
2011-04-27 09:30:00,135.05,135.1,134.9,135.0,3476100.0,104.2704,104.3091,104.1546,104.2318,3476100.0
2011-04-27 09:35:00,135.0,135.0,134.85,134.88,3035000.0,104.2318,104.2318,104.116,104.1392,3035000.0
2011-04-27 09:40:00,134.88,134.92,134.85,134.88,1615600.0,104.1392,104.1701,104.116,104.1392,1615600.0
2011-04-27 09:45:00,134.87,135.01,134.83,135.0,1053200.0,104.1315,104.2396,104.1006,104.2318,1053200.0
2011-04-27 09:50:00,135.01,135.06,134.95,135.03,1818800.0,104.2396,104.2782,104.1932,104.255,1818800.0
2011-04-27 09:55:00,135.03,135.05,134.9,134.91,912900.0,104.255,104.2704,104.1546,104.1624,912900.0
2011-04-27 10:00:00,134.91,134.92,134.77,134.78,1109800.0,104.1624,104.1701,104.0543,104.062,1109800.0
2011-04-27 10:05:00,134.78,134.82,134.7,134.78,2545400.0,104.062,104.0929,104.0002,104.062,2545400.0
2011-04-27 10:10:00,134.78,134.79,134.69,134.7,1583500.0,104.062,104.0697,103.9925,104.0002,1583500.0
2011-04-27 10:15:00,134.71,134.75,134.63,134.72,1417000.0,104.0079,104.0388,103.9462,104.0157,1417000.0
2011-04-27 10:20:00,134.72,134.75,134.64,134.72,1036700.0,104.0157,104.0388,103.9539,104.0157,1036700.0
2011-04-27 10:25:00,134.72,134.79,134.7,134.73,1116500.0,104.0157,104.0697,104.0002,104.0234,1116500.0
2011-04-27 10:30:00,134.74,134.75,134.59,134.6,2231200.0,104.0311,104.0388,103.9153,103.923,2231200.0
2011-04-27 10:35:00,134.61,134.7,134.59,134.66,2033600.0,103.9307,104.0002,103.9153,103.9693,2033600.0
2011-04-27 10:40:00,134.66,134.71,134.61,134.67,838800.0,103.9693,104.0079,103.9307,103.9771,838800.0
2011-04-27 10:45:00,134.67,134.72,134.64,134.67,876500.0,103.9771,104.0157,103.9539,103.9771,876500.0
2011-04-27 10:50:00,134.67,134.68,134.55,134.58,1236000.0,103.9771,103.9848,103.8844,103.9076,1236000.0
2011-04-27 10:55:00,134.58,134.59,134.5,134.52,1225800.0,103.9076,103.9153,103.8458,103.8612,1225800.0
2011-04-27 11:00:00,134.53,134.64,134.52,134.63,1053700.0,103.869,103.9539,103.8612,103.9462,1053700.0
2011-04-27 11:05:00,134.64,134.69,134.61,134.68,1032300.0,103.9539,103.9925,103.9307,103.9848,1032300.0
2011-04-27 11:10:00,134.68,134.71,134.62,134.7,771200.0,103.9848,104.0079,103.9384,104.0002,771200.0
2011-04-27 11:15:00,134.71,134.71,134.64,134.67,513000.0,104.0079,104.0079,103.9539,103.9771,513000.0
2011-04-27 11:20:00,134.66,134.67,134.62,134.63,326100.0,103.9693,103.9771,103.9384,103.9462,326100.0
2011-04-27 11:25:00,134.63,134.69,134.63,134.69,375600.0,103.9462,103.9925,103.9462,103.9925,375600.0
2011-04-27 11:30:00,134.7,134.71,134.64,134.65,767800.0,104.0002,104.0079,103.9539,103.9616,767800.0
2011-04-27 11:35:00,134.64,134.68,134.6,134.63,782500.0,103.9539,103.9848,103.923,103.9462,782500.0
2011-04-27 11:40:00,134.63,134.73,134.62,134.7,733100.0,103.9462,104.0234,103.9384,104.0002,733100.0
2011-04-27 11:45:00,134.69,134.75,134.68,134.72,786200.0,103.9925,104.0388,103.9848,104.0157,786200.0
2011-04-27 11:50:00,134.71,134.8,134.71,134.77,1356200.0,104.0079,104.0774,104.0079,104.0543,1356200.0
2011-04-27 11:55:00,134.77,134.79,134.71,134.71,647000.0,104.0543,104.0697,104.0079,104.0079,647000.0
2011-04-27 12:00:00,134.72,134.76,134.7,134.72,459100.0,104.0157,104.0465,104.0002,104.0157,459100.0
2011-04-27 12:05:00,134.72,134.73,134.68,134.68,554900.0,104.0157,104.0234,103.9848,103.9848,554900.0
2011-04-27 12:10:00,134.69,134.73,134.67,134.7,449900.0,103.9925,104.0234,103.9771,104.0002,449900.0
2011-04-27 12:15:00,134.7,134.73,134.68,134.7,565900.0,104.0002,104.0234,103.9848,104.0002,565900.0
2011-04-27 12:20:00,134.7,134.71,134.66,134.69,529500.0,104.0002,104.0079,103.9693,103.9925,529500.0
2011-04-27 12:25:00,134.68,134.69,134.64,134.66,525900.0,103.9848,103.9925,103.9539,103.9693,525900.0
2011-04-27 12:30:00,134.65,134.84,134.57,134.71,2242800.0,103.9616,104.1083,103.8998,104.0079,2242800.0
2011-04-27 12:35:00,134.7,135.05,134.65,135.02,4384900.0,104.0002,104.2704,103.9616,104.2473,4384900.0
2011-04-27 12:40:00,135.03,135.06,134.93,134.97,3021900.0,104.255,104.2782,104.1778,104.2087,3021900.0
2011-04-27 12:45:00,134.97,134.98,134.84,134.89,1845600.0,104.2087,104.2164,104.1083,104.1469,1845600.0
2011-04-27 12:50:00,134.89,134.99,134.87,134.99,1306700.0,104.1469,104.2241,104.1315,104.2241,1306700.0
2011-04-27 12:55:00,134.99,135.03,134.92,134.96,1597000.0,104.2241,104.255,104.1701,104.201,1597000.0
2011-04-27 13:00:00,134.96,135.03,134.89,135.01,1063600.0,104.201,104.255,104.1469,104.2396,1063600.0
2011-04-27 13:05:00,135.02,135.04,134.98,135.03,619000.0,104.2473,104.2627,104.2164,104.255,619000.0
2011-04-27 13:10:00,135.02,135.03,134.93,134.98,587900.0,104.2473,104.255,104.1778,104.2164,587900.0
2011-04-27 13:15:00,134.99,135.12,134.98,135.12,1361100.0,104.2241,104.3245,104.2164,104.3245,1361100.0
2011-04-27 13:20:00,135.1,135.11,135.03,135.04,1324600.0,104.3091,104.3168,104.255,104.2627,1324600.0
2011-04-27 13:25:00,135.05,135.08,134.97,134.98,614200.0,104.2704,104.2936,104.2087,104.2164,614200.0
2011-04-27 13:30:00,134.98,135.0,134.92,134.94,810600.0,104.2164,104.2318,104.1701,104.1855,810600.0
2011-04-27 13:35:00,134.93,135.0,134.91,134.97,1169600.0,104.1778,104.2318,104.1624,104.2087,1169600.0
2011-04-27 13:40:00,134.98,135.08,134.95,135.08,927200.0,104.2164,104.2936,104.1932,104.2936,927200.0
2011-04-27 13:45:00,135.08,135.12,135.04,135.06,808800.0,104.2936,104.3245,104.2627,104.2782,808800.0
2011-04-27 13:50:00,135.07,135.16,135.06,135.15,1247900.0,104.2859,104.3554,104.2782,104.3477,1247900.0
2011-04-27 13:55:00,135.15,135.16,135.12,135.14,736200.0,104.3477,104.3554,104.3245,104.3399,736200.0
2011-04-27 14:00:00,135.12,135.2,135.08,135.1,1254000.0,104.3245,104.3863,104.2936,104.3091,1254000.0
2011-04-27 14:05:00,135.11,135.12,135.07,135.09,681700.0,104.3168,104.3245,104.2859,104.3013,681700.0
2011-04-27 14:10:00,135.09,135.13,135.01,135.05,857900.0,104.3013,104.3322,104.2396,104.2704,857900.0
2011-04-27 14:15:00,135.05,135.05,134.87,134.99,2646200.0,104.2704,104.2704,104.1315,104.2241,2646200.0
2011-04-27 14:20:00,134.98,135.07,134.96,135.04,1379700.0,104.2164,104.2859,104.201,104.2627,1379700.0
2011-04-27 14:25:00,135.04,135.06,134.88,134.91,1186200.0,104.2627,104.2782,104.1392,104.1624,1186200.0
2011-04-27 14:30:00,134.91,135.02,134.9,135.01,1034800.0,104.1624,104.2473,104.1546,104.2396,1034800.0
2011-04-27 14:35:00,135.01,135.14,135.0,135.14,1232300.0,104.2396,104.3399,104.2318,104.3399,1232300.0
2011-04-27 14:40:00,135.14,135.14,135.02,135.08,2227900.0,104.3399,104.3399,104.2473,104.2936,2227900.0
2011-04-27 14:45:00,135.08,135.14,135.03,135.04,1127000.0,104.2936,104.3399,104.255,104.2627,1127000.0
2011-04-27 14:50:00,135.03,135.22,135.01,135.22,1962200.0,104.255,104.4017,104.2396,104.4017,1962200.0
2011-04-27 14:55:00,135.22,135.3,135.17,135.27,1936400.0,104.4017,104.4635,104.3631,104.4403,1936400.0
2011-04-27 15:00:00,135.28,135.36,135.26,135.34,1894100.0,104.448,104.5098,104.4326,104.4944,1894100.0
2011-04-27 15:05:00,135.35,135.36,135.25,135.26,1210200.0,104.5021,104.5098,104.4249,104.4326,1210200.0
2011-04-27 15:10:00,135.26,135.31,135.25,135.27,885500.0,104.4326,104.4712,104.4249,104.4403,885500.0
2011-04-27 15:15:00,135.27,135.35,135.26,135.34,1065400.0,104.4403,104.5021,104.4326,104.4944,1065400.0
2011-04-27 15:20:00,135.35,135.39,135.3,135.36,1063800.0,104.5021,104.533,104.4635,104.5098,1063800.0
2011-04-27 15:25:00,135.36,135.45,135.36,135.41,1183000.0,104.5098,104.5793,104.5098,104.5484,1183000.0
2011-04-27 15:30:00,135.42,135.65,135.41,135.65,3247300.0,104.5561,104.7337,104.5484,104.7337,3247300.0
2011-04-27 15:35:00,135.66,135.81,135.64,135.8,2999700.0,104.7414,104.8572,104.726,104.8495,2999700.0
2011-04-27 15:40:00,135.81,135.87,135.75,135.79,3717900.0,104.8572,104.9036,104.8109,104.8418,3717900.0
2011-04-27 15:45:00,135.79,135.8,135.72,135.72,2847700.0,104.8418,104.8495,104.7877,104.7877,2847700.0
2011-04-27 15:50:00,135.73,135.77,135.68,135.68,3975200.0,104.7955,104.8263,104.7569,104.7569,3975200.0
2011-04-27 15:55:00,135.69,135.69,135.53,135.62,5634400.0,104.7646,104.7646,104.641,104.7105,5634400.0
2011-04-28 09:30:00,135.43,135.57,135.41,135.53,2345600.0,104.5638,104.6719,104.5484,104.641,2345600.0
2011-04-28 09:35:00,135.53,135.56,135.46,135.56,2236900.0,104.641,104.6642,104.587,104.6642,2236900.0
2011-04-28 09:40:00,135.55,135.66,135.55,135.58,1517500.0,104.6565,104.7414,104.6565,104.6797,1517500.0
2011-04-28 09:45:00,135.59,135.64,135.53,135.64,1321600.0,104.6874,104.726,104.641,104.726,1321600.0
2011-04-28 09:50:00,135.63,135.74,135.56,135.74,1487900.0,104.7183,104.8032,104.6642,104.8032,1487900.0
2011-04-28 09:55:00,135.74,135.78,135.72,135.77,1387900.0,104.8032,104.8341,104.7877,104.8263,1387900.0
2011-04-28 10:00:00,135.77,135.81,135.68,135.81,2173500.0,104.8263,104.8572,104.7569,104.8572,2173500.0
2011-04-28 10:05:00,135.81,135.85,135.77,135.8,1309100.0,104.8572,104.8881,104.8263,104.8495,1309100.0
2011-04-28 10:10:00,135.8,135.82,135.72,135.75,937700.0,104.8495,104.865,104.7877,104.8109,937700.0
2011-04-28 10:15:00,135.75,135.78,135.66,135.71,976300.0,104.8109,104.8341,104.7414,104.78,976300.0
2011-04-28 10:20:00,135.71,135.72,135.62,135.64,912400.0,104.78,104.7877,104.7105,104.726,912400.0
2011-04-28 10:25:00,135.64,135.73,135.62,135.7,1204500.0,104.726,104.7955,104.7105,104.7723,1204500.0
2011-04-28 10:30:00,135.7,135.72,135.6,135.69,1044900.0,104.7723,104.7877,104.6951,104.7646,1044900.0
2011-04-28 10:35:00,135.69,135.7,135.61,135.64,718500.0,104.7646,104.7723,104.7028,104.726,718500.0
2011-04-28 10:40:00,135.63,135.7,135.63,135.68,847900.0,104.7183,104.7723,104.7183,104.7569,847900.0
2011-04-28 10:45:00,135.68,135.79,135.68,135.75,1430500.0,104.7569,104.8418,104.7569,104.8109,1430500.0
2011-04-28 10:50:00,135.76,135.81,135.7,135.74,1029600.0,104.8186,104.8572,104.7723,104.8032,1029600.0
2011-04-28 10:55:00,135.74,135.82,135.72,135.79,793300.0,104.8032,104.865,104.7877,104.8418,793300.0
2011-04-28 11:00:00,135.79,135.93,135.79,135.92,1826000.0,104.8418,104.9499,104.8418,104.9422,1826000.0
2011-04-28 11:05:00,135.92,135.97,135.88,135.93,1246300.0,104.9422,104.9808,104.9113,104.9499,1246300.0
2011-04-28 11:10:00,135.92,135.95,135.9,135.93,359200.0,104.9422,104.9653,104.9267,104.9499,359200.0
2011-04-28 11:15:00,135.93,135.93,135.84,135.88,911600.0,104.9499,104.9499,104.8804,104.9113,911600.0
2011-04-28 11:20:00,135.87,135.95,135.87,135.94,1621100.0,104.9036,104.9653,104.9036,104.9576,1621100.0
2011-04-28 11:25:00,135.94,135.96,135.87,135.88,737700.0,104.9576,104.973,104.9036,104.9113,737700.0
2011-04-28 11:30:00,135.88,135.93,135.85,135.91,824200.0,104.9113,104.9499,104.8881,104.9344,824200.0
2011-04-28 11:35:00,135.9,135.93,135.78,135.78,1425600.0,104.9267,104.9499,104.8341,104.8341,1425600.0
2011-04-28 11:40:00,135.78,135.8,135.76,135.78,513000.0,104.8341,104.8495,104.8186,104.8341,513000.0
2011-04-28 11:45:00,135.79,135.8,135.65,135.66,1717300.0,104.8418,104.8495,104.7337,104.7414,1717300.0
2011-04-28 11:50:00,135.66,135.69,135.57,135.64,2568700.0,104.7414,104.7646,104.6719,104.726,2568700.0
2011-04-28 11:55:00,135.65,135.7,135.63,135.68,911300.0,104.7337,104.7723,104.7183,104.7569,911300.0
2011-04-28 12:00:00,135.68,135.69,135.6,135.64,1248900.0,104.7569,104.7646,104.6951,104.726,1248900.0
2011-04-28 12:05:00,135.63,135.67,135.6,135.66,1019000.0,104.7183,104.7491,104.6951,104.7414,1019000.0
2011-04-28 12:10:00,135.66,135.73,135.65,135.71,1250300.0,104.7414,104.7955,104.7337,104.78,1250300.0
2011-04-28 12:15:00,135.71,135.77,135.67,135.75,1965500.0,104.78,104.8263,104.7491,104.8109,1965500.0
2011-04-28 12:20:00,135.75,135.77,135.71,135.72,762600.0,104.8109,104.8263,104.78,104.7877,762600.0
2011-04-28 12:25:00,135.72,135.88,135.72,135.86,1799900.0,104.7877,104.9113,104.7877,104.8958,1799900.0
2011-04-28 12:30:00,135.86,135.86,135.79,135.82,601300.0,104.8958,104.8958,104.8418,104.865,601300.0
2011-04-28 12:35:00,135.83,135.89,135.81,135.89,553000.0,104.8727,104.919,104.8572,104.919,553000.0
2011-04-28 12:40:00,135.89,135.92,135.87,135.9,649900.0,104.919,104.9422,104.9036,104.9267,649900.0
2011-04-28 12:45:00,135.9,135.91,135.8,135.83,553100.0,104.9267,104.9344,104.8495,104.8727,553100.0
2011-04-28 12:50:00,135.83,135.87,135.77,135.85,2133900.0,104.8727,104.9036,104.8263,104.8881,2133900.0
2011-04-28 12:55:00,135.84,135.9,135.78,135.79,1777500.0,104.8804,104.9267,104.8341,104.8418,1777500.0
2011-04-28 13:00:00,135.8,135.89,135.78,135.86,1100700.0,104.8495,104.919,104.8341,104.8958,1100700.0
2011-04-28 13:05:00,135.87,135.88,135.73,135.74,1544000.0,104.9036,104.9113,104.7955,104.8032,1544000.0
2011-04-28 13:10:00,135.75,135.79,135.66,135.69,2834500.0,104.8109,104.8418,104.7414,104.7646,2834500.0
2011-04-28 13:15:00,135.69,135.7,135.55,135.58,2391000.0,104.7646,104.7723,104.6565,104.6797,2391000.0
2011-04-28 13:20:00,135.58,135.64,135.55,135.6,1608800.0,104.6797,104.726,104.6565,104.6951,1608800.0
2011-04-28 13:25:00,135.6,135.74,135.57,135.72,1086200.0,104.6951,104.8032,104.6719,104.7877,1086200.0
2011-04-28 13:30:00,135.72,135.75,135.71,135.74,482400.0,104.7877,104.8109,104.78,104.8032,482400.0
2011-04-28 13:35:00,135.74,135.75,135.61,135.71,984300.0,104.8032,104.8109,104.7028,104.78,984300.0
2011-04-28 13:40:00,135.71,135.76,135.69,135.76,960900.0,104.78,104.8186,104.7646,104.8186,960900.0
2011-04-28 13:45:00,135.76,135.78,135.72,135.75,682900.0,104.8186,104.8341,104.7877,104.8109,682900.0
2011-04-28 13:50:00,135.75,135.8,135.74,135.79,599800.0,104.8109,104.8495,104.8032,104.8418,599800.0
2011-04-28 13:55:00,135.78,135.83,135.77,135.79,752700.0,104.8341,104.8727,104.8263,104.8418,752700.0
2011-04-28 14:00:00,135.79,135.8,135.73,135.75,466700.0,104.8418,104.8495,104.7955,104.8109,466700.0
2011-04-28 14:05:00,135.76,135.79,135.74,135.78,528200.0,104.8186,104.8418,104.8032,104.8341,528200.0
2011-04-28 14:10:00,135.78,135.81,135.73,135.77,609800.0,104.8341,104.8572,104.7955,104.8263,609800.0
2011-04-28 14:15:00,135.77,135.88,135.77,135.87,1072700.0,104.8263,104.9113,104.8263,104.9036,1072700.0
2011-04-28 14:20:00,135.87,135.88,135.83,135.85,581900.0,104.9036,104.9113,104.8727,104.8881,581900.0
2011-04-28 14:25:00,135.85,135.86,135.79,135.79,339200.0,104.8881,104.8958,104.8418,104.8418,339200.0
2011-04-28 14:30:00,135.79,135.85,135.78,135.81,479700.0,104.8418,104.8881,104.8341,104.8572,479700.0
2011-04-28 14:35:00,135.82,135.88,135.8,135.85,443600.0,104.865,104.9113,104.8495,104.8881,443600.0
2011-04-28 14:40:00,135.84,135.89,135.8,135.85,739800.0,104.8804,104.919,104.8495,104.8881,739800.0
2011-04-28 14:45:00,135.85,135.93,135.84,135.86,815300.0,104.8881,104.9499,104.8804,104.8958,815300.0
2011-04-28 14:50:00,135.87,135.97,135.84,135.95,1331800.0,104.9036,104.9808,104.8804,104.9653,1331800.0
2011-04-28 14:55:00,135.95,135.97,135.9,135.91,1030500.0,104.9653,104.9808,104.9267,104.9344,1030500.0
2011-04-28 15:00:00,135.91,135.97,135.85,135.86,754400.0,104.9344,104.9808,104.8881,104.8958,754400.0
2011-04-28 15:05:00,135.87,135.9,135.84,135.85,495900.0,104.9036,104.9267,104.8804,104.8881,495900.0
2011-04-28 15:10:00,135.86,136.01,135.85,135.96,1625700.0,104.8958,105.0117,104.8881,104.973,1625700.0
2011-04-28 15:15:00,135.95,136.0,135.93,135.93,900700.0,104.9653,105.0039,104.9499,104.9499,900700.0
2011-04-28 15:20:00,135.94,135.98,135.88,135.91,1545500.0,104.9576,104.9885,104.9113,104.9344,1545500.0
2011-04-28 15:25:00,135.91,136.02,135.91,136.0,2233300.0,104.9344,105.0194,104.9344,105.0039,2233300.0
2011-04-28 15:30:00,135.99,136.23,135.99,136.15,3316000.0,104.9962,105.1815,104.9962,105.1197,3316000.0
2011-04-28 15:35:00,136.16,136.17,136.11,136.16,973900.0,105.1275,105.1352,105.0889,105.1275,973900.0
2011-04-28 15:40:00,136.15,136.28,136.0,136.26,2749600.0,105.1197,105.2201,105.0039,105.2047,2749600.0
2011-04-28 15:45:00,136.25,136.29,136.16,136.17,2268300.0,105.197,105.2278,105.1275,105.1352,2268300.0
2011-04-28 15:50:00,136.16,136.2,136.12,136.13,2134900.0,105.1275,105.1583,105.0966,105.1043,2134900.0
2011-04-28 15:55:00,136.13,136.18,136.08,136.11,8520800.0,105.1043,105.1429,105.0657,105.0889,8520800.0
2011-04-29 09:30:00,136.16,136.2,136.1,136.2,2902300.0,105.1275,105.1583,105.0811,105.1583,2902300.0
2011-04-29 09:35:00,136.19,136.28,136.16,136.21,2363500.0,105.1506,105.2201,105.1275,105.1661,2363500.0
2011-04-29 09:40:00,136.21,136.29,136.2,136.26,2185800.0,105.1661,105.2278,105.1583,105.2047,2185800.0
2011-04-29 09:45:00,136.25,136.33,136.2,136.21,2160100.0,105.197,105.2587,105.1583,105.1661,2160100.0
2011-04-29 09:50:00,136.21,136.24,136.15,136.16,1376800.0,105.1661,105.1892,105.1197,105.1275,1376800.0
2011-04-29 09:55:00,136.16,136.22,136.02,136.02,2524200.0,105.1275,105.1738,105.0194,105.0194,2524200.0
2011-04-29 10:00:00,136.03,136.07,135.98,136.06,1564900.0,105.0271,105.058,104.9885,105.0503,1564900.0
2011-04-29 10:05:00,136.06,136.09,135.99,136.04,1550600.0,105.0503,105.0734,104.9962,105.0348,1550600.0
2011-04-29 10:10:00,136.05,136.18,136.04,136.15,1138700.0,105.0425,105.1429,105.0348,105.1197,1138700.0
2011-04-29 10:15:00,136.16,136.2,136.1,136.18,1193600.0,105.1275,105.1583,105.0811,105.1429,1193600.0
2011-04-29 10:20:00,136.18,136.18,136.12,136.13,714000.0,105.1429,105.1429,105.0966,105.1043,714000.0
2011-04-29 10:25:00,136.13,136.22,136.11,136.2,1264300.0,105.1043,105.1738,105.0889,105.1583,1264300.0
2011-04-29 10:30:00,136.2,136.23,136.15,136.19,1186500.0,105.1583,105.1815,105.1197,105.1506,1186500.0
2011-04-29 10:35:00,136.18,136.2,136.12,136.17,770800.0,105.1429,105.1583,105.0966,105.1352,770800.0
2011-04-29 10:40:00,136.17,136.18,136.12,136.17,451800.0,105.1352,105.1429,105.0966,105.1352,451800.0
2011-04-29 10:45:00,136.17,136.26,136.15,136.21,1218200.0,105.1352,105.2047,105.1197,105.1661,1218200.0
2011-04-29 10:50:00,136.22,136.23,136.18,136.21,1330500.0,105.1738,105.1815,105.1429,105.1661,1330500.0
2011-04-29 10:55:00,136.22,136.28,136.21,136.26,823700.0,105.1738,105.2201,105.1661,105.2047,823700.0
2011-04-29 11:00:00,136.26,136.28,136.22,136.23,888600.0,105.2047,105.2201,105.1738,105.1815,888600.0
2011-04-29 11:05:00,136.23,136.29,136.2,136.26,1517700.0,105.1815,105.2278,105.1583,105.2047,1517700.0
2011-04-29 11:10:00,136.26,136.29,136.24,136.25,899500.0,105.2047,105.2278,105.1892,105.197,899500.0
2011-04-29 11:15:00,136.25,136.28,136.18,136.18,937600.0,105.197,105.2201,105.1429,105.1429,937600.0
2011-04-29 11:20:00,136.18,136.24,136.18,136.23,850500.0,105.1429,105.1892,105.1429,105.1815,850500.0
2011-04-29 11:25:00,136.23,136.26,136.22,136.23,515000.0,105.1815,105.2047,105.1738,105.1815,515000.0
2011-04-29 11:30:00,136.23,136.28,136.2,136.27,936600.0,105.1815,105.2201,105.1583,105.2124,936600.0
2011-04-29 11:35:00,136.28,136.3,136.25,136.28,1261700.0,105.2201,105.2356,105.197,105.2201,1261700.0
2011-04-29 11:40:00,136.28,136.41,136.28,136.38,1405000.0,105.2201,105.3205,105.2201,105.2973,1405000.0
2011-04-29 11:45:00,136.38,136.41,136.35,136.4,1042400.0,105.2973,105.3205,105.2742,105.3128,1042400.0
2011-04-29 11:50:00,136.4,136.43,136.35,136.39,1022900.0,105.3128,105.3359,105.2742,105.305,1022900.0
2011-04-29 11:55:00,136.38,136.42,136.33,136.33,1020400.0,105.2973,105.3282,105.2587,105.2587,1020400.0
2011-04-29 12:00:00,136.34,136.4,136.33,136.38,786000.0,105.2664,105.3128,105.2587,105.2973,786000.0
2011-04-29 12:05:00,136.37,136.4,136.36,136.38,448000.0,105.2896,105.3128,105.2819,105.2973,448000.0
2011-04-29 12:10:00,136.38,136.44,136.38,136.43,634100.0,105.2973,105.3436,105.2973,105.3359,634100.0
2011-04-29 12:15:00,136.43,136.47,136.42,136.43,1015100.0,105.3359,105.3668,105.3282,105.3359,1015100.0
2011-04-29 12:20:00,136.43,136.44,136.37,136.43,1006400.0,105.3359,105.3436,105.2896,105.3359,1006400.0
2011-04-29 12:25:00,136.43,136.46,136.39,136.45,659900.0,105.3359,105.3591,105.305,105.3514,659900.0
2011-04-29 12:30:00,136.46,136.5,136.43,136.48,669600.0,105.3591,105.39,105.3359,105.3745,669600.0
2011-04-29 12:35:00,136.48,136.5,136.46,136.46,505700.0,105.3745,105.39,105.3591,105.3591,505700.0
2011-04-29 12:40:00,136.47,136.48,136.45,136.47,455800.0,105.3668,105.3745,105.3514,105.3668,455800.0
2011-04-29 12:45:00,136.47,136.49,136.44,136.45,300500.0,105.3668,105.3823,105.3436,105.3514,300500.0
2011-04-29 12:50:00,136.44,136.45,136.42,136.44,326800.0,105.3436,105.3514,105.3282,105.3436,326800.0
2011-04-29 12:55:00,136.44,136.46,136.44,136.46,282600.0,105.3436,105.3591,105.3436,105.3591,282600.0
2011-04-29 13:00:00,136.46,136.49,136.45,136.49,282200.0,105.3591,105.3823,105.3514,105.3823,282200.0
2011-04-29 13:05:00,136.49,136.49,136.44,136.47,803400.0,105.3823,105.3823,105.3436,105.3668,803400.0
2011-04-29 13:10:00,136.48,136.49,136.46,136.49,207100.0,105.3745,105.3823,105.3591,105.3823,207100.0
2011-04-29 13:15:00,136.49,136.49,136.42,136.44,583200.0,105.3823,105.3823,105.3282,105.3436,583200.0
2011-04-29 13:20:00,136.44,136.47,136.44,136.46,262600.0,105.3436,105.3668,105.3436,105.3591,262600.0
2011-04-29 13:25:00,136.46,136.48,136.44,136.44,414600.0,105.3591,105.3745,105.3436,105.3436,414600.0
2011-04-29 13:30:00,136.44,136.5,136.43,136.5,1001100.0,105.3436,105.39,105.3359,105.39,1001100.0
2011-04-29 13:35:00,136.5,136.53,136.49,136.51,560700.0,105.39,105.4131,105.3823,105.3977,560700.0
2011-04-29 13:40:00,136.51,136.53,136.5,136.51,548700.0,105.3977,105.4131,105.39,105.3977,548700.0
2011-04-29 13:45:00,136.51,136.54,136.49,136.51,823000.0,105.3977,105.4209,105.3823,105.3977,823000.0
2011-04-29 13:50:00,136.51,136.51,136.44,136.44,520400.0,105.3977,105.3977,105.3436,105.3436,520400.0
2011-04-29 13:55:00,136.45,136.45,136.37,136.39,1080300.0,105.3514,105.3514,105.2896,105.305,1080300.0
2011-04-29 14:00:00,136.39,136.4,136.36,136.38,852500.0,105.305,105.3128,105.2819,105.2973,852500.0
2011-04-29 14:05:00,136.39,136.42,136.38,136.41,416300.0,105.305,105.3282,105.2973,105.3205,416300.0
2011-04-29 14:10:00,136.4,136.44,136.39,136.39,416800.0,105.3128,105.3436,105.305,105.305,416800.0
2011-04-29 14:15:00,136.39,136.41,136.38,136.4,288900.0,105.305,105.3205,105.2973,105.3128,288900.0
2011-04-29 14:20:00,136.4,136.42,136.39,136.39,453600.0,105.3128,105.3282,105.305,105.305,453600.0
2011-04-29 14:25:00,136.39,136.43,136.39,136.43,439100.0,105.305,105.3359,105.305,105.3359,439100.0
2011-04-29 14:30:00,136.43,136.47,136.41,136.46,600700.0,105.3359,105.3668,105.3205,105.3591,600700.0
2011-04-29 14:35:00,136.46,136.57,136.45,136.56,1365500.0,105.3591,105.444,105.3514,105.4363,1365500.0
2011-04-29 14:40:00,136.56,136.56,136.45,136.47,657300.0,105.4363,105.4363,105.3514,105.3668,657300.0
2011-04-29 14:45:00,136.47,136.5,136.46,136.47,333100.0,105.3668,105.39,105.3591,105.3668,333100.0
2011-04-29 14:50:00,136.47,136.47,136.41,136.46,947000.0,105.3668,105.3668,105.3205,105.3591,947000.0
2011-04-29 14:55:00,136.45,136.47,136.38,136.39,468900.0,105.3514,105.3668,105.2973,105.305,468900.0
2011-04-29 15:00:00,136.39,136.39,136.31,136.34,1271300.0,105.305,105.305,105.2433,105.2664,1271300.0
2011-04-29 15:05:00,136.35,136.43,136.34,136.4,633000.0,105.2742,105.3359,105.2664,105.3128,633000.0
2011-04-29 15:10:00,136.39,136.4,136.36,136.37,571300.0,105.305,105.3128,105.2819,105.2896,571300.0
2011-04-29 15:15:00,136.37,136.39,136.27,136.28,1612600.0,105.2896,105.305,105.2124,105.2201,1612600.0
2011-04-29 15:20:00,136.28,136.33,136.27,136.27,872200.0,105.2201,105.2587,105.2124,105.2124,872200.0
2011-04-29 15:25:00,136.28,136.28,136.23,136.28,1175400.0,105.2201,105.2201,105.1815,105.2201,1175400.0
2011-04-29 15:30:00,136.27,136.35,136.27,136.32,1587400.0,105.2124,105.2742,105.2124,105.251,1587400.0
2011-04-29 15:35:00,136.32,136.42,136.31,136.4,1388900.0,105.251,105.3282,105.2433,105.3128,1388900.0
2011-04-29 15:40:00,136.4,136.41,136.33,136.39,2011700.0,105.3128,105.3205,105.2587,105.305,2011700.0
2011-04-29 15:45:00,136.39,136.48,136.36,136.45,4303200.0,105.305,105.3745,105.2819,105.3514,4303200.0
2011-04-29 15:50:00,136.46,136.48,136.36,136.41,1930400.0,105.3591,105.3745,105.2819,105.3205,1930400.0
2011-04-29 15:55:00,136.41,136.49,136.4,136.46,5825300.0,105.3205,105.3823,105.3128,105.3591,5825300.0
2011-05-02 09:30:00,137.07,137.1,136.94,136.98,4287400.0,105.8301,105.8532,105.7297,105.7606,4287400.0
2011-05-02 09:35:00,136.99,137.0,136.81,136.83,2621800.0,105.7683,105.776,105.6293,105.6448,2621800.0
2011-05-02 09:40:00,136.83,136.85,136.7,136.73,3082200.0,105.6448,105.6602,105.5444,105.5676,3082200.0
2011-05-02 09:45:00,136.73,136.81,136.66,136.79,2199500.0,105.5676,105.6293,105.5135,105.6139,2199500.0
2011-05-02 09:50:00,136.78,136.92,136.77,136.92,2954900.0,105.6062,105.7143,105.5984,105.7143,2954900.0
2011-05-02 09:55:00,136.91,136.93,136.84,136.85,1752300.0,105.7065,105.722,105.6525,105.6602,1752300.0
2011-05-02 10:00:00,136.85,137.0,136.85,136.95,2850700.0,105.6602,105.776,105.6602,105.7374,2850700.0
2011-05-02 10:05:00,136.95,136.95,136.76,136.83,1775000.0,105.7374,105.7374,105.5907,105.6448,1775000.0
2011-05-02 10:10:00,136.82,136.99,136.8,136.95,1528000.0,105.637,105.7683,105.6216,105.7374,1528000.0
2011-05-02 10:15:00,136.94,136.99,136.92,136.97,1096000.0,105.7297,105.7683,105.7143,105.7529,1096000.0
2011-05-02 10:20:00,136.97,137.09,136.95,137.08,1316700.0,105.7529,105.8455,105.7374,105.8378,1316700.0
2011-05-02 10:25:00,137.08,137.12,137.04,137.1,1711400.0,105.8378,105.8687,105.8069,105.8532,1711400.0
2011-05-02 10:30:00,137.09,137.18,137.09,137.15,1710700.0,105.8455,105.915,105.8455,105.8918,1710700.0
2011-05-02 10:35:00,137.15,137.15,137.08,137.09,729800.0,105.8918,105.8918,105.8378,105.8455,729800.0
2011-05-02 10:40:00,137.09,137.1,137.06,137.07,577800.0,105.8455,105.8532,105.8223,105.8301,577800.0
2011-05-02 10:45:00,137.07,137.17,137.06,137.11,981400.0,105.8301,105.9073,105.8223,105.8609,981400.0
2011-05-02 10:50:00,137.1,137.12,137.02,137.05,1154600.0,105.8532,105.8687,105.7915,105.8146,1154600.0
2011-05-02 10:55:00,137.04,137.07,137.0,137.02,1119200.0,105.8069,105.8301,105.776,105.7915,1119200.0
2011-05-02 11:00:00,137.03,137.06,137.0,137.03,867500.0,105.7992,105.8223,105.776,105.7992,867500.0
2011-05-02 11:05:00,137.04,137.11,137.03,137.09,621700.0,105.8069,105.8609,105.7992,105.8455,621700.0
2011-05-02 11:10:00,137.09,137.1,137.05,137.08,682100.0,105.8455,105.8532,105.8146,105.8378,682100.0
2011-05-02 11:15:00,137.08,137.08,137.02,137.04,404700.0,105.8378,105.8378,105.7915,105.8069,404700.0
2011-05-02 11:20:00,137.04,137.04,136.79,136.82,2913100.0,105.8069,105.8069,105.6139,105.637,2913100.0
2011-05-02 11:25:00,136.82,136.87,136.78,136.78,1020600.0,105.637,105.6756,105.6062,105.6062,1020600.0
2011-05-02 11:30:00,136.78,136.79,136.71,136.77,1742200.0,105.6062,105.6139,105.5521,105.5984,1742200.0
2011-05-02 11:35:00,136.76,136.82,136.72,136.78,1399200.0,105.5907,105.637,105.5598,105.6062,1399200.0
2011-05-02 11:40:00,136.78,136.79,136.68,136.71,1215900.0,105.6062,105.6139,105.5289,105.5521,1215900.0
2011-05-02 11:45:00,136.71,136.77,136.59,136.59,1330200.0,105.5521,105.5984,105.4595,105.4595,1330200.0
2011-05-02 11:50:00,136.6,136.7,136.58,136.68,1634400.0,105.4672,105.5444,105.4517,105.5289,1634400.0
2011-05-02 11:55:00,136.68,136.7,136.63,136.65,950400.0,105.5289,105.5444,105.4903,105.5058,950400.0
2011-05-02 12:00:00,136.64,136.66,136.61,136.64,1416200.0,105.4981,105.5135,105.4749,105.4981,1416200.0
2011-05-02 12:05:00,136.64,136.65,136.56,136.62,1295700.0,105.4981,105.5058,105.4363,105.4826,1295700.0
2011-05-02 12:10:00,136.62,136.7,136.61,136.69,866200.0,105.4826,105.5444,105.4749,105.5367,866200.0
2011-05-02 12:15:00,136.69,136.71,136.53,136.57,1753800.0,105.5367,105.5521,105.4131,105.444,1753800.0
2011-05-02 12:20:00,136.57,136.58,136.39,136.4,2425700.0,105.444,105.4517,105.305,105.3128,2425700.0
2011-05-02 12:25:00,136.39,136.4,136.25,136.27,3460600.0,105.305,105.3128,105.197,105.2124,3460600.0
2011-05-02 12:30:00,136.27,136.32,136.15,136.28,3450100.0,105.2124,105.251,105.1197,105.2201,3450100.0
2011-05-02 12:35:00,136.28,136.34,136.27,136.33,2666800.0,105.2201,105.2664,105.2124,105.2587,2666800.0
2011-05-02 12:40:00,136.33,136.34,136.27,136.31,1687600.0,105.2587,105.2664,105.2124,105.2433,1687600.0
2011-05-02 12:45:00,136.31,136.32,136.28,136.28,860600.0,105.2433,105.251,105.2201,105.2201,860600.0
2011-05-02 12:50:00,136.29,136.35,136.28,136.35,1054500.0,105.2278,105.2742,105.2201,105.2742,1054500.0
2011-05-02 12:55:00,136.35,136.4,136.29,136.31,1952500.0,105.2742,105.3128,105.2278,105.2433,1952500.0
2011-05-02 13:00:00,136.31,136.4,136.3,136.38,640000.0,105.2433,105.3128,105.2356,105.2973,640000.0
2011-05-02 13:05:00,136.37,136.41,136.37,136.39,487300.0,105.2896,105.3205,105.2896,105.305,487300.0
2011-05-02 13:10:00,136.39,136.43,136.36,136.43,540900.0,105.305,105.3359,105.2819,105.3359,540900.0
2011-05-02 13:15:00,136.43,136.49,136.42,136.47,1002000.0,105.3359,105.3823,105.3282,105.3668,1002000.0
2011-05-02 13:20:00,136.47,136.49,136.43,136.45,539500.0,105.3668,105.3823,105.3359,105.3514,539500.0
2011-05-02 13:25:00,136.45,136.58,136.44,136.56,610800.0,105.3514,105.4517,105.3436,105.4363,610800.0
2011-05-02 13:30:00,136.56,136.58,136.53,136.55,537800.0,105.4363,105.4517,105.4131,105.4286,537800.0
2011-05-02 13:35:00,136.55,136.58,136.52,136.53,585200.0,105.4286,105.4517,105.4054,105.4131,585200.0
2011-05-02 13:40:00,136.53,136.55,136.51,136.52,331700.0,105.4131,105.4286,105.3977,105.4054,331700.0
2011-05-02 13:45:00,136.52,136.56,136.51,136.54,441300.0,105.4054,105.4363,105.3977,105.4209,441300.0
2011-05-02 13:50:00,136.54,136.54,136.45,136.47,775400.0,105.4209,105.4209,105.3514,105.3668,775400.0
2011-05-02 13:55:00,136.47,136.5,136.46,136.5,392000.0,105.3668,105.39,105.3591,105.39,392000.0
2011-05-02 14:00:00,136.5,136.57,136.47,136.56,500900.0,105.39,105.444,105.3668,105.4363,500900.0
2011-05-02 14:05:00,136.56,136.57,136.54,136.57,484100.0,105.4363,105.444,105.4209,105.444,484100.0
2011-05-02 14:10:00,136.57,136.65,136.55,136.65,947000.0,105.444,105.5058,105.4286,105.5058,947000.0
2011-05-02 14:15:00,136.65,136.65,136.6,136.64,314100.0,105.5058,105.5058,105.4672,105.4981,314100.0
2011-05-02 14:20:00,136.64,136.64,136.53,136.54,775500.0,105.4981,105.4981,105.4131,105.4209,775500.0
2011-05-02 14:25:00,136.54,136.54,136.41,136.45,1012600.0,105.4209,105.4209,105.3205,105.3514,1012600.0
2011-05-02 14:30:00,136.45,136.5,136.44,136.49,762200.0,105.3514,105.39,105.3436,105.3823,762200.0
2011-05-02 14:35:00,136.49,136.5,136.46,136.49,402500.0,105.3823,105.39,105.3591,105.3823,402500.0
2011-05-02 14:40:00,136.49,136.5,136.45,136.47,464200.0,105.3823,105.39,105.3514,105.3668,464200.0
2011-05-02 14:45:00,136.47,136.5,136.41,136.42,928100.0,105.3668,105.39,105.3205,105.3282,928100.0
2011-05-02 14:50:00,136.41,136.42,136.38,136.4,845200.0,105.3205,105.3282,105.2973,105.3128,845200.0
2011-05-02 14:55:00,136.39,136.4,136.24,136.27,1789800.0,105.305,105.3128,105.1892,105.2124,1789800.0
2011-05-02 15:00:00,136.26,136.32,136.23,136.28,1268400.0,105.2047,105.251,105.1815,105.2201,1268400.0
2011-05-02 15:05:00,136.28,136.41,136.27,136.41,852700.0,105.2201,105.3205,105.2124,105.3205,852700.0
2011-05-02 15:10:00,136.4,136.41,136.3,136.3,665800.0,105.3128,105.3205,105.2356,105.2356,665800.0
2011-05-02 15:15:00,136.3,136.34,136.24,136.25,1102000.0,105.2356,105.2664,105.1892,105.197,1102000.0
2011-05-02 15:20:00,136.24,136.32,136.24,136.32,590900.0,105.1892,105.251,105.1892,105.251,590900.0
2011-05-02 15:25:00,136.32,136.32,136.14,136.17,2079400.0,105.251,105.251,105.112,105.1352,2079400.0
2011-05-02 15:30:00,136.18,136.19,136.1,136.12,1774200.0,105.1429,105.1506,105.0811,105.0966,1774200.0
2011-05-02 15:35:00,136.12,136.15,136.01,136.09,3318900.0,105.0966,105.1197,105.0117,105.0734,3318900.0
2011-05-02 15:40:00,136.1,136.1,135.95,135.97,3042500.0,105.0811,105.0811,104.9653,104.9808,3042500.0
2011-05-02 15:45:00,135.98,136.2,135.97,136.2,4099900.0,104.9885,105.1583,104.9808,105.1583,4099900.0
2011-05-02 15:50:00,136.19,136.28,136.16,136.23,2471100.0,105.1506,105.2201,105.1275,105.1815,2471100.0
2011-05-02 15:55:00,136.24,136.27,136.18,136.23,3475300.0,105.1892,105.2124,105.1429,105.1815,3475300.0
2011-05-03 09:30:00,135.96,136.07,135.91,136.01,3131600.0,104.973,105.058,104.9344,105.0117,3131600.0
2011-05-03 09:35:00,136.02,136.04,135.95,135.97,2392900.0,105.0194,105.0348,104.9653,104.9808,2392900.0
2011-05-03 09:40:00,135.97,136.02,135.74,135.8,3595300.0,104.9808,105.0194,104.8032,104.8495,3595300.0
2011-05-03 09:45:00,135.79,135.86,135.67,135.84,2348500.0,104.8418,104.8958,104.7491,104.8804,2348500.0
2011-05-03 09:50:00,135.84,135.99,135.81,135.98,1985100.0,104.8804,104.9962,104.8572,104.9885,1985100.0
2011-05-03 09:55:00,135.99,136.15,135.97,136.06,1958100.0,104.9962,105.1197,104.9808,105.0503,1958100.0
2011-05-03 10:00:00,136.07,136.19,136.06,136.11,1907200.0,105.058,105.1506,105.0503,105.0889,1907200.0
2011-05-03 10:05:00,136.1,136.19,135.99,136.03,1889800.0,105.0811,105.1506,104.9962,105.0271,1889800.0
2011-05-03 10:10:00,136.03,136.06,135.93,135.99,2029100.0,105.0271,105.0503,104.9499,104.9962,2029100.0
2011-05-03 10:15:00,136.0,136.12,136.0,136.04,1831200.0,105.0039,105.0966,105.0039,105.0348,1831200.0
2011-05-03 10:20:00,136.03,136.09,135.87,135.9,1833200.0,105.0271,105.0734,104.9036,104.9267,1833200.0
2011-05-03 10:25:00,135.91,136.05,135.88,135.95,1210900.0,104.9344,105.0425,104.9113,104.9653,1210900.0
2011-05-03 10:30:00,135.96,136.0,135.87,135.93,1140100.0,104.973,105.0039,104.9036,104.9499,1140100.0
2011-05-03 10:35:00,135.92,135.93,135.73,135.75,1793700.0,104.9422,104.9499,104.7955,104.8109,1793700.0
2011-05-03 10:40:00,135.75,135.75,135.61,135.63,2563700.0,104.8109,104.8109,104.7028,104.7183,2563700.0
2011-05-03 10:45:00,135.63,135.8,135.6,135.79,2482300.0,104.7183,104.8495,104.6951,104.8418,2482300.0
2011-05-03 10:50:00,135.78,135.79,135.68,135.71,1142200.0,104.8341,104.8418,104.7569,104.78,1142200.0
2011-05-03 10:55:00,135.71,135.73,135.62,135.7,1723600.0,104.78,104.7955,104.7105,104.7723,1723600.0
2011-05-03 11:00:00,135.69,135.81,135.69,135.8,1186300.0,104.7646,104.8572,104.7646,104.8495,1186300.0
2011-05-03 11:05:00,135.79,135.82,135.66,135.67,1059200.0,104.8418,104.865,104.7414,104.7491,1059200.0
2011-05-03 11:10:00,135.67,135.82,135.67,135.81,1343300.0,104.7491,104.865,104.7491,104.8572,1343300.0
2011-05-03 11:15:00,135.81,135.92,135.81,135.89,1241200.0,104.8572,104.9422,104.8572,104.919,1241200.0
2011-05-03 11:20:00,135.9,136.03,135.89,135.98,1178100.0,104.9267,105.0271,104.919,104.9885,1178100.0
2011-05-03 11:25:00,135.98,135.98,135.88,135.94,743900.0,104.9885,104.9885,104.9113,104.9576,743900.0
2011-05-03 11:30:00,135.94,136.0,135.92,136.0,717500.0,104.9576,105.0039,104.9422,105.0039,717500.0
2011-05-03 11:35:00,136.0,136.08,135.99,136.04,931100.0,105.0039,105.0657,104.9962,105.0348,931100.0
2011-05-03 11:40:00,136.03,136.15,136.01,136.14,1199300.0,105.0271,105.1197,105.0117,105.112,1199300.0
2011-05-03 11:45:00,136.13,136.16,136.04,136.05,571100.0,105.1043,105.1275,105.0348,105.0425,571100.0
2011-05-03 11:50:00,136.05,136.07,136.03,136.05,470000.0,105.0425,105.058,105.0271,105.0425,470000.0
2011-05-03 11:55:00,136.05,136.08,136.03,136.04,457400.0,105.0425,105.0657,105.0271,105.0348,457400.0
2011-05-03 12:00:00,136.05,136.14,136.04,136.08,536300.0,105.0425,105.112,105.0348,105.0657,536300.0
2011-05-03 12:05:00,136.08,136.11,136.02,136.04,554300.0,105.0657,105.0889,105.0194,105.0348,554300.0
2011-05-03 12:10:00,136.04,136.12,136.02,136.04,481700.0,105.0348,105.0966,105.0194,105.0348,481700.0
2011-05-03 12:15:00,136.04,136.08,136.01,136.04,501300.0,105.0348,105.0657,105.0117,105.0348,501300.0
2011-05-03 12:20:00,136.03,136.05,135.95,135.96,550800.0,105.0271,105.0425,104.9653,104.973,550800.0
2011-05-03 12:25:00,135.96,136.0,135.95,135.95,418700.0,104.973,105.0039,104.9653,104.9653,418700.0
2011-05-03 12:30:00,135.96,135.99,135.94,135.94,339200.0,104.973,104.9962,104.9576,104.9576,339200.0
2011-05-03 12:35:00,135.94,135.95,135.84,135.84,892800.0,104.9576,104.9653,104.8804,104.8804,892800.0
2011-05-03 12:40:00,135.84,135.87,135.81,135.87,856100.0,104.8804,104.9036,104.8572,104.9036,856100.0
2011-05-03 12:45:00,135.87,135.9,135.85,135.85,404800.0,104.9036,104.9267,104.8881,104.8881,404800.0
2011-05-03 12:50:00,135.85,135.86,135.76,135.77,908700.0,104.8881,104.8958,104.8186,104.8263,908700.0
2011-05-03 12:55:00,135.76,135.77,135.71,135.73,791400.0,104.8186,104.8263,104.78,104.7955,791400.0
2011-05-03 13:00:00,135.73,135.75,135.7,135.7,609200.0,104.7955,104.8109,104.7723,104.7723,609200.0
2011-05-03 13:05:00,135.7,135.75,135.63,135.74,1330400.0,104.7723,104.8109,104.7183,104.8032,1330400.0
2011-05-03 13:10:00,135.74,135.79,135.73,135.76,925800.0,104.8032,104.8418,104.7955,104.8186,925800.0
2011-05-03 13:15:00,135.75,135.82,135.75,135.8,807100.0,104.8109,104.865,104.8109,104.8495,807100.0
2011-05-03 13:20:00,135.8,135.8,135.68,135.71,775300.0,104.8495,104.8495,104.7569,104.78,775300.0
2011-05-03 13:25:00,135.7,135.71,135.54,135.55,1563400.0,104.7723,104.78,104.6488,104.6565,1563400.0
2011-05-03 13:30:00,135.54,135.6,135.48,135.59,1882600.0,104.6488,104.6951,104.6024,104.6874,1882600.0
2011-05-03 13:35:00,135.59,135.66,135.59,135.61,973300.0,104.6874,104.7414,104.6874,104.7028,973300.0
2011-05-03 13:40:00,135.6,135.63,135.38,135.47,2129800.0,104.6951,104.7183,104.5252,104.5947,2129800.0
2011-05-03 13:45:00,135.47,135.48,135.32,135.46,2223000.0,104.5947,104.6024,104.4789,104.587,2223000.0
2011-05-03 13:50:00,135.46,135.5,135.38,135.49,1385500.0,104.587,104.6179,104.5252,104.6102,1385500.0
2011-05-03 13:55:00,135.48,135.5,135.39,135.47,1398700.0,104.6024,104.6179,104.533,104.5947,1398700.0
2011-05-03 14:00:00,135.47,135.48,135.42,135.43,701900.0,104.5947,104.6024,104.5561,104.5638,701900.0
2011-05-03 14:05:00,135.43,135.44,135.26,135.29,2109200.0,104.5638,104.5716,104.4326,104.4557,2109200.0
2011-05-03 14:10:00,135.29,135.29,135.13,135.24,2419800.0,104.4557,104.4557,104.3322,104.4171,2419800.0
2011-05-03 14:15:00,135.23,135.3,135.22,135.23,1405200.0,104.4094,104.4635,104.4017,104.4094,1405200.0
2011-05-03 14:20:00,135.23,135.28,135.16,135.17,930900.0,104.4094,104.448,104.3554,104.3631,930900.0
2011-05-03 14:25:00,135.17,135.37,135.16,135.37,1830300.0,104.3631,104.5175,104.3554,104.5175,1830300.0
2011-05-03 14:30:00,135.37,135.43,135.32,135.32,1670500.0,104.5175,104.5638,104.4789,104.4789,1670500.0
2011-05-03 14:35:00,135.32,135.33,135.15,135.16,1169200.0,104.4789,104.4866,104.3477,104.3554,1169200.0
2011-05-03 14:40:00,135.15,135.35,135.15,135.3,1349700.0,104.3477,104.5021,104.3477,104.4635,1349700.0
2011-05-03 14:45:00,135.3,135.31,135.21,135.24,901000.0,104.4635,104.4712,104.394,104.4171,901000.0
2011-05-03 14:50:00,135.24,135.27,135.08,135.09,1176800.0,104.4171,104.4403,104.2936,104.3013,1176800.0
2011-05-03 14:55:00,135.09,135.16,135.05,135.16,2042400.0,104.3013,104.3554,104.2704,104.3554,2042400.0
2011-05-03 15:00:00,135.16,135.29,135.15,135.29,1050700.0,104.3554,104.4557,104.3477,104.4557,1050700.0
2011-05-03 15:05:00,135.28,135.34,135.27,135.31,1076300.0,104.448,104.4944,104.4403,104.4712,1076300.0
2011-05-03 15:10:00,135.31,135.42,135.26,135.4,1260700.0,104.4712,104.5561,104.4326,104.5407,1260700.0
2011-05-03 15:15:00,135.4,135.47,135.36,135.37,1333700.0,104.5407,104.5947,104.5098,104.5175,1333700.0
2011-05-03 15:20:00,135.36,135.57,135.36,135.56,1688500.0,104.5098,104.6719,104.5098,104.6642,1688500.0
2011-05-03 15:25:00,135.56,135.59,135.49,135.53,2295300.0,104.6642,104.6874,104.6102,104.641,2295300.0
2011-05-03 15:30:00,135.53,135.65,135.51,135.57,3227900.0,104.641,104.7337,104.6256,104.6719,3227900.0
2011-05-03 15:35:00,135.56,135.57,135.43,135.5,1890400.0,104.6642,104.6719,104.5638,104.6179,1890400.0
2011-05-03 15:40:00,135.5,135.59,135.46,135.59,2022500.0,104.6179,104.6874,104.587,104.6874,2022500.0
2011-05-03 15:45:00,135.59,135.66,135.57,135.58,4075700.0,104.6874,104.7414,104.6719,104.6797,4075700.0
2011-05-03 15:50:00,135.58,135.77,135.58,135.73,4807600.0,104.6797,104.8263,104.6797,104.7955,4807600.0
2011-05-03 15:55:00,135.74,135.81,135.71,135.72,5653700.0,104.8032,104.8572,104.78,104.7877,5653700.0
2011-05-04 09:30:00,135.68,135.73,135.53,135.6,2276800.0,104.7569,104.7955,104.641,104.6951,2276800.0
2011-05-04 09:35:00,135.61,135.64,135.45,135.63,1946400.0,104.7028,104.726,104.5793,104.7183,1946400.0
2011-05-04 09:40:00,135.64,135.65,135.3,135.44,2648000.0,104.726,104.7337,104.4635,104.5716,2648000.0
2011-05-04 09:45:00,135.43,135.61,135.37,135.59,1617200.0,104.5638,104.7028,104.5175,104.6874,1617200.0
2011-05-04 09:50:00,135.59,135.6,135.39,135.47,1391000.0,104.6874,104.6951,104.533,104.5947,1391000.0
2011-05-04 09:55:00,135.48,135.59,135.04,135.19,4847100.0,104.6024,104.6874,104.2627,104.3785,4847100.0
2011-05-04 10:00:00,135.19,135.19,134.8,135.04,7128300.0,104.3785,104.3785,104.0774,104.2627,7128300.0
2011-05-04 10:05:00,135.03,135.04,134.59,134.61,4642900.0,104.255,104.2627,103.9153,103.9307,4642900.0
2011-05-04 10:10:00,134.61,134.86,134.55,134.85,3682100.0,103.9307,104.1237,103.8844,104.116,3682100.0
2011-05-04 10:15:00,134.85,134.95,134.78,134.94,2169200.0,104.116,104.1932,104.062,104.1855,2169200.0
2011-05-04 10:20:00,134.95,134.97,134.82,134.82,1496200.0,104.1932,104.2087,104.0929,104.0929,1496200.0
2011-05-04 10:25:00,134.82,134.91,134.78,134.79,2288200.0,104.0929,104.1624,104.062,104.0697,2288200.0
2011-05-04 10:30:00,134.8,134.93,134.74,134.8,3811100.0,104.0774,104.1778,104.0311,104.0774,3811100.0
2011-05-04 10:35:00,134.81,134.86,134.67,134.8,3449800.0,104.0851,104.1237,103.9771,104.0774,3449800.0
2011-05-04 10:40:00,134.8,134.87,134.61,134.63,3762600.0,104.0774,104.1315,103.9307,103.9462,3762600.0
2011-05-04 10:45:00,134.63,134.74,134.51,134.58,3896700.0,103.9462,104.0311,103.8535,103.9076,3896700.0
2011-05-04 10:50:00,134.58,134.77,134.57,134.74,2945300.0,103.9076,104.0543,103.8998,104.0311,2945300.0
2011-05-04 10:55:00,134.73,134.85,134.73,134.83,2216400.0,104.0234,104.116,104.0234,104.1006,2216400.0
2011-05-04 11:00:00,134.83,134.87,134.74,134.8,1734000.0,104.1006,104.1315,104.0311,104.0774,1734000.0
2011-05-04 11:05:00,134.8,134.82,134.69,134.78,1360400.0,104.0774,104.0929,103.9925,104.062,1360400.0
2011-05-04 11:10:00,134.78,134.87,134.7,134.75,1053000.0,104.062,104.1315,104.0002,104.0388,1053000.0
2011-05-04 11:15:00,134.75,134.75,134.31,134.41,4738500.0,104.0388,104.0388,103.6991,103.7763,4738500.0
2011-05-04 11:20:00,134.42,134.46,134.36,134.44,2017300.0,103.784,103.8149,103.7377,103.7995,2017300.0
2011-05-04 11:25:00,134.44,134.58,134.35,134.56,1913900.0,103.7995,103.9076,103.73,103.8921,1913900.0
2011-05-04 11:30:00,134.55,134.62,134.47,134.6,1146600.0,103.8844,103.9384,103.8226,103.923,1146600.0
2011-05-04 11:35:00,134.61,134.62,134.5,134.56,1084500.0,103.9307,103.9384,103.8458,103.8921,1084500.0
2011-05-04 11:40:00,134.56,134.63,134.48,134.59,734700.0,103.8921,103.9462,103.8304,103.9153,734700.0
2011-05-04 11:45:00,134.59,134.62,134.53,134.55,610900.0,103.9153,103.9384,103.869,103.8844,610900.0
2011-05-04 11:50:00,134.56,134.59,134.44,134.45,758700.0,103.8921,103.9153,103.7995,103.8072,758700.0
2011-05-04 11:55:00,134.45,134.62,134.42,134.62,1106700.0,103.8072,103.9384,103.784,103.9384,1106700.0
2011-05-04 12:00:00,134.61,134.72,134.61,134.69,1664700.0,103.9307,104.0157,103.9307,103.9925,1664700.0
2011-05-04 12:05:00,134.7,134.7,134.57,134.66,1014700.0,104.0002,104.0002,103.8998,103.9693,1014700.0
2011-05-04 12:10:00,134.66,134.67,134.54,134.62,713000.0,103.9693,103.9771,103.8767,103.9384,713000.0
2011-05-04 12:15:00,134.62,134.62,134.5,134.52,559200.0,103.9384,103.9384,103.8458,103.8612,559200.0
2011-05-04 12:20:00,134.52,134.53,134.31,134.31,1658600.0,103.8612,103.869,103.6991,103.6991,1658600.0
2011-05-04 12:25:00,134.31,134.41,134.26,134.35,1454800.0,103.6991,103.7763,103.6605,103.73,1454800.0
2011-05-04 12:30:00,134.35,134.43,134.33,134.4,1185300.0,103.73,103.7918,103.7145,103.7686,1185300.0
2011-05-04 12:35:00,134.4,134.43,134.35,134.4,1155200.0,103.7686,103.7918,103.73,103.7686,1155200.0
2011-05-04 12:40:00,134.41,134.43,134.29,134.3,2072300.0,103.7763,103.7918,103.6837,103.6914,2072300.0
2011-05-04 12:45:00,134.3,134.43,134.28,134.41,1356300.0,103.6914,103.7918,103.6759,103.7763,1356300.0
2011-05-04 12:50:00,134.42,134.43,134.23,134.34,2429100.0,103.784,103.7918,103.6373,103.7223,2429100.0
2011-05-04 12:55:00,134.35,134.46,134.34,134.44,1543400.0,103.73,103.8149,103.7223,103.7995,1543400.0
2011-05-04 13:00:00,134.44,134.59,134.39,134.57,3646500.0,103.7995,103.9153,103.7609,103.8998,3646500.0
2011-05-04 13:05:00,134.56,134.67,134.54,134.54,2081900.0,103.8921,103.9771,103.8767,103.8767,2081900.0
2011-05-04 13:10:00,134.55,134.64,134.54,134.61,653700.0,103.8844,103.9539,103.8767,103.9307,653700.0
2011-05-04 13:15:00,134.62,134.7,134.56,134.67,894900.0,103.9384,104.0002,103.8921,103.9771,894900.0
2011-05-04 13:20:00,134.68,134.77,134.63,134.72,1900900.0,103.9848,104.0543,103.9462,104.0157,1900900.0
2011-05-04 13:25:00,134.72,134.73,134.63,134.67,1517800.0,104.0157,104.0234,103.9462,103.9771,1517800.0
2011-05-04 13:30:00,134.68,134.76,134.67,134.73,1082100.0,103.9848,104.0465,103.9771,104.0234,1082100.0
2011-05-04 13:35:00,134.74,134.85,134.7,134.82,3425900.0,104.0311,104.116,104.0002,104.0929,3425900.0
2011-05-04 13:40:00,134.83,134.83,134.76,134.77,1366100.0,104.1006,104.1006,104.0465,104.0543,1366100.0
2011-05-04 13:45:00,134.77,134.8,134.73,134.75,875800.0,104.0543,104.0774,104.0234,104.0388,875800.0
2011-05-04 13:50:00,134.75,134.82,134.7,134.82,1293600.0,104.0388,104.0929,104.0002,104.0929,1293600.0
2011-05-04 13:55:00,134.82,134.9,134.79,134.85,2101100.0,104.0929,104.1546,104.0697,104.116,2101100.0
2011-05-04 14:00:00,134.85,134.86,134.73,134.74,1863600.0,104.116,104.1237,104.0234,104.0311,1863600.0
2011-05-04 14:05:00,134.74,134.76,134.7,134.72,1021700.0,104.0311,104.0465,104.0002,104.0157,1021700.0
2011-05-04 14:10:00,134.72,134.79,134.64,134.78,850500.0,104.0157,104.0697,103.9539,104.062,850500.0
2011-05-04 14:15:00,134.78,135.03,134.76,135.01,1494200.0,104.062,104.255,104.0465,104.2396,1494200.0
2011-05-04 14:20:00,135.0,135.12,135.0,135.07,2528700.0,104.2318,104.3245,104.2318,104.2859,2528700.0
2011-05-04 14:25:00,135.07,135.15,135.05,135.06,1597100.0,104.2859,104.3477,104.2704,104.2782,1597100.0
2011-05-04 14:30:00,135.06,135.17,134.99,135.01,1391900.0,104.2782,104.3631,104.2241,104.2396,1391900.0
2011-05-04 14:35:00,135.02,135.15,135.0,135.13,1052200.0,104.2473,104.3477,104.2318,104.3322,1052200.0
2011-05-04 14:40:00,135.14,135.22,135.12,135.13,1246900.0,104.3399,104.4017,104.3245,104.3322,1246900.0
2011-05-04 14:45:00,135.13,135.14,134.99,135.04,1308600.0,104.3322,104.3399,104.2241,104.2627,1308600.0
2011-05-04 14:50:00,135.04,135.19,135.04,135.19,1118700.0,104.2627,104.3785,104.2627,104.3785,1118700.0
2011-05-04 14:55:00,135.19,135.21,134.91,134.96,1816900.0,104.3785,104.394,104.1624,104.201,1816900.0
2011-05-04 15:00:00,134.95,135.05,134.84,134.85,1895100.0,104.1932,104.2704,104.1083,104.116,1895100.0
2011-05-04 15:05:00,134.85,134.88,134.73,134.76,1431900.0,104.116,104.1392,104.0234,104.0465,1431900.0
2011-05-04 15:10:00,134.76,134.83,134.75,134.75,1225000.0,104.0465,104.1006,104.0388,104.0388,1225000.0
2011-05-04 15:15:00,134.76,134.89,134.72,134.87,1300800.0,104.0465,104.1469,104.0157,104.1315,1300800.0
2011-05-04 15:20:00,134.87,134.93,134.79,134.92,1228900.0,104.1315,104.1778,104.0697,104.1701,1228900.0
2011-05-04 15:25:00,134.92,135.05,134.85,135.02,1671500.0,104.1701,104.2704,104.116,104.2473,1671500.0
2011-05-04 15:30:00,135.02,135.07,134.87,134.87,1150900.0,104.2473,104.2859,104.1315,104.1315,1150900.0
2011-05-04 15:35:00,134.88,135.01,134.82,134.94,2901700.0,104.1392,104.2396,104.0929,104.1855,2901700.0
2011-05-04 15:40:00,134.94,134.99,134.85,134.89,4249700.0,104.1855,104.2241,104.116,104.1469,4249700.0
2011-05-04 15:45:00,134.9,134.99,134.82,134.84,4243100.0,104.1546,104.2241,104.0929,104.1083,4243100.0
2011-05-04 15:50:00,134.85,134.9,134.74,134.78,3131300.0,104.116,104.1546,104.0311,104.062,3131300.0
2011-05-04 15:55:00,134.77,134.88,134.76,134.84,4300200.0,104.0543,104.1392,104.0465,104.1083,4300200.0
2011-05-05 09:30:00,134.08,134.17,133.87,133.93,4237200.0,103.5215,103.591,103.3594,103.4057,4237200.0
2011-05-05 09:35:00,133.92,134.04,133.75,134.01,3810100.0,103.398,103.4906,103.2667,103.4675,3810100.0
2011-05-05 09:40:00,134.0,134.19,133.97,134.1,3585100.0,103.4598,103.6065,103.4366,103.537,3585100.0
2011-05-05 09:45:00,134.1,134.35,134.09,134.28,3046700.0,103.537,103.73,103.5292,103.6759,3046700.0
2011-05-05 09:50:00,134.28,134.31,134.15,134.15,2170800.0,103.6759,103.6991,103.5756,103.5756,2170800.0
2011-05-05 09:55:00,134.15,134.28,134.02,134.24,2201200.0,103.5756,103.6759,103.4752,103.6451,2201200.0
2011-05-05 10:00:00,134.25,134.49,134.24,134.37,4484000.0,103.6528,103.8381,103.6451,103.7454,4484000.0
2011-05-05 10:05:00,134.37,134.5,134.31,134.31,2246300.0,103.7454,103.8458,103.6991,103.6991,2246300.0
2011-05-05 10:10:00,134.32,134.35,134.14,134.17,2125300.0,103.7068,103.73,103.5678,103.591,2125300.0
2011-05-05 10:15:00,134.16,134.2,133.99,134.1,2308200.0,103.5833,103.6142,103.452,103.537,2308200.0
2011-05-05 10:20:00,134.1,134.25,134.1,134.2,1731300.0,103.537,103.6528,103.537,103.6142,1731300.0
2011-05-05 10:25:00,134.2,134.24,134.11,134.12,1375400.0,103.6142,103.6451,103.5447,103.5524,1375400.0
2011-05-05 10:30:00,134.12,134.18,133.95,134.18,2257200.0,103.5524,103.5987,103.4211,103.5987,2257200.0
2011-05-05 10:35:00,134.18,134.34,134.16,134.31,1819900.0,103.5987,103.7223,103.5833,103.6991,1819900.0
2011-05-05 10:40:00,134.31,134.36,134.2,134.22,1560200.0,103.6991,103.7377,103.6142,103.6296,1560200.0
2011-05-05 10:45:00,134.21,134.38,134.21,134.32,884500.0,103.6219,103.7531,103.6219,103.7068,884500.0
2011-05-05 10:50:00,134.31,134.32,134.08,134.11,1305900.0,103.6991,103.7068,103.5215,103.5447,1305900.0
2011-05-05 10:55:00,134.11,134.26,134.06,134.16,1471200.0,103.5447,103.6605,103.5061,103.5833,1471200.0
2011-05-05 11:00:00,134.17,134.24,134.1,134.19,2634500.0,103.591,103.6451,103.537,103.6065,2634500.0
2011-05-05 11:05:00,134.19,134.19,133.83,133.89,4837500.0,103.6065,103.6065,103.3285,103.3748,4837500.0
2011-05-05 11:10:00,133.9,133.9,133.69,133.78,4349500.0,103.3825,103.3825,103.2204,103.2899,4349500.0
2011-05-05 11:15:00,133.79,133.98,133.7,133.93,2714400.0,103.2976,103.4443,103.2281,103.4057,2714400.0
2011-05-05 11:20:00,133.93,134.06,133.93,134.02,1311800.0,103.4057,103.5061,103.4057,103.4752,1311800.0
2011-05-05 11:25:00,134.02,134.07,133.97,134.05,1880300.0,103.4752,103.5138,103.4366,103.4984,1880300.0
2011-05-05 11:30:00,134.05,134.24,134.03,134.21,1870000.0,103.4984,103.6451,103.4829,103.6219,1870000.0
2011-05-05 11:35:00,134.21,134.38,134.2,134.35,1355500.0,103.6219,103.7531,103.6142,103.73,1355500.0
2011-05-05 11:40:00,134.34,134.48,134.33,134.39,2146000.0,103.7223,103.8304,103.7145,103.7609,2146000.0
2011-05-05 11:45:00,134.4,134.7,134.4,134.63,3136600.0,103.7686,104.0002,103.7686,103.9462,3136600.0
2011-05-05 11:50:00,134.63,134.66,134.56,134.59,2211100.0,103.9462,103.9693,103.8921,103.9153,2211100.0
2011-05-05 11:55:00,134.59,134.66,134.55,134.62,1628700.0,103.9153,103.9693,103.8844,103.9384,1628700.0
2011-05-05 12:00:00,134.62,134.94,134.62,134.92,3626900.0,103.9384,104.1855,103.9384,104.1701,3626900.0
2011-05-05 12:05:00,134.93,134.95,134.85,134.85,1846000.0,104.1778,104.1932,104.116,104.116,1846000.0
2011-05-05 12:10:00,134.85,134.89,134.75,134.79,1520500.0,104.116,104.1469,104.0388,104.0697,1520500.0
2011-05-05 12:15:00,134.78,134.81,134.68,134.72,858800.0,104.062,104.0851,103.9848,104.0157,858800.0
2011-05-05 12:20:00,134.72,134.84,134.69,134.81,595100.0,104.0157,104.1083,103.9925,104.0851,595100.0
2011-05-05 12:25:00,134.82,134.93,134.81,134.87,1276400.0,104.0929,104.1778,104.0851,104.1315,1276400.0
2011-05-05 12:30:00,134.86,134.93,134.66,134.7,1924400.0,104.1237,104.1778,103.9693,104.0002,1924400.0
2011-05-05 12:35:00,134.7,134.72,134.63,134.66,852500.0,104.0002,104.0157,103.9462,103.9693,852500.0
2011-05-05 12:40:00,134.66,134.72,134.63,134.69,645100.0,103.9693,104.0157,103.9462,103.9925,645100.0
2011-05-05 12:45:00,134.68,134.7,134.6,134.66,983400.0,103.9848,104.0002,103.923,103.9693,983400.0
2011-05-05 12:50:00,134.65,134.66,134.54,134.56,644600.0,103.9616,103.9693,103.8767,103.8921,644600.0
2011-05-05 12:55:00,134.55,134.62,134.51,134.6,715400.0,103.8844,103.9384,103.8535,103.923,715400.0
2011-05-05 13:00:00,134.6,134.73,134.58,134.72,698900.0,103.923,104.0234,103.9076,104.0157,698900.0
2011-05-05 13:05:00,134.73,134.73,134.6,134.66,998100.0,104.0234,104.0234,103.923,103.9693,998100.0
2011-05-05 13:10:00,134.67,134.79,134.65,134.79,732600.0,103.9771,104.0697,103.9616,104.0697,732600.0
2011-05-05 13:15:00,134.78,134.8,134.68,134.69,765800.0,104.062,104.0774,103.9848,103.9925,765800.0
2011-05-05 13:20:00,134.69,134.74,134.61,134.62,498000.0,103.9925,104.0311,103.9307,103.9384,498000.0
2011-05-05 13:25:00,134.62,134.69,134.59,134.66,842200.0,103.9384,103.9925,103.9153,103.9693,842200.0
2011-05-05 13:30:00,134.66,134.7,134.52,134.52,407800.0,103.9693,104.0002,103.8612,103.8612,407800.0
2011-05-05 13:35:00,134.53,134.55,134.43,134.46,1062700.0,103.869,103.8844,103.7918,103.8149,1062700.0
2011-05-05 13:40:00,134.47,134.47,134.35,134.38,1279800.0,103.8226,103.8226,103.73,103.7531,1279800.0
2011-05-05 13:45:00,134.38,134.49,134.36,134.45,721100.0,103.7531,103.8381,103.7377,103.8072,721100.0
2011-05-05 13:50:00,134.45,134.47,134.35,134.38,962200.0,103.8072,103.8226,103.73,103.7531,962200.0
2011-05-05 13:55:00,134.39,134.54,134.35,134.51,1088100.0,103.7609,103.8767,103.73,103.8535,1088100.0
2011-05-05 14:00:00,134.51,134.53,134.34,134.36,836300.0,103.8535,103.869,103.7223,103.7377,836300.0
2011-05-05 14:05:00,134.36,134.42,134.32,134.32,685900.0,103.7377,103.784,103.7068,103.7068,685900.0
2011-05-05 14:10:00,134.33,134.35,134.21,134.34,1395900.0,103.7145,103.73,103.6219,103.7223,1395900.0
2011-05-05 14:15:00,134.35,134.4,134.33,134.39,593900.0,103.73,103.7686,103.7145,103.7609,593900.0
2011-05-05 14:20:00,134.39,134.63,134.35,134.57,1432900.0,103.7609,103.9462,103.73,103.8998,1432900.0
2011-05-05 14:25:00,134.58,134.62,134.51,134.61,782600.0,103.9076,103.9384,103.8535,103.9307,782600.0
2011-05-05 14:30:00,134.62,134.66,134.54,134.64,1930800.0,103.9384,103.9693,103.8767,103.9539,1930800.0
2011-05-05 14:35:00,134.65,134.75,134.64,134.72,963600.0,103.9616,104.0388,103.9539,104.0157,963600.0
2011-05-05 14:40:00,134.73,134.73,134.52,134.54,918000.0,104.0234,104.0234,103.8612,103.8767,918000.0
2011-05-05 14:45:00,134.53,134.59,134.41,134.5,940100.0,103.869,103.9153,103.7763,103.8458,940100.0
2011-05-05 14:50:00,134.5,134.51,134.24,134.25,1186400.0,103.8458,103.8535,103.6451,103.6528,1186400.0
2011-05-05 14:55:00,134.25,134.33,134.17,134.19,1501300.0,103.6528,103.7145,103.591,103.6065,1501300.0
2011-05-05 15:00:00,134.18,134.22,134.1,134.17,2265100.0,103.5987,103.6296,103.537,103.591,2265100.0
2011-05-05 15:05:00,134.17,134.17,133.86,133.87,2598700.0,103.591,103.591,103.3517,103.3594,2598700.0
2011-05-05 15:10:00,133.87,133.88,133.42,133.67,10439500.0,103.3594,103.3671,103.0119,103.205,10439500.0
2011-05-05 15:15:00,133.67,133.8,133.56,133.66,3665100.0,103.205,103.3053,103.12,103.1972,3665100.0
2011-05-05 15:20:00,133.65,133.7,133.08,133.14,10822500.0,103.1895,103.2281,102.7494,102.7958,10822500.0
2011-05-05 15:25:00,133.13,133.37,133.02,133.04,6261900.0,102.788,102.9733,102.7031,102.7185,6261900.0
2011-05-05 15:30:00,133.04,133.47,133.02,133.41,6063800.0,102.7185,103.0505,102.7031,103.0042,6063800.0
2011-05-05 15:35:00,133.42,133.56,133.38,133.47,4286300.0,103.0119,103.12,102.9811,103.0505,4286300.0
2011-05-05 15:40:00,133.47,133.65,133.25,133.63,5517800.0,103.0505,103.1895,102.8807,103.1741,5517800.0
2011-05-05 15:45:00,133.63,133.72,133.5,133.64,6248400.0,103.1741,103.2436,103.0737,103.1818,6248400.0
2011-05-05 15:50:00,133.64,133.75,133.54,133.6,5042600.0,103.1818,103.2667,103.1046,103.1509,5042600.0
2011-05-05 15:55:00,133.6,133.71,133.52,133.64,7296600.0,103.1509,103.2358,103.0892,103.1818,7296600.0
2011-05-06 09:30:00,134.94,135.32,134.88,135.31,7026400.0,104.1855,104.4789,104.1392,104.4712,7026400.0
2011-05-06 09:35:00,135.3,135.43,135.15,135.17,4969200.0,104.4635,104.5638,104.3477,104.3631,4969200.0
2011-05-06 09:40:00,135.17,135.2,134.96,135.02,3511500.0,104.3631,104.3863,104.201,104.2473,3511500.0
2011-05-06 09:45:00,135.02,135.15,134.88,134.94,2864700.0,104.2473,104.3477,104.1392,104.1855,2864700.0
2011-05-06 09:50:00,134.94,135.06,134.83,134.99,2387000.0,104.1855,104.2782,104.1006,104.2241,2387000.0
2011-05-06 09:55:00,134.99,135.07,134.94,135.01,1504800.0,104.2241,104.2859,104.1855,104.2396,1504800.0
2011-05-06 10:00:00,135.01,135.1,134.95,135.05,1939800.0,104.2396,104.3091,104.1932,104.2704,1939800.0
2011-05-06 10:05:00,135.05,135.05,134.8,134.83,2753500.0,104.2704,104.2704,104.0774,104.1006,2753500.0
2011-05-06 10:10:00,134.84,135.09,134.8,135.07,2412000.0,104.1083,104.3013,104.0774,104.2859,2412000.0
2011-05-06 10:15:00,135.07,135.09,134.95,135.03,1302600.0,104.2859,104.3013,104.1932,104.255,1302600.0
2011-05-06 10:20:00,135.03,135.25,135.02,135.24,1867200.0,104.255,104.4249,104.2473,104.4171,1867200.0
2011-05-06 10:25:00,135.24,135.28,135.16,135.16,1756200.0,104.4171,104.448,104.3554,104.3554,1756200.0
2011-05-06 10:30:00,135.17,135.2,135.1,135.11,1272100.0,104.3631,104.3863,104.3091,104.3168,1272100.0
2011-05-06 10:35:00,135.11,135.26,135.1,135.26,1344600.0,104.3168,104.4326,104.3091,104.4326,1344600.0
2011-05-06 10:40:00,135.26,135.3,135.2,135.28,1509800.0,104.4326,104.4635,104.3863,104.448,1509800.0
2011-05-06 10:45:00,135.28,135.28,135.1,135.17,1026100.0,104.448,104.448,104.3091,104.3631,1026100.0
2011-05-06 10:50:00,135.16,135.22,135.1,135.13,1219700.0,104.3554,104.4017,104.3091,104.3322,1219700.0
2011-05-06 10:55:00,135.14,135.2,135.08,135.11,1236100.0,104.3399,104.3863,104.2936,104.3168,1236100.0
2011-05-06 11:00:00,135.11,135.3,135.1,135.28,973100.0,104.3168,104.4635,104.3091,104.448,973100.0
2011-05-06 11:05:00,135.29,135.34,135.25,135.31,1029200.0,104.4557,104.4944,104.4249,104.4712,1029200.0
2011-05-06 11:10:00,135.31,135.39,135.31,135.35,2265200.0,104.4712,104.533,104.4712,104.5021,2265200.0
2011-05-06 11:15:00,135.35,135.63,135.31,135.55,4163400.0,104.5021,104.7183,104.4712,104.6565,4163400.0
2011-05-06 11:20:00,135.55,135.6,135.5,135.56,1688200.0,104.6565,104.6951,104.6179,104.6642,1688200.0
2011-05-06 11:25:00,135.56,135.6,135.46,135.48,1545800.0,104.6642,104.6951,104.587,104.6024,1545800.0
2011-05-06 11:30:00,135.48,135.54,135.45,135.46,937800.0,104.6024,104.6488,104.5793,104.587,937800.0
2011-05-06 11:35:00,135.46,135.47,135.33,135.4,2106300.0,104.587,104.5947,104.4866,104.5407,2106300.0
2011-05-06 11:40:00,135.4,135.43,135.37,135.4,818300.0,104.5407,104.5638,104.5175,104.5407,818300.0
2011-05-06 11:45:00,135.4,135.52,135.38,135.49,2108800.0,104.5407,104.6333,104.5252,104.6102,2108800.0
2011-05-06 11:50:00,135.49,135.51,135.34,135.39,1085200.0,104.6102,104.6256,104.4944,104.533,1085200.0
2011-05-06 11:55:00,135.39,135.39,135.15,135.29,3592300.0,104.533,104.533,104.3477,104.4557,3592300.0
2011-05-06 12:00:00,135.3,135.42,135.2,135.2,5506100.0,104.4635,104.5561,104.3863,104.3863,5506100.0
2011-05-06 12:05:00,135.2,135.24,134.91,134.93,5454300.0,104.3863,104.4171,104.1624,104.1778,5454300.0
2011-05-06 12:10:00,134.94,135.12,134.83,134.95,3973200.0,104.1855,104.3245,104.1006,104.1932,3973200.0
2011-05-06 12:15:00,134.96,135.0,134.71,134.76,3137800.0,104.201,104.2318,104.0079,104.0465,3137800.0
2011-05-06 12:20:00,134.77,134.95,134.72,134.95,3052700.0,104.0543,104.1932,104.0157,104.1932,3052700.0
2011-05-06 12:25:00,134.96,135.07,134.81,134.81,1687200.0,104.201,104.2859,104.0851,104.0851,1687200.0
2011-05-06 12:30:00,134.82,135.01,134.75,134.89,2354900.0,104.0929,104.2396,104.0388,104.1469,2354900.0
2011-05-06 12:35:00,134.89,134.95,134.77,134.78,1929500.0,104.1469,104.1932,104.0543,104.062,1929500.0
2011-05-06 12:40:00,134.78,134.84,134.38,134.5,3687300.0,104.062,104.1083,103.7531,103.8458,3687300.0
2011-05-06 12:45:00,134.5,134.58,134.41,134.52,3087100.0,103.8458,103.9076,103.7763,103.8612,3087100.0
2011-05-06 12:50:00,134.52,134.69,134.44,134.68,1741200.0,103.8612,103.9925,103.7995,103.9848,1741200.0
2011-05-06 12:55:00,134.67,134.71,134.54,134.71,1500600.0,103.9771,104.0079,103.8767,104.0079,1500600.0
2011-05-06 13:00:00,134.72,134.84,134.66,134.75,1658700.0,104.0157,104.1083,103.9693,104.0388,1658700.0
2011-05-06 13:05:00,134.74,134.87,134.66,134.86,1459400.0,104.0311,104.1315,103.9693,104.1237,1459400.0
2011-05-06 13:10:00,134.87,134.87,134.46,134.52,4579300.0,104.1315,104.1315,103.8149,103.8612,4579300.0
2011-05-06 13:15:00,134.51,134.56,134.08,134.12,5766500.0,103.8535,103.8921,103.5215,103.5524,5766500.0
2011-05-06 13:20:00,134.13,134.34,134.05,134.33,3426700.0,103.5601,103.7223,103.4984,103.7145,3426700.0
2011-05-06 13:25:00,134.33,134.4,134.19,134.34,1534000.0,103.7145,103.7686,103.6065,103.7223,1534000.0
2011-05-06 13:30:00,134.34,134.52,134.29,134.43,1897800.0,103.7223,103.8612,103.6837,103.7918,1897800.0
2011-05-06 13:35:00,134.43,134.44,134.22,134.29,1444500.0,103.7918,103.7995,103.6296,103.6837,1444500.0
2011-05-06 13:40:00,134.29,134.46,134.19,134.19,1630500.0,103.6837,103.8149,103.6065,103.6065,1630500.0
2011-05-06 13:45:00,134.2,134.32,134.16,134.2,1102800.0,103.6142,103.7068,103.5833,103.6142,1102800.0
2011-05-06 13:50:00,134.21,134.38,134.19,134.31,837200.0,103.6219,103.7531,103.6065,103.6991,837200.0
2011-05-06 13:55:00,134.32,134.37,134.24,134.27,761100.0,103.7068,103.7454,103.6451,103.6682,761100.0
2011-05-06 14:00:00,134.26,134.27,134.13,134.26,1656900.0,103.6605,103.6682,103.5601,103.6605,1656900.0
2011-05-06 14:05:00,134.27,134.39,134.26,134.39,1583900.0,103.6682,103.7609,103.6605,103.7609,1583900.0
2011-05-06 14:10:00,134.39,134.6,134.39,134.46,2814500.0,103.7609,103.923,103.7609,103.8149,2814500.0
2011-05-06 14:15:00,134.46,134.53,134.36,134.47,940000.0,103.8149,103.869,103.7377,103.8226,940000.0
2011-05-06 14:20:00,134.47,134.47,133.22,134.28,1488700.0,103.8226,103.8226,102.8575,103.6759,1488700.0
2011-05-06 14:25:00,134.28,134.29,134.05,134.13,2230500.0,103.6759,103.6837,103.4984,103.5601,2230500.0
2011-05-06 14:30:00,134.13,134.13,133.8,133.82,3811500.0,103.5601,103.5601,103.3053,103.3208,3811500.0
2011-05-06 14:35:00,133.83,133.87,133.68,133.84,3177300.0,103.3285,103.3594,103.2127,103.3362,3177300.0
2011-05-06 14:40:00,133.84,134.01,133.83,134.01,1916100.0,103.3362,103.4675,103.3285,103.4675,1916100.0
2011-05-06 14:45:00,134.01,134.04,133.83,133.92,1461700.0,103.4675,103.4906,103.3285,103.398,1461700.0
2011-05-06 14:50:00,133.91,134.11,133.82,133.87,2038400.0,103.3903,103.5447,103.3208,103.3594,2038400.0
2011-05-06 14:55:00,133.88,134.1,133.83,133.97,1473900.0,103.3671,103.537,103.3285,103.4366,1473900.0
2011-05-06 15:00:00,133.98,134.22,133.94,134.12,1670200.0,103.4443,103.6296,103.4134,103.5524,1670200.0
2011-05-06 15:05:00,134.13,134.15,133.98,134.12,1370000.0,103.5601,103.5756,103.4443,103.5524,1370000.0
2011-05-06 15:10:00,134.11,134.29,134.1,134.17,1592200.0,103.5447,103.6837,103.537,103.591,1592200.0
2011-05-06 15:15:00,134.17,134.29,134.14,134.27,1780600.0,103.591,103.6837,103.5678,103.6682,1780600.0
2011-05-06 15:20:00,134.26,134.28,134.12,134.13,992800.0,103.6605,103.6759,103.5524,103.5601,992800.0
2011-05-06 15:25:00,134.13,134.14,133.94,134.03,1815600.0,103.5601,103.5678,103.4134,103.4829,1815600.0
2011-05-06 15:30:00,134.04,134.15,134.02,134.15,1980900.0,103.4906,103.5756,103.4752,103.5756,1980900.0
2011-05-06 15:35:00,134.15,134.24,134.08,134.12,2836800.0,103.5756,103.6451,103.5215,103.5524,2836800.0
2011-05-06 15:40:00,134.13,134.41,134.11,134.4,2695900.0,103.5601,103.7763,103.5447,103.7686,2695900.0
2011-05-06 15:45:00,134.4,134.45,134.32,134.38,4403200.0,103.7686,103.8072,103.7068,103.7531,4403200.0
2011-05-06 15:50:00,134.38,134.41,134.15,134.19,4180900.0,103.7531,103.7763,103.5756,103.6065,4180900.0
2011-05-06 15:55:00,134.19,134.26,134.11,134.17,8071600.0,103.6065,103.6605,103.5447,103.591,8071600.0
2011-05-09 09:30:00,134.19,134.4,134.18,134.37,2427700.0,103.6065,103.7686,103.5987,103.7454,2427700.0
2011-05-09 09:35:00,134.37,134.4,134.25,134.32,2622600.0,103.7454,103.7686,103.6528,103.7068,2622600.0
2011-05-09 09:40:00,134.32,134.37,134.17,134.37,2088100.0,103.7068,103.7454,103.591,103.7454,2088100.0
2011-05-09 09:45:00,134.37,134.45,134.27,134.28,1992900.0,103.7454,103.8072,103.6682,103.6759,1992900.0
2011-05-09 09:50:00,134.27,134.4,134.14,134.19,2051700.0,103.6682,103.7686,103.5678,103.6065,2051700.0
2011-05-09 09:55:00,134.19,134.29,134.08,134.13,1962600.0,103.6065,103.6837,103.5215,103.5601,1962600.0
2011-05-09 10:00:00,134.14,134.26,134.06,134.16,1502200.0,103.5678,103.6605,103.5061,103.5833,1502200.0
2011-05-09 10:05:00,134.17,134.39,134.14,134.38,1965700.0,103.591,103.7609,103.5678,103.7531,1965700.0
2011-05-09 10:10:00,134.38,134.49,134.37,134.41,1605500.0,103.7531,103.8381,103.7454,103.7763,1605500.0
2011-05-09 10:15:00,134.41,134.48,134.15,134.15,2581800.0,103.7763,103.8304,103.5756,103.5756,2581800.0
2011-05-09 10:20:00,134.15,134.27,134.01,134.21,2632100.0,103.5756,103.6682,103.4675,103.6219,2632100.0
2011-05-09 10:25:00,134.21,134.37,134.1,134.16,2484600.0,103.6219,103.7454,103.537,103.5833,2484600.0
2011-05-09 10:30:00,134.16,134.17,134.02,134.16,1724700.0,103.5833,103.591,103.4752,103.5833,1724700.0
2011-05-09 10:35:00,134.16,134.21,134.04,134.06,1085500.0,103.5833,103.6219,103.4906,103.5061,1085500.0
2011-05-09 10:40:00,134.06,134.16,133.98,134.16,1473700.0,103.5061,103.5833,103.4443,103.5833,1473700.0
2011-05-09 10:45:00,134.14,134.16,133.98,134.08,1266300.0,103.5678,103.5833,103.4443,103.5215,1266300.0
2011-05-09 10:50:00,134.09,134.34,134.04,134.32,2130800.0,103.5292,103.7223,103.4906,103.7068,2130800.0
2011-05-09 10:55:00,134.33,134.37,134.26,134.28,1141700.0,103.7145,103.7454,103.6605,103.6759,1141700.0
2011-05-09 11:00:00,134.28,134.36,134.26,134.3,944400.0,103.6759,103.7377,103.6605,103.6914,944400.0
2011-05-09 11:05:00,134.29,134.36,134.26,134.35,1509300.0,103.6837,103.7377,103.6605,103.73,1509300.0
2011-05-09 11:10:00,134.34,134.37,134.27,134.31,745000.0,103.7223,103.7454,103.6682,103.6991,745000.0
2011-05-09 11:15:00,134.3,134.36,134.24,134.34,740100.0,103.6914,103.7377,103.6451,103.7223,740100.0
2011-05-09 11:20:00,134.34,134.38,134.21,134.22,1298300.0,103.7223,103.7531,103.6219,103.6296,1298300.0
2011-05-09 11:25:00,134.23,134.29,134.19,134.29,683200.0,103.6373,103.6837,103.6065,103.6837,683200.0
2011-05-09 11:30:00,134.29,134.3,134.23,134.25,565100.0,103.6837,103.6914,103.6373,103.6528,565100.0
2011-05-09 11:35:00,134.25,134.32,134.24,134.31,366900.0,103.6528,103.7068,103.6451,103.6991,366900.0
2011-05-09 11:40:00,134.3,134.31,134.17,134.21,574700.0,103.6914,103.6991,103.591,103.6219,574700.0
2011-05-09 11:45:00,134.21,134.39,134.2,134.37,577300.0,103.6219,103.7609,103.6142,103.7454,577300.0
2011-05-09 11:50:00,134.37,134.56,134.34,134.53,2279800.0,103.7454,103.8921,103.7223,103.869,2279800.0
2011-05-09 11:55:00,134.53,134.61,134.51,134.56,868700.0,103.869,103.9307,103.8535,103.8921,868700.0
2011-05-09 12:00:00,134.56,134.73,134.53,134.73,3403000.0,103.8921,104.0234,103.869,104.0234,3403000.0
2011-05-09 12:05:00,134.72,134.87,134.7,134.81,2140000.0,104.0157,104.1315,104.0002,104.0851,2140000.0
2011-05-09 12:10:00,134.82,134.99,134.81,134.98,2361100.0,104.0929,104.2241,104.0851,104.2164,2361100.0
2011-05-09 12:15:00,134.98,135.09,134.92,134.98,3420000.0,104.2164,104.3013,104.1701,104.2164,3420000.0
2011-05-09 12:20:00,134.98,134.99,134.92,134.94,2031200.0,104.2164,104.2241,104.1701,104.1855,2031200.0
2011-05-09 12:25:00,134.94,134.94,134.83,134.85,945900.0,104.1855,104.1855,104.1006,104.116,945900.0
2011-05-09 12:30:00,134.85,134.93,134.84,134.9,624700.0,104.116,104.1778,104.1083,104.1546,624700.0
2011-05-09 12:35:00,134.91,134.97,134.87,134.94,883600.0,104.1624,104.2087,104.1315,104.1855,883600.0
2011-05-09 12:40:00,134.94,134.96,134.88,134.89,461600.0,104.1855,104.201,104.1392,104.1469,461600.0
2011-05-09 12:45:00,134.89,134.91,134.83,134.91,616900.0,104.1469,104.1624,104.1006,104.1624,616900.0
2011-05-09 12:50:00,134.91,134.94,134.8,134.85,696600.0,104.1624,104.1855,104.0774,104.116,696600.0
2011-05-09 12:55:00,134.85,134.85,134.76,134.78,484600.0,104.116,104.116,104.0465,104.062,484600.0
2011-05-09 13:00:00,134.77,134.85,134.76,134.83,1751100.0,104.0543,104.116,104.0465,104.1006,1751100.0
2011-05-09 13:05:00,134.83,134.86,134.78,134.81,400200.0,104.1006,104.1237,104.062,104.0851,400200.0
2011-05-09 13:10:00,134.82,134.91,134.81,134.85,339700.0,104.0929,104.1624,104.0851,104.116,339700.0
2011-05-09 13:15:00,134.86,134.88,134.82,134.83,310800.0,104.1237,104.1392,104.0929,104.1006,310800.0
2011-05-09 13:20:00,134.83,134.83,134.73,134.74,735000.0,104.1006,104.1006,104.0234,104.0311,735000.0
2011-05-09 13:25:00,134.74,134.84,134.73,134.76,564300.0,104.0311,104.1083,104.0234,104.0465,564300.0
2011-05-09 13:30:00,134.76,134.87,134.76,134.85,308600.0,104.0465,104.1315,104.0465,104.116,308600.0
2011-05-09 13:35:00,134.85,134.87,134.81,134.83,250800.0,104.116,104.1315,104.0851,104.1006,250800.0
2011-05-09 13:40:00,134.83,134.89,134.81,134.88,227700.0,104.1006,104.1469,104.0851,104.1392,227700.0
2011-05-09 13:45:00,134.89,134.97,134.88,134.96,769300.0,104.1469,104.2087,104.1392,104.201,769300.0
2011-05-09 13:50:00,134.96,134.98,134.93,134.94,584300.0,104.201,104.2164,104.1778,104.1855,584300.0
2011-05-09 13:55:00,134.93,134.95,134.88,134.93,528600.0,104.1778,104.1932,104.1392,104.1778,528600.0
2011-05-09 14:00:00,134.94,134.97,134.81,134.84,1018900.0,104.1855,104.2087,104.0851,104.1083,1018900.0
2011-05-09 14:05:00,134.84,134.94,134.82,134.93,655700.0,104.1083,104.1855,104.0929,104.1778,655700.0
2011-05-09 14:10:00,134.93,134.96,134.89,134.95,453800.0,104.1778,104.201,104.1469,104.1932,453800.0
2011-05-09 14:15:00,134.95,134.96,134.85,134.9,641300.0,104.1932,104.201,104.116,104.1546,641300.0
2011-05-09 14:20:00,134.9,134.9,134.8,134.81,1052100.0,104.1546,104.1546,104.0774,104.0851,1052100.0
2011-05-09 14:25:00,134.81,134.86,134.8,134.85,550600.0,104.0851,104.1237,104.0774,104.116,550600.0
2011-05-09 14:30:00,134.86,134.97,134.85,134.95,770300.0,104.1237,104.2087,104.116,104.1932,770300.0
2011-05-09 14:35:00,134.95,135.07,134.94,135.06,1353000.0,104.1932,104.2859,104.1855,104.2782,1353000.0
2011-05-09 14:40:00,135.07,135.11,135.02,135.02,1106600.0,104.2859,104.3168,104.2473,104.2473,1106600.0
2011-05-09 14:45:00,135.01,135.01,134.86,134.87,1298200.0,104.2396,104.2396,104.1237,104.1315,1298200.0
2011-05-09 14:50:00,134.88,134.91,134.8,134.83,720300.0,104.1392,104.1624,104.0774,104.1006,720300.0
2011-05-09 14:55:00,134.83,134.86,134.78,134.82,734800.0,104.1006,104.1237,104.062,104.0929,734800.0
2011-05-09 15:00:00,134.81,134.93,134.81,134.89,569000.0,104.0851,104.1778,104.0851,104.1469,569000.0
2011-05-09 15:05:00,134.89,134.9,134.81,134.9,340300.0,104.1469,104.1546,104.0851,104.1546,340300.0
2011-05-09 15:10:00,134.89,134.92,134.84,134.84,460600.0,104.1469,104.1701,104.1083,104.1083,460600.0
2011-05-09 15:15:00,134.85,134.93,134.84,134.89,959000.0,104.116,104.1778,104.1083,104.1469,959000.0
2011-05-09 15:20:00,134.89,134.93,134.86,134.92,521200.0,104.1469,104.1778,104.1237,104.1701,521200.0
2011-05-09 15:25:00,134.92,134.97,134.85,134.86,925100.0,104.1701,104.2087,104.116,104.1237,925100.0
2011-05-09 15:30:00,134.86,134.92,134.76,134.79,1314900.0,104.1237,104.1701,104.0465,104.0697,1314900.0
2011-05-09 15:35:00,134.79,134.87,134.78,134.85,1147300.0,104.0697,104.1315,104.062,104.116,1147300.0
2011-05-09 15:40:00,134.84,134.86,134.76,134.81,1372800.0,104.1083,104.1237,104.0465,104.0851,1372800.0
2011-05-09 15:45:00,134.81,134.96,134.8,134.9,1957100.0,104.0851,104.201,104.0774,104.1546,1957100.0
2011-05-09 15:50:00,134.9,134.97,134.85,134.86,2268900.0,104.1546,104.2087,104.116,104.1237,2268900.0
2011-05-09 15:55:00,134.85,134.86,134.73,134.73,5457800.0,104.116,104.1237,104.0234,104.0234,5457800.0
2011-05-10 09:30:00,135.17,135.23,135.07,135.2,3475200.0,104.3631,104.4094,104.2859,104.3863,3475200.0
2011-05-10 09:35:00,135.21,135.23,135.0,135.12,2386100.0,104.394,104.4094,104.2318,104.3245,2386100.0
2011-05-10 09:40:00,135.12,135.22,135.02,135.2,1705200.0,104.3245,104.4017,104.2473,104.3863,1705200.0
2011-05-10 09:45:00,135.2,135.33,135.17,135.33,1888900.0,104.3863,104.4866,104.3631,104.4866,1888900.0
2011-05-10 09:50:00,135.32,135.36,135.26,135.27,1424200.0,104.4789,104.5098,104.4326,104.4403,1424200.0
2011-05-10 09:55:00,135.28,135.43,135.26,135.39,2006000.0,104.448,104.5638,104.4326,104.533,2006000.0
2011-05-10 10:00:00,135.4,135.51,135.36,135.38,2309700.0,104.5407,104.6256,104.5098,104.5252,2309700.0
2011-05-10 10:05:00,135.38,135.47,135.32,135.39,1188200.0,104.5252,104.5947,104.4789,104.533,1188200.0
2011-05-10 10:10:00,135.38,135.5,135.37,135.5,1072200.0,104.5252,104.6179,104.5175,104.6179,1072200.0
2011-05-10 10:15:00,135.5,135.55,135.46,135.47,1678900.0,104.6179,104.6565,104.587,104.5947,1678900.0
2011-05-10 10:20:00,135.47,135.66,135.46,135.6,2109300.0,104.5947,104.7414,104.587,104.6951,2109300.0
2011-05-10 10:25:00,135.59,135.65,135.5,135.55,2428300.0,104.6874,104.7337,104.6179,104.6565,2428300.0
2011-05-10 10:30:00,135.54,135.64,135.53,135.57,1050400.0,104.6488,104.726,104.641,104.6719,1050400.0
2011-05-10 10:35:00,135.57,135.65,135.55,135.56,1504800.0,104.6719,104.7337,104.6565,104.6642,1504800.0
2011-05-10 10:40:00,135.56,135.56,135.45,135.5,1079500.0,104.6642,104.6642,104.5793,104.6179,1079500.0
2011-05-10 10:45:00,135.5,135.56,135.46,135.52,767200.0,104.6179,104.6642,104.587,104.6333,767200.0
2011-05-10 10:50:00,135.53,135.61,135.52,135.6,650200.0,104.641,104.7028,104.6333,104.6951,650200.0
2011-05-10 10:55:00,135.6,135.64,135.52,135.56,840700.0,104.6951,104.726,104.6333,104.6642,840700.0
2011-05-10 11:00:00,135.56,135.64,135.52,135.56,1215000.0,104.6642,104.726,104.6333,104.6642,1215000.0
2011-05-10 11:05:00,135.57,135.59,135.48,135.53,986100.0,104.6719,104.6874,104.6024,104.641,986100.0
2011-05-10 11:10:00,135.53,135.58,135.52,135.56,797500.0,104.641,104.6797,104.6333,104.6642,797500.0
2011-05-10 11:15:00,135.57,135.59,135.41,135.44,680000.0,104.6719,104.6874,104.5484,104.5716,680000.0
2011-05-10 11:20:00,135.45,135.46,135.31,135.36,1098300.0,104.5793,104.587,104.4712,104.5098,1098300.0
2011-05-10 11:25:00,135.36,135.39,135.29,135.35,902200.0,104.5098,104.533,104.4557,104.5021,902200.0
2011-05-10 11:30:00,135.35,135.39,135.29,135.31,937000.0,104.5021,104.533,104.4557,104.4712,937000.0
2011-05-10 11:35:00,135.31,135.37,135.3,135.3,739000.0,104.4712,104.5175,104.4635,104.4635,739000.0
2011-05-10 11:40:00,135.31,135.46,135.3,135.43,696900.0,104.4712,104.587,104.4635,104.5638,696900.0
2011-05-10 11:45:00,135.43,135.5,135.43,135.45,701100.0,104.5638,104.6179,104.5638,104.5793,701100.0
2011-05-10 11:50:00,135.45,135.52,135.43,135.51,505300.0,104.5793,104.6333,104.5638,104.6256,505300.0
2011-05-10 11:55:00,135.5,135.56,135.44,135.45,765400.0,104.6179,104.6642,104.5716,104.5793,765400.0
2011-05-10 12:00:00,135.45,135.48,135.39,135.4,498400.0,104.5793,104.6024,104.533,104.5407,498400.0
2011-05-10 12:05:00,135.4,135.43,135.38,135.41,371000.0,104.5407,104.5638,104.5252,104.5484,371000.0
2011-05-10 12:10:00,135.42,135.43,135.36,135.41,569500.0,104.5561,104.5638,104.5098,104.5484,569500.0
2011-05-10 12:15:00,135.41,135.47,135.38,135.47,489300.0,104.5484,104.5947,104.5252,104.5947,489300.0
2011-05-10 12:20:00,135.47,135.5,135.43,135.47,456500.0,104.5947,104.6179,104.5638,104.5947,456500.0
2011-05-10 12:25:00,135.47,135.48,135.38,135.45,693400.0,104.5947,104.6024,104.5252,104.5793,693400.0
2011-05-10 12:30:00,135.43,135.49,135.42,135.48,664500.0,104.5638,104.6102,104.5561,104.6024,664500.0
2011-05-10 12:35:00,135.48,135.53,135.45,135.53,378900.0,104.6024,104.641,104.5793,104.641,378900.0
2011-05-10 12:40:00,135.53,135.58,135.48,135.5,781900.0,104.641,104.6797,104.6024,104.6179,781900.0
2011-05-10 12:45:00,135.5,135.53,135.45,135.45,621000.0,104.6179,104.641,104.5793,104.5793,621000.0
2011-05-10 12:50:00,135.46,135.51,135.43,135.47,569900.0,104.587,104.6256,104.5638,104.5947,569900.0
2011-05-10 12:55:00,135.47,135.47,135.44,135.45,115300.0,104.5947,104.5947,104.5716,104.5793,115300.0
2011-05-10 13:00:00,135.44,135.45,135.3,135.39,1600300.0,104.5716,104.5793,104.4635,104.533,1600300.0
2011-05-10 13:05:00,135.39,135.43,135.37,135.37,674000.0,104.533,104.5638,104.5175,104.5175,674000.0
2011-05-10 13:10:00,135.37,135.4,135.31,135.35,687600.0,104.5175,104.5407,104.4712,104.5021,687600.0
2011-05-10 13:15:00,135.35,135.43,135.34,135.42,307600.0,104.5021,104.5638,104.4944,104.5561,307600.0
2011-05-10 13:20:00,135.42,135.43,135.38,135.42,582700.0,104.5561,104.5638,104.5252,104.5561,582700.0
2011-05-10 13:25:00,135.42,135.46,135.39,135.46,533900.0,104.5561,104.587,104.533,104.587,533900.0
2011-05-10 13:30:00,135.46,135.46,135.38,135.41,624500.0,104.587,104.587,104.5252,104.5484,624500.0
2011-05-10 13:35:00,135.41,135.45,135.38,135.44,213900.0,104.5484,104.5793,104.5252,104.5716,213900.0
2011-05-10 13:40:00,135.44,135.51,135.44,135.51,728500.0,104.5716,104.6256,104.5716,104.6256,728500.0
2011-05-10 13:45:00,135.51,135.51,135.45,135.48,407900.0,104.6256,104.6256,104.5793,104.6024,407900.0
2011-05-10 13:50:00,135.49,135.51,135.43,135.49,380000.0,104.6102,104.6256,104.5638,104.6102,380000.0
2011-05-10 13:55:00,135.49,135.57,135.47,135.55,526500.0,104.6102,104.6719,104.5947,104.6565,526500.0
2011-05-10 14:00:00,135.56,135.57,135.5,135.52,723700.0,104.6642,104.6719,104.6179,104.6333,723700.0
2011-05-10 14:05:00,135.52,135.56,135.5,135.55,427400.0,104.6333,104.6642,104.6179,104.6565,427400.0
2011-05-10 14:10:00,135.55,135.62,135.53,135.59,759900.0,104.6565,104.7105,104.641,104.6874,759900.0
2011-05-10 14:15:00,135.59,135.6,135.49,135.5,576600.0,104.6874,104.6951,104.6102,104.6179,576600.0
2011-05-10 14:20:00,135.5,135.51,135.43,135.43,624100.0,104.6179,104.6256,104.5638,104.5638,624100.0
2011-05-10 14:25:00,135.43,135.54,135.42,135.53,814800.0,104.5638,104.6488,104.5561,104.641,814800.0
2011-05-10 14:30:00,135.54,135.57,135.5,135.57,647000.0,104.6488,104.6719,104.6179,104.6719,647000.0
2011-05-10 14:35:00,135.57,135.79,135.55,135.79,2601900.0,104.6719,104.8418,104.6565,104.8418,2601900.0
2011-05-10 14:40:00,135.79,135.9,135.75,135.88,1880200.0,104.8418,104.9267,104.8109,104.9113,1880200.0
2011-05-10 14:45:00,135.88,135.9,135.83,135.85,1496500.0,104.9113,104.9267,104.8727,104.8881,1496500.0
2011-05-10 14:50:00,135.85,135.89,135.83,135.84,1270700.0,104.8881,104.919,104.8727,104.8804,1270700.0
2011-05-10 14:55:00,135.83,135.94,135.83,135.94,1767800.0,104.8727,104.9576,104.8727,104.9576,1767800.0
2011-05-10 15:00:00,135.93,135.94,135.87,135.9,949700.0,104.9499,104.9576,104.9036,104.9267,949700.0
2011-05-10 15:05:00,135.9,135.97,135.87,135.97,1216900.0,104.9267,104.9808,104.9036,104.9808,1216900.0
2011-05-10 15:10:00,135.97,136.01,135.95,135.96,1732400.0,104.9808,105.0117,104.9653,104.973,1732400.0
2011-05-10 15:15:00,135.96,136.11,135.95,136.09,3006400.0,104.973,105.0889,104.9653,105.0734,3006400.0
2011-05-10 15:20:00,136.1,136.11,136.0,136.07,2143900.0,105.0811,105.0889,105.0039,105.058,2143900.0
2011-05-10 15:25:00,136.06,136.11,136.03,136.03,1496500.0,105.0503,105.0889,105.0271,105.0271,1496500.0
2011-05-10 15:30:00,136.03,136.04,135.97,136.01,1866800.0,105.0271,105.0348,104.9808,105.0117,1866800.0
2011-05-10 15:35:00,136.0,136.02,135.93,135.95,2482700.0,105.0039,105.0194,104.9499,104.9653,2482700.0
2011-05-10 15:40:00,135.94,135.99,135.9,135.99,1987300.0,104.9576,104.9962,104.9267,104.9962,1987300.0
2011-05-10 15:45:00,135.99,135.99,135.9,135.93,2205100.0,104.9962,104.9962,104.9267,104.9499,2205100.0
2011-05-10 15:50:00,135.92,135.95,135.87,135.87,2098500.0,104.9422,104.9653,104.9036,104.9036,2098500.0
2011-05-10 15:55:00,135.87,135.9,135.77,135.89,6075600.0,104.9036,104.9267,104.8263,104.919,6075600.0
2011-05-11 09:30:00,135.67,135.69,135.34,135.34,4999500.0,104.7491,104.7646,104.4944,104.4944,4999500.0
2011-05-11 09:35:00,135.34,135.5,135.31,135.49,3000900.0,104.4944,104.6179,104.4712,104.6102,3000900.0
2011-05-11 09:40:00,135.48,135.55,135.39,135.51,2066300.0,104.6024,104.6565,104.533,104.6256,2066300.0
2011-05-11 09:45:00,135.51,135.54,135.43,135.51,1163000.0,104.6256,104.6488,104.5638,104.6256,1163000.0
2011-05-11 09:50:00,135.52,135.64,135.5,135.52,2041100.0,104.6333,104.726,104.6179,104.6333,2041100.0
2011-05-11 09:55:00,135.52,135.53,135.4,135.43,1410100.0,104.6333,104.641,104.5407,104.5638,1410100.0
2011-05-11 10:00:00,135.41,135.43,135.26,135.28,2622100.0,104.5484,104.5638,104.4326,104.448,2622100.0
2011-05-11 10:05:00,135.27,135.4,135.22,135.32,2184200.0,104.4403,104.5407,104.4017,104.4789,2184200.0
2011-05-11 10:10:00,135.32,135.32,135.19,135.32,2118400.0,104.4789,104.4789,104.3785,104.4789,2118400.0
2011-05-11 10:15:00,135.32,135.46,135.28,135.42,2035400.0,104.4789,104.587,104.448,104.5561,2035400.0
2011-05-11 10:20:00,135.42,135.44,135.3,135.31,772300.0,104.5561,104.5716,104.4635,104.4712,772300.0
2011-05-11 10:25:00,135.31,135.38,135.24,135.37,1117000.0,104.4712,104.5252,104.4171,104.5175,1117000.0
2011-05-11 10:30:00,135.37,135.37,135.12,135.22,2762200.0,104.5175,104.5175,104.3245,104.4017,2762200.0
2011-05-11 10:35:00,135.22,135.24,135.08,135.09,1993800.0,104.4017,104.4171,104.2936,104.3013,1993800.0
2011-05-11 10:40:00,135.1,135.2,135.08,135.19,1690200.0,104.3091,104.3863,104.2936,104.3785,1690200.0
2011-05-11 10:45:00,135.18,135.26,135.16,135.18,1812900.0,104.3708,104.4326,104.3554,104.3708,1812900.0
2011-05-11 10:50:00,135.17,135.3,135.15,135.29,1282300.0,104.3631,104.4635,104.3477,104.4557,1282300.0
2011-05-11 10:55:00,135.28,135.36,135.26,135.26,2152200.0,104.448,104.5098,104.4326,104.4326,2152200.0
2011-05-11 11:00:00,135.27,135.34,135.23,135.28,1343600.0,104.4403,104.4944,104.4094,104.448,1343600.0
2011-05-11 11:05:00,135.28,135.31,135.24,135.3,1146300.0,104.448,104.4712,104.4171,104.4635,1146300.0
2011-05-11 11:10:00,135.3,135.31,135.21,135.26,827800.0,104.4635,104.4712,104.394,104.4326,827800.0
2011-05-11 11:15:00,135.25,135.39,135.24,135.38,1070400.0,104.4249,104.533,104.4171,104.5252,1070400.0
2011-05-11 11:20:00,135.38,135.39,135.33,135.38,704100.0,104.5252,104.533,104.4866,104.5252,704100.0
2011-05-11 11:25:00,135.38,135.42,135.31,135.31,570400.0,104.5252,104.5561,104.4712,104.4712,570400.0
2011-05-11 11:30:00,135.31,135.38,135.28,135.29,713100.0,104.4712,104.5252,104.448,104.4557,713100.0
2011-05-11 11:35:00,135.29,135.3,135.18,135.21,1051400.0,104.4557,104.4635,104.3708,104.394,1051400.0
2011-05-11 11:40:00,135.2,135.23,135.17,135.21,943900.0,104.3863,104.4094,104.3631,104.394,943900.0
2011-05-11 11:45:00,135.21,135.23,135.1,135.13,986000.0,104.394,104.4094,104.3091,104.3322,986000.0
2011-05-11 11:50:00,135.12,135.17,135.09,135.14,1171000.0,104.3245,104.3631,104.3013,104.3399,1171000.0
2011-05-11 11:55:00,135.13,135.15,134.83,134.93,3468500.0,104.3322,104.3477,104.1006,104.1778,3468500.0
2011-05-11 12:00:00,134.93,134.93,134.68,134.71,2431100.0,104.1778,104.1778,103.9848,104.0079,2431100.0
2011-05-11 12:05:00,134.71,134.72,134.57,134.69,2668200.0,104.0079,104.0157,103.8998,103.9925,2668200.0
2011-05-11 12:10:00,134.69,134.69,134.36,134.41,3561000.0,103.9925,103.9925,103.7377,103.7763,3561000.0
2011-05-11 12:15:00,134.42,134.44,133.98,134.22,7761800.0,103.784,103.7995,103.4443,103.6296,7761800.0
2011-05-11 12:20:00,134.22,134.34,134.15,134.28,3450600.0,103.6296,103.7223,103.5756,103.6759,3450600.0
2011-05-11 12:25:00,134.27,134.37,134.23,134.26,2021100.0,103.6682,103.7454,103.6373,103.6605,2021100.0
2011-05-11 12:30:00,134.27,134.32,134.19,134.28,2627100.0,103.6682,103.7068,103.6065,103.6759,2627100.0
2011-05-11 12:35:00,134.29,134.5,134.27,134.39,2095000.0,103.6837,103.8458,103.6682,103.7609,2095000.0
2011-05-11 12:40:00,134.39,134.47,134.32,134.37,1351500.0,103.7609,103.8226,103.7068,103.7454,1351500.0
2011-05-11 12:45:00,134.37,134.37,134.1,134.18,2050700.0,103.7454,103.7454,103.537,103.5987,2050700.0
2011-05-11 12:50:00,134.18,134.35,134.13,134.34,1690400.0,103.5987,103.73,103.5601,103.7223,1690400.0
2011-05-11 12:55:00,134.34,134.42,134.25,134.4,1718700.0,103.7223,103.784,103.6528,103.7686,1718700.0
2011-05-11 13:00:00,134.41,134.46,134.29,134.33,1782300.0,103.7763,103.8149,103.6837,103.7145,1782300.0
2011-05-11 13:05:00,134.32,134.36,134.21,134.22,1296100.0,103.7068,103.7377,103.6219,103.6296,1296100.0
2011-05-11 13:10:00,134.23,134.3,134.2,134.26,1177000.0,103.6373,103.6914,103.6142,103.6605,1177000.0
2011-05-11 13:15:00,134.27,134.3,134.19,134.22,1392900.0,103.6682,103.6914,103.6065,103.6296,1392900.0
2011-05-11 13:20:00,134.22,134.36,134.21,134.36,845200.0,103.6296,103.7377,103.6219,103.7377,845200.0
2011-05-11 13:25:00,134.36,134.38,134.17,134.19,1563900.0,103.7377,103.7531,103.591,103.6065,1563900.0
2011-05-11 13:30:00,134.18,134.22,134.01,134.02,1519000.0,103.5987,103.6296,103.4675,103.4752,1519000.0
2011-05-11 13:35:00,134.02,134.13,133.82,134.1,6065600.0,103.4752,103.5601,103.3208,103.537,6065600.0
2011-05-11 13:40:00,134.1,134.23,134.04,134.18,2369100.0,103.537,103.6373,103.4906,103.5987,2369100.0
2011-05-11 13:45:00,134.18,134.3,134.13,134.18,2100400.0,103.5987,103.6914,103.5601,103.5987,2100400.0
2011-05-11 13:50:00,134.18,134.24,134.15,134.22,1082200.0,103.5987,103.6451,103.5756,103.6296,1082200.0
2011-05-11 13:55:00,134.22,134.25,134.07,134.17,1157700.0,103.6296,103.6528,103.5138,103.591,1157700.0
2011-05-11 14:00:00,134.17,134.24,134.12,134.19,1279200.0,103.591,103.6451,103.5524,103.6065,1279200.0
2011-05-11 14:05:00,134.19,134.22,134.09,134.11,912900.0,103.6065,103.6296,103.5292,103.5447,912900.0
2011-05-11 14:10:00,134.11,134.17,134.04,134.06,1381900.0,103.5447,103.591,103.4906,103.5061,1381900.0
2011-05-11 14:15:00,134.07,134.17,134.05,134.09,1158200.0,103.5138,103.591,103.4984,103.5292,1158200.0
2011-05-11 14:20:00,134.1,134.12,133.91,133.94,1507900.0,103.537,103.5524,103.3903,103.4134,1507900.0
2011-05-11 14:25:00,133.94,134.03,133.86,134.0,1844300.0,103.4134,103.4829,103.3517,103.4598,1844300.0
2011-05-11 14:30:00,134.0,134.15,133.99,134.07,1288500.0,103.4598,103.5756,103.452,103.5138,1288500.0
2011-05-11 14:35:00,134.07,134.31,134.03,134.26,1845900.0,103.5138,103.6991,103.4829,103.6605,1845900.0
2011-05-11 14:40:00,134.27,134.34,134.22,134.24,2040600.0,103.6682,103.7223,103.6296,103.6451,2040600.0
2011-05-11 14:45:00,134.23,134.28,134.18,134.24,1350500.0,103.6373,103.6759,103.5987,103.6451,1350500.0
2011-05-11 14:50:00,134.25,134.3,134.14,134.24,1023800.0,103.6528,103.6914,103.5678,103.6451,1023800.0
2011-05-11 14:55:00,134.24,134.3,134.13,134.15,1236800.0,103.6451,103.6914,103.5601,103.5756,1236800.0
2011-05-11 15:00:00,134.15,134.19,134.09,134.16,669300.0,103.5756,103.6065,103.5292,103.5833,669300.0
2011-05-11 15:05:00,134.17,134.24,134.12,134.17,704700.0,103.591,103.6451,103.5524,103.591,704700.0
2011-05-11 15:10:00,134.17,134.23,134.1,134.22,1069400.0,103.591,103.6373,103.537,103.6296,1069400.0
2011-05-11 15:15:00,134.22,134.31,134.17,134.29,2102200.0,103.6296,103.6991,103.591,103.6837,2102200.0
2011-05-11 15:20:00,134.28,134.48,134.27,134.43,2557000.0,103.6759,103.8304,103.6682,103.7918,2557000.0
2011-05-11 15:25:00,134.43,134.44,134.33,134.34,1220800.0,103.7918,103.7995,103.7145,103.7223,1220800.0
2011-05-11 15:30:00,134.34,134.4,134.23,134.24,1779700.0,103.7223,103.7686,103.6373,103.6451,1779700.0
2011-05-11 15:35:00,134.24,134.25,134.04,134.12,2707100.0,103.6451,103.6528,103.4906,103.5524,2707100.0
2011-05-11 15:40:00,134.11,134.21,134.05,134.15,2880800.0,103.5447,103.6219,103.4984,103.5756,2880800.0
2011-05-11 15:45:00,134.15,134.3,134.13,134.28,5018100.0,103.5756,103.6914,103.5601,103.6759,5018100.0
2011-05-11 15:50:00,134.28,134.46,134.24,134.42,4586300.0,103.6759,103.8149,103.6451,103.784,4586300.0
2011-05-11 15:55:00,134.43,134.56,134.4,134.45,6246200.0,103.7918,103.8921,103.7686,103.8072,6246200.0
2011-05-12 09:30:00,134.08,134.16,133.87,134.0,4372500.0,103.5215,103.5833,103.3594,103.4598,4372500.0
2011-05-12 09:35:00,133.99,134.03,133.66,133.7,2999900.0,103.452,103.4829,103.1972,103.2281,2999900.0
2011-05-12 09:40:00,133.69,133.79,133.41,133.43,4495700.0,103.2204,103.2976,103.0042,103.0197,4495700.0
2011-05-12 09:45:00,133.43,133.64,133.39,133.63,3455200.0,103.0197,103.1818,102.9888,103.1741,3455200.0
2011-05-12 09:50:00,133.62,133.78,133.6,133.67,3211200.0,103.1664,103.2899,103.1509,103.205,3211200.0
2011-05-12 09:55:00,133.67,134.45,133.53,133.69,1974700.0,103.205,103.8072,103.0969,103.2204,1974700.0
2011-05-12 10:00:00,133.68,133.81,133.5,133.56,3064900.0,103.2127,103.3131,103.0737,103.12,3064900.0
2011-05-12 10:05:00,133.55,133.9,133.42,133.87,5474700.0,103.1123,103.3825,103.0119,103.3594,5474700.0
2011-05-12 10:10:00,133.88,134.07,133.81,133.97,3206400.0,103.3671,103.5138,103.3131,103.4366,3206400.0
2011-05-12 10:15:00,133.97,134.1,133.92,133.94,2322100.0,103.4366,103.537,103.398,103.4134,2322100.0
2011-05-12 10:20:00,133.93,134.01,133.84,133.92,1928400.0,103.4057,103.4675,103.3362,103.398,1928400.0
2011-05-12 10:25:00,133.92,134.05,133.89,133.96,1861300.0,103.398,103.4984,103.3748,103.4289,1861300.0
2011-05-12 10:30:00,133.97,134.13,133.88,133.99,3857000.0,103.4366,103.5601,103.3671,103.452,3857000.0
2011-05-12 10:35:00,133.99,134.04,133.88,133.95,1158600.0,103.452,103.4906,103.3671,103.4211,1158600.0
2011-05-12 10:40:00,133.96,133.99,133.76,133.76,1541600.0,103.4289,103.452,103.2745,103.2745,1541600.0
2011-05-12 10:45:00,133.77,133.92,133.75,133.91,1448900.0,103.2822,103.398,103.2667,103.3903,1448900.0
2011-05-12 10:50:00,133.92,133.92,133.64,133.76,1483500.0,103.398,103.398,103.1818,103.2745,1483500.0
2011-05-12 10:55:00,133.75,133.86,133.74,133.78,1063100.0,103.2667,103.3517,103.259,103.2899,1063100.0
2011-05-12 11:00:00,133.78,133.98,133.66,133.96,1687900.0,103.2899,103.4443,103.1972,103.4289,1687900.0
2011-05-12 11:05:00,133.96,133.97,133.81,133.82,1671200.0,103.4289,103.4366,103.3131,103.3208,1671200.0
2011-05-12 11:10:00,133.83,134.04,133.8,134.0,1772500.0,103.3285,103.4906,103.3053,103.4598,1772500.0
2011-05-12 11:15:00,134.01,134.07,133.96,134.06,1339900.0,103.4675,103.5138,103.4289,103.5061,1339900.0
2011-05-12 11:20:00,134.05,134.18,134.02,134.14,1797700.0,103.4984,103.5987,103.4752,103.5678,1797700.0
2011-05-12 11:25:00,134.14,134.33,134.13,134.27,3540100.0,103.5678,103.7145,103.5601,103.6682,3540100.0
2011-05-12 11:30:00,134.26,134.43,134.26,134.35,2633400.0,103.6605,103.7918,103.6605,103.73,2633400.0
2011-05-12 11:35:00,134.35,134.43,134.32,134.39,1873200.0,103.73,103.7918,103.7068,103.7609,1873200.0
2011-05-12 11:40:00,134.39,134.55,134.39,134.49,2212400.0,103.7609,103.8844,103.7609,103.8381,2212400.0
2011-05-12 11:45:00,134.49,134.51,134.4,134.47,2530200.0,103.8381,103.8535,103.7686,103.8226,2530200.0
2011-05-12 11:50:00,134.45,134.5,134.38,134.45,892500.0,103.8072,103.8458,103.7531,103.8072,892500.0
2011-05-12 11:55:00,134.45,134.46,134.24,134.26,1501800.0,103.8072,103.8149,103.6451,103.6605,1501800.0
2011-05-12 12:00:00,134.26,134.35,134.25,134.31,1022800.0,103.6605,103.73,103.6528,103.6991,1022800.0
2011-05-12 12:05:00,134.31,134.32,134.22,134.27,847000.0,103.6991,103.7068,103.6296,103.6682,847000.0
2011-05-12 12:10:00,134.27,134.28,134.19,134.24,738500.0,103.6682,103.6759,103.6065,103.6451,738500.0
2011-05-12 12:15:00,134.24,134.26,134.15,134.26,951300.0,103.6451,103.6605,103.5756,103.6605,951300.0
2011-05-12 12:20:00,134.26,134.37,134.23,134.36,751700.0,103.6605,103.7454,103.6373,103.7377,751700.0
2011-05-12 12:25:00,134.36,134.41,134.32,134.41,770400.0,103.7377,103.7763,103.7068,103.7763,770400.0
2011-05-12 12:30:00,134.4,134.45,134.38,134.41,1261600.0,103.7686,103.8072,103.7531,103.7763,1261600.0
2011-05-12 12:35:00,134.42,134.45,134.35,134.38,798800.0,103.784,103.8072,103.73,103.7531,798800.0
2011-05-12 12:40:00,134.39,134.44,134.28,134.34,1371600.0,103.7609,103.7995,103.6759,103.7223,1371600.0
2011-05-12 12:45:00,134.33,134.41,134.33,134.39,523000.0,103.7145,103.7763,103.7145,103.7609,523000.0
2011-05-12 12:50:00,134.38,134.48,134.38,134.44,1368700.0,103.7531,103.8304,103.7531,103.7995,1368700.0
2011-05-12 12:55:00,134.44,134.65,134.43,134.6,2320200.0,103.7995,103.9616,103.7918,103.923,2320200.0
2011-05-12 13:00:00,134.6,134.95,134.59,134.93,3331400.0,103.923,104.1932,103.9153,104.1778,3331400.0
2011-05-12 13:05:00,134.93,134.99,134.84,134.87,2837600.0,104.1778,104.2241,104.1083,104.1315,2837600.0
2011-05-12 13:10:00,134.87,135.02,134.84,135.02,1223000.0,104.1315,104.2473,104.1083,104.2473,1223000.0
2011-05-12 13:15:00,135.01,135.13,135.01,135.03,3148600.0,104.2396,104.3322,104.2396,104.255,3148600.0
2011-05-12 13:20:00,135.03,135.2,135.03,135.16,2157100.0,104.255,104.3863,104.255,104.3554,2157100.0
2011-05-12 13:25:00,135.16,135.17,135.01,135.04,1256100.0,104.3554,104.3631,104.2396,104.2627,1256100.0
2011-05-12 13:30:00,135.04,135.07,134.97,135.05,1437800.0,104.2627,104.2859,104.2087,104.2704,1437800.0
2011-05-12 13:35:00,135.05,135.21,135.02,135.14,1321300.0,104.2704,104.394,104.2473,104.3399,1321300.0
2011-05-12 13:40:00,135.14,135.17,134.98,135.04,797600.0,104.3399,104.3631,104.2164,104.2627,797600.0
2011-05-12 13:45:00,135.04,135.07,135.0,135.07,760500.0,104.2627,104.2859,104.2318,104.2859,760500.0
2011-05-12 13:50:00,135.07,135.22,135.06,135.2,1087500.0,104.2859,104.4017,104.2782,104.3863,1087500.0
2011-05-12 13:55:00,135.2,135.21,135.09,135.11,717100.0,104.3863,104.394,104.3013,104.3168,717100.0
2011-05-12 14:00:00,135.12,135.17,135.11,135.14,429700.0,104.3245,104.3631,104.3168,104.3399,429700.0
2011-05-12 14:05:00,135.14,135.36,135.14,135.26,1888000.0,104.3399,104.5098,104.3399,104.4326,1888000.0
2011-05-12 14:10:00,135.26,135.33,135.18,135.19,1164600.0,104.4326,104.4866,104.3708,104.3785,1164600.0
2011-05-12 14:15:00,135.18,135.23,135.06,135.11,1579200.0,104.3708,104.4094,104.2782,104.3168,1579200.0
2011-05-12 14:20:00,135.12,135.12,134.98,134.99,1270900.0,104.3245,104.3245,104.2164,104.2241,1270900.0
2011-05-12 14:25:00,134.99,135.05,134.95,135.03,1024000.0,104.2241,104.2704,104.1932,104.255,1024000.0
2011-05-12 14:30:00,135.03,135.06,134.92,135.03,1491900.0,104.255,104.2782,104.1701,104.255,1491900.0
2011-05-12 14:35:00,135.03,135.09,135.01,135.02,824400.0,104.255,104.3013,104.2396,104.2473,824400.0
2011-05-12 14:40:00,135.02,135.05,134.98,135.05,774500.0,104.2473,104.2704,104.2164,104.2704,774500.0
2011-05-12 14:45:00,135.04,135.11,135.01,135.06,749300.0,104.2627,104.3168,104.2396,104.2782,749300.0
2011-05-12 14:50:00,135.06,135.06,134.89,134.91,1213300.0,104.2782,104.2782,104.1469,104.1624,1213300.0
2011-05-12 14:55:00,134.91,134.95,134.85,134.88,1329800.0,104.1624,104.1932,104.116,104.1392,1329800.0
2011-05-12 15:00:00,134.87,134.93,134.79,134.89,1376500.0,104.1315,104.1778,104.0697,104.1469,1376500.0
2011-05-12 15:05:00,134.89,135.01,134.88,134.98,1625200.0,104.1469,104.2396,104.1392,104.2164,1625200.0
2011-05-12 15:10:00,134.98,135.0,134.91,134.91,666400.0,104.2164,104.2318,104.1624,104.1624,666400.0
2011-05-12 15:15:00,134.92,135.13,134.9,135.07,1920200.0,104.1701,104.3322,104.1546,104.2859,1920200.0
2011-05-12 15:20:00,135.07,135.14,134.94,134.97,1503600.0,104.2859,104.3399,104.1855,104.2087,1503600.0
2011-05-12 15:25:00,134.97,135.05,134.89,135.03,1126400.0,104.2087,104.2704,104.1469,104.255,1126400.0
2011-05-12 15:30:00,135.02,135.05,134.9,134.96,1082800.0,104.2473,104.2704,104.1546,104.201,1082800.0
2011-05-12 15:35:00,134.96,135.09,134.91,135.09,1557700.0,104.201,104.3013,104.1624,104.3013,1557700.0
2011-05-12 15:40:00,135.09,135.14,134.99,135.11,1640300.0,104.3013,104.3399,104.2241,104.3168,1640300.0
2011-05-12 15:45:00,135.11,135.2,135.11,135.17,2252800.0,104.3168,104.3863,104.3168,104.3631,2252800.0
2011-05-12 15:50:00,135.18,135.24,135.13,135.16,3907900.0,104.3708,104.4171,104.3322,104.3554,3907900.0
2011-05-12 15:55:00,135.16,135.17,135.06,135.11,5029200.0,104.3554,104.3631,104.2782,104.3168,5029200.0
2011-05-13 09:30:00,135.15,135.34,135.05,135.06,2847700.0,104.3477,104.4944,104.2704,104.2782,2847700.0
2011-05-13 09:35:00,135.06,135.09,134.93,135.0,2411600.0,104.2782,104.3013,104.1778,104.2318,2411600.0
2011-05-13 09:40:00,135.0,135.07,134.9,135.05,2038000.0,104.2318,104.2859,104.1546,104.2704,2038000.0
2011-05-13 09:45:00,135.06,135.07,134.86,134.95,1228800.0,104.2782,104.2859,104.1237,104.1932,1228800.0
2011-05-13 09:50:00,134.95,135.04,134.83,135.02,2082400.0,104.1932,104.2627,104.1006,104.2473,2082400.0
2011-05-13 09:55:00,135.02,135.15,134.9,134.91,3494800.0,104.2473,104.3477,104.1546,104.1624,3494800.0
2011-05-13 10:00:00,134.9,135.01,134.63,134.71,2887800.0,104.1546,104.2396,103.9462,104.0079,2887800.0
2011-05-13 10:05:00,134.71,134.76,134.57,134.65,2513900.0,104.0079,104.0465,103.8998,103.9616,2513900.0
2011-05-13 10:10:00,134.64,134.88,134.61,134.83,2625700.0,103.9539,104.1392,103.9307,104.1006,2625700.0
2011-05-13 10:15:00,134.83,135.05,134.81,135.04,2549400.0,104.1006,104.2704,104.0851,104.2627,2549400.0
2011-05-13 10:20:00,135.03,135.05,134.85,134.9,1666900.0,104.255,104.2704,104.116,104.1546,1666900.0
2011-05-13 10:25:00,134.89,135.0,134.81,134.95,1105200.0,104.1469,104.2318,104.0851,104.1932,1105200.0
2011-05-13 10:30:00,134.94,135.12,134.9,135.1,1942500.0,104.1855,104.3245,104.1546,104.3091,1942500.0
2011-05-13 10:35:00,135.1,135.15,135.0,135.12,1418500.0,104.3091,104.3477,104.2318,104.3245,1418500.0
2011-05-13 10:40:00,135.12,135.19,135.03,135.08,1162300.0,104.3245,104.3785,104.255,104.2936,1162300.0
2011-05-13 10:45:00,135.08,135.09,134.95,135.07,679600.0,104.2936,104.3013,104.1932,104.2859,679600.0
2011-05-13 10:50:00,135.06,135.09,134.92,135.0,625900.0,104.2782,104.3013,104.1701,104.2318,625900.0
2011-05-13 10:55:00,135.0,135.01,134.79,134.84,1213500.0,104.2318,104.2396,104.0697,104.1083,1213500.0
2011-05-13 11:00:00,134.84,134.84,134.55,134.58,3659900.0,104.1083,104.1083,103.8844,103.9076,3659900.0
2011-05-13 11:05:00,134.58,134.69,134.45,134.61,3220100.0,103.9076,103.9925,103.8072,103.9307,3220100.0
2011-05-13 11:10:00,134.61,134.68,134.48,134.66,1604700.0,103.9307,103.9848,103.8304,103.9693,1604700.0
2011-05-13 11:15:00,134.66,134.72,134.47,134.5,1349500.0,103.9693,104.0157,103.8226,103.8458,1349500.0
2011-05-13 11:20:00,134.49,134.52,134.27,134.31,3045900.0,103.8381,103.8612,103.6682,103.6991,3045900.0
2011-05-13 11:25:00,134.31,134.43,134.27,134.38,2017000.0,103.6991,103.7918,103.6682,103.7531,2017000.0
2011-05-13 11:30:00,134.37,134.45,134.3,134.39,1320700.0,103.7454,103.8072,103.6914,103.7609,1320700.0
2011-05-13 11:35:00,134.4,134.51,134.38,134.41,762200.0,103.7686,103.8535,103.7531,103.7763,762200.0
2011-05-13 11:40:00,134.41,134.47,134.27,134.33,682300.0,103.7763,103.8226,103.6682,103.7145,682300.0
2011-05-13 11:45:00,134.32,134.41,134.18,134.31,1626800.0,103.7068,103.7763,103.5987,103.6991,1626800.0
2011-05-13 11:50:00,134.32,134.43,134.23,134.23,1225600.0,103.7068,103.7918,103.6373,103.6373,1225600.0
2011-05-13 11:55:00,134.24,134.32,134.08,134.16,2114100.0,103.6451,103.7068,103.5215,103.5833,2114100.0
2011-05-13 12:00:00,134.15,134.24,134.11,134.18,1878500.0,103.5756,103.6451,103.5447,103.5987,1878500.0
2011-05-13 12:05:00,134.18,134.19,133.82,133.83,2982900.0,103.5987,103.6065,103.3208,103.3285,2982900.0
2011-05-13 12:10:00,133.83,133.99,133.59,133.6,5047600.0,103.3285,103.452,103.1432,103.1509,5047600.0
2011-05-13 12:15:00,133.6,133.84,133.56,133.81,3642000.0,103.1509,103.3362,103.12,103.3131,3642000.0
2011-05-13 12:20:00,133.82,133.87,133.64,133.72,3402400.0,103.3208,103.3594,103.1818,103.2436,3402400.0
2011-05-13 12:25:00,133.72,133.93,133.64,133.92,2095200.0,103.2436,103.4057,103.1818,103.398,2095200.0
2011-05-13 12:30:00,133.92,134.06,133.84,133.97,2470200.0,103.398,103.5061,103.3362,103.4366,2470200.0
2011-05-13 12:35:00,133.97,134.04,133.87,133.88,1297000.0,103.4366,103.4906,103.3594,103.3671,1297000.0
2011-05-13 12:40:00,133.88,133.95,133.84,133.93,1335700.0,103.3671,103.4211,103.3362,103.4057,1335700.0
2011-05-13 12:45:00,133.92,134.04,133.87,134.02,1066200.0,103.398,103.4906,103.3594,103.4752,1066200.0
2011-05-13 12:50:00,134.02,134.06,133.91,133.96,1378400.0,103.4752,103.5061,103.3903,103.4289,1378400.0
2011-05-13 12:55:00,133.97,134.0,133.82,133.89,1484600.0,103.4366,103.4598,103.3208,103.3748,1484600.0
2011-05-13 13:00:00,133.89,134.03,133.84,133.95,1446700.0,103.3748,103.4829,103.3362,103.4211,1446700.0
2011-05-13 13:05:00,133.95,133.95,133.8,133.89,580000.0,103.4211,103.4211,103.3053,103.3748,580000.0
2011-05-13 13:10:00,133.89,134.02,133.88,134.0,713800.0,103.3748,103.4752,103.3671,103.4598,713800.0
2011-05-13 13:15:00,133.99,134.06,133.93,134.02,1331300.0,103.452,103.5061,103.4057,103.4752,1331300.0
2011-05-13 13:20:00,134.02,134.13,134.01,134.05,1402900.0,103.4752,103.5601,103.4675,103.4984,1402900.0
2011-05-13 13:25:00,134.06,134.07,133.9,133.96,755900.0,103.5061,103.5138,103.3825,103.4289,755900.0
2011-05-13 13:30:00,133.96,134.02,133.88,133.96,816700.0,103.4289,103.4752,103.3671,103.4289,816700.0
2011-05-13 13:35:00,133.95,133.97,133.82,133.84,781600.0,103.4211,103.4366,103.3208,103.3362,781600.0
2011-05-13 13:40:00,133.84,133.87,133.78,133.86,757000.0,103.3362,103.3594,103.2899,103.3517,757000.0
2011-05-13 13:45:00,133.87,133.96,133.85,133.89,1034000.0,103.3594,103.4289,103.3439,103.3748,1034000.0
2011-05-13 13:50:00,133.89,133.93,133.76,133.77,689900.0,103.3748,103.4057,103.2745,103.2822,689900.0
2011-05-13 13:55:00,133.76,133.89,133.76,133.89,473900.0,103.2745,103.3748,103.2745,103.3748,473900.0
2011-05-13 14:00:00,133.89,133.94,133.84,133.93,683600.0,103.3748,103.4134,103.3362,103.4057,683600.0
2011-05-13 14:05:00,133.94,134.04,133.91,134.04,794800.0,103.4134,103.4906,103.3903,103.4906,794800.0
2011-05-13 14:10:00,134.04,134.13,133.97,134.13,852200.0,103.4906,103.5601,103.4366,103.5601,852200.0
2011-05-13 14:15:00,134.12,134.18,134.05,134.15,1025100.0,103.5524,103.5987,103.4984,103.5756,1025100.0
2011-05-13 14:20:00,134.15,134.34,134.15,134.27,1782000.0,103.5756,103.7223,103.5756,103.6682,1782000.0
2011-05-13 14:25:00,134.27,134.29,134.19,134.25,1044000.0,103.6682,103.6837,103.6065,103.6528,1044000.0
2011-05-13 14:30:00,134.25,134.34,134.2,134.23,1752100.0,103.6528,103.7223,103.6142,103.6373,1752100.0
2011-05-13 14:35:00,134.23,134.24,134.13,134.22,819000.0,103.6373,103.6451,103.5601,103.6296,819000.0
2011-05-13 14:40:00,134.21,134.26,134.14,134.15,885900.0,103.6219,103.6605,103.5678,103.5756,885900.0
2011-05-13 14:45:00,134.15,134.23,134.12,134.18,607300.0,103.5756,103.6373,103.5524,103.5987,607300.0
2011-05-13 14:50:00,134.17,134.27,134.15,134.19,903000.0,103.591,103.6682,103.5756,103.6065,903000.0
2011-05-13 14:55:00,134.2,134.2,134.05,134.09,1062000.0,103.6142,103.6142,103.4984,103.5292,1062000.0
2011-05-13 15:00:00,134.09,134.12,134.03,134.04,581600.0,103.5292,103.5524,103.4829,103.4906,581600.0
2011-05-13 15:05:00,134.03,134.18,134.03,134.16,1087200.0,103.4829,103.5987,103.4829,103.5833,1087200.0
2011-05-13 15:10:00,134.17,134.27,134.16,134.26,1027900.0,103.591,103.6682,103.5833,103.6605,1027900.0
2011-05-13 15:15:00,134.26,134.26,134.08,134.08,1300400.0,103.6605,103.6605,103.5215,103.5215,1300400.0
2011-05-13 15:20:00,134.08,134.13,134.02,134.07,1258200.0,103.5215,103.5601,103.4752,103.5138,1258200.0
2011-05-13 15:25:00,134.07,134.08,133.88,133.97,2619700.0,103.5138,103.5215,103.3671,103.4366,2619700.0
2011-05-13 15:30:00,133.97,134.07,133.96,134.02,1331700.0,103.4366,103.5138,103.4289,103.4752,1331700.0
2011-05-13 15:35:00,134.02,134.16,133.99,134.06,2110500.0,103.4752,103.5833,103.452,103.5061,2110500.0
2011-05-13 15:40:00,134.06,134.07,133.97,134.02,2282200.0,103.5061,103.5138,103.4366,103.4752,2282200.0
2011-05-13 15:45:00,134.02,134.08,133.97,134.03,2222700.0,103.4752,103.5215,103.4366,103.4829,2222700.0
2011-05-13 15:50:00,134.03,134.03,133.88,134.0,4159100.0,103.4829,103.4829,103.3671,103.4598,4159100.0
2011-05-13 15:55:00,134.0,134.05,133.99,134.03,4348000.0,103.4598,103.4984,103.452,103.4829,4348000.0
2011-05-16 09:30:00,133.57,133.58,133.3,133.49,4161700.0,103.1278,103.1355,102.9193,103.066,4161700.0
2011-05-16 09:35:00,133.49,133.81,133.48,133.77,3548500.0,103.066,103.3131,103.0583,103.2822,3548500.0
2011-05-16 09:40:00,133.78,133.88,133.71,133.78,2802300.0,103.2899,103.3671,103.2358,103.2899,2802300.0
2011-05-16 09:45:00,133.77,133.78,133.59,133.64,1587700.0,103.2822,103.2899,103.1432,103.1818,1587700.0
2011-05-16 09:50:00,133.64,133.79,133.56,133.73,1657800.0,103.1818,103.2976,103.12,103.2513,1657800.0
2011-05-16 09:55:00,133.74,133.77,133.58,133.72,1388800.0,103.259,103.2822,103.1355,103.2436,1388800.0
2011-05-16 10:00:00,133.72,134.04,133.69,133.97,2836200.0,103.2436,103.4906,103.2204,103.4366,2836200.0
2011-05-16 10:05:00,133.97,134.19,133.94,134.04,2488700.0,103.4366,103.6065,103.4134,103.4906,2488700.0
2011-05-16 10:10:00,134.04,134.14,133.93,133.93,1653400.0,103.4906,103.5678,103.4057,103.4057,1653400.0
2011-05-16 10:15:00,133.93,134.11,133.9,134.09,1146600.0,103.4057,103.5447,103.3825,103.5292,1146600.0
2011-05-16 10:20:00,134.09,134.21,134.02,134.03,1547700.0,103.5292,103.6219,103.4752,103.4829,1547700.0
2011-05-16 10:25:00,134.03,134.2,134.02,134.09,1181900.0,103.4829,103.6142,103.4752,103.5292,1181900.0
2011-05-16 10:30:00,134.09,134.15,134.02,134.1,1328900.0,103.5292,103.5756,103.4752,103.537,1328900.0
2011-05-16 10:35:00,134.11,134.24,134.07,134.11,1344500.0,103.5447,103.6451,103.5138,103.5447,1344500.0
2011-05-16 10:40:00,134.12,134.27,134.07,134.25,1084200.0,103.5524,103.6682,103.5138,103.6528,1084200.0
2011-05-16 10:45:00,134.24,134.32,134.19,134.21,1307100.0,103.6451,103.7068,103.6065,103.6219,1307100.0
2011-05-16 10:50:00,134.21,134.39,134.2,134.36,1036000.0,103.6219,103.7609,103.6142,103.7377,1036000.0
2011-05-16 10:55:00,134.35,134.46,134.32,134.44,1679200.0,103.73,103.8149,103.7068,103.7995,1679200.0
2011-05-16 11:00:00,134.44,134.55,134.39,134.53,2119600.0,103.7995,103.8844,103.7609,103.869,2119600.0
2011-05-16 11:05:00,134.53,134.61,134.46,134.46,1495300.0,103.869,103.9307,103.8149,103.8149,1495300.0
2011-05-16 11:10:00,134.46,134.52,134.43,134.43,1454500.0,103.8149,103.8612,103.7918,103.7918,1454500.0
2011-05-16 11:15:00,134.43,134.47,134.4,134.45,812100.0,103.7918,103.8226,103.7686,103.8072,812100.0
2011-05-16 11:20:00,134.45,134.48,134.39,134.41,1353200.0,103.8072,103.8304,103.7609,103.7763,1353200.0
2011-05-16 11:25:00,134.42,134.44,134.32,134.38,1498600.0,103.784,103.7995,103.7068,103.7531,1498600.0
2011-05-16 11:30:00,134.38,134.38,134.32,134.36,682600.0,103.7531,103.7531,103.7068,103.7377,682600.0
2011-05-16 11:35:00,134.36,134.44,134.33,134.41,908100.0,103.7377,103.7995,103.7145,103.7763,908100.0
2011-05-16 11:40:00,134.42,134.44,134.25,134.27,1257900.0,103.784,103.7995,103.6528,103.6682,1257900.0
2011-05-16 11:45:00,134.27,134.3,134.16,134.19,1859900.0,103.6682,103.6914,103.5833,103.6065,1859900.0
2011-05-16 11:50:00,134.19,134.26,134.11,134.12,995700.0,103.6065,103.6605,103.5447,103.5524,995700.0
2011-05-16 11:55:00,134.12,134.21,134.1,134.18,964100.0,103.5524,103.6219,103.537,103.5987,964100.0
2011-05-16 12:00:00,134.19,134.22,134.11,134.11,800200.0,103.6065,103.6296,103.5447,103.5447,800200.0
2011-05-16 12:05:00,134.12,134.12,133.99,134.0,1586800.0,103.5524,103.5524,103.452,103.4598,1586800.0
2011-05-16 12:10:00,134.0,134.0,133.93,133.98,1910600.0,103.4598,103.4598,103.4057,103.4443,1910600.0
2011-05-16 12:15:00,133.98,134.05,133.93,134.04,829300.0,103.4443,103.4984,103.4057,103.4906,829300.0
2011-05-16 12:20:00,134.04,134.06,134.0,134.02,1018800.0,103.4906,103.5061,103.4598,103.4752,1018800.0
2011-05-16 12:25:00,134.03,134.06,133.97,134.01,408600.0,103.4829,103.5061,103.4366,103.4675,408600.0
2011-05-16 12:30:00,134.0,134.13,134.0,134.06,540900.0,103.4598,103.5601,103.4598,103.5061,540900.0
2011-05-16 12:35:00,134.06,134.17,134.0,134.15,663100.0,103.5061,103.591,103.4598,103.5756,663100.0
2011-05-16 12:40:00,134.15,134.21,134.01,134.01,724800.0,103.5756,103.6219,103.4675,103.4675,724800.0
2011-05-16 12:45:00,134.01,134.05,133.94,133.98,660500.0,103.4675,103.4984,103.4134,103.4443,660500.0
2011-05-16 12:50:00,133.98,133.98,133.75,133.81,2356500.0,103.4443,103.4443,103.2667,103.3131,2356500.0
2011-05-16 12:55:00,133.81,133.82,133.64,133.66,1593700.0,103.3131,103.3208,103.1818,103.1972,1593700.0
2011-05-16 13:00:00,133.67,133.67,133.51,133.58,2203500.0,103.205,103.205,103.0814,103.1355,2203500.0
2011-05-16 13:05:00,133.58,133.64,133.52,133.54,1043800.0,103.1355,103.1818,103.0892,103.1046,1043800.0
2011-05-16 13:10:00,133.54,133.63,133.46,133.58,1297000.0,103.1046,103.1741,103.0428,103.1355,1297000.0
2011-05-16 13:15:00,133.59,133.71,133.49,133.7,816400.0,103.1432,103.2358,103.066,103.2281,816400.0
2011-05-16 13:20:00,133.71,133.71,133.61,133.66,752900.0,103.2358,103.2358,103.1586,103.1972,752900.0
2011-05-16 13:25:00,133.66,133.69,133.61,133.66,470800.0,103.1972,103.2204,103.1586,103.1972,470800.0
2011-05-16 13:30:00,133.66,133.81,133.65,133.75,1128300.0,103.1972,103.3131,103.1895,103.2667,1128300.0
2011-05-16 13:35:00,133.74,133.81,133.71,133.79,423500.0,103.259,103.3131,103.2358,103.2976,423500.0
2011-05-16 13:40:00,133.8,133.89,133.77,133.87,803200.0,103.3053,103.3748,103.2822,103.3594,803200.0
2011-05-16 13:45:00,133.87,133.93,133.84,133.87,653000.0,103.3594,103.4057,103.3362,103.3594,653000.0
2011-05-16 13:50:00,133.87,133.93,133.84,133.84,558800.0,103.3594,103.4057,103.3362,103.3362,558800.0
2011-05-16 13:55:00,133.84,133.88,133.79,133.8,739300.0,103.3362,103.3671,103.2976,103.3053,739300.0
2011-05-16 14:00:00,133.8,133.83,133.75,133.83,593600.0,103.3053,103.3285,103.2667,103.3285,593600.0
2011-05-16 14:05:00,133.83,134.02,133.83,133.98,1219200.0,103.3285,103.4752,103.3285,103.4443,1219200.0
2011-05-16 14:10:00,133.98,134.0,133.9,133.91,683300.0,103.4443,103.4598,103.3825,103.3903,683300.0
2011-05-16 14:15:00,133.92,133.96,133.79,133.87,727100.0,103.398,103.4289,103.2976,103.3594,727100.0
2011-05-16 14:20:00,133.87,133.89,133.67,133.74,1111000.0,103.3594,103.3748,103.205,103.259,1111000.0
2011-05-16 14:25:00,133.74,133.74,133.54,133.56,1636200.0,103.259,103.259,103.1046,103.12,1636200.0
2011-05-16 14:30:00,133.56,133.68,133.55,133.56,1203600.0,103.12,103.2127,103.1123,103.12,1203600.0
2011-05-16 14:35:00,133.56,133.56,133.41,133.53,1919900.0,103.12,103.12,103.0042,103.0969,1919900.0
2011-05-16 14:40:00,133.53,133.53,133.36,133.49,1787100.0,103.0969,103.0969,102.9656,103.066,1787100.0
2011-05-16 14:45:00,133.48,133.61,133.44,133.61,1132100.0,103.0583,103.1586,103.0274,103.1586,1132100.0
2011-05-16 14:50:00,133.61,133.64,133.47,133.49,971600.0,103.1586,103.1818,103.0505,103.066,971600.0
2011-05-16 14:55:00,133.49,133.62,133.48,133.53,1065700.0,103.066,103.1664,103.0583,103.0969,1065700.0
2011-05-16 15:00:00,133.53,133.72,133.53,133.72,886000.0,103.0969,103.2436,103.0969,103.2436,886000.0
2011-05-16 15:05:00,133.71,133.81,133.68,133.73,2111800.0,103.2358,103.3131,103.2127,103.2513,2111800.0
2011-05-16 15:10:00,133.74,133.75,133.55,133.6,1377900.0,103.259,103.2667,103.1123,103.1509,1377900.0
2011-05-16 15:15:00,133.6,133.67,133.54,133.56,1094700.0,103.1509,103.205,103.1046,103.12,1094700.0
2011-05-16 15:20:00,133.56,133.57,133.43,133.45,1687900.0,103.12,103.1278,103.0197,103.0351,1687900.0
2011-05-16 15:25:00,133.45,133.53,133.37,133.39,1367100.0,103.0351,103.0969,102.9733,102.9888,1367100.0
2011-05-16 15:30:00,133.39,133.49,133.35,133.48,1284400.0,102.9888,103.066,102.9579,103.0583,1284400.0
2011-05-16 15:35:00,133.49,133.49,133.32,133.33,2270000.0,103.066,103.066,102.9347,102.9425,2270000.0
2011-05-16 15:40:00,133.33,133.34,133.13,133.14,4393700.0,102.9425,102.9502,102.788,102.7958,4393700.0
2011-05-16 15:45:00,133.13,133.14,132.97,133.09,5106900.0,102.788,102.7958,102.6645,102.7572,5106900.0
2011-05-16 15:50:00,133.09,133.29,133.04,133.24,4633400.0,102.7572,102.9116,102.7185,102.873,4633400.0
2011-05-16 15:55:00,133.25,133.3,133.18,133.21,6595900.0,102.8807,102.9193,102.8266,102.8498,6595900.0
2011-05-17 09:30:00,132.68,132.77,132.48,132.73,4569000.0,102.4406,102.5101,102.2862,102.4792,4569000.0
2011-05-17 09:35:00,132.74,132.84,132.63,132.73,3043800.0,102.4869,102.5641,102.402,102.4792,3043800.0
2011-05-17 09:40:00,132.7,132.84,132.58,132.81,2979300.0,102.456,102.5641,102.3634,102.541,2979300.0
2011-05-17 09:45:00,132.81,132.97,132.8,132.93,3163300.0,102.541,102.6645,102.5332,102.6336,3163300.0
2011-05-17 09:50:00,132.92,132.93,132.81,132.91,1753400.0,102.6259,102.6336,102.541,102.6182,1753400.0
2011-05-17 09:55:00,132.91,133.1,132.91,133.03,2495700.0,102.6182,102.7649,102.6182,102.7108,2495700.0
2011-05-17 10:00:00,133.02,133.03,132.73,132.81,2334800.0,102.7031,102.7108,102.4792,102.541,2334800.0
2011-05-17 10:05:00,132.82,132.87,132.65,132.75,2175100.0,102.5487,102.5873,102.4174,102.4946,2175100.0
2011-05-17 10:10:00,132.75,132.9,132.72,132.88,1607100.0,102.4946,102.6105,102.4715,102.595,1607100.0
2011-05-17 10:15:00,132.88,133.26,132.87,133.18,3632100.0,102.595,102.8884,102.5873,102.8266,3632100.0
2011-05-17 10:20:00,133.18,133.23,133.09,133.17,1724700.0,102.8266,102.8652,102.7572,102.8189,1724700.0
2011-05-17 10:25:00,133.18,133.35,133.15,133.3,2861600.0,102.8266,102.9579,102.8035,102.9193,2861600.0
2011-05-17 10:30:00,133.29,133.35,133.16,133.17,2218900.0,102.9116,102.9579,102.8112,102.8189,2218900.0
2011-05-17 10:35:00,133.16,133.21,133.06,133.12,1412200.0,102.8112,102.8498,102.734,102.7803,1412200.0
2011-05-17 10:40:00,133.12,133.18,133.02,133.05,2659700.0,102.7803,102.8266,102.7031,102.7263,2659700.0
2011-05-17 10:45:00,133.05,133.05,132.83,132.89,3718700.0,102.7263,102.7263,102.5564,102.6027,3718700.0
2011-05-17 10:50:00,132.89,132.89,132.76,132.86,2071400.0,102.6027,102.6027,102.5024,102.5796,2071400.0
2011-05-17 10:55:00,132.85,132.94,132.73,132.8,1522200.0,102.5719,102.6413,102.4792,102.5332,1522200.0
2011-05-17 11:00:00,132.8,132.82,132.58,132.71,2038000.0,102.5332,102.5487,102.3634,102.4638,2038000.0
2011-05-17 11:05:00,132.71,132.71,132.33,132.42,4305100.0,102.4638,102.4638,102.1704,102.2399,4305100.0
2011-05-17 11:10:00,132.43,132.58,132.39,132.52,5081200.0,102.2476,102.3634,102.2167,102.3171,5081200.0
2011-05-17 11:15:00,132.53,132.55,132.31,132.44,2990400.0,102.3248,102.3402,102.1549,102.2553,2990400.0
2011-05-17 11:20:00,132.45,132.64,132.44,132.52,2449000.0,102.263,102.4097,102.2553,102.3171,2449000.0
2011-05-17 11:25:00,132.53,132.61,132.36,132.48,1896500.0,102.3248,102.3866,102.1935,102.2862,1896500.0
2011-05-17 11:30:00,132.48,132.55,132.2,132.22,2360700.0,102.2862,102.3402,102.07,102.0854,2360700.0
2011-05-17 11:35:00,132.23,132.33,132.12,132.13,4222500.0,102.0932,102.1704,102.0082,102.0159,4222500.0
2011-05-17 11:40:00,132.13,132.29,132.12,132.28,2243700.0,102.0159,102.1395,102.0082,102.1318,2243700.0
2011-05-17 11:45:00,132.28,132.53,132.27,132.53,2595300.0,102.1318,102.3248,102.124,102.3248,2595300.0
2011-05-17 11:50:00,132.53,132.54,132.4,132.41,1322500.0,102.3248,102.3325,102.2244,102.2321,1322500.0
2011-05-17 11:55:00,132.4,132.55,132.4,132.5,1274000.0,102.2244,102.3402,102.2244,102.3016,1274000.0
2011-05-17 12:00:00,132.49,132.56,132.44,132.51,1468300.0,102.2939,102.3479,102.2553,102.3093,1468300.0
2011-05-17 12:05:00,132.51,132.56,132.39,132.42,718200.0,102.3093,102.3479,102.2167,102.2399,718200.0
2011-05-17 12:10:00,132.42,132.65,132.41,132.61,1202200.0,102.2399,102.4174,102.2321,102.3866,1202200.0
2011-05-17 12:15:00,132.61,132.69,132.56,132.59,1274200.0,102.3866,102.4483,102.3479,102.3711,1274200.0
2011-05-17 12:20:00,132.58,132.74,132.57,132.71,837300.0,102.3634,102.4869,102.3557,102.4638,837300.0
2011-05-17 12:25:00,132.71,132.71,132.56,132.63,717500.0,102.4638,102.4638,102.3479,102.402,717500.0
2011-05-17 12:30:00,132.62,132.75,132.53,132.71,1186900.0,102.3943,102.4946,102.3248,102.4638,1186900.0
2011-05-17 12:35:00,132.7,132.72,132.63,132.71,793900.0,102.456,102.4715,102.402,102.4638,793900.0
2011-05-17 12:40:00,132.71,132.85,132.71,132.8,1617900.0,102.4638,102.5719,102.4638,102.5332,1617900.0
2011-05-17 12:45:00,132.81,132.84,132.47,132.48,1475100.0,102.541,102.5641,102.2785,102.2862,1475100.0
2011-05-17 12:50:00,132.48,132.55,132.43,132.45,1388300.0,102.2862,102.3402,102.2476,102.263,1388300.0
2011-05-17 12:55:00,132.45,132.5,132.35,132.48,1428000.0,102.263,102.3016,102.1858,102.2862,1428000.0
2011-05-17 13:00:00,132.49,132.54,132.42,132.5,706400.0,102.2939,102.3325,102.2399,102.3016,706400.0
2011-05-17 13:05:00,132.5,132.59,132.47,132.58,1007400.0,102.3016,102.3711,102.2785,102.3634,1007400.0
2011-05-17 13:10:00,132.58,132.66,132.47,132.62,1124400.0,102.3634,102.4252,102.2785,102.3943,1124400.0
2011-05-17 13:15:00,132.62,132.73,132.62,132.62,1298300.0,102.3943,102.4792,102.3943,102.3943,1298300.0
2011-05-17 13:20:00,132.62,132.69,132.53,132.68,1058400.0,102.3943,102.4483,102.3248,102.4406,1058400.0
2011-05-17 13:25:00,132.68,132.85,132.66,132.8,1272100.0,102.4406,102.5719,102.4252,102.5332,1272100.0
2011-05-17 13:30:00,132.79,132.93,132.72,132.72,1933600.0,102.5255,102.6336,102.4715,102.4715,1933600.0
2011-05-17 13:35:00,132.73,132.85,132.68,132.72,869900.0,102.4792,102.5719,102.4406,102.4715,869900.0
2011-05-17 13:40:00,132.72,132.87,132.71,132.85,976000.0,102.4715,102.5873,102.4638,102.5719,976000.0
2011-05-17 13:45:00,132.85,132.95,132.82,132.84,1462900.0,102.5719,102.6491,102.5487,102.5641,1462900.0
2011-05-17 13:50:00,132.84,132.92,132.71,132.72,1373700.0,102.5641,102.6259,102.4638,102.4715,1373700.0
2011-05-17 13:55:00,132.72,132.84,132.7,132.83,778800.0,102.4715,102.5641,102.456,102.5564,778800.0
2011-05-17 14:00:00,132.83,133.07,132.82,133.04,2844700.0,102.5564,102.7417,102.5487,102.7185,2844700.0
2011-05-17 14:05:00,133.03,133.07,132.92,132.93,1501400.0,102.7108,102.7417,102.6259,102.6336,1501400.0
2011-05-17 14:10:00,132.93,132.96,132.79,132.83,1027000.0,102.6336,102.6568,102.5255,102.5564,1027000.0
2011-05-17 14:15:00,132.83,132.89,132.71,132.77,752800.0,102.5564,102.6027,102.4638,102.5101,752800.0
2011-05-17 14:20:00,132.77,132.78,132.61,132.62,1317100.0,102.5101,102.5178,102.3866,102.3943,1317100.0
2011-05-17 14:25:00,132.62,132.76,132.6,132.71,934100.0,102.3943,102.5024,102.3788,102.4638,934100.0
2011-05-17 14:30:00,132.7,132.82,132.69,132.78,782200.0,102.456,102.5487,102.4483,102.5178,782200.0
2011-05-17 14:35:00,132.78,132.84,132.72,132.81,685800.0,102.5178,102.5641,102.4715,102.541,685800.0
2011-05-17 14:40:00,132.8,132.81,132.57,132.59,1258800.0,102.5332,102.541,102.3557,102.3711,1258800.0
2011-05-17 14:45:00,132.58,132.86,132.56,132.82,2049700.0,102.3634,102.5796,102.3479,102.5487,2049700.0
2011-05-17 14:50:00,132.82,133.0,132.82,132.94,1644200.0,102.5487,102.6877,102.5487,102.6413,1644200.0
2011-05-17 14:55:00,132.95,133.22,132.9,133.2,3500400.0,102.6491,102.8575,102.6105,102.8421,3500400.0
2011-05-17 15:00:00,133.2,133.22,133.09,133.12,2488000.0,102.8421,102.8575,102.7572,102.7803,2488000.0
2011-05-17 15:05:00,133.12,133.17,132.93,133.07,2468900.0,102.7803,102.8189,102.6336,102.7417,2468900.0
2011-05-17 15:10:00,133.07,133.19,133.06,133.08,2448900.0,102.7417,102.8344,102.734,102.7494,2448900.0
2011-05-17 15:15:00,133.07,133.08,132.88,132.96,3230000.0,102.7417,102.7494,102.595,102.6568,3230000.0
2011-05-17 15:20:00,132.97,133.14,132.92,132.96,1991800.0,102.6645,102.7958,102.6259,102.6568,1991800.0
2011-05-17 15:25:00,132.96,133.03,132.86,132.93,2541700.0,102.6568,102.7108,102.5796,102.6336,2541700.0
2011-05-17 15:30:00,132.93,133.05,132.9,133.05,1170300.0,102.6336,102.7263,102.6105,102.7263,1170300.0
2011-05-17 15:35:00,133.05,133.22,133.02,133.14,2175100.0,102.7263,102.8575,102.7031,102.7958,2175100.0
2011-05-17 15:40:00,133.14,133.19,132.98,132.98,3446800.0,102.7958,102.8344,102.6722,102.6722,3446800.0
2011-05-17 15:45:00,132.98,133.2,132.98,133.16,3187900.0,102.6722,102.8421,102.6722,102.8112,3187900.0
2011-05-17 15:50:00,133.16,133.16,132.94,133.07,4506900.0,102.8112,102.8112,102.6413,102.7417,4506900.0
2011-05-17 15:55:00,133.07,133.2,133.04,133.19,6209000.0,102.7417,102.8421,102.7185,102.8344,6209000.0
2011-05-18 09:30:00,133.24,133.27,133.01,133.09,4139500.0,102.873,102.8961,102.6954,102.7572,4139500.0
2011-05-18 09:35:00,133.1,133.13,132.95,133.07,2533300.0,102.7649,102.788,102.6491,102.7417,2533300.0
2011-05-18 09:40:00,133.07,133.32,133.07,133.3,1980500.0,102.7417,102.9347,102.7417,102.9193,1980500.0
2011-05-18 09:45:00,133.3,133.49,133.24,133.44,3311000.0,102.9193,103.066,102.873,103.0274,3311000.0
2011-05-18 09:50:00,133.43,133.44,133.32,133.37,1478300.0,103.0197,103.0274,102.9347,102.9733,1478300.0
2011-05-18 09:55:00,133.37,133.42,133.22,133.26,1373700.0,102.9733,103.0119,102.8575,102.8884,1373700.0
2011-05-18 10:00:00,133.25,133.39,133.22,133.37,1347900.0,102.8807,102.9888,102.8575,102.9733,1347900.0
2011-05-18 10:05:00,133.38,133.54,133.34,133.51,1708400.0,102.9811,103.1046,102.9502,103.0814,1708400.0
2011-05-18 10:10:00,133.52,133.55,133.44,133.45,1448100.0,103.0892,103.1123,103.0274,103.0351,1448100.0
2011-05-18 10:15:00,133.45,133.48,133.35,133.48,956600.0,103.0351,103.0583,102.9579,103.0583,956600.0
2011-05-18 10:20:00,133.47,133.48,133.36,133.44,673500.0,103.0505,103.0583,102.9656,103.0274,673500.0
2011-05-18 10:25:00,133.44,133.52,133.4,133.51,642900.0,103.0274,103.0892,102.9965,103.0814,642900.0
2011-05-18 10:30:00,133.51,133.66,133.51,133.64,1871300.0,103.0814,103.1972,103.0814,103.1818,1871300.0
2011-05-18 10:35:00,133.64,133.79,133.64,133.73,3517700.0,103.1818,103.2976,103.1818,103.2513,3517700.0
2011-05-18 10:40:00,133.73,133.77,133.69,133.69,1282300.0,103.2513,103.2822,103.2204,103.2204,1282300.0
2011-05-18 10:45:00,133.7,133.88,133.69,133.82,2937600.0,103.2281,103.3671,103.2204,103.3208,2937600.0
2011-05-18 10:50:00,133.82,133.84,133.74,133.75,1388500.0,103.3208,103.3362,103.259,103.2667,1388500.0
2011-05-18 10:55:00,133.76,133.78,133.7,133.75,911100.0,103.2745,103.2899,103.2281,103.2667,911100.0
2011-05-18 11:00:00,133.75,133.9,133.74,133.88,1301600.0,103.2667,103.3825,103.259,103.3671,1301600.0
2011-05-18 11:05:00,133.88,133.93,133.76,133.8,1219700.0,103.3671,103.4057,103.2745,103.3053,1219700.0
2011-05-18 11:10:00,133.8,133.81,133.71,133.8,1245500.0,103.3053,103.3131,103.2358,103.3053,1245500.0
2011-05-18 11:15:00,133.81,133.82,133.72,133.81,840200.0,103.3131,103.3208,103.2436,103.3131,840200.0
2011-05-18 11:20:00,133.81,133.81,133.65,133.68,1484600.0,103.3131,103.3131,103.1895,103.2127,1484600.0
2011-05-18 11:25:00,133.67,133.76,133.65,133.74,703800.0,103.205,103.2745,103.1895,103.259,703800.0
2011-05-18 11:30:00,133.74,133.79,133.7,133.76,888300.0,103.259,103.2976,103.2281,103.2745,888300.0
2011-05-18 11:35:00,133.76,133.83,133.72,133.78,730900.0,103.2745,103.3285,103.2436,103.2899,730900.0
2011-05-18 11:40:00,133.78,133.84,133.75,133.79,961700.0,103.2899,103.3362,103.2667,103.2976,961700.0
2011-05-18 11:45:00,133.78,133.81,133.74,133.78,421300.0,103.2899,103.3131,103.259,103.2899,421300.0
2011-05-18 11:50:00,133.79,133.82,133.75,133.75,1036500.0,103.2976,103.3208,103.2667,103.2667,1036500.0
2011-05-18 11:55:00,133.76,133.82,133.75,133.78,776800.0,103.2745,103.3208,103.2667,103.2899,776800.0
2011-05-18 12:00:00,133.78,133.84,133.78,133.82,713900.0,103.2899,103.3362,103.2899,103.3208,713900.0
2011-05-18 12:05:00,133.81,133.82,133.67,133.71,1394200.0,103.3131,103.3208,103.205,103.2358,1394200.0
2011-05-18 12:10:00,133.7,133.78,133.69,133.76,509200.0,103.2281,103.2899,103.2204,103.2745,509200.0
2011-05-18 12:15:00,133.76,133.87,133.75,133.85,741600.0,103.2745,103.3594,103.2667,103.3439,741600.0
2011-05-18 12:20:00,133.84,133.85,133.8,133.82,520400.0,103.3362,103.3439,103.3053,103.3208,520400.0
2011-05-18 12:25:00,133.83,133.88,133.79,133.88,448400.0,103.3285,103.3671,103.2976,103.3671,448400.0
2011-05-18 12:30:00,133.88,133.95,133.86,133.91,967800.0,103.3671,103.4211,103.3517,103.3903,967800.0
2011-05-18 12:35:00,133.91,133.92,133.87,133.88,410200.0,103.3903,103.398,103.3594,103.3671,410200.0
2011-05-18 12:40:00,133.87,133.93,133.85,133.9,741900.0,103.3594,103.4057,103.3439,103.3825,741900.0
2011-05-18 12:45:00,133.9,133.94,133.89,133.94,484600.0,103.3825,103.4134,103.3748,103.4134,484600.0
2011-05-18 12:50:00,133.93,133.94,133.83,133.86,1193900.0,103.4057,103.4134,103.3285,103.3517,1193900.0
2011-05-18 12:55:00,133.86,133.93,133.86,133.88,420900.0,103.3517,103.4057,103.3517,103.3671,420900.0
2011-05-18 13:00:00,133.88,134.08,133.87,134.07,1151800.0,103.3671,103.5215,103.3594,103.5138,1151800.0
2011-05-18 13:05:00,134.06,134.17,134.06,134.15,2110400.0,103.5061,103.591,103.5061,103.5756,2110400.0
2011-05-18 13:10:00,134.15,134.19,134.11,134.12,1142100.0,103.5756,103.6065,103.5447,103.5524,1142100.0
2011-05-18 13:15:00,134.12,134.15,134.07,134.1,935400.0,103.5524,103.5756,103.5138,103.537,935400.0
2011-05-18 13:20:00,134.1,134.13,134.06,134.07,796100.0,103.537,103.5601,103.5061,103.5138,796100.0
2011-05-18 13:25:00,134.06,134.09,134.02,134.04,451000.0,103.5061,103.5292,103.4752,103.4906,451000.0
2011-05-18 13:30:00,134.03,134.07,134.01,134.04,530300.0,103.4829,103.5138,103.4675,103.4906,530300.0
2011-05-18 13:35:00,134.04,134.11,134.04,134.05,572100.0,103.4906,103.5447,103.4906,103.4984,572100.0
2011-05-18 13:40:00,134.05,134.12,134.01,134.08,794900.0,103.4984,103.5524,103.4675,103.5215,794900.0
2011-05-18 13:45:00,134.08,134.14,134.08,134.13,399700.0,103.5215,103.5678,103.5215,103.5601,399700.0
2011-05-18 13:50:00,134.13,134.26,134.12,134.24,1253200.0,103.5601,103.6605,103.5524,103.6451,1253200.0
2011-05-18 13:55:00,134.25,134.39,134.22,134.32,1983500.0,103.6528,103.7609,103.6296,103.7068,1983500.0
2011-05-18 14:00:00,134.32,134.37,134.16,134.19,3131200.0,103.7068,103.7454,103.5833,103.6065,3131200.0
2011-05-18 14:05:00,134.2,134.49,134.2,134.43,2281800.0,103.6142,103.8381,103.6142,103.7918,2281800.0
2011-05-18 14:10:00,134.43,134.49,134.38,134.38,1185200.0,103.7918,103.8381,103.7531,103.7531,1185200.0
2011-05-18 14:15:00,134.38,134.4,134.21,134.26,1863300.0,103.7531,103.7686,103.6219,103.6605,1863300.0
2011-05-18 14:20:00,134.26,134.28,134.09,134.1,1626500.0,103.6605,103.6759,103.5292,103.537,1626500.0
2011-05-18 14:25:00,134.11,134.19,134.03,134.1,1348000.0,103.5447,103.6065,103.4829,103.537,1348000.0
2011-05-18 14:30:00,134.1,134.21,134.09,134.2,783100.0,103.537,103.6219,103.5292,103.6142,783100.0
2011-05-18 14:35:00,134.2,134.25,133.98,134.0,1761200.0,103.6142,103.6528,103.4443,103.4598,1761200.0
2011-05-18 14:40:00,133.99,134.15,133.98,134.09,1667600.0,103.452,103.5756,103.4443,103.5292,1667600.0
2011-05-18 14:45:00,134.09,134.15,134.05,134.07,1768100.0,103.5292,103.5756,103.4984,103.5138,1768100.0
2011-05-18 14:50:00,134.07,134.1,134.02,134.05,587800.0,103.5138,103.537,103.4752,103.4984,587800.0
2011-05-18 14:55:00,134.04,134.11,133.97,134.02,1647000.0,103.4906,103.5447,103.4366,103.4752,1647000.0
2011-05-18 15:00:00,134.02,134.19,133.99,134.18,1151300.0,103.4752,103.6065,103.452,103.5987,1151300.0
2011-05-18 15:05:00,134.18,134.24,134.13,134.14,1054100.0,103.5987,103.6451,103.5601,103.5678,1054100.0
2011-05-18 15:10:00,134.14,134.22,134.12,134.17,489400.0,103.5678,103.6296,103.5524,103.591,489400.0
2011-05-18 15:15:00,134.18,134.33,134.14,134.31,1249800.0,103.5987,103.7145,103.5678,103.6991,1249800.0
2011-05-18 15:20:00,134.3,134.34,134.26,134.32,1349200.0,103.6914,103.7223,103.6605,103.7068,1349200.0
2011-05-18 15:25:00,134.32,134.4,134.3,134.39,1077500.0,103.7068,103.7686,103.6914,103.7609,1077500.0
2011-05-18 15:30:00,134.39,134.43,134.34,134.35,1563000.0,103.7609,103.7918,103.7223,103.73,1563000.0
2011-05-18 15:35:00,134.36,134.36,134.28,134.35,1210200.0,103.7377,103.7377,103.6759,103.73,1210200.0
2011-05-18 15:40:00,134.34,134.47,134.29,134.46,1922500.0,103.7223,103.8226,103.6837,103.8149,1922500.0
2011-05-18 15:45:00,134.46,134.5,134.34,134.37,2382900.0,103.8149,103.8458,103.7223,103.7454,2382900.0
2011-05-18 15:50:00,134.38,134.5,134.33,134.4,2993200.0,103.7531,103.8458,103.7145,103.7686,2993200.0
2011-05-18 15:55:00,134.41,134.43,134.33,134.37,4234900.0,103.7763,103.7918,103.7145,103.7454,4234900.0
2011-05-19 09:30:00,134.8,134.87,134.75,134.85,3014700.0,104.0774,104.1315,104.0388,104.116,3014700.0
2011-05-19 09:35:00,134.85,134.91,134.7,134.73,2025700.0,104.116,104.1624,104.0002,104.0234,2025700.0
2011-05-19 09:40:00,134.73,134.77,134.67,134.73,1643000.0,104.0234,104.0543,103.9771,104.0234,1643000.0
2011-05-19 09:45:00,134.74,134.89,134.69,134.8,2060500.0,104.0311,104.1469,103.9925,104.0774,2060500.0
2011-05-19 09:50:00,134.81,134.97,134.8,134.93,1325900.0,104.0851,104.2087,104.0774,104.1778,1325900.0
2011-05-19 09:55:00,134.94,135.03,134.86,134.93,2167500.0,104.1855,104.255,104.1237,104.1778,2167500.0
2011-05-19 10:00:00,134.92,134.94,134.5,134.75,6489300.0,104.1701,104.1855,103.8458,104.0388,6489300.0
2011-05-19 10:05:00,134.75,134.8,134.5,134.54,3660300.0,104.0388,104.0774,103.8458,103.8767,3660300.0
2011-05-19 10:10:00,134.54,134.6,134.28,134.37,3889200.0,103.8767,103.923,103.6759,103.7454,3889200.0
2011-05-19 10:15:00,134.37,134.47,134.32,134.47,1588900.0,103.7454,103.8226,103.7068,103.8226,1588900.0
2011-05-19 10:20:00,134.47,134.57,134.43,134.46,1361700.0,103.8226,103.8998,103.7918,103.8149,1361700.0
2011-05-19 10:25:00,134.46,134.55,134.4,134.52,1063900.0,103.8149,103.8844,103.7686,103.8612,1063900.0
2011-05-19 10:30:00,134.53,134.56,134.36,134.42,1367700.0,103.869,103.8921,103.7377,103.784,1367700.0
2011-05-19 10:35:00,134.42,134.55,134.41,134.48,819800.0,103.784,103.8844,103.7763,103.8304,819800.0
2011-05-19 10:40:00,134.48,134.51,134.21,134.21,1624700.0,103.8304,103.8535,103.6219,103.6219,1624700.0
2011-05-19 10:45:00,134.22,134.33,134.21,134.29,1762200.0,103.6296,103.7145,103.6219,103.6837,1762200.0
2011-05-19 10:50:00,134.31,134.31,134.01,134.02,2921700.0,103.6991,103.6991,103.4675,103.4752,2921700.0
2011-05-19 10:55:00,134.02,134.11,134.01,134.06,1631800.0,103.4752,103.5447,103.4675,103.5061,1631800.0
2011-05-19 11:00:00,134.06,134.19,134.01,134.17,2108000.0,103.5061,103.6065,103.4675,103.591,2108000.0
2011-05-19 11:05:00,134.17,134.18,134.03,134.03,1373600.0,103.591,103.5987,103.4829,103.4829,1373600.0
2011-05-19 11:10:00,134.04,134.07,133.94,134.03,1363400.0,103.4906,103.5138,103.4134,103.4829,1363400.0
2011-05-19 11:15:00,134.03,134.15,133.99,134.12,916700.0,103.4829,103.5756,103.452,103.5524,916700.0
2011-05-19 11:20:00,134.12,134.19,134.09,134.1,937500.0,103.5524,103.6065,103.5292,103.537,937500.0
2011-05-19 11:25:00,134.1,134.19,134.09,134.16,712200.0,103.537,103.6065,103.5292,103.5833,712200.0
2011-05-19 11:30:00,134.15,134.25,134.11,134.12,1322700.0,103.5756,103.6528,103.5447,103.5524,1322700.0
2011-05-19 11:35:00,134.12,134.25,134.12,134.21,1372900.0,103.5524,103.6528,103.5524,103.6219,1372900.0
2011-05-19 11:40:00,134.21,134.24,134.12,134.16,816600.0,103.6219,103.6451,103.5524,103.5833,816600.0
2011-05-19 11:45:00,134.15,134.22,134.14,134.15,434100.0,103.5756,103.6296,103.5678,103.5756,434100.0
2011-05-19 11:50:00,134.15,134.2,134.12,134.16,734800.0,103.5756,103.6142,103.5524,103.5833,734800.0
2011-05-19 11:55:00,134.15,134.17,134.09,134.14,850500.0,103.5756,103.591,103.5292,103.5678,850500.0
2011-05-19 12:00:00,134.14,134.2,134.11,134.15,432500.0,103.5678,103.6142,103.5447,103.5756,432500.0
2011-05-19 12:05:00,134.15,134.41,134.14,134.36,940300.0,103.5756,103.7763,103.5678,103.7377,940300.0
2011-05-19 12:10:00,134.36,134.49,134.36,134.46,998800.0,103.7377,103.8381,103.7377,103.8149,998800.0
2011-05-19 12:15:00,134.46,134.52,134.42,134.49,689100.0,103.8149,103.8612,103.784,103.8381,689100.0
2011-05-19 12:20:00,134.49,134.52,134.44,134.45,1209300.0,103.8381,103.8612,103.7995,103.8072,1209300.0
2011-05-19 12:25:00,134.45,134.68,134.41,134.62,2626300.0,103.8072,103.9848,103.7763,103.9384,2626300.0
2011-05-19 12:30:00,134.62,134.7,134.53,134.61,1693000.0,103.9384,104.0002,103.869,103.9307,1693000.0
2011-05-19 12:35:00,134.61,134.71,134.55,134.7,1018300.0,103.9307,104.0079,103.8844,104.0002,1018300.0
2011-05-19 12:40:00,134.7,134.72,134.59,134.6,679200.0,104.0002,104.0157,103.9153,103.923,679200.0
2011-05-19 12:45:00,134.6,134.61,134.48,134.56,774300.0,103.923,103.9307,103.8304,103.8921,774300.0
2011-05-19 12:50:00,134.55,134.58,134.51,134.57,369400.0,103.8844,103.9076,103.8535,103.8998,369400.0
2011-05-19 12:55:00,134.57,134.58,134.47,134.53,504300.0,103.8998,103.9076,103.8226,103.869,504300.0
2011-05-19 13:00:00,134.53,134.58,134.49,134.53,457200.0,103.869,103.9076,103.8381,103.869,457200.0
2011-05-19 13:05:00,134.53,134.66,134.5,134.66,744400.0,103.869,103.9693,103.8458,103.9693,744400.0
2011-05-19 13:10:00,134.66,134.68,134.62,134.66,494400.0,103.9693,103.9848,103.9384,103.9693,494400.0
2011-05-19 13:15:00,134.66,134.79,134.61,134.78,1114500.0,103.9693,104.0697,103.9307,104.062,1114500.0
2011-05-19 13:20:00,134.78,134.81,134.67,134.69,816800.0,104.062,104.0851,103.9771,103.9925,816800.0
2011-05-19 13:25:00,134.69,134.71,134.62,134.66,448700.0,103.9925,104.0079,103.9384,103.9693,448700.0
2011-05-19 13:30:00,134.65,134.71,134.65,134.71,193500.0,103.9616,104.0079,103.9616,104.0079,193500.0
2011-05-19 13:35:00,134.71,134.72,134.6,134.61,538500.0,104.0079,104.0157,103.923,103.9307,538500.0
2011-05-19 13:40:00,134.6,134.61,134.52,134.57,893900.0,103.923,103.9307,103.8612,103.8998,893900.0
2011-05-19 13:45:00,134.56,134.67,134.55,134.63,730500.0,103.8921,103.9771,103.8844,103.9462,730500.0
2011-05-19 13:50:00,134.63,134.67,134.58,134.6,458100.0,103.9462,103.9771,103.9076,103.923,458100.0
2011-05-19 13:55:00,134.6,134.77,134.6,134.71,855400.0,103.923,104.0543,103.923,104.0079,855400.0
2011-05-19 14:00:00,134.71,134.8,134.7,134.77,927600.0,104.0079,104.0774,104.0002,104.0543,927600.0
2011-05-19 14:05:00,134.77,134.82,134.7,134.71,369000.0,104.0543,104.0929,104.0002,104.0079,369000.0
2011-05-19 14:10:00,134.7,134.74,134.52,134.57,1932200.0,104.0002,104.0311,103.8612,103.8998,1932200.0
2011-05-19 14:15:00,134.58,134.58,134.45,134.49,1941300.0,103.9076,103.9076,103.8072,103.8381,1941300.0
2011-05-19 14:20:00,134.49,134.57,134.47,134.47,537400.0,103.8381,103.8998,103.8226,103.8226,537400.0
2011-05-19 14:25:00,134.47,134.51,134.33,134.38,1439600.0,103.8226,103.8535,103.7145,103.7531,1439600.0
2011-05-19 14:30:00,134.38,134.41,134.31,134.39,888500.0,103.7531,103.7763,103.6991,103.7609,888500.0
2011-05-19 14:35:00,134.38,134.45,134.36,134.4,522400.0,103.7531,103.8072,103.7377,103.7686,522400.0
2011-05-19 14:40:00,134.39,134.43,134.14,134.21,2097100.0,103.7609,103.7918,103.5678,103.6219,2097100.0
2011-05-19 14:45:00,134.21,134.31,134.18,134.3,934700.0,103.6219,103.6991,103.5987,103.6914,934700.0
2011-05-19 14:50:00,134.31,134.47,134.29,134.38,1135800.0,103.6991,103.8226,103.6837,103.7531,1135800.0
2011-05-19 14:55:00,134.38,134.42,134.33,134.4,764600.0,103.7531,103.784,103.7145,103.7686,764600.0
2011-05-19 15:00:00,134.4,134.56,134.37,134.48,1041900.0,103.7686,103.8921,103.7454,103.8304,1041900.0
2011-05-19 15:05:00,134.47,134.53,134.43,134.5,874600.0,103.8226,103.869,103.7918,103.8458,874600.0
2011-05-19 15:10:00,134.5,134.56,134.49,134.51,779400.0,103.8458,103.8921,103.8381,103.8535,779400.0
2011-05-19 15:15:00,134.51,134.54,134.44,134.53,614700.0,103.8535,103.8767,103.7995,103.869,614700.0
2011-05-19 15:20:00,134.54,134.63,134.53,134.59,971800.0,103.8767,103.9462,103.869,103.9153,971800.0
2011-05-19 15:25:00,134.6,134.61,134.56,134.59,412100.0,103.923,103.9307,103.8921,103.9153,412100.0
2011-05-19 15:30:00,134.59,134.64,134.54,134.55,693500.0,103.9153,103.9539,103.8767,103.8844,693500.0
2011-05-19 15:35:00,134.55,134.6,134.52,134.59,967300.0,103.8844,103.923,103.8612,103.9153,967300.0
2011-05-19 15:40:00,134.59,134.6,134.51,134.57,1720500.0,103.9153,103.923,103.8535,103.8998,1720500.0
2011-05-19 15:45:00,134.57,134.64,134.56,134.63,2377200.0,103.8998,103.9539,103.8921,103.9462,2377200.0
2011-05-19 15:50:00,134.63,134.68,134.56,134.65,2072500.0,103.9462,103.9848,103.8921,103.9616,2072500.0
2011-05-19 15:55:00,134.66,134.72,134.63,134.66,5039800.0,103.9693,104.0157,103.9462,103.9693,5039800.0
2011-05-20 09:30:00,134.33,134.44,134.31,134.34,3706800.0,103.7145,103.7995,103.6991,103.7223,3706800.0
2011-05-20 09:35:00,134.33,134.41,134.23,134.39,2059900.0,103.7145,103.7763,103.6373,103.7609,2059900.0
2011-05-20 09:40:00,134.38,134.42,134.23,134.26,1633400.0,103.7531,103.784,103.6373,103.6605,1633400.0
2011-05-20 09:45:00,134.26,134.27,134.09,134.11,2789800.0,103.6605,103.6682,103.5292,103.5447,2789800.0
2011-05-20 09:50:00,134.12,134.16,133.9,133.94,2364900.0,103.5524,103.5833,103.3825,103.4134,2364900.0
2011-05-20 09:55:00,133.94,133.95,133.8,133.89,3213100.0,103.4134,103.4211,103.3053,103.3748,3213100.0
2011-05-20 10:00:00,133.89,133.89,133.69,133.83,3492800.0,103.3748,103.3748,103.2204,103.3285,3492800.0
2011-05-20 10:05:00,133.83,133.87,133.72,133.78,2369400.0,103.3285,103.3594,103.2436,103.2899,2369400.0
2011-05-20 10:10:00,133.77,133.9,133.63,133.64,3991100.0,103.2822,103.3825,103.1741,103.1818,3991100.0
2011-05-20 10:15:00,133.64,133.78,133.56,133.78,3566000.0,103.1818,103.2899,103.12,103.2899,3566000.0
2011-05-20 10:20:00,133.77,133.81,133.67,133.69,1755500.0,103.2822,103.3131,103.205,103.2204,1755500.0
2011-05-20 10:25:00,133.7,133.92,133.69,133.84,2095400.0,103.2281,103.398,103.2204,103.3362,2095400.0
2011-05-20 10:30:00,133.83,133.87,133.66,133.76,1770900.0,103.3285,103.3594,103.1972,103.2745,1770900.0
2011-05-20 10:35:00,133.77,133.79,133.63,133.74,2010000.0,103.2822,103.2976,103.1741,103.259,2010000.0
2011-05-20 10:40:00,133.75,133.83,133.56,133.57,2302900.0,103.2667,103.3285,103.12,103.1278,2302900.0
2011-05-20 10:45:00,133.57,133.57,133.36,133.52,4686500.0,103.1278,103.1278,102.9656,103.0892,4686500.0
2011-05-20 10:50:00,133.52,133.58,133.46,133.56,1723100.0,103.0892,103.1355,103.0428,103.12,1723100.0
2011-05-20 10:55:00,133.56,133.59,133.39,133.51,1383100.0,103.12,103.1432,102.9888,103.0814,1383100.0
2011-05-20 11:00:00,133.53,133.59,133.46,133.56,1552300.0,103.0969,103.1432,103.0428,103.12,1552300.0
2011-05-20 11:05:00,133.57,133.68,133.54,133.67,1739200.0,103.1278,103.2127,103.1046,103.205,1739200.0
2011-05-20 11:10:00,133.67,133.77,133.67,133.72,2231100.0,103.205,103.2822,103.205,103.2436,2231100.0
2011-05-20 11:15:00,133.72,133.83,133.68,133.79,1687300.0,103.2436,103.3285,103.2127,103.2976,1687300.0
2011-05-20 11:20:00,133.79,133.8,133.72,133.76,1081000.0,103.2976,103.3053,103.2436,103.2745,1081000.0
2011-05-20 11:25:00,133.75,133.77,133.67,133.76,1052100.0,103.2667,103.2822,103.205,103.2745,1052100.0
2011-05-20 11:30:00,133.77,133.9,133.76,133.87,1439500.0,103.2822,103.3825,103.2745,103.3594,1439500.0
2011-05-20 11:35:00,133.86,134.0,133.85,133.93,2118100.0,103.3517,103.4598,103.3439,103.4057,2118100.0
2011-05-20 11:40:00,133.92,133.95,133.81,133.86,1421800.0,103.398,103.4211,103.3131,103.3517,1421800.0
2011-05-20 11:45:00,133.86,133.91,133.77,133.78,761200.0,103.3517,103.3903,103.2822,103.2899,761200.0
2011-05-20 11:50:00,133.78,133.83,133.72,133.72,723900.0,103.2899,103.3285,103.2436,103.2436,723900.0
2011-05-20 11:55:00,133.72,133.79,133.7,133.7,691400.0,103.2436,103.2976,103.2281,103.2281,691400.0
2011-05-20 12:00:00,133.71,133.87,133.69,133.81,742000.0,103.2358,103.3594,103.2204,103.3131,742000.0
2011-05-20 12:05:00,133.81,133.84,133.67,133.71,852100.0,103.3131,103.3362,103.205,103.2358,852100.0
2011-05-20 12:10:00,133.71,133.85,133.66,133.81,895600.0,103.2358,103.3439,103.1972,103.3131,895600.0
2011-05-20 12:15:00,133.82,133.94,133.8,133.91,1341600.0,103.3208,103.4134,103.3053,103.3903,1341600.0
2011-05-20 12:20:00,133.9,134.12,133.9,134.08,1927300.0,103.3825,103.5524,103.3825,103.5215,1927300.0
2011-05-20 12:25:00,134.08,134.25,134.07,134.25,2293800.0,103.5215,103.6528,103.5138,103.6528,2293800.0
2011-05-20 12:30:00,134.25,134.37,134.24,134.29,2512000.0,103.6528,103.7454,103.6451,103.6837,2512000.0
2011-05-20 12:35:00,134.3,134.4,134.26,134.36,2106300.0,103.6914,103.7686,103.6605,103.7377,2106300.0
2011-05-20 12:40:00,134.37,134.4,134.3,134.31,1826800.0,103.7454,103.7686,103.6914,103.6991,1826800.0
2011-05-20 12:45:00,134.31,134.33,134.24,134.25,1018500.0,103.6991,103.7145,103.6451,103.6528,1018500.0
2011-05-20 12:50:00,134.25,134.28,134.18,134.21,1294100.0,103.6528,103.6759,103.5987,103.6219,1294100.0
2011-05-20 12:55:00,134.2,134.21,134.1,134.12,1943300.0,103.6142,103.6219,103.537,103.5524,1943300.0
2011-05-20 13:00:00,134.13,134.22,134.12,134.19,677800.0,103.5601,103.6296,103.5524,103.6065,677800.0
2011-05-20 13:05:00,134.18,134.24,134.14,134.17,675600.0,103.5987,103.6451,103.5678,103.591,675600.0
2011-05-20 13:10:00,134.17,134.19,134.12,134.13,435200.0,103.591,103.6065,103.5524,103.5601,435200.0
2011-05-20 13:15:00,134.14,134.26,134.12,134.24,536600.0,103.5678,103.6605,103.5524,103.6451,536600.0
2011-05-20 13:20:00,134.24,134.36,134.18,134.34,1276000.0,103.6451,103.7377,103.5987,103.7223,1276000.0
2011-05-20 13:25:00,134.34,134.37,134.23,134.26,903800.0,103.7223,103.7454,103.6373,103.6605,903800.0
2011-05-20 13:30:00,134.26,134.45,134.25,134.44,1576700.0,103.6605,103.8072,103.6528,103.7995,1576700.0
2011-05-20 13:35:00,134.43,134.48,134.39,134.48,980200.0,103.7918,103.8304,103.7609,103.8304,980200.0
2011-05-20 13:40:00,134.48,134.52,134.34,134.4,1641200.0,103.8304,103.8612,103.7223,103.7686,1641200.0
2011-05-20 13:45:00,134.39,134.41,134.33,134.34,710100.0,103.7609,103.7763,103.7145,103.7223,710100.0
2011-05-20 13:50:00,134.35,134.35,134.26,134.27,850500.0,103.73,103.73,103.6605,103.6682,850500.0
2011-05-20 13:55:00,134.28,134.3,134.2,134.3,854400.0,103.6759,103.6914,103.6142,103.6914,854400.0
2011-05-20 14:00:00,134.3,134.39,134.28,134.29,801800.0,103.6914,103.7609,103.6759,103.6837,801800.0
2011-05-20 14:05:00,134.28,134.31,134.17,134.18,853500.0,103.6759,103.6991,103.591,103.5987,853500.0
2011-05-20 14:10:00,134.18,134.23,134.13,134.15,1172100.0,103.5987,103.6373,103.5601,103.5756,1172100.0
2011-05-20 14:15:00,134.15,134.2,134.13,134.19,626800.0,103.5756,103.6142,103.5601,103.6065,626800.0
2011-05-20 14:20:00,134.19,134.2,134.09,134.18,1142700.0,103.6065,103.6142,103.5292,103.5987,1142700.0
2011-05-20 14:25:00,134.18,134.24,134.18,134.19,737200.0,103.5987,103.6451,103.5987,103.6065,737200.0
2011-05-20 14:30:00,134.19,134.24,134.15,134.15,538000.0,103.6065,103.6451,103.5756,103.5756,538000.0
2011-05-20 14:35:00,134.16,134.22,134.14,134.21,546900.0,103.5833,103.6296,103.5678,103.6219,546900.0
2011-05-20 14:40:00,134.21,134.31,134.18,134.3,556000.0,103.6219,103.6991,103.5987,103.6914,556000.0
2011-05-20 14:45:00,134.29,134.32,134.25,134.28,805700.0,103.6837,103.7068,103.6528,103.6759,805700.0
2011-05-20 14:50:00,134.28,134.28,134.2,134.2,396500.0,103.6759,103.6759,103.6142,103.6142,396500.0
2011-05-20 14:55:00,134.2,134.21,133.98,134.0,2124700.0,103.6142,103.6219,103.4443,103.4598,2124700.0
2011-05-20 15:00:00,133.99,134.01,133.86,133.89,2274200.0,103.452,103.4675,103.3517,103.3748,2274200.0
2011-05-20 15:05:00,133.9,133.97,133.88,133.89,1207600.0,103.3825,103.4366,103.3671,103.3748,1207600.0
2011-05-20 15:10:00,133.89,134.01,133.89,133.92,1251800.0,103.3748,103.4675,103.3748,103.398,1251800.0
2011-05-20 15:15:00,133.93,133.94,133.86,133.9,1874400.0,103.4057,103.4134,103.3517,103.3825,1874400.0
2011-05-20 15:20:00,133.9,134.01,133.86,133.95,1296000.0,103.3825,103.4675,103.3517,103.4211,1296000.0
2011-05-20 15:25:00,133.94,134.0,133.9,133.92,789700.0,103.4134,103.4598,103.3825,103.398,789700.0
2011-05-20 15:30:00,133.93,134.09,133.87,134.09,1632200.0,103.4057,103.5292,103.3594,103.5292,1632200.0
2011-05-20 15:35:00,134.09,134.09,133.92,133.98,1831000.0,103.5292,103.5292,103.398,103.4443,1831000.0
2011-05-20 15:40:00,133.98,133.99,133.89,133.93,2183200.0,103.4443,103.452,103.3748,103.4057,2183200.0
2011-05-20 15:45:00,133.93,133.94,133.83,133.88,2790900.0,103.4057,103.4134,103.3285,103.3671,2790900.0
2011-05-20 15:50:00,133.88,133.88,133.5,133.54,6081400.0,103.3671,103.3671,103.0737,103.1046,6081400.0
2011-05-20 15:55:00,133.55,133.73,133.54,133.62,8333800.0,103.1123,103.2513,103.1046,103.1664,8333800.0
2011-05-23 09:30:00,131.98,131.99,131.74,131.84,6169900.0,101.9001,101.9079,101.7148,101.792,6169900.0
2011-05-23 09:35:00,131.84,132.1,131.83,132.07,4615200.0,101.792,101.9928,101.7843,101.9696,4615200.0
2011-05-23 09:40:00,132.07,132.25,132.0,132.04,3766500.0,101.9696,102.1086,101.9156,101.9465,3766500.0
2011-05-23 09:45:00,132.03,132.2,131.95,132.18,2587000.0,101.9387,102.07,101.877,102.0546,2587000.0
2011-05-23 09:50:00,132.17,132.19,131.95,131.96,2675300.0,102.0468,102.0623,101.877,101.8847,2675300.0
2011-05-23 09:55:00,131.96,132.15,131.95,132.06,1825100.0,101.8847,102.0314,101.877,101.9619,1825100.0
2011-05-23 10:00:00,132.06,132.28,131.98,132.23,4300200.0,101.9619,102.1318,101.9001,102.0932,4300200.0
2011-05-23 10:05:00,132.22,132.25,132.17,132.2,1910400.0,102.0854,102.1086,102.0468,102.07,1910400.0
2011-05-23 10:10:00,132.2,132.22,131.98,132.04,1784900.0,102.07,102.0854,101.9001,101.9465,1784900.0
2011-05-23 10:15:00,132.04,132.1,131.88,131.92,1823400.0,101.9465,101.9928,101.8229,101.8538,1823400.0
2011-05-23 10:20:00,131.92,132.07,131.87,132.05,1982900.0,101.8538,101.9696,101.8152,101.9542,1982900.0
2011-05-23 10:25:00,132.05,132.09,131.95,132.08,1970500.0,101.9542,101.9851,101.877,101.9773,1970500.0
2011-05-23 10:30:00,132.08,132.27,132.06,132.22,1762500.0,101.9773,102.124,101.9619,102.0854,1762500.0
2011-05-23 10:35:00,132.21,132.24,132.13,132.14,1182800.0,102.0777,102.1009,102.0159,102.0237,1182800.0
2011-05-23 10:40:00,132.14,132.18,132.07,132.18,1183800.0,102.0237,102.0546,101.9696,102.0546,1183800.0
2011-05-23 10:45:00,132.18,132.19,131.94,131.99,2100000.0,102.0546,102.0623,101.8693,101.9079,2100000.0
2011-05-23 10:50:00,131.99,132.18,131.91,132.12,2118500.0,101.9079,102.0546,101.8461,102.0082,2118500.0
2011-05-23 10:55:00,132.12,132.24,132.0,132.0,2259000.0,102.0082,102.1009,101.9156,101.9156,2259000.0
2011-05-23 11:00:00,132.0,132.19,131.96,132.17,2083900.0,101.9156,102.0623,101.8847,102.0468,2083900.0
2011-05-23 11:05:00,132.17,132.19,131.94,132.03,2157900.0,102.0468,102.0623,101.8693,101.9387,2157900.0
2011-05-23 11:10:00,132.03,132.1,131.92,131.96,1264300.0,101.9387,101.9928,101.8538,101.8847,1264300.0
2011-05-23 11:15:00,131.95,132.0,131.82,131.97,2296500.0,101.877,101.9156,101.7766,101.8924,2296500.0
2011-05-23 11:20:00,131.97,131.98,131.87,131.93,1502300.0,101.8924,101.9001,101.8152,101.8615,1502300.0
2011-05-23 11:25:00,131.93,132.03,131.89,131.99,990700.0,101.8615,101.9387,101.8306,101.9079,990700.0
2011-05-23 11:30:00,131.99,132.01,131.83,131.84,1330200.0,101.9079,101.9233,101.7843,101.792,1330200.0
2011-05-23 11:35:00,131.84,131.84,131.65,131.8,3901800.0,101.792,101.792,101.6453,101.7612,3901800.0
2011-05-23 11:40:00,131.8,131.81,131.69,131.81,1186000.0,101.7612,101.7689,101.6762,101.7689,1186000.0
2011-05-23 11:45:00,131.81,131.88,131.72,131.78,2343900.0,101.7689,101.8229,101.6994,101.7457,2343900.0
2011-05-23 11:50:00,131.79,131.91,131.78,131.9,1142600.0,101.7534,101.8461,101.7457,101.8384,1142600.0
2011-05-23 11:55:00,131.9,131.93,131.78,131.82,1230100.0,101.8384,101.8615,101.7457,101.7766,1230100.0
2011-05-23 12:00:00,131.81,131.87,131.76,131.76,656800.0,101.7689,101.8152,101.7303,101.7303,656800.0
2011-05-23 12:05:00,131.77,131.87,131.7,131.83,1121200.0,101.738,101.8152,101.684,101.7843,1121200.0
2011-05-23 12:10:00,131.84,131.86,131.59,131.74,2739200.0,101.792,101.8075,101.599,101.7148,2739200.0
2011-05-23 12:15:00,131.74,131.77,131.61,131.73,1814200.0,101.7148,101.738,101.6145,101.7071,1814200.0
2011-05-23 12:20:00,131.74,131.82,131.71,131.75,1153900.0,101.7148,101.7766,101.6917,101.7226,1153900.0
2011-05-23 12:25:00,131.75,131.92,131.7,131.91,2035100.0,101.7226,101.8538,101.684,101.8461,2035100.0
2011-05-23 12:30:00,131.91,131.97,131.84,131.95,1260300.0,101.8461,101.8924,101.792,101.877,1260300.0
2011-05-23 12:35:00,131.95,131.97,131.86,131.89,659000.0,101.877,101.8924,101.8075,101.8306,659000.0
2011-05-23 12:40:00,131.89,131.92,131.84,131.86,491900.0,101.8306,101.8538,101.792,101.8075,491900.0
2011-05-23 12:45:00,131.86,132.03,131.85,131.99,971000.0,101.8075,101.9387,101.7998,101.9079,971000.0
2011-05-23 12:50:00,131.99,132.0,131.91,131.99,487200.0,101.9079,101.9156,101.8461,101.9079,487200.0
2011-05-23 12:55:00,131.99,132.0,131.9,131.97,857400.0,101.9079,101.9156,101.8384,101.8924,857400.0
2011-05-23 13:00:00,131.96,131.97,131.87,131.88,520300.0,101.8847,101.8924,101.8152,101.8229,520300.0
2011-05-23 13:05:00,131.87,131.92,131.82,131.92,684100.0,101.8152,101.8538,101.7766,101.8538,684100.0
2011-05-23 13:10:00,131.91,131.98,131.9,131.92,737600.0,101.8461,101.9001,101.8384,101.8538,737600.0
2011-05-23 13:15:00,131.92,131.97,131.84,131.86,638300.0,101.8538,101.8924,101.792,101.8075,638300.0
2011-05-23 13:20:00,131.87,131.92,131.86,131.92,387100.0,101.8152,101.8538,101.8075,101.8538,387100.0
2011-05-23 13:25:00,131.92,131.94,131.76,131.81,854000.0,101.8538,101.8693,101.7303,101.7689,854000.0
2011-05-23 13:30:00,131.81,131.89,131.81,131.88,667600.0,101.7689,101.8306,101.7689,101.8229,667600.0
2011-05-23 13:35:00,131.89,131.93,131.81,131.88,634900.0,101.8306,101.8615,101.7689,101.8229,634900.0
2011-05-23 13:40:00,131.88,131.91,131.85,131.86,545900.0,101.8229,101.8461,101.7998,101.8075,545900.0
2011-05-23 13:45:00,131.86,131.95,131.82,131.94,864000.0,101.8075,101.877,101.7766,101.8693,864000.0
2011-05-23 13:50:00,131.94,131.97,131.91,131.93,641500.0,101.8693,101.8924,101.8461,101.8615,641500.0
2011-05-23 13:55:00,131.92,132.11,131.87,132.04,2676700.0,101.8538,102.0005,101.8152,101.9465,2676700.0
2011-05-23 14:00:00,132.04,132.1,132.0,132.03,1649100.0,101.9465,101.9928,101.9156,101.9387,1649100.0
2011-05-23 14:05:00,132.03,132.18,132.02,132.14,1393100.0,101.9387,102.0546,101.931,102.0237,1393100.0
2011-05-23 14:10:00,132.14,132.28,132.14,132.19,1788900.0,102.0237,102.1318,102.0237,102.0623,1788900.0
2011-05-23 14:15:00,132.19,132.21,132.1,132.13,1005800.0,102.0623,102.0777,101.9928,102.0159,1005800.0
2011-05-23 14:20:00,132.12,132.14,132.08,132.13,774300.0,102.0082,102.0237,101.9773,102.0159,774300.0
2011-05-23 14:25:00,132.13,132.23,132.09,132.1,1123900.0,102.0159,102.0932,101.9851,101.9928,1123900.0
2011-05-23 14:30:00,132.1,132.23,132.09,132.21,1383200.0,101.9928,102.0932,101.9851,102.0777,1383200.0
2011-05-23 14:35:00,132.21,132.46,132.21,132.41,3330900.0,102.0777,102.2707,102.0777,102.2321,3330900.0
2011-05-23 14:40:00,132.41,132.42,132.29,132.33,1212700.0,102.2321,102.2399,102.1395,102.1704,1212700.0
2011-05-23 14:45:00,132.33,132.36,132.19,132.21,1179700.0,102.1704,102.1935,102.0623,102.0777,1179700.0
2011-05-23 14:50:00,132.21,132.31,132.2,132.28,1047500.0,102.0777,102.1549,102.07,102.1318,1047500.0
2011-05-23 14:55:00,132.29,132.38,132.22,132.28,1690800.0,102.1395,102.209,102.0854,102.1318,1690800.0
2011-05-23 15:00:00,132.25,132.37,132.24,132.34,1346600.0,102.1086,102.2013,102.1009,102.1781,1346600.0
2011-05-23 15:05:00,132.34,132.44,132.23,132.24,3018100.0,102.1781,102.2553,102.0932,102.1009,3018100.0
2011-05-23 15:10:00,132.23,132.31,132.16,132.18,1359300.0,102.0932,102.1549,102.0391,102.0546,1359300.0
2011-05-23 15:15:00,132.18,132.25,132.16,132.25,1494400.0,102.0546,102.1086,102.0391,102.1086,1494400.0
2011-05-23 15:20:00,132.25,132.29,132.23,132.24,797800.0,102.1086,102.1395,102.0932,102.1009,797800.0
2011-05-23 15:25:00,132.24,132.27,132.13,132.19,2001100.0,102.1009,102.124,102.0159,102.0623,2001100.0
2011-05-23 15:30:00,132.18,132.22,132.14,132.15,2446200.0,102.0546,102.0854,102.0237,102.0314,2446200.0
2011-05-23 15:35:00,132.15,132.17,132.06,132.08,3312900.0,102.0314,102.0468,101.9619,101.9773,3312900.0
2011-05-23 15:40:00,132.08,132.14,132.02,132.02,2028300.0,101.9773,102.0237,101.931,101.931,2028300.0
2011-05-23 15:45:00,132.02,132.18,131.96,132.08,3718900.0,101.931,102.0546,101.8847,101.9773,3718900.0
2011-05-23 15:50:00,132.09,132.11,132.02,132.02,2430200.0,101.9851,102.0005,101.931,101.931,2430200.0
2011-05-23 15:55:00,132.02,132.17,131.98,132.04,9145800.0,101.931,102.0468,101.9001,101.9465,9145800.0
2011-05-24 09:30:00,132.44,132.51,132.33,132.43,4014400.0,102.2553,102.3093,102.1704,102.2476,4014400.0
2011-05-24 09:35:00,132.43,132.56,132.42,132.46,2815100.0,102.2476,102.3479,102.2399,102.2707,2815100.0
2011-05-24 09:40:00,132.46,132.49,132.32,132.36,2255700.0,102.2707,102.2939,102.1626,102.1935,2255700.0
2011-05-24 09:45:00,132.37,132.45,132.33,132.34,1805500.0,102.2013,102.263,102.1704,102.1781,1805500.0
2011-05-24 09:50:00,132.34,132.55,132.33,132.53,1656400.0,102.1781,102.3402,102.1704,102.3248,1656400.0
2011-05-24 09:55:00,132.53,132.61,132.49,132.55,2382300.0,102.3248,102.3866,102.2939,102.3402,2382300.0
2011-05-24 10:00:00,132.54,132.73,132.4,132.42,3932600.0,102.3325,102.4792,102.2244,102.2399,3932600.0
2011-05-24 10:05:00,132.42,132.53,132.37,132.46,2032500.0,102.2399,102.3248,102.2013,102.2707,2032500.0
2011-05-24 10:10:00,132.47,132.67,132.46,132.67,2114100.0,102.2785,102.4329,102.2707,102.4329,2114100.0
2011-05-24 10:15:00,132.67,132.69,132.59,132.65,1982900.0,102.4329,102.4483,102.3711,102.4174,1982900.0
2011-05-24 10:20:00,132.64,132.72,132.58,132.6,1694300.0,102.4097,102.4715,102.3634,102.3788,1694300.0
2011-05-24 10:25:00,132.61,132.67,132.37,132.38,1729600.0,102.3866,102.4329,102.2013,102.209,1729600.0
2011-05-24 10:30:00,132.39,132.47,132.23,132.3,3441500.0,102.2167,102.2785,102.0932,102.1472,3441500.0
2011-05-24 10:35:00,132.29,132.34,132.12,132.16,1568100.0,102.1395,102.1781,102.0082,102.0391,1568100.0
2011-05-24 10:40:00,132.17,132.28,132.15,132.24,1449900.0,102.0468,102.1318,102.0314,102.1009,1449900.0
2011-05-24 10:45:00,132.24,132.32,132.17,132.25,1437900.0,102.1009,102.1626,102.0468,102.1086,1437900.0
2011-05-24 10:50:00,132.25,132.29,132.11,132.2,1467200.0,102.1086,102.1395,102.0005,102.07,1467200.0
2011-05-24 10:55:00,132.2,132.23,132.08,132.13,1570200.0,102.07,102.0932,101.9773,102.0159,1570200.0
2011-05-24 11:00:00,132.13,132.36,132.13,132.28,2592900.0,102.0159,102.1935,102.0159,102.1318,2592900.0
2011-05-24 11:05:00,132.28,132.31,132.23,132.28,704000.0,102.1318,102.1549,102.0932,102.1318,704000.0
2011-05-24 11:10:00,132.28,132.38,132.26,132.37,1861300.0,102.1318,102.209,102.1163,102.2013,1861300.0
2011-05-24 11:15:00,132.37,132.41,132.28,132.3,956000.0,102.2013,102.2321,102.1318,102.1472,956000.0
2011-05-24 11:20:00,132.3,132.32,132.18,132.19,1462500.0,102.1472,102.1626,102.0546,102.0623,1462500.0
2011-05-24 11:25:00,132.2,132.22,132.12,132.13,1573500.0,102.07,102.0854,102.0082,102.0159,1573500.0
2011-05-24 11:30:00,132.12,132.34,132.12,132.28,1022100.0,102.0082,102.1781,102.0082,102.1318,1022100.0
2011-05-24 11:35:00,132.28,132.29,132.15,132.16,2093700.0,102.1318,102.1395,102.0314,102.0391,2093700.0
2011-05-24 11:40:00,132.16,132.17,132.03,132.11,1750800.0,102.0391,102.0468,101.9387,102.0005,1750800.0
2011-05-24 11:45:00,132.12,132.17,131.98,132.03,1865300.0,102.0082,102.0468,101.9001,101.9387,1865300.0
2011-05-24 11:50:00,132.04,132.08,131.95,132.04,1415600.0,101.9465,101.9773,101.877,101.9465,1415600.0
2011-05-24 11:55:00,132.07,132.1,132.01,132.03,921400.0,101.9696,101.9928,101.9233,101.9387,921400.0
2011-05-24 12:00:00,132.01,132.02,131.87,131.93,1720400.0,101.9233,101.931,101.8152,101.8615,1720400.0
2011-05-24 12:05:00,131.93,132.0,131.86,131.98,1713200.0,101.8615,101.9156,101.8075,101.9001,1713200.0
2011-05-24 12:10:00,131.97,132.05,131.96,132.01,1207400.0,101.8924,101.9542,101.8847,101.9233,1207400.0
2011-05-24 12:15:00,132.02,132.04,131.92,131.97,746500.0,101.931,101.9465,101.8538,101.8924,746500.0
2011-05-24 12:20:00,131.96,131.97,131.86,131.91,1123400.0,101.8847,101.8924,101.8075,101.8461,1123400.0
2011-05-24 12:25:00,131.9,132.0,131.88,131.96,911400.0,101.8384,101.9156,101.8229,101.8847,911400.0
2011-05-24 12:30:00,131.96,131.97,131.82,131.89,973700.0,101.8847,101.8924,101.7766,101.8306,973700.0
2011-05-24 12:35:00,131.89,131.98,131.88,131.97,1030200.0,101.8306,101.9001,101.8229,101.8924,1030200.0
2011-05-24 12:40:00,131.97,132.05,131.96,132.04,1503300.0,101.8924,101.9542,101.8847,101.9465,1503300.0
2011-05-24 12:45:00,132.03,132.05,131.89,131.91,1569800.0,101.9387,101.9542,101.8306,101.8461,1569800.0
2011-05-24 12:50:00,131.91,131.97,131.91,131.91,413400.0,101.8461,101.8924,101.8461,101.8461,413400.0
2011-05-24 12:55:00,131.91,131.93,131.87,131.89,666700.0,101.8461,101.8615,101.8152,101.8306,666700.0
2011-05-24 13:00:00,131.89,132.03,131.89,132.03,743300.0,101.8306,101.9387,101.8306,101.9387,743300.0
2011-05-24 13:05:00,132.03,132.08,132.01,132.02,1037200.0,101.9387,101.9773,101.9233,101.931,1037200.0
2011-05-24 13:10:00,132.03,132.03,131.9,131.94,798800.0,101.9387,101.9387,101.8384,101.8693,798800.0
2011-05-24 13:15:00,131.93,131.94,131.79,131.81,1282000.0,101.8615,101.8693,101.7534,101.7689,1282000.0
2011-05-24 13:20:00,131.81,131.85,131.76,131.85,1531800.0,101.7689,101.7998,101.7303,101.7998,1531800.0
2011-05-24 13:25:00,131.84,131.9,131.78,131.84,1254500.0,101.792,101.8384,101.7457,101.792,1254500.0
2011-05-24 13:30:00,131.84,131.88,131.76,131.78,832600.0,101.792,101.8229,101.7303,101.7457,832600.0
2011-05-24 13:35:00,131.77,131.84,131.7,131.82,1423300.0,101.738,101.792,101.684,101.7766,1423300.0
2011-05-24 13:40:00,131.82,131.88,131.76,131.88,966100.0,101.7766,101.8229,101.7303,101.8229,966100.0
2011-05-24 13:45:00,131.88,131.9,131.83,131.86,669400.0,101.8229,101.8384,101.7843,101.8075,669400.0
2011-05-24 13:50:00,131.86,132.01,131.86,132.0,819900.0,101.8075,101.9233,101.8075,101.9156,819900.0
2011-05-24 13:55:00,132.0,132.0,131.94,132.0,796700.0,101.9156,101.9156,101.8693,101.9156,796700.0
2011-05-24 14:00:00,132.0,132.03,131.92,131.96,1095300.0,101.9156,101.9387,101.8538,101.8847,1095300.0
2011-05-24 14:05:00,131.96,132.04,131.92,132.04,835900.0,101.8847,101.9465,101.8538,101.9465,835900.0
2011-05-24 14:10:00,132.03,132.11,131.99,132.05,1210900.0,101.9387,102.0005,101.9079,101.9542,1210900.0
2011-05-24 14:15:00,132.05,132.15,132.03,132.15,1078100.0,101.9542,102.0314,101.9387,102.0314,1078100.0
2011-05-24 14:20:00,132.13,132.24,132.11,132.21,1209500.0,102.0159,102.1009,102.0005,102.0777,1209500.0
2011-05-24 14:25:00,132.21,132.26,132.14,132.23,1355000.0,102.0777,102.1163,102.0237,102.0932,1355000.0
2011-05-24 14:30:00,132.24,132.27,132.16,132.17,881100.0,102.1009,102.124,102.0391,102.0468,881100.0
2011-05-24 14:35:00,132.17,132.19,132.14,132.15,485400.0,102.0468,102.0623,102.0237,102.0314,485400.0
2011-05-24 14:40:00,132.15,132.21,132.11,132.16,1001800.0,102.0314,102.0777,102.0005,102.0391,1001800.0
2011-05-24 14:45:00,132.16,132.25,132.15,132.16,796500.0,102.0391,102.1086,102.0314,102.0391,796500.0
2011-05-24 14:50:00,132.17,132.17,132.09,132.15,835500.0,102.0468,102.0468,101.9851,102.0314,835500.0
2011-05-24 14:55:00,132.14,132.22,132.13,132.19,528200.0,102.0237,102.0854,102.0159,102.0623,528200.0
2011-05-24 15:00:00,132.2,132.34,132.18,132.32,1701200.0,102.07,102.1781,102.0546,102.1626,1701200.0
2011-05-24 15:05:00,132.32,132.35,132.21,132.33,1297200.0,102.1626,102.1858,102.0777,102.1704,1297200.0
2011-05-24 15:10:00,132.32,132.34,132.17,132.27,967900.0,102.1626,102.1781,102.0468,102.124,967900.0
2011-05-24 15:15:00,132.28,132.3,132.23,132.25,927000.0,102.1318,102.1472,102.0932,102.1086,927000.0
2011-05-24 15:20:00,132.25,132.36,132.25,132.32,1076600.0,102.1086,102.1935,102.1086,102.1626,1076600.0
2011-05-24 15:25:00,132.32,132.37,132.27,132.28,1565200.0,102.1626,102.2013,102.124,102.1318,1565200.0
2011-05-24 15:30:00,132.28,132.28,132.2,132.24,1953100.0,102.1318,102.1318,102.07,102.1009,1953100.0
2011-05-24 15:35:00,132.23,132.26,132.18,132.19,1077200.0,102.0932,102.1163,102.0546,102.0623,1077200.0
2011-05-24 15:40:00,132.19,132.23,132.14,132.14,1427900.0,102.0623,102.0932,102.0237,102.0237,1427900.0
2011-05-24 15:45:00,132.14,132.18,132.06,132.09,1716800.0,102.0237,102.0546,101.9619,101.9851,1716800.0
2011-05-24 15:50:00,132.08,132.09,131.97,132.0,2874700.0,101.9773,101.9851,101.8924,101.9156,2874700.0
2011-05-24 15:55:00,132.01,132.03,131.92,131.96,5959100.0,101.9233,101.9387,101.8538,101.8847,5959100.0
2011-05-25 09:30:00,131.42,131.65,131.38,131.54,5091400.0,101.4678,101.6453,101.4369,101.5604,5091400.0
2011-05-25 09:35:00,131.54,131.84,131.47,131.83,3902300.0,101.5604,101.792,101.5064,101.7843,3902300.0
2011-05-25 09:40:00,131.82,131.91,131.75,131.76,3284200.0,101.7766,101.8461,101.7226,101.7303,3284200.0
2011-05-25 09:45:00,131.76,132.02,131.74,131.95,4400800.0,101.7303,101.931,101.7148,101.877,4400800.0
2011-05-25 09:50:00,131.95,131.95,131.82,131.85,1478700.0,101.877,101.877,101.7766,101.7998,1478700.0
2011-05-25 09:55:00,131.85,131.96,131.8,131.81,1534300.0,101.7998,101.8847,101.7612,101.7689,1534300.0
2011-05-25 10:00:00,131.8,131.92,131.71,131.73,1918600.0,101.7612,101.8538,101.6917,101.7071,1918600.0
2011-05-25 10:05:00,131.72,131.84,131.69,131.77,1410200.0,101.6994,101.792,101.6762,101.738,1410200.0
2011-05-25 10:10:00,131.77,131.78,131.56,131.69,2210100.0,101.738,101.7457,101.5759,101.6762,2210100.0
2011-05-25 10:15:00,131.69,131.78,131.61,131.62,1331100.0,101.6762,101.7457,101.6145,101.6222,1331100.0
2011-05-25 10:20:00,131.62,131.79,131.58,131.76,1600300.0,101.6222,101.7534,101.5913,101.7303,1600300.0
2011-05-25 10:25:00,131.76,131.97,131.75,131.93,2047900.0,101.7303,101.8924,101.7226,101.8615,2047900.0
2011-05-25 10:30:00,131.92,132.04,131.83,131.95,2406900.0,101.8538,101.9465,101.7843,101.877,2406900.0
2011-05-25 10:35:00,131.95,132.22,131.94,132.17,5257100.0,101.877,102.0854,101.8693,102.0468,5257100.0
2011-05-25 10:40:00,132.16,132.27,132.16,132.23,2647600.0,102.0391,102.124,102.0391,102.0932,2647600.0
2011-05-25 10:45:00,132.22,132.26,132.09,132.11,1458700.0,102.0854,102.1163,101.9851,102.0005,1458700.0
2011-05-25 10:50:00,132.11,132.17,132.09,132.11,877000.0,102.0005,102.0468,101.9851,102.0005,877000.0
2011-05-25 10:55:00,132.1,132.21,132.06,132.08,1010700.0,101.9928,102.0777,101.9619,101.9773,1010700.0
2011-05-25 11:00:00,132.08,132.18,132.06,132.18,1159600.0,101.9773,102.0546,101.9619,102.0546,1159600.0
2011-05-25 11:05:00,132.18,132.32,132.17,132.2,2131200.0,102.0546,102.1626,102.0468,102.07,2131200.0
2011-05-25 11:10:00,132.21,132.33,132.19,132.33,1374400.0,102.0777,102.1704,102.0623,102.1704,1374400.0
2011-05-25 11:15:00,132.33,132.35,132.26,132.29,1605200.0,102.1704,102.1858,102.1163,102.1395,1605200.0
2011-05-25 11:20:00,132.3,132.42,132.29,132.31,2492600.0,102.1472,102.2399,102.1395,102.1549,2492600.0
2011-05-25 11:25:00,132.32,132.35,132.26,132.26,1072600.0,102.1626,102.1858,102.1163,102.1163,1072600.0
2011-05-25 11:30:00,132.26,132.33,132.25,132.27,1238500.0,102.1163,102.1704,102.1086,102.124,1238500.0
2011-05-25 11:35:00,132.27,132.44,132.26,132.42,2045000.0,102.124,102.2553,102.1163,102.2399,2045000.0
2011-05-25 11:40:00,132.42,132.49,132.4,132.48,1601500.0,102.2399,102.2939,102.2244,102.2862,1601500.0
2011-05-25 11:45:00,132.48,132.61,132.42,132.43,2351900.0,102.2862,102.3866,102.2399,102.2476,2351900.0
2011-05-25 11:50:00,132.42,132.47,132.37,132.4,857600.0,102.2399,102.2785,102.2013,102.2244,857600.0
2011-05-25 11:55:00,132.41,132.44,132.37,132.4,873900.0,102.2321,102.2553,102.2013,102.2244,873900.0
2011-05-25 12:00:00,132.4,132.46,132.39,132.4,819900.0,102.2244,102.2707,102.2167,102.2244,819900.0
2011-05-25 12:05:00,132.4,132.47,132.35,132.39,812100.0,102.2244,102.2785,102.1858,102.2167,812100.0
2011-05-25 12:10:00,132.38,132.46,132.36,132.4,781400.0,102.209,102.2707,102.1935,102.2244,781400.0
2011-05-25 12:15:00,132.4,132.42,132.31,132.31,487900.0,102.2244,102.2399,102.1549,102.1549,487900.0
2011-05-25 12:20:00,132.32,132.39,132.31,132.34,724500.0,102.1626,102.2167,102.1549,102.1781,724500.0
2011-05-25 12:25:00,132.34,132.41,132.33,132.36,532000.0,102.1781,102.2321,102.1704,102.1935,532000.0
2011-05-25 12:30:00,132.36,132.43,132.32,132.41,540200.0,102.1935,102.2476,102.1626,102.2321,540200.0
2011-05-25 12:35:00,132.41,132.45,132.36,132.38,356000.0,102.2321,102.263,102.1935,102.209,356000.0
2011-05-25 12:40:00,132.37,132.4,132.3,132.33,585400.0,102.2013,102.2244,102.1472,102.1704,585400.0
2011-05-25 12:45:00,132.34,132.38,132.24,132.27,957500.0,102.1781,102.209,102.1009,102.124,957500.0
2011-05-25 12:50:00,132.26,132.29,132.24,132.28,440500.0,102.1163,102.1395,102.1009,102.1318,440500.0
2011-05-25 12:55:00,132.28,132.44,132.27,132.42,888800.0,102.1318,102.2553,102.124,102.2399,888800.0
2011-05-25 13:00:00,132.42,132.46,132.38,132.44,892800.0,102.2399,102.2707,102.209,102.2553,892800.0
2011-05-25 13:05:00,132.44,132.46,132.39,132.45,448600.0,102.2553,102.2707,102.2167,102.263,448600.0
2011-05-25 13:10:00,132.45,132.45,132.32,132.37,940600.0,102.263,102.263,102.1626,102.2013,940600.0
2011-05-25 13:15:00,132.37,132.44,132.33,132.37,560000.0,102.2013,102.2553,102.1704,102.2013,560000.0
2011-05-25 13:20:00,132.38,132.4,132.23,132.25,734800.0,102.209,102.2244,102.0932,102.1086,734800.0
2011-05-25 13:25:00,132.24,132.27,132.17,132.18,1305300.0,102.1009,102.124,102.0468,102.0546,1305300.0
2011-05-25 13:30:00,132.18,132.28,132.16,132.23,870300.0,102.0546,102.1318,102.0391,102.0932,870300.0
2011-05-25 13:35:00,132.24,132.29,132.22,132.23,410000.0,102.1009,102.1395,102.0854,102.0932,410000.0
2011-05-25 13:40:00,132.23,132.36,132.18,132.34,1358400.0,102.0932,102.1935,102.0546,102.1781,1358400.0
2011-05-25 13:45:00,132.35,132.37,132.28,132.29,923300.0,102.1858,102.2013,102.1318,102.1395,923300.0
2011-05-25 13:50:00,132.29,132.31,132.23,132.29,945000.0,102.1395,102.1549,102.0932,102.1395,945000.0
2011-05-25 13:55:00,132.29,132.3,132.23,132.25,418400.0,102.1395,102.1472,102.0932,102.1086,418400.0
2011-05-25 14:00:00,132.24,132.32,132.21,132.23,609300.0,102.1009,102.1626,102.0777,102.0932,609300.0
2011-05-25 14:05:00,132.24,132.29,132.2,132.28,651700.0,102.1009,102.1395,102.07,102.1318,651700.0
2011-05-25 14:10:00,132.28,132.36,132.26,132.36,474600.0,102.1318,102.1935,102.1163,102.1935,474600.0
2011-05-25 14:15:00,132.36,132.43,132.34,132.4,981700.0,102.1935,102.2476,102.1781,102.2244,981700.0
2011-05-25 14:20:00,132.41,132.42,132.35,132.41,708600.0,102.2321,102.2399,102.1858,102.2321,708600.0
2011-05-25 14:25:00,132.41,132.52,132.37,132.5,827900.0,102.2321,102.3171,102.2013,102.3016,827900.0
2011-05-25 14:30:00,132.5,132.52,132.42,132.48,1040400.0,102.3016,102.3171,102.2399,102.2862,1040400.0
2011-05-25 14:35:00,132.48,132.48,132.33,132.39,749500.0,102.2862,102.2862,102.1704,102.2167,749500.0
2011-05-25 14:40:00,132.39,132.42,132.33,132.42,584600.0,102.2167,102.2399,102.1704,102.2399,584600.0
2011-05-25 14:45:00,132.42,132.44,132.38,132.41,841900.0,102.2399,102.2553,102.209,102.2321,841900.0
2011-05-25 14:50:00,132.41,132.52,132.39,132.4,1136500.0,102.2321,102.3171,102.2167,102.2244,1136500.0
2011-05-25 14:55:00,132.4,132.47,132.36,132.45,1294600.0,102.2244,102.2785,102.1935,102.263,1294600.0
2011-05-25 15:00:00,132.46,132.67,132.41,132.66,4579500.0,102.2707,102.4329,102.2321,102.4252,4579500.0
2011-05-25 15:05:00,132.66,132.89,132.64,132.79,3570600.0,102.4252,102.6027,102.4097,102.5255,3570600.0
2011-05-25 15:10:00,132.8,132.94,132.79,132.88,3883300.0,102.5332,102.6413,102.5255,102.595,3883300.0
2011-05-25 15:15:00,132.88,132.9,132.79,132.83,1708800.0,102.595,102.6105,102.5255,102.5564,1708800.0
2011-05-25 15:20:00,132.84,132.86,132.76,132.77,1019600.0,102.5641,102.5796,102.5024,102.5101,1019600.0
2011-05-25 15:25:00,132.77,132.83,132.75,132.82,1371000.0,102.5101,102.5564,102.4946,102.5487,1371000.0
2011-05-25 15:30:00,132.82,132.82,132.7,132.71,1128300.0,102.5487,102.5487,102.456,102.4638,1128300.0
2011-05-25 15:35:00,132.71,132.78,132.67,132.69,1722700.0,102.4638,102.5178,102.4329,102.4483,1722700.0
2011-05-25 15:40:00,132.7,132.77,132.68,132.7,1603000.0,102.456,102.5101,102.4406,102.456,1603000.0
2011-05-25 15:45:00,132.69,132.7,132.51,132.53,5378500.0,102.4483,102.456,102.3093,102.3248,5378500.0
2011-05-25 15:50:00,132.53,132.57,132.43,132.43,2677900.0,102.3248,102.3557,102.2476,102.2476,2677900.0
2011-05-25 15:55:00,132.44,132.45,132.36,132.39,4805700.0,102.2553,102.263,102.1935,102.2167,4805700.0
2011-05-26 09:30:00,132.03,132.18,132.0,132.18,2954700.0,101.9387,102.0546,101.9156,102.0546,2954700.0
2011-05-26 09:35:00,132.17,132.4,132.17,132.38,2896400.0,102.0468,102.2244,102.0468,102.209,2896400.0
2011-05-26 09:40:00,132.38,132.39,132.23,132.34,2091600.0,102.209,102.2167,102.0932,102.1781,2091600.0
2011-05-26 09:45:00,132.33,132.36,132.21,132.36,1500800.0,102.1704,102.1935,102.0777,102.1935,1500800.0
2011-05-26 09:50:00,132.36,132.43,132.1,132.14,2978000.0,102.1935,102.2476,101.9928,102.0237,2978000.0
2011-05-26 09:55:00,132.11,132.14,131.85,131.92,3693900.0,102.0005,102.0237,101.7998,101.8538,3693900.0
2011-05-26 10:00:00,131.92,132.04,131.82,132.04,2663000.0,101.8538,101.9465,101.7766,101.9465,2663000.0
2011-05-26 10:05:00,132.04,132.09,131.9,131.95,2416900.0,101.9465,101.9851,101.8384,101.877,2416900.0
2011-05-26 10:10:00,131.95,132.09,131.78,131.9,2784500.0,101.877,101.9851,101.7457,101.8384,2784500.0
2011-05-26 10:15:00,131.89,132.07,131.88,132.01,1533000.0,101.8306,101.9696,101.8229,101.9233,1533000.0
2011-05-26 10:20:00,132.0,132.2,131.89,132.16,2681200.0,101.9156,102.07,101.8306,102.0391,2681200.0
2011-05-26 10:25:00,132.15,132.2,132.03,132.08,2248500.0,102.0314,102.07,101.9387,101.9773,2248500.0
2011-05-26 10:30:00,132.09,132.12,131.96,132.07,1306300.0,101.9851,102.0082,101.8847,101.9696,1306300.0
2011-05-26 10:35:00,132.06,132.27,132.0,132.23,1525000.0,101.9619,102.124,101.9156,102.0932,1525000.0
2011-05-26 10:40:00,132.23,132.23,132.05,132.19,1075600.0,102.0932,102.0932,101.9542,102.0623,1075600.0
2011-05-26 10:45:00,132.18,132.18,132.01,132.07,2247300.0,102.0546,102.0546,101.9233,101.9696,2247300.0
2011-05-26 10:50:00,132.07,132.12,131.87,131.93,2004600.0,101.9696,102.0082,101.8152,101.8615,2004600.0
2011-05-26 10:55:00,131.93,131.93,131.8,131.87,1800100.0,101.8615,101.8615,101.7612,101.8152,1800100.0
2011-05-26 11:00:00,131.87,131.91,131.78,131.85,1746300.0,101.8152,101.8461,101.7457,101.7998,1746300.0
2011-05-26 11:05:00,131.85,131.99,131.81,131.97,1558900.0,101.7998,101.9079,101.7689,101.8924,1558900.0
2011-05-26 11:10:00,131.97,132.01,131.91,131.96,1151700.0,101.8924,101.9233,101.8461,101.8847,1151700.0
2011-05-26 11:15:00,131.95,132.15,131.91,132.14,1654400.0,101.877,102.0314,101.8461,102.0237,1654400.0
2011-05-26 11:20:00,132.14,132.15,132.02,132.06,1011800.0,102.0237,102.0314,101.931,101.9619,1011800.0
2011-05-26 11:25:00,132.06,132.19,132.06,132.18,999600.0,101.9619,102.0623,101.9619,102.0546,999600.0
2011-05-26 11:30:00,132.18,132.29,132.13,132.14,4674100.0,102.0546,102.1395,102.0159,102.0237,4674100.0
2011-05-26 11:35:00,132.14,132.22,132.02,132.05,1792500.0,102.0237,102.0854,101.931,101.9542,1792500.0
2011-05-26 11:40:00,132.05,132.2,132.04,132.19,837900.0,101.9542,102.07,101.9465,102.0623,837900.0
2011-05-26 11:45:00,132.18,132.21,132.09,132.19,708900.0,102.0546,102.0777,101.9851,102.0623,708900.0
2011-05-26 11:50:00,132.18,132.3,132.15,132.22,1529600.0,102.0546,102.1472,102.0314,102.0854,1529600.0
2011-05-26 11:55:00,132.22,132.3,132.21,132.22,621500.0,102.0854,102.1472,102.0777,102.0854,621500.0
2011-05-26 12:00:00,132.23,132.25,132.17,132.18,523500.0,102.0932,102.1086,102.0468,102.0546,523500.0
2011-05-26 12:05:00,132.17,132.2,132.15,132.16,483300.0,102.0468,102.07,102.0314,102.0391,483300.0
2011-05-26 12:10:00,132.16,132.38,132.15,132.3,3181700.0,102.0391,102.209,102.0314,102.1472,3181700.0
2011-05-26 12:15:00,132.29,132.35,132.24,132.3,1115100.0,102.1395,102.1858,102.1009,102.1472,1115100.0
2011-05-26 12:20:00,132.3,132.36,132.28,132.3,598400.0,102.1472,102.1935,102.1318,102.1472,598400.0
2011-05-26 12:25:00,132.3,132.42,132.3,132.4,1260100.0,102.1472,102.2399,102.1472,102.2244,1260100.0
2011-05-26 12:30:00,132.4,132.46,132.37,132.38,886200.0,102.2244,102.2707,102.2013,102.209,886200.0
2011-05-26 12:35:00,132.37,132.43,132.32,132.4,872200.0,102.2013,102.2476,102.1626,102.2244,872200.0
2011-05-26 12:40:00,132.4,132.54,132.38,132.49,1744300.0,102.2244,102.3325,102.209,102.2939,1744300.0
2011-05-26 12:45:00,132.49,132.7,132.49,132.69,2678100.0,102.2939,102.456,102.2939,102.4483,2678100.0
2011-05-26 12:50:00,132.69,132.74,132.66,132.67,1671200.0,102.4483,102.4869,102.4252,102.4329,1671200.0
2011-05-26 12:55:00,132.67,132.7,132.66,132.67,593300.0,102.4329,102.456,102.4252,102.4329,593300.0
2011-05-26 13:00:00,132.67,132.81,132.67,132.78,1322500.0,102.4329,102.541,102.4329,102.5178,1322500.0
2011-05-26 13:05:00,132.78,132.8,132.7,132.71,1279000.0,102.5178,102.5332,102.456,102.4638,1279000.0
2011-05-26 13:10:00,132.71,132.73,132.65,132.69,903800.0,102.4638,102.4792,102.4174,102.4483,903800.0
2011-05-26 13:15:00,132.7,132.91,132.69,132.86,2778400.0,102.456,102.6182,102.4483,102.5796,2778400.0
2011-05-26 13:20:00,132.86,132.93,132.83,132.93,1167900.0,102.5796,102.6336,102.5564,102.6336,1167900.0
2011-05-26 13:25:00,132.93,132.97,132.85,132.89,1547400.0,102.6336,102.6645,102.5719,102.6027,1547400.0
2011-05-26 13:30:00,132.89,132.92,132.82,132.91,1336000.0,102.6027,102.6259,102.5487,102.6182,1336000.0
2011-05-26 13:35:00,132.91,132.91,132.78,132.85,2129300.0,102.6182,102.6182,102.5178,102.5719,2129300.0
2011-05-26 13:40:00,132.86,132.86,132.79,132.84,556200.0,102.5796,102.5796,102.5255,102.5641,556200.0
2011-05-26 13:45:00,132.85,132.85,132.76,132.77,433300.0,102.5719,102.5719,102.5024,102.5101,433300.0
2011-05-26 13:50:00,132.77,132.93,132.73,132.76,2747100.0,102.5101,102.6336,102.4792,102.5024,2747100.0
2011-05-26 13:55:00,132.76,132.8,132.75,132.79,603600.0,102.5024,102.5332,102.4946,102.5255,603600.0
2011-05-26 14:00:00,132.79,132.9,132.79,132.88,642000.0,102.5255,102.6105,102.5255,102.595,642000.0
2011-05-26 14:05:00,132.88,132.9,132.84,132.87,585900.0,102.595,102.6105,102.5641,102.5873,585900.0
2011-05-26 14:10:00,132.87,132.97,132.84,132.96,991100.0,102.5873,102.6645,102.5641,102.6568,991100.0
2011-05-26 14:15:00,132.96,132.96,132.87,132.9,622100.0,102.6568,102.6568,102.5873,102.6105,622100.0
2011-05-26 14:20:00,132.91,132.96,132.85,132.9,991000.0,102.6182,102.6568,102.5719,102.6105,991000.0
2011-05-26 14:25:00,132.91,133.09,132.91,133.07,1986500.0,102.6182,102.7572,102.6182,102.7417,1986500.0
2011-05-26 14:30:00,133.06,133.19,133.03,133.18,2437400.0,102.734,102.8344,102.7108,102.8266,2437400.0
2011-05-26 14:35:00,133.18,133.24,133.1,133.12,2507600.0,102.8266,102.873,102.7649,102.7803,2507600.0
2011-05-26 14:40:00,133.12,133.15,133.07,133.09,1359600.0,102.7803,102.8035,102.7417,102.7572,1359600.0
2011-05-26 14:45:00,133.09,133.17,133.05,133.15,1108900.0,102.7572,102.8189,102.7263,102.8035,1108900.0
2011-05-26 14:50:00,133.15,133.16,133.03,133.06,1197600.0,102.8035,102.8112,102.7108,102.734,1197600.0
2011-05-26 14:55:00,133.05,133.18,133.05,133.15,1629000.0,102.7263,102.8266,102.7263,102.8035,1629000.0
2011-05-26 15:00:00,133.15,133.16,133.13,133.14,584400.0,102.8035,102.8112,102.788,102.7958,584400.0
2011-05-26 15:05:00,133.13,133.14,133.0,133.02,1089100.0,102.788,102.7958,102.6877,102.7031,1089100.0
2011-05-26 15:10:00,133.02,133.02,132.86,132.9,1849300.0,102.7031,102.7031,102.5796,102.6105,1849300.0
2011-05-26 15:15:00,132.89,132.97,132.86,132.94,1079000.0,102.6027,102.6645,102.5796,102.6413,1079000.0
2011-05-26 15:20:00,132.94,133.07,132.9,133.05,2126300.0,102.6413,102.7417,102.6105,102.7263,2126300.0
2011-05-26 15:25:00,133.05,133.15,133.04,133.13,1127100.0,102.7263,102.8035,102.7185,102.788,1127100.0
2011-05-26 15:30:00,133.13,133.2,133.1,133.14,1800300.0,102.788,102.8421,102.7649,102.7958,1800300.0
2011-05-26 15:35:00,133.14,133.18,133.02,133.17,3868600.0,102.7958,102.8266,102.7031,102.8189,3868600.0
2011-05-26 15:40:00,133.17,133.21,133.08,133.09,1935000.0,102.8189,102.8498,102.7494,102.7572,1935000.0
2011-05-26 15:45:00,133.08,133.1,132.87,132.91,4578100.0,102.7494,102.7649,102.5873,102.6182,4578100.0
2011-05-26 15:50:00,132.91,133.01,132.9,132.96,3043500.0,102.6182,102.6954,102.6105,102.6568,3043500.0
2011-05-26 15:55:00,132.96,132.99,132.84,132.99,7617500.0,102.6568,102.6799,102.5641,102.6799,7617500.0
2011-05-27 09:30:00,133.37,133.45,133.34,133.39,2336400.0,102.9733,103.0351,102.9502,102.9888,2336400.0
2011-05-27 09:35:00,133.4,133.54,133.4,133.5,1908800.0,102.9965,103.1046,102.9965,103.0737,1908800.0
2011-05-27 09:40:00,133.5,133.58,133.44,133.57,1922600.0,103.0737,103.1355,103.0274,103.1278,1922600.0
2011-05-27 09:45:00,133.57,133.7,133.52,133.55,2271700.0,103.1278,103.2281,103.0892,103.1123,2271700.0
2011-05-27 09:50:00,133.56,133.58,133.46,133.54,1679600.0,103.12,103.1355,103.0428,103.1046,1679600.0
2011-05-27 09:55:00,133.55,133.69,133.54,133.62,2302400.0,103.1123,103.2204,103.1046,103.1664,2302400.0
2011-05-27 10:00:00,133.62,133.66,133.23,133.29,6893700.0,103.1664,103.1972,102.8652,102.9116,6893700.0
2011-05-27 10:05:00,133.29,133.4,133.27,133.28,2324600.0,102.9116,102.9965,102.8961,102.9039,2324600.0
2011-05-27 10:10:00,133.29,133.31,133.19,133.21,1497700.0,102.9116,102.927,102.8344,102.8498,1497700.0
2011-05-27 10:15:00,133.22,133.4,133.21,133.4,1485000.0,102.8575,102.9965,102.8498,102.9965,1485000.0
2011-05-27 10:20:00,133.4,133.4,133.29,133.31,1272400.0,102.9965,102.9965,102.9116,102.927,1272400.0
2011-05-27 10:25:00,133.32,133.5,133.31,133.5,1078200.0,102.9347,103.0737,102.927,103.0737,1078200.0
2011-05-27 10:30:00,133.5,133.51,133.41,133.41,803100.0,103.0737,103.0814,103.0042,103.0042,803100.0
2011-05-27 10:35:00,133.41,133.47,133.38,133.39,1051200.0,103.0042,103.0505,102.9811,102.9888,1051200.0
2011-05-27 10:40:00,133.4,133.48,133.38,133.48,585500.0,102.9965,103.0583,102.9811,103.0583,585500.0
2011-05-27 10:45:00,133.47,133.55,133.46,133.53,1984400.0,103.0505,103.1123,103.0428,103.0969,1984400.0
2011-05-27 10:50:00,133.53,133.59,133.49,133.58,1073400.0,103.0969,103.1432,103.066,103.1355,1073400.0
2011-05-27 10:55:00,133.57,133.69,133.55,133.66,1900500.0,103.1278,103.2204,103.1123,103.1972,1900500.0
2011-05-27 11:00:00,133.66,133.84,133.63,133.8,2883700.0,103.1972,103.3362,103.1741,103.3053,2883700.0
2011-05-27 11:05:00,133.81,133.82,133.71,133.74,1825200.0,103.3131,103.3208,103.2358,103.259,1825200.0
2011-05-27 11:10:00,133.75,133.79,133.71,133.75,1135200.0,103.2667,103.2976,103.2358,103.2667,1135200.0
2011-05-27 11:15:00,133.75,133.79,133.71,133.77,768800.0,103.2667,103.2976,103.2358,103.2822,768800.0
2011-05-27 11:20:00,133.77,133.87,133.76,133.79,2525200.0,103.2822,103.3594,103.2745,103.2976,2525200.0
2011-05-27 11:25:00,133.79,133.81,133.64,133.71,1625000.0,103.2976,103.3131,103.1818,103.2358,1625000.0
2011-05-27 11:30:00,133.71,133.72,133.59,133.62,1229200.0,103.2358,103.2436,103.1432,103.1664,1229200.0
2011-05-27 11:35:00,133.62,133.66,133.58,133.65,984700.0,103.1664,103.1972,103.1355,103.1895,984700.0
2011-05-27 11:40:00,133.65,133.72,133.62,133.71,741700.0,103.1895,103.2436,103.1664,103.2358,741700.0
2011-05-27 11:45:00,133.7,133.76,133.7,133.74,538900.0,103.2281,103.2745,103.2281,103.259,538900.0
2011-05-27 11:50:00,133.74,133.79,133.72,133.74,627700.0,103.259,103.2976,103.2436,103.259,627700.0
2011-05-27 11:55:00,133.75,133.77,133.71,133.74,980600.0,103.2667,103.2822,103.2358,103.259,980600.0
2011-05-27 12:00:00,133.75,133.79,133.58,133.58,2639000.0,103.2667,103.2976,103.1355,103.1355,2639000.0
2011-05-27 12:05:00,133.59,133.61,133.53,133.58,953000.0,103.1432,103.1586,103.0969,103.1355,953000.0
2011-05-27 12:10:00,133.58,133.63,133.55,133.59,569200.0,103.1355,103.1741,103.1123,103.1432,569200.0
2011-05-27 12:15:00,133.58,133.66,133.57,133.65,377100.0,103.1355,103.1972,103.1278,103.1895,377100.0
2011-05-27 12:20:00,133.65,133.67,133.61,133.62,383900.0,103.1895,103.205,103.1586,103.1664,383900.0
2011-05-27 12:25:00,133.63,133.65,133.58,133.65,322900.0,103.1741,103.1895,103.1355,103.1895,322900.0
2011-05-27 12:30:00,133.64,133.7,133.63,133.65,591500.0,103.1818,103.2281,103.1741,103.1895,591500.0
2011-05-27 12:35:00,133.65,133.71,133.63,133.71,710400.0,103.1895,103.2358,103.1741,103.2358,710400.0
2011-05-27 12:40:00,133.71,133.71,133.65,133.67,359300.0,103.2358,103.2358,103.1895,103.205,359300.0
2011-05-27 12:45:00,133.66,133.68,133.63,133.66,425900.0,103.1972,103.2127,103.1741,103.1972,425900.0
2011-05-27 12:50:00,133.67,133.7,133.58,133.59,1293300.0,103.205,103.2281,103.1355,103.1432,1293300.0
2011-05-27 12:55:00,133.6,133.61,133.53,133.54,714100.0,103.1509,103.1586,103.0969,103.1046,714100.0
2011-05-27 13:00:00,133.54,133.6,133.53,133.6,637300.0,103.1046,103.1509,103.0969,103.1509,637300.0
2011-05-27 13:05:00,133.61,133.64,133.6,133.63,270700.0,103.1586,103.1818,103.1509,103.1741,270700.0
2011-05-27 13:10:00,133.63,133.66,133.53,133.53,794100.0,103.1741,103.1972,103.0969,103.0969,794100.0
2011-05-27 13:15:00,133.53,133.57,133.49,133.53,789900.0,103.0969,103.1278,103.066,103.0969,789900.0
2011-05-27 13:20:00,133.53,133.56,133.51,133.54,639600.0,103.0969,103.12,103.0814,103.1046,639600.0
2011-05-27 13:25:00,133.54,133.56,133.5,133.53,610200.0,103.1046,103.12,103.0737,103.0969,610200.0
2011-05-27 13:30:00,133.53,133.55,133.47,133.48,816400.0,103.0969,103.1123,103.0505,103.0583,816400.0
2011-05-27 13:35:00,133.49,133.51,133.42,133.45,1265700.0,103.066,103.0814,103.0119,103.0351,1265700.0
2011-05-27 13:40:00,133.45,133.48,133.43,133.44,409500.0,103.0351,103.0583,103.0197,103.0274,409500.0
2011-05-27 13:45:00,133.44,133.52,133.43,133.51,486100.0,103.0274,103.0892,103.0197,103.0814,486100.0
2011-05-27 13:50:00,133.5,133.55,133.47,133.55,778800.0,103.0737,103.1123,103.0505,103.1123,778800.0
2011-05-27 13:55:00,133.55,133.57,133.53,133.53,637800.0,103.1123,103.1278,103.0969,103.0969,637800.0
2011-05-27 14:00:00,133.53,133.59,133.5,133.5,1040200.0,103.0969,103.1432,103.0737,103.0737,1040200.0
2011-05-27 14:05:00,133.5,133.52,133.46,133.5,720300.0,103.0737,103.0892,103.0428,103.0737,720300.0
2011-05-27 14:10:00,133.5,133.51,133.45,133.5,459000.0,103.0737,103.0814,103.0351,103.0737,459000.0
2011-05-27 14:15:00,133.5,133.52,133.49,133.51,338900.0,103.0737,103.0892,103.066,103.0814,338900.0
2011-05-27 14:20:00,133.51,133.54,133.5,133.51,407900.0,103.0814,103.1046,103.0737,103.0814,407900.0
2011-05-27 14:25:00,133.51,133.52,133.48,133.51,425700.0,103.0814,103.0892,103.0583,103.0814,425700.0
2011-05-27 14:30:00,133.51,133.52,133.49,133.5,521600.0,103.0814,103.0892,103.066,103.0737,521600.0
2011-05-27 14:35:00,133.51,133.6,133.5,133.56,829500.0,103.0814,103.1509,103.0737,103.12,829500.0
2011-05-27 14:40:00,133.56,133.57,133.37,133.38,2234700.0,103.12,103.1278,102.9733,102.9811,2234700.0
2011-05-27 14:45:00,133.38,133.39,133.3,133.32,1076500.0,102.9811,102.9888,102.9193,102.9347,1076500.0
2011-05-27 14:50:00,133.32,133.36,133.3,133.36,794400.0,102.9347,102.9656,102.9193,102.9656,794400.0
2011-05-27 14:55:00,133.35,133.36,133.31,133.33,710400.0,102.9579,102.9656,102.927,102.9425,710400.0
2011-05-27 15:00:00,133.33,133.33,133.23,133.28,1531500.0,102.9425,102.9425,102.8652,102.9039,1531500.0
2011-05-27 15:05:00,133.28,133.33,133.27,133.33,798400.0,102.9039,102.9425,102.8961,102.9425,798400.0
2011-05-27 15:10:00,133.33,133.4,133.33,133.36,1304300.0,102.9425,102.9965,102.9425,102.9656,1304300.0
2011-05-27 15:15:00,133.36,133.42,133.33,133.41,525700.0,102.9656,103.0119,102.9425,103.0042,525700.0
2011-05-27 15:20:00,133.41,133.43,133.37,133.42,706600.0,103.0042,103.0197,102.9733,103.0119,706600.0
2011-05-27 15:25:00,133.41,133.5,133.4,133.46,1061100.0,103.0042,103.0737,102.9965,103.0428,1061100.0
2011-05-27 15:30:00,133.46,133.54,133.4,133.54,3176800.0,103.0428,103.1046,102.9965,103.1046,3176800.0
2011-05-27 15:35:00,133.54,133.6,133.5,133.5,1851700.0,103.1046,103.1509,103.0737,103.0737,1851700.0
2011-05-27 15:40:00,133.5,133.52,133.44,133.49,1129600.0,103.0737,103.0892,103.0274,103.066,1129600.0
2011-05-27 15:45:00,133.5,133.55,133.46,133.53,1798700.0,103.0737,103.1123,103.0428,103.0969,1798700.0
2011-05-27 15:50:00,133.53,133.53,133.42,133.45,1982200.0,103.0969,103.0969,103.0119,103.0351,1982200.0
2011-05-27 15:55:00,133.45,133.53,133.43,133.52,4719500.0,103.0351,103.0969,103.0197,103.0892,4719500.0
2011-05-31 09:30:00,134.77,134.89,134.75,134.8,3067200.0,104.0543,104.1469,104.0388,104.0774,3067200.0
2011-05-31 09:35:00,134.8,134.84,134.71,134.71,2642200.0,104.0774,104.1083,104.0079,104.0079,2642200.0
2011-05-31 09:40:00,134.71,134.79,134.58,134.63,4474200.0,104.0079,104.0697,103.9076,103.9462,4474200.0
2011-05-31 09:45:00,134.63,134.71,134.54,134.63,4347700.0,103.9462,104.0079,103.8767,103.9462,4347700.0
2011-05-31 09:50:00,134.63,134.76,134.6,134.61,1684000.0,103.9462,104.0465,103.923,103.9307,1684000.0
2011-05-31 09:55:00,134.61,134.64,134.42,134.45,1856700.0,103.9307,103.9539,103.784,103.8072,1856700.0
2011-05-31 10:00:00,134.45,134.56,134.32,134.32,3733600.0,103.8072,103.8921,103.7068,103.7068,3733600.0
2011-05-31 10:05:00,134.33,134.42,134.32,134.42,2381700.0,103.7145,103.784,103.7068,103.784,2381700.0
2011-05-31 10:10:00,134.41,134.51,134.36,134.37,2021900.0,103.7763,103.8535,103.7377,103.7454,2021900.0
2011-05-31 10:15:00,134.37,134.4,134.26,134.35,2018000.0,103.7454,103.7686,103.6605,103.73,2018000.0
2011-05-31 10:20:00,134.35,134.35,134.16,134.21,2469400.0,103.73,103.73,103.5833,103.6219,2469400.0
2011-05-31 10:25:00,134.22,134.3,134.13,134.28,1581400.0,103.6296,103.6914,103.5601,103.6759,1581400.0
2011-05-31 10:30:00,134.28,134.3,134.1,134.2,1410800.0,103.6759,103.6914,103.537,103.6142,1410800.0
2011-05-31 10:35:00,134.2,134.24,134.09,134.13,2099800.0,103.6142,103.6451,103.5292,103.5601,2099800.0
2011-05-31 10:40:00,134.13,134.21,134.12,134.2,1924500.0,103.5601,103.6219,103.5524,103.6142,1924500.0
2011-05-31 10:45:00,134.21,134.29,134.17,134.21,1594700.0,103.6219,103.6837,103.591,103.6219,1594700.0
2011-05-31 10:50:00,134.22,134.22,134.09,134.2,1473000.0,103.6296,103.6296,103.5292,103.6142,1473000.0
2011-05-31 10:55:00,134.2,134.22,134.13,134.13,830200.0,103.6142,103.6296,103.5601,103.5601,830200.0
2011-05-31 11:00:00,134.13,134.2,134.08,134.2,2685000.0,103.5601,103.6142,103.5215,103.6142,2685000.0
2011-05-31 11:05:00,134.2,134.26,134.13,134.16,2999600.0,103.6142,103.6605,103.5601,103.5833,2999600.0
2011-05-31 11:10:00,134.16,134.23,134.13,134.23,2778100.0,103.5833,103.6373,103.5601,103.6373,2778100.0
2011-05-31 11:15:00,134.23,134.23,134.15,134.17,1452200.0,103.6373,103.6373,103.5756,103.591,1452200.0
2011-05-31 11:20:00,134.17,134.21,134.15,134.19,580400.0,103.591,103.6219,103.5756,103.6065,580400.0
2011-05-31 11:25:00,134.19,134.2,134.07,134.16,1535900.0,103.6065,103.6142,103.5138,103.5833,1535900.0
2011-05-31 11:30:00,134.17,134.3,134.16,134.29,2103800.0,103.591,103.6914,103.5833,103.6837,2103800.0
2011-05-31 11:35:00,134.28,134.32,134.19,134.19,833200.0,103.6759,103.7068,103.6065,103.6065,833200.0
2011-05-31 11:40:00,134.19,134.25,134.19,134.21,711900.0,103.6065,103.6528,103.6065,103.6219,711900.0
2011-05-31 11:45:00,134.22,134.25,134.17,134.19,421600.0,103.6296,103.6528,103.591,103.6065,421600.0
2011-05-31 11:50:00,134.19,134.21,134.16,134.18,405500.0,103.6065,103.6219,103.5833,103.5987,405500.0
2011-05-31 11:55:00,134.18,134.18,133.99,134.04,1461900.0,103.5987,103.5987,103.452,103.4906,1461900.0
2011-05-31 12:00:00,134.04,134.05,133.91,133.99,1423200.0,103.4906,103.4984,103.3903,103.452,1423200.0
2011-05-31 12:05:00,133.99,134.14,133.97,134.13,1771600.0,103.452,103.5678,103.4366,103.5601,1771600.0
2011-05-31 12:10:00,134.13,134.13,134.05,134.06,577500.0,103.5601,103.5601,103.4984,103.5061,577500.0
2011-05-31 12:15:00,134.05,134.06,133.95,134.01,755800.0,103.4984,103.5061,103.4211,103.4675,755800.0
2011-05-31 12:20:00,134.01,134.07,133.96,134.04,1078300.0,103.4675,103.5138,103.4289,103.4906,1078300.0
2011-05-31 12:25:00,134.05,134.12,134.04,134.06,643700.0,103.4984,103.5524,103.4906,103.5061,643700.0
2011-05-31 12:30:00,134.05,134.07,133.84,133.89,1504200.0,103.4984,103.5138,103.3362,103.3748,1504200.0
2011-05-31 12:35:00,133.89,134.14,133.86,133.92,1123200.0,103.3748,103.5678,103.3517,103.398,1123200.0
2011-05-31 12:40:00,133.93,134.0,133.91,133.97,1393500.0,103.4057,103.4598,103.3903,103.4366,1393500.0
2011-05-31 12:45:00,133.96,134.02,133.95,133.98,496500.0,103.4289,103.4752,103.4211,103.4443,496500.0
2011-05-31 12:50:00,133.99,134.09,133.93,134.05,692700.0,103.452,103.5292,103.4057,103.4984,692700.0
2011-05-31 12:55:00,134.04,134.07,133.99,134.0,470900.0,103.4906,103.5138,103.452,103.4598,470900.0
2011-05-31 13:00:00,134.0,134.11,133.98,134.08,395200.0,103.4598,103.5447,103.4443,103.5215,395200.0
2011-05-31 13:05:00,134.09,134.14,134.05,134.13,967600.0,103.5292,103.5678,103.4984,103.5601,967600.0
2011-05-31 13:10:00,134.12,134.17,134.11,134.16,1710000.0,103.5524,103.591,103.5447,103.5833,1710000.0
2011-05-31 13:15:00,134.15,134.24,134.12,134.22,2147900.0,103.5756,103.6451,103.5524,103.6296,2147900.0
2011-05-31 13:20:00,134.22,134.26,134.19,134.22,956000.0,103.6296,103.6605,103.6065,103.6296,956000.0
2011-05-31 13:25:00,134.22,134.23,134.16,134.17,675600.0,103.6296,103.6373,103.5833,103.591,675600.0
2011-05-31 13:30:00,134.17,134.21,134.16,134.2,358600.0,103.591,103.6219,103.5833,103.6142,358600.0
2011-05-31 13:35:00,134.21,134.28,134.19,134.19,801400.0,103.6219,103.6759,103.6065,103.6065,801400.0
2011-05-31 13:40:00,134.19,134.28,134.17,134.28,396500.0,103.6065,103.6759,103.591,103.6759,396500.0
2011-05-31 13:45:00,134.27,134.35,134.27,134.28,1128300.0,103.6682,103.73,103.6682,103.6759,1128300.0
2011-05-31 13:50:00,134.28,134.4,134.27,134.34,2678500.0,103.6759,103.7686,103.6682,103.7223,2678500.0
2011-05-31 13:55:00,134.34,134.38,134.33,134.33,400500.0,103.7223,103.7531,103.7145,103.7145,400500.0
2011-05-31 14:00:00,134.33,134.34,134.29,134.32,451400.0,103.7145,103.7223,103.6837,103.7068,451400.0
2011-05-31 14:05:00,134.32,134.38,134.28,134.37,1129800.0,103.7068,103.7531,103.6759,103.7454,1129800.0
2011-05-31 14:10:00,134.38,134.4,134.31,134.34,706400.0,103.7531,103.7686,103.6991,103.7223,706400.0
2011-05-31 14:15:00,134.34,134.36,134.31,134.35,502200.0,103.7223,103.7377,103.6991,103.73,502200.0
2011-05-31 14:20:00,134.35,134.37,134.28,134.37,425700.0,103.73,103.7454,103.6759,103.7454,425700.0
2011-05-31 14:25:00,134.37,134.37,134.27,134.28,633800.0,103.7454,103.7454,103.6682,103.6759,633800.0
2011-05-31 14:30:00,134.29,134.3,134.2,134.25,1181600.0,103.6837,103.6914,103.6142,103.6528,1181600.0
2011-05-31 14:35:00,134.25,134.27,134.24,134.25,271900.0,103.6528,103.6682,103.6451,103.6528,271900.0
2011-05-31 14:40:00,134.25,134.37,134.25,134.33,2060600.0,103.6528,103.7454,103.6528,103.7145,2060600.0
2011-05-31 14:45:00,134.33,134.36,134.24,134.25,959300.0,103.7145,103.7377,103.6451,103.6528,959300.0
2011-05-31 14:50:00,134.25,134.33,134.24,134.3,689200.0,103.6528,103.7145,103.6451,103.6914,689200.0
2011-05-31 14:55:00,134.31,134.33,134.27,134.32,774800.0,103.6991,103.7145,103.6682,103.7068,774800.0
2011-05-31 15:00:00,134.31,134.31,134.22,134.24,1053200.0,103.6991,103.6991,103.6296,103.6451,1053200.0
2011-05-31 15:05:00,134.24,134.25,134.21,134.23,656200.0,103.6451,103.6528,103.6219,103.6373,656200.0
2011-05-31 15:10:00,134.24,134.25,134.19,134.24,775800.0,103.6451,103.6528,103.6065,103.6451,775800.0
2011-05-31 15:15:00,134.23,134.31,134.22,134.3,764400.0,103.6373,103.6991,103.6296,103.6914,764400.0
2011-05-31 15:20:00,134.3,134.42,134.29,134.41,2174200.0,103.6914,103.784,103.6837,103.7763,2174200.0
2011-05-31 15:25:00,134.41,134.47,134.4,134.42,3047000.0,103.7763,103.8226,103.7686,103.784,3047000.0
2011-05-31 15:30:00,134.42,134.44,134.3,134.41,1960700.0,103.784,103.7995,103.6914,103.7763,1960700.0
2011-05-31 15:35:00,134.4,134.41,134.37,134.39,820700.0,103.7686,103.7763,103.7454,103.7609,820700.0
2011-05-31 15:40:00,134.38,134.63,134.38,134.61,4580000.0,103.7531,103.9462,103.7531,103.9307,4580000.0
2011-05-31 15:45:00,134.6,134.7,134.59,134.63,4583500.0,103.923,104.0002,103.9153,103.9462,4583500.0
2011-05-31 15:50:00,134.68,134.79,134.62,134.78,6112200.0,103.9848,104.0697,103.9384,104.062,6112200.0
2011-05-31 15:55:00,134.78,134.91,134.77,134.89,10652800.0,104.062,104.1624,104.0543,104.1469,10652800.0
2011-06-01 09:30:00,134.5,134.58,134.47,134.53,4356800.0,103.8458,103.9076,103.8226,103.869,4356800.0
2011-06-01 09:35:00,134.54,134.6,134.44,134.5,3087900.0,103.8767,103.923,103.7995,103.8458,3087900.0
2011-06-01 09:40:00,134.5,134.58,134.44,134.47,1967500.0,103.8458,103.9076,103.7995,103.8226,1967500.0
2011-06-01 09:45:00,134.47,134.51,134.34,134.35,2611700.0,103.8226,103.8535,103.7223,103.73,2611700.0
2011-06-01 09:50:00,134.36,134.4,134.3,134.35,2655000.0,103.7377,103.7686,103.6914,103.73,2655000.0
2011-06-01 09:55:00,134.36,134.43,134.25,134.28,2208700.0,103.7377,103.7918,103.6528,103.6759,2208700.0
2011-06-01 10:00:00,134.28,134.28,133.87,134.04,10055900.0,103.6759,103.6759,103.3594,103.4906,10055900.0
2011-06-01 10:05:00,134.03,134.08,133.91,133.92,3920100.0,103.4829,103.5215,103.3903,103.398,3920100.0
2011-06-01 10:10:00,133.92,133.92,133.66,133.77,4314100.0,103.398,103.398,103.1972,103.2822,4314100.0
2011-06-01 10:15:00,133.77,133.87,133.71,133.86,2803300.0,103.2822,103.3594,103.2358,103.3517,2803300.0
2011-06-01 10:20:00,133.86,133.95,133.79,133.85,2744000.0,103.3517,103.4211,103.2976,103.3439,2744000.0
2011-06-01 10:25:00,133.85,133.86,133.68,133.69,1849500.0,103.3439,103.3517,103.2127,103.2204,1849500.0
2011-06-01 10:30:00,133.7,133.77,133.62,133.63,2471800.0,103.2281,103.2822,103.1664,103.1741,2471800.0
2011-06-01 10:35:00,133.64,133.77,133.63,133.64,1742300.0,103.1818,103.2822,103.1741,103.1818,1742300.0
2011-06-01 10:40:00,133.64,133.68,133.47,133.53,2966800.0,103.1818,103.2127,103.0505,103.0969,2966800.0
2011-06-01 10:45:00,133.53,133.58,133.36,133.36,2880800.0,103.0969,103.1355,102.9656,102.9656,2880800.0
2011-06-01 10:50:00,133.36,133.4,133.2,133.38,4110100.0,102.9656,102.9965,102.8421,102.9811,4110100.0
2011-06-01 10:55:00,133.37,133.5,133.3,133.5,2049700.0,102.9733,103.0737,102.9193,103.0737,2049700.0
2011-06-01 11:00:00,133.49,133.57,133.44,133.49,2671700.0,103.066,103.1278,103.0274,103.066,2671700.0
2011-06-01 11:05:00,133.49,133.62,133.48,133.61,1382600.0,103.066,103.1664,103.0583,103.1586,1382600.0
2011-06-01 11:10:00,133.6,133.62,133.52,133.52,1373300.0,103.1509,103.1664,103.0892,103.0892,1373300.0
2011-06-01 11:15:00,133.52,133.55,133.44,133.45,1084100.0,103.0892,103.1123,103.0274,103.0351,1084100.0
2011-06-01 11:20:00,133.45,133.56,133.45,133.51,806100.0,103.0351,103.12,103.0351,103.0814,806100.0
2011-06-01 11:25:00,133.51,133.67,133.49,133.66,1388800.0,103.0814,103.205,103.066,103.1972,1388800.0
2011-06-01 11:30:00,133.66,133.71,133.45,133.48,2120600.0,103.1972,103.2358,103.0351,103.0583,2120600.0
2011-06-01 11:35:00,133.48,133.49,133.39,133.42,831500.0,103.0583,103.066,102.9888,103.0119,831500.0
2011-06-01 11:40:00,133.43,133.53,133.42,133.5,742900.0,103.0197,103.0969,103.0119,103.0737,742900.0
2011-06-01 11:45:00,133.5,133.52,133.36,133.42,1064500.0,103.0737,103.0892,102.9656,103.0119,1064500.0
2011-06-01 11:50:00,133.42,133.45,133.36,133.37,635100.0,103.0119,103.0351,102.9656,102.9733,635100.0
2011-06-01 11:55:00,133.37,133.43,133.36,133.4,640700.0,102.9733,103.0197,102.9656,102.9965,640700.0
2011-06-01 12:00:00,133.38,133.48,133.32,133.33,1230900.0,102.9811,103.0583,102.9347,102.9425,1230900.0
2011-06-01 12:05:00,133.33,133.34,133.03,133.06,5171300.0,102.9425,102.9502,102.7108,102.734,5171300.0
2011-06-01 12:10:00,133.06,133.09,132.87,132.94,2908800.0,102.734,102.7572,102.5873,102.6413,2908800.0
2011-06-01 12:15:00,132.95,133.01,132.85,132.92,1869500.0,102.6491,102.6954,102.5719,102.6259,1869500.0
2011-06-01 12:20:00,132.92,133.04,132.82,133.02,2682900.0,102.6259,102.7185,102.5487,102.7031,2682900.0
2011-06-01 12:25:00,133.02,133.03,132.94,132.95,1311100.0,102.7031,102.7108,102.6413,102.6491,1311100.0
2011-06-01 12:30:00,132.95,133.09,132.94,133.06,1476300.0,102.6491,102.7572,102.6413,102.734,1476300.0
2011-06-01 12:35:00,133.06,133.15,133.03,133.14,1324400.0,102.734,102.8035,102.7108,102.7958,1324400.0
2011-06-01 12:40:00,133.15,133.16,133.02,133.09,907800.0,102.8035,102.8112,102.7031,102.7572,907800.0
2011-06-01 12:45:00,133.09,133.12,133.07,133.12,637100.0,102.7572,102.7803,102.7417,102.7803,637100.0
2011-06-01 12:50:00,133.11,133.12,133.03,133.06,670700.0,102.7726,102.7803,102.7108,102.734,670700.0
2011-06-01 12:55:00,133.06,133.07,132.92,132.98,1083400.0,102.734,102.7417,102.6259,102.6722,1083400.0
2011-06-01 13:00:00,132.99,133.11,132.97,133.06,1092200.0,102.6799,102.7726,102.6645,102.734,1092200.0
2011-06-01 13:05:00,133.07,133.07,132.93,132.97,701100.0,102.7417,102.7417,102.6336,102.6645,701100.0
2011-06-01 13:10:00,132.96,132.97,132.75,132.77,1752400.0,102.6568,102.6645,102.4946,102.5101,1752400.0
2011-06-01 13:15:00,132.77,132.89,132.71,132.87,1845200.0,102.5101,102.6027,102.4638,102.5873,1845200.0
2011-06-01 13:20:00,132.87,132.88,132.67,132.74,1996200.0,102.5873,102.595,102.4329,102.4869,1996200.0
2011-06-01 13:25:00,132.73,132.76,132.5,132.62,3899100.0,102.4792,102.5024,102.3016,102.3943,3899100.0
2011-06-01 13:30:00,132.62,132.75,132.51,132.71,2331200.0,102.3943,102.4946,102.3093,102.4638,2331200.0
2011-06-01 13:35:00,132.71,132.81,132.66,132.79,1329100.0,102.4638,102.541,102.4252,102.5255,1329100.0
2011-06-01 13:40:00,132.78,132.84,132.74,132.83,973500.0,102.5178,102.5641,102.4869,102.5564,973500.0
2011-06-01 13:45:00,132.84,132.85,132.74,132.8,908200.0,102.5641,102.5719,102.4869,102.5332,908200.0
2011-06-01 13:50:00,132.8,132.82,132.68,132.71,897600.0,102.5332,102.5487,102.4406,102.4638,897600.0
2011-06-01 13:55:00,132.7,132.87,132.68,132.84,1820600.0,102.456,102.5873,102.4406,102.5641,1820600.0
2011-06-01 14:00:00,132.83,132.83,132.73,132.79,1120200.0,102.5564,102.5564,102.4792,102.5255,1120200.0
2011-06-01 14:05:00,132.79,132.8,132.72,132.75,753600.0,102.5255,102.5332,102.4715,102.4946,753600.0
2011-06-01 14:10:00,132.75,132.77,132.54,132.6,2006700.0,102.4946,102.5101,102.3325,102.3788,2006700.0
2011-06-01 14:15:00,132.6,132.71,132.53,132.69,2175000.0,102.3788,102.4638,102.3248,102.4483,2175000.0
2011-06-01 14:20:00,132.7,132.77,132.65,132.67,1223100.0,102.456,102.5101,102.4174,102.4329,1223100.0
2011-06-01 14:25:00,132.66,132.69,132.55,132.56,1515700.0,102.4252,102.4483,102.3402,102.3479,1515700.0
2011-06-01 14:30:00,132.55,132.55,132.34,132.42,4876900.0,102.3402,102.3402,102.1781,102.2399,4876900.0
2011-06-01 14:35:00,132.43,132.51,132.32,132.51,1882100.0,102.2476,102.3093,102.1626,102.3093,1882100.0
2011-06-01 14:40:00,132.5,132.5,132.28,132.37,1628200.0,102.3016,102.3016,102.1318,102.2013,1628200.0
2011-06-01 14:45:00,132.37,132.49,132.24,132.4,3438600.0,102.2013,102.2939,102.1009,102.2244,3438600.0
2011-06-01 14:50:00,132.4,132.55,132.36,132.54,2102900.0,102.2244,102.3402,102.1935,102.3325,2102900.0
2011-06-01 14:55:00,132.54,132.57,132.47,132.55,2888100.0,102.3325,102.3557,102.2785,102.3402,2888100.0
2011-06-01 15:00:00,132.55,132.59,132.42,132.54,2097800.0,102.3402,102.3711,102.2399,102.3325,2097800.0
2011-06-01 15:05:00,132.54,132.64,132.47,132.51,2005900.0,102.3325,102.4097,102.2785,102.3093,2005900.0
2011-06-01 15:10:00,132.51,132.56,132.31,132.32,1948700.0,102.3093,102.3479,102.1549,102.1626,1948700.0
2011-06-01 15:15:00,132.32,132.36,132.24,132.34,2089500.0,102.1626,102.1935,102.1009,102.1781,2089500.0
2011-06-01 15:20:00,132.34,132.35,132.09,132.11,3417300.0,102.1781,102.1858,101.9851,102.0005,3417300.0
2011-06-01 15:25:00,132.1,132.26,132.09,132.26,3312600.0,101.9928,102.1163,101.9851,102.1163,3312600.0
2011-06-01 15:30:00,132.25,132.32,132.2,132.29,2006800.0,102.1086,102.1626,102.07,102.1395,2006800.0
2011-06-01 15:35:00,132.29,132.31,132.24,132.27,1394800.0,102.1395,102.1549,102.1009,102.124,1394800.0
2011-06-01 15:40:00,132.27,132.27,131.92,131.92,4485800.0,102.124,102.124,101.8538,101.8538,4485800.0
2011-06-01 15:45:00,131.93,132.0,131.8,131.86,6247400.0,101.8615,101.9156,101.7612,101.8075,6247400.0
2011-06-01 15:50:00,131.86,132.0,131.76,132.0,5744200.0,101.8075,101.9156,101.7303,101.9156,5744200.0
2011-06-01 15:55:00,132.0,132.0,131.85,131.86,8399200.0,101.9156,101.9156,101.7998,101.8075,8399200.0
2011-06-02 09:30:00,131.97,132.13,131.89,132.13,4171600.0,101.8924,102.0159,101.8306,102.0159,4171600.0
2011-06-02 09:35:00,132.13,132.24,131.86,131.99,7654900.0,102.0159,102.1009,101.8075,101.9079,7654900.0
2011-06-02 09:40:00,131.99,132.0,131.53,131.63,5050400.0,101.9079,101.9156,101.5527,101.6299,5050400.0
2011-06-02 09:45:00,131.63,131.75,131.36,131.48,7330400.0,101.6299,101.7226,101.4214,101.5141,7330400.0
2011-06-02 09:50:00,131.47,131.87,131.42,131.77,4648000.0,101.5064,101.8152,101.4678,101.738,4648000.0
2011-06-02 09:55:00,131.77,131.95,131.75,131.94,3210900.0,101.738,101.877,101.7226,101.8693,3210900.0
2011-06-02 10:00:00,131.94,132.1,131.8,132.07,5034900.0,101.8693,101.9928,101.7612,101.9696,5034900.0
2011-06-02 10:05:00,132.07,132.09,131.91,131.96,2491800.0,101.9696,101.9851,101.8461,101.8847,2491800.0
2011-06-02 10:10:00,131.96,132.16,131.94,131.99,3463600.0,101.8847,102.0391,101.8693,101.9079,3463600.0
2011-06-02 10:15:00,131.99,132.04,131.83,131.88,2304400.0,101.9079,101.9465,101.7843,101.8229,2304400.0
2011-06-02 10:20:00,131.88,131.89,131.75,131.78,2258900.0,101.8229,101.8306,101.7226,101.7457,2258900.0
2011-06-02 10:25:00,131.78,131.96,131.75,131.94,1552700.0,101.7457,101.8847,101.7226,101.8693,1552700.0
2011-06-02 10:30:00,131.95,132.1,131.87,132.08,2246000.0,101.877,101.9928,101.8152,101.9773,2246000.0
2011-06-02 10:35:00,132.07,132.13,131.99,132.09,1073500.0,101.9696,102.0159,101.9079,101.9851,1073500.0
2011-06-02 10:40:00,132.09,132.22,131.98,132.08,3036000.0,101.9851,102.0854,101.9001,101.9773,3036000.0
2011-06-02 10:45:00,132.07,132.13,132.0,132.05,1142000.0,101.9696,102.0159,101.9156,101.9542,1142000.0
2011-06-02 10:50:00,132.05,132.08,131.91,131.99,1206800.0,101.9542,101.9773,101.8461,101.9079,1206800.0
2011-06-02 10:55:00,131.98,132.02,131.87,131.9,1258900.0,101.9001,101.931,101.8152,101.8384,1258900.0
2011-06-02 11:00:00,131.9,132.0,131.82,131.95,1051100.0,101.8384,101.9156,101.7766,101.877,1051100.0
2011-06-02 11:05:00,131.94,131.96,131.71,131.75,1658100.0,101.8693,101.8847,101.6917,101.7226,1658100.0
2011-06-02 11:10:00,131.75,131.78,131.58,131.7,2382300.0,101.7226,101.7457,101.5913,101.684,2382300.0
2011-06-02 11:15:00,131.69,131.73,131.6,131.67,1292000.0,101.6762,101.7071,101.6067,101.6608,1292000.0
2011-06-02 11:20:00,131.67,131.72,131.47,131.59,2194700.0,101.6608,101.6994,101.5064,101.599,2194700.0
2011-06-02 11:25:00,131.59,131.59,131.36,131.4,1693500.0,101.599,101.599,101.4214,101.4523,1693500.0
2011-06-02 11:30:00,131.41,131.42,131.18,131.23,4567400.0,101.46,101.4678,101.2825,101.3211,4567400.0
2011-06-02 11:35:00,131.23,131.34,131.13,131.14,2269600.0,101.3211,101.406,101.2439,101.2516,2269600.0
2011-06-02 11:40:00,131.15,131.29,131.09,131.26,2717500.0,101.2593,101.3674,101.213,101.3442,2717500.0
2011-06-02 11:45:00,131.26,131.29,130.96,131.09,4169700.0,101.3442,101.3674,101.1126,101.213,4169700.0
2011-06-02 11:50:00,131.07,131.2,131.05,131.12,3055300.0,101.1975,101.2979,101.1821,101.2361,3055300.0
2011-06-02 11:55:00,131.13,131.34,131.12,131.3,1716700.0,101.2439,101.406,101.2361,101.3751,1716700.0
2011-06-02 12:00:00,131.3,131.31,131.24,131.26,808400.0,101.3751,101.3828,101.3288,101.3442,808400.0
2011-06-02 12:05:00,131.27,131.29,131.11,131.14,1499800.0,101.352,101.3674,101.2284,101.2516,1499800.0
2011-06-02 12:10:00,131.14,131.23,131.11,131.22,1334500.0,101.2516,101.3211,101.2284,101.3134,1334500.0
2011-06-02 12:15:00,131.23,131.38,131.21,131.37,1848400.0,101.3211,101.4369,101.3056,101.4292,1848400.0
2011-06-02 12:20:00,131.37,131.45,131.31,131.34,1318800.0,101.4292,101.4909,101.3828,101.406,1318800.0
2011-06-02 12:25:00,131.34,131.37,131.2,131.37,1043400.0,101.406,101.4292,101.2979,101.4292,1043400.0
2011-06-02 12:30:00,131.37,131.38,131.27,131.31,619500.0,101.4292,101.4369,101.352,101.3828,619500.0
2011-06-02 12:35:00,131.31,131.34,131.18,131.26,1017500.0,101.3828,101.406,101.2825,101.3442,1017500.0
2011-06-02 12:40:00,131.26,131.53,131.2,131.51,1558300.0,101.3442,101.5527,101.2979,101.5373,1558300.0
2011-06-02 12:45:00,131.51,131.55,131.42,131.54,2163800.0,101.5373,101.5681,101.4678,101.5604,2163800.0
2011-06-02 12:50:00,131.54,131.74,131.53,131.68,2660800.0,101.5604,101.7148,101.5527,101.6685,2660800.0
2011-06-02 12:55:00,131.69,131.69,131.58,131.62,803900.0,101.6762,101.6762,101.5913,101.6222,803900.0
2011-06-02 13:00:00,131.62,131.77,131.62,131.73,1584800.0,101.6222,101.738,101.6222,101.7071,1584800.0
2011-06-02 13:05:00,131.73,131.88,131.71,131.72,2056800.0,101.7071,101.8229,101.6917,101.6994,2056800.0
2011-06-02 13:10:00,131.72,131.74,131.59,131.63,987100.0,101.6994,101.7148,101.599,101.6299,987100.0
2011-06-02 13:15:00,131.62,131.74,131.61,131.73,1246700.0,101.6222,101.7148,101.6145,101.7071,1246700.0
2011-06-02 13:20:00,131.72,131.78,131.67,131.68,584300.0,101.6994,101.7457,101.6608,101.6685,584300.0
2011-06-02 13:25:00,131.68,131.87,131.64,131.8,1458200.0,101.6685,101.8152,101.6376,101.7612,1458200.0
2011-06-02 13:30:00,131.8,131.8,131.57,131.66,4307100.0,101.7612,101.7612,101.5836,101.6531,4307100.0
2011-06-02 13:35:00,131.66,131.67,131.52,131.56,1541800.0,101.6531,101.6608,101.545,101.5759,1541800.0
2011-06-02 13:40:00,131.55,131.72,131.55,131.69,924800.0,101.5681,101.6994,101.5681,101.6762,924800.0
2011-06-02 13:45:00,131.69,131.73,131.63,131.65,554400.0,101.6762,101.7071,101.6299,101.6453,554400.0
2011-06-02 13:50:00,131.65,131.73,131.56,131.73,809400.0,101.6453,101.7071,101.5759,101.7071,809400.0
2011-06-02 13:55:00,131.73,131.97,131.71,131.92,2523600.0,101.7071,101.8924,101.6917,101.8538,2523600.0
2011-06-02 14:00:00,131.92,132.03,131.91,131.91,1599200.0,101.8538,101.9387,101.8461,101.8461,1599200.0
2011-06-02 14:05:00,131.92,131.94,131.84,131.87,920900.0,101.8538,101.8693,101.792,101.8152,920900.0
2011-06-02 14:10:00,131.87,132.07,131.87,132.06,2238800.0,101.8152,101.9696,101.8152,101.9619,2238800.0
2011-06-02 14:15:00,132.05,132.14,131.68,131.75,4796500.0,101.9542,102.0237,101.6685,101.7226,4796500.0
2011-06-02 14:20:00,131.75,131.76,131.61,131.64,1809300.0,101.7226,101.7303,101.6145,101.6376,1809300.0
2011-06-02 14:25:00,131.63,131.78,131.59,131.72,1236900.0,101.6299,101.7457,101.599,101.6994,1236900.0
2011-06-02 14:30:00,131.72,131.93,131.67,131.92,1342400.0,101.6994,101.8615,101.6608,101.8538,1342400.0
2011-06-02 14:35:00,131.92,131.97,131.85,131.86,784700.0,101.8538,101.8924,101.7998,101.8075,784700.0
2011-06-02 14:40:00,131.86,131.95,131.84,131.86,706300.0,101.8075,101.877,101.792,101.8075,706300.0
2011-06-02 14:45:00,131.86,132.02,131.82,132.0,972200.0,101.8075,101.931,101.7766,101.9156,972200.0
2011-06-02 14:50:00,131.99,132.07,131.97,132.04,1195500.0,101.9079,101.9696,101.8924,101.9465,1195500.0
2011-06-02 14:55:00,132.03,132.1,131.97,132.09,815000.0,101.9387,101.9928,101.8924,101.9851,815000.0
2011-06-02 15:00:00,132.09,132.16,131.97,132.05,2776500.0,101.9851,102.0391,101.8924,101.9542,2776500.0
2011-06-02 15:05:00,132.05,132.1,131.97,131.99,998700.0,101.9542,101.9928,101.8924,101.9079,998700.0
2011-06-02 15:10:00,131.98,132.06,131.96,131.97,825700.0,101.9001,101.9619,101.8847,101.8924,825700.0
2011-06-02 15:15:00,131.97,132.03,131.87,131.89,1095400.0,101.8924,101.9387,101.8152,101.8306,1095400.0
2011-06-02 15:20:00,131.89,131.99,131.88,131.94,890200.0,101.8306,101.9079,101.8229,101.8693,890200.0
2011-06-02 15:25:00,131.94,131.95,131.86,131.94,1002400.0,101.8693,101.877,101.8075,101.8693,1002400.0
2011-06-02 15:30:00,131.93,132.01,131.8,131.87,2094700.0,101.8615,101.9233,101.7612,101.8152,2094700.0
2011-06-02 15:35:00,131.87,131.89,131.77,131.81,1330000.0,101.8152,101.8306,101.738,101.7689,1330000.0
2011-06-02 15:40:00,131.82,131.95,131.81,131.9,2179800.0,101.7766,101.877,101.7689,101.8384,2179800.0
2011-06-02 15:45:00,131.89,131.9,131.74,131.77,2021300.0,101.8306,101.8384,101.7148,101.738,2021300.0
2011-06-02 15:50:00,131.77,131.77,131.6,131.64,4054400.0,101.738,101.738,101.6067,101.6376,4054400.0
2011-06-02 15:55:00,131.64,131.75,131.62,131.7,5631200.0,101.6376,101.7226,101.6222,101.684,5631200.0
2011-06-03 09:30:00,130.15,130.34,130.08,130.32,6670400.0,100.4872,100.6339,100.4332,100.6185,6670400.0
2011-06-03 09:35:00,130.31,130.42,130.24,130.39,5400400.0,100.6108,100.6957,100.5567,100.6725,5400400.0
2011-06-03 09:40:00,130.39,130.52,130.35,130.43,5123200.0,100.6725,100.7729,100.6416,100.7034,5123200.0
2011-06-03 09:45:00,130.43,130.57,130.42,130.5,2491800.0,100.7034,100.8115,100.6957,100.7574,2491800.0
2011-06-03 09:50:00,130.5,130.59,130.38,130.42,3306100.0,100.7574,100.8269,100.6648,100.6957,3306100.0
2011-06-03 09:55:00,130.42,130.65,130.4,130.54,2764800.0,100.6957,100.8733,100.6802,100.7883,2764800.0
2011-06-03 10:00:00,130.54,130.85,130.53,130.76,6639400.0,100.7883,101.0277,100.7806,100.9582,6639400.0
2011-06-03 10:05:00,130.77,130.79,130.58,130.72,3298400.0,100.9659,100.9814,100.8192,100.9273,3298400.0
2011-06-03 10:10:00,130.73,130.89,130.63,130.65,3216700.0,100.935,101.0586,100.8578,100.8733,3216700.0
2011-06-03 10:15:00,130.65,130.71,130.59,130.62,2241600.0,100.8733,100.9196,100.8269,100.8501,2241600.0
2011-06-03 10:20:00,130.63,130.63,130.51,130.6,2713800.0,100.8578,100.8578,100.7652,100.8347,2713800.0
2011-06-03 10:25:00,130.6,130.96,130.57,130.92,4135000.0,100.8347,101.1126,100.8115,101.0817,4135000.0
2011-06-03 10:30:00,130.92,131.09,130.89,131.06,3175600.0,101.0817,101.213,101.0586,101.1898,3175600.0
2011-06-03 10:35:00,131.05,131.14,130.9,131.03,3573200.0,101.1821,101.2516,101.0663,101.1667,3573200.0
2011-06-03 10:40:00,131.03,131.24,130.99,131.15,5960500.0,101.1667,101.3288,101.1358,101.2593,5960500.0
2011-06-03 10:45:00,131.15,131.28,131.09,131.09,2483400.0,101.2593,101.3597,101.213,101.213,2483400.0
2011-06-03 10:50:00,131.09,131.17,130.9,130.94,4439900.0,101.213,101.2747,101.0663,101.0972,4439900.0
2011-06-03 10:55:00,130.94,131.04,130.93,131.03,1363600.0,101.0972,101.1744,101.0894,101.1667,1363600.0
2011-06-03 11:00:00,131.03,131.16,130.97,131.11,3064000.0,101.1667,101.267,101.1203,101.2284,3064000.0
2011-06-03 11:05:00,131.12,131.12,130.85,130.9,3886600.0,101.2361,101.2361,101.0277,101.0663,3886600.0
2011-06-03 11:10:00,130.9,130.95,130.84,130.89,1223700.0,101.0663,101.1049,101.02,101.0586,1223700.0
2011-06-03 11:15:00,130.9,130.95,130.71,130.76,2379000.0,101.0663,101.1049,100.9196,100.9582,2379000.0
2011-06-03 11:20:00,130.75,130.98,130.75,130.88,1600400.0,100.9505,101.128,100.9505,101.0508,1600400.0
2011-06-03 11:25:00,130.88,130.92,130.71,130.78,1546500.0,101.0508,101.0817,100.9196,100.9736,1546500.0
2011-06-03 11:30:00,130.77,130.93,130.76,130.82,1482200.0,100.9659,101.0894,100.9582,101.0045,1482200.0
2011-06-03 11:35:00,130.81,130.82,130.63,130.67,2147300.0,100.9968,101.0045,100.8578,100.8887,2147300.0
2011-06-03 11:40:00,130.66,130.8,130.62,130.8,2084800.0,100.881,100.9891,100.8501,100.9891,2084800.0
2011-06-03 11:45:00,130.79,130.92,130.73,130.89,1351000.0,100.9814,101.0817,100.935,101.0586,1351000.0
2011-06-03 11:50:00,130.89,131.0,130.85,130.94,1442500.0,101.0586,101.1435,101.0277,101.0972,1442500.0
2011-06-03 11:55:00,130.94,131.0,130.9,130.99,1091800.0,101.0972,101.1435,101.0663,101.1358,1091800.0
2011-06-03 12:00:00,131.0,131.11,130.94,130.95,2112000.0,101.1435,101.2284,101.0972,101.1049,2112000.0
2011-06-03 12:05:00,130.95,131.04,130.88,130.97,877600.0,101.1049,101.1744,101.0508,101.1203,877600.0
2011-06-03 12:10:00,130.97,131.11,130.95,131.03,1298100.0,101.1203,101.2284,101.1049,101.1667,1298100.0
2011-06-03 12:15:00,131.02,131.13,130.98,131.12,735700.0,101.1589,101.2439,101.128,101.2361,735700.0
2011-06-03 12:20:00,131.12,131.22,131.08,131.15,1705200.0,101.2361,101.3134,101.2053,101.2593,1705200.0
2011-06-03 12:25:00,131.15,131.2,131.11,131.15,848000.0,101.2593,101.2979,101.2284,101.2593,848000.0
2011-06-03 12:30:00,131.16,131.2,131.08,131.17,903200.0,101.267,101.2979,101.2053,101.2747,903200.0
2011-06-03 12:35:00,131.17,131.25,131.08,131.2,1312000.0,101.2747,101.3365,101.2053,101.2979,1312000.0
2011-06-03 12:40:00,131.21,131.28,131.21,131.27,833500.0,101.3056,101.3597,101.3056,101.352,833500.0
2011-06-03 12:45:00,131.27,131.42,131.26,131.41,1691200.0,101.352,101.4678,101.3442,101.46,1691200.0
2011-06-03 12:50:00,131.42,131.42,131.26,131.3,2039100.0,101.4678,101.4678,101.3442,101.3751,2039100.0
2011-06-03 12:55:00,131.29,131.3,131.16,131.21,855000.0,101.3674,101.3751,101.267,101.3056,855000.0
2011-06-03 13:00:00,131.21,131.23,131.15,131.16,402300.0,101.3056,101.3211,101.2593,101.267,402300.0
2011-06-03 13:05:00,131.16,131.26,131.15,131.21,501500.0,101.267,101.3442,101.2593,101.3056,501500.0
2011-06-03 13:10:00,131.21,131.24,131.14,131.19,723000.0,101.3056,101.3288,101.2516,101.2902,723000.0
2011-06-03 13:15:00,131.19,131.24,131.17,131.19,590400.0,101.2902,101.3288,101.2747,101.2902,590400.0
2011-06-03 13:20:00,131.19,131.21,131.1,131.11,1348600.0,101.2902,101.3056,101.2207,101.2284,1348600.0
2011-06-03 13:25:00,131.1,131.11,131.0,131.04,1340400.0,101.2207,101.2284,101.1435,101.1744,1340400.0
2011-06-03 13:30:00,131.04,131.08,130.97,131.08,913800.0,101.1744,101.2053,101.1203,101.2053,913800.0
2011-06-03 13:35:00,131.07,131.11,131.03,131.07,737100.0,101.1975,101.2284,101.1667,101.1975,737100.0
2011-06-03 13:40:00,131.08,131.18,131.07,131.12,481000.0,101.2053,101.2825,101.1975,101.2361,481000.0
2011-06-03 13:45:00,131.12,131.2,131.1,131.18,721800.0,101.2361,101.2979,101.2207,101.2825,721800.0
2011-06-03 13:50:00,131.18,131.19,131.14,131.18,310400.0,101.2825,101.2902,101.2516,101.2825,310400.0
2011-06-03 13:55:00,131.17,131.17,130.93,130.96,1400400.0,101.2747,101.2747,101.0894,101.1126,1400400.0
2011-06-03 14:00:00,130.95,130.97,130.82,130.94,1772100.0,101.1049,101.1203,101.0045,101.0972,1772100.0
2011-06-03 14:05:00,130.94,130.96,130.85,130.86,705300.0,101.0972,101.1126,101.0277,101.0354,705300.0
2011-06-03 14:10:00,130.86,130.95,130.79,130.85,914800.0,101.0354,101.1049,100.9814,101.0277,914800.0
2011-06-03 14:15:00,130.86,130.95,130.86,130.92,843200.0,101.0354,101.1049,101.0354,101.0817,843200.0
2011-06-03 14:20:00,130.92,130.95,130.81,130.85,1135400.0,101.0817,101.1049,100.9968,101.0277,1135400.0
2011-06-03 14:25:00,130.85,130.95,130.83,130.86,767600.0,101.0277,101.1049,101.0122,101.0354,767600.0
2011-06-03 14:30:00,130.87,130.89,130.75,130.77,1410200.0,101.0431,101.0586,100.9505,100.9659,1410200.0
2011-06-03 14:35:00,130.78,130.86,130.68,130.72,1852600.0,100.9736,101.0354,100.8964,100.9273,1852600.0
2011-06-03 14:40:00,130.72,130.81,130.65,130.81,1329400.0,100.9273,100.9968,100.8733,100.9968,1329400.0
2011-06-03 14:45:00,130.81,130.86,130.76,130.83,1055200.0,100.9968,101.0354,100.9582,101.0122,1055200.0
2011-06-03 14:50:00,130.83,130.87,130.77,130.8,1121700.0,101.0122,101.0431,100.9659,100.9891,1121700.0
2011-06-03 14:55:00,130.79,130.83,130.58,130.6,1596800.0,100.9814,101.0122,100.8192,100.8347,1596800.0
2011-06-03 15:00:00,130.61,130.61,130.5,130.53,2735900.0,100.8424,100.8424,100.7574,100.7806,2735900.0
2011-06-03 15:05:00,130.53,130.54,130.37,130.39,2941500.0,100.7806,100.7883,100.6571,100.6725,2941500.0
2011-06-03 15:10:00,130.39,130.44,130.28,130.36,2358000.0,100.6725,100.7111,100.5876,100.6494,2358000.0
2011-06-03 15:15:00,130.36,130.46,130.3,130.31,2124900.0,100.6494,100.7266,100.603,100.6108,2124900.0
2011-06-03 15:20:00,130.31,130.46,130.27,130.43,1838300.0,100.6108,100.7266,100.5799,100.7034,1838300.0
2011-06-03 15:25:00,130.43,130.46,130.34,130.42,1441100.0,100.7034,100.7266,100.6339,100.6957,1441100.0
2011-06-03 15:30:00,130.43,130.65,130.42,130.61,2402900.0,100.7034,100.8733,100.6957,100.8424,2402900.0
2011-06-03 15:35:00,130.6,130.69,130.52,130.68,2041600.0,100.8347,100.9041,100.7729,100.8964,2041600.0
2011-06-03 15:40:00,130.67,130.8,130.64,130.67,5359000.0,100.8887,100.9891,100.8655,100.8887,5359000.0
2011-06-03 15:45:00,130.66,130.68,130.53,130.56,3339000.0,100.881,100.8964,100.7806,100.8038,3339000.0
2011-06-03 15:50:00,130.57,130.57,130.28,130.28,5991200.0,100.8115,100.8115,100.5876,100.5876,5991200.0
2011-06-03 15:55:00,130.29,130.5,130.28,130.43,5863300.0,100.5953,100.7574,100.5876,100.7034,5863300.0
2011-06-06 09:30:00,130.08,130.31,130.08,130.17,5251500.0,100.4332,100.6108,100.4332,100.5027,5251500.0
2011-06-06 09:35:00,130.17,130.36,130.16,130.32,3011000.0,100.5027,100.6494,100.4949,100.6185,3011000.0
2011-06-06 09:40:00,130.31,130.36,130.1,130.27,2905000.0,100.6108,100.6494,100.4486,100.5799,2905000.0
2011-06-06 09:45:00,130.27,130.28,130.03,130.07,2503900.0,100.5799,100.5876,100.3946,100.4254,2503900.0
2011-06-06 09:50:00,130.07,130.09,129.86,129.97,2772100.0,100.4254,100.4409,100.2633,100.3482,2772100.0
2011-06-06 09:55:00,129.98,129.99,129.87,129.99,2133100.0,100.356,100.3637,100.271,100.3637,2133100.0
2011-06-06 10:00:00,129.99,130.02,129.81,129.83,2461600.0,100.3637,100.3868,100.2247,100.2401,2461600.0
2011-06-06 10:05:00,129.83,129.9,129.64,129.66,3446400.0,100.2401,100.2942,100.0935,100.1089,3446400.0
2011-06-06 10:10:00,129.65,129.81,129.65,129.77,2216200.0,100.1012,100.2247,100.1012,100.1938,2216200.0
2011-06-06 10:15:00,129.78,129.79,129.55,129.62,2280300.0,100.2015,100.2093,100.024,100.078,2280300.0
2011-06-06 10:20:00,129.63,129.82,129.53,129.81,3909300.0,100.0857,100.2324,100.0085,100.2247,3909300.0
2011-06-06 10:25:00,129.81,129.92,129.79,129.87,3148300.0,100.2247,100.3096,100.2093,100.271,3148300.0
2011-06-06 10:30:00,129.87,129.93,129.83,129.85,1654500.0,100.271,100.3174,100.2401,100.2556,1654500.0
2011-06-06 10:35:00,129.85,129.88,129.74,129.77,1643100.0,100.2556,100.2788,100.1707,100.1938,1643100.0
2011-06-06 10:40:00,129.77,129.82,129.7,129.72,1911400.0,100.1938,100.2324,100.1398,100.1552,1911400.0
2011-06-06 10:45:00,129.72,129.73,129.55,129.66,3114500.0,100.1552,100.1629,100.024,100.1089,3114500.0
2011-06-06 10:50:00,129.66,129.8,129.66,129.72,1594200.0,100.1089,100.217,100.1089,100.1552,1594200.0
2011-06-06 10:55:00,129.72,129.74,129.61,129.67,1096500.0,100.1552,100.1707,100.0703,100.1166,1096500.0
2011-06-06 11:00:00,129.67,129.83,129.62,129.83,1603300.0,100.1166,100.2401,100.078,100.2401,1603300.0
2011-06-06 11:05:00,129.83,129.89,129.81,129.88,1461700.0,100.2401,100.2865,100.2247,100.2788,1461700.0
2011-06-06 11:10:00,129.88,129.99,129.86,129.97,2027600.0,100.2788,100.3637,100.2633,100.3482,2027600.0
2011-06-06 11:15:00,129.97,130.01,129.88,129.92,1562200.0,100.3482,100.3791,100.2788,100.3096,1562200.0
2011-06-06 11:20:00,129.92,130.06,129.89,130.06,1581700.0,100.3096,100.4177,100.2865,100.4177,1581700.0
2011-06-06 11:25:00,130.06,130.08,130.02,130.05,1324900.0,100.4177,100.4332,100.3868,100.41,1324900.0
2011-06-06 11:30:00,130.05,130.06,129.99,130.04,978400.0,100.41,100.4177,100.3637,100.4023,978400.0
2011-06-06 11:35:00,130.03,130.16,130.03,130.06,1814600.0,100.3946,100.4949,100.3946,100.4177,1814600.0
2011-06-06 11:40:00,130.07,130.09,129.99,129.99,1054400.0,100.4254,100.4409,100.3637,100.3637,1054400.0
2011-06-06 11:45:00,130.0,130.04,129.93,129.97,1591400.0,100.3714,100.4023,100.3174,100.3482,1591400.0
2011-06-06 11:50:00,129.97,130.06,129.95,130.04,726200.0,100.3482,100.4177,100.3328,100.4023,726200.0
2011-06-06 11:55:00,130.05,130.13,130.04,130.05,728800.0,100.41,100.4718,100.4023,100.41,728800.0
2011-06-06 12:00:00,130.06,130.07,129.97,129.97,1082900.0,100.4177,100.4254,100.3482,100.3482,1082900.0
2011-06-06 12:05:00,129.97,130.12,129.94,130.11,736200.0,100.3482,100.4641,100.3251,100.4563,736200.0
2011-06-06 12:10:00,130.11,130.12,130.0,130.07,899400.0,100.4563,100.4641,100.3714,100.4254,899400.0
2011-06-06 12:15:00,130.08,130.08,129.99,130.01,428400.0,100.4332,100.4332,100.3637,100.3791,428400.0
2011-06-06 12:20:00,130.01,130.08,129.99,130.04,434000.0,100.3791,100.4332,100.3637,100.4023,434000.0
2011-06-06 12:25:00,130.04,130.12,130.03,130.07,1182200.0,100.4023,100.4641,100.3946,100.4254,1182200.0
2011-06-06 12:30:00,130.06,130.06,129.94,129.94,955500.0,100.4177,100.4177,100.3251,100.3251,955500.0
2011-06-06 12:35:00,129.95,129.98,129.91,129.96,690700.0,100.3328,100.356,100.3019,100.3405,690700.0
2011-06-06 12:40:00,129.97,129.97,129.85,129.9,1123200.0,100.3482,100.3482,100.2556,100.2942,1123200.0
2011-06-06 12:45:00,129.89,129.9,129.81,129.83,470200.0,100.2865,100.2942,100.2247,100.2401,470200.0
2011-06-06 12:50:00,129.81,129.88,129.8,129.87,562900.0,100.2247,100.2788,100.217,100.271,562900.0
2011-06-06 12:55:00,129.87,129.91,129.81,129.9,522200.0,100.271,100.3019,100.2247,100.2942,522200.0
2011-06-06 13:00:00,129.89,129.92,129.78,129.79,563600.0,100.2865,100.3096,100.2015,100.2093,563600.0
2011-06-06 13:05:00,129.79,129.9,129.77,129.85,762500.0,100.2093,100.2942,100.1938,100.2556,762500.0
2011-06-06 13:10:00,129.84,129.99,129.84,129.98,664900.0,100.2479,100.3637,100.2479,100.356,664900.0
2011-06-06 13:15:00,129.98,130.05,129.91,129.96,1178200.0,100.356,100.41,100.3019,100.3405,1178200.0
2011-06-06 13:20:00,129.96,129.97,129.8,129.84,917500.0,100.3405,100.3482,100.217,100.2479,917500.0
2011-06-06 13:25:00,129.85,129.85,129.78,129.82,1085300.0,100.2556,100.2556,100.2015,100.2324,1085300.0
2011-06-06 13:30:00,129.83,129.86,129.63,129.67,1211300.0,100.2401,100.2633,100.0857,100.1166,1211300.0
2011-06-06 13:35:00,129.66,129.75,129.66,129.72,783300.0,100.1089,100.1784,100.1089,100.1552,783300.0
2011-06-06 13:40:00,129.72,129.73,129.49,129.5,2049500.0,100.1552,100.1629,99.9776,99.9854,2049500.0
2011-06-06 13:45:00,129.5,129.59,129.39,129.53,2916400.0,99.9854,100.0548,99.9004,100.0085,2916400.0
2011-06-06 13:50:00,129.54,129.6,129.52,129.58,1138100.0,100.0162,100.0626,100.0008,100.0471,1138100.0
2011-06-06 13:55:00,129.58,129.58,129.46,129.52,1140700.0,100.0471,100.0471,99.9545,100.0008,1140700.0
2011-06-06 14:00:00,129.52,129.64,129.51,129.57,1345000.0,100.0008,100.0935,99.9931,100.0394,1345000.0
2011-06-06 14:05:00,129.56,129.69,129.47,129.67,1126700.0,100.0317,100.1321,99.9622,100.1166,1126700.0
2011-06-06 14:10:00,129.67,129.71,129.59,129.61,792700.0,100.1166,100.1475,100.0548,100.0703,792700.0
2011-06-06 14:15:00,129.62,129.64,129.57,129.59,931400.0,100.078,100.0935,100.0394,100.0548,931400.0
2011-06-06 14:20:00,129.59,129.72,129.58,129.68,1036600.0,100.0548,100.1552,100.0471,100.1243,1036600.0
2011-06-06 14:25:00,129.69,129.7,129.54,129.56,748500.0,100.1321,100.1398,100.0162,100.0317,748500.0
2011-06-06 14:30:00,129.56,129.59,129.52,129.58,626100.0,100.0317,100.0548,100.0008,100.0471,626100.0
2011-06-06 14:35:00,129.57,129.63,129.47,129.48,1135600.0,100.0394,100.0857,99.9622,99.9699,1135600.0
2011-06-06 14:40:00,129.49,129.54,129.4,129.52,1790100.0,99.9776,100.0162,99.9082,100.0008,1790100.0
2011-06-06 14:45:00,129.53,129.57,129.37,129.45,2175200.0,100.0085,100.0394,99.885,99.9468,2175200.0
2011-06-06 14:50:00,129.45,129.48,129.28,129.3,2142300.0,99.9468,99.9699,99.8155,99.8309,2142300.0
2011-06-06 14:55:00,129.29,129.31,129.18,129.28,2954300.0,99.8232,99.8387,99.7383,99.8155,2954300.0
2011-06-06 15:00:00,129.28,129.39,129.23,129.25,1856600.0,99.8155,99.9004,99.7769,99.7923,1856600.0
2011-06-06 15:05:00,129.25,129.26,129.08,129.09,2989200.0,99.7923,99.8001,99.6611,99.6688,2989200.0
2011-06-06 15:10:00,129.09,129.6,128.87,128.98,4854300.0,99.6688,100.0626,99.4989,99.5839,4854300.0
2011-06-06 15:15:00,128.98,129.1,128.95,129.09,4258000.0,99.5839,99.6765,99.5607,99.6688,4258000.0
2011-06-06 15:20:00,129.08,129.1,128.98,129.07,2253900.0,99.6611,99.6765,99.5839,99.6534,2253900.0
2011-06-06 15:25:00,129.07,129.09,128.97,129.05,2298300.0,99.6534,99.6688,99.5762,99.6379,2298300.0
2011-06-06 15:30:00,129.04,129.34,129.03,129.32,3962300.0,99.6302,99.8618,99.6225,99.8464,3962300.0
2011-06-06 15:35:00,129.31,129.32,129.19,129.21,2170600.0,99.8387,99.8464,99.746,99.7615,2170600.0
2011-06-06 15:40:00,129.21,129.4,129.21,129.28,3936800.0,99.7615,99.9082,99.7615,99.8155,3936800.0
2011-06-06 15:45:00,129.28,129.29,129.16,129.2,3507200.0,99.8155,99.8232,99.7228,99.7537,3507200.0
2011-06-06 15:50:00,129.19,129.2,129.01,129.11,4953300.0,99.746,99.7537,99.607,99.6842,4953300.0
2011-06-06 15:55:00,129.11,129.18,129.01,129.05,9598300.0,99.6842,99.7383,99.607,99.6379,9598300.0
2011-06-07 09:30:00,129.69,129.7,129.53,129.64,5166100.0,100.1321,100.1398,100.0085,100.0935,5166100.0
2011-06-07 09:35:00,129.64,129.74,129.48,129.67,3675800.0,100.0935,100.1707,99.9699,100.1166,3675800.0
2011-06-07 09:40:00,129.67,129.68,129.51,129.51,2956300.0,100.1166,100.1243,99.9931,99.9931,2956300.0
2011-06-07 09:45:00,129.51,129.54,129.42,129.47,2797300.0,99.9931,100.0162,99.9236,99.9622,2797300.0
2011-06-07 09:50:00,129.47,129.55,129.35,129.44,2885900.0,99.9622,100.024,99.8695,99.939,2885900.0
2011-06-07 09:55:00,129.45,129.57,129.42,129.55,1736400.0,99.9468,100.0394,99.9236,100.024,1736400.0
2011-06-07 10:00:00,129.55,129.7,129.53,129.66,2929700.0,100.024,100.1398,100.0085,100.1089,2929700.0
2011-06-07 10:05:00,129.66,129.79,129.64,129.74,2979700.0,100.1089,100.2093,100.0935,100.1707,2979700.0
2011-06-07 10:10:00,129.74,129.84,129.71,129.78,1932100.0,100.1707,100.2479,100.1475,100.2015,1932100.0
2011-06-07 10:15:00,129.77,129.92,129.77,129.85,2110800.0,100.1938,100.3096,100.1938,100.2556,2110800.0
2011-06-07 10:20:00,129.85,129.89,129.77,129.83,1550300.0,100.2556,100.2865,100.1938,100.2401,1550300.0
2011-06-07 10:25:00,129.84,129.87,129.7,129.75,2096300.0,100.2479,100.271,100.1398,100.1784,2096300.0
2011-06-07 10:30:00,129.75,129.82,129.64,129.75,1265200.0,100.1784,100.2324,100.0935,100.1784,1265200.0
2011-06-07 10:35:00,129.75,129.97,129.74,129.94,2579400.0,100.1784,100.3482,100.1707,100.3251,2579400.0
2011-06-07 10:40:00,129.94,129.98,129.84,129.88,2559100.0,100.3251,100.356,100.2479,100.2788,2559100.0
2011-06-07 10:45:00,129.88,129.94,129.84,129.92,715700.0,100.2788,100.3251,100.2479,100.3096,715700.0
2011-06-07 10:50:00,129.92,129.99,129.86,129.88,1587100.0,100.3096,100.3637,100.2633,100.2788,1587100.0
2011-06-07 10:55:00,129.88,129.97,129.85,129.91,1097300.0,100.2788,100.3482,100.2556,100.3019,1097300.0
2011-06-07 11:00:00,129.91,129.93,129.72,129.74,2073500.0,100.3019,100.3174,100.1552,100.1707,2073500.0
2011-06-07 11:05:00,129.74,129.85,129.73,129.84,663200.0,100.1707,100.2556,100.1629,100.2479,663200.0
2011-06-07 11:10:00,129.83,129.84,129.71,129.72,1054500.0,100.2401,100.2479,100.1475,100.1552,1054500.0
2011-06-07 11:15:00,129.72,129.8,129.7,129.79,722600.0,100.1552,100.217,100.1398,100.2093,722600.0
2011-06-07 11:20:00,129.79,129.84,129.71,129.71,726800.0,100.2093,100.2479,100.1475,100.1475,726800.0
2011-06-07 11:25:00,129.72,129.72,129.64,129.65,1132600.0,100.1552,100.1552,100.0935,100.1012,1132600.0
2011-06-07 11:30:00,129.65,129.66,129.55,129.58,1683200.0,100.1012,100.1089,100.024,100.0471,1683200.0
2011-06-07 11:35:00,129.58,129.6,129.46,129.51,1671900.0,100.0471,100.0626,99.9545,99.9931,1671900.0
2011-06-07 11:40:00,129.52,129.63,129.51,129.59,1802000.0,100.0008,100.0857,99.9931,100.0548,1802000.0
2011-06-07 11:45:00,129.58,129.63,129.56,129.57,691700.0,100.0471,100.0857,100.0317,100.0394,691700.0
2011-06-07 11:50:00,129.57,129.7,129.57,129.62,1179900.0,100.0394,100.1398,100.0394,100.078,1179900.0
2011-06-07 11:55:00,129.62,129.69,129.51,129.67,1736600.0,100.078,100.1321,99.9931,100.1166,1736600.0
2011-06-07 12:00:00,129.68,129.71,129.64,129.65,679200.0,100.1243,100.1475,100.0935,100.1012,679200.0
2011-06-07 12:05:00,129.65,129.72,129.58,129.7,944400.0,100.1012,100.1552,100.0471,100.1398,944400.0
2011-06-07 12:10:00,129.71,129.75,129.67,129.68,743600.0,100.1475,100.1784,100.1166,100.1243,743600.0
2011-06-07 12:15:00,129.68,129.71,129.55,129.65,1136400.0,100.1243,100.1475,100.024,100.1012,1136400.0
2011-06-07 12:20:00,129.65,129.71,129.63,129.7,1159800.0,100.1012,100.1475,100.0857,100.1398,1159800.0
2011-06-07 12:25:00,129.7,129.76,129.65,129.66,744500.0,100.1398,100.1861,100.1012,100.1089,744500.0
2011-06-07 12:30:00,129.66,129.74,129.66,129.73,452700.0,100.1089,100.1707,100.1089,100.1629,452700.0
2011-06-07 12:35:00,129.73,129.74,129.63,129.7,474100.0,100.1629,100.1707,100.0857,100.1398,474100.0
2011-06-07 12:40:00,129.69,129.69,129.52,129.6,1198200.0,100.1321,100.1321,100.0008,100.0626,1198200.0
2011-06-07 12:45:00,129.6,129.65,129.56,129.6,660700.0,100.0626,100.1012,100.0317,100.0626,660700.0
2011-06-07 12:50:00,129.59,129.74,129.59,129.73,704900.0,100.0548,100.1707,100.0548,100.1629,704900.0
2011-06-07 12:55:00,129.73,129.8,129.68,129.78,580400.0,100.1629,100.217,100.1243,100.2015,580400.0
2011-06-07 13:00:00,129.77,129.8,129.68,129.78,863000.0,100.1938,100.217,100.1243,100.2015,863000.0
2011-06-07 13:05:00,129.78,129.86,129.78,129.85,1137000.0,100.2015,100.2633,100.2015,100.2556,1137000.0
2011-06-07 13:10:00,129.84,129.92,129.8,129.84,1065200.0,100.2479,100.3096,100.217,100.2479,1065200.0
2011-06-07 13:15:00,129.84,129.85,129.77,129.82,521800.0,100.2479,100.2556,100.1938,100.2324,521800.0
2011-06-07 13:20:00,129.81,129.82,129.71,129.72,1163800.0,100.2247,100.2324,100.1475,100.1552,1163800.0
2011-06-07 13:25:00,129.72,129.78,129.71,129.74,310700.0,100.1552,100.2015,100.1475,100.1707,310700.0
2011-06-07 13:30:00,129.75,129.82,129.74,129.82,520800.0,100.1784,100.2324,100.1707,100.2324,520800.0
2011-06-07 13:35:00,129.82,129.88,129.8,129.85,812600.0,100.2324,100.2788,100.217,100.2556,812600.0
2011-06-07 13:40:00,129.86,129.86,129.79,129.82,613000.0,100.2633,100.2633,100.2093,100.2324,613000.0
2011-06-07 13:45:00,129.81,129.83,129.71,129.72,584000.0,100.2247,100.2401,100.1475,100.1552,584000.0
2011-06-07 13:50:00,129.71,129.83,129.69,129.81,1520100.0,100.1475,100.2401,100.1321,100.2247,1520100.0
2011-06-07 13:55:00,129.81,129.82,129.74,129.76,502400.0,100.2247,100.2324,100.1707,100.1861,502400.0
2011-06-07 14:00:00,129.76,129.85,129.74,129.83,606700.0,100.1861,100.2556,100.1707,100.2401,606700.0
2011-06-07 14:05:00,129.83,129.99,129.82,129.99,1482000.0,100.2401,100.3637,100.2324,100.3637,1482000.0
2011-06-07 14:10:00,129.99,129.99,129.91,129.95,1187100.0,100.3637,100.3637,100.3019,100.3328,1187100.0
2011-06-07 14:15:00,129.94,130.07,129.91,130.06,1901100.0,100.3251,100.4254,100.3019,100.4177,1901100.0
2011-06-07 14:20:00,130.06,130.07,129.94,129.94,991900.0,100.4177,100.4254,100.3251,100.3251,991900.0
2011-06-07 14:25:00,129.94,130.03,129.93,130.03,716100.0,100.3251,100.3946,100.3174,100.3946,716100.0
2011-06-07 14:30:00,130.02,130.03,129.78,129.85,2506400.0,100.3868,100.3946,100.2015,100.2556,2506400.0
2011-06-07 14:35:00,129.86,129.87,129.81,129.86,563600.0,100.2633,100.271,100.2247,100.2633,563600.0
2011-06-07 14:40:00,129.86,129.88,129.79,129.86,628100.0,100.2633,100.2788,100.2093,100.2633,628100.0
2011-06-07 14:45:00,129.87,129.95,129.86,129.86,645700.0,100.271,100.3328,100.2633,100.2633,645700.0
2011-06-07 14:50:00,129.87,129.87,129.76,129.8,1635400.0,100.271,100.271,100.1861,100.217,1635400.0
2011-06-07 14:55:00,129.8,129.83,129.69,129.8,1447300.0,100.217,100.2401,100.1321,100.217,1447300.0
2011-06-07 15:00:00,129.8,129.87,129.74,129.83,1137000.0,100.217,100.271,100.1707,100.2401,1137000.0
2011-06-07 15:05:00,129.83,129.84,129.66,129.66,1284200.0,100.2401,100.2479,100.1089,100.1089,1284200.0
2011-06-07 15:10:00,129.66,129.77,129.65,129.72,916500.0,100.1089,100.1938,100.1012,100.1552,916500.0
2011-06-07 15:15:00,129.72,129.81,129.65,129.68,2011600.0,100.1552,100.2247,100.1012,100.1243,2011600.0
2011-06-07 15:20:00,129.69,129.69,129.5,129.56,2512000.0,100.1321,100.1321,99.9854,100.0317,2512000.0
2011-06-07 15:25:00,129.56,129.65,129.55,129.58,1627700.0,100.0317,100.1012,100.024,100.0471,1627700.0
2011-06-07 15:30:00,129.58,129.58,129.44,129.5,1950400.0,100.0471,100.0471,99.939,99.9854,1950400.0
2011-06-07 15:35:00,129.5,129.59,129.46,129.51,1801500.0,99.9854,100.0548,99.9545,99.9931,1801500.0
2011-06-07 15:40:00,129.51,129.52,129.16,129.24,5344500.0,99.9931,100.0008,99.7228,99.7846,5344500.0
2011-06-07 15:45:00,129.23,129.46,129.12,129.2,9521300.0,99.7769,99.9545,99.692,99.7537,9521300.0
2011-06-07 15:50:00,129.19,129.25,128.98,129.23,6464100.0,99.746,99.7923,99.5839,99.7769,6464100.0
2011-06-07 15:55:00,129.24,129.24,128.87,128.94,9836500.0,99.7846,99.7846,99.4989,99.553,9836500.0
2011-06-08 09:30:00,128.77,128.97,128.74,128.81,4104800.0,99.4217,99.5762,99.3986,99.4526,4104800.0
2011-06-08 09:35:00,128.81,128.99,128.77,128.95,2983600.0,99.4526,99.5916,99.4217,99.5607,2983600.0
2011-06-08 09:40:00,128.96,129.07,128.93,128.94,2871000.0,99.5684,99.6534,99.5453,99.553,2871000.0
2011-06-08 09:45:00,128.94,128.96,128.68,128.74,3962000.0,99.553,99.5684,99.3522,99.3986,3962000.0
2011-06-08 09:50:00,128.74,128.83,128.66,128.7,2535900.0,99.3986,99.4681,99.3368,99.3677,2535900.0
2011-06-08 09:55:00,128.7,128.72,128.43,128.5,3991200.0,99.3677,99.3831,99.1592,99.2133,3991200.0
2011-06-08 10:00:00,128.5,128.69,128.47,128.66,3132100.0,99.2133,99.36,99.1901,99.3368,3132100.0
2011-06-08 10:05:00,128.66,128.82,128.63,128.8,2631300.0,99.3368,99.4603,99.3136,99.4449,2631300.0
2011-06-08 10:10:00,128.81,128.88,128.73,128.8,3505100.0,99.4526,99.5067,99.3909,99.4449,3505100.0
2011-06-08 10:15:00,128.8,128.95,128.77,128.78,3120900.0,99.4449,99.5607,99.4217,99.4295,3120900.0
2011-06-08 10:20:00,128.78,128.87,128.68,128.73,2121800.0,99.4295,99.4989,99.3522,99.3909,2121800.0
2011-06-08 10:25:00,128.73,128.87,128.66,128.81,1958100.0,99.3909,99.4989,99.3368,99.4526,1958100.0
2011-06-08 10:30:00,128.82,128.87,128.6,128.62,2741600.0,99.4603,99.4989,99.2905,99.3059,2741600.0
2011-06-08 10:35:00,128.62,128.79,128.62,128.71,1715900.0,99.3059,99.4372,99.3059,99.3754,1715900.0
2011-06-08 10:40:00,128.68,128.83,128.63,128.8,1288700.0,99.3522,99.4681,99.3136,99.4449,1288700.0
2011-06-08 10:45:00,128.8,129.05,128.8,129.04,2536200.0,99.4449,99.6379,99.4449,99.6302,2536200.0
2011-06-08 10:50:00,129.05,129.05,128.91,128.95,1831100.0,99.6379,99.6379,99.5298,99.5607,1831100.0
2011-06-08 10:55:00,128.96,128.98,128.81,128.91,1554300.0,99.5684,99.5839,99.4526,99.5298,1554300.0
2011-06-08 11:00:00,128.92,129.13,128.92,129.12,2304400.0,99.5375,99.6997,99.5375,99.692,2304400.0
2011-06-08 11:05:00,129.12,129.19,129.06,129.07,2359800.0,99.692,99.746,99.6456,99.6534,2359800.0
2011-06-08 11:10:00,129.08,129.09,128.81,128.81,3067700.0,99.6611,99.6688,99.4526,99.4526,3067700.0
2011-06-08 11:15:00,128.81,128.86,128.73,128.82,1885400.0,99.4526,99.4912,99.3909,99.4603,1885400.0
2011-06-08 11:20:00,128.82,128.82,128.72,128.8,1433600.0,99.4603,99.4603,99.3831,99.4449,1433600.0
2011-06-08 11:25:00,128.8,128.84,128.62,128.67,1734900.0,99.4449,99.4758,99.3059,99.3445,1734900.0
2011-06-08 11:30:00,128.66,128.78,128.64,128.78,1273900.0,99.3368,99.4295,99.3214,99.4295,1273900.0
2011-06-08 11:35:00,128.78,128.88,128.77,128.8,1557800.0,99.4295,99.5067,99.4217,99.4449,1557800.0
2011-06-08 11:40:00,128.81,128.81,128.64,128.7,1297400.0,99.4526,99.4526,99.3214,99.3677,1297400.0
2011-06-08 11:45:00,128.7,128.83,128.66,128.7,1316700.0,99.3677,99.4681,99.3368,99.3677,1316700.0
2011-06-08 11:50:00,128.71,128.87,128.67,128.87,1264200.0,99.3754,99.4989,99.3445,99.4989,1264200.0
2011-06-08 11:55:00,128.86,129.05,128.83,129.04,2298900.0,99.4912,99.6379,99.4681,99.6302,2298900.0
2011-06-08 12:00:00,129.05,129.08,128.97,129.03,1823800.0,99.6379,99.6611,99.5762,99.6225,1823800.0
2011-06-08 12:05:00,129.03,129.04,128.95,129.04,680300.0,99.6225,99.6302,99.5607,99.6302,680300.0
2011-06-08 12:10:00,129.04,129.14,128.99,129.0,1168900.0,99.6302,99.7074,99.5916,99.5993,1168900.0
2011-06-08 12:15:00,129.0,129.02,128.93,128.98,1096900.0,99.5993,99.6148,99.5453,99.5839,1096900.0
2011-06-08 12:20:00,128.97,129.02,128.76,128.79,2013100.0,99.5762,99.6148,99.414,99.4372,2013100.0
2011-06-08 12:25:00,128.78,128.85,128.69,128.78,1465200.0,99.4295,99.4835,99.36,99.4295,1465200.0
2011-06-08 12:30:00,128.79,128.85,128.78,128.81,594800.0,99.4372,99.4835,99.4295,99.4526,594800.0
2011-06-08 12:35:00,128.81,128.82,128.69,128.82,1924100.0,99.4526,99.4603,99.36,99.4603,1924100.0
2011-06-08 12:40:00,128.81,128.83,128.76,128.79,424800.0,99.4526,99.4681,99.414,99.4372,424800.0
2011-06-08 12:45:00,128.8,128.9,128.79,128.82,942800.0,99.4449,99.5221,99.4372,99.4603,942800.0
2011-06-08 12:50:00,128.83,128.95,128.81,128.87,1252800.0,99.4681,99.5607,99.4526,99.4989,1252800.0
2011-06-08 12:55:00,128.87,129.05,128.83,129.04,1225400.0,99.4989,99.6379,99.4681,99.6302,1225400.0
2011-06-08 13:00:00,129.04,129.07,128.98,129.03,1581500.0,99.6302,99.6534,99.5839,99.6225,1581500.0
2011-06-08 13:05:00,129.03,129.12,129.01,129.03,862800.0,99.6225,99.692,99.607,99.6225,862800.0
2011-06-08 13:10:00,129.02,129.03,128.88,128.9,1096300.0,99.6148,99.6225,99.5067,99.5221,1096300.0
2011-06-08 13:15:00,128.9,128.98,128.87,128.97,483200.0,99.5221,99.5839,99.4989,99.5762,483200.0
2011-06-08 13:20:00,128.96,128.98,128.81,128.83,760800.0,99.5684,99.5839,99.4526,99.4681,760800.0
2011-06-08 13:25:00,128.83,128.89,128.78,128.87,820700.0,99.4681,99.5144,99.4295,99.4989,820700.0
2011-06-08 13:30:00,128.87,128.89,128.63,128.66,1828100.0,99.4989,99.5144,99.3136,99.3368,1828100.0
2011-06-08 13:35:00,128.67,128.71,128.53,128.55,2301400.0,99.3445,99.3754,99.2364,99.2519,2301400.0
2011-06-08 13:40:00,128.55,128.62,128.45,128.54,2156300.0,99.2519,99.3059,99.1747,99.2442,2156300.0
2011-06-08 13:45:00,128.54,128.62,128.51,128.57,1689400.0,99.2442,99.3059,99.221,99.2673,1689400.0
2011-06-08 13:50:00,128.57,128.6,128.48,128.52,1603700.0,99.2673,99.2905,99.1978,99.2287,1603700.0
2011-06-08 13:55:00,128.52,128.52,128.26,128.42,3603700.0,99.2287,99.2287,99.028,99.1515,3603700.0
2011-06-08 14:00:00,128.41,128.67,128.35,128.56,3494100.0,99.1438,99.3445,99.0975,99.2596,3494100.0
2011-06-08 14:05:00,128.56,128.63,128.44,128.52,1646400.0,99.2596,99.3136,99.1669,99.2287,1646400.0
2011-06-08 14:10:00,128.53,128.54,128.32,128.44,2087300.0,99.2364,99.2442,99.0743,99.1669,2087300.0
2011-06-08 14:15:00,128.44,128.53,128.38,128.49,1660900.0,99.1669,99.2364,99.1206,99.2056,1660900.0
2011-06-08 14:20:00,128.49,128.5,128.24,128.31,2901500.0,99.2056,99.2133,99.0125,99.0666,2901500.0
2011-06-08 14:25:00,128.31,128.46,128.28,128.32,1988800.0,99.0666,99.1824,99.0434,99.0743,1988800.0
2011-06-08 14:30:00,128.32,128.62,128.31,128.6,2675200.0,99.0743,99.3059,99.0666,99.2905,2675200.0
2011-06-08 14:35:00,128.6,128.89,128.6,128.74,4958600.0,99.2905,99.5144,99.2905,99.3986,4958600.0
2011-06-08 14:40:00,128.74,128.84,128.72,128.73,1951800.0,99.3986,99.4758,99.3831,99.3909,1951800.0
2011-06-08 14:45:00,128.73,128.8,128.63,128.69,1639100.0,99.3909,99.4449,99.3136,99.36,1639100.0
2011-06-08 14:50:00,128.68,128.79,128.65,128.77,1106800.0,99.3522,99.4372,99.3291,99.4217,1106800.0
2011-06-08 14:55:00,128.77,128.83,128.66,128.69,1270800.0,99.4217,99.4681,99.3368,99.36,1270800.0
2011-06-08 15:00:00,128.69,128.72,128.61,128.7,1975700.0,99.36,99.3831,99.2982,99.3677,1975700.0
2011-06-08 15:05:00,128.7,128.72,128.6,128.65,1611800.0,99.3677,99.3831,99.2905,99.3291,1611800.0
2011-06-08 15:10:00,128.65,128.71,128.51,128.55,1969600.0,99.3291,99.3754,99.221,99.2519,1969600.0
2011-06-08 15:15:00,128.54,128.56,128.33,128.41,2674800.0,99.2442,99.2596,99.082,99.1438,2674800.0
2011-06-08 15:20:00,128.4,128.41,128.28,128.3,2548200.0,99.1361,99.1438,99.0434,99.0589,2548200.0
2011-06-08 15:25:00,128.29,128.38,128.22,128.31,2571700.0,99.0511,99.1206,98.9971,99.0666,2571700.0
2011-06-08 15:30:00,128.3,128.46,128.26,128.27,2633600.0,99.0589,99.1824,99.028,99.0357,2633600.0
2011-06-08 15:35:00,128.27,128.41,128.18,128.32,3551700.0,99.0357,99.1438,98.9662,99.0743,3551700.0
2011-06-08 15:40:00,128.32,128.43,128.25,128.43,3562200.0,99.0743,99.1592,99.0202,99.1592,3562200.0
2011-06-08 15:45:00,128.42,128.65,128.4,128.49,4720500.0,99.1515,99.3291,99.1361,99.2056,4720500.0
2011-06-08 15:50:00,128.49,128.54,128.43,128.44,3670800.0,99.2056,99.2442,99.1592,99.1669,3670800.0
2011-06-08 15:55:00,128.44,128.53,128.36,128.42,6977700.0,99.1669,99.2364,99.1052,99.1515,6977700.0
2011-06-09 09:30:00,128.77,128.78,128.58,128.58,5107800.0,99.4217,99.4295,99.275,99.275,5107800.0
2011-06-09 09:35:00,128.58,128.64,128.46,128.55,3378000.0,99.275,99.3214,99.1824,99.2519,3378000.0
2011-06-09 09:40:00,128.55,128.7,128.55,128.64,2884200.0,99.2519,99.3677,99.2519,99.3214,2884200.0
2011-06-09 09:45:00,128.63,128.82,128.54,128.81,3011900.0,99.3136,99.4603,99.2442,99.4526,3011900.0
2011-06-09 09:50:00,128.8,128.94,128.72,128.92,2236100.0,99.4449,99.553,99.3831,99.5375,2236100.0
2011-06-09 09:55:00,128.91,129.06,128.89,129.03,3378400.0,99.5298,99.6456,99.5144,99.6225,3378400.0
2011-06-09 10:00:00,129.04,129.28,129.03,129.23,3379900.0,99.6302,99.8155,99.6225,99.7769,3379900.0
2011-06-09 10:05:00,129.23,129.3,129.15,129.21,3178000.0,99.7769,99.8309,99.7151,99.7615,3178000.0
2011-06-09 10:10:00,129.21,129.33,129.17,129.24,1947100.0,99.7615,99.8541,99.7306,99.7846,1947100.0
2011-06-09 10:15:00,129.25,129.27,129.19,129.21,1473500.0,99.7923,99.8078,99.746,99.7615,1473500.0
2011-06-09 10:20:00,129.21,129.24,129.12,129.13,1440500.0,99.7615,99.7846,99.692,99.6997,1440500.0
2011-06-09 10:25:00,129.14,129.24,129.13,129.2,1152400.0,99.7074,99.7846,99.6997,99.7537,1152400.0
2011-06-09 10:30:00,129.19,129.44,129.15,129.39,2754700.0,99.746,99.939,99.7151,99.9004,2754700.0
2011-06-09 10:35:00,129.38,129.47,129.35,129.42,1573500.0,99.8927,99.9622,99.8695,99.9236,1573500.0
2011-06-09 10:40:00,129.42,129.46,129.32,129.32,1688200.0,99.9236,99.9545,99.8464,99.8464,1688200.0
2011-06-09 10:45:00,129.34,129.46,129.29,129.44,1508900.0,99.8618,99.9545,99.8232,99.939,1508900.0
2011-06-09 10:50:00,129.45,129.54,129.38,129.39,1725800.0,99.9468,100.0162,99.8927,99.9004,1725800.0
2011-06-09 10:55:00,129.39,129.44,129.34,129.41,1272900.0,99.9004,99.939,99.8618,99.9159,1272900.0
2011-06-09 11:00:00,129.39,129.42,129.29,129.37,1475900.0,99.9004,99.9236,99.8232,99.885,1475900.0
2011-06-09 11:05:00,129.37,129.48,129.31,129.31,1274800.0,99.885,99.9699,99.8387,99.8387,1274800.0
2011-06-09 11:10:00,129.31,129.35,129.25,129.3,1246900.0,99.8387,99.8695,99.7923,99.8309,1246900.0
2011-06-09 11:15:00,129.3,129.37,129.27,129.33,1105300.0,99.8309,99.885,99.8078,99.8541,1105300.0
2011-06-09 11:20:00,129.33,129.37,129.28,129.28,797200.0,99.8541,99.885,99.8155,99.8155,797200.0
2011-06-09 11:25:00,129.28,129.32,129.2,129.3,1393400.0,99.8155,99.8464,99.7537,99.8309,1393400.0
2011-06-09 11:30:00,129.3,129.41,129.28,129.35,737600.0,99.8309,99.9159,99.8155,99.8695,737600.0
2011-06-09 11:35:00,129.35,129.45,129.34,129.37,869300.0,99.8695,99.9468,99.8618,99.885,869300.0
2011-06-09 11:40:00,129.4,129.4,129.34,129.35,577300.0,99.9082,99.9082,99.8618,99.8695,577300.0
2011-06-09 11:45:00,129.36,129.5,129.35,129.49,734600.0,99.8773,99.9854,99.8695,99.9776,734600.0
2011-06-09 11:50:00,129.49,129.72,129.47,129.65,3152800.0,99.9776,100.1552,99.9622,100.1012,3152800.0
2011-06-09 11:55:00,129.65,129.71,129.57,129.62,1527400.0,100.1012,100.1475,100.0394,100.078,1527400.0
2011-06-09 12:00:00,129.61,129.7,129.58,129.69,1270300.0,100.0703,100.1398,100.0471,100.1321,1270300.0
2011-06-09 12:05:00,129.7,129.75,129.66,129.74,1295100.0,100.1398,100.1784,100.1089,100.1707,1295100.0
2011-06-09 12:10:00,129.73,129.81,129.69,129.7,2534300.0,100.1629,100.2247,100.1321,100.1398,2534300.0
2011-06-09 12:15:00,129.7,129.75,129.67,129.71,943100.0,100.1398,100.1784,100.1166,100.1475,943100.0
2011-06-09 12:20:00,129.71,129.71,129.6,129.63,1053100.0,100.1475,100.1475,100.0626,100.0857,1053100.0
2011-06-09 12:25:00,129.64,129.64,129.57,129.61,724700.0,100.0935,100.0935,100.0394,100.0703,724700.0
2011-06-09 12:30:00,129.61,129.66,129.59,129.61,1001200.0,100.0703,100.1089,100.0548,100.0703,1001200.0
2011-06-09 12:35:00,129.6,129.6,129.51,129.54,766400.0,100.0626,100.0626,99.9931,100.0162,766400.0
2011-06-09 12:40:00,129.55,129.66,129.54,129.64,740300.0,100.024,100.1089,100.0162,100.0935,740300.0
2011-06-09 12:45:00,129.64,129.72,129.59,129.63,1004500.0,100.0935,100.1552,100.0548,100.0857,1004500.0
2011-06-09 12:50:00,129.64,129.68,129.61,129.64,466600.0,100.0935,100.1243,100.0703,100.0935,466600.0
2011-06-09 12:55:00,129.65,129.68,129.61,129.62,602200.0,100.1012,100.1243,100.0703,100.078,602200.0
2011-06-09 13:00:00,129.61,129.69,129.61,129.64,742000.0,100.0703,100.1321,100.0703,100.0935,742000.0
2011-06-09 13:05:00,129.64,129.71,129.63,129.69,656600.0,100.0935,100.1475,100.0857,100.1321,656600.0
2011-06-09 13:10:00,129.68,129.74,129.66,129.69,694100.0,100.1243,100.1707,100.1089,100.1321,694100.0
2011-06-09 13:15:00,129.7,129.74,129.68,129.73,595500.0,100.1398,100.1707,100.1243,100.1629,595500.0
2011-06-09 13:20:00,129.74,129.75,129.7,129.73,445200.0,100.1707,100.1784,100.1398,100.1629,445200.0
2011-06-09 13:25:00,129.73,129.73,129.62,129.64,671400.0,100.1629,100.1629,100.078,100.0935,671400.0
2011-06-09 13:30:00,129.64,129.66,129.63,129.64,401200.0,100.0935,100.1089,100.0857,100.0935,401200.0
2011-06-09 13:35:00,129.64,129.68,129.57,129.62,910400.0,100.0935,100.1243,100.0394,100.078,910400.0
2011-06-09 13:40:00,129.63,129.69,129.61,129.68,635000.0,100.0857,100.1321,100.0703,100.1243,635000.0
2011-06-09 13:45:00,129.68,129.7,129.61,129.66,740600.0,100.1243,100.1398,100.0703,100.1089,740600.0
2011-06-09 13:50:00,129.66,129.79,129.66,129.79,917000.0,100.1089,100.2093,100.1089,100.2093,917000.0
2011-06-09 13:55:00,129.79,129.79,129.69,129.7,1127300.0,100.2093,100.2093,100.1321,100.1398,1127300.0
2011-06-09 14:00:00,129.69,129.75,129.65,129.72,925000.0,100.1321,100.1784,100.1012,100.1552,925000.0
2011-06-09 14:05:00,129.72,129.72,129.67,129.69,461000.0,100.1552,100.1552,100.1166,100.1321,461000.0
2011-06-09 14:10:00,129.69,129.77,129.68,129.75,574000.0,100.1321,100.1938,100.1243,100.1784,574000.0
2011-06-09 14:15:00,129.76,129.83,129.74,129.81,795500.0,100.1861,100.2401,100.1707,100.2247,795500.0
2011-06-09 14:20:00,129.82,129.82,129.76,129.77,649900.0,100.2324,100.2324,100.1861,100.1938,649900.0
2011-06-09 14:25:00,129.77,129.8,129.7,129.75,644200.0,100.1938,100.217,100.1398,100.1784,644200.0
2011-06-09 14:30:00,129.75,129.77,129.67,129.67,491100.0,100.1784,100.1938,100.1166,100.1166,491100.0
2011-06-09 14:35:00,129.67,129.73,129.63,129.72,945700.0,100.1166,100.1629,100.0857,100.1552,945700.0
2011-06-09 14:40:00,129.72,129.8,129.71,129.78,610400.0,100.1552,100.217,100.1475,100.2015,610400.0
2011-06-09 14:45:00,129.79,129.8,129.76,129.78,686900.0,100.2093,100.217,100.1861,100.2015,686900.0
2011-06-09 14:50:00,129.78,129.9,129.78,129.9,1588200.0,100.2015,100.2942,100.2015,100.2942,1588200.0
2011-06-09 14:55:00,129.9,129.93,129.82,129.91,955600.0,100.2942,100.3174,100.2324,100.3019,955600.0
2011-06-09 15:00:00,129.92,129.93,129.86,129.9,1265300.0,100.3096,100.3174,100.2633,100.2942,1265300.0
2011-06-09 15:05:00,129.9,129.9,129.82,129.84,907600.0,100.2942,100.2942,100.2324,100.2479,907600.0
2011-06-09 15:10:00,129.84,129.89,129.82,129.86,665800.0,100.2479,100.2865,100.2324,100.2633,665800.0
2011-06-09 15:15:00,129.86,129.86,129.72,129.73,1116800.0,100.2633,100.2633,100.1552,100.1629,1116800.0
2011-06-09 15:20:00,129.72,129.76,129.66,129.7,1922100.0,100.1552,100.1861,100.1089,100.1398,1922100.0
2011-06-09 15:25:00,129.71,129.73,129.65,129.71,1620000.0,100.1475,100.1629,100.1012,100.1475,1620000.0
2011-06-09 15:30:00,129.7,129.74,129.56,129.58,2333700.0,100.1398,100.1707,100.0317,100.0471,2333700.0
2011-06-09 15:35:00,129.59,129.68,129.57,129.63,1827800.0,100.0548,100.1243,100.0394,100.0857,1827800.0
2011-06-09 15:40:00,129.63,129.66,129.55,129.61,1835100.0,100.0857,100.1089,100.024,100.0703,1835100.0
2011-06-09 15:45:00,129.62,129.62,129.34,129.44,6428100.0,100.078,100.078,99.8618,99.939,6428100.0
2011-06-09 15:50:00,129.45,129.46,129.35,129.45,3647300.0,99.9468,99.9545,99.8695,99.9468,3647300.0
2011-06-09 15:55:00,129.45,129.48,129.36,129.37,9504800.0,99.9468,99.9699,99.8773,99.885,9504800.0
2011-06-10 09:30:00,128.84,128.93,128.7,128.75,4015200.0,99.4758,99.5453,99.3677,99.4063,4015200.0
2011-06-10 09:35:00,128.75,128.78,128.51,128.54,3382500.0,99.4063,99.4295,99.221,99.2442,3382500.0
2011-06-10 09:40:00,128.54,128.63,128.44,128.54,3720600.0,99.2442,99.3136,99.1669,99.2442,3720600.0
2011-06-10 09:45:00,128.54,128.69,128.47,128.61,2949500.0,99.2442,99.36,99.1901,99.2982,2949500.0
2011-06-10 09:50:00,128.6,128.61,128.26,128.36,4439300.0,99.2905,99.2982,99.028,99.1052,4439300.0
2011-06-10 09:55:00,128.35,128.37,128.19,128.3,3166200.0,99.0975,99.1129,98.9739,99.0589,3166200.0
2011-06-10 10:00:00,128.3,128.34,128.15,128.23,3357700.0,99.0589,99.0897,98.943,99.0048,3357700.0
2011-06-10 10:05:00,128.23,128.24,128.0,128.04,4771400.0,99.0048,99.0125,98.8272,98.8581,4771400.0
2011-06-10 10:10:00,128.04,128.2,128.02,128.19,2888000.0,98.8581,98.9816,98.8427,98.9739,2888000.0
2011-06-10 10:15:00,128.19,128.37,128.14,128.33,2422800.0,98.9739,99.1129,98.9353,99.082,2422800.0
2011-06-10 10:20:00,128.33,128.34,128.08,128.14,2718400.0,99.082,99.0897,98.889,98.9353,2718400.0
2011-06-10 10:25:00,128.13,128.29,128.08,128.29,1956400.0,98.9276,99.0511,98.889,99.0511,1956400.0
2011-06-10 10:30:00,128.28,128.3,128.04,128.18,2206500.0,99.0434,99.0589,98.8581,98.9662,2206500.0
2011-06-10 10:35:00,128.18,128.22,128.07,128.08,1333200.0,98.9662,98.9971,98.8813,98.889,1333200.0
2011-06-10 10:40:00,128.08,128.11,127.84,128.01,3711600.0,98.889,98.9122,98.7037,98.8349,3711600.0
2011-06-10 10:45:00,128.0,128.15,127.87,128.04,1946200.0,98.8272,98.943,98.7269,98.8581,1946200.0
2011-06-10 10:50:00,128.04,128.1,127.89,127.91,2704800.0,98.8581,98.9044,98.7423,98.7577,2704800.0
2011-06-10 10:55:00,127.92,127.99,127.73,127.87,3351100.0,98.7655,98.8195,98.6188,98.7269,3351100.0
2011-06-10 11:00:00,127.87,127.89,127.72,127.75,1730500.0,98.7269,98.7423,98.611,98.6342,1730500.0
2011-06-10 11:05:00,127.75,127.77,127.52,127.6,3718100.0,98.6342,98.6496,98.4566,98.5184,3718100.0
2011-06-10 11:10:00,127.6,127.67,127.56,127.58,2242700.0,98.5184,98.5724,98.4875,98.503,2242700.0
2011-06-10 11:15:00,127.58,127.75,127.56,127.73,2256000.0,98.503,98.6342,98.4875,98.6188,2256000.0
2011-06-10 11:20:00,127.73,127.9,127.72,127.86,2976300.0,98.6188,98.75,98.611,98.7191,2976300.0
2011-06-10 11:25:00,127.87,127.92,127.77,127.78,2029400.0,98.7269,98.7655,98.6496,98.6574,2029400.0
2011-06-10 11:30:00,127.8,127.81,127.69,127.74,1331800.0,98.6728,98.6805,98.5879,98.6265,1331800.0
2011-06-10 11:35:00,127.73,127.82,127.64,127.68,1643200.0,98.6188,98.6883,98.5493,98.5802,1643200.0
2011-06-10 11:40:00,127.68,127.82,127.63,127.82,1275800.0,98.5802,98.6883,98.5416,98.6883,1275800.0
2011-06-10 11:45:00,127.82,127.9,127.78,127.89,924800.0,98.6883,98.75,98.6574,98.7423,924800.0
2011-06-10 11:50:00,127.89,127.92,127.77,127.89,1440000.0,98.7423,98.7655,98.6496,98.7423,1440000.0
2011-06-10 11:55:00,127.9,127.9,127.78,127.85,1333800.0,98.75,98.75,98.6574,98.7114,1333800.0
2011-06-10 12:00:00,127.85,127.95,127.84,127.89,1647200.0,98.7114,98.7886,98.7037,98.7423,1647200.0
2011-06-10 12:05:00,127.9,127.92,127.84,127.91,1287200.0,98.75,98.7655,98.7037,98.7577,1287200.0
2011-06-10 12:10:00,127.9,127.91,127.67,127.72,1180400.0,98.75,98.7577,98.5724,98.611,1180400.0
2011-06-10 12:15:00,127.71,127.86,127.7,127.85,779400.0,98.6033,98.7191,98.5956,98.7114,779400.0
2011-06-10 12:20:00,127.86,127.94,127.84,127.89,1262800.0,98.7191,98.7809,98.7037,98.7423,1262800.0
2011-06-10 12:25:00,127.89,127.92,127.81,127.83,1064400.0,98.7423,98.7655,98.6805,98.696,1064400.0
2011-06-10 12:30:00,127.84,128.02,127.8,127.98,1997300.0,98.7037,98.8427,98.6728,98.8118,1997300.0
2011-06-10 12:35:00,127.98,128.01,127.92,127.97,1428100.0,98.8118,98.8349,98.7655,98.8041,1428100.0
2011-06-10 12:40:00,127.98,127.98,127.88,127.89,654900.0,98.8118,98.8118,98.7346,98.7423,654900.0
2011-06-10 12:45:00,127.9,127.93,127.82,127.84,1117400.0,98.75,98.7732,98.6883,98.7037,1117400.0
2011-06-10 12:50:00,127.84,127.94,127.84,127.9,673500.0,98.7037,98.7809,98.7037,98.75,673500.0
2011-06-10 12:55:00,127.9,127.95,127.86,127.87,551000.0,98.75,98.7886,98.7191,98.7269,551000.0
2011-06-10 13:00:00,127.87,127.88,127.74,127.8,1373700.0,98.7269,98.7346,98.6265,98.6728,1373700.0
2011-06-10 13:05:00,127.8,127.85,127.76,127.79,852600.0,98.6728,98.7114,98.6419,98.6651,852600.0
2011-06-10 13:10:00,127.79,127.81,127.62,127.66,1584300.0,98.6651,98.6805,98.5338,98.5647,1584300.0
2011-06-10 13:15:00,127.66,127.7,127.62,127.67,1429200.0,98.5647,98.5956,98.5338,98.5724,1429200.0
2011-06-10 13:20:00,127.67,127.72,127.58,127.59,750300.0,98.5724,98.611,98.503,98.5107,750300.0
2011-06-10 13:25:00,127.6,127.8,127.58,127.7,1175100.0,98.5184,98.6728,98.503,98.5956,1175100.0
2011-06-10 13:30:00,127.7,127.74,127.59,127.61,876500.0,98.5956,98.6265,98.5107,98.5261,876500.0
2011-06-10 13:35:00,127.61,127.62,127.46,127.51,1764700.0,98.5261,98.5338,98.4103,98.4489,1764700.0
2011-06-10 13:40:00,127.51,127.53,127.35,127.38,2059900.0,98.4489,98.4643,98.3254,98.3485,2059900.0
2011-06-10 13:45:00,127.35,127.39,127.26,127.37,3349100.0,98.3254,98.3563,98.2559,98.3408,3349100.0
2011-06-10 13:50:00,127.39,127.52,127.31,127.42,1768800.0,98.3563,98.4566,98.2945,98.3794,1768800.0
2011-06-10 13:55:00,127.43,127.44,127.33,127.4,1082200.0,98.3871,98.3949,98.3099,98.364,1082200.0
2011-06-10 14:00:00,127.4,127.8,127.39,127.8,2843700.0,98.364,98.6728,98.3563,98.6728,2843700.0
2011-06-10 14:05:00,127.79,128.2,127.72,127.99,6769100.0,98.6651,98.9816,98.611,98.8195,6769100.0
2011-06-10 14:10:00,127.99,128.02,127.81,128.0,3328200.0,98.8195,98.8427,98.6805,98.8272,3328200.0
2011-06-10 14:15:00,128.0,128.15,127.92,128.11,2984500.0,98.8272,98.943,98.7655,98.9122,2984500.0
2011-06-10 14:20:00,128.12,128.14,127.81,127.88,3539400.0,98.9199,98.9353,98.6805,98.7346,3539400.0
2011-06-10 14:25:00,127.88,128.12,127.87,127.98,1721200.0,98.7346,98.9199,98.7269,98.8118,1721200.0
2011-06-10 14:30:00,127.99,128.15,127.88,127.9,1984600.0,98.8195,98.943,98.7346,98.75,1984600.0
2011-06-10 14:35:00,127.9,128.01,127.82,127.85,2299200.0,98.75,98.8349,98.6883,98.7114,2299200.0
2011-06-10 14:40:00,127.85,128.02,127.79,127.83,2609800.0,98.7114,98.8427,98.6651,98.696,2609800.0
2011-06-10 14:45:00,127.83,127.98,127.81,127.96,1420900.0,98.696,98.8118,98.6805,98.7963,1420900.0
2011-06-10 14:50:00,127.95,128.1,127.94,128.09,1837400.0,98.7886,98.9044,98.7809,98.8967,1837400.0
2011-06-10 14:55:00,128.09,128.37,128.06,128.35,4009700.0,98.8967,99.1129,98.8736,99.0975,4009700.0
2011-06-10 15:00:00,128.35,128.43,128.16,128.22,3997300.0,99.0975,99.1592,98.9508,98.9971,3997300.0
2011-06-10 15:05:00,128.22,128.27,128.03,128.15,2508800.0,98.9971,99.0357,98.8504,98.943,2508800.0
2011-06-10 15:10:00,128.16,128.3,128.11,128.21,2666800.0,98.9508,99.0589,98.9122,98.9894,2666800.0
2011-06-10 15:15:00,128.2,128.39,128.15,128.28,1878900.0,98.9816,99.1283,98.943,99.0434,1878900.0
2011-06-10 15:20:00,128.29,128.3,128.13,128.22,1720400.0,99.0511,99.0589,98.9276,98.9971,1720400.0
2011-06-10 15:25:00,128.22,128.25,128.02,128.07,2378500.0,98.9971,99.0202,98.8427,98.8813,2378500.0
2011-06-10 15:30:00,128.07,128.19,128.01,128.1,1806800.0,98.8813,98.9739,98.8349,98.9044,1806800.0
2011-06-10 15:35:00,128.1,128.11,127.88,127.92,3397300.0,98.9044,98.9122,98.7346,98.7655,3397300.0
2011-06-10 15:40:00,127.92,128.01,127.78,127.8,3828400.0,98.7655,98.8349,98.6574,98.6728,3828400.0
2011-06-10 15:45:00,127.79,127.8,127.6,127.7,6350800.0,98.6651,98.6728,98.5184,98.5956,6350800.0
2011-06-10 15:50:00,127.69,127.71,127.5,127.53,5474400.0,98.5879,98.6033,98.4412,98.4643,5474400.0
2011-06-10 15:55:00,127.53,127.67,127.5,127.53,11728200.0,98.4643,98.5724,98.4412,98.4643,11728200.0
2011-06-13 09:30:00,127.88,127.94,127.81,127.92,3574700.0,98.7346,98.7809,98.6805,98.7655,3574700.0
2011-06-13 09:35:00,127.92,128.1,127.91,128.01,2651200.0,98.7655,98.9044,98.7577,98.8349,2651200.0
2011-06-13 09:40:00,128.0,128.22,127.99,128.17,2276000.0,98.8272,98.9971,98.8195,98.9585,2276000.0
2011-06-13 09:45:00,128.18,128.21,128.06,128.07,2010900.0,98.9662,98.9894,98.8736,98.8813,2010900.0
2011-06-13 09:50:00,128.06,128.13,127.96,128.02,1821300.0,98.8736,98.9276,98.7963,98.8427,1821300.0
2011-06-13 09:55:00,128.03,128.2,128.0,128.13,1501300.0,98.8504,98.9816,98.8272,98.9276,1501300.0
2011-06-13 10:00:00,128.12,128.21,127.91,128.08,2813500.0,98.9199,98.9894,98.7577,98.889,2813500.0
2011-06-13 10:05:00,128.09,128.11,127.93,128.01,2393300.0,98.8967,98.9122,98.7732,98.8349,2393300.0
2011-06-13 10:10:00,128.01,128.08,127.87,127.95,2213100.0,98.8349,98.889,98.7269,98.7886,2213100.0
2011-06-13 10:15:00,127.95,128.02,127.84,128.0,2239200.0,98.7886,98.8427,98.7037,98.8272,2239200.0
2011-06-13 10:20:00,127.99,128.16,127.89,128.09,2353400.0,98.8195,98.9508,98.7423,98.8967,2353400.0
2011-06-13 10:25:00,128.09,128.17,128.07,128.14,1221700.0,98.8967,98.9585,98.8813,98.9353,1221700.0
2011-06-13 10:30:00,128.14,128.15,127.95,128.03,1115000.0,98.9353,98.943,98.7886,98.8504,1115000.0
2011-06-13 10:35:00,128.03,128.09,127.97,128.01,1137800.0,98.8504,98.8967,98.8041,98.8349,1137800.0
2011-06-13 10:40:00,128.02,128.04,127.84,127.86,1894200.0,98.8427,98.8581,98.7037,98.7191,1894200.0
2011-06-13 10:45:00,127.88,128.02,127.84,127.96,1649300.0,98.7346,98.8427,98.7037,98.7963,1649300.0
2011-06-13 10:50:00,127.96,128.03,127.9,127.94,1156900.0,98.7963,98.8504,98.75,98.7809,1156900.0
2011-06-13 10:55:00,127.94,127.96,127.77,127.87,2570200.0,98.7809,98.7963,98.6496,98.7269,2570200.0
2011-06-13 11:00:00,127.86,127.88,127.68,127.7,2035100.0,98.7191,98.7346,98.5802,98.5956,2035100.0
2011-06-13 11:05:00,127.69,127.82,127.65,127.67,2223500.0,98.5879,98.6883,98.557,98.5724,2223500.0
2011-06-13 11:10:00,127.66,127.8,127.65,127.79,3528100.0,98.5647,98.6728,98.557,98.6651,3528100.0
2011-06-13 11:15:00,127.78,127.87,127.71,127.87,837300.0,98.6574,98.7269,98.6033,98.7269,837300.0
2011-06-13 11:20:00,127.87,127.96,127.8,127.95,1807500.0,98.7269,98.7963,98.6728,98.7886,1807500.0
2011-06-13 11:25:00,127.95,127.99,127.92,127.93,2009600.0,98.7886,98.8195,98.7655,98.7732,2009600.0
2011-06-13 11:30:00,127.92,127.96,127.86,127.91,1686000.0,98.7655,98.7963,98.7191,98.7577,1686000.0
2011-06-13 11:35:00,127.89,127.9,127.81,127.83,828600.0,98.7423,98.75,98.6805,98.696,828600.0
2011-06-13 11:40:00,127.83,127.94,127.78,127.82,933400.0,98.696,98.7809,98.6574,98.6883,933400.0
2011-06-13 11:45:00,127.81,127.87,127.68,127.73,2173000.0,98.6805,98.7269,98.5802,98.6188,2173000.0
2011-06-13 11:50:00,127.73,127.74,127.61,127.72,2327800.0,98.6188,98.6265,98.5261,98.611,2327800.0
2011-06-13 11:55:00,127.71,127.72,127.59,127.64,1088300.0,98.6033,98.611,98.5107,98.5493,1088300.0
2011-06-13 12:00:00,127.65,127.73,127.59,127.68,2413700.0,98.557,98.6188,98.5107,98.5802,2413700.0
2011-06-13 12:05:00,127.69,127.76,127.65,127.67,1287800.0,98.5879,98.6419,98.557,98.5724,1287800.0
2011-06-13 12:10:00,127.67,127.71,127.63,127.69,876700.0,98.5724,98.6033,98.5416,98.5879,876700.0
2011-06-13 12:15:00,127.69,127.73,127.47,127.53,1680500.0,98.5879,98.6188,98.418,98.4643,1680500.0
2011-06-13 12:20:00,127.53,127.63,127.45,127.46,2829400.0,98.4643,98.5416,98.4026,98.4103,2829400.0
2011-06-13 12:25:00,127.46,127.54,127.42,127.48,1567100.0,98.4103,98.4721,98.3794,98.4257,1567100.0
2011-06-13 12:30:00,127.49,127.68,127.48,127.64,1575200.0,98.4335,98.5802,98.4257,98.5493,1575200.0
2011-06-13 12:35:00,127.64,127.67,127.53,127.66,1070700.0,98.5493,98.5724,98.4643,98.5647,1070700.0
2011-06-13 12:40:00,127.66,127.67,127.54,127.62,733600.0,98.5647,98.5724,98.4721,98.5338,733600.0
2011-06-13 12:45:00,127.63,127.63,127.54,127.58,472100.0,98.5416,98.5416,98.4721,98.503,472100.0
2011-06-13 12:50:00,127.58,127.61,127.48,127.5,685200.0,98.503,98.5261,98.4257,98.4412,685200.0
2011-06-13 12:55:00,127.5,127.54,127.37,127.42,1512300.0,98.4412,98.4721,98.3408,98.3794,1512300.0
2011-06-13 13:00:00,127.42,127.43,127.11,127.12,2771600.0,98.3794,98.3871,98.1401,98.1478,2771600.0
2011-06-13 13:05:00,127.12,127.21,127.05,127.2,2855900.0,98.1478,98.2173,98.0937,98.2096,2855900.0
2011-06-13 13:10:00,127.2,127.3,127.14,127.29,2564800.0,98.2096,98.2868,98.1632,98.279,2564800.0
2011-06-13 13:15:00,127.28,127.51,127.27,127.48,2127700.0,98.2713,98.4489,98.2636,98.4257,2127700.0
2011-06-13 13:20:00,127.48,127.52,127.38,127.49,1443300.0,98.4257,98.4566,98.3485,98.4335,1443300.0
2011-06-13 13:25:00,127.48,127.58,127.48,127.54,1065100.0,98.4257,98.503,98.4257,98.4721,1065100.0
2011-06-13 13:30:00,127.54,127.61,127.48,127.49,831700.0,98.4721,98.5261,98.4257,98.4335,831700.0
2011-06-13 13:35:00,127.49,127.6,127.46,127.6,1025000.0,98.4335,98.5184,98.4103,98.5184,1025000.0
2011-06-13 13:40:00,127.6,127.69,127.59,127.65,1667100.0,98.5184,98.5879,98.5107,98.557,1667100.0
2011-06-13 13:45:00,127.65,127.7,127.57,127.6,919500.0,98.557,98.5956,98.4952,98.5184,919500.0
2011-06-13 13:50:00,127.6,127.85,127.57,127.85,2380900.0,98.5184,98.7114,98.4952,98.7114,2380900.0
2011-06-13 13:55:00,127.85,128.03,127.8,128.02,3134100.0,98.7114,98.8504,98.6728,98.8427,3134100.0
2011-06-13 14:00:00,128.01,128.06,127.93,128.05,2175200.0,98.8349,98.8736,98.7732,98.8658,2175200.0
2011-06-13 14:05:00,128.05,128.24,128.01,128.13,6110100.0,98.8658,99.0125,98.8349,98.9276,6110100.0
2011-06-13 14:10:00,128.14,128.16,128.03,128.04,2934300.0,98.9353,98.9508,98.8504,98.8581,2934300.0
2011-06-13 14:15:00,128.05,128.12,128.0,128.03,1628400.0,98.8658,98.9199,98.8272,98.8504,1628400.0
2011-06-13 14:20:00,128.02,128.12,127.94,128.11,2038100.0,98.8427,98.9199,98.7809,98.9122,2038100.0
2011-06-13 14:25:00,128.11,128.12,128.02,128.02,869600.0,98.9122,98.9199,98.8427,98.8427,869600.0
2011-06-13 14:30:00,128.02,128.04,127.84,127.87,1503200.0,98.8427,98.8581,98.7037,98.7269,1503200.0
2011-06-13 14:35:00,127.87,127.93,127.79,127.87,2507100.0,98.7269,98.7732,98.6651,98.7269,2507100.0
2011-06-13 14:40:00,127.87,128.05,127.82,128.02,3239300.0,98.7269,98.8658,98.6883,98.8427,3239300.0
2011-06-13 14:45:00,128.02,128.22,128.0,128.21,1670600.0,98.8427,98.9971,98.8272,98.9894,1670600.0
2011-06-13 14:50:00,128.22,128.22,127.99,128.02,1745800.0,98.9971,98.9971,98.8195,98.8427,1745800.0
2011-06-13 14:55:00,128.01,128.04,127.87,127.9,1262500.0,98.8349,98.8581,98.7269,98.75,1262500.0
2011-06-13 15:00:00,127.91,127.94,127.81,127.93,1310800.0,98.7577,98.7809,98.6805,98.7732,1310800.0
2011-06-13 15:05:00,127.94,128.11,127.9,127.93,1738900.0,98.7809,98.9122,98.75,98.7732,1738900.0
2011-06-13 15:10:00,127.93,127.99,127.81,127.9,1405500.0,98.7732,98.8195,98.6805,98.75,1405500.0
2011-06-13 15:15:00,127.9,127.94,127.71,127.86,2657300.0,98.75,98.7809,98.6033,98.7191,2657300.0
2011-06-13 15:20:00,127.86,127.95,127.85,127.85,963500.0,98.7191,98.7886,98.7114,98.7114,963500.0
2011-06-13 15:25:00,127.85,128.03,127.85,127.95,1811000.0,98.7114,98.8504,98.7114,98.7886,1811000.0
2011-06-13 15:30:00,127.95,127.95,127.76,127.82,2589400.0,98.7886,98.7886,98.6419,98.6883,2589400.0
2011-06-13 15:35:00,127.82,127.83,127.64,127.66,2336300.0,98.6883,98.696,98.5493,98.5647,2336300.0
2011-06-13 15:40:00,127.66,127.78,127.6,127.69,2774200.0,98.5647,98.6574,98.5184,98.5879,2774200.0
2011-06-13 15:45:00,127.69,127.74,127.56,127.71,4462400.0,98.5879,98.6265,98.4875,98.6033,4462400.0
2011-06-13 15:50:00,127.72,127.81,127.66,127.79,2827200.0,98.611,98.6805,98.5647,98.6651,2827200.0
2011-06-13 15:55:00,127.8,127.82,127.64,127.69,5759500.0,98.6728,98.6883,98.5493,98.5879,5759500.0
2011-06-14 09:30:00,128.86,129.03,128.84,128.94,4168400.0,99.4912,99.6225,99.4758,99.553,4168400.0
2011-06-14 09:35:00,128.95,129.03,128.83,128.91,3909200.0,99.5607,99.6225,99.4681,99.5298,3909200.0
2011-06-14 09:40:00,128.92,129.07,128.82,129.03,2945500.0,99.5375,99.6534,99.4603,99.6225,2945500.0
2011-06-14 09:45:00,129.04,129.15,129.02,129.07,2888900.0,99.6302,99.7151,99.6148,99.6534,2888900.0
2011-06-14 09:50:00,129.08,129.14,129.06,129.11,1649300.0,99.6611,99.7074,99.6456,99.6842,1649300.0
2011-06-14 09:55:00,129.11,129.24,129.11,129.14,2716700.0,99.6842,99.7846,99.6842,99.7074,2716700.0
2011-06-14 10:00:00,129.14,129.22,129.08,129.2,2374900.0,99.7074,99.7692,99.6611,99.7537,2374900.0
2011-06-14 10:05:00,129.19,129.28,129.16,129.18,2437100.0,99.746,99.8155,99.7228,99.7383,2437100.0
2011-06-14 10:10:00,129.17,129.22,129.08,129.08,1594600.0,99.7306,99.7692,99.6611,99.6611,1594600.0
2011-06-14 10:15:00,129.08,129.13,129.03,129.1,1588700.0,99.6611,99.6997,99.6225,99.6765,1588700.0
2011-06-14 10:20:00,129.11,129.17,129.08,129.16,951600.0,99.6842,99.7306,99.6611,99.7228,951600.0
2011-06-14 10:25:00,129.16,129.3,129.14,129.27,2468900.0,99.7228,99.8309,99.7074,99.8078,2468900.0
2011-06-14 10:30:00,129.26,129.44,129.26,129.41,3290200.0,99.8001,99.939,99.8001,99.9159,3290200.0
2011-06-14 10:35:00,129.41,129.44,129.32,129.42,2254500.0,99.9159,99.939,99.8464,99.9236,2254500.0
2011-06-14 10:40:00,129.42,129.43,129.31,129.35,2317000.0,99.9236,99.9313,99.8387,99.8695,2317000.0
2011-06-14 10:45:00,129.35,129.38,129.29,129.31,1324100.0,99.8695,99.8927,99.8232,99.8387,1324100.0
2011-06-14 10:50:00,129.32,129.33,129.22,129.31,1610500.0,99.8464,99.8541,99.7692,99.8387,1610500.0
2011-06-14 10:55:00,129.31,129.36,129.28,129.32,1106200.0,99.8387,99.8773,99.8155,99.8464,1106200.0
2011-06-14 11:00:00,129.31,129.32,129.22,129.26,1483700.0,99.8387,99.8464,99.7692,99.8001,1483700.0
2011-06-14 11:05:00,129.25,129.33,129.17,129.29,1237500.0,99.7923,99.8541,99.7306,99.8232,1237500.0
2011-06-14 11:10:00,129.28,129.36,129.28,129.33,1116000.0,99.8155,99.8773,99.8155,99.8541,1116000.0
2011-06-14 11:15:00,129.33,129.37,129.25,129.27,804700.0,99.8541,99.885,99.7923,99.8078,804700.0
2011-06-14 11:20:00,129.27,129.37,129.21,129.23,960700.0,99.8078,99.885,99.7615,99.7769,960700.0
2011-06-14 11:25:00,129.23,129.27,129.19,129.22,782700.0,99.7769,99.8078,99.746,99.7692,782700.0
2011-06-14 11:30:00,129.22,129.29,129.17,129.18,824400.0,99.7692,99.8232,99.7306,99.7383,824400.0
2011-06-14 11:35:00,129.18,129.24,129.14,129.16,1113400.0,99.7383,99.7846,99.7074,99.7228,1113400.0
2011-06-14 11:40:00,129.16,129.27,129.16,129.22,1012400.0,99.7228,99.8078,99.7228,99.7692,1012400.0
2011-06-14 11:45:00,129.22,129.29,129.2,129.22,686000.0,99.7692,99.8232,99.7537,99.7692,686000.0
2011-06-14 11:50:00,129.22,129.29,129.19,129.27,1227700.0,99.7692,99.8232,99.746,99.8078,1227700.0
2011-06-14 11:55:00,129.27,129.41,129.27,129.38,1134400.0,99.8078,99.9159,99.8078,99.8927,1134400.0
2011-06-14 12:00:00,129.39,129.42,129.32,129.41,868900.0,99.9004,99.9236,99.8464,99.9159,868900.0
2011-06-14 12:05:00,129.41,129.46,129.35,129.38,1132500.0,99.9159,99.9545,99.8695,99.8927,1132500.0
2011-06-14 12:10:00,129.37,129.37,129.26,129.29,962600.0,99.885,99.885,99.8001,99.8232,962600.0
2011-06-14 12:15:00,129.29,129.34,129.28,129.31,696900.0,99.8232,99.8618,99.8155,99.8387,696900.0
2011-06-14 12:20:00,129.31,129.35,129.24,129.32,1195900.0,99.8387,99.8695,99.7846,99.8464,1195900.0
2011-06-14 12:25:00,129.31,129.42,129.31,129.41,461200.0,99.8387,99.9236,99.8387,99.9159,461200.0
2011-06-14 12:30:00,129.4,129.44,129.39,129.4,725900.0,99.9082,99.939,99.9004,99.9082,725900.0
2011-06-14 12:35:00,129.41,129.42,129.36,129.37,308000.0,99.9159,99.9236,99.8773,99.885,308000.0
2011-06-14 12:40:00,129.37,129.47,129.36,129.44,589300.0,99.885,99.9622,99.8773,99.939,589300.0
2011-06-14 12:45:00,129.44,129.46,129.41,129.45,496100.0,99.939,99.9545,99.9159,99.9468,496100.0
2011-06-14 12:50:00,129.44,129.47,129.41,129.44,487100.0,99.939,99.9622,99.9159,99.939,487100.0
2011-06-14 12:55:00,129.45,129.56,129.42,129.5,1631700.0,99.9468,100.0317,99.9236,99.9854,1631700.0
2011-06-14 13:00:00,129.5,129.53,129.39,129.39,1208900.0,99.9854,100.0085,99.9004,99.9004,1208900.0
2011-06-14 13:05:00,129.4,129.47,129.39,129.45,763900.0,99.9082,99.9622,99.9004,99.9468,763900.0
2011-06-14 13:10:00,129.46,129.53,129.45,129.51,438500.0,99.9545,100.0085,99.9468,99.9931,438500.0
2011-06-14 13:15:00,129.51,129.53,129.48,129.53,866600.0,99.9931,100.0085,99.9699,100.0085,866600.0
2011-06-14 13:20:00,129.53,129.6,129.49,129.6,564100.0,100.0085,100.0626,99.9776,100.0626,564100.0
2011-06-14 13:25:00,129.6,129.6,129.55,129.57,857500.0,100.0626,100.0626,100.024,100.0394,857500.0
2011-06-14 13:30:00,129.57,129.7,129.54,129.66,1661500.0,100.0394,100.1398,100.0162,100.1089,1661500.0
2011-06-14 13:35:00,129.67,129.7,129.61,129.62,1413600.0,100.1166,100.1398,100.0703,100.078,1413600.0
2011-06-14 13:40:00,129.62,129.63,129.53,129.54,973600.0,100.078,100.0857,100.0085,100.0162,973600.0
2011-06-14 13:45:00,129.55,129.59,129.44,129.48,1069100.0,100.024,100.0548,99.939,99.9699,1069100.0
2011-06-14 13:50:00,129.49,129.52,129.45,129.49,1474000.0,99.9776,100.0008,99.9468,99.9776,1474000.0
2011-06-14 13:55:00,129.49,129.52,129.46,129.48,1334800.0,99.9776,100.0008,99.9545,99.9699,1334800.0
2011-06-14 14:00:00,129.48,129.54,129.4,129.5,1256300.0,99.9699,100.0162,99.9082,99.9854,1256300.0
2011-06-14 14:05:00,129.5,129.5,129.42,129.49,605200.0,99.9854,99.9854,99.9236,99.9776,605200.0
2011-06-14 14:10:00,129.49,129.53,129.43,129.45,742900.0,99.9776,100.0085,99.9313,99.9468,742900.0
2011-06-14 14:15:00,129.45,129.49,129.43,129.48,487400.0,99.9468,99.9776,99.9313,99.9699,487400.0
2011-06-14 14:20:00,129.47,129.58,129.46,129.57,1274800.0,99.9622,100.0471,99.9545,100.0394,1274800.0
2011-06-14 14:25:00,129.57,129.64,129.56,129.6,1334600.0,100.0394,100.0935,100.0317,100.0626,1334600.0
2011-06-14 14:30:00,129.59,129.62,129.52,129.58,992300.0,100.0548,100.078,100.0008,100.0471,992300.0
2011-06-14 14:35:00,129.59,129.6,129.49,129.5,1741100.0,100.0548,100.0626,99.9776,99.9854,1741100.0
2011-06-14 14:40:00,129.5,129.6,129.5,129.53,655500.0,99.9854,100.0626,99.9854,100.0085,655500.0
2011-06-14 14:45:00,129.53,129.7,129.52,129.69,1283900.0,100.0085,100.1398,100.0008,100.1321,1283900.0
2011-06-14 14:50:00,129.7,129.7,129.63,129.64,1095500.0,100.1398,100.1398,100.0857,100.0935,1095500.0
2011-06-14 14:55:00,129.64,129.66,129.59,129.63,994500.0,100.0935,100.1089,100.0548,100.0857,994500.0
2011-06-14 15:00:00,129.64,129.77,129.64,129.75,1893700.0,100.0935,100.1938,100.0935,100.1784,1893700.0
2011-06-14 15:05:00,129.76,129.77,129.63,129.65,1780700.0,100.1861,100.1938,100.0857,100.1012,1780700.0
2011-06-14 15:10:00,129.65,129.68,129.59,129.66,1191100.0,100.1012,100.1243,100.0548,100.1089,1191100.0
2011-06-14 15:15:00,129.66,129.71,129.61,129.65,1068500.0,100.1089,100.1475,100.0703,100.1012,1068500.0
2011-06-14 15:20:00,129.65,129.66,129.5,129.5,1244700.0,100.1012,100.1089,99.9854,99.9854,1244700.0
2011-06-14 15:25:00,129.5,129.54,129.44,129.54,2649000.0,99.9854,100.0162,99.939,100.0162,2649000.0
2011-06-14 15:30:00,129.54,129.54,129.43,129.44,1594700.0,100.0162,100.0162,99.9313,99.939,1594700.0
2011-06-14 15:35:00,129.44,129.45,129.31,129.35,3449400.0,99.939,99.9468,99.8387,99.8695,3449400.0
2011-06-14 15:40:00,129.35,129.4,129.32,129.34,2533200.0,99.8695,99.9082,99.8464,99.8618,2533200.0
2011-06-14 15:45:00,129.33,129.38,129.23,129.34,5794700.0,99.8541,99.8927,99.7769,99.8618,5794700.0
2011-06-14 15:50:00,129.35,129.36,129.18,129.22,4725100.0,99.8695,99.8773,99.7383,99.7692,4725100.0
2011-06-14 15:55:00,129.22,129.35,129.21,129.31,10431900.0,99.7692,99.8695,99.7615,99.8387,10431900.0
2011-06-15 09:30:00,128.24,128.29,128.0,128.21,7155200.0,99.0125,99.0511,98.8272,98.9894,7155200.0
2011-06-15 09:35:00,128.19,128.28,128.15,128.18,3860800.0,98.9739,99.0434,98.943,98.9662,3860800.0
2011-06-15 09:40:00,128.19,128.39,128.08,128.38,4612400.0,98.9739,99.1283,98.889,99.1206,4612400.0
2011-06-15 09:45:00,128.37,128.46,128.31,128.34,3549400.0,99.1129,99.1824,99.0666,99.0897,3549400.0
2011-06-15 09:50:00,128.34,128.55,128.34,128.54,1968800.0,99.0897,99.2519,99.0897,99.2442,1968800.0
2011-06-15 09:55:00,128.53,128.58,128.45,128.45,2031300.0,99.2364,99.275,99.1747,99.1747,2031300.0
2011-06-15 10:00:00,128.46,128.5,128.34,128.44,2935900.0,99.1824,99.2133,99.0897,99.1669,2935900.0
2011-06-15 10:05:00,128.45,128.65,128.43,128.61,2779000.0,99.1747,99.3291,99.1592,99.2982,2779000.0
2011-06-15 10:10:00,128.6,128.64,128.45,128.52,2080200.0,99.2905,99.3214,99.1747,99.2287,2080200.0
2011-06-15 10:15:00,128.52,128.55,128.39,128.41,1824500.0,99.2287,99.2519,99.1283,99.1438,1824500.0
2011-06-15 10:20:00,128.41,128.42,128.33,128.4,2033900.0,99.1438,99.1515,99.082,99.1361,2033900.0
2011-06-15 10:25:00,128.4,128.41,128.3,128.31,1465300.0,99.1361,99.1438,99.0589,99.0666,1465300.0
2011-06-15 10:30:00,128.31,128.44,128.22,128.29,2035200.0,99.0666,99.1669,98.9971,99.0511,2035200.0
2011-06-15 10:35:00,128.3,128.32,128.16,128.32,1845800.0,99.0589,99.0743,98.9508,99.0743,1845800.0
2011-06-15 10:40:00,128.32,128.41,128.24,128.41,1933400.0,99.0743,99.1438,99.0125,99.1438,1933400.0
2011-06-15 10:45:00,128.4,128.56,128.4,128.56,2282400.0,99.1361,99.2596,99.1361,99.2596,2282400.0
2011-06-15 10:50:00,128.55,128.61,128.44,128.47,1612000.0,99.2519,99.2982,99.1669,99.1901,1612000.0
2011-06-15 10:55:00,128.47,128.57,128.45,128.48,1147300.0,99.1901,99.2673,99.1747,99.1978,1147300.0
2011-06-15 11:00:00,128.48,128.56,128.41,128.42,1891100.0,99.1978,99.2596,99.1438,99.1515,1891100.0
2011-06-15 11:05:00,128.42,128.48,128.34,128.39,1897500.0,99.1515,99.1978,99.0897,99.1283,1897500.0
2011-06-15 11:10:00,128.39,128.4,128.24,128.3,1501300.0,99.1283,99.1361,99.0125,99.0589,1501300.0
2011-06-15 11:15:00,128.3,128.43,128.28,128.43,929500.0,99.0589,99.1592,99.0434,99.1592,929500.0
2011-06-15 11:20:00,128.42,128.45,128.36,128.37,1214300.0,99.1515,99.1747,99.1052,99.1129,1214300.0
2011-06-15 11:25:00,128.37,128.39,128.23,128.29,1522600.0,99.1129,99.1283,99.0048,99.0511,1522600.0
2011-06-15 11:30:00,128.29,128.33,128.12,128.18,3005100.0,99.0511,99.082,98.9199,98.9662,3005100.0
2011-06-15 11:35:00,128.18,128.18,127.81,127.85,4663200.0,98.9662,98.9662,98.6805,98.7114,4663200.0
2011-06-15 11:40:00,127.86,127.91,127.72,127.77,3996000.0,98.7191,98.7577,98.611,98.6496,3996000.0
2011-06-15 11:45:00,127.77,127.81,127.61,127.63,3621000.0,98.6496,98.6805,98.5261,98.5416,3621000.0
2011-06-15 11:50:00,127.63,127.64,127.37,127.62,7585600.0,98.5416,98.5493,98.3408,98.5338,7585600.0
2011-06-15 11:55:00,127.62,127.65,127.44,127.61,5577400.0,98.5338,98.557,98.3949,98.5261,5577400.0
2011-06-15 12:00:00,127.61,127.68,127.51,127.65,2004200.0,98.5261,98.5802,98.4489,98.557,2004200.0
2011-06-15 12:05:00,127.64,127.67,127.59,127.63,1379400.0,98.5493,98.5724,98.5107,98.5416,1379400.0
2011-06-15 12:10:00,127.63,127.66,127.56,127.64,2870700.0,98.5416,98.5647,98.4875,98.5493,2870700.0
2011-06-15 12:15:00,127.63,127.64,127.25,127.27,3429100.0,98.5416,98.5493,98.2482,98.2636,3429100.0
2011-06-15 12:20:00,127.28,127.37,127.06,127.1,6238800.0,98.2713,98.3408,98.1015,98.1323,6238800.0
2011-06-15 12:25:00,127.1,127.28,126.81,127.27,8880900.0,98.1323,98.2713,97.9084,98.2636,8880900.0
2011-06-15 12:30:00,127.27,127.37,127.22,127.35,3532300.0,98.2636,98.3408,98.225,98.3254,3532300.0
2011-06-15 12:35:00,127.34,127.42,127.27,127.31,1654300.0,98.3176,98.3794,98.2636,98.2945,1654300.0
2011-06-15 12:40:00,127.31,127.42,127.29,127.32,1355600.0,98.2945,98.3794,98.279,98.3022,1355600.0
2011-06-15 12:45:00,127.32,127.38,127.27,127.34,1096500.0,98.3022,98.3485,98.2636,98.3176,1096500.0
2011-06-15 12:50:00,127.33,127.44,127.26,127.27,1303400.0,98.3099,98.3949,98.2559,98.2636,1303400.0
2011-06-15 12:55:00,127.27,127.28,127.1,127.17,3056100.0,98.2636,98.2713,98.1323,98.1864,3056100.0
2011-06-15 13:00:00,127.18,127.26,127.09,127.16,1833500.0,98.1941,98.2559,98.1246,98.1787,1833500.0
2011-06-15 13:05:00,127.16,127.25,127.07,127.11,1314400.0,98.1787,98.2482,98.1092,98.1401,1314400.0
2011-06-15 13:10:00,127.11,127.17,127.02,127.16,2105000.0,98.1401,98.1864,98.0706,98.1787,2105000.0
2011-06-15 13:15:00,127.16,127.17,127.0,127.0,1612800.0,98.1787,98.1864,98.0551,98.0551,1612800.0
2011-06-15 13:20:00,127.0,127.09,126.9,127.07,2601200.0,98.0551,98.1246,97.9779,98.1092,2601200.0
2011-06-15 13:25:00,127.07,127.2,127.0,127.13,2275500.0,98.1092,98.2096,98.0551,98.1555,2275500.0
2011-06-15 13:30:00,127.13,127.15,126.99,127.0,2018800.0,98.1555,98.171,98.0474,98.0551,2018800.0
2011-06-15 13:35:00,127.0,127.02,126.86,126.95,2287500.0,98.0551,98.0706,97.947,98.0165,2287500.0
2011-06-15 13:40:00,126.96,127.16,126.96,127.09,1992700.0,98.0243,98.1787,98.0243,98.1246,1992700.0
2011-06-15 13:45:00,127.09,127.13,126.94,127.07,2169100.0,98.1246,98.1555,98.0088,98.1092,2169100.0
2011-06-15 13:50:00,127.07,127.09,126.91,126.92,1481300.0,98.1092,98.1246,97.9857,97.9934,1481300.0
2011-06-15 13:55:00,126.92,127.15,126.91,127.11,1999900.0,97.9934,98.171,97.9857,98.1401,1999900.0
2011-06-15 14:00:00,127.09,127.25,127.07,127.22,2087600.0,98.1246,98.2482,98.1092,98.225,2087600.0
2011-06-15 14:05:00,127.22,127.45,127.21,127.31,3747700.0,98.225,98.4026,98.2173,98.2945,3747700.0
2011-06-15 14:10:00,127.32,127.32,127.2,127.26,1996400.0,98.3022,98.3022,98.2096,98.2559,1996400.0
2011-06-15 14:15:00,127.26,127.28,127.07,127.1,1492900.0,98.2559,98.2713,98.1092,98.1323,1492900.0
2011-06-15 14:20:00,127.09,127.16,126.95,126.95,2401100.0,98.1246,98.1787,98.0165,98.0165,2401100.0
2011-06-15 14:25:00,126.94,127.04,126.85,126.86,2669800.0,98.0088,98.086,97.9393,97.947,2669800.0
2011-06-15 14:30:00,126.86,127.17,126.83,127.13,2874400.0,97.947,98.1864,97.9239,98.1555,2874400.0
2011-06-15 14:35:00,127.12,127.23,127.1,127.2,1652900.0,98.1478,98.2327,98.1323,98.2096,1652900.0
2011-06-15 14:40:00,127.2,127.21,127.03,127.07,2008100.0,98.2096,98.2173,98.0783,98.1092,2008100.0
2011-06-15 14:45:00,127.06,127.3,126.8,127.13,5924100.0,98.1015,98.2868,97.9007,98.1555,5924100.0
2011-06-15 14:50:00,127.13,127.2,126.91,126.97,4102700.0,98.1555,98.2096,97.9857,98.032,4102700.0
2011-06-15 14:55:00,126.97,127.06,126.92,126.98,2038200.0,98.032,98.1015,97.9934,98.0397,2038200.0
2011-06-15 15:00:00,126.97,127.12,126.86,126.94,5970200.0,98.032,98.1478,97.947,98.0088,5970200.0
2011-06-15 15:05:00,126.95,126.96,126.71,126.81,4118200.0,98.0165,98.0243,97.8312,97.9084,4118200.0
2011-06-15 15:10:00,126.81,126.91,126.68,126.89,3307000.0,97.9084,97.9857,97.8081,97.9702,3307000.0
2011-06-15 15:15:00,126.89,126.92,126.75,126.85,4316600.0,97.9702,97.9934,97.8621,97.9393,4316600.0
2011-06-15 15:20:00,126.86,127.05,126.76,127.03,6395400.0,97.947,98.0937,97.8698,98.0783,6395400.0
2011-06-15 15:25:00,127.03,127.2,126.97,127.1,4138600.0,98.0783,98.2096,98.032,98.1323,4138600.0
2011-06-15 15:30:00,127.1,127.14,126.94,127.02,2099800.0,98.1323,98.1632,98.0088,98.0706,2099800.0
2011-06-15 15:35:00,127.02,127.08,126.93,127.0,3147200.0,98.0706,98.1169,98.0011,98.0551,3147200.0
2011-06-15 15:40:00,126.99,127.15,126.96,127.13,4125700.0,98.0474,98.171,98.0243,98.1555,4125700.0
2011-06-15 15:45:00,127.14,127.37,127.14,127.15,8291800.0,98.1632,98.3408,98.1632,98.171,8291800.0
2011-06-15 15:50:00,127.16,127.23,127.05,127.22,5492700.0,98.1787,98.2327,98.0937,98.225,5492700.0
2011-06-15 15:55:00,127.22,127.22,127.01,127.03,12652000.0,98.225,98.225,98.0629,98.0783,12652000.0
2011-06-16 09:30:00,127.06,127.23,126.97,127.08,5497700.0,98.1015,98.2327,98.032,98.1169,5497700.0
2011-06-16 09:35:00,127.09,127.42,127.07,127.39,6987100.0,98.1246,98.3794,98.1092,98.3563,6987100.0
2011-06-16 09:40:00,127.39,127.49,127.27,127.35,4224800.0,98.3563,98.4335,98.2636,98.3254,4224800.0
2011-06-16 09:45:00,127.34,127.5,127.24,127.36,3069000.0,98.3176,98.4412,98.2404,98.3331,3069000.0
2011-06-16 09:50:00,127.35,127.54,127.34,127.43,2268700.0,98.3254,98.4721,98.3176,98.3871,2268700.0
2011-06-16 09:55:00,127.42,127.43,127.27,127.27,1823800.0,98.3794,98.3871,98.2636,98.2636,1823800.0
2011-06-16 10:00:00,127.29,127.29,126.67,127.06,12988100.0,98.279,98.279,97.8004,98.1015,12988100.0
2011-06-16 10:05:00,127.09,127.37,127.07,127.21,5943300.0,98.1246,98.3408,98.1092,98.2173,5943300.0
2011-06-16 10:10:00,127.21,127.71,127.21,127.67,5425100.0,98.2173,98.6033,98.2173,98.5724,5425100.0
2011-06-16 10:15:00,127.67,127.75,127.51,127.61,3699700.0,98.5724,98.6342,98.4489,98.5261,3699700.0
2011-06-16 10:20:00,127.6,127.65,127.52,127.61,2354700.0,98.5184,98.557,98.4566,98.5261,2354700.0
2011-06-16 10:25:00,127.61,127.62,127.36,127.41,3335000.0,98.5261,98.5338,98.3331,98.3717,3335000.0
2011-06-16 10:30:00,127.42,127.56,127.36,127.53,2545000.0,98.3794,98.4875,98.3331,98.4643,2545000.0
2011-06-16 10:35:00,127.53,127.82,127.5,127.81,2911500.0,98.4643,98.6883,98.4412,98.6805,2911500.0
2011-06-16 10:40:00,127.81,127.87,127.73,127.79,3658000.0,98.6805,98.7269,98.6188,98.6651,3658000.0
2011-06-16 10:45:00,127.8,127.82,127.66,127.76,3655300.0,98.6728,98.6883,98.5647,98.6419,3655300.0
2011-06-16 10:50:00,127.77,127.87,127.65,127.69,2373400.0,98.6496,98.7269,98.557,98.5879,2373400.0
2011-06-16 10:55:00,127.69,127.72,127.63,127.65,2268200.0,98.5879,98.611,98.5416,98.557,2268200.0
2011-06-16 11:00:00,127.64,127.67,127.39,127.43,2869200.0,98.5493,98.5724,98.3563,98.3871,2869200.0
2011-06-16 11:05:00,127.43,127.47,127.3,127.45,2390200.0,98.3871,98.418,98.2868,98.4026,2390200.0
2011-06-16 11:10:00,127.45,127.53,127.33,127.47,1985600.0,98.4026,98.4643,98.3099,98.418,1985600.0
2011-06-16 11:15:00,127.47,127.81,127.4,127.8,5524600.0,98.418,98.6805,98.364,98.6728,5524600.0
2011-06-16 11:20:00,127.81,127.95,127.6,127.65,5696500.0,98.6805,98.7886,98.5184,98.557,5696500.0
2011-06-16 11:25:00,127.65,127.84,127.63,127.8,1510600.0,98.557,98.7037,98.5416,98.6728,1510600.0
2011-06-16 11:30:00,127.8,127.97,127.78,127.84,3116600.0,98.6728,98.8041,98.6574,98.7037,3116600.0
2011-06-16 11:35:00,127.84,127.87,127.71,127.77,2621100.0,98.7037,98.7269,98.6033,98.6496,2621100.0
2011-06-16 11:40:00,127.78,127.78,127.63,127.64,1961500.0,98.6574,98.6574,98.5416,98.5493,1961500.0
2011-06-16 11:45:00,127.65,127.8,127.61,127.62,1218800.0,98.557,98.6728,98.5261,98.5338,1218800.0
2011-06-16 11:50:00,127.62,127.71,127.61,127.64,1358400.0,98.5338,98.6033,98.5261,98.5493,1358400.0
2011-06-16 11:55:00,127.64,127.69,127.53,127.61,1632100.0,98.5493,98.5879,98.4643,98.5261,1632100.0
2011-06-16 12:00:00,127.61,127.82,127.59,127.8,1263200.0,98.5261,98.6883,98.5107,98.6728,1263200.0
2011-06-16 12:05:00,127.8,127.83,127.71,127.71,1938900.0,98.6728,98.696,98.6033,98.6033,1938900.0
2011-06-16 12:10:00,127.71,127.73,127.63,127.68,1507800.0,98.6033,98.6188,98.5416,98.5802,1507800.0
2011-06-16 12:15:00,127.68,127.71,127.56,127.66,1767800.0,98.5802,98.6033,98.4875,98.5647,1767800.0
2011-06-16 12:20:00,127.64,127.79,127.62,127.7,1151900.0,98.5493,98.6651,98.5338,98.5956,1151900.0
2011-06-16 12:25:00,127.69,127.86,127.69,127.83,952600.0,98.5879,98.7191,98.5879,98.696,952600.0
2011-06-16 12:30:00,127.82,127.86,127.75,127.78,823300.0,98.6883,98.7191,98.6342,98.6574,823300.0
2011-06-16 12:35:00,127.78,127.82,127.71,127.76,553500.0,98.6574,98.6883,98.6033,98.6419,553500.0
2011-06-16 12:40:00,127.76,127.77,127.66,127.73,717000.0,98.6419,98.6496,98.5647,98.6188,717000.0
2011-06-16 12:45:00,127.72,127.73,127.65,127.71,972600.0,98.611,98.6188,98.557,98.6033,972600.0
2011-06-16 12:50:00,127.71,127.75,127.69,127.73,622300.0,98.6033,98.6342,98.5879,98.6188,622300.0
2011-06-16 12:55:00,127.73,127.74,127.56,127.56,1732500.0,98.6188,98.6265,98.4875,98.4875,1732500.0
2011-06-16 13:00:00,127.57,127.57,127.44,127.51,2285600.0,98.4952,98.4952,98.3949,98.4489,2285600.0
2011-06-16 13:05:00,127.51,127.55,127.46,127.52,715000.0,98.4489,98.4798,98.4103,98.4566,715000.0
2011-06-16 13:10:00,127.52,127.6,127.49,127.53,1306800.0,98.4566,98.5184,98.4335,98.4643,1306800.0
2011-06-16 13:15:00,127.54,127.71,127.52,127.66,2177200.0,98.4721,98.6033,98.4566,98.5647,2177200.0
2011-06-16 13:20:00,127.66,127.68,127.47,127.61,2627500.0,98.5647,98.5802,98.418,98.5261,2627500.0
2011-06-16 13:25:00,127.6,127.61,127.43,127.46,1387800.0,98.5184,98.5261,98.3871,98.4103,1387800.0
2011-06-16 13:30:00,127.47,127.48,127.29,127.32,1643600.0,98.418,98.4257,98.279,98.3022,1643600.0
2011-06-16 13:35:00,127.31,127.38,127.21,127.23,1272700.0,98.2945,98.3485,98.2173,98.2327,1272700.0
2011-06-16 13:40:00,127.23,127.29,127.07,127.11,3745200.0,98.2327,98.279,98.1092,98.1401,3745200.0
2011-06-16 13:45:00,127.11,127.18,127.02,127.18,2704500.0,98.1401,98.1941,98.0706,98.1941,2704500.0
2011-06-16 13:50:00,127.18,127.19,126.99,127.0,1727700.0,98.1941,98.2018,98.0474,98.0551,1727700.0
2011-06-16 13:55:00,127.0,127.07,126.85,126.86,3702200.0,98.0551,98.1092,97.9393,97.947,3702200.0
2011-06-16 14:00:00,126.86,127.03,126.85,127.01,2532500.0,97.947,98.0783,97.9393,98.0629,2532500.0
2011-06-16 14:05:00,127.01,127.04,126.86,126.94,2118300.0,98.0629,98.086,97.947,98.0088,2118300.0
2011-06-16 14:10:00,126.94,126.97,126.76,126.78,2439400.0,98.0088,98.032,97.8698,97.8853,2439400.0
2011-06-16 14:15:00,126.78,126.84,126.69,126.73,2326500.0,97.8853,97.9316,97.8158,97.8467,2326500.0
2011-06-16 14:20:00,126.74,126.84,126.71,126.72,1939400.0,97.8544,97.9316,97.8312,97.839,1939400.0
2011-06-16 14:25:00,126.71,126.94,126.71,126.86,2522700.0,97.8312,98.0088,97.8312,97.947,2522700.0
2011-06-16 14:30:00,126.86,126.89,126.71,126.72,1820800.0,97.947,97.9702,97.8312,97.839,1820800.0
2011-06-16 14:35:00,126.71,126.73,126.52,126.56,3266100.0,97.8312,97.8467,97.6845,97.7154,3266100.0
2011-06-16 14:40:00,126.56,126.68,126.54,126.55,2365100.0,97.7154,97.8081,97.7,97.7077,2365100.0
2011-06-16 14:45:00,126.55,126.59,126.36,126.37,3658300.0,97.7077,97.7386,97.561,97.5687,3658300.0
2011-06-16 14:50:00,126.37,126.64,126.32,126.54,5091700.0,97.5687,97.7772,97.5301,97.7,5091700.0
2011-06-16 14:55:00,126.54,126.74,126.52,126.73,2842400.0,97.7,97.8544,97.6845,97.8467,2842400.0
2011-06-16 15:00:00,126.72,126.81,126.66,126.77,2336500.0,97.839,97.9084,97.7926,97.8776,2336500.0
2011-06-16 15:05:00,126.77,126.95,126.76,126.93,2390900.0,97.8776,98.0165,97.8698,98.0011,2390900.0
2011-06-16 15:10:00,126.92,127.01,126.89,126.92,1868500.0,97.9934,98.0629,97.9702,97.9934,1868500.0
2011-06-16 15:15:00,126.92,126.95,126.84,126.9,2144500.0,97.9934,98.0165,97.9316,97.9779,2144500.0
2011-06-16 15:20:00,126.89,127.03,126.88,126.97,2342700.0,97.9702,98.0783,97.9625,98.032,2342700.0
2011-06-16 15:25:00,126.97,127.07,126.95,126.96,5774900.0,98.032,98.1092,98.0165,98.0243,5774900.0
2011-06-16 15:30:00,126.96,127.22,126.93,127.2,7175300.0,98.0243,98.225,98.0011,98.2096,7175300.0
2011-06-16 15:35:00,127.19,127.35,127.14,127.27,4682900.0,98.2018,98.3254,98.1632,98.2636,4682900.0
2011-06-16 15:40:00,127.27,127.32,127.13,127.16,4400900.0,98.2636,98.3022,98.1555,98.1787,4400900.0
2011-06-16 15:45:00,127.15,127.3,127.15,127.21,4173800.0,98.171,98.2868,98.171,98.2173,4173800.0
2011-06-16 15:50:00,127.21,127.36,127.18,127.35,4881400.0,98.2173,98.3331,98.1941,98.3254,4881400.0
2011-06-16 15:55:00,127.35,127.39,127.24,127.3,9296700.0,98.3254,98.3563,98.2404,98.2868,9296700.0
2011-06-17 09:30:00,127.93,127.93,127.7,127.72,5773400.0,99.2611,99.2611,99.0827,99.0982,5773400.0
2011-06-17 09:35:00,127.72,127.79,127.5,127.52,4333000.0,99.0982,99.1525,98.9275,98.943,4333000.0
2011-06-17 09:40:00,127.52,127.68,127.45,127.59,3479200.0,98.943,99.0671,98.8887,98.9973,3479200.0
2011-06-17 09:45:00,127.59,127.73,127.58,127.61,3106300.0,98.9973,99.1059,98.9895,99.0128,3106300.0
2011-06-17 09:50:00,127.61,127.64,127.44,127.47,2870200.0,99.0128,99.0361,98.8809,98.9042,2870200.0
2011-06-17 09:55:00,127.47,127.7,127.42,127.64,4973900.0,98.9042,99.0827,98.8654,99.0361,4973900.0
2011-06-17 10:00:00,127.64,127.94,127.62,127.85,6316000.0,99.0361,99.2689,99.0206,99.199,6316000.0
2011-06-17 10:05:00,127.84,127.86,127.68,127.74,3019800.0,99.1913,99.2068,99.0671,99.1137,3019800.0
2011-06-17 10:10:00,127.74,127.9,127.73,127.77,2873400.0,99.1137,99.2378,99.1059,99.137,2873400.0
2011-06-17 10:15:00,127.77,127.84,127.53,127.63,2895600.0,99.137,99.1913,98.9508,99.0283,2895600.0
2011-06-17 10:20:00,127.63,127.66,127.36,127.38,3052500.0,99.0283,99.0516,98.8189,98.8344,3052500.0
2011-06-17 10:25:00,127.38,127.42,127.18,127.36,3639300.0,98.8344,98.8654,98.6792,98.8189,3639300.0
2011-06-17 10:30:00,127.37,127.46,127.33,127.35,2416600.0,98.8266,98.8964,98.7956,98.8111,2416600.0
2011-06-17 10:35:00,127.34,127.59,127.29,127.55,2588400.0,98.8033,98.9973,98.7645,98.9663,2588400.0
2011-06-17 10:40:00,127.55,127.62,127.52,127.58,2534900.0,98.9663,99.0206,98.943,98.9895,2534900.0
2011-06-17 10:45:00,127.58,127.78,127.53,127.77,2006300.0,98.9895,99.1447,98.9508,99.137,2006300.0
2011-06-17 10:50:00,127.77,127.8,127.66,127.66,2052500.0,99.137,99.1602,99.0516,99.0516,2052500.0
2011-06-17 10:55:00,127.67,127.73,127.56,127.57,2717300.0,99.0594,99.1059,98.974,98.9818,2717300.0
2011-06-17 11:00:00,127.58,127.6,127.29,127.32,2588200.0,98.9895,99.0051,98.7645,98.7878,2588200.0
2011-06-17 11:05:00,127.33,127.41,127.32,127.32,2234300.0,98.7956,98.8576,98.7878,98.7878,2234300.0
2011-06-17 11:10:00,127.33,127.6,127.33,127.59,3556800.0,98.7956,99.0051,98.7956,98.9973,3556800.0
2011-06-17 11:15:00,127.59,127.67,127.52,127.66,2256000.0,98.9973,99.0594,98.943,99.0516,2256000.0
2011-06-17 11:20:00,127.66,127.68,127.56,127.58,1786300.0,99.0516,99.0671,98.974,98.9895,1786300.0
2011-06-17 11:25:00,127.58,127.66,127.53,127.65,2117700.0,98.9895,99.0516,98.9508,99.0439,2117700.0
2011-06-17 11:30:00,127.66,127.68,127.44,127.49,3169400.0,99.0516,99.0671,98.8809,98.9197,3169400.0
2011-06-17 11:35:00,127.49,127.53,127.39,127.4,2490900.0,98.9197,98.9508,98.8421,98.8499,2490900.0
2011-06-17 11:40:00,127.4,127.47,127.38,127.45,1639100.0,98.8499,98.9042,98.8344,98.8887,1639100.0
2011-06-17 11:45:00,127.45,127.52,127.42,127.52,3558400.0,98.8887,98.943,98.8654,98.943,3558400.0
2011-06-17 11:50:00,127.52,127.55,127.42,127.49,1088800.0,98.943,98.9663,98.8654,98.9197,1088800.0
2011-06-17 11:55:00,127.49,127.6,127.48,127.56,1032200.0,98.9197,99.0051,98.912,98.974,1032200.0
2011-06-17 12:00:00,127.57,127.6,127.43,127.44,1266700.0,98.9818,99.0051,98.8732,98.8809,1266700.0
2011-06-17 12:05:00,127.44,127.53,127.43,127.52,799200.0,98.8809,98.9508,98.8732,98.943,799200.0
2011-06-17 12:10:00,127.53,127.53,127.45,127.47,501300.0,98.9508,98.9508,98.8887,98.9042,501300.0
2011-06-17 12:15:00,127.47,127.48,127.33,127.34,943500.0,98.9042,98.912,98.7956,98.8033,943500.0
2011-06-17 12:20:00,127.34,127.35,127.12,127.19,2405300.0,98.8033,98.8111,98.6326,98.6869,2405300.0
2011-06-17 12:25:00,127.18,127.29,127.16,127.26,1356000.0,98.6792,98.7645,98.6637,98.7413,1356000.0
2011-06-17 12:30:00,127.25,127.3,127.17,127.17,1061400.0,98.7335,98.7723,98.6714,98.6714,1061400.0
2011-06-17 12:35:00,127.17,127.3,127.1,127.23,1818700.0,98.6714,98.7723,98.6171,98.718,1818700.0
2011-06-17 12:40:00,127.24,127.24,127.1,127.17,2530100.0,98.7257,98.7257,98.6171,98.6714,2530100.0
2011-06-17 12:45:00,127.17,127.25,127.15,127.17,1531300.0,98.6714,98.7335,98.6559,98.6714,1531300.0
2011-06-17 12:50:00,127.18,127.19,126.95,126.97,2084900.0,98.6792,98.6869,98.5007,98.5162,2084900.0
2011-06-17 12:55:00,126.97,127.1,126.96,127.08,1915100.0,98.5162,98.6171,98.5085,98.6016,1915100.0
2011-06-17 13:00:00,127.09,127.1,126.98,126.99,993000.0,98.6094,98.6171,98.524,98.5318,993000.0
2011-06-17 13:05:00,127.0,127.03,126.89,127.01,1560400.0,98.5395,98.5628,98.4542,98.5473,1560400.0
2011-06-17 13:10:00,127.01,127.02,126.91,126.94,1615300.0,98.5473,98.555,98.4697,98.493,1615300.0
2011-06-17 13:15:00,126.93,126.95,126.82,126.86,1954800.0,98.4852,98.5007,98.3999,98.4309,1954800.0
2011-06-17 13:20:00,126.85,126.93,126.8,126.85,1800300.0,98.4231,98.4852,98.3843,98.4231,1800300.0
2011-06-17 13:25:00,126.85,127.0,126.81,126.99,1382100.0,98.4231,98.5395,98.3921,98.5318,1382100.0
2011-06-17 13:30:00,126.99,127.15,126.97,127.11,1738300.0,98.5318,98.6559,98.5162,98.6249,1738300.0
2011-06-17 13:35:00,127.11,127.18,127.07,127.17,970300.0,98.6249,98.6792,98.5938,98.6714,970300.0
2011-06-17 13:40:00,127.17,127.19,127.05,127.06,1202200.0,98.6714,98.6869,98.5783,98.5861,1202200.0
2011-06-17 13:45:00,127.05,127.07,126.97,127.07,891700.0,98.5783,98.5938,98.5162,98.5938,891700.0
2011-06-17 13:50:00,127.07,127.1,126.88,126.92,1638900.0,98.5938,98.6171,98.4464,98.4775,1638900.0
2011-06-17 13:55:00,126.92,127.03,126.88,126.97,1756900.0,98.4775,98.5628,98.4464,98.5162,1756900.0
2011-06-17 14:00:00,126.97,127.1,126.95,127.02,2258100.0,98.5162,98.6171,98.5007,98.555,2258100.0
2011-06-17 14:05:00,127.03,127.13,126.99,127.02,1482600.0,98.5628,98.6404,98.5318,98.555,1482600.0
2011-06-17 14:10:00,127.02,127.06,126.97,127.04,796000.0,98.555,98.5861,98.5162,98.5706,796000.0
2011-06-17 14:15:00,127.04,127.27,127.02,127.2,3768800.0,98.5706,98.749,98.555,98.6947,3768800.0
2011-06-17 14:20:00,127.2,127.32,127.19,127.24,2063200.0,98.6947,98.7878,98.6869,98.7257,2063200.0
2011-06-17 14:25:00,127.24,127.45,127.21,127.43,3046100.0,98.7257,98.8887,98.7025,98.8732,3046100.0
2011-06-17 14:30:00,127.43,127.46,127.3,127.36,1373400.0,98.8732,98.8964,98.7723,98.8189,1373400.0
2011-06-17 14:35:00,127.35,127.36,127.24,127.3,744100.0,98.8111,98.8189,98.7257,98.7723,744100.0
2011-06-17 14:40:00,127.3,127.33,127.21,127.23,978400.0,98.7723,98.7956,98.7025,98.718,978400.0
2011-06-17 14:45:00,127.23,127.25,127.12,127.23,1569500.0,98.718,98.7335,98.6326,98.718,1569500.0
2011-06-17 14:50:00,127.24,127.29,127.17,127.24,1032900.0,98.7257,98.7645,98.6714,98.7257,1032900.0
2011-06-17 14:55:00,127.25,127.29,127.18,127.19,943400.0,98.7335,98.7645,98.6792,98.6869,943400.0
2011-06-17 15:00:00,127.2,127.28,127.15,127.22,1203200.0,98.6947,98.7568,98.6559,98.7102,1203200.0
2011-06-17 15:05:00,127.22,127.23,127.1,127.1,948700.0,98.7102,98.718,98.6171,98.6171,948700.0
2011-06-17 15:10:00,127.1,127.11,126.98,127.04,2770500.0,98.6171,98.6249,98.524,98.5706,2770500.0
2011-06-17 15:15:00,127.04,127.05,126.62,126.77,9017300.0,98.5706,98.5783,98.2447,98.3611,9017300.0
2011-06-17 15:20:00,126.77,126.93,126.75,126.9,3060800.0,98.3611,98.4852,98.3456,98.4619,3060800.0
2011-06-17 15:25:00,126.9,126.97,126.82,126.92,2076300.0,98.4619,98.5162,98.3999,98.4775,2076300.0
2011-06-17 15:30:00,126.92,126.96,126.88,126.93,1474900.0,98.4775,98.5085,98.4464,98.4852,1474900.0
2011-06-17 15:35:00,126.94,127.15,126.87,127.05,3306800.0,98.493,98.6559,98.4387,98.5783,3306800.0
2011-06-17 15:40:00,127.06,127.23,127.03,127.21,3811400.0,98.5861,98.718,98.5628,98.7025,3811400.0
2011-06-17 15:45:00,127.21,127.34,127.18,127.27,6436300.0,98.7025,98.8033,98.6792,98.749,6436300.0
2011-06-17 15:50:00,127.27,127.27,127.14,127.26,3772100.0,98.749,98.749,98.6482,98.7413,3772100.0
2011-06-17 15:55:00,127.26,127.26,127.01,127.05,11861400.0,98.7413,98.7413,98.5473,98.5783,11861400.0
2011-06-20 09:30:00,126.62,126.86,126.58,126.85,3702800.0,98.2447,98.4309,98.2136,98.4231,3702800.0
2011-06-20 09:35:00,126.84,126.86,126.63,126.75,2084200.0,98.4154,98.4309,98.2524,98.3456,2084200.0
2011-06-20 09:40:00,126.74,127.06,126.73,126.98,2901200.0,98.3378,98.5861,98.33,98.524,2901200.0
2011-06-20 09:45:00,126.98,127.09,126.89,127.06,2164800.0,98.524,98.6094,98.4542,98.5861,2164800.0
2011-06-20 09:50:00,127.05,127.22,127.05,127.11,2800400.0,98.5783,98.7102,98.5783,98.6249,2800400.0
2011-06-20 09:55:00,127.11,127.22,127.09,127.14,1429000.0,98.6249,98.7102,98.6094,98.6482,1429000.0
2011-06-20 10:00:00,127.14,127.28,127.02,127.04,2617000.0,98.6482,98.7568,98.555,98.5706,2617000.0
2011-06-20 10:05:00,127.04,127.17,127.0,127.01,1647700.0,98.5706,98.6714,98.5395,98.5473,1647700.0
2011-06-20 10:10:00,127.0,127.11,126.9,126.91,1892000.0,98.5395,98.6249,98.4619,98.4697,1892000.0
2011-06-20 10:15:00,126.91,127.1,126.86,127.08,2018300.0,98.4697,98.6171,98.4309,98.6016,2018300.0
2011-06-20 10:20:00,127.08,127.1,126.91,126.95,1539200.0,98.6016,98.6171,98.4697,98.5007,1539200.0
2011-06-20 10:25:00,126.95,127.21,126.88,127.19,2296000.0,98.5007,98.7025,98.4464,98.6869,2296000.0
2011-06-20 10:30:00,127.19,127.4,127.17,127.37,4505500.0,98.6869,98.8499,98.6714,98.8266,4505500.0
2011-06-20 10:35:00,127.37,127.44,127.31,127.4,3438800.0,98.8266,98.8809,98.7801,98.8499,3438800.0
2011-06-20 10:40:00,127.4,127.57,127.38,127.53,2503500.0,98.8499,98.9818,98.8344,98.9508,2503500.0
2011-06-20 10:45:00,127.53,127.61,127.5,127.57,2225900.0,98.9508,99.0128,98.9275,98.9818,2225900.0
2011-06-20 10:50:00,127.57,127.58,127.46,127.49,2198500.0,98.9818,98.9895,98.8964,98.9197,2198500.0
2011-06-20 10:55:00,127.48,127.56,127.39,127.43,2219500.0,98.912,98.974,98.8421,98.8732,2219500.0
2011-06-20 11:00:00,127.43,127.45,127.34,127.39,1138500.0,98.8732,98.8887,98.8033,98.8421,1138500.0
2011-06-20 11:05:00,127.39,127.45,127.3,127.32,1142600.0,98.8421,98.8887,98.7723,98.7878,1142600.0
2011-06-20 11:10:00,127.32,127.44,127.3,127.39,1995600.0,98.7878,98.8809,98.7723,98.8421,1995600.0
2011-06-20 11:15:00,127.38,127.39,127.31,127.39,884700.0,98.8344,98.8421,98.7801,98.8421,884700.0
2011-06-20 11:20:00,127.38,127.66,127.38,127.63,2718900.0,98.8344,99.0516,98.8344,99.0283,2718900.0
2011-06-20 11:25:00,127.62,127.67,127.6,127.64,2477100.0,99.0206,99.0594,99.0051,99.0361,2477100.0
2011-06-20 11:30:00,127.64,127.75,127.61,127.65,2280300.0,99.0361,99.1215,99.0128,99.0439,2280300.0
2011-06-20 11:35:00,127.64,127.67,127.6,127.66,690000.0,99.0361,99.0594,99.0051,99.0516,690000.0
2011-06-20 11:40:00,127.66,127.82,127.65,127.81,1289900.0,99.0516,99.1758,99.0439,99.168,1289900.0
2011-06-20 11:45:00,127.81,127.88,127.8,127.87,1577700.0,99.168,99.2223,99.1602,99.2146,1577700.0
2011-06-20 11:50:00,127.87,127.91,127.79,127.81,853000.0,99.2146,99.2456,99.1525,99.168,853000.0
2011-06-20 11:55:00,127.82,127.93,127.82,127.89,1582800.0,99.1758,99.2611,99.1758,99.2301,1582800.0
2011-06-20 12:00:00,127.89,127.97,127.83,127.88,1474300.0,99.2301,99.2922,99.1835,99.2223,1474300.0
2011-06-20 12:05:00,127.88,127.95,127.82,127.83,812300.0,99.2223,99.2766,99.1758,99.1835,812300.0
2011-06-20 12:10:00,127.82,127.83,127.77,127.78,871900.0,99.1758,99.1835,99.137,99.1447,871900.0
2011-06-20 12:15:00,127.78,127.85,127.77,127.83,690000.0,99.1447,99.199,99.137,99.1835,690000.0
2011-06-20 12:20:00,127.83,127.83,127.72,127.82,873300.0,99.1835,99.1835,99.0982,99.1758,873300.0
2011-06-20 12:25:00,127.81,127.94,127.81,127.94,512400.0,99.168,99.2689,99.168,99.2689,512400.0
2011-06-20 12:30:00,127.93,127.94,127.85,127.89,964600.0,99.2611,99.2689,99.199,99.2301,964600.0
2011-06-20 12:35:00,127.89,127.91,127.84,127.85,699200.0,99.2301,99.2456,99.1913,99.199,699200.0
2011-06-20 12:40:00,127.85,127.9,127.85,127.9,279100.0,99.199,99.2378,99.199,99.2378,279100.0
2011-06-20 12:45:00,127.89,127.94,127.89,127.92,532700.0,99.2301,99.2689,99.2301,99.2534,532700.0
2011-06-20 12:50:00,127.93,127.97,127.76,127.78,1633200.0,99.2611,99.2922,99.1292,99.1447,1633200.0
2011-06-20 12:55:00,127.78,127.8,127.7,127.73,907600.0,99.1447,99.1602,99.0827,99.1059,907600.0
2011-06-20 13:00:00,127.73,127.79,127.67,127.67,1133900.0,99.1059,99.1525,99.0594,99.0594,1133900.0
2011-06-20 13:05:00,127.68,127.76,127.6,127.76,1516800.0,99.0671,99.1292,99.0051,99.1292,1516800.0
2011-06-20 13:10:00,127.76,127.78,127.66,127.67,1223600.0,99.1292,99.1447,99.0516,99.0594,1223600.0
2011-06-20 13:15:00,127.67,127.77,127.66,127.75,989600.0,99.0594,99.137,99.0516,99.1215,989600.0
2011-06-20 13:20:00,127.76,127.77,127.69,127.76,590500.0,99.1292,99.137,99.0749,99.1292,590500.0
2011-06-20 13:25:00,127.76,127.79,127.7,127.74,1285900.0,99.1292,99.1525,99.0827,99.1137,1285900.0
2011-06-20 13:30:00,127.73,127.77,127.66,127.76,773500.0,99.1059,99.137,99.0516,99.1292,773500.0
2011-06-20 13:35:00,127.76,127.82,127.72,127.73,536200.0,99.1292,99.1758,99.0982,99.1059,536200.0
2011-06-20 13:40:00,127.73,127.77,127.61,127.63,829800.0,99.1059,99.137,99.0128,99.0283,829800.0
2011-06-20 13:45:00,127.63,127.63,127.53,127.55,897400.0,99.0283,99.0283,98.9508,98.9663,897400.0
2011-06-20 13:50:00,127.55,127.59,127.54,127.57,813500.0,98.9663,98.9973,98.9585,98.9818,813500.0
2011-06-20 13:55:00,127.58,127.61,127.51,127.55,957500.0,98.9895,99.0128,98.9352,98.9663,957500.0
2011-06-20 14:00:00,127.55,127.65,127.54,127.59,1071600.0,98.9663,99.0439,98.9585,98.9973,1071600.0
2011-06-20 14:05:00,127.58,127.69,127.57,127.67,745700.0,98.9895,99.0749,98.9818,99.0594,745700.0
2011-06-20 14:10:00,127.66,127.68,127.6,127.63,490500.0,99.0516,99.0671,99.0051,99.0283,490500.0
2011-06-20 14:15:00,127.62,127.69,127.59,127.67,858400.0,99.0206,99.0749,98.9973,99.0594,858400.0
2011-06-20 14:20:00,127.67,127.68,127.51,127.55,907600.0,99.0594,99.0671,98.9352,98.9663,907600.0
2011-06-20 14:25:00,127.55,127.61,127.52,127.59,1106400.0,98.9663,99.0128,98.943,98.9973,1106400.0
2011-06-20 14:30:00,127.59,127.74,127.58,127.73,1913400.0,98.9973,99.1137,98.9895,99.1059,1913400.0
2011-06-20 14:35:00,127.73,127.82,127.72,127.78,1518600.0,99.1059,99.1758,99.0982,99.1447,1518600.0
2011-06-20 14:40:00,127.77,127.81,127.72,127.79,1041200.0,99.137,99.168,99.0982,99.1525,1041200.0
2011-06-20 14:45:00,127.79,127.94,127.77,127.77,1898000.0,99.1525,99.2689,99.137,99.137,1898000.0
2011-06-20 14:50:00,127.77,127.86,127.72,127.74,920000.0,99.137,99.2068,99.0982,99.1137,920000.0
2011-06-20 14:55:00,127.74,127.86,127.74,127.83,698900.0,99.1137,99.2068,99.1137,99.1835,698900.0
2011-06-20 15:00:00,127.83,127.83,127.71,127.76,688900.0,99.1835,99.1835,99.0904,99.1292,688900.0
2011-06-20 15:05:00,127.76,127.79,127.62,127.65,1593900.0,99.1292,99.1525,99.0206,99.0439,1593900.0
2011-06-20 15:10:00,127.65,127.65,127.5,127.53,2002300.0,99.0439,99.0439,98.9275,98.9508,2002300.0
2011-06-20 15:15:00,127.53,127.59,127.48,127.48,1224600.0,98.9508,98.9973,98.912,98.912,1224600.0
2011-06-20 15:20:00,127.48,127.55,127.41,127.5,1415500.0,98.912,98.9663,98.8576,98.9275,1415500.0
2011-06-20 15:25:00,127.51,127.54,127.45,127.49,2235600.0,98.9352,98.9585,98.8887,98.9197,2235600.0
2011-06-20 15:30:00,127.49,127.65,127.45,127.64,2532900.0,98.9197,99.0439,98.8887,99.0361,2532900.0
2011-06-20 15:35:00,127.64,127.8,127.64,127.75,3156000.0,99.0361,99.1602,99.0361,99.1215,3156000.0
2011-06-20 15:40:00,127.75,127.78,127.69,127.74,1580700.0,99.1215,99.1447,99.0749,99.1137,1580700.0
2011-06-20 15:45:00,127.74,127.87,127.65,127.73,4659500.0,99.1137,99.2146,99.0439,99.1059,4659500.0
2011-06-20 15:50:00,127.74,127.77,127.62,127.66,2146700.0,99.1137,99.137,99.0206,99.0516,2146700.0
2011-06-20 15:55:00,127.66,127.78,127.61,127.72,6912200.0,99.0516,99.1447,99.0128,99.0982,6912200.0
2011-06-21 09:30:00,128.36,128.37,128.22,128.24,4271100.0,99.5948,99.6025,99.4861,99.5016,4271100.0
2011-06-21 09:35:00,128.24,128.36,128.19,128.31,2873300.0,99.5016,99.5948,99.4628,99.556,2873300.0
2011-06-21 09:40:00,128.3,128.43,128.28,128.33,3382500.0,99.5482,99.6491,99.5327,99.5715,3382500.0
2011-06-21 09:45:00,128.32,128.35,128.21,128.31,2182300.0,99.5637,99.587,99.4784,99.556,2182300.0
2011-06-21 09:50:00,128.31,128.5,128.28,128.49,2752800.0,99.556,99.7034,99.5327,99.6956,2752800.0
2011-06-21 09:55:00,128.49,128.62,128.49,128.55,2690600.0,99.6956,99.7965,99.6956,99.7422,2690600.0
2011-06-21 10:00:00,128.54,128.85,128.52,128.69,5274100.0,99.7344,99.9749,99.7189,99.8508,5274100.0
2011-06-21 10:05:00,128.68,128.81,128.67,128.76,2252900.0,99.843,99.9439,99.8353,99.9051,2252900.0
2011-06-21 10:10:00,128.76,128.8,128.68,128.72,2329200.0,99.9051,99.9362,99.843,99.8741,2329200.0
2011-06-21 10:15:00,128.71,128.9,128.71,128.86,1995600.0,99.8663,100.0137,99.8663,99.9827,1995600.0
2011-06-21 10:20:00,128.85,128.93,128.78,128.91,2016500.0,99.9749,100.037,99.9206,100.0215,2016500.0
2011-06-21 10:25:00,128.91,128.99,128.86,128.93,2109700.0,100.0215,100.0836,99.9827,100.037,2109700.0
2011-06-21 10:30:00,128.92,128.99,128.81,128.84,2698200.0,100.0293,100.0836,99.9439,99.9672,2698200.0
2011-06-21 10:35:00,128.84,128.91,128.82,128.88,1440900.0,99.9672,100.0215,99.9517,99.9982,1440900.0
2011-06-21 10:40:00,128.88,129.05,128.88,129.02,2245200.0,99.9982,100.1301,99.9982,100.1068,2245200.0
2011-06-21 10:45:00,129.01,129.17,129.01,129.07,3700200.0,100.0991,100.2232,100.0991,100.1456,3700200.0
2011-06-21 10:50:00,129.07,129.1,129.02,129.03,1315700.0,100.1456,100.1689,100.1068,100.1146,1315700.0
2011-06-21 10:55:00,129.03,129.11,129.02,129.1,1120700.0,100.1146,100.1767,100.1068,100.1689,1120700.0
2011-06-21 11:00:00,129.11,129.13,129.02,129.11,1360000.0,100.1767,100.1922,100.1068,100.1767,1360000.0
2011-06-21 11:05:00,129.11,129.19,129.1,129.17,1804500.0,100.1767,100.2388,100.1689,100.2232,1804500.0
2011-06-21 11:10:00,129.16,129.2,129.12,129.16,1613700.0,100.2155,100.2465,100.1844,100.2155,1613700.0
2011-06-21 11:15:00,129.15,129.33,129.14,129.24,3070100.0,100.2077,100.3474,100.2,100.2775,3070100.0
2011-06-21 11:20:00,129.24,129.39,129.23,129.32,1970800.0,100.2775,100.3939,100.2698,100.3396,1970800.0
2011-06-21 11:25:00,129.31,129.4,129.3,129.36,1499700.0,100.3319,100.4017,100.3241,100.3707,1499700.0
2011-06-21 11:30:00,129.36,129.47,129.34,129.43,1545800.0,100.3707,100.456,100.3551,100.425,1545800.0
2011-06-21 11:35:00,129.44,129.55,129.4,129.54,2383200.0,100.4327,100.5181,100.4017,100.5103,2383200.0
2011-06-21 11:40:00,129.54,129.55,129.45,129.47,2095000.0,100.5103,100.5181,100.4405,100.456,2095000.0
2011-06-21 11:45:00,129.47,129.54,129.43,129.49,4277900.0,100.456,100.5103,100.425,100.4715,4277900.0
2011-06-21 11:50:00,129.5,129.51,129.38,129.39,2178100.0,100.4793,100.487,100.3862,100.3939,2178100.0
2011-06-21 11:55:00,129.4,129.42,129.34,129.4,1556200.0,100.4017,100.4172,100.3551,100.4017,1556200.0
2011-06-21 12:00:00,129.4,129.42,129.32,129.33,1190900.0,100.4017,100.4172,100.3396,100.3474,1190900.0
2011-06-21 12:05:00,129.34,129.39,129.3,129.38,948500.0,100.3551,100.3939,100.3241,100.3862,948500.0
2011-06-21 12:10:00,129.39,129.39,129.3,129.32,959200.0,100.3939,100.3939,100.3241,100.3396,959200.0
2011-06-21 12:15:00,129.31,129.42,129.31,129.38,1362700.0,100.3319,100.4172,100.3319,100.3862,1362700.0
2011-06-21 12:20:00,129.37,129.48,129.37,129.37,1541400.0,100.3784,100.4638,100.3784,100.3784,1541400.0
2011-06-21 12:25:00,129.37,129.41,129.3,129.34,1370200.0,100.3784,100.4095,100.3241,100.3551,1370200.0
2011-06-21 12:30:00,129.34,129.38,129.32,129.34,1134000.0,100.3551,100.3862,100.3396,100.3551,1134000.0
2011-06-21 12:35:00,129.33,129.34,129.25,129.33,1483800.0,100.3474,100.3551,100.2853,100.3474,1483800.0
2011-06-21 12:40:00,129.33,129.36,129.27,129.31,1192000.0,100.3474,100.3707,100.3008,100.3319,1192000.0
2011-06-21 12:45:00,129.32,129.38,129.29,129.35,832200.0,100.3396,100.3862,100.3163,100.3629,832200.0
2011-06-21 12:50:00,129.36,129.4,129.31,129.38,1419100.0,100.3707,100.4017,100.3319,100.3862,1419100.0
2011-06-21 12:55:00,129.38,129.38,129.29,129.36,563900.0,100.3862,100.3862,100.3163,100.3707,563900.0
2011-06-21 13:00:00,129.35,129.37,129.31,129.33,1502400.0,100.3629,100.3784,100.3319,100.3474,1502400.0
2011-06-21 13:05:00,129.33,129.33,129.22,129.23,1310800.0,100.3474,100.3474,100.262,100.2698,1310800.0
2011-06-21 13:10:00,129.22,129.28,129.13,129.25,3305000.0,100.262,100.3086,100.1922,100.2853,3305000.0
2011-06-21 13:15:00,129.25,129.26,129.13,129.15,1337800.0,100.2853,100.2931,100.1922,100.2077,1337800.0
2011-06-21 13:20:00,129.15,129.24,129.14,129.17,1612400.0,100.2077,100.2775,100.2,100.2232,1612400.0
2011-06-21 13:25:00,129.18,129.2,129.12,129.14,1435800.0,100.231,100.2465,100.1844,100.2,1435800.0
2011-06-21 13:30:00,129.14,129.24,129.11,129.13,1219100.0,100.2,100.2775,100.1767,100.1922,1219100.0
2011-06-21 13:35:00,129.13,129.18,129.08,129.1,1537200.0,100.1922,100.231,100.1534,100.1689,1537200.0
2011-06-21 13:40:00,129.1,129.14,129.08,129.13,1346000.0,100.1689,100.2,100.1534,100.1922,1346000.0
2011-06-21 13:45:00,129.14,129.23,129.12,129.21,715300.0,100.2,100.2698,100.1844,100.2543,715300.0
2011-06-21 13:50:00,129.21,129.23,129.16,129.17,780300.0,100.2543,100.2698,100.2155,100.2232,780300.0
2011-06-21 13:55:00,129.18,129.21,129.14,129.2,664300.0,100.231,100.2543,100.2,100.2465,664300.0
2011-06-21 14:00:00,129.2,129.26,129.19,129.24,1979100.0,100.2465,100.2931,100.2388,100.2775,1979100.0
2011-06-21 14:05:00,129.24,129.3,129.2,129.28,983400.0,100.2775,100.3241,100.2465,100.3086,983400.0
2011-06-21 14:10:00,129.28,129.42,129.27,129.4,1788900.0,100.3086,100.4172,100.3008,100.4017,1788900.0
2011-06-21 14:15:00,129.39,129.4,129.3,129.33,806400.0,100.3939,100.4017,100.3241,100.3474,806400.0
2011-06-21 14:20:00,129.35,129.43,129.34,129.41,1304800.0,100.3629,100.425,100.3551,100.4095,1304800.0
2011-06-21 14:25:00,129.4,129.44,129.38,129.42,842200.0,100.4017,100.4327,100.3862,100.4172,842200.0
2011-06-21 14:30:00,129.41,129.49,129.38,129.49,1435900.0,100.4095,100.4715,100.3862,100.4715,1435900.0
2011-06-21 14:35:00,129.49,129.7,129.45,129.66,3438600.0,100.4715,100.6345,100.4405,100.6034,3438600.0
2011-06-21 14:40:00,129.67,129.68,129.63,129.67,1838300.0,100.6112,100.6189,100.5801,100.6112,1838300.0
2011-06-21 14:45:00,129.67,129.7,129.56,129.63,2127300.0,100.6112,100.6345,100.5258,100.5801,2127300.0
2011-06-21 14:50:00,129.62,129.64,129.53,129.59,1798400.0,100.5724,100.5879,100.5026,100.5491,1798400.0
2011-06-21 14:55:00,129.59,129.66,129.58,129.61,1733800.0,100.5491,100.6034,100.5414,100.5646,1733800.0
2011-06-21 15:00:00,129.62,129.64,129.49,129.55,2540200.0,100.5724,100.5879,100.4715,100.5181,2540200.0
2011-06-21 15:05:00,129.55,129.65,129.5,129.58,1311000.0,100.5181,100.5957,100.4793,100.5414,1311000.0
2011-06-21 15:10:00,129.58,129.59,129.54,129.54,931300.0,100.5414,100.5491,100.5103,100.5103,931300.0
2011-06-21 15:15:00,129.54,129.56,129.5,129.55,1065400.0,100.5103,100.5258,100.4793,100.5181,1065400.0
2011-06-21 15:20:00,129.55,129.56,129.5,129.53,1116100.0,100.5181,100.5258,100.4793,100.5026,1116100.0
2011-06-21 15:25:00,129.53,129.56,129.4,129.4,2559000.0,100.5026,100.5258,100.4017,100.4017,2559000.0
2011-06-21 15:30:00,129.4,129.44,129.3,129.31,3349900.0,100.4017,100.4327,100.3241,100.3319,3349900.0
2011-06-21 15:35:00,129.3,129.42,129.3,129.4,1667400.0,100.3241,100.4172,100.3241,100.4017,1667400.0
2011-06-21 15:40:00,129.4,129.41,129.27,129.32,3181200.0,100.4017,100.4095,100.3008,100.3396,3181200.0
2011-06-21 15:45:00,129.32,129.53,129.28,129.53,5985400.0,100.3396,100.5026,100.3086,100.5026,5985400.0
2011-06-21 15:50:00,129.53,129.6,129.28,129.49,3920000.0,100.5026,100.5569,100.3086,100.4715,3920000.0
2011-06-21 15:55:00,129.5,129.52,129.28,129.45,6821700.0,100.4793,100.4948,100.3086,100.4405,6821700.0
2011-06-22 09:30:00,129.05,129.19,128.92,129.17,4242400.0,100.1301,100.2388,100.0293,100.2232,4242400.0
2011-06-22 09:35:00,129.17,129.21,129.06,129.18,3202200.0,100.2232,100.2543,100.1379,100.231,3202200.0
2011-06-22 09:40:00,129.17,129.36,129.11,129.35,3244300.0,100.2232,100.3707,100.1767,100.3629,3244300.0
2011-06-22 09:45:00,129.36,129.53,129.32,129.45,2531800.0,100.3707,100.5026,100.3396,100.4405,2531800.0
2011-06-22 09:50:00,129.44,129.45,129.33,129.39,1731800.0,100.4327,100.4405,100.3474,100.3939,1731800.0
2011-06-22 09:55:00,129.39,129.55,129.37,129.49,1933700.0,100.3939,100.5181,100.3784,100.4715,1933700.0
2011-06-22 10:00:00,129.49,129.52,129.38,129.5,2095800.0,100.4715,100.4948,100.3862,100.4793,2095800.0
2011-06-22 10:05:00,129.5,129.59,129.46,129.49,1934700.0,100.4793,100.5491,100.4482,100.4715,1934700.0
2011-06-22 10:10:00,129.49,129.5,129.36,129.36,1305900.0,100.4715,100.4793,100.3707,100.3707,1305900.0
2011-06-22 10:15:00,129.36,129.37,129.15,129.24,3941800.0,100.3707,100.3784,100.2077,100.2775,3941800.0
2011-06-22 10:20:00,129.24,129.4,129.19,129.38,2056900.0,100.2775,100.4017,100.2388,100.3862,2056900.0
2011-06-22 10:25:00,129.37,129.43,129.3,129.38,1128000.0,100.3784,100.425,100.3241,100.3862,1128000.0
2011-06-22 10:30:00,129.38,129.55,129.36,129.49,1906500.0,100.3862,100.5181,100.3707,100.4715,1906500.0
2011-06-22 10:35:00,129.49,129.52,129.41,129.46,915700.0,100.4715,100.4948,100.4095,100.4482,915700.0
2011-06-22 10:40:00,129.46,129.51,129.41,129.46,957800.0,100.4482,100.487,100.4095,100.4482,957800.0
2011-06-22 10:45:00,129.46,129.56,129.44,129.53,1387700.0,100.4482,100.5258,100.4327,100.5026,1387700.0
2011-06-22 10:50:00,129.52,129.64,129.46,129.62,2051100.0,100.4948,100.5879,100.4482,100.5724,2051100.0
2011-06-22 10:55:00,129.62,129.81,129.58,129.74,5243500.0,100.5724,100.7198,100.5414,100.6655,5243500.0
2011-06-22 11:00:00,129.73,129.75,129.65,129.69,1459800.0,100.6577,100.6733,100.5957,100.6267,1459800.0
2011-06-22 11:05:00,129.69,129.71,129.59,129.62,1327100.0,100.6267,100.6422,100.5491,100.5724,1327100.0
2011-06-22 11:10:00,129.62,129.68,129.56,129.58,839900.0,100.5724,100.6189,100.5258,100.5414,839900.0
2011-06-22 11:15:00,129.58,129.68,129.57,129.67,973800.0,100.5414,100.6189,100.5336,100.6112,973800.0
2011-06-22 11:20:00,129.66,129.71,129.58,129.63,1548100.0,100.6034,100.6422,100.5414,100.5801,1548100.0
2011-06-22 11:25:00,129.63,129.7,129.6,129.65,1355400.0,100.5801,100.6345,100.5569,100.5957,1355400.0
2011-06-22 11:30:00,129.65,129.68,129.6,129.64,1210700.0,100.5957,100.6189,100.5569,100.5879,1210700.0
2011-06-22 11:35:00,129.62,129.69,129.59,129.69,1217600.0,100.5724,100.6267,100.5491,100.6267,1217600.0
2011-06-22 11:40:00,129.68,129.69,129.51,129.57,1842100.0,100.6189,100.6267,100.487,100.5336,1842100.0
2011-06-22 11:45:00,129.57,129.59,129.52,129.55,913800.0,100.5336,100.5491,100.4948,100.5181,913800.0
2011-06-22 11:50:00,129.55,129.6,129.5,129.54,815600.0,100.5181,100.5569,100.4793,100.5103,815600.0
2011-06-22 11:55:00,129.54,129.55,129.48,129.48,490200.0,100.5103,100.5181,100.4638,100.4638,490200.0
2011-06-22 12:00:00,129.48,129.49,129.34,129.39,1395900.0,100.4638,100.4715,100.3551,100.3939,1395900.0
2011-06-22 12:05:00,129.38,129.48,129.36,129.47,686200.0,100.3862,100.4638,100.3707,100.456,686200.0
2011-06-22 12:10:00,129.47,129.54,129.44,129.5,963300.0,100.456,100.5103,100.4327,100.4793,963300.0
2011-06-22 12:15:00,129.5,129.61,129.46,129.47,1094700.0,100.4793,100.5646,100.4482,100.456,1094700.0
2011-06-22 12:20:00,129.47,129.49,129.43,129.48,443800.0,100.456,100.4715,100.425,100.4638,443800.0
2011-06-22 12:25:00,129.48,129.54,129.37,129.53,1959900.0,100.4638,100.5103,100.3784,100.5026,1959900.0
2011-06-22 12:30:00,129.52,129.53,129.29,129.34,2169500.0,100.4948,100.5026,100.3163,100.3551,2169500.0
2011-06-22 12:35:00,129.34,129.41,129.21,129.38,2922100.0,100.3551,100.4095,100.2543,100.3862,2922100.0
2011-06-22 12:40:00,129.38,129.53,129.32,129.52,1138300.0,100.3862,100.5026,100.3396,100.4948,1138300.0
2011-06-22 12:45:00,129.52,129.65,129.5,129.58,1271400.0,100.4948,100.5957,100.4793,100.5414,1271400.0
2011-06-22 12:50:00,129.59,129.72,129.58,129.62,1586600.0,100.5491,100.65,100.5414,100.5724,1586600.0
2011-06-22 12:55:00,129.63,129.66,129.58,129.66,647200.0,100.5801,100.6034,100.5414,100.6034,647200.0
2011-06-22 13:00:00,129.66,129.67,129.53,129.57,749900.0,100.6034,100.6112,100.5026,100.5336,749900.0
2011-06-22 13:05:00,129.56,129.58,129.51,129.58,630300.0,100.5258,100.5414,100.487,100.5414,630300.0
2011-06-22 13:10:00,129.58,129.58,129.52,129.53,500800.0,100.5414,100.5414,100.4948,100.5026,500800.0
2011-06-22 13:15:00,129.52,129.61,129.5,129.57,497700.0,100.4948,100.5646,100.4793,100.5336,497700.0
2011-06-22 13:20:00,129.57,129.63,129.52,129.55,509200.0,100.5336,100.5801,100.4948,100.5181,509200.0
2011-06-22 13:25:00,129.55,129.61,129.53,129.59,364300.0,100.5181,100.5646,100.5026,100.5491,364300.0
2011-06-22 13:30:00,129.59,129.67,129.55,129.66,1600800.0,100.5491,100.6112,100.5181,100.6034,1600800.0
2011-06-22 13:35:00,129.66,129.69,129.62,129.63,426200.0,100.6034,100.6267,100.5724,100.5801,426200.0
2011-06-22 13:40:00,129.63,129.65,129.58,129.63,681100.0,100.5801,100.5957,100.5414,100.5801,681100.0
2011-06-22 13:45:00,129.64,129.65,129.6,129.64,351600.0,100.5879,100.5957,100.5569,100.5879,351600.0
2011-06-22 13:50:00,129.65,129.7,129.62,129.7,514600.0,100.5957,100.6345,100.5724,100.6345,514600.0
2011-06-22 13:55:00,129.7,129.7,129.65,129.7,913300.0,100.6345,100.6345,100.5957,100.6345,913300.0
2011-06-22 14:00:00,129.69,129.7,129.53,129.53,3410500.0,100.6267,100.6345,100.5026,100.5026,3410500.0
2011-06-22 14:05:00,129.53,129.66,129.43,129.64,3445000.0,100.5026,100.6034,100.425,100.5879,3445000.0
2011-06-22 14:10:00,129.64,129.65,129.53,129.57,1084300.0,100.5879,100.5957,100.5026,100.5336,1084300.0
2011-06-22 14:15:00,129.57,129.64,129.52,129.53,731500.0,100.5336,100.5879,100.4948,100.5026,731500.0
2011-06-22 14:20:00,129.54,129.72,129.52,129.67,1162900.0,100.5103,100.65,100.4948,100.6112,1162900.0
2011-06-22 14:25:00,129.68,129.77,129.5,129.53,2356500.0,100.6189,100.6888,100.4793,100.5026,2356500.0
2011-06-22 14:30:00,129.53,129.55,129.46,129.52,2013500.0,100.5026,100.5181,100.4482,100.4948,2013500.0
2011-06-22 14:35:00,129.52,129.54,129.36,129.39,1831500.0,100.4948,100.5103,100.3707,100.3939,1831500.0
2011-06-22 14:40:00,129.39,129.45,129.24,129.31,3125200.0,100.3939,100.4405,100.2775,100.3319,3125200.0
2011-06-22 14:45:00,129.3,129.41,129.28,129.4,1833100.0,100.3241,100.4095,100.3086,100.4017,1833100.0
2011-06-22 14:50:00,129.4,129.46,129.2,129.2,2495000.0,100.4017,100.4482,100.2465,100.2465,2495000.0
2011-06-22 14:55:00,129.2,129.21,129.11,129.16,3075700.0,100.2465,100.2543,100.1767,100.2155,3075700.0
2011-06-22 15:00:00,129.16,129.27,129.12,129.23,2194400.0,100.2155,100.3008,100.1844,100.2698,2194400.0
2011-06-22 15:05:00,129.23,129.35,129.16,129.34,1925200.0,100.2698,100.3629,100.2155,100.3551,1925200.0
2011-06-22 15:10:00,129.35,129.37,129.2,129.2,1341400.0,100.3629,100.3784,100.2465,100.2465,1341400.0
2011-06-22 15:15:00,129.21,129.26,129.15,129.25,1951000.0,100.2543,100.2931,100.2077,100.2853,1951000.0
2011-06-22 15:20:00,129.25,129.33,129.2,129.22,1539800.0,100.2853,100.3474,100.2465,100.262,1539800.0
2011-06-22 15:25:00,129.23,129.24,129.11,129.17,2393800.0,100.2698,100.2775,100.1767,100.2232,2393800.0
2011-06-22 15:30:00,129.18,129.19,128.94,129.03,4198000.0,100.231,100.2388,100.0448,100.1146,4198000.0
2011-06-22 15:35:00,129.03,129.14,128.95,128.95,3526500.0,100.1146,100.2,100.0525,100.0525,3526500.0
2011-06-22 15:40:00,128.95,129.01,128.77,128.77,4276800.0,100.0525,100.0991,99.9129,99.9129,4276800.0
2011-06-22 15:45:00,128.77,128.91,128.75,128.81,5266200.0,99.9129,100.0215,99.8974,99.9439,5266200.0
2011-06-22 15:50:00,128.81,128.9,128.7,128.73,5656700.0,99.9439,100.0137,99.8586,99.8818,5656700.0
2011-06-22 15:55:00,128.74,128.74,128.59,128.67,10196300.0,99.8896,99.8896,99.7732,99.8353,10196300.0
2011-06-23 09:30:00,127.16,127.18,126.76,126.83,7021500.0,98.6637,98.6792,98.3533,98.4076,7021500.0
2011-06-23 09:35:00,126.83,127.07,126.77,126.94,6507900.0,98.4076,98.5938,98.3611,98.493,6507900.0
2011-06-23 09:40:00,126.95,127.02,126.6,126.64,5596900.0,98.5007,98.555,98.2292,98.2602,5596900.0
2011-06-23 09:45:00,126.64,126.83,126.62,126.8,4287400.0,98.2602,98.4076,98.2447,98.3843,4287400.0
2011-06-23 09:50:00,126.8,126.81,126.34,126.4,4905800.0,98.3843,98.3921,98.0274,98.074,4905800.0
2011-06-23 09:55:00,126.39,126.7,126.38,126.68,4907700.0,98.0662,98.3068,98.0585,98.2912,4907700.0
2011-06-23 10:00:00,126.69,126.86,126.58,126.82,6176600.0,98.299,98.4309,98.2136,98.3999,6176600.0
2011-06-23 10:05:00,126.82,127.0,126.76,126.96,4709000.0,98.3999,98.5395,98.3533,98.5085,4709000.0
2011-06-23 10:10:00,126.96,127.03,126.83,126.84,3886200.0,98.5085,98.5628,98.4076,98.4154,3886200.0
2011-06-23 10:15:00,126.84,126.9,126.7,126.81,2743500.0,98.4154,98.4619,98.3068,98.3921,2743500.0
2011-06-23 10:20:00,126.81,126.86,126.47,126.49,4740200.0,98.3921,98.4309,98.1283,98.1438,4740200.0
2011-06-23 10:25:00,126.49,126.73,126.37,126.7,4556800.0,98.1438,98.33,98.0507,98.3068,4556800.0
2011-06-23 10:30:00,126.7,126.78,126.47,126.53,4295100.0,98.3068,98.3688,98.1283,98.1749,4295100.0
2011-06-23 10:35:00,126.53,126.6,126.37,126.56,3579000.0,98.1749,98.2292,98.0507,98.1981,3579000.0
2011-06-23 10:40:00,126.57,126.63,126.42,126.51,3308700.0,98.2059,98.2524,98.0895,98.1593,3308700.0
2011-06-23 10:45:00,126.52,126.52,126.23,126.29,4770400.0,98.1671,98.1671,97.9421,97.9886,4770400.0
2011-06-23 10:50:00,126.29,126.44,126.19,126.42,3564000.0,97.9886,98.105,97.911,98.0895,3564000.0
2011-06-23 10:55:00,126.42,126.58,126.35,126.56,2840300.0,98.0895,98.2136,98.0352,98.1981,2840300.0
2011-06-23 11:00:00,126.57,126.64,126.5,126.54,1570100.0,98.2059,98.2602,98.1516,98.1826,1570100.0
2011-06-23 11:05:00,126.54,126.69,126.51,126.67,1701200.0,98.1826,98.299,98.1593,98.2835,1701200.0
2011-06-23 11:10:00,126.68,126.68,126.44,126.48,3666700.0,98.2912,98.2912,98.105,98.1361,3666700.0
2011-06-23 11:15:00,126.48,126.57,126.39,126.5,2178900.0,98.1361,98.2059,98.0662,98.1516,2178900.0
2011-06-23 11:20:00,126.5,126.58,126.46,126.49,1360600.0,98.1516,98.2136,98.1205,98.1438,1360600.0
2011-06-23 11:25:00,126.48,126.74,126.47,126.7,3530000.0,98.1361,98.3378,98.1283,98.3068,3530000.0
2011-06-23 11:30:00,126.71,126.86,126.65,126.83,5946600.0,98.3145,98.4309,98.268,98.4076,5946600.0
2011-06-23 11:35:00,126.84,126.96,126.78,126.79,3298700.0,98.4154,98.5085,98.3688,98.3766,3298700.0
2011-06-23 11:40:00,126.78,126.85,126.76,126.83,1789500.0,98.3688,98.4231,98.3533,98.4076,1789500.0
2011-06-23 11:45:00,126.83,126.85,126.71,126.77,1047800.0,98.4076,98.4231,98.3145,98.3611,1047800.0
2011-06-23 11:50:00,126.77,126.81,126.68,126.71,1524100.0,98.3611,98.3921,98.2912,98.3145,1524100.0
2011-06-23 11:55:00,126.72,126.93,126.7,126.87,1868600.0,98.3223,98.4852,98.3068,98.4387,1868600.0
2011-06-23 12:00:00,126.87,127.04,126.86,127.02,2528900.0,98.4387,98.5706,98.4309,98.555,2528900.0
2011-06-23 12:05:00,127.01,127.05,126.91,126.96,1759000.0,98.5473,98.5783,98.4697,98.5085,1759000.0
2011-06-23 12:10:00,126.97,126.99,126.9,126.96,1105800.0,98.5162,98.5318,98.4619,98.5085,1105800.0
2011-06-23 12:15:00,126.95,126.97,126.8,126.82,2082200.0,98.5007,98.5162,98.3843,98.3999,2082200.0
2011-06-23 12:20:00,126.83,126.89,126.79,126.81,1116500.0,98.4076,98.4542,98.3766,98.3921,1116500.0
2011-06-23 12:25:00,126.81,126.81,126.62,126.66,2794200.0,98.3921,98.3921,98.2447,98.2757,2794200.0
2011-06-23 12:30:00,126.67,126.74,126.63,126.69,1070000.0,98.2835,98.3378,98.2524,98.299,1070000.0
2011-06-23 12:35:00,126.69,126.8,126.67,126.79,730100.0,98.299,98.3843,98.2835,98.3766,730100.0
2011-06-23 12:40:00,126.8,126.95,126.76,126.91,1820500.0,98.3843,98.5007,98.3533,98.4697,1820500.0
2011-06-23 12:45:00,126.92,126.98,126.88,126.93,1743100.0,98.4775,98.524,98.4464,98.4852,1743100.0
2011-06-23 12:50:00,126.94,127.12,126.94,127.02,2032200.0,98.493,98.6326,98.493,98.555,2032200.0
2011-06-23 12:55:00,127.03,127.13,126.99,127.11,1442100.0,98.5628,98.6404,98.5318,98.6249,1442100.0
2011-06-23 13:00:00,127.11,127.26,127.06,127.25,2130700.0,98.6249,98.7413,98.5861,98.7335,2130700.0
2011-06-23 13:05:00,127.26,127.38,127.24,127.26,3003600.0,98.7413,98.8344,98.7257,98.7413,3003600.0
2011-06-23 13:10:00,127.26,127.39,127.23,127.24,2332800.0,98.7413,98.8421,98.718,98.7257,2332800.0
2011-06-23 13:15:00,127.24,127.3,127.16,127.19,1994600.0,98.7257,98.7723,98.6637,98.6869,1994600.0
2011-06-23 13:20:00,127.2,127.28,127.14,127.16,2307500.0,98.6947,98.7568,98.6482,98.6637,2307500.0
2011-06-23 13:25:00,127.16,127.33,127.16,127.28,1442200.0,98.6637,98.7956,98.6637,98.7568,1442200.0
2011-06-23 13:30:00,127.28,127.52,127.28,127.5,3638600.0,98.7568,98.943,98.7568,98.9275,3638600.0
2011-06-23 13:35:00,127.5,127.55,127.38,127.41,2546800.0,98.9275,98.9663,98.8344,98.8576,2546800.0
2011-06-23 13:40:00,127.41,127.41,127.27,127.27,1601100.0,98.8576,98.8576,98.749,98.749,1601100.0
2011-06-23 13:45:00,127.28,127.33,127.24,127.26,1588300.0,98.7568,98.7956,98.7257,98.7413,1588300.0
2011-06-23 13:50:00,127.26,127.27,127.08,127.11,2322300.0,98.7413,98.749,98.6016,98.6249,2322300.0
2011-06-23 13:55:00,127.1,127.3,127.1,127.29,1306200.0,98.6171,98.7723,98.6171,98.7645,1306200.0
2011-06-23 14:00:00,127.29,127.32,127.02,127.04,3201000.0,98.7645,98.7878,98.555,98.5706,3201000.0
2011-06-23 14:05:00,127.03,127.15,126.99,127.14,2063400.0,98.5628,98.6559,98.5318,98.6482,2063400.0
2011-06-23 14:10:00,127.14,127.22,127.0,127.04,1476400.0,98.6482,98.7102,98.5395,98.5706,1476400.0
2011-06-23 14:15:00,127.04,127.04,126.88,126.97,2273700.0,98.5706,98.5706,98.4464,98.5162,2273700.0
2011-06-23 14:20:00,126.97,127.0,126.87,126.99,2395100.0,98.5162,98.5395,98.4387,98.5318,2395100.0
2011-06-23 14:25:00,126.99,127.06,126.92,126.99,2098900.0,98.5318,98.5861,98.4775,98.5318,2098900.0
2011-06-23 14:30:00,126.99,127.09,126.95,127.05,1245500.0,98.5318,98.6094,98.5007,98.5783,1245500.0
2011-06-23 14:35:00,127.06,127.06,126.78,126.79,2254200.0,98.5861,98.5861,98.3688,98.3766,2254200.0
2011-06-23 14:40:00,126.8,126.85,126.74,126.82,2100000.0,98.3843,98.4231,98.3378,98.3999,2100000.0
2011-06-23 14:45:00,126.81,126.86,126.63,126.73,2398000.0,98.3921,98.4309,98.2524,98.33,2398000.0
2011-06-23 14:50:00,126.74,126.85,126.68,126.79,1229000.0,98.3378,98.4231,98.2912,98.3766,1229000.0
2011-06-23 14:55:00,126.79,127.83,126.77,127.81,11843900.0,98.3766,99.1835,98.3611,99.168,11843900.0
2011-06-23 15:00:00,127.82,127.85,127.29,127.47,12630700.0,99.1758,99.199,98.7645,98.9042,12630700.0
2011-06-23 15:05:00,127.48,127.96,127.35,127.81,9148000.0,98.912,99.2844,98.8111,99.168,9148000.0
2011-06-23 15:10:00,127.82,127.99,127.65,127.92,5061100.0,99.1758,99.3077,99.0439,99.2534,5061100.0
2011-06-23 15:15:00,127.9,128.24,127.83,127.98,6315400.0,99.2378,99.5016,99.1835,99.2999,6315400.0
2011-06-23 15:20:00,127.99,128.13,127.81,128.06,5760400.0,99.3077,99.4163,99.168,99.362,5760400.0
2011-06-23 15:25:00,128.05,128.11,127.74,127.74,3814000.0,99.3542,99.4008,99.1137,99.1137,3814000.0
2011-06-23 15:30:00,127.74,127.8,127.35,127.58,8056000.0,99.1137,99.1602,98.8111,98.9895,8056000.0
2011-06-23 15:35:00,127.58,127.79,127.48,127.52,3971000.0,98.9895,99.1525,98.912,98.943,3971000.0
2011-06-23 15:40:00,127.53,127.83,127.51,127.6,3468600.0,98.9508,99.1835,98.9352,99.0051,3468600.0
2011-06-23 15:45:00,127.59,128.04,127.54,128.0,6155700.0,98.9973,99.3465,98.9585,99.3154,6155700.0
2011-06-23 15:50:00,127.99,128.22,127.98,128.2,5725500.0,99.3077,99.4861,99.2999,99.4706,5725500.0
2011-06-23 15:55:00,128.21,128.37,128.2,128.31,9760000.0,99.4784,99.6025,99.4706,99.556,9760000.0
2011-06-24 09:30:00,128.27,128.37,128.02,128.13,3900000.0,99.5249,99.6025,99.3309,99.4163,3900000.0
2011-06-24 09:35:00,128.13,128.18,127.94,128.16,3924900.0,99.4163,99.4551,99.2689,99.4396,3924900.0
2011-06-24 09:40:00,128.15,128.22,127.99,128.01,3522300.0,99.4318,99.4861,99.3077,99.3232,3522300.0
2011-06-24 09:45:00,128.0,128.09,127.82,127.91,3486900.0,99.3154,99.3853,99.1758,99.2456,3486900.0
2011-06-24 09:50:00,127.91,127.91,127.69,127.84,2869800.0,99.2456,99.2456,99.0749,99.1913,2869800.0
2011-06-24 09:55:00,127.83,127.99,127.75,127.88,2707300.0,99.1835,99.3077,99.1215,99.2223,2707300.0
2011-06-24 10:00:00,127.87,127.97,127.7,127.79,3368100.0,99.2146,99.2922,99.0827,99.1525,3368100.0
2011-06-24 10:05:00,127.8,127.84,127.6,127.67,3621200.0,99.1602,99.1913,99.0051,99.0594,3621200.0
2011-06-24 10:10:00,127.67,127.7,127.2,127.3,5824900.0,99.0594,99.0827,98.6947,98.7723,5824900.0
2011-06-24 10:15:00,127.3,127.4,127.23,127.32,3767200.0,98.7723,98.8499,98.718,98.7878,3767200.0
2011-06-24 10:20:00,127.31,127.39,127.22,127.29,2182000.0,98.7801,98.8421,98.7102,98.7645,2182000.0
2011-06-24 10:25:00,127.3,127.3,127.05,127.22,2779100.0,98.7723,98.7723,98.5783,98.7102,2779100.0
2011-06-24 10:30:00,127.22,127.45,127.08,127.41,2737000.0,98.7102,98.8887,98.6016,98.8576,2737000.0
2011-06-24 10:35:00,127.42,127.49,127.33,127.39,2265300.0,98.8654,98.9197,98.7956,98.8421,2265300.0
2011-06-24 10:40:00,127.4,127.48,127.23,127.24,2188400.0,98.8499,98.912,98.718,98.7257,2188400.0
2011-06-24 10:45:00,127.24,127.31,127.03,127.13,3326200.0,98.7257,98.7801,98.5628,98.6404,3326200.0
2011-06-24 10:50:00,127.13,127.17,126.94,127.17,2904100.0,98.6404,98.6714,98.493,98.6714,2904100.0
2011-06-24 10:55:00,127.17,127.2,127.04,127.17,2427200.0,98.6714,98.6947,98.5706,98.6714,2427200.0
2011-06-24 11:00:00,127.17,127.28,127.15,127.27,2659500.0,98.6714,98.7568,98.6559,98.749,2659500.0
2011-06-24 11:05:00,127.27,127.28,127.06,127.2,1938600.0,98.749,98.7568,98.5861,98.6947,1938600.0
2011-06-24 11:10:00,127.19,127.21,126.92,127.12,5518600.0,98.6869,98.7025,98.4775,98.6326,5518600.0
2011-06-24 11:15:00,127.12,127.31,127.09,127.28,3017700.0,98.6326,98.7801,98.6094,98.7568,3017700.0
2011-06-24 11:20:00,127.27,127.32,127.2,127.28,1901700.0,98.749,98.7878,98.6947,98.7568,1901700.0
2011-06-24 11:25:00,127.28,127.32,127.13,127.29,2200600.0,98.7568,98.7878,98.6404,98.7645,2200600.0
2011-06-24 11:30:00,127.29,127.33,127.18,127.25,2461700.0,98.7645,98.7956,98.6792,98.7335,2461700.0
2011-06-24 11:35:00,127.25,127.35,127.24,127.32,1784900.0,98.7335,98.8111,98.7257,98.7878,1784900.0
2011-06-24 11:40:00,127.32,127.45,127.26,127.44,1707200.0,98.7878,98.8887,98.7413,98.8809,1707200.0
2011-06-24 11:45:00,127.44,127.48,127.4,127.4,1131600.0,98.8809,98.912,98.8499,98.8499,1131600.0
2011-06-24 11:50:00,127.4,127.41,127.34,127.35,665300.0,98.8499,98.8576,98.8033,98.8111,665300.0
2011-06-24 11:55:00,127.36,127.36,127.2,127.3,1385500.0,98.8189,98.8189,98.6947,98.7723,1385500.0
2011-06-24 12:00:00,127.3,127.44,127.27,127.4,1068900.0,98.7723,98.8809,98.749,98.8499,1068900.0
2011-06-24 12:05:00,127.4,127.42,127.17,127.21,1602500.0,98.8499,98.8654,98.6714,98.7025,1602500.0
2011-06-24 12:10:00,127.21,127.21,127.12,127.17,1385700.0,98.7025,98.7025,98.6326,98.6714,1385700.0
2011-06-24 12:15:00,127.16,127.25,127.15,127.2,711500.0,98.6637,98.7335,98.6559,98.6947,711500.0
2011-06-24 12:20:00,127.2,127.25,127.12,127.15,957100.0,98.6947,98.7335,98.6326,98.6559,957100.0
2011-06-24 12:25:00,127.15,127.22,127.1,127.2,1084400.0,98.6559,98.7102,98.6171,98.6947,1084400.0
2011-06-24 12:30:00,127.19,127.32,127.18,127.32,814500.0,98.6869,98.7878,98.6792,98.7878,814500.0
2011-06-24 12:35:00,127.32,127.35,127.26,127.28,646600.0,98.7878,98.8111,98.7413,98.7568,646600.0
2011-06-24 12:40:00,127.28,127.28,127.18,127.2,847800.0,98.7568,98.7568,98.6792,98.6947,847800.0
2011-06-24 12:45:00,127.2,127.2,126.98,126.99,2024700.0,98.6947,98.6947,98.524,98.5318,2024700.0
2011-06-24 12:50:00,126.99,127.07,126.83,126.94,3602400.0,98.5318,98.5938,98.4076,98.493,3602400.0
2011-06-24 12:55:00,126.94,127.01,126.91,126.99,1344300.0,98.493,98.5473,98.4697,98.5318,1344300.0
2011-06-24 13:00:00,126.99,127.03,126.76,126.84,2229000.0,98.5318,98.5628,98.3533,98.4154,2229000.0
2011-06-24 13:05:00,126.84,126.94,126.78,126.92,1902400.0,98.4154,98.493,98.3688,98.4775,1902400.0
2011-06-24 13:10:00,126.92,127.05,126.85,126.97,1985200.0,98.4775,98.5783,98.4231,98.5162,1985200.0
2011-06-24 13:15:00,126.97,127.01,126.92,126.98,891800.0,98.5162,98.5473,98.4775,98.524,891800.0
2011-06-24 13:20:00,126.98,127.08,126.93,127.07,702700.0,98.524,98.6016,98.4852,98.5938,702700.0
2011-06-24 13:25:00,127.07,127.16,127.06,127.09,1428000.0,98.5938,98.6637,98.5861,98.6094,1428000.0
2011-06-24 13:30:00,127.1,127.12,126.98,127.01,860000.0,98.6171,98.6326,98.524,98.5473,860000.0
2011-06-24 13:35:00,127.02,127.29,126.97,127.24,1934100.0,98.555,98.7645,98.5162,98.7257,1934100.0
2011-06-24 13:40:00,127.25,127.33,127.16,127.22,2480500.0,98.7335,98.7956,98.6637,98.7102,2480500.0
2011-06-24 13:45:00,127.21,127.31,127.21,127.27,1019900.0,98.7025,98.7801,98.7025,98.749,1019900.0
2011-06-24 13:50:00,127.27,127.36,127.26,127.29,1514300.0,98.749,98.8189,98.7413,98.7645,1514300.0
2011-06-24 13:55:00,127.27,127.27,127.16,127.21,1392500.0,98.749,98.749,98.6637,98.7025,1392500.0
2011-06-24 14:00:00,127.21,127.26,127.04,127.04,1795000.0,98.7025,98.7413,98.5706,98.5706,1795000.0
2011-06-24 14:05:00,127.04,127.06,126.93,126.98,1648500.0,98.5706,98.5861,98.4852,98.524,1648500.0
2011-06-24 14:10:00,126.98,128.27,126.89,126.9,2961700.0,98.524,99.5249,98.4542,98.4619,2961700.0
2011-06-24 14:15:00,126.91,127.08,126.9,127.07,963100.0,98.4697,98.6016,98.4619,98.5938,963100.0
2011-06-24 14:20:00,127.07,127.15,126.96,127.14,1287500.0,98.5938,98.6559,98.5085,98.6482,1287500.0
2011-06-24 14:25:00,127.14,127.17,127.04,127.09,775300.0,98.6482,98.6714,98.5706,98.6094,775300.0
2011-06-24 14:30:00,127.09,127.13,127.01,127.01,868500.0,98.6094,98.6404,98.5473,98.5473,868500.0
2011-06-24 14:35:00,127.02,127.05,126.89,126.96,2521000.0,98.555,98.5783,98.4542,98.5085,2521000.0
2011-06-24 14:40:00,126.97,127.12,126.94,127.1,912500.0,98.5162,98.6326,98.493,98.6171,912500.0
2011-06-24 14:45:00,127.1,127.2,127.04,127.05,1485700.0,98.6171,98.6947,98.5706,98.5783,1485700.0
2011-06-24 14:50:00,127.05,127.15,127.04,127.14,565900.0,98.5783,98.6559,98.5706,98.6482,565900.0
2011-06-24 14:55:00,127.13,127.14,126.92,126.96,2155900.0,98.6404,98.6482,98.4775,98.5085,2155900.0
2011-06-24 15:00:00,126.97,126.99,126.89,126.89,1417500.0,98.5162,98.5318,98.4542,98.4542,1417500.0
2011-06-24 15:05:00,126.9,126.92,126.81,126.85,1787400.0,98.4619,98.4775,98.3921,98.4231,1787400.0
2011-06-24 15:10:00,126.85,126.92,126.81,126.88,1932500.0,98.4231,98.4775,98.3921,98.4464,1932500.0
2011-06-24 15:15:00,126.88,126.98,126.86,126.88,3387900.0,98.4464,98.524,98.4309,98.4464,3387900.0
2011-06-24 15:20:00,126.88,126.88,126.73,126.76,4217000.0,98.4464,98.4464,98.33,98.3533,4217000.0
2011-06-24 15:25:00,126.76,126.84,126.74,126.79,2131500.0,98.3533,98.4154,98.3378,98.3766,2131500.0
2011-06-24 15:30:00,126.79,127.03,126.77,127.02,2834700.0,98.3766,98.5628,98.3611,98.555,2834700.0
2011-06-24 15:35:00,127.01,127.02,126.87,126.91,2781000.0,98.5473,98.555,98.4387,98.4697,2781000.0
2011-06-24 15:40:00,126.91,127.0,126.83,126.9,2732800.0,98.4697,98.5395,98.4076,98.4619,2732800.0
2011-06-24 15:45:00,126.91,126.92,126.67,126.75,4813400.0,98.4697,98.4775,98.2835,98.3456,4813400.0
2011-06-24 15:50:00,126.76,126.8,126.62,126.75,8518000.0,98.3533,98.3843,98.2447,98.3456,8518000.0
2011-06-24 15:55:00,126.75,126.92,126.74,126.8,13576500.0,98.3456,98.4775,98.3378,98.3843,13576500.0
2011-06-27 09:30:00,126.89,126.96,126.76,126.8,4013300.0,98.4542,98.5085,98.3533,98.3843,4013300.0
2011-06-27 09:35:00,126.81,126.85,126.64,126.73,3847400.0,98.3921,98.4231,98.2602,98.33,3847400.0
2011-06-27 09:40:00,126.75,127.21,126.68,127.15,4868500.0,98.3456,98.7025,98.2912,98.6559,4868500.0
2011-06-27 09:45:00,127.15,127.26,127.11,127.26,3007700.0,98.6559,98.7413,98.6249,98.7413,3007700.0
2011-06-27 09:50:00,127.26,127.37,127.19,127.28,2918700.0,98.7413,98.8266,98.6869,98.7568,2918700.0
2011-06-27 09:55:00,127.28,127.34,127.17,127.18,1615800.0,98.7568,98.8033,98.6714,98.6792,1615800.0
2011-06-27 10:00:00,127.18,127.33,127.14,127.29,1768900.0,98.6792,98.7956,98.6482,98.7645,1768900.0
2011-06-27 10:05:00,127.28,127.29,127.14,127.17,1509900.0,98.7568,98.7645,98.6482,98.6714,1509900.0
2011-06-27 10:10:00,127.17,127.35,127.15,127.34,1287000.0,98.6714,98.8111,98.6559,98.8033,1287000.0
2011-06-27 10:15:00,127.35,127.53,127.27,127.53,2987400.0,98.8111,98.9508,98.749,98.9508,2987400.0
2011-06-27 10:20:00,127.53,127.64,127.47,127.61,2364900.0,98.9508,99.0361,98.9042,99.0128,2364900.0
2011-06-27 10:25:00,127.62,127.75,127.61,127.75,2086300.0,99.0206,99.1215,99.0128,99.1215,2086300.0
2011-06-27 10:30:00,127.75,127.82,127.59,127.6,2962400.0,99.1215,99.1758,98.9973,99.0051,2962400.0
2011-06-27 10:35:00,127.61,127.68,127.55,127.56,2334600.0,99.0128,99.0671,98.9663,98.974,2334600.0
2011-06-27 10:40:00,127.57,127.73,127.53,127.71,1930600.0,98.9818,99.1059,98.9508,99.0904,1930600.0
2011-06-27 10:45:00,127.71,127.77,127.67,127.71,1782000.0,99.0904,99.137,99.0594,99.0904,1782000.0
2011-06-27 10:50:00,127.71,127.76,127.6,127.64,1539700.0,99.0904,99.1292,99.0051,99.0361,1539700.0
2011-06-27 10:55:00,127.65,127.71,127.62,127.67,1169800.0,99.0439,99.0904,99.0206,99.0594,1169800.0
2011-06-27 11:00:00,127.68,127.77,127.64,127.71,1134100.0,99.0671,99.137,99.0361,99.0904,1134100.0
2011-06-27 11:05:00,127.71,127.72,127.54,127.55,1851100.0,99.0904,99.0982,98.9585,98.9663,1851100.0
2011-06-27 11:10:00,127.55,127.62,127.49,127.58,1070400.0,98.9663,99.0206,98.9197,98.9895,1070400.0
2011-06-27 11:15:00,127.58,127.59,127.41,127.43,1399200.0,98.9895,98.9973,98.8576,98.8732,1399200.0
2011-06-27 11:20:00,127.43,127.51,127.4,127.44,1215700.0,98.8732,98.9352,98.8499,98.8809,1215700.0
2011-06-27 11:25:00,127.45,127.56,127.44,127.51,814800.0,98.8887,98.974,98.8809,98.9352,814800.0
2011-06-27 11:30:00,127.51,127.56,127.45,127.56,934600.0,98.9352,98.974,98.8887,98.974,934600.0
2011-06-27 11:35:00,127.56,127.66,127.55,127.62,1320300.0,98.974,99.0516,98.9663,99.0206,1320300.0
2011-06-27 11:40:00,127.62,127.66,127.57,127.58,883100.0,99.0206,99.0516,98.9818,98.9895,883100.0
2011-06-27 11:45:00,127.58,127.76,127.57,127.76,1212200.0,98.9895,99.1292,98.9818,99.1292,1212200.0
2011-06-27 11:50:00,127.76,127.87,127.72,127.78,2368300.0,99.1292,99.2146,99.0982,99.1447,2368300.0
2011-06-27 11:55:00,127.79,127.86,127.76,127.86,1252000.0,99.1525,99.2068,99.1292,99.2068,1252000.0
2011-06-27 12:00:00,127.85,127.95,127.84,127.85,1584300.0,99.199,99.2766,99.1913,99.199,1584300.0
2011-06-27 12:05:00,127.85,127.89,127.8,127.85,1401200.0,99.199,99.2301,99.1602,99.199,1401200.0
2011-06-27 12:10:00,127.84,127.88,127.81,127.84,639100.0,99.1913,99.2223,99.168,99.1913,639100.0
2011-06-27 12:15:00,127.85,127.88,127.72,127.75,1109800.0,99.199,99.2223,99.0982,99.1215,1109800.0
2011-06-27 12:20:00,127.76,127.79,127.71,127.71,476100.0,99.1292,99.1525,99.0904,99.0904,476100.0
2011-06-27 12:25:00,127.72,127.84,127.72,127.82,485600.0,99.0982,99.1913,99.0982,99.1758,485600.0
2011-06-27 12:30:00,127.8,127.83,127.75,127.77,530900.0,99.1602,99.1835,99.1215,99.137,530900.0
2011-06-27 12:35:00,127.76,127.81,127.76,127.8,560300.0,99.1292,99.168,99.1292,99.1602,560300.0
2011-06-27 12:40:00,127.8,127.87,127.76,127.84,598400.0,99.1602,99.2146,99.1292,99.1913,598400.0
2011-06-27 12:45:00,127.84,127.88,127.78,127.82,750500.0,99.1913,99.2223,99.1447,99.1758,750500.0
2011-06-27 12:50:00,127.82,127.86,127.82,127.84,435700.0,99.1758,99.2068,99.1758,99.1913,435700.0
2011-06-27 12:55:00,127.84,127.85,127.73,127.76,1219700.0,99.1913,99.199,99.1059,99.1292,1219700.0
2011-06-27 13:00:00,127.76,127.87,127.74,127.83,864800.0,99.1292,99.2146,99.1137,99.1835,864800.0
2011-06-27 13:05:00,127.83,127.85,127.81,127.82,405800.0,99.1835,99.199,99.168,99.1758,405800.0
2011-06-27 13:10:00,127.82,127.9,127.8,127.89,771900.0,99.1758,99.2378,99.1602,99.2301,771900.0
2011-06-27 13:15:00,127.89,127.93,127.85,127.91,783100.0,99.2301,99.2611,99.199,99.2456,783100.0
2011-06-27 13:20:00,127.91,127.91,127.74,127.8,2214500.0,99.2456,99.2456,99.1137,99.1602,2214500.0
2011-06-27 13:25:00,127.8,127.82,127.64,127.65,2033600.0,99.1602,99.1758,99.0361,99.0439,2033600.0
2011-06-27 13:30:00,127.66,127.69,127.6,127.68,1944600.0,99.0516,99.0749,99.0051,99.0671,1944600.0
2011-06-27 13:35:00,127.69,127.75,127.64,127.66,697600.0,99.0749,99.1215,99.0361,99.0516,697600.0
2011-06-27 13:40:00,127.66,127.71,127.59,127.68,1800000.0,99.0516,99.0904,98.9973,99.0671,1800000.0
2011-06-27 13:45:00,127.67,127.73,127.65,127.69,1190000.0,99.0594,99.1059,99.0439,99.0749,1190000.0
2011-06-27 13:50:00,127.7,127.87,127.67,127.79,1111600.0,99.0827,99.2146,99.0594,99.1525,1111600.0
2011-06-27 13:55:00,127.79,127.83,127.74,127.78,1386100.0,99.1525,99.1835,99.1137,99.1447,1386100.0
2011-06-27 14:00:00,127.78,128.14,127.78,128.09,4041000.0,99.1447,99.4241,99.1447,99.3853,4041000.0
2011-06-27 14:05:00,128.09,128.24,128.07,128.21,3349200.0,99.3853,99.5016,99.3697,99.4784,3349200.0
2011-06-27 14:10:00,128.21,128.33,128.16,128.27,3268100.0,99.4784,99.5715,99.4396,99.5249,3268100.0
2011-06-27 14:15:00,128.27,128.29,128.22,128.25,1284200.0,99.5249,99.5404,99.4861,99.5094,1284200.0
2011-06-27 14:20:00,128.25,128.29,128.2,128.22,1025100.0,99.5094,99.5404,99.4706,99.4861,1025100.0
2011-06-27 14:25:00,128.23,128.33,128.19,128.29,1931900.0,99.4939,99.5715,99.4628,99.5404,1931900.0
2011-06-27 14:30:00,128.3,128.38,128.26,128.34,1448300.0,99.5482,99.6103,99.5172,99.5792,1448300.0
2011-06-27 14:35:00,128.33,128.41,128.32,128.37,1734700.0,99.5715,99.6335,99.5637,99.6025,1734700.0
2011-06-27 14:40:00,128.37,128.42,128.3,128.34,1971300.0,99.6025,99.6413,99.5482,99.5792,1971300.0
2011-06-27 14:45:00,128.33,128.43,128.3,128.36,3388000.0,99.5715,99.6491,99.5482,99.5948,3388000.0
2011-06-27 14:50:00,128.36,128.38,128.26,128.27,1477600.0,99.5948,99.6103,99.5172,99.5249,1477600.0
2011-06-27 14:55:00,128.28,128.3,128.25,128.26,785400.0,99.5327,99.5482,99.5094,99.5172,785400.0
2011-06-27 15:00:00,128.27,128.33,128.26,128.31,638800.0,99.5249,99.5715,99.5172,99.556,638800.0
2011-06-27 15:05:00,128.32,128.33,128.18,128.2,1021700.0,99.5637,99.5715,99.4551,99.4706,1021700.0
2011-06-27 15:10:00,128.19,128.3,128.18,128.29,972900.0,99.4628,99.5482,99.4551,99.5404,972900.0
2011-06-27 15:15:00,128.29,128.3,128.18,128.27,790700.0,99.5404,99.5482,99.4551,99.5249,790700.0
2011-06-27 15:20:00,128.27,128.4,128.26,128.36,1684000.0,99.5249,99.6258,99.5172,99.5948,1684000.0
2011-06-27 15:25:00,128.37,128.38,128.26,128.27,1288000.0,99.6025,99.6103,99.5172,99.5249,1288000.0
2011-06-27 15:30:00,128.26,128.33,128.21,128.27,1514600.0,99.5172,99.5715,99.4784,99.5249,1514600.0
2011-06-27 15:35:00,128.27,128.3,128.16,128.18,1281800.0,99.5249,99.5482,99.4396,99.4551,1281800.0
2011-06-27 15:40:00,128.17,128.24,128.12,128.2,2653800.0,99.4473,99.5016,99.4085,99.4706,2653800.0
2011-06-27 15:45:00,128.2,128.21,128.05,128.1,6877400.0,99.4706,99.4784,99.3542,99.393,6877400.0
2011-06-27 15:50:00,128.1,128.12,128.04,128.07,4209200.0,99.393,99.4085,99.3465,99.3697,4209200.0
2011-06-27 15:55:00,128.07,128.09,127.92,127.95,7567700.0,99.3697,99.3853,99.2534,99.2766,7567700.0
2011-06-28 09:30:00,128.43,128.45,128.32,128.36,3769900.0,99.6491,99.6646,99.5637,99.5948,3769900.0
2011-06-28 09:35:00,128.36,128.53,128.27,128.53,4005600.0,99.5948,99.7267,99.5249,99.7267,4005600.0
2011-06-28 09:40:00,128.53,128.77,128.47,128.75,3606000.0,99.7267,99.9129,99.6801,99.8974,3606000.0
2011-06-28 09:45:00,128.74,128.83,128.65,128.69,3195400.0,99.8896,99.9594,99.8198,99.8508,3195400.0
2011-06-28 09:50:00,128.67,128.8,128.59,128.65,2585500.0,99.8353,99.9362,99.7732,99.8198,2585500.0
2011-06-28 09:55:00,128.65,128.76,128.6,128.71,2628300.0,99.8198,99.9051,99.781,99.8663,2628300.0
2011-06-28 10:00:00,128.71,128.91,128.66,128.89,2606100.0,99.8663,100.0215,99.8275,100.006,2606100.0
2011-06-28 10:05:00,128.89,128.91,128.77,128.84,2340800.0,100.006,100.0215,99.9129,99.9672,2340800.0
2011-06-28 10:10:00,128.84,128.99,128.81,128.92,2263400.0,99.9672,100.0836,99.9439,100.0293,2263400.0
2011-06-28 10:15:00,128.92,129.01,128.86,128.86,1849900.0,100.0293,100.0991,99.9827,99.9827,1849900.0
2011-06-28 10:20:00,128.86,128.93,128.81,128.91,1562900.0,99.9827,100.037,99.9439,100.0215,1562900.0
2011-06-28 10:25:00,128.92,129.06,128.86,129.06,2390100.0,100.0293,100.1379,99.9827,100.1379,2390100.0
2011-06-28 10:30:00,129.06,129.23,129.04,129.14,4642300.0,100.1379,100.2698,100.1224,100.2,4642300.0
2011-06-28 10:35:00,129.14,129.16,129.05,129.09,2564000.0,100.2,100.2155,100.1301,100.1612,2564000.0
2011-06-28 10:40:00,129.09,129.15,129.05,129.12,1828500.0,100.1612,100.2077,100.1301,100.1844,1828500.0
2011-06-28 10:45:00,129.12,129.14,129.03,129.04,1473700.0,100.1844,100.2,100.1146,100.1224,1473700.0
2011-06-28 10:50:00,129.05,129.09,129.01,129.01,1068100.0,100.1301,100.1612,100.0991,100.0991,1068100.0
2011-06-28 10:55:00,129.02,129.1,128.98,128.98,1336900.0,100.1068,100.1689,100.0758,100.0758,1336900.0
2011-06-28 11:00:00,128.98,129.0,128.89,128.91,1425200.0,100.0758,100.0913,100.006,100.0215,1425200.0
2011-06-28 11:05:00,128.91,129.0,128.9,128.98,1225900.0,100.0215,100.0913,100.0137,100.0758,1225900.0
2011-06-28 11:10:00,128.98,129.02,128.89,128.99,965800.0,100.0758,100.1068,100.006,100.0836,965800.0
2011-06-28 11:15:00,128.99,129.04,128.95,128.96,1042200.0,100.0836,100.1224,100.0525,100.0603,1042200.0
2011-06-28 11:20:00,128.97,129.08,128.95,129.06,846400.0,100.0681,100.1534,100.0525,100.1379,846400.0
2011-06-28 11:25:00,129.06,129.09,128.97,128.98,916100.0,100.1379,100.1612,100.0681,100.0758,916100.0
2011-06-28 11:30:00,128.99,129.06,128.98,129.03,858100.0,100.0836,100.1379,100.0758,100.1146,858100.0
2011-06-28 11:35:00,129.03,129.05,128.97,128.97,719500.0,100.1146,100.1301,100.0681,100.0681,719500.0
2011-06-28 11:40:00,128.97,129.03,128.95,128.99,861800.0,100.0681,100.1146,100.0525,100.0836,861800.0
2011-06-28 11:45:00,128.98,129.14,128.98,129.07,1912400.0,100.0758,100.2,100.0758,100.1456,1912400.0
2011-06-28 11:50:00,129.08,129.11,129.04,129.07,948400.0,100.1534,100.1767,100.1224,100.1456,948400.0
2011-06-28 11:55:00,129.08,129.11,129.0,129.08,1076900.0,100.1534,100.1767,100.0913,100.1534,1076900.0
2011-06-28 12:00:00,129.08,129.27,129.06,129.24,1605100.0,100.1534,100.3008,100.1379,100.2775,1605100.0
2011-06-28 12:05:00,129.24,129.25,129.14,129.15,809200.0,100.2775,100.2853,100.2,100.2077,809200.0
2011-06-28 12:10:00,129.15,129.19,129.14,129.19,513800.0,100.2077,100.2388,100.2,100.2388,513800.0
2011-06-28 12:15:00,129.19,129.26,129.16,129.22,1016700.0,100.2388,100.2931,100.2155,100.262,1016700.0
2011-06-28 12:20:00,129.21,129.24,129.16,129.16,893600.0,100.2543,100.2775,100.2155,100.2155,893600.0
2011-06-28 12:25:00,129.16,129.19,129.12,129.14,906700.0,100.2155,100.2388,100.1844,100.2,906700.0
2011-06-28 12:30:00,129.13,129.2,129.1,129.14,1168900.0,100.1922,100.2465,100.1689,100.2,1168900.0
2011-06-28 12:35:00,129.14,129.22,129.13,129.18,524700.0,100.2,100.262,100.1922,100.231,524700.0
2011-06-28 12:40:00,129.17,129.21,129.09,129.16,911700.0,100.2232,100.2543,100.1612,100.2155,911700.0
2011-06-28 12:45:00,129.17,129.21,129.15,129.19,712200.0,100.2232,100.2543,100.2077,100.2388,712200.0
2011-06-28 12:50:00,129.19,129.21,129.12,129.18,347000.0,100.2388,100.2543,100.1844,100.231,347000.0
2011-06-28 12:55:00,129.18,129.29,129.16,129.23,942400.0,100.231,100.3163,100.2155,100.2698,942400.0
2011-06-28 13:00:00,129.23,129.34,129.19,129.32,1768800.0,100.2698,100.3551,100.2388,100.3396,1768800.0
2011-06-28 13:05:00,129.32,129.4,129.26,129.31,1741400.0,100.3396,100.4017,100.2931,100.3319,1741400.0
2011-06-28 13:10:00,129.32,129.35,129.26,129.27,890700.0,100.3396,100.3629,100.2931,100.3008,890700.0
2011-06-28 13:15:00,129.27,129.31,129.24,129.29,638600.0,100.3008,100.3319,100.2775,100.3163,638600.0
2011-06-28 13:20:00,129.29,129.3,129.23,129.28,811400.0,100.3163,100.3241,100.2698,100.3086,811400.0
2011-06-28 13:25:00,129.28,129.35,129.26,129.33,683300.0,100.3086,100.3629,100.2931,100.3474,683300.0
2011-06-28 13:30:00,129.33,129.33,129.16,129.19,1210600.0,100.3474,100.3474,100.2155,100.2388,1210600.0
2011-06-28 13:35:00,129.19,129.29,129.16,129.27,1578100.0,100.2388,100.3163,100.2155,100.3008,1578100.0
2011-06-28 13:40:00,129.26,129.27,129.2,129.25,739900.0,100.2931,100.3008,100.2465,100.2853,739900.0
2011-06-28 13:45:00,129.24,129.38,129.23,129.35,1707600.0,100.2775,100.3862,100.2698,100.3629,1707600.0
2011-06-28 13:50:00,129.35,129.37,129.28,129.34,1087300.0,100.3629,100.3784,100.3086,100.3551,1087300.0
2011-06-28 13:55:00,129.35,129.39,129.32,129.33,860100.0,100.3629,100.3939,100.3396,100.3474,860100.0
2011-06-28 14:00:00,129.34,129.42,129.31,129.36,1192200.0,100.3551,100.4172,100.3319,100.3707,1192200.0
2011-06-28 14:05:00,129.35,129.38,129.25,129.29,1412000.0,100.3629,100.3862,100.2853,100.3163,1412000.0
2011-06-28 14:10:00,129.28,129.36,129.26,129.29,1121300.0,100.3086,100.3707,100.2931,100.3163,1121300.0
2011-06-28 14:15:00,129.28,129.36,129.28,129.36,508700.0,100.3086,100.3707,100.3086,100.3707,508700.0
2011-06-28 14:20:00,129.35,129.41,129.32,129.33,1254800.0,100.3629,100.4095,100.3396,100.3474,1254800.0
2011-06-28 14:25:00,129.34,129.49,129.34,129.47,1862900.0,100.3551,100.4715,100.3551,100.456,1862900.0
2011-06-28 14:30:00,129.48,129.53,129.45,129.51,1998300.0,100.4638,100.5026,100.4405,100.487,1998300.0
2011-06-28 14:35:00,129.51,129.61,129.5,129.6,2150300.0,100.487,100.5646,100.4793,100.5569,2150300.0
2011-06-28 14:40:00,129.6,129.6,129.49,129.49,2055600.0,100.5569,100.5569,100.4715,100.4715,2055600.0
2011-06-28 14:45:00,129.49,129.52,129.44,129.49,1546400.0,100.4715,100.4948,100.4327,100.4715,1546400.0
2011-06-28 14:50:00,129.49,129.5,129.4,129.45,1342500.0,100.4715,100.4793,100.4017,100.4405,1342500.0
2011-06-28 14:55:00,129.45,129.51,129.42,129.48,1343100.0,100.4405,100.487,100.4172,100.4638,1343100.0
2011-06-28 15:00:00,129.47,129.53,129.44,129.51,1025000.0,100.456,100.5026,100.4327,100.487,1025000.0
2011-06-28 15:05:00,129.51,129.57,129.44,129.49,2019400.0,100.487,100.5336,100.4327,100.4715,2019400.0
2011-06-28 15:10:00,129.49,129.51,129.4,129.4,1487100.0,100.4715,100.487,100.4017,100.4017,1487100.0
2011-06-28 15:15:00,129.4,129.51,129.33,129.39,2661300.0,100.4017,100.487,100.3474,100.3939,2661300.0
2011-06-28 15:20:00,129.39,129.48,129.37,129.39,1986500.0,100.3939,100.4638,100.3784,100.3939,1986500.0
2011-06-28 15:25:00,129.4,129.42,129.34,129.4,1510600.0,100.4017,100.4172,100.3551,100.4017,1510600.0
2011-06-28 15:30:00,129.4,129.43,129.3,129.33,1846500.0,100.4017,100.425,100.3241,100.3474,1846500.0
2011-06-28 15:35:00,129.32,129.38,129.27,129.35,2479900.0,100.3396,100.3862,100.3008,100.3629,2479900.0
2011-06-28 15:40:00,129.35,129.42,129.32,129.41,2647600.0,100.3629,100.4172,100.3396,100.4095,2647600.0
2011-06-28 15:45:00,129.41,129.51,129.38,129.44,3856500.0,100.4095,100.487,100.3862,100.4327,3856500.0
2011-06-28 15:50:00,129.44,129.53,129.44,129.49,3277200.0,100.4327,100.5026,100.4327,100.4715,3277200.0
2011-06-28 15:55:00,129.49,129.63,129.47,129.6,7203900.0,100.4715,100.5801,100.456,100.5569,7203900.0
2011-06-29 09:30:00,130.21,130.35,130.07,130.15,6284500.0,101.0302,101.1388,100.9215,100.9836,6284500.0
2011-06-29 09:35:00,130.15,130.18,129.96,130.07,5262000.0,100.9836,101.0069,100.8362,100.9215,5262000.0
2011-06-29 09:40:00,130.07,130.16,129.91,129.93,4235500.0,100.9215,100.9914,100.7974,100.8129,4235500.0
2011-06-29 09:45:00,129.92,130.15,129.92,130.02,4724700.0,100.8052,100.9836,100.8052,100.8828,4724700.0
2011-06-29 09:50:00,130.02,130.15,129.95,130.07,3173200.0,100.8828,100.9836,100.8284,100.9215,3173200.0
2011-06-29 09:55:00,130.05,130.12,129.91,130.1,2631900.0,100.906,100.9603,100.7974,100.9448,2631900.0
2011-06-29 10:00:00,130.1,130.19,129.77,129.83,6017000.0,100.9448,101.0147,100.6888,100.7353,6017000.0
2011-06-29 10:05:00,129.84,129.84,129.71,129.77,3504700.0,100.7431,100.7431,100.6422,100.6888,3504700.0
2011-06-29 10:10:00,129.77,130.02,129.73,130.01,3532700.0,100.6888,100.8828,100.6577,100.875,3532700.0
2011-06-29 10:15:00,130.01,130.11,129.98,130.02,2110500.0,100.875,100.9526,100.8517,100.8828,2110500.0
2011-06-29 10:20:00,130.02,130.17,130.02,130.08,1758300.0,100.8828,100.9991,100.8828,100.9293,1758300.0
2011-06-29 10:25:00,130.09,130.11,130.01,130.11,1248600.0,100.9371,100.9526,100.875,100.9526,1248600.0
2011-06-29 10:30:00,130.11,130.24,130.07,130.2,2007100.0,100.9526,101.0534,100.9215,101.0224,2007100.0
2011-06-29 10:35:00,130.19,130.24,130.1,130.23,1357700.0,101.0147,101.0534,100.9448,101.0457,1357700.0
2011-06-29 10:40:00,130.22,130.39,130.22,130.35,2269500.0,101.0379,101.1698,101.0379,101.1388,2269500.0
2011-06-29 10:45:00,130.36,130.37,130.26,130.3,1717600.0,101.1466,101.1543,101.069,101.1,1717600.0
2011-06-29 10:50:00,130.3,130.4,130.23,130.34,3355900.0,101.1,101.1776,101.0457,101.131,3355900.0
2011-06-29 10:55:00,130.35,130.6,130.34,130.59,4230700.0,101.1388,101.3328,101.131,101.325,4230700.0
2011-06-29 11:00:00,130.57,130.59,130.51,130.57,1926300.0,101.3095,101.325,101.2629,101.3095,1926300.0
2011-06-29 11:05:00,130.58,130.71,130.54,130.69,3084200.0,101.3173,101.4181,101.2862,101.4026,3084200.0
2011-06-29 11:10:00,130.69,130.69,130.59,130.66,1926700.0,101.4026,101.4026,101.325,101.3793,1926700.0
2011-06-29 11:15:00,130.66,130.76,130.65,130.68,2835900.0,101.3793,101.4569,101.3716,101.3948,2835900.0
2011-06-29 11:20:00,130.68,130.77,130.67,130.71,1048300.0,101.3948,101.4647,101.3871,101.4181,1048300.0
2011-06-29 11:25:00,130.7,130.73,130.6,130.65,1659700.0,101.4104,101.4336,101.3328,101.3716,1659700.0
2011-06-29 11:30:00,130.65,130.68,130.53,130.53,2944500.0,101.3716,101.3948,101.2785,101.2785,2944500.0
2011-06-29 11:35:00,130.54,130.61,130.51,130.54,1384200.0,101.2862,101.3405,101.2629,101.2862,1384200.0
2011-06-29 11:40:00,130.54,130.6,130.49,130.56,2114900.0,101.2862,101.3328,101.2474,101.3017,2114900.0
2011-06-29 11:45:00,130.56,130.64,130.5,130.6,1041900.0,101.3017,101.3638,101.2552,101.3328,1041900.0
2011-06-29 11:50:00,130.6,130.65,130.58,130.64,1027800.0,101.3328,101.3716,101.3173,101.3638,1027800.0
2011-06-29 11:55:00,130.65,130.72,130.64,130.68,1389000.0,101.3716,101.4259,101.3638,101.3948,1389000.0
2011-06-29 12:00:00,130.69,130.82,130.64,130.81,1340000.0,101.4026,101.5035,101.3638,101.4957,1340000.0
2011-06-29 12:05:00,130.81,130.84,130.76,130.78,1291400.0,101.4957,101.519,101.4569,101.4724,1291400.0
2011-06-29 12:10:00,130.78,130.8,130.7,130.7,857100.0,101.4724,101.488,101.4104,101.4104,857100.0
2011-06-29 12:15:00,130.7,130.74,130.68,130.7,1837800.0,101.4104,101.4414,101.3948,101.4104,1837800.0
2011-06-29 12:20:00,130.71,130.72,130.66,130.68,1037700.0,101.4181,101.4259,101.3793,101.3948,1037700.0
2011-06-29 12:25:00,130.68,130.74,130.63,130.67,1373800.0,101.3948,101.4414,101.3561,101.3871,1373800.0
2011-06-29 12:30:00,130.68,130.72,130.65,130.7,583400.0,101.3948,101.4259,101.3716,101.4104,583400.0
2011-06-29 12:35:00,130.7,130.72,130.66,130.69,428500.0,101.4104,101.4259,101.3793,101.4026,428500.0
2011-06-29 12:40:00,130.69,130.72,130.64,130.72,983600.0,101.4026,101.4259,101.3638,101.4259,983600.0
2011-06-29 12:45:00,130.71,130.77,130.67,130.75,1062900.0,101.4181,101.4647,101.3871,101.4492,1062900.0
2011-06-29 12:50:00,130.75,130.77,130.67,130.68,861900.0,101.4492,101.4647,101.3871,101.3948,861900.0
2011-06-29 12:55:00,130.69,130.73,130.66,130.67,567300.0,101.4026,101.4336,101.3793,101.3871,567300.0
2011-06-29 13:00:00,130.67,130.75,130.62,130.73,1695400.0,101.3871,101.4492,101.3483,101.4336,1695400.0
2011-06-29 13:05:00,130.73,130.8,130.72,130.79,1079800.0,101.4336,101.488,101.4259,101.4802,1079800.0
2011-06-29 13:10:00,130.8,130.93,130.78,130.82,2306500.0,101.488,101.5888,101.4724,101.5035,2306500.0
2011-06-29 13:15:00,130.82,130.85,130.75,130.76,1385100.0,101.5035,101.5267,101.4492,101.4569,1385100.0
2011-06-29 13:20:00,130.77,130.78,130.71,130.75,1073000.0,101.4647,101.4724,101.4181,101.4492,1073000.0
2011-06-29 13:25:00,130.75,130.78,130.69,130.75,1079800.0,101.4492,101.4724,101.4026,101.4492,1079800.0
2011-06-29 13:30:00,130.75,130.81,130.72,130.79,726800.0,101.4492,101.4957,101.4259,101.4802,726800.0
2011-06-29 13:35:00,130.81,130.83,130.75,130.83,846700.0,101.4957,101.5112,101.4492,101.5112,846700.0
2011-06-29 13:40:00,130.83,130.86,130.82,130.83,1239200.0,101.5112,101.5345,101.5035,101.5112,1239200.0
2011-06-29 13:45:00,130.83,130.86,130.78,130.8,1502800.0,101.5112,101.5345,101.4724,101.488,1502800.0
2011-06-29 13:50:00,130.8,130.8,130.63,130.64,2004700.0,101.488,101.488,101.3561,101.3638,2004700.0
2011-06-29 13:55:00,130.64,130.68,130.56,130.61,2825400.0,101.3638,101.3948,101.3017,101.3405,2825400.0
2011-06-29 14:00:00,130.62,130.69,130.57,130.66,1301300.0,101.3483,101.4026,101.3095,101.3793,1301300.0
2011-06-29 14:05:00,130.65,130.66,130.49,130.51,2307800.0,101.3716,101.3793,101.2474,101.2629,2307800.0
2011-06-29 14:10:00,130.5,130.52,130.39,130.41,2247300.0,101.2552,101.2707,101.1698,101.1854,2247300.0
2011-06-29 14:15:00,130.41,130.48,130.36,130.48,2445900.0,101.1854,101.2397,101.1466,101.2397,2445900.0
2011-06-29 14:20:00,130.48,130.5,130.23,130.26,5704800.0,101.2397,101.2552,101.0457,101.069,5704800.0
2011-06-29 14:25:00,130.27,130.35,130.19,130.32,4944900.0,101.0767,101.1388,101.0147,101.1155,4944900.0
2011-06-29 14:30:00,130.32,130.38,130.27,130.37,1058200.0,101.1155,101.1621,101.0767,101.1543,1058200.0
2011-06-29 14:35:00,130.38,130.4,130.29,130.31,1205000.0,101.1621,101.1776,101.0922,101.1078,1205000.0
2011-06-29 14:40:00,130.32,130.35,130.17,130.2,2876100.0,101.1155,101.1388,100.9991,101.0224,2876100.0
2011-06-29 14:45:00,130.2,130.31,130.16,130.19,3305800.0,101.0224,101.1078,100.9914,101.0147,3305800.0
2011-06-29 14:50:00,130.19,130.42,130.19,130.38,3153000.0,101.0147,101.1931,101.0147,101.1621,3153000.0
2011-06-29 14:55:00,130.38,130.47,130.32,130.44,1759200.0,101.1621,101.2319,101.1155,101.2086,1759200.0
2011-06-29 15:00:00,130.45,130.55,130.44,130.47,2120000.0,101.2164,101.294,101.2086,101.2319,2120000.0
2011-06-29 15:05:00,130.47,130.48,130.39,130.4,1231900.0,101.2319,101.2397,101.1698,101.1776,1231900.0
2011-06-29 15:10:00,130.4,130.63,130.4,130.58,3021900.0,101.1776,101.3561,101.1776,101.3173,3021900.0
2011-06-29 15:15:00,130.58,130.64,130.52,130.58,2912100.0,101.3173,101.3638,101.2707,101.3173,2912100.0
2011-06-29 15:20:00,130.58,130.62,130.48,130.61,3152100.0,101.3173,101.3483,101.2397,101.3405,3152100.0
2011-06-29 15:25:00,130.62,130.77,130.59,130.65,3826800.0,101.3483,101.4647,101.325,101.3716,3826800.0
2011-06-29 15:30:00,130.66,130.73,130.62,130.69,2533600.0,101.3793,101.4336,101.3483,101.4026,2533600.0
2011-06-29 15:35:00,130.68,130.77,130.66,130.75,2833500.0,101.3948,101.4647,101.3793,101.4492,2833500.0
2011-06-29 15:40:00,130.76,130.83,130.67,130.69,3524400.0,101.4569,101.5112,101.3871,101.4026,3524400.0
2011-06-29 15:45:00,130.69,130.79,130.6,130.69,6334100.0,101.4026,101.4802,101.3328,101.4026,6334100.0
2011-06-29 15:50:00,130.69,130.89,130.67,130.86,4453000.0,101.4026,101.5578,101.3871,101.5345,4453000.0
2011-06-29 15:55:00,130.86,130.88,130.68,130.74,10191700.0,101.5345,101.55,101.3948,101.4414,10191700.0
2011-06-30 09:30:00,131.14,131.19,131.06,131.13,3432600.0,101.7518,101.7906,101.6897,101.744,3432600.0
2011-06-30 09:35:00,131.14,131.2,131.02,131.06,3326500.0,101.7518,101.7983,101.6587,101.6897,3326500.0
2011-06-30 09:40:00,131.06,131.4,130.99,131.38,7035300.0,101.6897,101.9535,101.6354,101.938,7035300.0
2011-06-30 09:45:00,131.37,131.79,131.34,131.6,11709200.0,101.9302,102.2561,101.9069,102.1087,11709200.0
2011-06-30 09:50:00,131.61,131.63,131.54,131.57,3617800.0,102.1164,102.132,102.0621,102.0854,3617800.0
2011-06-30 09:55:00,131.58,131.62,131.45,131.53,2987300.0,102.0932,102.1242,101.9923,102.0544,2987300.0
2011-06-30 10:00:00,131.53,131.74,131.52,131.73,3722900.0,102.0544,102.2173,102.0466,102.2095,3722900.0
2011-06-30 10:05:00,131.72,131.81,131.66,131.69,3446900.0,102.2018,102.2716,102.1552,102.1785,3446900.0
2011-06-30 10:10:00,131.69,131.7,131.58,131.61,2637400.0,102.1785,102.1863,102.0932,102.1164,2637400.0
2011-06-30 10:15:00,131.6,131.66,131.57,131.64,1684100.0,102.1087,102.1552,102.0854,102.1397,1684100.0
2011-06-30 10:20:00,131.64,131.96,131.63,131.96,3716100.0,102.1397,102.388,102.132,102.388,3716100.0
2011-06-30 10:25:00,131.96,131.96,131.79,131.84,2329400.0,102.388,102.388,102.2561,102.2949,2329400.0
2011-06-30 10:30:00,131.84,131.87,131.77,131.82,1411300.0,102.2949,102.3182,102.2406,102.2794,1411300.0
2011-06-30 10:35:00,131.82,131.88,131.8,131.82,1196800.0,102.2794,102.3259,102.2639,102.2794,1196800.0
2011-06-30 10:40:00,131.82,131.89,131.73,131.75,1347400.0,102.2794,102.3337,102.2095,102.2251,1347400.0
2011-06-30 10:45:00,131.74,131.75,131.63,131.71,2009600.0,102.2173,102.2251,102.132,102.194,2009600.0
2011-06-30 10:50:00,131.71,131.79,131.7,131.75,1753500.0,102.194,102.2561,102.1863,102.2251,1753500.0
2011-06-30 10:55:00,131.76,131.76,131.66,131.75,1721200.0,102.2328,102.2328,102.1552,102.2251,1721200.0
2011-06-30 11:00:00,131.75,132.0,131.74,131.98,2206000.0,102.2251,102.419,102.2173,102.4035,2206000.0
2011-06-30 11:05:00,131.98,131.99,131.91,131.95,1863600.0,102.4035,102.4113,102.3492,102.3802,1863600.0
2011-06-30 11:10:00,131.95,132.03,131.92,131.99,1737000.0,102.3802,102.4423,102.357,102.4113,1737000.0
2011-06-30 11:15:00,132.0,132.0,131.87,131.89,1737200.0,102.419,102.419,102.3182,102.3337,1737200.0
2011-06-30 11:20:00,131.9,131.97,131.88,131.91,897500.0,102.3414,102.3958,102.3259,102.3492,897500.0
2011-06-30 11:25:00,131.92,131.93,131.87,131.93,878600.0,102.357,102.3647,102.3182,102.3647,878600.0
2011-06-30 11:30:00,131.93,132.02,131.93,131.97,1846800.0,102.3647,102.4346,102.3647,102.3958,1846800.0
2011-06-30 11:35:00,131.98,132.07,131.96,131.96,2385600.0,102.4035,102.4733,102.388,102.388,2385600.0
2011-06-30 11:40:00,131.97,131.97,131.9,131.97,1217800.0,102.3958,102.3958,102.3414,102.3958,1217800.0
2011-06-30 11:45:00,131.97,131.99,131.92,131.95,2014800.0,102.3958,102.4113,102.357,102.3802,2014800.0
2011-06-30 11:50:00,131.95,131.96,131.89,131.94,1427500.0,102.3802,102.388,102.3337,102.3725,1427500.0
2011-06-30 11:55:00,131.95,132.06,131.94,132.0,1942300.0,102.3802,102.4656,102.3725,102.419,1942300.0
2011-06-30 12:00:00,132.0,132.04,131.98,132.02,1130300.0,102.419,102.4501,102.4035,102.4346,1130300.0
2011-06-30 12:05:00,132.01,132.1,131.98,132.1,1182200.0,102.4268,102.4966,102.4035,102.4966,1182200.0
2011-06-30 12:10:00,132.08,132.1,131.98,131.99,727300.0,102.4811,102.4966,102.4035,102.4113,727300.0
2011-06-30 12:15:00,131.99,132.0,131.95,131.98,823600.0,102.4113,102.419,102.3802,102.4035,823600.0
2011-06-30 12:20:00,131.98,131.99,131.93,131.94,639600.0,102.4035,102.4113,102.3647,102.3725,639600.0
2011-06-30 12:25:00,131.95,132.03,131.94,131.98,749700.0,102.3802,102.4423,102.3725,102.4035,749700.0
2011-06-30 12:30:00,131.98,131.99,131.87,131.91,1347600.0,102.4035,102.4113,102.3182,102.3492,1347600.0
2011-06-30 12:35:00,131.92,131.92,131.84,131.89,920500.0,102.357,102.357,102.2949,102.3337,920500.0
2011-06-30 12:40:00,131.89,131.9,131.83,131.9,948400.0,102.3337,102.3414,102.2871,102.3414,948400.0
2011-06-30 12:45:00,131.9,131.93,131.88,131.92,791100.0,102.3414,102.3647,102.3259,102.357,791100.0
2011-06-30 12:50:00,131.92,131.97,131.87,131.91,1920100.0,102.357,102.3958,102.3182,102.3492,1920100.0
2011-06-30 12:55:00,131.91,131.92,131.86,131.9,607700.0,102.3492,102.357,102.3104,102.3414,607700.0
2011-06-30 13:00:00,131.89,131.96,131.88,131.96,905400.0,102.3337,102.388,102.3259,102.388,905400.0
2011-06-30 13:05:00,131.95,131.98,131.92,131.92,603900.0,102.3802,102.4035,102.357,102.357,603900.0
2011-06-30 13:10:00,131.92,131.93,131.83,131.83,1209500.0,102.357,102.3647,102.2871,102.2871,1209500.0
2011-06-30 13:15:00,131.84,131.85,131.76,131.79,1316800.0,102.2949,102.3027,102.2328,102.2561,1316800.0
2011-06-30 13:20:00,131.79,131.84,131.74,131.77,1472400.0,102.2561,102.2949,102.2173,102.2406,1472400.0
2011-06-30 13:25:00,131.77,131.79,131.69,131.77,2029600.0,102.2406,102.2561,102.1785,102.2406,2029600.0
2011-06-30 13:30:00,131.78,131.82,131.76,131.76,1563500.0,102.2483,102.2794,102.2328,102.2328,1563500.0
2011-06-30 13:35:00,131.77,131.77,131.69,131.74,1308300.0,102.2406,102.2406,102.1785,102.2173,1308300.0
2011-06-30 13:40:00,131.74,131.77,131.69,131.76,1214200.0,102.2173,102.2406,102.1785,102.2328,1214200.0
2011-06-30 13:45:00,131.77,131.8,131.73,131.78,1513100.0,102.2406,102.2639,102.2095,102.2483,1513100.0
2011-06-30 13:50:00,131.79,131.8,131.75,131.79,697100.0,102.2561,102.2639,102.2251,102.2561,697100.0
2011-06-30 13:55:00,131.8,131.87,131.79,131.86,1047400.0,102.2639,102.3182,102.2561,102.3104,1047400.0
2011-06-30 14:00:00,131.86,131.91,131.85,131.85,1674100.0,102.3104,102.3492,102.3027,102.3027,1674100.0
2011-06-30 14:05:00,131.86,131.9,131.83,131.89,578800.0,102.3104,102.3414,102.2871,102.3337,578800.0
2011-06-30 14:10:00,131.89,131.91,131.84,131.85,639500.0,102.3337,102.3492,102.2949,102.3027,639500.0
2011-06-30 14:15:00,131.85,131.88,131.78,131.82,940700.0,102.3027,102.3259,102.2483,102.2794,940700.0
2011-06-30 14:20:00,131.83,131.89,131.8,131.87,780400.0,102.2871,102.3337,102.2639,102.3182,780400.0
2011-06-30 14:25:00,131.88,131.89,131.75,131.77,1069600.0,102.3259,102.3337,102.2251,102.2406,1069600.0
2011-06-30 14:30:00,131.78,131.87,131.77,131.86,1040000.0,102.2483,102.3182,102.2406,102.3104,1040000.0
2011-06-30 14:35:00,131.86,131.95,131.86,131.87,1432100.0,102.3104,102.3802,102.3104,102.3182,1432100.0
2011-06-30 14:40:00,131.88,131.92,131.87,131.88,747900.0,102.3259,102.357,102.3182,102.3259,747900.0
2011-06-30 14:45:00,131.88,131.89,131.75,131.76,1458400.0,102.3259,102.3337,102.2251,102.2328,1458400.0
2011-06-30 14:50:00,131.75,131.84,131.74,131.84,1441600.0,102.2251,102.2949,102.2173,102.2949,1441600.0
2011-06-30 14:55:00,131.84,131.91,131.79,131.79,1267600.0,102.2949,102.3492,102.2561,102.2561,1267600.0
2011-06-30 15:00:00,131.79,131.81,131.74,131.74,1498800.0,102.2561,102.2716,102.2173,102.2173,1498800.0
2011-06-30 15:05:00,131.74,131.79,131.71,131.78,1363300.0,102.2173,102.2561,102.194,102.2483,1363300.0
2011-06-30 15:10:00,131.77,131.78,131.67,131.69,1554300.0,102.2406,102.2483,102.163,102.1785,1554300.0
2011-06-30 15:15:00,131.69,131.79,131.68,131.79,1533100.0,102.1785,102.2561,102.1707,102.2561,1533100.0
2011-06-30 15:20:00,131.79,131.88,131.78,131.86,2739700.0,102.2561,102.3259,102.2483,102.3104,2739700.0
2011-06-30 15:25:00,131.86,131.91,131.82,131.88,1466900.0,102.3104,102.3492,102.2794,102.3259,1466900.0
2011-06-30 15:30:00,131.88,131.97,131.87,131.95,3304900.0,102.3259,102.3958,102.3182,102.3802,3304900.0
2011-06-30 15:35:00,131.95,132.07,131.93,132.05,3723100.0,102.3802,102.4733,102.3647,102.4578,3723100.0
2011-06-30 15:40:00,132.05,132.13,132.03,132.13,3644700.0,102.4578,102.5199,102.4423,102.5199,3644700.0
2011-06-30 15:45:00,132.13,132.18,131.98,132.06,8787300.0,102.5199,102.5587,102.4035,102.4656,8787300.0
2011-06-30 15:50:00,132.06,132.08,131.98,132.03,3807900.0,102.4656,102.4811,102.4035,102.4423,3807900.0
2011-06-30 15:55:00,132.03,132.09,131.96,131.97,12031600.0,102.4423,102.4889,102.388,102.3958,12031600.0
2011-07-01 09:30:00,132.01,132.04,131.8,131.84,4374800.0,102.4268,102.4501,102.2639,102.2949,4374800.0
2011-07-01 09:35:00,131.84,131.87,131.78,131.78,3189000.0,102.2949,102.3182,102.2483,102.2483,3189000.0
2011-07-01 09:40:00,131.79,131.98,131.78,131.95,2788300.0,102.2561,102.4035,102.2483,102.3802,2788300.0
2011-07-01 09:45:00,131.95,132.06,131.91,132.01,3247300.0,102.3802,102.4656,102.3492,102.4268,3247300.0
2011-07-01 09:50:00,132.01,132.13,131.98,132.11,4074700.0,102.4268,102.5199,102.4035,102.5044,4074700.0
2011-07-01 09:55:00,132.11,132.15,132.05,132.11,1660400.0,102.5044,102.5354,102.4578,102.5044,1660400.0
2011-07-01 10:00:00,132.11,132.95,132.09,132.82,17789700.0,102.5044,103.1561,102.4889,103.0553,17789700.0
2011-07-01 10:05:00,132.82,132.85,132.68,132.75,5129800.0,103.0553,103.0786,102.9466,103.001,5129800.0
2011-07-01 10:10:00,132.74,132.91,132.74,132.8,4929500.0,102.9932,103.1251,102.9932,103.0398,4929500.0
2011-07-01 10:15:00,132.81,132.88,132.74,132.78,4627200.0,103.0475,103.1018,102.9932,103.0242,4627200.0
2011-07-01 10:20:00,132.77,132.99,132.74,132.96,3208900.0,103.0165,103.1872,102.9932,103.1639,3208900.0
2011-07-01 10:25:00,132.96,133.07,132.89,133.0,3214500.0,103.1639,103.2493,103.1096,103.1949,3214500.0
2011-07-01 10:30:00,133.0,133.12,132.95,133.11,2523500.0,103.1949,103.288,103.1561,103.2803,2523500.0
2011-07-01 10:35:00,133.11,133.23,133.11,133.18,3524900.0,103.2803,103.3734,103.2803,103.3346,3524900.0
2011-07-01 10:40:00,133.19,133.2,133.06,133.09,1634400.0,103.3424,103.3501,103.2415,103.2648,1634400.0
2011-07-01 10:45:00,133.09,133.11,132.96,133.0,5370500.0,103.2648,103.2803,103.1639,103.1949,5370500.0
2011-07-01 10:50:00,133.0,133.08,132.99,133.01,1516400.0,103.1949,103.257,103.1872,103.2027,1516400.0
2011-07-01 10:55:00,133.01,133.03,132.93,132.96,1643900.0,103.2027,103.2182,103.1406,103.1639,1643900.0
2011-07-01 11:00:00,132.96,133.04,132.95,132.97,1522800.0,103.1639,103.226,103.1561,103.1717,1522800.0
2011-07-01 11:05:00,132.97,133.03,132.93,133.02,1404400.0,103.1717,103.2182,103.1406,103.2105,1404400.0
2011-07-01 11:10:00,133.03,133.05,132.97,133.04,968800.0,103.2182,103.2337,103.1717,103.226,968800.0
2011-07-01 11:15:00,133.03,133.11,133.03,133.09,1200800.0,103.2182,103.2803,103.2182,103.2648,1200800.0
2011-07-01 11:20:00,133.09,133.19,133.09,133.17,1255800.0,103.2648,103.3424,103.2648,103.3268,1255800.0
2011-07-01 11:25:00,133.17,133.21,133.12,133.18,1776800.0,103.3268,103.3579,103.288,103.3346,1776800.0
2011-07-01 11:30:00,133.18,133.25,133.14,133.25,1249600.0,103.3346,103.3889,103.3036,103.3889,1249600.0
2011-07-01 11:35:00,133.24,133.28,133.17,133.17,1357800.0,103.3812,103.4122,103.3268,103.3268,1357800.0
2011-07-01 11:40:00,133.18,133.18,133.12,133.15,1578100.0,103.3346,103.3346,103.288,103.3113,1578100.0
2011-07-01 11:45:00,133.15,133.16,133.11,133.13,1394500.0,103.3113,103.3191,103.2803,103.2958,1394500.0
2011-07-01 11:50:00,133.13,133.18,133.11,133.14,778800.0,103.2958,103.3346,103.2803,103.3036,778800.0
2011-07-01 11:55:00,133.15,133.24,133.15,133.19,887500.0,103.3113,103.3812,103.3113,103.3424,887500.0
2011-07-01 12:00:00,133.19,133.26,133.13,133.17,1385700.0,103.3424,103.3967,103.2958,103.3268,1385700.0
2011-07-01 12:05:00,133.18,133.22,133.16,133.18,755300.0,103.3346,103.3656,103.3191,103.3346,755300.0
2011-07-01 12:10:00,133.19,133.28,133.19,133.25,818800.0,103.3424,103.4122,103.3424,103.3889,818800.0
2011-07-01 12:15:00,133.25,133.29,133.22,133.24,827800.0,103.3889,103.4199,103.3656,103.3812,827800.0
2011-07-01 12:20:00,133.24,133.32,133.21,133.31,1241600.0,103.3812,103.4432,103.3579,103.4355,1241600.0
2011-07-01 12:25:00,133.3,133.4,133.28,133.36,1547000.0,103.4277,103.5053,103.4122,103.4743,1547000.0
2011-07-01 12:30:00,133.36,133.38,133.29,133.3,1203700.0,103.4743,103.4898,103.4199,103.4277,1203700.0
2011-07-01 12:35:00,133.3,133.35,133.28,133.32,700200.0,103.4277,103.4665,103.4122,103.4432,700200.0
2011-07-01 12:40:00,133.33,133.36,133.29,133.31,605300.0,103.451,103.4743,103.4199,103.4355,605300.0
2011-07-01 12:45:00,133.31,133.31,133.27,133.3,460600.0,103.4355,103.4355,103.4044,103.4277,460600.0
2011-07-01 12:50:00,133.3,133.32,133.26,133.32,801100.0,103.4277,103.4432,103.3967,103.4432,801100.0
2011-07-01 12:55:00,133.31,133.38,133.29,133.37,911900.0,103.4355,103.4898,103.4199,103.482,911900.0
2011-07-01 13:00:00,133.37,133.44,133.32,133.43,1266600.0,103.482,103.5363,103.4432,103.5286,1266600.0
2011-07-01 13:05:00,133.42,133.61,133.39,133.58,2298800.0,103.5208,103.6682,103.4975,103.645,2298800.0
2011-07-01 13:10:00,133.57,133.58,133.49,133.52,893900.0,103.6372,103.645,103.5751,103.5984,893900.0
2011-07-01 13:15:00,133.52,133.58,133.49,133.5,1358500.0,103.5984,103.645,103.5751,103.5829,1358500.0
2011-07-01 13:20:00,133.5,133.56,133.48,133.54,900100.0,103.5829,103.6294,103.5674,103.6139,900100.0
2011-07-01 13:25:00,133.54,133.59,133.51,133.57,575000.0,103.6139,103.6527,103.5906,103.6372,575000.0
2011-07-01 13:30:00,133.58,133.59,133.52,133.54,850900.0,103.645,103.6527,103.5984,103.6139,850900.0
2011-07-01 13:35:00,133.55,133.74,133.53,133.7,2306900.0,103.6217,103.7691,103.6062,103.7381,2306900.0
2011-07-01 13:40:00,133.69,133.71,133.59,133.63,1758900.0,103.7303,103.7458,103.6527,103.6838,1758900.0
2011-07-01 13:45:00,133.63,133.68,133.59,133.61,1486800.0,103.6838,103.7226,103.6527,103.6682,1486800.0
2011-07-01 13:50:00,133.61,133.68,133.6,133.66,1566600.0,103.6682,103.7226,103.6605,103.707,1566600.0
2011-07-01 13:55:00,133.66,133.7,133.63,133.68,1126700.0,103.707,103.7381,103.6838,103.7226,1126700.0
2011-07-01 14:00:00,133.67,133.68,133.61,133.62,1247300.0,103.7148,103.7226,103.6682,103.676,1247300.0
2011-07-01 14:05:00,133.62,133.65,133.59,133.62,1158100.0,103.676,103.6993,103.6527,103.676,1158100.0
2011-07-01 14:10:00,133.61,133.66,133.61,133.65,870700.0,103.6682,103.707,103.6682,103.6993,870700.0
2011-07-01 14:15:00,133.66,133.72,133.63,133.64,1352300.0,103.707,103.7536,103.6838,103.6915,1352300.0
2011-07-01 14:20:00,133.65,133.77,133.63,133.74,1308700.0,103.6993,103.7924,103.6838,103.7691,1308700.0
2011-07-01 14:25:00,133.74,133.74,133.68,133.72,1078800.0,103.7691,103.7691,103.7226,103.7536,1078800.0
2011-07-01 14:30:00,133.73,133.8,133.69,133.79,1046800.0,103.7613,103.8157,103.7303,103.8079,1046800.0
2011-07-01 14:35:00,133.79,133.84,133.76,133.8,1539300.0,103.8079,103.8467,103.7846,103.8157,1539300.0
2011-07-01 14:40:00,133.8,133.84,133.77,133.82,1150400.0,103.8157,103.8467,103.7924,103.8312,1150400.0
2011-07-01 14:45:00,133.82,133.89,133.82,133.88,1312500.0,103.8312,103.8855,103.8312,103.8777,1312500.0
2011-07-01 14:50:00,133.87,133.9,133.83,133.86,1214800.0,103.87,103.8932,103.8389,103.8622,1214800.0
2011-07-01 14:55:00,133.86,134.01,133.83,133.97,2494600.0,103.8622,103.9786,103.8389,103.9476,2494600.0
2011-07-01 15:00:00,133.96,134.0,133.92,133.94,2276400.0,103.9398,103.9708,103.9088,103.9243,2276400.0
2011-07-01 15:05:00,133.94,133.99,133.88,133.88,1926500.0,103.9243,103.9631,103.8777,103.8777,1926500.0
2011-07-01 15:10:00,133.89,133.97,133.87,133.97,2514300.0,103.8855,103.9476,103.87,103.9476,2514300.0
2011-07-01 15:15:00,133.96,133.97,133.83,133.83,1455000.0,103.9398,103.9476,103.8389,103.8389,1455000.0
2011-07-01 15:20:00,133.83,133.85,133.74,133.76,1946800.0,103.8389,103.8545,103.7691,103.7846,1946800.0
2011-07-01 15:25:00,133.76,133.86,133.75,133.8,2410200.0,103.7846,103.8622,103.7769,103.8157,2410200.0
2011-07-01 15:30:00,133.8,133.89,133.75,133.86,2625300.0,103.8157,103.8855,103.7769,103.8622,2625300.0
2011-07-01 15:35:00,133.86,133.93,133.84,133.92,2026600.0,103.8622,103.9165,103.8467,103.9088,2026600.0
2011-07-01 15:40:00,133.92,134.01,133.9,133.97,3434600.0,103.9088,103.9786,103.8932,103.9476,3434600.0
2011-07-01 15:45:00,133.97,134.1,133.97,134.02,3598300.0,103.9476,104.0484,103.9476,103.9864,3598300.0
2011-07-01 15:50:00,134.03,134.08,133.92,133.93,3759800.0,103.9941,104.0329,103.9088,103.9165,3759800.0
2011-07-01 15:55:00,133.92,133.98,133.88,133.91,9484200.0,103.9088,103.9553,103.8777,103.901,9484200.0
2011-07-05 09:30:00,133.78,133.8,133.61,133.71,3284800.0,103.8001,103.8157,103.6682,103.7458,3284800.0
2011-07-05 09:35:00,133.7,133.76,133.48,133.56,3367600.0,103.7381,103.7846,103.5674,103.6294,3367600.0
2011-07-05 09:40:00,133.56,133.7,133.5,133.69,2507300.0,103.6294,103.7381,103.5829,103.7303,2507300.0
2011-07-05 09:45:00,133.68,133.78,133.67,133.73,1584100.0,103.7226,103.8001,103.7148,103.7613,1584100.0
2011-07-05 09:50:00,133.74,133.74,133.64,133.71,1358100.0,103.7691,103.7691,103.6915,103.7458,1358100.0
2011-07-05 09:55:00,133.7,133.73,133.63,133.7,1487400.0,103.7381,103.7613,103.6838,103.7381,1487400.0
2011-07-05 10:00:00,133.71,133.89,133.59,133.87,3447800.0,103.7458,103.8855,103.6527,103.87,3447800.0
2011-07-05 10:05:00,133.87,133.93,133.84,133.85,1403500.0,103.87,103.9165,103.8467,103.8545,1403500.0
2011-07-05 10:10:00,133.85,133.98,133.84,133.86,1787700.0,103.8545,103.9553,103.8467,103.8622,1787700.0
2011-07-05 10:15:00,133.86,133.86,133.57,133.58,2548700.0,103.8622,103.8622,103.6372,103.645,2548700.0
2011-07-05 10:20:00,133.59,133.64,133.46,133.46,2202800.0,103.6527,103.6915,103.5519,103.5519,2202800.0
2011-07-05 10:25:00,133.46,133.64,133.46,133.62,1442800.0,103.5519,103.6915,103.5519,103.676,1442800.0
2011-07-05 10:30:00,133.62,133.71,133.58,133.64,960400.0,103.676,103.7458,103.645,103.6915,960400.0
2011-07-05 10:35:00,133.64,133.72,133.61,133.66,892800.0,103.6915,103.7536,103.6682,103.707,892800.0
2011-07-05 10:40:00,133.66,133.76,133.65,133.72,1191100.0,103.707,103.7846,103.6993,103.7536,1191100.0
2011-07-05 10:45:00,133.71,133.78,133.61,133.63,988000.0,103.7458,103.8001,103.6682,103.6838,988000.0
2011-07-05 10:50:00,133.63,133.68,133.6,133.6,993300.0,103.6838,103.7226,103.6605,103.6605,993300.0
2011-07-05 10:55:00,133.61,133.62,133.47,133.53,1310200.0,103.6682,103.676,103.5596,103.6062,1310200.0
2011-07-05 11:00:00,133.54,133.59,133.42,133.46,1215700.0,103.6139,103.6527,103.5208,103.5519,1215700.0
2011-07-05 11:05:00,133.46,133.51,133.39,133.47,2774000.0,103.5519,103.5906,103.4975,103.5596,2774000.0
2011-07-05 11:10:00,133.47,133.56,133.44,133.54,799300.0,103.5596,103.6294,103.5363,103.6139,799300.0
2011-07-05 11:15:00,133.54,133.68,133.5,133.65,1745700.0,103.6139,103.7226,103.5829,103.6993,1745700.0
2011-07-05 11:20:00,133.65,133.68,133.6,133.62,703700.0,103.6993,103.7226,103.6605,103.676,703700.0
2011-07-05 11:25:00,133.62,133.66,133.55,133.61,860800.0,103.676,103.707,103.6217,103.6682,860800.0
2011-07-05 11:30:00,133.61,133.74,133.56,133.64,1406900.0,103.6682,103.7691,103.6294,103.6915,1406900.0
2011-07-05 11:35:00,133.65,133.7,133.62,133.64,656900.0,103.6993,103.7381,103.676,103.6915,656900.0
2011-07-05 11:40:00,133.64,133.71,133.61,133.71,597700.0,103.6915,103.7458,103.6682,103.7458,597700.0
2011-07-05 11:45:00,133.71,133.81,133.7,133.78,2226000.0,103.7458,103.8234,103.7381,103.8001,2226000.0
2011-07-05 11:50:00,133.78,133.78,133.72,133.74,1526400.0,103.8001,103.8001,103.7536,103.7691,1526400.0
2011-07-05 11:55:00,133.76,133.77,133.73,133.76,357100.0,103.7846,103.7924,103.7613,103.7846,357100.0
2011-07-05 12:00:00,133.77,133.82,133.75,133.77,476000.0,103.7924,103.8312,103.7769,103.7924,476000.0
2011-07-05 12:05:00,133.78,133.85,133.76,133.84,506400.0,103.8001,103.8545,103.7846,103.8467,506400.0
2011-07-05 12:10:00,133.84,133.9,133.8,133.81,913900.0,103.8467,103.8932,103.8157,103.8234,913900.0
2011-07-05 12:15:00,133.81,133.83,133.77,133.79,689300.0,103.8234,103.8389,103.7924,103.8079,689300.0
2011-07-05 12:20:00,133.78,133.81,133.73,133.8,485800.0,103.8001,103.8234,103.7613,103.8157,485800.0
2011-07-05 12:25:00,133.8,133.85,133.79,133.84,427900.0,103.8157,103.8545,103.8079,103.8467,427900.0
2011-07-05 12:30:00,133.85,133.88,133.82,133.82,418800.0,103.8545,103.8777,103.8312,103.8312,418800.0
2011-07-05 12:35:00,133.82,133.87,133.82,133.85,447000.0,103.8312,103.87,103.8312,103.8545,447000.0
2011-07-05 12:40:00,133.85,133.93,133.85,133.87,987300.0,103.8545,103.9165,103.8545,103.87,987300.0
2011-07-05 12:45:00,133.86,133.89,133.8,133.81,534100.0,103.8622,103.8855,103.8157,103.8234,534100.0
2011-07-05 12:50:00,133.8,133.88,133.8,133.88,414900.0,103.8157,103.8777,103.8157,103.8777,414900.0
2011-07-05 12:55:00,133.87,133.89,133.81,133.85,373600.0,103.87,103.8855,103.8234,103.8545,373600.0
2011-07-05 13:00:00,133.86,133.94,133.84,133.92,614600.0,103.8622,103.9243,103.8467,103.9088,614600.0
2011-07-05 13:05:00,133.92,133.96,133.87,133.92,1555200.0,103.9088,103.9398,103.87,103.9088,1555200.0
2011-07-05 13:10:00,133.93,133.93,133.87,133.89,575600.0,103.9165,103.9165,103.87,103.8855,575600.0
2011-07-05 13:15:00,133.89,133.93,133.88,133.9,357600.0,103.8855,103.9165,103.8777,103.8932,357600.0
2011-07-05 13:20:00,133.9,133.93,133.88,133.92,350700.0,103.8932,103.9165,103.8777,103.9088,350700.0
2011-07-05 13:25:00,133.92,133.94,133.89,133.9,556400.0,103.9088,103.9243,103.8855,103.8932,556400.0
2011-07-05 13:30:00,133.9,133.92,133.87,133.92,350700.0,103.8932,103.9088,103.87,103.9088,350700.0
2011-07-05 13:35:00,133.91,133.95,133.87,133.89,886000.0,103.901,103.932,103.87,103.8855,886000.0
2011-07-05 13:40:00,133.89,133.93,133.87,133.92,233500.0,103.8855,103.9165,103.87,103.9088,233500.0
2011-07-05 13:45:00,133.92,134.04,133.91,134.03,1419500.0,103.9088,104.0019,103.901,103.9941,1419500.0
2011-07-05 13:50:00,134.03,134.06,133.99,134.06,765000.0,103.9941,104.0174,103.9631,104.0174,765000.0
2011-07-05 13:55:00,134.06,134.08,134.04,134.05,726600.0,104.0174,104.0329,104.0019,104.0096,726600.0
2011-07-05 14:00:00,134.06,134.08,133.7,133.77,6631200.0,104.0174,104.0329,103.7381,103.7924,6631200.0
2011-07-05 14:05:00,133.77,133.81,133.68,133.72,3193800.0,103.7924,103.8234,103.7226,103.7536,3193800.0
2011-07-05 14:10:00,133.71,133.86,133.69,133.85,2100700.0,103.7458,103.8622,103.7303,103.8545,2100700.0
2011-07-05 14:15:00,133.85,133.85,133.61,133.63,2193300.0,103.8545,103.8545,103.6682,103.6838,2193300.0
2011-07-05 14:20:00,133.63,133.65,133.43,133.5,3378000.0,103.6838,103.6993,103.5286,103.5829,3378000.0
2011-07-05 14:25:00,133.5,133.53,133.41,133.48,2257500.0,103.5829,103.6062,103.5131,103.5674,2257500.0
2011-07-05 14:30:00,133.47,133.53,133.43,133.43,1762300.0,103.5596,103.6062,103.5286,103.5286,1762300.0
2011-07-05 14:35:00,133.44,133.72,133.4,133.69,3386200.0,103.5363,103.7536,103.5053,103.7303,3386200.0
2011-07-05 14:40:00,133.71,133.72,133.64,133.65,1143800.0,103.7458,103.7536,103.6915,103.6993,1143800.0
2011-07-05 14:45:00,133.66,133.71,133.62,133.67,998500.0,103.707,103.7458,103.676,103.7148,998500.0
2011-07-05 14:50:00,133.68,133.71,133.65,133.67,2131300.0,103.7226,103.7458,103.6993,103.7148,2131300.0
2011-07-05 14:55:00,133.67,133.77,133.6,133.74,3233800.0,103.7148,103.7924,103.6605,103.7691,3233800.0
2011-07-05 15:00:00,133.73,133.75,133.63,133.71,3306000.0,103.7613,103.7769,103.6838,103.7458,3306000.0
2011-07-05 15:05:00,133.72,133.87,133.71,133.87,4027800.0,103.7536,103.87,103.7458,103.87,4027800.0
2011-07-05 15:10:00,133.87,133.87,133.73,133.74,2908800.0,103.87,103.87,103.7613,103.7691,2908800.0
2011-07-05 15:15:00,133.74,133.87,133.72,133.81,3154300.0,103.7691,103.87,103.7536,103.8234,3154300.0
2011-07-05 15:20:00,133.81,134.04,133.79,134.02,4582900.0,103.8234,104.0019,103.8079,103.9864,4582900.0
2011-07-05 15:25:00,134.02,134.04,133.95,134.0,2807800.0,103.9864,104.0019,103.932,103.9708,2807800.0
2011-07-05 15:30:00,134.01,134.07,133.95,133.98,3643300.0,103.9786,104.0252,103.932,103.9553,3643300.0
2011-07-05 15:35:00,133.99,134.01,133.87,133.91,3609300.0,103.9631,103.9786,103.87,103.901,3609300.0
2011-07-05 15:40:00,133.9,133.91,133.83,133.89,2155000.0,103.8932,103.901,103.8389,103.8855,2155000.0
2011-07-05 15:45:00,133.88,133.88,133.71,133.74,3828900.0,103.8777,103.8777,103.7458,103.7691,3828900.0
2011-07-05 15:50:00,133.74,133.81,133.67,133.77,2536600.0,103.7691,103.8234,103.7148,103.7924,2536600.0
2011-07-05 15:55:00,133.77,133.83,133.7,133.82,8204600.0,103.7924,103.8389,103.7381,103.8312,8204600.0
2011-07-06 09:30:00,133.49,133.64,133.43,133.64,3658300.0,103.5751,103.6915,103.5286,103.6915,3658300.0
2011-07-06 09:35:00,133.63,133.7,133.46,133.47,3260100.0,103.6838,103.7381,103.5519,103.5596,3260100.0
2011-07-06 09:40:00,133.47,133.51,133.41,133.46,2224800.0,103.5596,103.5906,103.5131,103.5519,2224800.0
2011-07-06 09:45:00,133.46,133.65,133.43,133.61,2300100.0,103.5519,103.6993,103.5286,103.6682,2300100.0
2011-07-06 09:50:00,133.62,133.64,133.46,133.49,1619400.0,103.676,103.6915,103.5519,103.5751,1619400.0
2011-07-06 09:55:00,133.49,133.55,133.44,133.47,1625100.0,103.5751,103.6217,103.5363,103.5596,1625100.0
2011-07-06 10:00:00,133.47,133.63,133.3,133.4,5058500.0,103.5596,103.6838,103.4277,103.5053,5058500.0
2011-07-06 10:05:00,133.4,133.42,133.24,133.38,2618000.0,103.5053,103.5208,103.3812,103.4898,2618000.0
2011-07-06 10:10:00,133.39,133.45,133.3,133.31,2440100.0,103.4975,103.5441,103.4277,103.4355,2440100.0
2011-07-06 10:15:00,133.31,133.36,133.13,133.13,2942300.0,103.4355,103.4743,103.2958,103.2958,2942300.0
2011-07-06 10:20:00,133.14,133.29,133.11,133.29,2510900.0,103.3036,103.4199,103.2803,103.4199,2510900.0
2011-07-06 10:25:00,133.28,133.39,133.21,133.39,1701500.0,103.4122,103.4975,103.3579,103.4975,1701500.0
2011-07-06 10:30:00,133.38,133.46,133.35,133.43,1292900.0,103.4898,103.5519,103.4665,103.5286,1292900.0
2011-07-06 10:35:00,133.44,133.53,133.36,133.5,1737100.0,103.5363,103.6062,103.4743,103.5829,1737100.0
2011-07-06 10:40:00,133.5,133.52,133.4,133.41,1015700.0,103.5829,103.5984,103.5053,103.5131,1015700.0
2011-07-06 10:45:00,133.41,133.47,133.32,133.44,2884500.0,103.5131,103.5596,103.4432,103.5363,2884500.0
2011-07-06 10:50:00,133.44,133.62,133.4,133.56,2574100.0,103.5363,103.676,103.5053,103.6294,2574100.0
2011-07-06 10:55:00,133.56,133.63,133.54,133.57,821100.0,103.6294,103.6838,103.6139,103.6372,821100.0
2011-07-06 11:00:00,133.57,133.65,133.49,133.54,1386100.0,103.6372,103.6993,103.5751,103.6139,1386100.0
2011-07-06 11:05:00,133.54,133.58,133.42,133.44,899000.0,103.6139,103.645,103.5208,103.5363,899000.0
2011-07-06 11:10:00,133.44,133.6,133.44,133.52,605500.0,103.5363,103.6605,103.5363,103.5984,605500.0
2011-07-06 11:15:00,133.52,133.58,133.47,133.56,627800.0,103.5984,103.645,103.5596,103.6294,627800.0
2011-07-06 11:20:00,133.55,133.64,133.54,133.56,882700.0,103.6217,103.6915,103.6139,103.6294,882700.0
2011-07-06 11:25:00,133.56,133.64,133.53,133.62,841700.0,103.6294,103.6915,103.6062,103.676,841700.0
2011-07-06 11:30:00,133.63,133.68,133.57,133.62,1158400.0,103.6838,103.7226,103.6372,103.676,1158400.0
2011-07-06 11:35:00,133.63,133.83,133.6,133.74,3308100.0,103.6838,103.8389,103.6605,103.7691,3308100.0
2011-07-06 11:40:00,133.74,133.94,133.74,133.87,2280900.0,103.7691,103.9243,103.7691,103.87,2280900.0
2011-07-06 11:45:00,133.88,133.92,133.86,133.89,1083800.0,103.8777,103.9088,103.8622,103.8855,1083800.0
2011-07-06 11:50:00,133.9,133.93,133.85,133.87,830600.0,103.8932,103.9165,103.8545,103.87,830600.0
2011-07-06 11:55:00,133.87,133.99,133.85,133.9,1000400.0,103.87,103.9631,103.8545,103.8932,1000400.0
2011-07-06 12:00:00,133.9,133.94,133.86,133.87,665400.0,103.8932,103.9243,103.8622,103.87,665400.0
2011-07-06 12:05:00,133.87,133.89,133.83,133.84,938300.0,103.87,103.8855,103.8389,103.8467,938300.0
2011-07-06 12:10:00,133.84,133.89,133.81,133.88,834400.0,103.8467,103.8855,103.8234,103.8777,834400.0
2011-07-06 12:15:00,133.88,133.92,133.85,133.92,477000.0,103.8777,103.9088,103.8545,103.9088,477000.0
2011-07-06 12:20:00,133.91,133.95,133.87,133.87,504700.0,103.901,103.932,103.87,103.87,504700.0
2011-07-06 12:25:00,133.87,133.95,133.85,133.92,667100.0,103.87,103.932,103.8545,103.9088,667100.0
2011-07-06 12:30:00,133.92,133.95,133.88,133.9,609000.0,103.9088,103.932,103.8777,103.8932,609000.0
2011-07-06 12:35:00,133.9,134.06,133.89,134.04,2113900.0,103.8932,104.0174,103.8855,104.0019,2113900.0
2011-07-06 12:40:00,134.05,134.06,133.98,133.99,867400.0,104.0096,104.0174,103.9553,103.9631,867400.0
2011-07-06 12:45:00,133.99,134.02,133.97,134.0,663600.0,103.9631,103.9864,103.9476,103.9708,663600.0
2011-07-06 12:50:00,134.0,134.03,133.97,133.98,537500.0,103.9708,103.9941,103.9476,103.9553,537500.0
2011-07-06 12:55:00,133.98,134.14,133.98,134.11,1058000.0,103.9553,104.0795,103.9553,104.0562,1058000.0
2011-07-06 13:00:00,134.12,134.12,134.03,134.05,922500.0,104.0639,104.0639,103.9941,104.0096,922500.0
2011-07-06 13:05:00,134.05,134.07,133.93,133.94,729600.0,104.0096,104.0252,103.9165,103.9243,729600.0
2011-07-06 13:10:00,133.95,133.96,133.89,133.91,795500.0,103.932,103.9398,103.8855,103.901,795500.0
2011-07-06 13:15:00,133.91,133.98,133.9,133.92,517600.0,103.901,103.9553,103.8932,103.9088,517600.0
2011-07-06 13:20:00,133.93,133.97,133.81,133.83,2102100.0,103.9165,103.9476,103.8234,103.8389,2102100.0
2011-07-06 13:25:00,133.83,133.85,133.77,133.81,1200500.0,103.8389,103.8545,103.7924,103.8234,1200500.0
2011-07-06 13:30:00,133.81,133.84,133.77,133.82,1194400.0,103.8234,103.8467,103.7924,103.8312,1194400.0
2011-07-06 13:35:00,133.81,133.86,133.8,133.85,578400.0,103.8234,103.8622,103.8157,103.8545,578400.0
2011-07-06 13:40:00,133.85,133.93,133.81,133.91,992600.0,103.8545,103.9165,103.8234,103.901,992600.0
2011-07-06 13:45:00,133.92,133.95,133.87,133.88,681800.0,103.9088,103.932,103.87,103.8777,681800.0
2011-07-06 13:50:00,133.89,133.91,133.82,133.83,404300.0,103.8855,103.901,103.8312,103.8389,404300.0
2011-07-06 13:55:00,133.82,133.99,133.79,133.95,1776600.0,103.8312,103.9631,103.8079,103.932,1776600.0
2011-07-06 14:00:00,133.95,133.97,133.91,133.92,533100.0,103.932,103.9476,103.901,103.9088,533100.0
2011-07-06 14:05:00,133.93,133.95,133.73,133.73,1689800.0,103.9165,103.932,103.7613,103.7613,1689800.0
2011-07-06 14:10:00,133.73,133.79,133.71,133.72,1042800.0,103.7613,103.8079,103.7458,103.7536,1042800.0
2011-07-06 14:15:00,133.73,133.79,133.68,133.76,822200.0,103.7613,103.8079,103.7226,103.7846,822200.0
2011-07-06 14:20:00,133.77,133.8,133.65,133.7,2011400.0,103.7924,103.8157,103.6993,103.7381,2011400.0
2011-07-06 14:25:00,133.69,133.78,133.69,133.78,487200.0,103.7303,103.8001,103.7303,103.8001,487200.0
2011-07-06 14:30:00,133.78,133.79,133.71,133.74,729500.0,103.8001,103.8079,103.7458,103.7691,729500.0
2011-07-06 14:35:00,133.74,133.85,133.73,133.84,1160800.0,103.7691,103.8545,103.7613,103.8467,1160800.0
2011-07-06 14:40:00,133.84,133.87,133.79,133.85,660700.0,103.8467,103.87,103.8079,103.8545,660700.0
2011-07-06 14:45:00,133.85,133.99,133.83,133.91,2029000.0,103.8545,103.9631,103.8389,103.901,2029000.0
2011-07-06 14:50:00,133.91,133.95,133.89,133.9,650200.0,103.901,103.932,103.8855,103.8932,650200.0
2011-07-06 14:55:00,133.9,133.96,133.77,133.78,1813200.0,103.8932,103.9398,103.7924,103.8001,1813200.0
2011-07-06 15:00:00,133.78,133.83,133.71,133.72,1908700.0,103.8001,103.8389,103.7458,103.7536,1908700.0
2011-07-06 15:05:00,133.72,133.89,133.64,133.85,2609500.0,103.7536,103.8855,103.6915,103.8545,2609500.0
2011-07-06 15:10:00,133.86,133.9,133.71,133.74,1170400.0,103.8622,103.8932,103.7458,103.7691,1170400.0
2011-07-06 15:15:00,133.74,133.81,133.69,133.79,1253500.0,103.7691,103.8234,103.7303,103.8079,1253500.0
2011-07-06 15:20:00,133.79,133.85,133.75,133.84,1271700.0,103.8079,103.8545,103.7769,103.8467,1271700.0
2011-07-06 15:25:00,133.84,133.89,133.78,133.84,895800.0,103.8467,103.8855,103.8001,103.8467,895800.0
2011-07-06 15:30:00,133.85,133.87,133.76,133.8,619500.0,103.8545,103.87,103.7846,103.8157,619500.0
2011-07-06 15:35:00,133.8,133.82,133.71,133.8,1308300.0,103.8157,103.8312,103.7458,103.8157,1308300.0
2011-07-06 15:40:00,133.8,133.9,133.79,133.88,1735500.0,103.8157,103.8932,103.8079,103.8777,1735500.0
2011-07-06 15:45:00,133.88,133.93,133.76,133.78,3034900.0,103.8777,103.9165,103.7846,103.8001,3034900.0
2011-07-06 15:50:00,133.78,133.95,133.78,133.91,3960500.0,103.8001,103.932,103.8001,103.901,3960500.0
2011-07-06 15:55:00,133.91,133.98,133.87,133.96,4575900.0,103.901,103.9553,103.87,103.9398,4575900.0
2011-07-07 09:30:00,135.16,135.17,135.03,135.05,4011200.0,104.8709,104.8786,104.77,104.7855,4011200.0
2011-07-07 09:35:00,135.05,135.1,134.95,135.01,3478500.0,104.7855,104.8243,104.7079,104.7545,3478500.0
2011-07-07 09:40:00,135.0,135.05,134.95,135.03,2382400.0,104.7467,104.7855,104.7079,104.77,2382400.0
2011-07-07 09:45:00,135.03,135.04,134.88,134.93,2442900.0,104.77,104.7778,104.6536,104.6924,2442900.0
2011-07-07 09:50:00,134.93,135.12,134.91,135.04,4154900.0,104.6924,104.8398,104.6769,104.7778,4154900.0
2011-07-07 09:55:00,135.04,135.13,135.02,135.05,1666800.0,104.7778,104.8476,104.7623,104.7855,1666800.0
2011-07-07 10:00:00,135.06,135.19,135.05,135.12,2175000.0,104.7933,104.8942,104.7855,104.8398,2175000.0
2011-07-07 10:05:00,135.12,135.15,134.96,134.98,2048000.0,104.8398,104.8631,104.7157,104.7312,2048000.0
2011-07-07 10:10:00,134.98,135.07,134.97,135.06,1557800.0,104.7312,104.8011,104.7235,104.7933,1557800.0
2011-07-07 10:15:00,135.07,135.15,135.05,135.06,1392400.0,104.8011,104.8631,104.7855,104.7933,1392400.0
2011-07-07 10:20:00,135.06,135.09,134.94,135.03,1560200.0,104.7933,104.8166,104.7002,104.77,1560200.0
2011-07-07 10:25:00,135.04,135.15,134.98,135.11,1315900.0,104.7778,104.8631,104.7312,104.8321,1315900.0
2011-07-07 10:30:00,135.11,135.24,135.06,135.19,1694300.0,104.8321,104.933,104.7933,104.8942,1694300.0
2011-07-07 10:35:00,135.19,135.28,135.16,135.2,1682700.0,104.8942,104.964,104.8709,104.9019,1682700.0
2011-07-07 10:40:00,135.21,135.29,135.18,135.24,1803800.0,104.9097,104.9718,104.8864,104.933,1803800.0
2011-07-07 10:45:00,135.25,135.28,135.11,135.17,2206700.0,104.9407,104.964,104.8321,104.8786,2206700.0
2011-07-07 10:50:00,135.17,135.19,135.12,135.13,1050200.0,104.8786,104.8942,104.8398,104.8476,1050200.0
2011-07-07 10:55:00,135.14,135.24,135.1,135.24,1159000.0,104.8554,104.933,104.8243,104.933,1159000.0
2011-07-07 11:00:00,135.23,135.23,135.11,135.17,1607400.0,104.9252,104.9252,104.8321,104.8786,1607400.0
2011-07-07 11:05:00,135.18,135.21,135.08,135.15,4099100.0,104.8864,104.9097,104.8088,104.8631,4099100.0
2011-07-07 11:10:00,135.16,135.16,135.06,135.08,1342100.0,104.8709,104.8709,104.7933,104.8088,1342100.0
2011-07-07 11:15:00,135.08,135.11,135.06,135.09,517600.0,104.8088,104.8321,104.7933,104.8166,517600.0
2011-07-07 11:20:00,135.09,135.13,135.05,135.11,1281500.0,104.8166,104.8476,104.7855,104.8321,1281500.0
2011-07-07 11:25:00,135.11,135.15,135.06,135.11,1086000.0,104.8321,104.8631,104.7933,104.8321,1086000.0
2011-07-07 11:30:00,135.11,135.11,135.03,135.06,1160700.0,104.8321,104.8321,104.77,104.7933,1160700.0
2011-07-07 11:35:00,135.06,135.08,135.0,135.08,1511100.0,104.7933,104.8088,104.7467,104.8088,1511100.0
2011-07-07 11:40:00,135.08,135.1,135.02,135.04,1621800.0,104.8088,104.8243,104.7623,104.7778,1621800.0
2011-07-07 11:45:00,135.05,135.12,135.04,135.09,865400.0,104.7855,104.8398,104.7778,104.8166,865400.0
2011-07-07 11:50:00,135.1,135.14,135.07,135.13,842600.0,104.8243,104.8554,104.8011,104.8476,842600.0
2011-07-07 11:55:00,135.13,135.15,135.09,135.1,1285600.0,104.8476,104.8631,104.8166,104.8243,1285600.0
2011-07-07 12:00:00,135.11,135.13,135.06,135.07,709300.0,104.8321,104.8476,104.7933,104.8011,709300.0
2011-07-07 12:05:00,135.08,135.16,135.07,135.14,1311500.0,104.8088,104.8709,104.8011,104.8554,1311500.0
2011-07-07 12:10:00,135.15,135.22,135.15,135.21,1156900.0,104.8631,104.9174,104.8631,104.9097,1156900.0
2011-07-07 12:15:00,135.21,135.24,135.17,135.19,1271300.0,104.9097,104.933,104.8786,104.8942,1271300.0
2011-07-07 12:20:00,135.2,135.3,135.2,135.26,1402700.0,104.9019,104.9795,104.9019,104.9485,1402700.0
2011-07-07 12:25:00,135.27,135.3,135.23,135.23,632900.0,104.9562,104.9795,104.9252,104.9252,632900.0
2011-07-07 12:30:00,135.23,135.28,135.22,135.24,611500.0,104.9252,104.964,104.9174,104.933,611500.0
2011-07-07 12:35:00,135.23,135.24,135.19,135.22,1053100.0,104.9252,104.933,104.8942,104.9174,1053100.0
2011-07-07 12:40:00,135.22,135.28,135.21,135.28,511500.0,104.9174,104.964,104.9097,104.964,511500.0
2011-07-07 12:45:00,135.28,135.32,135.24,135.24,938100.0,104.964,104.995,104.933,104.933,938100.0
2011-07-07 12:50:00,135.25,135.28,135.22,135.26,829600.0,104.9407,104.964,104.9174,104.9485,829600.0
2011-07-07 12:55:00,135.26,135.27,135.22,135.24,752700.0,104.9485,104.9562,104.9174,104.933,752700.0
2011-07-07 13:00:00,135.24,135.28,135.19,135.27,787600.0,104.933,104.964,104.8942,104.9562,787600.0
2011-07-07 13:05:00,135.27,135.4,135.25,135.39,1077500.0,104.9562,105.0571,104.9407,105.0493,1077500.0
2011-07-07 13:10:00,135.39,135.39,135.34,135.34,835300.0,105.0493,105.0493,105.0105,105.0105,835300.0
2011-07-07 13:15:00,135.34,135.41,135.33,135.4,583800.0,105.0105,105.0649,105.0028,105.0571,583800.0
2011-07-07 13:20:00,135.4,135.47,135.36,135.43,2026000.0,105.0571,105.1114,105.0261,105.0804,2026000.0
2011-07-07 13:25:00,135.43,135.46,135.39,135.44,864100.0,105.0804,105.1037,105.0493,105.0881,864100.0
2011-07-07 13:30:00,135.44,135.45,135.37,135.38,919100.0,105.0881,105.0959,105.0338,105.0416,919100.0
2011-07-07 13:35:00,135.38,135.43,135.37,135.41,1101400.0,105.0416,105.0804,105.0338,105.0649,1101400.0
2011-07-07 13:40:00,135.41,135.48,135.4,135.47,634500.0,105.0649,105.1192,105.0571,105.1114,634500.0
2011-07-07 13:45:00,135.47,135.48,135.38,135.38,1079200.0,105.1114,105.1192,105.0416,105.0416,1079200.0
2011-07-07 13:50:00,135.39,135.45,135.38,135.42,530400.0,105.0493,105.0959,105.0416,105.0726,530400.0
2011-07-07 13:55:00,135.41,135.42,135.36,135.38,1098900.0,105.0649,105.0726,105.0261,105.0416,1098900.0
2011-07-07 14:00:00,135.37,135.41,135.37,135.38,1174400.0,105.0338,105.0649,105.0338,105.0416,1174400.0
2011-07-07 14:05:00,135.38,135.42,135.37,135.42,607100.0,105.0416,105.0726,105.0338,105.0726,607100.0
2011-07-07 14:10:00,135.42,135.45,135.41,135.44,673900.0,105.0726,105.0959,105.0649,105.0881,673900.0
2011-07-07 14:15:00,135.44,135.55,135.43,135.54,1531000.0,105.0881,105.1735,105.0804,105.1657,1531000.0
2011-07-07 14:20:00,135.53,135.61,135.53,135.58,1826200.0,105.158,105.22,105.158,105.1968,1826200.0
2011-07-07 14:25:00,135.58,135.69,135.55,135.64,2531000.0,105.1968,105.2821,105.1735,105.2433,2531000.0
2011-07-07 14:30:00,135.65,135.7,135.64,135.68,1265700.0,105.2511,105.2899,105.2433,105.2744,1265700.0
2011-07-07 14:35:00,135.67,135.68,135.62,135.63,817000.0,105.2666,105.2744,105.2278,105.2356,817000.0
2011-07-07 14:40:00,135.63,135.68,135.62,135.63,652300.0,105.2356,105.2744,105.2278,105.2356,652300.0
2011-07-07 14:45:00,135.63,135.67,135.62,135.63,1051400.0,105.2356,105.2666,105.2278,105.2356,1051400.0
2011-07-07 14:50:00,135.63,135.66,135.58,135.65,1129300.0,105.2356,105.2588,105.1968,105.2511,1129300.0
2011-07-07 14:55:00,135.65,135.67,135.57,135.61,1536300.0,105.2511,105.2666,105.189,105.22,1536300.0
2011-07-07 15:00:00,135.6,135.62,135.57,135.6,976800.0,105.2123,105.2278,105.189,105.2123,976800.0
2011-07-07 15:05:00,135.6,135.63,135.58,135.61,1091600.0,105.2123,105.2356,105.1968,105.22,1091600.0
2011-07-07 15:10:00,135.61,135.68,135.6,135.66,999800.0,105.22,105.2744,105.2123,105.2588,999800.0
2011-07-07 15:15:00,135.66,135.69,135.65,135.66,872700.0,105.2588,105.2821,105.2511,105.2588,872700.0
2011-07-07 15:20:00,135.65,135.69,135.61,135.61,1032400.0,105.2511,105.2821,105.22,105.22,1032400.0
2011-07-07 15:25:00,135.61,135.62,135.51,135.52,1684100.0,105.22,105.2278,105.1425,105.1502,1684100.0
2011-07-07 15:30:00,135.51,135.55,135.44,135.52,3446300.0,105.1425,105.1735,105.0881,105.1502,3446300.0
2011-07-07 15:35:00,135.52,135.57,135.49,135.53,3573700.0,105.1502,105.189,105.1269,105.158,3573700.0
2011-07-07 15:40:00,135.53,135.55,135.47,135.52,2721300.0,105.158,105.1735,105.1114,105.1502,2721300.0
2011-07-07 15:45:00,135.51,135.52,135.37,135.39,3063900.0,105.1425,105.1502,105.0338,105.0493,3063900.0
2011-07-07 15:50:00,135.39,135.45,135.36,135.44,5461100.0,105.0493,105.0959,105.0261,105.0881,5461100.0
2011-07-07 15:55:00,135.44,135.44,135.33,135.4,7067200.0,105.0881,105.0881,105.0028,105.0571,7067200.0
2011-07-08 09:30:00,133.82,134.13,133.82,134.12,6756400.0,103.8312,104.0717,103.8312,104.0639,6756400.0
2011-07-08 09:35:00,134.12,134.13,133.98,134.06,3307500.0,104.0639,104.0717,103.9553,104.0174,3307500.0
2011-07-08 09:40:00,134.07,134.19,133.99,134.18,3488800.0,104.0252,104.1183,103.9631,104.1105,3488800.0
2011-07-08 09:45:00,134.17,134.19,133.93,133.94,3626200.0,104.1027,104.1183,103.9165,103.9243,3626200.0
2011-07-08 09:50:00,133.94,134.24,133.93,134.21,3385800.0,103.9243,104.1571,103.9165,104.1338,3385800.0
2011-07-08 09:55:00,134.21,134.25,134.1,134.1,2763700.0,104.1338,104.1648,104.0484,104.0484,2763700.0
2011-07-08 10:00:00,134.1,134.12,133.91,133.92,3590700.0,104.0484,104.0639,103.901,103.9088,3590700.0
2011-07-08 10:05:00,133.91,134.03,133.86,133.95,2220300.0,103.901,103.9941,103.8622,103.932,2220300.0
2011-07-08 10:10:00,133.94,133.94,133.76,133.86,2797100.0,103.9243,103.9243,103.7846,103.8622,2797100.0
2011-07-08 10:15:00,133.86,133.91,133.62,133.67,3787400.0,103.8622,103.901,103.676,103.7148,3787400.0
2011-07-08 10:20:00,133.67,133.75,133.59,133.72,2252400.0,103.7148,103.7769,103.6527,103.7536,2252400.0
2011-07-08 10:25:00,133.73,133.83,133.63,133.8,1782000.0,103.7613,103.8389,103.6838,103.8157,1782000.0
2011-07-08 10:30:00,133.79,133.8,133.56,133.67,2978500.0,103.8079,103.8157,103.6294,103.7148,2978500.0
2011-07-08 10:35:00,133.67,133.88,133.62,133.83,2645300.0,103.7148,103.8777,103.676,103.8389,2645300.0
2011-07-08 10:40:00,133.84,133.97,133.78,133.8,1813600.0,103.8467,103.9476,103.8001,103.8157,1813600.0
2011-07-08 10:45:00,133.8,133.86,133.71,133.75,1086000.0,103.8157,103.8622,103.7458,103.7769,1086000.0
2011-07-08 10:50:00,133.74,133.76,133.64,133.76,1370500.0,103.7691,103.7846,103.6915,103.7846,1370500.0
2011-07-08 10:55:00,133.77,133.84,133.71,133.76,1164800.0,103.7924,103.8467,103.7458,103.7846,1164800.0
2011-07-08 11:00:00,133.75,133.78,133.52,133.54,2955400.0,103.7769,103.8001,103.5984,103.6139,2955400.0
2011-07-08 11:05:00,133.55,133.62,133.51,133.57,1844300.0,103.6217,103.676,103.5906,103.6372,1844300.0
2011-07-08 11:10:00,133.57,133.58,133.4,133.48,2236400.0,103.6372,103.645,103.5053,103.5674,2236400.0
2011-07-08 11:15:00,133.47,133.58,133.39,133.55,2368000.0,103.5596,103.645,103.4975,103.6217,2368000.0
2011-07-08 11:20:00,133.56,133.66,133.55,133.65,1628600.0,103.6294,103.707,103.6217,103.6993,1628600.0
2011-07-08 11:25:00,133.65,133.69,133.56,133.57,984200.0,103.6993,103.7303,103.6294,103.6372,984200.0
2011-07-08 11:30:00,133.56,133.59,133.44,133.51,1634200.0,103.6294,103.6527,103.5363,103.5906,1634200.0
2011-07-08 11:35:00,133.51,133.83,133.5,133.83,2180900.0,103.5906,103.8389,103.5829,103.8389,2180900.0
2011-07-08 11:40:00,133.82,133.86,133.77,133.85,1751300.0,103.8312,103.8622,103.7924,103.8545,1751300.0
2011-07-08 11:45:00,133.85,133.92,133.82,133.84,1358500.0,103.8545,103.9088,103.8312,103.8467,1358500.0
2011-07-08 11:50:00,133.85,133.87,133.8,133.85,513500.0,103.8545,103.87,103.8157,103.8545,513500.0
2011-07-08 11:55:00,133.85,133.93,133.8,133.85,888100.0,103.8545,103.9165,103.8157,103.8545,888100.0
2011-07-08 12:00:00,133.85,133.9,133.8,133.87,382600.0,103.8545,103.8932,103.8157,103.87,382600.0
2011-07-08 12:05:00,133.87,133.93,133.83,133.87,740400.0,103.87,103.9165,103.8389,103.87,740400.0
2011-07-08 12:10:00,133.87,133.89,133.75,133.76,653100.0,103.87,103.8855,103.7769,103.7846,653100.0
2011-07-08 12:15:00,133.76,133.76,133.69,133.73,936700.0,103.7846,103.7846,103.7303,103.7613,936700.0
2011-07-08 12:20:00,133.73,133.78,133.68,133.72,996100.0,103.7613,103.8001,103.7226,103.7536,996100.0
2011-07-08 12:25:00,133.72,133.75,133.65,133.73,716600.0,103.7536,103.7769,103.6993,103.7613,716600.0
2011-07-08 12:30:00,133.72,133.77,133.72,133.77,338800.0,103.7536,103.7924,103.7536,103.7924,338800.0
2011-07-08 12:35:00,133.77,133.87,133.74,133.87,763400.0,103.7924,103.87,103.7691,103.87,763400.0
2011-07-08 12:40:00,133.87,133.93,133.84,133.85,940600.0,103.87,103.9165,103.8467,103.8545,940600.0
2011-07-08 12:45:00,133.85,133.97,133.85,133.94,843300.0,103.8545,103.9476,103.8545,103.9243,843300.0
2011-07-08 12:50:00,133.94,133.95,133.85,133.88,450600.0,103.9243,103.932,103.8545,103.8777,450600.0
2011-07-08 12:55:00,133.88,133.92,133.85,133.89,212900.0,103.8777,103.9088,103.8545,103.8855,212900.0
2011-07-08 13:00:00,133.89,133.89,133.78,133.84,479900.0,103.8855,103.8855,103.8001,103.8467,479900.0
2011-07-08 13:05:00,133.84,133.93,133.81,133.92,464500.0,103.8467,103.9165,103.8234,103.9088,464500.0
2011-07-08 13:10:00,133.92,133.93,133.79,133.79,1422700.0,103.9088,103.9165,103.8079,103.8079,1422700.0
2011-07-08 13:15:00,133.79,133.84,133.76,133.83,853100.0,103.8079,103.8467,103.7846,103.8389,853100.0
2011-07-08 13:20:00,133.83,133.86,133.78,133.83,456600.0,103.8389,103.8622,103.8001,103.8389,456600.0
2011-07-08 13:25:00,133.83,134.05,133.83,134.03,2191800.0,103.8389,104.0096,103.8389,103.9941,2191800.0
2011-07-08 13:30:00,134.04,134.18,134.03,134.15,1428700.0,104.0019,104.1105,103.9941,104.0872,1428700.0
2011-07-08 13:35:00,134.14,134.22,134.11,134.14,1250000.0,104.0795,104.1415,104.0562,104.0795,1250000.0
2011-07-08 13:40:00,134.14,134.22,134.11,134.12,1142500.0,104.0795,104.1415,104.0562,104.0639,1142500.0
2011-07-08 13:45:00,134.13,134.15,133.93,133.95,1673700.0,104.0717,104.0872,103.9165,103.932,1673700.0
2011-07-08 13:50:00,133.94,134.05,133.93,134.03,1191600.0,103.9243,104.0096,103.9165,103.9941,1191600.0
2011-07-08 13:55:00,134.03,134.06,133.91,133.95,838800.0,103.9941,104.0174,103.901,103.932,838800.0
2011-07-08 14:00:00,133.95,133.99,133.9,133.91,823500.0,103.932,103.9631,103.8932,103.901,823500.0
2011-07-08 14:05:00,133.92,134.1,133.91,134.09,1251900.0,103.9088,104.0484,103.901,104.0407,1251900.0
2011-07-08 14:10:00,134.08,134.11,133.96,133.99,732200.0,104.0329,104.0562,103.9398,103.9631,732200.0
2011-07-08 14:15:00,133.99,133.99,133.8,133.88,1707200.0,103.9631,103.9631,103.8157,103.8777,1707200.0
2011-07-08 14:20:00,133.88,133.91,133.8,133.87,1131800.0,103.8777,103.901,103.8157,103.87,1131800.0
2011-07-08 14:25:00,133.87,133.91,133.85,133.9,725800.0,103.87,103.901,103.8545,103.8932,725800.0
2011-07-08 14:30:00,133.91,134.04,133.91,134.01,1537200.0,103.901,104.0019,103.901,103.9786,1537200.0
2011-07-08 14:35:00,134.01,134.02,133.9,133.98,863600.0,103.9786,103.9864,103.8932,103.9553,863600.0
2011-07-08 14:40:00,133.98,134.05,133.91,133.93,962300.0,103.9553,104.0096,103.901,103.9165,962300.0
2011-07-08 14:45:00,133.93,134.04,133.92,134.01,1405300.0,103.9165,104.0019,103.9088,103.9786,1405300.0
2011-07-08 14:50:00,134.02,134.05,133.96,133.98,935600.0,103.9864,104.0096,103.9398,103.9553,935600.0
2011-07-08 14:55:00,133.98,134.03,133.98,134.01,512700.0,103.9553,103.9941,103.9553,103.9786,512700.0
2011-07-08 15:00:00,134.01,134.16,134.0,134.13,1474400.0,103.9786,104.095,103.9708,104.0717,1474400.0
2011-07-08 15:05:00,134.12,134.19,134.07,134.11,1061700.0,104.0639,104.1183,104.0252,104.0562,1061700.0
2011-07-08 15:10:00,134.1,134.12,134.02,134.07,966600.0,104.0484,104.0639,103.9864,104.0252,966600.0
2011-07-08 15:15:00,134.08,134.08,133.93,133.94,1160600.0,104.0329,104.0329,103.9165,103.9243,1160600.0
2011-07-08 15:20:00,133.94,133.98,133.9,133.94,1259000.0,103.9243,103.9553,103.8932,103.9243,1259000.0
2011-07-08 15:25:00,133.94,134.06,133.94,134.02,993700.0,103.9243,104.0174,103.9243,103.9864,993700.0
2011-07-08 15:30:00,134.01,134.2,133.99,134.17,1999600.0,103.9786,104.126,103.9631,104.1027,1999600.0
2011-07-08 15:35:00,134.16,134.34,134.16,134.25,3451400.0,104.095,104.2346,104.095,104.1648,3451400.0
2011-07-08 15:40:00,134.24,134.34,134.23,134.27,2619000.0,104.1571,104.2346,104.1493,104.1803,2619000.0
2011-07-08 15:45:00,134.27,134.37,134.26,134.37,3426100.0,104.1803,104.2579,104.1726,104.2579,3426100.0
2011-07-08 15:50:00,134.36,134.42,134.29,134.41,5199900.0,104.2502,104.2967,104.1959,104.289,5199900.0
2011-07-08 15:55:00,134.4,134.44,134.36,134.41,9527100.0,104.2812,104.3122,104.2502,104.289,9527100.0
2011-07-11 09:30:00,132.76,132.99,132.72,132.97,4809600.0,103.0087,103.1872,102.9777,103.1717,4809600.0
2011-07-11 09:35:00,132.98,133.02,132.86,132.97,2799900.0,103.1794,103.2105,103.0863,103.1717,2799900.0
2011-07-11 09:40:00,132.96,132.98,132.8,132.85,2811600.0,103.1639,103.1794,103.0398,103.0786,2811600.0
2011-07-11 09:45:00,132.85,132.92,132.71,132.88,2839600.0,103.0786,103.1329,102.9699,103.1018,2839600.0
2011-07-11 09:50:00,132.88,133.11,132.84,133.07,2512200.0,103.1018,103.2803,103.0708,103.2493,2512200.0
2011-07-11 09:55:00,133.08,133.18,132.94,132.94,1985400.0,103.257,103.3346,103.1484,103.1484,1985400.0
2011-07-11 10:00:00,132.94,133.0,132.8,132.84,2555600.0,103.1484,103.1949,103.0398,103.0708,2555600.0
2011-07-11 10:05:00,132.83,132.89,132.61,132.61,3096800.0,103.063,103.1096,102.8923,102.8923,3096800.0
2011-07-11 10:10:00,132.62,132.7,132.51,132.7,2926400.0,102.9001,102.9622,102.8147,102.9622,2926400.0
2011-07-11 10:15:00,132.7,132.71,132.42,132.47,2778900.0,102.9622,102.9699,102.7449,102.7837,2778900.0
2011-07-11 10:20:00,132.47,132.53,132.37,132.5,2278800.0,102.7837,102.8303,102.7061,102.807,2278800.0
2011-07-11 10:25:00,132.5,132.52,132.35,132.46,2374900.0,102.807,102.8225,102.6906,102.776,2374900.0
2011-07-11 10:30:00,132.46,132.51,132.35,132.38,1554700.0,102.776,102.8147,102.6906,102.7139,1554700.0
2011-07-11 10:35:00,132.39,132.39,132.25,132.32,2436800.0,102.7216,102.7216,102.613,102.6673,2436800.0
2011-07-11 10:40:00,132.32,132.34,132.25,132.29,1463800.0,102.6673,102.6828,102.613,102.644,1463800.0
2011-07-11 10:45:00,132.28,132.42,132.23,132.37,2900900.0,102.6363,102.7449,102.5975,102.7061,2900900.0
2011-07-11 10:50:00,132.37,132.44,132.25,132.26,2378100.0,102.7061,102.7604,102.613,102.6208,2378100.0
2011-07-11 10:55:00,132.26,132.29,132.01,132.02,3472100.0,102.6208,102.644,102.4268,102.4346,3472100.0
2011-07-11 11:00:00,132.02,132.06,131.91,131.94,5021500.0,102.4346,102.4656,102.3492,102.3725,5021500.0
2011-07-11 11:05:00,131.95,132.15,131.93,132.15,3146200.0,102.3802,102.5354,102.3647,102.5354,3146200.0
2011-07-11 11:10:00,132.15,132.19,132.08,132.18,1843500.0,102.5354,102.5665,102.4811,102.5587,1843500.0
2011-07-11 11:15:00,132.17,132.27,132.15,132.25,1954500.0,102.5509,102.6285,102.5354,102.613,1954500.0
2011-07-11 11:20:00,132.24,132.42,132.23,132.3,2442100.0,102.6053,102.7449,102.5975,102.6518,2442100.0
2011-07-11 11:25:00,132.29,132.42,132.27,132.41,1152000.0,102.644,102.7449,102.6285,102.7372,1152000.0
2011-07-11 11:30:00,132.4,132.47,132.34,132.41,1308500.0,102.7294,102.7837,102.6828,102.7372,1308500.0
2011-07-11 11:35:00,132.42,132.42,132.26,132.28,1303800.0,102.7449,102.7449,102.6208,102.6363,1303800.0
2011-07-11 11:40:00,132.28,132.37,132.25,132.31,1241800.0,102.6363,102.7061,102.613,102.6596,1241800.0
2011-07-11 11:45:00,132.31,132.4,132.29,132.37,1110100.0,102.6596,102.7294,102.644,102.7061,1110100.0
2011-07-11 11:50:00,132.37,132.5,132.37,132.44,1587500.0,102.7061,102.807,102.7061,102.7604,1587500.0
2011-07-11 11:55:00,132.44,132.47,132.28,132.3,2229600.0,102.7604,102.7837,102.6363,102.6518,2229600.0
2011-07-11 12:00:00,132.29,132.31,132.23,132.25,626800.0,102.644,102.6596,102.5975,102.613,626800.0
2011-07-11 12:05:00,132.26,132.32,132.23,132.29,616200.0,102.6208,102.6673,102.5975,102.644,616200.0
2011-07-11 12:10:00,132.29,132.29,132.2,132.22,764500.0,102.644,102.644,102.5742,102.5897,764500.0
2011-07-11 12:15:00,132.22,132.42,132.21,132.4,866000.0,102.5897,102.7449,102.582,102.7294,866000.0
2011-07-11 12:20:00,132.4,132.43,132.33,132.34,810500.0,102.7294,102.7527,102.6751,102.6828,810500.0
2011-07-11 12:25:00,132.35,132.45,132.34,132.39,754100.0,102.6906,102.7682,102.6828,102.7216,754100.0
2011-07-11 12:30:00,132.4,132.42,132.27,132.28,664500.0,102.7294,102.7449,102.6285,102.6363,664500.0
2011-07-11 12:35:00,132.29,132.31,132.22,132.29,742400.0,102.644,102.6596,102.5897,102.644,742400.0
2011-07-11 12:40:00,132.29,132.34,132.29,132.3,410500.0,102.644,102.6828,102.644,102.6518,410500.0
2011-07-11 12:45:00,132.31,132.31,132.1,132.1,2396800.0,102.6596,102.6596,102.4966,102.4966,2396800.0
2011-07-11 12:50:00,132.11,132.18,132.1,132.17,767200.0,102.5044,102.5587,102.4966,102.5509,767200.0
2011-07-11 12:55:00,132.17,132.2,132.13,132.16,341800.0,102.5509,102.5742,102.5199,102.5432,341800.0
2011-07-11 13:00:00,132.17,132.21,132.14,132.19,598800.0,102.5509,102.582,102.5277,102.5665,598800.0
2011-07-11 13:05:00,132.19,132.19,132.08,132.12,704000.0,102.5665,102.5665,102.4811,102.5121,704000.0
2011-07-11 13:10:00,132.12,132.12,132.05,132.09,953000.0,102.5121,102.5121,102.4578,102.4889,953000.0
2011-07-11 13:15:00,132.08,132.15,131.84,131.88,3709100.0,102.4811,102.5354,102.2949,102.3259,3709100.0
2011-07-11 13:20:00,131.88,132.03,131.86,132.02,1634900.0,102.3259,102.4423,102.3104,102.4346,1634900.0
2011-07-11 13:25:00,132.01,132.03,131.94,132.0,698400.0,102.4268,102.4423,102.3725,102.419,698400.0
2011-07-11 13:30:00,132.0,132.12,131.99,132.07,1355000.0,102.419,102.5121,102.4113,102.4733,1355000.0
2011-07-11 13:35:00,132.07,132.08,131.99,132.06,963300.0,102.4733,102.4811,102.4113,102.4656,963300.0
2011-07-11 13:40:00,132.06,132.06,131.9,132.02,845900.0,102.4656,102.4656,102.3414,102.4346,845900.0
2011-07-11 13:45:00,132.01,132.11,131.97,132.1,828700.0,102.4268,102.5044,102.3958,102.4966,828700.0
2011-07-11 13:50:00,132.11,132.14,132.06,132.09,1157400.0,102.5044,102.5277,102.4656,102.4889,1157400.0
2011-07-11 13:55:00,132.09,132.2,132.08,132.18,727400.0,102.4889,102.5742,102.4811,102.5587,727400.0
2011-07-11 14:00:00,132.17,132.22,132.15,132.15,801800.0,102.5509,102.5897,102.5354,102.5354,801800.0
2011-07-11 14:05:00,132.15,132.16,132.08,132.15,484000.0,102.5354,102.5432,102.4811,102.5354,484000.0
2011-07-11 14:10:00,132.15,132.18,132.08,132.08,807700.0,102.5354,102.5587,102.4811,102.4811,807700.0
2011-07-11 14:15:00,132.08,132.08,131.93,131.94,1046700.0,102.4811,102.4811,102.3647,102.3725,1046700.0
2011-07-11 14:20:00,131.93,132.05,131.9,131.9,2169900.0,102.3647,102.4578,102.3414,102.3414,2169900.0
2011-07-11 14:25:00,131.91,131.97,131.88,131.95,1089400.0,102.3492,102.3958,102.3259,102.3802,1089400.0
2011-07-11 14:30:00,131.95,131.95,131.75,131.81,1937100.0,102.3802,102.3802,102.2251,102.2716,1937100.0
2011-07-11 14:35:00,131.82,132.03,131.81,132.02,1096800.0,102.2794,102.4423,102.2716,102.4346,1096800.0
2011-07-11 14:40:00,132.02,132.03,131.91,131.97,1214100.0,102.4346,102.4423,102.3492,102.3958,1214100.0
2011-07-11 14:45:00,131.97,131.98,131.85,131.86,728600.0,102.3958,102.4035,102.3027,102.3104,728600.0
2011-07-11 14:50:00,131.86,131.92,131.76,131.86,1407600.0,102.3104,102.357,102.2328,102.3104,1407600.0
2011-07-11 14:55:00,131.86,131.89,131.81,131.89,1518600.0,102.3104,102.3337,102.2716,102.3337,1518600.0
2011-07-11 15:00:00,131.89,132.0,131.87,131.88,1748700.0,102.3337,102.419,102.3182,102.3259,1748700.0
2011-07-11 15:05:00,131.89,131.9,131.7,131.72,2854000.0,102.3337,102.3414,102.1863,102.2018,2854000.0
2011-07-11 15:10:00,131.72,131.83,131.71,131.79,847500.0,102.2018,102.2871,102.194,102.2561,847500.0
2011-07-11 15:15:00,131.8,131.85,131.74,131.75,1273900.0,102.2639,102.3027,102.2173,102.2251,1273900.0
2011-07-11 15:20:00,131.75,131.88,131.72,131.78,1912300.0,102.2251,102.3259,102.2018,102.2483,1912300.0
2011-07-11 15:25:00,131.78,131.98,131.68,131.97,3097300.0,102.2483,102.4035,102.1707,102.3958,3097300.0
2011-07-11 15:30:00,131.97,132.05,131.94,131.97,4248400.0,102.3958,102.4578,102.3725,102.3958,4248400.0
2011-07-11 15:35:00,131.97,131.99,131.79,131.86,3106600.0,102.3958,102.4113,102.2561,102.3104,3106600.0
2011-07-11 15:40:00,131.86,132.02,131.83,131.95,2998900.0,102.3104,102.4346,102.2871,102.3802,2998900.0
2011-07-11 15:45:00,131.95,131.95,131.72,131.76,4737600.0,102.3802,102.3802,102.2018,102.2328,4737600.0
2011-07-11 15:50:00,131.76,131.79,131.66,131.78,4775700.0,102.2328,102.2561,102.1552,102.2483,4775700.0
2011-07-11 15:55:00,131.78,132.03,131.77,131.99,9574900.0,102.2483,102.4423,102.2406,102.4113,9574900.0
2011-07-12 09:30:00,131.69,131.93,131.66,131.8,5674200.0,102.1785,102.3647,102.1552,102.2639,5674200.0
2011-07-12 09:35:00,131.81,131.93,131.6,131.86,4610500.0,102.2716,102.3647,102.1087,102.3104,4610500.0
2011-07-12 09:40:00,131.85,132.05,131.82,131.92,3797500.0,102.3027,102.4578,102.2794,102.357,3797500.0
2011-07-12 09:45:00,131.92,131.95,131.68,131.73,3031400.0,102.357,102.3802,102.1707,102.2095,3031400.0
2011-07-12 09:50:00,131.74,131.9,131.57,131.57,3339400.0,102.2173,102.3414,102.0854,102.0854,3339400.0
2011-07-12 09:55:00,131.57,132.05,131.57,132.03,2984300.0,102.0854,102.4578,102.0854,102.4423,2984300.0
2011-07-12 10:00:00,132.03,132.14,131.91,132.12,3275400.0,102.4423,102.5277,102.3492,102.5121,3275400.0
2011-07-12 10:05:00,132.12,132.19,131.97,132.08,3335600.0,102.5121,102.5665,102.3958,102.4811,3335600.0
2011-07-12 10:10:00,132.08,132.08,131.88,131.88,2525600.0,102.4811,102.4811,102.3259,102.3259,2525600.0
2011-07-12 10:15:00,131.89,132.15,131.88,132.1,2168900.0,102.3337,102.5354,102.3259,102.4966,2168900.0
2011-07-12 10:20:00,132.1,132.23,131.94,131.95,2917900.0,102.4966,102.5975,102.3725,102.3802,2917900.0
2011-07-12 10:25:00,131.95,132.03,131.84,132.02,2170600.0,102.3802,102.4423,102.2949,102.4346,2170600.0
2011-07-12 10:30:00,132.02,132.1,131.86,132.09,1722600.0,102.4346,102.4966,102.3104,102.4889,1722600.0
2011-07-12 10:35:00,132.09,132.15,132.03,132.05,1549200.0,102.4889,102.5354,102.4423,102.4578,1549200.0
2011-07-12 10:40:00,132.06,132.17,131.93,131.99,1891200.0,102.4656,102.5509,102.3647,102.4113,1891200.0
2011-07-12 10:45:00,132.0,132.12,131.88,131.91,1863800.0,102.419,102.5121,102.3259,102.3492,1863800.0
2011-07-12 10:50:00,131.92,131.92,131.67,131.81,2195700.0,102.357,102.357,102.163,102.2716,2195700.0
2011-07-12 10:55:00,131.81,131.92,131.73,131.88,1951400.0,102.2716,102.357,102.2095,102.3259,1951400.0
2011-07-12 11:00:00,131.88,132.05,131.81,132.01,1746700.0,102.3259,102.4578,102.2716,102.4268,1746700.0
2011-07-12 11:05:00,132.0,132.05,131.84,131.9,1168200.0,102.419,102.4578,102.2949,102.3414,1168200.0
2011-07-12 11:10:00,131.91,132.02,131.88,131.88,1522500.0,102.3492,102.4346,102.3259,102.3259,1522500.0
2011-07-12 11:15:00,131.88,131.9,131.79,131.9,1354300.0,102.3259,102.3414,102.2561,102.3414,1354300.0
2011-07-12 11:20:00,131.9,132.21,131.86,132.2,1935900.0,102.3414,102.582,102.3104,102.5742,1935900.0
2011-07-12 11:25:00,132.2,132.21,132.09,132.11,1516300.0,102.5742,102.582,102.4889,102.5044,1516300.0
2011-07-12 11:30:00,132.11,132.17,132.06,132.14,1415400.0,102.5044,102.5509,102.4656,102.5277,1415400.0
2011-07-12 11:35:00,132.14,132.18,132.05,132.06,1661200.0,102.5277,102.5587,102.4578,102.4656,1661200.0
2011-07-12 11:40:00,132.06,132.37,132.05,132.35,2957700.0,102.4656,102.7061,102.4578,102.6906,2957700.0
2011-07-12 11:45:00,132.36,132.4,132.24,132.27,2656200.0,102.6984,102.7294,102.6053,102.6285,2656200.0
2011-07-12 11:50:00,132.28,132.29,132.18,132.22,1114800.0,102.6363,102.644,102.5587,102.5897,1114800.0
2011-07-12 11:55:00,132.2,132.28,132.19,132.23,584000.0,102.5742,102.6363,102.5665,102.5975,584000.0
2011-07-12 12:00:00,132.22,132.28,132.07,132.18,1889400.0,102.5897,102.6363,102.4733,102.5587,1889400.0
2011-07-12 12:05:00,132.18,132.36,132.15,132.33,1073800.0,102.5587,102.6984,102.5354,102.6751,1073800.0
2011-07-12 12:10:00,132.32,132.33,132.19,132.21,745100.0,102.6673,102.6751,102.5665,102.582,745100.0
2011-07-12 12:15:00,132.21,132.23,132.12,132.2,889600.0,102.582,102.5975,102.5121,102.5742,889600.0
2011-07-12 12:20:00,132.2,132.23,132.16,132.17,333100.0,102.5742,102.5975,102.5432,102.5509,333100.0
2011-07-12 12:25:00,132.16,132.17,132.06,132.07,854600.0,102.5432,102.5509,102.4656,102.4733,854600.0
2011-07-12 12:30:00,132.07,132.14,132.06,132.13,953100.0,102.4733,102.5277,102.4656,102.5199,953100.0
2011-07-12 12:35:00,132.12,132.13,131.99,132.0,1016800.0,102.5121,102.5199,102.4113,102.419,1016800.0
2011-07-12 12:40:00,132.0,132.06,131.98,132.02,1974700.0,102.419,102.4656,102.4035,102.4346,1974700.0
2011-07-12 12:45:00,132.01,132.09,131.98,132.02,1611200.0,102.4268,102.4889,102.4035,102.4346,1611200.0
2011-07-12 12:50:00,132.01,132.03,131.97,131.99,426000.0,102.4268,102.4423,102.3958,102.4113,426000.0
2011-07-12 12:55:00,131.99,132.11,131.99,132.08,862000.0,102.4113,102.5044,102.4113,102.4811,862000.0
2011-07-12 13:00:00,132.09,132.09,132.01,132.06,489600.0,102.4889,102.4889,102.4268,102.4656,489600.0
2011-07-12 13:05:00,132.06,132.25,132.06,132.22,2261200.0,102.4656,102.613,102.4656,102.5897,2261200.0
2011-07-12 13:10:00,132.22,132.25,132.16,132.16,717500.0,102.5897,102.613,102.5432,102.5432,717500.0
2011-07-12 13:15:00,132.16,132.17,131.92,132.04,2395100.0,102.5432,102.5509,102.357,102.4501,2395100.0
2011-07-12 13:20:00,132.04,132.12,132.03,132.07,1218300.0,102.4501,102.5121,102.4423,102.4733,1218300.0
2011-07-12 13:25:00,132.06,132.07,131.86,131.88,1359200.0,102.4656,102.4733,102.3104,102.3259,1359200.0
2011-07-12 13:30:00,131.87,131.94,131.82,131.93,921500.0,102.3182,102.3725,102.2794,102.3647,921500.0
2011-07-12 13:35:00,131.93,132.02,131.9,131.99,413300.0,102.3647,102.4346,102.3414,102.4113,413300.0
2011-07-12 13:40:00,131.99,132.01,131.91,131.95,792600.0,102.4113,102.4268,102.3492,102.3802,792600.0
2011-07-12 13:45:00,131.95,132.05,131.93,132.02,1013200.0,102.3802,102.4578,102.3647,102.4346,1013200.0
2011-07-12 13:50:00,132.02,132.03,131.92,131.95,726500.0,102.4346,102.4423,102.357,102.3802,726500.0
2011-07-12 13:55:00,131.95,131.97,131.91,131.92,509500.0,102.3802,102.3958,102.3492,102.357,509500.0
2011-07-12 14:00:00,131.93,132.16,131.85,132.07,4033000.0,102.3647,102.5432,102.3027,102.4733,4033000.0
2011-07-12 14:05:00,132.08,132.31,132.01,132.25,2889300.0,102.4811,102.6596,102.4268,102.613,2889300.0
2011-07-12 14:10:00,132.25,132.68,132.24,132.5,7103400.0,102.613,102.9466,102.6053,102.807,7103400.0
2011-07-12 14:15:00,132.5,132.72,132.49,132.66,4156300.0,102.807,102.9777,102.7992,102.9311,4156300.0
2011-07-12 14:20:00,132.67,132.78,132.58,132.59,2542100.0,102.9389,103.0242,102.8691,102.8768,2542100.0
2011-07-12 14:25:00,132.59,132.6,132.48,132.54,2516600.0,102.8768,102.8846,102.7915,102.838,2516600.0
2011-07-12 14:30:00,132.55,132.62,132.3,132.4,3132800.0,102.8458,102.9001,102.6518,102.7294,3132800.0
2011-07-12 14:35:00,132.41,132.42,132.22,132.29,2741200.0,102.7372,102.7449,102.5897,102.644,2741200.0
2011-07-12 14:40:00,132.29,132.39,132.19,132.23,2230400.0,102.644,102.7216,102.5665,102.5975,2230400.0
2011-07-12 14:45:00,132.24,132.36,132.18,132.32,1903300.0,102.6053,102.6984,102.5587,102.6673,1903300.0
2011-07-12 14:50:00,132.33,132.34,132.17,132.23,1042700.0,102.6751,102.6828,102.5509,102.5975,1042700.0
2011-07-12 14:55:00,132.22,132.23,132.11,132.16,1428300.0,102.5897,102.5975,102.5044,102.5432,1428300.0
2011-07-12 15:00:00,132.16,132.28,132.14,132.2,1290500.0,102.5432,102.6363,102.5277,102.5742,1290500.0
2011-07-12 15:05:00,132.2,132.28,132.07,132.09,3292500.0,102.5742,102.6363,102.4733,102.4889,3292500.0
2011-07-12 15:10:00,132.09,132.16,131.86,131.86,1891100.0,102.4889,102.5432,102.3104,102.3104,1891100.0
2011-07-12 15:15:00,131.86,132.11,131.86,132.1,3314400.0,102.3104,102.5044,102.3104,102.4966,3314400.0
2011-07-12 15:20:00,132.09,132.2,131.95,132.06,4074600.0,102.4889,102.5742,102.3802,102.4656,4074600.0
2011-07-12 15:25:00,132.06,132.06,131.78,131.97,6463000.0,102.4656,102.4656,102.2483,102.3958,6463000.0
2011-07-12 15:30:00,131.97,132.0,131.83,131.89,2269100.0,102.3958,102.419,102.2871,102.3337,2269100.0
2011-07-12 15:35:00,131.9,132.0,131.78,131.98,2657400.0,102.3414,102.419,102.2483,102.4035,2657400.0
2011-07-12 15:40:00,131.97,131.97,131.72,131.73,2785400.0,102.3958,102.3958,102.2018,102.2095,2785400.0
2011-07-12 15:45:00,131.72,131.74,131.36,131.37,7214200.0,102.2018,102.2173,101.9225,101.9302,7214200.0
2011-07-12 15:50:00,131.36,131.56,131.36,131.4,4171100.0,101.9225,102.0776,101.9225,101.9535,4171100.0
2011-07-12 15:55:00,131.41,131.5,131.37,131.4,6655300.0,101.9613,102.0311,101.9302,101.9535,6655300.0
2011-07-13 09:30:00,132.09,132.25,132.05,132.12,4678800.0,102.4889,102.613,102.4578,102.5121,4678800.0
2011-07-13 09:35:00,132.12,132.29,132.11,132.15,3542600.0,102.5121,102.644,102.5044,102.5354,3542600.0
2011-07-13 09:40:00,132.15,132.3,132.14,132.19,2219200.0,102.5354,102.6518,102.5277,102.5665,2219200.0
2011-07-13 09:45:00,132.19,132.33,132.18,132.19,1973800.0,102.5665,102.6751,102.5587,102.5665,1973800.0
2011-07-13 09:50:00,132.2,132.2,132.03,132.05,2248200.0,102.5742,102.5742,102.4423,102.4578,2248200.0
2011-07-13 09:55:00,132.05,132.09,131.86,131.93,3480500.0,102.4578,102.4889,102.3104,102.3647,3480500.0
2011-07-13 10:00:00,131.93,132.5,131.9,132.44,9844900.0,102.3647,102.807,102.3414,102.7604,9844900.0
2011-07-13 10:05:00,132.44,132.73,132.43,132.53,5010200.0,102.7604,102.9854,102.7527,102.8303,5010200.0
2011-07-13 10:10:00,132.52,132.72,132.44,132.58,2966100.0,102.8225,102.9777,102.7604,102.8691,2966100.0
2011-07-13 10:15:00,132.59,132.84,132.58,132.77,3032900.0,102.8768,103.0708,102.8691,103.0165,3032900.0
2011-07-13 10:20:00,132.77,132.88,132.69,132.86,2646700.0,103.0165,103.1018,102.9544,103.0863,2646700.0
2011-07-13 10:25:00,132.86,132.88,132.71,132.73,1975100.0,103.0863,103.1018,102.9699,102.9854,1975100.0
2011-07-13 10:30:00,132.73,133.03,132.73,133.03,2874500.0,102.9854,103.2182,102.9854,103.2182,2874500.0
2011-07-13 10:35:00,133.03,133.12,132.94,133.02,3548200.0,103.2182,103.288,103.1484,103.2105,3548200.0
2011-07-13 10:40:00,133.02,133.12,132.98,133.05,1524300.0,103.2105,103.288,103.1794,103.2337,1524300.0
2011-07-13 10:45:00,133.05,133.12,132.94,133.0,1605900.0,103.2337,103.288,103.1484,103.1949,1605900.0
2011-07-13 10:50:00,133.01,133.06,132.98,133.03,1117700.0,103.2027,103.2415,103.1794,103.2182,1117700.0
2011-07-13 10:55:00,133.02,133.12,133.01,133.07,1484600.0,103.2105,103.288,103.2027,103.2493,1484600.0
2011-07-13 11:00:00,133.08,133.09,132.95,132.95,2315300.0,103.257,103.2648,103.1561,103.1561,2315300.0
2011-07-13 11:05:00,132.96,133.05,132.93,132.98,1160800.0,103.1639,103.2337,103.1406,103.1794,1160800.0
2011-07-13 11:10:00,133.0,133.07,132.98,133.05,996900.0,103.1949,103.2493,103.1794,103.2337,996900.0
2011-07-13 11:15:00,133.05,133.19,133.0,133.17,2972200.0,103.2337,103.3424,103.1949,103.3268,2972200.0
2011-07-13 11:20:00,133.17,133.2,133.12,133.18,1420000.0,103.3268,103.3501,103.288,103.3346,1420000.0
2011-07-13 11:25:00,133.18,133.22,133.13,133.17,1301500.0,103.3346,103.3656,103.2958,103.3268,1301500.0
2011-07-13 11:30:00,133.17,133.17,133.02,133.08,1985400.0,103.3268,103.3268,103.2105,103.257,1985400.0
2011-07-13 11:35:00,133.09,133.09,132.99,133.0,1232300.0,103.2648,103.2648,103.1872,103.1949,1232300.0
2011-07-13 11:40:00,133.0,133.06,132.95,133.0,1989500.0,103.1949,103.2415,103.1561,103.1949,1989500.0
2011-07-13 11:45:00,133.0,133.02,132.88,132.89,1270000.0,103.1949,103.2105,103.1018,103.1096,1270000.0
2011-07-13 11:50:00,132.89,132.94,132.86,132.9,1008100.0,103.1096,103.1484,103.0863,103.1173,1008100.0
2011-07-13 11:55:00,132.91,132.99,132.9,132.94,1459500.0,103.1251,103.1872,103.1173,103.1484,1459500.0
2011-07-13 12:00:00,132.94,132.99,132.87,132.92,1922800.0,103.1484,103.1872,103.0941,103.1329,1922800.0
2011-07-13 12:05:00,132.92,132.95,132.83,132.93,1459600.0,103.1329,103.1561,103.063,103.1406,1459600.0
2011-07-13 12:10:00,132.94,133.06,132.92,133.05,928300.0,103.1484,103.2415,103.1329,103.2337,928300.0
2011-07-13 12:15:00,133.05,133.11,133.02,133.11,1817900.0,103.2337,103.2803,103.2105,103.2803,1817900.0
2011-07-13 12:20:00,133.11,133.12,133.05,133.08,896100.0,103.2803,103.288,103.2337,103.257,896100.0
2011-07-13 12:25:00,133.08,133.11,133.05,133.08,758600.0,103.257,103.2803,103.2337,103.257,758600.0
2011-07-13 12:30:00,133.08,133.08,132.99,133.01,639600.0,103.257,103.257,103.1872,103.2027,639600.0
2011-07-13 12:35:00,133.0,133.05,132.99,133.0,1517200.0,103.1949,103.2337,103.1872,103.1949,1517200.0
2011-07-13 12:40:00,133.0,133.05,132.95,132.97,592600.0,103.1949,103.2337,103.1561,103.1717,592600.0
2011-07-13 12:45:00,132.97,133.08,132.87,133.04,2604900.0,103.1717,103.257,103.0941,103.226,2604900.0
2011-07-13 12:50:00,133.04,133.05,132.94,133.0,1011700.0,103.226,103.2337,103.1484,103.1949,1011700.0
2011-07-13 12:55:00,133.0,133.02,132.92,132.93,885500.0,103.1949,103.2105,103.1329,103.1406,885500.0
2011-07-13 13:00:00,132.93,132.96,132.77,132.82,1869700.0,103.1406,103.1639,103.0165,103.0553,1869700.0
2011-07-13 13:05:00,132.81,132.87,132.77,132.82,1398900.0,103.0475,103.0941,103.0165,103.0553,1398900.0
2011-07-13 13:10:00,132.82,132.85,132.74,132.78,980400.0,103.0553,103.0786,102.9932,103.0242,980400.0
2011-07-13 13:15:00,132.77,132.78,132.65,132.75,1459300.0,103.0165,103.0242,102.9234,103.001,1459300.0
2011-07-13 13:20:00,132.75,132.79,132.68,132.77,1024500.0,103.001,103.032,102.9466,103.0165,1024500.0
2011-07-13 13:25:00,132.76,132.77,132.67,132.76,751100.0,103.0087,103.0165,102.9389,103.0087,751100.0
2011-07-13 13:30:00,132.76,132.84,132.73,132.78,2056500.0,103.0087,103.0708,102.9854,103.0242,2056500.0
2011-07-13 13:35:00,132.79,132.91,132.76,132.89,1748700.0,103.032,103.1251,103.0087,103.1096,1748700.0
2011-07-13 13:40:00,132.9,132.9,132.82,132.85,591300.0,103.1173,103.1173,103.0553,103.0786,591300.0
2011-07-13 13:45:00,132.84,132.86,132.74,132.75,671200.0,103.0708,103.0863,102.9932,103.001,671200.0
2011-07-13 13:50:00,132.75,132.76,132.56,132.59,1411300.0,103.001,103.0087,102.8535,102.8768,1411300.0
2011-07-13 13:55:00,132.6,132.64,132.56,132.59,769700.0,102.8846,102.9156,102.8535,102.8768,769700.0
2011-07-13 14:00:00,132.6,132.68,132.53,132.67,1390700.0,102.8846,102.9466,102.8303,102.9389,1390700.0
2011-07-13 14:05:00,132.67,132.72,132.63,132.65,987300.0,102.9389,102.9777,102.9079,102.9234,987300.0
2011-07-13 14:10:00,132.65,132.66,132.42,132.47,2073000.0,102.9234,102.9311,102.7449,102.7837,2073000.0
2011-07-13 14:15:00,132.48,132.57,132.42,132.49,2161900.0,102.7915,102.8613,102.7449,102.7992,2161900.0
2011-07-13 14:20:00,132.48,132.49,132.26,132.29,2211800.0,102.7915,102.7992,102.6208,102.644,2211800.0
2011-07-13 14:25:00,132.29,132.36,132.23,132.36,2142700.0,102.644,102.6984,102.5975,102.6984,2142700.0
2011-07-13 14:30:00,132.36,132.46,132.33,132.38,1543100.0,102.6984,102.776,102.6751,102.7139,1543100.0
2011-07-13 14:35:00,132.38,132.47,132.34,132.46,1131800.0,102.7139,102.7837,102.6828,102.776,1131800.0
2011-07-13 14:40:00,132.46,132.46,132.27,132.29,1216200.0,102.776,102.776,102.6285,102.644,1216200.0
2011-07-13 14:45:00,132.29,132.4,132.26,132.39,740000.0,102.644,102.7294,102.6208,102.7216,740000.0
2011-07-13 14:50:00,132.39,132.55,132.38,132.54,992000.0,102.7216,102.8458,102.7139,102.838,992000.0
2011-07-13 14:55:00,132.55,132.55,132.38,132.41,814300.0,102.8458,102.8458,102.7139,102.7372,814300.0
2011-07-13 15:00:00,132.42,132.6,132.32,132.38,1685500.0,102.7449,102.8846,102.6673,102.7139,1685500.0
2011-07-13 15:05:00,132.38,132.41,132.16,132.26,2122500.0,102.7139,102.7372,102.5432,102.6208,2122500.0
2011-07-13 15:10:00,132.25,132.27,131.92,131.99,4294800.0,102.613,102.6285,102.357,102.4113,4294800.0
2011-07-13 15:15:00,131.98,132.12,131.85,131.87,3092100.0,102.4035,102.5121,102.3027,102.3182,3092100.0
2011-07-13 15:20:00,131.87,131.91,131.74,131.89,3665000.0,102.3182,102.3492,102.2173,102.3337,3665000.0
2011-07-13 15:25:00,131.9,132.02,131.84,131.95,2087100.0,102.3414,102.4346,102.2949,102.3802,2087100.0
2011-07-13 15:30:00,131.96,131.96,131.77,131.85,2227300.0,102.388,102.388,102.2406,102.3027,2227300.0
2011-07-13 15:35:00,131.84,131.92,131.7,131.7,3691400.0,102.2949,102.357,102.1863,102.1863,3691400.0
2011-07-13 15:40:00,131.71,131.71,131.52,131.68,5033500.0,102.194,102.194,102.0466,102.1707,5033500.0
2011-07-13 15:45:00,131.68,131.75,131.56,131.69,4202900.0,102.1707,102.2251,102.0776,102.1785,4202900.0
2011-07-13 15:50:00,131.69,131.87,131.66,131.84,3616200.0,102.1785,102.3182,102.1552,102.2949,3616200.0
2011-07-13 15:55:00,131.84,131.9,131.77,131.84,5460700.0,102.2949,102.3414,102.2406,102.2949,5460700.0
2011-07-14 09:30:00,132.17,132.23,132.02,132.08,3418900.0,102.5509,102.5975,102.4346,102.4811,3418900.0
2011-07-14 09:35:00,132.09,132.16,131.97,132.12,2201000.0,102.4889,102.5432,102.3958,102.5121,2201000.0
2011-07-14 09:40:00,132.12,132.39,132.09,132.25,3398300.0,102.5121,102.7216,102.4889,102.613,3398300.0
2011-07-14 09:45:00,132.24,132.4,132.21,132.38,2264800.0,102.6053,102.7294,102.582,102.7139,2264800.0
2011-07-14 09:50:00,132.38,132.63,132.38,132.63,3183400.0,102.7139,102.9079,102.7139,102.9079,3183400.0
2011-07-14 09:55:00,132.63,132.72,132.59,132.65,2649800.0,102.9079,102.9777,102.8768,102.9234,2649800.0
2011-07-14 10:00:00,132.64,132.75,132.55,132.57,2903000.0,102.9156,103.001,102.8458,102.8613,2903000.0
2011-07-14 10:05:00,132.57,132.7,132.53,132.65,1886500.0,102.8613,102.9622,102.8303,102.9234,1886500.0
2011-07-14 10:10:00,132.65,132.7,132.44,132.51,2936400.0,102.9234,102.9622,102.7604,102.8147,2936400.0
2011-07-14 10:15:00,132.51,132.63,132.5,132.62,1241400.0,102.8147,102.9079,102.807,102.9001,1241400.0
2011-07-14 10:20:00,132.62,132.68,132.53,132.53,1507500.0,102.9001,102.9466,102.8303,102.8303,1507500.0
2011-07-14 10:25:00,132.53,132.78,132.53,132.66,1789700.0,102.8303,103.0242,102.8303,102.9311,1789700.0
2011-07-14 10:30:00,132.66,132.7,132.33,132.38,3711600.0,102.9311,102.9622,102.6751,102.7139,3711600.0
2011-07-14 10:35:00,132.38,132.45,132.25,132.34,3062900.0,102.7139,102.7682,102.613,102.6828,3062900.0
2011-07-14 10:40:00,132.34,132.38,132.15,132.15,3599600.0,102.6828,102.7139,102.5354,102.5354,3599600.0
2011-07-14 10:45:00,132.15,132.21,132.08,132.11,2297000.0,102.5354,102.582,102.4811,102.5044,2297000.0
2011-07-14 10:50:00,132.11,132.13,131.93,132.01,3360700.0,102.5044,102.5199,102.3647,102.4268,3360700.0
2011-07-14 10:55:00,132.01,132.06,131.76,131.82,5585200.0,102.4268,102.4656,102.2328,102.2794,5585200.0
2011-07-14 11:00:00,131.81,132.0,131.79,131.99,2424100.0,102.2716,102.419,102.2561,102.4113,2424100.0
2011-07-14 11:05:00,131.99,132.05,131.9,132.03,1899300.0,102.4113,102.4578,102.3414,102.4423,1899300.0
2011-07-14 11:10:00,132.02,132.04,131.84,131.88,2103600.0,102.4346,102.4501,102.2949,102.3259,2103600.0
2011-07-14 11:15:00,131.86,132.07,131.81,132.03,1707700.0,102.3104,102.4733,102.2716,102.4423,1707700.0
2011-07-14 11:20:00,132.03,132.05,131.9,131.94,748200.0,102.4423,102.4578,102.3414,102.3725,748200.0
2011-07-14 11:25:00,131.95,132.01,131.89,132.0,941500.0,102.3802,102.4268,102.3337,102.419,941500.0
2011-07-14 11:30:00,131.99,132.01,131.76,131.82,2165600.0,102.4113,102.4268,102.2328,102.2794,2165600.0
2011-07-14 11:35:00,131.81,131.87,131.61,131.63,2576100.0,102.2716,102.3182,102.1164,102.132,2576100.0
2011-07-14 11:40:00,131.63,131.81,131.62,131.78,2181200.0,102.132,102.2716,102.1242,102.2483,2181200.0
2011-07-14 11:45:00,131.77,131.88,131.75,131.85,1440500.0,102.2406,102.3259,102.2251,102.3027,1440500.0
2011-07-14 11:50:00,131.84,131.86,131.75,131.75,1056100.0,102.2949,102.3104,102.2251,102.2251,1056100.0
2011-07-14 11:55:00,131.75,131.85,131.71,131.81,1217400.0,102.2251,102.3027,102.194,102.2716,1217400.0
2011-07-14 12:00:00,131.81,131.81,131.61,131.62,1517500.0,102.2716,102.2716,102.1164,102.1242,1517500.0
2011-07-14 12:05:00,131.62,131.75,131.58,131.64,1182400.0,102.1242,102.2251,102.0932,102.1397,1182400.0
2011-07-14 12:10:00,131.64,131.66,131.55,131.62,1725700.0,102.1397,102.1552,102.0699,102.1242,1725700.0
2011-07-14 12:15:00,131.63,131.66,131.32,131.33,3171600.0,102.132,102.1552,101.8914,101.8992,3171600.0
2011-07-14 12:20:00,131.33,131.35,131.25,131.27,2448000.0,101.8992,101.9147,101.8371,101.8526,2448000.0
2011-07-14 12:25:00,131.27,131.4,131.24,131.38,1117700.0,101.8526,101.9535,101.8294,101.938,1117700.0
2011-07-14 12:30:00,131.38,131.45,131.33,131.39,1510100.0,101.938,101.9923,101.8992,101.9457,1510100.0
2011-07-14 12:35:00,131.4,131.47,131.38,131.46,1165400.0,101.9535,102.0078,101.938,102.0,1165400.0
2011-07-14 12:40:00,131.46,131.58,131.44,131.53,944500.0,102.0,102.0932,101.9845,102.0544,944500.0
2011-07-14 12:45:00,131.53,131.54,131.38,131.42,1473600.0,102.0544,102.0621,101.938,101.969,1473600.0
2011-07-14 12:50:00,131.43,131.44,131.16,131.16,2079400.0,101.9768,101.9845,101.7673,101.7673,2079400.0
2011-07-14 12:55:00,131.16,131.21,131.12,131.17,2646400.0,101.7673,101.8061,101.7362,101.775,2646400.0
2011-07-14 13:00:00,131.17,131.24,131.01,131.02,2743600.0,101.775,101.8294,101.6509,101.6587,2743600.0
2011-07-14 13:05:00,131.02,131.2,131.02,131.16,2096500.0,101.6587,101.7983,101.6587,101.7673,2096500.0
2011-07-14 13:10:00,131.15,131.18,130.94,130.94,2510200.0,101.7595,101.7828,101.5966,101.5966,2510200.0
2011-07-14 13:15:00,130.94,131.0,130.77,130.8,2627900.0,101.5966,101.6431,101.4647,101.488,2627900.0
2011-07-14 13:20:00,130.8,131.17,130.68,130.9,3222900.0,101.488,101.775,101.3948,101.5655,3222900.0
2011-07-14 13:25:00,130.89,131.17,130.77,131.16,4874600.0,101.5578,101.775,101.4647,101.7673,4874600.0
2011-07-14 13:30:00,131.16,131.69,131.06,131.53,10307600.0,101.7673,102.1785,101.6897,102.0544,10307600.0
2011-07-14 13:35:00,131.54,131.57,131.28,131.3,5929500.0,102.0621,102.0854,101.8604,101.8759,5929500.0
2011-07-14 13:40:00,131.3,131.5,131.27,131.35,2851700.0,101.8759,102.0311,101.8526,101.9147,2851700.0
2011-07-14 13:45:00,131.35,131.37,131.17,131.3,3164500.0,101.9147,101.9302,101.775,101.8759,3164500.0
2011-07-14 13:50:00,131.3,131.32,131.12,131.22,2026600.0,101.8759,101.8914,101.7362,101.8138,2026600.0
2011-07-14 13:55:00,131.23,131.48,131.15,131.48,2126400.0,101.8216,102.0156,101.7595,102.0156,2126400.0
2011-07-14 14:00:00,131.48,131.58,131.35,131.37,3068900.0,102.0156,102.0932,101.9147,101.9302,3068900.0
2011-07-14 14:05:00,131.39,131.4,131.28,131.39,992500.0,101.9457,101.9535,101.8604,101.9457,992500.0
2011-07-14 14:10:00,131.4,131.68,131.39,131.58,2879700.0,101.9535,102.1707,101.9457,102.0932,2879700.0
2011-07-14 14:15:00,131.58,131.68,131.44,131.45,2045100.0,102.0932,102.1707,101.9845,101.9923,2045100.0
2011-07-14 14:20:00,131.46,131.57,131.33,131.41,1808600.0,102.0,102.0854,101.8992,101.9613,1808600.0
2011-07-14 14:25:00,131.41,131.41,131.17,131.31,1996800.0,101.9613,101.9613,101.775,101.8837,1996800.0
2011-07-14 14:30:00,131.32,131.39,131.25,131.31,1399800.0,101.8914,101.9457,101.8371,101.8837,1399800.0
2011-07-14 14:35:00,131.3,131.31,131.12,131.21,1574600.0,101.8759,101.8837,101.7362,101.8061,1574600.0
2011-07-14 14:40:00,131.2,131.38,131.2,131.36,754200.0,101.7983,101.938,101.7983,101.9225,754200.0
2011-07-14 14:45:00,131.37,131.37,131.13,131.16,1302400.0,101.9302,101.9302,101.744,101.7673,1302400.0
2011-07-14 14:50:00,131.16,131.22,131.07,131.1,1754800.0,101.7673,101.8138,101.6974,101.7207,1754800.0
2011-07-14 14:55:00,131.11,131.2,131.03,131.18,2008500.0,101.7285,101.7983,101.6664,101.7828,2008500.0
2011-07-14 15:00:00,131.19,131.26,131.13,131.16,1157400.0,101.7906,101.8449,101.744,101.7673,1157400.0
2011-07-14 15:05:00,131.16,131.19,130.78,130.85,2974800.0,101.7673,101.7906,101.4724,101.5267,2974800.0
2011-07-14 15:10:00,130.85,131.01,130.77,130.99,2107500.0,101.5267,101.6509,101.4647,101.6354,2107500.0
2011-07-14 15:15:00,130.99,131.05,130.85,131.02,1646900.0,101.6354,101.6819,101.5267,101.6587,1646900.0
2011-07-14 15:20:00,131.01,131.23,131.01,131.07,1607800.0,101.6509,101.8216,101.6509,101.6974,1607800.0
2011-07-14 15:25:00,131.08,131.09,130.95,131.02,1624600.0,101.7052,101.713,101.6043,101.6587,1624600.0
2011-07-14 15:30:00,131.02,131.14,130.96,131.09,1201200.0,101.6587,101.7518,101.6121,101.713,1201200.0
2011-07-14 15:35:00,131.09,131.31,131.08,131.24,3295200.0,101.713,101.8837,101.7052,101.8294,3295200.0
2011-07-14 15:40:00,131.24,131.26,131.05,131.06,2109500.0,101.8294,101.8449,101.6819,101.6897,2109500.0
2011-07-14 15:45:00,131.06,131.08,130.93,131.0,5038600.0,101.6897,101.7052,101.5888,101.6431,5038600.0
2011-07-14 15:50:00,131.0,131.01,130.72,130.86,5940900.0,101.6431,101.6509,101.4259,101.5345,5940900.0
2011-07-14 15:55:00,130.86,131.02,130.8,130.94,7461200.0,101.5345,101.6587,101.488,101.5966,7461200.0
2011-07-15 09:30:00,131.66,131.84,131.59,131.75,5339800.0,102.1552,102.2949,102.1009,102.2251,5339800.0
2011-07-15 09:35:00,131.74,131.87,131.67,131.71,3223600.0,102.2173,102.3182,102.163,102.194,3223600.0
2011-07-15 09:40:00,131.72,131.72,131.47,131.51,3445900.0,102.2018,102.2018,102.0078,102.0388,3445900.0
2011-07-15 09:45:00,131.5,131.69,131.44,131.6,4242800.0,102.0311,102.1785,101.9845,102.1087,4242800.0
2011-07-15 09:50:00,131.6,131.68,131.18,131.36,4001600.0,102.1087,102.1707,101.7828,101.9225,4001600.0
2011-07-15 09:55:00,131.36,131.43,131.1,131.29,6861700.0,101.9225,101.9768,101.7207,101.8681,6861700.0
2011-07-15 10:00:00,131.29,131.74,131.29,131.54,6952000.0,101.8681,102.2173,101.8681,102.0621,6952000.0
2011-07-15 10:05:00,131.55,131.67,131.28,131.34,3800800.0,102.0699,102.163,101.8604,101.9069,3800800.0
2011-07-15 10:10:00,131.35,131.37,131.16,131.37,2590700.0,101.9147,101.9302,101.7673,101.9302,2590700.0
2011-07-15 10:15:00,131.37,131.38,131.01,131.01,4634300.0,101.9302,101.938,101.6509,101.6509,4634300.0
2011-07-15 10:20:00,131.01,131.01,130.81,130.96,4668400.0,101.6509,101.6509,101.4957,101.6121,4668400.0
2011-07-15 10:25:00,130.97,130.97,130.77,130.94,3604100.0,101.6199,101.6199,101.4647,101.5966,3604100.0
2011-07-15 10:30:00,130.93,131.03,130.86,130.86,3165100.0,101.5888,101.6664,101.5345,101.5345,3165100.0
2011-07-15 10:35:00,130.86,130.93,130.79,130.83,2032500.0,101.5345,101.5888,101.4802,101.5112,2032500.0
2011-07-15 10:40:00,130.82,131.21,130.78,131.2,3583200.0,101.5035,101.8061,101.4724,101.7983,3583200.0
2011-07-15 10:45:00,131.19,131.22,131.11,131.12,1844700.0,101.7906,101.8138,101.7285,101.7362,1844700.0
2011-07-15 10:50:00,131.13,131.26,131.11,131.17,2456800.0,101.744,101.8449,101.7285,101.775,2456800.0
2011-07-15 10:55:00,131.17,131.17,130.93,131.04,3733700.0,101.775,101.775,101.5888,101.6742,3733700.0
2011-07-15 11:00:00,131.04,131.14,130.92,131.09,1867100.0,101.6742,101.7518,101.5811,101.713,1867100.0
2011-07-15 11:05:00,131.09,131.24,131.06,131.15,2821500.0,101.713,101.8294,101.6897,101.7595,2821500.0
2011-07-15 11:10:00,131.14,131.38,131.11,131.36,2480400.0,101.7518,101.938,101.7285,101.9225,2480400.0
2011-07-15 11:15:00,131.36,131.45,131.31,131.34,1809300.0,101.9225,101.9923,101.8837,101.9069,1809300.0
2011-07-15 11:20:00,131.34,131.43,131.29,131.41,1873500.0,101.9069,101.9768,101.8681,101.9613,1873500.0
2011-07-15 11:25:00,131.4,131.45,131.34,131.38,892800.0,101.9535,101.9923,101.9069,101.938,892800.0
2011-07-15 11:30:00,131.38,131.4,131.29,131.34,578700.0,101.938,101.9535,101.8681,101.9069,578700.0
2011-07-15 11:35:00,131.35,131.42,131.3,131.32,573300.0,101.9147,101.969,101.8759,101.8914,573300.0
2011-07-15 11:40:00,131.33,131.38,131.21,131.26,1348600.0,101.8992,101.938,101.8061,101.8449,1348600.0
2011-07-15 11:45:00,131.26,131.3,131.2,131.3,604400.0,101.8449,101.8759,101.7983,101.8759,604400.0
2011-07-15 11:50:00,131.29,131.41,131.29,131.34,1100300.0,101.8681,101.9613,101.8681,101.9069,1100300.0
2011-07-15 11:55:00,131.35,131.39,131.22,131.24,908400.0,101.9147,101.9457,101.8138,101.8294,908400.0
2011-07-15 12:00:00,131.24,131.62,131.22,131.59,5190800.0,101.8294,102.1242,101.8138,102.1009,5190800.0
2011-07-15 12:05:00,131.6,131.71,131.46,131.49,3752300.0,102.1087,102.194,102.0,102.0233,3752300.0
2011-07-15 12:10:00,131.49,131.62,131.49,131.55,1847700.0,102.0233,102.1242,102.0233,102.0699,1847700.0
2011-07-15 12:15:00,131.54,131.57,131.3,131.33,1352500.0,102.0621,102.0854,101.8759,101.8992,1352500.0
2011-07-15 12:20:00,131.33,131.43,131.26,131.31,1493000.0,101.8992,101.9768,101.8449,101.8837,1493000.0
2011-07-15 12:25:00,131.31,131.46,131.31,131.45,579400.0,101.8837,102.0,101.8837,101.9923,579400.0
2011-07-15 12:30:00,131.45,131.52,131.32,131.36,1323900.0,101.9923,102.0466,101.8914,101.9225,1323900.0
2011-07-15 12:35:00,131.36,131.39,131.28,131.28,791800.0,101.9225,101.9457,101.8604,101.8604,791800.0
2011-07-15 12:40:00,131.28,131.36,131.1,131.11,1521500.0,101.8604,101.9225,101.7207,101.7285,1521500.0
2011-07-15 12:45:00,131.1,131.28,131.1,131.24,1095200.0,101.7207,101.8604,101.7207,101.8294,1095200.0
2011-07-15 12:50:00,131.24,131.25,131.18,131.19,248300.0,101.8294,101.8371,101.7828,101.7906,248300.0
2011-07-15 12:55:00,131.2,131.33,131.18,131.24,1689400.0,101.7983,101.8992,101.7828,101.8294,1689400.0
2011-07-15 13:00:00,131.24,131.24,131.14,131.22,489700.0,101.8294,101.8294,101.7518,101.8138,489700.0
2011-07-15 13:05:00,131.22,131.3,131.21,131.28,612600.0,101.8138,101.8759,101.8061,101.8604,612600.0
2011-07-15 13:10:00,131.29,131.31,131.17,131.2,689300.0,101.8681,101.8837,101.775,101.7983,689300.0
2011-07-15 13:15:00,131.21,131.31,131.19,131.2,618700.0,101.8061,101.8837,101.7906,101.7983,618700.0
2011-07-15 13:20:00,131.2,131.25,131.18,131.25,384300.0,101.7983,101.8371,101.7828,101.8371,384300.0
2011-07-15 13:25:00,131.24,131.38,131.23,131.31,1369500.0,101.8294,101.938,101.8216,101.8837,1369500.0
2011-07-15 13:30:00,131.31,131.35,131.23,131.28,839300.0,101.8837,101.9147,101.8216,101.8604,839300.0
2011-07-15 13:35:00,131.28,131.33,131.25,131.25,319200.0,101.8604,101.8992,101.8371,101.8371,319200.0
2011-07-15 13:40:00,131.25,131.27,131.19,131.23,849300.0,101.8371,101.8526,101.7906,101.8216,849300.0
2011-07-15 13:45:00,131.24,131.27,131.17,131.18,471600.0,101.8294,101.8526,101.775,101.7828,471600.0
2011-07-15 13:50:00,131.18,131.24,131.11,131.19,1296700.0,101.7828,101.8294,101.7285,101.7906,1296700.0
2011-07-15 13:55:00,131.19,131.19,130.97,130.98,2480800.0,101.7906,101.7906,101.6199,101.6276,2480800.0
2011-07-15 14:00:00,130.98,131.07,130.97,131.0,750400.0,101.6276,101.6974,101.6199,101.6431,750400.0
2011-07-15 14:05:00,131.0,131.06,130.96,131.01,1061400.0,101.6431,101.6897,101.6121,101.6509,1061400.0
2011-07-15 14:10:00,131.01,131.09,130.92,131.04,1570900.0,101.6509,101.713,101.5811,101.6742,1570900.0
2011-07-15 14:15:00,131.03,131.16,131.03,131.13,730800.0,101.6664,101.7673,101.6664,101.744,730800.0
2011-07-15 14:20:00,131.12,131.13,130.96,131.02,2066100.0,101.7362,101.744,101.6121,101.6587,2066100.0
2011-07-15 14:25:00,131.01,131.02,130.87,130.91,980100.0,101.6509,101.6587,101.5423,101.5733,980100.0
2011-07-15 14:30:00,130.9,130.97,130.86,130.91,1293100.0,101.5655,101.6199,101.5345,101.5733,1293100.0
2011-07-15 14:35:00,130.91,131.02,130.84,130.98,1423400.0,101.5733,101.6587,101.519,101.6276,1423400.0
2011-07-15 14:40:00,130.99,131.03,130.92,131.0,865300.0,101.6354,101.6664,101.5811,101.6431,865300.0
2011-07-15 14:45:00,130.99,131.21,130.99,131.12,1923100.0,101.6354,101.8061,101.6354,101.7362,1923100.0
2011-07-15 14:50:00,131.12,131.17,131.05,131.07,1399500.0,101.7362,101.775,101.6819,101.6974,1399500.0
2011-07-15 14:55:00,131.06,131.15,131.0,131.03,2058200.0,101.6897,101.7595,101.6431,101.6664,2058200.0
2011-07-15 15:00:00,131.02,131.13,130.99,131.01,1256500.0,101.6587,101.744,101.6354,101.6509,1256500.0
2011-07-15 15:05:00,131.02,131.19,130.94,131.16,2186400.0,101.6587,101.7906,101.5966,101.7673,2186400.0
2011-07-15 15:10:00,131.17,131.24,131.15,131.24,1333000.0,101.775,101.8294,101.7595,101.8294,1333000.0
2011-07-15 15:15:00,131.24,131.27,131.19,131.22,1229600.0,101.8294,101.8526,101.7906,101.8138,1229600.0
2011-07-15 15:20:00,131.22,131.38,131.2,131.38,1681100.0,101.8138,101.938,101.7983,101.938,1681100.0
2011-07-15 15:25:00,131.37,131.54,131.36,131.49,2370100.0,101.9302,102.0621,101.9225,102.0233,2370100.0
2011-07-15 15:30:00,131.49,131.63,131.45,131.49,2958400.0,102.0233,102.132,101.9923,102.0233,2958400.0
2011-07-15 15:35:00,131.48,131.55,131.43,131.53,2346200.0,102.0156,102.0699,101.9768,102.0544,2346200.0
2011-07-15 15:40:00,131.53,131.65,131.49,131.61,2455500.0,102.0544,102.1475,102.0233,102.1164,2455500.0
2011-07-15 15:45:00,131.61,131.66,131.54,131.66,3353000.0,102.1164,102.1552,102.0621,102.1552,3353000.0
2011-07-15 15:50:00,131.66,131.7,131.58,131.69,3909900.0,102.1552,102.1863,102.0932,102.1785,3909900.0
2011-07-15 15:55:00,131.69,131.71,131.58,131.71,6603500.0,102.1785,102.194,102.0932,102.194,6603500.0
2011-07-18 09:30:00,131.08,131.18,130.88,130.92,3479100.0,101.7052,101.7828,101.55,101.5811,3479100.0
2011-07-18 09:35:00,130.93,131.17,130.84,131.1,2670800.0,101.5888,101.775,101.519,101.7207,2670800.0
2011-07-18 09:40:00,131.09,131.28,131.05,131.06,2501800.0,101.713,101.8604,101.6819,101.6897,2501800.0
2011-07-18 09:45:00,131.05,131.2,130.93,130.95,1735300.0,101.6819,101.7983,101.5888,101.6043,1735300.0
2011-07-18 09:50:00,130.95,130.99,130.84,130.87,2706300.0,101.6043,101.6354,101.519,101.5423,2706300.0
2011-07-18 09:55:00,130.86,130.97,130.63,130.77,2459000.0,101.5345,101.6199,101.3561,101.4647,2459000.0
2011-07-18 10:00:00,130.77,130.87,130.6,130.68,3146000.0,101.4647,101.5423,101.3328,101.3948,3146000.0
2011-07-18 10:05:00,130.68,130.69,130.31,130.4,4317800.0,101.3948,101.4026,101.1078,101.1776,4317800.0
2011-07-18 10:10:00,130.4,130.4,130.15,130.2,3498400.0,101.1776,101.1776,100.9836,101.0224,3498400.0
2011-07-18 10:15:00,130.19,130.34,130.1,130.27,2759900.0,101.0147,101.131,100.9448,101.0767,2759900.0
2011-07-18 10:20:00,130.27,130.45,130.25,130.37,2136600.0,101.0767,101.2164,101.0612,101.1543,2136600.0
2011-07-18 10:25:00,130.38,130.51,130.27,130.41,1586000.0,101.1621,101.2629,101.0767,101.1854,1586000.0
2011-07-18 10:30:00,130.4,130.41,130.19,130.2,1588100.0,101.1776,101.1854,101.0147,101.0224,1588100.0
2011-07-18 10:35:00,130.2,130.4,130.19,130.25,2855100.0,101.0224,101.1776,101.0147,101.0612,2855100.0
2011-07-18 10:40:00,130.25,130.43,130.22,130.42,1622200.0,101.0612,101.2009,101.0379,101.1931,1622200.0
2011-07-18 10:45:00,130.41,130.41,130.13,130.16,1456100.0,101.1854,101.1854,100.9681,100.9914,1456100.0
2011-07-18 10:50:00,130.17,130.22,129.92,129.94,3492800.0,100.9991,101.0379,100.8052,100.8207,3492800.0
2011-07-18 10:55:00,129.94,130.16,129.91,130.11,3591900.0,100.8207,100.9914,100.7974,100.9526,3591900.0
2011-07-18 11:00:00,130.11,130.16,130.03,130.06,1732200.0,100.9526,100.9914,100.8905,100.9138,1732200.0
2011-07-18 11:05:00,130.06,130.17,130.04,130.09,1496100.0,100.9138,100.9991,100.8983,100.9371,1496100.0
2011-07-18 11:10:00,130.1,130.12,129.97,130.04,2207900.0,100.9448,100.9603,100.844,100.8983,2207900.0
2011-07-18 11:15:00,130.04,130.1,130.0,130.09,1687000.0,100.8983,100.9448,100.8672,100.9371,1687000.0
2011-07-18 11:20:00,130.09,130.15,130.06,130.11,1745400.0,100.9371,100.9836,100.9138,100.9526,1745400.0
2011-07-18 11:25:00,130.12,130.31,130.12,130.19,2415500.0,100.9603,101.1078,100.9603,101.0147,2415500.0
2011-07-18 11:30:00,130.19,130.23,130.04,130.09,1594600.0,101.0147,101.0457,100.8983,100.9371,1594600.0
2011-07-18 11:35:00,130.09,130.11,129.89,129.96,1715500.0,100.9371,100.9526,100.7819,100.8362,1715500.0
2011-07-18 11:40:00,129.97,129.97,129.77,129.83,1909900.0,100.844,100.844,100.6888,100.7353,1909900.0
2011-07-18 11:45:00,129.82,129.93,129.79,129.85,1194300.0,100.7276,100.8129,100.7043,100.7508,1194300.0
2011-07-18 11:50:00,129.85,129.87,129.75,129.76,1948100.0,100.7508,100.7664,100.6733,100.681,1948100.0
2011-07-18 11:55:00,129.76,129.81,129.63,129.72,2107100.0,100.681,100.7198,100.5801,100.65,2107100.0
2011-07-18 12:00:00,129.71,129.86,129.7,129.83,2992700.0,100.6422,100.7586,100.6345,100.7353,2992700.0
2011-07-18 12:05:00,129.83,129.83,129.67,129.75,1753500.0,100.7353,100.7353,100.6112,100.6733,1753500.0
2011-07-18 12:10:00,129.75,129.98,129.74,129.96,3289300.0,100.6733,100.8517,100.6655,100.8362,3289300.0
2011-07-18 12:15:00,129.97,130.02,129.92,129.97,2064300.0,100.844,100.8828,100.8052,100.844,2064300.0
2011-07-18 12:20:00,129.97,129.98,129.86,129.96,953300.0,100.844,100.8517,100.7586,100.8362,953300.0
2011-07-18 12:25:00,129.96,130.01,129.92,129.97,769000.0,100.8362,100.875,100.8052,100.844,769000.0
2011-07-18 12:30:00,129.98,130.01,129.86,129.99,765400.0,100.8517,100.875,100.7586,100.8595,765400.0
2011-07-18 12:35:00,129.99,130.09,129.98,130.06,1003500.0,100.8595,100.9371,100.8517,100.9138,1003500.0
2011-07-18 12:40:00,130.05,130.06,129.99,130.0,742600.0,100.906,100.9138,100.8595,100.8672,742600.0
2011-07-18 12:45:00,130.01,130.02,129.89,129.93,1352400.0,100.875,100.8828,100.7819,100.8129,1352400.0
2011-07-18 12:50:00,129.94,129.98,129.89,129.91,556800.0,100.8207,100.8517,100.7819,100.7974,556800.0
2011-07-18 12:55:00,129.9,130.07,129.9,130.04,670200.0,100.7896,100.9215,100.7896,100.8983,670200.0
2011-07-18 13:00:00,130.03,130.05,129.91,129.93,816500.0,100.8905,100.906,100.7974,100.8129,816500.0
2011-07-18 13:05:00,129.93,130.0,129.91,129.97,899000.0,100.8129,100.8672,100.7974,100.844,899000.0
2011-07-18 13:10:00,129.98,130.02,129.91,129.98,511200.0,100.8517,100.8828,100.7974,100.8517,511200.0
2011-07-18 13:15:00,129.97,129.97,129.79,129.86,1061800.0,100.844,100.844,100.7043,100.7586,1061800.0
2011-07-18 13:20:00,129.86,129.94,129.82,129.84,673100.0,100.7586,100.8207,100.7276,100.7431,673100.0
2011-07-18 13:25:00,129.85,129.99,129.83,129.98,804700.0,100.7508,100.8595,100.7353,100.8517,804700.0
2011-07-18 13:30:00,129.98,130.15,129.98,130.12,1380000.0,100.8517,100.9836,100.8517,100.9603,1380000.0
2011-07-18 13:35:00,130.12,130.25,130.08,130.2,2362900.0,100.9603,101.0612,100.9293,101.0224,2362900.0
2011-07-18 13:40:00,130.2,130.22,130.15,130.16,614400.0,101.0224,101.0379,100.9836,100.9914,614400.0
2011-07-18 13:45:00,130.16,130.26,130.15,130.23,1611200.0,100.9914,101.069,100.9836,101.0457,1611200.0
2011-07-18 13:50:00,130.22,130.34,130.18,130.33,2210800.0,101.0379,101.131,101.0069,101.1233,2210800.0
2011-07-18 13:55:00,130.33,130.4,130.26,130.36,1338600.0,101.1233,101.1776,101.069,101.1466,1338600.0
2011-07-18 14:00:00,130.36,130.37,130.19,130.23,1412500.0,101.1466,101.1543,101.0147,101.0457,1412500.0
2011-07-18 14:05:00,130.23,130.35,130.21,130.32,762200.0,101.0457,101.1388,101.0302,101.1155,762200.0
2011-07-18 14:10:00,130.32,130.37,130.23,130.31,930600.0,101.1155,101.1543,101.0457,101.1078,930600.0
2011-07-18 14:15:00,130.31,130.36,130.27,130.35,831900.0,101.1078,101.1466,101.0767,101.1388,831900.0
2011-07-18 14:20:00,130.35,130.41,130.22,130.24,1036200.0,101.1388,101.1854,101.0379,101.0534,1036200.0
2011-07-18 14:25:00,130.24,130.32,130.24,130.24,579400.0,101.0534,101.1155,101.0534,101.0534,579400.0
2011-07-18 14:30:00,130.25,130.28,130.03,130.06,2561400.0,101.0612,101.0845,100.8905,100.9138,2561400.0
2011-07-18 14:35:00,130.06,130.22,130.06,130.15,1998100.0,100.9138,101.0379,100.9138,100.9836,1998100.0
2011-07-18 14:40:00,130.15,130.3,130.14,130.28,1032100.0,100.9836,101.1,100.9759,101.0845,1032100.0
2011-07-18 14:45:00,130.27,130.28,130.2,130.22,564500.0,101.0767,101.0845,101.0224,101.0379,564500.0
2011-07-18 14:50:00,130.23,130.29,130.21,130.28,758000.0,101.0457,101.0922,101.0302,101.0845,758000.0
2011-07-18 14:55:00,130.28,130.45,130.21,130.44,1413900.0,101.0845,101.2164,101.0302,101.2086,1413900.0
2011-07-18 15:00:00,130.44,130.61,130.43,130.53,3642500.0,101.2086,101.3405,101.2009,101.2785,3642500.0
2011-07-18 15:05:00,130.54,130.56,130.39,130.42,3365400.0,101.2862,101.3017,101.1698,101.1931,3365400.0
2011-07-18 15:10:00,130.43,130.43,130.29,130.31,2189900.0,101.2009,101.2009,101.0922,101.1078,2189900.0
2011-07-18 15:15:00,130.33,130.41,130.29,130.34,2192300.0,101.1233,101.1854,101.0922,101.131,2192300.0
2011-07-18 15:20:00,130.34,130.39,130.21,130.31,1840600.0,101.131,101.1698,101.0302,101.1078,1840600.0
2011-07-18 15:25:00,130.31,130.35,130.23,130.33,1342200.0,101.1078,101.1388,101.0457,101.1233,1342200.0
2011-07-18 15:30:00,130.34,130.46,130.31,130.34,1778100.0,101.131,101.2241,101.1078,101.131,1778100.0
2011-07-18 15:35:00,130.34,130.53,130.27,130.51,3085900.0,101.131,101.2785,101.0767,101.2629,3085900.0
2011-07-18 15:40:00,130.51,130.56,130.36,130.36,3082400.0,101.2629,101.3017,101.1466,101.1466,3082400.0
2011-07-18 15:45:00,130.36,130.51,130.36,130.46,4490400.0,101.1466,101.2629,101.1466,101.2241,4490400.0
2011-07-18 15:50:00,130.46,130.64,130.44,130.61,3692700.0,101.2241,101.3638,101.2086,101.3405,3692700.0
2011-07-18 15:55:00,130.61,130.65,130.54,130.6,5853000.0,101.3405,101.3716,101.2862,101.3328,5853000.0
2011-07-19 09:30:00,131.35,131.72,131.31,131.7,4500000.0,101.9147,102.2018,101.8837,102.1863,4500000.0
2011-07-19 09:35:00,131.7,131.83,131.67,131.79,3885200.0,102.1863,102.2871,102.163,102.2561,3885200.0
2011-07-19 09:40:00,131.8,131.91,131.8,131.85,3078300.0,102.2639,102.3492,102.2639,102.3027,3078300.0
2011-07-19 09:45:00,131.86,131.9,131.73,131.74,2106000.0,102.3104,102.3414,102.2095,102.2173,2106000.0
2011-07-19 09:50:00,131.74,131.92,131.72,131.89,1783900.0,102.2173,102.357,102.2018,102.3337,1783900.0
2011-07-19 09:55:00,131.89,131.89,131.68,131.77,2776700.0,102.3337,102.3337,102.1707,102.2406,2776700.0
2011-07-19 10:00:00,131.77,131.9,131.73,131.88,1879800.0,102.2406,102.3414,102.2095,102.3259,1879800.0
2011-07-19 10:05:00,131.88,131.97,131.79,131.96,1689200.0,102.3259,102.3958,102.2561,102.388,1689200.0
2011-07-19 10:10:00,131.96,131.98,131.87,131.92,2165000.0,102.388,102.4035,102.3182,102.357,2165000.0
2011-07-19 10:15:00,131.92,132.11,131.92,132.05,2142400.0,102.357,102.5044,102.357,102.4578,2142400.0
2011-07-19 10:20:00,132.04,132.08,131.97,132.04,1327500.0,102.4501,102.4811,102.3958,102.4501,1327500.0
2011-07-19 10:25:00,132.04,132.1,131.96,131.97,997200.0,102.4501,102.4966,102.388,102.3958,997200.0
2011-07-19 10:30:00,131.97,132.06,131.96,131.98,1073900.0,102.3958,102.4656,102.388,102.4035,1073900.0
2011-07-19 10:35:00,131.97,132.02,131.9,131.91,1044000.0,102.3958,102.4346,102.3414,102.3492,1044000.0
2011-07-19 10:40:00,131.91,131.98,131.87,131.93,1200900.0,102.3492,102.4035,102.3182,102.3647,1200900.0
2011-07-19 10:45:00,131.93,131.99,131.89,131.96,772500.0,102.3647,102.4113,102.3337,102.388,772500.0
2011-07-19 10:50:00,131.97,132.08,131.96,132.03,1309400.0,102.3958,102.4811,102.388,102.4423,1309400.0
2011-07-19 10:55:00,132.03,132.05,131.89,131.94,860600.0,102.4423,102.4578,102.3337,102.3725,860600.0
2011-07-19 11:00:00,131.94,131.95,131.85,131.91,1392500.0,102.3725,102.3802,102.3027,102.3492,1392500.0
2011-07-19 11:05:00,131.91,131.94,131.78,131.85,1183100.0,102.3492,102.3725,102.2483,102.3027,1183100.0
2011-07-19 11:10:00,131.85,131.85,131.77,131.82,1017600.0,102.3027,102.3027,102.2406,102.2794,1017600.0
2011-07-19 11:15:00,131.82,131.89,131.75,131.75,1047500.0,102.2794,102.3337,102.2251,102.2251,1047500.0
2011-07-19 11:20:00,131.75,131.8,131.71,131.78,1114800.0,102.2251,102.2639,102.194,102.2483,1114800.0
2011-07-19 11:25:00,131.78,131.86,131.78,131.84,920200.0,102.2483,102.3104,102.2483,102.2949,920200.0
2011-07-19 11:30:00,131.84,131.88,131.75,131.82,1365900.0,102.2949,102.3259,102.2251,102.2794,1365900.0
2011-07-19 11:35:00,131.82,131.84,131.57,131.59,4075800.0,102.2794,102.2949,102.0854,102.1009,4075800.0
2011-07-19 11:40:00,131.58,131.65,131.51,131.64,2109100.0,102.0932,102.1475,102.0388,102.1397,2109100.0
2011-07-19 11:45:00,131.64,131.68,131.58,131.65,1473400.0,102.1397,102.1707,102.0932,102.1475,1473400.0
2011-07-19 11:50:00,131.66,131.73,131.64,131.69,754600.0,102.1552,102.2095,102.1397,102.1785,754600.0
2011-07-19 11:55:00,131.7,131.73,131.56,131.65,1008000.0,102.1863,102.2095,102.0776,102.1475,1008000.0
2011-07-19 12:00:00,131.65,131.73,131.62,131.67,660100.0,102.1475,102.2095,102.1242,102.163,660100.0
2011-07-19 12:05:00,131.68,131.68,131.6,131.61,483400.0,102.1707,102.1707,102.1087,102.1164,483400.0
2011-07-19 12:10:00,131.61,131.74,131.61,131.73,633700.0,102.1164,102.2173,102.1164,102.2095,633700.0
2011-07-19 12:15:00,131.73,131.81,131.66,131.73,1249200.0,102.2095,102.2716,102.1552,102.2095,1249200.0
2011-07-19 12:20:00,131.72,131.73,131.65,131.68,832800.0,102.2018,102.2095,102.1475,102.1707,832800.0
2011-07-19 12:25:00,131.68,131.71,131.63,131.7,796200.0,102.1707,102.194,102.132,102.1863,796200.0
2011-07-19 12:30:00,131.69,131.91,131.69,131.89,3245400.0,102.1785,102.3492,102.1785,102.3337,3245400.0
2011-07-19 12:35:00,131.89,131.93,131.81,131.82,867600.0,102.3337,102.3647,102.2716,102.2794,867600.0
2011-07-19 12:40:00,131.82,131.82,131.64,131.75,1854900.0,102.2794,102.2794,102.1397,102.2251,1854900.0
2011-07-19 12:45:00,131.74,131.75,131.67,131.71,770700.0,102.2173,102.2251,102.163,102.194,770700.0
2011-07-19 12:50:00,131.71,131.83,131.7,131.79,1085600.0,102.194,102.2871,102.1863,102.2561,1085600.0
2011-07-19 12:55:00,131.8,131.83,131.76,131.82,767400.0,102.2639,102.2871,102.2328,102.2794,767400.0
2011-07-19 13:00:00,131.82,131.84,131.73,131.76,868300.0,102.2794,102.2949,102.2095,102.2328,868300.0
2011-07-19 13:05:00,131.77,131.78,131.71,131.73,334700.0,102.2406,102.2483,102.194,102.2095,334700.0
2011-07-19 13:10:00,131.72,131.8,131.62,131.74,1431400.0,102.2018,102.2639,102.1242,102.2173,1431400.0
2011-07-19 13:15:00,131.75,131.94,131.74,131.91,1125500.0,102.2251,102.3725,102.2173,102.3492,1125500.0
2011-07-19 13:20:00,131.92,131.94,131.84,131.9,639000.0,102.357,102.3725,102.2949,102.3414,639000.0
2011-07-19 13:25:00,131.9,132.05,131.9,132.04,2026800.0,102.3414,102.4578,102.3414,102.4501,2026800.0
2011-07-19 13:30:00,132.04,132.22,131.98,132.03,4210800.0,102.4501,102.5897,102.4035,102.4423,4210800.0
2011-07-19 13:35:00,132.03,132.35,131.95,132.27,4908600.0,102.4423,102.6906,102.3802,102.6285,4908600.0
2011-07-19 13:40:00,132.26,132.63,132.2,132.62,3336000.0,102.6208,102.9079,102.5742,102.9001,3336000.0
2011-07-19 13:45:00,132.62,132.63,132.35,132.38,3811300.0,102.9001,102.9079,102.6906,102.7139,3811300.0
2011-07-19 13:50:00,132.39,132.43,132.36,132.37,930700.0,102.7216,102.7527,102.6984,102.7061,930700.0
2011-07-19 13:55:00,132.37,132.44,132.36,132.43,1080000.0,102.7061,102.7604,102.6984,102.7527,1080000.0
2011-07-19 14:00:00,132.42,132.44,132.28,132.33,1435300.0,102.7449,102.7604,102.6363,102.6751,1435300.0
2011-07-19 14:05:00,132.32,132.4,132.29,132.39,808100.0,102.6673,102.7294,102.644,102.7216,808100.0
2011-07-19 14:10:00,132.4,132.48,132.32,132.39,3446600.0,102.7294,102.7915,102.6673,102.7216,3446600.0
2011-07-19 14:15:00,132.4,132.44,132.29,132.31,1244200.0,102.7294,102.7604,102.644,102.6596,1244200.0
2011-07-19 14:20:00,132.31,132.38,132.24,132.26,1410100.0,102.6596,102.7139,102.6053,102.6208,1410100.0
2011-07-19 14:25:00,132.26,132.45,132.26,132.45,1333700.0,102.6208,102.7682,102.6208,102.7682,1333700.0
2011-07-19 14:30:00,132.45,132.48,132.39,132.41,962400.0,102.7682,102.7915,102.7216,102.7372,962400.0
2011-07-19 14:35:00,132.41,132.5,132.41,132.49,951900.0,102.7372,102.807,102.7372,102.7992,951900.0
2011-07-19 14:40:00,132.49,132.61,132.49,132.6,2543000.0,102.7992,102.8923,102.7992,102.8846,2543000.0
2011-07-19 14:45:00,132.6,132.79,132.55,132.71,3828900.0,102.8846,103.032,102.8458,102.9699,3828900.0
2011-07-19 14:50:00,132.72,132.82,132.71,132.75,1482500.0,102.9777,103.0553,102.9699,103.001,1482500.0
2011-07-19 14:55:00,132.75,132.76,132.68,132.73,1603800.0,103.001,103.0087,102.9466,102.9854,1603800.0
2011-07-19 15:00:00,132.73,132.81,132.7,132.79,1367800.0,102.9854,103.0475,102.9622,103.032,1367800.0
2011-07-19 15:05:00,132.79,132.88,132.76,132.77,1576000.0,103.032,103.1018,103.0087,103.0165,1576000.0
2011-07-19 15:10:00,132.77,132.87,132.75,132.83,1295900.0,103.0165,103.0941,103.001,103.063,1295900.0
2011-07-19 15:15:00,132.83,132.89,132.75,132.75,2062000.0,103.063,103.1096,103.001,103.001,2062000.0
2011-07-19 15:20:00,132.76,132.78,132.72,132.77,2145500.0,103.0087,103.0242,102.9777,103.0165,2145500.0
2011-07-19 15:25:00,132.77,132.77,132.62,132.68,1868400.0,103.0165,103.0165,102.9001,102.9466,1868400.0
2011-07-19 15:30:00,132.67,132.73,132.63,132.66,1906200.0,102.9389,102.9854,102.9079,102.9311,1906200.0
2011-07-19 15:35:00,132.65,132.73,132.6,132.71,1920700.0,102.9234,102.9854,102.8846,102.9699,1920700.0
2011-07-19 15:40:00,132.71,132.75,132.66,132.69,2185200.0,102.9699,103.001,102.9311,102.9544,2185200.0
2011-07-19 15:45:00,132.68,132.75,132.66,132.68,2723400.0,102.9466,103.001,102.9311,102.9466,2723400.0
2011-07-19 15:50:00,132.68,132.75,132.63,132.64,2570300.0,102.9466,103.001,102.9079,102.9156,2570300.0
2011-07-19 15:55:00,132.63,132.74,132.59,132.72,7470400.0,102.9079,102.9932,102.8768,102.9777,7470400.0
2011-07-20 09:30:00,133.07,133.15,132.93,132.95,3832800.0,103.2493,103.3113,103.1406,103.1561,3832800.0
2011-07-20 09:35:00,132.94,133.02,132.86,132.97,2747100.0,103.1484,103.2105,103.0863,103.1717,2747100.0
2011-07-20 09:40:00,132.97,132.98,132.76,132.84,2066600.0,103.1717,103.1794,103.0087,103.0708,2066600.0
2011-07-20 09:45:00,132.83,132.88,132.75,132.75,2442000.0,103.063,103.1018,103.001,103.001,2442000.0
2011-07-20 09:50:00,132.75,132.82,132.58,132.64,2873900.0,103.001,103.0553,102.8691,102.9156,2873900.0
2011-07-20 09:55:00,132.64,132.75,132.62,132.63,2152500.0,102.9156,103.001,102.9001,102.9079,2152500.0
2011-07-20 10:00:00,132.63,132.86,132.55,132.77,3837500.0,102.9079,103.0863,102.8458,103.0165,3837500.0
2011-07-20 10:05:00,132.77,132.9,132.73,132.81,2098000.0,103.0165,103.1173,102.9854,103.0475,2098000.0
2011-07-20 10:10:00,132.81,132.91,132.64,132.68,2414400.0,103.0475,103.1251,102.9156,102.9466,2414400.0
2011-07-20 10:15:00,132.67,132.69,132.42,132.58,3638000.0,102.9389,102.9544,102.7449,102.8691,3638000.0
2011-07-20 10:20:00,132.59,132.69,132.54,132.59,1912300.0,102.8768,102.9544,102.838,102.8768,1912300.0
2011-07-20 10:25:00,132.59,132.73,132.54,132.72,1899800.0,102.8768,102.9854,102.838,102.9777,1899800.0
2011-07-20 10:30:00,132.72,132.86,132.63,132.85,2080900.0,102.9777,103.0863,102.9079,103.0786,2080900.0
2011-07-20 10:35:00,132.84,132.89,132.76,132.83,1477000.0,103.0708,103.1096,103.0087,103.063,1477000.0
2011-07-20 10:40:00,132.83,132.93,132.83,132.91,1208400.0,103.063,103.1406,103.063,103.1251,1208400.0
2011-07-20 10:45:00,132.92,132.94,132.73,132.77,1598100.0,103.1329,103.1484,102.9854,103.0165,1598100.0
2011-07-20 10:50:00,132.78,132.78,132.68,132.73,1284700.0,103.0242,103.0242,102.9466,102.9854,1284700.0
2011-07-20 10:55:00,132.73,132.83,132.71,132.83,1314100.0,102.9854,103.063,102.9699,103.063,1314100.0
2011-07-20 11:00:00,132.82,132.93,132.81,132.86,1256500.0,103.0553,103.1406,103.0475,103.0863,1256500.0
2011-07-20 11:05:00,132.86,132.97,132.85,132.92,1180700.0,103.0863,103.1717,103.0786,103.1329,1180700.0
2011-07-20 11:10:00,132.93,132.95,132.89,132.92,771600.0,103.1406,103.1561,103.1096,103.1329,771600.0
2011-07-20 11:15:00,132.92,132.95,132.84,132.95,621500.0,103.1329,103.1561,103.0708,103.1561,621500.0
2011-07-20 11:20:00,132.95,132.99,132.85,132.9,995800.0,103.1561,103.1872,103.0786,103.1173,995800.0
2011-07-20 11:25:00,132.9,132.9,132.77,132.78,1039500.0,103.1173,103.1173,103.0165,103.0242,1039500.0
2011-07-20 11:30:00,132.78,132.87,132.71,132.86,1338000.0,103.0242,103.0941,102.9699,103.0863,1338000.0
2011-07-20 11:35:00,132.86,132.9,132.81,132.83,998300.0,103.0863,103.1173,103.0475,103.063,998300.0
2011-07-20 11:40:00,132.82,132.92,132.8,132.85,899200.0,103.0553,103.1329,103.0398,103.0786,899200.0
2011-07-20 11:45:00,132.85,132.86,132.61,132.65,2889900.0,103.0786,103.0863,102.8923,102.9234,2889900.0
2011-07-20 11:50:00,132.65,132.68,132.59,132.66,1033300.0,102.9234,102.9466,102.8768,102.9311,1033300.0
2011-07-20 11:55:00,132.65,132.68,132.55,132.61,943800.0,102.9234,102.9466,102.8458,102.8923,943800.0
2011-07-20 12:00:00,132.61,132.71,132.61,132.66,616700.0,102.8923,102.9699,102.8923,102.9311,616700.0
2011-07-20 12:05:00,132.66,132.68,132.58,132.64,685600.0,102.9311,102.9466,102.8691,102.9156,685600.0
2011-07-20 12:10:00,132.64,132.69,132.55,132.68,782900.0,102.9156,102.9544,102.8458,102.9466,782900.0
2011-07-20 12:15:00,132.67,132.69,132.58,132.61,497500.0,102.9389,102.9544,102.8691,102.8923,497500.0
2011-07-20 12:20:00,132.61,132.63,132.51,132.6,1019800.0,102.8923,102.9079,102.8147,102.8846,1019800.0
2011-07-20 12:25:00,132.61,132.66,132.57,132.61,622600.0,102.8923,102.9311,102.8613,102.8923,622600.0
2011-07-20 12:30:00,132.64,132.65,132.53,132.57,520200.0,102.9156,102.9234,102.8303,102.8613,520200.0
2011-07-20 12:35:00,132.57,132.64,132.55,132.56,628200.0,102.8613,102.9156,102.8458,102.8535,628200.0
2011-07-20 12:40:00,132.56,132.61,132.5,132.54,718700.0,102.8535,102.8923,102.807,102.838,718700.0
2011-07-20 12:45:00,132.54,132.64,132.51,132.64,1104700.0,102.838,102.9156,102.8147,102.9156,1104700.0
2011-07-20 12:50:00,132.64,132.73,132.63,132.72,905500.0,102.9156,102.9854,102.9079,102.9777,905500.0
2011-07-20 12:55:00,132.71,132.73,132.65,132.71,1304800.0,102.9699,102.9854,102.9234,102.9699,1304800.0
2011-07-20 13:00:00,132.71,132.75,132.61,132.75,978200.0,102.9699,103.001,102.8923,103.001,978200.0
2011-07-20 13:05:00,132.75,132.77,132.68,132.72,803300.0,103.001,103.0165,102.9466,102.9777,803300.0
2011-07-20 13:10:00,132.73,132.75,132.68,132.69,533600.0,102.9854,103.001,102.9466,102.9544,533600.0
2011-07-20 13:15:00,132.69,132.76,132.69,132.74,636500.0,102.9544,103.0087,102.9544,102.9932,636500.0
2011-07-20 13:20:00,132.73,132.82,132.72,132.82,1007000.0,102.9854,103.0553,102.9777,103.0553,1007000.0
2011-07-20 13:25:00,132.82,132.89,132.81,132.88,872600.0,103.0553,103.1096,103.0475,103.1018,872600.0
2011-07-20 13:30:00,132.88,132.9,132.81,132.83,634800.0,103.1018,103.1173,103.0475,103.063,634800.0
2011-07-20 13:35:00,132.83,132.92,132.79,132.89,888600.0,103.063,103.1329,103.032,103.1096,888600.0
2011-07-20 13:40:00,132.9,132.93,132.82,132.88,622500.0,103.1173,103.1406,103.0553,103.1018,622500.0
2011-07-20 13:45:00,132.87,132.95,132.86,132.91,784000.0,103.0941,103.1561,103.0863,103.1251,784000.0
2011-07-20 13:50:00,132.92,132.99,132.91,132.98,848300.0,103.1329,103.1872,103.1251,103.1794,848300.0
2011-07-20 13:55:00,132.98,133.01,132.93,132.95,710800.0,103.1794,103.2027,103.1406,103.1561,710800.0
2011-07-20 14:00:00,132.94,133.04,132.94,133.01,797200.0,103.1484,103.226,103.1484,103.2027,797200.0
2011-07-20 14:05:00,133.01,133.01,132.93,132.99,917100.0,103.2027,103.2027,103.1406,103.1872,917100.0
2011-07-20 14:10:00,133.0,133.02,132.95,132.99,481300.0,103.1949,103.2105,103.1561,103.1872,481300.0
2011-07-20 14:15:00,133.0,133.04,132.97,133.01,443000.0,103.1949,103.226,103.1717,103.2027,443000.0
2011-07-20 14:20:00,133.01,133.06,133.0,133.06,771100.0,103.2027,103.2415,103.1949,103.2415,771100.0
2011-07-20 14:25:00,133.06,133.09,133.01,133.06,1644500.0,103.2415,103.2648,103.2027,103.2415,1644500.0
2011-07-20 14:30:00,133.06,133.07,132.98,133.02,1032100.0,103.2415,103.2493,103.1794,103.2105,1032100.0
2011-07-20 14:35:00,133.02,133.07,132.99,133.03,694200.0,103.2105,103.2493,103.1872,103.2182,694200.0
2011-07-20 14:40:00,133.03,133.1,132.98,133.02,1925800.0,103.2182,103.2725,103.1794,103.2105,1925800.0
2011-07-20 14:45:00,133.02,133.03,132.75,132.77,2949000.0,103.2105,103.2182,103.001,103.0165,2949000.0
2011-07-20 14:50:00,132.77,132.89,132.77,132.83,1349200.0,103.0165,103.1096,103.0165,103.063,1349200.0
2011-07-20 14:55:00,132.83,132.86,132.79,132.86,1130700.0,103.063,103.0863,103.032,103.0863,1130700.0
2011-07-20 15:00:00,132.85,132.87,132.8,132.82,638300.0,103.0786,103.0941,103.0398,103.0553,638300.0
2011-07-20 15:05:00,132.83,132.98,132.81,132.95,1547800.0,103.063,103.1794,103.0475,103.1561,1547800.0
2011-07-20 15:10:00,132.96,132.97,132.87,132.88,1539000.0,103.1639,103.1717,103.0941,103.1018,1539000.0
2011-07-20 15:15:00,132.89,132.94,132.88,132.89,461300.0,103.1096,103.1484,103.1018,103.1096,461300.0
2011-07-20 15:20:00,132.89,132.89,132.7,132.73,1957400.0,103.1096,103.1096,102.9622,102.9854,1957400.0
2011-07-20 15:25:00,132.72,132.8,132.68,132.73,1346000.0,102.9777,103.0398,102.9466,102.9854,1346000.0
2011-07-20 15:30:00,132.72,132.8,132.68,132.76,779200.0,102.9777,103.0398,102.9466,103.0087,779200.0
2011-07-20 15:35:00,132.75,132.86,132.74,132.84,1082700.0,103.001,103.0863,102.9932,103.0708,1082700.0
2011-07-20 15:40:00,132.85,132.86,132.77,132.77,1087400.0,103.0786,103.0863,103.0165,103.0165,1087400.0
2011-07-20 15:45:00,132.77,132.77,132.54,132.59,2694300.0,103.0165,103.0165,102.838,102.8768,2694300.0
2011-07-20 15:50:00,132.59,132.67,132.55,132.66,2445700.0,102.8768,102.9389,102.8458,102.9311,2445700.0
2011-07-20 15:55:00,132.66,132.71,132.56,132.65,5001700.0,102.9311,102.9699,102.8535,102.9234,5001700.0
2011-07-21 09:30:00,133.4,133.43,133.29,133.35,3652500.0,103.5053,103.5286,103.4199,103.4665,3652500.0
2011-07-21 09:35:00,133.35,133.35,133.14,133.29,2996800.0,103.4665,103.4665,103.3036,103.4199,2996800.0
2011-07-21 09:40:00,133.28,133.51,133.25,133.5,2191800.0,103.4122,103.5906,103.3889,103.5829,2191800.0
2011-07-21 09:45:00,133.5,133.92,133.43,133.79,4490000.0,103.5829,103.9088,103.5286,103.8079,4490000.0
2011-07-21 09:50:00,133.79,133.95,133.79,133.88,4278000.0,103.8079,103.932,103.8079,103.8777,4278000.0
2011-07-21 09:55:00,133.88,133.9,133.76,133.83,2941400.0,103.8777,103.8932,103.7846,103.8389,2941400.0
2011-07-21 10:00:00,133.84,134.19,133.68,134.18,4723500.0,103.8467,104.1183,103.7226,104.1105,4723500.0
2011-07-21 10:05:00,134.19,134.34,134.18,134.26,4627600.0,104.1183,104.2346,104.1105,104.1726,4627600.0
2011-07-21 10:10:00,134.26,134.36,134.22,134.27,2859500.0,104.1726,104.2502,104.1415,104.1803,2859500.0
2011-07-21 10:15:00,134.27,134.32,134.09,134.16,4321500.0,104.1803,104.2191,104.0407,104.095,4321500.0
2011-07-21 10:20:00,134.16,134.37,134.15,134.32,2713100.0,104.095,104.2579,104.0872,104.2191,2713100.0
2011-07-21 10:25:00,134.31,134.61,134.31,134.56,6035600.0,104.2114,104.4441,104.2114,104.4053,6035600.0
2011-07-21 10:30:00,134.56,134.61,134.31,134.52,3965700.0,104.4053,104.4441,104.2114,104.3743,3965700.0
2011-07-21 10:35:00,134.52,134.53,134.23,134.46,2836500.0,104.3743,104.3821,104.1493,104.3278,2836500.0
2011-07-21 10:40:00,134.45,134.51,134.42,134.47,1683200.0,104.32,104.3665,104.2967,104.3355,1683200.0
2011-07-21 10:45:00,134.48,134.5,134.4,134.44,1658900.0,104.3433,104.3588,104.2812,104.3122,1658900.0
2011-07-21 10:50:00,134.44,134.56,134.41,134.47,1796700.0,104.3122,104.4053,104.289,104.3355,1796700.0
2011-07-21 10:55:00,134.46,134.46,134.35,134.37,2059600.0,104.3278,104.3278,104.2424,104.2579,2059600.0
2011-07-21 11:00:00,134.38,134.44,134.34,134.36,1570200.0,104.2657,104.3122,104.2346,104.2502,1570200.0
2011-07-21 11:05:00,134.35,134.36,134.26,134.3,2038600.0,104.2424,104.2502,104.1726,104.2036,2038600.0
2011-07-21 11:10:00,134.31,134.4,134.29,134.38,1638600.0,104.2114,104.2812,104.1959,104.2657,1638600.0
2011-07-21 11:15:00,134.38,134.41,134.29,134.33,2240800.0,104.2657,104.289,104.1959,104.2269,2240800.0
2011-07-21 11:20:00,134.33,134.33,134.18,134.28,2587700.0,104.2269,104.2269,104.1105,104.1881,2587700.0
2011-07-21 11:25:00,134.28,134.28,134.05,134.14,3078600.0,104.1881,104.1881,104.0096,104.0795,3078600.0
2011-07-21 11:30:00,134.14,134.17,134.03,134.06,1735300.0,104.0795,104.1027,103.9941,104.0174,1735300.0
2011-07-21 11:35:00,134.05,134.17,134.05,134.09,1360200.0,104.0096,104.1027,104.0096,104.0407,1360200.0
2011-07-21 11:40:00,134.09,134.11,133.96,133.97,1556400.0,104.0407,104.0562,103.9398,103.9476,1556400.0
2011-07-21 11:45:00,133.96,134.03,133.93,133.96,1858800.0,103.9398,103.9941,103.9165,103.9398,1858800.0
2011-07-21 11:50:00,133.95,134.03,133.92,133.99,1965600.0,103.932,103.9941,103.9088,103.9631,1965600.0
2011-07-21 11:55:00,133.98,134.12,133.96,134.09,1489300.0,103.9553,104.0639,103.9398,104.0407,1489300.0
2011-07-21 12:00:00,134.08,134.2,134.07,134.19,1311000.0,104.0329,104.126,104.0252,104.1183,1311000.0
2011-07-21 12:05:00,134.18,134.2,134.09,134.1,770600.0,104.1105,104.126,104.0407,104.0484,770600.0
2011-07-21 12:10:00,134.1,134.13,134.02,134.1,881900.0,104.0484,104.0717,103.9864,104.0484,881900.0
2011-07-21 12:15:00,134.11,134.12,133.94,133.97,1322700.0,104.0562,104.0639,103.9243,103.9476,1322700.0
2011-07-21 12:20:00,133.97,134.06,133.93,134.01,1286600.0,103.9476,104.0174,103.9165,103.9786,1286600.0
2011-07-21 12:25:00,134.0,134.08,133.98,134.06,774500.0,103.9708,104.0329,103.9553,104.0174,774500.0
2011-07-21 12:30:00,134.06,134.12,134.03,134.08,797800.0,104.0174,104.0639,103.9941,104.0329,797800.0
2011-07-21 12:35:00,134.08,134.34,134.04,134.26,3647700.0,104.0329,104.2346,104.0019,104.1726,3647700.0
2011-07-21 12:40:00,134.25,134.72,134.25,134.71,7927300.0,104.1648,104.5295,104.1648,104.5217,7927300.0
2011-07-21 12:45:00,134.7,134.82,134.54,134.72,6026100.0,104.514,104.6071,104.3898,104.5295,6026100.0
2011-07-21 12:50:00,134.71,134.72,134.24,134.3,12424900.0,104.5217,104.5295,104.1571,104.2036,12424900.0
2011-07-21 12:55:00,134.3,134.58,134.28,134.57,2731500.0,104.2036,104.4209,104.1881,104.4131,2731500.0
2011-07-21 13:00:00,134.57,134.69,134.49,134.65,2225100.0,104.4131,104.5062,104.351,104.4752,2225100.0
2011-07-21 13:05:00,134.66,134.66,134.41,134.48,2621300.0,104.4829,104.4829,104.289,104.3433,2621300.0
2011-07-21 13:10:00,134.47,134.56,134.42,134.56,1308700.0,104.3355,104.4053,104.2967,104.4053,1308700.0
2011-07-21 13:15:00,134.56,134.68,134.54,134.65,1534100.0,104.4053,104.4985,104.3898,104.4752,1534100.0
2011-07-21 13:20:00,134.66,134.7,134.58,134.6,2143500.0,104.4829,104.514,104.4209,104.4364,2143500.0
2011-07-21 13:25:00,134.6,134.77,134.57,134.76,1417200.0,104.4364,104.5683,104.4131,104.5605,1417200.0
2011-07-21 13:30:00,134.76,134.76,134.6,134.63,931500.0,104.5605,104.5605,104.4364,104.4597,931500.0
2011-07-21 13:35:00,134.63,134.72,134.57,134.7,1493600.0,104.4597,104.5295,104.4131,104.514,1493600.0
2011-07-21 13:40:00,134.69,134.72,134.52,134.53,1030100.0,104.5062,104.5295,104.3743,104.3821,1030100.0
2011-07-21 13:45:00,134.52,134.56,134.48,134.52,910100.0,104.3743,104.4053,104.3433,104.3743,910100.0
2011-07-21 13:50:00,134.52,134.53,134.43,134.53,1069400.0,104.3743,104.3821,104.3045,104.3821,1069400.0
2011-07-21 13:55:00,134.53,134.62,134.47,134.6,1048400.0,104.3821,104.4519,104.3355,104.4364,1048400.0
2011-07-21 14:00:00,134.6,134.65,134.57,134.6,607600.0,104.4364,104.4752,104.4131,104.4364,607600.0
2011-07-21 14:05:00,134.59,134.6,134.47,134.53,781700.0,104.4286,104.4364,104.3355,104.3821,781700.0
2011-07-21 14:10:00,134.53,134.56,134.43,134.51,797800.0,104.3821,104.4053,104.3045,104.3665,797800.0
2011-07-21 14:15:00,134.5,134.55,134.38,134.4,1218600.0,104.3588,104.3976,104.2657,104.2812,1218600.0
2011-07-21 14:20:00,134.39,134.49,134.37,134.43,1066800.0,104.2734,104.351,104.2579,104.3045,1066800.0
2011-07-21 14:25:00,134.42,134.51,134.37,134.47,1267200.0,104.2967,104.3665,104.2579,104.3355,1267200.0
2011-07-21 14:30:00,134.48,134.52,134.39,134.49,2064700.0,104.3433,104.3743,104.2734,104.351,2064700.0
2011-07-21 14:35:00,134.48,134.6,134.47,134.56,1325600.0,104.3433,104.4364,104.3355,104.4053,1325600.0
2011-07-21 14:40:00,134.56,134.67,134.53,134.67,1450800.0,104.4053,104.4907,104.3821,104.4907,1450800.0
2011-07-21 14:45:00,134.67,134.68,134.56,134.59,1286700.0,104.4907,104.4985,104.4053,104.4286,1286700.0
2011-07-21 14:50:00,134.59,134.61,134.51,134.59,1037300.0,104.4286,104.4441,104.3665,104.4286,1037300.0
2011-07-21 14:55:00,134.59,134.67,134.53,134.63,1114700.0,104.4286,104.4907,104.3821,104.4597,1114700.0
2011-07-21 15:00:00,134.63,134.72,134.52,134.58,1956700.0,104.4597,104.5295,104.3743,104.4209,1956700.0
2011-07-21 15:05:00,134.58,134.66,134.43,134.45,2360200.0,104.4209,104.4829,104.3045,104.32,2360200.0
2011-07-21 15:10:00,134.45,134.48,134.39,134.43,1410300.0,104.32,104.3433,104.2734,104.3045,1410300.0
2011-07-21 15:15:00,134.44,134.68,134.43,134.66,3330100.0,104.3122,104.4985,104.3045,104.4829,3330100.0
2011-07-21 15:20:00,134.66,134.67,134.51,134.61,2697400.0,104.4829,104.4907,104.3665,104.4441,2697400.0
2011-07-21 15:25:00,134.61,134.66,134.59,134.64,1123400.0,104.4441,104.4829,104.4286,104.4674,1123400.0
2011-07-21 15:30:00,134.64,134.64,134.52,134.54,1573900.0,104.4674,104.4674,104.3743,104.3898,1573900.0
2011-07-21 15:35:00,134.53,134.57,134.38,134.46,2846700.0,104.3821,104.4131,104.2657,104.3278,2846700.0
2011-07-21 15:40:00,134.45,134.53,134.42,134.49,2386500.0,104.32,104.3821,104.2967,104.351,2386500.0
2011-07-21 15:45:00,134.5,134.65,134.47,134.49,2719800.0,104.3588,104.4752,104.3355,104.351,2719800.0
2011-07-21 15:50:00,134.49,134.59,134.46,134.47,6686400.0,104.351,104.4286,104.3278,104.3355,6686400.0
2011-07-21 15:55:00,134.46,134.53,134.42,134.49,7832300.0,104.3278,104.3821,104.2967,104.351,7832300.0
2011-07-22 09:30:00,134.52,134.55,134.34,134.53,2846400.0,104.3743,104.3976,104.2346,104.3821,2846400.0
2011-07-22 09:35:00,134.53,134.64,134.36,134.38,2144500.0,104.3821,104.4674,104.2502,104.2657,2144500.0
2011-07-22 09:40:00,134.37,134.43,134.25,134.32,2619400.0,104.2579,104.3045,104.1648,104.2191,2619400.0
2011-07-22 09:45:00,134.31,134.34,134.11,134.3,2434800.0,104.2114,104.2346,104.0562,104.2036,2434800.0
2011-07-22 09:50:00,134.29,134.3,134.0,134.15,2656400.0,104.1959,104.2036,103.9708,104.0872,2656400.0
2011-07-22 09:55:00,134.15,134.23,134.04,134.07,2324600.0,104.0872,104.1493,104.0019,104.0252,2324600.0
2011-07-22 10:00:00,134.07,134.18,133.97,134.16,2345100.0,104.0252,104.1105,103.9476,104.095,2345100.0
2011-07-22 10:05:00,134.16,134.29,134.08,134.12,1958000.0,104.095,104.1959,104.0329,104.0639,1958000.0
2011-07-22 10:10:00,134.12,134.25,134.08,134.2,1354300.0,104.0639,104.1648,104.0329,104.126,1354300.0
2011-07-22 10:15:00,134.2,134.23,133.9,134.03,3957200.0,104.126,104.1493,103.8932,103.9941,3957200.0
2011-07-22 10:20:00,134.03,134.09,133.76,133.82,2592100.0,103.9941,104.0407,103.7846,103.8312,2592100.0
2011-07-22 10:25:00,133.82,134.03,133.81,133.96,1665300.0,103.8312,103.9941,103.8234,103.9398,1665300.0
2011-07-22 10:30:00,133.97,134.06,133.91,134.05,1179200.0,103.9476,104.0174,103.901,104.0096,1179200.0
2011-07-22 10:35:00,134.06,134.19,133.97,134.15,1629300.0,104.0174,104.1183,103.9476,104.0872,1629300.0
2011-07-22 10:40:00,134.15,134.27,134.12,134.16,1700600.0,104.0872,104.1803,104.0639,104.095,1700600.0
2011-07-22 10:45:00,134.17,134.21,134.11,134.16,909700.0,104.1027,104.1338,104.0562,104.095,909700.0
2011-07-22 10:50:00,134.15,134.2,134.04,134.11,1076700.0,104.0872,104.126,104.0019,104.0562,1076700.0
2011-07-22 10:55:00,134.11,134.25,134.07,134.25,1150400.0,104.0562,104.1648,104.0252,104.1648,1150400.0
2011-07-22 11:00:00,134.25,134.36,134.23,134.28,1927800.0,104.1648,104.2502,104.1493,104.1881,1927800.0
2011-07-22 11:05:00,134.29,134.29,134.19,134.22,928300.0,104.1959,104.1959,104.1183,104.1415,928300.0
2011-07-22 11:10:00,134.22,134.32,134.22,134.25,792700.0,104.1415,104.2191,104.1415,104.1648,792700.0
2011-07-22 11:15:00,134.26,134.39,134.23,134.28,1217700.0,104.1726,104.2734,104.1493,104.1881,1217700.0
2011-07-22 11:20:00,134.27,134.3,134.18,134.28,1237500.0,104.1803,104.2036,104.1105,104.1881,1237500.0
2011-07-22 11:25:00,134.28,134.29,134.17,134.22,680900.0,104.1881,104.1959,104.1027,104.1415,680900.0
2011-07-22 11:30:00,134.22,134.33,134.21,134.31,1095800.0,104.1415,104.2269,104.1338,104.2114,1095800.0
2011-07-22 11:35:00,134.3,134.44,134.21,134.43,1609700.0,104.2036,104.3122,104.1338,104.3045,1609700.0
2011-07-22 11:40:00,134.43,134.5,134.33,134.48,1199300.0,104.3045,104.3588,104.2269,104.3433,1199300.0
2011-07-22 11:45:00,134.47,134.48,134.4,134.43,956600.0,104.3355,104.3433,104.2812,104.3045,956600.0
2011-07-22 11:50:00,134.43,134.43,134.38,134.39,306500.0,104.3045,104.3045,104.2657,104.2734,306500.0
2011-07-22 11:55:00,134.39,134.5,134.39,134.44,898800.0,104.2734,104.3588,104.2734,104.3122,898800.0
2011-07-22 12:00:00,134.44,134.45,134.34,134.4,543500.0,104.3122,104.32,104.2346,104.2812,543500.0
2011-07-22 12:05:00,134.4,134.59,134.4,134.55,1874300.0,104.2812,104.4286,104.2812,104.3976,1874300.0
2011-07-22 12:10:00,134.55,134.68,134.53,134.66,2257300.0,104.3976,104.4985,104.3821,104.4829,2257300.0
2011-07-22 12:15:00,134.67,134.68,134.56,134.57,839500.0,104.4907,104.4985,104.4053,104.4131,839500.0
2011-07-22 12:20:00,134.57,134.6,134.51,134.52,624000.0,104.4131,104.4364,104.3665,104.3743,624000.0
2011-07-22 12:25:00,134.52,134.58,134.49,134.54,811400.0,104.3743,104.4209,104.351,104.3898,811400.0
2011-07-22 12:30:00,134.54,134.58,134.52,134.55,480700.0,104.3898,104.4209,104.3743,104.3976,480700.0
2011-07-22 12:35:00,134.55,134.59,134.46,134.49,704100.0,104.3976,104.4286,104.3278,104.351,704100.0
2011-07-22 12:40:00,134.49,134.52,134.46,134.51,499900.0,104.351,104.3743,104.3278,104.3665,499900.0
2011-07-22 12:45:00,134.5,134.55,134.49,134.55,533300.0,104.3588,104.3976,104.351,104.3976,533300.0
2011-07-22 12:50:00,134.55,134.63,134.54,134.62,723300.0,104.3976,104.4597,104.3898,104.4519,723300.0
2011-07-22 12:55:00,134.62,134.72,134.56,134.67,1226000.0,104.4519,104.5295,104.4053,104.4907,1226000.0
2011-07-22 13:00:00,134.68,134.7,134.59,134.64,578100.0,104.4985,104.514,104.4286,104.4674,578100.0
2011-07-22 13:05:00,134.63,134.63,134.57,134.61,332500.0,104.4597,104.4597,104.4131,104.4441,332500.0
2011-07-22 13:10:00,134.61,134.61,134.54,134.59,460800.0,104.4441,104.4441,104.3898,104.4286,460800.0
2011-07-22 13:15:00,134.59,134.63,134.58,134.63,283700.0,104.4286,104.4597,104.4209,104.4597,283700.0
2011-07-22 13:20:00,134.63,134.64,134.54,134.58,504600.0,104.4597,104.4674,104.3898,104.4209,504600.0
2011-07-22 13:25:00,134.59,134.61,134.54,134.6,400300.0,104.4286,104.4441,104.3898,104.4364,400300.0
2011-07-22 13:30:00,134.61,134.63,134.56,134.62,611600.0,104.4441,104.4597,104.4053,104.4519,611600.0
2011-07-22 13:35:00,134.63,134.63,134.55,134.59,380600.0,104.4597,104.4597,104.3976,104.4286,380600.0
2011-07-22 13:40:00,134.59,134.63,134.59,134.6,545200.0,104.4286,104.4597,104.4286,104.4364,545200.0
2011-07-22 13:45:00,134.6,134.63,134.53,134.56,427400.0,104.4364,104.4597,104.3821,104.4053,427400.0
2011-07-22 13:50:00,134.56,134.61,134.55,134.59,559100.0,104.4053,104.4441,104.3976,104.4286,559100.0
2011-07-22 13:55:00,134.58,134.67,134.57,134.64,1098400.0,104.4209,104.4907,104.4131,104.4674,1098400.0
2011-07-22 14:00:00,134.65,134.67,134.57,134.58,939300.0,104.4752,104.4907,104.4131,104.4209,939300.0
2011-07-22 14:05:00,134.57,134.61,134.48,134.6,1967000.0,104.4131,104.4441,104.3433,104.4364,1967000.0
2011-07-22 14:10:00,134.6,134.6,134.57,134.6,340600.0,104.4364,104.4364,104.4131,104.4364,340600.0
2011-07-22 14:15:00,134.6,134.65,134.58,134.62,500000.0,104.4364,104.4752,104.4209,104.4519,500000.0
2011-07-22 14:20:00,134.62,134.63,134.57,134.6,972400.0,104.4519,104.4597,104.4131,104.4364,972400.0
2011-07-22 14:25:00,134.6,134.6,134.55,134.56,659100.0,104.4364,104.4364,104.3976,104.4053,659100.0
2011-07-22 14:30:00,134.56,134.65,134.56,134.62,690700.0,104.4053,104.4752,104.4053,104.4519,690700.0
2011-07-22 14:35:00,134.63,134.64,134.57,134.59,469000.0,104.4597,104.4674,104.4131,104.4286,469000.0
2011-07-22 14:40:00,134.6,134.65,134.57,134.62,511500.0,104.4364,104.4752,104.4131,104.4519,511500.0
2011-07-22 14:45:00,134.62,134.63,134.59,134.61,287800.0,104.4519,104.4597,104.4286,104.4441,287800.0
2011-07-22 14:50:00,134.6,134.64,134.58,134.6,243800.0,104.4364,104.4674,104.4209,104.4364,243800.0
2011-07-22 14:55:00,134.6,134.66,134.59,134.64,540100.0,104.4364,104.4829,104.4286,104.4674,540100.0
2011-07-22 15:00:00,134.64,134.72,134.62,134.67,1092900.0,104.4674,104.5295,104.4519,104.4907,1092900.0
2011-07-22 15:05:00,134.66,134.67,134.62,134.63,553100.0,104.4829,104.4907,104.4519,104.4597,553100.0
2011-07-22 15:10:00,134.63,134.65,134.52,134.52,1245700.0,104.4597,104.4752,104.3743,104.3743,1245700.0
2011-07-22 15:15:00,134.53,134.64,134.5,134.6,1010400.0,104.3821,104.4674,104.3588,104.4364,1010400.0
2011-07-22 15:20:00,134.61,134.64,134.56,134.58,442700.0,104.4441,104.4674,104.4053,104.4209,442700.0
2011-07-22 15:25:00,134.58,134.6,134.48,134.5,1051800.0,104.4209,104.4364,104.3433,104.3588,1051800.0
2011-07-22 15:30:00,134.5,134.55,134.39,134.42,2954100.0,104.3588,104.3976,104.2734,104.2967,2954100.0
2011-07-22 15:35:00,134.42,134.46,134.39,134.43,1206700.0,104.2967,104.3278,104.2734,104.3045,1206700.0
2011-07-22 15:40:00,134.42,134.43,134.32,134.42,2554000.0,104.2967,104.3045,104.2191,104.2967,2554000.0
2011-07-22 15:45:00,134.41,134.57,134.41,134.54,2812300.0,104.289,104.4131,104.289,104.3898,2812300.0
2011-07-22 15:50:00,134.54,134.55,134.47,134.49,2454400.0,104.3898,104.3976,104.3355,104.351,2454400.0
2011-07-22 15:55:00,134.48,134.59,134.48,134.58,4542800.0,104.3433,104.4286,104.3433,104.4209,4542800.0
2011-07-25 09:30:00,133.3,133.45,133.19,133.43,4166200.0,103.4277,103.5441,103.3424,103.5286,4166200.0
2011-07-25 09:35:00,133.42,133.53,133.33,133.47,2864900.0,103.5208,103.6062,103.451,103.5596,2864900.0
2011-07-25 09:40:00,133.46,133.53,133.16,133.36,3358900.0,103.5519,103.6062,103.3191,103.4743,3358900.0
2011-07-25 09:45:00,133.36,133.65,133.29,133.42,2920700.0,103.4743,103.6993,103.4199,103.5208,2920700.0
2011-07-25 09:50:00,133.42,133.64,133.42,133.49,3180900.0,103.5208,103.6915,103.5208,103.5751,3180900.0
2011-07-25 09:55:00,133.48,133.7,133.43,133.68,1985300.0,103.5674,103.7381,103.5286,103.7226,1985300.0
2011-07-25 10:00:00,133.68,133.83,133.65,133.74,2542800.0,103.7226,103.8389,103.6993,103.7691,2542800.0
2011-07-25 10:05:00,133.74,133.91,133.7,133.9,2283700.0,103.7691,103.901,103.7381,103.8932,2283700.0
2011-07-25 10:10:00,133.9,134.03,133.78,133.81,3563900.0,103.8932,103.9941,103.8001,103.8234,3563900.0
2011-07-25 10:15:00,133.82,133.96,133.81,133.92,1364300.0,103.8312,103.9398,103.8234,103.9088,1364300.0
2011-07-25 10:20:00,133.93,134.13,133.88,134.0,2858500.0,103.9165,104.0717,103.8777,103.9708,2858500.0
2011-07-25 10:25:00,134.01,134.08,133.92,133.95,2133900.0,103.9786,104.0329,103.9088,103.932,2133900.0
2011-07-25 10:30:00,133.96,134.04,133.87,133.88,1951400.0,103.9398,104.0019,103.87,103.8777,1951400.0
2011-07-25 10:35:00,133.88,133.93,133.82,133.85,1694500.0,103.8777,103.9165,103.8312,103.8545,1694500.0
2011-07-25 10:40:00,133.86,134.15,133.85,134.01,1800700.0,103.8622,104.0872,103.8545,103.9786,1800700.0
2011-07-25 10:45:00,134.02,134.07,133.9,133.95,1362300.0,103.9864,104.0252,103.8932,103.932,1362300.0
2011-07-25 10:50:00,133.95,133.95,133.74,133.8,2130400.0,103.932,103.932,103.7691,103.8157,2130400.0
2011-07-25 10:55:00,133.81,133.93,133.69,133.91,1848400.0,103.8234,103.9165,103.7303,103.901,1848400.0
2011-07-25 11:00:00,133.92,133.99,133.86,133.97,1057100.0,103.9088,103.9631,103.8622,103.9476,1057100.0
2011-07-25 11:05:00,133.98,134.01,133.89,133.91,1386400.0,103.9553,103.9786,103.8855,103.901,1386400.0
2011-07-25 11:10:00,133.92,133.96,133.82,133.82,1159000.0,103.9088,103.9398,103.8312,103.8312,1159000.0
2011-07-25 11:15:00,133.82,133.96,133.81,133.91,908500.0,103.8312,103.9398,103.8234,103.901,908500.0
2011-07-25 11:20:00,133.92,134.1,133.9,134.1,1111500.0,103.9088,104.0484,103.8932,104.0484,1111500.0
2011-07-25 11:25:00,134.09,134.22,134.05,134.14,2322700.0,104.0407,104.1415,104.0096,104.0795,2322700.0
2011-07-25 11:30:00,134.15,134.18,134.1,134.14,992800.0,104.0872,104.1105,104.0484,104.0795,992800.0
2011-07-25 11:35:00,134.14,134.24,134.11,134.13,1400100.0,104.0795,104.1571,104.0562,104.0717,1400100.0
2011-07-25 11:40:00,134.14,134.16,134.05,134.14,940900.0,104.0795,104.095,104.0096,104.0795,940900.0
2011-07-25 11:45:00,134.14,134.17,134.06,134.06,570700.0,104.0795,104.1027,104.0174,104.0174,570700.0
2011-07-25 11:50:00,134.06,134.09,133.98,134.02,865700.0,104.0174,104.0407,103.9553,103.9864,865700.0
2011-07-25 11:55:00,134.01,134.12,134.0,134.1,826600.0,103.9786,104.0639,103.9708,104.0484,826600.0
2011-07-25 12:00:00,134.11,134.15,134.06,134.07,888500.0,104.0562,104.0872,104.0174,104.0252,888500.0
2011-07-25 12:05:00,134.07,134.17,134.06,134.13,542200.0,104.0252,104.1027,104.0174,104.0717,542200.0
2011-07-25 12:10:00,134.13,134.18,134.11,134.13,563800.0,104.0717,104.1105,104.0562,104.0717,563800.0
2011-07-25 12:15:00,134.13,134.2,134.06,134.1,693700.0,104.0717,104.126,104.0174,104.0484,693700.0
2011-07-25 12:20:00,134.11,134.17,134.09,134.16,1939900.0,104.0562,104.1027,104.0407,104.095,1939900.0
2011-07-25 12:25:00,134.16,134.23,134.16,134.22,585100.0,104.095,104.1493,104.095,104.1415,585100.0
2011-07-25 12:30:00,134.22,134.32,134.21,134.29,549100.0,104.1415,104.2191,104.1338,104.1959,549100.0
2011-07-25 12:35:00,134.28,134.31,134.25,134.29,1489400.0,104.1881,104.2114,104.1648,104.1959,1489400.0
2011-07-25 12:40:00,134.3,134.37,134.29,134.37,576800.0,104.2036,104.2579,104.1959,104.2579,576800.0
2011-07-25 12:45:00,134.37,134.43,134.33,134.36,1703400.0,104.2579,104.3045,104.2269,104.2502,1703400.0
2011-07-25 12:50:00,134.36,134.4,134.33,134.33,475900.0,104.2502,104.2812,104.2269,104.2269,475900.0
2011-07-25 12:55:00,134.34,134.37,134.31,134.32,494500.0,104.2346,104.2579,104.2114,104.2191,494500.0
2011-07-25 13:00:00,134.32,134.4,134.32,134.4,878400.0,104.2191,104.2812,104.2191,104.2812,878400.0
2011-07-25 13:05:00,134.4,134.49,134.38,134.43,1873800.0,104.2812,104.351,104.2657,104.3045,1873800.0
2011-07-25 13:10:00,134.44,134.44,134.35,134.39,480900.0,104.3122,104.3122,104.2424,104.2734,480900.0
2011-07-25 13:15:00,134.39,134.42,134.37,134.4,480500.0,104.2734,104.2967,104.2579,104.2812,480500.0
2011-07-25 13:20:00,134.4,134.43,134.36,134.36,363100.0,104.2812,104.3045,104.2502,104.2502,363100.0
2011-07-25 13:25:00,134.36,134.38,134.34,134.37,310800.0,104.2502,104.2657,104.2346,104.2579,310800.0
2011-07-25 13:30:00,134.37,134.41,134.34,134.4,401500.0,104.2579,104.289,104.2346,104.2812,401500.0
2011-07-25 13:35:00,134.39,134.4,134.26,134.27,730300.0,104.2734,104.2812,104.1726,104.1803,730300.0
2011-07-25 13:40:00,134.28,134.28,134.22,134.25,795400.0,104.1881,104.1881,104.1415,104.1648,795400.0
2011-07-25 13:45:00,134.26,134.31,134.22,134.27,1087900.0,104.1726,104.2114,104.1415,104.1803,1087900.0
2011-07-25 13:50:00,134.27,134.31,134.24,134.3,782200.0,104.1803,104.2114,104.1571,104.2036,782200.0
2011-07-25 13:55:00,134.3,134.33,134.21,134.23,739100.0,104.2036,104.2269,104.1338,104.1493,739100.0
2011-07-25 14:00:00,134.23,134.37,134.2,134.34,820300.0,104.1493,104.2579,104.126,104.2346,820300.0
2011-07-25 14:05:00,134.35,134.37,134.29,134.35,444600.0,104.2424,104.2579,104.1959,104.2424,444600.0
2011-07-25 14:10:00,134.35,134.44,134.35,134.38,716200.0,104.2424,104.3122,104.2424,104.2657,716200.0
2011-07-25 14:15:00,134.39,134.39,134.37,134.39,219000.0,104.2734,104.2734,104.2579,104.2734,219000.0
2011-07-25 14:20:00,134.39,134.42,134.34,134.4,524400.0,104.2734,104.2967,104.2346,104.2812,524400.0
2011-07-25 14:25:00,134.39,134.44,134.36,134.4,790300.0,104.2734,104.3122,104.2502,104.2812,790300.0
2011-07-25 14:30:00,134.4,134.4,134.23,134.28,1487500.0,104.2812,104.2812,104.1493,104.1881,1487500.0
2011-07-25 14:35:00,134.27,134.33,134.12,134.12,1365500.0,104.1803,104.2269,104.0639,104.0639,1365500.0
2011-07-25 14:40:00,134.13,134.24,134.1,134.13,2603100.0,104.0717,104.1571,104.0484,104.0717,2603100.0
2011-07-25 14:45:00,134.13,134.19,134.05,134.13,2889100.0,104.0717,104.1183,104.0096,104.0717,2889100.0
2011-07-25 14:50:00,134.13,134.17,134.05,134.1,977800.0,104.0717,104.1027,104.0096,104.0484,977800.0
2011-07-25 14:55:00,134.09,134.19,134.07,134.11,1095800.0,104.0407,104.1183,104.0252,104.0562,1095800.0
2011-07-25 15:00:00,134.11,134.13,133.97,133.98,1842600.0,104.0562,104.0717,103.9476,103.9553,1842600.0
2011-07-25 15:05:00,133.98,133.99,133.87,133.89,1131900.0,103.9553,103.9631,103.87,103.8855,1131900.0
2011-07-25 15:10:00,133.89,133.97,133.83,133.92,1666100.0,103.8855,103.9476,103.8389,103.9088,1666100.0
2011-07-25 15:15:00,133.91,134.06,133.9,133.99,1879100.0,103.901,104.0174,103.8932,103.9631,1879100.0
2011-07-25 15:20:00,133.99,134.01,133.91,133.92,886800.0,103.9631,103.9786,103.901,103.9088,886800.0
2011-07-25 15:25:00,133.91,133.93,133.82,133.93,2367300.0,103.901,103.9165,103.8312,103.9165,2367300.0
2011-07-25 15:30:00,133.93,134.03,133.86,134.02,1446900.0,103.9165,103.9941,103.8622,103.9864,1446900.0
2011-07-25 15:35:00,134.03,134.07,133.98,134.02,1731500.0,103.9941,104.0252,103.9553,103.9864,1731500.0
2011-07-25 15:40:00,134.02,134.03,133.92,133.93,2636600.0,103.9864,103.9941,103.9088,103.9165,2636600.0
2011-07-25 15:45:00,133.93,133.93,133.77,133.81,2987500.0,103.9165,103.9165,103.7924,103.8234,2987500.0
2011-07-25 15:50:00,133.81,133.87,133.77,133.84,2966000.0,103.8234,103.87,103.7924,103.8467,2966000.0
2011-07-25 15:55:00,133.85,133.9,133.77,133.84,4745900.0,103.8545,103.8932,103.7924,103.8467,4745900.0
2011-07-26 09:30:00,133.75,133.91,133.65,133.7,3567500.0,103.7769,103.901,103.6993,103.7381,3567500.0
2011-07-26 09:35:00,133.7,133.73,133.54,133.55,2798400.0,103.7381,103.7613,103.6139,103.6217,2798400.0
2011-07-26 09:40:00,133.55,133.78,133.49,133.5,2106700.0,103.6217,103.8001,103.5751,103.5829,2106700.0
2011-07-26 09:45:00,133.5,133.52,133.33,133.44,2908000.0,103.5829,103.5984,103.451,103.5363,2908000.0
2011-07-26 09:50:00,133.45,133.48,133.23,133.23,2132500.0,103.5441,103.5674,103.3734,103.3734,2132500.0
2011-07-26 09:55:00,133.23,133.3,133.1,133.26,4429200.0,103.3734,103.4277,103.2725,103.3967,4429200.0
2011-07-26 10:00:00,133.25,133.45,133.16,133.27,4571800.0,103.3889,103.5441,103.3191,103.4044,4571800.0
2011-07-26 10:05:00,133.27,133.3,133.03,133.12,3460500.0,103.4044,103.4277,103.2182,103.288,3460500.0
2011-07-26 10:10:00,133.12,133.28,133.06,133.26,4000000.0,103.288,103.4122,103.2415,103.3967,4000000.0
2011-07-26 10:15:00,133.26,133.39,133.21,133.22,1999500.0,103.3967,103.4975,103.3579,103.3656,1999500.0
2011-07-26 10:20:00,133.22,133.38,133.18,133.34,1345800.0,103.3656,103.4898,103.3346,103.4587,1345800.0
2011-07-26 10:25:00,133.34,133.34,133.21,133.27,1231300.0,103.4587,103.4587,103.3579,103.4044,1231300.0
2011-07-26 10:30:00,133.27,133.31,133.19,133.31,1289300.0,103.4044,103.4355,103.3424,103.4355,1289300.0
2011-07-26 10:35:00,133.31,133.38,133.23,133.33,1226500.0,103.4355,103.4898,103.3734,103.451,1226500.0
2011-07-26 10:40:00,133.33,133.52,133.32,133.48,1984000.0,103.451,103.5984,103.4432,103.5674,1984000.0
2011-07-26 10:45:00,133.48,133.6,133.47,133.49,1443500.0,103.5674,103.6605,103.5596,103.5751,1443500.0
2011-07-26 10:50:00,133.49,133.59,133.49,133.5,1030800.0,103.5751,103.6527,103.5751,103.5829,1030800.0
2011-07-26 10:55:00,133.5,133.52,133.38,133.48,854600.0,103.5829,103.5984,103.4898,103.5674,854600.0
2011-07-26 11:00:00,133.48,133.59,133.47,133.51,1259400.0,103.5674,103.6527,103.5596,103.5906,1259400.0
2011-07-26 11:05:00,133.51,133.71,133.51,133.7,1561600.0,103.5906,103.7458,103.5906,103.7381,1561600.0
2011-07-26 11:10:00,133.7,133.75,133.65,133.66,1592900.0,103.7381,103.7769,103.6993,103.707,1592900.0
2011-07-26 11:15:00,133.66,133.75,133.65,133.68,842600.0,103.707,103.7769,103.6993,103.7226,842600.0
2011-07-26 11:20:00,133.68,133.72,133.63,133.68,670700.0,103.7226,103.7536,103.6838,103.7226,670700.0
2011-07-26 11:25:00,133.67,133.72,133.64,133.64,598000.0,103.7148,103.7536,103.6915,103.6915,598000.0
2011-07-26 11:30:00,133.64,133.67,133.57,133.62,1019400.0,103.6915,103.7148,103.6372,103.676,1019400.0
2011-07-26 11:35:00,133.62,133.62,133.49,133.54,901900.0,103.676,103.676,103.5751,103.6139,901900.0
2011-07-26 11:40:00,133.54,133.55,133.45,133.5,671000.0,103.6139,103.6217,103.5441,103.5829,671000.0
2011-07-26 11:45:00,133.5,133.56,133.48,133.5,563700.0,103.5829,103.6294,103.5674,103.5829,563700.0
2011-07-26 11:50:00,133.5,133.54,133.45,133.47,509000.0,103.5829,103.6139,103.5441,103.5596,509000.0
2011-07-26 11:55:00,133.48,133.54,133.47,133.53,409400.0,103.5674,103.6139,103.5596,103.6062,409400.0
2011-07-26 12:00:00,133.54,133.54,133.48,133.51,317600.0,103.6139,103.6139,103.5674,103.5906,317600.0
2011-07-26 12:05:00,133.51,133.57,133.5,133.51,422000.0,103.5906,103.6372,103.5829,103.5906,422000.0
2011-07-26 12:10:00,133.52,133.69,133.5,133.68,908500.0,103.5984,103.7303,103.5829,103.7226,908500.0
2011-07-26 12:15:00,133.68,133.76,133.66,133.71,751300.0,103.7226,103.7846,103.707,103.7458,751300.0
2011-07-26 12:20:00,133.71,133.74,133.66,133.69,454400.0,103.7458,103.7691,103.707,103.7303,454400.0
2011-07-26 12:25:00,133.7,133.73,133.68,133.69,171600.0,103.7381,103.7613,103.7226,103.7303,171600.0
2011-07-26 12:30:00,133.69,133.69,133.61,133.62,748600.0,103.7303,103.7303,103.6682,103.676,748600.0
2011-07-26 12:35:00,133.62,133.68,133.61,133.67,464200.0,103.676,103.7226,103.6682,103.7148,464200.0
2011-07-26 12:40:00,133.68,133.72,133.67,133.69,542100.0,103.7226,103.7536,103.7148,103.7303,542100.0
2011-07-26 12:45:00,133.69,133.7,133.5,133.52,1629900.0,103.7303,103.7381,103.5829,103.5984,1629900.0
2011-07-26 12:50:00,133.52,133.58,133.5,133.55,380100.0,103.5984,103.645,103.5829,103.6217,380100.0
2011-07-26 12:55:00,133.56,133.62,133.55,133.62,367700.0,103.6294,103.676,103.6217,103.676,367700.0
2011-07-26 13:00:00,133.62,133.68,133.56,133.57,1116900.0,103.676,103.7226,103.6294,103.6372,1116900.0
2011-07-26 13:05:00,133.57,133.58,133.53,133.55,554900.0,103.6372,103.645,103.6062,103.6217,554900.0
2011-07-26 13:10:00,133.55,133.59,133.45,133.51,1280900.0,103.6217,103.6527,103.5441,103.5906,1280900.0
2011-07-26 13:15:00,133.52,133.52,133.45,133.48,651400.0,103.5984,103.5984,103.5441,103.5674,651400.0
2011-07-26 13:20:00,133.48,133.5,133.4,133.43,511000.0,103.5674,103.5829,103.5053,103.5286,511000.0
2011-07-26 13:25:00,133.43,133.5,133.42,133.5,522100.0,103.5286,103.5829,103.5208,103.5829,522100.0
2011-07-26 13:30:00,133.49,133.53,133.46,133.5,343100.0,103.5751,103.6062,103.5519,103.5829,343100.0
2011-07-26 13:35:00,133.5,133.5,133.44,133.47,414800.0,103.5829,103.5829,103.5363,103.5596,414800.0
2011-07-26 13:40:00,133.46,133.5,133.44,133.44,450800.0,103.5519,103.5829,103.5363,103.5363,450800.0
2011-07-26 13:45:00,133.44,133.48,133.39,133.46,1016300.0,103.5363,103.5674,103.4975,103.5519,1016300.0
2011-07-26 13:50:00,133.47,133.57,133.45,133.55,731000.0,103.5596,103.6372,103.5441,103.6217,731000.0
2011-07-26 13:55:00,133.55,133.57,133.51,133.55,415300.0,103.6217,103.6372,103.5906,103.6217,415300.0
2011-07-26 14:00:00,133.56,133.73,133.51,133.65,1573700.0,103.6294,103.7613,103.5906,103.6993,1573700.0
2011-07-26 14:05:00,133.65,133.71,133.63,133.69,723200.0,103.6993,103.7458,103.6838,103.7303,723200.0
2011-07-26 14:10:00,133.69,133.89,133.66,133.84,2393600.0,103.7303,103.8855,103.707,103.8467,2393600.0
2011-07-26 14:15:00,133.84,133.95,133.83,133.94,1834900.0,103.8467,103.932,103.8389,103.9243,1834900.0
2011-07-26 14:20:00,133.94,133.96,133.82,133.82,1612000.0,103.9243,103.9398,103.8312,103.8312,1612000.0
2011-07-26 14:25:00,133.82,133.86,133.79,133.83,1038100.0,103.8312,103.8622,103.8079,103.8389,1038100.0
2011-07-26 14:30:00,133.84,133.9,133.78,133.89,758700.0,103.8467,103.8932,103.8001,103.8855,758700.0
2011-07-26 14:35:00,133.9,133.94,133.77,133.77,1079800.0,103.8932,103.9243,103.7924,103.7924,1079800.0
2011-07-26 14:40:00,133.77,133.81,133.7,133.76,957500.0,103.7924,103.8234,103.7381,103.7846,957500.0
2011-07-26 14:45:00,133.75,133.77,133.7,133.73,1057500.0,103.7769,103.7924,103.7381,103.7613,1057500.0
2011-07-26 14:50:00,133.73,133.84,133.72,133.77,902900.0,103.7613,103.8467,103.7536,103.7924,902900.0
2011-07-26 14:55:00,133.76,133.78,133.62,133.65,812400.0,103.7846,103.8001,103.676,103.6993,812400.0
2011-07-26 15:00:00,133.65,133.69,133.6,133.67,1337300.0,103.6993,103.7303,103.6605,103.7148,1337300.0
2011-07-26 15:05:00,133.68,133.69,133.57,133.63,907400.0,103.7226,103.7303,103.6372,103.6838,907400.0
2011-07-26 15:10:00,133.63,133.73,133.61,133.65,1366900.0,103.6838,103.7613,103.6682,103.6993,1366900.0
2011-07-26 15:15:00,133.66,133.66,133.53,133.62,1444900.0,103.707,103.707,103.6062,103.676,1444900.0
2011-07-26 15:20:00,133.62,133.65,133.5,133.56,1160500.0,103.676,103.6993,103.5829,103.6294,1160500.0
2011-07-26 15:25:00,133.56,133.61,133.52,133.59,874000.0,103.6294,103.6682,103.5984,103.6527,874000.0
2011-07-26 15:30:00,133.59,133.59,133.42,133.44,2132700.0,103.6527,103.6527,103.5208,103.5363,2132700.0
2011-07-26 15:35:00,133.44,133.52,133.39,133.42,1484600.0,103.5363,103.5984,103.4975,103.5208,1484600.0
2011-07-26 15:40:00,133.42,133.44,133.32,133.34,2065600.0,103.5208,103.5363,103.4432,103.4587,2065600.0
2011-07-26 15:45:00,133.34,133.34,133.22,133.26,3964300.0,103.4587,103.4587,103.3656,103.3967,3964300.0
2011-07-26 15:50:00,133.25,133.26,133.11,133.21,4993900.0,103.3889,103.3967,103.2803,103.3579,4993900.0
2011-07-26 15:55:00,133.21,133.34,133.17,133.33,5631300.0,103.3579,103.4587,103.3268,103.451,5631300.0
2011-07-27 09:30:00,132.59,132.6,132.3,132.34,4605000.0,102.8768,102.8846,102.6518,102.6828,4605000.0
2011-07-27 09:35:00,132.33,132.43,132.28,132.32,3141400.0,102.6751,102.7527,102.6363,102.6673,3141400.0
2011-07-27 09:40:00,132.31,132.32,132.13,132.22,4678700.0,102.6596,102.6673,102.5199,102.5897,4678700.0
2011-07-27 09:45:00,132.21,132.31,132.13,132.23,2358700.0,102.582,102.6596,102.5199,102.5975,2358700.0
2011-07-27 09:50:00,132.23,132.24,132.06,132.07,2273300.0,102.5975,102.6053,102.4656,102.4733,2273300.0
2011-07-27 09:55:00,132.07,132.16,132.02,132.07,2779400.0,102.4733,102.5432,102.4346,102.4733,2779400.0
2011-07-27 10:00:00,132.07,132.11,131.95,131.98,2560000.0,102.4733,102.5044,102.3802,102.4035,2560000.0
2011-07-27 10:05:00,131.97,132.15,131.59,131.6,6815200.0,102.3958,102.5354,102.1009,102.1087,6815200.0
2011-07-27 10:10:00,131.6,131.81,131.52,131.8,5332800.0,102.1087,102.2716,102.0466,102.2639,5332800.0
2011-07-27 10:15:00,131.8,131.81,131.65,131.66,2899600.0,102.2639,102.2716,102.1475,102.1552,2899600.0
2011-07-27 10:20:00,131.67,131.72,131.37,131.4,4638200.0,102.163,102.2018,101.9302,101.9535,4638200.0
2011-07-27 10:25:00,131.39,131.46,131.3,131.36,3542400.0,101.9457,102.0,101.8759,101.9225,3542400.0
2011-07-27 10:30:00,131.35,131.53,131.21,131.51,5709200.0,101.9147,102.0544,101.8061,102.0388,5709200.0
2011-07-27 10:35:00,131.52,131.55,131.45,131.48,4112900.0,102.0466,102.0699,101.9923,102.0156,4112900.0
2011-07-27 10:40:00,131.48,131.51,131.31,131.4,3045200.0,102.0156,102.0388,101.8837,101.9535,3045200.0
2011-07-27 10:45:00,131.4,131.46,131.27,131.45,2885000.0,101.9535,102.0,101.8526,101.9923,2885000.0
2011-07-27 10:50:00,131.45,131.81,131.4,131.75,4581000.0,101.9923,102.2716,101.9535,102.2251,4581000.0
2011-07-27 10:55:00,131.75,131.79,131.65,131.74,2134500.0,102.2251,102.2561,102.1475,102.2173,2134500.0
2011-07-27 11:00:00,131.75,131.76,131.62,131.66,2045900.0,102.2251,102.2328,102.1242,102.1552,2045900.0
2011-07-27 11:05:00,131.67,131.77,131.61,131.69,1468700.0,102.163,102.2406,102.1164,102.1785,1468700.0
2011-07-27 11:10:00,131.7,131.76,131.66,131.76,1616600.0,102.1863,102.2328,102.1552,102.2328,1616600.0
2011-07-27 11:15:00,131.76,131.91,131.75,131.86,3689000.0,102.2328,102.3492,102.2251,102.3104,3689000.0
2011-07-27 11:20:00,131.86,131.89,131.74,131.77,2276300.0,102.3104,102.3337,102.2173,102.2406,2276300.0
2011-07-27 11:25:00,131.78,132.0,131.78,131.99,2080900.0,102.2483,102.419,102.2483,102.4113,2080900.0
2011-07-27 11:30:00,131.99,132.12,131.9,131.91,3299000.0,102.4113,102.5121,102.3414,102.3492,3299000.0
2011-07-27 11:35:00,131.93,132.01,131.72,131.77,4187600.0,102.3647,102.4268,102.2018,102.2406,4187600.0
2011-07-27 11:40:00,131.78,131.86,131.76,131.81,1186100.0,102.2483,102.3104,102.2328,102.2716,1186100.0
2011-07-27 11:45:00,131.81,131.86,131.75,131.83,781000.0,102.2716,102.3104,102.2251,102.2871,781000.0
2011-07-27 11:50:00,131.84,131.86,131.6,131.71,4080600.0,102.2949,102.3104,102.1087,102.194,4080600.0
2011-07-27 11:55:00,131.71,131.72,131.56,131.63,2372800.0,102.194,102.2018,102.0776,102.132,2372800.0
2011-07-27 12:00:00,131.62,131.66,131.55,131.63,1066300.0,102.1242,102.1552,102.0699,102.132,1066300.0
2011-07-27 12:05:00,131.63,131.65,131.48,131.5,1233600.0,102.132,102.1475,102.0156,102.0311,1233600.0
2011-07-27 12:10:00,131.5,131.75,131.49,131.68,2206300.0,102.0311,102.2251,102.0233,102.1707,2206300.0
2011-07-27 12:15:00,131.69,131.73,131.6,131.64,1220200.0,102.1785,102.2095,102.1087,102.1397,1220200.0
2011-07-27 12:20:00,131.63,131.69,131.46,131.54,2842400.0,102.132,102.1785,102.0,102.0621,2842400.0
2011-07-27 12:25:00,131.53,131.64,131.46,131.62,848500.0,102.0544,102.1397,102.0,102.1242,848500.0
2011-07-27 12:30:00,131.62,131.68,131.5,131.54,1690700.0,102.1242,102.1707,102.0311,102.0621,1690700.0
2011-07-27 12:35:00,131.54,131.56,131.45,131.54,1178300.0,102.0621,102.0776,101.9923,102.0621,1178300.0
2011-07-27 12:40:00,131.54,131.69,131.5,131.62,901500.0,102.0621,102.1785,102.0311,102.1242,901500.0
2011-07-27 12:45:00,131.62,131.7,131.58,131.59,1256200.0,102.1242,102.1863,102.0932,102.1009,1256200.0
2011-07-27 12:50:00,131.6,131.69,131.54,131.63,693000.0,102.1087,102.1785,102.0621,102.132,693000.0
2011-07-27 12:55:00,131.62,131.63,131.45,131.47,1081200.0,102.1242,102.132,101.9923,102.0078,1081200.0
2011-07-27 13:00:00,131.46,131.55,131.4,131.45,1764500.0,102.0,102.0699,101.9535,101.9923,1764500.0
2011-07-27 13:05:00,131.45,131.62,131.37,131.61,1871900.0,101.9923,102.1242,101.9302,102.1164,1871900.0
2011-07-27 13:10:00,131.61,131.63,131.45,131.45,1183600.0,102.1164,102.132,101.9923,101.9923,1183600.0
2011-07-27 13:15:00,131.45,131.46,131.35,131.45,1568400.0,101.9923,102.0,101.9147,101.9923,1568400.0
2011-07-27 13:20:00,131.45,131.46,131.31,131.35,953200.0,101.9923,102.0,101.8837,101.9147,953200.0
2011-07-27 13:25:00,131.35,131.4,131.33,131.35,752900.0,101.9147,101.9535,101.8992,101.9147,752900.0
2011-07-27 13:30:00,131.35,131.44,131.32,131.4,970400.0,101.9147,101.9845,101.8914,101.9535,970400.0
2011-07-27 13:35:00,131.4,131.41,131.31,131.36,1223800.0,101.9535,101.9613,101.8837,101.9225,1223800.0
2011-07-27 13:40:00,131.36,131.62,131.35,131.55,2037200.0,101.9225,102.1242,101.9147,102.0699,2037200.0
2011-07-27 13:45:00,131.56,131.63,131.52,131.52,1224800.0,102.0776,102.132,102.0466,102.0466,1224800.0
2011-07-27 13:50:00,131.53,131.6,131.51,131.59,865700.0,102.0544,102.1087,102.0388,102.1009,865700.0
2011-07-27 13:55:00,131.58,131.6,131.49,131.55,1315500.0,102.0932,102.1087,102.0233,102.0699,1315500.0
2011-07-27 14:00:00,131.55,131.57,131.36,131.52,2206100.0,102.0699,102.0854,101.9225,102.0466,2206100.0
2011-07-27 14:05:00,131.53,131.56,131.43,131.5,944800.0,102.0544,102.0776,101.9768,102.0311,944800.0
2011-07-27 14:10:00,131.49,131.51,131.41,131.45,1103300.0,102.0233,102.0388,101.9613,101.9923,1103300.0
2011-07-27 14:15:00,131.45,131.48,131.38,131.4,743700.0,101.9923,102.0156,101.938,101.9535,743700.0
2011-07-27 14:20:00,131.39,131.43,131.37,131.39,934800.0,101.9457,101.9768,101.9302,101.9457,934800.0
2011-07-27 14:25:00,131.4,131.4,131.11,131.13,3197300.0,101.9535,101.9535,101.7285,101.744,3197300.0
2011-07-27 14:30:00,131.14,131.14,131.05,131.08,2617100.0,101.7518,101.7518,101.6819,101.7052,2617100.0
2011-07-27 14:35:00,131.07,131.08,130.79,131.01,5956000.0,101.6974,101.7052,101.4802,101.6509,5956000.0
2011-07-27 14:40:00,131.01,131.02,130.75,130.84,2902800.0,101.6509,101.6587,101.4492,101.519,2902800.0
2011-07-27 14:45:00,130.83,131.02,130.82,130.98,2751500.0,101.5112,101.6587,101.5035,101.6276,2751500.0
2011-07-27 14:50:00,130.97,131.03,130.83,130.89,1926500.0,101.6199,101.6664,101.5112,101.5578,1926500.0
2011-07-27 14:55:00,130.9,130.97,130.8,130.94,2952300.0,101.5655,101.6199,101.488,101.5966,2952300.0
2011-07-27 15:00:00,130.94,131.07,130.92,130.94,2047600.0,101.5966,101.6974,101.5811,101.5966,2047600.0
2011-07-27 15:05:00,130.94,130.97,130.77,130.8,2702100.0,101.5966,101.6199,101.4647,101.488,2702100.0
2011-07-27 15:10:00,130.83,130.85,130.71,130.77,3167100.0,101.5112,101.5267,101.4181,101.4647,3167100.0
2011-07-27 15:15:00,130.78,130.83,130.58,130.68,3526400.0,101.4724,101.5112,101.3173,101.3948,3526400.0
2011-07-27 15:20:00,130.68,130.7,130.46,130.59,3908000.0,101.3948,101.4104,101.2241,101.325,3908000.0
2011-07-27 15:25:00,130.58,130.78,130.56,130.76,2933600.0,101.3173,101.4724,101.3017,101.4569,2933600.0
2011-07-27 15:30:00,130.76,130.96,130.75,130.91,3651000.0,101.4569,101.6121,101.4492,101.5733,3651000.0
2011-07-27 15:35:00,130.91,130.96,130.78,130.9,3167100.0,101.5733,101.6121,101.4724,101.5655,3167100.0
2011-07-27 15:40:00,130.91,130.91,130.7,130.71,3871800.0,101.5733,101.5733,101.4104,101.4181,3871800.0
2011-07-27 15:45:00,130.71,130.72,130.5,130.54,5614700.0,101.4181,101.4259,101.2552,101.2862,5614700.0
2011-07-27 15:50:00,130.55,130.73,130.43,130.7,9583200.0,101.294,101.4336,101.2009,101.4104,9583200.0
2011-07-27 15:55:00,130.71,130.78,130.59,130.61,8576900.0,101.4181,101.4724,101.325,101.3405,8576900.0
2011-07-28 09:30:00,130.59,130.92,130.52,130.74,4061400.0,101.325,101.5811,101.2707,101.4414,4061400.0
2011-07-28 09:35:00,130.74,130.77,130.55,130.55,3121600.0,101.4414,101.4647,101.294,101.294,3121600.0
2011-07-28 09:40:00,130.55,130.58,130.45,130.56,2975500.0,101.294,101.3173,101.2164,101.3017,2975500.0
2011-07-28 09:45:00,130.55,130.79,130.45,130.67,3944500.0,101.294,101.4802,101.2164,101.3871,3944500.0
2011-07-28 09:50:00,130.67,130.87,130.63,130.83,3093400.0,101.3871,101.5423,101.3561,101.5112,3093400.0
2011-07-28 09:55:00,130.83,130.84,130.66,130.79,2347200.0,101.5112,101.519,101.3793,101.4802,2347200.0
2011-07-28 10:00:00,130.8,130.89,130.48,130.76,4178800.0,101.488,101.5578,101.2397,101.4569,4178800.0
2011-07-28 10:05:00,130.75,131.01,130.72,131.0,3185000.0,101.4492,101.6509,101.4259,101.6431,3185000.0
2011-07-28 10:10:00,131.0,131.13,130.96,131.02,3916100.0,101.6431,101.744,101.6121,101.6587,3916100.0
2011-07-28 10:15:00,131.01,131.23,131.01,131.18,1987900.0,101.6509,101.8216,101.6509,101.7828,1987900.0
2011-07-28 10:20:00,131.19,131.23,130.98,131.02,2393800.0,101.7906,101.8216,101.6276,101.6587,2393800.0
2011-07-28 10:25:00,131.01,131.07,130.92,130.97,1761800.0,101.6509,101.6974,101.5811,101.6199,1761800.0
2011-07-28 10:30:00,130.97,131.09,130.96,130.98,1585100.0,101.6199,101.713,101.6121,101.6276,1585100.0
2011-07-28 10:35:00,130.98,131.0,130.85,130.95,2068100.0,101.6276,101.6431,101.5267,101.6043,2068100.0
2011-07-28 10:40:00,130.96,131.2,130.93,131.11,3215800.0,101.6121,101.7983,101.5888,101.7285,3215800.0
2011-07-28 10:45:00,131.11,131.18,130.98,131.14,2402200.0,101.7285,101.7828,101.6276,101.7518,2402200.0
2011-07-28 10:50:00,131.15,131.19,131.07,131.1,1710000.0,101.7595,101.7906,101.6974,101.7207,1710000.0
2011-07-28 10:55:00,131.12,131.16,131.04,131.16,948300.0,101.7362,101.7673,101.6742,101.7673,948300.0
2011-07-28 11:00:00,131.15,131.3,131.04,131.25,2170300.0,101.7595,101.8759,101.6742,101.8371,2170300.0
2011-07-28 11:05:00,131.26,131.4,131.21,131.37,4713900.0,101.8449,101.9535,101.8061,101.9302,4713900.0
2011-07-28 11:10:00,131.38,131.44,131.29,131.43,1379300.0,101.938,101.9845,101.8681,101.9768,1379300.0
2011-07-28 11:15:00,131.43,131.44,131.34,131.42,1306100.0,101.9768,101.9845,101.9069,101.969,1306100.0
2011-07-28 11:20:00,131.41,131.61,131.41,131.55,2517800.0,101.9613,102.1164,101.9613,102.0699,2517800.0
2011-07-28 11:25:00,131.56,131.72,131.55,131.65,1755400.0,102.0776,102.2018,102.0699,102.1475,1755400.0
2011-07-28 11:30:00,131.65,131.67,131.6,131.64,1446200.0,102.1475,102.163,102.1087,102.1397,1446200.0
2011-07-28 11:35:00,131.64,131.65,131.57,131.63,1293200.0,102.1397,102.1475,102.0854,102.132,1293200.0
2011-07-28 11:40:00,131.64,131.73,131.63,131.67,1356300.0,102.1397,102.2095,102.132,102.163,1356300.0
2011-07-28 11:45:00,131.67,131.7,131.57,131.58,1489000.0,102.163,102.1863,102.0854,102.0932,1489000.0
2011-07-28 11:50:00,131.58,131.64,131.5,131.59,1971500.0,102.0932,102.1397,102.0311,102.1009,1971500.0
2011-07-28 11:55:00,131.59,131.68,131.53,131.66,2443400.0,102.1009,102.1707,102.0544,102.1552,2443400.0
2011-07-28 12:00:00,131.67,131.77,131.63,131.68,1410900.0,102.163,102.2406,102.132,102.1707,1410900.0
2011-07-28 12:05:00,131.68,131.71,131.6,131.64,1747500.0,102.1707,102.194,102.1087,102.1397,1747500.0
2011-07-28 12:10:00,131.65,131.67,131.48,131.48,2217500.0,102.1475,102.163,102.0156,102.0156,2217500.0
2011-07-28 12:15:00,131.48,131.49,131.33,131.33,2234300.0,102.0156,102.0233,101.8992,101.8992,2234300.0
2011-07-28 12:20:00,131.33,131.43,131.3,131.43,1686100.0,101.8992,101.9768,101.8759,101.9768,1686100.0
2011-07-28 12:25:00,131.43,131.44,131.37,131.4,1045400.0,101.9768,101.9845,101.9302,101.9535,1045400.0
2011-07-28 12:30:00,131.4,131.48,131.37,131.43,830900.0,101.9535,102.0156,101.9302,101.9768,830900.0
2011-07-28 12:35:00,131.44,131.47,131.25,131.3,1499400.0,101.9845,102.0078,101.8371,101.8759,1499400.0
2011-07-28 12:40:00,131.3,131.37,131.26,131.3,1666200.0,101.8759,101.9302,101.8449,101.8759,1666200.0
2011-07-28 12:45:00,131.3,131.33,131.25,131.28,868500.0,101.8759,101.8992,101.8371,101.8604,868500.0
2011-07-28 12:50:00,131.29,131.36,131.2,131.36,1187700.0,101.8681,101.9225,101.7983,101.9225,1187700.0
2011-07-28 12:55:00,131.36,131.42,131.34,131.39,1255600.0,101.9225,101.969,101.9069,101.9457,1255600.0
2011-07-28 13:00:00,131.4,131.41,131.29,131.34,1248700.0,101.9535,101.9613,101.8681,101.9069,1248700.0
2011-07-28 13:05:00,131.34,131.38,131.32,131.32,319700.0,101.9069,101.938,101.8914,101.8914,319700.0
2011-07-28 13:10:00,131.33,131.48,131.29,131.36,2906400.0,101.8992,102.0156,101.8681,101.9225,2906400.0
2011-07-28 13:15:00,131.36,131.44,131.29,131.31,1669100.0,101.9225,101.9845,101.8681,101.8837,1669100.0
2011-07-28 13:20:00,131.31,131.33,131.14,131.17,1524600.0,101.8837,101.8992,101.7518,101.775,1524600.0
2011-07-28 13:25:00,131.18,131.32,131.16,131.28,1072000.0,101.7828,101.8914,101.7673,101.8604,1072000.0
2011-07-28 13:30:00,131.29,131.32,131.21,131.25,686300.0,101.8681,101.8914,101.8061,101.8371,686300.0
2011-07-28 13:35:00,131.25,131.36,131.25,131.36,1222300.0,101.8371,101.9225,101.8371,101.9225,1222300.0
2011-07-28 13:40:00,131.36,131.49,131.3,131.36,1558700.0,101.9225,102.0233,101.8759,101.9225,1558700.0
2011-07-28 13:45:00,131.36,131.39,131.25,131.33,1411000.0,101.9225,101.9457,101.8371,101.8992,1411000.0
2011-07-28 13:50:00,131.33,131.42,131.3,131.31,775700.0,101.8992,101.969,101.8759,101.8837,775700.0
2011-07-28 13:55:00,131.3,131.35,131.26,131.32,1031800.0,101.8759,101.9147,101.8449,101.8914,1031800.0
2011-07-28 14:00:00,131.33,131.35,131.23,131.23,610900.0,101.8992,101.9147,101.8216,101.8216,610900.0
2011-07-28 14:05:00,131.24,131.24,131.03,131.04,1964500.0,101.8294,101.8294,101.6664,101.6742,1964500.0
2011-07-28 14:10:00,131.04,131.05,130.88,130.98,2859800.0,101.6742,101.6819,101.55,101.6276,2859800.0
2011-07-28 14:15:00,130.98,131.1,130.97,130.97,1367200.0,101.6276,101.7207,101.6199,101.6199,1367200.0
2011-07-28 14:20:00,130.98,131.07,130.94,130.98,738800.0,101.6276,101.6974,101.5966,101.6276,738800.0
2011-07-28 14:25:00,130.99,130.99,130.82,130.89,2134100.0,101.6354,101.6354,101.5035,101.5578,2134100.0
2011-07-28 14:30:00,130.89,130.92,130.75,130.87,2459100.0,101.5578,101.5811,101.4492,101.5423,2459100.0
2011-07-28 14:35:00,130.87,130.9,130.73,130.75,1524900.0,101.5423,101.5655,101.4336,101.4492,1524900.0
2011-07-28 14:40:00,130.75,130.92,130.75,130.87,2099000.0,101.4492,101.5811,101.4492,101.5423,2099000.0
2011-07-28 14:45:00,130.87,130.93,130.82,130.91,894400.0,101.5423,101.5888,101.5035,101.5733,894400.0
2011-07-28 14:50:00,130.92,131.07,130.9,131.05,2281200.0,101.5811,101.6974,101.5655,101.6819,2281200.0
2011-07-28 14:55:00,131.05,131.05,130.86,130.91,916500.0,101.6819,101.6819,101.5345,101.5733,916500.0
2011-07-28 15:00:00,130.9,130.9,130.72,130.73,1197900.0,101.5655,101.5655,101.4259,101.4336,1197900.0
2011-07-28 15:05:00,130.73,130.85,130.67,130.75,1317200.0,101.4336,101.5267,101.3871,101.4492,1317200.0
2011-07-28 15:10:00,130.74,130.79,130.7,130.7,1097700.0,101.4414,101.4802,101.4104,101.4104,1097700.0
2011-07-28 15:15:00,130.7,130.73,130.57,130.69,1659400.0,101.4104,101.4336,101.3095,101.4026,1659400.0
2011-07-28 15:20:00,130.68,130.69,130.52,130.52,960300.0,101.3948,101.4026,101.2707,101.2707,960300.0
2011-07-28 15:25:00,130.52,130.59,130.33,130.36,2649900.0,101.2707,101.325,101.1233,101.1466,2649900.0
2011-07-28 15:30:00,130.35,130.44,130.25,130.25,3493400.0,101.1388,101.2086,101.0612,101.0612,3493400.0
2011-07-28 15:35:00,130.25,130.45,130.25,130.37,4002300.0,101.0612,101.2164,101.0612,101.1543,4002300.0
2011-07-28 15:40:00,130.37,130.38,130.09,130.1,6027400.0,101.1543,101.1621,100.9371,100.9448,6027400.0
2011-07-28 15:45:00,130.1,130.2,130.01,130.14,6357600.0,100.9448,101.0224,100.875,100.9759,6357600.0
2011-07-28 15:50:00,130.14,130.3,130.12,130.3,5884600.0,100.9759,101.1,100.9603,101.1,5884600.0
2011-07-28 15:55:00,130.29,130.3,130.17,130.22,8674100.0,101.0922,101.1,100.9991,101.0379,8674100.0
2011-07-29 09:30:00,128.9,128.95,128.7,128.87,8783800.0,100.0137,100.0525,99.8586,99.9905,8783800.0
2011-07-29 09:35:00,128.86,128.97,128.53,128.68,6085300.0,99.9827,100.0681,99.7267,99.843,6085300.0
2011-07-29 09:40:00,128.69,128.89,128.51,128.57,7115100.0,99.8508,100.006,99.7111,99.7577,7115100.0
2011-07-29 09:45:00,128.57,128.83,128.36,128.83,8700900.0,99.7577,99.9594,99.5948,99.9594,8700900.0
2011-07-29 09:50:00,128.82,128.99,128.71,128.88,5731100.0,99.9517,100.0836,99.8663,99.9982,5731100.0
2011-07-29 09:55:00,128.89,129.29,128.87,129.11,6594300.0,100.006,100.3163,99.9905,100.1767,6594300.0
2011-07-29 10:00:00,129.12,129.12,128.8,129.08,3756300.0,100.1844,100.1844,99.9362,100.1534,3756300.0
2011-07-29 10:05:00,129.08,129.42,129.07,129.29,4307500.0,100.1534,100.4172,100.1456,100.3163,4307500.0
2011-07-29 10:10:00,129.3,129.32,129.11,129.21,3354100.0,100.3241,100.3396,100.1767,100.2543,3354100.0
2011-07-29 10:15:00,129.21,129.28,128.97,129.04,4236600.0,100.2543,100.3086,100.0681,100.1224,4236600.0
2011-07-29 10:20:00,129.07,129.48,127.97,129.42,3674500.0,100.1456,100.4638,99.2922,100.4172,3674500.0
2011-07-29 10:25:00,129.42,129.43,129.15,129.31,4282300.0,100.4172,100.425,100.2077,100.3319,4282300.0
2011-07-29 10:30:00,129.31,129.4,129.15,129.35,3941000.0,100.3319,100.4017,100.2077,100.3629,3941000.0
2011-07-29 10:35:00,129.35,129.54,129.15,129.35,6136500.0,100.3629,100.5103,100.2077,100.3629,6136500.0
2011-07-29 10:40:00,129.36,129.39,129.1,129.26,3577900.0,100.3707,100.3939,100.1689,100.2931,3577900.0
2011-07-29 10:45:00,129.26,129.61,129.03,129.58,4676800.0,100.2931,100.5646,100.1146,100.5414,4676800.0
2011-07-29 10:50:00,129.59,129.93,129.42,129.92,6720600.0,100.5491,100.8129,100.4172,100.8052,6720600.0
2011-07-29 10:55:00,129.92,130.14,129.89,129.92,7881900.0,100.8052,100.9759,100.7819,100.8052,7881900.0
2011-07-29 11:00:00,129.93,129.96,129.25,129.85,2243200.0,100.8129,100.8362,100.2853,100.7508,2243200.0
2011-07-29 11:05:00,129.85,130.37,129.83,130.32,5061200.0,100.7508,101.1543,100.7353,101.1155,5061200.0
2011-07-29 11:10:00,130.32,130.42,130.13,130.16,3832600.0,101.1155,101.1931,100.9681,100.9914,3832600.0
2011-07-29 11:15:00,130.16,130.55,130.14,130.53,3020300.0,100.9914,101.294,100.9759,101.2785,3020300.0
2011-07-29 11:20:00,130.53,130.53,130.37,130.45,3191900.0,101.2785,101.2785,101.1543,101.2164,3191900.0
2011-07-29 11:25:00,130.45,130.52,130.1,130.1,3533100.0,101.2164,101.2707,100.9448,100.9448,3533100.0
2011-07-29 11:30:00,130.1,130.18,129.99,130.08,2695500.0,100.9448,101.0069,100.8595,100.9293,2695500.0
2011-07-29 11:35:00,130.07,130.11,129.97,130.0,2177800.0,100.9215,100.9526,100.844,100.8672,2177800.0
2011-07-29 11:40:00,130.0,130.2,129.97,130.13,2774600.0,100.8672,101.0224,100.844,100.9681,2774600.0
2011-07-29 11:45:00,130.12,130.2,129.87,129.93,2339700.0,100.9603,101.0224,100.7664,100.8129,2339700.0
2011-07-29 11:50:00,129.93,130.11,129.91,130.05,1646200.0,100.8129,100.9526,100.7974,100.906,1646200.0
2011-07-29 11:55:00,130.05,130.12,130.02,130.05,719700.0,100.906,100.9603,100.8828,100.906,719700.0
2011-07-29 12:00:00,130.05,130.13,129.81,129.88,3305200.0,100.906,100.9681,100.7198,100.7741,3305200.0
2011-07-29 12:05:00,129.88,130.14,129.75,129.94,3224500.0,100.7741,100.9759,100.6733,100.8207,3224500.0
2011-07-29 12:10:00,129.95,129.97,129.61,129.65,3087800.0,100.8284,100.844,100.5646,100.5957,3087800.0
2011-07-29 12:15:00,129.66,129.82,129.6,129.76,2669700.0,100.6034,100.7276,100.5569,100.681,2669700.0
2011-07-29 12:20:00,129.76,129.8,129.64,129.8,1513700.0,100.681,100.7121,100.5879,100.7121,1513700.0
2011-07-29 12:25:00,129.8,129.86,129.67,129.71,1163100.0,100.7121,100.7586,100.6112,100.6422,1163100.0
2011-07-29 12:30:00,129.71,129.81,129.53,129.58,1677600.0,100.6422,100.7198,100.5026,100.5414,1677600.0
2011-07-29 12:35:00,129.58,129.9,129.57,129.79,3009200.0,100.5414,100.7896,100.5336,100.7043,3009200.0
2011-07-29 12:40:00,129.79,129.91,129.75,129.85,903700.0,100.7043,100.7974,100.6733,100.7508,903700.0
2011-07-29 12:45:00,129.86,129.86,129.62,129.63,735500.0,100.7586,100.7586,100.5724,100.5801,735500.0
2011-07-29 12:50:00,129.63,129.69,129.54,129.57,1310900.0,100.5801,100.6267,100.5103,100.5336,1310900.0
2011-07-29 12:55:00,129.57,129.69,129.51,129.56,1177500.0,100.5336,100.6267,100.487,100.5258,1177500.0
2011-07-29 13:00:00,129.57,129.66,129.44,129.48,1741800.0,100.5336,100.6034,100.4327,100.4638,1741800.0
2011-07-29 13:05:00,129.49,129.72,129.46,129.72,1862400.0,100.4715,100.65,100.4482,100.65,1862400.0
2011-07-29 13:10:00,129.72,129.74,129.57,129.6,1155600.0,100.65,100.6655,100.5336,100.5569,1155600.0
2011-07-29 13:15:00,129.61,129.65,129.55,129.58,731600.0,100.5646,100.5957,100.5181,100.5414,731600.0
2011-07-29 13:20:00,129.58,129.81,129.58,129.81,1010700.0,100.5414,100.7198,100.5414,100.7198,1010700.0
2011-07-29 13:25:00,129.81,129.82,129.68,129.71,722400.0,100.7198,100.7276,100.6189,100.6422,722400.0
2011-07-29 13:30:00,129.7,129.79,129.59,129.76,1161000.0,100.6345,100.7043,100.5491,100.681,1161000.0
2011-07-29 13:35:00,129.77,129.86,129.71,129.85,1035900.0,100.6888,100.7586,100.6422,100.7508,1035900.0
2011-07-29 13:40:00,129.84,129.94,129.83,129.92,1397000.0,100.7431,100.8207,100.7353,100.8052,1397000.0
2011-07-29 13:45:00,129.92,130.05,129.9,130.0,2757400.0,100.8052,100.906,100.7896,100.8672,2757400.0
2011-07-29 13:50:00,130.0,130.05,129.86,129.86,1030100.0,100.8672,100.906,100.7586,100.7586,1030100.0
2011-07-29 13:55:00,129.86,130.02,129.86,129.97,939100.0,100.7586,100.8828,100.7586,100.844,939100.0
2011-07-29 14:00:00,129.97,130.01,129.85,129.99,1881300.0,100.844,100.875,100.7508,100.8595,1881300.0
2011-07-29 14:05:00,129.99,130.19,129.99,130.09,1752500.0,100.8595,101.0147,100.8595,100.9371,1752500.0
2011-07-29 14:10:00,130.09,130.12,129.93,129.95,1033900.0,100.9371,100.9603,100.8129,100.8284,1033900.0
2011-07-29 14:15:00,129.95,129.98,129.8,129.82,1833000.0,100.8284,100.8517,100.7121,100.7276,1833000.0
2011-07-29 14:20:00,129.81,129.88,129.73,129.86,1510600.0,100.7198,100.7741,100.6577,100.7586,1510600.0
2011-07-29 14:25:00,129.85,129.88,129.73,129.81,1105400.0,100.7508,100.7741,100.6577,100.7198,1105400.0
2011-07-29 14:30:00,129.8,129.86,129.7,129.82,1372700.0,100.7121,100.7586,100.6345,100.7276,1372700.0
2011-07-29 14:35:00,129.82,130.05,129.78,130.04,1475200.0,100.7276,100.906,100.6965,100.8983,1475200.0
2011-07-29 14:40:00,130.04,130.09,129.69,129.93,1766400.0,100.8983,100.9371,100.6267,100.8129,1766400.0
2011-07-29 14:45:00,129.92,129.94,129.86,129.89,841400.0,100.8052,100.8207,100.7586,100.7819,841400.0
2011-07-29 14:50:00,129.89,129.98,129.86,129.95,915500.0,100.7819,100.8517,100.7586,100.8284,915500.0
2011-07-29 14:55:00,129.95,130.04,129.77,129.79,1572700.0,100.8284,100.8983,100.6888,100.7043,1572700.0
2011-07-29 15:00:00,129.79,130.0,129.65,129.78,2463500.0,100.7043,100.8672,100.5957,100.6965,2463500.0
2011-07-29 15:05:00,129.78,129.91,129.76,129.9,730500.0,100.6965,100.7974,100.681,100.7896,730500.0
2011-07-29 15:10:00,129.91,129.94,129.78,129.81,1960200.0,100.7974,100.8207,100.6965,100.7198,1960200.0
2011-07-29 15:15:00,129.82,129.97,129.76,129.83,2038700.0,100.7276,100.844,100.681,100.7353,2038700.0
2011-07-29 15:20:00,129.83,129.85,129.63,129.64,1537000.0,100.7353,100.7508,100.5801,100.5879,1537000.0
2011-07-29 15:25:00,129.63,129.67,129.52,129.66,2845200.0,100.5801,100.6112,100.4948,100.6034,2845200.0
2011-07-29 15:30:00,129.65,129.66,129.46,129.54,2410400.0,100.5957,100.6034,100.4482,100.5103,2410400.0
2011-07-29 15:35:00,129.55,129.68,129.53,129.66,2120300.0,100.5181,100.6189,100.5026,100.6034,2120300.0
2011-07-29 15:40:00,129.66,129.74,129.58,129.61,3556900.0,100.6034,100.6655,100.5414,100.5646,3556900.0
2011-07-29 15:45:00,129.6,129.61,129.25,129.3,9164700.0,100.5569,100.5646,100.2853,100.3241,9164700.0
2011-07-29 15:50:00,129.3,129.47,129.23,129.47,6459400.0,100.3241,100.456,100.2698,100.456,6459400.0
2011-07-29 15:55:00,129.46,129.69,129.29,129.32,15064400.0,100.4482,100.6267,100.3163,100.3396,15064400.0
2011-08-01 09:30:00,130.84,130.96,130.51,130.53,9085500.0,101.519,101.6121,101.2629,101.2785,9085500.0
2011-08-01 09:35:00,130.53,130.54,130.27,130.47,6632200.0,101.2785,101.2862,101.0767,101.2319,6632200.0
2011-08-01 09:40:00,130.47,130.48,130.13,130.29,5105500.0,101.2319,101.2397,100.9681,101.0922,5105500.0
2011-08-01 09:45:00,130.28,130.31,129.85,129.97,5401400.0,101.0845,101.1078,100.7508,100.844,5401400.0
2011-08-01 09:50:00,129.97,129.98,129.72,129.75,3679200.0,100.844,100.8517,100.65,100.6733,3679200.0
2011-08-01 09:55:00,129.74,129.81,129.65,129.68,4221500.0,100.6655,100.7198,100.5957,100.6189,4221500.0
2011-08-01 10:00:00,129.65,129.68,128.07,128.24,17620800.0,100.5957,100.6189,99.3697,99.5016,17620800.0
2011-08-01 10:05:00,128.25,128.83,128.13,128.72,10250800.0,99.5094,99.9594,99.4163,99.8741,10250800.0
2011-08-01 10:10:00,128.72,128.8,128.42,128.65,6007900.0,99.8741,99.9362,99.6413,99.8198,6007900.0
2011-08-01 10:15:00,128.65,128.88,128.62,128.84,3509500.0,99.8198,99.9982,99.7965,99.9672,3509500.0
2011-08-01 10:20:00,128.83,129.09,128.75,128.83,5044700.0,99.9594,100.1612,99.8974,99.9594,5044700.0
2011-08-01 10:25:00,128.82,128.94,128.58,128.61,3166000.0,99.9517,100.0448,99.7655,99.7887,3166000.0
2011-08-01 10:30:00,128.6,128.75,128.5,128.56,3036300.0,99.781,99.8974,99.7034,99.7499,3036300.0
2011-08-01 10:35:00,128.56,128.78,128.56,128.75,1830600.0,99.7499,99.9206,99.7499,99.8974,1830600.0
2011-08-01 10:40:00,128.75,128.78,128.63,128.77,1392600.0,99.8974,99.9206,99.8042,99.9129,1392600.0
2011-08-01 10:45:00,128.77,128.93,128.7,128.78,2899700.0,99.9129,100.037,99.8586,99.9206,2899700.0
2011-08-01 10:50:00,128.79,128.86,128.62,128.64,2099300.0,99.9284,99.9827,99.7965,99.812,2099300.0
2011-08-01 10:55:00,128.65,128.7,128.5,128.54,3824300.0,99.8198,99.8586,99.7034,99.7344,3824300.0
2011-08-01 11:00:00,128.55,128.58,128.17,128.27,4338100.0,99.7422,99.7655,99.4473,99.5249,4338100.0
2011-08-01 11:05:00,128.27,128.37,128.08,128.37,4285800.0,99.5249,99.6025,99.3775,99.6025,4285800.0
2011-08-01 11:10:00,128.37,128.45,128.14,128.36,3964800.0,99.6025,99.6646,99.4241,99.5948,3964800.0
2011-08-01 11:15:00,128.37,128.44,128.24,128.25,2705500.0,99.6025,99.6568,99.5016,99.5094,2705500.0
2011-08-01 11:20:00,128.27,128.5,128.24,128.4,1952700.0,99.5249,99.7034,99.5016,99.6258,1952700.0
2011-08-01 11:25:00,128.4,128.59,128.35,128.49,2093200.0,99.6258,99.7732,99.587,99.6956,2093200.0
2011-08-01 11:30:00,128.49,128.52,128.08,128.11,3572100.0,99.6956,99.7189,99.3775,99.4008,3572100.0
2011-08-01 11:35:00,128.11,128.13,127.64,127.84,6852000.0,99.4008,99.4163,99.0361,99.1913,6852000.0
2011-08-01 11:40:00,127.84,127.94,127.73,127.84,2692700.0,99.1913,99.2689,99.1059,99.1913,2692700.0
2011-08-01 11:45:00,127.85,127.98,127.77,127.89,2858100.0,99.199,99.2999,99.137,99.2301,2858100.0
2011-08-01 11:50:00,127.9,127.95,127.81,127.86,2210400.0,99.2378,99.2766,99.168,99.2068,2210400.0
2011-08-01 11:55:00,127.86,127.86,127.61,127.69,3448800.0,99.2068,99.2068,99.0128,99.0749,3448800.0
2011-08-01 12:00:00,127.69,127.95,127.68,127.94,2038000.0,99.0749,99.2766,99.0671,99.2689,2038000.0
2011-08-01 12:05:00,127.94,127.95,127.62,127.79,2359100.0,99.2689,99.2766,99.0206,99.1525,2359100.0
2011-08-01 12:10:00,127.79,127.87,127.7,127.74,2321100.0,99.1525,99.2146,99.0827,99.1137,2321100.0
2011-08-01 12:15:00,127.75,127.83,127.58,127.65,4427500.0,99.1215,99.1835,98.9895,99.0439,4427500.0
2011-08-01 12:20:00,127.66,127.78,127.53,127.63,3044800.0,99.0516,99.1447,98.9508,99.0283,3044800.0
2011-08-01 12:25:00,127.63,127.91,127.63,127.88,1959000.0,99.0283,99.2456,99.0283,99.2223,1959000.0
2011-08-01 12:30:00,127.88,127.93,127.83,127.9,1500800.0,99.2223,99.2611,99.1835,99.2378,1500800.0
2011-08-01 12:35:00,127.89,127.97,127.87,127.94,1137800.0,99.2301,99.2922,99.2146,99.2689,1137800.0
2011-08-01 12:40:00,127.94,127.95,127.79,127.83,2435000.0,99.2689,99.2766,99.1525,99.1835,2435000.0
2011-08-01 12:45:00,127.84,127.98,127.76,127.94,1538000.0,99.1913,99.2999,99.1292,99.2689,1538000.0
2011-08-01 12:50:00,127.95,128.1,127.94,128.04,1875500.0,99.2766,99.393,99.2689,99.3465,1875500.0
2011-08-01 12:55:00,128.05,128.11,127.9,128.0,1629500.0,99.3542,99.4008,99.2378,99.3154,1629500.0
2011-08-01 13:00:00,127.99,128.11,127.94,128.04,1982000.0,99.3077,99.4008,99.2689,99.3465,1982000.0
2011-08-01 13:05:00,128.05,128.05,127.8,127.89,2400800.0,99.3542,99.3542,99.1602,99.2301,2400800.0
2011-08-01 13:10:00,127.88,127.92,127.82,127.89,1277600.0,99.2223,99.2534,99.1758,99.2301,1277600.0
2011-08-01 13:15:00,127.89,128.0,127.8,127.99,1481200.0,99.2301,99.3154,99.1602,99.3077,1481200.0
2011-08-01 13:20:00,127.99,128.09,127.98,128.0,1392200.0,99.3077,99.3853,99.2999,99.3154,1392200.0
2011-08-01 13:25:00,128.01,128.13,127.94,127.97,2174400.0,99.3232,99.4163,99.2689,99.2922,2174400.0
2011-08-01 13:30:00,127.96,128.11,127.95,128.06,1370300.0,99.2844,99.4008,99.2766,99.362,1370300.0
2011-08-01 13:35:00,128.06,128.13,128.01,128.1,1077700.0,99.362,99.4163,99.3232,99.393,1077700.0
2011-08-01 13:40:00,128.09,128.18,128.06,128.18,882300.0,99.3853,99.4551,99.362,99.4551,882300.0
2011-08-01 13:45:00,128.17,128.19,128.05,128.11,1216000.0,99.4473,99.4628,99.3542,99.4008,1216000.0
2011-08-01 13:50:00,128.11,128.19,128.09,128.13,1039800.0,99.4008,99.4628,99.3853,99.4163,1039800.0
2011-08-01 13:55:00,128.14,128.19,128.08,128.19,757500.0,99.4241,99.4628,99.3775,99.4628,757500.0
2011-08-01 14:00:00,128.19,128.19,128.1,128.11,817100.0,99.4628,99.4628,99.393,99.4008,817100.0
2011-08-01 14:05:00,128.11,128.12,127.94,127.94,1520000.0,99.4008,99.4085,99.2689,99.2689,1520000.0
2011-08-01 14:10:00,127.94,127.97,127.83,127.84,2681500.0,99.2689,99.2922,99.1835,99.1913,2681500.0
2011-08-01 14:15:00,127.84,127.96,127.73,127.92,2079000.0,99.1913,99.2844,99.1059,99.2534,2079000.0
2011-08-01 14:20:00,127.92,128.0,127.83,127.9,1706300.0,99.2534,99.3154,99.1835,99.2378,1706300.0
2011-08-01 14:25:00,127.89,127.93,127.83,127.89,1205200.0,99.2301,99.2611,99.1835,99.2301,1205200.0
2011-08-01 14:30:00,127.88,128.07,127.81,128.03,1224100.0,99.2223,99.3697,99.168,99.3387,1224100.0
2011-08-01 14:35:00,128.02,128.1,128.0,128.09,1453500.0,99.3309,99.393,99.3154,99.3853,1453500.0
2011-08-01 14:40:00,128.09,128.2,128.05,128.12,2057000.0,99.3853,99.4706,99.3542,99.4085,2057000.0
2011-08-01 14:45:00,128.12,128.31,128.11,128.24,2029500.0,99.4085,99.556,99.4008,99.5016,2029500.0
2011-08-01 14:50:00,128.25,128.38,128.14,128.38,1777700.0,99.5094,99.6103,99.4241,99.6103,1777700.0
2011-08-01 14:55:00,128.38,128.51,128.35,128.45,2301300.0,99.6103,99.7111,99.587,99.6646,2301300.0
2011-08-01 15:00:00,128.46,128.68,128.44,128.58,2907600.0,99.6723,99.843,99.6568,99.7655,2907600.0
2011-08-01 15:05:00,128.58,128.6,128.44,128.56,2474600.0,99.7655,99.781,99.6568,99.7499,2474600.0
2011-08-01 15:10:00,128.55,128.63,128.47,128.61,1734600.0,99.7422,99.8042,99.6801,99.7887,1734600.0
2011-08-01 15:15:00,128.62,128.67,128.39,128.55,2713900.0,99.7965,99.8353,99.618,99.7422,2713900.0
2011-08-01 15:20:00,128.55,128.75,128.52,128.72,2233600.0,99.7422,99.8974,99.7189,99.8741,2233600.0
2011-08-01 15:25:00,128.72,128.85,128.71,128.76,2827600.0,99.8741,99.9749,99.8663,99.9051,2827600.0
2011-08-01 15:30:00,128.77,128.83,128.52,128.53,2838400.0,99.9129,99.9594,99.7189,99.7267,2838400.0
2011-08-01 15:35:00,128.54,128.95,128.39,128.94,6562500.0,99.7344,100.0525,99.618,100.0448,6562500.0
2011-08-01 15:40:00,128.94,129.0,128.8,128.84,7255500.0,100.0448,100.0913,99.9362,99.9672,7255500.0
2011-08-01 15:45:00,128.84,128.98,128.8,128.89,4920100.0,99.9672,100.0758,99.9362,100.006,4920100.0
2011-08-01 15:50:00,128.88,128.99,128.48,128.62,7963000.0,99.9982,100.0836,99.6879,99.7965,7963000.0
2011-08-01 15:55:00,128.62,128.83,128.58,128.79,9738000.0,99.7965,99.9594,99.7655,99.9284,9738000.0
2011-08-02 09:30:00,127.8,128.0,127.77,127.93,4681300.0,99.1602,99.3154,99.137,99.2611,4681300.0
2011-08-02 09:35:00,127.93,128.08,127.89,128.07,3216700.0,99.2611,99.3775,99.2301,99.3697,3216700.0
2011-08-02 09:40:00,128.07,128.3,128.06,128.13,3424400.0,99.3697,99.5482,99.362,99.4163,3424400.0
2011-08-02 09:45:00,128.13,128.43,128.12,128.32,3384700.0,99.4163,99.6491,99.4085,99.5637,3384700.0
2011-08-02 09:50:00,128.31,128.43,128.08,128.16,3257000.0,99.556,99.6491,99.3775,99.4396,3257000.0
2011-08-02 09:55:00,128.16,128.42,128.11,128.35,3451100.0,99.4396,99.6413,99.4008,99.587,3451100.0
2011-08-02 10:00:00,128.36,128.5,128.27,128.33,4426300.0,99.5948,99.7034,99.5249,99.5715,4426300.0
2011-08-02 10:05:00,128.34,128.37,128.12,128.17,2604100.0,99.5792,99.6025,99.4085,99.4473,2604100.0
2011-08-02 10:10:00,128.17,128.36,128.16,128.17,2197400.0,99.4473,99.5948,99.4396,99.4473,2197400.0
2011-08-02 10:15:00,128.18,128.22,128.0,128.04,2785800.0,99.4551,99.4861,99.3154,99.3465,2785800.0
2011-08-02 10:20:00,128.05,128.15,127.92,128.07,2634700.0,99.3542,99.4318,99.2534,99.3697,2634700.0
2011-08-02 10:25:00,128.08,128.1,127.85,127.94,3835500.0,99.3775,99.393,99.199,99.2689,3835500.0
2011-08-02 10:30:00,127.94,127.95,127.81,127.91,2132100.0,99.2689,99.2766,99.168,99.2456,2132100.0
2011-08-02 10:35:00,127.91,128.08,127.88,128.01,2859100.0,99.2456,99.3775,99.2223,99.3232,2859100.0
2011-08-02 10:40:00,128.0,128.15,127.94,128.14,1663600.0,99.3154,99.4318,99.2689,99.4241,1663600.0
2011-08-02 10:45:00,128.14,128.15,127.92,127.93,2175000.0,99.4241,99.4318,99.2534,99.2611,2175000.0
2011-08-02 10:50:00,127.94,127.99,127.65,127.7,2815500.0,99.2689,99.3077,99.0439,99.0827,2815500.0
2011-08-02 10:55:00,127.7,127.74,127.6,127.67,2660900.0,99.0827,99.1137,99.0051,99.0594,2660900.0
2011-08-02 11:00:00,127.67,127.68,127.45,127.62,4199300.0,99.0594,99.0671,98.8887,99.0206,4199300.0
2011-08-02 11:05:00,127.62,127.73,127.54,127.54,2404600.0,99.0206,99.1059,98.9585,98.9585,2404600.0
2011-08-02 11:10:00,127.54,127.55,127.31,127.51,4816800.0,98.9585,98.9663,98.7801,98.9352,4816800.0
2011-08-02 11:15:00,127.51,127.58,127.39,127.41,2286700.0,98.9352,98.9895,98.8421,98.8576,2286700.0
2011-08-02 11:20:00,127.41,127.53,127.23,127.37,2671200.0,98.8576,98.9508,98.718,98.8266,2671200.0
2011-08-02 11:25:00,127.38,127.5,127.36,127.42,2109200.0,98.8344,98.9275,98.8189,98.8654,2109200.0
2011-08-02 11:30:00,127.42,127.56,127.37,127.41,2649700.0,98.8654,98.974,98.8266,98.8576,2649700.0
2011-08-02 11:35:00,127.41,127.52,127.39,127.39,2161200.0,98.8576,98.943,98.8421,98.8421,2161200.0
2011-08-02 11:40:00,127.39,127.41,127.24,127.32,2227300.0,98.8421,98.8576,98.7257,98.7878,2227300.0
2011-08-02 11:45:00,127.32,127.46,127.24,127.45,2816600.0,98.7878,98.8964,98.7257,98.8887,2816600.0
2011-08-02 11:50:00,127.46,127.56,127.4,127.48,2335300.0,98.8964,98.974,98.8499,98.912,2335300.0
2011-08-02 11:55:00,127.48,127.48,127.31,127.38,1816900.0,98.912,98.912,98.7801,98.8344,1816900.0
2011-08-02 12:00:00,127.39,127.41,127.25,127.26,1416000.0,98.8421,98.8576,98.7335,98.7413,1416000.0
2011-08-02 12:05:00,127.26,127.39,127.24,127.31,2096900.0,98.7413,98.8421,98.7257,98.7801,2096900.0
2011-08-02 12:10:00,127.31,127.36,127.21,127.35,1967100.0,98.7801,98.8189,98.7025,98.8111,1967100.0
2011-08-02 12:15:00,127.35,127.51,127.33,127.49,1980800.0,98.8111,98.9352,98.7956,98.9197,1980800.0
2011-08-02 12:20:00,127.49,127.66,127.48,127.57,2208900.0,98.9197,99.0516,98.912,98.9818,2208900.0
2011-08-02 12:25:00,127.57,127.58,127.49,127.53,1317700.0,98.9818,98.9895,98.9197,98.9508,1317700.0
2011-08-02 12:30:00,127.53,127.56,127.32,127.42,4885800.0,98.9508,98.974,98.7878,98.8654,4885800.0
2011-08-02 12:35:00,127.42,127.43,127.11,127.25,3180200.0,98.8654,98.8732,98.6249,98.7335,3180200.0
2011-08-02 12:40:00,127.25,127.42,127.17,127.2,2241200.0,98.7335,98.8654,98.6714,98.6947,2241200.0
2011-08-02 12:45:00,127.2,127.21,126.78,126.89,7267900.0,98.6947,98.7025,98.3688,98.4542,7267900.0
2011-08-02 12:50:00,126.89,126.96,126.7,126.71,4755100.0,98.4542,98.5085,98.3068,98.3145,4755100.0
2011-08-02 12:55:00,126.71,126.91,126.63,126.82,3769200.0,98.3145,98.4697,98.2524,98.3999,3769200.0
2011-08-02 13:00:00,126.81,127.11,126.8,126.99,4234600.0,98.3921,98.6249,98.3843,98.5318,4234600.0
2011-08-02 13:05:00,127.0,127.14,126.83,127.1,3188200.0,98.5395,98.6482,98.4076,98.6171,3188200.0
2011-08-02 13:10:00,127.1,127.12,126.88,126.92,1676700.0,98.6171,98.6326,98.4464,98.4775,1676700.0
2011-08-02 13:15:00,126.92,127.23,126.9,127.18,1996200.0,98.4775,98.718,98.4619,98.6792,1996200.0
2011-08-02 13:20:00,127.18,127.25,127.11,127.14,2257600.0,98.6792,98.7335,98.6249,98.6482,2257600.0
2011-08-02 13:25:00,127.15,127.2,127.03,127.05,1280600.0,98.6559,98.6947,98.5628,98.5783,1280600.0
2011-08-02 13:30:00,127.06,127.11,126.96,126.98,1466600.0,98.5861,98.6249,98.5085,98.524,1466600.0
2011-08-02 13:35:00,126.98,127.04,126.63,126.79,5923100.0,98.524,98.5706,98.2524,98.3766,5923100.0
2011-08-02 13:40:00,126.78,126.87,126.71,126.78,1630100.0,98.3688,98.4387,98.3145,98.3688,1630100.0
2011-08-02 13:45:00,126.75,126.88,126.61,126.75,2093600.0,98.3456,98.4464,98.2369,98.3456,2093600.0
2011-08-02 13:50:00,126.75,126.77,126.56,126.57,2592600.0,98.3456,98.3611,98.1981,98.2059,2592600.0
2011-08-02 13:55:00,126.59,126.6,126.3,126.43,4829500.0,98.2214,98.2292,97.9964,98.0973,4829500.0
2011-08-02 14:00:00,126.43,126.64,126.38,126.63,2621800.0,98.0973,98.2602,98.0585,98.2524,2621800.0
2011-08-02 14:05:00,126.63,126.7,126.51,126.55,2355200.0,98.2524,98.3068,98.1593,98.1904,2355200.0
2011-08-02 14:10:00,126.55,126.78,126.54,126.77,2238600.0,98.1904,98.3688,98.1826,98.3611,2238600.0
2011-08-02 14:15:00,126.77,126.89,126.69,126.87,2519700.0,98.3611,98.4542,98.299,98.4387,2519700.0
2011-08-02 14:20:00,126.86,126.96,126.74,126.75,3130400.0,98.4309,98.5085,98.3378,98.3456,3130400.0
2011-08-02 14:25:00,126.74,126.78,126.61,126.68,1603800.0,98.3378,98.3688,98.2369,98.2912,1603800.0
2011-08-02 14:30:00,126.68,126.71,126.5,126.58,1548800.0,98.2912,98.3145,98.1516,98.2136,1548800.0
2011-08-02 14:35:00,126.58,126.63,126.49,126.51,1130300.0,98.2136,98.2524,98.1438,98.1593,1130300.0
2011-08-02 14:40:00,126.51,126.53,126.36,126.45,1946300.0,98.1593,98.1749,98.0429,98.1128,1946300.0
2011-08-02 14:45:00,126.45,126.58,126.43,126.57,1929300.0,98.1128,98.2136,98.0973,98.2059,1929300.0
2011-08-02 14:50:00,126.57,126.78,126.52,126.77,2140700.0,98.2059,98.3688,98.1671,98.3611,2140700.0
2011-08-02 14:55:00,126.78,126.94,126.77,126.87,2549000.0,98.3688,98.493,98.3611,98.4387,2549000.0
2011-08-02 15:00:00,126.87,126.95,126.78,126.79,1927900.0,98.4387,98.5007,98.3688,98.3766,1927900.0
2011-08-02 15:05:00,126.8,126.92,126.79,126.84,1632700.0,98.3843,98.4775,98.3766,98.4154,1632700.0
2011-08-02 15:10:00,126.84,126.9,126.57,126.62,2916600.0,98.4154,98.4619,98.2059,98.2447,2916600.0
2011-08-02 15:15:00,126.61,126.78,126.54,126.58,2394400.0,98.2369,98.3688,98.1826,98.2136,2394400.0
2011-08-02 15:20:00,126.59,126.6,126.35,126.36,3520900.0,98.2214,98.2292,98.0352,98.0429,3520900.0
2011-08-02 15:25:00,126.37,126.37,126.13,126.27,9269900.0,98.0507,98.0507,97.8645,97.9731,9269900.0
2011-08-02 15:30:00,126.25,126.38,126.14,126.33,4620600.0,97.9576,98.0585,97.8723,98.0197,4620600.0
2011-08-02 15:35:00,126.33,126.35,126.19,126.28,3329600.0,98.0197,98.0352,97.911,97.9809,3329600.0
2011-08-02 15:40:00,126.28,126.29,125.86,125.94,11856600.0,97.9809,97.9886,97.655,97.7171,11856600.0
2011-08-02 15:45:00,125.93,126.12,125.9,125.92,7624600.0,97.7093,97.8567,97.686,97.7016,7624600.0
2011-08-02 15:50:00,125.93,125.93,125.58,125.67,11927700.0,97.7093,97.7093,97.4377,97.5076,11927700.0
2011-08-02 15:55:00,125.68,125.77,125.49,125.5,20528700.0,97.5153,97.5852,97.3679,97.3757,20528700.0
2011-08-03 09:30:00,125.66,125.82,125.52,125.66,7624000.0,97.4998,97.624,97.3912,97.4998,7624000.0
2011-08-03 09:35:00,125.66,125.79,125.44,125.48,5196800.0,97.4998,97.6007,97.3291,97.3602,5196800.0
2011-08-03 09:40:00,125.49,125.63,125.26,125.28,4476000.0,97.3679,97.4765,97.1895,97.205,4476000.0
2011-08-03 09:45:00,125.28,125.33,125.07,125.27,6705500.0,97.205,97.2438,97.042,97.1972,6705500.0
2011-08-03 09:50:00,125.28,125.52,125.21,125.4,3591500.0,97.205,97.3912,97.1507,97.2981,3591500.0
2011-08-03 09:55:00,125.4,125.63,125.32,125.61,3335800.0,97.2981,97.4765,97.236,97.461,3335800.0
2011-08-03 10:00:00,125.61,125.91,125.37,125.68,10928600.0,97.461,97.6938,97.2748,97.5153,10928600.0
2011-08-03 10:05:00,125.66,125.69,125.27,125.48,5102100.0,97.4998,97.5231,97.1972,97.3602,5102100.0
2011-08-03 10:10:00,125.48,125.58,125.15,125.31,3102200.0,97.3602,97.4377,97.1041,97.2283,3102200.0
2011-08-03 10:15:00,125.32,125.33,125.02,125.12,4852700.0,97.236,97.2438,97.0032,97.0808,4852700.0
2011-08-03 10:20:00,125.11,125.13,124.52,124.71,8137400.0,97.0731,97.0886,96.6153,96.7627,8137400.0
2011-08-03 10:25:00,124.72,124.92,124.66,124.81,4521200.0,96.7705,96.9257,96.7239,96.8403,4521200.0
2011-08-03 10:30:00,124.81,124.81,124.13,124.21,8397500.0,96.8403,96.8403,96.3127,96.3748,8397500.0
2011-08-03 10:35:00,124.22,124.36,123.53,123.9,13204000.0,96.3825,96.4911,95.8471,96.1342,13204000.0
2011-08-03 10:40:00,123.89,124.09,123.58,123.98,11014900.0,96.1265,96.2817,95.8859,96.1963,11014900.0
2011-08-03 10:45:00,123.98,124.09,123.83,124.04,6579400.0,96.1963,96.2817,96.0799,96.2429,6579400.0
2011-08-03 10:50:00,124.05,124.53,123.89,124.51,7090100.0,96.2506,96.623,96.1265,96.6075,7090100.0
2011-08-03 10:55:00,124.51,124.66,124.35,124.65,5704200.0,96.6075,96.7239,96.4834,96.7162,5704200.0
2011-08-03 11:00:00,124.61,124.98,124.59,124.64,7196800.0,96.6851,96.9722,96.6696,96.7084,7196800.0
2011-08-03 11:05:00,124.64,124.7,124.37,124.44,5959900.0,96.7084,96.755,96.4989,96.5532,5959900.0
2011-08-03 11:10:00,124.44,124.95,124.41,124.92,6290400.0,96.5532,96.9489,96.5299,96.9257,6290400.0
2011-08-03 11:15:00,124.92,125.37,124.78,125.2,6625600.0,96.9257,97.2748,96.817,97.1429,6625600.0
2011-08-03 11:20:00,125.21,125.25,124.95,125.0,5595300.0,97.1507,97.1817,96.9489,96.9877,5595300.0
2011-08-03 11:25:00,125.0,125.11,124.84,124.93,4400100.0,96.9877,97.0731,96.8636,96.9334,4400100.0
2011-08-03 11:30:00,124.93,125.12,124.87,125.05,4463700.0,96.9334,97.0808,96.8869,97.0265,4463700.0
2011-08-03 11:35:00,125.04,125.28,124.99,125.15,4096300.0,97.0188,97.205,96.98,97.1041,4096300.0
2011-08-03 11:40:00,125.15,125.15,124.7,124.75,4773000.0,97.1041,97.1041,96.755,96.7937,4773000.0
2011-08-03 11:45:00,124.75,124.88,124.7,124.86,2799000.0,96.7937,96.8946,96.755,96.8791,2799000.0
2011-08-03 11:50:00,124.85,125.02,124.8,124.99,2310500.0,96.8713,97.0032,96.8325,96.98,2310500.0
2011-08-03 11:55:00,124.98,125.11,124.85,124.89,2476100.0,96.9722,97.0731,96.8713,96.9024,2476100.0
2011-08-03 12:00:00,124.89,124.92,124.45,124.57,4408800.0,96.9024,96.9257,96.561,96.6541,4408800.0
2011-08-03 12:05:00,124.58,124.68,124.47,124.63,3232200.0,96.6618,96.7394,96.5765,96.7006,3232200.0
2011-08-03 12:10:00,124.62,124.66,124.53,124.59,1438200.0,96.6929,96.7239,96.623,96.6696,1438200.0
2011-08-03 12:15:00,124.59,124.59,124.29,124.31,2667100.0,96.6696,96.6696,96.4368,96.4524,2667100.0
2011-08-03 12:20:00,124.31,124.39,124.19,124.39,2423000.0,96.4524,96.5144,96.3592,96.5144,2423000.0
2011-08-03 12:25:00,124.38,124.44,124.3,124.41,2695700.0,96.5067,96.5532,96.4446,96.5299,2695700.0
2011-08-03 12:30:00,124.41,124.43,124.28,124.42,1544100.0,96.5299,96.5455,96.4291,96.5377,1544100.0
2011-08-03 12:35:00,124.43,124.74,124.41,124.68,2080300.0,96.5455,96.786,96.5299,96.7394,2080300.0
2011-08-03 12:40:00,124.67,124.7,124.55,124.69,1445000.0,96.7317,96.755,96.6386,96.7472,1445000.0
2011-08-03 12:45:00,124.69,124.75,124.61,124.75,698100.0,96.7472,96.7937,96.6851,96.7937,698100.0
2011-08-03 12:50:00,124.75,124.93,124.71,124.76,2255200.0,96.7937,96.9334,96.7627,96.8015,2255200.0
2011-08-03 12:55:00,124.76,124.8,124.65,124.74,1491500.0,96.8015,96.8325,96.7162,96.786,1491500.0
2011-08-03 13:00:00,124.75,124.76,124.5,124.52,2025000.0,96.7937,96.8015,96.5998,96.6153,2025000.0
2011-08-03 13:05:00,124.5,124.61,124.47,124.56,1720800.0,96.5998,96.6851,96.5765,96.6463,1720800.0
2011-08-03 13:10:00,124.55,124.79,124.49,124.72,1653600.0,96.6386,96.8248,96.592,96.7705,1653600.0
2011-08-03 13:15:00,124.72,124.81,124.67,124.73,1034100.0,96.7705,96.8403,96.7317,96.7782,1034100.0
2011-08-03 13:20:00,124.72,125.0,124.66,124.95,2895300.0,96.7705,96.9877,96.7239,96.9489,2895300.0
2011-08-03 13:25:00,124.95,124.97,124.79,124.95,1191600.0,96.9489,96.9644,96.8248,96.9489,1191600.0
2011-08-03 13:30:00,124.95,125.4,124.94,125.38,4163900.0,96.9489,97.2981,96.9412,97.2826,4163900.0
2011-08-03 13:35:00,125.38,125.55,125.26,125.54,3455400.0,97.2826,97.4145,97.1895,97.4067,3455400.0
2011-08-03 13:40:00,125.54,125.8,125.46,125.73,4897500.0,97.4067,97.6084,97.3446,97.5541,4897500.0
2011-08-03 13:45:00,125.72,126.04,125.72,125.81,5339400.0,97.5464,97.7947,97.5464,97.6162,5339400.0
2011-08-03 13:50:00,125.81,125.82,125.57,125.68,3096900.0,97.6162,97.624,97.43,97.5153,3096900.0
2011-08-03 13:55:00,125.69,125.73,125.51,125.62,2173400.0,97.5231,97.5541,97.3834,97.4688,2173400.0
2011-08-03 14:00:00,125.62,125.9,125.61,125.88,3375900.0,97.4688,97.686,97.461,97.6705,3375900.0
2011-08-03 14:05:00,125.89,125.92,125.57,125.6,2341500.0,97.6783,97.7016,97.43,97.4533,2341500.0
2011-08-03 14:10:00,125.61,125.91,125.61,125.9,1522900.0,97.461,97.6938,97.461,97.686,1522900.0
2011-08-03 14:15:00,125.9,125.92,125.52,125.52,2692100.0,97.686,97.7016,97.3912,97.3912,2692100.0
2011-08-03 14:20:00,125.52,125.71,125.39,125.54,2318800.0,97.3912,97.5386,97.2903,97.4067,2318800.0
2011-08-03 14:25:00,125.54,125.62,125.22,125.3,4050500.0,97.4067,97.4688,97.1584,97.2205,4050500.0
2011-08-03 14:30:00,125.32,125.46,125.16,125.23,2449100.0,97.236,97.3446,97.1119,97.1662,2449100.0
2011-08-03 14:35:00,125.22,125.34,125.18,125.3,2042000.0,97.1584,97.2515,97.1274,97.2205,2042000.0
2011-08-03 14:40:00,125.31,125.54,125.26,125.37,2473200.0,97.2283,97.4067,97.1895,97.2748,2473200.0
2011-08-03 14:45:00,125.38,125.51,125.19,125.51,2558500.0,97.2826,97.3834,97.1351,97.3834,2558500.0
2011-08-03 14:50:00,125.5,125.54,125.1,125.53,1967400.0,97.3757,97.4067,97.0653,97.399,1967400.0
2011-08-03 14:55:00,125.52,125.73,125.43,125.62,2420400.0,97.3912,97.5541,97.3214,97.4688,2420400.0
2011-08-03 15:00:00,125.63,125.83,125.58,125.77,4245200.0,97.4765,97.6317,97.4377,97.5852,4245200.0
2011-08-03 15:05:00,125.77,125.81,125.41,125.43,2169100.0,97.5852,97.6162,97.3058,97.3214,2169100.0
2011-08-03 15:10:00,125.42,125.69,125.39,125.47,3628200.0,97.3136,97.5231,97.2903,97.3524,3628200.0
2011-08-03 15:15:00,125.46,125.94,125.46,125.91,5451600.0,97.3446,97.7171,97.3446,97.6938,5451600.0
2011-08-03 15:20:00,125.92,126.14,125.85,126.13,7754900.0,97.7016,97.8723,97.6472,97.8645,7754900.0
2011-08-03 15:25:00,126.13,126.23,125.94,125.97,4505800.0,97.8645,97.9421,97.7171,97.7403,4505800.0
2011-08-03 15:30:00,125.97,126.03,125.77,125.82,4049900.0,97.7403,97.7869,97.5852,97.624,4049900.0
2011-08-03 15:35:00,125.83,125.95,125.72,125.94,4020600.0,97.6317,97.7248,97.5464,97.7171,4020600.0
2011-08-03 15:40:00,125.95,126.19,125.86,125.94,4333100.0,97.7248,97.911,97.655,97.7171,4333100.0
2011-08-03 15:45:00,125.96,126.09,125.86,126.0,4431200.0,97.7326,97.8335,97.655,97.7636,4431200.0
2011-08-03 15:50:00,125.98,126.2,125.97,126.08,4241500.0,97.7481,97.9188,97.7403,97.8257,4241500.0
2011-08-03 15:55:00,126.08,126.31,126.0,126.2,9390900.0,97.8257,98.0042,97.7636,97.9188,9390900.0
2011-08-04 09:30:00,124.42,124.6,124.16,124.47,8407200.0,96.5377,96.6774,96.336,96.5765,8407200.0
2011-08-04 09:35:00,124.45,124.62,124.26,124.33,5154600.0,96.561,96.6929,96.4136,96.4679,5154600.0
2011-08-04 09:40:00,124.32,124.58,124.09,124.1,5183000.0,96.4601,96.6618,96.2817,96.2894,5183000.0
2011-08-04 09:45:00,124.1,124.38,123.86,123.89,6902600.0,96.2894,96.5067,96.1032,96.1265,6902600.0
2011-08-04 09:50:00,123.89,124.07,123.74,124.07,5265100.0,96.1265,96.2661,96.0101,96.2661,5265100.0
2011-08-04 09:55:00,124.07,124.3,124.04,124.16,4921200.0,96.2661,96.4446,96.2429,96.336,4921200.0
2011-08-04 10:00:00,124.16,124.37,124.07,124.12,4174200.0,96.336,96.4989,96.2661,96.3049,4174200.0
2011-08-04 10:05:00,124.11,124.22,123.96,124.02,4124300.0,96.2972,96.3825,96.1808,96.2273,4124300.0
2011-08-04 10:10:00,124.02,124.03,123.69,123.95,3855400.0,96.2273,96.2351,95.9713,96.173,3855400.0
2011-08-04 10:15:00,123.95,123.95,123.49,123.49,4961300.0,96.173,96.173,95.8161,95.8161,4961300.0
2011-08-04 10:20:00,123.5,123.91,123.47,123.83,5262700.0,95.8239,96.142,95.8006,96.0799,5262700.0
2011-08-04 10:25:00,123.84,124.16,123.83,123.89,5064200.0,96.0877,96.336,96.0799,96.1265,5064200.0
2011-08-04 10:30:00,123.89,124.19,123.83,124.06,3928900.0,96.1265,96.3592,96.0799,96.2584,3928900.0
2011-08-04 10:35:00,124.06,124.15,123.84,123.94,2500600.0,96.2584,96.3282,96.0877,96.1653,2500600.0
2011-08-04 10:40:00,123.95,123.95,123.48,123.61,5365600.0,96.173,96.173,95.8084,95.9092,5365600.0
2011-08-04 10:45:00,123.61,123.62,123.21,123.56,8306500.0,95.9092,95.917,95.5989,95.8704,8306500.0
2011-08-04 10:50:00,123.57,123.58,123.19,123.28,5715800.0,95.8782,95.8859,95.5833,95.6532,5715800.0
2011-08-04 10:55:00,123.27,123.29,123.03,123.19,9148500.0,95.6454,95.6609,95.4592,95.5833,9148500.0
2011-08-04 11:00:00,123.19,123.38,122.83,123.27,8929500.0,95.5833,95.7308,95.304,95.6454,8929500.0
2011-08-04 11:05:00,123.26,123.45,123.17,123.28,4948600.0,95.6377,95.7851,95.5678,95.6532,4948600.0
2011-08-04 11:10:00,123.27,123.31,122.96,123.11,4622100.0,95.6454,95.6764,95.4049,95.5213,4622100.0
2011-08-04 11:15:00,123.11,123.45,123.05,123.37,4650800.0,95.5213,95.7851,95.4747,95.723,4650800.0
2011-08-04 11:20:00,123.38,123.46,122.72,122.74,6103600.0,95.7308,95.7928,95.2187,95.2342,6103600.0
2011-08-04 11:25:00,122.75,122.96,122.61,122.67,6000300.0,95.2419,95.4049,95.1333,95.1799,6000300.0
2011-08-04 11:30:00,122.67,123.06,122.62,123.03,5347600.0,95.1799,95.4825,95.1411,95.4592,5347600.0
2011-08-04 11:35:00,123.06,123.06,122.83,122.88,2654800.0,95.4825,95.4825,95.304,95.3428,2654800.0
2011-08-04 11:40:00,122.89,122.9,122.36,122.52,8190300.0,95.3506,95.3583,94.9393,95.0635,8190300.0
2011-08-04 11:45:00,122.52,122.56,121.76,122.03,13974300.0,95.0635,95.0945,94.4738,94.6833,13974300.0
2011-08-04 11:50:00,122.03,122.28,121.87,122.22,6599900.0,94.6833,94.8773,94.5592,94.8307,6599900.0
2011-08-04 11:55:00,122.23,122.42,122.2,122.41,4907000.0,94.8385,94.9859,94.8152,94.9781,4907000.0
2011-08-04 12:00:00,122.42,122.67,122.25,122.64,6467800.0,94.9859,95.1799,94.854,95.1566,6467800.0
2011-08-04 12:05:00,122.65,122.73,122.32,122.48,5304200.0,95.1644,95.2264,94.9083,95.0325,5304200.0
2011-08-04 12:10:00,122.47,122.89,122.4,122.76,4831000.0,95.0247,95.3506,94.9704,95.2497,4831000.0
2011-08-04 12:15:00,122.76,122.83,122.64,122.68,3757600.0,95.2497,95.304,95.1566,95.1876,3757600.0
2011-08-04 12:20:00,122.68,122.87,122.62,122.64,3352500.0,95.1876,95.3351,95.1411,95.1566,3352500.0
2011-08-04 12:25:00,122.62,122.95,122.44,122.85,3797200.0,95.1411,95.3971,95.0014,95.3195,3797200.0
2011-08-04 12:30:00,122.86,123.19,122.86,123.14,4220700.0,95.3273,95.5833,95.3273,95.5445,4220700.0
2011-08-04 12:35:00,123.15,123.16,122.89,123.12,2609300.0,95.5523,95.5601,95.3506,95.529,2609300.0
2011-08-04 12:40:00,123.11,123.19,123.0,123.14,1900800.0,95.5213,95.5833,95.4359,95.5445,1900800.0
2011-08-04 12:45:00,123.14,123.33,123.13,123.26,2436100.0,95.5445,95.692,95.5368,95.6377,2436100.0
2011-08-04 12:50:00,123.26,123.28,123.0,123.11,3007300.0,95.6377,95.6532,95.4359,95.5213,3007300.0
2011-08-04 12:55:00,123.12,123.17,122.84,122.86,2748500.0,95.529,95.5678,95.3118,95.3273,2748500.0
2011-08-04 13:00:00,122.86,123.16,122.79,122.86,3292300.0,95.3273,95.5601,95.273,95.3273,3292300.0
2011-08-04 13:05:00,122.87,123.02,122.85,122.93,1579600.0,95.3351,95.4514,95.3195,95.3816,1579600.0
2011-08-04 13:10:00,122.93,122.95,122.53,122.71,3628300.0,95.3816,95.3971,95.0712,95.2109,3628300.0
2011-08-04 13:15:00,122.72,122.8,122.63,122.71,1499700.0,95.2187,95.2807,95.1488,95.2109,1499700.0
2011-08-04 13:20:00,122.71,122.91,122.7,122.79,2123500.0,95.2109,95.3661,95.2031,95.273,2123500.0
2011-08-04 13:25:00,122.79,123.04,122.77,122.97,1648100.0,95.273,95.467,95.2575,95.4126,1648100.0
2011-08-04 13:30:00,122.98,123.0,122.74,122.78,1318400.0,95.4204,95.4359,95.2342,95.2652,1318400.0
2011-08-04 13:35:00,122.77,122.8,122.64,122.73,2786100.0,95.2575,95.2807,95.1566,95.2264,2786100.0
2011-08-04 13:40:00,122.74,122.8,122.4,122.44,2741100.0,95.2342,95.2807,94.9704,95.0014,2741100.0
2011-08-04 13:45:00,122.44,122.45,122.19,122.37,4418500.0,95.0014,95.0092,94.8074,94.9471,4418500.0
2011-08-04 13:50:00,122.37,122.48,122.31,122.31,1885600.0,94.9471,95.0325,94.9005,94.9005,1885600.0
2011-08-04 13:55:00,122.31,122.55,122.19,122.36,3782500.0,94.9005,95.0868,94.8074,94.9393,3782500.0
2011-08-04 14:00:00,122.37,122.43,121.98,122.2,5365300.0,94.9471,94.9937,94.6445,94.8152,5365300.0
2011-08-04 14:05:00,122.2,122.24,121.95,122.12,2925600.0,94.8152,94.8462,94.6212,94.7531,2925600.0
2011-08-04 14:10:00,122.11,122.15,121.77,121.94,3354200.0,94.7454,94.7764,94.4816,94.6135,3354200.0
2011-08-04 14:15:00,121.93,122.07,121.58,121.74,6488800.0,94.6057,94.7143,94.3341,94.4583,6488800.0
2011-08-04 14:20:00,121.74,121.87,121.57,121.69,5995300.0,94.4583,94.5592,94.3264,94.4195,5995300.0
2011-08-04 14:25:00,121.69,121.71,121.35,121.57,7683400.0,94.4195,94.435,94.1557,94.3264,7683400.0
2011-08-04 14:30:00,121.57,122.11,121.45,122.05,6332200.0,94.3264,94.7454,94.2333,94.6988,6332200.0
2011-08-04 14:35:00,122.04,122.23,121.97,122.16,6532900.0,94.6911,94.8385,94.6367,94.7842,6532900.0
2011-08-04 14:40:00,122.16,122.35,122.09,122.2,4416400.0,94.7842,94.9316,94.7298,94.8152,4416400.0
2011-08-04 14:45:00,122.21,122.45,122.05,122.25,3361000.0,94.823,95.0092,94.6988,94.854,3361000.0
2011-08-04 14:50:00,122.25,122.3,122.12,122.15,2645100.0,94.854,94.8928,94.7531,94.7764,2645100.0
2011-08-04 14:55:00,122.16,122.16,121.89,122.01,4981900.0,94.7842,94.7842,94.5747,94.6678,4981900.0
2011-08-04 15:00:00,122.0,122.18,121.82,122.12,6416500.0,94.66,94.7997,94.5204,94.7531,6416500.0
2011-08-04 15:05:00,122.12,122.47,122.11,122.29,5674300.0,94.7531,95.0247,94.7454,94.885,5674300.0
2011-08-04 15:10:00,122.29,122.38,121.97,121.98,3113600.0,94.885,94.9549,94.6367,94.6445,3113600.0
2011-08-04 15:15:00,121.98,122.06,121.52,121.62,7537800.0,94.6445,94.7066,94.2876,94.3652,7537800.0
2011-08-04 15:20:00,121.63,121.76,121.43,121.52,6032900.0,94.3729,94.4738,94.2178,94.2876,6032900.0
2011-08-04 15:25:00,121.52,121.7,121.11,121.12,8666300.0,94.2876,94.4272,93.9695,93.9772,8666300.0
2011-08-04 15:30:00,121.15,121.31,120.95,121.17,9543600.0,94.0005,94.1246,93.8453,94.016,9543600.0
2011-08-04 15:35:00,121.17,121.51,121.0,121.31,9404000.0,94.016,94.2798,93.8841,94.1246,9404000.0
2011-08-04 15:40:00,121.31,121.34,120.61,120.69,11922100.0,94.1246,94.1479,93.5815,93.6436,11922100.0
2011-08-04 15:45:00,120.69,120.88,120.52,120.7,15010100.0,93.6436,93.791,93.5117,93.6513,15010100.0
2011-08-04 15:50:00,120.69,120.73,120.06,120.34,15238000.0,93.6436,93.6746,93.1548,93.372,15238000.0
2011-08-04 15:55:00,120.33,120.5,120.12,120.2,21395300.0,93.3643,93.4962,93.2013,93.2634,21395300.0
2011-08-05 09:30:00,121.76,122.07,121.57,121.94,10737000.0,94.4738,94.7143,94.3264,94.6135,10737000.0
2011-08-05 09:35:00,121.94,122.05,121.35,121.64,7891800.0,94.6135,94.6988,94.1557,94.3807,7891800.0
2011-08-05 09:40:00,121.63,121.72,121.01,121.15,6465900.0,94.3729,94.4428,93.8919,94.0005,6465900.0
2011-08-05 09:45:00,121.14,121.39,120.84,120.85,7495000.0,93.9927,94.1867,93.76,93.7677,7495000.0
2011-08-05 09:50:00,120.85,120.95,119.13,119.29,22389000.0,93.7677,93.8453,92.4332,92.5573,22389000.0
2011-08-05 09:55:00,119.28,119.79,119.01,119.07,17698300.0,92.5496,92.9453,92.3401,92.3866,17698300.0
2011-08-05 10:00:00,119.07,119.53,118.81,119.36,16400700.0,92.3866,92.7435,92.1849,92.6116,16400700.0
2011-08-05 10:05:00,119.34,120.02,119.21,120.02,11812600.0,92.5961,93.1237,92.4953,93.1237,11812600.0
2011-08-05 10:10:00,120.02,120.11,119.41,119.68,13324100.0,93.1237,93.1936,92.6504,92.8599,13324100.0
2011-08-05 10:15:00,119.68,120.43,119.59,120.29,9573900.0,92.8599,93.4419,92.7901,93.3332,9573900.0
2011-08-05 10:20:00,120.29,120.71,120.23,120.63,7072000.0,93.3332,93.6591,93.2867,93.597,7072000.0
2011-08-05 10:25:00,120.63,120.82,120.35,120.39,6307000.0,93.597,93.7445,93.3798,93.4108,6307000.0
2011-08-05 10:30:00,120.4,120.41,119.88,120.08,5335100.0,93.4186,93.4263,93.0151,93.1703,5335100.0
2011-08-05 10:35:00,120.08,120.32,119.75,120.11,4718200.0,93.1703,93.3565,92.9142,93.1936,4718200.0
2011-08-05 10:40:00,120.12,120.12,119.64,119.71,5137100.0,93.2013,93.2013,92.8289,92.8832,5137100.0
2011-08-05 10:45:00,119.72,119.74,119.31,119.6,6403600.0,92.891,92.9065,92.5728,92.7979,6403600.0
2011-08-05 10:50:00,119.59,119.84,119.39,119.64,4533200.0,92.7901,92.9841,92.6349,92.8289,4533200.0
2011-08-05 10:55:00,119.65,119.95,119.44,119.95,3556100.0,92.8366,93.0694,92.6737,93.0694,3556100.0
2011-08-05 11:00:00,119.94,119.95,119.31,119.41,3813000.0,93.0617,93.0694,92.5728,92.6504,3813000.0
2011-08-05 11:05:00,119.42,119.47,119.12,119.3,5213600.0,92.6582,92.697,92.4254,92.5651,5213600.0
2011-08-05 11:10:00,119.3,119.39,118.82,118.85,6944700.0,92.5651,92.6349,92.1927,92.2159,6944700.0
2011-08-05 11:15:00,118.84,118.96,118.46,118.72,9681900.0,92.2082,92.3013,91.9133,92.1151,9681900.0
2011-08-05 11:20:00,118.72,118.75,118.32,118.65,5704900.0,92.1151,92.1383,91.8047,92.0607,5704900.0
2011-08-05 11:25:00,118.66,119.58,118.6,118.97,11738300.0,92.0685,92.7823,92.022,92.309,11738300.0
2011-08-05 11:30:00,118.96,119.35,118.75,119.16,7260400.0,92.3013,92.6039,92.1383,92.4565,7260400.0
2011-08-05 11:35:00,119.16,119.29,118.66,118.68,4758500.0,92.4565,92.5573,92.0685,92.084,4758500.0
2011-08-05 11:40:00,118.68,118.83,118.37,118.73,4973400.0,92.084,92.2004,91.8435,92.1228,4973400.0
2011-08-05 11:45:00,118.73,118.77,117.85,117.9,8466900.0,92.1228,92.1539,91.44,91.4788,8466900.0
2011-08-05 11:50:00,117.91,118.07,117.83,117.93,9432200.0,91.4866,91.6107,91.4245,91.5021,9432200.0
2011-08-05 11:55:00,117.93,117.93,116.86,117.21,12286100.0,91.5021,91.5021,90.6719,90.9434,12286100.0
2011-08-05 12:00:00,117.21,117.66,117.06,117.43,8571100.0,90.9434,91.2926,90.8271,91.1141,8571100.0
2011-08-05 12:05:00,117.42,117.95,117.27,117.94,6934300.0,91.1064,91.5176,90.99,91.5099,6934300.0
2011-08-05 12:10:00,117.94,118.71,117.86,118.66,14849700.0,91.5099,92.1073,91.4478,92.0685,14849700.0
2011-08-05 12:15:00,118.65,119.73,118.57,118.95,14926200.0,92.0607,92.8987,91.9987,92.2935,14926200.0
2011-08-05 12:20:00,118.96,119.3,118.54,119.25,9550300.0,92.3013,92.5651,91.9754,92.5263,9550300.0
2011-08-05 12:25:00,119.26,119.39,118.7,118.83,7681700.0,92.534,92.6349,92.0995,92.2004,7681700.0
2011-08-05 12:30:00,118.83,119.29,118.64,119.26,7125800.0,92.2004,92.5573,92.053,92.534,7125800.0
2011-08-05 12:35:00,119.26,120.22,119.2,120.02,12435200.0,92.534,93.2789,92.4875,93.1237,12435200.0
2011-08-05 12:40:00,120.01,120.53,119.55,120.39,10822600.0,93.116,93.5194,92.7591,93.4108,10822600.0
2011-08-05 12:45:00,120.4,121.23,120.14,120.95,10528700.0,93.4186,94.0626,93.2168,93.8453,10528700.0
2011-08-05 12:50:00,120.95,121.53,120.7,120.87,10856600.0,93.8453,94.2953,93.6513,93.7832,10856600.0
2011-08-05 12:55:00,120.87,121.18,120.67,120.95,7394000.0,93.7832,94.0238,93.6281,93.8453,7394000.0
2011-08-05 13:00:00,120.95,121.34,120.4,120.4,6263700.0,93.8453,94.1479,93.4186,93.4186,6263700.0
2011-08-05 13:05:00,120.43,120.85,119.94,120.51,9831000.0,93.4419,93.7677,93.0617,93.5039,9831000.0
2011-08-05 13:10:00,120.52,120.97,120.45,120.77,3020000.0,93.5117,93.8608,93.4574,93.7057,3020000.0
2011-08-05 13:15:00,120.77,121.26,120.72,121.24,3739300.0,93.7057,94.0859,93.6669,94.0703,3739300.0
2011-08-05 13:20:00,121.24,121.41,121.13,121.14,4035300.0,94.0703,94.2022,93.985,93.9927,4035300.0
2011-08-05 13:25:00,121.15,121.26,121.01,121.17,3666700.0,94.0005,94.0859,93.8919,94.016,3666700.0
2011-08-05 13:30:00,121.16,121.34,120.87,120.89,2934600.0,94.0083,94.1479,93.7832,93.7988,2934600.0
2011-08-05 13:35:00,120.89,120.93,120.57,120.66,3986200.0,93.7988,93.8298,93.5505,93.6203,3986200.0
2011-08-05 13:40:00,120.66,120.91,120.35,120.83,3730200.0,93.6203,93.8143,93.3798,93.7522,3730200.0
2011-08-05 13:45:00,120.83,121.14,120.52,121.07,3661600.0,93.7522,93.9927,93.5117,93.9384,3661600.0
2011-08-05 13:50:00,121.07,121.75,121.01,121.57,7949800.0,93.9384,94.466,93.8919,94.3264,7949800.0
2011-08-05 13:55:00,121.57,121.66,121.12,121.33,3863300.0,94.3264,94.3962,93.9772,94.1402,3863300.0
2011-08-05 14:00:00,121.33,121.4,120.92,121.09,3657100.0,94.1402,94.1945,93.822,93.9539,3657100.0
2011-08-05 14:05:00,121.09,121.3,120.69,120.74,3860400.0,93.9539,94.1169,93.6436,93.6824,3860400.0
2011-08-05 14:10:00,120.73,120.86,120.39,120.79,4422200.0,93.6746,93.7755,93.4108,93.7212,4422200.0
2011-08-05 14:15:00,120.79,120.89,120.55,120.87,2154800.0,93.7212,93.7988,93.535,93.7832,2154800.0
2011-08-05 14:20:00,120.87,121.21,120.81,121.01,2447600.0,93.7832,94.0471,93.7367,93.8919,2447600.0
2011-08-05 14:25:00,121.0,121.01,120.69,120.77,2859200.0,93.8841,93.8919,93.6436,93.7057,2859200.0
2011-08-05 14:30:00,120.78,120.84,120.57,120.66,2305200.0,93.7134,93.76,93.5505,93.6203,2305200.0
2011-08-05 14:35:00,120.66,121.09,120.62,121.07,2301000.0,93.6203,93.9539,93.5893,93.9384,2301000.0
2011-08-05 14:40:00,121.07,121.08,120.8,120.96,2093300.0,93.9384,93.9462,93.7289,93.8531,2093300.0
2011-08-05 14:45:00,120.96,120.96,120.52,120.52,3247400.0,93.8531,93.8531,93.5117,93.5117,3247400.0
2011-08-05 14:50:00,120.53,120.56,120.1,120.34,6095100.0,93.5194,93.5427,93.1858,93.372,6095100.0
2011-08-05 14:55:00,120.34,120.43,120.01,120.36,6789400.0,93.372,93.4419,93.116,93.3875,6789400.0
2011-08-05 15:00:00,120.35,120.54,119.83,119.89,6103800.0,93.3798,93.5272,92.9763,93.0229,6103800.0
2011-08-05 15:05:00,119.9,119.9,118.98,119.31,10160500.0,93.0306,93.0306,92.3168,92.5728,10160500.0
2011-08-05 15:10:00,119.31,119.92,119.12,119.71,6369800.0,92.5728,93.0461,92.4254,92.8832,6369800.0
2011-08-05 15:15:00,119.71,119.89,119.46,119.53,3851600.0,92.8832,93.0229,92.6892,92.7435,3851600.0
2011-08-05 15:20:00,119.54,120.05,119.47,119.88,4935700.0,92.7513,93.147,92.697,93.0151,4935700.0
2011-08-05 15:25:00,119.89,120.0,119.15,119.18,4991500.0,93.0229,93.1082,92.4487,92.472,4991500.0
2011-08-05 15:30:00,119.17,119.69,119.17,119.62,4997700.0,92.4642,92.8677,92.4642,92.8134,4997700.0
2011-08-05 15:35:00,119.61,120.28,119.53,120.23,6049600.0,92.8056,93.3255,92.7435,93.2867,6049600.0
2011-08-05 15:40:00,120.22,120.46,120.17,120.37,7335200.0,93.2789,93.4651,93.2401,93.3953,7335200.0
2011-08-05 15:45:00,120.37,120.38,119.86,120.01,8246800.0,93.3953,93.4031,92.9996,93.116,8246800.0
2011-08-05 15:50:00,120.01,120.41,119.91,120.41,7715900.0,93.116,93.4263,93.0384,93.4263,7715900.0
2011-08-05 15:55:00,120.41,120.45,120.03,120.03,12915100.0,93.4263,93.4574,93.1315,93.1315,12915100.0
2011-08-08 09:30:00,116.92,117.91,116.74,117.91,13976700.0,90.7184,91.4866,90.5788,91.4866,13976700.0
2011-08-08 09:35:00,117.89,118.35,117.66,118.13,10422400.0,91.4711,91.828,91.2926,91.6573,10422400.0
2011-08-08 09:40:00,118.13,118.24,117.73,117.86,9729500.0,91.6573,91.7426,91.3469,91.4478,9729500.0
2011-08-08 09:45:00,117.86,117.87,117.31,117.34,9398000.0,91.4478,91.4555,91.021,91.0443,9398000.0
2011-08-08 09:50:00,117.34,117.75,117.14,117.36,8718500.0,91.0443,91.3624,90.8891,91.0598,8718500.0
2011-08-08 09:55:00,117.36,117.7,117.15,117.56,7780700.0,91.0598,91.3236,90.8969,91.215,7780700.0
2011-08-08 10:00:00,117.56,117.83,117.29,117.29,6406700.0,91.215,91.4245,91.0055,91.0055,6406700.0
2011-08-08 10:05:00,117.3,117.52,117.15,117.37,5705500.0,91.0133,91.184,90.8969,91.0676,5705500.0
2011-08-08 10:10:00,117.37,117.4,116.96,116.96,5160100.0,91.0676,91.0909,90.7495,90.7495,5160100.0
2011-08-08 10:15:00,116.96,117.01,116.27,116.53,12542600.0,90.7495,90.7883,90.2141,90.4158,12542600.0
2011-08-08 10:20:00,116.54,116.58,116.2,116.38,8044100.0,90.4236,90.4546,90.1598,90.2994,8044100.0
2011-08-08 10:25:00,116.38,116.42,115.64,115.79,11742300.0,90.2994,90.3305,89.7253,89.8417,11742300.0
2011-08-08 10:30:00,115.79,116.12,115.51,115.75,10098700.0,89.8417,90.0977,89.6244,89.8106,10098700.0
2011-08-08 10:35:00,115.75,115.85,115.27,115.83,11514800.0,89.8106,89.8882,89.4382,89.8727,11514800.0
2011-08-08 10:40:00,115.84,116.25,115.72,116.04,10192600.0,89.8805,90.1986,89.7874,90.0356,10192600.0
2011-08-08 10:45:00,116.04,116.46,115.68,116.45,8810700.0,90.0356,90.3615,89.7563,90.3538,8810700.0
2011-08-08 10:50:00,116.45,116.48,116.13,116.17,4933900.0,90.3538,90.377,90.1055,90.1365,4933900.0
2011-08-08 10:55:00,116.17,116.3,115.69,115.81,5419300.0,90.1365,90.2374,89.7641,89.8572,5419300.0
2011-08-08 11:00:00,115.81,116.13,115.6,116.13,5691200.0,89.8572,90.1055,89.6942,90.1055,5691200.0
2011-08-08 11:05:00,116.11,116.96,116.03,116.87,9098600.0,90.09,90.7495,90.0279,90.6796,9098600.0
2011-08-08 11:10:00,116.88,117.33,116.71,116.86,8098000.0,90.6874,91.0366,90.5555,90.6719,8098000.0
2011-08-08 11:15:00,116.85,117.0,116.62,116.71,7905300.0,90.6641,90.7805,90.4857,90.5555,7905300.0
2011-08-08 11:20:00,116.71,116.76,115.53,116.47,5820500.0,90.5555,90.5943,89.6399,90.3693,5820500.0
2011-08-08 11:25:00,116.47,116.61,116.25,116.4,5066400.0,90.3693,90.4779,90.1986,90.315,5066400.0
2011-08-08 11:30:00,116.42,116.42,115.98,116.19,7050400.0,90.3305,90.3305,89.9891,90.152,7050400.0
2011-08-08 11:35:00,116.19,116.26,116.0,116.22,3780800.0,90.152,90.2063,90.0046,90.1753,3780800.0
2011-08-08 11:40:00,116.21,116.43,116.06,116.17,3465600.0,90.1675,90.3382,90.0512,90.1365,3465600.0
2011-08-08 11:45:00,116.12,116.54,115.97,116.52,4049100.0,90.0977,90.4236,89.9813,90.4081,4049100.0
2011-08-08 11:50:00,116.5,116.65,116.3,116.52,3149700.0,90.3926,90.5089,90.2374,90.4081,3149700.0
2011-08-08 11:55:00,116.52,116.61,116.23,116.31,3609600.0,90.4081,90.4779,90.1831,90.2451,3609600.0
2011-08-08 12:00:00,116.31,116.31,115.78,115.78,4333600.0,90.2451,90.2451,89.8339,89.8339,4333600.0
2011-08-08 12:05:00,115.79,116.05,115.65,116.0,3317800.0,89.8417,90.0434,89.733,90.0046,3317800.0
2011-08-08 12:10:00,115.99,116.24,115.94,116.12,2685300.0,89.9968,90.1908,89.9581,90.0977,2685300.0
2011-08-08 12:15:00,116.12,116.12,115.62,115.66,2735800.0,90.0977,90.0977,89.7098,89.7408,2735800.0
2011-08-08 12:20:00,115.66,116.04,115.45,115.85,4369700.0,89.7408,90.0356,89.5779,89.8882,4369700.0
2011-08-08 12:25:00,115.86,115.89,115.49,115.55,2461300.0,89.896,89.9193,89.6089,89.6555,2461300.0
2011-08-08 12:30:00,115.55,115.74,115.47,115.62,2942400.0,89.6555,89.8029,89.5934,89.7098,2942400.0
2011-08-08 12:35:00,115.64,115.74,115.42,115.43,2905600.0,89.7253,89.8029,89.5546,89.5623,2905600.0
2011-08-08 12:40:00,115.43,116.0,115.39,115.71,4987500.0,89.5623,90.0046,89.5313,89.7796,4987500.0
2011-08-08 12:45:00,115.71,115.99,115.55,115.92,4469300.0,89.7796,89.9968,89.6555,89.9425,4469300.0
2011-08-08 12:50:00,115.93,116.08,115.76,115.84,3116300.0,89.9503,90.0667,89.8184,89.8805,3116300.0
2011-08-08 12:55:00,115.84,115.94,115.57,115.61,2242000.0,89.8805,89.9581,89.671,89.702,2242000.0
2011-08-08 13:00:00,115.61,116.01,115.58,115.71,2601000.0,89.702,90.0124,89.6787,89.7796,2601000.0
2011-08-08 13:05:00,115.7,115.83,115.43,115.46,4088800.0,89.7718,89.8727,89.5623,89.5856,4088800.0
2011-08-08 13:10:00,115.46,115.62,115.08,115.21,5890600.0,89.5856,89.7098,89.2908,89.3916,5890600.0
2011-08-08 13:15:00,115.21,115.48,115.02,115.36,4956100.0,89.3916,89.6011,89.2442,89.508,4956100.0
2011-08-08 13:20:00,115.37,115.67,115.22,115.58,4118400.0,89.5158,89.7486,89.3994,89.6787,4118400.0
2011-08-08 13:25:00,115.58,115.72,115.49,115.49,3034700.0,89.6787,89.7874,89.6089,89.6089,3034700.0
2011-08-08 13:30:00,115.5,115.57,115.3,115.41,2525000.0,89.6167,89.671,89.4615,89.5468,2525000.0
2011-08-08 13:35:00,115.41,115.48,114.78,114.81,7487400.0,89.5468,89.6011,89.058,89.0813,7487400.0
2011-08-08 13:40:00,114.82,114.99,114.59,114.66,5489100.0,89.089,89.2209,88.9106,88.9649,5489100.0
2011-08-08 13:45:00,114.66,114.76,114.3,114.58,7043800.0,88.9649,89.0425,88.6856,88.9028,7043800.0
2011-08-08 13:50:00,114.58,115.05,114.37,114.78,8587400.0,88.9028,89.2675,88.7399,89.058,8587400.0
2011-08-08 13:55:00,114.77,114.93,114.08,114.13,8176400.0,89.0502,89.1744,88.5149,88.5537,8176400.0
2011-08-08 14:00:00,114.13,114.84,114.01,114.77,9328100.0,88.5537,89.1046,88.4606,89.0502,9328100.0
2011-08-08 14:05:00,114.76,114.77,114.09,114.3,7338700.0,89.0425,89.0502,88.5226,88.6856,7338700.0
2011-08-08 14:10:00,114.3,114.63,113.83,113.88,7085700.0,88.6856,88.9416,88.3209,88.3597,7085700.0
2011-08-08 14:15:00,113.87,114.65,113.24,113.67,9964900.0,88.3519,88.9571,87.8631,88.1968,9964900.0
2011-08-08 14:20:00,113.66,113.78,112.76,112.97,10068300.0,88.189,88.2821,87.4907,87.6536,10068300.0
2011-08-08 14:25:00,112.96,113.27,112.02,113.19,17211800.0,87.6459,87.8864,86.9165,87.8243,17211800.0
2011-08-08 14:30:00,113.19,113.81,112.9,113.7,11708800.0,87.8243,88.3054,87.5993,88.22,11708800.0
2011-08-08 14:35:00,113.71,114.04,113.28,113.43,10210000.0,88.2278,88.4838,87.8942,88.0105,10210000.0
2011-08-08 14:40:00,113.43,113.87,113.3,113.7,5577700.0,88.0105,88.3519,87.9097,88.22,5577700.0
2011-08-08 14:45:00,113.7,113.79,113.05,113.26,6613000.0,88.22,88.2899,87.7157,87.8786,6613000.0
2011-08-08 14:50:00,113.19,113.53,113.16,113.35,4202100.0,87.8243,88.0881,87.801,87.9485,4202100.0
2011-08-08 14:55:00,113.35,113.39,112.9,113.19,6349100.0,87.9485,87.9795,87.5993,87.8243,6349100.0
2011-08-08 15:00:00,113.18,113.47,113.12,113.45,5472900.0,87.8166,88.0416,87.77,88.0261,5472900.0
2011-08-08 15:05:00,113.45,114.23,113.29,114.16,8205200.0,88.0261,88.6313,87.9019,88.5769,8205200.0
2011-08-08 15:10:00,114.18,114.7,113.84,114.68,12395000.0,88.5925,88.9959,88.3287,88.9804,12395000.0
2011-08-08 15:15:00,114.67,115.47,114.37,115.07,14375000.0,88.9727,89.5934,88.7399,89.283,14375000.0
2011-08-08 15:20:00,115.08,115.09,114.65,115.0,8653400.0,89.2908,89.2985,88.9571,89.2287,8653400.0
2011-08-08 15:25:00,115.0,115.02,114.03,114.05,9086800.0,89.2287,89.2442,88.4761,88.4916,9086800.0
2011-08-08 15:30:00,114.05,114.22,113.5,113.66,8210500.0,88.4916,88.6235,88.0649,88.189,8210500.0
2011-08-08 15:35:00,113.66,113.86,113.36,113.72,9198100.0,88.189,88.3442,87.9562,88.2356,9198100.0
2011-08-08 15:40:00,113.73,113.88,113.13,113.21,10845800.0,88.2433,88.3597,87.7778,87.8398,10845800.0
2011-08-08 15:45:00,113.23,113.28,112.32,112.6,15363900.0,87.8554,87.8942,87.1493,87.3665,15363900.0
2011-08-08 15:50:00,112.6,113.22,112.35,112.94,13416800.0,87.3665,87.8476,87.1726,87.6303,13416800.0
2011-08-08 15:55:00,112.93,112.95,112.25,112.28,20033500.0,87.6226,87.6381,87.095,87.1183,20033500.0
2011-08-09 09:30:00,114.06,114.31,113.47,113.6,13088600.0,88.4994,88.6933,88.0416,88.1424,13088600.0
2011-08-09 09:35:00,113.6,113.87,113.23,113.27,11623400.0,88.1424,88.3519,87.8554,87.8864,11623400.0
2011-08-09 09:40:00,113.27,113.34,112.14,112.35,13087500.0,87.8864,87.9407,87.0096,87.1726,13087500.0
2011-08-09 09:45:00,112.36,113.14,112.35,112.89,9595900.0,87.1803,87.7855,87.1726,87.5916,9595900.0
2011-08-09 09:50:00,112.89,113.64,112.86,113.51,8914100.0,87.5916,88.1735,87.5683,88.0726,8914100.0
2011-08-09 09:55:00,113.51,114.26,113.46,114.14,9697000.0,88.0726,88.6545,88.0338,88.5614,9697000.0
2011-08-09 10:00:00,114.14,114.83,114.05,114.6,13447600.0,88.5614,89.0968,88.4916,88.9183,13447600.0
2011-08-09 10:05:00,114.61,114.88,114.07,114.41,11402200.0,88.9261,89.1356,88.5071,88.7709,11402200.0
2011-08-09 10:10:00,114.41,114.84,114.16,114.84,7675500.0,88.7709,89.1046,88.5769,89.1046,7675500.0
2011-08-09 10:15:00,114.83,114.89,114.3,114.66,6557200.0,89.0968,89.1434,88.6856,88.9649,6557200.0
2011-08-09 10:20:00,114.66,114.69,114.21,114.46,7005400.0,88.9649,88.9882,88.6157,88.8097,7005400.0
2011-08-09 10:25:00,114.45,114.99,114.45,114.96,7288600.0,88.802,89.2209,88.802,89.1977,7288600.0
2011-08-09 10:30:00,114.96,115.23,114.85,115.23,5894700.0,89.1977,89.4072,89.1123,89.4072,5894700.0
2011-08-09 10:35:00,115.23,115.27,114.79,114.79,6081000.0,89.4072,89.4382,89.0658,89.0658,6081000.0
2011-08-09 10:40:00,114.79,114.88,114.54,114.61,6283900.0,89.0658,89.1356,88.8718,88.9261,6283900.0
2011-08-09 10:45:00,114.6,115.3,114.6,115.1,7085100.0,88.9183,89.4615,88.9183,89.3063,7085100.0
2011-08-09 10:50:00,115.11,115.29,114.84,115.0,5848400.0,89.3141,89.4537,89.1046,89.2287,5848400.0
2011-08-09 10:55:00,114.99,115.22,114.83,114.89,6446400.0,89.2209,89.3994,89.0968,89.1434,6446400.0
2011-08-09 11:00:00,114.9,114.91,114.28,114.29,9705200.0,89.1511,89.1589,88.6701,88.6778,9705200.0
2011-08-09 11:05:00,114.3,114.67,114.24,114.41,5504600.0,88.6856,88.9727,88.639,88.7709,5504600.0
2011-08-09 11:10:00,114.41,114.43,113.94,114.21,7296200.0,88.7709,88.7864,88.4062,88.6157,7296200.0
2011-08-09 11:15:00,114.21,114.52,114.19,114.45,3860100.0,88.6157,88.8563,88.6002,88.802,3860100.0
2011-08-09 11:20:00,114.46,114.68,114.42,114.48,3699500.0,88.8097,88.9804,88.7787,88.8252,3699500.0
2011-08-09 11:25:00,114.49,114.99,114.45,114.96,4412100.0,88.833,89.2209,88.802,89.1977,4412100.0
2011-08-09 11:30:00,114.98,115.06,114.72,114.82,3255900.0,89.2132,89.2753,89.0115,89.089,3255900.0
2011-08-09 11:35:00,114.82,114.89,114.64,114.72,3056200.0,89.089,89.1434,88.9494,89.0115,3056200.0
2011-08-09 11:40:00,114.71,114.92,114.63,114.82,2662100.0,89.0037,89.1666,88.9416,89.089,2662100.0
2011-08-09 11:45:00,114.83,114.87,114.58,114.59,2973100.0,89.0968,89.1278,88.9028,88.9106,2973100.0
2011-08-09 11:50:00,114.59,115.03,114.59,115.02,2281500.0,88.9106,89.252,88.9106,89.2442,2281500.0
2011-08-09 11:55:00,115.03,115.37,115.02,115.22,4408100.0,89.252,89.5158,89.2442,89.3994,4408100.0
2011-08-09 12:00:00,115.23,115.46,115.21,115.23,4442600.0,89.4072,89.5856,89.3916,89.4072,4442600.0
2011-08-09 12:05:00,115.23,115.39,115.03,115.3,3369200.0,89.4072,89.5313,89.252,89.4615,3369200.0
2011-08-09 12:10:00,115.29,115.35,115.07,115.16,3692800.0,89.4537,89.5003,89.283,89.3528,3692800.0
2011-08-09 12:15:00,115.17,115.22,115.05,115.18,1992600.0,89.3606,89.3994,89.2675,89.3684,1992600.0
2011-08-09 12:20:00,115.18,115.37,115.09,115.33,1985300.0,89.3684,89.5158,89.2985,89.4848,1985300.0
2011-08-09 12:25:00,115.34,115.36,115.06,115.14,2266400.0,89.4925,89.508,89.2753,89.3373,2266400.0
2011-08-09 12:30:00,115.15,115.2,115.09,115.19,1772100.0,89.3451,89.3839,89.2985,89.3761,1772100.0
2011-08-09 12:35:00,115.19,115.37,115.17,115.28,1863900.0,89.3761,89.5158,89.3606,89.446,1863900.0
2011-08-09 12:40:00,115.27,115.3,115.11,115.17,1494600.0,89.4382,89.4615,89.3141,89.3606,1494600.0
2011-08-09 12:45:00,115.17,115.18,114.9,114.91,2575600.0,89.3606,89.3684,89.1511,89.1589,2575600.0
2011-08-09 12:50:00,114.91,114.93,114.69,114.92,2869200.0,89.1589,89.1744,88.9882,89.1666,2869200.0
2011-08-09 12:55:00,114.92,114.96,114.62,114.62,2751400.0,89.1666,89.1977,88.9339,88.9339,2751400.0
2011-08-09 13:00:00,114.62,114.63,114.35,114.51,4453300.0,88.9339,88.9416,88.7244,88.8485,4453300.0
2011-08-09 13:05:00,114.51,114.8,114.4,114.73,2267600.0,88.8485,89.0735,88.7632,89.0192,2267600.0
2011-08-09 13:10:00,114.73,114.89,114.65,114.88,1853400.0,89.0192,89.1434,88.9571,89.1356,1853400.0
2011-08-09 13:15:00,114.88,114.91,114.69,114.69,1512500.0,89.1356,89.1589,88.9882,88.9882,1512500.0
2011-08-09 13:20:00,114.7,114.79,114.65,114.67,1413700.0,88.9959,89.0658,88.9571,88.9727,1413700.0
2011-08-09 13:25:00,114.66,114.79,114.55,114.59,1947500.0,88.9649,89.0658,88.8795,88.9106,1947500.0
2011-08-09 13:30:00,114.59,114.71,114.39,114.44,3098200.0,88.9106,89.0037,88.7554,88.7942,3098200.0
2011-08-09 13:35:00,114.44,114.54,114.23,114.27,2725900.0,88.7942,88.8718,88.6313,88.6623,2725900.0
2011-08-09 13:40:00,114.27,114.45,114.2,114.39,2837000.0,88.6623,88.802,88.608,88.7554,2837000.0
2011-08-09 13:45:00,114.39,114.41,113.95,114.11,3399000.0,88.7554,88.7709,88.414,88.5382,3399000.0
2011-08-09 13:50:00,114.1,114.2,113.69,113.72,4479500.0,88.5304,88.608,88.2123,88.2356,4479500.0
2011-08-09 13:55:00,113.72,114.07,113.51,113.93,6471200.0,88.2356,88.5071,88.0726,88.3985,6471200.0
2011-08-09 14:00:00,113.93,114.17,113.82,113.82,3679000.0,88.3985,88.5847,88.3131,88.3131,3679000.0
2011-08-09 14:05:00,113.83,113.84,113.48,113.67,5052300.0,88.3209,88.3287,88.0493,88.1968,5052300.0
2011-08-09 14:10:00,113.67,113.83,113.52,113.64,4558200.0,88.1968,88.3209,88.0804,88.1735,4558200.0
2011-08-09 14:15:00,113.63,114.93,113.46,113.75,10981500.0,88.1657,89.1744,88.0338,88.2588,10981500.0
2011-08-09 14:20:00,113.76,113.82,111.78,112.45,37028700.0,88.2666,88.3131,86.7303,87.2502,37028700.0
2011-08-09 14:25:00,112.42,113.69,112.41,113.43,16501600.0,87.2269,88.2123,87.2191,88.0105,16501600.0
2011-08-09 14:30:00,113.43,114.02,112.64,112.76,10955600.0,88.0105,88.4683,87.3976,87.4907,10955600.0
2011-08-09 14:35:00,112.76,113.02,111.83,111.9,13824400.0,87.4907,87.6924,86.7691,86.8234,13824400.0
2011-08-09 14:40:00,111.89,111.92,110.3,110.37,24352400.0,86.8157,86.8389,85.582,85.6363,24352400.0
2011-08-09 14:45:00,110.36,111.91,110.27,111.43,19133500.0,85.6285,86.8312,85.5587,86.4587,19133500.0
2011-08-09 14:50:00,111.42,112.89,111.37,112.17,12896100.0,86.451,87.5916,86.4122,87.0329,12896100.0
2011-08-09 14:55:00,112.17,112.43,111.65,111.9,11187000.0,87.0329,87.2346,86.6294,86.8234,11187000.0
2011-08-09 15:00:00,111.89,112.69,111.28,112.51,10665800.0,86.8157,87.4364,86.3424,87.2967,10665800.0
2011-08-09 15:05:00,112.51,112.79,112.24,112.45,7834600.0,87.2967,87.514,87.0872,87.2502,7834600.0
2011-08-09 15:10:00,112.45,113.85,112.38,113.65,11862900.0,87.2502,88.3364,87.1958,88.1812,11862900.0
2011-08-09 15:15:00,113.64,114.71,113.58,114.28,13282400.0,88.1735,89.0037,88.1269,88.6701,13282400.0
2011-08-09 15:20:00,114.28,114.34,113.66,114.09,9915600.0,88.6701,88.7166,88.189,88.5226,9915600.0
2011-08-09 15:25:00,114.08,114.7,113.75,114.49,9312400.0,88.5149,88.9959,88.2588,88.833,9312400.0
2011-08-09 15:30:00,114.48,114.63,113.87,114.22,6434600.0,88.8252,88.9416,88.3519,88.6235,6434600.0
2011-08-09 15:35:00,114.22,114.54,113.85,114.5,7026300.0,88.6235,88.8718,88.3364,88.8408,7026300.0
2011-08-09 15:40:00,114.51,115.48,114.42,115.3,11572000.0,88.8485,89.6011,88.7787,89.4615,11572000.0
2011-08-09 15:45:00,115.29,116.09,115.22,115.91,14919500.0,89.4537,90.0744,89.3994,89.9348,14919500.0
2011-08-09 15:50:00,115.91,116.35,115.73,116.24,9499700.0,89.9348,90.2762,89.7951,90.1908,9499700.0
2011-08-09 15:55:00,116.25,117.5,116.22,117.48,24051500.0,90.1986,91.1685,90.1753,91.1529,24051500.0
2011-08-10 09:30:00,115.26,115.38,114.24,114.28,10982100.0,89.4304,89.5235,88.639,88.6701,10982100.0
2011-08-10 09:35:00,114.26,114.74,114.02,114.72,12393600.0,88.6545,89.027,88.4683,89.0115,12393600.0
2011-08-10 09:40:00,114.72,115.17,114.34,115.16,9516900.0,89.0115,89.3606,88.7166,89.3528,9516900.0
2011-08-10 09:45:00,115.16,115.44,114.84,115.18,10692900.0,89.3528,89.5701,89.1046,89.3684,10692900.0
2011-08-10 09:50:00,115.18,115.27,114.58,114.71,7172600.0,89.3684,89.4382,88.9028,89.0037,7172600.0
2011-08-10 09:55:00,114.71,115.09,114.17,114.2,9191000.0,89.0037,89.2985,88.5847,88.608,9191000.0
2011-08-10 10:00:00,114.19,114.47,113.44,114.18,11568100.0,88.6002,88.8175,88.0183,88.5925,11568100.0
2011-08-10 10:05:00,114.18,114.71,113.96,113.96,7940000.0,88.5925,89.0037,88.4218,88.4218,7940000.0
2011-08-10 10:10:00,113.96,114.0,113.13,113.76,11706300.0,88.4218,88.4528,87.7778,88.2666,11706300.0
2011-08-10 10:15:00,113.74,113.94,113.48,113.57,9370500.0,88.2511,88.4062,88.0493,88.1192,9370500.0
2011-08-10 10:20:00,113.55,113.85,112.79,113.19,11465500.0,88.1036,88.3364,87.514,87.8243,11465500.0
2011-08-10 10:25:00,113.19,113.73,113.09,113.49,7977200.0,87.8243,88.2433,87.7467,88.0571,7977200.0
2011-08-10 10:30:00,113.48,114.77,113.29,114.47,11215400.0,88.0493,89.0502,87.9019,88.8175,11215400.0
2011-08-10 10:35:00,114.48,114.61,113.78,114.15,7769900.0,88.8252,88.9261,88.2821,88.5692,7769900.0
2011-08-10 10:40:00,114.14,114.62,113.66,113.67,6702900.0,88.5614,88.9339,88.189,88.1968,6702900.0
2011-08-10 10:45:00,113.7,113.93,113.38,113.64,6669000.0,88.22,88.3985,87.9717,88.1735,6669000.0
2011-08-10 10:50:00,113.65,113.65,112.94,113.12,6305900.0,88.1812,88.1812,87.6303,87.77,6305900.0
2011-08-10 10:55:00,113.12,113.92,113.07,113.63,5186900.0,87.77,88.3907,87.7312,88.1657,5186900.0
2011-08-10 11:00:00,113.63,113.95,112.82,112.84,7948600.0,88.1657,88.414,87.5372,87.5528,7948600.0
2011-08-10 11:05:00,112.84,113.3,112.72,113.19,7007900.0,87.5528,87.9097,87.4596,87.8243,7007900.0
2011-08-10 11:10:00,113.19,113.64,113.05,113.46,4701600.0,87.8243,88.1735,87.7157,88.0338,4701600.0
2011-08-10 11:15:00,113.45,113.99,113.36,113.58,7250400.0,88.0261,88.445,87.9562,88.1269,7250400.0
2011-08-10 11:20:00,113.57,113.67,113.08,113.2,4969500.0,88.1192,88.1968,87.739,87.8321,4969500.0
2011-08-10 11:25:00,113.2,113.3,112.85,112.99,3809800.0,87.8321,87.9097,87.5605,87.6691,3809800.0
2011-08-10 11:30:00,112.98,113.51,112.89,113.39,5834500.0,87.6614,88.0726,87.5916,87.9795,5834500.0
2011-08-10 11:35:00,113.39,113.42,112.8,113.05,5089400.0,87.9795,88.0028,87.5217,87.7157,5089400.0
2011-08-10 11:40:00,113.1,113.84,112.91,113.62,5156600.0,87.7545,88.3287,87.6071,88.158,5156600.0
2011-08-10 11:45:00,113.61,113.69,113.19,113.24,3495700.0,88.1502,88.2123,87.8243,87.8631,3495700.0
2011-08-10 11:50:00,113.24,113.87,113.24,113.81,3100100.0,87.8631,88.3519,87.8631,88.3054,3100100.0
2011-08-10 11:55:00,113.81,114.29,113.8,113.94,5764700.0,88.3054,88.6778,88.2976,88.4062,5764700.0
2011-08-10 12:00:00,113.93,114.24,113.6,114.12,4832700.0,88.3985,88.639,88.1424,88.5459,4832700.0
2011-08-10 12:05:00,114.12,114.5,114.08,114.17,8210800.0,88.5459,88.8408,88.5149,88.5847,8210800.0
2011-08-10 12:10:00,114.18,114.22,113.98,114.11,2344600.0,88.5925,88.6235,88.4373,88.5382,2344600.0
2011-08-10 12:15:00,114.11,114.55,114.1,114.52,2673800.0,88.5382,88.8795,88.5304,88.8563,2673800.0
2011-08-10 12:20:00,114.53,114.55,114.02,114.2,2639200.0,88.864,88.8795,88.4683,88.608,2639200.0
2011-08-10 12:25:00,114.19,114.19,113.69,113.71,4429600.0,88.6002,88.6002,88.2123,88.2278,4429600.0
2011-08-10 12:30:00,113.71,114.02,113.66,113.9,2645900.0,88.2278,88.4683,88.189,88.3752,2645900.0
2011-08-10 12:35:00,113.89,113.97,113.35,113.47,2949000.0,88.3675,88.4295,87.9485,88.0416,2949000.0
2011-08-10 12:40:00,113.47,113.67,113.22,113.59,3192100.0,88.0416,88.1968,87.8476,88.1347,3192100.0
2011-08-10 12:45:00,113.6,113.92,113.56,113.76,2913500.0,88.1424,88.3907,88.1114,88.2666,2913500.0
2011-08-10 12:50:00,113.76,114.09,113.73,114.01,1715000.0,88.2666,88.5226,88.2433,88.4606,1715000.0
2011-08-10 12:55:00,114.01,114.4,113.86,114.32,2559600.0,88.4606,88.7632,88.3442,88.7011,2559600.0
2011-08-10 13:00:00,114.31,114.56,114.04,114.5,2994700.0,88.6933,88.8873,88.4838,88.8408,2994700.0
2011-08-10 13:05:00,114.5,114.5,114.03,114.29,3668900.0,88.8408,88.8408,88.4761,88.6778,3668900.0
2011-08-10 13:10:00,114.3,114.5,114.1,114.22,2420300.0,88.6856,88.8408,88.5304,88.6235,2420300.0
2011-08-10 13:15:00,114.22,114.38,113.75,113.77,4412600.0,88.6235,88.7476,88.2588,88.2743,4412600.0
2011-08-10 13:20:00,113.77,113.94,113.42,113.75,4700600.0,88.2743,88.4062,88.0028,88.2588,4700600.0
2011-08-10 13:25:00,113.75,114.3,113.64,114.09,3244300.0,88.2588,88.6856,88.1735,88.5226,3244300.0
2011-08-10 13:30:00,114.05,114.34,113.8,114.24,2672900.0,88.4916,88.7166,88.2976,88.639,2672900.0
2011-08-10 13:35:00,114.24,114.39,114.01,114.13,2102700.0,88.639,88.7554,88.4606,88.5537,2102700.0
2011-08-10 13:40:00,114.13,114.39,113.94,114.19,1844100.0,88.5537,88.7554,88.4062,88.6002,1844100.0
2011-08-10 13:45:00,114.19,114.95,114.18,114.72,6562500.0,88.6002,89.1899,88.5925,89.0115,6562500.0
2011-08-10 13:50:00,114.71,115.16,114.66,115.15,5427400.0,89.0037,89.3528,88.9649,89.3451,5427400.0
2011-08-10 13:55:00,115.15,115.25,114.83,115.22,5467600.0,89.3451,89.4227,89.0968,89.3994,5467600.0
2011-08-10 14:00:00,115.22,115.23,114.83,114.99,5516400.0,89.3994,89.4072,89.0968,89.2209,5516400.0
2011-08-10 14:05:00,114.99,115.78,114.96,115.7,5567800.0,89.2209,89.8339,89.1977,89.7718,5567800.0
2011-08-10 14:10:00,115.71,116.28,115.67,116.02,7850900.0,89.7796,90.2219,89.7486,90.0201,7850900.0
2011-08-10 14:15:00,116.01,116.15,115.3,115.63,8792100.0,90.0124,90.121,89.4615,89.7175,8792100.0
2011-08-10 14:20:00,115.63,116.06,115.53,115.83,4100500.0,89.7175,90.0512,89.6399,89.8727,4100500.0
2011-08-10 14:25:00,115.84,116.14,115.51,115.62,5490000.0,89.8805,90.1132,89.6244,89.7098,5490000.0
2011-08-10 14:30:00,115.62,115.93,115.37,115.39,4319700.0,89.7098,89.9503,89.5158,89.5313,4319700.0
2011-08-10 14:35:00,115.39,115.62,115.02,115.09,4700000.0,89.5313,89.7098,89.2442,89.2985,4700000.0
2011-08-10 14:40:00,115.11,115.39,115.07,115.25,3223800.0,89.3141,89.5313,89.283,89.4227,3223800.0
2011-08-10 14:45:00,115.24,115.77,115.13,115.33,4427000.0,89.4149,89.8261,89.3296,89.4848,4427000.0
2011-08-10 14:50:00,115.34,115.37,114.67,114.77,5422200.0,89.4925,89.5158,88.9727,89.0502,5422200.0
2011-08-10 14:55:00,114.78,115.14,114.63,114.66,4614100.0,89.058,89.3373,88.9416,88.9649,4614100.0
2011-08-10 15:00:00,114.66,114.86,114.45,114.74,4672000.0,88.9649,89.1201,88.802,89.027,4672000.0
2011-08-10 15:05:00,114.74,114.91,113.98,114.07,6122900.0,89.027,89.1589,88.4373,88.5071,6122900.0
2011-08-10 15:10:00,114.07,114.46,113.77,113.83,5433200.0,88.5071,88.8097,88.2743,88.3209,5433200.0
2011-08-10 15:15:00,113.83,114.19,113.61,113.99,6594000.0,88.3209,88.6002,88.1502,88.445,6594000.0
2011-08-10 15:20:00,113.97,114.45,113.96,114.43,5198500.0,88.4295,88.802,88.4218,88.7864,5198500.0
2011-08-10 15:25:00,114.42,114.71,113.68,113.84,7532600.0,88.7787,89.0037,88.2045,88.3287,7532600.0
2011-08-10 15:30:00,113.84,113.94,113.0,113.05,9509700.0,88.3287,88.4062,87.6769,87.7157,9509700.0
2011-08-10 15:35:00,113.06,113.64,113.01,113.57,8058500.0,87.7235,88.1735,87.6847,88.1192,8058500.0
2011-08-10 15:40:00,113.58,114.05,113.18,113.47,9012100.0,88.1269,88.4916,87.8166,88.0416,9012100.0
2011-08-10 15:45:00,113.48,113.48,113.1,113.36,10138400.0,88.0493,88.0493,87.7545,87.9562,10138400.0
2011-08-10 15:50:00,113.36,113.42,112.63,112.67,11738400.0,87.9562,88.0028,87.3898,87.4209,11738400.0
2011-08-10 15:55:00,112.68,112.68,111.95,112.25,28306900.0,87.4286,87.4286,86.8622,87.095,28306900.0
2011-08-11 09:30:00,113.26,114.35,113.22,114.22,13010900.0,87.8786,88.7244,87.8476,88.6235,13010900.0
2011-08-11 09:35:00,114.24,114.53,113.76,113.97,10879600.0,88.639,88.864,88.2666,88.4295,10879600.0
2011-08-11 09:40:00,113.96,114.19,113.39,113.46,8479000.0,88.4218,88.6002,87.9795,88.0338,8479000.0
2011-08-11 09:45:00,113.46,114.09,113.34,113.53,7306200.0,88.0338,88.5226,87.9407,88.0881,7306200.0
2011-08-11 09:50:00,113.54,113.55,112.98,113.18,7676500.0,88.0959,88.1036,87.6614,87.8166,7676500.0
2011-08-11 09:55:00,113.18,113.81,112.85,113.58,6074700.0,87.8166,88.3054,87.5605,88.1269,6074700.0
2011-08-11 10:00:00,113.59,114.17,113.47,114.14,5022200.0,88.1347,88.5847,88.0416,88.5614,5022200.0
2011-08-11 10:05:00,114.15,114.16,113.69,114.08,4484600.0,88.5692,88.5769,88.2123,88.5149,4484600.0
2011-08-11 10:10:00,114.07,114.12,113.6,114.07,3864500.0,88.5071,88.5459,88.1424,88.5071,3864500.0
2011-08-11 10:15:00,114.08,114.92,114.04,114.73,8303100.0,88.5149,89.1666,88.4838,89.0192,8303100.0
2011-08-11 10:20:00,114.73,115.02,114.45,114.91,6640600.0,89.0192,89.2442,88.802,89.1589,6640600.0
2011-08-11 10:25:00,114.9,115.14,114.56,114.64,7413500.0,89.1511,89.3373,88.8873,88.9494,7413500.0
2011-08-11 10:30:00,114.64,115.19,114.62,114.96,6462100.0,88.9494,89.3761,88.9339,89.1977,6462100.0
2011-08-11 10:35:00,114.97,115.19,114.52,115.14,4437300.0,89.2054,89.3761,88.8563,89.3373,4437300.0
2011-08-11 10:40:00,115.15,115.3,114.87,115.28,4628500.0,89.3451,89.4615,89.1278,89.446,4628500.0
2011-08-11 10:45:00,115.28,115.88,115.15,115.84,5876400.0,89.446,89.9115,89.3451,89.8805,5876400.0
2011-08-11 10:50:00,115.84,115.96,115.6,115.65,5096700.0,89.8805,89.9736,89.6942,89.733,5096700.0
2011-08-11 10:55:00,115.64,115.73,115.26,115.33,5389600.0,89.7253,89.7951,89.4304,89.4848,5389600.0
2011-08-11 11:00:00,115.34,115.7,115.25,115.69,4956100.0,89.4925,89.7718,89.4227,89.7641,4956100.0
2011-08-11 11:05:00,115.68,115.8,115.53,115.53,3003500.0,89.7563,89.8494,89.6399,89.6399,3003500.0
2011-08-11 11:10:00,115.53,115.64,115.09,115.3,5014000.0,89.6399,89.7253,89.2985,89.4615,5014000.0
2011-08-11 11:15:00,115.28,115.5,114.97,115.26,4472100.0,89.446,89.6167,89.2054,89.4304,4472100.0
2011-08-11 11:20:00,115.27,115.34,114.93,115.07,3262200.0,89.4382,89.4925,89.1744,89.283,3262200.0
2011-08-11 11:25:00,115.08,115.4,114.79,115.31,4095600.0,89.2908,89.5391,89.0658,89.4692,4095600.0
2011-08-11 11:30:00,115.31,115.59,115.26,115.32,2803600.0,89.4692,89.6865,89.4304,89.477,2803600.0
2011-08-11 11:35:00,115.33,115.37,114.85,115.11,3082800.0,89.4848,89.5158,89.1123,89.3141,3082800.0
2011-08-11 11:40:00,115.11,115.43,115.04,115.41,2704000.0,89.3141,89.5623,89.2597,89.5468,2704000.0
2011-08-11 11:45:00,115.41,115.5,115.18,115.32,2649000.0,89.5468,89.6167,89.3684,89.477,2649000.0
2011-08-11 11:50:00,115.33,115.78,115.26,115.68,2777300.0,89.4848,89.8339,89.4304,89.7563,2777300.0
2011-08-11 11:55:00,115.71,115.72,115.3,115.34,2648700.0,89.7796,89.7874,89.4615,89.4925,2648700.0
2011-08-11 12:00:00,115.35,115.52,115.11,115.37,2917800.0,89.5003,89.6322,89.3141,89.5158,2917800.0
2011-08-11 12:05:00,115.37,115.67,115.32,115.46,2019500.0,89.5158,89.7486,89.477,89.5856,2019500.0
2011-08-11 12:10:00,115.46,115.58,115.17,115.46,1967200.0,89.5856,89.6787,89.3606,89.5856,1967200.0
2011-08-11 12:15:00,115.47,115.61,115.33,115.35,2660700.0,89.5934,89.702,89.4848,89.5003,2660700.0
2011-08-11 12:20:00,115.36,115.55,115.18,115.3,2282300.0,89.508,89.6555,89.3684,89.4615,2282300.0
2011-08-11 12:25:00,115.31,115.32,115.06,115.24,2254300.0,89.4692,89.477,89.2753,89.4149,2254300.0
2011-08-11 12:30:00,115.24,115.69,115.2,115.63,2019400.0,89.4149,89.7641,89.3839,89.7175,2019400.0
2011-08-11 12:35:00,115.62,115.7,115.51,115.68,1209700.0,89.7098,89.7718,89.6244,89.7563,1209700.0
2011-08-11 12:40:00,115.68,116.0,115.68,115.97,2708400.0,89.7563,90.0046,89.7563,89.9813,2708400.0
2011-08-11 12:45:00,115.97,116.41,115.96,116.15,4402600.0,89.9813,90.3227,89.9736,90.121,4402600.0
2011-08-11 12:50:00,116.15,116.3,116.06,116.17,3084000.0,90.121,90.2374,90.0512,90.1365,3084000.0
2011-08-11 12:55:00,116.17,117.01,116.17,116.83,6728600.0,90.1365,90.7883,90.1365,90.6486,6728600.0
2011-08-11 13:00:00,116.83,116.84,116.0,116.37,9981800.0,90.6486,90.6564,90.0046,90.2917,9981800.0
2011-08-11 13:05:00,116.36,116.51,116.3,116.47,4746700.0,90.2839,90.4003,90.2374,90.3693,4746700.0
2011-08-11 13:10:00,116.44,116.83,116.37,116.52,4008300.0,90.346,90.6486,90.2917,90.4081,4008300.0
2011-08-11 13:15:00,116.52,116.7,116.28,116.29,2567200.0,90.4081,90.5477,90.2219,90.2296,2567200.0
2011-08-11 13:20:00,116.29,116.55,116.14,116.41,2377200.0,90.2296,90.4314,90.1132,90.3227,2377200.0
2011-08-11 13:25:00,116.42,116.74,116.31,116.6,2315500.0,90.3305,90.5788,90.2451,90.4701,2315500.0
2011-08-11 13:30:00,116.6,116.78,116.4,116.74,2921000.0,90.4701,90.6098,90.315,90.5788,2921000.0
2011-08-11 13:35:00,116.73,116.87,116.44,116.47,3443900.0,90.571,90.6796,90.346,90.3693,3443900.0
2011-08-11 13:40:00,116.47,116.6,115.9,115.99,3925300.0,90.3693,90.4701,89.927,89.9968,3925300.0
2011-08-11 13:45:00,115.99,116.26,115.98,116.24,1928400.0,89.9968,90.2063,89.9891,90.1908,1928400.0
2011-08-11 13:50:00,116.24,116.57,116.05,116.42,1865800.0,90.1908,90.4469,90.0434,90.3305,1865800.0
2011-08-11 13:55:00,116.42,116.69,116.38,116.66,2060000.0,90.3305,90.54,90.2994,90.5167,2060000.0
2011-08-11 14:00:00,116.66,116.67,116.46,116.58,1369500.0,90.5167,90.5245,90.3615,90.4546,1369500.0
2011-08-11 14:05:00,116.58,116.79,116.55,116.7,1815900.0,90.4546,90.6176,90.4314,90.5477,1815900.0
2011-08-11 14:10:00,116.69,117.17,116.69,117.12,3955300.0,90.54,90.9124,90.54,90.8736,3955300.0
2011-08-11 14:15:00,117.12,117.26,117.0,117.01,3394200.0,90.8736,90.9822,90.7805,90.7883,3394200.0
2011-08-11 14:20:00,117.02,117.45,117.01,117.33,3485200.0,90.796,91.1297,90.7883,91.0366,3485200.0
2011-08-11 14:25:00,117.34,117.39,117.1,117.37,3759300.0,91.0443,91.0831,90.8581,91.0676,3759300.0
2011-08-11 14:30:00,117.37,117.41,116.78,116.8,4017200.0,91.0676,91.0986,90.6098,90.6253,4017200.0
2011-08-11 14:35:00,116.8,117.05,116.77,116.97,2681100.0,90.6253,90.8193,90.6021,90.7572,2681100.0
2011-08-11 14:40:00,116.98,117.01,116.7,116.96,2757800.0,90.765,90.7883,90.5477,90.7495,2757800.0
2011-08-11 14:45:00,116.97,117.15,116.84,116.88,2073300.0,90.7572,90.8969,90.6564,90.6874,2073300.0
2011-08-11 14:50:00,116.88,117.23,116.77,117.2,2374800.0,90.6874,90.959,90.6021,90.9357,2374800.0
2011-08-11 14:55:00,117.19,117.62,117.06,117.47,3966500.0,90.9279,91.2616,90.8271,91.1452,3966500.0
2011-08-11 15:00:00,117.48,117.81,117.35,117.8,4278100.0,91.1529,91.409,91.0521,91.4012,4278100.0
2011-08-11 15:05:00,117.81,118.03,117.64,117.67,7857000.0,91.409,91.5797,91.2771,91.3004,7857000.0
2011-08-11 15:10:00,117.68,117.98,117.65,117.89,3922400.0,91.3081,91.5409,91.2848,91.4711,3922400.0
2011-08-11 15:15:00,117.89,118.19,117.77,118.04,5276300.0,91.4711,91.7038,91.378,91.5874,5276300.0
2011-08-11 15:20:00,118.04,118.31,118.0,118.28,4500700.0,91.5874,91.7969,91.5564,91.7737,4500700.0
2011-08-11 15:25:00,118.29,118.43,117.98,118.2,5780100.0,91.7814,91.89,91.5409,91.7116,5780100.0
2011-08-11 15:30:00,118.2,118.56,118.07,118.54,6345000.0,91.7116,91.9909,91.6107,91.9754,6345000.0
2011-08-11 15:35:00,118.55,118.71,118.37,118.49,6928300.0,91.9832,92.1073,91.8435,91.9366,6928300.0
2011-08-11 15:40:00,118.5,118.82,118.47,118.82,7070800.0,91.9444,92.1927,91.9211,92.1927,7070800.0
2011-08-11 15:45:00,118.81,118.92,118.33,118.38,12275000.0,92.1849,92.2702,91.8125,91.8513,12275000.0
2011-08-11 15:50:00,118.39,118.45,117.73,117.82,13441700.0,91.859,91.9056,91.3469,91.4167,13441700.0
2011-08-11 15:55:00,117.81,118.15,117.13,117.33,26767900.0,91.409,91.6728,90.8814,91.0366,26767900.0
2011-08-12 09:30:00,118.41,119.17,118.22,118.99,10147500.0,91.8745,92.4642,91.7271,92.3246,10147500.0
2011-08-12 09:35:00,119.0,119.04,118.28,118.59,7957000.0,92.3323,92.3633,91.7737,92.0142,7957000.0
2011-08-12 09:40:00,118.59,118.61,118.26,118.35,5252700.0,92.0142,92.0297,91.7581,91.828,5252700.0
2011-08-12 09:45:00,118.36,118.99,118.33,118.86,5715900.0,91.8357,92.3246,91.8125,92.2237,5715900.0
2011-08-12 09:50:00,118.87,118.91,118.12,118.28,4521400.0,92.2314,92.2625,91.6495,91.7737,4521400.0
2011-08-12 09:55:00,118.28,118.4,117.63,118.02,12529400.0,91.7737,91.8668,91.2693,91.5719,12529400.0
2011-08-12 10:00:00,118.01,118.18,117.39,117.7,11607000.0,91.5642,91.6961,91.0831,91.3236,11607000.0
2011-08-12 10:05:00,117.7,117.96,117.35,117.58,5377800.0,91.3236,91.5254,91.0521,91.2305,5377800.0
2011-08-12 10:10:00,117.58,118.14,117.28,118.06,8718300.0,91.2305,91.665,90.9978,91.603,8718300.0
2011-08-12 10:15:00,118.06,118.22,117.95,118.11,3154800.0,91.603,91.7271,91.5176,91.6418,3154800.0
2011-08-12 10:20:00,118.11,118.24,117.78,118.03,3090600.0,91.6418,91.7426,91.3857,91.5797,3090600.0
2011-08-12 10:25:00,118.03,118.41,117.96,118.24,3156900.0,91.5797,91.8745,91.5254,91.7426,3156900.0
2011-08-12 10:30:00,118.24,118.39,118.07,118.31,2769900.0,91.7426,91.859,91.6107,91.7969,2769900.0
2011-08-12 10:35:00,118.3,118.63,118.28,118.51,3013200.0,91.7892,92.0452,91.7737,91.9521,3013200.0
2011-08-12 10:40:00,118.51,118.52,117.86,117.9,4933200.0,91.9521,91.9599,91.4478,91.4788,4933200.0
2011-08-12 10:45:00,117.93,118.09,117.68,117.81,3456900.0,91.5021,91.6262,91.3081,91.409,3456900.0
2011-08-12 10:50:00,117.72,117.9,117.52,117.8,4023900.0,91.3392,91.4788,91.184,91.4012,4023900.0
2011-08-12 10:55:00,117.8,118.05,117.61,117.98,3315400.0,91.4012,91.5952,91.2538,91.5409,3315400.0
2011-08-12 11:00:00,117.98,118.15,117.69,117.69,1471200.0,91.5409,91.6728,91.3159,91.3159,1471200.0
2011-08-12 11:05:00,117.7,118.13,117.69,118.06,2209200.0,91.3236,91.6573,91.3159,91.603,2209200.0
2011-08-12 11:10:00,118.06,118.25,117.94,118.13,2809100.0,91.603,91.7504,91.5099,91.6573,2809100.0
2011-08-12 11:15:00,118.13,118.32,118.07,118.09,2005100.0,91.6573,91.8047,91.6107,91.6262,2005100.0
2011-08-12 11:20:00,118.08,118.09,117.83,117.96,2477200.0,91.6185,91.6262,91.4245,91.5254,2477200.0
2011-08-12 11:25:00,117.96,118.27,117.89,118.15,2514300.0,91.5254,91.7659,91.4711,91.6728,2514300.0
2011-08-12 11:30:00,118.15,118.47,118.04,118.33,2721900.0,91.6728,91.9211,91.5874,91.8125,2721900.0
2011-08-12 11:35:00,118.34,118.68,118.34,118.56,2852200.0,91.8202,92.084,91.8202,91.9909,2852200.0
2011-08-12 11:40:00,118.57,118.84,118.48,118.83,3262900.0,91.9987,92.2082,91.9288,92.2004,3262900.0
2011-08-12 11:45:00,118.83,119.13,118.81,118.87,3743500.0,92.2004,92.4332,92.1849,92.2314,3743500.0
2011-08-12 11:50:00,118.87,119.19,118.81,119.12,2801200.0,92.2314,92.4797,92.1849,92.4254,2801200.0
2011-08-12 11:55:00,119.14,119.22,118.78,118.99,2968100.0,92.4409,92.503,92.1616,92.3246,2968100.0
2011-08-12 12:00:00,119.0,119.11,118.88,119.0,1392900.0,92.3323,92.4177,92.2392,92.3323,1392900.0
2011-08-12 12:05:00,118.98,119.06,118.89,118.91,1095100.0,92.3168,92.3789,92.247,92.2625,1095100.0
2011-08-12 12:10:00,118.9,118.91,118.68,118.71,2395700.0,92.2547,92.2625,92.084,92.1073,2395700.0
2011-08-12 12:15:00,118.71,118.89,118.66,118.83,1809500.0,92.1073,92.247,92.0685,92.2004,1809500.0
2011-08-12 12:20:00,118.84,118.84,118.58,118.6,2190100.0,92.2082,92.2082,92.0064,92.022,2190100.0
2011-08-12 12:25:00,118.6,118.66,118.41,118.65,3430000.0,92.022,92.0685,91.8745,92.0607,3430000.0
2011-08-12 12:30:00,118.65,118.68,118.36,118.62,4099300.0,92.0607,92.084,91.8357,92.0375,4099300.0
2011-08-12 12:35:00,118.61,118.65,118.31,118.34,2498100.0,92.0297,92.0607,91.7969,91.8202,2498100.0
2011-08-12 12:40:00,118.34,118.54,118.3,118.5,1754800.0,91.8202,91.9754,91.7892,91.9444,1754800.0
2011-08-12 12:45:00,118.5,118.54,118.23,118.26,1874000.0,91.9444,91.9754,91.7349,91.7581,1874000.0
2011-08-12 12:50:00,118.25,118.44,118.24,118.43,1984000.0,91.7504,91.8978,91.7426,91.89,1984000.0
2011-08-12 12:55:00,118.44,118.54,118.34,118.52,1110400.0,91.8978,91.9754,91.8202,91.9599,1110400.0
2011-08-12 13:00:00,118.52,118.68,118.49,118.59,2165800.0,91.9599,92.084,91.9366,92.0142,2165800.0
2011-08-12 13:05:00,118.59,118.7,118.48,118.5,1667900.0,92.0142,92.0995,91.9288,91.9444,1667900.0
2011-08-12 13:10:00,118.5,118.64,118.46,118.48,1191600.0,91.9444,92.053,91.9133,91.9288,1191600.0
2011-08-12 13:15:00,118.48,118.54,118.44,118.53,890900.0,91.9288,91.9754,91.8978,91.9676,890900.0
2011-08-12 13:20:00,118.53,118.63,118.33,118.36,1924100.0,91.9676,92.0452,91.8125,91.8357,1924100.0
2011-08-12 13:25:00,118.35,118.52,118.29,118.5,1052500.0,91.828,91.9599,91.7814,91.9444,1052500.0
2011-08-12 13:30:00,118.5,118.5,118.37,118.43,821500.0,91.9444,91.9444,91.8435,91.89,821500.0
2011-08-12 13:35:00,118.44,118.68,118.42,118.61,1605700.0,91.8978,92.084,91.8823,92.0297,1605700.0
2011-08-12 13:40:00,118.62,118.87,118.59,118.74,1284700.0,92.0375,92.2314,92.0142,92.1306,1284700.0
2011-08-12 13:45:00,118.75,118.88,118.75,118.79,1132400.0,92.1383,92.2392,92.1383,92.1694,1132400.0
2011-08-12 13:50:00,118.78,118.85,118.76,118.78,1181900.0,92.1616,92.2159,92.1461,92.1616,1181900.0
2011-08-12 13:55:00,118.79,118.81,118.69,118.78,1104000.0,92.1694,92.1849,92.0918,92.1616,1104000.0
2011-08-12 14:00:00,118.77,118.91,118.77,118.83,1089500.0,92.1539,92.2625,92.1539,92.2004,1089500.0
2011-08-12 14:05:00,118.83,118.91,118.82,118.89,766500.0,92.2004,92.2625,92.1927,92.247,766500.0
2011-08-12 14:10:00,118.89,118.91,118.43,118.61,2764900.0,92.247,92.2625,91.89,92.0297,2764900.0
2011-08-12 14:15:00,118.61,118.7,118.14,118.34,4682900.0,92.0297,92.0995,91.665,91.8202,4682900.0
2011-08-12 14:20:00,118.34,118.36,117.85,118.03,4451700.0,91.8202,91.8357,91.44,91.5797,4451700.0
2011-08-12 14:25:00,118.02,118.31,117.99,118.12,2827200.0,91.5719,91.7969,91.5487,91.6495,2827200.0
2011-08-12 14:30:00,118.12,118.27,117.96,118.1,2084600.0,91.6495,91.7659,91.5254,91.634,2084600.0
2011-08-12 14:35:00,118.12,118.17,117.82,117.82,3260000.0,91.6495,91.6883,91.4167,91.4167,3260000.0
2011-08-12 14:40:00,117.82,118.16,117.76,118.11,3124300.0,91.4167,91.6806,91.3702,91.6418,3124300.0
2011-08-12 14:45:00,118.12,118.33,118.07,118.14,2685600.0,91.6495,91.8125,91.6107,91.665,2685600.0
2011-08-12 14:50:00,118.15,118.19,117.95,118.19,2244700.0,91.6728,91.7038,91.5176,91.7038,2244700.0
2011-08-12 14:55:00,118.2,118.3,118.05,118.18,2384200.0,91.7116,91.7892,91.5952,91.6961,2384200.0
2011-08-12 15:00:00,118.17,118.48,118.17,118.28,1827100.0,91.6883,91.9288,91.6883,91.7737,1827100.0
2011-08-12 15:05:00,118.28,118.47,118.08,118.1,1566200.0,91.7737,91.9211,91.6185,91.634,1566200.0
2011-08-12 15:10:00,118.09,118.27,118.02,118.06,2689700.0,91.6262,91.7659,91.5719,91.603,2689700.0
2011-08-12 15:15:00,118.06,118.18,118.02,118.06,1472300.0,91.603,91.6961,91.5719,91.603,1472300.0
2011-08-12 15:20:00,118.06,118.32,118.04,118.21,1939100.0,91.603,91.8047,91.5874,91.7194,1939100.0
2011-08-12 15:25:00,118.22,118.27,118.0,118.04,2393500.0,91.7271,91.7659,91.5564,91.5874,2393500.0
2011-08-12 15:30:00,118.04,118.09,117.61,117.8,6487600.0,91.5874,91.6262,91.2538,91.4012,6487600.0
2011-08-12 15:35:00,117.8,118.0,117.76,117.94,3126700.0,91.4012,91.5564,91.3702,91.5099,3126700.0
2011-08-12 15:40:00,117.94,118.1,117.91,118.01,5203400.0,91.5099,91.634,91.4866,91.5642,5203400.0
2011-08-12 15:45:00,118.01,118.07,117.84,117.98,5503700.0,91.5642,91.6107,91.4323,91.5409,5503700.0
2011-08-12 15:50:00,117.97,118.06,117.92,117.96,6034300.0,91.5331,91.603,91.4943,91.5254,6034300.0
2011-08-12 15:55:00,117.96,118.18,117.96,118.16,8723800.0,91.5254,91.6961,91.5254,91.6806,8723800.0
2011-08-15 09:30:00,119.18,119.5,119.11,119.35,6152100.0,92.472,92.7203,92.4177,92.6039,6152100.0
2011-08-15 09:35:00,119.34,119.65,119.28,119.61,6287700.0,92.5961,92.8366,92.5496,92.8056,6287700.0
2011-08-15 09:40:00,119.62,119.82,119.55,119.74,4636200.0,92.8134,92.9686,92.7591,92.9065,4636200.0
2011-08-15 09:45:00,119.73,119.81,119.55,119.73,4278000.0,92.8987,92.9608,92.7591,92.8987,4278000.0
2011-08-15 09:50:00,119.73,119.9,119.5,119.58,3704800.0,92.8987,93.0306,92.7203,92.7823,3704800.0
2011-08-15 09:55:00,119.57,119.71,119.49,119.62,2354800.0,92.7746,92.8832,92.7125,92.8134,2354800.0
2011-08-15 10:00:00,119.62,119.89,119.5,119.53,3084800.0,92.8134,93.0229,92.7203,92.7435,3084800.0
2011-08-15 10:05:00,119.53,119.74,119.5,119.66,3349100.0,92.7435,92.9065,92.7203,92.8444,3349100.0
2011-08-15 10:10:00,119.66,119.95,119.65,119.91,3161400.0,92.8444,93.0694,92.8366,93.0384,3161400.0
2011-08-15 10:15:00,119.91,120.1,119.91,120.05,4795800.0,93.0384,93.1858,93.0384,93.147,4795800.0
2011-08-15 10:20:00,120.05,120.22,119.97,120.19,3867700.0,93.147,93.2789,93.0849,93.2556,3867700.0
2011-08-15 10:25:00,120.19,120.23,120.01,120.16,3370900.0,93.2556,93.2867,93.116,93.2324,3370900.0
2011-08-15 10:30:00,120.15,120.25,119.98,120.02,2385700.0,93.2246,93.3022,93.0927,93.1237,2385700.0
2011-08-15 10:35:00,120.02,120.16,119.96,120.03,2340100.0,93.1237,93.2324,93.0772,93.1315,2340100.0
2011-08-15 10:40:00,120.02,120.05,119.82,119.84,3929900.0,93.1237,93.147,92.9686,92.9841,3929900.0
2011-08-15 10:45:00,119.84,119.93,119.81,119.89,2390300.0,92.9841,93.0539,92.9608,93.0229,2390300.0
2011-08-15 10:50:00,119.89,120.04,119.77,119.78,3161600.0,93.0229,93.1393,92.9298,92.9375,3161600.0
2011-08-15 10:55:00,119.78,119.84,119.64,119.68,3221900.0,92.9375,92.9841,92.8289,92.8599,3221900.0
2011-08-15 11:00:00,119.68,119.81,119.66,119.73,1908700.0,92.8599,92.9608,92.8444,92.8987,1908700.0
2011-08-15 11:05:00,119.73,119.82,119.57,119.6,1941500.0,92.8987,92.9686,92.7746,92.7979,1941500.0
2011-08-15 11:10:00,119.6,119.67,119.53,119.61,1633300.0,92.7979,92.8522,92.7435,92.8056,1633300.0
2011-08-15 11:15:00,119.61,119.62,119.22,119.26,3307900.0,92.8056,92.8134,92.503,92.534,3307900.0
2011-08-15 11:20:00,119.26,119.4,119.25,119.34,2703000.0,92.534,92.6427,92.5263,92.5961,2703000.0
2011-08-15 11:25:00,119.34,119.36,119.14,119.33,2476400.0,92.5961,92.6116,92.4409,92.5884,2476400.0
2011-08-15 11:30:00,119.33,119.33,119.0,119.11,3475600.0,92.5884,92.5884,92.3323,92.4177,3475600.0
2011-08-15 11:35:00,119.1,119.23,119.09,119.19,2292100.0,92.4099,92.5108,92.4021,92.4797,2292100.0
2011-08-15 11:40:00,119.2,119.39,119.18,119.35,2943100.0,92.4875,92.6349,92.472,92.6039,2943100.0
2011-08-15 11:45:00,119.34,119.44,119.34,119.4,1507100.0,92.5961,92.6737,92.5961,92.6427,1507100.0
2011-08-15 11:50:00,119.4,119.54,119.36,119.49,2790500.0,92.6427,92.7513,92.6116,92.7125,2790500.0
2011-08-15 11:55:00,119.48,119.53,119.4,119.41,955300.0,92.7047,92.7435,92.6427,92.6504,955300.0
2011-08-15 12:00:00,119.43,119.68,119.41,119.66,2068600.0,92.666,92.8599,92.6504,92.8444,2068600.0
2011-08-15 12:05:00,119.66,119.69,119.36,119.4,2199000.0,92.8444,92.8677,92.6116,92.6427,2199000.0
2011-08-15 12:10:00,119.4,119.52,119.36,119.44,842600.0,92.6427,92.7358,92.6116,92.6737,842600.0
2011-08-15 12:15:00,119.44,119.55,119.42,119.54,605500.0,92.6737,92.7591,92.6582,92.7513,605500.0
2011-08-15 12:20:00,119.54,119.63,119.46,119.5,822500.0,92.7513,92.8211,92.6892,92.7203,822500.0
2011-08-15 12:25:00,119.5,119.62,119.46,119.6,839300.0,92.7203,92.8134,92.6892,92.7979,839300.0
2011-08-15 12:30:00,119.61,119.65,119.55,119.57,1249600.0,92.8056,92.8366,92.7591,92.7746,1249600.0
2011-08-15 12:35:00,119.56,119.67,119.48,119.67,1057800.0,92.7668,92.8522,92.7047,92.8522,1057800.0
2011-08-15 12:40:00,119.67,119.81,119.66,119.8,1933900.0,92.8522,92.9608,92.8444,92.953,1933900.0
2011-08-15 12:45:00,119.78,119.85,119.7,119.77,1810600.0,92.9375,92.9918,92.8754,92.9298,1810600.0
2011-08-15 12:50:00,119.78,120.0,119.76,119.91,2169900.0,92.9375,93.1082,92.922,93.0384,2169900.0
2011-08-15 12:55:00,119.91,119.96,119.89,119.91,702200.0,93.0384,93.0772,93.0229,93.0384,702200.0
2011-08-15 13:00:00,119.92,120.11,119.91,119.93,2645700.0,93.0461,93.1936,93.0384,93.0539,2645700.0
2011-08-15 13:05:00,119.94,119.98,119.82,119.95,1313700.0,93.0617,93.0927,92.9686,93.0694,1313700.0
2011-08-15 13:10:00,119.95,119.96,119.61,119.71,2849900.0,93.0694,93.0772,92.8056,92.8832,2849900.0
2011-08-15 13:15:00,119.71,119.88,119.7,119.74,1391000.0,92.8832,93.0151,92.8754,92.9065,1391000.0
2011-08-15 13:20:00,119.75,119.85,119.73,119.83,1692400.0,92.9142,92.9918,92.8987,92.9763,1692400.0
2011-08-15 13:25:00,119.83,119.92,119.8,119.86,1143800.0,92.9763,93.0461,92.953,92.9996,1143800.0
2011-08-15 13:30:00,119.88,119.93,119.71,119.92,1146700.0,93.0151,93.0539,92.8832,93.0461,1146700.0
2011-08-15 13:35:00,119.92,119.99,119.77,119.82,1409300.0,93.0461,93.1005,92.9298,92.9686,1409300.0
2011-08-15 13:40:00,119.81,119.95,119.74,119.95,1304100.0,92.9608,93.0694,92.9065,93.0694,1304100.0
2011-08-15 13:45:00,119.94,119.98,119.81,119.82,1448800.0,93.0617,93.0927,92.9608,92.9686,1448800.0
2011-08-15 13:50:00,119.81,120.0,119.77,119.94,1381400.0,92.9608,93.1082,92.9298,93.0617,1381400.0
2011-08-15 13:55:00,119.94,120.05,119.91,119.99,1516500.0,93.0617,93.147,93.0384,93.1005,1516500.0
2011-08-15 14:00:00,119.99,120.17,119.95,120.16,2100200.0,93.1005,93.2401,93.0694,93.2324,2100200.0
2011-08-15 14:05:00,120.17,120.18,120.04,120.09,1526000.0,93.2401,93.2479,93.1393,93.178,1526000.0
2011-08-15 14:10:00,120.1,120.12,120.01,120.11,1158400.0,93.1858,93.2013,93.116,93.1936,1158400.0
2011-08-15 14:15:00,120.1,120.18,120.1,120.14,1106000.0,93.1858,93.2479,93.1858,93.2168,1106000.0
2011-08-15 14:20:00,120.14,120.36,120.14,120.26,3223400.0,93.2168,93.3875,93.2168,93.3099,3223400.0
2011-08-15 14:25:00,120.26,120.39,120.22,120.32,2617400.0,93.3099,93.4108,93.2789,93.3565,2617400.0
2011-08-15 14:30:00,120.31,120.42,120.12,120.16,4642900.0,93.3487,93.4341,93.2013,93.2324,4642900.0
2011-08-15 14:35:00,120.16,120.23,120.08,120.09,2424300.0,93.2324,93.2867,93.1703,93.178,2424300.0
2011-08-15 14:40:00,120.09,120.3,120.08,120.18,3586600.0,93.178,93.341,93.1703,93.2479,3586600.0
2011-08-15 14:45:00,120.18,120.38,120.17,120.33,1289200.0,93.2479,93.4031,93.2401,93.3643,1289200.0
2011-08-15 14:50:00,120.33,120.39,120.18,120.2,2032700.0,93.3643,93.4108,93.2479,93.2634,2032700.0
2011-08-15 14:55:00,120.2,120.37,120.18,120.36,1638100.0,93.2634,93.3953,93.2479,93.3875,1638100.0
2011-08-15 15:00:00,120.36,120.39,120.24,120.39,1272100.0,93.3875,93.4108,93.2944,93.4108,1272100.0
2011-08-15 15:05:00,120.39,120.45,120.35,120.44,1670100.0,93.4108,93.4574,93.3798,93.4496,1670100.0
2011-08-15 15:10:00,120.44,120.45,120.28,120.38,1815700.0,93.4496,93.4574,93.3255,93.4031,1815700.0
2011-08-15 15:15:00,120.38,120.41,120.28,120.34,2337600.0,93.4031,93.4263,93.3255,93.372,2337600.0
2011-08-15 15:20:00,120.35,120.55,120.24,120.25,3081400.0,93.3798,93.535,93.2944,93.3022,3081400.0
2011-08-15 15:25:00,120.24,120.42,120.14,120.21,2632000.0,93.2944,93.4341,93.2168,93.2712,2632000.0
2011-08-15 15:30:00,120.21,120.4,120.16,120.35,1834100.0,93.2712,93.4186,93.2324,93.3798,1834100.0
2011-08-15 15:35:00,120.34,120.42,120.3,120.36,3338700.0,93.372,93.4341,93.341,93.3875,3338700.0
2011-08-15 15:40:00,120.35,120.48,120.33,120.47,2695300.0,93.3798,93.4806,93.3643,93.4729,2695300.0
2011-08-15 15:45:00,120.47,120.58,120.41,120.48,5957800.0,93.4729,93.5582,93.4263,93.4806,5957800.0
2011-08-15 15:50:00,120.48,120.6,120.44,120.52,5917100.0,93.4806,93.5738,93.4496,93.5117,5917100.0
2011-08-15 15:55:00,120.51,120.74,120.5,120.67,15409400.0,93.5039,93.6824,93.4962,93.6281,15409400.0
2011-08-16 09:30:00,119.47,119.54,119.24,119.38,6344600.0,92.697,92.7513,92.5185,92.6272,6344600.0
2011-08-16 09:35:00,119.37,119.84,119.34,119.72,4591800.0,92.6194,92.9841,92.5961,92.891,4591800.0
2011-08-16 09:40:00,119.71,119.75,119.5,119.51,3010600.0,92.8832,92.9142,92.7203,92.728,3010600.0
2011-08-16 09:45:00,119.51,119.52,119.14,119.14,5702400.0,92.728,92.7358,92.4409,92.4409,5702400.0
2011-08-16 09:50:00,119.15,119.25,118.97,119.18,3708200.0,92.4487,92.5263,92.309,92.472,3708200.0
2011-08-16 09:55:00,119.19,119.44,119.16,119.23,2789700.0,92.4797,92.6737,92.4565,92.5108,2789700.0
2011-08-16 10:00:00,119.23,119.56,119.2,119.35,3925400.0,92.5108,92.7668,92.4875,92.6039,3925400.0
2011-08-16 10:05:00,119.35,119.37,119.14,119.27,3097200.0,92.6039,92.6194,92.4409,92.5418,3097200.0
2011-08-16 10:10:00,119.27,119.45,119.26,119.37,2070000.0,92.5418,92.6815,92.534,92.6194,2070000.0
2011-08-16 10:15:00,119.38,119.65,119.33,119.56,3200800.0,92.6272,92.8366,92.5884,92.7668,3200800.0
2011-08-16 10:20:00,119.57,119.7,119.47,119.69,2266500.0,92.7746,92.8754,92.697,92.8677,2266500.0
2011-08-16 10:25:00,119.69,119.94,119.64,119.89,3201200.0,92.8677,93.0617,92.8289,93.0229,3201200.0
2011-08-16 10:30:00,119.9,119.93,119.68,119.83,2260600.0,93.0306,93.0539,92.8599,92.9763,2260600.0
2011-08-16 10:35:00,119.83,119.95,119.74,119.88,2063700.0,92.9763,93.0694,92.9065,93.0151,2063700.0
2011-08-16 10:40:00,119.88,120.0,119.66,119.71,3294900.0,93.0151,93.1082,92.8444,92.8832,3294900.0
2011-08-16 10:45:00,119.7,119.94,119.58,119.93,2791300.0,92.8754,93.0617,92.7823,93.0539,2791300.0
2011-08-16 10:50:00,119.94,120.03,119.8,119.97,2677900.0,93.0617,93.1315,92.953,93.0849,2677900.0
2011-08-16 10:55:00,119.98,120.13,119.95,120.11,1982800.0,93.0927,93.2091,93.0694,93.1936,1982800.0
2011-08-16 11:00:00,120.12,120.12,119.82,119.97,1684500.0,93.2013,93.2013,92.9686,93.0849,1684500.0
2011-08-16 11:05:00,119.97,120.07,119.8,119.83,1655300.0,93.0849,93.1625,92.953,92.9763,1655300.0
2011-08-16 11:10:00,119.83,119.94,119.69,119.82,2100700.0,92.9763,93.0617,92.8677,92.9686,2100700.0
2011-08-16 11:15:00,119.81,119.83,119.65,119.7,1370000.0,92.9608,92.9763,92.8366,92.8754,1370000.0
2011-08-16 11:20:00,119.69,119.82,119.64,119.81,1256800.0,92.8677,92.9686,92.8289,92.9608,1256800.0
2011-08-16 11:25:00,119.81,120.02,119.75,119.98,1043000.0,92.9608,93.1237,92.9142,93.0927,1043000.0
2011-08-16 11:30:00,119.98,120.0,119.78,119.86,1371800.0,93.0927,93.1082,92.9375,92.9996,1371800.0
2011-08-16 11:35:00,119.86,120.05,119.86,119.99,1379300.0,92.9996,93.147,92.9996,93.1005,1379300.0
2011-08-16 11:40:00,119.98,120.29,119.94,120.29,2708700.0,93.0927,93.3332,93.0617,93.3332,2708700.0
2011-08-16 11:45:00,120.28,120.33,120.18,120.25,1631800.0,93.3255,93.3643,93.2479,93.3022,1631800.0
2011-08-16 11:50:00,120.25,120.32,120.17,120.25,1392800.0,93.3022,93.3565,93.2401,93.3022,1392800.0
2011-08-16 11:55:00,120.25,120.28,120.11,120.2,1877500.0,93.3022,93.3255,93.1936,93.2634,1877500.0
2011-08-16 12:00:00,120.21,120.28,120.1,120.1,1319000.0,93.2712,93.3255,93.1858,93.1858,1319000.0
2011-08-16 12:05:00,120.1,120.53,119.99,120.52,3139000.0,93.1858,93.5194,93.1005,93.5117,3139000.0
2011-08-16 12:10:00,120.52,120.69,119.71,120.18,11781900.0,93.5117,93.6436,92.8832,93.2479,11781900.0
2011-08-16 12:15:00,120.18,120.39,119.88,120.03,5846200.0,93.2479,93.4108,93.0151,93.1315,5846200.0
2011-08-16 12:20:00,120.03,120.31,119.81,119.93,5463400.0,93.1315,93.3487,92.9608,93.0539,5463400.0
2011-08-16 12:25:00,119.94,120.0,119.27,119.41,6541000.0,93.0617,93.1082,92.5418,92.6504,6541000.0
2011-08-16 12:30:00,119.41,119.53,119.15,119.46,5935700.0,92.6504,92.7435,92.4487,92.6892,5935700.0
2011-08-16 12:35:00,119.48,119.67,119.42,119.54,3010900.0,92.7047,92.8522,92.6582,92.7513,3010900.0
2011-08-16 12:40:00,119.54,119.72,119.41,119.5,3587500.0,92.7513,92.891,92.6504,92.7203,3587500.0
2011-08-16 12:45:00,119.49,119.58,119.05,119.27,2813600.0,92.7125,92.7823,92.3711,92.5418,2813600.0
2011-08-16 12:50:00,119.27,119.4,119.12,119.28,2205100.0,92.5418,92.6427,92.4254,92.5496,2205100.0
2011-08-16 12:55:00,119.28,119.35,119.02,119.14,3310800.0,92.5496,92.6039,92.3478,92.4409,3310800.0
2011-08-16 13:00:00,119.14,119.14,118.63,118.75,5053800.0,92.4409,92.4409,92.0452,92.1383,5053800.0
2011-08-16 13:05:00,118.75,118.77,118.31,118.65,6519000.0,92.1383,92.1539,91.7969,92.0607,6519000.0
2011-08-16 13:10:00,118.65,118.84,118.55,118.73,3952800.0,92.0607,92.2082,91.9832,92.1228,3952800.0
2011-08-16 13:15:00,118.72,118.87,118.67,118.74,2047700.0,92.1151,92.2314,92.0763,92.1306,2047700.0
2011-08-16 13:20:00,118.74,119.0,118.56,119.0,1998100.0,92.1306,92.3323,91.9909,92.3323,1998100.0
2011-08-16 13:25:00,119.0,119.01,118.78,118.8,2563400.0,92.3323,92.3401,92.1616,92.1771,2563400.0
2011-08-16 13:30:00,118.8,119.1,118.68,119.0,1985600.0,92.1771,92.4099,92.084,92.3323,1985600.0
2011-08-16 13:35:00,119.0,119.1,118.83,118.89,1903500.0,92.3323,92.4099,92.2004,92.247,1903500.0
2011-08-16 13:40:00,118.88,119.01,118.81,118.88,1258000.0,92.2392,92.3401,92.1849,92.2392,1258000.0
2011-08-16 13:45:00,118.89,119.08,118.81,119.01,1024800.0,92.247,92.3944,92.1849,92.3401,1024800.0
2011-08-16 13:50:00,119.01,119.4,119.0,119.38,4565600.0,92.3401,92.6427,92.3323,92.6272,4565600.0
2011-08-16 13:55:00,119.38,119.4,119.25,119.26,1377600.0,92.6272,92.6427,92.5263,92.534,1377600.0
2011-08-16 14:00:00,119.26,119.64,119.23,119.46,4404100.0,92.534,92.8289,92.5108,92.6892,4404100.0
2011-08-16 14:05:00,119.47,119.6,119.46,119.5,3232600.0,92.697,92.7979,92.6892,92.7203,3232600.0
2011-08-16 14:10:00,119.5,119.82,119.5,119.74,3458200.0,92.7203,92.9686,92.7203,92.9065,3458200.0
2011-08-16 14:15:00,119.74,119.81,119.5,119.58,2498400.0,92.9065,92.9608,92.7203,92.7823,2498400.0
2011-08-16 14:20:00,119.58,119.67,119.37,119.37,1545600.0,92.7823,92.8522,92.6194,92.6194,1545600.0
2011-08-16 14:25:00,119.37,119.45,119.3,119.42,1707600.0,92.6194,92.6815,92.5651,92.6582,1707600.0
2011-08-16 14:30:00,119.41,119.5,119.19,119.26,1849900.0,92.6504,92.7203,92.4797,92.534,1849900.0
2011-08-16 14:35:00,119.25,119.34,119.04,119.15,2211200.0,92.5263,92.5961,92.3633,92.4487,2211200.0
2011-08-16 14:40:00,119.14,119.29,119.12,119.29,883600.0,92.4409,92.5573,92.4254,92.5573,883600.0
2011-08-16 14:45:00,119.28,119.4,119.18,119.37,1494100.0,92.5496,92.6427,92.472,92.6194,1494100.0
2011-08-16 14:50:00,119.37,119.4,118.98,119.08,2372200.0,92.6194,92.6427,92.3168,92.3944,2372200.0
2011-08-16 14:55:00,119.08,119.15,118.93,119.01,1422400.0,92.3944,92.4487,92.278,92.3401,1422400.0
2011-08-16 15:00:00,119.01,119.23,118.95,119.15,1753300.0,92.3401,92.5108,92.2935,92.4487,1753300.0
2011-08-16 15:05:00,119.15,119.46,119.12,119.46,1460800.0,92.4487,92.6892,92.4254,92.6892,1460800.0
2011-08-16 15:10:00,119.46,119.53,119.32,119.34,1351300.0,92.6892,92.7435,92.5806,92.5961,1351300.0
2011-08-16 15:15:00,119.35,119.67,119.26,119.67,2451500.0,92.6039,92.8522,92.534,92.8522,2451500.0
2011-08-16 15:20:00,119.67,119.72,119.48,119.72,2304500.0,92.8522,92.891,92.7047,92.891,2304500.0
2011-08-16 15:25:00,119.71,120.09,119.7,120.08,4648700.0,92.8832,93.178,92.8754,93.1703,4648700.0
2011-08-16 15:30:00,120.09,120.1,119.84,119.92,2691900.0,93.178,93.1858,92.9841,93.0461,2691900.0
2011-08-16 15:35:00,119.93,120.02,119.87,119.9,1736400.0,93.0539,93.1237,93.0073,93.0306,1736400.0
2011-08-16 15:40:00,119.9,120.1,119.78,120.07,3967600.0,93.0306,93.1858,92.9375,93.1625,3967600.0
2011-08-16 15:45:00,120.07,120.15,119.59,119.82,7404600.0,93.1625,93.2246,92.7901,92.9686,7404600.0
2011-08-16 15:50:00,119.82,119.84,119.52,119.59,4045600.0,92.9686,92.9841,92.7358,92.7901,4045600.0
2011-08-16 15:55:00,119.59,119.61,119.45,119.57,6903000.0,92.7901,92.8056,92.6815,92.7746,6903000.0
2011-08-17 09:30:00,120.24,120.46,120.04,120.4,4666700.0,93.2944,93.4651,93.1393,93.4186,4666700.0
2011-08-17 09:35:00,120.4,120.69,120.39,120.53,3428700.0,93.4186,93.6436,93.4108,93.5194,3428700.0
2011-08-17 09:40:00,120.52,120.62,120.46,120.55,2169400.0,93.5117,93.5893,93.4651,93.535,2169400.0
2011-08-17 09:45:00,120.55,120.99,120.54,120.87,4730100.0,93.535,93.8764,93.5272,93.7832,4730100.0
2011-08-17 09:50:00,120.87,121.15,120.83,121.09,4068700.0,93.7832,94.0005,93.7522,93.9539,4068700.0
2011-08-17 09:55:00,121.1,121.18,120.95,120.99,2073500.0,93.9617,94.0238,93.8453,93.8764,2073500.0
2011-08-17 10:00:00,121.0,121.05,120.81,120.82,3005100.0,93.8841,93.9229,93.7367,93.7445,3005100.0
2011-08-17 10:05:00,120.82,120.94,120.76,120.88,2621700.0,93.7445,93.8376,93.6979,93.791,2621700.0
2011-08-17 10:10:00,120.89,121.04,120.78,120.99,2171100.0,93.7988,93.9152,93.7134,93.8764,2171100.0
2011-08-17 10:15:00,121.0,121.16,120.95,121.11,1872000.0,93.8841,94.0083,93.8453,93.9695,1872000.0
2011-08-17 10:20:00,121.11,121.2,120.9,120.98,2361500.0,93.9695,94.0393,93.8065,93.8686,2361500.0
2011-08-17 10:25:00,120.98,121.19,120.96,121.18,1554000.0,93.8686,94.0315,93.8531,94.0238,1554000.0
2011-08-17 10:30:00,121.18,121.19,120.79,120.88,4088000.0,94.0238,94.0315,93.7212,93.791,4088000.0
2011-08-17 10:35:00,120.87,120.94,120.76,120.86,2433300.0,93.7832,93.8376,93.6979,93.7755,2433300.0
2011-08-17 10:40:00,120.85,121.03,120.79,120.85,1219200.0,93.7677,93.9074,93.7212,93.7677,1219200.0
2011-08-17 10:45:00,120.85,120.87,120.72,120.86,2238800.0,93.7677,93.7832,93.6669,93.7755,2238800.0
2011-08-17 10:50:00,120.85,120.94,120.51,120.6,3719800.0,93.7677,93.8376,93.5039,93.5738,3719800.0
2011-08-17 10:55:00,120.59,120.64,120.35,120.36,2942700.0,93.566,93.6048,93.3798,93.3875,2942700.0
2011-08-17 11:00:00,120.35,120.55,120.35,120.53,3799100.0,93.3798,93.535,93.3798,93.5194,3799100.0
2011-08-17 11:05:00,120.55,120.61,120.5,120.53,1759600.0,93.535,93.5815,93.4962,93.5194,1759600.0
2011-08-17 11:10:00,120.52,120.74,120.51,120.64,1828100.0,93.5117,93.6824,93.5039,93.6048,1828100.0
2011-08-17 11:15:00,120.64,120.68,120.35,120.35,2474100.0,93.6048,93.6358,93.3798,93.3798,2474100.0
2011-08-17 11:20:00,120.36,120.44,120.32,120.33,1182000.0,93.3875,93.4496,93.3565,93.3643,1182000.0
2011-08-17 11:25:00,120.33,120.34,120.16,120.28,2755300.0,93.3643,93.372,93.2324,93.3255,2755300.0
2011-08-17 11:30:00,120.29,120.41,120.1,120.11,3149700.0,93.3332,93.4263,93.1858,93.1936,3149700.0
2011-08-17 11:35:00,120.14,120.2,119.99,120.08,2489600.0,93.2168,93.2634,93.1005,93.1703,2489600.0
2011-08-17 11:40:00,120.08,120.17,119.82,119.93,3161600.0,93.1703,93.2401,92.9686,93.0539,3161600.0
2011-08-17 11:45:00,119.94,120.06,119.9,120.0,2386100.0,93.0617,93.1548,93.0306,93.1082,2386100.0
2011-08-17 11:50:00,120.0,120.12,119.91,119.92,1999900.0,93.1082,93.2013,93.0384,93.0461,1999900.0
2011-08-17 11:55:00,119.92,119.92,119.59,119.74,3839300.0,93.0461,93.0461,92.7901,92.9065,3839300.0
2011-08-17 12:00:00,119.74,119.86,119.6,119.63,3270300.0,92.9065,92.9996,92.7979,92.8211,3270300.0
2011-08-17 12:05:00,119.64,119.69,119.22,119.4,3496300.0,92.8289,92.8677,92.503,92.6427,3496300.0
2011-08-17 12:10:00,119.41,119.45,119.25,119.44,3092400.0,92.6504,92.6815,92.5263,92.6737,3092400.0
2011-08-17 12:15:00,119.44,119.55,119.38,119.41,1542500.0,92.6737,92.7591,92.6272,92.6504,1542500.0
2011-08-17 12:20:00,119.41,119.59,119.39,119.54,1736200.0,92.6504,92.7901,92.6349,92.7513,1736200.0
2011-08-17 12:25:00,119.55,119.63,119.4,119.63,1430600.0,92.7591,92.8211,92.6427,92.8211,1430600.0
2011-08-17 12:30:00,119.63,119.81,119.63,119.8,2081300.0,92.8211,92.9608,92.8211,92.953,2081300.0
2011-08-17 12:35:00,119.8,119.86,119.68,119.76,1030800.0,92.953,92.9996,92.8599,92.922,1030800.0
2011-08-17 12:40:00,119.73,119.85,119.73,119.8,903900.0,92.8987,92.9918,92.8987,92.953,903900.0
2011-08-17 12:45:00,119.8,119.81,119.6,119.76,1720100.0,92.953,92.9608,92.7979,92.922,1720100.0
2011-08-17 12:50:00,119.75,119.84,119.48,119.5,1791200.0,92.9142,92.9841,92.7047,92.7203,1791200.0
2011-08-17 12:55:00,119.5,119.5,119.22,119.39,2455700.0,92.7203,92.7203,92.503,92.6349,2455700.0
2011-08-17 13:00:00,119.39,119.42,119.1,119.31,2635300.0,92.6349,92.6582,92.4099,92.5728,2635300.0
2011-08-17 13:05:00,119.3,119.39,119.13,119.39,2972600.0,92.5651,92.6349,92.4332,92.6349,2972600.0
2011-08-17 13:10:00,119.39,119.54,119.28,119.42,2024800.0,92.6349,92.7513,92.5496,92.6582,2024800.0
2011-08-17 13:15:00,119.43,119.52,119.37,119.49,890200.0,92.666,92.7358,92.6194,92.7125,890200.0
2011-08-17 13:20:00,119.49,119.55,119.15,119.24,2405000.0,92.7125,92.7591,92.4487,92.5185,2405000.0
2011-08-17 13:25:00,119.24,119.24,118.99,119.13,2267400.0,92.5185,92.5185,92.3246,92.4332,2267400.0
2011-08-17 13:30:00,119.14,119.31,119.03,119.07,1746400.0,92.4409,92.5728,92.3556,92.3866,1746400.0
2011-08-17 13:35:00,119.07,119.15,119.01,119.09,2261600.0,92.3866,92.4487,92.3401,92.4021,2261600.0
2011-08-17 13:40:00,119.09,119.09,118.72,118.86,5008800.0,92.4021,92.4021,92.1151,92.2237,5008800.0
2011-08-17 13:45:00,118.86,119.06,118.83,119.06,1483000.0,92.2237,92.3789,92.2004,92.3789,1483000.0
2011-08-17 13:50:00,119.05,119.26,118.94,119.25,1786400.0,92.3711,92.534,92.2858,92.5263,1786400.0
2011-08-17 13:55:00,119.25,119.25,119.01,119.11,1945700.0,92.5263,92.5263,92.3401,92.4177,1945700.0
2011-08-17 14:00:00,119.11,119.37,119.1,119.26,1892500.0,92.4177,92.6194,92.4099,92.534,1892500.0
2011-08-17 14:05:00,119.25,119.3,119.15,119.29,1003200.0,92.5263,92.5651,92.4487,92.5573,1003200.0
2011-08-17 14:10:00,119.29,119.5,119.27,119.4,2046000.0,92.5573,92.7203,92.5418,92.6427,2046000.0
2011-08-17 14:15:00,119.4,119.55,119.3,119.54,1317000.0,92.6427,92.7591,92.5651,92.7513,1317000.0
2011-08-17 14:20:00,119.54,119.63,119.38,119.49,1925700.0,92.7513,92.8211,92.6272,92.7125,1925700.0
2011-08-17 14:25:00,119.48,119.49,119.25,119.32,1674300.0,92.7047,92.7125,92.5263,92.5806,1674300.0
2011-08-17 14:30:00,119.32,119.44,119.24,119.25,1155100.0,92.5806,92.6737,92.5185,92.5263,1155100.0
2011-08-17 14:35:00,119.25,119.26,119.11,119.11,1736500.0,92.5263,92.534,92.4177,92.4177,1736500.0
2011-08-17 14:40:00,119.11,119.39,119.06,119.32,1752400.0,92.4177,92.6349,92.3789,92.5806,1752400.0
2011-08-17 14:45:00,119.3,119.32,119.1,119.24,1938300.0,92.5651,92.5806,92.4099,92.5185,1938300.0
2011-08-17 14:50:00,119.25,119.38,119.14,119.37,1201900.0,92.5263,92.6272,92.4409,92.6194,1201900.0
2011-08-17 14:55:00,119.37,119.56,119.37,119.56,1496700.0,92.6194,92.7668,92.6194,92.7668,1496700.0
2011-08-17 15:00:00,119.56,119.56,119.35,119.42,1743800.0,92.7668,92.7668,92.6039,92.6582,1743800.0
2011-08-17 15:05:00,119.43,119.64,119.4,119.6,1639700.0,92.666,92.8289,92.6427,92.7979,1639700.0
2011-08-17 15:10:00,119.6,119.73,119.55,119.58,2419800.0,92.7979,92.8987,92.7591,92.7823,2419800.0
2011-08-17 15:15:00,119.58,119.71,119.46,119.71,1988300.0,92.7823,92.8832,92.6892,92.8832,1988300.0
2011-08-17 15:20:00,119.71,119.79,119.54,119.68,1948100.0,92.8832,92.9453,92.7513,92.8599,1948100.0
2011-08-17 15:25:00,119.68,119.73,119.54,119.61,1202200.0,92.8599,92.8987,92.7513,92.8056,1202200.0
2011-08-17 15:30:00,119.62,119.68,119.46,119.47,1308200.0,92.8134,92.8599,92.6892,92.697,1308200.0
2011-08-17 15:35:00,119.46,119.55,119.36,119.45,2184300.0,92.6892,92.7591,92.6116,92.6815,2184300.0
2011-08-17 15:40:00,119.44,119.52,119.37,119.5,2686100.0,92.6737,92.7358,92.6194,92.7203,2686100.0
2011-08-17 15:45:00,119.5,119.66,119.45,119.65,5228600.0,92.7203,92.8444,92.6815,92.8366,5228600.0
2011-08-17 15:50:00,119.65,119.68,119.41,119.49,3482700.0,92.8366,92.8599,92.6504,92.7125,3482700.0
2011-08-17 15:55:00,119.5,119.73,119.5,119.67,6501800.0,92.7203,92.8987,92.7203,92.8522,6501800.0
2011-08-18 09:30:00,116.51,116.64,116.28,116.35,10985800.0,90.4003,90.5012,90.2219,90.2762,10985800.0
2011-08-18 09:35:00,116.36,116.36,115.82,116.09,11742800.0,90.2839,90.2839,89.8649,90.0744,11742800.0
2011-08-18 09:40:00,116.09,116.19,115.63,115.73,8528900.0,90.0744,90.152,89.7175,89.7951,8528900.0
2011-08-18 09:45:00,115.73,115.81,115.58,115.68,7052400.0,89.7951,89.8572,89.6787,89.7563,7052400.0
2011-08-18 09:50:00,115.67,116.12,115.65,115.74,6356500.0,89.7486,90.0977,89.733,89.8029,6356500.0
2011-08-18 09:55:00,115.74,115.85,115.52,115.72,5608900.0,89.8029,89.8882,89.6322,89.7874,5608900.0
2011-08-18 10:00:00,115.72,115.72,114.17,114.62,23521700.0,89.7874,89.7874,88.5847,88.9339,23521700.0
2011-08-18 10:05:00,114.63,114.76,113.68,114.28,14011800.0,88.9416,89.0425,88.2045,88.6701,14011800.0
2011-08-18 10:10:00,114.27,114.52,114.01,114.39,8654700.0,88.6623,88.8563,88.4606,88.7554,8654700.0
2011-08-18 10:15:00,114.41,114.97,114.35,114.69,9355200.0,88.7709,89.2054,88.7244,88.9882,9355200.0
2011-08-18 10:20:00,114.68,114.87,114.37,114.87,6030600.0,88.9804,89.1278,88.7399,89.1278,6030600.0
2011-08-18 10:25:00,114.87,115.07,114.74,114.89,7156000.0,89.1278,89.283,89.027,89.1434,7156000.0
2011-08-18 10:30:00,114.89,114.9,114.49,114.57,5553600.0,89.1434,89.1511,88.833,88.8951,5553600.0
2011-08-18 10:35:00,114.58,114.8,114.39,114.63,4872100.0,88.9028,89.0735,88.7554,88.9416,4872100.0
2011-08-18 10:40:00,114.64,114.65,114.2,114.48,5344400.0,88.9494,88.9571,88.608,88.8252,5344400.0
2011-08-18 10:45:00,114.49,114.79,114.27,114.79,4080500.0,88.833,89.0658,88.6623,89.0658,4080500.0
2011-08-18 10:50:00,114.79,115.02,114.78,114.98,4548300.0,89.0658,89.2442,89.058,89.2132,4548300.0
2011-08-18 10:55:00,114.98,115.0,114.69,114.92,4479900.0,89.2132,89.2287,88.9882,89.1666,4479900.0
2011-08-18 11:00:00,114.92,115.03,114.62,114.73,4703000.0,89.1666,89.252,88.9339,89.0192,4703000.0
2011-08-18 11:05:00,114.72,114.82,114.43,114.5,4474300.0,89.0115,89.089,88.7864,88.8408,4474300.0
2011-08-18 11:10:00,114.48,114.76,114.42,114.58,4737500.0,88.8252,89.0425,88.7787,88.9028,4737500.0
2011-08-18 11:15:00,114.58,114.59,114.3,114.46,4031200.0,88.9028,88.9106,88.6856,88.8097,4031200.0
2011-08-18 11:20:00,114.46,114.7,114.38,114.59,3189800.0,88.8097,88.9959,88.7476,88.9106,3189800.0
2011-08-18 11:25:00,114.59,114.74,114.53,114.65,2310700.0,88.9106,89.027,88.864,88.9571,2310700.0
2011-08-18 11:30:00,114.64,115.15,114.57,114.89,6378000.0,88.9494,89.3451,88.8951,89.1434,6378000.0
2011-08-18 11:35:00,114.88,115.17,114.83,115.0,2841500.0,89.1356,89.3606,89.0968,89.2287,2841500.0
2011-08-18 11:40:00,115.0,115.13,114.89,115.06,2857800.0,89.2287,89.3296,89.1434,89.2753,2857800.0
2011-08-18 11:45:00,115.06,115.36,115.06,115.34,4813400.0,89.2753,89.508,89.2753,89.4925,4813400.0
2011-08-18 11:50:00,115.34,115.37,115.1,115.22,2825100.0,89.4925,89.5158,89.3063,89.3994,2825100.0
2011-08-18 11:55:00,115.22,115.31,115.14,115.26,2042000.0,89.3994,89.4692,89.3373,89.4304,2042000.0
2011-08-18 12:00:00,115.26,115.31,114.81,114.87,4599200.0,89.4304,89.4692,89.0813,89.1278,4599200.0
2011-08-18 12:05:00,114.88,115.03,114.76,114.95,2080300.0,89.1356,89.252,89.0425,89.1899,2080300.0
2011-08-18 12:10:00,114.94,115.3,114.82,115.15,3760800.0,89.1822,89.4615,89.089,89.3451,3760800.0
2011-08-18 12:15:00,115.15,115.39,115.14,115.25,2400700.0,89.3451,89.5313,89.3373,89.4227,2400700.0
2011-08-18 12:20:00,115.26,115.35,115.09,115.11,2807900.0,89.4304,89.5003,89.2985,89.3141,2807900.0
2011-08-18 12:25:00,115.11,115.2,115.01,115.12,2265100.0,89.3141,89.3839,89.2365,89.3218,2265100.0
2011-08-18 12:30:00,115.12,115.25,114.98,115.06,2201200.0,89.3218,89.4227,89.2132,89.2753,2201200.0
2011-08-18 12:35:00,115.09,115.12,114.89,114.95,1536700.0,89.2985,89.3218,89.1434,89.1899,1536700.0
2011-08-18 12:40:00,114.96,115.03,114.87,114.9,2092800.0,89.1977,89.252,89.1278,89.1511,2092800.0
2011-08-18 12:45:00,114.91,114.95,114.75,114.82,1727400.0,89.1589,89.1899,89.0347,89.089,1727400.0
2011-08-18 12:50:00,114.82,114.86,114.71,114.77,1321000.0,89.089,89.1201,89.0037,89.0502,1321000.0
2011-08-18 12:55:00,114.76,114.91,114.74,114.88,1715400.0,89.0425,89.1589,89.027,89.1356,1715400.0
2011-08-18 13:00:00,114.88,114.98,114.81,114.9,1619600.0,89.1356,89.2132,89.0813,89.1511,1619600.0
2011-08-18 13:05:00,114.88,114.91,114.5,114.53,2906700.0,89.1356,89.1589,88.8408,88.864,2906700.0
2011-08-18 13:10:00,114.54,114.62,114.41,114.43,2620700.0,88.8718,88.9339,88.7709,88.7864,2620700.0
2011-08-18 13:15:00,114.42,114.46,114.29,114.45,3746900.0,88.7787,88.8097,88.6778,88.802,3746900.0
2011-08-18 13:20:00,114.46,114.57,114.37,114.51,2466600.0,88.8097,88.8951,88.7399,88.8485,2466600.0
2011-08-18 13:25:00,114.5,114.61,114.5,114.5,1789100.0,88.8408,88.9261,88.8408,88.8408,1789100.0
2011-08-18 13:30:00,114.5,114.6,114.14,114.15,4167700.0,88.8408,88.9183,88.5614,88.5692,4167700.0
2011-08-18 13:35:00,114.15,114.28,113.93,113.96,7135900.0,88.5692,88.6701,88.3985,88.4218,7135900.0
2011-08-18 13:40:00,113.97,114.24,113.97,114.14,2447800.0,88.4295,88.639,88.4295,88.5614,2447800.0
2011-08-18 13:45:00,114.14,114.39,114.08,114.37,1957900.0,88.5614,88.7554,88.5149,88.7399,1957900.0
2011-08-18 13:50:00,114.36,114.46,114.22,114.24,2408600.0,88.7321,88.8097,88.6235,88.639,2408600.0
2011-08-18 13:55:00,114.23,114.24,113.95,114.13,4666700.0,88.6313,88.639,88.414,88.5537,4666700.0
2011-08-18 14:00:00,114.13,114.84,114.1,114.65,7291600.0,88.5537,89.1046,88.5304,88.9571,7291600.0
2011-08-18 14:05:00,114.65,114.66,114.4,114.49,2275900.0,88.9571,88.9649,88.7632,88.833,2275900.0
2011-08-18 14:10:00,114.48,114.62,114.26,114.38,2283300.0,88.8252,88.9339,88.6545,88.7476,2283300.0
2011-08-18 14:15:00,114.38,114.79,114.38,114.76,2810300.0,88.7476,89.0658,88.7476,89.0425,2810300.0
2011-08-18 14:20:00,114.75,114.94,114.58,114.93,3360800.0,89.0347,89.1822,88.9028,89.1744,3360800.0
2011-08-18 14:25:00,114.93,114.95,114.59,114.6,2331000.0,89.1744,89.1899,88.9106,88.9183,2331000.0
2011-08-18 14:30:00,114.6,114.62,114.41,114.48,2400700.0,88.9183,88.9339,88.7709,88.8252,2400700.0
2011-08-18 14:35:00,114.49,114.8,114.47,114.58,2127600.0,88.833,89.0735,88.8175,88.9028,2127600.0
2011-08-18 14:40:00,114.57,114.58,114.3,114.39,2549100.0,88.8951,88.9028,88.6856,88.7554,2549100.0
2011-08-18 14:45:00,114.39,114.42,114.22,114.32,2462800.0,88.7554,88.7787,88.6235,88.7011,2462800.0
2011-08-18 14:50:00,114.33,114.35,114.01,114.13,3941500.0,88.7089,88.7244,88.4606,88.5537,3941500.0
2011-08-18 14:55:00,114.14,114.3,113.85,113.87,4748300.0,88.5614,88.6856,88.3364,88.3519,4748300.0
2011-08-18 15:00:00,113.86,113.97,113.51,113.54,7818500.0,88.3442,88.4295,88.0726,88.0959,7818500.0
2011-08-18 15:05:00,113.55,113.97,113.54,113.77,4000000.0,88.1036,88.4295,88.0959,88.2743,4000000.0
2011-08-18 15:10:00,113.76,114.08,113.72,113.86,3643900.0,88.2666,88.5149,88.2356,88.3442,3643900.0
2011-08-18 15:15:00,113.87,113.9,113.62,113.79,3321200.0,88.3519,88.3752,88.158,88.2899,3321200.0
2011-08-18 15:20:00,113.78,113.94,113.68,113.74,2606300.0,88.2821,88.4062,88.2045,88.2511,2606300.0
2011-08-18 15:25:00,113.74,114.16,113.67,114.13,5747400.0,88.2511,88.5769,88.1968,88.5537,5747400.0
2011-08-18 15:30:00,114.13,114.26,113.97,114.15,5913400.0,88.5537,88.6545,88.4295,88.5692,5913400.0
2011-08-18 15:35:00,114.15,114.17,113.77,113.86,6731600.0,88.5692,88.5847,88.2743,88.3442,6731600.0
2011-08-18 15:40:00,113.84,113.9,113.43,113.43,7900900.0,88.3287,88.3752,88.0105,88.0105,7900900.0
2011-08-18 15:45:00,113.43,113.82,113.39,113.74,10269200.0,88.0105,88.3131,87.9795,88.2511,10269200.0
2011-08-18 15:50:00,113.75,114.63,113.73,114.6,13525200.0,88.2588,88.9416,88.2433,88.9183,13525200.0
2011-08-18 15:55:00,114.6,114.79,114.35,114.41,20241700.0,88.9183,89.0658,88.7244,88.7709,20241700.0
2011-08-19 09:30:00,112.96,113.54,112.9,113.44,10343200.0,87.6459,88.0959,87.5993,88.0183,10343200.0
2011-08-19 09:35:00,113.43,114.17,113.42,114.04,8649900.0,88.0105,88.5847,88.0028,88.4838,8649900.0
2011-08-19 09:40:00,114.04,114.36,114.03,114.18,8496300.0,88.4838,88.7321,88.4761,88.5925,8496300.0
2011-08-19 09:45:00,114.17,114.18,113.56,113.56,7305200.0,88.5847,88.5925,88.1114,88.1114,7305200.0
2011-08-19 09:50:00,113.56,113.9,113.41,113.84,6252400.0,88.1114,88.3752,87.995,88.3287,6252400.0
2011-08-19 09:55:00,113.83,114.44,113.7,114.31,6974300.0,88.3209,88.7942,88.22,88.6933,6974300.0
2011-08-19 10:00:00,114.31,114.81,114.19,114.72,8189200.0,88.6933,89.0813,88.6002,89.0115,8189200.0
2011-08-19 10:05:00,114.71,114.8,114.22,114.57,6435400.0,89.0037,89.0735,88.6235,88.8951,6435400.0
2011-08-19 10:10:00,114.56,114.76,114.41,114.45,3820500.0,88.8873,89.0425,88.7709,88.802,3820500.0
2011-08-19 10:15:00,114.46,115.23,114.39,115.09,8201000.0,88.8097,89.4072,88.7554,89.2985,8201000.0
2011-08-19 10:20:00,115.09,115.19,114.8,115.0,7088800.0,89.2985,89.3761,89.0735,89.2287,7088800.0
2011-08-19 10:25:00,115.0,115.88,114.99,115.65,9181400.0,89.2287,89.9115,89.2209,89.733,9181400.0
2011-08-19 10:30:00,115.64,115.74,115.34,115.41,6027900.0,89.7253,89.8029,89.4925,89.5468,6027900.0
2011-08-19 10:35:00,115.41,115.47,114.87,114.94,4665100.0,89.5468,89.5934,89.1278,89.1822,4665100.0
2011-08-19 10:40:00,114.94,115.22,114.79,114.97,4625400.0,89.1822,89.3994,89.0658,89.2054,4625400.0
2011-08-19 10:45:00,114.98,115.03,114.62,114.97,4055000.0,89.2132,89.252,88.9339,89.2054,4055000.0
2011-08-19 10:50:00,114.98,115.09,114.73,114.95,3028800.0,89.2132,89.2985,89.0192,89.1899,3028800.0
2011-08-19 10:55:00,114.95,115.16,114.85,114.85,2404800.0,89.1899,89.3528,89.1123,89.1123,2404800.0
2011-08-19 11:00:00,114.85,115.0,114.71,114.71,1853800.0,89.1123,89.2287,89.0037,89.0037,1853800.0
2011-08-19 11:05:00,114.71,114.72,114.0,114.35,4982700.0,89.0037,89.0115,88.4528,88.7244,4982700.0
2011-08-19 11:10:00,114.35,114.44,113.98,114.05,5655300.0,88.7244,88.7942,88.4373,88.4916,5655300.0
2011-08-19 11:15:00,114.05,114.17,113.86,114.02,5830600.0,88.4916,88.5847,88.3442,88.4683,5830600.0
2011-08-19 11:20:00,114.02,114.39,113.94,114.3,3658900.0,88.4683,88.7554,88.4062,88.6856,3658900.0
2011-08-19 11:25:00,114.3,114.35,114.08,114.13,2068600.0,88.6856,88.7244,88.5149,88.5537,2068600.0
2011-08-19 11:30:00,114.12,114.37,114.05,114.08,3314800.0,88.5459,88.7399,88.4916,88.5149,3314800.0
2011-08-19 11:35:00,114.09,114.1,113.75,114.04,5057500.0,88.5226,88.5304,88.2588,88.4838,5057500.0
2011-08-19 11:40:00,114.03,114.49,114.0,114.45,5104800.0,88.4761,88.833,88.4528,88.802,5104800.0
2011-08-19 11:45:00,114.45,114.47,114.14,114.25,2320600.0,88.802,88.8175,88.5614,88.6468,2320600.0
2011-08-19 11:50:00,114.26,114.54,114.24,114.52,1962100.0,88.6545,88.8718,88.639,88.8563,1962100.0
2011-08-19 11:55:00,114.51,114.69,114.31,114.64,4385500.0,88.8485,88.9882,88.6933,88.9494,4385500.0
2011-08-19 12:00:00,114.64,114.7,114.35,114.38,2166800.0,88.9494,88.9959,88.7244,88.7476,2166800.0
2011-08-19 12:05:00,114.38,114.61,114.28,114.3,3730500.0,88.7476,88.9261,88.6701,88.6856,3730500.0
2011-08-19 12:10:00,114.3,114.39,114.17,114.37,1624900.0,88.6856,88.7554,88.5847,88.7399,1624900.0
2011-08-19 12:15:00,114.37,114.41,114.19,114.24,1145200.0,88.7399,88.7709,88.6002,88.639,1145200.0
2011-08-19 12:20:00,114.23,114.28,114.0,114.07,2050700.0,88.6313,88.6701,88.4528,88.5071,2050700.0
2011-08-19 12:25:00,114.08,114.3,114.06,114.29,1466400.0,88.5149,88.6856,88.4994,88.6778,1466400.0
2011-08-19 12:30:00,114.3,114.4,114.23,114.36,1564000.0,88.6856,88.7632,88.6313,88.7321,1564000.0
2011-08-19 12:35:00,114.35,114.55,114.24,114.25,1890400.0,88.7244,88.8795,88.639,88.6468,1890400.0
2011-08-19 12:40:00,114.26,114.45,114.19,114.36,1536600.0,88.6545,88.802,88.6002,88.7321,1536600.0
2011-08-19 12:45:00,114.35,114.6,114.33,114.58,2821200.0,88.7244,88.9183,88.7089,88.9028,2821200.0
2011-08-19 12:50:00,114.58,114.59,114.4,114.54,1644400.0,88.9028,88.9106,88.7632,88.8718,1644400.0
2011-08-19 12:55:00,114.54,114.57,114.24,114.29,2106300.0,88.8718,88.8951,88.639,88.6778,2106300.0
2011-08-19 13:00:00,114.29,114.31,114.04,114.16,3591200.0,88.6778,88.6933,88.4838,88.5769,3591200.0
2011-08-19 13:05:00,114.16,114.44,114.11,114.41,1502500.0,88.5769,88.7942,88.5382,88.7709,1502500.0
2011-08-19 13:10:00,114.41,114.56,114.34,114.36,1630300.0,88.7709,88.8873,88.7166,88.7321,1630300.0
2011-08-19 13:15:00,114.36,114.44,114.2,114.41,1241600.0,88.7321,88.7942,88.608,88.7709,1241600.0
2011-08-19 13:20:00,114.4,114.41,114.2,114.21,1159100.0,88.7632,88.7709,88.608,88.6157,1159100.0
2011-08-19 13:25:00,114.21,114.33,114.15,114.28,951500.0,88.6157,88.7089,88.5692,88.6701,951500.0
2011-08-19 13:30:00,114.25,114.31,113.83,113.87,4501900.0,88.6468,88.6933,88.3209,88.3519,4501900.0
2011-08-19 13:35:00,113.87,114.07,113.84,113.95,1956600.0,88.3519,88.5071,88.3287,88.414,1956600.0
2011-08-19 13:40:00,113.94,113.95,113.65,113.67,2814600.0,88.4062,88.414,88.1812,88.1968,2814600.0
2011-08-19 13:45:00,113.66,114.05,113.64,114.02,3095300.0,88.189,88.4916,88.1735,88.4683,3095300.0
2011-08-19 13:50:00,114.02,114.03,113.74,113.82,1729300.0,88.4683,88.4761,88.2511,88.3131,1729300.0
2011-08-19 13:55:00,113.82,114.0,113.79,113.85,1789300.0,88.3131,88.4528,88.2899,88.3364,1789300.0
2011-08-19 14:00:00,113.85,114.02,113.72,113.74,4561900.0,88.3364,88.4683,88.2356,88.2511,4561900.0
2011-08-19 14:05:00,113.74,113.79,113.38,113.61,5862000.0,88.2511,88.2899,87.9717,88.1502,5862000.0
2011-08-19 14:10:00,113.61,113.69,113.43,113.68,2764500.0,88.1502,88.2123,88.0105,88.2045,2764500.0
2011-08-19 14:15:00,113.69,113.69,113.31,113.33,2617700.0,88.2123,88.2123,87.9174,87.9329,2617700.0
2011-08-19 14:20:00,113.33,113.35,113.02,113.17,6544000.0,87.9329,87.9485,87.6924,87.8088,6544000.0
2011-08-19 14:25:00,113.16,113.35,113.12,113.32,3421200.0,87.801,87.9485,87.77,87.9252,3421200.0
2011-08-19 14:30:00,113.31,113.36,113.05,113.06,3258300.0,87.9174,87.9562,87.7157,87.7235,3258300.0
2011-08-19 14:35:00,113.05,113.43,113.01,113.42,4438000.0,87.7157,88.0105,87.6847,88.0028,4438000.0
2011-08-19 14:40:00,113.42,113.64,113.25,113.59,4072200.0,88.0028,88.1735,87.8709,88.1347,4072200.0
2011-08-19 14:45:00,113.59,113.6,113.13,113.16,4266600.0,88.1347,88.1424,87.7778,87.801,4266600.0
2011-08-19 14:50:00,113.16,113.27,112.87,113.09,6887700.0,87.801,87.8864,87.576,87.7467,6887700.0
2011-08-19 14:55:00,113.09,113.19,113.0,113.06,3138300.0,87.7467,87.8243,87.6769,87.7235,3138300.0
2011-08-19 15:00:00,113.06,113.1,112.85,113.05,4767200.0,87.7235,87.7545,87.5605,87.7157,4767200.0
2011-08-19 15:05:00,113.05,113.18,112.79,112.93,4037400.0,87.7157,87.8166,87.514,87.6226,4037400.0
2011-08-19 15:10:00,112.93,113.1,112.8,112.87,4969800.0,87.6226,87.7545,87.5217,87.576,4969800.0
2011-08-19 15:15:00,112.86,112.91,112.54,112.84,5357700.0,87.5683,87.6071,87.32,87.5528,5357700.0
2011-08-19 15:20:00,112.84,113.32,112.82,113.09,6210700.0,87.5528,87.9252,87.5372,87.7467,6210700.0
2011-08-19 15:25:00,113.08,113.3,112.97,113.18,6628400.0,87.739,87.9097,87.6536,87.8166,6628400.0
2011-08-19 15:30:00,113.18,113.22,112.79,112.82,4796800.0,87.8166,87.8476,87.514,87.5372,4796800.0
2011-08-19 15:35:00,112.82,113.01,112.72,112.93,3589900.0,87.5372,87.6847,87.4596,87.6226,3589900.0
2011-08-19 15:40:00,112.92,113.01,112.75,112.99,4275200.0,87.6148,87.6847,87.4829,87.6691,4275200.0
2011-08-19 15:45:00,112.99,113.2,112.92,113.14,6171700.0,87.6691,87.8321,87.6148,87.7855,6171700.0
2011-08-19 15:50:00,113.14,113.36,112.92,112.95,7638600.0,87.7855,87.9562,87.6148,87.6381,7638600.0
2011-08-19 15:55:00,112.95,112.95,112.5,112.71,14726300.0,87.6381,87.6381,87.289,87.4519,14726300.0
2011-08-22 09:30:00,115.16,115.23,114.8,114.84,7237700.0,89.3528,89.4072,89.0735,89.1046,7237700.0
2011-08-22 09:35:00,114.84,114.94,114.54,114.67,4662200.0,89.1046,89.1822,88.8718,88.9727,4662200.0
2011-08-22 09:40:00,114.67,114.79,114.4,114.52,4468300.0,88.9727,89.0658,88.7632,88.8563,4468300.0
2011-08-22 09:45:00,114.51,114.64,114.25,114.63,3529400.0,88.8485,88.9494,88.6468,88.9416,3529400.0
2011-08-22 09:50:00,114.63,114.69,114.11,114.14,3946900.0,88.9416,88.9882,88.5382,88.5614,3946900.0
2011-08-22 09:55:00,114.13,114.37,114.08,114.17,5176000.0,88.5537,88.7399,88.5149,88.5847,5176000.0
2011-08-22 10:00:00,114.16,114.4,114.06,114.2,3639900.0,88.5769,88.7632,88.4994,88.608,3639900.0
2011-08-22 10:05:00,114.19,114.19,113.86,113.88,3992000.0,88.6002,88.6002,88.3442,88.3597,3992000.0
2011-08-22 10:10:00,113.88,114.0,113.73,113.98,3835800.0,88.3597,88.4528,88.2433,88.4373,3835800.0
2011-08-22 10:15:00,113.97,114.25,113.81,114.2,4072300.0,88.4295,88.6468,88.3054,88.608,4072300.0
2011-08-22 10:20:00,114.2,114.33,114.09,114.2,3201000.0,88.608,88.7089,88.5226,88.608,3201000.0
2011-08-22 10:25:00,114.21,114.42,114.12,114.23,4379800.0,88.6157,88.7787,88.5459,88.6313,4379800.0
2011-08-22 10:30:00,114.23,114.41,114.18,114.28,2600500.0,88.6313,88.7709,88.5925,88.6701,2600500.0
2011-08-22 10:35:00,114.27,114.3,113.93,114.05,2306800.0,88.6623,88.6856,88.3985,88.4916,2306800.0
2011-08-22 10:40:00,114.06,114.12,113.88,113.93,2010900.0,88.4994,88.5459,88.3597,88.3985,2010900.0
2011-08-22 10:45:00,113.93,114.21,113.9,114.07,2092000.0,88.3985,88.6157,88.3752,88.5071,2092000.0
2011-08-22 10:50:00,114.07,114.29,113.63,113.63,3749100.0,88.5071,88.6778,88.1657,88.1657,3749100.0
2011-08-22 10:55:00,113.64,113.78,113.41,113.43,4391800.0,88.1735,88.2821,87.995,88.0105,4391800.0
2011-08-22 11:00:00,113.44,113.66,113.37,113.56,4677100.0,88.0183,88.189,87.964,88.1114,4677100.0
2011-08-22 11:05:00,113.56,113.63,113.4,113.61,2496100.0,88.1114,88.1657,87.9873,88.1502,2496100.0
2011-08-22 11:10:00,113.61,113.63,113.33,113.44,3070700.0,88.1502,88.1657,87.9329,88.0183,3070700.0
2011-08-22 11:15:00,113.44,113.62,113.23,113.3,3022800.0,88.0183,88.158,87.8554,87.9097,3022800.0
2011-08-22 11:20:00,113.29,113.3,113.05,113.14,2523900.0,87.9019,87.9097,87.7157,87.7855,2523900.0
2011-08-22 11:25:00,113.14,113.35,113.07,113.34,2748100.0,87.7855,87.9485,87.7312,87.9407,2748100.0
2011-08-22 11:30:00,113.34,113.44,113.18,113.19,2501400.0,87.9407,88.0183,87.8166,87.8243,2501400.0
2011-08-22 11:35:00,113.2,113.2,112.81,112.93,3154400.0,87.8321,87.8321,87.5295,87.6226,3154400.0
2011-08-22 11:40:00,112.93,112.95,112.66,112.66,3553100.0,87.6226,87.6381,87.4131,87.4131,3553100.0
2011-08-22 11:45:00,112.67,112.91,112.65,112.9,2398200.0,87.4209,87.6071,87.4053,87.5993,2398200.0
2011-08-22 11:50:00,112.9,112.9,112.6,112.64,2843800.0,87.5993,87.5993,87.3665,87.3976,2843800.0
2011-08-22 11:55:00,112.63,112.75,112.46,112.72,3362100.0,87.3898,87.4829,87.2579,87.4596,3362100.0
2011-08-22 12:00:00,112.72,112.84,112.67,112.77,2005900.0,87.4596,87.5528,87.4209,87.4984,2005900.0
2011-08-22 12:05:00,112.77,113.11,112.74,113.09,2562600.0,87.4984,87.7623,87.4752,87.7467,2562600.0
2011-08-22 12:10:00,113.1,113.17,113.0,113.1,1935900.0,87.7545,87.8088,87.6769,87.7545,1935900.0
2011-08-22 12:15:00,113.09,113.15,112.85,113.15,1787000.0,87.7467,87.7933,87.5605,87.7933,1787000.0
2011-08-22 12:20:00,113.14,113.34,113.0,113.01,2941800.0,87.7855,87.9407,87.6769,87.6847,2941800.0
2011-08-22 12:25:00,113.0,113.26,112.91,112.98,2664900.0,87.6769,87.8786,87.6071,87.6614,2664900.0
2011-08-22 12:30:00,112.98,113.13,112.69,112.73,1870600.0,87.6614,87.7778,87.4364,87.4674,1870600.0
2011-08-22 12:35:00,112.73,112.89,112.67,112.87,1445600.0,87.4674,87.5916,87.4209,87.576,1445600.0
2011-08-22 12:40:00,112.87,113.06,112.71,112.98,2221300.0,87.576,87.7235,87.4519,87.6614,2221300.0
2011-08-22 12:45:00,112.98,113.41,112.95,113.35,1658900.0,87.6614,87.995,87.6381,87.9485,1658900.0
2011-08-22 12:50:00,113.35,113.59,113.19,113.59,2303500.0,87.9485,88.1347,87.8243,88.1347,2303500.0
2011-08-22 12:55:00,113.59,113.78,113.56,113.75,3648000.0,88.1347,88.2821,88.1114,88.2588,3648000.0
2011-08-22 13:00:00,113.72,113.89,113.58,113.89,2020800.0,88.2356,88.3675,88.1269,88.3675,2020800.0
2011-08-22 13:05:00,113.89,113.94,113.78,113.8,2349800.0,88.3675,88.4062,88.2821,88.2976,2349800.0
2011-08-22 13:10:00,113.79,113.82,113.58,113.59,2199100.0,88.2899,88.3131,88.1269,88.1347,2199100.0
2011-08-22 13:15:00,113.58,113.74,113.5,113.71,1781900.0,88.1269,88.2511,88.0649,88.2278,1781900.0
2011-08-22 13:20:00,113.72,113.9,113.64,113.73,1606100.0,88.2356,88.3752,88.1735,88.2433,1606100.0
2011-08-22 13:25:00,113.73,113.78,113.48,113.53,1859500.0,88.2433,88.2821,88.0493,88.0881,1859500.0
2011-08-22 13:30:00,113.53,113.71,113.27,113.27,3135900.0,88.0881,88.2278,87.8864,87.8864,3135900.0
2011-08-22 13:35:00,113.27,113.31,113.14,113.31,2128900.0,87.8864,87.9174,87.7855,87.9174,2128900.0
2011-08-22 13:40:00,113.31,113.44,113.25,113.32,1238400.0,87.9174,88.0183,87.8709,87.9252,1238400.0
2011-08-22 13:45:00,113.32,113.34,113.08,113.2,1687100.0,87.9252,87.9407,87.739,87.8321,1687100.0
2011-08-22 13:50:00,113.2,113.25,112.95,113.03,1600700.0,87.8321,87.8709,87.6381,87.7002,1600700.0
2011-08-22 13:55:00,113.03,113.37,113.01,113.34,1513800.0,87.7002,87.964,87.6847,87.9407,1513800.0
2011-08-22 14:00:00,113.33,113.45,113.14,113.22,1811000.0,87.9329,88.0261,87.7855,87.8476,1811000.0
2011-08-22 14:05:00,113.21,113.53,113.16,113.34,1654200.0,87.8398,88.0881,87.801,87.9407,1654200.0
2011-08-22 14:10:00,113.33,113.48,113.32,113.4,1209700.0,87.9329,88.0493,87.9252,87.9873,1209700.0
2011-08-22 14:15:00,113.41,113.71,113.15,113.25,4489400.0,87.995,88.2278,87.7933,87.8709,4489400.0
2011-08-22 14:20:00,113.24,113.53,112.68,113.32,3663900.0,87.8631,88.0881,87.4286,87.9252,3663900.0
2011-08-22 14:25:00,113.33,113.45,113.16,113.3,2047100.0,87.9329,88.0261,87.801,87.9097,2047100.0
2011-08-22 14:30:00,113.3,113.3,113.06,113.16,1695500.0,87.9097,87.9097,87.7235,87.801,1695500.0
2011-08-22 14:35:00,113.16,113.3,112.99,113.06,1869400.0,87.801,87.9097,87.6691,87.7235,1869400.0
2011-08-22 14:40:00,113.07,113.27,113.06,113.12,1534000.0,87.7312,87.8864,87.7235,87.77,1534000.0
2011-08-22 14:45:00,113.13,113.24,113.08,113.15,1303200.0,87.7778,87.8631,87.739,87.7933,1303200.0
2011-08-22 14:50:00,113.15,113.18,112.86,112.92,2462800.0,87.7933,87.8166,87.5683,87.6148,2462800.0
2011-08-22 14:55:00,112.93,113.01,112.8,112.81,2980600.0,87.6226,87.6847,87.5217,87.5295,2980600.0
2011-08-22 15:00:00,112.82,112.99,112.76,112.9,4170400.0,87.5372,87.6691,87.4907,87.5993,4170400.0
2011-08-22 15:05:00,112.9,113.2,112.87,112.98,2723400.0,87.5993,87.8321,87.576,87.6614,2723400.0
2011-08-22 15:10:00,112.98,113.23,112.9,113.15,1805200.0,87.6614,87.8554,87.5993,87.7933,1805200.0
2011-08-22 15:15:00,113.15,113.25,113.07,113.08,2113400.0,87.7933,87.8709,87.7312,87.739,2113400.0
2011-08-22 15:20:00,113.09,113.35,113.0,113.26,2824600.0,87.7467,87.9485,87.6769,87.8786,2824600.0
2011-08-22 15:25:00,113.26,113.34,113.06,113.18,3804300.0,87.8786,87.9407,87.7235,87.8166,3804300.0
2011-08-22 15:30:00,113.18,113.29,113.06,113.09,3784800.0,87.8166,87.9019,87.7235,87.7467,3784800.0
2011-08-22 15:35:00,113.1,113.22,113.02,113.06,2011900.0,87.7545,87.8476,87.6924,87.7235,2011900.0
2011-08-22 15:40:00,113.07,113.3,112.97,113.3,2844600.0,87.7312,87.9097,87.6536,87.9097,2844600.0
2011-08-22 15:45:00,113.3,113.35,112.83,112.87,6168100.0,87.9097,87.9485,87.545,87.576,6168100.0
2011-08-22 15:50:00,112.88,112.92,112.41,112.54,8430300.0,87.5838,87.6148,87.2191,87.32,8430300.0
2011-08-22 15:55:00,112.54,112.78,112.44,112.77,11367900.0,87.32,87.5062,87.2424,87.4984,11367900.0
2011-08-23 09:30:00,113.15,113.45,112.93,113.02,7047400.0,87.7933,88.0261,87.6226,87.6924,7047400.0
2011-08-23 09:35:00,113.02,113.17,112.68,112.69,6527700.0,87.6924,87.8088,87.4286,87.4364,6527700.0
2011-08-23 09:40:00,112.69,113.19,112.58,112.9,9013800.0,87.4364,87.8243,87.351,87.5993,9013800.0
2011-08-23 09:45:00,112.9,113.33,112.8,113.3,4561300.0,87.5993,87.9329,87.5217,87.9097,4561300.0
2011-08-23 09:50:00,113.31,113.44,113.06,113.27,5340600.0,87.9174,88.0183,87.7235,87.8864,5340600.0
2011-08-23 09:55:00,113.27,113.65,113.07,113.17,5740700.0,87.8864,88.1812,87.7312,87.8088,5740700.0
2011-08-23 10:00:00,113.18,113.95,113.11,113.67,10663000.0,87.8166,88.414,87.7623,88.1968,10663000.0
2011-08-23 10:05:00,113.67,114.3,113.61,114.17,6991400.0,88.1968,88.6856,88.1502,88.5847,6991400.0
2011-08-23 10:10:00,114.17,114.38,114.02,114.05,5921000.0,88.5847,88.7476,88.4683,88.4916,5921000.0
2011-08-23 10:15:00,114.05,114.1,113.81,113.88,3760800.0,88.4916,88.5304,88.3054,88.3597,3760800.0
2011-08-23 10:20:00,113.88,114.0,113.73,113.92,3435700.0,88.3597,88.4528,88.2433,88.3907,3435700.0
2011-08-23 10:25:00,113.92,114.25,113.91,114.15,3208500.0,88.3907,88.6468,88.383,88.5692,3208500.0
2011-08-23 10:30:00,114.14,114.23,113.97,114.02,2638400.0,88.5614,88.6313,88.4295,88.4683,2638400.0
2011-08-23 10:35:00,114.02,114.31,113.98,114.3,2395500.0,88.4683,88.6933,88.4373,88.6856,2395500.0
2011-08-23 10:40:00,114.29,114.5,114.28,114.35,4077600.0,88.6778,88.8408,88.6701,88.7244,4077600.0
2011-08-23 10:45:00,114.34,114.45,114.31,114.4,1908200.0,88.7166,88.802,88.6933,88.7632,1908200.0
2011-08-23 10:50:00,114.4,114.49,114.08,114.11,3846700.0,88.7632,88.833,88.5149,88.5382,3846700.0
2011-08-23 10:55:00,114.12,114.23,113.86,113.87,4112400.0,88.5459,88.6313,88.3442,88.3519,4112400.0
2011-08-23 11:00:00,113.87,114.09,113.85,113.95,3327400.0,88.3519,88.5226,88.3364,88.414,3327400.0
2011-08-23 11:05:00,113.95,113.99,113.75,113.89,3293400.0,88.414,88.445,88.2588,88.3675,3293400.0
2011-08-23 11:10:00,113.89,114.07,113.79,114.07,1401700.0,88.3675,88.5071,88.2899,88.5071,1401700.0
2011-08-23 11:15:00,114.07,114.27,114.04,114.12,2589100.0,88.5071,88.6623,88.4838,88.5459,2589100.0
2011-08-23 11:20:00,114.12,114.15,113.89,114.0,2524600.0,88.5459,88.5692,88.3675,88.4528,2524600.0
2011-08-23 11:25:00,114.0,114.26,113.99,114.26,1490200.0,88.4528,88.6545,88.445,88.6545,1490200.0
2011-08-23 11:30:00,114.26,114.43,114.24,114.28,3029000.0,88.6545,88.7864,88.639,88.6701,3029000.0
2011-08-23 11:35:00,114.3,114.68,114.26,114.63,3445000.0,88.6856,88.9804,88.6545,88.9416,3445000.0
2011-08-23 11:40:00,114.63,114.75,114.51,114.72,2677500.0,88.9416,89.0347,88.8485,89.0115,2677500.0
2011-08-23 11:45:00,114.71,114.91,114.71,114.84,3661800.0,89.0037,89.1589,89.0037,89.1046,3661800.0
2011-08-23 11:50:00,114.84,115.07,114.84,114.98,3532100.0,89.1046,89.283,89.1046,89.2132,3532100.0
2011-08-23 11:55:00,114.98,115.31,114.98,115.24,5574000.0,89.2132,89.4692,89.2132,89.4149,5574000.0
2011-08-23 12:00:00,115.24,115.25,114.95,114.99,3096500.0,89.4149,89.4227,89.1899,89.2209,3096500.0
2011-08-23 12:05:00,115.0,115.09,114.9,115.07,1962700.0,89.2287,89.2985,89.1511,89.283,1962700.0
2011-08-23 12:10:00,115.07,115.15,114.9,114.97,1937600.0,89.283,89.3451,89.1511,89.2054,1937600.0
2011-08-23 12:15:00,114.97,115.03,114.84,114.86,1561600.0,89.2054,89.252,89.1046,89.1201,1561600.0
2011-08-23 12:20:00,114.86,114.98,114.84,114.95,2402800.0,89.1201,89.2132,89.1046,89.1899,2402800.0
2011-08-23 12:25:00,114.94,115.03,114.88,114.95,1557600.0,89.1822,89.252,89.1356,89.1899,1557600.0
2011-08-23 12:30:00,114.96,115.19,114.94,115.01,1698900.0,89.1977,89.3761,89.1822,89.2365,1698900.0
2011-08-23 12:35:00,115.01,115.19,114.99,115.12,1192700.0,89.2365,89.3761,89.2209,89.3218,1192700.0
2011-08-23 12:40:00,115.13,115.39,115.09,115.29,3547700.0,89.3296,89.5313,89.2985,89.4537,3547700.0
2011-08-23 12:45:00,115.29,115.35,115.07,115.09,1759000.0,89.4537,89.5003,89.283,89.2985,1759000.0
2011-08-23 12:50:00,115.09,115.51,115.09,115.45,3036800.0,89.2985,89.6244,89.2985,89.5779,3036800.0
2011-08-23 12:55:00,115.46,115.52,115.35,115.37,1621300.0,89.5856,89.6322,89.5003,89.5158,1621300.0
2011-08-23 13:00:00,115.37,115.58,115.37,115.46,2447700.0,89.5158,89.6787,89.5158,89.5856,2447700.0
2011-08-23 13:05:00,115.46,115.59,115.3,115.3,2047000.0,89.5856,89.6865,89.4615,89.4615,2047000.0
2011-08-23 13:10:00,115.31,115.31,115.12,115.24,1954900.0,89.4692,89.4692,89.3218,89.4149,1954900.0
2011-08-23 13:15:00,115.24,115.31,115.13,115.16,1327000.0,89.4149,89.4692,89.3296,89.3528,1327000.0
2011-08-23 13:20:00,115.15,115.29,115.07,115.07,1375200.0,89.3451,89.4537,89.283,89.283,1375200.0
2011-08-23 13:25:00,115.08,115.17,115.05,115.16,1333900.0,89.2908,89.3606,89.2675,89.3528,1333900.0
2011-08-23 13:30:00,115.15,115.25,114.96,114.99,1290800.0,89.3451,89.4227,89.1977,89.2209,1290800.0
2011-08-23 13:35:00,114.98,115.11,114.95,115.09,1847200.0,89.2132,89.3141,89.1899,89.2985,1847200.0
2011-08-23 13:40:00,115.09,115.12,114.92,115.05,1814700.0,89.2985,89.3218,89.1666,89.2675,1814700.0
2011-08-23 13:45:00,115.04,115.21,115.04,115.14,1325600.0,89.2597,89.3916,89.2597,89.3373,1325600.0
2011-08-23 13:50:00,115.14,115.19,114.38,114.72,6437100.0,89.3373,89.3761,88.7476,89.0115,6437100.0
2011-08-23 13:55:00,114.73,114.86,114.47,114.73,8072200.0,89.0192,89.1201,88.8175,89.0192,8072200.0
2011-08-23 14:00:00,114.73,114.92,114.51,114.9,4856400.0,89.0192,89.1666,88.8485,89.1511,4856400.0
2011-08-23 14:05:00,114.91,115.01,114.65,114.72,3148300.0,89.1589,89.2365,88.9571,89.0115,3148300.0
2011-08-23 14:10:00,114.72,114.83,114.36,114.46,2647100.0,89.0115,89.0968,88.7321,88.8097,2647100.0
2011-08-23 14:15:00,114.48,114.85,114.45,114.8,2696500.0,88.8252,89.1123,88.802,89.0735,2696500.0
2011-08-23 14:20:00,114.8,114.8,114.45,114.65,2616900.0,89.0735,89.0735,88.802,88.9571,2616900.0
2011-08-23 14:25:00,114.65,115.1,114.64,115.06,3320200.0,88.9571,89.3063,88.9494,89.2753,3320200.0
2011-08-23 14:30:00,115.07,115.33,114.97,115.15,4148900.0,89.283,89.4848,89.2054,89.3451,4148900.0
2011-08-23 14:35:00,115.16,115.28,114.99,115.13,3282900.0,89.3528,89.446,89.2209,89.3296,3282900.0
2011-08-23 14:40:00,115.13,115.17,114.99,115.17,1649100.0,89.3296,89.3606,89.2209,89.3606,1649100.0
2011-08-23 14:45:00,115.17,115.42,115.15,115.41,2308900.0,89.3606,89.5546,89.3451,89.5468,2308900.0
2011-08-23 14:50:00,115.42,115.48,115.33,115.42,1665300.0,89.5546,89.6011,89.4848,89.5546,1665300.0
2011-08-23 14:55:00,115.41,115.45,115.27,115.41,1517500.0,89.5468,89.5779,89.4382,89.5468,1517500.0
2011-08-23 15:00:00,115.42,116.01,115.41,115.92,6063800.0,89.5546,90.0124,89.5468,89.9425,6063800.0
2011-08-23 15:05:00,115.92,116.27,115.82,116.26,4259700.0,89.9425,90.2141,89.8649,90.2063,4259700.0
2011-08-23 15:10:00,116.27,116.44,116.21,116.32,5653400.0,90.2141,90.346,90.1675,90.2529,5653400.0
2011-08-23 15:15:00,116.33,116.34,116.04,116.11,3782900.0,90.2607,90.2684,90.0356,90.09,3782900.0
2011-08-23 15:20:00,116.12,116.27,116.07,116.16,3007400.0,90.0977,90.2141,90.0589,90.1288,3007400.0
2011-08-23 15:25:00,116.16,116.29,115.83,115.89,3338800.0,90.1288,90.2296,89.8727,89.9193,3338800.0
2011-08-23 15:30:00,115.89,115.95,115.7,115.8,4405800.0,89.9193,89.9658,89.7718,89.8494,4405800.0
2011-08-23 15:35:00,115.79,116.06,115.78,116.06,3507500.0,89.8417,90.0512,89.8339,90.0512,3507500.0
2011-08-23 15:40:00,116.06,116.17,115.89,116.06,3996600.0,90.0512,90.1365,89.9193,90.0512,3996600.0
2011-08-23 15:45:00,116.06,116.21,116.0,116.13,5940900.0,90.0512,90.1675,90.0046,90.1055,5940900.0
2011-08-23 15:50:00,116.12,116.18,115.92,116.08,5436400.0,90.0977,90.1443,89.9425,90.0667,5436400.0
2011-08-23 15:55:00,116.1,116.54,116.08,116.48,13452900.0,90.0822,90.4236,90.0667,90.377,13452900.0
2011-08-24 09:30:00,116.19,116.61,115.92,116.55,5617100.0,90.152,90.4779,89.9425,90.4314,5617100.0
2011-08-24 09:35:00,116.56,116.58,116.13,116.15,4263200.0,90.4391,90.4546,90.1055,90.121,4263200.0
2011-08-24 09:40:00,116.15,116.56,116.08,116.53,3498600.0,90.121,90.4391,90.0667,90.4158,3498600.0
2011-08-24 09:45:00,116.53,116.94,116.42,116.88,4758300.0,90.4158,90.734,90.3305,90.6874,4758300.0
2011-08-24 09:50:00,116.89,117.24,116.76,117.23,3882100.0,90.6952,90.9667,90.5943,90.959,3882100.0
2011-08-24 09:55:00,117.24,117.49,117.16,117.4,4865500.0,90.9667,91.1607,90.9047,91.0909,4865500.0
2011-08-24 10:00:00,117.43,117.9,117.27,117.8,8004500.0,91.1141,91.4788,90.99,91.4012,8004500.0
2011-08-24 10:05:00,117.81,117.94,117.61,117.66,6685100.0,91.409,91.5099,91.2538,91.2926,6685100.0
2011-08-24 10:10:00,117.66,117.8,117.51,117.52,4382000.0,91.2926,91.4012,91.1762,91.184,4382000.0
2011-08-24 10:15:00,117.53,117.58,117.32,117.5,4823700.0,91.1917,91.2305,91.0288,91.1685,4823700.0
2011-08-24 10:20:00,117.5,117.5,117.14,117.32,4657400.0,91.1685,91.1685,90.8891,91.0288,4657400.0
2011-08-24 10:25:00,117.32,117.39,117.18,117.2,3283000.0,91.0288,91.0831,90.9202,90.9357,3283000.0
2011-08-24 10:30:00,117.21,117.38,116.8,116.92,4348100.0,90.9434,91.0754,90.6253,90.7184,4348100.0
2011-08-24 10:35:00,116.91,117.22,116.88,117.18,3216900.0,90.7107,90.9512,90.6874,90.9202,3216900.0
2011-08-24 10:40:00,117.17,117.32,117.02,117.25,3304300.0,90.9124,91.0288,90.796,90.9745,3304300.0
2011-08-24 10:45:00,117.24,117.25,116.78,116.83,2737100.0,90.9667,90.9745,90.6098,90.6486,2737100.0
2011-08-24 10:50:00,116.82,117.03,116.71,116.83,3311900.0,90.6408,90.8038,90.5555,90.6486,3311900.0
2011-08-24 10:55:00,116.82,116.83,116.58,116.58,3005800.0,90.6408,90.6486,90.4546,90.4546,3005800.0
2011-08-24 11:00:00,116.58,116.65,116.43,116.6,3657700.0,90.4546,90.5089,90.3382,90.4701,3657700.0
2011-08-24 11:05:00,116.6,116.8,116.56,116.78,2742200.0,90.4701,90.6253,90.4391,90.6098,2742200.0
2011-08-24 11:10:00,116.78,116.89,116.64,116.86,1748500.0,90.6098,90.6952,90.5012,90.6719,1748500.0
2011-08-24 11:15:00,116.86,116.88,116.53,116.62,1833700.0,90.6719,90.6874,90.4158,90.4857,1833700.0
2011-08-24 11:20:00,116.63,116.95,116.53,116.88,2390100.0,90.4934,90.7417,90.4158,90.6874,2390100.0
2011-08-24 11:25:00,116.88,117.04,116.79,116.86,2004800.0,90.6874,90.8115,90.6176,90.6719,2004800.0
2011-08-24 11:30:00,116.85,116.88,116.61,116.73,2473100.0,90.6641,90.6874,90.4779,90.571,2473100.0
2011-08-24 11:35:00,116.72,117.02,116.72,116.97,2741900.0,90.5633,90.796,90.5633,90.7572,2741900.0
2011-08-24 11:40:00,116.98,116.99,116.68,116.73,1429700.0,90.765,90.7727,90.5322,90.571,1429700.0
2011-08-24 11:45:00,116.73,116.74,116.44,116.64,2577600.0,90.571,90.5788,90.346,90.5012,2577600.0
2011-08-24 11:50:00,116.64,116.79,116.53,116.71,1803900.0,90.5012,90.6176,90.4158,90.5555,1803900.0
2011-08-24 11:55:00,116.71,116.79,116.4,116.48,2238100.0,90.5555,90.6176,90.315,90.377,2238100.0
2011-08-24 12:00:00,116.48,116.48,116.13,116.17,3542300.0,90.377,90.377,90.1055,90.1365,3542300.0
2011-08-24 12:05:00,116.17,116.26,116.08,116.11,1984400.0,90.1365,90.2063,90.0667,90.09,1984400.0
2011-08-24 12:10:00,116.12,116.2,115.95,116.13,3038700.0,90.0977,90.1598,89.9658,90.1055,3038700.0
2011-08-24 12:15:00,116.13,116.29,116.12,116.12,1905000.0,90.1055,90.2296,90.0977,90.0977,1905000.0
2011-08-24 12:20:00,116.11,116.39,116.09,116.35,1383300.0,90.09,90.3072,90.0744,90.2762,1383300.0
2011-08-24 12:25:00,116.36,116.36,116.17,116.28,1117100.0,90.2839,90.2839,90.1365,90.2219,1117100.0
2011-08-24 12:30:00,116.27,116.34,116.19,116.32,963700.0,90.2141,90.2684,90.152,90.2529,963700.0
2011-08-24 12:35:00,116.31,116.42,116.23,116.32,1119300.0,90.2451,90.3305,90.1831,90.2529,1119300.0
2011-08-24 12:40:00,116.32,116.44,116.21,116.39,1043600.0,90.2529,90.346,90.1675,90.3072,1043600.0
2011-08-24 12:45:00,116.38,116.39,116.12,116.26,1180800.0,90.2994,90.3072,90.0977,90.2063,1180800.0
2011-08-24 12:50:00,116.26,116.47,116.25,116.42,1570300.0,90.2063,90.3693,90.1986,90.3305,1570300.0
2011-08-24 12:55:00,116.42,116.72,116.4,116.67,2434800.0,90.3305,90.5633,90.315,90.5245,2434800.0
2011-08-24 13:00:00,116.68,116.85,116.5,116.72,2272300.0,90.5322,90.6641,90.3926,90.5633,2272300.0
2011-08-24 13:05:00,116.72,116.8,116.58,116.58,1013100.0,90.5633,90.6253,90.4546,90.4546,1013100.0
2011-08-24 13:10:00,116.57,116.79,116.53,116.75,1306800.0,90.4469,90.6176,90.4158,90.5865,1306800.0
2011-08-24 13:15:00,116.76,116.97,116.75,116.93,1283500.0,90.5943,90.7572,90.5865,90.7262,1283500.0
2011-08-24 13:20:00,116.93,117.31,116.92,117.17,3162500.0,90.7262,91.021,90.7184,90.9124,3162500.0
2011-08-24 13:25:00,117.14,117.26,117.05,117.14,2011300.0,90.8891,90.9822,90.8193,90.8891,2011300.0
2011-08-24 13:30:00,117.14,117.22,116.91,116.94,1775800.0,90.8891,90.9512,90.7107,90.734,1775800.0
2011-08-24 13:35:00,116.95,117.14,116.94,116.97,1342100.0,90.7417,90.8891,90.734,90.7572,1342100.0
2011-08-24 13:40:00,116.97,116.97,116.79,116.87,1626300.0,90.7572,90.7572,90.6176,90.6796,1626300.0
2011-08-24 13:45:00,116.88,116.96,116.69,116.93,1840600.0,90.6874,90.7495,90.54,90.7262,1840600.0
2011-08-24 13:50:00,116.93,116.94,116.74,116.89,905800.0,90.7262,90.734,90.5788,90.6952,905800.0
2011-08-24 13:55:00,116.89,117.16,116.82,117.14,1383900.0,90.6952,90.9047,90.6408,90.8891,1383900.0
2011-08-24 14:00:00,117.14,117.16,116.92,117.01,976500.0,90.8891,90.9047,90.7184,90.7883,976500.0
2011-08-24 14:05:00,117.01,117.16,116.91,117.1,1068900.0,90.7883,90.9047,90.7107,90.8581,1068900.0
2011-08-24 14:10:00,117.11,117.24,117.09,117.23,1231300.0,90.8659,90.9667,90.8503,90.959,1231300.0
2011-08-24 14:15:00,117.22,117.23,116.88,116.97,1258300.0,90.9512,90.959,90.6874,90.7572,1258300.0
2011-08-24 14:20:00,116.97,116.98,116.73,116.88,1512700.0,90.7572,90.765,90.571,90.6874,1512700.0
2011-08-24 14:25:00,116.88,116.98,116.73,116.85,1531500.0,90.6874,90.765,90.571,90.6641,1531500.0
2011-08-24 14:30:00,116.85,117.01,116.8,116.96,897600.0,90.6641,90.7883,90.6253,90.7495,897600.0
2011-08-24 14:35:00,116.96,116.99,116.82,116.99,727100.0,90.7495,90.7727,90.6408,90.7727,727100.0
2011-08-24 14:40:00,116.99,117.14,116.92,117.1,1722500.0,90.7727,90.8891,90.7184,90.8581,1722500.0
2011-08-24 14:45:00,117.11,117.15,117.01,117.05,993900.0,90.8659,90.8969,90.7883,90.8193,993900.0
2011-08-24 14:50:00,117.05,117.24,116.99,117.23,1579200.0,90.8193,90.9667,90.7727,90.959,1579200.0
2011-08-24 14:55:00,117.23,117.37,117.11,117.31,2926700.0,90.959,91.0676,90.8659,91.021,2926700.0
2011-08-24 15:00:00,117.31,117.39,117.17,117.33,1819400.0,91.021,91.0831,90.9124,91.0366,1819400.0
2011-08-24 15:05:00,117.33,117.36,117.15,117.19,1433400.0,91.0366,91.0598,90.8969,90.9279,1433400.0
2011-08-24 15:10:00,117.19,117.51,117.16,117.49,1916100.0,90.9279,91.1762,90.9047,91.1607,1916100.0
2011-08-24 15:15:00,117.48,117.71,117.48,117.67,3753500.0,91.1529,91.3314,91.1529,91.3004,3753500.0
2011-08-24 15:20:00,117.67,117.79,117.57,117.72,2654700.0,91.3004,91.3935,91.2228,91.3392,2654700.0
2011-08-24 15:25:00,117.73,117.82,117.66,117.72,3081700.0,91.3469,91.4167,91.2926,91.3392,3081700.0
2011-08-24 15:30:00,117.72,118.05,117.71,118.04,4316300.0,91.3392,91.5952,91.3314,91.5874,4316300.0
2011-08-24 15:35:00,118.03,118.14,117.92,117.93,4840200.0,91.5797,91.665,91.4943,91.5021,4840200.0
2011-08-24 15:40:00,117.94,118.24,117.9,118.2,3998900.0,91.5099,91.7426,91.4788,91.7116,3998900.0
2011-08-24 15:45:00,118.21,118.23,117.93,118.01,3898100.0,91.7194,91.7349,91.5021,91.5642,3898100.0
2011-08-24 15:50:00,118.02,118.2,117.96,118.14,4987300.0,91.5719,91.7116,91.5254,91.665,4987300.0
2011-08-24 15:55:00,118.14,118.15,117.96,118.09,7329100.0,91.665,91.6728,91.5254,91.6262,7329100.0
2011-08-25 09:30:00,118.74,119.4,118.65,119.26,8142700.0,92.1306,92.6427,92.0607,92.534,8142700.0
2011-08-25 09:35:00,119.24,119.27,118.63,118.64,6354400.0,92.5185,92.5418,92.0452,92.053,6354400.0
2011-08-25 09:40:00,118.64,118.79,118.38,118.67,5883100.0,92.053,92.1694,91.8513,92.0763,5883100.0
2011-08-25 09:45:00,118.68,118.84,118.28,118.4,4430000.0,92.084,92.2082,91.7737,91.8668,4430000.0
2011-08-25 09:50:00,118.4,118.49,117.83,118.02,5797500.0,91.8668,91.9366,91.4245,91.5719,5797500.0
2011-08-25 09:55:00,118.02,118.18,117.82,118.08,6589400.0,91.5719,91.6961,91.4167,91.6185,6589400.0
2011-08-25 10:00:00,118.08,118.08,117.42,117.68,6798800.0,91.6185,91.6185,91.1064,91.3081,6798800.0
2011-08-25 10:05:00,117.67,118.08,117.51,118.08,4987100.0,91.3004,91.6185,91.1762,91.6185,4987100.0
2011-08-25 10:10:00,118.07,118.09,117.75,118.04,3766100.0,91.6107,91.6262,91.3624,91.5874,3766100.0
2011-08-25 10:15:00,118.04,118.12,117.55,117.67,4267700.0,91.5874,91.6495,91.2073,91.3004,4267700.0
2011-08-25 10:20:00,117.63,117.69,116.99,117.23,8227800.0,91.2693,91.3159,90.7727,90.959,8227800.0
2011-08-25 10:25:00,117.23,117.32,116.88,117.22,6747300.0,90.959,91.0288,90.6874,90.9512,6747300.0
2011-08-25 10:30:00,117.22,117.42,116.98,117.21,4459800.0,90.9512,91.1064,90.765,90.9434,4459800.0
2011-08-25 10:35:00,117.21,117.26,116.71,116.82,4482000.0,90.9434,90.9822,90.5555,90.6408,4482000.0
2011-08-25 10:40:00,116.82,117.0,116.64,116.67,3228900.0,90.6408,90.7805,90.5012,90.5245,3228900.0
2011-08-25 10:45:00,116.68,116.73,116.26,116.38,6283500.0,90.5322,90.571,90.2063,90.2994,6283500.0
2011-08-25 10:50:00,116.4,116.82,116.25,116.61,5567600.0,90.315,90.6408,90.1986,90.4779,5567600.0
2011-08-25 10:55:00,116.6,116.95,116.52,116.88,4227200.0,90.4701,90.7417,90.4081,90.6874,4227200.0
2011-08-25 11:00:00,116.88,117.13,116.86,117.0,3003600.0,90.6874,90.8814,90.6719,90.7805,3003600.0
2011-08-25 11:05:00,117.01,117.04,116.62,116.63,3273300.0,90.7883,90.8115,90.4857,90.4934,3273300.0
2011-08-25 11:10:00,116.62,116.98,116.57,116.87,3153800.0,90.4857,90.765,90.4469,90.6796,3153800.0
2011-08-25 11:15:00,116.87,117.22,116.83,117.07,2684900.0,90.6796,90.9512,90.6486,90.8348,2684900.0
2011-08-25 11:20:00,117.06,117.3,117.03,117.27,2153900.0,90.8271,91.0133,90.8038,90.99,2153900.0
2011-08-25 11:25:00,117.27,117.32,117.01,117.08,2997100.0,90.99,91.0288,90.7883,90.8426,2997100.0
2011-08-25 11:30:00,117.08,117.22,116.99,117.12,1476000.0,90.8426,90.9512,90.7727,90.8736,1476000.0
2011-08-25 11:35:00,117.11,117.18,116.69,116.77,2379400.0,90.8659,90.9202,90.54,90.6021,2379400.0
2011-08-25 11:40:00,116.77,116.88,116.65,116.69,2109400.0,90.6021,90.6874,90.5089,90.54,2109400.0
2011-08-25 11:45:00,116.68,116.85,116.55,116.84,1740300.0,90.5322,90.6641,90.4314,90.6564,1740300.0
2011-08-25 11:50:00,116.84,116.96,116.78,116.87,1150900.0,90.6564,90.7495,90.6098,90.6796,1150900.0
2011-08-25 11:55:00,116.88,117.09,116.88,117.01,1550200.0,90.6874,90.8503,90.6874,90.7883,1550200.0
2011-08-25 12:00:00,117.0,117.14,116.98,116.98,1263700.0,90.7805,90.8891,90.765,90.765,1263700.0
2011-08-25 12:05:00,116.99,116.99,116.78,116.81,2528800.0,90.7727,90.7727,90.6098,90.6331,2528800.0
2011-08-25 12:10:00,116.8,116.94,116.78,116.89,1610700.0,90.6253,90.734,90.6098,90.6952,1610700.0
2011-08-25 12:15:00,116.88,116.9,116.63,116.64,1825400.0,90.6874,90.7029,90.4934,90.5012,1825400.0
2011-08-25 12:20:00,116.63,116.68,116.44,116.58,2717100.0,90.4934,90.5322,90.346,90.4546,2717100.0
2011-08-25 12:25:00,116.58,116.69,116.56,116.68,1236300.0,90.4546,90.54,90.4391,90.5322,1236300.0
2011-08-25 12:30:00,116.68,116.69,116.33,116.37,2232300.0,90.5322,90.54,90.2607,90.2917,2232300.0
2011-08-25 12:35:00,116.37,116.41,116.21,116.36,2702400.0,90.2917,90.3227,90.1675,90.2839,2702400.0
2011-08-25 12:40:00,116.37,116.45,116.2,116.23,1518400.0,90.2917,90.3538,90.1598,90.1831,1518400.0
2011-08-25 12:45:00,116.23,116.24,115.98,116.16,2943800.0,90.1831,90.1908,89.9891,90.1288,2943800.0
2011-08-25 12:50:00,116.16,116.22,115.91,116.14,2630400.0,90.1288,90.1753,89.9348,90.1132,2630400.0
2011-08-25 12:55:00,116.15,116.36,116.08,116.35,1924400.0,90.121,90.2839,90.0667,90.2762,1924400.0
2011-08-25 13:00:00,116.36,116.54,116.33,116.46,2045000.0,90.2839,90.4236,90.2607,90.3615,2045000.0
2011-08-25 13:05:00,116.46,116.64,116.27,116.3,2401600.0,90.3615,90.5012,90.2141,90.2374,2401600.0
2011-08-25 13:10:00,116.3,116.49,116.28,116.41,1852300.0,90.2374,90.3848,90.2219,90.3227,1852300.0
2011-08-25 13:15:00,116.4,116.57,116.29,116.52,1420800.0,90.315,90.4469,90.2296,90.4081,1420800.0
2011-08-25 13:20:00,116.52,116.85,116.52,116.71,1954900.0,90.4081,90.6641,90.4081,90.5555,1954900.0
2011-08-25 13:25:00,116.72,116.89,116.59,116.85,1705800.0,90.5633,90.6952,90.4624,90.6641,1705800.0
2011-08-25 13:30:00,116.85,116.92,116.67,116.77,2611200.0,90.6641,90.7184,90.5245,90.6021,2611200.0
2011-08-25 13:35:00,116.76,117.0,116.63,116.98,1680500.0,90.5943,90.7805,90.4934,90.765,1680500.0
2011-08-25 13:40:00,116.98,117.0,116.79,116.83,1104200.0,90.765,90.7805,90.6176,90.6486,1104200.0
2011-08-25 13:45:00,116.83,116.92,116.49,116.56,2060000.0,90.6486,90.7184,90.3848,90.4391,2060000.0
2011-08-25 13:50:00,116.56,116.75,116.55,116.64,828500.0,90.4391,90.5865,90.4314,90.5012,828500.0
2011-08-25 13:55:00,116.63,116.95,116.53,116.91,1452600.0,90.4934,90.7417,90.4158,90.7107,1452600.0
2011-08-25 14:00:00,116.92,116.95,116.7,116.89,2008100.0,90.7184,90.7417,90.5477,90.6952,2008100.0
2011-08-25 14:05:00,116.89,116.93,116.58,116.66,1266500.0,90.6952,90.7262,90.4546,90.5167,1266500.0
2011-08-25 14:10:00,116.66,116.82,116.61,116.69,768400.0,90.5167,90.6408,90.4779,90.54,768400.0
2011-08-25 14:15:00,116.69,117.09,116.66,117.08,3748700.0,90.54,90.8503,90.5167,90.8426,3748700.0
2011-08-25 14:20:00,117.08,117.12,116.77,116.86,2716800.0,90.8426,90.8736,90.6021,90.6719,2716800.0
2011-08-25 14:25:00,116.86,116.9,116.59,116.86,1740200.0,90.6719,90.7029,90.4624,90.6719,1740200.0
2011-08-25 14:30:00,116.85,116.96,116.78,116.93,950800.0,90.6641,90.7495,90.6098,90.7262,950800.0
2011-08-25 14:35:00,116.93,117.1,116.89,117.0,1783500.0,90.7262,90.8581,90.6952,90.7805,1783500.0
2011-08-25 14:40:00,117.0,117.01,116.81,116.89,1007000.0,90.7805,90.7883,90.6331,90.6952,1007000.0
2011-08-25 14:45:00,116.88,117.02,116.64,116.68,1389400.0,90.6874,90.796,90.5012,90.5322,1389400.0
2011-08-25 14:50:00,116.68,116.77,116.51,116.59,3031000.0,90.5322,90.6021,90.4003,90.4624,3031000.0
2011-08-25 14:55:00,116.59,116.61,116.34,116.36,2381100.0,90.4624,90.4779,90.2684,90.2839,2381100.0
2011-08-25 15:00:00,116.35,116.4,116.15,116.29,3655400.0,90.2762,90.315,90.121,90.2296,3655400.0
2011-08-25 15:05:00,116.28,116.53,116.27,116.46,1768100.0,90.2219,90.4158,90.2141,90.3615,1768100.0
2011-08-25 15:10:00,116.46,116.57,116.32,116.49,1726400.0,90.3615,90.4469,90.2529,90.3848,1726400.0
2011-08-25 15:15:00,116.5,116.91,116.44,116.89,4105800.0,90.3926,90.7107,90.346,90.6952,4105800.0
2011-08-25 15:20:00,116.89,117.06,116.87,116.91,3936400.0,90.6952,90.8271,90.6796,90.7107,3936400.0
2011-08-25 15:25:00,116.9,116.91,116.61,116.62,4170400.0,90.7029,90.7107,90.4779,90.4857,4170400.0
2011-08-25 15:30:00,116.62,116.72,116.34,116.37,4287400.0,90.4857,90.5633,90.2684,90.2917,4287400.0
2011-08-25 15:35:00,116.36,116.42,116.17,116.3,3007400.0,90.2839,90.3305,90.1365,90.2374,3007400.0
2011-08-25 15:40:00,116.31,116.32,115.9,115.93,6233700.0,90.2451,90.2529,89.927,89.9503,6233700.0
2011-08-25 15:45:00,115.94,116.35,115.87,116.26,6657400.0,89.9581,90.2762,89.9037,90.2063,6657400.0
2011-08-25 15:50:00,116.26,116.33,115.97,116.15,5500600.0,90.2063,90.2607,89.9813,90.121,5500600.0
2011-08-25 15:55:00,116.15,116.38,116.13,116.32,11148100.0,90.121,90.2994,90.1055,90.2529,11148100.0
2011-08-26 09:30:00,115.68,115.74,115.46,115.68,4160600.0,89.7563,89.8029,89.5856,89.7563,4160600.0
2011-08-26 09:35:00,115.68,115.93,115.42,115.44,4431200.0,89.7563,89.9503,89.5546,89.5701,4431200.0
2011-08-26 09:40:00,115.44,115.61,115.24,115.36,3722800.0,89.5701,89.702,89.4149,89.508,3722800.0
2011-08-26 09:45:00,115.36,115.37,114.96,115.31,5542300.0,89.508,89.5158,89.1977,89.4692,5542300.0
2011-08-26 09:50:00,115.32,115.39,114.96,115.06,5269100.0,89.477,89.5313,89.1977,89.2753,5269100.0
2011-08-26 09:55:00,115.07,115.56,115.03,115.47,3847600.0,89.283,89.6632,89.252,89.5934,3847600.0
2011-08-26 10:00:00,115.47,115.53,114.32,114.56,18146300.0,89.5934,89.6399,88.7011,88.8873,18146300.0
2011-08-26 10:05:00,114.58,114.59,113.85,114.47,10087300.0,88.9028,88.9106,88.3364,88.8175,10087300.0
2011-08-26 10:10:00,114.47,114.77,114.17,114.55,7367800.0,88.8175,89.0502,88.5847,88.8795,7367800.0
2011-08-26 10:15:00,114.54,115.07,114.5,114.96,6971100.0,88.8718,89.283,88.8408,89.1977,6971100.0
2011-08-26 10:20:00,114.96,115.7,114.88,115.56,10310100.0,89.1977,89.7718,89.1356,89.6632,10310100.0
2011-08-26 10:25:00,115.57,116.3,115.54,115.82,9913100.0,89.671,90.2374,89.6477,89.8649,9913100.0
2011-08-26 10:30:00,115.83,115.96,115.31,115.44,5160700.0,89.8727,89.9736,89.4692,89.5701,5160700.0
2011-08-26 10:35:00,115.44,115.86,115.37,115.65,4948500.0,89.5701,89.896,89.5158,89.733,4948500.0
2011-08-26 10:40:00,115.65,116.23,115.52,116.2,4001700.0,89.733,90.1831,89.6322,90.1598,4001700.0
2011-08-26 10:45:00,116.21,117.13,116.13,116.83,9893900.0,90.1675,90.8814,90.1055,90.6486,9893900.0
2011-08-26 10:50:00,116.84,117.0,116.49,116.5,6025000.0,90.6564,90.7805,90.3848,90.3926,6025000.0
2011-08-26 10:55:00,116.5,116.66,116.2,116.29,4820500.0,90.3926,90.5167,90.1598,90.2296,4820500.0
2011-08-26 11:00:00,116.29,116.66,116.07,116.59,4203100.0,90.2296,90.5167,90.0589,90.4624,4203100.0
2011-08-26 11:05:00,116.59,116.96,116.53,116.8,2555700.0,90.4624,90.7495,90.4158,90.6253,2555700.0
2011-08-26 11:10:00,116.8,117.41,116.77,117.26,5621100.0,90.6253,91.0986,90.6021,90.9822,5621100.0
2011-08-26 11:15:00,117.25,117.68,117.1,117.21,5899900.0,90.9745,91.3081,90.8581,90.9434,5899900.0
2011-08-26 11:20:00,117.21,117.33,116.98,117.07,2222200.0,90.9434,91.0366,90.765,90.8348,2222200.0
2011-08-26 11:25:00,117.06,117.24,116.85,116.95,2970400.0,90.8271,90.9667,90.6641,90.7417,2970400.0
2011-08-26 11:30:00,116.94,117.2,116.92,117.19,1907500.0,90.734,90.9357,90.7184,90.9279,1907500.0
2011-08-26 11:35:00,117.18,117.39,117.1,117.12,2008900.0,90.9202,91.0831,90.8581,90.8736,2008900.0
2011-08-26 11:40:00,117.1,117.17,116.92,117.05,1901700.0,90.8581,90.9124,90.7184,90.8193,1901700.0
2011-08-26 11:45:00,117.04,117.28,116.96,117.12,2262600.0,90.8115,90.9978,90.7495,90.8736,2262600.0
2011-08-26 11:50:00,117.12,117.39,117.02,117.39,1980700.0,90.8736,91.0831,90.796,91.0831,1980700.0
2011-08-26 11:55:00,117.38,117.52,117.31,117.41,1549200.0,91.0754,91.184,91.021,91.0986,1549200.0
2011-08-26 12:00:00,117.4,117.94,117.4,117.94,3784400.0,91.0909,91.5099,91.0909,91.5099,3784400.0
2011-08-26 12:05:00,117.92,118.23,117.91,118.22,4855100.0,91.4943,91.7349,91.4866,91.7271,4855100.0
2011-08-26 12:10:00,118.22,118.43,118.04,118.09,4153900.0,91.7271,91.89,91.5874,91.6262,4153900.0
2011-08-26 12:15:00,118.09,118.17,117.93,118.01,1974900.0,91.6262,91.6883,91.5021,91.5642,1974900.0
2011-08-26 12:20:00,118.0,118.19,117.94,118.0,1660900.0,91.5564,91.7038,91.5099,91.5564,1660900.0
2011-08-26 12:25:00,118.0,118.28,117.95,118.28,2085500.0,91.5564,91.7737,91.5176,91.7737,2085500.0
2011-08-26 12:30:00,118.27,118.31,117.94,118.0,1965700.0,91.7659,91.7969,91.5099,91.5564,1965700.0
2011-08-26 12:35:00,117.99,118.05,117.83,117.98,1969000.0,91.5487,91.5952,91.4245,91.5409,1969000.0
2011-08-26 12:40:00,117.98,118.17,117.87,117.89,1611800.0,91.5409,91.6883,91.4555,91.4711,1611800.0
2011-08-26 12:45:00,117.89,117.92,117.67,117.71,2253800.0,91.4711,91.4943,91.3004,91.3314,2253800.0
2011-08-26 12:50:00,117.69,117.92,117.63,117.75,1934200.0,91.3159,91.4943,91.2693,91.3624,1934200.0
2011-08-26 12:55:00,117.75,117.96,117.74,117.93,1024300.0,91.3624,91.5254,91.3547,91.5021,1024300.0
2011-08-26 13:00:00,117.93,117.94,117.7,117.79,1067800.0,91.5021,91.5099,91.3236,91.3935,1067800.0
2011-08-26 13:05:00,117.79,118.08,117.75,117.94,1822700.0,91.3935,91.6185,91.3624,91.5099,1822700.0
2011-08-26 13:10:00,117.95,118.13,117.88,118.07,978200.0,91.5176,91.6573,91.4633,91.6107,978200.0
2011-08-26 13:15:00,118.06,118.23,117.99,118.06,1268400.0,91.603,91.7349,91.5487,91.603,1268400.0
2011-08-26 13:20:00,118.05,118.1,117.96,118.07,940800.0,91.5952,91.634,91.5254,91.6107,940800.0
2011-08-26 13:25:00,118.07,118.31,118.05,118.28,1048900.0,91.6107,91.7969,91.5952,91.7737,1048900.0
2011-08-26 13:30:00,118.29,118.35,118.24,118.29,1117400.0,91.7814,91.828,91.7426,91.7814,1117400.0
2011-08-26 13:35:00,118.28,118.42,118.21,118.22,1146800.0,91.7737,91.8823,91.7194,91.7271,1146800.0
2011-08-26 13:40:00,118.22,118.51,118.22,118.4,1885800.0,91.7271,91.9521,91.7271,91.8668,1885800.0
2011-08-26 13:45:00,118.4,118.5,118.29,118.4,1623200.0,91.8668,91.9444,91.7814,91.8668,1623200.0
2011-08-26 13:50:00,118.39,118.39,118.12,118.3,1520500.0,91.859,91.859,91.6495,91.7892,1520500.0
2011-08-26 13:55:00,118.3,118.44,118.22,118.36,1034000.0,91.7892,91.8978,91.7271,91.8357,1034000.0
2011-08-26 14:00:00,118.37,118.5,118.31,118.33,2346100.0,91.8435,91.9444,91.7969,91.8125,2346100.0
2011-08-26 14:05:00,118.32,118.32,118.01,118.1,2321000.0,91.8047,91.8047,91.5642,91.634,2321000.0
2011-08-26 14:10:00,118.11,118.12,117.91,117.99,1559600.0,91.6418,91.6495,91.4866,91.5487,1559600.0
2011-08-26 14:15:00,117.99,118.09,117.85,118.02,1936300.0,91.5487,91.6262,91.44,91.5719,1936300.0
2011-08-26 14:20:00,118.03,118.11,117.98,118.0,1025100.0,91.5797,91.6418,91.5409,91.5564,1025100.0
2011-08-26 14:25:00,118.0,118.03,117.67,117.72,2900200.0,91.5564,91.5797,91.3004,91.3392,2900200.0
2011-08-26 14:30:00,117.72,117.89,117.69,117.88,1492900.0,91.3392,91.4711,91.3159,91.4633,1492900.0
2011-08-26 14:35:00,117.88,117.91,117.58,117.73,1689000.0,91.4633,91.4866,91.2305,91.3469,1689000.0
2011-08-26 14:40:00,117.72,117.94,117.71,117.9,2713400.0,91.3392,91.5099,91.3314,91.4788,2713400.0
2011-08-26 14:45:00,117.91,118.08,117.88,117.99,1681400.0,91.4866,91.6185,91.4633,91.5487,1681400.0
2011-08-26 14:50:00,117.99,118.11,117.94,117.96,1235300.0,91.5487,91.6418,91.5099,91.5254,1235300.0
2011-08-26 14:55:00,117.97,118.02,117.88,117.98,818400.0,91.5331,91.5719,91.4633,91.5409,818400.0
2011-08-26 15:00:00,117.98,118.0,117.73,117.77,1504700.0,91.5409,91.5564,91.3469,91.378,1504700.0
2011-08-26 15:05:00,117.76,117.79,117.5,117.56,2740500.0,91.3702,91.3935,91.1685,91.215,2740500.0
2011-08-26 15:10:00,117.56,117.63,117.45,117.59,2366800.0,91.215,91.2693,91.1297,91.2383,2366800.0
2011-08-26 15:15:00,117.59,117.59,117.24,117.36,3346200.0,91.2383,91.2383,90.9667,91.0598,3346200.0
2011-08-26 15:20:00,117.36,117.46,117.25,117.28,2056300.0,91.0598,91.1374,90.9745,90.9978,2056300.0
2011-08-26 15:25:00,117.26,117.5,117.19,117.48,2236200.0,90.9822,91.1685,90.9279,91.1529,2236200.0
2011-08-26 15:30:00,117.48,117.68,117.39,117.66,2313600.0,91.1529,91.3081,91.0831,91.2926,2313600.0
2011-08-26 15:35:00,117.65,117.8,117.52,117.75,1880000.0,91.2848,91.4012,91.184,91.3624,1880000.0
2011-08-26 15:40:00,117.75,117.9,117.74,117.89,2105800.0,91.3624,91.4788,91.3547,91.4711,2105800.0
2011-08-26 15:45:00,117.9,118.0,117.78,117.89,4551300.0,91.4788,91.5564,91.3857,91.4711,4551300.0
2011-08-26 15:50:00,117.9,117.96,117.78,117.95,3097600.0,91.4788,91.5254,91.3857,91.5176,3097600.0
2011-08-26 15:55:00,117.96,118.07,117.92,117.97,11410800.0,91.5254,91.6107,91.4943,91.5331,11410800.0
2011-08-29 09:30:00,119.56,120.05,119.48,120.02,6543400.0,92.7668,93.147,92.7047,93.1237,6543400.0
2011-08-29 09:35:00,120.03,120.11,119.87,119.97,4749600.0,93.1315,93.1936,93.0073,93.0849,4749600.0
2011-08-29 09:40:00,119.99,120.15,119.84,120.05,4746900.0,93.1005,93.2246,92.9841,93.147,4746900.0
2011-08-29 09:45:00,120.05,120.22,119.91,120.19,2624000.0,93.147,93.2789,93.0384,93.2556,2624000.0
2011-08-29 09:50:00,120.2,120.25,120.02,120.1,2876400.0,93.2634,93.3022,93.1237,93.1858,2876400.0
2011-08-29 09:55:00,120.11,120.15,119.93,120.07,2866200.0,93.1936,93.2246,93.0539,93.1625,2866200.0
2011-08-29 10:00:00,120.08,120.24,119.91,119.94,3896800.0,93.1703,93.2944,93.0384,93.0617,3896800.0
2011-08-29 10:05:00,119.95,120.2,119.9,120.1,2680700.0,93.0694,93.2634,93.0306,93.1858,2680700.0
2011-08-29 10:10:00,120.11,120.31,120.01,120.27,2080800.0,93.1936,93.3487,93.116,93.3177,2080800.0
2011-08-29 10:15:00,120.26,120.3,120.13,120.28,2001800.0,93.3099,93.341,93.2091,93.3255,2001800.0
2011-08-29 10:20:00,120.28,120.42,120.24,120.37,2567300.0,93.3255,93.4341,93.2944,93.3953,2567300.0
2011-08-29 10:25:00,120.37,120.44,120.17,120.18,1710900.0,93.3953,93.4496,93.2401,93.2479,1710900.0
2011-08-29 10:30:00,120.18,120.28,120.11,120.25,2314300.0,93.2479,93.3255,93.1936,93.3022,2314300.0
2011-08-29 10:35:00,120.25,120.33,120.14,120.25,1318600.0,93.3022,93.3643,93.2168,93.3022,1318600.0
2011-08-29 10:40:00,120.24,120.28,120.1,120.15,1980400.0,93.2944,93.3255,93.1858,93.2246,1980400.0
2011-08-29 10:45:00,120.15,120.24,120.08,120.09,1456700.0,93.2246,93.2944,93.1703,93.178,1456700.0
2011-08-29 10:50:00,120.09,120.22,120.07,120.17,1078600.0,93.178,93.2789,93.1625,93.2401,1078600.0
2011-08-29 10:55:00,120.17,120.17,119.97,120.09,2047500.0,93.2401,93.2401,93.0849,93.178,2047500.0
2011-08-29 11:00:00,120.09,120.1,119.88,119.95,2178700.0,93.178,93.1858,93.0151,93.0694,2178700.0
2011-08-29 11:05:00,119.94,119.96,119.78,119.83,2148500.0,93.0617,93.0772,92.9375,92.9763,2148500.0
2011-08-29 11:10:00,119.83,120.0,119.8,119.95,1800200.0,92.9763,93.1082,92.953,93.0694,1800200.0
2011-08-29 11:15:00,119.95,120.05,119.9,120.04,1106700.0,93.0694,93.147,93.0306,93.1393,1106700.0
2011-08-29 11:20:00,120.03,120.07,119.9,119.95,1598700.0,93.1315,93.1625,93.0306,93.0694,1598700.0
2011-08-29 11:25:00,119.95,120.08,119.93,120.0,999500.0,93.0694,93.1703,93.0539,93.1082,999500.0
2011-08-29 11:30:00,120.0,120.05,119.95,120.01,931500.0,93.1082,93.147,93.0694,93.116,931500.0
2011-08-29 11:35:00,120.02,120.32,119.95,120.21,2623800.0,93.1237,93.3565,93.0694,93.2712,2623800.0
2011-08-29 11:40:00,120.21,120.26,120.16,120.23,1786400.0,93.2712,93.3099,93.2324,93.2867,1786400.0
2011-08-29 11:45:00,120.23,120.36,120.22,120.34,1057900.0,93.2867,93.3875,93.2789,93.372,1057900.0
2011-08-29 11:50:00,120.33,120.42,120.28,120.31,1089000.0,93.3643,93.4341,93.3255,93.3487,1089000.0
2011-08-29 11:55:00,120.31,120.39,120.25,120.26,1166300.0,93.3487,93.4108,93.3022,93.3099,1166300.0
2011-08-29 12:00:00,120.26,120.52,120.25,120.5,2262100.0,93.3099,93.5117,93.3022,93.4962,2262100.0
2011-08-29 12:05:00,120.51,120.54,120.46,120.48,1573400.0,93.5039,93.5272,93.4651,93.4806,1573400.0
2011-08-29 12:10:00,120.49,120.5,120.42,120.43,855300.0,93.4884,93.4962,93.4341,93.4419,855300.0
2011-08-29 12:15:00,120.43,120.52,120.43,120.51,930100.0,93.4419,93.5117,93.4419,93.5039,930100.0
2011-08-29 12:20:00,120.5,120.54,120.46,120.54,519000.0,93.4962,93.5272,93.4651,93.5272,519000.0
2011-08-29 12:25:00,120.54,120.56,120.45,120.46,798200.0,93.5272,93.5427,93.4574,93.4651,798200.0
2011-08-29 12:30:00,120.46,120.49,120.37,120.42,1051900.0,93.4651,93.4884,93.3953,93.4341,1051900.0
2011-08-29 12:35:00,120.43,120.52,120.43,120.51,936900.0,93.4419,93.5117,93.4419,93.5039,936900.0
2011-08-29 12:40:00,120.51,120.76,120.48,120.74,2429900.0,93.5039,93.6979,93.4806,93.6824,2429900.0
2011-08-29 12:45:00,120.74,120.76,120.59,120.61,1452500.0,93.6824,93.6979,93.566,93.5815,1452500.0
2011-08-29 12:50:00,120.6,120.74,120.56,120.72,1397200.0,93.5738,93.6824,93.5427,93.6669,1397200.0
2011-08-29 12:55:00,120.73,120.73,120.63,120.67,789000.0,93.6746,93.6746,93.597,93.6281,789000.0
2011-08-29 13:00:00,120.66,120.74,120.62,120.73,784700.0,93.6203,93.6824,93.5893,93.6746,784700.0
2011-08-29 13:05:00,120.74,120.84,120.69,120.82,1301000.0,93.6824,93.76,93.6436,93.7445,1301000.0
2011-08-29 13:10:00,120.81,120.93,120.81,120.86,1487700.0,93.7367,93.8298,93.7367,93.7755,1487700.0
2011-08-29 13:15:00,120.86,120.89,120.79,120.83,1279900.0,93.7755,93.7988,93.7212,93.7522,1279900.0
2011-08-29 13:20:00,120.83,120.86,120.76,120.84,810400.0,93.7522,93.7755,93.6979,93.76,810400.0
2011-08-29 13:25:00,120.84,120.87,120.75,120.75,832800.0,93.76,93.7832,93.6901,93.6901,832800.0
2011-08-29 13:30:00,120.75,120.78,120.67,120.72,1203000.0,93.6901,93.7134,93.6281,93.6669,1203000.0
2011-08-29 13:35:00,120.72,120.76,120.67,120.74,575600.0,93.6669,93.6979,93.6281,93.6824,575600.0
2011-08-29 13:40:00,120.73,120.77,120.6,120.65,1259100.0,93.6746,93.7057,93.5738,93.6126,1259100.0
2011-08-29 13:45:00,120.64,120.65,120.56,120.59,1042900.0,93.6048,93.6126,93.5427,93.566,1042900.0
2011-08-29 13:50:00,120.59,120.75,120.56,120.66,834300.0,93.566,93.6901,93.5427,93.6203,834300.0
2011-08-29 13:55:00,120.67,120.74,120.64,120.68,481400.0,93.6281,93.6824,93.6048,93.6358,481400.0
2011-08-29 14:00:00,120.69,120.86,120.67,120.84,903500.0,93.6436,93.7755,93.6281,93.76,903500.0
2011-08-29 14:05:00,120.84,120.88,120.8,120.88,944000.0,93.76,93.791,93.7289,93.791,944000.0
2011-08-29 14:10:00,120.88,120.97,120.88,120.96,1068000.0,93.791,93.8608,93.791,93.8531,1068000.0
2011-08-29 14:15:00,120.96,121.02,120.84,120.84,1627400.0,93.8531,93.8996,93.76,93.76,1627400.0
2011-08-29 14:20:00,120.85,120.94,120.84,120.87,782900.0,93.7677,93.8376,93.76,93.7832,782900.0
2011-08-29 14:25:00,120.89,121.01,120.87,121.01,838300.0,93.7988,93.8919,93.7832,93.8919,838300.0
2011-08-29 14:30:00,121.01,121.11,120.96,121.1,1877600.0,93.8919,93.9695,93.8531,93.9617,1877600.0
2011-08-29 14:35:00,121.11,121.16,121.09,121.11,1470600.0,93.9695,94.0083,93.9539,93.9695,1470600.0
2011-08-29 14:40:00,121.12,121.14,121.04,121.05,1153600.0,93.9772,93.9927,93.9152,93.9229,1153600.0
2011-08-29 14:45:00,121.05,121.12,121.02,121.12,784300.0,93.9229,93.9772,93.8996,93.9772,784300.0
2011-08-29 14:50:00,121.12,121.15,121.02,121.03,854800.0,93.9772,94.0005,93.8996,93.9074,854800.0
2011-08-29 14:55:00,121.03,121.03,120.87,120.97,1842900.0,93.9074,93.9074,93.7832,93.8608,1842900.0
2011-08-29 15:00:00,120.97,121.04,120.96,121.03,845100.0,93.8608,93.9152,93.8531,93.9074,845100.0
2011-08-29 15:05:00,121.02,121.06,120.9,120.91,1223700.0,93.8996,93.9307,93.8065,93.8143,1223700.0
2011-08-29 15:10:00,120.92,121.04,120.9,121.04,1028100.0,93.822,93.9152,93.8065,93.9152,1028100.0
2011-08-29 15:15:00,121.03,121.13,120.99,121.01,1673800.0,93.9074,93.985,93.8764,93.8919,1673800.0
2011-08-29 15:20:00,121.0,121.22,120.99,121.11,2333600.0,93.8841,94.0548,93.8764,93.9695,2333600.0
2011-08-29 15:25:00,121.1,121.19,121.1,121.19,1525200.0,93.9617,94.0315,93.9617,94.0315,1525200.0
2011-08-29 15:30:00,121.18,121.27,121.13,121.26,3224200.0,94.0238,94.0936,93.985,94.0859,3224200.0
2011-08-29 15:35:00,121.26,121.27,121.1,121.23,2216900.0,94.0859,94.0936,93.9617,94.0626,2216900.0
2011-08-29 15:40:00,121.23,121.34,121.2,121.32,3568300.0,94.0626,94.1479,94.0393,94.1324,3568300.0
2011-08-29 15:45:00,121.32,121.33,121.18,121.21,3424400.0,94.1324,94.1402,94.0238,94.0471,3424400.0
2011-08-29 15:50:00,121.21,121.28,121.14,121.26,4449600.0,94.0471,94.1014,93.9927,94.0859,4449600.0
2011-08-29 15:55:00,121.27,121.43,121.24,121.35,9646000.0,94.0936,94.2178,94.0703,94.1557,9646000.0
2011-08-30 09:30:00,120.84,120.9,120.61,120.83,4254300.0,93.76,93.8065,93.5815,93.7522,4254300.0
2011-08-30 09:35:00,120.82,121.03,120.81,120.9,4150000.0,93.7445,93.9074,93.7367,93.8065,4150000.0
2011-08-30 09:40:00,120.9,121.02,120.82,121.0,2533000.0,93.8065,93.8996,93.7445,93.8841,2533000.0
2011-08-30 09:45:00,121.0,121.19,120.99,121.06,3937800.0,93.8841,94.0315,93.8764,93.9307,3937800.0
2011-08-30 09:50:00,121.05,121.07,120.85,120.94,2953700.0,93.9229,93.9384,93.7677,93.8376,2953700.0
2011-08-30 09:55:00,120.95,121.04,120.6,120.8,3090200.0,93.8453,93.9152,93.5738,93.7289,3090200.0
2011-08-30 10:00:00,120.8,120.84,119.26,119.97,13075800.0,93.7289,93.76,92.534,93.0849,13075800.0
2011-08-30 10:05:00,119.97,120.42,119.94,120.41,6631000.0,93.0849,93.4341,93.0617,93.4263,6631000.0
2011-08-30 10:10:00,120.41,120.55,120.23,120.48,3628800.0,93.4263,93.535,93.2867,93.4806,3628800.0
2011-08-30 10:15:00,120.48,120.55,120.25,120.28,2547900.0,93.4806,93.535,93.3022,93.3255,2547900.0
2011-08-30 10:20:00,120.28,120.36,120.13,120.31,2822000.0,93.3255,93.3875,93.2091,93.3487,2822000.0
2011-08-30 10:25:00,120.3,120.61,120.23,120.57,2964300.0,93.341,93.5815,93.2867,93.5505,2964300.0
2011-08-30 10:30:00,120.57,120.86,120.47,120.8,3409100.0,93.5505,93.7755,93.4729,93.7289,3409100.0
2011-08-30 10:35:00,120.8,120.84,120.64,120.75,2508000.0,93.7289,93.76,93.6048,93.6901,2508000.0
2011-08-30 10:40:00,120.74,120.74,120.49,120.54,2383500.0,93.6824,93.6824,93.4884,93.5272,2383500.0
2011-08-30 10:45:00,120.54,120.71,120.27,120.36,2901300.0,93.5272,93.6591,93.3177,93.3875,2901300.0
2011-08-30 10:50:00,120.34,120.53,120.29,120.44,1716600.0,93.372,93.5194,93.3332,93.4496,1716600.0
2011-08-30 10:55:00,120.44,120.74,120.42,120.59,2163200.0,93.4496,93.6824,93.4341,93.566,2163200.0
2011-08-30 11:00:00,120.59,120.79,120.47,120.75,1738900.0,93.566,93.7212,93.4729,93.6901,1738900.0
2011-08-30 11:05:00,120.76,120.95,120.74,120.91,2335900.0,93.6979,93.8453,93.6824,93.8143,2335900.0
2011-08-30 11:10:00,120.91,121.03,120.81,121.0,2448500.0,93.8143,93.9074,93.7367,93.8841,2448500.0
2011-08-30 11:15:00,121.0,121.12,120.78,120.83,3357200.0,93.8841,93.9772,93.7134,93.7522,3357200.0
2011-08-30 11:20:00,120.83,121.01,120.82,121.01,917800.0,93.7522,93.8919,93.7445,93.8919,917800.0
2011-08-30 11:25:00,121.0,121.39,120.93,121.25,4974300.0,93.8841,94.1867,93.8298,94.0781,4974300.0
2011-08-30 11:30:00,121.23,121.35,121.14,121.32,2298900.0,94.0626,94.1557,93.9927,94.1324,2298900.0
2011-08-30 11:35:00,121.32,121.72,121.28,121.62,4187000.0,94.1324,94.4428,94.1014,94.3652,4187000.0
2011-08-30 11:40:00,121.62,121.87,121.61,121.78,4050100.0,94.3652,94.5592,94.3574,94.4893,4050100.0
2011-08-30 11:45:00,121.78,121.8,121.55,121.57,2208400.0,94.4893,94.5048,94.3109,94.3264,2208400.0
2011-08-30 11:50:00,121.57,121.68,121.5,121.58,1639400.0,94.3264,94.4117,94.2721,94.3341,1639400.0
2011-08-30 11:55:00,121.58,121.71,121.57,121.64,1031900.0,94.3341,94.435,94.3264,94.3807,1031900.0
2011-08-30 12:00:00,121.64,121.68,121.43,121.45,1622700.0,94.3807,94.4117,94.2178,94.2333,1622700.0
2011-08-30 12:05:00,121.45,121.51,121.33,121.34,1942100.0,94.2333,94.2798,94.1402,94.1479,1942100.0
2011-08-30 12:10:00,121.33,121.48,121.33,121.33,1688400.0,94.1402,94.2565,94.1402,94.1402,1688400.0
2011-08-30 12:15:00,121.32,121.45,121.26,121.44,1199000.0,94.1324,94.2333,94.0859,94.2255,1199000.0
2011-08-30 12:20:00,121.43,121.54,121.41,121.53,706500.0,94.2178,94.3031,94.2022,94.2953,706500.0
2011-08-30 12:25:00,121.53,121.54,121.32,121.33,953500.0,94.2953,94.3031,94.1324,94.1402,953500.0
2011-08-30 12:30:00,121.34,121.41,121.27,121.41,1048500.0,94.1479,94.2022,94.0936,94.2022,1048500.0
2011-08-30 12:35:00,121.4,121.41,121.3,121.32,544300.0,94.1945,94.2022,94.1169,94.1324,544300.0
2011-08-30 12:40:00,121.32,121.32,120.95,120.96,3007100.0,94.1324,94.1324,93.8453,93.8531,3007100.0
2011-08-30 12:45:00,120.97,121.03,120.88,121.01,2170000.0,93.8608,93.9074,93.791,93.8919,2170000.0
2011-08-30 12:50:00,121.0,121.07,120.93,120.95,1445600.0,93.8841,93.9384,93.8298,93.8453,1445600.0
2011-08-30 12:55:00,120.95,120.95,120.78,120.92,2640400.0,93.8453,93.8453,93.7134,93.822,2640400.0
2011-08-30 13:00:00,120.93,120.96,120.75,120.78,1849500.0,93.8298,93.8531,93.6901,93.7134,1849500.0
2011-08-30 13:05:00,120.78,120.96,120.75,120.94,2589900.0,93.7134,93.8531,93.6901,93.8376,2589900.0
2011-08-30 13:10:00,120.94,121.13,120.86,121.09,1901600.0,93.8376,93.985,93.7755,93.9539,1901600.0
2011-08-30 13:15:00,121.09,121.12,120.96,121.07,1556600.0,93.9539,93.9772,93.8531,93.9384,1556600.0
2011-08-30 13:20:00,121.07,121.32,121.06,121.31,2204300.0,93.9384,94.1324,93.9307,94.1246,2204300.0
2011-08-30 13:25:00,121.31,121.32,121.11,121.16,2263000.0,94.1246,94.1324,93.9695,94.0083,2263000.0
2011-08-30 13:30:00,121.16,121.19,120.83,120.89,1805200.0,94.0083,94.0315,93.7522,93.7988,1805200.0
2011-08-30 13:35:00,120.9,120.95,120.83,120.9,827100.0,93.8065,93.8453,93.7522,93.8065,827100.0
2011-08-30 13:40:00,120.89,121.11,120.88,121.04,978200.0,93.7988,93.9695,93.791,93.9152,978200.0
2011-08-30 13:45:00,121.04,121.28,120.96,121.15,1727500.0,93.9152,94.1014,93.8531,94.0005,1727500.0
2011-08-30 13:50:00,121.15,121.18,120.97,121.12,1321700.0,94.0005,94.0238,93.8608,93.9772,1321700.0
2011-08-30 13:55:00,121.12,121.21,121.06,121.08,1262400.0,93.9772,94.0471,93.9307,93.9462,1262400.0
2011-08-30 14:00:00,121.08,121.4,120.91,121.02,5477000.0,93.9462,94.1945,93.8143,93.8996,5477000.0
2011-08-30 14:05:00,121.02,121.21,120.85,121.2,3046800.0,93.8996,94.0471,93.7677,94.0393,3046800.0
2011-08-30 14:10:00,121.19,121.56,121.0,121.55,3670800.0,94.0315,94.3186,93.8841,94.3109,3670800.0
2011-08-30 14:15:00,121.55,121.63,121.39,121.48,2315200.0,94.3109,94.3729,94.1867,94.2565,2315200.0
2011-08-30 14:20:00,121.48,121.63,121.38,121.57,1868800.0,94.2565,94.3729,94.179,94.3264,1868800.0
2011-08-30 14:25:00,121.56,121.78,121.52,121.78,1762700.0,94.3186,94.4893,94.2876,94.4893,1762700.0
2011-08-30 14:30:00,121.78,121.83,121.67,121.81,2432600.0,94.4893,94.5281,94.404,94.5126,2432600.0
2011-08-30 14:35:00,121.81,121.83,121.58,121.75,1814600.0,94.5126,94.5281,94.3341,94.466,1814600.0
2011-08-30 14:40:00,121.75,121.86,121.67,121.8,1434600.0,94.466,94.5514,94.404,94.5048,1434600.0
2011-08-30 14:45:00,121.79,121.84,121.57,121.62,1682600.0,94.4971,94.5359,94.3264,94.3652,1682600.0
2011-08-30 14:50:00,121.62,121.79,121.43,121.52,2154500.0,94.3652,94.4971,94.2178,94.2876,2154500.0
2011-08-30 14:55:00,121.52,121.9,121.4,121.85,3150900.0,94.2876,94.5824,94.1945,94.5436,3150900.0
2011-08-30 15:00:00,121.84,121.87,121.63,121.73,2666700.0,94.5359,94.5592,94.3729,94.4505,2666700.0
2011-08-30 15:05:00,121.73,121.9,121.67,121.86,2055000.0,94.4505,94.5824,94.404,94.5514,2055000.0
2011-08-30 15:10:00,121.86,121.86,121.67,121.75,1269500.0,94.5514,94.5514,94.404,94.466,1269500.0
2011-08-30 15:15:00,121.75,121.84,121.7,121.82,1270200.0,94.466,94.5359,94.4272,94.5204,1270200.0
2011-08-30 15:20:00,121.81,121.81,121.67,121.78,913200.0,94.5126,94.5126,94.404,94.4893,913200.0
2011-08-30 15:25:00,121.79,121.94,121.67,121.94,2673300.0,94.4971,94.6135,94.404,94.6135,2673300.0
2011-08-30 15:30:00,121.94,122.23,121.9,122.23,4785800.0,94.6135,94.8385,94.5824,94.8385,4785800.0
2011-08-30 15:35:00,122.22,122.34,122.18,122.26,3456800.0,94.8307,94.9238,94.7997,94.8618,3456800.0
2011-08-30 15:40:00,122.27,122.43,122.18,122.4,4778300.0,94.8695,94.9937,94.7997,94.9704,4778300.0
2011-08-30 15:45:00,122.4,122.42,122.15,122.28,4997000.0,94.9704,94.9859,94.7764,94.8773,4997000.0
2011-08-30 15:50:00,122.28,122.3,121.97,122.03,5230300.0,94.8773,94.8928,94.6367,94.6833,5230300.0
2011-08-30 15:55:00,122.03,122.03,121.6,121.63,9180900.0,94.6833,94.6833,94.3497,94.3729,9180900.0
2011-08-31 09:30:00,122.44,122.79,122.33,122.59,6208400.0,95.0014,95.273,94.9161,95.1178,6208400.0
2011-08-31 09:35:00,122.59,122.7,122.37,122.51,5276100.0,95.1178,95.2031,94.9471,95.0557,5276100.0
2011-08-31 09:40:00,122.51,123.0,122.39,122.94,8182900.0,95.0557,95.4359,94.9626,95.3894,8182900.0
2011-08-31 09:45:00,122.94,123.05,122.76,123.02,6763600.0,95.3894,95.4747,95.2497,95.4514,6763600.0
2011-08-31 09:50:00,123.02,123.28,122.97,123.18,5323000.0,95.4514,95.6532,95.4126,95.5756,5323000.0
2011-08-31 09:55:00,123.18,123.21,123.0,123.05,3581400.0,95.5756,95.5989,95.4359,95.4747,3581400.0
2011-08-31 10:00:00,123.06,123.34,123.03,123.11,5560500.0,95.4825,95.6997,95.4592,95.5213,5560500.0
2011-08-31 10:05:00,123.12,123.23,123.0,123.1,3457800.0,95.529,95.6144,95.4359,95.5135,3457800.0
2011-08-31 10:10:00,123.11,123.39,123.0,123.32,4016000.0,95.5213,95.7385,95.4359,95.6842,4016000.0
2011-08-31 10:15:00,123.33,123.51,123.33,123.46,4316800.0,95.692,95.8316,95.692,95.7928,4316800.0
2011-08-31 10:20:00,123.47,123.47,123.3,123.3,3409100.0,95.8006,95.8006,95.6687,95.6687,3409100.0
2011-08-31 10:25:00,123.3,123.33,123.2,123.29,4075300.0,95.6687,95.692,95.5911,95.6609,4075300.0
2011-08-31 10:30:00,123.28,123.4,123.18,123.25,3893400.0,95.6532,95.7463,95.5756,95.6299,3893400.0
2011-08-31 10:35:00,123.25,123.37,123.21,123.24,2234000.0,95.6299,95.723,95.5989,95.6221,2234000.0
2011-08-31 10:40:00,123.23,123.29,123.11,123.11,2483100.0,95.6144,95.6609,95.5213,95.5213,2483100.0
2011-08-31 10:45:00,123.12,123.28,123.0,123.03,2891500.0,95.529,95.6532,95.4359,95.4592,2891500.0
2011-08-31 10:50:00,123.04,123.14,123.0,123.05,2963600.0,95.467,95.5445,95.4359,95.4747,2963600.0
2011-08-31 10:55:00,123.06,123.08,122.82,122.86,3049600.0,95.4825,95.498,95.2963,95.3273,3049600.0
2011-08-31 11:00:00,122.86,122.96,122.69,122.8,4480200.0,95.3273,95.4049,95.1954,95.2807,4480200.0
2011-08-31 11:05:00,122.79,122.95,122.7,122.88,2978000.0,95.273,95.3971,95.2031,95.3428,2978000.0
2011-08-31 11:10:00,122.88,123.05,122.88,122.96,2622400.0,95.3428,95.4747,95.3428,95.4049,2622400.0
2011-08-31 11:15:00,122.96,122.98,122.6,122.65,3094500.0,95.4049,95.4204,95.1256,95.1644,3094500.0
2011-08-31 11:20:00,122.65,122.66,122.41,122.46,4440100.0,95.1644,95.1721,94.9781,95.0169,4440100.0
2011-08-31 11:25:00,122.46,122.64,122.4,122.62,2708600.0,95.0169,95.1566,94.9704,95.1411,2708600.0
2011-08-31 11:30:00,122.61,122.66,122.4,122.46,2692100.0,95.1333,95.1721,94.9704,95.0169,2692100.0
2011-08-31 11:35:00,122.47,122.7,122.47,122.59,2492300.0,95.0247,95.2031,95.0247,95.1178,2492300.0
2011-08-31 11:40:00,122.58,122.75,122.58,122.69,2098800.0,95.11,95.2419,95.11,95.1954,2098800.0
2011-08-31 11:45:00,122.68,122.71,122.42,122.47,1729500.0,95.1876,95.2109,94.9859,95.0247,1729500.0
2011-08-31 11:50:00,122.46,122.55,122.36,122.49,1825200.0,95.0169,95.0868,94.9393,95.0402,1825200.0
2011-08-31 11:55:00,122.5,122.5,122.29,122.29,2327700.0,95.048,95.048,94.885,94.885,2327700.0
2011-08-31 12:00:00,122.29,122.48,122.28,122.47,2584100.0,94.885,95.0325,94.8773,95.0247,2584100.0
2011-08-31 12:05:00,122.46,122.6,122.46,122.57,1448800.0,95.0169,95.1256,95.0169,95.1023,1448800.0
2011-08-31 12:10:00,122.56,122.72,122.56,122.71,2636000.0,95.0945,95.2187,95.0945,95.2109,2636000.0
2011-08-31 12:15:00,122.7,122.76,122.6,122.64,1339500.0,95.2031,95.2497,95.1256,95.1566,1339500.0
2011-08-31 12:20:00,122.64,122.85,122.63,122.81,3172700.0,95.1566,95.3195,95.1488,95.2885,3172700.0
2011-08-31 12:25:00,122.81,122.84,122.71,122.72,1501700.0,95.2885,95.3118,95.2109,95.2187,1501700.0
2011-08-31 12:30:00,122.71,122.94,122.68,122.91,2270400.0,95.2109,95.3894,95.1876,95.3661,2270400.0
2011-08-31 12:35:00,122.91,122.99,122.79,122.82,1102200.0,95.3661,95.4282,95.273,95.2963,1102200.0
2011-08-31 12:40:00,122.83,122.92,122.77,122.79,1037200.0,95.304,95.3738,95.2575,95.273,1037200.0
2011-08-31 12:45:00,122.8,122.8,122.69,122.77,1028700.0,95.2807,95.2807,95.1954,95.2575,1028700.0
2011-08-31 12:50:00,122.76,122.98,122.76,122.93,1123300.0,95.2497,95.4204,95.2497,95.3816,1123300.0
2011-08-31 12:55:00,122.92,123.04,122.9,123.03,1213700.0,95.3738,95.467,95.3583,95.4592,1213700.0
2011-08-31 13:00:00,123.03,123.12,122.89,122.9,2167600.0,95.4592,95.529,95.3506,95.3583,2167600.0
2011-08-31 13:05:00,122.91,122.91,122.77,122.78,1363200.0,95.3661,95.3661,95.2575,95.2652,1363200.0
2011-08-31 13:10:00,122.79,122.94,122.79,122.89,939300.0,95.273,95.3894,95.273,95.3506,939300.0
2011-08-31 13:15:00,122.9,122.9,122.69,122.77,1342300.0,95.3583,95.3583,95.1954,95.2575,1342300.0
2011-08-31 13:20:00,122.77,122.81,122.65,122.66,1009400.0,95.2575,95.2885,95.1644,95.1721,1009400.0
2011-08-31 13:25:00,122.66,122.73,122.6,122.73,1231800.0,95.1721,95.2264,95.1256,95.2264,1231800.0
2011-08-31 13:30:00,122.72,122.76,122.6,122.71,1027700.0,95.2187,95.2497,95.1256,95.2109,1027700.0
2011-08-31 13:35:00,122.7,122.85,122.69,122.76,978400.0,95.2031,95.3195,95.1954,95.2497,978400.0
2011-08-31 13:40:00,122.75,122.84,122.66,122.73,828600.0,95.2419,95.3118,95.1721,95.2264,828600.0
2011-08-31 13:45:00,122.71,122.72,122.5,122.54,1683800.0,95.2109,95.2187,95.048,95.079,1683800.0
2011-08-31 13:50:00,122.54,122.55,122.43,122.44,1837000.0,95.079,95.0868,94.9937,95.0014,1837000.0
2011-08-31 13:55:00,122.45,122.45,122.26,122.3,3068400.0,95.0092,95.0092,94.8618,94.8928,3068400.0
2011-08-31 14:00:00,122.3,122.41,122.18,122.27,2686900.0,94.8928,94.9781,94.7997,94.8695,2686900.0
2011-08-31 14:05:00,122.27,122.27,122.11,122.18,2554500.0,94.8695,94.8695,94.7454,94.7997,2554500.0
2011-08-31 14:10:00,122.18,122.27,122.02,122.03,2047600.0,94.7997,94.8695,94.6755,94.6833,2047600.0
2011-08-31 14:15:00,122.02,122.25,122.02,122.18,1558200.0,94.6755,94.854,94.6755,94.7997,1558200.0
2011-08-31 14:20:00,122.19,122.37,122.18,122.36,2247300.0,94.8074,94.9471,94.7997,94.9393,2247300.0
2011-08-31 14:25:00,122.36,122.38,122.27,122.31,1450000.0,94.9393,94.9549,94.8695,94.9005,1450000.0
2011-08-31 14:30:00,122.31,122.33,122.08,122.1,1648700.0,94.9005,94.9161,94.7221,94.7376,1648700.0
2011-08-31 14:35:00,122.1,122.19,121.86,122.04,3770300.0,94.7376,94.8074,94.5514,94.6911,3770300.0
2011-08-31 14:40:00,122.03,122.05,121.7,121.74,3958600.0,94.6833,94.6988,94.4272,94.4583,3958600.0
2011-08-31 14:45:00,121.73,121.97,121.71,121.94,2783300.0,94.4505,94.6367,94.435,94.6135,2783300.0
2011-08-31 14:50:00,121.94,121.97,121.53,121.54,3763200.0,94.6135,94.6367,94.2953,94.3031,3763200.0
2011-08-31 14:55:00,121.54,121.9,121.52,121.86,3239900.0,94.3031,94.5824,94.2876,94.5514,3239900.0
2011-08-31 15:00:00,121.86,122.01,121.74,122.0,2834300.0,94.5514,94.6678,94.4583,94.66,2834300.0
2011-08-31 15:05:00,122.0,122.21,121.99,122.09,2966400.0,94.66,94.823,94.6523,94.7298,2966400.0
2011-08-31 15:10:00,122.09,122.09,121.6,121.65,5488900.0,94.7298,94.7298,94.3497,94.3885,5488900.0
2011-08-31 15:15:00,121.65,121.68,121.3,121.45,5147500.0,94.3885,94.4117,94.1169,94.2333,5147500.0
2011-08-31 15:20:00,121.45,121.78,121.44,121.71,3669600.0,94.2333,94.4893,94.2255,94.435,3669600.0
2011-08-31 15:25:00,121.7,121.84,121.6,121.82,2588300.0,94.4272,94.5359,94.3497,94.5204,2588300.0
2011-08-31 15:30:00,121.82,121.99,121.74,121.85,3143400.0,94.5204,94.6523,94.4583,94.5436,3143400.0
2011-08-31 15:35:00,121.84,122.22,121.83,122.07,4059200.0,94.5359,94.8307,94.5281,94.7143,4059200.0
2011-08-31 15:40:00,122.08,122.44,122.07,122.44,4233900.0,94.7221,95.0014,94.7143,95.0014,4233900.0
2011-08-31 15:45:00,122.42,122.6,122.29,122.58,9484600.0,94.9859,95.1256,94.885,95.11,9484600.0
2011-08-31 15:50:00,122.59,122.66,122.34,122.38,6786100.0,95.1178,95.1721,94.9238,94.9549,6786100.0
2011-08-31 15:55:00,122.38,122.45,121.94,122.26,15387500.0,94.9549,95.0092,94.6135,94.8618,15387500.0
2011-09-01 09:30:00,122.29,122.33,122.11,122.22,3363700.0,94.885,94.9161,94.7454,94.8307,3363700.0
2011-09-01 09:35:00,122.22,122.56,122.21,122.29,4055200.0,94.8307,95.0945,94.823,94.885,4055200.0
2011-09-01 09:40:00,122.28,122.34,122.05,122.12,3447300.0,94.8773,94.9238,94.6988,94.7531,3447300.0
2011-09-01 09:45:00,122.12,122.16,121.95,121.97,4671400.0,94.7531,94.7842,94.6212,94.6367,4671400.0
2011-09-01 09:50:00,121.97,121.97,121.69,121.75,4101000.0,94.6367,94.6367,94.4195,94.466,4101000.0
2011-09-01 09:55:00,121.75,121.98,121.73,121.96,3013300.0,94.466,94.6445,94.4505,94.629,3013300.0
2011-09-01 10:00:00,121.93,123.4,121.78,123.05,22813900.0,94.6057,95.7463,94.4893,95.4747,22813900.0
2011-09-01 10:05:00,123.06,123.2,122.88,122.97,6667000.0,95.4825,95.5911,95.3428,95.4126,6667000.0
2011-09-01 10:10:00,122.96,123.05,122.48,122.48,6725000.0,95.4049,95.4747,95.0325,95.0325,6725000.0
2011-09-01 10:15:00,122.49,122.7,122.36,122.68,5142800.0,95.0402,95.2031,94.9393,95.1876,5142800.0
2011-09-01 10:20:00,122.68,122.88,122.59,122.79,2930500.0,95.1876,95.3428,95.1178,95.273,2930500.0
2011-09-01 10:25:00,122.81,122.92,122.61,122.63,2637000.0,95.2885,95.3738,95.1333,95.1488,2637000.0
2011-09-01 10:30:00,122.63,122.67,122.18,122.36,4274000.0,95.1488,95.1799,94.7997,94.9393,4274000.0
2011-09-01 10:35:00,122.34,122.48,122.16,122.41,3033700.0,94.9238,95.0325,94.7842,94.9781,3033700.0
2011-09-01 10:40:00,122.41,122.72,122.36,122.64,3296800.0,94.9781,95.2187,94.9393,95.1566,3296800.0
2011-09-01 10:45:00,122.64,122.64,122.19,122.26,2498300.0,95.1566,95.1566,94.8074,94.8618,2498300.0
2011-09-01 10:50:00,122.26,122.6,122.21,122.36,3213300.0,94.8618,95.1256,94.823,94.9393,3213300.0
2011-09-01 10:55:00,122.35,122.44,122.14,122.17,4076000.0,94.9316,95.0014,94.7686,94.7919,4076000.0
2011-09-01 11:00:00,122.18,122.32,122.0,122.29,3985100.0,94.7997,94.9083,94.66,94.885,3985100.0
2011-09-01 11:05:00,122.29,122.31,121.93,121.97,3363300.0,94.885,94.9005,94.6057,94.6367,3363300.0
2011-09-01 11:10:00,121.96,122.06,121.85,121.9,3514300.0,94.629,94.7066,94.5436,94.5824,3514300.0
2011-09-01 11:15:00,121.91,122.22,121.84,122.22,1762300.0,94.5902,94.8307,94.5359,94.8307,1762300.0
2011-09-01 11:20:00,122.22,122.35,122.1,122.27,1888700.0,94.8307,94.9316,94.7376,94.8695,1888700.0
2011-09-01 11:25:00,122.27,122.4,122.09,122.35,2425400.0,94.8695,94.9704,94.7298,94.9316,2425400.0
2011-09-01 11:30:00,122.35,122.51,122.32,122.51,2275700.0,94.9316,95.0557,94.9083,95.0557,2275700.0
2011-09-01 11:35:00,122.51,122.52,122.35,122.41,1782500.0,95.0557,95.0635,94.9316,94.9781,1782500.0
2011-09-01 11:40:00,122.41,122.51,122.12,122.21,2512500.0,94.9781,95.0557,94.7531,94.823,2512500.0
2011-09-01 11:45:00,122.2,122.33,122.17,122.3,1433600.0,94.8152,94.9161,94.7919,94.8928,1433600.0
2011-09-01 11:50:00,122.3,122.46,122.09,122.41,2886300.0,94.8928,95.0169,94.7298,94.9781,2886300.0
2011-09-01 11:55:00,122.45,122.56,122.37,122.46,1512200.0,95.0092,95.0945,94.9471,95.0169,1512200.0
2011-09-01 12:00:00,122.46,122.48,122.22,122.31,1759600.0,95.0169,95.0325,94.8307,94.9005,1759600.0
2011-09-01 12:05:00,122.31,122.38,122.17,122.34,1448300.0,94.9005,94.9549,94.7919,94.9238,1448300.0
2011-09-01 12:10:00,122.34,122.35,122.21,122.23,860600.0,94.9238,94.9316,94.823,94.8385,860600.0
2011-09-01 12:15:00,122.23,122.26,122.01,122.23,1743200.0,94.8385,94.8618,94.6678,94.8385,1743200.0
2011-09-01 12:20:00,122.24,122.43,122.21,122.39,921100.0,94.8462,94.9937,94.823,94.9626,921100.0
2011-09-01 12:25:00,122.39,122.45,122.24,122.44,1167200.0,94.9626,95.0092,94.8462,95.0014,1167200.0
2011-09-01 12:30:00,122.44,122.51,122.35,122.36,790700.0,95.0014,95.0557,94.9316,94.9393,790700.0
2011-09-01 12:35:00,122.36,122.44,122.3,122.34,848400.0,94.9393,95.0014,94.8928,94.9238,848400.0
2011-09-01 12:40:00,122.34,122.39,122.22,122.23,1744300.0,94.9238,94.9626,94.8307,94.8385,1744300.0
2011-09-01 12:45:00,122.23,122.31,122.17,122.19,1340400.0,94.8385,94.9005,94.7919,94.8074,1340400.0
2011-09-01 12:50:00,122.19,122.31,122.05,122.07,1316600.0,94.8074,94.9005,94.6988,94.7143,1316600.0
2011-09-01 12:55:00,122.06,122.24,121.97,122.02,2114200.0,94.7066,94.8462,94.6367,94.6755,2114200.0
2011-09-01 13:00:00,122.01,122.08,121.9,122.01,1144500.0,94.6678,94.7221,94.5824,94.6678,1144500.0
2011-09-01 13:05:00,122.01,122.01,121.78,121.82,1987300.0,94.6678,94.6678,94.4893,94.5204,1987300.0
2011-09-01 13:10:00,121.81,121.97,121.78,121.94,1945000.0,94.5126,94.6367,94.4893,94.6135,1945000.0
2011-09-01 13:15:00,121.94,121.97,121.84,121.97,1078000.0,94.6135,94.6367,94.5359,94.6367,1078000.0
2011-09-01 13:20:00,121.96,122.08,121.72,121.72,1777300.0,94.629,94.7221,94.4428,94.4428,1777300.0
2011-09-01 13:25:00,121.72,122.08,121.72,121.97,1816500.0,94.4428,94.7221,94.4428,94.6367,1816500.0
2011-09-01 13:30:00,121.97,122.0,121.75,121.9,2261200.0,94.6367,94.66,94.466,94.5824,2261200.0
2011-09-01 13:35:00,121.89,121.9,121.6,121.66,2163600.0,94.5747,94.5824,94.3497,94.3962,2163600.0
2011-09-01 13:40:00,121.65,121.65,121.33,121.47,3471200.0,94.3885,94.3885,94.1402,94.2488,3471200.0
2011-09-01 13:45:00,121.47,121.55,121.36,121.55,1847200.0,94.2488,94.3109,94.1634,94.3109,1847200.0
2011-09-01 13:50:00,121.55,121.56,121.2,121.32,2890400.0,94.3109,94.3186,94.0393,94.1324,2890400.0
2011-09-01 13:55:00,121.32,121.5,121.22,121.29,3064000.0,94.1324,94.2721,94.0548,94.1091,3064000.0
2011-09-01 14:00:00,121.31,121.36,121.01,121.04,4051200.0,94.1246,94.1634,93.8919,93.9152,4051200.0
2011-09-01 14:05:00,121.05,121.2,120.97,121.13,2568700.0,93.9229,94.0393,93.8608,93.985,2568700.0
2011-09-01 14:10:00,121.14,121.3,121.12,121.24,2213400.0,93.9927,94.1169,93.9772,94.0703,2213400.0
2011-09-01 14:15:00,121.23,121.33,121.04,121.16,2097500.0,94.0626,94.1402,93.9152,94.0083,2097500.0
2011-09-01 14:20:00,121.17,121.19,120.95,121.13,2454900.0,94.016,94.0315,93.8453,93.985,2454900.0
2011-09-01 14:25:00,121.12,121.24,121.07,121.22,2089800.0,93.9772,94.0703,93.9384,94.0548,2089800.0
2011-09-01 14:30:00,121.22,121.46,121.21,121.35,2722200.0,94.0548,94.241,94.0471,94.1557,2722200.0
2011-09-01 14:35:00,121.35,121.45,121.32,121.43,1639200.0,94.1557,94.2333,94.1324,94.2178,1639200.0
2011-09-01 14:40:00,121.43,121.56,121.4,121.42,2052400.0,94.2178,94.3186,94.1945,94.21,2052400.0
2011-09-01 14:45:00,121.41,121.45,121.28,121.39,1902500.0,94.2022,94.2333,94.1014,94.1867,1902500.0
2011-09-01 14:50:00,121.39,121.41,121.24,121.38,1470400.0,94.1867,94.2022,94.0703,94.179,1470400.0
2011-09-01 14:55:00,121.39,121.4,121.17,121.23,1247900.0,94.1867,94.1945,94.016,94.0626,1247900.0
2011-09-01 15:00:00,121.23,121.25,121.01,121.05,2203800.0,94.0626,94.0781,93.8919,93.9229,2203800.0
2011-09-01 15:05:00,121.05,121.19,120.92,121.04,2356800.0,93.9229,94.0315,93.822,93.9152,2356800.0
2011-09-01 15:10:00,121.05,121.27,121.0,121.18,1678100.0,93.9229,94.0936,93.8841,94.0238,1678100.0
2011-09-01 15:15:00,121.18,121.27,121.11,121.18,1947400.0,94.0238,94.0936,93.9695,94.0238,1947400.0
2011-09-01 15:20:00,121.19,121.38,121.0,121.36,3047600.0,94.0315,94.179,93.8841,94.1634,3047600.0
2011-09-01 15:25:00,121.37,121.48,121.22,121.22,2334200.0,94.1712,94.2565,94.0548,94.0548,2334200.0
2011-09-01 15:30:00,121.22,121.24,120.96,120.98,3085100.0,94.0548,94.0703,93.8531,93.8686,3085100.0
2011-09-01 15:35:00,120.99,121.16,120.96,121.02,3184600.0,93.8764,94.0083,93.8531,93.8996,3184600.0
2011-09-01 15:40:00,121.02,121.1,120.85,121.1,4239200.0,93.8996,93.9617,93.7677,93.9617,4239200.0
2011-09-01 15:45:00,121.1,121.18,120.95,121.17,3608700.0,93.9617,94.0238,93.8453,94.016,3608700.0
2011-09-01 15:50:00,121.17,121.19,120.87,120.97,3823900.0,94.016,94.0315,93.7832,93.8608,3823900.0
2011-09-01 15:55:00,120.97,121.04,120.78,120.93,8132800.0,93.8608,93.9152,93.7134,93.8298,8132800.0
2011-09-02 09:30:00,118.43,118.86,118.41,118.57,7947300.0,91.89,92.2237,91.8745,91.9987,7947300.0
2011-09-02 09:35:00,118.57,118.69,118.15,118.15,6061600.0,91.9987,92.0918,91.6728,91.6728,6061600.0
2011-09-02 09:40:00,118.15,118.37,118.08,118.35,7894800.0,91.6728,91.8435,91.6185,91.828,7894800.0
2011-09-02 09:45:00,118.35,118.65,118.21,118.64,6317600.0,91.828,92.0607,91.7194,92.053,6317600.0
2011-09-02 09:50:00,118.64,118.72,118.41,118.5,3828700.0,92.053,92.1151,91.8745,91.9444,3828700.0
2011-09-02 09:55:00,118.5,118.6,118.31,118.55,3926800.0,91.9444,92.022,91.7969,91.9832,3926800.0
2011-09-02 10:00:00,118.54,118.78,118.49,118.59,4654600.0,91.9754,92.1616,91.9366,92.0142,4654600.0
2011-09-02 10:05:00,118.59,118.97,118.42,118.96,4294100.0,92.0142,92.309,91.8823,92.3013,4294100.0
2011-09-02 10:10:00,118.95,119.08,118.73,118.81,3644400.0,92.2935,92.3944,92.1228,92.1849,3644400.0
2011-09-02 10:15:00,118.81,118.93,118.62,118.88,2881900.0,92.1849,92.278,92.0375,92.2392,2881900.0
2011-09-02 10:20:00,118.88,118.88,118.56,118.64,2516500.0,92.2392,92.2392,91.9909,92.053,2516500.0
2011-09-02 10:25:00,118.64,118.84,118.59,118.68,2501000.0,92.053,92.2082,92.0142,92.084,2501000.0
2011-09-02 10:30:00,118.68,118.68,118.33,118.42,3194000.0,92.084,92.084,91.8125,91.8823,3194000.0
2011-09-02 10:35:00,118.43,118.53,118.22,118.36,1988400.0,91.89,91.9676,91.7271,91.8357,1988400.0
2011-09-02 10:40:00,118.36,118.51,118.23,118.26,2287100.0,91.8357,91.9521,91.7349,91.7581,2287100.0
2011-09-02 10:45:00,118.26,118.4,118.08,118.37,2666600.0,91.7581,91.8668,91.6185,91.8435,2666600.0
2011-09-02 10:50:00,118.37,118.46,118.18,118.33,2441300.0,91.8435,91.9133,91.6961,91.8125,2441300.0
2011-09-02 10:55:00,118.33,118.63,118.28,118.6,1633400.0,91.8125,92.0452,91.7737,92.022,1633400.0
2011-09-02 11:00:00,118.6,118.74,118.51,118.61,1630700.0,92.022,92.1306,91.9521,92.0297,1630700.0
2011-09-02 11:05:00,118.61,118.7,118.5,118.5,1193800.0,92.0297,92.0995,91.9444,91.9444,1193800.0
2011-09-02 11:10:00,118.5,118.9,118.5,118.8,2407300.0,91.9444,92.2547,91.9444,92.1771,2407300.0
2011-09-02 11:15:00,118.8,118.89,118.68,118.8,1966800.0,92.1771,92.247,92.084,92.1771,1966800.0
2011-09-02 11:20:00,118.8,118.96,118.73,118.79,1939800.0,92.1771,92.3013,92.1228,92.1694,1939800.0
2011-09-02 11:25:00,118.79,118.99,118.78,118.89,2170900.0,92.1694,92.3246,92.1616,92.247,2170900.0
2011-09-02 11:30:00,118.89,118.91,118.75,118.78,1943900.0,92.247,92.2625,92.1383,92.1616,1943900.0
2011-09-02 11:35:00,118.78,119.05,118.74,118.98,2284700.0,92.1616,92.3711,92.1306,92.3168,2284700.0
2011-09-02 11:40:00,118.98,119.01,118.84,118.89,1294900.0,92.3168,92.3401,92.2082,92.247,1294900.0
2011-09-02 11:45:00,118.88,118.89,118.7,118.74,2187900.0,92.2392,92.247,92.0995,92.1306,2187900.0
2011-09-02 11:50:00,118.74,118.87,118.7,118.78,1173500.0,92.1306,92.2314,92.0995,92.1616,1173500.0
2011-09-02 11:55:00,118.77,118.8,118.62,118.68,1661400.0,92.1539,92.1771,92.0375,92.084,1661400.0
2011-09-02 12:00:00,118.68,118.88,118.67,118.84,1046200.0,92.084,92.2392,92.0763,92.2082,1046200.0
2011-09-02 12:05:00,118.84,119.04,118.8,118.87,1993100.0,92.2082,92.3633,92.1771,92.2314,1993100.0
2011-09-02 12:10:00,118.88,118.96,118.8,118.92,783800.0,92.2392,92.3013,92.1771,92.2702,783800.0
2011-09-02 12:15:00,118.92,118.92,118.78,118.85,1033900.0,92.2702,92.2702,92.1616,92.2159,1033900.0
2011-09-02 12:20:00,118.85,118.93,118.75,118.75,1771100.0,92.2159,92.278,92.1383,92.1383,1771100.0
2011-09-02 12:25:00,118.75,118.76,118.66,118.74,697900.0,92.1383,92.1461,92.0685,92.1306,697900.0
2011-09-02 12:30:00,118.73,118.75,118.63,118.71,886200.0,92.1228,92.1383,92.0452,92.1073,886200.0
2011-09-02 12:35:00,118.72,118.75,118.63,118.72,1087700.0,92.1151,92.1383,92.0452,92.1151,1087700.0
2011-09-02 12:40:00,118.73,118.74,118.63,118.73,1492400.0,92.1228,92.1306,92.0452,92.1228,1492400.0
2011-09-02 12:45:00,118.74,118.81,118.65,118.74,1201500.0,92.1306,92.1849,92.0607,92.1306,1201500.0
2011-09-02 12:50:00,118.75,118.78,118.67,118.71,1213900.0,92.1383,92.1616,92.0763,92.1073,1213900.0
2011-09-02 12:55:00,118.71,118.8,118.7,118.73,991100.0,92.1073,92.1771,92.0995,92.1228,991100.0
2011-09-02 13:00:00,118.74,118.83,118.59,118.61,1041500.0,92.1306,92.2004,92.0142,92.0297,1041500.0
2011-09-02 13:05:00,118.61,118.65,118.5,118.52,1504800.0,92.0297,92.0607,91.9444,91.9599,1504800.0
2011-09-02 13:10:00,118.53,118.59,118.44,118.45,1014200.0,91.9676,92.0142,91.8978,91.9056,1014200.0
2011-09-02 13:15:00,118.46,118.49,118.33,118.34,1899100.0,91.9133,91.9366,91.8125,91.8202,1899100.0
2011-09-02 13:20:00,118.34,118.43,118.33,118.38,858800.0,91.8202,91.89,91.8125,91.8513,858800.0
2011-09-02 13:25:00,118.38,118.4,118.29,118.33,715700.0,91.8513,91.8668,91.7814,91.8125,715700.0
2011-09-02 13:30:00,118.33,118.5,118.3,118.37,1352000.0,91.8125,91.9444,91.7892,91.8435,1352000.0
2011-09-02 13:35:00,118.38,118.39,118.24,118.25,1002700.0,91.8513,91.859,91.7426,91.7504,1002700.0
2011-09-02 13:40:00,118.25,118.33,118.2,118.21,982900.0,91.7504,91.8125,91.7116,91.7194,982900.0
2011-09-02 13:45:00,118.21,118.35,118.18,118.34,943300.0,91.7194,91.828,91.6961,91.8202,943300.0
2011-09-02 13:50:00,118.34,118.43,118.2,118.24,1461800.0,91.8202,91.89,91.7116,91.7426,1461800.0
2011-09-02 13:55:00,118.24,118.37,118.22,118.32,604800.0,91.7426,91.8435,91.7271,91.8047,604800.0
2011-09-02 14:00:00,118.33,118.41,118.25,118.26,936100.0,91.8125,91.8745,91.7504,91.7581,936100.0
2011-09-02 14:05:00,118.27,118.31,118.15,118.17,1306000.0,91.7659,91.7969,91.6728,91.6883,1306000.0
2011-09-02 14:10:00,118.17,118.28,117.77,117.91,7740100.0,91.6883,91.7737,91.378,91.4866,7740100.0
2011-09-02 14:15:00,117.91,117.93,117.77,117.89,2759800.0,91.4866,91.5021,91.378,91.4711,2759800.0
2011-09-02 14:20:00,117.89,117.99,117.81,117.89,1899200.0,91.4711,91.5487,91.409,91.4711,1899200.0
2011-09-02 14:25:00,117.88,117.99,117.81,117.88,1186100.0,91.4633,91.5487,91.409,91.4633,1186100.0
2011-09-02 14:30:00,117.89,117.89,117.49,117.65,4718000.0,91.4711,91.4711,91.1607,91.2848,4718000.0
2011-09-02 14:35:00,117.66,117.8,117.65,117.75,1462100.0,91.2926,91.4012,91.2848,91.3624,1462100.0
2011-09-02 14:40:00,117.75,117.89,117.72,117.75,1117900.0,91.3624,91.4711,91.3392,91.3624,1117900.0
2011-09-02 14:45:00,117.75,117.82,117.56,117.58,1822300.0,91.3624,91.4167,91.215,91.2305,1822300.0
2011-09-02 14:50:00,117.58,117.86,117.57,117.81,1705300.0,91.2305,91.4478,91.2228,91.409,1705300.0
2011-09-02 14:55:00,117.8,117.82,117.64,117.71,1479000.0,91.4012,91.4167,91.2771,91.3314,1479000.0
2011-09-02 15:00:00,117.7,117.78,117.43,117.48,2433200.0,91.3236,91.3857,91.1141,91.1529,2433200.0
2011-09-02 15:05:00,117.48,117.63,117.47,117.6,2200900.0,91.1529,91.2693,91.1452,91.2461,2200900.0
2011-09-02 15:10:00,117.61,117.7,117.49,117.66,2140000.0,91.2538,91.3236,91.1607,91.2926,2140000.0
2011-09-02 15:15:00,117.66,117.68,117.49,117.62,1274300.0,91.2926,91.3081,91.1607,91.2616,1274300.0
2011-09-02 15:20:00,117.62,117.81,117.61,117.78,2142200.0,91.2616,91.409,91.2538,91.3857,2142200.0
2011-09-02 15:25:00,117.78,117.83,117.68,117.74,2321300.0,91.3857,91.4245,91.3081,91.3547,2321300.0
2011-09-02 15:30:00,117.74,117.96,117.67,117.95,2593600.0,91.3547,91.5254,91.3004,91.5176,2593600.0
2011-09-02 15:35:00,117.94,118.08,117.8,118.07,3311000.0,91.5099,91.6185,91.4012,91.6107,3311000.0
2011-09-02 15:40:00,118.06,118.24,118.01,118.1,5802300.0,91.603,91.7426,91.5642,91.634,5802300.0
2011-09-02 15:45:00,118.11,118.18,117.88,117.95,5020300.0,91.6418,91.6961,91.4633,91.5176,5020300.0
2011-09-02 15:50:00,117.95,118.14,117.85,118.12,4918500.0,91.5176,91.665,91.44,91.6495,4918500.0
2011-09-02 15:55:00,118.13,118.2,117.8,117.82,11269400.0,91.6573,91.7116,91.4012,91.4167,11269400.0
2011-09-06 09:30:00,114.39,114.8,114.38,114.74,7592900.0,88.7554,89.0735,88.7476,89.027,7592900.0
2011-09-06 09:35:00,114.74,115.06,114.63,114.94,6164900.0,89.027,89.2753,88.9416,89.1822,6164900.0
2011-09-06 09:40:00,114.94,114.98,114.74,114.95,3808500.0,89.1822,89.2132,89.027,89.1899,3808500.0
2011-09-06 09:45:00,114.96,115.08,114.85,114.93,4544400.0,89.1977,89.2908,89.1123,89.1744,4544400.0
2011-09-06 09:50:00,114.93,115.27,114.76,115.17,6645500.0,89.1744,89.4382,89.0425,89.3606,6645500.0
2011-09-06 09:55:00,115.17,115.42,115.15,115.29,3789500.0,89.3606,89.5546,89.3451,89.4537,3789500.0
2011-09-06 10:00:00,115.31,115.95,115.29,115.63,10656500.0,89.4692,89.9658,89.4537,89.7175,10656500.0
2011-09-06 10:05:00,115.64,115.67,115.27,115.51,3762100.0,89.7253,89.7486,89.4382,89.6244,3762100.0
2011-09-06 10:10:00,115.51,115.57,114.96,115.0,4279900.0,89.6244,89.671,89.1977,89.2287,4279900.0
2011-09-06 10:15:00,115.01,115.07,114.85,114.9,4409400.0,89.2365,89.283,89.1123,89.1511,4409400.0
2011-09-06 10:20:00,114.9,114.96,114.75,114.84,4107000.0,89.1511,89.1977,89.0347,89.1046,4107000.0
2011-09-06 10:25:00,114.84,114.98,114.62,114.67,3926600.0,89.1046,89.2132,88.9339,88.9727,3926600.0
2011-09-06 10:30:00,114.67,114.78,114.5,114.62,4280200.0,88.9727,89.058,88.8408,88.9339,4280200.0
2011-09-06 10:35:00,114.62,114.84,114.42,114.57,3945200.0,88.9339,89.1046,88.7787,88.8951,3945200.0
2011-09-06 10:40:00,114.57,114.79,114.5,114.65,4921900.0,88.8951,89.0658,88.8408,88.9571,4921900.0
2011-09-06 10:45:00,114.64,114.65,114.41,114.61,2366600.0,88.9494,88.9571,88.7709,88.9261,2366600.0
2011-09-06 10:50:00,114.61,115.01,114.52,114.94,3188500.0,88.9261,89.2365,88.8563,89.1822,3188500.0
2011-09-06 10:55:00,114.95,115.14,114.82,115.09,3005200.0,89.1899,89.3373,89.089,89.2985,3005200.0
2011-09-06 11:00:00,115.08,115.18,114.95,114.97,2535300.0,89.2908,89.3684,89.1899,89.2054,2535300.0
2011-09-06 11:05:00,114.98,115.11,114.86,115.07,2445500.0,89.2132,89.3141,89.1201,89.283,2445500.0
2011-09-06 11:10:00,115.08,115.33,114.87,115.22,3853600.0,89.2908,89.4848,89.1278,89.3994,3853600.0
2011-09-06 11:15:00,115.24,115.56,115.19,115.33,4168500.0,89.4149,89.6632,89.3761,89.4848,4168500.0
2011-09-06 11:20:00,115.33,115.45,115.26,115.38,1652500.0,89.4848,89.5779,89.4304,89.5235,1652500.0
2011-09-06 11:25:00,115.38,115.52,115.32,115.52,1903000.0,89.5235,89.6322,89.477,89.6322,1903000.0
2011-09-06 11:30:00,115.52,115.7,115.48,115.56,3037000.0,89.6322,89.7718,89.6011,89.6632,3037000.0
2011-09-06 11:35:00,115.57,115.69,115.4,115.42,2235100.0,89.671,89.7641,89.5391,89.5546,2235100.0
2011-09-06 11:40:00,115.42,115.51,115.31,115.5,1387200.0,89.5546,89.6244,89.4692,89.6167,1387200.0
2011-09-06 11:45:00,115.5,115.51,115.29,115.3,1507600.0,89.6167,89.6244,89.4537,89.4615,1507600.0
2011-09-06 11:50:00,115.31,115.51,115.3,115.43,927500.0,89.4692,89.6244,89.4615,89.5623,927500.0
2011-09-06 11:55:00,115.42,115.75,115.42,115.62,2444500.0,89.5546,89.8106,89.5546,89.7098,2444500.0
2011-09-06 12:00:00,115.63,115.72,115.54,115.62,1472000.0,89.7175,89.7874,89.6477,89.7098,1472000.0
2011-09-06 12:05:00,115.63,115.87,115.57,115.59,2525700.0,89.7175,89.9037,89.671,89.6865,2525700.0
2011-09-06 12:10:00,115.59,115.77,115.56,115.73,1008000.0,89.6865,89.8261,89.6632,89.7951,1008000.0
2011-09-06 12:15:00,115.73,115.93,115.71,115.86,1612300.0,89.7951,89.9503,89.7796,89.896,1612300.0
2011-09-06 12:20:00,115.85,116.08,115.85,115.95,2341400.0,89.8882,90.0667,89.8882,89.9658,2341400.0
2011-09-06 12:25:00,115.96,116.0,115.82,115.89,1594900.0,89.9736,90.0046,89.8649,89.9193,1594900.0
2011-09-06 12:30:00,115.9,115.9,115.74,115.75,1356900.0,89.927,89.927,89.8029,89.8106,1356900.0
2011-09-06 12:35:00,115.76,115.83,115.65,115.71,1315100.0,89.8184,89.8727,89.733,89.7796,1315100.0
2011-09-06 12:40:00,115.71,115.73,115.62,115.72,1010300.0,89.7796,89.7951,89.7098,89.7874,1010300.0
2011-09-06 12:45:00,115.72,115.81,115.66,115.72,895200.0,89.7874,89.8572,89.7408,89.7874,895200.0
2011-09-06 12:50:00,115.73,115.84,115.63,115.66,1100700.0,89.7951,89.8805,89.7175,89.7408,1100700.0
2011-09-06 12:55:00,115.66,115.79,115.62,115.76,1032300.0,89.7408,89.8417,89.7098,89.8184,1032300.0
2011-09-06 13:00:00,115.76,115.83,115.64,115.71,1412500.0,89.8184,89.8727,89.7253,89.7796,1412500.0
2011-09-06 13:05:00,115.72,115.94,115.68,115.86,1773500.0,89.7874,89.9581,89.7563,89.896,1773500.0
2011-09-06 13:10:00,115.87,116.17,115.85,115.95,2493100.0,89.9037,90.1365,89.8882,89.9658,2493100.0
2011-09-06 13:15:00,115.95,116.0,115.82,116.0,1470900.0,89.9658,90.0046,89.8649,90.0046,1470900.0
2011-09-06 13:20:00,115.99,116.16,115.96,116.07,1596700.0,89.9968,90.1288,89.9736,90.0589,1596700.0
2011-09-06 13:25:00,116.05,116.08,115.9,115.9,1805400.0,90.0434,90.0667,89.927,89.927,1805400.0
2011-09-06 13:30:00,115.9,115.9,115.73,115.8,1529400.0,89.927,89.927,89.7951,89.8494,1529400.0
2011-09-06 13:35:00,115.8,116.03,115.71,116.02,2079500.0,89.8494,90.0279,89.7796,90.0201,2079500.0
2011-09-06 13:40:00,116.02,116.23,115.95,116.18,2105900.0,90.0201,90.1831,89.9658,90.1443,2105900.0
2011-09-06 13:45:00,116.19,116.44,116.14,116.43,3255300.0,90.152,90.346,90.1132,90.3382,3255300.0
2011-09-06 13:50:00,116.43,116.44,116.29,116.42,2209700.0,90.3382,90.346,90.2296,90.3305,2209700.0
2011-09-06 13:55:00,116.42,116.43,116.22,116.23,1731500.0,90.3305,90.3382,90.1753,90.1831,1731500.0
2011-09-06 14:00:00,116.23,116.32,116.14,116.21,1592300.0,90.1831,90.2529,90.1132,90.1675,1592300.0
2011-09-06 14:05:00,116.2,116.43,116.16,116.38,1662000.0,90.1598,90.3382,90.1288,90.2994,1662000.0
2011-09-06 14:10:00,116.39,116.65,116.34,116.55,3309200.0,90.3072,90.5089,90.2684,90.4314,3309200.0
2011-09-06 14:15:00,116.55,116.82,116.55,116.79,2981100.0,90.4314,90.6408,90.4314,90.6176,2981100.0
2011-09-06 14:20:00,116.79,116.83,116.62,116.69,2173900.0,90.6176,90.6486,90.4857,90.54,2173900.0
2011-09-06 14:25:00,116.69,116.89,116.67,116.72,1788800.0,90.54,90.6952,90.5245,90.5633,1788800.0
2011-09-06 14:30:00,116.72,116.73,116.55,116.6,1773600.0,90.5633,90.571,90.4314,90.4701,1773600.0
2011-09-06 14:35:00,116.61,116.68,116.49,116.53,1547700.0,90.4779,90.5322,90.3848,90.4158,1547700.0
2011-09-06 14:40:00,116.52,116.56,116.36,116.51,2520600.0,90.4081,90.4391,90.2839,90.4003,2520600.0
2011-09-06 14:45:00,116.51,116.56,116.34,116.36,1285000.0,90.4003,90.4391,90.2684,90.2839,1285000.0
2011-09-06 14:50:00,116.36,116.45,116.22,116.23,2432400.0,90.2839,90.3538,90.1753,90.1831,2432400.0
2011-09-06 14:55:00,116.23,116.33,116.16,116.21,1997700.0,90.1831,90.2607,90.1288,90.1675,1997700.0
2011-09-06 15:00:00,116.2,116.27,116.01,116.08,2264400.0,90.1598,90.2141,90.0124,90.0667,2264400.0
2011-09-06 15:05:00,116.08,116.12,115.89,115.95,2747200.0,90.0667,90.0977,89.9193,89.9658,2747200.0
2011-09-06 15:10:00,115.95,116.01,115.82,115.82,2679800.0,89.9658,90.0124,89.8649,89.8649,2679800.0
2011-09-06 15:15:00,115.82,115.92,115.72,115.81,2663400.0,89.8649,89.9425,89.7874,89.8572,2663400.0
2011-09-06 15:20:00,115.81,116.15,115.78,116.07,3535700.0,89.8572,90.121,89.8339,90.0589,3535700.0
2011-09-06 15:25:00,116.08,116.19,115.96,115.98,2273200.0,90.0667,90.152,89.9736,89.9891,2273200.0
2011-09-06 15:30:00,115.98,116.03,115.84,115.86,5451500.0,89.9891,90.0279,89.8805,89.896,5451500.0
2011-09-06 15:35:00,115.88,116.33,115.82,116.33,4884700.0,89.9115,90.2607,89.8649,90.2607,4884700.0
2011-09-06 15:40:00,116.32,116.51,116.26,116.47,3328400.0,90.2529,90.4003,90.2063,90.3693,3328400.0
2011-09-06 15:45:00,116.47,116.73,116.33,116.63,5719400.0,90.3693,90.571,90.2607,90.4934,5719400.0
2011-09-06 15:50:00,116.62,117.04,116.56,116.95,7159300.0,90.4857,90.8115,90.4391,90.7417,7159300.0
2011-09-06 15:55:00,116.95,117.16,116.88,117.02,13960600.0,90.7417,90.9047,90.6874,90.796,13960600.0
2011-09-07 09:30:00,118.75,118.85,118.41,118.45,6689100.0,92.1383,92.2159,91.8745,91.9056,6689100.0
2011-09-07 09:35:00,118.45,118.52,118.38,118.5,4209500.0,91.9056,91.9599,91.8513,91.9444,4209500.0
2011-09-07 09:40:00,118.49,118.9,118.36,118.87,4865000.0,91.9366,92.2547,91.8357,92.2314,4865000.0
2011-09-07 09:45:00,118.86,118.9,118.65,118.83,3602500.0,92.2237,92.2547,92.0607,92.2004,3602500.0
2011-09-07 09:50:00,118.82,118.94,118.66,118.77,4656100.0,92.1927,92.2858,92.0685,92.1539,4656100.0
2011-09-07 09:55:00,118.76,119.05,118.61,119.0,4294600.0,92.1461,92.3711,92.0297,92.3323,4294600.0
2011-09-07 10:00:00,118.99,119.02,118.85,119.02,2242800.0,92.3246,92.3478,92.2159,92.3478,2242800.0
2011-09-07 10:05:00,119.01,119.14,118.91,119.08,2914300.0,92.3401,92.4409,92.2625,92.3944,2914300.0
2011-09-07 10:10:00,119.08,119.19,118.92,119.09,3899300.0,92.3944,92.4797,92.2702,92.4021,3899300.0
2011-09-07 10:15:00,119.09,119.1,118.83,118.98,2902700.0,92.4021,92.4099,92.2004,92.3168,2902700.0
2011-09-07 10:20:00,118.98,119.18,118.89,119.16,2202500.0,92.3168,92.472,92.247,92.4565,2202500.0
2011-09-07 10:25:00,119.16,119.17,118.81,118.82,2860200.0,92.4565,92.4642,92.1849,92.1927,2860200.0
2011-09-07 10:30:00,118.81,119.01,118.73,118.77,2414500.0,92.1849,92.3401,92.1228,92.1539,2414500.0
2011-09-07 10:35:00,118.77,119.01,118.74,118.86,1939400.0,92.1539,92.3401,92.1306,92.2237,1939400.0
2011-09-07 10:40:00,118.86,119.08,118.86,118.98,1994900.0,92.2237,92.3944,92.2237,92.3168,1994900.0
2011-09-07 10:45:00,118.98,119.0,118.77,118.78,2176200.0,92.3168,92.3323,92.1539,92.1616,2176200.0
2011-09-07 10:50:00,118.78,118.9,118.71,118.87,1590100.0,92.1616,92.2547,92.1073,92.2314,1590100.0
2011-09-07 10:55:00,118.88,119.02,118.79,118.93,2425900.0,92.2392,92.3478,92.1694,92.278,2425900.0
2011-09-07 11:00:00,118.93,119.07,118.87,119.05,1820800.0,92.278,92.3866,92.2314,92.3711,1820800.0
2011-09-07 11:05:00,119.05,119.25,119.05,119.15,3239800.0,92.3711,92.5263,92.3711,92.4487,3239800.0
2011-09-07 11:10:00,119.14,119.36,119.13,119.29,3540100.0,92.4409,92.6116,92.4332,92.5573,3540100.0
2011-09-07 11:15:00,119.28,119.36,119.2,119.28,2714400.0,92.5496,92.6116,92.4875,92.5496,2714400.0
2011-09-07 11:20:00,119.27,119.45,119.23,119.38,2260700.0,92.5418,92.6815,92.5108,92.6272,2260700.0
2011-09-07 11:25:00,119.37,119.48,119.34,119.41,1467100.0,92.6194,92.7047,92.5961,92.6504,1467100.0
2011-09-07 11:30:00,119.42,119.47,119.26,119.31,1928000.0,92.6582,92.697,92.534,92.5728,1928000.0
2011-09-07 11:35:00,119.32,119.37,119.25,119.27,1343900.0,92.5806,92.6194,92.5263,92.5418,1343900.0
2011-09-07 11:40:00,119.27,119.36,119.24,119.36,759900.0,92.5418,92.6116,92.5185,92.6116,759900.0
2011-09-07 11:45:00,119.36,119.45,119.35,119.43,1099500.0,92.6116,92.6815,92.6039,92.666,1099500.0
2011-09-07 11:50:00,119.44,119.48,119.4,119.42,794400.0,92.6737,92.7047,92.6427,92.6582,794400.0
2011-09-07 11:55:00,119.42,119.47,119.37,119.37,800800.0,92.6582,92.697,92.6194,92.6194,800800.0
2011-09-07 12:00:00,119.38,119.4,119.28,119.3,1550400.0,92.6272,92.6427,92.5496,92.5651,1550400.0
2011-09-07 12:05:00,119.29,119.34,119.28,119.3,747800.0,92.5573,92.5961,92.5496,92.5651,747800.0
2011-09-07 12:10:00,119.3,119.45,119.29,119.43,864100.0,92.5651,92.6815,92.5573,92.666,864100.0
2011-09-07 12:15:00,119.42,119.46,119.39,119.44,945400.0,92.6582,92.6892,92.6349,92.6737,945400.0
2011-09-07 12:20:00,119.44,119.46,119.3,119.37,1667700.0,92.6737,92.6892,92.5651,92.6194,1667700.0
2011-09-07 12:25:00,119.37,119.41,119.31,119.41,784800.0,92.6194,92.6504,92.5728,92.6504,784800.0
2011-09-07 12:30:00,119.41,119.63,119.4,119.59,3156300.0,92.6504,92.8211,92.6427,92.7901,3156300.0
2011-09-07 12:35:00,119.6,119.7,119.57,119.65,1502300.0,92.7979,92.8754,92.7746,92.8366,1502300.0
2011-09-07 12:40:00,119.64,119.7,119.6,119.62,807400.0,92.8289,92.8754,92.7979,92.8134,807400.0
2011-09-07 12:45:00,119.61,119.66,119.51,119.53,1641100.0,92.8056,92.8444,92.728,92.7435,1641100.0
2011-09-07 12:50:00,119.53,119.58,119.52,119.54,821100.0,92.7435,92.7823,92.7358,92.7513,821100.0
2011-09-07 12:55:00,119.54,119.62,119.53,119.57,1152500.0,92.7513,92.8134,92.7435,92.7746,1152500.0
2011-09-07 13:00:00,119.57,119.64,119.5,119.64,878200.0,92.7746,92.8289,92.7203,92.8289,878200.0
2011-09-07 13:05:00,119.63,119.76,119.62,119.66,1988600.0,92.8211,92.922,92.8134,92.8444,1988600.0
2011-09-07 13:10:00,119.67,119.76,119.66,119.75,696000.0,92.8522,92.922,92.8444,92.9142,696000.0
2011-09-07 13:15:00,119.74,119.82,119.71,119.82,1334000.0,92.9065,92.9686,92.8832,92.9686,1334000.0
2011-09-07 13:20:00,119.82,119.85,119.74,119.84,1127100.0,92.9686,92.9918,92.9065,92.9841,1127100.0
2011-09-07 13:25:00,119.85,119.86,119.74,119.8,1153200.0,92.9918,92.9996,92.9065,92.953,1153200.0
2011-09-07 13:30:00,119.79,119.83,119.67,119.69,2011900.0,92.9453,92.9763,92.8522,92.8677,2011900.0
2011-09-07 13:35:00,119.69,119.74,119.64,119.68,962300.0,92.8677,92.9065,92.8289,92.8599,962300.0
2011-09-07 13:40:00,119.69,119.72,119.57,119.61,1370400.0,92.8677,92.891,92.7746,92.8056,1370400.0
2011-09-07 13:45:00,119.62,119.68,119.58,119.65,1113600.0,92.8134,92.8599,92.7823,92.8366,1113600.0
2011-09-07 13:50:00,119.66,119.73,119.62,119.71,665400.0,92.8444,92.8987,92.8134,92.8832,665400.0
2011-09-07 13:55:00,119.72,119.86,119.7,119.78,1481900.0,92.891,92.9996,92.8754,92.9375,1481900.0
2011-09-07 14:00:00,119.78,119.96,119.71,119.95,2438800.0,92.9375,93.0772,92.8832,93.0694,2438800.0
2011-09-07 14:05:00,119.95,120.04,119.87,119.92,3278700.0,93.0694,93.1393,93.0073,93.0461,3278700.0
2011-09-07 14:10:00,119.93,120.01,119.87,120.01,1662200.0,93.0539,93.116,93.0073,93.116,1662200.0
2011-09-07 14:15:00,120.01,120.08,119.9,119.99,2173200.0,93.116,93.1703,93.0306,93.1005,2173200.0
2011-09-07 14:20:00,119.99,120.0,119.87,119.94,1429400.0,93.1005,93.1082,93.0073,93.0617,1429400.0
2011-09-07 14:25:00,119.95,120.13,119.93,120.11,2487200.0,93.0694,93.2091,93.0539,93.1936,2487200.0
2011-09-07 14:30:00,120.11,120.18,120.09,120.12,1700200.0,93.1936,93.2479,93.178,93.2013,1700200.0
2011-09-07 14:35:00,120.12,120.22,120.11,120.14,1468300.0,93.2013,93.2789,93.1936,93.2168,1468300.0
2011-09-07 14:40:00,120.14,120.26,120.13,120.24,1673300.0,93.2168,93.3099,93.2091,93.2944,1673300.0
2011-09-07 14:45:00,120.24,120.34,120.24,120.28,1897900.0,93.2944,93.372,93.2944,93.3255,1897900.0
2011-09-07 14:50:00,120.28,120.28,120.17,120.18,1376800.0,93.3255,93.3255,93.2401,93.2479,1376800.0
2011-09-07 14:55:00,120.18,120.3,120.16,120.25,972600.0,93.2479,93.341,93.2324,93.3022,972600.0
2011-09-07 15:00:00,120.25,120.28,120.18,120.19,1148900.0,93.3022,93.3255,93.2479,93.2556,1148900.0
2011-09-07 15:05:00,120.18,120.22,120.07,120.19,2240300.0,93.2479,93.2789,93.1625,93.2556,2240300.0
2011-09-07 15:10:00,120.18,120.19,120.05,120.17,1941000.0,93.2479,93.2556,93.147,93.2401,1941000.0
2011-09-07 15:15:00,120.17,120.19,120.04,120.08,2179700.0,93.2401,93.2556,93.1393,93.1703,2179700.0
2011-09-07 15:20:00,120.07,120.1,120.01,120.02,1748100.0,93.1625,93.1858,93.116,93.1237,1748100.0
2011-09-07 15:25:00,120.02,120.08,119.96,120.07,2641300.0,93.1237,93.1703,93.0772,93.1625,2641300.0
2011-09-07 15:30:00,120.07,120.13,119.91,119.92,2912700.0,93.1625,93.2091,93.0384,93.0461,2912700.0
2011-09-07 15:35:00,119.92,119.93,119.76,119.84,5143500.0,93.0461,93.0539,92.922,92.9841,5143500.0
2011-09-07 15:40:00,119.84,120.06,119.83,119.95,4549500.0,92.9841,93.1548,92.9763,93.0694,4549500.0
2011-09-07 15:45:00,119.95,120.09,119.91,119.92,4298200.0,93.0694,93.178,93.0384,93.0461,4298200.0
2011-09-07 15:50:00,119.92,120.02,119.82,120.0,5486300.0,93.0461,93.1237,92.9686,93.1082,5486300.0
2011-09-07 15:55:00,120.01,120.34,120.0,120.29,8460300.0,93.116,93.372,93.1082,93.3332,8460300.0
2011-09-08 09:30:00,119.56,119.82,119.41,119.75,4799300.0,92.7668,92.9686,92.6504,92.9142,4799300.0
2011-09-08 09:35:00,119.76,120.23,119.75,120.09,5674100.0,92.922,93.2867,92.9142,93.178,5674100.0
2011-09-08 09:40:00,120.08,120.37,120.04,120.24,4328000.0,93.1703,93.3953,93.1393,93.2944,4328000.0
2011-09-08 09:45:00,120.25,120.28,120.0,120.06,4394000.0,93.3022,93.3255,93.1082,93.1548,4394000.0
2011-09-08 09:50:00,120.07,120.1,119.74,119.84,3543500.0,93.1625,93.1858,92.9065,92.9841,3543500.0
2011-09-08 09:55:00,119.84,119.85,119.55,119.77,3836000.0,92.9841,92.9918,92.7591,92.9298,3836000.0
2011-09-08 10:00:00,119.77,119.77,119.38,119.62,3771600.0,92.9298,92.9298,92.6272,92.8134,3771600.0
2011-09-08 10:05:00,119.62,119.87,119.49,119.85,2847100.0,92.8134,93.0073,92.7125,92.9918,2847100.0
2011-09-08 10:10:00,119.85,119.95,119.77,119.9,2094600.0,92.9918,93.0694,92.9298,93.0306,2094600.0
2011-09-08 10:15:00,119.9,120.09,119.73,120.09,3144600.0,93.0306,93.178,92.8987,93.178,3144600.0
2011-09-08 10:20:00,120.09,120.22,120.0,120.02,2809300.0,93.178,93.2789,93.1082,93.1237,2809300.0
2011-09-08 10:25:00,120.02,120.26,120.0,120.06,2045100.0,93.1237,93.3099,93.1082,93.1548,2045100.0
2011-09-08 10:30:00,120.06,120.54,120.05,120.46,3563400.0,93.1548,93.5272,93.147,93.4651,3563400.0
2011-09-08 10:35:00,120.47,120.54,120.28,120.33,2160700.0,93.4729,93.5272,93.3255,93.3643,2160700.0
2011-09-08 10:40:00,120.33,120.55,120.33,120.52,1774500.0,93.3643,93.535,93.3643,93.5117,1774500.0
2011-09-08 10:45:00,120.51,120.55,120.21,120.28,1893400.0,93.5039,93.535,93.2712,93.3255,1893400.0
2011-09-08 10:50:00,120.28,120.48,120.24,120.45,1619000.0,93.3255,93.4806,93.2944,93.4574,1619000.0
2011-09-08 10:55:00,120.45,120.76,120.42,120.73,3146000.0,93.4574,93.6979,93.4341,93.6746,3146000.0
2011-09-08 11:00:00,120.73,120.9,120.7,120.77,2774700.0,93.6746,93.8065,93.6513,93.7057,2774700.0
2011-09-08 11:05:00,120.77,120.94,120.76,120.84,2707700.0,93.7057,93.8376,93.6979,93.76,2707700.0
2011-09-08 11:10:00,120.85,120.85,120.58,120.63,2186100.0,93.7677,93.7677,93.5582,93.597,2186100.0
2011-09-08 11:15:00,120.63,120.66,120.47,120.51,2061100.0,93.597,93.6203,93.4729,93.5039,2061100.0
2011-09-08 11:20:00,120.52,120.61,120.41,120.48,1801400.0,93.5117,93.5815,93.4263,93.4806,1801400.0
2011-09-08 11:25:00,120.46,120.57,120.42,120.44,1779200.0,93.4651,93.5505,93.4341,93.4496,1779200.0
2011-09-08 11:30:00,120.44,120.56,120.36,120.44,3078200.0,93.4496,93.5427,93.3875,93.4496,3078200.0
2011-09-08 11:35:00,120.44,120.71,120.44,120.69,1702000.0,93.4496,93.6591,93.4496,93.6436,1702000.0
2011-09-08 11:40:00,120.69,120.7,120.54,120.55,1276300.0,93.6436,93.6513,93.5272,93.535,1276300.0
2011-09-08 11:45:00,120.55,120.59,120.28,120.28,2243400.0,93.535,93.566,93.3255,93.3255,2243400.0
2011-09-08 11:50:00,120.28,120.48,120.11,120.13,5328400.0,93.3255,93.4806,93.1936,93.2091,5328400.0
2011-09-08 11:55:00,120.13,120.14,119.91,120.02,4094700.0,93.2091,93.2168,93.0384,93.1237,4094700.0
2011-09-08 12:00:00,120.02,120.02,119.8,119.92,2539900.0,93.1237,93.1237,92.953,93.0461,2539900.0
2011-09-08 12:05:00,119.91,120.01,119.85,120.0,1218500.0,93.0384,93.116,92.9918,93.1082,1218500.0
2011-09-08 12:10:00,119.99,120.19,119.98,120.08,1857600.0,93.1005,93.2556,93.0927,93.1703,1857600.0
2011-09-08 12:15:00,120.09,120.19,120.04,120.14,710000.0,93.178,93.2556,93.1393,93.2168,710000.0
2011-09-08 12:20:00,120.13,120.25,120.11,120.17,1034700.0,93.2091,93.3022,93.1936,93.2401,1034700.0
2011-09-08 12:25:00,120.16,120.2,119.99,120.01,1602800.0,93.2324,93.2634,93.1005,93.116,1602800.0
2011-09-08 12:30:00,120.01,120.04,119.79,119.89,2041200.0,93.116,93.1393,92.9453,93.0229,2041200.0
2011-09-08 12:35:00,119.89,120.05,119.89,119.96,642400.0,93.0229,93.147,93.0229,93.0772,642400.0
2011-09-08 12:40:00,119.96,120.15,119.88,120.03,1155400.0,93.0772,93.2246,93.0151,93.1315,1155400.0
2011-09-08 12:45:00,120.04,120.06,119.83,119.98,1075500.0,93.1393,93.1548,92.9763,93.0927,1075500.0
2011-09-08 12:50:00,119.99,120.31,119.98,120.29,1181200.0,93.1005,93.3487,93.0927,93.3332,1181200.0
2011-09-08 12:55:00,120.29,120.35,120.15,120.31,1456900.0,93.3332,93.3798,93.2246,93.3487,1456900.0
2011-09-08 13:00:00,120.32,120.33,120.17,120.24,883800.0,93.3565,93.3643,93.2401,93.2944,883800.0
2011-09-08 13:05:00,120.24,120.39,120.18,120.35,1184500.0,93.2944,93.4108,93.2479,93.3798,1184500.0
2011-09-08 13:10:00,120.35,120.36,120.0,120.01,1060800.0,93.3798,93.3875,93.1082,93.116,1060800.0
2011-09-08 13:15:00,120.0,120.19,119.99,120.16,1134500.0,93.1082,93.2556,93.1005,93.2324,1134500.0
2011-09-08 13:20:00,120.16,120.17,119.99,120.08,993800.0,93.2324,93.2401,93.1005,93.1703,993800.0
2011-09-08 13:25:00,120.1,120.2,120.01,120.07,1117600.0,93.1858,93.2634,93.116,93.1625,1117600.0
2011-09-08 13:30:00,120.06,120.36,119.54,119.68,7408700.0,93.1548,93.3875,92.7513,92.8599,7408700.0
2011-09-08 13:35:00,119.68,119.99,119.65,119.82,3137500.0,92.8599,93.1005,92.8366,92.9686,3137500.0
2011-09-08 13:40:00,119.81,119.82,119.17,119.2,4992400.0,92.9608,92.9686,92.4642,92.4875,4992400.0
2011-09-08 13:45:00,119.2,119.46,119.15,119.37,3524800.0,92.4875,92.6892,92.4487,92.6194,3524800.0
2011-09-08 13:50:00,119.37,119.48,119.1,119.38,4722900.0,92.6194,92.7047,92.4099,92.6272,4722900.0
2011-09-08 13:55:00,119.39,119.61,119.31,119.41,2343300.0,92.6349,92.8056,92.5728,92.6504,2343300.0
2011-09-08 14:00:00,119.41,119.56,119.17,119.54,2827900.0,92.6504,92.7668,92.4642,92.7513,2827900.0
2011-09-08 14:05:00,119.54,119.63,119.35,119.53,2880300.0,92.7513,92.8211,92.6039,92.7435,2880300.0
2011-09-08 14:10:00,119.54,119.61,119.42,119.59,1545200.0,92.7513,92.8056,92.6582,92.7901,1545200.0
2011-09-08 14:15:00,119.59,119.72,119.41,119.49,2070000.0,92.7901,92.891,92.6504,92.7125,2070000.0
2011-09-08 14:20:00,119.49,119.49,119.17,119.2,2692800.0,92.7125,92.7125,92.4642,92.4875,2692800.0
2011-09-08 14:25:00,119.19,119.28,119.0,119.18,3927800.0,92.4797,92.5496,92.3323,92.472,3927800.0
2011-09-08 14:30:00,119.17,119.45,119.06,119.39,3804300.0,92.4642,92.6815,92.3789,92.6349,3804300.0
2011-09-08 14:35:00,119.39,119.48,119.28,119.3,1376300.0,92.6349,92.7047,92.5496,92.5651,1376300.0
2011-09-08 14:40:00,119.29,119.5,119.25,119.31,1705900.0,92.5573,92.7203,92.5263,92.5728,1705900.0
2011-09-08 14:45:00,119.3,119.34,119.17,119.2,2127800.0,92.5651,92.5961,92.4642,92.4875,2127800.0
2011-09-08 14:50:00,119.19,119.4,119.04,119.12,2963000.0,92.4797,92.6427,92.3633,92.4254,2963000.0
2011-09-08 14:55:00,119.11,119.34,119.09,119.32,1371500.0,92.4177,92.5961,92.4021,92.5806,1371500.0
2011-09-08 15:00:00,119.33,119.34,118.99,119.06,1909800.0,92.5884,92.5961,92.3246,92.3789,1909800.0
2011-09-08 15:05:00,119.05,119.07,118.81,119.03,3361800.0,92.3711,92.3866,92.1849,92.3556,3361800.0
2011-09-08 15:10:00,119.03,119.04,118.77,118.83,2121200.0,92.3556,92.3633,92.1539,92.2004,2121200.0
2011-09-08 15:15:00,118.82,119.03,118.77,118.99,2550900.0,92.1927,92.3556,92.1539,92.3246,2550900.0
2011-09-08 15:20:00,118.99,119.23,118.96,119.18,2633700.0,92.3246,92.5108,92.3013,92.472,2633700.0
2011-09-08 15:25:00,119.18,119.38,119.05,119.37,2535500.0,92.472,92.6272,92.3711,92.6194,2535500.0
2011-09-08 15:30:00,119.37,119.45,119.2,119.39,2730700.0,92.6194,92.6815,92.4875,92.6349,2730700.0
2011-09-08 15:35:00,119.38,119.44,119.24,119.36,3436200.0,92.6272,92.6737,92.5185,92.6116,3436200.0
2011-09-08 15:40:00,119.35,119.59,119.31,119.51,3451300.0,92.6039,92.7901,92.5728,92.728,3451300.0
2011-09-08 15:45:00,119.5,119.54,119.28,119.39,4197000.0,92.7203,92.7513,92.5496,92.6349,4197000.0
2011-09-08 15:50:00,119.39,119.4,119.04,119.16,3289100.0,92.6349,92.6427,92.3633,92.4565,3289100.0
2011-09-08 15:55:00,119.15,119.27,119.03,119.03,6382000.0,92.4487,92.5418,92.3556,92.3556,6382000.0
2011-09-09 09:30:00,117.68,117.89,117.39,117.57,7064700.0,91.3081,91.4711,91.0831,91.2228,7064700.0
2011-09-09 09:35:00,117.57,117.58,117.15,117.48,8086200.0,91.2228,91.2305,90.8969,91.1529,8086200.0
2011-09-09 09:40:00,117.48,117.5,116.98,117.19,8104300.0,91.1529,91.1685,90.765,90.9279,8104300.0
2011-09-09 09:45:00,117.18,117.55,117.07,117.54,6375500.0,90.9202,91.2073,90.8348,91.1995,6375500.0
2011-09-09 09:50:00,117.53,117.56,117.18,117.53,4582000.0,91.1917,91.215,90.9202,91.1917,4582000.0
2011-09-09 09:55:00,117.54,117.62,117.27,117.36,3649100.0,91.1995,91.2616,90.99,91.0598,3649100.0
2011-09-09 10:00:00,117.36,117.81,117.33,117.66,5039800.0,91.0598,91.409,91.0366,91.2926,5039800.0
2011-09-09 10:05:00,117.65,117.7,117.42,117.49,3393800.0,91.2848,91.3236,91.1064,91.1607,3393800.0
2011-09-09 10:10:00,117.5,117.52,117.25,117.3,2846200.0,91.1685,91.184,90.9745,91.0133,2846200.0
2011-09-09 10:15:00,117.31,117.47,117.15,117.41,3028800.0,91.021,91.1452,90.8969,91.0986,3028800.0
2011-09-09 10:20:00,117.41,117.62,117.29,117.61,2116200.0,91.0986,91.2616,91.0055,91.2538,2116200.0
2011-09-09 10:25:00,117.61,117.86,117.53,117.85,3550800.0,91.2538,91.4478,91.1917,91.44,3550800.0
2011-09-09 10:30:00,117.85,117.87,117.53,117.53,3098000.0,91.44,91.4555,91.1917,91.1917,3098000.0
2011-09-09 10:35:00,117.54,117.83,117.5,117.79,3098700.0,91.1995,91.4245,91.1685,91.3935,3098700.0
2011-09-09 10:40:00,117.79,117.92,117.66,117.8,2603700.0,91.3935,91.4943,91.2926,91.4012,2603700.0
2011-09-09 10:45:00,117.8,117.96,117.72,117.95,2205100.0,91.4012,91.5254,91.3392,91.5176,2205100.0
2011-09-09 10:50:00,117.95,118.07,117.85,117.85,2989500.0,91.5176,91.6107,91.44,91.44,2989500.0
2011-09-09 10:55:00,117.85,117.99,117.64,117.65,2496700.0,91.44,91.5487,91.2771,91.2848,2496700.0
2011-09-09 11:00:00,117.65,117.81,117.56,117.68,2396700.0,91.2848,91.409,91.215,91.3081,2396700.0
2011-09-09 11:05:00,117.68,117.83,117.57,117.77,2689100.0,91.3081,91.4245,91.2228,91.378,2689100.0
2011-09-09 11:10:00,117.77,118.1,117.22,117.28,10170800.0,91.378,91.634,90.9512,90.9978,10170800.0
2011-09-09 11:15:00,117.29,117.41,117.14,117.2,4999400.0,91.0055,91.0986,90.8891,90.9357,4999400.0
2011-09-09 11:20:00,117.2,117.21,116.55,116.73,8400200.0,90.9357,90.9434,90.4314,90.571,8400200.0
2011-09-09 11:25:00,116.74,116.86,116.56,116.64,4860000.0,90.5788,90.6719,90.4391,90.5012,4860000.0
2011-09-09 11:30:00,116.64,116.9,116.58,116.83,4263200.0,90.5012,90.7029,90.4546,90.6486,4263200.0
2011-09-09 11:35:00,116.83,116.94,116.67,116.71,3629000.0,90.6486,90.734,90.5245,90.5555,3629000.0
2011-09-09 11:40:00,116.71,116.74,116.15,116.35,6171900.0,90.5555,90.5788,90.121,90.2762,6171900.0
2011-09-09 11:45:00,116.35,116.39,116.04,116.07,5672200.0,90.2762,90.3072,90.0356,90.0589,5672200.0
2011-09-09 11:50:00,116.08,116.19,115.85,116.12,7052500.0,90.0667,90.152,89.8882,90.0977,7052500.0
2011-09-09 11:55:00,116.12,116.24,116.07,116.09,3774300.0,90.0977,90.1908,90.0589,90.0744,3774300.0
2011-09-09 12:00:00,116.09,116.24,115.9,116.08,3910100.0,90.0744,90.1908,89.927,90.0667,3910100.0
2011-09-09 12:05:00,116.07,116.13,115.8,115.86,3671100.0,90.0589,90.1055,89.8494,89.896,3671100.0
2011-09-09 12:10:00,115.86,115.89,115.72,115.77,4114400.0,89.896,89.9193,89.7874,89.8261,4114400.0
2011-09-09 12:15:00,115.76,116.04,115.76,116.01,3575700.0,89.8184,90.0356,89.8184,90.0124,3575700.0
2011-09-09 12:20:00,115.99,116.17,115.91,116.12,2974100.0,89.9968,90.1365,89.9348,90.0977,2974100.0
2011-09-09 12:25:00,116.12,116.15,115.94,115.98,2078200.0,90.0977,90.121,89.9581,89.9891,2078200.0
2011-09-09 12:30:00,115.98,116.06,115.62,115.7,3910200.0,89.9891,90.0512,89.7098,89.7718,3910200.0
2011-09-09 12:35:00,115.71,115.79,115.52,115.75,3255800.0,89.7796,89.8417,89.6322,89.8106,3255800.0
2011-09-09 12:40:00,115.75,115.77,115.62,115.67,3183200.0,89.8106,89.8261,89.7098,89.7486,3183200.0
2011-09-09 12:45:00,115.66,115.87,115.64,115.81,2481200.0,89.7408,89.9037,89.7253,89.8572,2481200.0
2011-09-09 12:50:00,115.8,115.86,115.69,115.83,1792200.0,89.8494,89.896,89.7641,89.8727,1792200.0
2011-09-09 12:55:00,115.82,116.36,115.81,116.27,8388600.0,89.8649,90.2839,89.8572,90.2141,8388600.0
2011-09-09 13:00:00,116.28,116.29,115.92,115.99,3603500.0,90.2219,90.2296,89.9425,89.9968,3603500.0
2011-09-09 13:05:00,115.99,116.31,115.97,116.25,1837800.0,89.9968,90.2451,89.9813,90.1986,1837800.0
2011-09-09 13:10:00,116.25,116.54,116.14,116.52,4363100.0,90.1986,90.4236,90.1132,90.4081,4363100.0
2011-09-09 13:15:00,116.52,116.66,116.31,116.33,4445400.0,90.4081,90.5167,90.2451,90.2607,4445400.0
2011-09-09 13:20:00,116.33,116.35,116.02,116.08,3081100.0,90.2607,90.2762,90.0201,90.0667,3081100.0
2011-09-09 13:25:00,116.07,116.25,116.04,116.24,1313100.0,90.0589,90.1986,90.0356,90.1908,1313100.0
2011-09-09 13:30:00,116.24,116.26,115.92,115.98,1740600.0,90.1908,90.2063,89.9425,89.9891,1740600.0
2011-09-09 13:35:00,115.98,116.12,115.88,116.05,2865600.0,89.9891,90.0977,89.9115,90.0434,2865600.0
2011-09-09 13:40:00,116.06,116.22,116.03,116.13,1474000.0,90.0512,90.1753,90.0279,90.1055,1474000.0
2011-09-09 13:45:00,116.13,116.15,115.78,115.8,2170900.0,90.1055,90.121,89.8339,89.8494,2170900.0
2011-09-09 13:50:00,115.79,115.94,115.75,115.88,1479400.0,89.8417,89.9581,89.8106,89.9115,1479400.0
2011-09-09 13:55:00,115.88,115.96,115.83,115.9,1082600.0,89.9115,89.9736,89.8727,89.927,1082600.0
2011-09-09 14:00:00,115.9,116.04,115.82,115.94,2197400.0,89.927,90.0356,89.8649,89.9581,2197400.0
2011-09-09 14:05:00,115.94,116.16,115.84,116.13,2307600.0,89.9581,90.1288,89.8805,90.1055,2307600.0
2011-09-09 14:10:00,116.12,116.14,115.7,115.79,3090500.0,90.0977,90.1132,89.7718,89.8417,3090500.0
2011-09-09 14:15:00,115.79,115.9,115.68,115.75,2158200.0,89.8417,89.927,89.7563,89.8106,2158200.0
2011-09-09 14:20:00,115.75,116.0,115.74,115.84,2171900.0,89.8106,90.0046,89.8029,89.8805,2171900.0
2011-09-09 14:25:00,115.84,115.86,115.58,115.64,2974900.0,89.8805,89.896,89.6787,89.7253,2974900.0
2011-09-09 14:30:00,115.64,115.65,115.43,115.5,3835900.0,89.7253,89.733,89.5623,89.6167,3835900.0
2011-09-09 14:35:00,115.49,115.61,115.35,115.55,3666300.0,89.6089,89.702,89.5003,89.6555,3666300.0
2011-09-09 14:40:00,115.55,115.99,115.55,115.85,4151200.0,89.6555,89.9968,89.6555,89.8882,4151200.0
2011-09-09 14:45:00,115.86,115.91,115.58,115.59,1904600.0,89.896,89.9348,89.6787,89.6865,1904600.0
2011-09-09 14:50:00,115.59,115.61,115.45,115.53,3126200.0,89.6865,89.702,89.5779,89.6399,3126200.0
2011-09-09 14:55:00,115.53,115.62,115.4,115.49,2612400.0,89.6399,89.7098,89.5391,89.6089,2612400.0
2011-09-09 15:00:00,115.48,115.55,115.28,115.52,3692400.0,89.6011,89.6555,89.446,89.6322,3692400.0
2011-09-09 15:05:00,115.52,115.71,115.49,115.7,2470600.0,89.6322,89.7796,89.6089,89.7718,2470600.0
2011-09-09 15:10:00,115.71,115.73,115.44,115.7,3375700.0,89.7796,89.7951,89.5701,89.7718,3375700.0
2011-09-09 15:15:00,115.69,115.78,115.5,115.73,2718800.0,89.7641,89.8339,89.6167,89.7951,2718800.0
2011-09-09 15:20:00,115.73,115.76,115.47,115.48,2702500.0,89.7951,89.8184,89.5934,89.6011,2702500.0
2011-09-09 15:25:00,115.49,115.64,115.37,115.38,3206300.0,89.6089,89.7253,89.5158,89.5235,3206300.0
2011-09-09 15:30:00,115.39,115.71,115.38,115.65,3514100.0,89.5313,89.7796,89.5235,89.733,3514100.0
2011-09-09 15:35:00,115.64,116.04,115.55,116.01,4867400.0,89.7253,90.0356,89.6555,90.0124,4867400.0
2011-09-09 15:40:00,116.02,116.07,115.83,115.95,6634800.0,90.0201,90.0589,89.8727,89.9658,6634800.0
2011-09-09 15:45:00,115.95,116.32,115.85,116.16,9454500.0,89.9658,90.2529,89.8882,90.1288,9454500.0
2011-09-09 15:50:00,116.16,116.24,116.01,116.21,10243500.0,90.1288,90.1908,90.0124,90.1675,10243500.0
2011-09-09 15:55:00,116.2,116.21,115.87,115.89,13010000.0,90.1598,90.1675,89.9037,89.9193,13010000.0
2011-09-12 09:30:00,114.48,114.94,114.44,114.88,7918400.0,88.8252,89.1822,88.7942,89.1356,7918400.0
2011-09-12 09:35:00,114.87,115.17,114.7,114.96,6175000.0,89.1278,89.3606,88.9959,89.1977,6175000.0
2011-09-12 09:40:00,114.97,115.14,114.81,114.98,4344800.0,89.2054,89.3373,89.0813,89.2132,4344800.0
2011-09-12 09:45:00,114.99,115.34,114.95,115.16,4802800.0,89.2209,89.4925,89.1899,89.3528,4802800.0
2011-09-12 09:50:00,115.17,115.61,115.04,115.46,4784000.0,89.3606,89.702,89.2597,89.5856,4784000.0
2011-09-12 09:55:00,115.46,116.07,115.45,115.85,6402300.0,89.5856,90.0589,89.5779,89.8882,6402300.0
2011-09-12 10:00:00,115.85,115.95,115.69,115.75,4898400.0,89.8882,89.9658,89.7641,89.8106,4898400.0
2011-09-12 10:05:00,115.75,116.25,115.74,116.07,4879400.0,89.8106,90.1986,89.8029,90.0589,4879400.0
2011-09-12 10:10:00,116.08,116.17,115.63,115.64,5218800.0,90.0667,90.1365,89.7175,89.7253,5218800.0
2011-09-12 10:15:00,115.65,115.79,115.39,115.47,4487400.0,89.733,89.8417,89.5313,89.5934,4487400.0
2011-09-12 10:20:00,115.47,115.69,115.32,115.41,4062500.0,89.5934,89.7641,89.477,89.5468,4062500.0
2011-09-12 10:25:00,115.41,115.49,115.17,115.2,3243100.0,89.5468,89.6089,89.3606,89.3839,3243100.0
2011-09-12 10:30:00,115.2,115.36,115.12,115.14,2899000.0,89.3839,89.508,89.3218,89.3373,2899000.0
2011-09-12 10:35:00,115.14,115.41,115.05,115.36,3461600.0,89.3373,89.5468,89.2675,89.508,3461600.0
2011-09-12 10:40:00,115.36,115.37,114.93,114.98,2794900.0,89.508,89.5158,89.1744,89.2132,2794900.0
2011-09-12 10:45:00,114.99,115.14,114.77,114.9,3425300.0,89.2209,89.3373,89.0502,89.1511,3425300.0
2011-09-12 10:50:00,114.9,115.08,114.82,115.03,2355500.0,89.1511,89.2908,89.089,89.252,2355500.0
2011-09-12 10:55:00,115.04,115.06,114.61,114.66,4479200.0,89.2597,89.2753,88.9261,88.9649,4479200.0
2011-09-12 11:00:00,114.65,114.77,114.61,114.71,2912400.0,88.9571,89.0502,88.9261,89.0037,2912400.0
2011-09-12 11:05:00,114.7,114.99,114.7,114.94,2665800.0,88.9959,89.2209,88.9959,89.1822,2665800.0
2011-09-12 11:10:00,114.94,115.0,114.72,114.97,2398200.0,89.1822,89.2287,89.0115,89.2054,2398200.0
2011-09-12 11:15:00,114.97,115.15,114.97,115.11,2454700.0,89.2054,89.3451,89.2054,89.3141,2454700.0
2011-09-12 11:20:00,115.1,115.26,114.99,115.19,2696600.0,89.3063,89.4304,89.2209,89.3761,2696600.0
2011-09-12 11:25:00,115.19,115.4,115.19,115.27,2829700.0,89.3761,89.5391,89.3761,89.4382,2829700.0
2011-09-12 11:30:00,115.28,115.47,115.19,115.37,2039100.0,89.446,89.5934,89.3761,89.5158,2039100.0
2011-09-12 11:35:00,115.37,115.5,115.34,115.45,1889700.0,89.5158,89.6167,89.4925,89.5779,1889700.0
2011-09-12 11:40:00,115.46,115.59,115.43,115.56,1832100.0,89.5856,89.6865,89.5623,89.6632,1832100.0
2011-09-12 11:45:00,115.55,115.59,115.35,115.37,1901200.0,89.6555,89.6865,89.5003,89.5158,1901200.0
2011-09-12 11:50:00,115.37,115.46,115.3,115.3,1146300.0,89.5158,89.5856,89.4615,89.4615,1146300.0
2011-09-12 11:55:00,115.3,115.33,115.06,115.13,1778700.0,89.4615,89.4848,89.2753,89.3296,1778700.0
2011-09-12 12:00:00,115.12,115.32,115.08,115.1,2161000.0,89.3218,89.477,89.2908,89.3063,2161000.0
2011-09-12 12:05:00,115.1,115.15,114.94,115.03,1702100.0,89.3063,89.3451,89.1822,89.252,1702100.0
2011-09-12 12:10:00,115.03,115.15,114.86,114.92,1311500.0,89.252,89.3451,89.1201,89.1666,1311500.0
2011-09-12 12:15:00,114.92,115.03,114.8,114.81,1146500.0,89.1666,89.252,89.0735,89.0813,1146500.0
2011-09-12 12:20:00,114.82,114.97,114.8,114.95,1055600.0,89.089,89.2054,89.0735,89.1899,1055600.0
2011-09-12 12:25:00,114.95,115.19,114.92,115.17,1764100.0,89.1899,89.3761,89.1666,89.3606,1764100.0
2011-09-12 12:30:00,115.17,115.2,114.76,114.9,1979500.0,89.3606,89.3839,89.0425,89.1511,1979500.0
2011-09-12 12:35:00,114.89,114.91,114.75,114.76,1355700.0,89.1434,89.1589,89.0347,89.0425,1355700.0
2011-09-12 12:40:00,114.76,114.8,114.65,114.72,1672500.0,89.0425,89.0735,88.9571,89.0115,1672500.0
2011-09-12 12:45:00,114.72,114.79,114.65,114.66,1069000.0,89.0115,89.0658,88.9571,88.9649,1069000.0
2011-09-12 12:50:00,114.65,114.89,114.63,114.81,1407800.0,88.9571,89.1434,88.9416,89.0813,1407800.0
2011-09-12 12:55:00,114.8,114.96,114.7,114.96,1479900.0,89.0735,89.1977,88.9959,89.1977,1479900.0
2011-09-12 13:00:00,114.96,115.2,114.83,115.08,2262100.0,89.1977,89.3839,89.0968,89.2908,2262100.0
2011-09-12 13:05:00,115.08,115.17,114.8,114.89,1965200.0,89.2908,89.3606,89.0735,89.1434,1965200.0
2011-09-12 13:10:00,114.89,115.08,114.86,114.98,1373700.0,89.1434,89.2908,89.1201,89.2132,1373700.0
2011-09-12 13:15:00,114.98,115.02,114.75,114.83,1313400.0,89.2132,89.2442,89.0347,89.0968,1313400.0
2011-09-12 13:20:00,114.83,114.83,114.7,114.73,1059200.0,89.0968,89.0968,88.9959,89.0192,1059200.0
2011-09-12 13:25:00,114.72,114.82,114.66,114.7,1267500.0,89.0115,89.089,88.9649,88.9959,1267500.0
2011-09-12 13:30:00,114.7,114.72,114.42,114.49,4436500.0,88.9959,89.0115,88.7787,88.833,4436500.0
2011-09-12 13:35:00,114.5,114.5,114.24,114.38,3342700.0,88.8408,88.8408,88.639,88.7476,3342700.0
2011-09-12 13:40:00,114.38,114.48,114.3,114.47,1723100.0,88.7476,88.8252,88.6856,88.8175,1723100.0
2011-09-12 13:45:00,114.46,114.62,114.34,114.56,2444500.0,88.8097,88.9339,88.7166,88.8873,2444500.0
2011-09-12 13:50:00,114.57,114.81,114.53,114.68,2008900.0,88.8951,89.0813,88.864,88.9804,2008900.0
2011-09-12 13:55:00,114.68,114.73,114.55,114.66,1131900.0,88.9804,89.0192,88.8795,88.9649,1131900.0
2011-09-12 14:00:00,114.66,114.69,114.29,114.37,2410100.0,88.9649,88.9882,88.6778,88.7399,2410100.0
2011-09-12 14:05:00,114.37,114.38,114.16,114.29,3084500.0,88.7399,88.7476,88.5769,88.6778,3084500.0
2011-09-12 14:10:00,114.28,114.29,114.05,114.24,3120100.0,88.6701,88.6778,88.4916,88.639,3120100.0
2011-09-12 14:15:00,114.24,114.4,114.14,114.17,2022800.0,88.639,88.7632,88.5614,88.5847,2022800.0
2011-09-12 14:20:00,114.17,114.5,114.13,114.36,2243100.0,88.5847,88.8408,88.5537,88.7321,2243100.0
2011-09-12 14:25:00,114.36,114.49,114.3,114.42,1864500.0,88.7321,88.833,88.6856,88.7787,1864500.0
2011-09-12 14:30:00,114.41,114.68,114.33,114.67,2208300.0,88.7709,88.9804,88.7089,88.9727,2208300.0
2011-09-12 14:35:00,114.67,115.23,114.66,114.92,11659300.0,88.9727,89.4072,88.9649,89.1666,11659300.0
2011-09-12 14:40:00,114.91,115.52,114.91,115.33,6968800.0,89.1589,89.6322,89.1589,89.4848,6968800.0
2011-09-12 14:45:00,115.33,115.35,114.94,115.07,3778700.0,89.4848,89.5003,89.1822,89.283,3778700.0
2011-09-12 14:50:00,115.08,115.09,114.77,114.82,3015700.0,89.2908,89.2985,89.0502,89.089,3015700.0
2011-09-12 14:55:00,114.82,114.88,114.62,114.73,3681300.0,89.089,89.1356,88.9339,89.0192,3681300.0
2011-09-12 15:00:00,114.73,114.89,114.54,114.73,3116900.0,89.0192,89.1434,88.8718,89.0192,3116900.0
2011-09-12 15:05:00,114.74,114.8,114.55,114.62,2594500.0,89.027,89.0735,88.8795,88.9339,2594500.0
2011-09-12 15:10:00,114.62,114.9,114.6,114.75,2117600.0,88.9339,89.1511,88.9183,89.0347,2117600.0
2011-09-12 15:15:00,114.75,114.83,114.46,114.73,3064400.0,89.0347,89.0968,88.8097,89.0192,3064400.0
2011-09-12 15:20:00,114.74,115.23,114.52,115.23,4194100.0,89.027,89.4072,88.8563,89.4072,4194100.0
2011-09-12 15:25:00,115.23,115.25,115.02,115.21,4427000.0,89.4072,89.4227,89.2442,89.3916,4427000.0
2011-09-12 15:30:00,115.22,115.6,115.19,115.53,6601800.0,89.3994,89.6942,89.3761,89.6399,6601800.0
2011-09-12 15:35:00,115.52,115.55,115.24,115.51,4822600.0,89.6322,89.6555,89.4149,89.6244,4822600.0
2011-09-12 15:40:00,115.5,115.91,115.38,115.79,5268500.0,89.6167,89.9348,89.5235,89.8417,5268500.0
2011-09-12 15:45:00,115.78,116.13,115.77,115.97,6369500.0,89.8339,90.1055,89.8261,89.9813,6369500.0
2011-09-12 15:50:00,115.96,116.76,115.94,116.53,10709300.0,89.9736,90.5943,89.9581,90.4158,10709300.0
2011-09-12 15:55:00,116.53,116.74,116.43,116.7,11453500.0,90.4158,90.5788,90.3382,90.5477,11453500.0
2011-09-13 09:30:00,117.05,117.11,116.67,116.85,5856100.0,90.8193,90.8659,90.5245,90.6641,5856100.0
2011-09-13 09:35:00,116.85,116.86,116.37,116.41,5186600.0,90.6641,90.6719,90.2917,90.3227,5186600.0
2011-09-13 09:40:00,116.41,116.53,116.22,116.4,5069900.0,90.3227,90.4158,90.1753,90.315,5069900.0
2011-09-13 09:45:00,116.4,117.0,116.23,116.91,4735400.0,90.315,90.7805,90.1831,90.7107,4735400.0
2011-09-13 09:50:00,116.9,117.23,116.9,117.16,5871200.0,90.7029,90.959,90.7029,90.9047,5871200.0
2011-09-13 09:55:00,117.15,117.55,117.07,117.46,5937300.0,90.8969,91.2073,90.8348,91.1374,5937300.0
2011-09-13 10:00:00,117.46,117.63,117.35,117.62,5067500.0,91.1374,91.2693,91.0521,91.2616,5067500.0
2011-09-13 10:05:00,117.63,117.96,117.55,117.84,5958200.0,91.2693,91.5254,91.2073,91.4323,5958200.0
2011-09-13 10:10:00,117.84,117.92,117.63,117.63,6170700.0,91.4323,91.4943,91.2693,91.2693,6170700.0
2011-09-13 10:15:00,117.63,117.71,117.48,117.51,3601500.0,91.2693,91.3314,91.1529,91.1762,3601500.0
2011-09-13 10:20:00,117.51,117.66,117.4,117.53,3695700.0,91.1762,91.2926,91.0909,91.1917,3695700.0
2011-09-13 10:25:00,117.53,117.76,117.46,117.49,3893500.0,91.1917,91.3702,91.1374,91.1607,3893500.0
2011-09-13 10:30:00,117.49,117.68,117.13,117.17,4891800.0,91.1607,91.3081,90.8814,90.9124,4891800.0
2011-09-13 10:35:00,117.17,117.28,116.98,117.23,3354100.0,90.9124,90.9978,90.765,90.959,3354100.0
2011-09-13 10:40:00,117.22,117.34,117.1,117.2,2227500.0,90.9512,91.0443,90.8581,90.9357,2227500.0
2011-09-13 10:45:00,117.21,117.45,117.18,117.38,2556600.0,90.9434,91.1297,90.9202,91.0754,2556600.0
2011-09-13 10:50:00,117.37,117.51,116.98,117.04,3243900.0,91.0676,91.1762,90.765,90.8115,3243900.0
2011-09-13 10:55:00,117.04,117.17,116.92,117.09,2589000.0,90.8115,90.9124,90.7184,90.8503,2589000.0
2011-09-13 11:00:00,117.1,117.27,116.86,116.89,2262200.0,90.8581,90.99,90.6719,90.6952,2262200.0
2011-09-13 11:05:00,116.89,117.02,116.83,116.91,2346800.0,90.6952,90.796,90.6486,90.7107,2346800.0
2011-09-13 11:10:00,116.91,117.13,116.91,117.05,2378600.0,90.7107,90.8814,90.7107,90.8193,2378600.0
2011-09-13 11:15:00,117.05,117.14,116.74,116.81,2655800.0,90.8193,90.8891,90.5788,90.6331,2655800.0
2011-09-13 11:20:00,116.8,116.84,116.68,116.73,2059300.0,90.6253,90.6564,90.5322,90.571,2059300.0
2011-09-13 11:25:00,116.72,116.85,116.55,116.85,2471400.0,90.5633,90.6641,90.4314,90.6641,2471400.0
2011-09-13 11:30:00,116.84,116.93,116.74,116.91,2290100.0,90.6564,90.7262,90.5788,90.7107,2290100.0
2011-09-13 11:35:00,116.91,117.15,116.86,117.11,2291700.0,90.7107,90.8969,90.6719,90.8659,2291700.0
2011-09-13 11:40:00,117.11,117.26,116.95,117.21,2828300.0,90.8659,90.9822,90.7417,90.9434,2828300.0
2011-09-13 11:45:00,117.21,117.33,116.98,117.02,2745900.0,90.9434,91.0366,90.765,90.796,2745900.0
2011-09-13 11:50:00,117.02,117.1,116.9,117.02,1743500.0,90.796,90.8581,90.7029,90.796,1743500.0
2011-09-13 11:55:00,117.02,117.2,116.96,116.97,1546300.0,90.796,90.9357,90.7495,90.7572,1546300.0
2011-09-13 12:00:00,116.96,116.96,116.6,116.7,2894400.0,90.7495,90.7495,90.4701,90.5477,2894400.0
2011-09-13 12:05:00,116.71,117.04,116.7,117.04,2144400.0,90.5555,90.8115,90.5477,90.8115,2144400.0
2011-09-13 12:10:00,117.04,117.16,116.88,117.12,1786800.0,90.8115,90.9047,90.6874,90.8736,1786800.0
2011-09-13 12:15:00,117.11,117.27,117.08,117.14,2254800.0,90.8659,90.99,90.8426,90.8891,2254800.0
2011-09-13 12:20:00,117.14,117.26,116.99,117.03,1629000.0,90.8891,90.9822,90.7727,90.8038,1629000.0
2011-09-13 12:25:00,117.03,117.21,116.91,117.14,1994200.0,90.8038,90.9434,90.7107,90.8891,1994200.0
2011-09-13 12:30:00,117.13,117.2,116.96,117.05,1112500.0,90.8814,90.9357,90.7495,90.8193,1112500.0
2011-09-13 12:35:00,117.05,117.27,117.02,117.22,1002500.0,90.8193,90.99,90.796,90.9512,1002500.0
2011-09-13 12:40:00,117.22,117.33,117.06,117.19,1118600.0,90.9512,91.0366,90.8271,90.9279,1118600.0
2011-09-13 12:45:00,117.2,117.37,117.18,117.23,1144300.0,90.9357,91.0676,90.9202,90.959,1144300.0
2011-09-13 12:50:00,117.22,117.3,117.18,117.2,796900.0,90.9512,91.0133,90.9202,90.9357,796900.0
2011-09-13 12:55:00,117.19,117.43,117.08,117.32,1799400.0,90.9279,91.1141,90.8426,91.0288,1799400.0
2011-09-13 13:00:00,117.33,117.52,117.33,117.46,1731600.0,91.0366,91.184,91.0366,91.1374,1731600.0
2011-09-13 13:05:00,117.45,117.64,117.43,117.44,1746000.0,91.1297,91.2771,91.1141,91.1219,1746000.0
2011-09-13 13:10:00,117.45,117.6,117.36,117.59,1604900.0,91.1297,91.2461,91.0598,91.2383,1604900.0
2011-09-13 13:15:00,117.59,117.68,117.45,117.51,1477000.0,91.2383,91.3081,91.1297,91.1762,1477000.0
2011-09-13 13:20:00,117.5,117.56,117.43,117.51,1105500.0,91.1685,91.215,91.1141,91.1762,1105500.0
2011-09-13 13:25:00,117.52,117.6,117.51,117.52,1034900.0,91.184,91.2461,91.1762,91.184,1034900.0
2011-09-13 13:30:00,117.51,117.54,117.32,117.48,1534500.0,91.1762,91.1995,91.0288,91.1529,1534500.0
2011-09-13 13:35:00,117.47,117.51,117.33,117.48,1362800.0,91.1452,91.1762,91.0366,91.1529,1362800.0
2011-09-13 13:40:00,117.49,117.61,117.48,117.61,1372500.0,91.1607,91.2538,91.1529,91.2538,1372500.0
2011-09-13 13:45:00,117.61,117.81,117.56,117.75,2153300.0,91.2538,91.409,91.215,91.3624,2153300.0
2011-09-13 13:50:00,117.74,117.93,117.73,117.92,2978300.0,91.3547,91.5021,91.3469,91.4943,2978300.0
2011-09-13 13:55:00,117.93,117.93,117.64,117.73,3037900.0,91.5021,91.5021,91.2771,91.3469,3037900.0
2011-09-13 14:00:00,117.73,117.78,117.61,117.72,1501000.0,91.3469,91.3857,91.2538,91.3392,1501000.0
2011-09-13 14:05:00,117.72,117.78,117.58,117.68,2251600.0,91.3392,91.3857,91.2305,91.3081,2251600.0
2011-09-13 14:10:00,117.67,117.77,117.53,117.65,1594900.0,91.3004,91.378,91.1917,91.2848,1594900.0
2011-09-13 14:15:00,117.65,117.79,117.64,117.68,799700.0,91.2848,91.3935,91.2771,91.3081,799700.0
2011-09-13 14:20:00,117.68,118.02,117.67,118.01,2209100.0,91.3081,91.5719,91.3004,91.5642,2209100.0
2011-09-13 14:25:00,118.02,118.15,117.94,118.14,2006000.0,91.5719,91.6728,91.5099,91.665,2006000.0
2011-09-13 14:30:00,118.14,118.18,118.05,118.12,2069600.0,91.665,91.6961,91.5952,91.6495,2069600.0
2011-09-13 14:35:00,118.11,118.14,117.97,117.98,1117400.0,91.6418,91.665,91.5331,91.5409,1117400.0
2011-09-13 14:40:00,117.98,118.1,117.95,117.95,1287900.0,91.5409,91.634,91.5176,91.5176,1287900.0
2011-09-13 14:45:00,117.95,118.05,117.58,117.6,3745400.0,91.5176,91.5952,91.2305,91.2461,3745400.0
2011-09-13 14:50:00,117.61,117.69,117.53,117.66,2592500.0,91.2538,91.3159,91.1917,91.2926,2592500.0
2011-09-13 14:55:00,117.66,117.85,117.45,117.66,8420900.0,91.2926,91.44,91.1297,91.2926,8420900.0
2011-09-13 15:00:00,117.65,117.82,117.51,117.76,3324300.0,91.2848,91.4167,91.1762,91.3702,3324300.0
2011-09-13 15:05:00,117.74,117.79,117.46,117.61,2322100.0,91.3547,91.3935,91.1374,91.2538,2322100.0
2011-09-13 15:10:00,117.6,117.73,117.46,117.53,2115000.0,91.2461,91.3469,91.1374,91.1917,2115000.0
2011-09-13 15:15:00,117.52,117.58,117.07,117.15,5709100.0,91.184,91.2305,90.8348,90.8969,5709100.0
2011-09-13 15:20:00,117.14,117.31,117.03,117.28,3536500.0,90.8891,91.021,90.8038,90.9978,3536500.0
2011-09-13 15:25:00,117.28,117.63,117.03,117.59,4999600.0,90.9978,91.2693,90.8038,91.2383,4999600.0
2011-09-13 15:30:00,117.6,117.9,117.56,117.86,4708100.0,91.2461,91.4788,91.215,91.4478,4708100.0
2011-09-13 15:35:00,117.86,117.91,117.7,117.76,3528400.0,91.4478,91.4866,91.3236,91.3702,3528400.0
2011-09-13 15:40:00,117.76,118.03,117.6,117.97,3926200.0,91.3702,91.5797,91.2461,91.5331,3926200.0
2011-09-13 15:45:00,117.97,118.08,117.85,117.99,3436800.0,91.5331,91.6185,91.44,91.5487,3436800.0
2011-09-13 15:50:00,118.0,118.05,117.62,117.73,4339300.0,91.5564,91.5952,91.2616,91.3469,4339300.0
2011-09-13 15:55:00,117.74,117.91,117.71,117.74,9226000.0,91.3547,91.4866,91.3314,91.3547,9226000.0
2011-09-14 09:30:00,118.34,118.6,118.24,118.45,3616400.0,91.8202,92.022,91.7426,91.9056,3616400.0
2011-09-14 09:35:00,118.45,118.59,117.92,117.95,4007900.0,91.9056,92.0142,91.4943,91.5176,4007900.0
2011-09-14 09:40:00,117.95,118.11,117.81,118.11,3621900.0,91.5176,91.6418,91.409,91.6418,3621900.0
2011-09-14 09:45:00,118.1,118.36,118.05,118.2,3267200.0,91.634,91.8357,91.5952,91.7116,3267200.0
2011-09-14 09:50:00,118.2,118.35,117.96,118.0,3109700.0,91.7116,91.828,91.5254,91.5564,3109700.0
2011-09-14 09:55:00,118.01,118.3,117.92,117.93,2117100.0,91.5642,91.7892,91.4943,91.5021,2117100.0
2011-09-14 10:00:00,117.94,118.06,117.55,117.77,4544100.0,91.5099,91.603,91.2073,91.378,4544100.0
2011-09-14 10:05:00,117.76,117.96,117.7,117.76,2594500.0,91.3702,91.5254,91.3236,91.3702,2594500.0
2011-09-14 10:10:00,117.75,118.06,117.72,117.93,2984200.0,91.3624,91.603,91.3392,91.5021,2984200.0
2011-09-14 10:15:00,117.93,117.93,117.06,117.1,9982000.0,91.5021,91.5021,90.8271,90.8581,9982000.0
2011-09-14 10:20:00,117.1,117.31,116.72,117.2,10334100.0,90.8581,91.021,90.5633,90.9357,10334100.0
2011-09-14 10:25:00,117.2,117.58,117.14,117.36,7008600.0,90.9357,91.2305,90.8891,91.0598,7008600.0
2011-09-14 10:30:00,117.36,117.63,117.12,117.48,3437900.0,91.0598,91.2693,90.8736,91.1529,3437900.0
2011-09-14 10:35:00,117.47,117.68,117.3,117.68,3824300.0,91.1452,91.3081,91.0133,91.3081,3824300.0
2011-09-14 10:40:00,117.68,117.68,117.26,117.29,3120800.0,91.3081,91.3081,90.9822,91.0055,3120800.0
2011-09-14 10:45:00,117.3,117.48,117.08,117.22,2501900.0,91.0133,91.1529,90.8426,90.9512,2501900.0
2011-09-14 10:50:00,117.21,117.65,117.2,117.6,1758200.0,90.9434,91.2848,90.9357,91.2461,1758200.0
2011-09-14 10:55:00,117.6,117.66,117.3,117.6,1661000.0,91.2461,91.2926,91.0133,91.2461,1661000.0
2011-09-14 11:00:00,117.6,117.77,117.37,117.71,2781900.0,91.2461,91.378,91.0676,91.3314,2781900.0
2011-09-14 11:05:00,117.71,117.92,117.68,117.81,3230200.0,91.3314,91.4943,91.3081,91.409,3230200.0
2011-09-14 11:10:00,117.81,118.01,117.73,118.0,1514500.0,91.409,91.5642,91.3469,91.5564,1514500.0
2011-09-14 11:15:00,118.0,118.04,117.81,117.82,1967700.0,91.5564,91.5874,91.409,91.4167,1967700.0
2011-09-14 11:20:00,117.82,118.09,117.75,118.03,1629600.0,91.4167,91.6262,91.3624,91.5797,1629600.0
2011-09-14 11:25:00,118.03,118.29,118.0,118.24,2769200.0,91.5797,91.7814,91.5564,91.7426,2769200.0
2011-09-14 11:30:00,118.25,118.35,118.09,118.13,2319000.0,91.7504,91.828,91.6262,91.6573,2319000.0
2011-09-14 11:35:00,118.13,118.3,118.07,118.25,1480900.0,91.6573,91.7892,91.6107,91.7504,1480900.0
2011-09-14 11:40:00,118.25,118.26,117.99,118.06,1369300.0,91.7504,91.7581,91.5487,91.603,1369300.0
2011-09-14 11:45:00,118.06,118.16,117.95,118.13,1040500.0,91.603,91.6806,91.5176,91.6573,1040500.0
2011-09-14 11:50:00,118.12,118.43,118.1,118.36,1672700.0,91.6495,91.89,91.634,91.8357,1672700.0
2011-09-14 11:55:00,118.37,118.43,118.29,118.43,1259800.0,91.8435,91.89,91.7814,91.89,1259800.0
2011-09-14 12:00:00,118.42,118.48,118.31,118.39,1380400.0,91.8823,91.9288,91.7969,91.859,1380400.0
2011-09-14 12:05:00,118.39,118.42,118.24,118.33,1294800.0,91.859,91.8823,91.7426,91.8125,1294800.0
2011-09-14 12:10:00,118.34,118.4,118.23,118.28,1013200.0,91.8202,91.8668,91.7349,91.7737,1013200.0
2011-09-14 12:15:00,118.27,118.31,118.14,118.15,778200.0,91.7659,91.7969,91.665,91.6728,778200.0
2011-09-14 12:20:00,118.15,118.19,118.1,118.14,1488400.0,91.6728,91.7038,91.634,91.665,1488400.0
2011-09-14 12:25:00,118.14,118.37,118.1,118.33,696500.0,91.665,91.8435,91.634,91.8125,696500.0
2011-09-14 12:30:00,118.34,118.48,118.32,118.47,1080000.0,91.8202,91.9288,91.8047,91.9211,1080000.0
2011-09-14 12:35:00,118.48,118.68,118.4,118.66,1806300.0,91.9288,92.084,91.8668,92.0685,1806300.0
2011-09-14 12:40:00,118.66,118.74,118.6,118.67,1697500.0,92.0685,92.1306,92.022,92.0763,1697500.0
2011-09-14 12:45:00,118.67,118.76,118.56,118.58,1613500.0,92.0763,92.1461,91.9909,92.0064,1613500.0
2011-09-14 12:50:00,118.59,118.59,118.38,118.45,1899200.0,92.0142,92.0142,91.8513,91.9056,1899200.0
2011-09-14 12:55:00,118.45,118.62,118.45,118.54,2135600.0,91.9056,92.0375,91.9056,91.9754,2135600.0
2011-09-14 13:00:00,118.54,118.65,118.5,118.64,1181900.0,91.9754,92.0607,91.9444,92.053,1181900.0
2011-09-14 13:05:00,118.64,118.81,118.61,118.73,2024600.0,92.053,92.1849,92.0297,92.1228,2024600.0
2011-09-14 13:10:00,118.73,118.8,118.7,118.74,689000.0,92.1228,92.1771,92.0995,92.1306,689000.0
2011-09-14 13:15:00,118.74,118.79,118.65,118.79,1109900.0,92.1306,92.1694,92.0607,92.1694,1109900.0
2011-09-14 13:20:00,118.78,118.83,118.64,118.73,2044300.0,92.1616,92.2004,92.053,92.1228,2044300.0
2011-09-14 13:25:00,118.72,118.76,118.58,118.72,1275700.0,92.1151,92.1461,92.0064,92.1151,1275700.0
2011-09-14 13:30:00,118.72,118.81,118.69,118.77,925100.0,92.1151,92.1849,92.0918,92.1539,925100.0
2011-09-14 13:35:00,118.77,119.18,118.73,119.18,3525800.0,92.1539,92.472,92.1228,92.472,3525800.0
2011-09-14 13:40:00,119.17,119.3,119.12,119.17,3118700.0,92.4642,92.5651,92.4254,92.4642,3118700.0
2011-09-14 13:45:00,119.18,119.25,119.09,119.23,2123900.0,92.472,92.5263,92.4021,92.5108,2123900.0
2011-09-14 13:50:00,119.23,119.35,119.14,119.18,3236000.0,92.5108,92.6039,92.4409,92.472,3236000.0
2011-09-14 13:55:00,119.17,119.18,118.81,118.94,5593100.0,92.4642,92.472,92.1849,92.2858,5593100.0
2011-09-14 14:00:00,118.93,119.23,118.93,119.19,3892700.0,92.278,92.5108,92.278,92.4797,3892700.0
2011-09-14 14:05:00,119.2,119.49,119.2,119.38,3468800.0,92.4875,92.7125,92.4875,92.6272,3468800.0
2011-09-14 14:10:00,119.38,119.45,119.23,119.27,2065500.0,92.6272,92.6815,92.5108,92.5418,2065500.0
2011-09-14 14:15:00,119.27,119.73,119.25,119.66,2775300.0,92.5418,92.8987,92.5263,92.8444,2775300.0
2011-09-14 14:20:00,119.66,119.75,119.55,119.56,2163400.0,92.8444,92.9142,92.7591,92.7668,2163400.0
2011-09-14 14:25:00,119.56,119.58,119.4,119.51,4563700.0,92.7668,92.7823,92.6427,92.728,4563700.0
2011-09-14 14:30:00,119.51,119.55,119.38,119.42,2454100.0,92.728,92.7591,92.6272,92.6582,2454100.0
2011-09-14 14:35:00,119.42,119.53,119.39,119.45,1905400.0,92.6582,92.7435,92.6349,92.6815,1905400.0
2011-09-14 14:40:00,119.45,119.65,119.45,119.58,3944100.0,92.6815,92.8366,92.6815,92.7823,3944100.0
2011-09-14 14:45:00,119.57,119.6,119.43,119.47,2082200.0,92.7746,92.7979,92.666,92.697,2082200.0
2011-09-14 14:50:00,119.46,119.68,119.46,119.65,2490600.0,92.6892,92.8599,92.6892,92.8366,2490600.0
2011-09-14 14:55:00,119.65,119.8,119.62,119.79,2500200.0,92.8366,92.953,92.8134,92.9453,2500200.0
2011-09-14 15:00:00,119.79,120.06,119.78,120.0,4213700.0,92.9453,93.1548,92.9375,93.1082,4213700.0
2011-09-14 15:05:00,120.01,120.15,119.94,120.1,3692300.0,93.116,93.2246,93.0617,93.1858,3692300.0
2011-09-14 15:10:00,120.11,120.28,120.11,120.17,3450100.0,93.1936,93.3255,93.1936,93.2401,3450100.0
2011-09-14 15:15:00,120.18,120.4,120.18,120.34,3824200.0,93.2479,93.4186,93.2479,93.372,3824200.0
2011-09-14 15:20:00,120.34,120.37,120.2,120.32,3192700.0,93.372,93.3953,93.2634,93.3565,3192700.0
2011-09-14 15:25:00,120.32,120.68,120.27,120.53,6079900.0,93.3565,93.6358,93.3177,93.5194,6079900.0
2011-09-14 15:30:00,120.53,120.78,120.47,120.6,5153500.0,93.5194,93.7134,93.4729,93.5738,5153500.0
2011-09-14 15:35:00,120.6,120.8,120.47,120.47,5219400.0,93.5738,93.7289,93.4729,93.4729,5219400.0
2011-09-14 15:40:00,120.47,120.52,120.04,120.07,7649800.0,93.4729,93.5117,93.1393,93.1625,7649800.0
2011-09-14 15:45:00,120.07,120.17,119.49,119.69,10350900.0,93.1625,93.2401,92.7125,92.8677,10350900.0
2011-09-14 15:50:00,119.69,119.92,119.59,119.64,7834200.0,92.8677,93.0461,92.7901,92.8289,7834200.0
2011-09-14 15:55:00,119.65,119.69,119.34,119.37,15432400.0,92.8366,92.8677,92.5961,92.6194,15432400.0
2011-09-15 09:30:00,120.64,120.75,120.33,120.44,8063100.0,93.6048,93.6901,93.3643,93.4496,8063100.0
2011-09-15 09:35:00,120.45,120.53,120.17,120.37,5001400.0,93.4574,93.5194,93.2401,93.3953,5001400.0
2011-09-15 09:40:00,120.38,120.38,120.0,120.33,4714300.0,93.4031,93.4031,93.1082,93.3643,4714300.0
2011-09-15 09:45:00,120.34,120.5,120.07,120.29,3369400.0,93.372,93.4962,93.1625,93.3332,3369400.0
2011-09-15 09:50:00,120.29,120.55,120.28,120.29,3879600.0,93.3332,93.535,93.3255,93.3332,3879600.0
2011-09-15 09:55:00,120.29,120.51,120.27,120.34,3033700.0,93.3332,93.5039,93.3177,93.372,3033700.0
2011-09-15 10:00:00,120.34,120.91,120.24,120.9,8216900.0,93.372,93.8143,93.2944,93.8065,8216900.0
2011-09-15 10:05:00,120.9,120.99,120.7,120.72,4700400.0,93.8065,93.8764,93.6513,93.6669,4700400.0
2011-09-15 10:10:00,120.73,120.78,120.47,120.52,3485000.0,93.6746,93.7134,93.4729,93.5117,3485000.0
2011-09-15 10:15:00,120.52,120.59,120.31,120.57,3933000.0,93.5117,93.566,93.3487,93.5505,3933000.0
2011-09-15 10:20:00,120.57,120.58,120.22,120.27,3365200.0,93.5505,93.5582,93.2789,93.3177,3365200.0
2011-09-15 10:25:00,120.26,120.36,120.04,120.15,3431200.0,93.3099,93.3875,93.1393,93.2246,3431200.0
2011-09-15 10:30:00,120.15,120.18,119.9,120.04,4349400.0,93.2246,93.2479,93.0306,93.1393,4349400.0
2011-09-15 10:35:00,120.04,120.05,119.73,119.87,4260500.0,93.1393,93.147,92.8987,93.0073,4260500.0
2011-09-15 10:40:00,119.87,120.1,119.84,120.03,3433600.0,93.0073,93.1858,92.9841,93.1315,3433600.0
2011-09-15 10:45:00,120.04,120.18,119.92,120.07,2589400.0,93.1393,93.2479,93.0461,93.1625,2589400.0
2011-09-15 10:50:00,120.07,120.12,119.8,119.89,3970400.0,93.1625,93.2013,92.953,93.0229,3970400.0
2011-09-15 10:55:00,119.89,120.1,119.64,119.78,3187500.0,93.0229,93.1858,92.8289,92.9375,3187500.0
2011-09-15 11:00:00,119.79,119.85,119.57,119.83,4731800.0,92.9453,92.9918,92.7746,92.9763,4731800.0
2011-09-15 11:05:00,119.83,120.06,119.81,120.05,2125400.0,92.9763,93.1548,92.9608,93.147,2125400.0
2011-09-15 11:10:00,120.05,120.15,119.9,119.91,2051100.0,93.147,93.2246,93.0306,93.0384,2051100.0
2011-09-15 11:15:00,119.92,120.28,119.91,120.17,2140300.0,93.0461,93.3255,93.0384,93.2401,2140300.0
2011-09-15 11:20:00,120.17,120.34,120.16,120.22,1915900.0,93.2401,93.372,93.2324,93.2789,1915900.0
2011-09-15 11:25:00,120.23,120.26,120.0,120.26,1880600.0,93.2867,93.3099,93.1082,93.3099,1880600.0
2011-09-15 11:30:00,120.25,120.43,120.22,120.3,2465700.0,93.3022,93.4419,93.2789,93.341,2465700.0
2011-09-15 11:35:00,120.3,120.51,120.24,120.49,2295600.0,93.341,93.5039,93.2944,93.4884,2295600.0
2011-09-15 11:40:00,120.49,120.62,120.38,120.54,3514300.0,93.4884,93.5893,93.4031,93.5272,3514300.0
2011-09-15 11:45:00,120.54,120.62,120.5,120.54,1928300.0,93.5272,93.5893,93.4962,93.5272,1928300.0
2011-09-15 11:50:00,120.54,120.6,120.39,120.45,2161100.0,93.5272,93.5738,93.4108,93.4574,2161100.0
2011-09-15 11:55:00,120.45,120.57,120.34,120.51,1769300.0,93.4574,93.5505,93.372,93.5039,1769300.0
2011-09-15 12:00:00,120.5,120.52,120.34,120.5,1644600.0,93.4962,93.5117,93.372,93.4962,1644600.0
2011-09-15 12:05:00,120.51,120.62,120.37,120.6,1189000.0,93.5039,93.5893,93.3953,93.5738,1189000.0
2011-09-15 12:10:00,120.6,120.73,120.5,120.57,1720900.0,93.5738,93.6746,93.4962,93.5505,1720900.0
2011-09-15 12:15:00,120.57,120.74,120.53,120.69,1008500.0,93.5505,93.6824,93.5194,93.6436,1008500.0
2011-09-15 12:20:00,120.69,120.7,120.47,120.5,1005400.0,93.6436,93.6513,93.4729,93.4962,1005400.0
2011-09-15 12:25:00,120.48,120.61,120.47,120.54,1106600.0,93.4806,93.5815,93.4729,93.5272,1106600.0
2011-09-15 12:30:00,120.54,120.73,120.48,120.67,2377600.0,93.5272,93.6746,93.4806,93.6281,2377600.0
2011-09-15 12:35:00,120.67,120.83,120.65,120.75,1859200.0,93.6281,93.7522,93.6126,93.6901,1859200.0
2011-09-15 12:40:00,120.75,120.84,120.73,120.84,970400.0,93.6901,93.76,93.6746,93.76,970400.0
2011-09-15 12:45:00,120.84,120.85,120.72,120.78,1293100.0,93.76,93.7677,93.6669,93.7134,1293100.0
2011-09-15 12:50:00,120.79,120.82,120.64,120.67,1262000.0,93.7212,93.7445,93.6048,93.6281,1262000.0
2011-09-15 12:55:00,120.67,120.77,120.66,120.76,813600.0,93.6281,93.7057,93.6203,93.6979,813600.0
2011-09-15 13:00:00,120.77,120.89,120.72,120.89,1699100.0,93.7057,93.7988,93.6669,93.7988,1699100.0
2011-09-15 13:05:00,120.89,120.96,120.87,120.93,1843400.0,93.7988,93.8531,93.7832,93.8298,1843400.0
2011-09-15 13:10:00,120.92,120.99,120.91,120.95,1321400.0,93.822,93.8764,93.8143,93.8453,1321400.0
2011-09-15 13:15:00,120.95,120.98,120.85,120.86,1167700.0,93.8453,93.8686,93.7677,93.7755,1167700.0
2011-09-15 13:20:00,120.86,120.96,120.85,120.93,1481900.0,93.7755,93.8531,93.7677,93.8298,1481900.0
2011-09-15 13:25:00,120.93,120.96,120.75,120.76,911400.0,93.8298,93.8531,93.6901,93.6979,911400.0
2011-09-15 13:30:00,120.75,120.8,120.69,120.74,1367600.0,93.6901,93.7289,93.6436,93.6824,1367600.0
2011-09-15 13:35:00,120.74,120.77,120.6,120.65,1293800.0,93.6824,93.7057,93.5738,93.6126,1293800.0
2011-09-15 13:40:00,120.65,120.8,120.62,120.8,2694400.0,93.6126,93.7289,93.5893,93.7289,2694400.0
2011-09-15 13:45:00,120.8,120.88,120.65,120.74,1910700.0,93.7289,93.791,93.6126,93.6824,1910700.0
2011-09-15 13:50:00,120.75,120.9,120.62,120.87,1531200.0,93.6901,93.8065,93.5893,93.7832,1531200.0
2011-09-15 13:55:00,120.86,120.94,120.75,120.93,1554100.0,93.7755,93.8376,93.6901,93.8298,1554100.0
2011-09-15 14:00:00,120.94,121.11,120.93,121.07,3292000.0,93.8376,93.9695,93.8298,93.9384,3292000.0
2011-09-15 14:05:00,121.08,121.13,120.97,121.1,2799900.0,93.9462,93.985,93.8608,93.9617,2799900.0
2011-09-15 14:10:00,121.11,121.32,121.09,121.14,4405000.0,93.9695,94.1324,93.9539,93.9927,4405000.0
2011-09-15 14:15:00,121.14,121.25,121.05,121.12,4456500.0,93.9927,94.0781,93.9229,93.9772,4456500.0
2011-09-15 14:20:00,121.12,121.13,120.9,120.91,1632700.0,93.9772,93.985,93.8065,93.8143,1632700.0
2011-09-15 14:25:00,120.92,121.01,120.87,121.01,1063100.0,93.822,93.8919,93.7832,93.8919,1063100.0
2011-09-15 14:30:00,121.01,121.16,121.0,121.15,1519300.0,93.8919,94.0083,93.8841,94.0005,1519300.0
2011-09-15 14:35:00,121.15,121.16,120.97,121.05,1558100.0,94.0005,94.0083,93.8608,93.9229,1558100.0
2011-09-15 14:40:00,121.06,121.17,121.02,121.14,1362900.0,93.9307,94.016,93.8996,93.9927,1362900.0
2011-09-15 14:45:00,121.14,121.23,121.05,121.21,2986900.0,93.9927,94.0626,93.9229,94.0471,2986900.0
2011-09-15 14:50:00,121.2,121.28,121.12,121.28,1030200.0,94.0393,94.1014,93.9772,94.1014,1030200.0
2011-09-15 14:55:00,121.28,121.37,121.25,121.29,2579700.0,94.1014,94.1712,94.0781,94.1091,2579700.0
2011-09-15 15:00:00,121.27,121.46,121.27,121.39,2935300.0,94.0936,94.241,94.0936,94.1867,2935300.0
2011-09-15 15:05:00,121.38,121.45,121.35,121.36,1736500.0,94.179,94.2333,94.1557,94.1634,1736500.0
2011-09-15 15:10:00,121.35,121.36,121.27,121.35,2777400.0,94.1557,94.1634,94.0936,94.1557,2777400.0
2011-09-15 15:15:00,121.35,121.35,121.05,121.06,3379500.0,94.1557,94.1557,93.9229,93.9307,3379500.0
2011-09-15 15:20:00,121.06,121.19,121.02,121.14,2658800.0,93.9307,94.0315,93.8996,93.9927,2658800.0
2011-09-15 15:25:00,121.14,121.15,120.87,120.96,3466200.0,93.9927,94.0005,93.7832,93.8531,3466200.0
2011-09-15 15:30:00,120.96,121.27,120.92,121.25,4357500.0,93.8531,94.0936,93.822,94.0781,4357500.0
2011-09-15 15:35:00,121.26,121.32,121.11,121.28,3040800.0,94.0859,94.1324,93.9695,94.1014,3040800.0
2011-09-15 15:40:00,121.28,121.45,121.14,121.44,4764100.0,94.1014,94.2333,93.9927,94.2255,4764100.0
2011-09-15 15:45:00,121.43,121.46,121.19,121.43,6759100.0,94.2178,94.241,94.0315,94.2178,6759100.0
2011-09-15 15:50:00,121.43,121.46,121.25,121.31,5071000.0,94.2178,94.241,94.0781,94.1246,5071000.0
2011-09-15 15:55:00,121.32,121.46,121.24,121.44,10611500.0,94.1324,94.241,94.0703,94.2255,10611500.0
2011-09-16 09:30:00,121.29,121.5,121.2,121.49,9827200.0,94.5931,94.7569,94.5229,94.7491,9827200.0
2011-09-16 09:35:00,121.48,121.55,121.29,121.36,5444700.0,94.7413,94.7959,94.5931,94.6477,5444700.0
2011-09-16 09:40:00,121.35,121.66,121.34,121.53,4366300.0,94.6399,94.8817,94.6321,94.7803,4366300.0
2011-09-16 09:45:00,121.53,121.79,121.49,121.74,4265800.0,94.7803,94.9831,94.7491,94.9441,4265800.0
2011-09-16 09:50:00,121.74,121.97,121.61,121.94,4815200.0,94.9441,95.1234,94.8427,95.1,4815200.0
2011-09-16 09:55:00,121.93,121.95,121.47,121.47,7283300.0,95.0922,95.1078,94.7335,94.7335,7283300.0
2011-09-16 10:00:00,121.48,121.64,121.28,121.39,4914900.0,94.7413,94.8661,94.5853,94.6711,4914900.0
2011-09-16 10:05:00,121.38,121.53,121.28,121.52,2718400.0,94.6633,94.7803,94.5853,94.7725,2718400.0
2011-09-16 10:10:00,121.52,121.9,121.46,121.88,5400000.0,94.7725,95.0688,94.7257,95.0532,5400000.0
2011-09-16 10:15:00,121.88,121.94,121.63,121.69,4277900.0,95.0532,95.1,94.8583,94.9051,4277900.0
2011-09-16 10:20:00,121.69,121.73,121.31,121.33,3438200.0,94.9051,94.9363,94.6087,94.6243,3438200.0
2011-09-16 10:25:00,121.32,121.47,121.12,121.18,4547700.0,94.6165,94.7335,94.4605,94.5073,4547700.0
2011-09-16 10:30:00,121.17,121.3,120.96,121.12,6019700.0,94.4995,94.6009,94.3357,94.4605,6019700.0
2011-09-16 10:35:00,121.13,121.18,120.86,120.95,4942700.0,94.4683,94.5073,94.2578,94.3279,4942700.0
2011-09-16 10:40:00,120.95,121.17,120.77,120.82,4852100.0,94.3279,94.4995,94.1876,94.2266,4852100.0
2011-09-16 10:45:00,120.82,120.83,120.61,120.66,4754400.0,94.2266,94.2344,94.0628,94.1018,4754400.0
2011-09-16 10:50:00,120.66,120.79,120.5,120.56,3760000.0,94.1018,94.2032,93.977,94.0238,3760000.0
2011-09-16 10:55:00,120.55,120.66,120.32,120.65,5424800.0,94.016,94.1018,93.8366,94.094,5424800.0
2011-09-16 11:00:00,120.64,120.85,120.62,120.79,4028600.0,94.0862,94.25,94.0706,94.2032,4028600.0
2011-09-16 11:05:00,120.79,120.9,120.73,120.82,2369900.0,94.2032,94.289,94.1564,94.2266,2369900.0
2011-09-16 11:10:00,120.82,121.0,120.79,120.84,3436000.0,94.2266,94.3669,94.2032,94.2422,3436000.0
2011-09-16 11:15:00,120.84,120.94,120.68,120.79,2125400.0,94.2422,94.3202,94.1174,94.2032,2125400.0
2011-09-16 11:20:00,120.79,120.8,120.54,120.59,2311500.0,94.2032,94.211,94.0082,94.0472,2311500.0
2011-09-16 11:25:00,120.59,120.77,120.49,120.68,2572800.0,94.0472,94.1876,93.9692,94.1174,2572800.0
2011-09-16 11:30:00,120.67,120.8,120.38,120.79,3119600.0,94.1096,94.211,93.8834,94.2032,3119600.0
2011-09-16 11:35:00,120.77,120.93,120.72,120.84,1773300.0,94.1876,94.3124,94.1486,94.2422,1773300.0
2011-09-16 11:40:00,120.86,121.57,120.77,121.07,3183200.0,94.2578,94.8115,94.1876,94.4215,3183200.0
2011-09-16 11:45:00,121.06,121.13,120.96,121.02,1385500.0,94.4137,94.4683,94.3357,94.3825,1385500.0
2011-09-16 11:50:00,121.03,121.22,121.02,121.13,2047500.0,94.3903,94.5385,94.3825,94.4683,2047500.0
2011-09-16 11:55:00,121.13,121.27,121.1,121.16,3043600.0,94.4683,94.5775,94.4449,94.4917,3043600.0
2011-09-16 12:00:00,121.17,121.23,121.09,121.13,2000600.0,94.4995,94.5463,94.4371,94.4683,2000600.0
2011-09-16 12:05:00,121.13,121.31,121.13,121.24,1580700.0,94.4683,94.6087,94.4683,94.5541,1580700.0
2011-09-16 12:10:00,121.24,121.3,121.1,121.14,1191800.0,94.5541,94.6009,94.4449,94.4761,1191800.0
2011-09-16 12:15:00,121.15,121.23,121.13,121.16,1088200.0,94.4839,94.5463,94.4683,94.4917,1088200.0
2011-09-16 12:20:00,121.17,121.19,121.04,121.09,1271400.0,94.4995,94.5151,94.3981,94.4371,1271400.0
2011-09-16 12:25:00,121.08,121.3,121.06,121.21,2072400.0,94.4293,94.6009,94.4137,94.5307,2072400.0
2011-09-16 12:30:00,121.23,121.31,121.16,121.28,1279400.0,94.5463,94.6087,94.4917,94.5853,1279400.0
2011-09-16 12:35:00,121.28,121.5,121.26,121.46,2388900.0,94.5853,94.7569,94.5697,94.7257,2388900.0
2011-09-16 12:40:00,121.46,121.49,121.4,121.42,780400.0,94.7257,94.7491,94.6789,94.6945,780400.0
2011-09-16 12:45:00,121.42,121.63,121.41,121.53,2408000.0,94.6945,94.8583,94.6867,94.7803,2408000.0
2011-09-16 12:50:00,121.53,121.56,121.4,121.45,1302500.0,94.7803,94.8037,94.6789,94.7179,1302500.0
2011-09-16 12:55:00,121.46,121.52,121.4,121.41,1097600.0,94.7257,94.7725,94.6789,94.6867,1097600.0
2011-09-16 13:00:00,121.41,121.44,121.29,121.32,1474900.0,94.6867,94.7101,94.5931,94.6165,1474900.0
2011-09-16 13:05:00,121.32,121.44,121.2,121.2,1721200.0,94.6165,94.7101,94.5229,94.5229,1721200.0
2011-09-16 13:10:00,121.2,121.29,121.18,121.24,1018600.0,94.5229,94.5931,94.5073,94.5541,1018600.0
2011-09-16 13:15:00,121.24,121.35,121.18,121.19,1030400.0,94.5541,94.6399,94.5073,94.5151,1030400.0
2011-09-16 13:20:00,121.2,121.28,121.15,121.23,1098300.0,94.5229,94.5853,94.4839,94.5463,1098300.0
2011-09-16 13:25:00,121.24,121.27,121.16,121.24,924800.0,94.5541,94.5775,94.4917,94.5541,924800.0
2011-09-16 13:30:00,121.24,121.24,121.0,121.03,1312500.0,94.5541,94.5541,94.3669,94.3903,1312500.0
2011-09-16 13:35:00,121.04,121.07,120.8,120.98,2847500.0,94.3981,94.4215,94.211,94.3513,2847500.0
2011-09-16 13:40:00,120.98,121.05,120.93,120.99,1764800.0,94.3513,94.4059,94.3124,94.3591,1764800.0
2011-09-16 13:45:00,120.98,121.02,120.9,120.91,1098500.0,94.3513,94.3825,94.289,94.2968,1098500.0
2011-09-16 13:50:00,120.91,121.02,120.91,120.96,1019800.0,94.2968,94.3825,94.2968,94.3357,1019800.0
2011-09-16 13:55:00,120.96,121.11,120.94,121.05,1655100.0,94.3357,94.4527,94.3202,94.4059,1655100.0
2011-09-16 14:00:00,121.06,121.18,121.02,121.14,1828300.0,94.4137,94.5073,94.3825,94.4761,1828300.0
2011-09-16 14:05:00,121.14,121.27,121.12,121.17,1603000.0,94.4761,94.5775,94.4605,94.4995,1603000.0
2011-09-16 14:10:00,121.18,121.26,121.1,121.11,814500.0,94.5073,94.5697,94.4449,94.4527,814500.0
2011-09-16 14:15:00,121.12,121.2,121.01,121.1,1507500.0,94.4605,94.5229,94.3747,94.4449,1507500.0
2011-09-16 14:20:00,121.12,121.15,121.03,121.08,856800.0,94.4605,94.4839,94.3903,94.4293,856800.0
2011-09-16 14:25:00,121.07,121.14,121.0,121.02,833800.0,94.4215,94.4761,94.3669,94.3825,833800.0
2011-09-16 14:30:00,121.02,121.2,121.02,121.18,1490200.0,94.3825,94.5229,94.3825,94.5073,1490200.0
2011-09-16 14:35:00,121.18,121.31,121.18,121.31,1835600.0,94.5073,94.6087,94.5073,94.6087,1835600.0
2011-09-16 14:40:00,121.31,121.33,121.16,121.2,1843800.0,94.6087,94.6243,94.4917,94.5229,1843800.0
2011-09-16 14:45:00,121.19,121.26,121.16,121.25,1029900.0,94.5151,94.5697,94.4917,94.5619,1029900.0
2011-09-16 14:50:00,121.25,121.34,121.21,121.32,1557300.0,94.5619,94.6321,94.5307,94.6165,1557300.0
2011-09-16 14:55:00,121.31,121.43,121.3,121.42,1531200.0,94.6087,94.7023,94.6009,94.6945,1531200.0
2011-09-16 15:00:00,121.42,121.45,121.24,121.3,2056800.0,94.6945,94.7179,94.5541,94.6009,2056800.0
2011-09-16 15:05:00,121.3,121.32,121.08,121.11,1972400.0,94.6009,94.6165,94.4293,94.4527,1972400.0
2011-09-16 15:10:00,121.1,121.22,121.09,121.18,1309500.0,94.4449,94.5385,94.4371,94.5073,1309500.0
2011-09-16 15:15:00,121.17,121.23,121.11,121.16,1654600.0,94.4995,94.5463,94.4527,94.4917,1654600.0
2011-09-16 15:20:00,121.16,121.21,121.01,121.1,1589000.0,94.4917,94.5307,94.3747,94.4449,1589000.0
2011-09-16 15:25:00,121.11,121.14,120.95,120.99,3486000.0,94.4527,94.4761,94.3279,94.3591,3486000.0
2011-09-16 15:30:00,120.98,121.2,120.96,121.18,3775900.0,94.3513,94.5229,94.3357,94.5073,3775900.0
2011-09-16 15:35:00,121.18,121.19,121.0,121.04,4298700.0,94.5073,94.5151,94.3669,94.3981,4298700.0
2011-09-16 15:40:00,121.04,121.22,121.03,121.21,4599400.0,94.3981,94.5385,94.3903,94.5307,4599400.0
2011-09-16 15:45:00,121.21,121.48,121.21,121.4,7370100.0,94.5307,94.7413,94.5307,94.6789,7370100.0
2011-09-16 15:50:00,121.39,121.43,121.32,121.42,4569300.0,94.6711,94.7023,94.6165,94.6945,4569300.0
2011-09-16 15:55:00,121.41,121.58,121.38,121.52,13630200.0,94.6867,94.8193,94.6633,94.7725,13630200.0
2011-09-19 09:30:00,119.53,119.62,119.28,119.46,5784400.0,93.2205,93.2907,93.0255,93.1659,5784400.0
2011-09-19 09:35:00,119.46,119.69,119.3,119.36,4662300.0,93.1659,93.3453,93.0411,93.0879,4662300.0
2011-09-19 09:40:00,119.36,119.4,119.12,119.23,5995900.0,93.0879,93.1191,92.9007,92.9865,5995900.0
2011-09-19 09:45:00,119.23,119.23,118.95,119.0,4747200.0,92.9865,92.9865,92.7682,92.8072,4747200.0
2011-09-19 09:50:00,119.0,119.09,118.86,119.06,4360300.0,92.8072,92.8774,92.698,92.854,4360300.0
2011-09-19 09:55:00,119.05,119.06,118.81,118.87,3959500.0,92.8462,92.854,92.659,92.7058,3959500.0
2011-09-19 10:00:00,118.85,119.14,118.81,119.07,4276100.0,92.6902,92.9163,92.659,92.8618,4276100.0
2011-09-19 10:05:00,119.08,119.24,119.07,119.17,2666500.0,92.8696,92.9943,92.8618,92.9397,2666500.0
2011-09-19 10:10:00,119.17,119.17,118.91,118.98,2557000.0,92.9397,92.9397,92.737,92.7916,2557000.0
2011-09-19 10:15:00,118.98,118.99,118.72,118.93,2869200.0,92.7916,92.7994,92.5888,92.7526,2869200.0
2011-09-19 10:20:00,118.93,118.93,118.74,118.88,2021900.0,92.7526,92.7526,92.6044,92.7136,2021900.0
2011-09-19 10:25:00,118.88,119.06,118.82,119.05,2889400.0,92.7136,92.854,92.6668,92.8462,2889400.0
2011-09-19 10:30:00,119.05,119.2,118.98,119.05,2051800.0,92.8462,92.9631,92.7916,92.8462,2051800.0
2011-09-19 10:35:00,119.05,119.27,119.03,119.03,2487800.0,92.8462,93.0177,92.8306,92.8306,2487800.0
2011-09-19 10:40:00,119.04,119.05,118.88,118.93,1467700.0,92.8384,92.8462,92.7136,92.7526,1467700.0
2011-09-19 10:45:00,118.92,119.18,118.88,119.12,1403400.0,92.7448,92.9475,92.7136,92.9007,1403400.0
2011-09-19 10:50:00,119.13,119.25,119.06,119.19,1960100.0,92.9085,93.0021,92.854,92.9553,1960100.0
2011-09-19 10:55:00,119.17,119.24,118.96,118.97,1685500.0,92.9397,92.9943,92.776,92.7838,1685500.0
2011-09-19 11:00:00,118.98,119.32,118.96,119.25,2010100.0,92.7916,93.0567,92.776,93.0021,2010100.0
2011-09-19 11:05:00,119.25,119.35,119.16,119.29,2675700.0,93.0021,93.0801,92.9319,93.0333,2675700.0
2011-09-19 11:10:00,119.29,119.35,119.04,119.35,2697200.0,93.0333,93.0801,92.8384,93.0801,2697200.0
2011-09-19 11:15:00,119.33,119.39,119.23,119.3,1328600.0,93.0645,93.1113,92.9865,93.0411,1328600.0
2011-09-19 11:20:00,119.31,119.52,119.3,119.46,2267100.0,93.0489,93.2127,93.0411,93.1659,2267100.0
2011-09-19 11:25:00,119.46,119.49,119.29,119.3,2355000.0,93.1659,93.1893,93.0333,93.0411,2355000.0
2011-09-19 11:30:00,119.31,119.34,119.19,119.29,2356900.0,93.0489,93.0723,92.9553,93.0333,2356900.0
2011-09-19 11:35:00,119.29,119.54,119.27,119.5,2175500.0,93.0333,93.2283,93.0177,93.1971,2175500.0
2011-09-19 11:40:00,119.5,119.64,119.45,119.57,2064800.0,93.1971,93.3063,93.1581,93.2517,2064800.0
2011-09-19 11:45:00,119.58,119.93,119.55,119.85,3689400.0,93.2595,93.5325,93.2361,93.4701,3689400.0
2011-09-19 11:50:00,119.86,119.89,119.67,119.71,2945900.0,93.4779,93.5013,93.3297,93.3609,2945900.0
2011-09-19 11:55:00,119.7,119.74,119.59,119.63,2023600.0,93.3531,93.3843,93.2673,93.2985,2023600.0
2011-09-19 12:00:00,119.63,119.82,119.63,119.77,925400.0,93.2985,93.4467,93.2985,93.4077,925400.0
2011-09-19 12:05:00,119.76,119.85,119.59,119.68,1493600.0,93.3999,93.4701,93.2673,93.3375,1493600.0
2011-09-19 12:10:00,119.67,119.72,119.5,119.56,2550900.0,93.3297,93.3687,93.1971,93.2439,2550900.0
2011-09-19 12:15:00,119.56,119.65,119.46,119.51,1556500.0,93.2439,93.3141,93.1659,93.2049,1556500.0
2011-09-19 12:20:00,119.52,119.57,119.38,119.42,1954000.0,93.2127,93.2517,93.1035,93.1347,1954000.0
2011-09-19 12:25:00,119.41,119.44,119.36,119.41,942800.0,93.1269,93.1503,93.0879,93.1269,942800.0
2011-09-19 12:30:00,119.4,119.45,119.33,119.45,1117600.0,93.1191,93.1581,93.0645,93.1581,1117600.0
2011-09-19 12:35:00,119.44,119.45,119.28,119.34,842200.0,93.1503,93.1581,93.0255,93.0723,842200.0
2011-09-19 12:40:00,119.34,119.42,119.34,119.4,780600.0,93.0723,93.1347,93.0723,93.1191,780600.0
2011-09-19 12:45:00,119.41,119.45,119.18,119.23,1563200.0,93.1269,93.1581,92.9475,92.9865,1563200.0
2011-09-19 12:50:00,119.23,119.31,119.14,119.18,1343200.0,92.9865,93.0489,92.9163,92.9475,1343200.0
2011-09-19 12:55:00,119.18,119.29,119.12,119.23,1043000.0,92.9475,93.0333,92.9007,92.9865,1043000.0
2011-09-19 13:00:00,119.23,119.23,119.06,119.15,1394700.0,92.9865,92.9865,92.854,92.9241,1394700.0
2011-09-19 13:05:00,119.15,119.32,119.13,119.28,832700.0,92.9241,93.0567,92.9085,93.0255,832700.0
2011-09-19 13:10:00,119.28,119.29,119.09,119.16,943700.0,93.0255,93.0333,92.8774,92.9319,943700.0
2011-09-19 13:15:00,119.15,119.18,119.02,119.12,1285700.0,92.9241,92.9475,92.8228,92.9007,1285700.0
2011-09-19 13:20:00,119.12,119.3,119.08,119.27,992500.0,92.9007,93.0411,92.8696,93.0177,992500.0
2011-09-19 13:25:00,119.27,119.32,119.12,119.25,1185000.0,93.0177,93.0567,92.9007,93.0021,1185000.0
2011-09-19 13:30:00,119.26,119.34,119.19,119.26,1053600.0,93.0099,93.0723,92.9553,93.0099,1053600.0
2011-09-19 13:35:00,119.27,119.33,119.2,119.28,1013100.0,93.0177,93.0645,92.9631,93.0255,1013100.0
2011-09-19 13:40:00,119.28,119.39,119.27,119.39,950800.0,93.0255,93.1113,93.0177,93.1113,950800.0
2011-09-19 13:45:00,119.39,119.46,119.34,119.42,1178900.0,93.1113,93.1659,93.0723,93.1347,1178900.0
2011-09-19 13:50:00,119.42,119.45,119.33,119.39,609200.0,93.1347,93.1581,93.0645,93.1113,609200.0
2011-09-19 13:55:00,119.38,119.5,119.38,119.47,820100.0,93.1035,93.1971,93.1035,93.1737,820100.0
2011-09-19 14:00:00,119.47,119.48,119.24,119.26,1024900.0,93.1737,93.1815,92.9943,93.0099,1024900.0
2011-09-19 14:05:00,119.25,119.6,119.22,119.48,2160100.0,93.0021,93.2751,92.9787,93.1815,2160100.0
2011-09-19 14:10:00,119.48,119.71,119.45,119.62,2537800.0,93.1815,93.3609,93.1581,93.2907,2537800.0
2011-09-19 14:15:00,119.63,119.78,119.58,119.69,1457700.0,93.2985,93.4155,93.2595,93.3453,1457700.0
2011-09-19 14:20:00,119.7,119.82,119.63,119.65,1820900.0,93.3531,93.4467,93.2985,93.3141,1820900.0
2011-09-19 14:25:00,119.65,119.71,119.5,119.58,1441500.0,93.3141,93.3609,93.1971,93.2595,1441500.0
2011-09-19 14:30:00,119.59,119.7,119.55,119.6,709200.0,93.2673,93.3531,93.2361,93.2751,709200.0
2011-09-19 14:35:00,119.59,119.85,119.56,119.83,1282000.0,93.2673,93.4701,93.2439,93.4545,1282000.0
2011-09-19 14:40:00,119.83,119.96,119.73,119.82,2991700.0,93.4545,93.5559,93.3765,93.4467,2991700.0
2011-09-19 14:45:00,119.83,119.9,119.71,119.9,1285200.0,93.4545,93.5091,93.3609,93.5091,1285200.0
2011-09-19 14:50:00,119.9,120.05,119.72,119.79,3243800.0,93.5091,93.626,93.3687,93.4233,3243800.0
2011-09-19 14:55:00,119.79,119.81,119.54,119.58,1947500.0,93.4233,93.4389,93.2283,93.2595,1947500.0
2011-09-19 15:00:00,119.58,119.65,119.5,119.54,1595100.0,93.2595,93.3141,93.1971,93.2283,1595100.0
2011-09-19 15:05:00,119.53,119.57,119.39,119.47,1601100.0,93.2205,93.2517,93.1113,93.1737,1601100.0
2011-09-19 15:10:00,119.47,120.04,119.44,119.97,8674600.0,93.1737,93.6182,93.1503,93.5637,8674600.0
2011-09-19 15:15:00,119.98,120.38,119.87,120.12,5758000.0,93.5715,93.8834,93.4857,93.6806,5758000.0
2011-09-19 15:20:00,120.13,120.63,120.12,120.46,6569100.0,93.6884,94.0784,93.6806,93.9458,6569100.0
2011-09-19 15:25:00,120.46,120.55,120.25,120.55,5336700.0,93.9458,94.016,93.782,94.016,5336700.0
2011-09-19 15:30:00,120.55,120.83,120.54,120.69,6277600.0,94.016,94.2344,94.0082,94.1252,6277600.0
2011-09-19 15:35:00,120.69,120.93,120.6,120.8,4080800.0,94.1252,94.3124,94.055,94.211,4080800.0
2011-09-19 15:40:00,120.8,120.86,120.64,120.82,3469600.0,94.211,94.2578,94.0862,94.2266,3469600.0
2011-09-19 15:45:00,120.82,120.84,120.42,120.52,7399400.0,94.2266,94.2422,93.9146,93.9926,7399400.0
2011-09-19 15:50:00,120.52,120.62,120.37,120.47,3925200.0,93.9926,94.0706,93.8756,93.9536,3925200.0
2011-09-19 15:55:00,120.48,120.68,120.24,120.32,8578800.0,93.9614,94.1174,93.7742,93.8366,8578800.0
2011-09-20 09:30:00,120.82,120.98,120.73,120.75,3536400.0,94.2266,94.3513,94.1564,94.172,3536400.0
2011-09-20 09:35:00,120.75,120.75,120.49,120.53,3634700.0,94.172,94.172,93.9692,94.0004,3634700.0
2011-09-20 09:40:00,120.53,120.54,120.25,120.43,3552600.0,94.0004,94.0082,93.782,93.9224,3552600.0
2011-09-20 09:45:00,120.42,120.42,120.12,120.34,3266300.0,93.9146,93.9146,93.6806,93.8522,3266300.0
2011-09-20 09:50:00,120.34,120.35,120.01,120.25,2898000.0,93.8522,93.86,93.5949,93.782,2898000.0
2011-09-20 09:55:00,120.25,120.41,120.13,120.37,2730000.0,93.782,93.9068,93.6884,93.8756,2730000.0
2011-09-20 10:00:00,120.41,120.69,120.33,120.6,3880000.0,93.9068,94.1252,93.8444,94.055,3880000.0
2011-09-20 10:05:00,120.6,120.69,120.31,120.36,2875100.0,94.055,94.1252,93.8288,93.8678,2875100.0
2011-09-20 10:10:00,120.37,120.6,120.18,120.59,2817500.0,93.8756,94.055,93.7274,94.0472,2817500.0
2011-09-20 10:15:00,120.6,120.75,120.49,120.75,2578700.0,94.055,94.172,93.9692,94.172,2578700.0
2011-09-20 10:20:00,120.75,120.91,120.66,120.9,2713700.0,94.172,94.2968,94.1018,94.289,2713700.0
2011-09-20 10:25:00,120.9,121.06,120.83,120.99,2904300.0,94.289,94.4137,94.2344,94.3591,2904300.0
2011-09-20 10:30:00,120.99,121.05,120.9,120.96,1702300.0,94.3591,94.4059,94.289,94.3357,1702300.0
2011-09-20 10:35:00,120.97,121.38,120.96,121.26,3017800.0,94.3435,94.6633,94.3357,94.5697,3017800.0
2011-09-20 10:40:00,121.26,121.51,121.26,121.5,2992200.0,94.5697,94.7647,94.5697,94.7569,2992200.0
2011-09-20 10:45:00,121.51,121.59,121.36,121.51,2421400.0,94.7647,94.8271,94.6477,94.7647,2421400.0
2011-09-20 10:50:00,121.51,121.64,121.43,121.51,3060900.0,94.7647,94.8661,94.7023,94.7647,3060900.0
2011-09-20 10:55:00,121.5,121.61,121.36,121.6,3228400.0,94.7569,94.8427,94.6477,94.8349,3228400.0
2011-09-20 11:00:00,121.61,121.88,121.58,121.84,5004200.0,94.8427,95.0532,94.8193,95.0221,5004200.0
2011-09-20 11:05:00,121.84,121.94,121.75,121.9,3659200.0,95.0221,95.1,94.9519,95.0688,3659200.0
2011-09-20 11:10:00,121.91,121.92,121.74,121.89,2526400.0,95.0766,95.0844,94.9441,95.061,2526400.0
2011-09-20 11:15:00,121.88,121.99,121.76,121.76,2852100.0,95.0532,95.139,94.9597,94.9597,2852100.0
2011-09-20 11:20:00,121.76,121.79,121.63,121.74,2256100.0,94.9597,94.9831,94.8583,94.9441,2256100.0
2011-09-20 11:25:00,121.74,121.84,121.65,121.8,2077900.0,94.9441,95.0221,94.8739,94.9909,2077900.0
2011-09-20 11:30:00,121.8,121.85,121.59,121.74,2533700.0,94.9909,95.0299,94.8271,94.9441,2533700.0
2011-09-20 11:35:00,121.74,121.83,121.65,121.67,1551300.0,94.9441,95.0143,94.8739,94.8895,1551300.0
2011-09-20 11:40:00,121.67,121.75,121.58,121.62,1917600.0,94.8895,94.9519,94.8193,94.8505,1917600.0
2011-09-20 11:45:00,121.63,121.75,121.56,121.74,1486600.0,94.8583,94.9519,94.8037,94.9441,1486600.0
2011-09-20 11:50:00,121.74,121.84,121.73,121.81,1415000.0,94.9441,95.0221,94.9363,94.9987,1415000.0
2011-09-20 11:55:00,121.81,121.95,121.8,121.87,1628400.0,94.9987,95.1078,94.9909,95.0455,1628400.0
2011-09-20 12:00:00,121.87,121.88,121.64,121.66,1724600.0,95.0455,95.0532,94.8661,94.8817,1724600.0
2011-09-20 12:05:00,121.67,121.68,121.43,121.52,2064200.0,94.8895,94.8973,94.7023,94.7725,2064200.0
2011-09-20 12:10:00,121.52,121.55,121.41,121.47,1398100.0,94.7725,94.7959,94.6867,94.7335,1398100.0
2011-09-20 12:15:00,121.47,121.6,121.45,121.51,978400.0,94.7335,94.8349,94.7179,94.7647,978400.0
2011-09-20 12:20:00,121.51,121.68,121.5,121.64,1058800.0,94.7647,94.8973,94.7569,94.8661,1058800.0
2011-09-20 12:25:00,121.65,121.71,121.62,121.64,1147600.0,94.8739,94.9207,94.8505,94.8661,1147600.0
2011-09-20 12:30:00,121.64,121.7,121.56,121.69,708300.0,94.8661,94.9129,94.8037,94.9051,708300.0
2011-09-20 12:35:00,121.69,121.69,121.41,121.46,1442000.0,94.9051,94.9051,94.6867,94.7257,1442000.0
2011-09-20 12:40:00,121.47,121.5,121.32,121.4,1844400.0,94.7335,94.7569,94.6165,94.6789,1844400.0
2011-09-20 12:45:00,121.4,121.51,121.38,121.51,965600.0,94.6789,94.7647,94.6633,94.7647,965600.0
2011-09-20 12:50:00,121.51,121.78,121.5,121.75,1890500.0,94.7647,94.9753,94.7569,94.9519,1890500.0
2011-09-20 12:55:00,121.74,121.82,121.68,121.69,943900.0,94.9441,95.0065,94.8973,94.9051,943900.0
2011-09-20 13:00:00,121.68,121.84,121.68,121.83,716900.0,94.8973,95.0221,94.8973,95.0143,716900.0
2011-09-20 13:05:00,121.83,121.83,121.68,121.74,660600.0,95.0143,95.0143,94.8973,94.9441,660600.0
2011-09-20 13:10:00,121.73,121.92,121.72,121.92,1576000.0,94.9363,95.0844,94.9285,95.0844,1576000.0
2011-09-20 13:15:00,121.91,121.93,121.73,121.78,1193000.0,95.0766,95.0922,94.9363,94.9753,1193000.0
2011-09-20 13:20:00,121.78,121.8,121.64,121.73,1536500.0,94.9753,94.9909,94.8661,94.9363,1536500.0
2011-09-20 13:25:00,121.74,121.82,121.62,121.8,1150700.0,94.9441,95.0065,94.8505,94.9909,1150700.0
2011-09-20 13:30:00,121.81,121.82,121.71,121.74,916900.0,94.9987,95.0065,94.9207,94.9441,916900.0
2011-09-20 13:35:00,121.73,121.84,121.67,121.67,911500.0,94.9363,95.0221,94.8895,94.8895,911500.0
2011-09-20 13:40:00,121.66,121.67,121.51,121.52,1689600.0,94.8817,94.8895,94.7647,94.7725,1689600.0
2011-09-20 13:45:00,121.51,121.64,121.45,121.64,1573200.0,94.7647,94.8661,94.7179,94.8661,1573200.0
2011-09-20 13:50:00,121.64,121.66,121.53,121.59,1133200.0,94.8661,94.8817,94.7803,94.8271,1133200.0
2011-09-20 13:55:00,121.59,121.66,121.51,121.55,879300.0,94.8271,94.8817,94.7647,94.7959,879300.0
2011-09-20 14:00:00,121.58,121.59,121.41,121.48,1521500.0,94.8193,94.8271,94.6867,94.7413,1521500.0
2011-09-20 14:05:00,121.48,121.8,121.45,121.79,2365000.0,94.7413,94.9909,94.7179,94.9831,2365000.0
2011-09-20 14:10:00,121.78,121.87,121.77,121.8,2324600.0,94.9753,95.0455,94.9675,94.9909,2324600.0
2011-09-20 14:15:00,121.78,121.86,121.74,121.77,965900.0,94.9753,95.0377,94.9441,94.9675,965900.0
2011-09-20 14:20:00,121.77,121.79,121.6,121.66,1106200.0,94.9675,94.9831,94.8349,94.8817,1106200.0
2011-09-20 14:25:00,121.66,121.74,121.62,121.7,668700.0,94.8817,94.9441,94.8505,94.9129,668700.0
2011-09-20 14:30:00,121.7,121.8,121.41,121.47,1867100.0,94.9129,94.9909,94.6867,94.7335,1867100.0
2011-09-20 14:35:00,121.46,121.47,121.33,121.41,1944700.0,94.7257,94.7335,94.6243,94.6867,1944700.0
2011-09-20 14:40:00,121.41,121.43,121.14,121.24,3140700.0,94.6867,94.7023,94.4761,94.5541,3140700.0
2011-09-20 14:45:00,121.24,121.31,121.14,121.25,2219900.0,94.5541,94.6087,94.4761,94.5619,2219900.0
2011-09-20 14:50:00,121.25,121.33,121.15,121.32,2313200.0,94.5619,94.6243,94.4839,94.6165,2313200.0
2011-09-20 14:55:00,121.32,121.38,121.23,121.23,1362000.0,94.6165,94.6633,94.5463,94.5463,1362000.0
2011-09-20 15:00:00,121.24,121.38,120.98,120.98,3449400.0,94.5541,94.6633,94.3513,94.3513,3449400.0
2011-09-20 15:05:00,120.98,121.0,120.7,120.71,4071000.0,94.3513,94.3669,94.133,94.1408,4071000.0
2011-09-20 15:10:00,120.71,120.97,120.71,120.8,3474000.0,94.1408,94.3435,94.1408,94.211,3474000.0
2011-09-20 15:15:00,120.8,120.88,120.61,120.66,2454700.0,94.211,94.2734,94.0628,94.1018,2454700.0
2011-09-20 15:20:00,120.66,120.69,120.49,120.5,2788800.0,94.1018,94.1252,93.9692,93.977,2788800.0
2011-09-20 15:25:00,120.49,120.63,120.41,120.49,3727000.0,93.9692,94.0784,93.9068,93.9692,3727000.0
2011-09-20 15:30:00,120.49,120.68,120.43,120.66,3319300.0,93.9692,94.1174,93.9224,94.1018,3319300.0
2011-09-20 15:35:00,120.66,120.76,120.54,120.72,2202700.0,94.1018,94.1798,94.0082,94.1486,2202700.0
2011-09-20 15:40:00,120.71,120.74,120.36,120.39,4325100.0,94.1408,94.1642,93.8678,93.8912,4325100.0
2011-09-20 15:45:00,120.39,120.39,120.13,120.27,6710500.0,93.8912,93.8912,93.6884,93.7976,6710500.0
2011-09-20 15:50:00,120.27,120.38,120.1,120.33,4909100.0,93.7976,93.8834,93.665,93.8444,4909100.0
2011-09-20 15:55:00,120.34,120.38,120.1,120.17,10658800.0,93.8522,93.8834,93.665,93.7196,10658800.0
2011-09-21 09:30:00,120.23,120.4,120.03,120.38,4390600.0,93.7664,93.899,93.6104,93.8834,4390600.0
2011-09-21 09:35:00,120.37,120.57,120.31,120.43,3126400.0,93.8756,94.0316,93.8288,93.9224,3126400.0
2011-09-21 09:40:00,120.44,120.46,120.0,120.08,2386800.0,93.9302,93.9458,93.5871,93.6494,2386800.0
2011-09-21 09:45:00,120.08,120.39,120.01,120.12,2292300.0,93.6494,93.8912,93.5949,93.6806,2292300.0
2011-09-21 09:50:00,120.12,120.28,119.94,120.28,2424200.0,93.6806,93.8054,93.5403,93.8054,2424200.0
2011-09-21 09:55:00,120.28,120.46,120.13,120.39,1855100.0,93.8054,93.9458,93.6884,93.8912,1855100.0
2011-09-21 10:00:00,120.38,120.6,120.19,120.29,4022000.0,93.8834,94.055,93.7352,93.8132,4022000.0
2011-09-21 10:05:00,120.29,120.46,120.11,120.13,1623700.0,93.8132,93.9458,93.6728,93.6884,1623700.0
2011-09-21 10:10:00,120.15,120.23,119.94,120.05,2278800.0,93.704,93.7664,93.5403,93.626,2278800.0
2011-09-21 10:15:00,120.05,120.21,119.94,120.08,2347200.0,93.626,93.7508,93.5403,93.6494,2347200.0
2011-09-21 10:20:00,120.09,120.17,119.88,120.06,2182900.0,93.6572,93.7196,93.4935,93.6338,2182900.0
2011-09-21 10:25:00,120.05,120.1,119.86,119.93,1452000.0,93.626,93.665,93.4779,93.5325,1452000.0
2011-09-21 10:30:00,119.93,120.06,119.78,119.86,2236100.0,93.5325,93.6338,93.4155,93.4779,2236100.0
2011-09-21 10:35:00,119.85,119.86,119.57,119.68,3451800.0,93.4701,93.4779,93.2517,93.3375,3451800.0
2011-09-21 10:40:00,119.68,119.84,119.58,119.81,2631900.0,93.3375,93.4623,93.2595,93.4389,2631900.0
2011-09-21 10:45:00,119.82,119.88,119.51,119.53,1922700.0,93.4467,93.4935,93.2049,93.2205,1922700.0
2011-09-21 10:50:00,119.52,119.54,119.3,119.32,2544600.0,93.2127,93.2283,93.0411,93.0567,2544600.0
2011-09-21 10:55:00,119.31,119.49,119.25,119.49,2529700.0,93.0489,93.1893,93.0021,93.1893,2529700.0
2011-09-21 11:00:00,119.48,119.67,119.38,119.52,2630800.0,93.1815,93.3297,93.1035,93.2127,2630800.0
2011-09-21 11:05:00,119.52,119.6,119.4,119.45,1456200.0,93.2127,93.2751,93.1191,93.1581,1456200.0
2011-09-21 11:10:00,119.45,119.67,119.39,119.55,1569900.0,93.1581,93.3297,93.1113,93.2361,1569900.0
2011-09-21 11:15:00,119.55,119.57,119.34,119.44,2219500.0,93.2361,93.2517,93.0723,93.1503,2219500.0
2011-09-21 11:20:00,119.43,119.46,119.23,119.3,2215600.0,93.1425,93.1659,92.9865,93.0411,2215600.0
2011-09-21 11:25:00,119.31,119.55,119.25,119.48,1738700.0,93.0489,93.2361,93.0021,93.1815,1738700.0
2011-09-21 11:30:00,119.48,119.63,119.48,119.58,1797500.0,93.1815,93.2985,93.1815,93.2595,1797500.0
2011-09-21 11:35:00,119.58,119.82,119.57,119.74,2328300.0,93.2595,93.4467,93.2517,93.3843,2328300.0
2011-09-21 11:40:00,119.74,119.82,119.66,119.66,2379700.0,93.3843,93.4467,93.3219,93.3219,2379700.0
2011-09-21 11:45:00,119.65,119.85,119.65,119.76,1037900.0,93.3141,93.4701,93.3141,93.3999,1037900.0
2011-09-21 11:50:00,119.75,119.79,119.68,119.74,559000.0,93.3921,93.4233,93.3375,93.3843,559000.0
2011-09-21 11:55:00,119.74,119.76,119.58,119.66,1447600.0,93.3843,93.3999,93.2595,93.3219,1447600.0
2011-09-21 12:00:00,119.66,119.78,119.64,119.77,979300.0,93.3219,93.4155,93.3063,93.4077,979300.0
2011-09-21 12:05:00,119.77,119.78,119.55,119.56,806000.0,93.4077,93.4155,93.2361,93.2439,806000.0
2011-09-21 12:10:00,119.55,119.62,119.5,119.57,990300.0,93.2361,93.2907,93.1971,93.2517,990300.0
2011-09-21 12:15:00,119.58,119.74,119.57,119.68,947900.0,93.2595,93.3843,93.2517,93.3375,947900.0
2011-09-21 12:20:00,119.68,119.71,119.57,119.69,1234800.0,93.3375,93.3609,93.2517,93.3453,1234800.0
2011-09-21 12:25:00,119.68,119.69,119.14,119.24,7819400.0,93.3375,93.3453,92.9163,92.9943,7819400.0
2011-09-21 12:30:00,119.25,119.42,119.21,119.33,3939200.0,93.0021,93.1347,92.9709,93.0645,3939200.0
2011-09-21 12:35:00,119.33,119.72,119.32,119.57,2118800.0,93.0645,93.3687,93.0567,93.2517,2118800.0
2011-09-21 12:40:00,119.58,119.71,119.52,119.68,1415600.0,93.2595,93.3609,93.2127,93.3375,1415600.0
2011-09-21 12:45:00,119.67,119.67,119.23,119.24,3403400.0,93.3297,93.3297,92.9865,92.9943,3403400.0
2011-09-21 12:50:00,119.24,119.31,119.05,119.21,2842700.0,92.9943,93.0489,92.8462,92.9709,2842700.0
2011-09-21 12:55:00,119.22,119.38,119.13,119.37,2388400.0,92.9787,93.1035,92.9085,93.0957,2388400.0
2011-09-21 13:00:00,119.37,119.51,119.22,119.35,2229200.0,93.0957,93.2049,92.9787,93.0801,2229200.0
2011-09-21 13:05:00,119.35,119.65,119.3,119.53,1528800.0,93.0801,93.3141,93.0411,93.2205,1528800.0
2011-09-21 13:10:00,119.54,119.6,119.39,119.5,1143500.0,93.2283,93.2751,93.1113,93.1971,1143500.0
2011-09-21 13:15:00,119.49,119.61,119.33,119.42,912300.0,93.1893,93.2829,93.0645,93.1347,912300.0
2011-09-21 13:20:00,119.39,119.57,119.35,119.54,1230100.0,93.1113,93.2517,93.0801,93.2283,1230100.0
2011-09-21 13:25:00,119.54,119.63,119.48,119.56,1220300.0,93.2283,93.2985,93.1815,93.2439,1220300.0
2011-09-21 13:30:00,119.55,119.65,119.41,119.48,821700.0,93.2361,93.3141,93.1269,93.1815,821700.0
2011-09-21 13:35:00,119.48,119.55,119.37,119.47,693200.0,93.1815,93.2361,93.0957,93.1737,693200.0
2011-09-21 13:40:00,119.48,119.6,119.47,119.49,970200.0,93.1815,93.2751,93.1737,93.1893,970200.0
2011-09-21 13:45:00,119.5,119.57,119.43,119.44,605500.0,93.1971,93.2517,93.1425,93.1503,605500.0
2011-09-21 13:50:00,119.44,119.51,119.42,119.47,532700.0,93.1503,93.2049,93.1347,93.1737,532700.0
2011-09-21 13:55:00,119.47,119.49,119.4,119.44,472100.0,93.1737,93.1893,93.1191,93.1503,472100.0
2011-09-21 14:00:00,119.42,119.54,119.36,119.53,1369200.0,93.1347,93.2283,93.0879,93.2205,1369200.0
2011-09-21 14:05:00,119.54,119.63,119.46,119.56,1496300.0,93.2283,93.2985,93.1659,93.2439,1496300.0
2011-09-21 14:10:00,119.57,119.66,119.46,119.64,1611600.0,93.2517,93.3219,93.1659,93.3063,1611600.0
2011-09-21 14:15:00,119.62,119.75,119.58,119.71,820500.0,93.2907,93.3921,93.2595,93.3609,820500.0
2011-09-21 14:20:00,119.71,120.17,119.07,119.31,8513600.0,93.3609,93.7196,92.8618,93.0489,8513600.0
2011-09-21 14:25:00,119.3,119.53,118.76,119.45,17410000.0,93.0411,93.2205,92.62,93.1581,17410000.0
2011-09-21 14:30:00,119.46,119.64,119.14,119.15,8960800.0,93.1659,93.3063,92.9163,92.9241,8960800.0
2011-09-21 14:35:00,119.15,119.17,118.19,118.61,14153700.0,92.9241,92.9397,92.1754,92.503,14153700.0
2011-09-21 14:40:00,118.62,118.73,118.27,118.51,6530700.0,92.5108,92.5966,92.2378,92.425,6530700.0
2011-09-21 14:45:00,118.52,118.96,118.46,118.93,5163700.0,92.4328,92.776,92.386,92.7526,5163700.0
2011-09-21 14:50:00,118.92,119.06,118.79,118.89,5290100.0,92.7448,92.854,92.6434,92.7214,5290100.0
2011-09-21 14:55:00,118.89,118.92,118.61,118.64,2907600.0,92.7214,92.7448,92.503,92.5264,2907600.0
2011-09-21 15:00:00,118.64,119.07,118.5,119.06,4328500.0,92.5264,92.8618,92.4172,92.854,4328500.0
2011-09-21 15:05:00,119.07,119.2,118.82,119.02,4631000.0,92.8618,92.9631,92.6668,92.8228,4631000.0
2011-09-21 15:10:00,119.03,119.32,118.96,119.04,5161900.0,92.8306,93.0567,92.776,92.8384,5161900.0
2011-09-21 15:15:00,119.03,119.16,118.82,118.97,3180300.0,92.8306,92.9319,92.6668,92.7838,3180300.0
2011-09-21 15:20:00,118.97,119.1,118.45,118.63,4493900.0,92.7838,92.8851,92.3782,92.5186,4493900.0
2011-09-21 15:25:00,118.64,118.66,118.37,118.49,4847900.0,92.5264,92.542,92.3158,92.4094,4847900.0
2011-09-21 15:30:00,118.49,118.6,118.03,118.06,6906000.0,92.4094,92.4952,92.0507,92.0741,6906000.0
2011-09-21 15:35:00,118.06,118.11,117.52,117.59,8641100.0,92.0741,92.1131,91.6529,91.7075,8641100.0
2011-09-21 15:40:00,117.59,117.66,117.37,117.59,7754000.0,91.7075,91.7621,91.5359,91.7075,7754000.0
2011-09-21 15:45:00,117.59,117.74,117.39,117.4,8068100.0,91.7075,91.8245,91.5515,91.5593,8068100.0
2011-09-21 15:50:00,117.4,117.42,117.03,117.11,10592400.0,91.5593,91.5749,91.2708,91.3332,10592400.0
2011-09-21 15:55:00,117.09,117.12,116.5,116.51,14175900.0,91.3176,91.341,90.8574,90.8652,14175900.0
2011-09-22 09:30:00,113.24,113.49,113.24,113.31,10089700.0,88.315,88.51,88.315,88.3696,10089700.0
2011-09-22 09:35:00,113.29,113.75,113.26,113.73,7007900.0,88.354,88.7127,88.3306,88.6971,7007900.0
2011-09-22 09:40:00,113.73,113.89,113.37,113.4,8809900.0,88.6971,88.8219,88.4164,88.4398,8809900.0
2011-09-22 09:45:00,113.4,113.4,112.94,112.98,7333100.0,88.4398,88.4398,88.081,88.1122,7333100.0
2011-09-22 09:50:00,112.99,113.27,112.84,113.13,7824200.0,88.12,88.3384,88.003,88.2292,7824200.0
2011-09-22 09:55:00,113.13,113.16,112.67,112.73,5536600.0,88.2292,88.2526,87.8704,87.9172,5536600.0
2011-09-22 10:00:00,112.75,113.25,112.7,113.24,8031600.0,87.9328,88.3228,87.8938,88.315,8031600.0
2011-09-22 10:05:00,113.24,113.59,113.1,113.56,6300400.0,88.315,88.5879,88.2058,88.5645,6300400.0
2011-09-22 10:10:00,113.55,113.75,113.42,113.55,6521800.0,88.5567,88.7127,88.4554,88.5567,6521800.0
2011-09-22 10:15:00,113.55,113.79,113.34,113.79,5947000.0,88.5567,88.7439,88.393,88.7439,5947000.0
2011-09-22 10:20:00,113.79,114.21,113.76,113.83,8710200.0,88.7439,89.0715,88.7205,88.7751,8710200.0
2011-09-22 10:25:00,113.84,113.86,113.53,113.65,4883800.0,88.7829,88.7985,88.5412,88.6347,4883800.0
2011-09-22 10:30:00,113.65,114.04,113.45,113.88,5949100.0,88.6347,88.9389,88.4788,88.8141,5949100.0
2011-09-22 10:35:00,113.89,113.99,113.56,113.57,3922300.0,88.8219,88.8999,88.5645,88.5723,3922300.0
2011-09-22 10:40:00,113.58,113.98,113.51,113.98,3763400.0,88.5801,88.8921,88.5256,88.8921,3763400.0
2011-09-22 10:45:00,113.98,114.09,113.78,113.98,3841900.0,88.8921,88.9779,88.7361,88.8921,3841900.0
2011-09-22 10:50:00,113.98,114.0,113.38,113.47,5602500.0,88.8921,88.9077,88.4242,88.4944,5602500.0
2011-09-22 10:55:00,113.47,113.73,113.25,113.3,3729000.0,88.4944,88.6971,88.3228,88.3618,3729000.0
2011-09-22 11:00:00,113.31,113.55,113.25,113.3,3908700.0,88.3696,88.5567,88.3228,88.3618,3908700.0
2011-09-22 11:05:00,113.29,113.41,113.09,113.11,3651100.0,88.354,88.4476,88.198,88.2136,3651100.0
2011-09-22 11:10:00,113.11,113.38,113.03,113.08,5129200.0,88.2136,88.4242,88.1512,88.1902,5129200.0
2011-09-22 11:15:00,113.07,113.23,112.93,113.23,3281300.0,88.1824,88.3072,88.0732,88.3072,3281300.0
2011-09-22 11:20:00,113.23,113.34,113.06,113.26,2432500.0,88.3072,88.393,88.1746,88.3306,2432500.0
2011-09-22 11:25:00,113.26,113.28,112.9,113.04,3954500.0,88.3306,88.3462,88.0498,88.159,3954500.0
2011-09-22 11:30:00,113.03,113.42,113.0,113.34,3801900.0,88.1512,88.4554,88.1278,88.393,3801900.0
2011-09-22 11:35:00,113.34,113.51,113.24,113.36,2719000.0,88.393,88.5256,88.315,88.4086,2719000.0
2011-09-22 11:40:00,113.35,113.36,113.05,113.35,2105400.0,88.4008,88.4086,88.1668,88.4008,2105400.0
2011-09-22 11:45:00,113.35,113.41,113.1,113.12,2538800.0,88.4008,88.4476,88.2058,88.2214,2538800.0
2011-09-22 11:50:00,113.11,113.27,112.92,112.95,3759400.0,88.2136,88.3384,88.0654,88.0888,3759400.0
2011-09-22 11:55:00,112.95,113.09,112.77,112.77,3183900.0,88.0888,88.198,87.9484,87.9484,3183900.0
2011-09-22 12:00:00,112.77,112.92,112.5,112.56,4340900.0,87.9484,88.0654,87.7379,87.7847,4340900.0
2011-09-22 12:05:00,112.56,112.76,112.39,112.57,5803000.0,87.7847,87.9406,87.6521,87.7925,5803000.0
2011-09-22 12:10:00,112.58,112.78,112.52,112.61,2690600.0,87.8003,87.9562,87.7535,87.8236,2690600.0
2011-09-22 12:15:00,112.61,112.66,112.38,112.58,3126800.0,87.8236,87.8626,87.6443,87.8003,3126800.0
2011-09-22 12:20:00,112.59,112.7,112.37,112.63,3025100.0,87.8081,87.8938,87.6365,87.8392,3025100.0
2011-09-22 12:25:00,112.63,112.9,112.56,112.7,3606800.0,87.8392,88.0498,87.7847,87.8938,3606800.0
2011-09-22 12:30:00,112.7,112.87,112.69,112.74,2259400.0,87.8938,88.0264,87.886,87.925,2259400.0
2011-09-22 12:35:00,112.74,112.97,112.68,112.94,2626900.0,87.925,88.1044,87.8782,88.081,2626900.0
2011-09-22 12:40:00,112.94,113.11,112.92,112.99,2208200.0,88.081,88.2136,88.0654,88.12,2208200.0
2011-09-22 12:45:00,112.98,113.25,112.63,113.25,3485800.0,88.1122,88.3228,87.8392,88.3228,3485800.0
2011-09-22 12:50:00,113.25,113.4,113.18,113.31,2684600.0,88.3228,88.4398,88.2682,88.3696,2684600.0
2011-09-22 12:55:00,113.31,113.44,113.25,113.36,2123300.0,88.3696,88.471,88.3228,88.4086,2123300.0
2011-09-22 13:00:00,113.36,113.42,113.13,113.16,2009800.0,88.4086,88.4554,88.2292,88.2526,2009800.0
2011-09-22 13:05:00,113.16,113.22,112.84,112.86,3126300.0,88.2526,88.2994,88.003,88.0186,3126300.0
2011-09-22 13:10:00,112.85,113.0,112.83,112.9,1655500.0,88.0108,88.1278,87.9952,88.0498,1655500.0
2011-09-22 13:15:00,112.89,112.9,112.76,112.82,1249700.0,88.042,88.0498,87.9406,87.9874,1249700.0
2011-09-22 13:20:00,112.82,112.83,112.5,112.52,3815400.0,87.9874,87.9952,87.7379,87.7535,3815400.0
2011-09-22 13:25:00,112.5,112.83,112.4,112.6,4774700.0,87.7379,87.9952,87.6599,87.8159,4774700.0
2011-09-22 13:30:00,112.61,112.77,112.46,112.67,2955100.0,87.8236,87.9484,87.7067,87.8704,2955100.0
2011-09-22 13:35:00,112.66,112.67,112.33,112.52,4009600.0,87.8626,87.8704,87.6053,87.7535,4009600.0
2011-09-22 13:40:00,112.52,112.8,112.43,112.54,3671500.0,87.7535,87.9718,87.6833,87.7691,3671500.0
2011-09-22 13:45:00,112.55,112.58,112.28,112.41,3201100.0,87.7769,87.8003,87.5663,87.6677,3201100.0
2011-09-22 13:50:00,112.41,112.52,112.2,112.24,3187400.0,87.6677,87.7535,87.5039,87.5351,3187400.0
2011-09-22 13:55:00,112.24,112.32,111.8,111.82,5057400.0,87.5351,87.5975,87.1919,87.2075,5057400.0
2011-09-22 14:00:00,111.82,112.01,111.67,111.84,5081900.0,87.2075,87.3557,87.0906,87.2231,5081900.0
2011-09-22 14:05:00,111.84,112.16,111.76,112.05,5030200.0,87.2231,87.4727,87.1607,87.3869,5030200.0
2011-09-22 14:10:00,112.05,112.26,111.91,112.19,4552200.0,87.3869,87.5507,87.2777,87.4961,4552200.0
2011-09-22 14:15:00,112.18,112.21,111.78,111.95,4227000.0,87.4883,87.5117,87.1763,87.3089,4227000.0
2011-09-22 14:20:00,111.95,113.29,111.94,112.84,14088700.0,87.3089,88.354,87.3011,88.003,14088700.0
2011-09-22 14:25:00,112.85,113.24,112.48,112.82,10786300.0,88.0108,88.315,87.7223,87.9874,10786300.0
2011-09-22 14:30:00,112.81,112.91,112.24,112.4,6264200.0,87.9796,88.0576,87.5351,87.6599,6264200.0
2011-09-22 14:35:00,112.4,112.66,112.11,112.24,4096100.0,87.6599,87.8626,87.4337,87.5351,4096100.0
2011-09-22 14:40:00,112.24,112.82,112.12,112.65,6118700.0,87.5351,87.9874,87.4415,87.8548,6118700.0
2011-09-22 14:45:00,112.65,112.84,112.48,112.52,3601300.0,87.8548,88.003,87.7223,87.7535,3601300.0
2011-09-22 14:50:00,112.52,112.62,112.33,112.49,3037300.0,87.7535,87.8314,87.6053,87.7301,3037300.0
2011-09-22 14:55:00,112.5,112.54,112.0,112.01,3495900.0,87.7379,87.7691,87.3479,87.3557,3495900.0
2011-09-22 15:00:00,112.01,112.04,111.77,111.82,4030800.0,87.3557,87.3791,87.1685,87.2075,4030800.0
2011-09-22 15:05:00,111.81,112.09,111.67,112.09,3976000.0,87.1997,87.4181,87.0906,87.4181,3976000.0
2011-09-22 15:10:00,112.09,112.25,111.93,111.97,4064200.0,87.4181,87.5429,87.2933,87.3245,4064200.0
2011-09-22 15:15:00,111.96,112.18,111.89,111.95,3193800.0,87.3167,87.4883,87.2621,87.3089,3193800.0
2011-09-22 15:20:00,111.95,111.96,111.3,111.36,9860700.0,87.3089,87.3167,86.802,86.8488,9860700.0
2011-09-22 15:25:00,111.37,111.8,111.33,111.79,7223000.0,86.8566,87.1919,86.8254,87.1841,7223000.0
2011-09-22 15:30:00,111.79,112.31,111.69,112.02,10618100.0,87.1841,87.5897,87.1061,87.3635,10618100.0
2011-09-22 15:35:00,112.01,112.5,111.67,112.49,7954900.0,87.3557,87.7379,87.0906,87.7301,7954900.0
2011-09-22 15:40:00,112.49,112.73,112.13,112.27,8991300.0,87.7301,87.9172,87.4493,87.5585,8991300.0
2011-09-22 15:45:00,112.25,113.24,112.12,113.01,14942700.0,87.5429,88.315,87.4415,88.1356,14942700.0
2011-09-22 15:50:00,113.0,113.02,112.54,112.67,9478200.0,88.1278,88.1434,87.7691,87.8704,9478200.0
2011-09-22 15:55:00,112.67,113.4,112.63,112.9,15411000.0,87.8704,88.4398,87.8392,88.0498,15411000.0
2011-09-23 09:30:00,112.12,112.72,112.02,112.69,7516700.0,87.4415,87.9094,87.3635,87.886,7516700.0
2011-09-23 09:35:00,112.69,112.85,112.33,112.46,7141900.0,87.886,88.0108,87.6053,87.7067,7141900.0
2011-09-23 09:40:00,112.46,112.84,112.22,112.73,5884200.0,87.7067,88.003,87.5195,87.9172,5884200.0
2011-09-23 09:45:00,112.73,113.15,112.69,112.8,6665900.0,87.9172,88.2448,87.886,87.9718,6665900.0
2011-09-23 09:50:00,112.81,113.38,112.61,113.3,4961300.0,87.9796,88.4242,87.8236,88.3618,4961300.0
2011-09-23 09:55:00,113.31,113.47,113.07,113.1,5181700.0,88.3696,88.4944,88.1824,88.2058,5181700.0
2011-09-23 10:00:00,113.1,113.29,112.77,112.84,4061500.0,88.2058,88.354,87.9484,88.003,4061500.0
2011-09-23 10:05:00,112.85,112.99,112.62,112.95,4690600.0,88.0108,88.12,87.8314,88.0888,4690600.0
2011-09-23 10:10:00,112.96,113.11,112.52,112.65,3685900.0,88.0966,88.2136,87.7535,87.8548,3685900.0
2011-09-23 10:15:00,112.65,112.84,112.39,112.42,3590700.0,87.8548,88.003,87.6521,87.6755,3590700.0
2011-09-23 10:20:00,112.43,112.9,112.12,112.44,4333100.0,87.6833,88.0498,87.4415,87.6911,4333100.0
2011-09-23 10:25:00,112.44,112.8,112.42,112.77,3510100.0,87.6911,87.9718,87.6755,87.9484,3510100.0
2011-09-23 10:30:00,112.78,113.09,112.76,112.85,3638400.0,87.9562,88.198,87.9406,88.0108,3638400.0
2011-09-23 10:35:00,112.86,113.11,112.85,113.04,3731100.0,88.0186,88.2136,88.0108,88.159,3731100.0
2011-09-23 10:40:00,113.04,113.05,112.67,112.92,3850200.0,88.159,88.1668,87.8704,88.0654,3850200.0
2011-09-23 10:45:00,112.93,113.55,112.89,113.53,5802800.0,88.0732,88.5567,88.042,88.5412,5802800.0
2011-09-23 10:50:00,113.53,113.6,113.42,113.52,3572900.0,88.5412,88.5957,88.4554,88.5334,3572900.0
2011-09-23 10:55:00,113.52,113.66,113.34,113.51,3602400.0,88.5334,88.6425,88.393,88.5256,3602400.0
2011-09-23 11:00:00,113.52,113.52,113.21,113.27,3195200.0,88.5334,88.5334,88.2916,88.3384,3195200.0
2011-09-23 11:05:00,113.25,113.78,113.25,113.78,4280800.0,88.3228,88.7361,88.3228,88.7361,4280800.0
2011-09-23 11:10:00,113.78,113.85,113.51,113.53,3459100.0,88.7361,88.7907,88.5256,88.5412,3459100.0
2011-09-23 11:15:00,113.52,113.83,113.44,113.74,3734400.0,88.5334,88.7751,88.471,88.7049,3734400.0
2011-09-23 11:20:00,113.74,114.03,113.74,113.92,3204200.0,88.7049,88.9311,88.7049,88.8453,3204200.0
2011-09-23 11:25:00,113.92,113.98,113.62,113.79,2531900.0,88.8453,88.8921,88.6113,88.7439,2531900.0
2011-09-23 11:30:00,113.8,113.83,113.56,113.65,2212500.0,88.7517,88.7751,88.5645,88.6347,2212500.0
2011-09-23 11:35:00,113.65,113.66,113.31,113.42,2232300.0,88.6347,88.6425,88.3696,88.4554,2232300.0
2011-09-23 11:40:00,113.42,113.54,113.27,113.28,1942400.0,88.4554,88.5489,88.3384,88.3462,1942400.0
2011-09-23 11:45:00,113.28,113.42,113.24,113.24,1737500.0,88.3462,88.4554,88.315,88.315,1737500.0
2011-09-23 11:50:00,113.24,113.3,113.14,113.23,2136400.0,88.315,88.3618,88.237,88.3072,2136400.0
2011-09-23 11:55:00,113.24,113.48,113.1,113.47,2256200.0,88.315,88.5022,88.2058,88.4944,2256200.0
2011-09-23 12:00:00,113.46,113.5,113.19,113.29,1674900.0,88.4866,88.5178,88.276,88.354,1674900.0
2011-09-23 12:05:00,113.3,113.58,113.3,113.55,1369700.0,88.3618,88.5801,88.3618,88.5567,1369700.0
2011-09-23 12:10:00,113.55,113.57,113.43,113.47,1133400.0,88.5567,88.5723,88.4632,88.4944,1133400.0
2011-09-23 12:15:00,113.48,113.78,113.47,113.75,1782100.0,88.5022,88.7361,88.4944,88.7127,1782100.0
2011-09-23 12:20:00,113.75,113.75,113.48,113.48,990300.0,88.7127,88.7127,88.5022,88.5022,990300.0
2011-09-23 12:25:00,113.48,113.58,113.19,113.34,1929100.0,88.5022,88.5801,88.276,88.393,1929100.0
2011-09-23 12:30:00,113.34,113.49,113.28,113.45,1191900.0,88.393,88.51,88.3462,88.4788,1191900.0
2011-09-23 12:35:00,113.45,113.48,113.21,113.28,1305800.0,88.4788,88.5022,88.2916,88.3462,1305800.0
2011-09-23 12:40:00,113.28,113.29,112.87,112.95,3501700.0,88.3462,88.354,88.0264,88.0888,3501700.0
2011-09-23 12:45:00,112.95,113.65,112.9,113.19,7311400.0,88.0888,88.6347,88.0498,88.276,7311400.0
2011-09-23 12:50:00,113.24,113.72,113.17,113.42,4464800.0,88.315,88.6893,88.2604,88.4554,4464800.0
2011-09-23 12:55:00,113.43,113.46,113.06,113.13,2314700.0,88.4632,88.4866,88.1746,88.2292,2314700.0
2011-09-23 13:00:00,113.13,113.33,113.01,113.18,2360200.0,88.2292,88.3852,88.1356,88.2682,2360200.0
2011-09-23 13:05:00,113.18,113.2,112.8,112.88,3979100.0,88.2682,88.2838,87.9718,88.0342,3979100.0
2011-09-23 13:10:00,112.88,113.29,112.84,113.11,2771500.0,88.0342,88.354,88.003,88.2136,2771500.0
2011-09-23 13:15:00,113.1,113.19,112.97,113.01,1637400.0,88.2058,88.276,88.1044,88.1356,1637400.0
2011-09-23 13:20:00,113.01,113.1,112.92,113.03,911700.0,88.1356,88.2058,88.0654,88.1512,911700.0
2011-09-23 13:25:00,113.04,113.27,113.01,113.08,1181400.0,88.159,88.3384,88.1356,88.1902,1181400.0
2011-09-23 13:30:00,113.08,113.66,113.0,113.22,5734400.0,88.1902,88.6425,88.1278,88.2994,5734400.0
2011-09-23 13:35:00,113.23,113.48,113.2,113.33,1625800.0,88.3072,88.5022,88.2838,88.3852,1625800.0
2011-09-23 13:40:00,113.33,113.82,113.25,113.76,2695700.0,88.3852,88.7673,88.3228,88.7205,2695700.0
2011-09-23 13:45:00,113.76,113.9,113.59,113.88,3088000.0,88.7205,88.8297,88.5879,88.8141,3088000.0
2011-09-23 13:50:00,113.88,114.0,113.7,113.78,2633700.0,88.8141,88.9077,88.6737,88.7361,2633700.0
2011-09-23 13:55:00,113.78,114.01,113.77,113.95,2184800.0,88.7361,88.9155,88.7283,88.8687,2184800.0
2011-09-23 14:00:00,113.95,114.16,113.94,113.99,3673400.0,88.8687,89.0325,88.8609,88.8999,3673400.0
2011-09-23 14:05:00,113.99,114.0,113.76,113.81,2348800.0,88.8999,88.9077,88.7205,88.7595,2348800.0
2011-09-23 14:10:00,113.81,113.82,113.48,113.49,2177000.0,88.7595,88.7673,88.5022,88.51,2177000.0
2011-09-23 14:15:00,113.5,113.68,113.47,113.57,1630100.0,88.5178,88.6581,88.4944,88.5723,1630100.0
2011-09-23 14:20:00,113.58,113.61,113.26,113.27,2465300.0,88.5801,88.6035,88.3306,88.3384,2465300.0
2011-09-23 14:25:00,113.27,113.31,113.11,113.2,2539400.0,88.3384,88.3696,88.2136,88.2838,2539400.0
2011-09-23 14:30:00,113.19,113.45,113.18,113.25,2163900.0,88.276,88.4788,88.2682,88.3228,2163900.0
2011-09-23 14:35:00,113.24,113.47,113.24,113.4,1223500.0,88.315,88.4944,88.315,88.4398,1223500.0
2011-09-23 14:40:00,113.41,113.48,113.27,113.29,1574900.0,88.4476,88.5022,88.3384,88.354,1574900.0
2011-09-23 14:45:00,113.3,113.4,113.0,113.03,2698200.0,88.3618,88.4398,88.1278,88.1512,2698200.0
2011-09-23 14:50:00,113.04,113.15,112.9,113.14,2795000.0,88.159,88.2448,88.0498,88.237,2795000.0
2011-09-23 14:55:00,113.14,113.19,112.86,112.93,2398400.0,88.237,88.276,88.0186,88.0732,2398400.0
2011-09-23 15:00:00,112.93,113.35,112.93,113.18,2268900.0,88.0732,88.4008,88.0732,88.2682,2268900.0
2011-09-23 15:05:00,113.19,113.33,112.96,113.16,2727000.0,88.276,88.3852,88.0966,88.2526,2727000.0
2011-09-23 15:10:00,113.15,113.54,113.04,113.46,2216900.0,88.2448,88.5489,88.159,88.4866,2216900.0
2011-09-23 15:15:00,113.45,113.57,113.23,113.34,2406100.0,88.4788,88.5723,88.3072,88.393,2406100.0
2011-09-23 15:20:00,113.35,113.59,113.32,113.43,2183100.0,88.4008,88.5879,88.3774,88.4632,2183100.0
2011-09-23 15:25:00,113.44,113.73,113.41,113.72,2352600.0,88.471,88.6971,88.4476,88.6893,2352600.0
2011-09-23 15:30:00,113.72,113.75,113.46,113.49,2558700.0,88.6893,88.7127,88.4866,88.51,2558700.0
2011-09-23 15:35:00,113.52,113.85,113.52,113.72,4066100.0,88.5334,88.7907,88.5334,88.6893,4066100.0
2011-09-23 15:40:00,113.72,113.83,113.42,113.47,3679600.0,88.6893,88.7751,88.4554,88.4944,3679600.0
2011-09-23 15:45:00,113.46,113.55,113.27,113.32,4679600.0,88.4866,88.5567,88.3384,88.3774,4679600.0
2011-09-23 15:50:00,113.32,113.44,113.18,113.36,4148300.0,88.3774,88.471,88.2682,88.4086,4148300.0
2011-09-23 15:55:00,113.37,113.65,113.35,113.44,8691000.0,88.4164,88.6347,88.4008,88.471,8691000.0
2011-09-26 09:30:00,114.61,114.86,114.37,114.41,5187800.0,89.3834,89.5784,89.1963,89.2275,5187800.0
2011-09-26 09:35:00,114.4,114.55,114.13,114.17,4191000.0,89.2197,89.3366,89.0091,89.0403,4191000.0
2011-09-26 09:40:00,114.16,114.5,114.04,114.49,4049000.0,89.0325,89.2976,88.9389,89.2898,4049000.0
2011-09-26 09:45:00,114.5,114.58,114.13,114.52,4040600.0,89.2976,89.36,89.0091,89.3132,4040600.0
2011-09-26 09:50:00,114.52,114.56,113.94,114.12,3190500.0,89.3132,89.3444,88.8609,89.0013,3190500.0
2011-09-26 09:55:00,114.11,114.11,113.71,113.73,3731000.0,88.9935,88.9935,88.6815,88.6971,3731000.0
2011-09-26 10:00:00,113.73,113.94,113.55,113.78,5333800.0,88.6971,88.8609,88.5567,88.7361,5333800.0
2011-09-26 10:05:00,113.78,113.85,113.4,113.5,3223300.0,88.7361,88.7907,88.4398,88.5178,3223300.0
2011-09-26 10:10:00,113.49,113.53,113.16,113.26,3612000.0,88.51,88.5412,88.2526,88.3306,3612000.0
2011-09-26 10:15:00,113.26,113.27,113.02,113.24,3129700.0,88.3306,88.3384,88.1434,88.315,3129700.0
2011-09-26 10:20:00,113.24,113.55,113.14,113.47,3179200.0,88.315,88.5567,88.237,88.4944,3179200.0
2011-09-26 10:25:00,113.47,113.78,113.42,113.74,2973200.0,88.4944,88.7361,88.4554,88.7049,2973200.0
2011-09-26 10:30:00,113.72,113.74,113.28,113.29,3121500.0,88.6893,88.7049,88.3462,88.354,3121500.0
2011-09-26 10:35:00,113.29,113.46,113.01,113.17,3460800.0,88.354,88.4866,88.1356,88.2604,3460800.0
2011-09-26 10:40:00,113.16,113.61,112.98,113.57,4163500.0,88.2526,88.6035,88.1122,88.5723,4163500.0
2011-09-26 10:45:00,113.57,113.66,113.18,113.21,2978800.0,88.5723,88.6425,88.2682,88.2916,2978800.0
2011-09-26 10:50:00,113.2,114.02,113.2,113.93,4939300.0,88.2838,88.9233,88.2838,88.8531,4939300.0
2011-09-26 10:55:00,113.93,114.05,113.7,113.91,3765800.0,88.8531,88.9467,88.6737,88.8375,3765800.0
2011-09-26 11:00:00,113.91,114.15,113.81,114.01,2816100.0,88.8375,89.0247,88.7595,88.9155,2816100.0
2011-09-26 11:05:00,114.02,114.3,114.02,114.25,3168300.0,88.9233,89.1417,88.9233,89.1027,3168300.0
2011-09-26 11:10:00,114.25,114.33,114.01,114.21,1958800.0,89.1027,89.1651,88.9155,89.0715,1958800.0
2011-09-26 11:15:00,114.2,114.5,114.17,114.39,2657900.0,89.0637,89.2976,89.0403,89.2119,2657900.0
2011-09-26 11:20:00,114.39,114.55,114.28,114.53,2557600.0,89.2119,89.3366,89.1261,89.321,2557600.0
2011-09-26 11:25:00,114.53,114.58,114.28,114.54,2205600.0,89.321,89.36,89.1261,89.3288,2205600.0
2011-09-26 11:30:00,114.54,114.57,114.27,114.4,2005200.0,89.3288,89.3522,89.1183,89.2197,2005200.0
2011-09-26 11:35:00,114.41,114.68,114.27,114.62,2183900.0,89.2275,89.438,89.1183,89.3912,2183900.0
2011-09-26 11:40:00,114.62,115.02,114.62,114.99,3852900.0,89.3912,89.7032,89.3912,89.6798,3852900.0
2011-09-26 11:45:00,115.0,115.07,113.35,114.86,2115800.0,89.6876,89.7422,88.4008,89.5784,2115800.0
2011-09-26 11:50:00,114.87,114.93,114.66,114.87,1911100.0,89.5862,89.633,89.4224,89.5862,1911100.0
2011-09-26 11:55:00,114.87,115.06,114.81,114.97,1989500.0,89.5862,89.7344,89.5394,89.6642,1989500.0
2011-09-26 12:00:00,114.97,115.0,114.66,114.71,2197600.0,89.6642,89.6876,89.4224,89.4614,2197600.0
2011-09-26 12:05:00,114.7,114.8,114.6,114.64,987000.0,89.4536,89.5316,89.3756,89.4068,987000.0
2011-09-26 12:10:00,114.65,114.66,114.49,114.57,1858100.0,89.4146,89.4224,89.2898,89.3522,1858100.0
2011-09-26 12:15:00,114.57,114.74,114.46,114.7,1629800.0,89.3522,89.4848,89.2665,89.4536,1629800.0
2011-09-26 12:20:00,114.7,114.95,114.58,114.6,2607700.0,89.4536,89.6486,89.36,89.3756,2607700.0
2011-09-26 12:25:00,114.6,114.76,114.51,114.65,1492700.0,89.3756,89.5004,89.3054,89.4146,1492700.0
2011-09-26 12:30:00,114.64,114.79,114.57,114.72,1238800.0,89.4068,89.5238,89.3522,89.4692,1238800.0
2011-09-26 12:35:00,114.72,114.76,114.62,114.68,872000.0,89.4692,89.5004,89.3912,89.438,872000.0
2011-09-26 12:40:00,114.67,114.74,114.36,114.4,2681900.0,89.4302,89.4848,89.1885,89.2197,2681900.0
2011-09-26 12:45:00,114.4,114.42,114.11,114.12,3185400.0,89.2197,89.2353,88.9935,89.0013,3185400.0
2011-09-26 12:50:00,114.12,114.24,114.09,114.22,3431400.0,89.0013,89.0949,88.9779,89.0793,3431400.0
2011-09-26 12:55:00,114.21,114.35,114.04,114.32,3245300.0,89.0715,89.1807,88.9389,89.1573,3245300.0
2011-09-26 13:00:00,114.32,114.33,113.91,114.0,2571500.0,89.1573,89.1651,88.8375,88.9077,2571500.0
2011-09-26 13:05:00,114.0,114.19,113.84,114.03,2579700.0,88.9077,89.0559,88.7829,88.9311,2579700.0
2011-09-26 13:10:00,114.03,114.08,113.72,113.8,4707600.0,88.9311,88.9701,88.6893,88.7517,4707600.0
2011-09-26 13:15:00,113.81,113.98,113.76,113.92,1560100.0,88.7595,88.8921,88.7205,88.8453,1560100.0
2011-09-26 13:20:00,113.91,114.23,113.91,114.11,2237600.0,88.8375,89.0871,88.8375,88.9935,2237600.0
2011-09-26 13:25:00,114.1,114.16,113.94,114.02,760900.0,88.9857,89.0325,88.8609,88.9233,760900.0
2011-09-26 13:30:00,114.02,114.28,113.91,113.93,2266100.0,88.9233,89.1261,88.8375,88.8531,2266100.0
2011-09-26 13:35:00,113.93,113.99,113.76,113.99,1798600.0,88.8531,88.8999,88.7205,88.8999,1798600.0
2011-09-26 13:40:00,113.99,114.09,113.78,113.86,1523600.0,88.8999,88.9779,88.7361,88.7985,1523600.0
2011-09-26 13:45:00,113.86,114.15,113.85,113.93,1435000.0,88.7985,89.0247,88.7907,88.8531,1435000.0
2011-09-26 13:50:00,113.93,114.22,113.9,114.2,1662600.0,88.8531,89.0793,88.8297,89.0637,1662600.0
2011-09-26 13:55:00,114.21,114.28,114.13,114.21,1246700.0,89.0715,89.1261,89.0091,89.0715,1246700.0
2011-09-26 14:00:00,114.21,114.77,114.09,114.69,6363600.0,89.0715,89.5082,88.9779,89.4458,6363600.0
2011-09-26 14:05:00,114.7,114.84,114.23,114.55,3952400.0,89.4536,89.5628,89.0871,89.3366,3952400.0
2011-09-26 14:10:00,114.54,114.66,114.3,114.35,1972700.0,89.3288,89.4224,89.1417,89.1807,1972700.0
2011-09-26 14:15:00,114.35,114.56,114.27,114.43,1482100.0,89.1807,89.3444,89.1183,89.2431,1482100.0
2011-09-26 14:20:00,114.42,114.64,114.29,114.49,1611200.0,89.2353,89.4068,89.1339,89.2898,1611200.0
2011-09-26 14:25:00,114.5,114.64,114.4,114.48,1334500.0,89.2976,89.4068,89.2197,89.282,1334500.0
2011-09-26 14:30:00,114.49,114.91,114.33,114.9,2455200.0,89.2898,89.6174,89.1651,89.6096,2455200.0
2011-09-26 14:35:00,114.9,115.04,114.77,114.85,2502900.0,89.6096,89.7188,89.5082,89.5706,2502900.0
2011-09-26 14:40:00,114.85,115.02,114.78,114.85,2693300.0,89.5706,89.7032,89.516,89.5706,2693300.0
2011-09-26 14:45:00,114.85,115.0,114.74,114.77,1526200.0,89.5706,89.6876,89.4848,89.5082,1526200.0
2011-09-26 14:50:00,114.77,114.82,114.63,114.72,1516300.0,89.5082,89.5472,89.399,89.4692,1516300.0
2011-09-26 14:55:00,114.73,115.02,114.7,114.98,1385000.0,89.477,89.7032,89.4536,89.672,1385000.0
2011-09-26 15:00:00,114.99,115.34,114.96,115.27,4419900.0,89.6798,89.9528,89.6564,89.8982,4419900.0
2011-09-26 15:05:00,115.27,115.32,115.02,115.17,2435600.0,89.8982,89.9372,89.7032,89.8202,2435600.0
2011-09-26 15:10:00,115.17,115.41,115.11,115.39,1841200.0,89.8202,90.0073,89.7734,89.9917,1841200.0
2011-09-26 15:15:00,115.4,115.55,115.27,115.52,3361700.0,89.9995,90.1165,89.8982,90.0931,3361700.0
2011-09-26 15:20:00,115.52,115.54,115.32,115.45,3110400.0,90.0931,90.1087,89.9372,90.0385,3110400.0
2011-09-26 15:25:00,115.45,115.56,115.34,115.53,1902400.0,90.0385,90.1243,89.9528,90.1009,1902400.0
2011-09-26 15:30:00,115.53,115.54,115.35,115.4,2310900.0,90.1009,90.1087,89.9606,89.9995,2310900.0
2011-09-26 15:35:00,115.4,115.75,115.37,115.74,2482800.0,89.9995,90.2725,89.9762,90.2647,2482800.0
2011-09-26 15:40:00,115.74,115.89,115.61,115.88,4555400.0,90.2647,90.3817,90.1633,90.3739,4555400.0
2011-09-26 15:45:00,115.88,116.07,115.85,115.98,4430400.0,90.3739,90.5221,90.3505,90.4519,4430400.0
2011-09-26 15:50:00,115.98,116.21,115.97,116.2,4113600.0,90.4519,90.6313,90.4441,90.6235,4113600.0
2011-09-26 15:55:00,116.21,116.4,116.13,116.21,10533400.0,90.6313,90.7794,90.5689,90.6313,10533400.0
2011-09-27 09:30:00,118.53,118.74,118.37,118.46,8767800.0,92.4406,92.6044,92.3158,92.386,8767800.0
2011-09-27 09:35:00,118.46,118.58,118.34,118.53,5404900.0,92.386,92.4796,92.2924,92.4406,5404900.0
2011-09-27 09:40:00,118.54,118.57,118.18,118.28,5287200.0,92.4484,92.4718,92.1676,92.2456,5287200.0
2011-09-27 09:45:00,118.28,118.52,118.2,118.49,3503200.0,92.2456,92.4328,92.1832,92.4094,3503200.0
2011-09-27 09:50:00,118.5,118.93,118.47,118.81,6159800.0,92.4172,92.7526,92.3938,92.659,6159800.0
2011-09-27 09:55:00,118.81,118.95,118.71,118.84,3877800.0,92.659,92.7682,92.581,92.6824,3877800.0
2011-09-27 10:00:00,118.84,119.09,118.44,118.44,9341800.0,92.6824,92.8774,92.3704,92.3704,9341800.0
2011-09-27 10:05:00,118.44,118.68,118.4,118.55,3640500.0,92.3704,92.5576,92.3392,92.4562,3640500.0
2011-09-27 10:10:00,118.56,118.86,118.44,118.55,5603600.0,92.464,92.698,92.3704,92.4562,5603600.0
2011-09-27 10:15:00,118.5,118.73,118.33,118.49,4178100.0,92.4172,92.5966,92.2846,92.4094,4178100.0
2011-09-27 10:20:00,118.5,118.68,118.35,118.63,3507800.0,92.4172,92.5576,92.3002,92.5186,3507800.0
2011-09-27 10:25:00,118.63,118.89,118.57,118.77,2556500.0,92.5186,92.7214,92.4718,92.6278,2556500.0
2011-09-27 10:30:00,118.78,118.9,118.6,118.72,1982400.0,92.6356,92.7292,92.4952,92.5888,1982400.0
2011-09-27 10:35:00,118.72,118.88,118.54,118.63,2524600.0,92.5888,92.7136,92.4484,92.5186,2524600.0
2011-09-27 10:40:00,118.63,118.77,118.52,118.66,2063000.0,92.5186,92.6278,92.4328,92.542,2063000.0
2011-09-27 10:45:00,118.64,118.94,118.58,118.9,3338600.0,92.5264,92.7604,92.4796,92.7292,3338600.0
2011-09-27 10:50:00,118.89,119.0,118.8,118.86,2734400.0,92.7214,92.8072,92.6512,92.698,2734400.0
2011-09-27 10:55:00,118.86,119.26,118.86,119.23,4012400.0,92.698,93.0099,92.698,92.9865,4012400.0
2011-09-27 11:00:00,119.24,119.26,119.03,119.13,2328800.0,92.9943,93.0099,92.8306,92.9085,2328800.0
2011-09-27 11:05:00,119.12,119.12,118.95,118.97,2002300.0,92.9007,92.9007,92.7682,92.7838,2002300.0
2011-09-27 11:10:00,118.98,119.07,118.86,118.93,1743600.0,92.7916,92.8618,92.698,92.7526,1743600.0
2011-09-27 11:15:00,118.93,119.09,118.93,119.07,2205400.0,92.7526,92.8774,92.7526,92.8618,2205400.0
2011-09-27 11:20:00,119.08,119.09,118.77,118.88,3375100.0,92.8696,92.8774,92.6278,92.7136,3375100.0
2011-09-27 11:25:00,118.89,119.04,118.83,118.85,2428100.0,92.7214,92.8384,92.6746,92.6902,2428100.0
2011-09-27 11:30:00,118.86,119.01,118.78,118.97,2197700.0,92.698,92.815,92.6356,92.7838,2197700.0
2011-09-27 11:35:00,118.96,119.07,118.91,118.92,1270000.0,92.776,92.8618,92.737,92.7448,1270000.0
2011-09-27 11:40:00,118.92,118.97,118.74,118.75,1162500.0,92.7448,92.7838,92.6044,92.6122,1162500.0
2011-09-27 11:45:00,118.75,118.77,118.66,118.71,3062600.0,92.6122,92.6278,92.542,92.581,3062600.0
2011-09-27 11:50:00,118.71,118.84,118.67,118.81,1517200.0,92.581,92.6824,92.5498,92.659,1517200.0
2011-09-27 11:55:00,118.81,118.95,118.73,118.89,1955000.0,92.659,92.7682,92.5966,92.7214,1955000.0
2011-09-27 12:00:00,118.88,119.02,118.83,118.99,1336300.0,92.7136,92.8228,92.6746,92.7994,1336300.0
2011-09-27 12:05:00,118.99,119.18,118.92,119.15,2452600.0,92.7994,92.9475,92.7448,92.9241,2452600.0
2011-09-27 12:10:00,119.15,119.28,119.13,119.21,2951500.0,92.9241,93.0255,92.9085,92.9709,2951500.0
2011-09-27 12:15:00,119.21,119.27,119.09,119.12,1612200.0,92.9709,93.0177,92.8774,92.9007,1612200.0
2011-09-27 12:20:00,119.12,119.24,119.05,119.1,1453900.0,92.9007,92.9943,92.8462,92.8851,1453900.0
2011-09-27 12:25:00,119.09,119.11,118.97,119.04,1476800.0,92.8774,92.8929,92.7838,92.8384,1476800.0
2011-09-27 12:30:00,119.04,119.05,118.76,118.79,2268600.0,92.8384,92.8462,92.62,92.6434,2268600.0
2011-09-27 12:35:00,118.8,118.89,118.75,118.76,1571200.0,92.6512,92.7214,92.6122,92.62,1571200.0
2011-09-27 12:40:00,118.75,118.79,118.64,118.72,1761300.0,92.6122,92.6434,92.5264,92.5888,1761300.0
2011-09-27 12:45:00,118.72,118.87,118.7,118.86,1334800.0,92.5888,92.7058,92.5732,92.698,1334800.0
2011-09-27 12:50:00,118.86,118.96,118.81,118.9,1453300.0,92.698,92.776,92.659,92.7292,1453300.0
2011-09-27 12:55:00,118.9,118.94,118.83,118.84,850100.0,92.7292,92.7604,92.6746,92.6824,850100.0
2011-09-27 13:00:00,118.84,118.91,118.72,118.84,2031000.0,92.6824,92.737,92.5888,92.6824,2031000.0
2011-09-27 13:05:00,118.84,118.98,118.83,118.97,1427700.0,92.6824,92.7916,92.6746,92.7838,1427700.0
2011-09-27 13:10:00,118.98,119.04,118.87,118.99,1854400.0,92.7916,92.8384,92.7058,92.7994,1854400.0
2011-09-27 13:15:00,118.99,119.06,118.84,119.02,1812800.0,92.7994,92.854,92.6824,92.8228,1812800.0
2011-09-27 13:20:00,119.03,119.07,118.89,119.02,1390900.0,92.8306,92.8618,92.7214,92.8228,1390900.0
2011-09-27 13:25:00,119.02,119.13,118.98,119.06,862800.0,92.8228,92.9085,92.7916,92.854,862800.0
2011-09-27 13:30:00,119.05,119.1,118.82,118.9,2197800.0,92.8462,92.8851,92.6668,92.7292,2197800.0
2011-09-27 13:35:00,118.9,119.15,118.88,119.1,1429400.0,92.7292,92.9241,92.7136,92.8851,1429400.0
2011-09-27 13:40:00,119.11,119.14,118.98,119.04,919700.0,92.8929,92.9163,92.7916,92.8384,919700.0
2011-09-27 13:45:00,119.04,119.25,119.04,119.19,1841000.0,92.8384,93.0021,92.8384,92.9553,1841000.0
2011-09-27 13:50:00,119.2,119.4,119.19,119.31,2561200.0,92.9631,93.1191,92.9553,93.0489,2561200.0
2011-09-27 13:55:00,119.3,119.38,119.28,119.3,923900.0,93.0411,93.1035,93.0255,93.0411,923900.0
2011-09-27 14:00:00,119.29,119.37,119.28,119.31,1113700.0,93.0333,93.0957,93.0255,93.0489,1113700.0
2011-09-27 14:05:00,119.31,119.43,119.3,119.3,1331500.0,93.0489,93.1425,93.0411,93.0411,1331500.0
2011-09-27 14:10:00,119.3,119.56,119.29,119.5,3555500.0,93.0411,93.2439,93.0333,93.1971,3555500.0
2011-09-27 14:15:00,119.51,119.52,119.41,119.47,1634300.0,93.2049,93.2127,93.1269,93.1737,1634300.0
2011-09-27 14:20:00,119.47,119.54,119.32,119.35,2301600.0,93.1737,93.2283,93.0567,93.0801,2301600.0
2011-09-27 14:25:00,119.34,119.37,119.25,119.25,1650900.0,93.0723,93.0957,93.0021,93.0021,1650900.0
2011-09-27 14:30:00,119.25,119.4,119.25,119.34,1862100.0,93.0021,93.1191,93.0021,93.0723,1862100.0
2011-09-27 14:35:00,119.35,119.43,119.23,119.24,1208800.0,93.0801,93.1425,92.9865,92.9943,1208800.0
2011-09-27 14:40:00,119.24,119.32,119.1,119.14,1721100.0,92.9943,93.0567,92.8851,92.9163,1721100.0
2011-09-27 14:45:00,119.14,119.18,119.08,119.1,1756100.0,92.9163,92.9475,92.8696,92.8851,1756100.0
2011-09-27 14:50:00,119.11,119.24,119.08,119.16,1383400.0,92.8929,92.9943,92.8696,92.9319,1383400.0
2011-09-27 14:55:00,119.17,119.22,118.98,119.05,2772400.0,92.9397,92.9787,92.7916,92.8462,2772400.0
2011-09-27 15:00:00,119.05,119.05,118.8,118.81,3117500.0,92.8462,92.8462,92.6512,92.659,3117500.0
2011-09-27 15:05:00,118.82,118.82,118.44,118.67,6336000.0,92.6668,92.6668,92.3704,92.5498,6336000.0
2011-09-27 15:10:00,118.66,118.73,118.26,118.46,5730600.0,92.542,92.5966,92.23,92.386,5730600.0
2011-09-27 15:15:00,118.45,118.64,118.37,118.63,4807800.0,92.3782,92.5264,92.3158,92.5186,4807800.0
2011-09-27 15:20:00,118.63,118.64,118.02,118.09,6756200.0,92.5186,92.5264,92.0429,92.0975,6756200.0
2011-09-27 15:25:00,118.08,118.19,117.79,117.98,6791700.0,92.0897,92.1754,91.8635,92.0117,6791700.0
2011-09-27 15:30:00,117.98,118.21,117.83,118.03,6670700.0,92.0117,92.191,91.8947,92.0507,6670700.0
2011-09-27 15:35:00,118.03,118.19,117.78,117.8,4075000.0,92.0507,92.1754,91.8557,91.8713,4075000.0
2011-09-27 15:40:00,117.81,117.89,117.45,117.69,7069100.0,91.8791,91.9415,91.5983,91.7855,7069100.0
2011-09-27 15:45:00,117.69,117.73,117.1,117.21,9315000.0,91.7855,91.8167,91.3254,91.4112,9315000.0
2011-09-27 15:50:00,117.2,117.36,116.95,116.97,8140800.0,91.4034,91.5281,91.2084,91.224,8140800.0
2011-09-27 15:55:00,116.97,117.57,116.84,117.55,16788000.0,91.224,91.6919,91.1226,91.6763,16788000.0
2011-09-28 09:30:00,117.78,117.98,117.68,117.84,4296600.0,91.8557,92.0117,91.7777,91.9025,4296600.0
2011-09-28 09:35:00,117.84,117.89,117.55,117.85,5285100.0,91.9025,91.9415,91.6763,91.9103,5285100.0
2011-09-28 09:40:00,117.84,118.17,117.67,118.12,3698900.0,91.9025,92.1598,91.7699,92.1209,3698900.0
2011-09-28 09:45:00,118.14,118.28,118.0,118.16,3284000.0,92.1365,92.2456,92.0273,92.1521,3284000.0
2011-09-28 09:50:00,118.16,118.49,118.11,118.34,4055200.0,92.1521,92.4094,92.1131,92.2924,4055200.0
2011-09-28 09:55:00,118.34,118.38,118.19,118.25,2502200.0,92.2924,92.3236,92.1754,92.2222,2502200.0
2011-09-28 10:00:00,118.24,118.25,117.98,118.05,2459900.0,92.2144,92.2222,92.0117,92.0663,2459900.0
2011-09-28 10:05:00,118.04,118.04,117.85,117.99,2970400.0,92.0585,92.0585,91.9103,92.0195,2970400.0
2011-09-28 10:10:00,118.0,118.03,117.74,117.9,2620500.0,92.0273,92.0507,91.8245,91.9493,2620500.0
2011-09-28 10:15:00,117.9,117.97,117.15,117.24,6061000.0,91.9493,92.0039,91.3644,91.4346,6061000.0
2011-09-28 10:20:00,117.24,117.38,117.08,117.12,5430000.0,91.4346,91.5437,91.3098,91.341,5430000.0
2011-09-28 10:25:00,117.12,117.42,117.03,117.33,3375300.0,91.341,91.5749,91.2708,91.5047,3375300.0
2011-09-28 10:30:00,117.33,117.45,117.01,117.2,3979000.0,91.5047,91.5983,91.2552,91.4034,3979000.0
2011-09-28 10:35:00,117.19,117.37,116.9,116.99,3610400.0,91.3956,91.5359,91.1694,91.2396,3610400.0
2011-09-28 10:40:00,116.99,117.25,116.9,117.09,4359200.0,91.2396,91.4423,91.1694,91.3176,4359200.0
2011-09-28 10:45:00,117.09,117.31,116.94,117.29,2962600.0,91.3176,91.4891,91.2006,91.4735,2962600.0
2011-09-28 10:50:00,117.28,117.52,117.19,117.48,2992300.0,91.4657,91.6529,91.3956,91.6217,2992300.0
2011-09-28 10:55:00,117.48,117.52,117.25,117.29,3144800.0,91.6217,91.6529,91.4423,91.4735,3144800.0
2011-09-28 11:00:00,117.28,117.41,116.99,117.1,3381000.0,91.4657,91.5671,91.2396,91.3254,3381000.0
2011-09-28 11:05:00,117.1,117.15,116.91,117.07,4296200.0,91.3254,91.3644,91.1772,91.302,4296200.0
2011-09-28 11:10:00,117.08,117.4,116.86,117.25,4889600.0,91.3098,91.5593,91.1382,91.4423,4889600.0
2011-09-28 11:15:00,117.25,117.38,117.15,117.2,1690000.0,91.4423,91.5437,91.3644,91.4034,1690000.0
2011-09-28 11:20:00,117.21,117.27,117.02,117.26,2670600.0,91.4112,91.4579,91.263,91.4501,2670600.0
2011-09-28 11:25:00,117.26,117.37,117.17,117.37,2351300.0,91.4501,91.5359,91.38,91.5359,2351300.0
2011-09-28 11:30:00,117.37,117.4,117.08,117.11,2830200.0,91.5359,91.5593,91.3098,91.3332,2830200.0
2011-09-28 11:35:00,117.11,117.8,117.05,117.74,5009800.0,91.3332,91.8713,91.2864,91.8245,5009800.0
2011-09-28 11:40:00,117.73,117.78,117.56,117.77,2400600.0,91.8167,91.8557,91.6841,91.8479,2400600.0
2011-09-28 11:45:00,117.78,117.85,117.65,117.67,2279400.0,91.8557,91.9103,91.7543,91.7699,2279400.0
2011-09-28 11:50:00,117.67,117.96,117.65,117.91,2341600.0,91.7699,91.9961,91.7543,91.9571,2341600.0
2011-09-28 11:55:00,117.91,117.98,117.75,117.79,1933600.0,91.9571,92.0117,91.8323,91.8635,1933600.0
2011-09-28 12:00:00,117.78,117.88,117.58,117.63,1410000.0,91.8557,91.9337,91.6997,91.7387,1410000.0
2011-09-28 12:05:00,117.64,117.67,117.35,117.38,1845300.0,91.7465,91.7699,91.5203,91.5437,1845300.0
2011-09-28 12:10:00,117.39,117.52,117.36,117.42,1640000.0,91.5515,91.6529,91.5281,91.5749,1640000.0
2011-09-28 12:15:00,117.43,117.44,117.21,117.31,2107900.0,91.5827,91.5905,91.4112,91.4891,2107900.0
2011-09-28 12:20:00,117.31,117.54,117.29,117.35,1513200.0,91.4891,91.6685,91.4735,91.5203,1513200.0
2011-09-28 12:25:00,117.36,117.67,117.35,117.58,1282100.0,91.5281,91.7699,91.5203,91.6997,1282100.0
2011-09-28 12:30:00,117.57,117.58,117.3,117.39,1066900.0,91.6919,91.6997,91.4813,91.5515,1066900.0
2011-09-28 12:35:00,117.39,117.42,117.2,117.36,1558800.0,91.5515,91.5749,91.4034,91.5281,1558800.0
2011-09-28 12:40:00,117.36,117.4,117.1,117.14,1591800.0,91.5281,91.5593,91.3254,91.3566,1591800.0
2011-09-28 12:45:00,117.13,117.22,117.1,117.14,940800.0,91.3488,91.419,91.3254,91.3566,940800.0
2011-09-28 12:50:00,117.14,117.26,117.1,117.14,1233400.0,91.3566,91.4501,91.3254,91.3566,1233400.0
2011-09-28 12:55:00,117.13,117.59,117.13,117.48,2048000.0,91.3488,91.7075,91.3488,91.6217,2048000.0
2011-09-28 13:00:00,117.47,117.48,117.26,117.31,1059100.0,91.6139,91.6217,91.4501,91.4891,1059100.0
2011-09-28 13:05:00,117.31,117.49,117.17,117.17,1475400.0,91.4891,91.6295,91.38,91.38,1475400.0
2011-09-28 13:10:00,117.18,117.23,117.0,117.03,2236500.0,91.3878,91.4268,91.2474,91.2708,2236500.0
2011-09-28 13:15:00,117.03,117.12,116.95,116.96,1637400.0,91.2708,91.341,91.2084,91.2162,1637400.0
2011-09-28 13:20:00,116.96,117.0,116.88,116.95,1465200.0,91.2162,91.2474,91.1538,91.2084,1465200.0
2011-09-28 13:25:00,116.94,116.95,116.72,116.77,3022300.0,91.2006,91.2084,91.029,91.068,3022300.0
2011-09-28 13:30:00,116.76,116.78,116.35,116.46,5119000.0,91.0602,91.0758,90.7404,90.8262,5119000.0
2011-09-28 13:35:00,116.47,116.71,116.42,116.63,3260300.0,90.834,91.0212,90.795,90.9588,3260300.0
2011-09-28 13:40:00,116.63,116.76,116.5,116.59,2483800.0,90.9588,91.0602,90.8574,90.9276,2483800.0
2011-09-28 13:45:00,116.59,116.68,116.29,116.35,2635200.0,90.9276,90.9978,90.6937,90.7404,2635200.0
2011-09-28 13:50:00,116.35,116.49,116.23,116.28,2273400.0,90.7404,90.8496,90.6469,90.6859,2273400.0
2011-09-28 13:55:00,116.28,116.28,116.05,116.11,3194700.0,90.6859,90.6859,90.5065,90.5533,3194700.0
2011-09-28 14:00:00,116.11,116.17,115.81,115.85,3578700.0,90.5533,90.6001,90.3193,90.3505,3578700.0
2011-09-28 14:05:00,115.86,116.19,115.82,116.15,3032200.0,90.3583,90.6157,90.3271,90.5845,3032200.0
2011-09-28 14:10:00,116.15,116.23,116.0,116.18,1518800.0,90.5845,90.6469,90.4675,90.6079,1518800.0
2011-09-28 14:15:00,116.17,116.3,116.11,116.23,3503600.0,90.6001,90.7015,90.5533,90.6469,3503600.0
2011-09-28 14:20:00,116.23,116.28,116.06,116.28,1603200.0,90.6469,90.6859,90.5143,90.6859,1603200.0
2011-09-28 14:25:00,116.28,116.31,116.14,116.15,1597800.0,90.6859,90.7093,90.5767,90.5845,1597800.0
2011-09-28 14:30:00,116.16,116.37,116.02,116.36,2108800.0,90.5923,90.756,90.4831,90.7482,2108800.0
2011-09-28 14:35:00,116.36,116.37,116.19,116.32,1241200.0,90.7482,90.756,90.6157,90.717,1241200.0
2011-09-28 14:40:00,116.32,116.44,116.3,116.41,2060300.0,90.717,90.8106,90.7015,90.7872,2060300.0
2011-09-28 14:45:00,116.41,116.47,116.13,116.15,1924200.0,90.7872,90.834,90.5689,90.5845,1924200.0
2011-09-28 14:50:00,116.15,116.29,116.08,116.18,1518400.0,90.5845,90.6937,90.5299,90.6079,1518400.0
2011-09-28 14:55:00,116.18,116.43,116.14,116.34,1541000.0,90.6079,90.8028,90.5767,90.7326,1541000.0
2011-09-28 15:00:00,116.35,116.66,116.24,116.59,2618500.0,90.7404,90.9822,90.6547,90.9276,2618500.0
2011-09-28 15:05:00,116.58,116.68,116.46,116.54,1498800.0,90.9198,90.9978,90.8262,90.8886,1498800.0
2011-09-28 15:10:00,116.52,116.82,116.52,116.65,4228400.0,90.873,91.107,90.873,90.9744,4228400.0
2011-09-28 15:15:00,116.64,116.71,116.23,116.3,4021900.0,90.9666,91.0212,90.6469,90.7015,4021900.0
2011-09-28 15:20:00,116.31,116.42,116.15,116.32,2832200.0,90.7093,90.795,90.5845,90.717,2832200.0
2011-09-28 15:25:00,116.32,116.42,116.05,116.13,3004200.0,90.717,90.795,90.5065,90.5689,3004200.0
2011-09-28 15:30:00,116.13,116.17,115.94,115.96,5640800.0,90.5689,90.6001,90.4207,90.4363,5640800.0
2011-09-28 15:35:00,115.95,115.96,115.46,115.51,8698200.0,90.4285,90.4363,90.0463,90.0853,8698200.0
2011-09-28 15:40:00,115.52,115.73,115.48,115.52,4421500.0,90.0931,90.2569,90.0619,90.0931,4421500.0
2011-09-28 15:45:00,115.52,115.59,114.97,115.11,7814200.0,90.0931,90.1477,89.6642,89.7734,7814200.0
2011-09-28 15:50:00,115.11,115.31,114.99,115.12,8833000.0,89.7734,89.9294,89.6798,89.7812,8833000.0
2011-09-28 15:55:00,115.11,115.24,115.0,115.11,15861800.0,89.7734,89.8748,89.6876,89.7734,15861800.0
2011-09-29 09:30:00,117.05,117.24,116.98,117.05,5214100.0,91.2864,91.4346,91.2318,91.2864,5214100.0
2011-09-29 09:35:00,117.05,117.4,117.03,117.05,5414800.0,91.2864,91.5593,91.2708,91.2864,5414800.0
2011-09-29 09:40:00,117.05,117.32,116.97,117.29,4252900.0,91.2864,91.4969,91.224,91.4735,4252900.0
2011-09-29 09:45:00,117.3,117.62,117.18,117.54,5451800.0,91.4813,91.7309,91.3878,91.6685,5451800.0
2011-09-29 09:50:00,117.54,117.63,117.25,117.25,3662600.0,91.6685,91.7387,91.4423,91.4423,3662600.0
2011-09-29 09:55:00,117.26,117.4,117.09,117.2,4179500.0,91.4501,91.5593,91.3176,91.4034,4179500.0
2011-09-29 10:00:00,117.21,117.37,116.87,117.0,4959000.0,91.4112,91.5359,91.146,91.2474,4959000.0
2011-09-29 10:05:00,116.96,117.11,116.76,116.79,3618600.0,91.2162,91.3332,91.0602,91.0836,3618600.0
2011-09-29 10:10:00,116.79,117.05,116.66,116.98,3144900.0,91.0836,91.2864,90.9822,91.2318,3144900.0
2011-09-29 10:15:00,116.98,117.01,116.65,116.8,4070600.0,91.2318,91.2552,90.9744,91.0914,4070600.0
2011-09-29 10:20:00,116.79,116.84,116.58,116.68,3137000.0,91.0836,91.1226,90.9198,90.9978,3137000.0
2011-09-29 10:25:00,116.67,116.77,116.28,116.37,4503200.0,90.99,91.068,90.6859,90.756,4503200.0
2011-09-29 10:30:00,116.36,116.36,116.11,116.25,4771500.0,90.7482,90.7482,90.5533,90.6625,4771500.0
2011-09-29 10:35:00,116.25,116.42,116.2,116.21,3985200.0,90.6625,90.795,90.6235,90.6313,3985200.0
2011-09-29 10:40:00,116.22,116.28,115.87,115.9,4297700.0,90.6391,90.6859,90.3661,90.3895,4297700.0
2011-09-29 10:45:00,115.9,115.91,115.55,115.8,6264100.0,90.3895,90.3973,90.1165,90.3115,6264100.0
2011-09-29 10:50:00,115.79,115.91,115.67,115.67,4226300.0,90.3037,90.3973,90.2101,90.2101,4226300.0
2011-09-29 10:55:00,115.68,116.06,115.61,115.97,4689900.0,90.2179,90.5143,90.1633,90.4441,4689900.0
2011-09-29 11:00:00,115.97,116.25,115.95,116.1,3652700.0,90.4441,90.6625,90.4285,90.5455,3652700.0
2011-09-29 11:05:00,116.1,116.14,115.9,116.07,2520800.0,90.5455,90.5767,90.3895,90.5221,2520800.0
2011-09-29 11:10:00,116.07,116.21,115.83,116.17,2359700.0,90.5221,90.6313,90.3349,90.6001,2359700.0
2011-09-29 11:15:00,116.17,116.22,115.9,115.92,2142200.0,90.6001,90.6391,90.3895,90.4051,2142200.0
2011-09-29 11:20:00,115.92,115.99,115.72,115.77,2420500.0,90.4051,90.4597,90.2491,90.2881,2420500.0
2011-09-29 11:25:00,115.77,116.32,115.75,116.26,2288300.0,90.2881,90.717,90.2725,90.6703,2288300.0
2011-09-29 11:30:00,116.26,116.35,116.16,116.29,2353000.0,90.6703,90.7404,90.5923,90.6937,2353000.0
2011-09-29 11:35:00,116.29,116.43,116.2,116.26,2488200.0,90.6937,90.8028,90.6235,90.6703,2488200.0
2011-09-29 11:40:00,116.26,116.37,116.13,116.35,1353500.0,90.6703,90.756,90.5689,90.7404,1353500.0
2011-09-29 11:45:00,116.37,116.58,116.31,116.56,2314600.0,90.756,90.9198,90.7093,90.9042,2314600.0
2011-09-29 11:50:00,116.56,116.63,116.43,116.45,1631000.0,90.9042,90.9588,90.8028,90.8184,1631000.0
2011-09-29 11:55:00,116.45,116.58,116.32,116.38,1286800.0,90.8184,90.9198,90.717,90.7638,1286800.0
2011-09-29 12:00:00,116.39,116.66,116.36,116.51,3265100.0,90.7716,90.9822,90.7482,90.8652,3265100.0
2011-09-29 12:05:00,116.51,116.51,116.25,116.27,1618600.0,90.8652,90.8652,90.6625,90.6781,1618600.0
2011-09-29 12:10:00,116.27,116.42,116.22,116.24,1142900.0,90.6781,90.795,90.6391,90.6547,1142900.0
2011-09-29 12:15:00,116.24,116.32,116.19,116.27,951900.0,90.6547,90.717,90.6157,90.6781,951900.0
2011-09-29 12:20:00,116.27,116.48,116.21,116.47,1360900.0,90.6781,90.8418,90.6313,90.834,1360900.0
2011-09-29 12:25:00,116.47,116.6,116.4,116.45,1518700.0,90.834,90.9354,90.7794,90.8184,1518700.0
2011-09-29 12:30:00,116.45,116.48,115.98,116.03,2868800.0,90.8184,90.8418,90.4519,90.4909,2868800.0
2011-09-29 12:35:00,116.02,116.09,115.77,115.93,2934400.0,90.4831,90.5377,90.2881,90.4129,2934400.0
2011-09-29 12:40:00,115.92,115.94,115.7,115.74,1889200.0,90.4051,90.4207,90.2335,90.2647,1889200.0
2011-09-29 12:45:00,115.73,116.05,115.66,115.98,2095400.0,90.2569,90.5065,90.2023,90.4519,2095400.0
2011-09-29 12:50:00,115.99,116.25,115.91,116.18,1833800.0,90.4597,90.6625,90.3973,90.6079,1833800.0
2011-09-29 12:55:00,116.18,116.23,115.95,115.98,1118600.0,90.6079,90.6469,90.4285,90.4519,1118600.0
2011-09-29 13:00:00,115.98,116.07,115.89,116.05,1452500.0,90.4519,90.5221,90.3817,90.5065,1452500.0
2011-09-29 13:05:00,116.04,116.32,116.0,116.18,1606700.0,90.4987,90.717,90.4675,90.6079,1606700.0
2011-09-29 13:10:00,116.17,116.37,116.15,116.16,1194900.0,90.6001,90.756,90.5845,90.5923,1194900.0
2011-09-29 13:15:00,116.17,116.34,116.09,116.12,1984700.0,90.6001,90.7326,90.5377,90.5611,1984700.0
2011-09-29 13:20:00,116.13,116.15,116.0,116.06,955400.0,90.5689,90.5845,90.4675,90.5143,955400.0
2011-09-29 13:25:00,116.07,116.18,115.69,115.72,1844700.0,90.5221,90.6079,90.2257,90.2491,1844700.0
2011-09-29 13:30:00,115.71,115.82,115.41,115.46,3252800.0,90.2413,90.3271,90.0073,90.0463,3252800.0
2011-09-29 13:35:00,115.46,115.57,115.08,115.09,4305900.0,90.0463,90.1321,89.75,89.7578,4305900.0
2011-09-29 13:40:00,115.1,115.22,114.82,114.9,4007500.0,89.7656,89.8592,89.5472,89.6096,4007500.0
2011-09-29 13:45:00,114.91,115.19,114.87,115.12,2764900.0,89.6174,89.8358,89.5862,89.7812,2764900.0
2011-09-29 13:50:00,115.12,115.22,115.0,115.17,1490300.0,89.7812,89.8592,89.6876,89.8202,1490300.0
2011-09-29 13:55:00,115.18,115.4,115.04,115.17,3057700.0,89.828,89.9995,89.7188,89.8202,3057700.0
2011-09-29 14:00:00,115.17,115.29,114.68,114.68,2833400.0,89.8202,89.9138,89.438,89.438,2833400.0
2011-09-29 14:05:00,114.68,114.75,114.51,114.69,3766600.0,89.438,89.4926,89.3054,89.4458,3766600.0
2011-09-29 14:10:00,114.68,114.69,114.14,114.24,4372300.0,89.438,89.4458,89.0169,89.0949,4372300.0
2011-09-29 14:15:00,114.24,114.54,114.18,114.51,2828900.0,89.0949,89.3288,89.0481,89.3054,2828900.0
2011-09-29 14:20:00,114.52,114.55,114.31,114.55,2233200.0,89.3132,89.3366,89.1495,89.3366,2233200.0
2011-09-29 14:25:00,114.55,114.92,114.5,114.72,3688900.0,89.3366,89.6252,89.2976,89.4692,3688900.0
2011-09-29 14:30:00,114.72,114.74,114.35,114.56,1958200.0,89.4692,89.4848,89.1807,89.3444,1958200.0
2011-09-29 14:35:00,114.57,114.94,114.54,114.83,2333500.0,89.3522,89.6408,89.3288,89.555,2333500.0
2011-09-29 14:40:00,114.82,114.98,114.4,114.4,3159400.0,89.5472,89.672,89.2197,89.2197,3159400.0
2011-09-29 14:45:00,114.4,114.57,114.21,114.36,2904200.0,89.2197,89.3522,89.0715,89.1885,2904200.0
2011-09-29 14:50:00,114.36,114.5,114.15,114.4,3364600.0,89.1885,89.2976,89.0247,89.2197,3364600.0
2011-09-29 14:55:00,114.41,114.72,114.37,114.69,2943100.0,89.2275,89.4692,89.1963,89.4458,2943100.0
2011-09-29 15:00:00,114.66,114.8,113.94,113.95,5893800.0,89.4224,89.5316,88.8609,88.8687,5893800.0
2011-09-29 15:05:00,113.95,114.34,113.93,114.26,3845200.0,88.8687,89.1729,88.8531,89.1105,3845200.0
2011-09-29 15:10:00,114.27,114.47,114.2,114.22,2704300.0,89.1183,89.2742,89.0637,89.0793,2704300.0
2011-09-29 15:15:00,114.22,114.64,114.06,114.17,4657400.0,89.0793,89.4068,88.9545,89.0403,4657400.0
2011-09-29 15:20:00,114.17,114.57,114.09,114.46,2836900.0,89.0403,89.3522,88.9779,89.2665,2836900.0
2011-09-29 15:25:00,114.47,114.85,114.46,114.68,4479300.0,89.2742,89.5706,89.2665,89.438,4479300.0
2011-09-29 15:30:00,114.68,115.17,114.59,114.93,6614100.0,89.438,89.8202,89.3678,89.633,6614100.0
2011-09-29 15:35:00,114.93,115.49,114.93,115.45,7323500.0,89.633,90.0697,89.633,90.0385,7323500.0
2011-09-29 15:40:00,115.45,115.52,115.15,115.36,6487500.0,90.0385,90.0931,89.8046,89.9684,6487500.0
2011-09-29 15:45:00,115.36,115.81,115.31,115.44,7310700.0,89.9684,90.3193,89.9294,90.0307,7310700.0
2011-09-29 15:50:00,115.45,115.83,115.44,115.46,5944000.0,90.0385,90.3349,90.0307,90.0463,5944000.0
2011-09-29 15:55:00,115.47,116.04,115.46,116.01,9763300.0,90.0541,90.4987,90.0463,90.4753,9763300.0
2011-09-30 09:30:00,114.45,114.63,114.18,114.25,5154100.0,89.2587,89.399,89.0481,89.1027,5154100.0
2011-09-30 09:35:00,114.25,114.38,114.13,114.26,5318600.0,89.1027,89.2041,89.0091,89.1105,5318600.0
2011-09-30 09:40:00,114.26,115.09,114.22,114.78,10481900.0,89.1105,89.7578,89.0793,89.516,10481900.0
2011-09-30 09:45:00,114.79,115.03,114.05,114.32,9083300.0,89.5238,89.711,88.9467,89.1573,9083300.0
2011-09-30 09:50:00,114.32,114.63,114.09,114.61,5207900.0,89.1573,89.399,88.9779,89.3834,5207900.0
2011-09-30 09:55:00,114.6,114.79,114.06,114.13,5427000.0,89.3756,89.5238,88.9545,89.0091,5427000.0
2011-09-30 10:00:00,114.11,114.58,114.0,114.39,4894700.0,88.9935,89.36,88.9077,89.2119,4894700.0
2011-09-30 10:05:00,114.39,115.0,114.35,114.81,4227000.0,89.2119,89.6876,89.1807,89.5394,4227000.0
2011-09-30 10:10:00,114.8,114.99,114.52,114.61,2837600.0,89.5316,89.6798,89.3132,89.3834,2837600.0
2011-09-30 10:15:00,114.62,115.2,114.62,115.18,2923000.0,89.3912,89.8436,89.3912,89.828,2923000.0
2011-09-30 10:20:00,115.17,115.34,115.09,115.15,3848900.0,89.8202,89.9528,89.7578,89.8046,3848900.0
2011-09-30 10:25:00,115.15,115.25,114.87,114.96,2846000.0,89.8046,89.8826,89.5862,89.6564,2846000.0
2011-09-30 10:30:00,114.96,114.97,114.67,114.82,3044000.0,89.6564,89.6642,89.4302,89.5472,3044000.0
2011-09-30 10:35:00,114.82,115.0,114.44,114.57,2478100.0,89.5472,89.6876,89.2509,89.3522,2478100.0
2011-09-30 10:40:00,114.56,114.64,114.47,114.53,1385000.0,89.3444,89.4068,89.2742,89.321,1385000.0
2011-09-30 10:45:00,114.52,114.57,114.35,114.4,2509600.0,89.3132,89.3522,89.1807,89.2197,2509600.0
2011-09-30 10:50:00,114.39,114.66,114.32,114.46,2167800.0,89.2119,89.4224,89.1573,89.2665,2167800.0
2011-09-30 10:55:00,114.46,114.75,114.27,114.33,2591600.0,89.2665,89.4926,89.1183,89.1651,2591600.0
2011-09-30 11:00:00,114.34,114.59,114.32,114.5,2003300.0,89.1729,89.3678,89.1573,89.2976,2003300.0
2011-09-30 11:05:00,114.5,114.84,114.37,114.77,2228400.0,89.2976,89.5628,89.1963,89.5082,2228400.0
2011-09-30 11:10:00,114.77,114.93,114.62,114.86,1991600.0,89.5082,89.633,89.3912,89.5784,1991600.0
2011-09-30 11:15:00,114.86,115.09,114.79,114.86,2351600.0,89.5784,89.7578,89.5238,89.5784,2351600.0
2011-09-30 11:20:00,114.86,115.29,114.86,115.05,3007300.0,89.5784,89.9138,89.5784,89.7266,3007300.0
2011-09-30 11:25:00,115.06,115.13,114.82,114.89,1460900.0,89.7344,89.789,89.5472,89.6018,1460900.0
2011-09-30 11:30:00,114.89,115.23,114.86,115.21,1669200.0,89.6018,89.867,89.5784,89.8514,1669200.0
2011-09-30 11:35:00,115.21,115.36,115.15,115.18,2089600.0,89.8514,89.9684,89.8046,89.828,2089600.0
2011-09-30 11:40:00,115.18,115.45,115.08,115.3,2421800.0,89.828,90.0385,89.75,89.9216,2421800.0
2011-09-30 11:45:00,115.3,115.35,115.14,115.27,1991400.0,89.9216,89.9606,89.7968,89.8982,1991400.0
2011-09-30 11:50:00,115.28,115.37,114.94,115.02,1978000.0,89.906,89.9762,89.6408,89.7032,1978000.0
2011-09-30 11:55:00,115.02,115.19,114.93,115.09,1991000.0,89.7032,89.8358,89.633,89.7578,1991000.0
2011-09-30 12:00:00,115.1,115.27,115.05,115.24,1690000.0,89.7656,89.8982,89.7266,89.8748,1690000.0
2011-09-30 12:05:00,115.24,115.27,114.97,114.98,1148800.0,89.8748,89.8982,89.6642,89.672,1148800.0
2011-09-30 12:10:00,114.98,115.01,114.81,114.92,1527300.0,89.672,89.6954,89.5394,89.6252,1527300.0
2011-09-30 12:15:00,114.93,114.96,114.75,114.88,978500.0,89.633,89.6564,89.4926,89.594,978500.0
2011-09-30 12:20:00,114.87,115.04,114.85,114.97,841600.0,89.5862,89.7188,89.5706,89.6642,841600.0
2011-09-30 12:25:00,114.98,115.02,114.87,115.0,524100.0,89.672,89.7032,89.5862,89.6876,524100.0
2011-09-30 12:30:00,114.99,115.02,114.82,114.87,904000.0,89.6798,89.7032,89.5472,89.5862,904000.0
2011-09-30 12:35:00,114.88,114.95,114.72,114.9,1473200.0,89.594,89.6486,89.4692,89.6096,1473200.0
2011-09-30 12:40:00,114.89,114.94,114.76,114.94,883900.0,89.6018,89.6408,89.5004,89.6408,883900.0
2011-09-30 12:45:00,114.93,115.03,114.82,114.9,1218500.0,89.633,89.711,89.5472,89.6096,1218500.0
2011-09-30 12:50:00,114.89,114.97,114.85,114.88,436200.0,89.6018,89.6642,89.5706,89.594,436200.0
2011-09-30 12:55:00,114.88,114.89,114.62,114.63,1623800.0,89.594,89.6018,89.3912,89.399,1623800.0
2011-09-30 13:00:00,114.64,114.64,114.43,114.54,1814900.0,89.4068,89.4068,89.2431,89.3288,1814900.0
2011-09-30 13:05:00,114.54,114.7,114.5,114.6,1064200.0,89.3288,89.4536,89.2976,89.3756,1064200.0
2011-09-30 13:10:00,114.59,114.77,114.57,114.76,1493500.0,89.3678,89.5082,89.3522,89.5004,1493500.0
2011-09-30 13:15:00,114.76,114.83,114.62,114.79,1347100.0,89.5004,89.555,89.3912,89.5238,1347100.0
2011-09-30 13:20:00,114.79,114.81,114.58,114.65,795600.0,89.5238,89.5394,89.36,89.4146,795600.0
2011-09-30 13:25:00,114.66,114.8,114.65,114.69,960900.0,89.4224,89.5316,89.4146,89.4458,960900.0
2011-09-30 13:30:00,114.69,115.02,114.68,115.0,1190500.0,89.4458,89.7032,89.438,89.6876,1190500.0
2011-09-30 13:35:00,115.0,115.04,114.91,114.96,644500.0,89.6876,89.7188,89.6174,89.6564,644500.0
2011-09-30 13:40:00,114.96,115.02,114.75,114.86,765200.0,89.6564,89.7032,89.4926,89.5784,765200.0
2011-09-30 13:45:00,114.86,115.11,114.84,115.04,1208300.0,89.5784,89.7734,89.5628,89.7188,1208300.0
2011-09-30 13:50:00,115.04,115.04,114.87,114.9,1095800.0,89.7188,89.7188,89.5862,89.6096,1095800.0
2011-09-30 13:55:00,114.9,114.93,114.78,114.8,963500.0,89.6096,89.633,89.516,89.5316,963500.0
2011-09-30 14:00:00,114.8,114.93,114.72,114.85,1352000.0,89.5316,89.633,89.4692,89.5706,1352000.0
2011-09-30 14:05:00,114.85,114.9,114.42,114.48,3252000.0,89.5706,89.6096,89.2353,89.282,3252000.0
2011-09-30 14:10:00,114.48,114.54,114.37,114.39,1762200.0,89.282,89.3288,89.1963,89.2119,1762200.0
2011-09-30 14:15:00,114.38,114.56,114.35,114.37,1634800.0,89.2041,89.3444,89.1807,89.1963,1634800.0
2011-09-30 14:20:00,114.37,114.39,114.22,114.23,2111700.0,89.1963,89.2119,89.0793,89.0871,2111700.0
2011-09-30 14:25:00,114.22,114.33,113.92,114.13,6782400.0,89.0793,89.1651,88.8453,89.0091,6782400.0
2011-09-30 14:30:00,114.13,114.23,114.02,114.17,2678000.0,89.0091,89.0871,88.9233,89.0403,2678000.0
2011-09-30 14:35:00,114.17,114.23,113.93,114.2,3369400.0,89.0403,89.0871,88.8531,89.0637,3369400.0
2011-09-30 14:40:00,114.2,114.42,114.19,114.31,2647100.0,89.0637,89.2353,89.0559,89.1495,2647100.0
2011-09-30 14:45:00,114.31,114.32,114.05,114.16,1738300.0,89.1495,89.1573,88.9467,89.0325,1738300.0
2011-09-30 14:50:00,114.17,114.2,113.78,114.08,5225500.0,89.0403,89.0637,88.7361,88.9701,5225500.0
2011-09-30 14:55:00,114.09,114.49,114.08,114.29,4652300.0,88.9779,89.2898,88.9701,89.1339,4652300.0
2011-09-30 15:00:00,114.32,114.34,114.02,114.2,2624100.0,89.1573,89.1729,88.9233,89.0637,2624100.0
2011-09-30 15:05:00,114.19,114.67,114.09,114.5,3349600.0,89.0559,89.4302,88.9779,89.2976,3349600.0
2011-09-30 15:10:00,114.5,114.55,114.3,114.32,2496900.0,89.2976,89.3366,89.1417,89.1573,2496900.0
2011-09-30 15:15:00,114.33,114.36,114.16,114.25,2088300.0,89.1651,89.1885,89.0325,89.1027,2088300.0
2011-09-30 15:20:00,114.24,114.37,114.09,114.09,2086800.0,89.0949,89.1963,88.9779,88.9779,2086800.0
2011-09-30 15:25:00,114.1,114.25,113.92,113.92,3758400.0,88.9857,89.1027,88.8453,88.8453,3758400.0
2011-09-30 15:30:00,113.93,114.06,113.69,113.81,3554000.0,88.8531,88.9545,88.6659,88.7595,3554000.0
2011-09-30 15:35:00,113.81,113.86,113.54,113.65,6873400.0,88.7595,88.7985,88.5489,88.6347,6873400.0
2011-09-30 15:40:00,113.65,114.29,113.65,114.24,6648200.0,88.6347,89.1339,88.6347,89.0949,6648200.0
2011-09-30 15:45:00,114.24,114.24,113.6,113.61,7862300.0,89.0949,89.0949,88.5957,88.6035,7862300.0
2011-09-30 15:50:00,113.61,113.7,113.21,113.5,10730900.0,88.6035,88.6737,88.2916,88.5178,10730900.0
2011-09-30 15:55:00,113.5,113.54,113.07,113.15,18821000.0,88.5178,88.5489,88.1824,88.2448,18821000.0
2011-10-03 09:30:00,112.48,112.68,112.38,112.39,4971400.0,87.7223,87.8782,87.6443,87.6521,4971400.0
2011-10-03 09:35:00,112.39,112.51,112.28,112.48,4176200.0,87.6521,87.7457,87.5663,87.7223,4176200.0
2011-10-03 09:40:00,112.48,112.91,112.47,112.81,4598400.0,87.7223,88.0576,87.7145,87.9796,4598400.0
2011-10-03 09:45:00,112.81,112.94,112.46,112.55,4294800.0,87.9796,88.081,87.7067,87.7769,4294800.0
2011-10-03 09:50:00,112.55,112.56,112.08,112.12,3370300.0,87.7769,87.7847,87.4103,87.4415,3370300.0
2011-10-03 09:55:00,112.12,112.28,112.08,112.19,2915600.0,87.4415,87.5663,87.4103,87.4961,2915600.0
2011-10-03 10:00:00,112.2,113.26,112.08,112.72,13741100.0,87.5039,88.3306,87.4103,87.9094,13741100.0
2011-10-03 10:05:00,112.72,113.61,112.65,113.53,6506200.0,87.9094,88.6035,87.8548,88.5412,6506200.0
2011-10-03 10:10:00,113.53,113.95,113.45,113.74,5799600.0,88.5412,88.8687,88.4788,88.7049,5799600.0
2011-10-03 10:15:00,113.74,113.76,113.25,113.29,5703100.0,88.7049,88.7205,88.3228,88.354,5703100.0
2011-10-03 10:20:00,113.3,113.44,112.96,113.06,4644700.0,88.3618,88.471,88.0966,88.1746,4644700.0
2011-10-03 10:25:00,113.07,113.32,112.88,113.17,2808200.0,88.1824,88.3774,88.0342,88.2604,2808200.0
2011-10-03 10:30:00,113.17,113.26,112.74,112.75,4226000.0,88.2604,88.3306,87.925,87.9328,4226000.0
2011-10-03 10:35:00,112.74,112.8,112.49,112.67,4559600.0,87.925,87.9718,87.7301,87.8704,4559600.0
2011-10-03 10:40:00,112.67,112.72,112.23,112.61,3527300.0,87.8704,87.9094,87.5273,87.8236,3527300.0
2011-10-03 10:45:00,112.6,112.72,112.39,112.46,3366700.0,87.8159,87.9094,87.6521,87.7067,3366700.0
2011-10-03 10:50:00,112.47,112.61,112.1,112.47,3512700.0,87.7145,87.8236,87.4259,87.7145,3512700.0
2011-10-03 10:55:00,112.47,112.66,112.4,112.42,3715600.0,87.7145,87.8626,87.6599,87.6755,3715600.0
2011-10-03 11:00:00,112.43,112.46,112.11,112.27,3260700.0,87.6833,87.7067,87.4337,87.5585,3260700.0
2011-10-03 11:05:00,112.25,112.71,112.1,112.69,3630200.0,87.5429,87.9016,87.4259,87.886,3630200.0
2011-10-03 11:10:00,112.69,112.92,112.53,112.56,3036900.0,87.886,88.0654,87.7613,87.7847,3036900.0
2011-10-03 11:15:00,112.56,112.96,112.56,112.95,2913600.0,87.7847,88.0966,87.7847,88.0888,2913600.0
2011-10-03 11:20:00,112.95,113.06,112.75,112.78,2159700.0,88.0888,88.1746,87.9328,87.9562,2159700.0
2011-10-03 11:25:00,112.79,113.01,112.63,112.87,2599200.0,87.964,88.1356,87.8392,88.0264,2599200.0
2011-10-03 11:30:00,112.87,113.16,112.74,113.06,2361300.0,88.0264,88.2526,87.925,88.1746,2361300.0
2011-10-03 11:35:00,113.06,113.08,112.79,112.97,1680600.0,88.1746,88.1902,87.964,88.1044,1680600.0
2011-10-03 11:40:00,112.95,113.01,112.55,112.65,2287100.0,88.0888,88.1356,87.7769,87.8548,2287100.0
2011-10-03 11:45:00,112.64,112.75,112.59,112.66,1519700.0,87.847,87.9328,87.8081,87.8626,1519700.0
2011-10-03 11:50:00,112.66,113.05,112.62,113.03,2285700.0,87.8626,88.1668,87.8314,88.1512,2285700.0
2011-10-03 11:55:00,113.02,113.2,113.0,113.07,1937200.0,88.1434,88.2838,88.1278,88.1824,1937200.0
2011-10-03 12:00:00,113.06,113.17,112.82,112.84,2021800.0,88.1746,88.2604,87.9874,88.003,2021800.0
2011-10-03 12:05:00,112.83,113.02,112.73,112.77,1483400.0,87.9952,88.1434,87.9172,87.9484,1483400.0
2011-10-03 12:10:00,112.77,112.79,112.35,112.35,3871600.0,87.9484,87.964,87.6209,87.6209,3871600.0
2011-10-03 12:15:00,112.35,112.45,112.25,112.31,3068500.0,87.6209,87.6989,87.5429,87.5897,3068500.0
2011-10-03 12:20:00,112.31,112.45,112.18,112.4,1729700.0,87.5897,87.6989,87.4883,87.6599,1729700.0
2011-10-03 12:25:00,112.4,112.53,112.24,112.25,1560300.0,87.6599,87.7613,87.5351,87.5429,1560300.0
2011-10-03 12:30:00,112.25,112.27,112.0,112.04,3137500.0,87.5429,87.5585,87.3479,87.3791,3137500.0
2011-10-03 12:35:00,112.03,112.18,111.9,112.09,2692900.0,87.3713,87.4883,87.2699,87.4181,2692900.0
2011-10-03 12:40:00,112.1,112.24,112.02,112.12,1484800.0,87.4259,87.5351,87.3635,87.4415,1484800.0
2011-10-03 12:45:00,112.12,112.2,111.86,111.87,2117800.0,87.4415,87.5039,87.2387,87.2465,2117800.0
2011-10-03 12:50:00,111.88,111.93,111.68,111.71,3566000.0,87.2543,87.2933,87.0984,87.1217,3566000.0
2011-10-03 12:55:00,111.72,111.78,111.66,111.72,2040700.0,87.1295,87.1763,87.0828,87.1295,2040700.0
2011-10-03 13:00:00,111.72,111.73,111.38,111.39,3754100.0,87.1295,87.1373,86.8644,86.8722,3754100.0
2011-10-03 13:05:00,111.39,111.49,111.34,111.47,2617600.0,86.8722,86.9502,86.8332,86.9346,2617600.0
2011-10-03 13:10:00,111.47,111.63,111.33,111.34,2723100.0,86.9346,87.0594,86.8254,86.8332,2723100.0
2011-10-03 13:15:00,111.33,111.35,110.85,111.13,6928600.0,86.8254,86.841,86.451,86.6694,6928600.0
2011-10-03 13:20:00,111.13,111.22,111.02,111.19,3194400.0,86.6694,86.7396,86.5836,86.7162,3194400.0
2011-10-03 13:25:00,111.2,111.24,110.93,111.23,3133400.0,86.724,86.7552,86.5134,86.7474,3133400.0
2011-10-03 13:30:00,111.23,111.32,110.87,110.88,2804500.0,86.7474,86.8176,86.4666,86.4744,2804500.0
2011-10-03 13:35:00,110.87,111.0,110.48,110.6,5550700.0,86.4666,86.568,86.1625,86.2561,5550700.0
2011-10-03 13:40:00,110.6,111.01,110.6,110.89,4386900.0,86.2561,86.5758,86.2561,86.4822,4386900.0
2011-10-03 13:45:00,110.87,110.97,110.7,110.73,2962100.0,86.4666,86.5446,86.3341,86.3575,2962100.0
2011-10-03 13:50:00,110.73,110.91,110.4,110.56,3340300.0,86.3575,86.4978,86.1001,86.2249,3340300.0
2011-10-03 13:55:00,110.56,110.98,110.56,110.91,3357500.0,86.2249,86.5524,86.2249,86.4978,3357500.0
2011-10-03 14:00:00,110.91,111.02,110.77,110.96,3675100.0,86.4978,86.5836,86.3886,86.5368,3675100.0
2011-10-03 14:05:00,110.96,111.33,110.95,111.24,5462200.0,86.5368,86.8254,86.529,86.7552,5462200.0
2011-10-03 14:10:00,111.27,111.3,110.96,111.07,3883800.0,86.7786,86.802,86.5368,86.6226,3883800.0
2011-10-03 14:15:00,111.08,111.12,110.88,110.9,3509500.0,86.6304,86.6616,86.4744,86.49,3509500.0
2011-10-03 14:20:00,110.91,111.09,110.77,110.9,2615400.0,86.4978,86.6382,86.3886,86.49,2615400.0
2011-10-03 14:25:00,110.92,111.08,110.64,110.79,3570100.0,86.5056,86.6304,86.2873,86.4042,3570100.0
2011-10-03 14:30:00,110.79,111.0,110.51,110.83,3154700.0,86.4042,86.568,86.1859,86.4354,3154700.0
2011-10-03 14:35:00,110.83,110.92,110.64,110.67,1643700.0,86.4354,86.5056,86.2873,86.3107,1643700.0
2011-10-03 14:40:00,110.67,110.78,110.49,110.66,3169200.0,86.3107,86.3964,86.1703,86.3029,3169200.0
2011-10-03 14:45:00,110.66,110.66,110.16,110.34,5073300.0,86.3029,86.3029,85.9129,86.0533,5073300.0
2011-10-03 14:50:00,110.34,110.71,110.3,110.41,3843600.0,86.0533,86.3419,86.0221,86.1079,3843600.0
2011-10-03 14:55:00,110.4,110.73,110.24,110.71,4049000.0,86.1001,86.3575,85.9753,86.3419,4049000.0
2011-10-03 15:00:00,110.71,110.96,110.57,110.88,3827300.0,86.3419,86.5368,86.2327,86.4744,3827300.0
2011-10-03 15:05:00,110.88,111.22,110.79,110.8,4877400.0,86.4744,86.7396,86.4042,86.412,4877400.0
2011-10-03 15:10:00,110.8,110.97,110.66,110.69,3435900.0,86.412,86.5446,86.3029,86.3263,3435900.0
2011-10-03 15:15:00,110.69,110.84,110.54,110.74,2618300.0,86.3263,86.4432,86.2093,86.3653,2618300.0
2011-10-03 15:20:00,110.74,110.77,110.35,110.37,3935400.0,86.3653,86.3886,86.0611,86.0767,3935400.0
2011-10-03 15:25:00,110.37,110.57,110.26,110.35,3195600.0,86.0767,86.2327,85.9909,86.0611,3195600.0
2011-10-03 15:30:00,110.36,110.55,110.22,110.5,4315400.0,86.0689,86.2171,85.9597,86.1781,4315400.0
2011-10-03 15:35:00,110.5,110.85,110.39,110.66,4953600.0,86.1781,86.451,86.0923,86.3029,4953600.0
2011-10-03 15:40:00,110.67,110.73,110.35,110.59,5859800.0,86.3107,86.3575,86.0611,86.2483,5859800.0
2011-10-03 15:45:00,110.6,111.27,110.51,111.08,8532500.0,86.2561,86.7786,86.1859,86.6304,8532500.0
2011-10-03 15:50:00,111.08,111.09,110.35,110.37,8440800.0,86.6304,86.6382,86.0611,86.0767,8440800.0
2011-10-03 15:55:00,110.37,110.57,109.81,109.92,16619200.0,86.0767,86.2327,85.64,85.7257,16619200.0
2011-10-04 09:30:00,108.34,108.79,108.29,108.5,7892900.0,84.4935,84.8445,84.4545,84.6183,7892900.0
2011-10-04 09:35:00,108.5,108.91,108.39,108.51,7709100.0,84.6183,84.938,84.5325,84.6261,7709100.0
2011-10-04 09:40:00,108.51,108.77,108.25,108.27,6705800.0,84.6261,84.8289,84.4233,84.4389,6705800.0
2011-10-04 09:45:00,108.27,108.43,108.15,108.18,5901300.0,84.4389,84.5637,84.3453,84.3687,5901300.0
2011-10-04 09:50:00,108.18,108.32,107.67,107.77,9218700.0,84.3687,84.4779,83.971,84.049,9218700.0
2011-10-04 09:55:00,107.77,107.93,107.43,107.86,9314900.0,84.049,84.1738,83.7838,84.1192,9314900.0
2011-10-04 10:00:00,107.87,108.4,107.51,107.73,15730400.0,84.127,84.5403,83.8462,84.0178,15730400.0
2011-10-04 10:05:00,107.73,108.3,107.48,108.15,9595000.0,84.0178,84.4623,83.8228,84.3453,9595000.0
2011-10-04 10:10:00,108.16,108.77,108.12,108.38,9824700.0,84.3531,84.8289,84.3219,84.5247,9824700.0
2011-10-04 10:15:00,108.39,108.89,108.36,108.67,7736300.0,84.5325,84.9225,84.5091,84.7509,7736300.0
2011-10-04 10:20:00,108.68,108.68,107.93,107.93,8675100.0,84.7587,84.7587,84.1738,84.1738,8675100.0
2011-10-04 10:25:00,107.93,108.2,107.81,108.18,5629700.0,84.1738,84.3843,84.0802,84.3687,5629700.0
2011-10-04 10:30:00,108.18,108.57,108.07,108.19,6021300.0,84.3687,84.6729,84.2829,84.3765,6021300.0
2011-10-04 10:35:00,108.18,108.65,107.99,108.65,4805200.0,84.3687,84.7353,84.2205,84.7353,4805200.0
2011-10-04 10:40:00,108.65,109.27,108.56,109.23,9486300.0,84.7353,85.2188,84.6651,85.1876,9486300.0
2011-10-04 10:45:00,109.24,109.51,108.96,109.45,7273800.0,85.1954,85.406,84.977,85.3592,7273800.0
2011-10-04 10:50:00,109.45,109.5,109.03,109.16,5364800.0,85.3592,85.3982,85.0316,85.133,5364800.0
2011-10-04 10:55:00,109.16,109.43,109.13,109.24,4534400.0,85.133,85.3436,85.1096,85.1954,4534400.0
2011-10-04 11:00:00,109.25,109.28,108.94,109.24,3715000.0,85.2032,85.2266,84.9614,85.1954,3715000.0
2011-10-04 11:05:00,109.25,109.84,109.17,109.68,8266200.0,85.2032,85.6633,85.1408,85.5386,8266200.0
2011-10-04 11:10:00,109.68,109.94,109.64,109.72,5421100.0,85.5386,85.7413,85.5074,85.5698,5421100.0
2011-10-04 11:15:00,109.72,109.73,109.36,109.37,3634000.0,85.5698,85.5776,85.289,85.2968,3634000.0
2011-10-04 11:20:00,109.36,109.53,109.13,109.15,3503600.0,85.289,85.4216,85.1096,85.1252,3503600.0
2011-10-04 11:25:00,109.15,109.32,109.05,109.31,4687300.0,85.1252,85.2578,85.0472,85.25,4687300.0
2011-10-04 11:30:00,109.31,109.33,108.94,109.05,3166900.0,85.25,85.2656,84.9614,85.0472,3166900.0
2011-10-04 11:35:00,109.05,109.06,108.74,108.92,3950100.0,85.0472,85.055,84.8055,84.9458,3950100.0
2011-10-04 11:40:00,108.92,109.27,108.88,109.24,3311300.0,84.9458,85.2188,84.9147,85.1954,3311300.0
2011-10-04 11:45:00,109.23,109.39,109.06,109.36,2837300.0,85.1876,85.3124,85.055,85.289,2837300.0
2011-10-04 11:50:00,109.35,109.74,109.35,109.54,4149500.0,85.2812,85.5854,85.2812,85.4294,4149500.0
2011-10-04 11:55:00,109.54,109.71,109.3,109.6,3331400.0,85.4294,85.562,85.2422,85.4762,3331400.0
2011-10-04 12:00:00,109.59,110.22,109.59,110.2,5592100.0,85.4684,85.9597,85.4684,85.9441,5592100.0
2011-10-04 12:05:00,110.19,110.31,110.04,110.19,4792800.0,85.9363,86.0299,85.8193,85.9363,4792800.0
2011-10-04 12:10:00,110.2,110.28,110.0,110.27,3273000.0,85.9441,86.0065,85.7881,85.9987,3273000.0
2011-10-04 12:15:00,110.28,110.34,109.94,110.1,3553700.0,86.0065,86.0533,85.7413,85.8661,3553700.0
2011-10-04 12:20:00,110.1,110.35,110.01,110.23,3118700.0,85.8661,86.0611,85.7959,85.9675,3118700.0
2011-10-04 12:25:00,110.23,110.23,109.79,109.8,3116000.0,85.9675,85.9675,85.6244,85.6322,3116000.0
2011-10-04 12:30:00,109.8,109.9,109.7,109.85,2509300.0,85.6322,85.7101,85.5542,85.6711,2509300.0
2011-10-04 12:35:00,109.84,110.13,109.77,109.96,3062100.0,85.6633,85.8895,85.6088,85.7569,3062100.0
2011-10-04 12:40:00,109.97,110.25,109.93,110.2,1700900.0,85.7647,85.9831,85.7335,85.9441,1700900.0
2011-10-04 12:45:00,110.21,110.32,110.08,110.08,1563300.0,85.9519,86.0377,85.8505,85.8505,1563300.0
2011-10-04 12:50:00,110.08,110.29,109.95,110.25,2251800.0,85.8505,86.0143,85.7491,85.9831,2251800.0
2011-10-04 12:55:00,110.23,110.25,109.82,109.88,2274300.0,85.9675,85.9831,85.6478,85.6945,2274300.0
2011-10-04 13:00:00,109.89,110.05,109.72,109.81,1791800.0,85.7023,85.8271,85.5698,85.64,1791800.0
2011-10-04 13:05:00,109.81,109.96,109.53,109.9,3815800.0,85.64,85.7569,85.4216,85.7101,3815800.0
2011-10-04 13:10:00,109.89,109.92,109.25,109.36,4606600.0,85.7023,85.7257,85.2032,85.289,4606600.0
2011-10-04 13:15:00,109.36,109.68,109.36,109.45,2823600.0,85.289,85.5386,85.289,85.3592,2823600.0
2011-10-04 13:20:00,109.45,109.53,109.28,109.52,2465100.0,85.3592,85.4216,85.2266,85.4138,2465100.0
2011-10-04 13:25:00,109.53,109.53,109.26,109.36,1668500.0,85.4216,85.4216,85.211,85.289,1668500.0
2011-10-04 13:30:00,109.37,109.64,109.34,109.54,1386800.0,85.2968,85.5074,85.2734,85.4294,1386800.0
2011-10-04 13:35:00,109.54,109.64,109.22,109.27,2443500.0,85.4294,85.5074,85.1798,85.2188,2443500.0
2011-10-04 13:40:00,109.27,109.3,109.0,109.12,3146300.0,85.2188,85.2422,85.0082,85.1018,3146300.0
2011-10-04 13:45:00,109.12,109.43,109.02,109.37,1931600.0,85.1018,85.3436,85.0238,85.2968,1931600.0
2011-10-04 13:50:00,109.37,109.56,109.32,109.37,2526400.0,85.2968,85.445,85.2578,85.2968,2526400.0
2011-10-04 13:55:00,109.38,109.45,109.08,109.11,2398100.0,85.3046,85.3592,85.0706,85.094,2398100.0
2011-10-04 14:00:00,109.11,109.53,109.1,109.29,2301500.0,85.094,85.4216,85.0862,85.2344,2301500.0
2011-10-04 14:05:00,109.3,109.45,108.95,108.95,2797000.0,85.2422,85.3592,84.9692,84.9692,2797000.0
2011-10-04 14:10:00,108.96,108.99,108.73,108.82,4125900.0,84.977,85.0004,84.7977,84.8679,4125900.0
2011-10-04 14:15:00,108.82,108.88,108.66,108.68,3423200.0,84.8679,84.9147,84.7431,84.7587,3423200.0
2011-10-04 14:20:00,108.67,108.78,108.46,108.75,3544900.0,84.7509,84.8367,84.5871,84.8133,3544900.0
2011-10-04 14:25:00,108.76,108.97,108.72,108.91,2500000.0,84.8211,84.9848,84.7899,84.938,2500000.0
2011-10-04 14:30:00,108.91,109.29,108.9,109.25,3004600.0,84.938,85.2344,84.9303,85.2032,3004600.0
2011-10-04 14:35:00,109.24,109.43,109.07,109.11,2954800.0,85.1954,85.3436,85.0628,85.094,2954800.0
2011-10-04 14:40:00,109.11,109.17,108.58,108.76,4935700.0,85.094,85.1408,84.6807,84.8211,4935700.0
2011-10-04 14:45:00,108.76,108.9,108.56,108.85,3683100.0,84.8211,84.9303,84.6651,84.8913,3683100.0
2011-10-04 14:50:00,108.84,108.85,108.24,108.29,4490700.0,84.8835,84.8913,84.4155,84.4545,4490700.0
2011-10-04 14:55:00,108.28,108.62,108.26,108.35,3745800.0,84.4467,84.7119,84.4311,84.5013,3745800.0
2011-10-04 15:00:00,108.35,108.79,108.35,108.52,3312700.0,84.5013,84.8445,84.5013,84.6339,3312700.0
2011-10-04 15:05:00,108.52,108.66,108.03,108.06,4581400.0,84.6339,84.7431,84.2517,84.2751,4581400.0
2011-10-04 15:10:00,108.06,108.28,107.89,108.17,4554800.0,84.2751,84.4467,84.1426,84.3609,4554800.0
2011-10-04 15:15:00,108.17,108.5,107.97,108.41,4213700.0,84.3609,84.6183,84.205,84.5481,4213700.0
2011-10-04 15:20:00,108.41,108.84,108.33,108.73,4620700.0,84.5481,84.8835,84.4857,84.7977,4620700.0
2011-10-04 15:25:00,108.73,109.41,108.73,109.19,6622000.0,84.7977,85.328,84.7977,85.1564,6622000.0
2011-10-04 15:30:00,109.18,109.84,109.15,109.57,8096800.0,85.1486,85.6633,85.1252,85.4528,8096800.0
2011-10-04 15:35:00,109.57,110.02,109.41,109.84,8524000.0,85.4528,85.8037,85.328,85.6633,8524000.0
2011-10-04 15:40:00,109.84,110.82,109.59,110.74,11794100.0,85.6633,86.4276,85.4684,86.3653,11794100.0
2011-10-04 15:45:00,110.75,111.23,110.37,111.11,10795000.0,86.3731,86.7474,86.0767,86.6538,10795000.0
2011-10-04 15:50:00,111.1,111.47,110.97,111.4,10813700.0,86.646,86.9346,86.5446,86.88,10813700.0
2011-10-04 15:55:00,111.4,112.58,111.36,112.32,17974500.0,86.88,87.8003,86.8488,87.5975,17974500.0
2011-10-05 09:30:00,112.62,112.62,111.92,112.03,8558400.0,87.8314,87.8314,87.2855,87.3713,8558400.0
2011-10-05 09:35:00,112.03,112.06,111.58,111.87,6236700.0,87.3713,87.3947,87.0204,87.2465,6236700.0
2011-10-05 09:40:00,111.88,112.29,111.74,112.09,6088400.0,87.2543,87.5741,87.1451,87.4181,6088400.0
2011-10-05 09:45:00,112.09,112.25,111.87,112.12,4567100.0,87.4181,87.5429,87.2465,87.4415,4567100.0
2011-10-05 09:50:00,112.13,112.27,111.72,111.99,4665300.0,87.4493,87.5585,87.1295,87.3401,4665300.0
2011-10-05 09:55:00,112.0,112.17,111.93,112.06,2775800.0,87.3479,87.4805,87.2933,87.3947,2775800.0
2011-10-05 10:00:00,112.05,112.8,111.94,112.78,9586200.0,87.3869,87.9718,87.3011,87.9562,9586200.0
2011-10-05 10:05:00,112.78,112.92,112.46,112.47,5329900.0,87.9562,88.0654,87.7067,87.7145,5329900.0
2011-10-05 10:10:00,112.47,112.61,112.27,112.53,3399000.0,87.7145,87.8236,87.5585,87.7613,3399000.0
2011-10-05 10:15:00,112.53,112.71,112.31,112.42,3554700.0,87.7613,87.9016,87.5897,87.6755,3554700.0
2011-10-05 10:20:00,112.42,112.95,112.37,112.79,4642600.0,87.6755,88.0888,87.6365,87.964,4642600.0
2011-10-05 10:25:00,112.79,112.8,112.35,112.37,4666200.0,87.964,87.9718,87.6209,87.6365,4666200.0
2011-10-05 10:30:00,112.38,112.76,112.36,112.72,3771500.0,87.6443,87.9406,87.6287,87.9094,3771500.0
2011-10-05 10:35:00,112.71,113.09,112.7,112.91,4646000.0,87.9016,88.198,87.8938,88.0576,4646000.0
2011-10-05 10:40:00,112.92,113.16,112.82,113.05,4552800.0,88.0654,88.2526,87.9874,88.1668,4552800.0
2011-10-05 10:45:00,113.05,113.17,112.74,113.15,4630100.0,88.1668,88.2604,87.925,88.2448,4630100.0
2011-10-05 10:50:00,113.15,113.28,112.92,113.24,4211100.0,88.2448,88.3462,88.0654,88.315,4211100.0
2011-10-05 10:55:00,113.24,113.5,113.14,113.42,4381200.0,88.315,88.5178,88.237,88.4554,4381200.0
2011-10-05 11:00:00,113.41,113.46,113.22,113.3,2762200.0,88.4476,88.4866,88.2994,88.3618,2762200.0
2011-10-05 11:05:00,113.29,113.39,113.03,113.09,2562600.0,88.354,88.432,88.1512,88.198,2562600.0
2011-10-05 11:10:00,113.09,113.17,112.94,112.94,1795900.0,88.198,88.2604,88.081,88.081,1795900.0
2011-10-05 11:15:00,112.94,112.96,112.77,112.88,2145500.0,88.081,88.0966,87.9484,88.0342,2145500.0
2011-10-05 11:20:00,112.88,113.05,112.84,113.04,1709300.0,88.0342,88.1668,88.003,88.159,1709300.0
2011-10-05 11:25:00,113.03,113.24,112.95,112.98,2089700.0,88.1512,88.315,88.0888,88.1122,2089700.0
2011-10-05 11:30:00,112.98,113.22,112.98,113.08,1390500.0,88.1122,88.2994,88.1122,88.1902,1390500.0
2011-10-05 11:35:00,113.07,113.35,113.06,113.22,1822400.0,88.1824,88.4008,88.1746,88.2994,1822400.0
2011-10-05 11:40:00,113.23,113.26,112.98,113.07,1485200.0,88.3072,88.3306,88.1122,88.1824,1485200.0
2011-10-05 11:45:00,113.06,113.2,112.92,113.14,2074200.0,88.1746,88.2838,88.0654,88.237,2074200.0
2011-10-05 11:50:00,113.15,113.34,113.09,113.31,1567900.0,88.2448,88.393,88.198,88.3696,1567900.0
2011-10-05 11:55:00,113.31,113.42,113.24,113.28,1858600.0,88.3696,88.4554,88.315,88.3462,1858600.0
2011-10-05 12:00:00,113.28,113.4,113.09,113.1,1634500.0,88.3462,88.4398,88.198,88.2058,1634500.0
2011-10-05 12:05:00,113.1,113.25,113.0,113.04,1186100.0,88.2058,88.3228,88.1278,88.159,1186100.0
2011-10-05 12:10:00,113.04,113.14,112.97,113.11,1606600.0,88.159,88.237,88.1044,88.2136,1606600.0
2011-10-05 12:15:00,113.11,113.15,112.72,112.75,2585100.0,88.2136,88.2448,87.9094,87.9328,2585100.0
2011-10-05 12:20:00,112.76,112.87,112.68,112.84,2353100.0,87.9406,88.0264,87.8782,88.003,2353100.0
2011-10-05 12:25:00,112.84,112.88,112.61,112.64,2275000.0,88.003,88.0342,87.8236,87.847,2275000.0
2011-10-05 12:30:00,112.65,112.73,112.56,112.7,2203000.0,87.8548,87.9172,87.7847,87.8938,2203000.0
2011-10-05 12:35:00,112.71,112.74,112.49,112.49,1265700.0,87.9016,87.925,87.7301,87.7301,1265700.0
2011-10-05 12:40:00,112.49,112.76,112.43,112.54,1974700.0,87.7301,87.9406,87.6833,87.7691,1974700.0
2011-10-05 12:45:00,112.54,112.71,112.38,112.67,1821700.0,87.7691,87.9016,87.6443,87.8704,1821700.0
2011-10-05 12:50:00,112.68,112.86,112.61,112.79,1330700.0,87.8782,88.0186,87.8236,87.964,1330700.0
2011-10-05 12:55:00,112.77,112.88,112.6,112.8,1530300.0,87.9484,88.0342,87.8159,87.9718,1530300.0
2011-10-05 13:00:00,112.81,113.06,112.8,112.98,1596100.0,87.9796,88.1746,87.9718,88.1122,1596100.0
2011-10-05 13:05:00,112.99,113.2,112.99,113.12,1492100.0,88.12,88.2838,88.12,88.2214,1492100.0
2011-10-05 13:10:00,113.12,113.14,112.84,112.9,2717400.0,88.2214,88.237,88.003,88.0498,2717400.0
2011-10-05 13:15:00,112.91,113.36,112.9,113.17,2102200.0,88.0576,88.4086,88.0498,88.2604,2102200.0
2011-10-05 13:20:00,113.17,113.39,113.11,113.24,2509600.0,88.2604,88.432,88.2136,88.315,2509600.0
2011-10-05 13:25:00,113.24,113.46,113.16,113.39,1142400.0,88.315,88.4866,88.2526,88.432,1142400.0
2011-10-05 13:30:00,113.4,113.56,113.32,113.47,2106900.0,88.4398,88.5645,88.3774,88.4944,2106900.0
2011-10-05 13:35:00,113.48,113.5,113.16,113.24,2026200.0,88.5022,88.5178,88.2526,88.315,2026200.0
2011-10-05 13:40:00,113.24,113.4,113.22,113.34,1210000.0,88.315,88.4398,88.2994,88.393,1210000.0
2011-10-05 13:45:00,113.35,113.62,113.33,113.56,1643300.0,88.4008,88.6113,88.3852,88.5645,1643300.0
2011-10-05 13:50:00,113.55,113.84,113.54,113.8,2911600.0,88.5567,88.7829,88.5489,88.7517,2911600.0
2011-10-05 13:55:00,113.8,113.94,113.69,113.83,2100300.0,88.7517,88.8609,88.6659,88.7751,2100300.0
2011-10-05 14:00:00,113.83,113.91,113.71,113.8,1918100.0,88.7751,88.8375,88.6815,88.7517,1918100.0
2011-10-05 14:05:00,113.8,113.85,113.64,113.64,1817600.0,88.7517,88.7907,88.6269,88.6269,1817600.0
2011-10-05 14:10:00,113.64,113.72,113.54,113.72,1885800.0,88.6269,88.6893,88.5489,88.6893,1885800.0
2011-10-05 14:15:00,113.72,113.91,113.66,113.84,1559100.0,88.6893,88.8375,88.6425,88.7829,1559100.0
2011-10-05 14:20:00,113.84,113.96,113.7,113.86,2235400.0,88.7829,88.8765,88.6737,88.7985,2235400.0
2011-10-05 14:25:00,113.87,113.95,113.74,113.79,1855500.0,88.8063,88.8687,88.7049,88.7439,1855500.0
2011-10-05 14:30:00,113.79,113.85,113.4,113.48,2798100.0,88.7439,88.7907,88.4398,88.5022,2798100.0
2011-10-05 14:35:00,113.48,113.52,113.25,113.39,2918800.0,88.5022,88.5334,88.3228,88.432,2918800.0
2011-10-05 14:40:00,113.39,113.54,113.36,113.49,1972200.0,88.432,88.5489,88.4086,88.51,1972200.0
2011-10-05 14:45:00,113.5,113.9,113.44,113.84,2510300.0,88.5178,88.8297,88.471,88.7829,2510300.0
2011-10-05 14:50:00,113.84,114.0,113.78,113.94,3155300.0,88.7829,88.9077,88.7361,88.8609,3155300.0
2011-10-05 14:55:00,113.94,114.0,113.73,113.77,2455500.0,88.8609,88.9077,88.6971,88.7283,2455500.0
2011-10-05 15:00:00,113.77,113.81,113.33,113.47,3726000.0,88.7283,88.7595,88.3852,88.4944,3726000.0
2011-10-05 15:05:00,113.47,113.61,113.34,113.42,3159100.0,88.4944,88.6035,88.393,88.4554,3159100.0
2011-10-05 15:10:00,113.42,113.74,113.34,113.73,2320300.0,88.4554,88.7049,88.393,88.6971,2320300.0
2011-10-05 15:15:00,113.72,113.99,113.66,113.94,3823700.0,88.6893,88.8999,88.6425,88.8609,3823700.0
2011-10-05 15:20:00,113.95,114.02,113.46,113.56,4931700.0,88.8687,88.9233,88.4866,88.5645,4931700.0
2011-10-05 15:25:00,113.56,113.92,113.54,113.83,2904500.0,88.5645,88.8453,88.5489,88.7751,2904500.0
2011-10-05 15:30:00,113.84,114.45,113.81,114.39,6582600.0,88.7829,89.2587,88.7595,89.2119,6582600.0
2011-10-05 15:35:00,114.39,114.72,114.32,114.63,5554700.0,89.2119,89.4692,89.1573,89.399,5554700.0
2011-10-05 15:40:00,114.63,114.66,114.43,114.62,5520800.0,89.399,89.4224,89.2431,89.3912,5520800.0
2011-10-05 15:45:00,114.63,114.68,114.13,114.2,7594700.0,89.399,89.438,89.0091,89.0637,7594700.0
2011-10-05 15:50:00,114.2,114.51,114.18,114.45,6092400.0,89.0637,89.3054,89.0481,89.2587,6092400.0
2011-10-05 15:55:00,114.44,114.51,114.34,114.47,9523900.0,89.2509,89.3054,89.1729,89.2742,9523900.0
2011-10-06 09:30:00,114.35,114.49,114.12,114.49,4331900.0,89.1807,89.2898,89.0013,89.2898,4331900.0
2011-10-06 09:35:00,114.49,114.62,114.19,114.46,4531800.0,89.2898,89.3912,89.0559,89.2665,4531800.0
2011-10-06 09:40:00,114.46,114.62,114.3,114.32,4282700.0,89.2665,89.3912,89.1417,89.1573,4282700.0
2011-10-06 09:45:00,114.31,114.49,113.86,113.93,4923800.0,89.1495,89.2898,88.7985,88.8531,4923800.0
2011-10-06 09:50:00,113.94,113.96,113.6,113.83,6222200.0,88.8609,88.8765,88.5957,88.7751,6222200.0
2011-10-06 09:55:00,113.83,113.97,113.51,113.93,3852100.0,88.7751,88.8843,88.5256,88.8531,3852100.0
2011-10-06 10:00:00,113.92,114.09,113.64,114.06,2832500.0,88.8453,88.9779,88.6269,88.9545,2832500.0
2011-10-06 10:05:00,114.05,114.21,113.98,114.17,3539600.0,88.9467,89.0715,88.8921,89.0403,3539600.0
2011-10-06 10:10:00,114.18,114.7,114.13,114.65,4240700.0,89.0481,89.4536,89.0091,89.4146,4240700.0
2011-10-06 10:15:00,114.65,114.7,114.45,114.59,3008400.0,89.4146,89.4536,89.2587,89.3678,3008400.0
2011-10-06 10:20:00,114.59,114.95,114.56,114.91,4966500.0,89.3678,89.6486,89.3444,89.6174,4966500.0
2011-10-06 10:25:00,114.91,115.01,114.74,114.89,3333000.0,89.6174,89.6954,89.4848,89.6018,3333000.0
2011-10-06 10:30:00,114.9,115.24,114.85,115.23,4316300.0,89.6096,89.8748,89.5706,89.867,4316300.0
2011-10-06 10:35:00,115.23,115.35,115.06,115.13,3641700.0,89.867,89.9606,89.7344,89.789,3641700.0
2011-10-06 10:40:00,115.13,115.17,114.96,115.09,2718600.0,89.789,89.8202,89.6564,89.7578,2718600.0
2011-10-06 10:45:00,115.09,115.13,114.77,114.81,3284300.0,89.7578,89.789,89.5082,89.5394,3284300.0
2011-10-06 10:50:00,114.81,114.97,114.74,114.94,2925000.0,89.5394,89.6642,89.4848,89.6408,2925000.0
2011-10-06 10:55:00,114.94,115.04,114.7,114.8,3054600.0,89.6408,89.7188,89.4536,89.5316,3054600.0
2011-10-06 11:00:00,114.8,115.1,114.73,115.01,2822800.0,89.5316,89.7656,89.477,89.6954,2822800.0
2011-10-06 11:05:00,115.0,115.22,114.89,115.22,2852700.0,89.6876,89.8592,89.6018,89.8592,2852700.0
2011-10-06 11:10:00,115.22,115.42,115.12,115.42,2389500.0,89.8592,90.0151,89.7812,90.0151,2389500.0
2011-10-06 11:15:00,115.42,115.45,115.13,115.13,2476500.0,90.0151,90.0385,89.789,89.789,2476500.0
2011-10-06 11:20:00,115.13,115.19,114.94,115.06,3212600.0,89.789,89.8358,89.6408,89.7344,3212600.0
2011-10-06 11:25:00,115.05,115.36,115.0,115.34,2007400.0,89.7266,89.9684,89.6876,89.9528,2007400.0
2011-10-06 11:30:00,115.34,115.57,115.34,115.54,2953100.0,89.9528,90.1321,89.9528,90.1087,2953100.0
2011-10-06 11:35:00,115.53,115.85,115.47,115.81,3645500.0,90.1009,90.3505,90.0541,90.3193,3645500.0
2011-10-06 11:40:00,115.81,115.97,115.73,115.96,3154000.0,90.3193,90.4441,90.2569,90.4363,3154000.0
2011-10-06 11:45:00,115.96,116.07,115.71,115.75,4230500.0,90.4363,90.5221,90.2413,90.2725,4230500.0
2011-10-06 11:50:00,115.75,115.81,115.6,115.67,1792700.0,90.2725,90.3193,90.1555,90.2101,1792700.0
2011-10-06 11:55:00,115.68,115.76,115.58,115.72,2071700.0,90.2179,90.2803,90.1399,90.2491,2071700.0
2011-10-06 12:00:00,115.71,115.83,115.59,115.68,1437400.0,90.2413,90.3349,90.1477,90.2179,1437400.0
2011-10-06 12:05:00,115.68,115.76,115.56,115.56,1540500.0,90.2179,90.2803,90.1243,90.1243,1540500.0
2011-10-06 12:10:00,115.56,115.83,115.53,115.81,1432700.0,90.1243,90.3349,90.1009,90.3193,1432700.0
2011-10-06 12:15:00,115.8,115.95,115.62,115.86,2333400.0,90.3115,90.4285,90.1711,90.3583,2333400.0
2011-10-06 12:20:00,115.87,116.04,115.85,116.03,1655800.0,90.3661,90.4987,90.3505,90.4909,1655800.0
2011-10-06 12:25:00,116.03,116.04,115.8,115.86,1948200.0,90.4909,90.4987,90.3115,90.3583,1948200.0
2011-10-06 12:30:00,115.86,115.96,115.77,115.8,1476800.0,90.3583,90.4363,90.2881,90.3115,1476800.0
2011-10-06 12:35:00,115.8,115.85,115.7,115.77,1632100.0,90.3115,90.3505,90.2335,90.2881,1632100.0
2011-10-06 12:40:00,115.77,115.82,115.58,115.63,1321000.0,90.2881,90.3271,90.1399,90.1789,1321000.0
2011-10-06 12:45:00,115.62,115.64,115.46,115.63,1958100.0,90.1711,90.1867,90.0463,90.1789,1958100.0
2011-10-06 12:50:00,115.62,115.64,115.46,115.57,1654500.0,90.1711,90.1867,90.0463,90.1321,1654500.0
2011-10-06 12:55:00,115.57,115.69,115.49,115.52,1471900.0,90.1321,90.2257,90.0697,90.0931,1471900.0
2011-10-06 13:00:00,115.52,115.62,115.41,115.44,1641800.0,90.0931,90.1711,90.0073,90.0307,1641800.0
2011-10-06 13:05:00,115.44,115.62,115.34,115.59,2616700.0,90.0307,90.1711,89.9528,90.1477,2616700.0
2011-10-06 13:10:00,115.6,115.79,115.55,115.73,1589700.0,90.1555,90.3037,90.1165,90.2569,1589700.0
2011-10-06 13:15:00,115.73,115.77,115.52,115.58,981600.0,90.2569,90.2881,90.0931,90.1399,981600.0
2011-10-06 13:20:00,115.58,115.78,115.5,115.75,1213400.0,90.1399,90.2959,90.0775,90.2725,1213400.0
2011-10-06 13:25:00,115.74,115.83,115.39,115.45,2356800.0,90.2647,90.3349,89.9917,90.0385,2356800.0
2011-10-06 13:30:00,115.45,115.58,115.36,115.49,1331700.0,90.0385,90.1399,89.9684,90.0697,1331700.0
2011-10-06 13:35:00,115.49,115.52,115.22,115.26,2357300.0,90.0697,90.0931,89.8592,89.8904,2357300.0
2011-10-06 13:40:00,115.26,115.47,115.16,115.25,2007500.0,89.8904,90.0541,89.8124,89.8826,2007500.0
2011-10-06 13:45:00,115.24,115.56,115.19,115.45,1728700.0,89.8748,90.1243,89.8358,90.0385,1728700.0
2011-10-06 13:50:00,115.46,115.67,115.46,115.59,1123100.0,90.0463,90.2101,90.0463,90.1477,1123100.0
2011-10-06 13:55:00,115.6,115.67,115.45,115.61,1247100.0,90.1555,90.2101,90.0385,90.1633,1247100.0
2011-10-06 14:00:00,115.61,115.73,115.45,115.71,1898300.0,90.1633,90.2569,90.0385,90.2413,1898300.0
2011-10-06 14:05:00,115.71,115.91,115.69,115.88,1673600.0,90.2413,90.3973,90.2257,90.3739,1673600.0
2011-10-06 14:10:00,115.88,115.92,115.83,115.88,1679700.0,90.3739,90.4051,90.3349,90.3739,1679700.0
2011-10-06 14:15:00,115.89,116.06,115.83,116.05,2412300.0,90.3817,90.5143,90.3349,90.5065,2412300.0
2011-10-06 14:20:00,116.05,116.22,115.97,116.09,2950800.0,90.5065,90.6391,90.4441,90.5377,2950800.0
2011-10-06 14:25:00,116.1,116.12,115.97,116.05,2094400.0,90.5455,90.5611,90.4441,90.5065,2094400.0
2011-10-06 14:30:00,116.05,116.11,115.73,115.75,2700400.0,90.5065,90.5533,90.2569,90.2725,2700400.0
2011-10-06 14:35:00,115.75,115.83,115.66,115.66,1944100.0,90.2725,90.3349,90.2023,90.2023,1944100.0
2011-10-06 14:40:00,115.66,115.89,115.61,115.85,1472800.0,90.2023,90.3817,90.1633,90.3505,1472800.0
2011-10-06 14:45:00,115.86,115.91,115.67,115.69,1946700.0,90.3583,90.3973,90.2101,90.2257,1946700.0
2011-10-06 14:50:00,115.7,115.8,115.53,115.78,1704700.0,90.2335,90.3115,90.1009,90.2959,1704700.0
2011-10-06 14:55:00,115.78,115.87,115.67,115.85,1319000.0,90.2959,90.3661,90.2101,90.3505,1319000.0
2011-10-06 15:00:00,115.84,115.88,115.66,115.77,1273300.0,90.3427,90.3739,90.2023,90.2881,1273300.0
2011-10-06 15:05:00,115.78,116.02,115.77,116.01,2756400.0,90.2959,90.4831,90.2881,90.4753,2756400.0
2011-10-06 15:10:00,116.01,116.11,115.73,115.74,2478800.0,90.4753,90.5533,90.2569,90.2647,2478800.0
2011-10-06 15:15:00,115.74,115.79,115.49,115.51,3024900.0,90.2647,90.3037,90.0697,90.0853,3024900.0
2011-10-06 15:20:00,115.51,115.6,115.39,115.47,4047000.0,90.0853,90.1555,89.9917,90.0541,4047000.0
2011-10-06 15:25:00,115.47,115.76,115.46,115.49,2712400.0,90.0541,90.2803,90.0463,90.0697,2712400.0
2011-10-06 15:30:00,115.49,115.91,115.45,115.68,3427800.0,90.0697,90.3973,90.0385,90.2179,3427800.0
2011-10-06 15:35:00,115.68,115.96,115.57,115.87,3624200.0,90.2179,90.4363,90.1321,90.3661,3624200.0
2011-10-06 15:40:00,115.87,116.35,115.82,116.27,6231700.0,90.3661,90.7404,90.3271,90.6781,6231700.0
2011-10-06 15:45:00,116.28,116.31,116.0,116.17,7050400.0,90.6859,90.7093,90.4675,90.6001,7050400.0
2011-10-06 15:50:00,116.18,116.36,116.17,116.36,3797100.0,90.6079,90.7482,90.6001,90.7482,3797100.0
2011-10-06 15:55:00,116.36,116.66,116.26,116.52,10795100.0,90.7482,90.9822,90.6703,90.873,10795100.0
2011-10-07 09:30:00,117.17,117.18,116.71,116.78,7144300.0,91.38,91.3878,91.0212,91.0758,7144300.0
2011-10-07 09:35:00,116.77,117.01,116.63,116.63,5299300.0,91.068,91.2552,90.9588,90.9588,5299300.0
2011-10-07 09:40:00,116.63,116.74,116.45,116.62,5165400.0,90.9588,91.0446,90.8184,90.951,5165400.0
2011-10-07 09:45:00,116.62,116.64,116.38,116.52,4089700.0,90.951,90.9666,90.7638,90.873,4089700.0
2011-10-07 09:50:00,116.53,116.81,116.34,116.71,4789500.0,90.8808,91.0992,90.7326,91.0212,4789500.0
2011-10-07 09:55:00,116.71,116.93,116.68,116.87,3354000.0,91.0212,91.1928,90.9978,91.146,3354000.0
2011-10-07 10:00:00,116.86,116.95,116.54,116.86,4871000.0,91.1382,91.2084,90.8886,91.1382,4871000.0
2011-10-07 10:05:00,116.86,116.86,116.48,116.54,4463200.0,91.1382,91.1382,90.8418,90.8886,4463200.0
2011-10-07 10:10:00,116.53,116.89,116.4,116.89,2625000.0,90.8808,91.1616,90.7794,91.1616,2625000.0
2011-10-07 10:15:00,116.89,117.15,116.82,117.06,4110700.0,91.1616,91.3644,91.107,91.2942,4110700.0
2011-10-07 10:20:00,117.05,117.18,116.86,117.15,4492000.0,91.2864,91.3878,91.1382,91.3644,4492000.0
2011-10-07 10:25:00,117.16,117.25,116.9,117.01,3799600.0,91.3722,91.4423,91.1694,91.2552,3799600.0
2011-10-07 10:30:00,117.0,117.16,116.95,117.06,4597900.0,91.2474,91.3722,91.2084,91.2942,4597900.0
2011-10-07 10:35:00,117.04,117.05,116.74,116.79,2047300.0,91.2786,91.2864,91.0446,91.0836,2047300.0
2011-10-07 10:40:00,116.8,116.9,116.69,116.81,1799700.0,91.0914,91.1694,91.0056,91.0992,1799700.0
2011-10-07 10:45:00,116.8,116.88,116.53,116.59,2414900.0,91.0914,91.1538,90.8808,90.9276,2414900.0
2011-10-07 10:50:00,116.59,116.85,116.58,116.66,2251900.0,90.9276,91.1304,90.9198,90.9822,2251900.0
2011-10-07 10:55:00,116.66,116.72,116.4,116.42,2676400.0,90.9822,91.029,90.7794,90.795,2676400.0
2011-10-07 11:00:00,116.42,116.47,116.23,116.31,3106300.0,90.795,90.834,90.6469,90.7093,3106300.0
2011-10-07 11:05:00,116.32,116.47,116.25,116.39,2147000.0,90.717,90.834,90.6625,90.7716,2147000.0
2011-10-07 11:10:00,116.38,116.49,116.02,116.05,3060100.0,90.7638,90.8496,90.4831,90.5065,3060100.0
2011-10-07 11:15:00,116.06,116.24,116.05,116.12,2570300.0,90.5143,90.6547,90.5065,90.5611,2570300.0
2011-10-07 11:20:00,116.13,116.25,115.9,116.22,3604300.0,90.5689,90.6625,90.3895,90.6391,3604300.0
2011-10-07 11:25:00,116.22,116.37,116.21,116.34,2718700.0,90.6391,90.756,90.6313,90.7326,2718700.0
2011-10-07 11:30:00,116.34,116.43,116.22,116.36,2136000.0,90.7326,90.8028,90.6391,90.7482,2136000.0
2011-10-07 11:35:00,116.36,116.37,116.1,116.16,1507900.0,90.7482,90.756,90.5455,90.5923,1507900.0
2011-10-07 11:40:00,116.15,116.51,116.15,116.41,1844900.0,90.5845,90.8652,90.5845,90.7872,1844900.0
2011-10-07 11:45:00,116.41,116.57,116.28,116.32,1443300.0,90.7872,90.912,90.6859,90.717,1443300.0
2011-10-07 11:50:00,116.32,116.48,116.25,116.48,1155000.0,90.717,90.8418,90.6625,90.8418,1155000.0
2011-10-07 11:55:00,116.48,116.56,116.3,116.55,1816900.0,90.8418,90.9042,90.7015,90.8964,1816900.0
2011-10-07 12:00:00,116.56,116.59,115.85,116.31,5975900.0,90.9042,90.9276,90.3505,90.7093,5975900.0
2011-10-07 12:05:00,116.32,116.59,116.29,116.54,2958000.0,90.717,90.9276,90.6937,90.8886,2958000.0
2011-10-07 12:10:00,116.55,116.64,116.03,116.35,3664200.0,90.8964,90.9666,90.4909,90.7404,3664200.0
2011-10-07 12:15:00,116.36,116.47,115.69,115.74,3584300.0,90.7482,90.834,90.2257,90.2647,3584300.0
2011-10-07 12:20:00,115.76,115.9,115.37,115.65,5641600.0,90.2803,90.3895,89.9762,90.1945,5641600.0
2011-10-07 12:25:00,115.65,115.93,115.47,115.8,3969300.0,90.1945,90.4129,90.0541,90.3115,3969300.0
2011-10-07 12:30:00,115.8,115.87,115.51,115.7,2877800.0,90.3115,90.3661,90.0853,90.2335,2877800.0
2011-10-07 12:35:00,115.7,115.94,115.68,115.77,1948900.0,90.2335,90.4207,90.2179,90.2881,1948900.0
2011-10-07 12:40:00,115.77,115.84,115.36,115.43,3627900.0,90.2881,90.3427,89.9684,90.0229,3627900.0
2011-10-07 12:45:00,115.42,115.68,115.37,115.59,1624900.0,90.0151,90.2179,89.9762,90.1477,1624900.0
2011-10-07 12:50:00,115.59,115.69,115.34,115.45,2828700.0,90.1477,90.2257,89.9528,90.0385,2828700.0
2011-10-07 12:55:00,115.45,115.48,115.24,115.37,2636800.0,90.0385,90.0619,89.8748,89.9762,2636800.0
2011-10-07 13:00:00,115.37,115.52,115.22,115.37,2686700.0,89.9762,90.0931,89.8592,89.9762,2686700.0
2011-10-07 13:05:00,115.37,115.41,115.09,115.24,2767700.0,89.9762,90.0073,89.7578,89.8748,2767700.0
2011-10-07 13:10:00,115.25,115.46,115.17,115.45,2709500.0,89.8826,90.0463,89.8202,90.0385,2709500.0
2011-10-07 13:15:00,115.46,115.57,115.38,115.38,1753300.0,90.0463,90.1321,89.984,89.984,1753300.0
2011-10-07 13:20:00,115.39,115.56,115.35,115.54,1799100.0,89.9917,90.1243,89.9606,90.1087,1799100.0
2011-10-07 13:25:00,115.54,115.75,115.51,115.55,1985900.0,90.1087,90.2725,90.0853,90.1165,1985900.0
2011-10-07 13:30:00,115.55,115.57,115.36,115.38,1305200.0,90.1165,90.1321,89.9684,89.984,1305200.0
2011-10-07 13:35:00,115.39,115.44,115.22,115.26,1314900.0,89.9917,90.0307,89.8592,89.8904,1314900.0
2011-10-07 13:40:00,115.25,115.31,115.06,115.1,1710800.0,89.8826,89.9294,89.7344,89.7656,1710800.0
2011-10-07 13:45:00,115.09,115.45,115.09,115.36,2008500.0,89.7578,90.0385,89.7578,89.9684,2008500.0
2011-10-07 13:50:00,115.36,115.43,115.28,115.38,987100.0,89.9684,90.0229,89.906,89.984,987100.0
2011-10-07 13:55:00,115.38,115.74,115.37,115.63,2364600.0,89.984,90.2647,89.9762,90.1789,2364600.0
2011-10-07 14:00:00,115.63,115.78,115.62,115.75,2082900.0,90.1789,90.2959,90.1711,90.2725,2082900.0
2011-10-07 14:05:00,115.75,115.84,115.6,115.69,1850300.0,90.2725,90.3427,90.1555,90.2257,1850300.0
2011-10-07 14:10:00,115.69,115.77,115.47,115.5,1254000.0,90.2257,90.2881,90.0541,90.0775,1254000.0
2011-10-07 14:15:00,115.51,115.79,115.46,115.73,1831300.0,90.0853,90.3037,90.0463,90.2569,1831300.0
2011-10-07 14:20:00,115.73,116.15,115.73,115.99,2929500.0,90.2569,90.5845,90.2569,90.4597,2929500.0
2011-10-07 14:25:00,115.99,116.2,115.71,115.76,3693500.0,90.4597,90.6235,90.2413,90.2803,3693500.0
2011-10-07 14:30:00,115.76,115.95,115.74,115.85,1715400.0,90.2803,90.4285,90.2647,90.3505,1715400.0
2011-10-07 14:35:00,115.85,116.14,115.85,115.97,1950200.0,90.3505,90.5767,90.3505,90.4441,1950200.0
2011-10-07 14:40:00,115.96,115.98,115.63,115.68,2229400.0,90.4363,90.4519,90.1789,90.2179,2229400.0
2011-10-07 14:45:00,115.68,115.96,115.65,115.8,1529100.0,90.2179,90.4363,90.1945,90.3115,1529100.0
2011-10-07 14:50:00,115.8,115.97,115.72,115.81,1710300.0,90.3115,90.4441,90.2491,90.3193,1710300.0
2011-10-07 14:55:00,115.81,116.14,115.78,116.02,1608200.0,90.3193,90.5767,90.2959,90.4831,1608200.0
2011-10-07 15:00:00,116.02,116.08,115.82,115.88,1619200.0,90.4831,90.5299,90.3271,90.3739,1619200.0
2011-10-07 15:05:00,115.89,116.22,115.89,116.17,1779300.0,90.3817,90.6391,90.3817,90.6001,1779300.0
2011-10-07 15:10:00,116.17,116.27,115.99,116.16,2814200.0,90.6001,90.6781,90.4597,90.5923,2814200.0
2011-10-07 15:15:00,116.16,116.6,116.15,116.41,4357000.0,90.5923,90.9354,90.5845,90.7872,4357000.0
2011-10-07 15:20:00,116.41,116.77,116.41,116.74,3482000.0,90.7872,91.068,90.7872,91.0446,3482000.0
2011-10-07 15:25:00,116.75,116.97,116.67,116.92,4829800.0,91.0524,91.224,90.99,91.185,4829800.0
2011-10-07 15:30:00,116.92,117.03,116.82,116.86,4625600.0,91.185,91.2708,91.107,91.1382,4625600.0
2011-10-07 15:35:00,116.87,116.97,116.67,116.67,3131500.0,91.146,91.224,90.99,90.99,3131500.0
2011-10-07 15:40:00,116.68,116.72,116.32,116.59,5632100.0,90.9978,91.029,90.717,90.9276,5632100.0
2011-10-07 15:45:00,116.59,116.64,116.2,116.24,5072100.0,90.9276,90.9666,90.6235,90.6547,5072100.0
2011-10-07 15:50:00,116.25,116.3,115.51,115.87,9603600.0,90.6625,90.7015,90.0853,90.3661,9603600.0
2011-10-07 15:55:00,115.89,115.97,115.46,115.68,10817600.0,90.3817,90.4441,90.0463,90.2179,10817600.0
2011-10-10 09:30:00,117.68,117.93,117.67,117.85,5034700.0,91.7777,91.9727,91.7699,91.9103,5034700.0
2011-10-10 09:35:00,117.85,118.13,117.75,118.1,4661100.0,91.9103,92.1287,91.8323,92.1053,4661100.0
2011-10-10 09:40:00,118.11,118.2,117.72,117.92,3997100.0,92.1131,92.1832,91.8089,91.9649,3997100.0
2011-10-10 09:45:00,117.92,118.08,117.85,118.06,4818000.0,91.9649,92.0897,91.9103,92.0741,4818000.0
2011-10-10 09:50:00,118.06,118.34,118.05,118.26,3459200.0,92.0741,92.2924,92.0663,92.23,3459200.0
2011-10-10 09:55:00,118.26,118.38,118.18,118.34,3878900.0,92.23,92.3236,92.1676,92.2924,3878900.0
2011-10-10 10:00:00,118.33,118.46,118.21,118.4,3165200.0,92.2846,92.386,92.191,92.3392,3165200.0
2011-10-10 10:05:00,118.4,118.48,118.33,118.37,2717000.0,92.3392,92.4016,92.2846,92.3158,2717000.0
2011-10-10 10:10:00,118.37,118.69,118.37,118.57,4071000.0,92.3158,92.5654,92.3158,92.4718,4071000.0
2011-10-10 10:15:00,118.58,118.76,118.54,118.75,2800100.0,92.4796,92.62,92.4484,92.6122,2800100.0
2011-10-10 10:20:00,118.74,118.94,118.74,118.82,3890100.0,92.6044,92.7604,92.6044,92.6668,3890100.0
2011-10-10 10:25:00,118.82,118.93,118.75,118.79,2350700.0,92.6668,92.7526,92.6122,92.6434,2350700.0
2011-10-10 10:30:00,118.79,118.96,118.76,118.91,2736700.0,92.6434,92.776,92.62,92.737,2736700.0
2011-10-10 10:35:00,118.92,119.03,118.82,118.84,3017200.0,92.7448,92.8306,92.6668,92.6824,3017200.0
2011-10-10 10:40:00,118.84,118.94,118.78,118.86,2788200.0,92.6824,92.7604,92.6356,92.698,2788200.0
2011-10-10 10:45:00,118.87,119.11,118.86,118.95,3085800.0,92.7058,92.8929,92.698,92.7682,3085800.0
2011-10-10 10:50:00,118.94,118.95,118.77,118.84,4915400.0,92.7604,92.7682,92.6278,92.6824,4915400.0
2011-10-10 10:55:00,118.83,118.86,118.75,118.82,4173000.0,92.6746,92.698,92.6122,92.6668,4173000.0
2011-10-10 11:00:00,118.82,118.89,118.71,118.75,5488200.0,92.6668,92.7214,92.581,92.6122,5488200.0
2011-10-10 11:05:00,118.75,118.8,118.7,118.76,2274200.0,92.6122,92.6512,92.5732,92.62,2274200.0
2011-10-10 11:10:00,118.75,118.77,118.66,118.74,3681600.0,92.6122,92.6278,92.542,92.6044,3681600.0
2011-10-10 11:15:00,118.74,118.81,118.65,118.8,2567000.0,92.6044,92.659,92.5342,92.6512,2567000.0
2011-10-10 11:20:00,118.79,118.81,118.67,118.75,1287600.0,92.6434,92.659,92.5498,92.6122,1287600.0
2011-10-10 11:25:00,118.75,118.88,118.71,118.88,1431500.0,92.6122,92.7136,92.581,92.7136,1431500.0
2011-10-10 11:30:00,118.87,118.93,118.76,118.83,1383500.0,92.7058,92.7526,92.62,92.6746,1383500.0
2011-10-10 11:35:00,118.83,118.96,118.83,118.95,869300.0,92.6746,92.776,92.6746,92.7682,869300.0
2011-10-10 11:40:00,118.94,119.01,118.91,118.97,1092600.0,92.7604,92.815,92.737,92.7838,1092600.0
2011-10-10 11:45:00,118.97,119.03,118.83,118.84,1623200.0,92.7838,92.8306,92.6746,92.6824,1623200.0
2011-10-10 11:50:00,118.85,118.94,118.81,118.83,688500.0,92.6902,92.7604,92.659,92.6746,688500.0
2011-10-10 11:55:00,118.85,118.97,118.84,118.94,663000.0,92.6902,92.7838,92.6824,92.7604,663000.0
2011-10-10 12:00:00,118.95,118.97,118.9,118.93,761800.0,92.7682,92.7838,92.7292,92.7526,761800.0
2011-10-10 12:05:00,118.94,119.03,118.77,118.88,2239500.0,92.7604,92.8306,92.6278,92.7136,2239500.0
2011-10-10 12:10:00,118.87,119.01,118.85,118.97,1221800.0,92.7058,92.815,92.6902,92.7838,1221800.0
2011-10-10 12:15:00,118.98,119.01,118.92,118.93,799100.0,92.7916,92.815,92.7448,92.7526,799100.0
2011-10-10 12:20:00,118.92,118.99,118.81,118.94,2061200.0,92.7448,92.7994,92.659,92.7604,2061200.0
2011-10-10 12:25:00,118.95,119.0,118.93,118.93,633200.0,92.7682,92.8072,92.7526,92.7526,633200.0
2011-10-10 12:30:00,118.94,118.98,118.91,118.94,515700.0,92.7604,92.7916,92.737,92.7604,515700.0
2011-10-10 12:35:00,118.95,118.95,118.84,118.86,1387400.0,92.7682,92.7682,92.6824,92.698,1387400.0
2011-10-10 12:40:00,118.86,118.97,118.84,118.88,1441700.0,92.698,92.7838,92.6824,92.7136,1441700.0
2011-10-10 12:45:00,118.87,118.87,118.79,118.82,990500.0,92.7058,92.7058,92.6434,92.6668,990500.0
2011-10-10 12:50:00,118.82,118.85,118.73,118.75,964800.0,92.6668,92.6902,92.5966,92.6122,964800.0
2011-10-10 12:55:00,118.75,118.9,118.75,118.84,736000.0,92.6122,92.7292,92.6122,92.6824,736000.0
2011-10-10 13:00:00,118.84,118.94,118.78,118.93,881700.0,92.6824,92.7604,92.6356,92.7526,881700.0
2011-10-10 13:05:00,118.93,119.01,118.89,118.96,1635600.0,92.7526,92.815,92.7214,92.776,1635600.0
2011-10-10 13:10:00,118.96,119.04,118.94,118.99,1053100.0,92.776,92.8384,92.7604,92.7994,1053100.0
2011-10-10 13:15:00,118.98,119.08,118.94,119.07,1203300.0,92.7916,92.8696,92.7604,92.8618,1203300.0
2011-10-10 13:20:00,119.07,119.23,119.02,119.17,3269600.0,92.8618,92.9865,92.8228,92.9397,3269600.0
2011-10-10 13:25:00,119.17,119.22,119.04,119.07,1187600.0,92.9397,92.9787,92.8384,92.8618,1187600.0
2011-10-10 13:30:00,119.06,119.1,118.98,119.03,1365200.0,92.854,92.8851,92.7916,92.8306,1365200.0
2011-10-10 13:35:00,119.04,119.07,118.98,119.03,712500.0,92.8384,92.8618,92.7916,92.8306,712500.0
2011-10-10 13:40:00,119.03,119.1,118.92,119.0,962300.0,92.8306,92.8851,92.7448,92.8072,962300.0
2011-10-10 13:45:00,119.0,119.02,118.95,118.99,510000.0,92.8072,92.8228,92.7682,92.7994,510000.0
2011-10-10 13:50:00,118.99,119.0,118.9,118.93,666000.0,92.7994,92.8072,92.7292,92.7526,666000.0
2011-10-10 13:55:00,118.93,119.06,118.88,118.97,672600.0,92.7526,92.854,92.7136,92.7838,672600.0
2011-10-10 14:00:00,118.98,119.04,118.87,118.93,606200.0,92.7916,92.8384,92.7058,92.7526,606200.0
2011-10-10 14:05:00,118.93,118.94,118.75,118.78,1578000.0,92.7526,92.7604,92.6122,92.6356,1578000.0
2011-10-10 14:10:00,118.77,118.9,118.77,118.9,1116000.0,92.6278,92.7292,92.6278,92.7292,1116000.0
2011-10-10 14:15:00,118.9,118.92,118.78,118.81,1117500.0,92.7292,92.7448,92.6356,92.659,1117500.0
2011-10-10 14:20:00,118.82,119.02,118.8,119.0,1117400.0,92.6668,92.8228,92.6512,92.8072,1117400.0
2011-10-10 14:25:00,119.01,119.06,118.95,118.98,618000.0,92.815,92.854,92.7682,92.7916,618000.0
2011-10-10 14:30:00,118.98,119.06,118.96,119.0,740200.0,92.7916,92.854,92.776,92.8072,740200.0
2011-10-10 14:35:00,119.0,119.02,118.85,118.86,970000.0,92.8072,92.8228,92.6902,92.698,970000.0
2011-10-10 14:40:00,118.86,118.96,118.85,118.92,989800.0,92.698,92.776,92.6902,92.7448,989800.0
2011-10-10 14:45:00,118.92,118.98,118.81,118.84,834000.0,92.7448,92.7916,92.659,92.6824,834000.0
2011-10-10 14:50:00,118.84,118.93,118.82,118.85,1187600.0,92.6824,92.7526,92.6668,92.6902,1187600.0
2011-10-10 14:55:00,118.84,118.86,118.74,118.76,1923700.0,92.6824,92.698,92.6044,92.62,1923700.0
2011-10-10 15:00:00,118.76,118.83,118.75,118.8,959300.0,92.62,92.6746,92.6122,92.6512,959300.0
2011-10-10 15:05:00,118.8,118.8,118.54,118.64,3562600.0,92.6512,92.6512,92.4484,92.5264,3562600.0
2011-10-10 15:10:00,118.63,118.68,118.36,118.45,3661700.0,92.5186,92.5576,92.308,92.3782,3661700.0
2011-10-10 15:15:00,118.45,118.68,118.44,118.65,2804500.0,92.3782,92.5576,92.3704,92.5342,2804500.0
2011-10-10 15:20:00,118.64,118.65,118.24,118.28,2855400.0,92.5264,92.5342,92.2144,92.2456,2855400.0
2011-10-10 15:25:00,118.28,118.54,118.25,118.4,3385000.0,92.2456,92.4484,92.2222,92.3392,3385000.0
2011-10-10 15:30:00,118.39,118.66,118.25,118.59,3979500.0,92.3314,92.542,92.2222,92.4874,3979500.0
2011-10-10 15:35:00,118.6,118.63,118.36,118.55,3588800.0,92.4952,92.5186,92.308,92.4562,3588800.0
2011-10-10 15:40:00,118.54,118.81,118.35,118.81,3798800.0,92.4484,92.659,92.3002,92.659,3798800.0
2011-10-10 15:45:00,118.81,118.98,118.75,118.97,6174600.0,92.659,92.7916,92.6122,92.7838,6174600.0
2011-10-10 15:50:00,118.98,119.34,118.97,119.3,6239200.0,92.7916,93.0723,92.7838,93.0411,6239200.0
2011-10-10 15:55:00,119.3,119.59,119.19,119.59,12466400.0,93.0411,93.2673,92.9553,93.2673,12466400.0
2011-10-11 09:30:00,118.88,119.06,118.78,118.89,4173600.0,92.7136,92.854,92.6356,92.7214,4173600.0
2011-10-11 09:35:00,118.88,119.09,118.78,119.0,3284200.0,92.7136,92.8774,92.6356,92.8072,3284200.0
2011-10-11 09:40:00,119.0,119.06,118.8,118.93,3477400.0,92.8072,92.854,92.6512,92.7526,3477400.0
2011-10-11 09:45:00,118.93,119.32,118.75,119.31,4454700.0,92.7526,93.0567,92.6122,93.0489,4454700.0
2011-10-11 09:50:00,119.31,119.41,119.17,119.24,4971200.0,93.0489,93.1269,92.9397,92.9943,4971200.0
2011-10-11 09:55:00,119.23,119.28,119.07,119.19,2253700.0,92.9865,93.0255,92.8618,92.9553,2253700.0
2011-10-11 10:00:00,119.18,119.2,118.92,119.0,2462200.0,92.9475,92.9631,92.7448,92.8072,2462200.0
2011-10-11 10:05:00,119.0,119.18,118.91,119.17,1937800.0,92.8072,92.9475,92.737,92.9397,1937800.0
2011-10-11 10:10:00,119.16,119.39,119.14,119.3,3515400.0,92.9319,93.1113,92.9163,93.0411,3515400.0
2011-10-11 10:15:00,119.31,119.4,119.19,119.26,4341400.0,93.0489,93.1191,92.9553,93.0099,4341400.0
2011-10-11 10:20:00,119.26,119.56,119.16,119.51,4430700.0,93.0099,93.2439,92.9319,93.2049,4430700.0
2011-10-11 10:25:00,119.51,119.66,119.45,119.66,2677600.0,93.2049,93.3219,93.1581,93.3219,2677600.0
2011-10-11 10:30:00,119.66,119.73,119.57,119.69,4480100.0,93.3219,93.3765,93.2517,93.3453,4480100.0
2011-10-11 10:35:00,119.7,119.72,119.54,119.7,2587900.0,93.3531,93.3687,93.2283,93.3531,2587900.0
2011-10-11 10:40:00,119.69,119.96,119.59,119.92,3090900.0,93.3453,93.5559,93.2673,93.5247,3090900.0
2011-10-11 10:45:00,119.93,120.04,119.85,119.88,4201100.0,93.5325,93.6182,93.4701,93.4935,4201100.0
2011-10-11 10:50:00,119.88,119.96,119.65,119.67,2335900.0,93.4935,93.5559,93.3141,93.3297,2335900.0
2011-10-11 10:55:00,119.68,119.68,119.57,119.66,2439900.0,93.3375,93.3375,93.2517,93.3219,2439900.0
2011-10-11 11:00:00,119.67,119.77,119.58,119.74,1730800.0,93.3297,93.4077,93.2595,93.3843,1730800.0
2011-10-11 11:05:00,119.75,119.75,119.47,119.59,2503100.0,93.3921,93.3921,93.1737,93.2673,2503100.0
2011-10-11 11:10:00,119.6,119.66,119.47,119.48,1881400.0,93.2751,93.3219,93.1737,93.1815,1881400.0
2011-10-11 11:15:00,119.49,119.5,119.37,119.46,2327500.0,93.1893,93.1971,93.0957,93.1659,2327500.0
2011-10-11 11:20:00,119.46,119.47,119.31,119.42,1983400.0,93.1659,93.1737,93.0489,93.1347,1983400.0
2011-10-11 11:25:00,119.42,119.55,119.38,119.42,1776000.0,93.1347,93.2361,93.1035,93.1347,1776000.0
2011-10-11 11:30:00,119.43,119.66,119.43,119.65,1943400.0,93.1425,93.3219,93.1425,93.3141,1943400.0
2011-10-11 11:35:00,119.66,119.69,119.56,119.65,1400200.0,93.3219,93.3453,93.2439,93.3141,1400200.0
2011-10-11 11:40:00,119.64,119.78,119.29,119.76,3811500.0,93.3063,93.4155,93.0333,93.3999,3811500.0
2011-10-11 11:45:00,119.76,119.8,119.68,119.7,1120300.0,93.3999,93.4311,93.3375,93.3531,1120300.0
2011-10-11 11:50:00,119.7,119.75,119.59,119.68,1492800.0,93.3531,93.3921,93.2673,93.3375,1492800.0
2011-10-11 11:55:00,119.68,119.89,119.65,119.81,1474600.0,93.3375,93.5013,93.3141,93.4389,1474600.0
2011-10-11 12:00:00,119.81,119.89,119.65,119.7,1013500.0,93.4389,93.5013,93.3141,93.3531,1013500.0
2011-10-11 12:05:00,119.71,119.87,119.64,119.84,1070000.0,93.3609,93.4857,93.3063,93.4623,1070000.0
2011-10-11 12:10:00,119.85,119.96,119.78,119.86,1382700.0,93.4701,93.5559,93.4155,93.4779,1382700.0
2011-10-11 12:15:00,119.86,119.91,119.73,119.76,1707700.0,93.4779,93.5169,93.3765,93.3999,1707700.0
2011-10-11 12:20:00,119.76,119.81,119.66,119.73,1059800.0,93.3999,93.4389,93.3219,93.3765,1059800.0
2011-10-11 12:25:00,119.73,119.8,119.68,119.75,930900.0,93.3765,93.4311,93.3375,93.3921,930900.0
2011-10-11 12:30:00,119.75,119.8,119.53,119.53,1316900.0,93.3921,93.4311,93.2205,93.2205,1316900.0
2011-10-11 12:35:00,119.53,119.68,119.36,119.37,1580000.0,93.2205,93.3375,93.0879,93.0957,1580000.0
2011-10-11 12:40:00,119.37,119.46,119.31,119.45,1425900.0,93.0957,93.1659,93.0489,93.1581,1425900.0
2011-10-11 12:45:00,119.45,119.49,119.23,119.28,1462700.0,93.1581,93.1893,92.9865,93.0255,1462700.0
2011-10-11 12:50:00,119.28,119.4,119.23,119.38,1453400.0,93.0255,93.1191,92.9865,93.1035,1453400.0
2011-10-11 12:55:00,119.39,119.55,119.38,119.52,1274100.0,93.1113,93.2361,93.1035,93.2127,1274100.0
2011-10-11 13:00:00,119.52,119.64,119.44,119.46,1144400.0,93.2127,93.3063,93.1503,93.1659,1144400.0
2011-10-11 13:05:00,119.47,119.55,119.3,119.49,1365800.0,93.1737,93.2361,93.0411,93.1893,1365800.0
2011-10-11 13:10:00,119.49,119.55,119.16,119.28,2401100.0,93.1893,93.2361,92.9319,93.0255,2401100.0
2011-10-11 13:15:00,119.28,119.55,119.26,119.49,1891400.0,93.0255,93.2361,93.0099,93.1893,1891400.0
2011-10-11 13:20:00,119.49,119.64,119.46,119.52,1103400.0,93.1893,93.3063,93.1659,93.2127,1103400.0
2011-10-11 13:25:00,119.52,119.71,119.44,119.66,1215900.0,93.2127,93.3609,93.1503,93.3219,1215900.0
2011-10-11 13:30:00,119.66,119.71,119.56,119.66,919000.0,93.3219,93.3609,93.2439,93.3219,919000.0
2011-10-11 13:35:00,119.67,119.77,119.6,119.62,1164600.0,93.3297,93.4077,93.2751,93.2907,1164600.0
2011-10-11 13:40:00,119.61,119.65,119.49,119.57,974800.0,93.2829,93.3141,93.1893,93.2517,974800.0
2011-10-11 13:45:00,119.56,119.7,119.39,119.45,1849800.0,93.2439,93.3531,93.1113,93.1581,1849800.0
2011-10-11 13:50:00,119.44,119.84,119.44,119.79,3245000.0,93.1503,93.4623,93.1503,93.4233,3245000.0
2011-10-11 13:55:00,119.79,119.9,119.75,119.89,2068700.0,93.4233,93.5091,93.3921,93.5013,2068700.0
2011-10-11 14:00:00,119.89,119.92,119.74,119.78,1675900.0,93.5013,93.5247,93.3843,93.4155,1675900.0
2011-10-11 14:05:00,119.78,119.8,119.66,119.72,1030500.0,93.4155,93.4311,93.3219,93.3687,1030500.0
2011-10-11 14:10:00,119.72,119.82,119.68,119.7,930300.0,93.3687,93.4467,93.3375,93.3531,930300.0
2011-10-11 14:15:00,119.7,119.82,119.6,119.72,1611600.0,93.3531,93.4467,93.2751,93.3687,1611600.0
2011-10-11 14:20:00,119.71,119.81,119.38,119.47,2408300.0,93.3609,93.4389,93.1035,93.1737,2408300.0
2011-10-11 14:25:00,119.46,119.55,119.36,119.43,2006400.0,93.1659,93.2361,93.0879,93.1425,2006400.0
2011-10-11 14:30:00,119.42,119.6,119.35,119.54,1999200.0,93.1347,93.2751,93.0801,93.2283,1999200.0
2011-10-11 14:35:00,119.54,119.57,119.31,119.35,1147600.0,93.2283,93.2517,93.0489,93.0801,1147600.0
2011-10-11 14:40:00,119.34,119.46,119.29,119.41,1550000.0,93.0723,93.1659,93.0333,93.1269,1550000.0
2011-10-11 14:45:00,119.4,119.43,119.24,119.28,1431000.0,93.1191,93.1425,92.9943,93.0255,1431000.0
2011-10-11 14:50:00,119.29,119.38,119.23,119.26,1355500.0,93.0333,93.1035,92.9865,93.0099,1355500.0
2011-10-11 14:55:00,119.29,119.56,119.28,119.51,1757500.0,93.0333,93.2439,93.0255,93.2049,1757500.0
2011-10-11 15:00:00,119.51,119.77,119.5,119.7,2748100.0,93.2049,93.4077,93.1971,93.3531,2748100.0
2011-10-11 15:05:00,119.7,119.9,119.6,119.82,2928400.0,93.3531,93.5091,93.2751,93.4467,2928400.0
2011-10-11 15:10:00,119.82,119.84,119.68,119.8,1728900.0,93.4467,93.4623,93.3375,93.4311,1728900.0
2011-10-11 15:15:00,119.8,119.87,119.63,119.68,2323700.0,93.4311,93.4857,93.2985,93.3375,2323700.0
2011-10-11 15:20:00,119.67,119.69,119.49,119.65,2571200.0,93.3297,93.3453,93.1893,93.3141,2571200.0
2011-10-11 15:25:00,119.65,119.8,119.43,119.46,2177500.0,93.3141,93.4311,93.1425,93.1659,2177500.0
2011-10-11 15:30:00,119.46,119.83,119.44,119.79,3003500.0,93.1659,93.4545,93.1503,93.4233,3003500.0
2011-10-11 15:35:00,119.79,119.92,119.67,119.81,3459800.0,93.4233,93.5247,93.3297,93.4389,3459800.0
2011-10-11 15:40:00,119.82,119.93,119.68,119.75,4974700.0,93.4467,93.5325,93.3375,93.3921,4974700.0
2011-10-11 15:45:00,119.76,119.9,119.59,119.77,4611800.0,93.3999,93.5091,93.2673,93.4077,4611800.0
2011-10-11 15:50:00,119.77,119.83,119.61,119.65,3821600.0,93.4077,93.4545,93.2829,93.3141,3821600.0
2011-10-11 15:55:00,119.65,119.68,119.46,119.65,6071400.0,93.3141,93.3375,93.1659,93.3141,6071400.0
2011-10-12 09:30:00,120.6,120.7,120.39,120.52,6774900.0,94.055,94.133,93.8912,93.9926,6774900.0
2011-10-12 09:35:00,120.52,120.58,120.36,120.46,4963100.0,93.9926,94.0394,93.8678,93.9458,4963100.0
2011-10-12 09:40:00,120.47,120.84,120.39,120.75,5040400.0,93.9536,94.2422,93.8912,94.172,5040400.0
2011-10-12 09:45:00,120.74,120.81,120.33,120.42,3918700.0,94.1642,94.2188,93.8444,93.9146,3918700.0
2011-10-12 09:50:00,120.42,120.69,120.4,120.68,3390100.0,93.9146,94.1252,93.899,94.1174,3390100.0
2011-10-12 09:55:00,120.69,120.81,120.52,120.8,3436100.0,94.1252,94.2188,93.9926,94.211,3436100.0
2011-10-12 10:00:00,120.8,120.84,120.51,120.56,3627500.0,94.211,94.2422,93.9848,94.0238,3627500.0
2011-10-12 10:05:00,120.57,120.89,120.5,120.84,4092600.0,94.0316,94.2812,93.977,94.2422,4092600.0
2011-10-12 10:10:00,120.89,121.01,120.82,120.99,3659600.0,94.2812,94.3747,94.2266,94.3591,3659600.0
2011-10-12 10:15:00,120.99,121.39,120.97,121.26,7785800.0,94.3591,94.6711,94.3435,94.5697,7785800.0
2011-10-12 10:20:00,121.25,121.29,121.12,121.14,3327800.0,94.5619,94.5931,94.4605,94.4761,3327800.0
2011-10-12 10:25:00,121.15,121.24,121.09,121.18,3028000.0,94.4839,94.5541,94.4371,94.5073,3028000.0
2011-10-12 10:30:00,121.17,121.28,121.11,121.27,1924400.0,94.4995,94.5853,94.4527,94.5775,1924400.0
2011-10-12 10:35:00,121.27,121.5,121.27,121.47,3831200.0,94.5775,94.7569,94.5775,94.7335,3831200.0
2011-10-12 10:40:00,121.47,121.51,121.31,121.33,2728200.0,94.7335,94.7647,94.6087,94.6243,2728200.0
2011-10-12 10:45:00,121.34,121.41,121.2,121.23,3011200.0,94.6321,94.6867,94.5229,94.5463,3011200.0
2011-10-12 10:50:00,121.23,121.26,120.98,121.08,3986100.0,94.5463,94.5697,94.3513,94.4293,3986100.0
2011-10-12 10:55:00,121.07,121.18,120.99,121.02,2589600.0,94.4215,94.5073,94.3591,94.3825,2589600.0
2011-10-12 11:00:00,121.0,121.16,121.0,121.16,1599200.0,94.3669,94.4917,94.3669,94.4917,1599200.0
2011-10-12 11:05:00,121.15,121.25,121.09,121.25,2120600.0,94.4839,94.5619,94.4371,94.5619,2120600.0
2011-10-12 11:10:00,121.24,121.3,121.2,121.27,2133500.0,94.5541,94.6009,94.5229,94.5775,2133500.0
2011-10-12 11:15:00,121.27,121.38,121.26,121.32,2319700.0,94.5775,94.6633,94.5697,94.6165,2319700.0
2011-10-12 11:20:00,121.31,121.4,121.26,121.26,2149100.0,94.6087,94.6789,94.5697,94.5697,2149100.0
2011-10-12 11:25:00,121.26,121.4,121.26,121.3,1842200.0,94.5697,94.6789,94.5697,94.6009,1842200.0
2011-10-12 11:30:00,121.3,121.47,121.26,121.39,2042500.0,94.6009,94.7335,94.5697,94.6711,2042500.0
2011-10-12 11:35:00,121.39,121.48,121.35,121.41,1877500.0,94.6711,94.7413,94.6399,94.6867,1877500.0
2011-10-12 11:40:00,121.4,121.5,121.38,121.48,1564100.0,94.6789,94.7569,94.6633,94.7413,1564100.0
2011-10-12 11:45:00,121.47,121.49,121.29,121.35,1903200.0,94.7335,94.7491,94.5931,94.6399,1903200.0
2011-10-12 11:50:00,121.35,121.42,121.23,121.39,2070100.0,94.6399,94.6945,94.5463,94.6711,2070100.0
2011-10-12 11:55:00,121.4,121.41,121.2,121.24,1180300.0,94.6789,94.6867,94.5229,94.5541,1180300.0
2011-10-12 12:00:00,121.23,121.35,121.21,121.33,1815600.0,94.5463,94.6399,94.5307,94.6243,1815600.0
2011-10-12 12:05:00,121.33,121.34,121.13,121.14,1390500.0,94.6243,94.6321,94.4683,94.4761,1390500.0
2011-10-12 12:10:00,121.14,121.22,121.05,121.22,1861900.0,94.4761,94.5385,94.4059,94.5385,1861900.0
2011-10-12 12:15:00,121.22,121.27,121.16,121.21,1084000.0,94.5385,94.5775,94.4917,94.5307,1084000.0
2011-10-12 12:20:00,121.22,121.34,121.2,121.32,907300.0,94.5385,94.6321,94.5229,94.6165,907300.0
2011-10-12 12:25:00,121.33,121.36,121.2,121.32,1203900.0,94.6243,94.6477,94.5229,94.6165,1203900.0
2011-10-12 12:30:00,121.32,121.43,121.31,121.36,1045000.0,94.6165,94.7023,94.6087,94.6477,1045000.0
2011-10-12 12:35:00,121.37,121.42,121.28,121.33,1253400.0,94.6555,94.6945,94.5853,94.6243,1253400.0
2011-10-12 12:40:00,121.34,121.42,121.31,121.33,903100.0,94.6321,94.6945,94.6087,94.6243,903100.0
2011-10-12 12:45:00,121.33,121.45,121.31,121.42,1090700.0,94.6243,94.7179,94.6087,94.6945,1090700.0
2011-10-12 12:50:00,121.42,121.73,121.4,121.68,3150700.0,94.6945,94.9363,94.6789,94.8973,3150700.0
2011-10-12 12:55:00,121.68,121.7,121.58,121.65,2489100.0,94.8973,94.9129,94.8193,94.8739,2489100.0
2011-10-12 13:00:00,121.65,121.92,121.65,121.82,3422900.0,94.8739,95.0844,94.8739,95.0065,3422900.0
2011-10-12 13:05:00,121.89,121.91,121.7,121.71,2670400.0,95.061,95.0766,94.9129,94.9207,2670400.0
2011-10-12 13:10:00,121.71,121.8,121.62,121.65,1984600.0,94.9207,94.9909,94.8505,94.8739,1984600.0
2011-10-12 13:15:00,121.66,121.68,121.6,121.66,1434400.0,94.8817,94.8973,94.8349,94.8817,1434400.0
2011-10-12 13:20:00,121.68,121.77,121.61,121.61,1043300.0,94.8973,94.9675,94.8427,94.8427,1043300.0
2011-10-12 13:25:00,121.61,121.67,121.57,121.61,803500.0,94.8427,94.8895,94.8115,94.8427,803500.0
2011-10-12 13:30:00,121.61,121.8,121.61,121.68,2196700.0,94.8427,94.9909,94.8427,94.8973,2196700.0
2011-10-12 13:35:00,121.68,121.79,121.64,121.75,985500.0,94.8973,94.9831,94.8661,94.9519,985500.0
2011-10-12 13:40:00,121.75,121.82,121.71,121.75,1169400.0,94.9519,95.0065,94.9207,94.9519,1169400.0
2011-10-12 13:45:00,121.75,121.79,121.57,121.62,1579700.0,94.9519,94.9831,94.8115,94.8505,1579700.0
2011-10-12 13:50:00,121.61,121.65,121.48,121.52,2195300.0,94.8427,94.8739,94.7413,94.7725,2195300.0
2011-10-12 13:55:00,121.52,121.6,121.51,121.55,1354200.0,94.7725,94.8349,94.7647,94.7959,1354200.0
2011-10-12 14:00:00,121.55,121.73,121.45,121.67,3534200.0,94.7959,94.9363,94.7179,94.8895,3534200.0
2011-10-12 14:05:00,121.66,121.88,121.66,121.86,3229300.0,94.8817,95.0532,94.8817,95.0377,3229300.0
2011-10-12 14:10:00,121.86,121.92,121.77,121.91,2301800.0,95.0377,95.0844,94.9675,95.0766,2301800.0
2011-10-12 14:15:00,121.92,121.95,121.68,121.76,2210200.0,95.0844,95.1078,94.8973,94.9597,2210200.0
2011-10-12 14:20:00,121.76,121.83,121.64,121.77,2014300.0,94.9597,95.0143,94.8661,94.9675,2014300.0
2011-10-12 14:25:00,121.76,121.85,121.68,121.78,1800000.0,94.9597,95.0299,94.8973,94.9753,1800000.0
2011-10-12 14:30:00,121.79,122.14,121.79,122.03,4585200.0,94.9831,95.256,94.9831,95.1702,4585200.0
2011-10-12 14:35:00,122.03,122.05,121.81,121.88,2922300.0,95.1702,95.1858,94.9987,95.0532,2922300.0
2011-10-12 14:40:00,121.87,121.96,121.72,121.76,2404300.0,95.0455,95.1156,94.9285,94.9597,2404300.0
2011-10-12 14:45:00,121.77,121.84,121.68,121.82,2681300.0,94.9675,95.0221,94.8973,95.0065,2681300.0
2011-10-12 14:50:00,121.82,121.85,121.6,121.61,2629500.0,95.0065,95.0299,94.8349,94.8427,2629500.0
2011-10-12 14:55:00,121.61,121.67,121.3,121.4,5236300.0,94.8427,94.8895,94.6009,94.6789,5236300.0
2011-10-12 15:00:00,121.4,121.5,121.26,121.33,4306200.0,94.6789,94.7569,94.5697,94.6243,4306200.0
2011-10-12 15:05:00,121.33,121.53,121.23,121.42,3914500.0,94.6243,94.7803,94.5463,94.6945,3914500.0
2011-10-12 15:10:00,121.43,121.58,121.3,121.5,3727700.0,94.7023,94.8193,94.6009,94.7569,3727700.0
2011-10-12 15:15:00,121.5,121.51,121.14,121.32,4122000.0,94.7569,94.7647,94.4761,94.6165,4122000.0
2011-10-12 15:20:00,121.32,121.42,121.12,121.22,3037400.0,94.6165,94.6945,94.4605,94.5385,3037400.0
2011-10-12 15:25:00,121.23,121.46,121.14,121.38,3252800.0,94.5463,94.7257,94.4761,94.6633,3252800.0
2011-10-12 15:30:00,121.38,121.53,121.26,121.38,3547500.0,94.6633,94.7803,94.5697,94.6633,3547500.0
2011-10-12 15:35:00,121.38,121.58,121.23,121.5,4103400.0,94.6633,94.8193,94.5463,94.7569,4103400.0
2011-10-12 15:40:00,121.5,121.64,121.41,121.59,4390500.0,94.7569,94.8661,94.6867,94.8271,4390500.0
2011-10-12 15:45:00,121.59,121.62,120.82,120.89,9990900.0,94.8271,94.8505,94.2266,94.2812,9990900.0
2011-10-12 15:50:00,120.89,121.14,120.76,120.84,10419700.0,94.2812,94.4761,94.1798,94.2422,10419700.0
2011-10-12 15:55:00,120.84,121.03,120.71,120.72,9271300.0,94.2422,94.3903,94.1408,94.1486,9271300.0
2011-10-13 09:30:00,120.0,120.06,119.84,120.01,4521100.0,93.5871,93.6338,93.4623,93.5949,4521100.0
2011-10-13 09:35:00,120.02,120.07,119.69,119.75,5407600.0,93.6027,93.6416,93.3453,93.3921,5407600.0
2011-10-13 09:40:00,119.75,119.85,119.63,119.67,5138300.0,93.3921,93.4701,93.2985,93.3297,5138300.0
2011-10-13 09:45:00,119.67,119.95,119.6,119.87,4375600.0,93.3297,93.5481,93.2751,93.4857,4375600.0
2011-10-13 09:50:00,119.86,119.9,119.55,119.59,3774000.0,93.4779,93.5091,93.2361,93.2673,3774000.0
2011-10-13 09:55:00,119.58,119.65,119.42,119.53,4087300.0,93.2595,93.3141,93.1347,93.2205,4087300.0
2011-10-13 10:00:00,119.56,119.72,119.38,119.43,3940100.0,93.2439,93.3687,93.1035,93.1425,3940100.0
2011-10-13 10:05:00,119.42,119.59,119.33,119.58,4071400.0,93.1347,93.2673,93.0645,93.2595,4071400.0
2011-10-13 10:10:00,119.55,119.8,119.54,119.69,4130300.0,93.2361,93.4311,93.2283,93.3453,4130300.0
2011-10-13 10:15:00,119.69,119.73,119.35,119.36,3385700.0,93.3453,93.3765,93.0801,93.0879,3385700.0
2011-10-13 10:20:00,119.35,119.68,119.32,119.67,3345400.0,93.0801,93.3375,93.0567,93.3297,3345400.0
2011-10-13 10:25:00,119.67,119.84,119.58,119.68,2598400.0,93.3297,93.4623,93.2595,93.3375,2598400.0
2011-10-13 10:30:00,119.67,119.96,119.63,119.88,2926200.0,93.3297,93.5559,93.2985,93.4935,2926200.0
2011-10-13 10:35:00,119.89,119.9,119.66,119.71,2485300.0,93.5013,93.5091,93.3219,93.3609,2485300.0
2011-10-13 10:40:00,119.72,119.78,119.48,119.57,2618800.0,93.3687,93.4155,93.1815,93.2517,2618800.0
2011-10-13 10:45:00,119.57,119.59,119.37,119.42,2444500.0,93.2517,93.2673,93.0957,93.1347,2444500.0
2011-10-13 10:50:00,119.43,119.6,119.41,119.48,2300800.0,93.1425,93.2751,93.1269,93.1815,2300800.0
2011-10-13 10:55:00,119.49,119.55,119.18,119.18,5410600.0,93.1893,93.2361,92.9475,92.9475,5410600.0
2011-10-13 11:00:00,119.18,119.51,119.12,119.48,4476200.0,92.9475,93.2049,92.9007,93.1815,4476200.0
2011-10-13 11:05:00,119.49,119.51,119.25,119.29,2572100.0,93.1893,93.2049,93.0021,93.0333,2572100.0
2011-10-13 11:10:00,119.3,119.59,119.26,119.51,2652300.0,93.0411,93.2673,93.0099,93.2049,2652300.0
2011-10-13 11:15:00,119.52,119.58,119.12,119.15,3360100.0,93.2127,93.2595,92.9007,92.9241,3360100.0
2011-10-13 11:20:00,119.15,119.46,119.14,119.41,2878600.0,92.9241,93.1659,92.9163,93.1269,2878600.0
2011-10-13 11:25:00,119.42,119.51,119.29,119.34,1640500.0,93.1347,93.2049,93.0333,93.0723,1640500.0
2011-10-13 11:30:00,119.34,119.63,119.32,119.51,1893500.0,93.0723,93.2985,93.0567,93.2049,1893500.0
2011-10-13 11:35:00,119.52,119.68,119.51,119.61,1803900.0,93.2127,93.3375,93.2049,93.2829,1803900.0
2011-10-13 11:40:00,119.61,119.7,119.47,119.64,2018700.0,93.2829,93.3531,93.1737,93.3063,2018700.0
2011-10-13 11:45:00,119.64,119.87,119.59,119.69,2920600.0,93.3063,93.4857,93.2673,93.3453,2920600.0
2011-10-13 11:50:00,119.7,119.76,119.59,119.63,1575000.0,93.3531,93.3999,93.2673,93.2985,1575000.0
2011-10-13 11:55:00,119.63,119.79,119.6,119.66,1251600.0,93.2985,93.4233,93.2751,93.3219,1251600.0
2011-10-13 12:00:00,119.66,119.83,119.63,119.79,1136200.0,93.3219,93.4545,93.2985,93.4233,1136200.0
2011-10-13 12:05:00,119.79,119.82,119.66,119.68,1363700.0,93.4233,93.4467,93.3219,93.3375,1363700.0
2011-10-13 12:10:00,119.68,119.75,119.49,119.57,1519800.0,93.3375,93.3921,93.1893,93.2517,1519800.0
2011-10-13 12:15:00,119.57,119.62,119.51,119.55,890900.0,93.2517,93.2907,93.2049,93.2361,890900.0
2011-10-13 12:20:00,119.55,119.65,119.52,119.59,714700.0,93.2361,93.3141,93.2127,93.2673,714700.0
2011-10-13 12:25:00,119.6,119.62,119.43,119.44,939800.0,93.2751,93.2907,93.1425,93.1503,939800.0
2011-10-13 12:30:00,119.44,119.5,119.32,119.36,1134400.0,93.1503,93.1971,93.0567,93.0879,1134400.0
2011-10-13 12:35:00,119.37,119.47,119.33,119.47,611300.0,93.0957,93.1737,93.0645,93.1737,611300.0
2011-10-13 12:40:00,119.47,119.5,119.41,119.47,799400.0,93.1737,93.1971,93.1269,93.1737,799400.0
2011-10-13 12:45:00,119.46,119.61,119.44,119.53,963600.0,93.1659,93.2829,93.1503,93.2205,963600.0
2011-10-13 12:50:00,119.53,119.63,119.51,119.59,1039300.0,93.2205,93.2985,93.2049,93.2673,1039300.0
2011-10-13 12:55:00,119.59,119.74,119.58,119.67,1072000.0,93.2673,93.3843,93.2595,93.3297,1072000.0
2011-10-13 13:00:00,119.66,119.68,119.51,119.59,1416400.0,93.3219,93.3375,93.2049,93.2673,1416400.0
2011-10-13 13:05:00,119.59,119.87,119.45,119.83,3875100.0,93.2673,93.4857,93.1581,93.4545,3875100.0
2011-10-13 13:10:00,119.83,120.06,119.81,120.01,2913700.0,93.4545,93.6338,93.4389,93.5949,2913700.0
2011-10-13 13:15:00,120.01,120.04,119.88,119.88,1430900.0,93.5949,93.6182,93.4935,93.4935,1430900.0
2011-10-13 13:20:00,119.88,119.94,119.85,119.88,1111900.0,93.4935,93.5403,93.4701,93.4935,1111900.0
2011-10-13 13:25:00,119.89,120.21,119.89,120.15,4226200.0,93.5013,93.7508,93.5013,93.704,4226200.0
2011-10-13 13:30:00,120.14,120.22,120.07,120.17,1998000.0,93.6962,93.7586,93.6416,93.7196,1998000.0
2011-10-13 13:35:00,120.16,120.24,120.08,120.15,1919900.0,93.7118,93.7742,93.6494,93.704,1919900.0
2011-10-13 13:40:00,120.15,120.25,120.04,120.24,2385100.0,93.704,93.782,93.6182,93.7742,2385100.0
2011-10-13 13:45:00,120.23,120.36,120.21,120.29,2075900.0,93.7664,93.8678,93.7508,93.8132,2075900.0
2011-10-13 13:50:00,120.3,120.32,120.15,120.17,1417400.0,93.821,93.8366,93.704,93.7196,1417400.0
2011-10-13 13:55:00,120.17,120.25,120.1,120.14,1024900.0,93.7196,93.782,93.665,93.6962,1024900.0
2011-10-13 14:00:00,120.14,120.18,119.96,120.04,1192500.0,93.6962,93.7274,93.5559,93.6182,1192500.0
2011-10-13 14:05:00,120.03,120.14,120.0,120.09,979400.0,93.6104,93.6962,93.5871,93.6572,979400.0
2011-10-13 14:10:00,120.08,120.09,119.93,120.03,1044900.0,93.6494,93.6572,93.5325,93.6104,1044900.0
2011-10-13 14:15:00,120.03,120.18,120.02,120.16,1209400.0,93.6104,93.7274,93.6027,93.7118,1209400.0
2011-10-13 14:20:00,120.16,120.31,120.07,120.11,1804500.0,93.7118,93.8288,93.6416,93.6728,1804500.0
2011-10-13 14:25:00,120.11,120.11,119.91,120.02,2592800.0,93.6728,93.6728,93.5169,93.6027,2592800.0
2011-10-13 14:30:00,120.02,120.21,119.97,120.13,1096600.0,93.6027,93.7508,93.5637,93.6884,1096600.0
2011-10-13 14:35:00,120.14,120.24,120.03,120.07,1114600.0,93.6962,93.7742,93.6104,93.6416,1114600.0
2011-10-13 14:40:00,120.08,120.24,119.99,120.21,1034400.0,93.6494,93.7742,93.5793,93.7508,1034400.0
2011-10-13 14:45:00,120.22,120.62,120.11,120.56,3189500.0,93.7586,94.0706,93.6728,94.0238,3189500.0
2011-10-13 14:50:00,120.56,120.66,120.43,120.64,2162100.0,94.0238,94.1018,93.9224,94.0862,2162100.0
2011-10-13 14:55:00,120.63,120.64,120.48,120.5,1321600.0,94.0784,94.0862,93.9614,93.977,1321600.0
2011-10-13 15:00:00,120.5,120.7,120.47,120.65,2294600.0,93.977,94.133,93.9536,94.094,2294600.0
2011-10-13 15:05:00,120.66,120.85,120.65,120.79,3014000.0,94.1018,94.25,94.094,94.2032,3014000.0
2011-10-13 15:10:00,120.79,120.82,120.61,120.72,2388000.0,94.2032,94.2266,94.0628,94.1486,2388000.0
2011-10-13 15:15:00,120.71,120.87,120.69,120.77,1559400.0,94.1408,94.2656,94.1252,94.1876,1559400.0
2011-10-13 15:20:00,120.77,120.8,120.36,120.37,3646500.0,94.1876,94.211,93.8678,93.8756,3646500.0
2011-10-13 15:25:00,120.37,120.37,120.18,120.22,3719500.0,93.8756,93.8756,93.7274,93.7586,3719500.0
2011-10-13 15:30:00,120.22,120.31,120.03,120.14,3217500.0,93.7586,93.8288,93.6104,93.6962,3217500.0
2011-10-13 15:35:00,120.15,120.29,120.06,120.11,2332800.0,93.704,93.8132,93.6338,93.6728,2332800.0
2011-10-13 15:40:00,120.11,120.3,120.07,120.21,2248900.0,93.6728,93.821,93.6416,93.7508,2248900.0
2011-10-13 15:45:00,120.22,120.4,120.01,120.23,4968400.0,93.7586,93.899,93.5949,93.7664,4968400.0
2011-10-13 15:50:00,120.23,120.47,120.18,120.45,4667900.0,93.7664,93.9536,93.7274,93.938,4667900.0
2011-10-13 15:55:00,120.45,120.59,120.41,120.48,5409300.0,93.938,94.0472,93.9068,93.9614,5409300.0
2011-10-14 09:30:00,121.91,122.12,121.86,122.1,6066000.0,95.0766,95.2404,95.0377,95.2248,6066000.0
2011-10-14 09:35:00,122.09,122.22,121.96,122.16,5322400.0,95.217,95.3184,95.1156,95.2716,5322400.0
2011-10-14 09:40:00,122.16,122.24,121.98,122.01,3765500.0,95.2716,95.334,95.1312,95.1546,3765500.0
2011-10-14 09:45:00,122.01,122.28,122.0,122.13,3341300.0,95.1546,95.3652,95.1468,95.2482,3341300.0
2011-10-14 09:50:00,122.14,122.17,121.83,121.9,3312200.0,95.256,95.2794,95.0143,95.0688,3312200.0
2011-10-14 09:55:00,121.89,122.12,121.84,121.99,6607200.0,95.061,95.2404,95.0221,95.139,6607200.0
2011-10-14 10:00:00,122.0,122.02,121.78,121.88,3547700.0,95.1468,95.1624,94.9753,95.0532,3547700.0
2011-10-14 10:05:00,121.89,122.06,121.88,121.95,3256000.0,95.061,95.1936,95.0532,95.1078,3256000.0
2011-10-14 10:10:00,121.95,122.0,121.79,121.84,3551200.0,95.1078,95.1468,94.9831,95.0221,3551200.0
2011-10-14 10:15:00,121.84,121.84,121.58,121.62,4113500.0,95.0221,95.0221,94.8193,94.8505,4113500.0
2011-10-14 10:20:00,121.62,121.83,121.56,121.82,2807700.0,94.8505,95.0143,94.8037,95.0065,2807700.0
2011-10-14 10:25:00,121.8,121.84,121.48,121.49,2387400.0,94.9909,95.0221,94.7413,94.7491,2387400.0
2011-10-14 10:30:00,121.49,121.67,121.44,121.67,3223800.0,94.7491,94.8895,94.7101,94.8895,3223800.0
2011-10-14 10:35:00,121.67,121.72,121.58,121.59,1802700.0,94.8895,94.9285,94.8193,94.8271,1802700.0
2011-10-14 10:40:00,121.58,121.69,121.46,121.68,2161300.0,94.8193,94.9051,94.7257,94.8973,2161300.0
2011-10-14 10:45:00,121.69,121.78,121.63,121.71,2118200.0,94.9051,94.9753,94.8583,94.9207,2118200.0
2011-10-14 10:50:00,121.7,121.8,121.52,121.56,2060500.0,94.9129,94.9909,94.7725,94.8037,2060500.0
2011-10-14 10:55:00,121.56,121.79,121.53,121.75,1974500.0,94.8037,94.9831,94.7803,94.9519,1974500.0
2011-10-14 11:00:00,121.75,121.85,121.7,121.83,1546700.0,94.9519,95.0299,94.9129,95.0143,1546700.0
2011-10-14 11:05:00,121.83,121.83,121.59,121.67,2631600.0,95.0143,95.0143,94.8271,94.8895,2631600.0
2011-10-14 11:10:00,121.67,121.74,121.55,121.62,1492900.0,94.8895,94.9441,94.7959,94.8505,1492900.0
2011-10-14 11:15:00,121.62,121.74,121.55,121.72,1154500.0,94.8505,94.9441,94.7959,94.9285,1154500.0
2011-10-14 11:20:00,121.72,121.74,121.32,121.36,3294200.0,94.9285,94.9441,94.6165,94.6477,3294200.0
2011-10-14 11:25:00,121.37,121.4,121.26,121.32,2736600.0,94.6555,94.6789,94.5697,94.6165,2736600.0
2011-10-14 11:30:00,121.33,121.51,121.29,121.47,2795100.0,94.6243,94.7647,94.5931,94.7335,2795100.0
2011-10-14 11:35:00,121.47,121.53,121.38,121.38,1335900.0,94.7335,94.7803,94.6633,94.6633,1335900.0
2011-10-14 11:40:00,121.39,121.54,121.38,121.44,841400.0,94.6711,94.7881,94.6633,94.7101,841400.0
2011-10-14 11:45:00,121.44,121.58,121.42,121.43,1157900.0,94.7101,94.8193,94.6945,94.7023,1157900.0
2011-10-14 11:50:00,121.43,121.51,121.4,121.47,748800.0,94.7023,94.7647,94.6789,94.7335,748800.0
2011-10-14 11:55:00,121.47,121.54,121.37,121.37,1200500.0,94.7335,94.7881,94.6555,94.6555,1200500.0
2011-10-14 12:00:00,121.37,121.41,121.28,121.4,1408000.0,94.6555,94.6867,94.5853,94.6789,1408000.0
2011-10-14 12:05:00,121.4,121.41,121.28,121.41,1058800.0,94.6789,94.6867,94.5853,94.6867,1058800.0
2011-10-14 12:10:00,121.4,121.48,121.28,121.31,1258500.0,94.6789,94.7413,94.5853,94.6087,1258500.0
2011-10-14 12:15:00,121.32,121.36,121.23,121.25,1123900.0,94.6165,94.6477,94.5463,94.5619,1123900.0
2011-10-14 12:20:00,121.26,121.41,121.25,121.35,717400.0,94.5697,94.6867,94.5619,94.6399,717400.0
2011-10-14 12:25:00,121.36,121.45,121.27,121.42,675200.0,94.6477,94.7179,94.5775,94.6945,675200.0
2011-10-14 12:30:00,121.41,121.55,121.38,121.53,877500.0,94.6867,94.7959,94.6633,94.7803,877500.0
2011-10-14 12:35:00,121.53,121.62,121.5,121.52,886100.0,94.7803,94.8505,94.7569,94.7725,886100.0
2011-10-14 12:40:00,121.53,121.58,121.47,121.49,1045700.0,94.7803,94.8193,94.7335,94.7491,1045700.0
2011-10-14 12:45:00,121.48,121.6,121.48,121.53,1124300.0,94.7413,94.8349,94.7413,94.7803,1124300.0
2011-10-14 12:50:00,121.53,121.61,121.47,121.53,1020400.0,94.7803,94.8427,94.7335,94.7803,1020400.0
2011-10-14 12:55:00,121.53,121.57,121.47,121.5,651600.0,94.7803,94.8115,94.7335,94.7569,651600.0
2011-10-14 13:00:00,121.5,121.69,121.49,121.68,1375400.0,94.7569,94.9051,94.7491,94.8973,1375400.0
2011-10-14 13:05:00,121.68,121.72,121.64,121.67,991700.0,94.8973,94.9285,94.8661,94.8895,991700.0
2011-10-14 13:10:00,121.67,121.72,121.6,121.71,883700.0,94.8895,94.9285,94.8349,94.9207,883700.0
2011-10-14 13:15:00,121.7,121.82,121.7,121.77,1558800.0,94.9129,95.0065,94.9129,94.9675,1558800.0
2011-10-14 13:20:00,121.77,121.81,121.73,121.75,939400.0,94.9675,94.9987,94.9363,94.9519,939400.0
2011-10-14 13:25:00,121.75,121.77,121.65,121.66,890500.0,94.9519,94.9675,94.8739,94.8817,890500.0
2011-10-14 13:30:00,121.65,121.73,121.61,121.67,984200.0,94.8739,94.9363,94.8427,94.8895,984200.0
2011-10-14 13:35:00,121.67,121.7,121.58,121.61,581600.0,94.8895,94.9129,94.8193,94.8427,581600.0
2011-10-14 13:40:00,121.6,121.69,121.59,121.69,637000.0,94.8349,94.9051,94.8271,94.9051,637000.0
2011-10-14 13:45:00,121.69,121.8,121.6,121.79,1371100.0,94.9051,94.9909,94.8349,94.9831,1371100.0
2011-10-14 13:50:00,121.79,121.83,121.72,121.83,1315800.0,94.9831,95.0143,94.9285,95.0143,1315800.0
2011-10-14 13:55:00,121.82,121.95,121.81,121.92,2623100.0,95.0065,95.1078,94.9987,95.0844,2623100.0
2011-10-14 14:00:00,121.92,121.97,121.88,121.92,1130700.0,95.0844,95.1234,95.0532,95.0844,1130700.0
2011-10-14 14:05:00,121.92,121.93,121.3,121.84,1185400.0,95.0844,95.0922,94.6009,95.0221,1185400.0
2011-10-14 14:10:00,121.84,121.87,121.76,121.77,1266200.0,95.0221,95.0455,94.9597,94.9675,1266200.0
2011-10-14 14:15:00,121.77,121.87,121.76,121.84,609400.0,94.9675,95.0455,94.9597,95.0221,609400.0
2011-10-14 14:20:00,121.83,121.9,121.81,121.9,463600.0,95.0143,95.0688,94.9987,95.0688,463600.0
2011-10-14 14:25:00,121.89,121.93,121.85,121.89,482300.0,95.061,95.0922,95.0299,95.061,482300.0
2011-10-14 14:30:00,121.89,121.9,121.67,121.68,988200.0,95.061,95.0688,94.8895,94.8973,988200.0
2011-10-14 14:35:00,121.69,121.81,121.67,121.75,935400.0,94.9051,94.9987,94.8895,94.9519,935400.0
2011-10-14 14:40:00,121.75,121.8,121.72,121.76,505000.0,94.9519,94.9909,94.9285,94.9597,505000.0
2011-10-14 14:45:00,121.76,121.8,121.72,121.75,886200.0,94.9597,94.9909,94.9285,94.9519,886200.0
2011-10-14 14:50:00,121.75,121.92,121.75,121.84,1153400.0,94.9519,95.0844,94.9519,95.0221,1153400.0
2011-10-14 14:55:00,121.84,122.12,121.83,122.1,2861100.0,95.0221,95.2404,95.0143,95.2248,2861100.0
2011-10-14 15:00:00,122.1,122.12,122.0,122.05,2114100.0,95.2248,95.2404,95.1468,95.1858,2114100.0
2011-10-14 15:05:00,122.03,122.13,122.0,122.02,2092200.0,95.1702,95.2482,95.1468,95.1624,2092200.0
2011-10-14 15:10:00,122.02,122.05,121.91,121.98,1716300.0,95.1624,95.1858,95.0766,95.1312,1716300.0
2011-10-14 15:15:00,121.97,122.11,121.96,122.08,1315500.0,95.1234,95.2326,95.1156,95.2092,1315500.0
2011-10-14 15:20:00,122.08,122.22,122.08,122.17,2067900.0,95.2092,95.3184,95.2092,95.2794,2067900.0
2011-10-14 15:25:00,122.17,122.23,122.12,122.22,1617800.0,95.2794,95.3262,95.2404,95.3184,1617800.0
2011-10-14 15:30:00,122.21,122.56,122.18,122.55,5477800.0,95.3106,95.5836,95.2872,95.5758,5477800.0
2011-10-14 15:35:00,122.55,122.56,122.23,122.23,3686800.0,95.5758,95.5836,95.3262,95.3262,3686800.0
2011-10-14 15:40:00,122.23,122.31,122.17,122.21,4029700.0,95.3262,95.3886,95.2794,95.3106,4029700.0
2011-10-14 15:45:00,122.21,122.31,121.96,122.08,5436400.0,95.3106,95.3886,95.1156,95.2092,5436400.0
2011-10-14 15:50:00,122.07,122.16,121.94,122.15,4145400.0,95.2014,95.2716,95.1,95.2638,4145400.0
2011-10-14 15:55:00,122.15,122.6,122.14,122.58,10219500.0,95.2638,95.6148,95.256,95.5992,10219500.0
2011-10-17 09:30:00,121.99,122.06,121.79,121.8,3403100.0,95.139,95.1936,94.9831,94.9909,3403100.0
2011-10-17 09:35:00,121.79,121.92,121.7,121.76,4119500.0,94.9831,95.0844,94.9129,94.9597,4119500.0
2011-10-17 09:40:00,121.77,121.98,121.65,121.96,3090000.0,94.9675,95.1312,94.8739,95.1156,3090000.0
2011-10-17 09:45:00,121.97,122.04,121.81,121.83,3167000.0,95.1234,95.178,94.9987,95.0143,3167000.0
2011-10-17 09:50:00,121.83,121.97,121.58,121.59,2704400.0,95.0143,95.1234,94.8193,94.8271,2704400.0
2011-10-17 09:55:00,121.6,121.64,121.5,121.57,3002700.0,94.8349,94.8661,94.7569,94.8115,3002700.0
2011-10-17 10:00:00,121.58,121.61,121.44,121.53,3704300.0,94.8193,94.8427,94.7101,94.7803,3704300.0
2011-10-17 10:05:00,121.53,121.58,121.39,121.5,2367200.0,94.7803,94.8193,94.6711,94.7569,2367200.0
2011-10-17 10:10:00,121.49,121.57,121.43,121.46,2225000.0,94.7491,94.8115,94.7023,94.7257,2225000.0
2011-10-17 10:15:00,121.45,121.46,121.28,121.35,2683500.0,94.7179,94.7257,94.5853,94.6399,2683500.0
2011-10-17 10:20:00,121.34,121.42,121.19,121.27,2449500.0,94.6321,94.6945,94.5151,94.5775,2449500.0
2011-10-17 10:25:00,121.27,121.29,121.1,121.11,3384100.0,94.5775,94.5931,94.4449,94.4527,3384100.0
2011-10-17 10:30:00,121.11,121.3,121.07,121.17,3004200.0,94.4527,94.6009,94.4215,94.4995,3004200.0
2011-10-17 10:35:00,121.17,121.35,121.16,121.23,2480900.0,94.4995,94.6399,94.4917,94.5463,2480900.0
2011-10-17 10:40:00,121.22,121.26,120.94,120.95,3502800.0,94.5385,94.5697,94.3202,94.3279,3502800.0
2011-10-17 10:45:00,120.95,121.06,120.87,120.96,2819200.0,94.3279,94.4137,94.2656,94.3357,2819200.0
2011-10-17 10:50:00,120.95,121.11,120.88,121.08,1988400.0,94.3279,94.4527,94.2734,94.4293,1988400.0
2011-10-17 10:55:00,121.07,121.25,121.05,121.21,2233400.0,94.4215,94.5619,94.4059,94.5307,2233400.0
2011-10-17 11:00:00,121.2,121.23,121.11,121.15,1041500.0,94.5229,94.5463,94.4527,94.4839,1041500.0
2011-10-17 11:05:00,121.14,121.29,121.13,121.26,1383500.0,94.4761,94.5931,94.4683,94.5697,1383500.0
2011-10-17 11:10:00,121.26,121.3,121.13,121.29,1741900.0,94.5697,94.6009,94.4683,94.5931,1741900.0
2011-10-17 11:15:00,121.28,121.3,121.18,121.2,1263800.0,94.5853,94.6009,94.5073,94.5229,1263800.0
2011-10-17 11:20:00,121.2,121.39,121.19,121.37,1115600.0,94.5229,94.6711,94.5151,94.6555,1115600.0
2011-10-17 11:25:00,121.37,121.39,121.3,121.37,1145400.0,94.6555,94.6711,94.6009,94.6555,1145400.0
2011-10-17 11:30:00,121.36,121.43,121.3,121.38,1203500.0,94.6477,94.7023,94.6009,94.6633,1203500.0
2011-10-17 11:35:00,121.38,121.4,121.31,121.37,596100.0,94.6633,94.6789,94.6087,94.6555,596100.0
2011-10-17 11:40:00,121.36,121.39,121.19,121.2,1141400.0,94.6477,94.6711,94.5151,94.5229,1141400.0
2011-10-17 11:45:00,121.22,121.23,121.01,121.04,1991500.0,94.5385,94.5463,94.3747,94.3981,1991500.0
2011-10-17 11:50:00,121.05,121.19,121.05,121.08,1284100.0,94.4059,94.5151,94.4059,94.4293,1284100.0
2011-10-17 11:55:00,121.08,121.2,120.96,121.0,1831400.0,94.4293,94.5229,94.3357,94.3669,1831400.0
2011-10-17 12:00:00,121.0,121.05,120.91,120.98,1215900.0,94.3669,94.4059,94.2968,94.3513,1215900.0
2011-10-17 12:05:00,120.98,121.02,120.88,120.88,1137000.0,94.3513,94.3825,94.2734,94.2734,1137000.0
2011-10-17 12:10:00,120.88,120.91,120.75,120.82,1892700.0,94.2734,94.2968,94.172,94.2266,1892700.0
2011-10-17 12:15:00,120.82,121.07,120.82,121.03,1161900.0,94.2266,94.4215,94.2266,94.3903,1161900.0
2011-10-17 12:20:00,121.03,121.07,120.93,120.97,1113200.0,94.3903,94.4215,94.3124,94.3435,1113200.0
2011-10-17 12:25:00,120.98,121.05,120.97,121.0,792000.0,94.3513,94.4059,94.3435,94.3669,792000.0
2011-10-17 12:30:00,120.99,120.99,120.84,120.94,956300.0,94.3591,94.3591,94.2422,94.3202,956300.0
2011-10-17 12:35:00,120.95,120.97,120.8,120.87,888200.0,94.3279,94.3435,94.211,94.2656,888200.0
2011-10-17 12:40:00,120.87,121.0,120.8,121.0,1056800.0,94.2656,94.3669,94.211,94.3669,1056800.0
2011-10-17 12:45:00,120.99,121.0,120.62,120.71,2171100.0,94.3591,94.3669,94.0706,94.1408,2171100.0
2011-10-17 12:50:00,120.7,120.8,120.55,120.56,1842000.0,94.133,94.211,94.016,94.0238,1842000.0
2011-10-17 12:55:00,120.55,120.74,120.55,120.63,1274300.0,94.016,94.1642,94.016,94.0784,1274300.0
2011-10-17 13:00:00,120.63,120.65,120.5,120.54,2036300.0,94.0784,94.094,93.977,94.0082,2036300.0
2011-10-17 13:05:00,120.55,120.69,120.51,120.66,1142500.0,94.016,94.1252,93.9848,94.1018,1142500.0
2011-10-17 13:10:00,120.66,120.74,120.63,120.73,674800.0,94.1018,94.1642,94.0784,94.1564,674800.0
2011-10-17 13:15:00,120.73,120.82,120.58,120.81,1982500.0,94.1564,94.2266,94.0394,94.2188,1982500.0
2011-10-17 13:20:00,120.81,120.91,120.81,120.88,1130700.0,94.2188,94.2968,94.2188,94.2734,1130700.0
2011-10-17 13:25:00,120.89,120.92,120.74,120.76,1437400.0,94.2812,94.3046,94.1642,94.1798,1437400.0
2011-10-17 13:30:00,120.75,120.76,120.65,120.7,942800.0,94.172,94.1798,94.094,94.133,942800.0
2011-10-17 13:35:00,120.7,120.71,120.33,120.46,2938000.0,94.133,94.1408,93.8444,93.9458,2938000.0
2011-10-17 13:40:00,120.46,120.7,120.44,120.59,2831600.0,93.9458,94.133,93.9302,94.0472,2831600.0
2011-10-17 13:45:00,120.59,120.66,120.48,120.51,934500.0,94.0472,94.1018,93.9614,93.9848,934500.0
2011-10-17 13:50:00,120.5,120.68,120.48,120.54,1170700.0,93.977,94.1174,93.9614,94.0082,1170700.0
2011-10-17 13:55:00,120.54,120.66,120.45,120.61,1059800.0,94.0082,94.1018,93.938,94.0628,1059800.0
2011-10-17 14:00:00,120.6,120.7,120.51,120.59,769800.0,94.055,94.133,93.9848,94.0472,769800.0
2011-10-17 14:05:00,120.59,120.61,120.32,120.36,2001000.0,94.0472,94.0628,93.8366,93.8678,2001000.0
2011-10-17 14:10:00,120.36,120.54,120.34,120.51,1072000.0,93.8678,94.0082,93.8522,93.9848,1072000.0
2011-10-17 14:15:00,120.52,120.52,120.32,120.44,1190400.0,93.9926,93.9926,93.8366,93.9302,1190400.0
2011-10-17 14:20:00,120.44,120.48,120.31,120.31,1311500.0,93.9302,93.9614,93.8288,93.8288,1311500.0
2011-10-17 14:25:00,120.31,120.45,120.27,120.4,1016100.0,93.8288,93.938,93.7976,93.899,1016100.0
2011-10-17 14:30:00,120.39,120.4,120.15,120.19,2218900.0,93.8912,93.899,93.704,93.7352,2218900.0
2011-10-17 14:35:00,120.19,120.24,120.03,120.1,2209000.0,93.7352,93.7742,93.6104,93.665,2209000.0
2011-10-17 14:40:00,120.1,120.27,120.08,120.14,2108800.0,93.665,93.7976,93.6494,93.6962,2108800.0
2011-10-17 14:45:00,120.17,120.2,120.04,120.16,1369500.0,93.7196,93.743,93.6182,93.7118,1369500.0
2011-10-17 14:50:00,120.17,120.25,120.03,120.23,1334200.0,93.7196,93.782,93.6104,93.7664,1334200.0
2011-10-17 14:55:00,120.25,120.45,120.21,120.43,1942100.0,93.782,93.938,93.7508,93.9224,1942100.0
2011-10-17 15:00:00,120.43,120.63,120.39,120.62,2707700.0,93.9224,94.0784,93.8912,94.0706,2707700.0
2011-10-17 15:05:00,120.62,120.64,120.42,120.45,1681200.0,94.0706,94.0862,93.9146,93.938,1681200.0
2011-10-17 15:10:00,120.44,120.73,120.42,120.58,2080300.0,93.9302,94.1564,93.9146,94.0394,2080300.0
2011-10-17 15:15:00,120.58,120.76,120.55,120.56,1944300.0,94.0394,94.1798,94.016,94.0238,1944300.0
2011-10-17 15:20:00,120.57,120.6,120.44,120.51,2085700.0,94.0316,94.055,93.9302,93.9848,2085700.0
2011-10-17 15:25:00,120.51,120.56,120.35,120.5,1813500.0,93.9848,94.0238,93.86,93.977,1813500.0
2011-10-17 15:30:00,120.5,120.69,120.29,120.36,2728000.0,93.977,94.1252,93.8132,93.8678,2728000.0
2011-10-17 15:35:00,120.37,120.43,120.09,120.13,3023200.0,93.8756,93.9224,93.6572,93.6884,3023200.0
2011-10-17 15:40:00,120.14,120.74,120.1,120.7,3914400.0,93.6962,94.1642,93.665,94.133,3914400.0
2011-10-17 15:45:00,120.7,120.74,120.23,120.43,5022000.0,94.133,94.1642,93.7664,93.9224,5022000.0
2011-10-17 15:50:00,120.43,120.52,120.11,120.17,4546300.0,93.9224,93.9926,93.6728,93.7196,4546300.0
2011-10-17 15:55:00,120.17,120.25,119.93,120.21,8781000.0,93.7196,93.782,93.5325,93.7508,8781000.0
2011-10-18 09:30:00,120.13,120.32,120.03,120.16,3799700.0,93.6884,93.8366,93.6104,93.7118,3799700.0
2011-10-18 09:35:00,120.17,120.42,120.06,120.34,2942100.0,93.7196,93.9146,93.6338,93.8522,2942100.0
2011-10-18 09:40:00,120.33,120.47,119.98,120.12,3854800.0,93.8444,93.9536,93.5715,93.6806,3854800.0
2011-10-18 09:45:00,120.1,120.16,119.62,119.64,3589600.0,93.665,93.7118,93.2907,93.3063,3589600.0
2011-10-18 09:50:00,119.65,119.74,119.39,119.54,5019600.0,93.3141,93.3843,93.1113,93.2283,5019600.0
2011-10-18 09:55:00,119.54,119.6,119.3,119.58,4766600.0,93.2283,93.2751,93.0411,93.2595,4766600.0
2011-10-18 10:00:00,119.53,119.63,119.2,119.23,4188000.0,93.2205,93.2985,92.9631,92.9865,4188000.0
2011-10-18 10:05:00,119.23,119.7,119.21,119.64,4287600.0,92.9865,93.3531,92.9709,93.3063,4287600.0
2011-10-18 10:10:00,119.64,119.86,119.6,119.73,3317000.0,93.3063,93.4779,93.2751,93.3765,3317000.0
2011-10-18 10:15:00,119.73,119.77,119.39,119.4,2734400.0,93.3765,93.4077,93.1113,93.1191,2734400.0
2011-10-18 10:20:00,119.4,119.93,119.39,119.8,3265200.0,93.1191,93.5325,93.1113,93.4311,3265200.0
2011-10-18 10:25:00,119.8,120.22,119.72,120.22,5205400.0,93.4311,93.7586,93.3687,93.7586,5205400.0
2011-10-18 10:30:00,120.21,120.38,120.16,120.36,4023100.0,93.7508,93.8834,93.7118,93.8678,4023100.0
2011-10-18 10:35:00,120.37,120.46,120.19,120.26,3934500.0,93.8756,93.9458,93.7352,93.7898,3934500.0
2011-10-18 10:40:00,120.26,120.64,120.25,120.5,3844600.0,93.7898,94.0862,93.782,93.977,3844600.0
2011-10-18 10:45:00,120.51,120.75,120.51,120.65,2845200.0,93.9848,94.172,93.9848,94.094,2845200.0
2011-10-18 10:50:00,120.65,120.93,120.65,120.69,2875200.0,94.094,94.3124,94.094,94.1252,2875200.0
2011-10-18 10:55:00,120.68,120.76,120.6,120.67,2274500.0,94.1174,94.1798,94.055,94.1096,2274500.0
2011-10-18 11:00:00,120.66,120.68,120.44,120.54,2709200.0,94.1018,94.1174,93.9302,94.0082,2709200.0
2011-10-18 11:05:00,120.54,120.71,120.45,120.63,1613000.0,94.0082,94.1408,93.938,94.0784,1613000.0
2011-10-18 11:10:00,120.63,120.77,120.49,120.61,2156100.0,94.0784,94.1876,93.9692,94.0628,2156100.0
2011-10-18 11:15:00,120.61,120.62,120.45,120.57,1781700.0,94.0628,94.0706,93.938,94.0316,1781700.0
2011-10-18 11:20:00,120.56,120.66,120.39,120.44,1330000.0,94.0238,94.1018,93.8912,93.9302,1330000.0
2011-10-18 11:25:00,120.42,120.48,120.27,120.41,1660200.0,93.9146,93.9614,93.7976,93.9068,1660200.0
2011-10-18 11:30:00,120.41,120.62,120.39,120.6,1776600.0,93.9068,94.0706,93.8912,94.055,1776600.0
2011-10-18 11:35:00,120.61,121.16,120.49,121.11,4767900.0,94.0628,94.4917,93.9692,94.4527,4767900.0
2011-10-18 11:40:00,121.11,121.32,121.02,121.25,4124400.0,94.4527,94.6165,94.3825,94.5619,4124400.0
2011-10-18 11:45:00,121.26,121.27,121.05,121.19,1706000.0,94.5697,94.5775,94.4059,94.5151,1706000.0
2011-10-18 11:50:00,121.2,121.32,121.12,121.19,1591100.0,94.5229,94.6165,94.4605,94.5151,1591100.0
2011-10-18 11:55:00,121.19,121.34,121.12,121.2,1922600.0,94.5151,94.6321,94.4605,94.5229,1922600.0
2011-10-18 12:00:00,121.21,121.3,121.16,121.27,1669300.0,94.5307,94.6009,94.4917,94.5775,1669300.0
2011-10-18 12:05:00,121.27,121.31,121.18,121.24,1263200.0,94.5775,94.6087,94.5073,94.5541,1263200.0
2011-10-18 12:10:00,121.23,121.26,121.12,121.13,1282200.0,94.5463,94.5697,94.4605,94.4683,1282200.0
2011-10-18 12:15:00,121.13,121.15,121.02,121.02,1355200.0,94.4683,94.4839,94.3825,94.3825,1355200.0
2011-10-18 12:20:00,121.02,121.15,121.0,121.09,1314200.0,94.3825,94.4839,94.3669,94.4371,1314200.0
2011-10-18 12:25:00,121.09,121.12,121.0,121.06,990600.0,94.4371,94.4605,94.3669,94.4137,990600.0
2011-10-18 12:30:00,121.06,121.14,121.02,121.07,829700.0,94.4137,94.4761,94.3825,94.4215,829700.0
2011-10-18 12:35:00,121.08,121.4,121.07,121.4,2013600.0,94.4293,94.6789,94.4215,94.6789,2013600.0
2011-10-18 12:40:00,121.4,121.53,121.38,121.5,2847200.0,94.6789,94.7803,94.6633,94.7569,2847200.0
2011-10-18 12:45:00,121.51,121.64,121.49,121.56,1757500.0,94.7647,94.8661,94.7491,94.8037,1757500.0
2011-10-18 12:50:00,121.57,121.57,121.45,121.47,1015300.0,94.8115,94.8115,94.7179,94.7335,1015300.0
2011-10-18 12:55:00,121.48,121.56,121.45,121.52,822500.0,94.7413,94.8037,94.7179,94.7725,822500.0
2011-10-18 13:00:00,121.53,121.63,121.47,121.52,1185200.0,94.7803,94.8583,94.7335,94.7725,1185200.0
2011-10-18 13:05:00,121.52,121.58,121.48,121.5,655100.0,94.7725,94.8193,94.7413,94.7569,655100.0
2011-10-18 13:10:00,121.49,121.51,121.31,121.32,1181800.0,94.7491,94.7647,94.6087,94.6165,1181800.0
2011-10-18 13:15:00,121.33,121.35,121.27,121.3,1143500.0,94.6243,94.6399,94.5775,94.6009,1143500.0
2011-10-18 13:20:00,121.31,121.32,121.18,121.21,1252100.0,94.6087,94.6165,94.5073,94.5307,1252100.0
2011-10-18 13:25:00,121.2,121.37,121.13,121.37,1345600.0,94.5229,94.6555,94.4683,94.6555,1345600.0
2011-10-18 13:30:00,121.37,121.41,121.32,121.36,889900.0,94.6555,94.6867,94.6165,94.6477,889900.0
2011-10-18 13:35:00,121.35,121.48,121.35,121.47,621300.0,94.6399,94.7413,94.6399,94.7335,621300.0
2011-10-18 13:40:00,121.47,121.48,121.3,121.35,761800.0,94.7335,94.7413,94.6009,94.6399,761800.0
2011-10-18 13:45:00,121.35,121.42,121.23,121.41,1268000.0,94.6399,94.6945,94.5463,94.6867,1268000.0
2011-10-18 13:50:00,121.41,121.69,121.41,121.58,1792700.0,94.6867,94.9051,94.6867,94.8193,1792700.0
2011-10-18 13:55:00,121.58,121.6,121.43,121.52,1066000.0,94.8193,94.8349,94.7023,94.7725,1066000.0
2011-10-18 14:00:00,121.52,121.57,121.44,121.54,919400.0,94.7725,94.8115,94.7101,94.7881,919400.0
2011-10-18 14:05:00,121.55,121.65,121.52,121.58,963900.0,94.7959,94.8739,94.7725,94.8193,963900.0
2011-10-18 14:10:00,121.58,121.81,121.58,121.76,2023900.0,94.8193,94.9987,94.8193,94.9597,2023900.0
2011-10-18 14:15:00,121.77,121.8,121.62,121.64,2267700.0,94.9675,94.9909,94.8505,94.8661,2267700.0
2011-10-18 14:20:00,121.64,121.78,121.64,121.77,1026600.0,94.8661,94.9753,94.8661,94.9675,1026600.0
2011-10-18 14:25:00,121.77,121.83,121.69,121.73,1167000.0,94.9675,95.0143,94.9051,94.9363,1167000.0
2011-10-18 14:30:00,121.73,121.88,121.72,121.85,1347000.0,94.9363,95.0532,94.9285,95.0299,1347000.0
2011-10-18 14:35:00,121.86,121.87,121.54,121.55,2472200.0,95.0377,95.0455,94.7881,94.7959,2472200.0
2011-10-18 14:40:00,121.56,121.61,121.43,121.47,1581600.0,94.8037,94.8427,94.7023,94.7335,1581600.0
2011-10-18 14:45:00,121.47,121.67,121.47,121.6,1087300.0,94.7335,94.8895,94.7335,94.8349,1087300.0
2011-10-18 14:50:00,121.6,121.76,121.53,121.6,1758300.0,94.8349,94.9597,94.7803,94.8349,1758300.0
2011-10-18 14:55:00,121.6,121.76,121.54,121.71,1245800.0,94.8349,94.9597,94.7881,94.9207,1245800.0
2011-10-18 15:00:00,121.71,122.46,121.71,122.38,7683900.0,94.9207,95.5056,94.9207,95.4432,7683900.0
2011-10-18 15:05:00,122.39,122.81,122.35,122.67,10999300.0,95.451,95.7785,95.4198,95.6694,10999300.0
2011-10-18 15:10:00,122.67,123.5,122.66,123.01,16545200.0,95.6694,96.3167,95.6616,95.9345,16545200.0
2011-10-18 15:15:00,123.05,123.41,122.68,122.73,9881500.0,95.9657,96.2465,95.6772,95.7162,9881500.0
2011-10-18 15:20:00,122.73,123.04,122.64,122.7,7778900.0,95.7162,95.9579,95.646,95.6928,7778900.0
2011-10-18 15:25:00,122.69,122.95,122.44,122.49,7434100.0,95.685,95.8877,95.49,95.529,7434100.0
2011-10-18 15:30:00,122.49,122.62,122.18,122.28,7679000.0,95.529,95.6304,95.2872,95.3652,7679000.0
2011-10-18 15:35:00,122.28,122.74,122.25,122.39,8808000.0,95.3652,95.724,95.3418,95.451,8808000.0
2011-10-18 15:40:00,122.38,122.69,122.26,122.67,5779000.0,95.4432,95.685,95.3496,95.6694,5779000.0
2011-10-18 15:45:00,122.69,122.85,122.55,122.8,6478600.0,95.685,95.8097,95.5758,95.7708,6478600.0
2011-10-18 15:50:00,122.8,123.2,122.79,123.17,9252200.0,95.7708,96.0827,95.763,96.0593,9252200.0
2011-10-18 15:55:00,123.17,123.19,122.24,122.58,23702300.0,96.0593,96.0749,95.334,95.5992,23702300.0
2011-10-19 09:30:00,122.38,122.52,122.3,122.51,4019400.0,95.4432,95.5524,95.3808,95.5446,4019400.0
2011-10-19 09:35:00,122.52,122.77,122.49,122.72,3494000.0,95.5524,95.7474,95.529,95.7084,3494000.0
2011-10-19 09:40:00,122.72,122.76,122.37,122.39,3082500.0,95.7084,95.7396,95.4354,95.451,3082500.0
2011-10-19 09:45:00,122.39,122.49,122.27,122.4,3014200.0,95.451,95.529,95.3574,95.4588,3014200.0
2011-10-19 09:50:00,122.4,122.5,122.2,122.2,2173900.0,95.4588,95.5368,95.3028,95.3028,2173900.0
2011-10-19 09:55:00,122.21,122.47,122.11,122.46,3655100.0,95.3106,95.5134,95.2326,95.5056,3655100.0
2011-10-19 10:00:00,122.46,122.57,122.08,122.23,4014200.0,95.5056,95.5914,95.2092,95.3262,4014200.0
2011-10-19 10:05:00,122.23,122.5,122.17,122.46,3179400.0,95.3262,95.5368,95.2794,95.5056,3179400.0
2011-10-19 10:10:00,122.46,122.7,122.45,122.67,2918200.0,95.5056,95.6928,95.4978,95.6694,2918200.0
2011-10-19 10:15:00,122.63,122.83,122.46,122.73,3163500.0,95.6382,95.7941,95.5056,95.7162,3163500.0
2011-10-19 10:20:00,122.73,122.85,122.56,122.76,2060600.0,95.7162,95.8097,95.5836,95.7396,2060600.0
2011-10-19 10:25:00,122.76,123.08,122.76,123.04,3017700.0,95.7396,95.9891,95.7396,95.9579,3017700.0
2011-10-19 10:30:00,123.04,123.08,122.84,122.85,2431100.0,95.9579,95.9891,95.8019,95.8097,2431100.0
2011-10-19 10:35:00,122.85,122.94,122.75,122.82,1552000.0,95.8097,95.8799,95.7318,95.7863,1552000.0
2011-10-19 10:40:00,122.82,123.0,122.73,122.74,2030100.0,95.7863,95.9267,95.7162,95.724,2030100.0
2011-10-19 10:45:00,122.75,122.95,122.71,122.83,2346900.0,95.7318,95.8877,95.7006,95.7941,2346900.0
2011-10-19 10:50:00,122.83,123.02,122.74,123.0,1695900.0,95.7941,95.9423,95.724,95.9267,1695900.0
2011-10-19 10:55:00,123.0,123.04,122.79,122.82,2473500.0,95.9267,95.9579,95.763,95.7863,2473500.0
2011-10-19 11:00:00,122.81,122.84,122.62,122.62,2288000.0,95.7785,95.8019,95.6304,95.6304,2288000.0
2011-10-19 11:05:00,122.62,122.78,122.59,122.76,2317100.0,95.6304,95.7552,95.607,95.7396,2317100.0
2011-10-19 11:10:00,122.75,122.84,122.62,122.66,1271900.0,95.7318,95.8019,95.6304,95.6616,1271900.0
2011-10-19 11:15:00,122.66,122.79,122.48,122.49,1761400.0,95.6616,95.763,95.5212,95.529,1761400.0
2011-10-19 11:20:00,122.49,122.68,122.47,122.66,1710300.0,95.529,95.6772,95.5134,95.6616,1710300.0
2011-10-19 11:25:00,122.67,122.87,122.64,122.8,1144800.0,95.6694,95.8253,95.646,95.7708,1144800.0
2011-10-19 11:30:00,122.79,123.02,122.79,122.85,1975000.0,95.763,95.9423,95.763,95.8097,1975000.0
2011-10-19 11:35:00,122.86,122.93,122.82,122.85,860100.0,95.8175,95.8721,95.7863,95.8097,860100.0
2011-10-19 11:40:00,122.85,122.96,122.78,122.95,690900.0,95.8097,95.8955,95.7552,95.8877,690900.0
2011-10-19 11:45:00,122.95,122.96,122.71,122.72,1590300.0,95.8877,95.8955,95.7006,95.7084,1590300.0
2011-10-19 11:50:00,122.72,122.78,122.66,122.68,869800.0,95.7084,95.7552,95.6616,95.6772,869800.0
2011-10-19 11:55:00,122.67,122.67,122.44,122.46,1664600.0,95.6694,95.6694,95.49,95.5056,1664600.0
2011-10-19 12:00:00,122.45,122.58,122.41,122.5,2626100.0,95.4978,95.5992,95.4666,95.5368,2626100.0
2011-10-19 12:05:00,122.5,122.61,122.37,122.38,999200.0,95.5368,95.6226,95.4354,95.4432,999200.0
2011-10-19 12:10:00,122.38,122.45,122.31,122.43,1393300.0,95.4432,95.4978,95.3886,95.4822,1393300.0
2011-10-19 12:15:00,122.43,122.58,122.38,122.53,1610300.0,95.4822,95.5992,95.4432,95.5602,1610300.0
2011-10-19 12:20:00,122.52,122.72,122.47,122.71,1411800.0,95.5524,95.7084,95.5134,95.7006,1411800.0
2011-10-19 12:25:00,122.72,122.75,122.58,122.61,1597100.0,95.7084,95.7318,95.5992,95.6226,1597100.0
2011-10-19 12:30:00,122.62,122.62,122.42,122.44,1116000.0,95.6304,95.6304,95.4744,95.49,1116000.0
2011-10-19 12:35:00,122.44,122.72,122.44,122.64,1401500.0,95.49,95.7084,95.49,95.646,1401500.0
2011-10-19 12:40:00,122.63,122.63,122.51,122.61,705900.0,95.6382,95.6382,95.5446,95.6226,705900.0
2011-10-19 12:45:00,122.62,122.69,122.5,122.58,917600.0,95.6304,95.685,95.5368,95.5992,917600.0
2011-10-19 12:50:00,122.58,122.83,122.55,122.71,1096700.0,95.5992,95.7941,95.5758,95.7006,1096700.0
2011-10-19 12:55:00,122.71,122.78,122.61,122.62,875100.0,95.7006,95.7552,95.6226,95.6304,875100.0
2011-10-19 13:00:00,122.61,122.79,122.61,122.76,1020000.0,95.6226,95.763,95.6226,95.7396,1020000.0
2011-10-19 13:05:00,122.77,122.81,122.66,122.8,1034900.0,95.7474,95.7785,95.6616,95.7708,1034900.0
2011-10-19 13:10:00,122.8,122.83,122.72,122.8,818800.0,95.7708,95.7941,95.7084,95.7708,818800.0
2011-10-19 13:15:00,122.79,122.84,122.62,122.65,2451700.0,95.763,95.8019,95.6304,95.6538,2451700.0
2011-10-19 13:20:00,122.64,122.69,122.58,122.65,954600.0,95.646,95.685,95.5992,95.6538,954600.0
2011-10-19 13:25:00,122.64,122.76,122.5,122.51,1618000.0,95.646,95.7396,95.5368,95.5446,1618000.0
2011-10-19 13:30:00,122.51,122.54,122.37,122.41,2830500.0,95.5446,95.568,95.4354,95.4666,2830500.0
2011-10-19 13:35:00,122.43,122.44,122.24,122.25,1606400.0,95.4822,95.49,95.334,95.3418,1606400.0
2011-10-19 13:40:00,122.25,122.32,122.18,122.19,2241100.0,95.3418,95.3964,95.2872,95.295,2241100.0
2011-10-19 13:45:00,122.19,122.2,122.07,122.19,2430500.0,95.295,95.3028,95.2014,95.295,2430500.0
2011-10-19 13:50:00,122.19,122.32,122.1,122.28,1876500.0,95.295,95.3964,95.2248,95.3652,1876500.0
2011-10-19 13:55:00,122.27,122.33,122.2,122.29,937200.0,95.3574,95.4042,95.3028,95.373,937200.0
2011-10-19 14:00:00,122.29,122.4,122.12,122.12,3814100.0,95.373,95.4588,95.2404,95.2404,3814100.0
2011-10-19 14:05:00,122.12,122.14,121.6,121.64,6496200.0,95.2404,95.256,94.8349,94.8661,6496200.0
2011-10-19 14:10:00,121.64,121.83,121.5,121.51,4084500.0,94.8661,95.0143,94.7569,94.7647,4084500.0
2011-10-19 14:15:00,121.52,121.78,121.45,121.62,3353500.0,94.7725,94.9753,94.7179,94.8505,3353500.0
2011-10-19 14:20:00,121.63,121.71,121.37,121.44,3329400.0,94.8583,94.9207,94.6555,94.7101,3329400.0
2011-10-19 14:25:00,121.44,121.46,121.24,121.26,2666300.0,94.7101,94.7257,94.5541,94.5697,2666300.0
2011-10-19 14:30:00,121.26,121.32,121.11,121.25,4299500.0,94.5697,94.6165,94.4527,94.5619,4299500.0
2011-10-19 14:35:00,121.26,121.44,121.24,121.4,3653300.0,94.5697,94.7101,94.5541,94.6789,3653300.0
2011-10-19 14:40:00,121.4,121.45,121.18,121.38,2458900.0,94.6789,94.7179,94.5073,94.6633,2458900.0
2011-10-19 14:45:00,121.38,121.74,121.34,121.57,5138000.0,94.6633,94.9441,94.6321,94.8115,5138000.0
2011-10-19 14:50:00,121.57,121.58,121.32,121.32,2898300.0,94.8115,94.8193,94.6165,94.6165,2898300.0
2011-10-19 14:55:00,121.33,121.39,121.1,121.19,2543800.0,94.6243,94.6711,94.4449,94.5151,2543800.0
2011-10-19 15:00:00,121.18,121.27,120.97,120.98,3295300.0,94.5073,94.5775,94.3435,94.3513,3295300.0
2011-10-19 15:05:00,120.98,121.2,120.85,121.09,4210000.0,94.3513,94.5229,94.25,94.4371,4210000.0
2011-10-19 15:10:00,121.08,121.15,120.86,121.1,4361900.0,94.4293,94.4839,94.2578,94.4449,4361900.0
2011-10-19 15:15:00,121.1,121.36,121.08,121.24,3048600.0,94.4449,94.6477,94.4293,94.5541,3048600.0
2011-10-19 15:20:00,121.24,121.3,121.06,121.26,2183400.0,94.5541,94.6009,94.4137,94.5697,2183400.0
2011-10-19 15:25:00,121.26,121.31,120.96,120.98,3304800.0,94.5697,94.6087,94.3357,94.3513,3304800.0
2011-10-19 15:30:00,120.97,121.39,120.94,121.35,3010000.0,94.3435,94.6711,94.3202,94.6399,3010000.0
2011-10-19 15:35:00,121.34,121.36,120.99,121.05,3130900.0,94.6321,94.6477,94.3591,94.4059,3130900.0
2011-10-19 15:40:00,121.05,121.3,120.71,121.13,5424000.0,94.4059,94.6009,94.1408,94.4683,5424000.0
2011-10-19 15:45:00,121.13,121.43,120.92,121.38,6103900.0,94.4683,94.7023,94.3046,94.6633,6103900.0
2011-10-19 15:50:00,121.38,121.38,121.04,121.2,3598300.0,94.6633,94.6633,94.3981,94.5229,3598300.0
2011-10-19 15:55:00,121.2,121.21,120.96,121.12,5574200.0,94.5229,94.5307,94.3357,94.4605,5574200.0
2011-10-20 09:30:00,121.43,121.52,121.11,121.15,6810100.0,94.7023,94.7725,94.4527,94.4839,6810100.0
2011-10-20 09:35:00,121.15,121.17,120.87,121.11,5058100.0,94.4839,94.4995,94.2656,94.4527,5058100.0
2011-10-20 09:40:00,121.11,121.25,120.89,121.21,3958200.0,94.4527,94.5619,94.2812,94.5307,3958200.0
2011-10-20 09:45:00,121.24,121.45,121.13,121.35,4583100.0,94.5541,94.7179,94.4683,94.6399,4583100.0
2011-10-20 09:50:00,121.35,121.44,120.98,120.99,3356000.0,94.6399,94.7101,94.3513,94.3591,3356000.0
2011-10-20 09:55:00,120.99,121.13,120.9,121.04,3036500.0,94.3591,94.4683,94.289,94.3981,3036500.0
2011-10-20 10:00:00,121.04,121.75,121.02,121.42,9694400.0,94.3981,94.9519,94.3825,94.6945,9694400.0
2011-10-20 10:05:00,121.42,121.42,121.15,121.36,3639500.0,94.6945,94.6945,94.4839,94.6477,3639500.0
2011-10-20 10:10:00,121.35,121.81,121.33,121.7,4318300.0,94.6399,94.9987,94.6243,94.9129,4318300.0
2011-10-20 10:15:00,121.71,121.76,121.49,121.57,2305000.0,94.9207,94.9597,94.7491,94.8115,2305000.0
2011-10-20 10:20:00,121.56,121.67,121.21,121.25,3026500.0,94.8037,94.8895,94.5307,94.5619,3026500.0
2011-10-20 10:25:00,121.27,121.32,121.1,121.27,3415000.0,94.5775,94.6165,94.4449,94.5775,3415000.0
2011-10-20 10:30:00,121.27,121.37,121.08,121.28,3127900.0,94.5775,94.6555,94.4293,94.5853,3127900.0
2011-10-20 10:35:00,121.27,121.52,121.18,121.52,4081100.0,94.5775,94.7725,94.5073,94.7725,4081100.0
2011-10-20 10:40:00,121.52,121.55,121.24,121.32,2432900.0,94.7725,94.7959,94.5541,94.6165,2432900.0
2011-10-20 10:45:00,121.35,121.37,121.06,121.06,1702100.0,94.6399,94.6555,94.4137,94.4137,1702100.0
2011-10-20 10:50:00,121.06,121.18,120.98,121.07,2171600.0,94.4137,94.5073,94.3513,94.4215,2171600.0
2011-10-20 10:55:00,121.06,121.09,120.64,120.64,5219400.0,94.4137,94.4371,94.0862,94.0862,5219400.0
2011-10-20 11:00:00,120.64,120.67,120.38,120.38,6588300.0,94.0862,94.1096,93.8834,93.8834,6588300.0
2011-10-20 11:05:00,120.39,120.6,120.33,120.57,3823900.0,93.8912,94.055,93.8444,94.0316,3823900.0
2011-10-20 11:10:00,120.57,120.61,120.44,120.54,1345800.0,94.0316,94.0628,93.9302,94.0082,1345800.0
2011-10-20 11:15:00,120.55,120.55,120.21,120.25,2802200.0,94.016,94.016,93.7508,93.782,2802200.0
2011-10-20 11:20:00,120.24,120.47,120.22,120.42,2268400.0,93.7742,93.9536,93.7586,93.9146,2268400.0
2011-10-20 11:25:00,120.42,120.67,120.39,120.6,1973600.0,93.9146,94.1096,93.8912,94.055,1973600.0
2011-10-20 11:30:00,120.59,120.64,120.38,120.53,1962600.0,94.0472,94.0862,93.8834,94.0004,1962600.0
2011-10-20 11:35:00,120.52,120.82,120.52,120.67,2633800.0,93.9926,94.2266,93.9926,94.1096,2633800.0
2011-10-20 11:40:00,120.68,120.78,120.52,120.63,1726500.0,94.1174,94.1954,93.9926,94.0784,1726500.0
2011-10-20 11:45:00,120.62,120.76,120.45,120.61,1954500.0,94.0706,94.1798,93.938,94.0628,1954500.0
2011-10-20 11:50:00,120.61,120.62,120.36,120.39,2745700.0,94.0628,94.0706,93.8678,93.8912,2745700.0
2011-10-20 11:55:00,120.4,120.42,120.09,120.27,3301800.0,93.899,93.9146,93.6572,93.7976,3301800.0
2011-10-20 12:00:00,120.27,120.32,120.13,120.17,1235700.0,93.7976,93.8366,93.6884,93.7196,1235700.0
2011-10-20 12:05:00,120.18,120.3,119.95,120.0,2706300.0,93.7274,93.821,93.5481,93.5871,2706300.0
2011-10-20 12:10:00,119.99,120.04,119.91,120.0,2194900.0,93.5793,93.6182,93.5169,93.5871,2194900.0
2011-10-20 12:15:00,120.0,120.12,119.83,119.84,2612300.0,93.5871,93.6806,93.4545,93.4623,2612300.0
2011-10-20 12:20:00,119.84,120.13,119.82,120.06,2342200.0,93.4623,93.6884,93.4467,93.6338,2342200.0
2011-10-20 12:25:00,120.05,120.15,120.0,120.14,1376500.0,93.626,93.704,93.5871,93.6962,1376500.0
2011-10-20 12:30:00,120.14,120.37,120.1,120.31,2768100.0,93.6962,93.8756,93.665,93.8288,2768100.0
2011-10-20 12:35:00,120.31,120.36,120.21,120.33,1582400.0,93.8288,93.8678,93.7508,93.8444,1582400.0
2011-10-20 12:40:00,120.33,120.38,120.25,120.3,868100.0,93.8444,93.8834,93.782,93.821,868100.0
2011-10-20 12:45:00,120.29,120.41,120.24,120.27,871900.0,93.8132,93.9068,93.7742,93.7976,871900.0
2011-10-20 12:50:00,120.27,120.35,120.21,120.32,1201500.0,93.7976,93.86,93.7508,93.8366,1201500.0
2011-10-20 12:55:00,120.33,120.8,120.31,120.68,3321900.0,93.8444,94.211,93.8288,94.1174,3321900.0
2011-10-20 13:00:00,120.69,120.83,120.6,120.63,3003300.0,94.1252,94.2344,94.055,94.0784,3003300.0
2011-10-20 13:05:00,120.63,120.98,120.62,120.78,4404100.0,94.0784,94.3513,94.0706,94.1954,4404100.0
2011-10-20 13:10:00,120.79,121.02,120.75,120.8,3643600.0,94.2032,94.3825,94.172,94.211,3643600.0
2011-10-20 13:15:00,120.8,121.27,120.75,121.23,5337400.0,94.211,94.5775,94.172,94.5463,5337400.0
2011-10-20 13:20:00,121.23,121.51,121.22,121.39,3453300.0,94.5463,94.7647,94.5385,94.6711,3453300.0
2011-10-20 13:25:00,121.39,121.71,121.33,121.39,4525000.0,94.6711,94.9207,94.6243,94.6711,4525000.0
2011-10-20 13:30:00,121.4,121.58,121.21,121.23,2539600.0,94.6789,94.8193,94.5307,94.5463,2539600.0
2011-10-20 13:35:00,121.23,121.4,121.18,121.2,2523300.0,94.5463,94.6789,94.5073,94.5229,2523300.0
2011-10-20 13:40:00,121.19,121.28,120.97,120.99,3395700.0,94.5151,94.5853,94.3435,94.3591,3395700.0
2011-10-20 13:45:00,120.98,121.51,120.97,121.34,6537800.0,94.3513,94.7647,94.3435,94.6321,6537800.0
2011-10-20 13:50:00,121.34,121.62,121.31,121.47,2631500.0,94.6321,94.8505,94.6087,94.7335,2631500.0
2011-10-20 13:55:00,121.48,121.5,121.18,121.18,2283300.0,94.7413,94.7569,94.5073,94.5073,2283300.0
2011-10-20 14:00:00,121.18,121.43,121.0,121.14,2572000.0,94.5073,94.7023,94.3669,94.4761,2572000.0
2011-10-20 14:05:00,121.14,121.21,120.98,121.0,1204700.0,94.4761,94.5307,94.3513,94.3669,1204700.0
2011-10-20 14:10:00,121.01,121.07,120.87,120.96,2143800.0,94.3747,94.4215,94.2656,94.3357,2143800.0
2011-10-20 14:15:00,120.95,121.14,120.93,121.06,1639100.0,94.3279,94.4761,94.3124,94.4137,1639100.0
2011-10-20 14:20:00,121.06,121.23,120.98,121.23,1561800.0,94.4137,94.5463,94.3513,94.5463,1561800.0
2011-10-20 14:25:00,121.23,121.33,121.15,121.23,1128400.0,94.5463,94.6243,94.4839,94.5463,1128400.0
2011-10-20 14:30:00,121.23,121.41,121.13,121.27,1594000.0,94.5463,94.6867,94.4683,94.5775,1594000.0
2011-10-20 14:35:00,121.27,121.86,121.27,121.84,3197400.0,94.5775,95.0377,94.5775,95.0221,3197400.0
2011-10-20 14:40:00,121.84,121.93,121.67,121.7,3581700.0,95.0221,95.0922,94.8895,94.9129,3581700.0
2011-10-20 14:45:00,121.7,121.8,121.63,121.75,2135100.0,94.9129,94.9909,94.8583,94.9519,2135100.0
2011-10-20 14:50:00,121.75,122.08,121.74,122.01,2828800.0,94.9519,95.2092,94.9441,95.1546,2828800.0
2011-10-20 14:55:00,122.02,122.1,121.84,121.88,2469300.0,95.1624,95.2248,95.0221,95.0532,2469300.0
2011-10-20 15:00:00,121.88,121.96,121.77,121.79,1403900.0,95.0532,95.1156,94.9675,94.9831,1403900.0
2011-10-20 15:05:00,121.79,121.87,121.7,121.82,1435600.0,94.9831,95.0455,94.9129,95.0065,1435600.0
2011-10-20 15:10:00,121.8,121.82,121.62,121.76,1384700.0,94.9909,95.0065,94.8505,94.9597,1384700.0
2011-10-20 15:15:00,121.75,121.76,121.58,121.76,1824600.0,94.9519,94.9597,94.8193,94.9597,1824600.0
2011-10-20 15:20:00,121.76,121.77,121.37,121.51,3126900.0,94.9597,94.9675,94.6555,94.7647,3126900.0
2011-10-20 15:25:00,121.51,121.53,121.2,121.34,2596000.0,94.7647,94.7803,94.5229,94.6321,2596000.0
2011-10-20 15:30:00,121.34,121.52,121.23,121.46,2257300.0,94.6321,94.7725,94.5463,94.7257,2257300.0
2011-10-20 15:35:00,121.46,121.53,121.22,121.29,2964800.0,94.7257,94.7803,94.5385,94.5931,2964800.0
2011-10-20 15:40:00,121.29,121.74,121.28,121.63,2662000.0,94.5931,94.9441,94.5853,94.8583,2662000.0
2011-10-20 15:45:00,121.64,121.82,121.58,121.8,3905600.0,94.8661,95.0065,94.8193,94.9909,3905600.0
2011-10-20 15:50:00,121.77,121.86,121.54,121.72,3565200.0,94.9675,95.0377,94.7881,94.9285,3565200.0
2011-10-20 15:55:00,121.72,121.76,121.54,121.63,5586300.0,94.9285,94.9597,94.7881,94.8583,5586300.0
2011-10-21 09:30:00,123.09,123.13,122.94,122.98,5675600.0,95.9969,96.0281,95.8799,95.9111,5675600.0
2011-10-21 09:35:00,122.99,123.09,122.95,123.05,2654900.0,95.9189,95.9969,95.8877,95.9657,2654900.0
2011-10-21 09:40:00,123.05,123.19,123.02,123.09,3209400.0,95.9657,96.0749,95.9423,95.9969,3209400.0
2011-10-21 09:45:00,123.11,123.36,122.99,123.36,3792000.0,96.0125,96.2075,95.9189,96.2075,3792000.0
2011-10-21 09:50:00,123.36,123.4,123.26,123.35,3233200.0,96.2075,96.2387,96.1295,96.1997,3233200.0
2011-10-21 09:55:00,123.34,123.53,123.34,123.38,3902500.0,96.1919,96.3401,96.1919,96.2231,3902500.0
2011-10-21 10:00:00,123.37,123.42,123.18,123.19,2859300.0,96.2153,96.2543,96.0671,96.0749,2859300.0
2011-10-21 10:05:00,123.19,123.36,123.18,123.33,3089600.0,96.0749,96.2075,96.0671,96.1841,3089600.0
2011-10-21 10:10:00,123.33,123.5,123.28,123.5,1989900.0,96.1841,96.3167,96.1451,96.3167,1989900.0
2011-10-21 10:15:00,123.48,123.84,123.38,123.83,7173400.0,96.3011,96.5818,96.2231,96.574,7173400.0
2011-10-21 10:20:00,123.83,124.03,123.78,123.89,5941200.0,96.574,96.73,96.535,96.6208,5941200.0
2011-10-21 10:25:00,123.9,123.99,123.84,123.98,3212600.0,96.6286,96.6988,96.5818,96.691,3212600.0
2011-10-21 10:30:00,123.97,124.12,123.78,123.84,5992400.0,96.6832,96.8002,96.535,96.5818,5992400.0
2011-10-21 10:35:00,123.83,124.0,123.78,123.84,3824200.0,96.574,96.7066,96.535,96.5818,3824200.0
2011-10-21 10:40:00,123.83,123.86,123.69,123.71,2502700.0,96.574,96.5974,96.4649,96.4805,2502700.0
2011-10-21 10:45:00,123.71,123.87,123.69,123.85,2047700.0,96.4805,96.6052,96.4649,96.5896,2047700.0
2011-10-21 10:50:00,123.85,123.89,123.6,123.62,2608400.0,96.5896,96.6208,96.3947,96.4103,2608400.0
2011-10-21 10:55:00,123.61,123.79,123.59,123.78,3309400.0,96.4025,96.5428,96.3869,96.535,3309400.0
2011-10-21 11:00:00,123.77,123.81,123.56,123.6,2669100.0,96.5272,96.5584,96.3635,96.3947,2669100.0
2011-10-21 11:05:00,123.6,123.63,123.39,123.42,3925000.0,96.3947,96.4181,96.2309,96.2543,3925000.0
2011-10-21 11:10:00,123.42,123.57,123.42,123.52,1772400.0,96.2543,96.3713,96.2543,96.3323,1772400.0
2011-10-21 11:15:00,123.52,123.72,123.52,123.61,1857300.0,96.3323,96.4883,96.3323,96.4025,1857300.0
2011-10-21 11:20:00,123.62,123.74,123.59,123.71,1590500.0,96.4103,96.5038,96.3869,96.4805,1590500.0
2011-10-21 11:25:00,123.71,123.73,123.6,123.64,991800.0,96.4805,96.496,96.3947,96.4259,991800.0
2011-10-21 11:30:00,123.64,123.74,123.61,123.62,1172000.0,96.4259,96.5038,96.4025,96.4103,1172000.0
2011-10-21 11:35:00,123.61,123.7,123.54,123.55,1560100.0,96.4025,96.4727,96.3479,96.3557,1560100.0
2011-10-21 11:40:00,123.56,123.85,123.54,123.78,2212000.0,96.3635,96.5896,96.3479,96.535,2212000.0
2011-10-21 11:45:00,123.77,123.84,123.73,123.74,1582200.0,96.5272,96.5818,96.496,96.5038,1582200.0
2011-10-21 11:50:00,123.74,123.88,123.74,123.81,1172100.0,96.5038,96.613,96.5038,96.5584,1172100.0
2011-10-21 11:55:00,123.8,123.86,123.69,123.72,1342000.0,96.5506,96.5974,96.4649,96.4883,1342000.0
2011-10-21 12:00:00,123.71,123.74,123.6,123.62,1121900.0,96.4805,96.5038,96.3947,96.4103,1121900.0
2011-10-21 12:05:00,123.63,123.66,123.53,123.55,1164900.0,96.4181,96.4415,96.3401,96.3557,1164900.0
2011-10-21 12:10:00,123.55,123.64,123.53,123.62,911100.0,96.3557,96.4259,96.3401,96.4103,911100.0
2011-10-21 12:15:00,123.61,123.66,123.5,123.5,1357800.0,96.4025,96.4415,96.3167,96.3167,1357800.0
2011-10-21 12:20:00,123.5,123.51,123.43,123.5,1071800.0,96.3167,96.3245,96.2621,96.3167,1071800.0
2011-10-21 12:25:00,123.5,123.58,123.47,123.56,931400.0,96.3167,96.3791,96.2933,96.3635,931400.0
2011-10-21 12:30:00,123.56,123.58,123.48,123.51,794500.0,96.3635,96.3791,96.3011,96.3245,794500.0
2011-10-21 12:35:00,123.5,123.53,123.3,123.37,1929400.0,96.3167,96.3401,96.1607,96.2153,1929400.0
2011-10-21 12:40:00,123.37,123.45,123.36,123.39,872400.0,96.2153,96.2777,96.2075,96.2309,872400.0
2011-10-21 12:45:00,123.38,123.44,123.34,123.38,956700.0,96.2231,96.2699,96.1919,96.2231,956700.0
2011-10-21 12:50:00,123.38,123.43,123.33,123.39,1566200.0,96.2231,96.2621,96.1841,96.2309,1566200.0
2011-10-21 12:55:00,123.4,123.41,123.29,123.3,870300.0,96.2387,96.2465,96.1529,96.1607,870300.0
2011-10-21 13:00:00,123.29,123.3,123.03,123.11,3518300.0,96.1529,96.1607,95.9501,96.0125,3518300.0
2011-10-21 13:05:00,123.11,123.15,123.06,123.08,1596100.0,96.0125,96.0437,95.9735,95.9891,1596100.0
2011-10-21 13:10:00,123.08,123.09,122.82,123.03,3820200.0,95.9891,95.9969,95.7863,95.9501,3820200.0
2011-10-21 13:15:00,123.03,123.1,123.01,123.05,1553200.0,95.9501,96.0047,95.9345,95.9657,1553200.0
2011-10-21 13:20:00,123.05,123.18,123.01,123.07,1390000.0,95.9657,96.0671,95.9345,95.9813,1390000.0
2011-10-21 13:25:00,123.07,123.09,122.83,122.86,2797000.0,95.9813,95.9969,95.7941,95.8175,2797000.0
2011-10-21 13:30:00,122.86,122.95,122.74,122.92,3073300.0,95.8175,95.8877,95.724,95.8643,3073300.0
2011-10-21 13:35:00,122.92,123.01,122.82,122.94,1104500.0,95.8643,95.9345,95.7863,95.8799,1104500.0
2011-10-21 13:40:00,122.95,123.02,122.74,122.86,2906600.0,95.8877,95.9423,95.724,95.8175,2906600.0
2011-10-21 13:45:00,122.86,122.98,122.72,122.92,2566600.0,95.8175,95.9111,95.7084,95.8643,2566600.0
2011-10-21 13:50:00,122.91,122.96,122.79,122.93,1571500.0,95.8565,95.8955,95.763,95.8721,1571500.0
2011-10-21 13:55:00,122.93,122.96,122.75,122.79,1359600.0,95.8721,95.8955,95.7318,95.763,1359600.0
2011-10-21 14:00:00,122.8,123.16,122.72,123.11,3269200.0,95.7708,96.0515,95.7084,96.0125,3269200.0
2011-10-21 14:05:00,123.12,123.3,123.09,123.21,3281700.0,96.0203,96.1607,95.9969,96.0905,3281700.0
2011-10-21 14:10:00,123.21,123.27,123.11,123.21,1390800.0,96.0905,96.1373,96.0125,96.0905,1390800.0
2011-10-21 14:15:00,123.21,123.32,123.14,123.16,1297100.0,96.0905,96.1763,96.0359,96.0515,1297100.0
2011-10-21 14:20:00,123.16,123.3,123.15,123.3,859300.0,96.0515,96.1607,96.0437,96.1607,859300.0
2011-10-21 14:25:00,123.3,123.34,123.17,123.2,1255600.0,96.1607,96.1919,96.0593,96.0827,1255600.0
2011-10-21 14:30:00,123.2,123.25,123.01,123.03,2597100.0,96.0827,96.1217,95.9345,95.9501,2597100.0
2011-10-21 14:35:00,123.04,123.2,123.03,123.18,856400.0,95.9579,96.0827,95.9501,96.0671,856400.0
2011-10-21 14:40:00,123.19,123.42,123.16,123.31,2452900.0,96.0749,96.2543,96.0515,96.1685,2452900.0
2011-10-21 14:45:00,123.31,123.42,123.31,123.32,997700.0,96.1685,96.2543,96.1685,96.1763,997700.0
2011-10-21 14:50:00,123.32,123.44,123.28,123.36,2235900.0,96.1763,96.2699,96.1451,96.2075,2235900.0
2011-10-21 14:55:00,123.35,123.51,123.28,123.51,2720000.0,96.1997,96.3245,96.1451,96.3245,2720000.0
2011-10-21 15:00:00,123.5,123.65,123.45,123.57,3492000.0,96.3167,96.4337,96.2777,96.3713,3492000.0
2011-10-21 15:05:00,123.57,123.67,123.54,123.54,1647700.0,96.3713,96.4493,96.3479,96.3479,1647700.0
2011-10-21 15:10:00,123.55,123.58,123.43,123.44,1544100.0,96.3557,96.3791,96.2621,96.2699,1544100.0
2011-10-21 15:15:00,123.44,123.54,123.41,123.45,1554100.0,96.2699,96.3479,96.2465,96.2777,1554100.0
2011-10-21 15:20:00,123.44,123.69,123.43,123.66,1809800.0,96.2699,96.4649,96.2621,96.4415,1809800.0
2011-10-21 15:25:00,123.66,123.67,123.46,123.47,1419100.0,96.4415,96.4493,96.2855,96.2933,1419100.0
2011-10-21 15:30:00,123.47,123.6,123.45,123.51,1372900.0,96.2933,96.3947,96.2777,96.3245,1372900.0
2011-10-21 15:35:00,123.5,123.55,123.37,123.39,3295000.0,96.3167,96.3557,96.2153,96.2309,3295000.0
2011-10-21 15:40:00,123.4,123.46,123.24,123.31,3775600.0,96.2387,96.2855,96.1139,96.1685,3775600.0
2011-10-21 15:45:00,123.31,123.57,123.25,123.57,4557300.0,96.1685,96.3713,96.1217,96.3713,4557300.0
2011-10-21 15:50:00,123.57,123.89,123.52,123.87,8410100.0,96.3713,96.6208,96.3323,96.6052,8410100.0
2011-10-21 15:55:00,123.88,123.97,123.69,123.95,17208200.0,96.613,96.6832,96.4649,96.6676,17208200.0
2011-10-24 09:30:00,124.17,124.44,124.06,124.33,4582700.0,96.8392,97.0498,96.7534,96.964,4582700.0
2011-10-24 09:35:00,124.34,124.61,124.28,124.54,4141200.0,96.9718,97.1824,96.925,97.1278,4141200.0
2011-10-24 09:40:00,124.55,124.68,124.51,124.63,3213700.0,97.1356,97.2369,97.1044,97.198,3213700.0
2011-10-24 09:45:00,124.63,124.84,124.54,124.82,3613400.0,97.198,97.3617,97.1278,97.3461,3613400.0
2011-10-24 09:50:00,124.82,124.86,124.64,124.64,2556200.0,97.3461,97.3773,97.2058,97.2058,2556200.0
2011-10-24 09:55:00,124.65,124.71,124.53,124.63,2761900.0,97.2136,97.2603,97.12,97.198,2761900.0
2011-10-24 10:00:00,124.63,124.66,124.46,124.53,2408500.0,97.198,97.2213,97.0654,97.12,2408500.0
2011-10-24 10:05:00,124.54,124.77,124.51,124.74,3172300.0,97.1278,97.3071,97.1044,97.2837,3172300.0
2011-10-24 10:10:00,124.75,124.94,124.74,124.87,2852000.0,97.2915,97.4397,97.2837,97.3851,2852000.0
2011-10-24 10:15:00,124.87,125.02,124.82,125.0,2180300.0,97.3851,97.5021,97.3461,97.4865,2180300.0
2011-10-24 10:20:00,125.01,125.08,124.92,124.93,2842300.0,97.4943,97.5489,97.4241,97.4319,2842300.0
2011-10-24 10:25:00,124.92,125.16,124.91,125.05,2559300.0,97.4241,97.6113,97.4163,97.5255,2559300.0
2011-10-24 10:30:00,125.05,125.17,124.96,125.16,2467500.0,97.5255,97.6191,97.4553,97.6113,2467500.0
2011-10-24 10:35:00,125.16,125.17,124.99,125.07,2756200.0,97.6113,97.6191,97.4787,97.5411,2756200.0
2011-10-24 10:40:00,125.05,125.14,124.93,125.04,2113400.0,97.5255,97.5957,97.4319,97.5177,2113400.0
2011-10-24 10:45:00,125.05,125.1,124.91,124.97,2196400.0,97.5255,97.5645,97.4163,97.4631,2196400.0
2011-10-24 10:50:00,124.97,125.03,124.85,124.87,1918300.0,97.4631,97.5099,97.3695,97.3851,1918300.0
2011-10-24 10:55:00,124.88,125.02,124.87,124.91,1695800.0,97.3929,97.5021,97.3851,97.4163,1695800.0
2011-10-24 11:00:00,124.91,125.09,124.91,125.02,1909700.0,97.4163,97.5567,97.4163,97.5021,1909700.0
2011-10-24 11:05:00,125.03,125.22,125.03,125.16,3438400.0,97.5099,97.6581,97.5099,97.6113,3438400.0
2011-10-24 11:10:00,125.16,125.2,125.07,125.12,1720900.0,97.6113,97.6425,97.5411,97.5801,1720900.0
2011-10-24 11:15:00,125.12,125.32,125.07,125.28,2188500.0,97.5801,97.7361,97.5411,97.7049,2188500.0
2011-10-24 11:20:00,125.28,125.45,125.26,125.38,2516400.0,97.7049,97.8375,97.6893,97.7829,2516400.0
2011-10-24 11:25:00,125.38,125.52,125.38,125.46,2056500.0,97.7829,97.8921,97.7829,97.8453,2056500.0
2011-10-24 11:30:00,125.47,125.48,125.35,125.43,3046000.0,97.8531,97.8609,97.7595,97.8219,3046000.0
2011-10-24 11:35:00,125.42,125.44,125.35,125.43,2199900.0,97.8141,97.8297,97.7595,97.8219,2199900.0
2011-10-24 11:40:00,125.44,125.48,125.36,125.45,1631900.0,97.8297,97.8609,97.7673,97.8375,1631900.0
2011-10-24 11:45:00,125.46,125.59,125.44,125.46,2510200.0,97.8453,97.9466,97.8297,97.8453,2510200.0
2011-10-24 11:50:00,125.46,125.47,125.31,125.34,1528300.0,97.8453,97.8531,97.7283,97.7517,1528300.0
2011-10-24 11:55:00,125.33,125.38,125.29,125.36,1839600.0,97.7439,97.7829,97.7127,97.7673,1839600.0
2011-10-24 12:00:00,125.36,125.37,125.25,125.32,1631100.0,97.7673,97.7751,97.6815,97.7361,1631100.0
2011-10-24 12:05:00,125.33,125.39,125.28,125.39,1134100.0,97.7439,97.7907,97.7049,97.7907,1134100.0
2011-10-24 12:10:00,125.39,125.44,125.33,125.41,1426500.0,97.7907,97.8297,97.7439,97.8063,1426500.0
2011-10-24 12:15:00,125.4,125.44,125.34,125.35,944700.0,97.7985,97.8297,97.7517,97.7595,944700.0
2011-10-24 12:20:00,125.34,125.41,125.32,125.34,1095700.0,97.7517,97.8063,97.7361,97.7517,1095700.0
2011-10-24 12:25:00,125.35,125.44,125.34,125.41,878300.0,97.7595,97.8297,97.7517,97.8063,878300.0
2011-10-24 12:30:00,125.42,125.44,125.18,125.22,1704800.0,97.8141,97.8297,97.6269,97.6581,1704800.0
2011-10-24 12:35:00,125.22,125.25,125.12,125.14,1690200.0,97.6581,97.6815,97.5801,97.5957,1690200.0
2011-10-24 12:40:00,125.14,125.19,125.09,125.16,1175300.0,97.5957,97.6347,97.5567,97.6113,1175300.0
2011-10-24 12:45:00,125.16,125.19,125.05,125.11,1308900.0,97.6113,97.6347,97.5255,97.5723,1308900.0
2011-10-24 12:50:00,125.11,125.22,125.08,125.2,1335700.0,97.5723,97.6581,97.5489,97.6425,1335700.0
2011-10-24 12:55:00,125.2,125.32,125.16,125.3,1468400.0,97.6425,97.7361,97.6113,97.7205,1468400.0
2011-10-24 13:00:00,125.3,125.33,125.22,125.22,1169100.0,97.7205,97.7439,97.6581,97.6581,1169100.0
2011-10-24 13:05:00,125.22,125.33,125.21,125.26,951400.0,97.6581,97.7439,97.6503,97.6893,951400.0
2011-10-24 13:10:00,125.26,125.45,125.26,125.41,1129900.0,97.6893,97.8375,97.6893,97.8063,1129900.0
2011-10-24 13:15:00,125.42,125.46,125.39,125.44,588500.0,97.8141,97.8453,97.7907,97.8297,588500.0
2011-10-24 13:20:00,125.44,125.44,125.37,125.41,734100.0,97.8297,97.8297,97.7751,97.8063,734100.0
2011-10-24 13:25:00,125.42,125.5,125.4,125.43,1007300.0,97.8141,97.8765,97.7985,97.8219,1007300.0
2011-10-24 13:30:00,125.43,125.45,125.4,125.44,579000.0,97.8219,97.8375,97.7985,97.8297,579000.0
2011-10-24 13:35:00,125.45,125.48,125.42,125.45,678100.0,97.8375,97.8609,97.8141,97.8375,678100.0
2011-10-24 13:40:00,125.44,125.57,125.42,125.51,1161500.0,97.8297,97.9311,97.8141,97.8843,1161500.0
2011-10-24 13:45:00,125.5,125.8,125.49,125.76,2764100.0,97.8765,98.1104,97.8687,98.0792,2764100.0
2011-10-24 13:50:00,125.75,125.77,125.68,125.75,1293000.0,98.0714,98.087,98.0168,98.0714,1293000.0
2011-10-24 13:55:00,125.74,125.78,125.66,125.67,1211500.0,98.0636,98.0948,98.0012,98.009,1211500.0
2011-10-24 14:00:00,125.67,125.73,125.66,125.67,1079700.0,98.009,98.0558,98.0012,98.009,1079700.0
2011-10-24 14:05:00,125.67,125.67,125.58,125.6,1489700.0,98.009,98.009,97.9389,97.9544,1489700.0
2011-10-24 14:10:00,125.59,125.63,125.39,125.43,1575200.0,97.9466,97.9778,97.7907,97.8219,1575200.0
2011-10-24 14:15:00,125.43,125.49,125.24,125.32,2310000.0,97.8219,97.8687,97.6737,97.7361,2310000.0
2011-10-24 14:20:00,125.31,125.42,125.3,125.4,1529000.0,97.7283,97.8141,97.7205,97.7985,1529000.0
2011-10-24 14:25:00,125.4,125.48,125.38,125.41,1277400.0,97.7985,97.8609,97.7829,97.8063,1277400.0
2011-10-24 14:30:00,125.41,125.48,125.38,125.41,1288700.0,97.8063,97.8609,97.7829,97.8063,1288700.0
2011-10-24 14:35:00,125.41,125.52,125.39,125.52,1315600.0,97.8063,97.8921,97.7907,97.8921,1315600.0
2011-10-24 14:40:00,125.52,125.54,125.38,125.48,1427600.0,97.8921,97.9077,97.7829,97.8609,1427600.0
2011-10-24 14:45:00,125.47,125.54,125.45,125.48,1020100.0,97.8531,97.9077,97.8375,97.8609,1020100.0
2011-10-24 14:50:00,125.47,125.56,125.43,125.49,961100.0,97.8531,97.9233,97.8219,97.8687,961100.0
2011-10-24 14:55:00,125.49,125.61,125.46,125.61,1531000.0,97.8687,97.9622,97.8453,97.9622,1531000.0
2011-10-24 15:00:00,125.6,125.78,125.58,125.7,2816000.0,97.9544,98.0948,97.9389,98.0324,2816000.0
2011-10-24 15:05:00,125.7,125.72,125.56,125.6,1728000.0,98.0324,98.048,97.9233,97.9544,1728000.0
2011-10-24 15:10:00,125.6,125.61,125.38,125.41,3166300.0,97.9544,97.9622,97.7829,97.8063,3166300.0
2011-10-24 15:15:00,125.41,125.49,125.29,125.46,2826200.0,97.8063,97.8687,97.7127,97.8453,2826200.0
2011-10-24 15:20:00,125.46,125.48,125.31,125.34,2404300.0,97.8453,97.8609,97.7283,97.7517,2404300.0
2011-10-24 15:25:00,125.35,125.41,125.12,125.18,3213900.0,97.7595,97.8063,97.5801,97.6269,3213900.0
2011-10-24 15:30:00,125.18,125.28,125.09,125.18,2687600.0,97.6269,97.7049,97.5567,97.6269,2687600.0
2011-10-24 15:35:00,125.18,125.41,125.13,125.29,3692600.0,97.6269,97.8063,97.5879,97.7127,3692600.0
2011-10-24 15:40:00,125.29,125.52,125.25,125.48,3768300.0,97.7127,97.8921,97.6815,97.8609,3768300.0
2011-10-24 15:45:00,125.46,125.47,125.18,125.21,4755200.0,97.8453,97.8531,97.6269,97.6503,4755200.0
2011-10-24 15:50:00,125.21,125.37,125.13,125.36,4308700.0,97.6503,97.7751,97.5879,97.7673,4308700.0
2011-10-24 15:55:00,125.35,125.63,125.27,125.51,8725700.0,97.7595,97.9778,97.6971,97.8843,8725700.0
2011-10-25 09:30:00,124.88,124.95,124.27,124.28,5357400.0,97.3929,97.4475,96.9172,96.925,5357400.0
2011-10-25 09:35:00,124.27,124.33,123.33,123.92,19088200.0,96.9172,96.964,96.1841,96.6442,19088200.0
2011-10-25 09:40:00,123.9,124.3,123.89,124.07,11256300.0,96.6286,96.9406,96.6208,96.7612,11256300.0
2011-10-25 09:45:00,124.07,124.59,123.93,124.27,10330300.0,96.7612,97.1668,96.652,96.9172,10330300.0
2011-10-25 09:50:00,124.26,124.43,124.06,124.37,5092300.0,96.9094,97.042,96.7534,96.9952,5092300.0
2011-10-25 09:55:00,124.37,124.5,124.01,124.08,4038600.0,96.9952,97.0966,96.7144,96.769,4038600.0
2011-10-25 10:00:00,124.06,124.3,123.75,123.82,10105900.0,96.7534,96.9406,96.5116,96.5662,10105900.0
2011-10-25 10:05:00,123.82,124.04,123.62,123.97,5998900.0,96.5662,96.7378,96.4103,96.6832,5998900.0
2011-10-25 10:10:00,123.98,124.16,123.94,123.96,3948700.0,96.691,96.8314,96.6598,96.6754,3948700.0
2011-10-25 10:15:00,123.95,124.29,123.85,124.27,3025800.0,96.6676,96.9328,96.5896,96.9172,3025800.0
2011-10-25 10:20:00,124.28,124.44,124.2,124.25,2702700.0,96.925,97.0498,96.8626,96.9016,2702700.0
2011-10-25 10:25:00,124.26,124.53,124.23,124.43,2210200.0,96.9094,97.12,96.886,97.042,2210200.0
2011-10-25 10:30:00,124.42,124.56,124.28,124.47,2067200.0,97.0342,97.1434,96.925,97.0732,2067200.0
2011-10-25 10:35:00,124.48,124.72,124.31,124.7,3148200.0,97.081,97.2681,96.9484,97.2525,3148200.0
2011-10-25 10:40:00,124.69,124.72,124.52,124.66,2195100.0,97.2447,97.2681,97.1122,97.2213,2195100.0
2011-10-25 10:45:00,124.67,124.7,124.44,124.55,2224800.0,97.2291,97.2525,97.0498,97.1356,2224800.0
2011-10-25 10:50:00,124.52,124.57,124.2,124.21,4108200.0,97.1122,97.1512,96.8626,96.8704,4108200.0
2011-10-25 10:55:00,124.22,124.36,124.1,124.17,2699800.0,96.8782,96.9874,96.7846,96.8392,2699800.0
2011-10-25 11:00:00,124.17,124.32,124.0,124.05,3053900.0,96.8392,96.9562,96.7066,96.7456,3053900.0
2011-10-25 11:05:00,124.05,124.05,123.82,123.94,3421200.0,96.7456,96.7456,96.5662,96.6598,3421200.0
2011-10-25 11:10:00,123.94,124.06,123.82,124.05,2606400.0,96.6598,96.7534,96.5662,96.7456,2606400.0
2011-10-25 11:15:00,124.04,124.07,123.7,123.78,3060400.0,96.7378,96.7612,96.4727,96.535,3060400.0
2011-10-25 11:20:00,123.77,123.89,123.71,123.87,1620200.0,96.5272,96.6208,96.4805,96.6052,1620200.0
2011-10-25 11:25:00,123.87,123.98,123.75,123.91,1988600.0,96.6052,96.691,96.5116,96.6364,1988600.0
2011-10-25 11:30:00,123.91,124.08,123.84,123.97,2066900.0,96.6364,96.769,96.5818,96.6832,2066900.0
2011-10-25 11:35:00,123.97,124.18,123.94,124.03,2251000.0,96.6832,96.847,96.6598,96.73,2251000.0
2011-10-25 11:40:00,124.03,124.08,123.87,123.96,1404200.0,96.73,96.769,96.6052,96.6754,1404200.0
2011-10-25 11:45:00,123.95,124.0,123.78,123.9,1322700.0,96.6676,96.7066,96.535,96.6286,1322700.0
2011-10-25 11:50:00,123.9,124.09,123.83,124.03,1244500.0,96.6286,96.7768,96.574,96.73,1244500.0
2011-10-25 11:55:00,124.03,124.11,123.99,124.04,778000.0,96.73,96.7924,96.6988,96.7378,778000.0
2011-10-25 12:00:00,124.05,124.1,123.92,123.99,906600.0,96.7456,96.7846,96.6442,96.6988,906600.0
2011-10-25 12:05:00,123.98,124.4,123.94,124.32,2542000.0,96.691,97.0186,96.6598,96.9562,2542000.0
2011-10-25 12:10:00,124.32,124.39,124.28,124.34,910100.0,96.9562,97.0108,96.925,96.9718,910100.0
2011-10-25 12:15:00,124.35,124.52,124.31,124.51,2246100.0,96.9796,97.1122,96.9484,97.1044,2246100.0
2011-10-25 12:20:00,124.51,124.55,124.4,124.43,1742400.0,97.1044,97.1356,97.0186,97.042,1742400.0
2011-10-25 12:25:00,124.43,124.64,124.39,124.56,1635900.0,97.042,97.2058,97.0108,97.1434,1635900.0
2011-10-25 12:30:00,124.57,124.62,124.44,124.46,1764600.0,97.1512,97.1902,97.0498,97.0654,1764600.0
2011-10-25 12:35:00,124.46,124.54,124.4,124.4,577400.0,97.0654,97.1278,97.0186,97.0186,577400.0
2011-10-25 12:40:00,124.41,124.41,124.24,124.26,1747900.0,97.0264,97.0264,96.8938,96.9094,1747900.0
2011-10-25 12:45:00,124.26,124.28,124.09,124.11,1540900.0,96.9094,96.925,96.7768,96.7924,1540900.0
2011-10-25 12:50:00,124.11,124.17,124.07,124.09,1135300.0,96.7924,96.8392,96.7612,96.7768,1135300.0
2011-10-25 12:55:00,124.09,124.17,124.08,124.1,821500.0,96.7768,96.8392,96.769,96.7846,821500.0
2011-10-25 13:00:00,124.1,124.3,124.09,124.2,1519600.0,96.7846,96.9406,96.7768,96.8626,1519600.0
2011-10-25 13:05:00,124.2,124.5,124.2,124.41,1923000.0,96.8626,97.0966,96.8626,97.0264,1923000.0
2011-10-25 13:10:00,124.42,124.47,124.28,124.29,1089200.0,97.0342,97.0732,96.925,96.9328,1089200.0
2011-10-25 13:15:00,124.3,124.38,124.21,124.35,966700.0,96.9406,97.003,96.8704,96.9796,966700.0
2011-10-25 13:20:00,124.34,124.5,124.28,124.35,1328200.0,96.9718,97.0966,96.925,96.9796,1328200.0
2011-10-25 13:25:00,124.36,124.41,124.23,124.25,1257700.0,96.9874,97.0264,96.886,96.9016,1257700.0
2011-10-25 13:30:00,124.25,124.25,124.08,124.12,1536000.0,96.9016,96.9016,96.769,96.8002,1536000.0
2011-10-25 13:35:00,124.13,124.25,124.09,124.09,1603000.0,96.808,96.9016,96.7768,96.7768,1603000.0
2011-10-25 13:40:00,124.09,124.11,123.97,124.05,1784300.0,96.7768,96.7924,96.6832,96.7456,1784300.0
2011-10-25 13:45:00,124.06,124.1,123.98,124.03,1479200.0,96.7534,96.7846,96.691,96.73,1479200.0
2011-10-25 13:50:00,124.03,124.32,124.02,124.16,2155300.0,96.73,96.9562,96.7222,96.8314,2155300.0
2011-10-25 13:55:00,124.18,124.25,124.1,124.2,923500.0,96.847,96.9016,96.7846,96.8626,923500.0
2011-10-25 14:00:00,124.21,124.21,123.8,123.87,2857500.0,96.8704,96.8704,96.5506,96.6052,2857500.0
2011-10-25 14:05:00,123.87,123.98,123.79,123.92,2690900.0,96.6052,96.691,96.5428,96.6442,2690900.0
2011-10-25 14:10:00,123.92,123.94,123.67,123.68,2403100.0,96.6442,96.6598,96.4493,96.4571,2403100.0
2011-10-25 14:15:00,123.68,123.84,123.67,123.78,1925800.0,96.4571,96.5818,96.4493,96.535,1925800.0
2011-10-25 14:20:00,123.78,123.88,123.66,123.87,1344300.0,96.535,96.613,96.4415,96.6052,1344300.0
2011-10-25 14:25:00,123.87,123.89,123.74,123.76,1573000.0,96.6052,96.6208,96.5038,96.5194,1573000.0
2011-10-25 14:30:00,123.75,123.8,123.62,123.67,2002100.0,96.5116,96.5506,96.4103,96.4493,2002100.0
2011-10-25 14:35:00,123.67,123.73,123.61,123.63,1355800.0,96.4493,96.496,96.4025,96.4181,1355800.0
2011-10-25 14:40:00,123.63,124.01,123.58,123.99,2365400.0,96.4181,96.7144,96.3791,96.6988,2365400.0
2011-10-25 14:45:00,124.0,124.03,123.84,123.89,1679900.0,96.7066,96.73,96.5818,96.6208,1679900.0
2011-10-25 14:50:00,123.89,123.93,123.8,123.82,1022500.0,96.6208,96.652,96.5506,96.5662,1022500.0
2011-10-25 14:55:00,123.82,124.0,123.78,123.99,1156400.0,96.5662,96.7066,96.535,96.6988,1156400.0
2011-10-25 15:00:00,124.0,124.22,124.0,124.13,3034500.0,96.7066,96.8782,96.7066,96.808,3034500.0
2011-10-25 15:05:00,124.13,124.13,123.93,123.97,1681600.0,96.808,96.808,96.652,96.6832,1681600.0
2011-10-25 15:10:00,123.95,123.96,123.71,123.73,2351100.0,96.6676,96.6754,96.4805,96.496,2351100.0
2011-10-25 15:15:00,123.73,123.83,123.64,123.64,2069700.0,96.496,96.574,96.4259,96.4259,2069700.0
2011-10-25 15:20:00,123.64,123.69,123.43,123.46,4175600.0,96.4259,96.4649,96.2621,96.2855,4175600.0
2011-10-25 15:25:00,123.45,123.58,123.4,123.53,3464300.0,96.2777,96.3791,96.2387,96.3401,3464300.0
2011-10-25 15:30:00,123.53,123.76,123.52,123.66,3800300.0,96.3401,96.5194,96.3323,96.4415,3800300.0
2011-10-25 15:35:00,123.66,123.66,123.4,123.46,3220400.0,96.4415,96.4415,96.2387,96.2855,3220400.0
2011-10-25 15:40:00,123.46,123.57,123.39,123.43,3565300.0,96.2855,96.3713,96.2309,96.2621,3565300.0
2011-10-25 15:45:00,123.42,123.43,123.14,123.23,5831300.0,96.2543,96.2621,96.0359,96.1061,5831300.0
2011-10-25 15:50:00,123.23,123.24,122.96,122.99,6339700.0,96.1061,96.1139,95.8955,95.9189,6339700.0
2011-10-25 15:55:00,122.99,123.14,122.78,123.06,9466000.0,95.9189,96.0359,95.7552,95.9735,9466000.0
2011-10-26 09:30:00,124.35,124.53,124.32,124.47,4293900.0,96.9796,97.12,96.9562,97.0732,4293900.0
2011-10-26 09:35:00,124.47,124.47,123.96,124.02,8004500.0,97.0732,97.0732,96.6754,96.7222,8004500.0
2011-10-26 09:40:00,124.02,124.3,123.97,124.03,4692000.0,96.7222,96.9406,96.6832,96.73,4692000.0
2011-10-26 09:45:00,124.03,124.2,123.93,124.0,4531600.0,96.73,96.8626,96.652,96.7066,4531600.0
2011-10-26 09:50:00,124.0,124.19,123.89,124.17,4033000.0,96.7066,96.8548,96.6208,96.8392,4033000.0
2011-10-26 09:55:00,124.17,124.23,123.93,124.05,3307100.0,96.8392,96.886,96.652,96.7456,3307100.0
2011-10-26 10:00:00,124.06,124.12,123.81,123.96,3825800.0,96.7534,96.8002,96.5584,96.6754,3825800.0
2011-10-26 10:05:00,123.94,123.97,123.52,123.58,4137100.0,96.6598,96.6832,96.3323,96.3791,4137100.0
2011-10-26 10:10:00,123.57,123.62,123.29,123.33,4181100.0,96.3713,96.4103,96.1529,96.1841,4181100.0
2011-10-26 10:15:00,123.32,123.43,123.14,123.4,4157800.0,96.1763,96.2621,96.0359,96.2387,4157800.0
2011-10-26 10:20:00,123.39,123.53,123.25,123.36,3322500.0,96.2309,96.3401,96.1217,96.2075,3322500.0
2011-10-26 10:25:00,123.38,123.51,123.26,123.47,2701300.0,96.2231,96.3245,96.1295,96.2933,2701300.0
2011-10-26 10:30:00,123.5,123.5,123.09,123.18,3255300.0,96.3167,96.3167,95.9969,96.0671,3255300.0
2011-10-26 10:35:00,123.16,123.48,123.11,123.33,3450600.0,96.0515,96.3011,96.0125,96.1841,3450600.0
2011-10-26 10:40:00,123.33,123.34,122.95,123.0,3698400.0,96.1841,96.1919,95.8877,95.9267,3698400.0
2011-10-26 10:45:00,123.01,123.01,122.44,122.44,4573600.0,95.9345,95.9345,95.49,95.49,4573600.0
2011-10-26 10:50:00,122.44,122.63,122.36,122.45,4563500.0,95.49,95.6382,95.4276,95.4978,4563500.0
2011-10-26 10:55:00,122.45,122.52,122.21,122.48,5200100.0,95.4978,95.5524,95.3106,95.5212,5200100.0
2011-10-26 11:00:00,122.48,122.77,122.45,122.72,4093200.0,95.5212,95.7474,95.4978,95.7084,4093200.0
2011-10-26 11:05:00,122.72,122.86,122.59,122.62,2573600.0,95.7084,95.8175,95.607,95.6304,2573600.0
2011-10-26 11:10:00,122.61,122.87,122.58,122.8,2235000.0,95.6226,95.8253,95.5992,95.7708,2235000.0
2011-10-26 11:15:00,122.79,122.97,122.72,122.85,2425400.0,95.763,95.9033,95.7084,95.8097,2425400.0
2011-10-26 11:20:00,122.85,122.88,122.65,122.66,1989100.0,95.8097,95.8331,95.6538,95.6616,1989100.0
2011-10-26 11:25:00,122.67,122.96,122.6,122.86,2440200.0,95.6694,95.8955,95.6148,95.8175,2440200.0
2011-10-26 11:30:00,122.86,123.07,122.84,123.0,2645200.0,95.8175,95.9813,95.8019,95.9267,2645200.0
2011-10-26 11:35:00,123.01,123.04,122.89,122.89,964800.0,95.9345,95.9579,95.8409,95.8409,964800.0
2011-10-26 11:40:00,122.9,123.36,122.88,123.24,5534500.0,95.8487,96.2075,95.8331,96.1139,5534500.0
2011-10-26 11:45:00,123.24,123.29,123.16,123.16,1519300.0,96.1139,96.1529,96.0515,96.0515,1519300.0
2011-10-26 11:50:00,123.17,123.32,123.16,123.3,1246800.0,96.0593,96.1763,96.0515,96.1607,1246800.0
2011-10-26 11:55:00,123.3,123.32,123.13,123.14,1851100.0,96.1607,96.1763,96.0281,96.0359,1851100.0
2011-10-26 12:00:00,123.14,123.3,123.1,123.28,1034400.0,96.0359,96.1607,96.0047,96.1451,1034400.0
2011-10-26 12:05:00,123.28,123.33,123.17,123.21,1046900.0,96.1451,96.1841,96.0593,96.0905,1046900.0
2011-10-26 12:10:00,123.22,123.22,122.98,123.02,1893100.0,96.0983,96.0983,95.9111,95.9423,1893100.0
2011-10-26 12:15:00,123.02,123.2,123.02,123.12,1004200.0,95.9423,96.0827,95.9423,96.0203,1004200.0
2011-10-26 12:20:00,123.11,123.22,122.94,122.99,1618700.0,96.0125,96.0983,95.8799,95.9189,1618700.0
2011-10-26 12:25:00,122.99,123.12,122.94,123.09,715300.0,95.9189,96.0203,95.8799,95.9969,715300.0
2011-10-26 12:30:00,123.09,123.15,123.01,123.08,672700.0,95.9969,96.0437,95.9345,95.9891,672700.0
2011-10-26 12:35:00,123.09,123.24,123.08,123.18,1237500.0,95.9969,96.1139,95.9891,96.0671,1237500.0
2011-10-26 12:40:00,123.18,123.23,123.02,123.11,726500.0,96.0671,96.1061,95.9423,96.0125,726500.0
2011-10-26 12:45:00,123.11,123.15,123.06,123.11,768200.0,96.0125,96.0437,95.9735,96.0125,768200.0
2011-10-26 12:50:00,123.12,123.15,123.01,123.04,1150500.0,96.0203,96.0437,95.9345,95.9579,1150500.0
2011-10-26 12:55:00,123.05,123.1,122.88,122.95,1200700.0,95.9657,96.0047,95.8331,95.8877,1200700.0
2011-10-26 13:00:00,122.95,122.95,122.78,122.81,1505200.0,95.8877,95.8877,95.7552,95.7785,1505200.0
2011-10-26 13:05:00,122.81,122.88,122.63,122.64,1643600.0,95.7785,95.8331,95.6382,95.646,1643600.0
2011-10-26 13:10:00,122.64,122.73,122.62,122.7,1432300.0,95.646,95.7162,95.6304,95.6928,1432300.0
2011-10-26 13:15:00,122.7,122.8,122.62,122.79,1167900.0,95.6928,95.7708,95.6304,95.763,1167900.0
2011-10-26 13:20:00,122.79,122.93,122.76,122.83,2056600.0,95.763,95.8721,95.7396,95.7941,2056600.0
2011-10-26 13:25:00,122.83,123.01,122.79,122.99,890500.0,95.7941,95.9345,95.763,95.9189,890500.0
2011-10-26 13:30:00,123.0,123.46,122.98,123.4,4201500.0,95.9267,96.2855,95.9111,96.2387,4201500.0
2011-10-26 13:35:00,123.41,123.75,123.37,123.67,6351400.0,96.2465,96.5116,96.2153,96.4493,6351400.0
2011-10-26 13:40:00,123.66,123.75,123.47,123.52,5218900.0,96.4415,96.5116,96.2933,96.3323,5218900.0
2011-10-26 13:45:00,123.53,123.83,123.48,123.71,4394300.0,96.3401,96.574,96.3011,96.4805,4394300.0
2011-10-26 13:50:00,123.71,124.0,123.45,123.64,6534900.0,96.4805,96.7066,96.2777,96.4259,6534900.0
2011-10-26 13:55:00,123.64,123.93,123.44,123.79,5390000.0,96.4259,96.652,96.2699,96.5428,5390000.0
2011-10-26 14:00:00,123.8,124.09,123.79,123.93,4934300.0,96.5506,96.7768,96.5428,96.652,4934300.0
2011-10-26 14:05:00,123.94,124.22,123.75,124.16,3969900.0,96.6598,96.8782,96.5116,96.8314,3969900.0
2011-10-26 14:10:00,124.16,124.2,123.96,123.99,4051600.0,96.8314,96.8626,96.6754,96.6988,4051600.0
2011-10-26 14:15:00,123.99,124.01,123.73,123.74,2527700.0,96.6988,96.7144,96.496,96.5038,2527700.0
2011-10-26 14:20:00,123.75,123.85,123.69,123.82,1904400.0,96.5116,96.5896,96.4649,96.5662,1904400.0
2011-10-26 14:25:00,123.82,123.97,123.77,123.9,1774300.0,96.5662,96.6832,96.5272,96.6286,1774300.0
2011-10-26 14:30:00,123.9,124.28,123.82,124.22,2952800.0,96.6286,96.925,96.5662,96.8782,2952800.0
2011-10-26 14:35:00,124.23,124.44,124.08,124.41,3245400.0,96.886,97.0498,96.769,97.0264,3245400.0
2011-10-26 14:40:00,124.41,124.41,124.03,124.18,4103200.0,97.0264,97.0264,96.73,96.847,4103200.0
2011-10-26 14:45:00,124.18,124.29,124.07,124.13,2440300.0,96.847,96.9328,96.7612,96.808,2440300.0
2011-10-26 14:50:00,124.13,124.17,123.86,123.96,2400200.0,96.808,96.8392,96.5974,96.6754,2400200.0
2011-10-26 14:55:00,123.96,124.05,123.81,123.97,2440100.0,96.6754,96.7456,96.5584,96.6832,2440100.0
2011-10-26 15:00:00,123.97,124.21,123.97,124.09,2358200.0,96.6832,96.8704,96.6832,96.7768,2358200.0
2011-10-26 15:05:00,124.09,124.12,123.88,124.05,2250700.0,96.7768,96.8002,96.613,96.7456,2250700.0
2011-10-26 15:10:00,124.05,124.36,123.97,124.35,2575900.0,96.7456,96.9874,96.6832,96.9796,2575900.0
2011-10-26 15:15:00,124.34,124.41,124.16,124.16,2626300.0,96.9718,97.0264,96.8314,96.8314,2626300.0
2011-10-26 15:20:00,124.16,124.36,124.09,124.13,3799200.0,96.8314,96.9874,96.7768,96.808,3799200.0
2011-10-26 15:25:00,124.13,124.45,124.07,124.4,2678900.0,96.808,97.0576,96.7612,97.0186,2678900.0
2011-10-26 15:30:00,124.4,124.69,124.28,124.65,5565400.0,97.0186,97.2447,96.925,97.2136,5565400.0
2011-10-26 15:35:00,124.65,124.77,124.42,124.49,4007300.0,97.2136,97.3071,97.0342,97.0888,4007300.0
2011-10-26 15:40:00,124.49,124.74,124.49,124.65,2961000.0,97.0888,97.2837,97.0888,97.2136,2961000.0
2011-10-26 15:45:00,124.65,124.68,124.17,124.19,5413000.0,97.2136,97.2369,96.8392,96.8548,5413000.0
2011-10-26 15:50:00,124.19,124.34,124.11,124.21,4534000.0,96.8548,96.9718,96.7924,96.8704,4534000.0
2011-10-26 15:55:00,124.21,124.35,124.05,124.31,6501300.0,96.8704,96.9796,96.7456,96.9484,6501300.0
2011-10-27 09:30:00,127.63,127.8,127.55,127.71,10029700.0,99.5376,99.6702,99.4752,99.6,10029700.0
2011-10-27 09:35:00,127.71,127.77,127.35,127.43,7245700.0,99.6,99.6468,99.3193,99.3817,7245700.0
2011-10-27 09:40:00,127.44,127.61,127.38,127.42,6471500.0,99.3894,99.522,99.3427,99.3739,6471500.0
2011-10-27 09:45:00,127.41,127.45,127.27,127.37,4340400.0,99.3661,99.3972,99.2569,99.3349,4340400.0
2011-10-27 09:50:00,127.36,127.38,127.2,127.3,4332300.0,99.3271,99.3427,99.2023,99.2803,4332300.0
2011-10-27 09:55:00,127.3,127.43,127.12,127.14,6578700.0,99.2803,99.3817,99.1399,99.1555,6578700.0
2011-10-27 10:00:00,127.14,127.23,127.0,127.08,6415500.0,99.1555,99.2257,99.0463,99.1087,6415500.0
2011-10-27 10:05:00,127.08,127.13,126.89,126.93,4806800.0,99.1087,99.1477,98.9605,98.9917,4806800.0
2011-10-27 10:10:00,126.92,127.06,126.92,127.04,3565800.0,98.9839,99.0931,98.9839,99.0775,3565800.0
2011-10-27 10:15:00,127.04,127.24,127.02,127.17,4913500.0,99.0775,99.2335,99.0619,99.1789,4913500.0
2011-10-27 10:20:00,127.17,127.19,126.96,127.01,3019200.0,99.1789,99.1945,99.0151,99.0541,3019200.0
2011-10-27 10:25:00,127.01,127.02,126.67,126.76,3811800.0,99.0541,99.0619,98.7889,98.8591,3811800.0
2011-10-27 10:30:00,126.76,126.84,126.63,126.77,3691400.0,98.8591,98.9215,98.7577,98.8669,3691400.0
2011-10-27 10:35:00,126.79,126.82,126.61,126.69,4096600.0,98.8825,98.9059,98.7421,98.8045,4096600.0
2011-10-27 10:40:00,126.69,126.97,126.67,126.92,4409800.0,98.8045,99.0229,98.7889,98.9839,4409800.0
2011-10-27 10:45:00,126.93,127.09,126.87,127.02,3012200.0,98.9917,99.1165,98.9449,99.0619,3012200.0
2011-10-27 10:50:00,127.02,127.15,126.91,127.13,2904400.0,99.0619,99.1633,98.9761,99.1477,2904400.0
2011-10-27 10:55:00,127.14,127.21,127.07,127.14,3138600.0,99.1555,99.2101,99.1009,99.1555,3138600.0
2011-10-27 11:00:00,127.13,127.28,127.04,127.23,3269700.0,99.1477,99.2647,99.0775,99.2257,3269700.0
2011-10-27 11:05:00,127.23,127.3,127.09,127.18,2391600.0,99.2257,99.2803,99.1165,99.1867,2391600.0
2011-10-27 11:10:00,127.17,127.3,127.15,127.2,2947300.0,99.1789,99.2803,99.1633,99.2023,2947300.0
2011-10-27 11:15:00,127.19,127.33,127.13,127.14,2101100.0,99.1945,99.3037,99.1477,99.1555,2101100.0
2011-10-27 11:20:00,127.13,127.17,127.05,127.07,1609800.0,99.1477,99.1789,99.0853,99.1009,1609800.0
2011-10-27 11:25:00,127.07,127.19,127.04,127.19,1950000.0,99.1009,99.1945,99.0775,99.1945,1950000.0
2011-10-27 11:30:00,127.18,127.25,127.09,127.25,2002800.0,99.1867,99.2413,99.1165,99.2413,2002800.0
2011-10-27 11:35:00,127.24,127.45,127.21,127.4,3312000.0,99.2335,99.3972,99.2101,99.3583,3312000.0
2011-10-27 11:40:00,127.39,127.44,127.28,127.31,2427500.0,99.3505,99.3894,99.2647,99.2881,2427500.0
2011-10-27 11:45:00,127.31,127.42,127.3,127.39,1549700.0,99.2881,99.3739,99.2803,99.3505,1549700.0
2011-10-27 11:50:00,127.39,127.47,127.37,127.47,1551800.0,99.3505,99.4128,99.3349,99.4128,1551800.0
2011-10-27 11:55:00,127.45,127.7,127.41,127.67,3606600.0,99.3972,99.5922,99.3661,99.5688,3606600.0
2011-10-27 12:00:00,127.67,128.06,127.66,127.97,5962200.0,99.5688,99.873,99.561,99.8028,5962200.0
2011-10-27 12:05:00,127.95,128.05,127.86,127.89,3939100.0,99.7872,99.8652,99.717,99.7404,3939100.0
2011-10-27 12:10:00,127.89,127.97,127.84,127.9,1458600.0,99.7404,99.8028,99.7014,99.7482,1458600.0
2011-10-27 12:15:00,127.9,128.08,127.89,128.07,2303800.0,99.7482,99.8886,99.7404,99.8808,2303800.0
2011-10-27 12:20:00,128.06,128.08,127.79,127.85,3297000.0,99.873,99.8886,99.6624,99.7092,3297000.0
2011-10-27 12:25:00,127.85,127.96,127.83,127.86,1619500.0,99.7092,99.795,99.6936,99.717,1619500.0
2011-10-27 12:30:00,127.86,128.06,127.84,128.04,1824600.0,99.717,99.873,99.7014,99.8574,1824600.0
2011-10-27 12:35:00,128.04,128.06,127.88,127.93,1374300.0,99.8574,99.873,99.7326,99.7716,1374300.0
2011-10-27 12:40:00,127.93,128.0,127.87,127.98,1245200.0,99.7716,99.8262,99.7248,99.8106,1245200.0
2011-10-27 12:45:00,127.98,128.04,127.91,127.91,1623500.0,99.8106,99.8574,99.756,99.756,1623500.0
2011-10-27 12:50:00,127.91,127.98,127.76,127.8,1842400.0,99.756,99.8106,99.639,99.6702,1842400.0
2011-10-27 12:55:00,127.8,127.85,127.75,127.79,1854900.0,99.6702,99.7092,99.6312,99.6624,1854900.0
2011-10-27 13:00:00,127.8,127.97,127.79,127.95,2169900.0,99.6702,99.8028,99.6624,99.7872,2169900.0
2011-10-27 13:05:00,127.96,128.04,127.89,127.94,1594500.0,99.795,99.8574,99.7404,99.7794,1594500.0
2011-10-27 13:10:00,127.94,128.31,127.94,128.23,3547900.0,99.7794,100.068,99.7794,100.0056,3547900.0
2011-10-27 13:15:00,128.24,128.27,128.16,128.19,2194900.0,100.0134,100.0368,99.951,99.9744,2194900.0
2011-10-27 13:20:00,128.19,128.2,128.05,128.12,1653800.0,99.9744,99.9822,99.8652,99.9198,1653800.0
2011-10-27 13:25:00,128.11,128.22,128.08,128.21,1355700.0,99.912,99.9978,99.8886,99.99,1355700.0
2011-10-27 13:30:00,128.2,128.22,128.15,128.17,938000.0,99.9822,99.9978,99.9432,99.9588,938000.0
2011-10-27 13:35:00,128.16,128.31,128.16,128.31,1883700.0,99.951,100.068,99.951,100.068,1883700.0
2011-10-27 13:40:00,128.31,128.34,128.18,128.29,2012500.0,100.068,100.0914,99.9666,100.0524,2012500.0
2011-10-27 13:45:00,128.3,128.35,128.25,128.34,1181900.0,100.0602,100.0992,100.0212,100.0914,1181900.0
2011-10-27 13:50:00,128.35,128.54,128.35,128.53,3286000.0,100.0992,100.2473,100.0992,100.2395,3286000.0
2011-10-27 13:55:00,128.53,128.61,128.49,128.57,2839400.0,100.2395,100.3019,100.2083,100.2707,2839400.0
2011-10-27 14:00:00,128.56,128.78,128.53,128.73,2878300.0,100.2629,100.4345,100.2395,100.3955,2878300.0
2011-10-27 14:05:00,128.74,128.78,128.52,128.54,4069700.0,100.4033,100.4345,100.2317,100.2473,4069700.0
2011-10-27 14:10:00,128.54,128.56,128.39,128.49,3031600.0,100.2473,100.2629,100.1303,100.2083,3031600.0
2011-10-27 14:15:00,128.49,128.53,128.35,128.43,2501100.0,100.2083,100.2395,100.0992,100.1615,2501100.0
2011-10-27 14:20:00,128.43,128.53,128.41,128.5,1908100.0,100.1615,100.2395,100.1459,100.2161,1908100.0
2011-10-27 14:25:00,128.51,128.7,128.43,128.7,2598700.0,100.2239,100.3721,100.1615,100.3721,2598700.0
2011-10-27 14:30:00,128.7,128.73,128.57,128.66,1984900.0,100.3721,100.3955,100.2707,100.3409,1984900.0
2011-10-27 14:35:00,128.66,128.91,128.61,128.86,3120300.0,100.3409,100.5359,100.3019,100.4969,3120300.0
2011-10-27 14:40:00,128.87,128.93,128.78,128.82,3470200.0,100.5047,100.5515,100.4345,100.4657,3470200.0
2011-10-27 14:45:00,128.83,128.92,128.65,128.65,3207200.0,100.4735,100.5437,100.3331,100.3331,3207200.0
2011-10-27 14:50:00,128.66,128.73,128.59,128.59,2446200.0,100.3409,100.3955,100.2863,100.2863,2446200.0
2011-10-27 14:55:00,128.6,128.83,128.59,128.68,3867100.0,100.2941,100.4735,100.2863,100.3565,3867100.0
2011-10-27 15:00:00,128.68,128.86,128.64,128.78,3835000.0,100.3565,100.4969,100.3253,100.4345,3835000.0
2011-10-27 15:05:00,128.78,128.97,128.75,128.85,3930800.0,100.4345,100.5827,100.4111,100.4891,3930800.0
2011-10-27 15:10:00,128.85,128.96,128.83,128.9,2886300.0,100.4891,100.5749,100.4735,100.5281,2886300.0
2011-10-27 15:15:00,128.89,129.1,128.83,129.09,4617600.0,100.5203,100.6841,100.4735,100.6763,4617600.0
2011-10-27 15:20:00,129.1,129.38,129.06,129.32,5528400.0,100.6841,100.9024,100.6529,100.8556,5528400.0
2011-10-27 15:25:00,129.33,129.42,129.08,129.1,4527100.0,100.8634,100.9336,100.6685,100.6841,4527100.0
2011-10-27 15:30:00,129.1,129.21,129.0,129.0,4626800.0,100.6841,100.7699,100.6061,100.6061,4626800.0
2011-10-27 15:35:00,129.0,129.08,128.84,128.93,5563100.0,100.6061,100.6685,100.4813,100.5515,5563100.0
2011-10-27 15:40:00,128.94,129.08,128.92,128.97,5592000.0,100.5593,100.6685,100.5437,100.5827,5592000.0
2011-10-27 15:45:00,128.97,128.98,128.25,128.48,10165100.0,100.5827,100.5905,100.0212,100.2005,10165100.0
2011-10-27 15:50:00,128.48,128.5,128.14,128.15,10980700.0,100.2005,100.2161,99.9354,99.9432,10980700.0
2011-10-27 15:55:00,128.15,128.65,127.98,128.6,16602500.0,99.9432,100.3331,99.8106,100.2941,16602500.0
2011-10-28 09:30:00,128.01,128.12,127.87,127.99,4895900.0,99.834,99.9198,99.7248,99.8184,4895900.0
2011-10-28 09:35:00,127.98,128.44,127.88,128.42,4750300.0,99.8106,100.1693,99.7326,100.1537,4750300.0
2011-10-28 09:40:00,128.42,128.43,128.15,128.3,2919500.0,100.1537,100.1615,99.9432,100.0602,2919500.0
2011-10-28 09:45:00,128.3,128.34,127.91,127.96,3288700.0,100.0602,100.0914,99.756,99.795,3288700.0
2011-10-28 09:50:00,127.96,128.05,127.83,128.03,3312500.0,99.795,99.8652,99.6936,99.8496,3312500.0
2011-10-28 09:55:00,128.03,128.2,127.8,128.19,4464500.0,99.8496,99.9822,99.6702,99.9744,4464500.0
2011-10-28 10:00:00,128.19,128.29,128.01,128.02,4321100.0,99.9744,100.0524,99.834,99.8418,4321100.0
2011-10-28 10:05:00,128.01,128.09,127.83,128.04,2269400.0,99.834,99.8964,99.6936,99.8574,2269400.0
2011-10-28 10:10:00,128.03,128.23,127.93,127.94,2443700.0,99.8496,100.0056,99.7716,99.7794,2443700.0
2011-10-28 10:15:00,127.94,128.2,127.87,128.08,2562500.0,99.7794,99.9822,99.7248,99.8886,2562500.0
2011-10-28 10:20:00,128.07,128.29,128.03,128.19,2599000.0,99.8808,100.0524,99.8496,99.9744,2599000.0
2011-10-28 10:25:00,128.19,128.33,128.1,128.17,2236700.0,99.9744,100.0836,99.9042,99.9588,2236700.0
2011-10-28 10:30:00,128.17,128.39,128.1,128.37,2101400.0,99.9588,100.1303,99.9042,100.1147,2101400.0
2011-10-28 10:35:00,128.38,128.54,128.31,128.52,2937800.0,100.1225,100.2473,100.068,100.2317,2937800.0
2011-10-28 10:40:00,128.53,128.57,128.34,128.38,2735400.0,100.2395,100.2707,100.0914,100.1225,2735400.0
2011-10-28 10:45:00,128.37,128.42,128.25,128.35,1845600.0,100.1147,100.1537,100.0212,100.0992,1845600.0
2011-10-28 10:50:00,128.35,128.47,128.25,128.46,1742400.0,100.0992,100.1927,100.0212,100.1849,1742400.0
2011-10-28 10:55:00,128.46,128.53,128.36,128.48,1870300.0,100.1849,100.2395,100.107,100.2005,1870300.0
2011-10-28 11:00:00,128.48,128.57,128.45,128.54,2377400.0,100.2005,100.2707,100.1771,100.2473,2377400.0
2011-10-28 11:05:00,128.53,128.7,128.46,128.67,2410800.0,100.2395,100.3721,100.1849,100.3487,2410800.0
2011-10-28 11:10:00,128.67,128.72,128.59,128.64,1931700.0,100.3487,100.3877,100.2863,100.3253,1931700.0
2011-10-28 11:15:00,128.64,128.68,128.5,128.52,1629300.0,100.3253,100.3565,100.2161,100.2317,1629300.0
2011-10-28 11:20:00,128.53,128.67,128.49,128.59,1340800.0,100.2395,100.3487,100.2083,100.2863,1340800.0
2011-10-28 11:25:00,128.59,128.61,128.46,128.56,1396800.0,100.2863,100.3019,100.1849,100.2629,1396800.0
2011-10-28 11:30:00,128.57,128.73,128.55,128.65,2375100.0,100.2707,100.3955,100.2551,100.3331,2375100.0
2011-10-28 11:35:00,128.65,128.71,128.42,128.47,2567800.0,100.3331,100.3799,100.1537,100.1927,2567800.0
2011-10-28 11:40:00,128.47,128.48,128.28,128.3,4448300.0,100.1927,100.2005,100.0446,100.0602,4448300.0
2011-10-28 11:45:00,128.31,128.37,128.22,128.29,3091300.0,100.068,100.1147,99.9978,100.0524,3091300.0
2011-10-28 11:50:00,128.28,128.31,128.15,128.17,1729700.0,100.0446,100.068,99.9432,99.9588,1729700.0
2011-10-28 11:55:00,128.16,128.19,128.09,128.1,2148100.0,99.951,99.9744,99.8964,99.9042,2148100.0
2011-10-28 12:00:00,128.09,128.35,128.07,128.18,2235000.0,99.8964,100.0992,99.8808,99.9666,2235000.0
2011-10-28 12:05:00,128.19,128.22,128.14,128.19,1369000.0,99.9744,99.9978,99.9354,99.9744,1369000.0
2011-10-28 12:10:00,128.18,128.31,128.17,128.3,1319200.0,99.9666,100.068,99.9588,100.0602,1319200.0
2011-10-28 12:15:00,128.3,128.31,128.18,128.2,1036200.0,100.0602,100.068,99.9666,99.9822,1036200.0
2011-10-28 12:20:00,128.19,128.27,128.16,128.17,832600.0,99.9744,100.0368,99.951,99.9588,832600.0
2011-10-28 12:25:00,128.16,128.19,127.97,128.04,2336000.0,99.951,99.9744,99.8028,99.8574,2336000.0
2011-10-28 12:30:00,128.07,128.15,128.0,128.13,1178100.0,99.8808,99.9432,99.8262,99.9276,1178100.0
2011-10-28 12:35:00,128.14,128.2,128.08,128.1,983000.0,99.9354,99.9822,99.8886,99.9042,983000.0
2011-10-28 12:40:00,128.11,128.19,128.1,128.1,699700.0,99.912,99.9744,99.9042,99.9042,699700.0
2011-10-28 12:45:00,128.11,128.29,128.05,128.28,1721200.0,99.912,100.0524,99.8652,100.0446,1721200.0
2011-10-28 12:50:00,128.28,128.29,128.14,128.21,1078800.0,100.0446,100.0524,99.9354,99.99,1078800.0
2011-10-28 12:55:00,128.21,128.4,128.17,128.36,1910900.0,99.99,100.1381,99.9588,100.107,1910900.0
2011-10-28 13:00:00,128.36,128.46,128.34,128.4,1959500.0,100.107,100.1849,100.0914,100.1381,1959500.0
2011-10-28 13:05:00,128.41,128.41,128.24,128.28,1054400.0,100.1459,100.1459,100.0134,100.0446,1054400.0
2011-10-28 13:10:00,128.29,128.35,128.27,128.31,980100.0,100.0524,100.0992,100.0368,100.068,980100.0
2011-10-28 13:15:00,128.3,128.4,128.26,128.34,996300.0,100.0602,100.1381,100.029,100.0914,996300.0
2011-10-28 13:20:00,128.35,128.54,128.35,128.51,1052100.0,100.0992,100.2473,100.0992,100.2239,1052100.0
2011-10-28 13:25:00,128.51,128.65,128.5,128.56,2446400.0,100.2239,100.3331,100.2161,100.2629,2446400.0
2011-10-28 13:30:00,128.55,128.57,128.44,128.49,1559400.0,100.2551,100.2707,100.1693,100.2083,1559400.0
2011-10-28 13:35:00,128.5,128.58,128.46,128.49,849300.0,100.2161,100.2785,100.1849,100.2083,849300.0
2011-10-28 13:40:00,128.5,128.51,128.33,128.41,1234400.0,100.2161,100.2239,100.0836,100.1459,1234400.0
2011-10-28 13:45:00,128.42,128.45,128.28,128.31,2735900.0,100.1537,100.1771,100.0446,100.068,2735900.0
2011-10-28 13:50:00,128.3,128.44,128.3,128.36,949400.0,100.0602,100.1693,100.0602,100.107,949400.0
2011-10-28 13:55:00,128.37,128.52,128.34,128.46,833200.0,100.1147,100.2317,100.0914,100.1849,833200.0
2011-10-28 14:00:00,128.45,128.53,128.39,128.44,967100.0,100.1771,100.2395,100.1303,100.1693,967100.0
2011-10-28 14:05:00,128.44,128.44,128.18,128.37,1504100.0,100.1693,100.1693,99.9666,100.1147,1504100.0
2011-10-28 14:10:00,128.37,128.4,128.27,128.36,775200.0,100.1147,100.1381,100.0368,100.107,775200.0
2011-10-28 14:15:00,128.36,128.37,128.14,128.19,1101400.0,100.107,100.1147,99.9354,99.9744,1101400.0
2011-10-28 14:20:00,128.19,128.27,128.17,128.24,893100.0,99.9744,100.0368,99.9588,100.0134,893100.0
2011-10-28 14:25:00,128.24,128.32,128.19,128.27,753400.0,100.0134,100.0758,99.9744,100.0368,753400.0
2011-10-28 14:30:00,128.25,128.4,128.25,128.37,1815400.0,100.0212,100.1381,100.0212,100.1147,1815400.0
2011-10-28 14:35:00,128.37,128.39,128.21,128.25,997500.0,100.1147,100.1303,99.99,100.0212,997500.0
2011-10-28 14:40:00,128.24,128.4,128.24,128.38,1522200.0,100.0134,100.1381,100.0134,100.1225,1522200.0
2011-10-28 14:45:00,128.39,128.4,128.29,128.31,847600.0,100.1303,100.1381,100.0524,100.068,847600.0
2011-10-28 14:50:00,128.32,128.45,128.26,128.33,1545800.0,100.0758,100.1771,100.029,100.0836,1545800.0
2011-10-28 14:55:00,128.34,128.35,128.21,128.32,1195400.0,100.0914,100.0992,99.99,100.0758,1195400.0
2011-10-28 15:00:00,128.33,128.62,128.31,128.58,3284700.0,100.0836,100.3097,100.068,100.2785,3284700.0
2011-10-28 15:05:00,128.55,128.62,128.46,128.5,2170900.0,100.2551,100.3097,100.1849,100.2161,2170900.0
2011-10-28 15:10:00,128.49,128.5,128.36,128.41,1708000.0,100.2083,100.2161,100.107,100.1459,1708000.0
2011-10-28 15:15:00,128.41,128.47,128.25,128.29,1966100.0,100.1459,100.1927,100.0212,100.0524,1966100.0
2011-10-28 15:20:00,128.29,128.44,128.28,128.37,1580400.0,100.0524,100.1693,100.0446,100.1147,1580400.0
2011-10-28 15:25:00,128.37,128.48,128.37,128.44,1435000.0,100.1147,100.2005,100.1147,100.1693,1435000.0
2011-10-28 15:30:00,128.43,128.44,128.24,128.41,3121800.0,100.1615,100.1693,100.0134,100.1459,3121800.0
2011-10-28 15:35:00,128.41,128.55,128.27,128.52,2313800.0,100.1459,100.2551,100.0368,100.2317,2313800.0
2011-10-28 15:40:00,128.52,128.68,128.47,128.61,4121100.0,100.2317,100.3565,100.1927,100.3019,4121100.0
2011-10-28 15:45:00,128.61,128.7,128.45,128.68,5244400.0,100.3019,100.3721,100.1771,100.3565,5244400.0
2011-10-28 15:50:00,128.67,128.85,128.6,128.81,4913100.0,100.3487,100.4891,100.2941,100.4579,4913100.0
2011-10-28 15:55:00,128.8,128.81,128.56,128.61,7694300.0,100.4501,100.4579,100.2629,100.3019,7694300.0
2011-10-31 09:30:00,127.16,127.26,127.01,127.01,5128500.0,99.1711,99.2491,99.0541,99.0541,5128500.0
2011-10-31 09:35:00,127.01,127.05,126.86,127.01,4571200.0,99.0541,99.0853,98.9371,99.0541,4571200.0
2011-10-31 09:40:00,127.01,127.05,126.81,126.81,4896100.0,99.0541,99.0853,98.8981,98.8981,4896100.0
2011-10-31 09:45:00,126.81,126.92,126.7,126.83,4834800.0,98.8981,98.9839,98.8123,98.9137,4834800.0
2011-10-31 09:50:00,126.83,127.0,126.75,126.92,2774000.0,98.9137,99.0463,98.8513,98.9839,2774000.0
2011-10-31 09:55:00,126.91,126.94,126.72,126.87,2598800.0,98.9761,98.9995,98.8279,98.9449,2598800.0
2011-10-31 10:00:00,126.85,126.9,126.72,126.8,1857300.0,98.9293,98.9683,98.8279,98.8903,1857300.0
2011-10-31 10:05:00,126.8,126.98,126.8,126.94,2003100.0,98.8903,99.0307,98.8903,98.9995,2003100.0
2011-10-31 10:10:00,126.95,127.17,126.93,127.1,2933800.0,99.0073,99.1789,98.9917,99.1243,2933800.0
2011-10-31 10:15:00,127.09,127.2,126.91,126.92,2463300.0,99.1165,99.2023,98.9761,98.9839,2463300.0
2011-10-31 10:20:00,126.92,126.99,126.82,126.83,2365800.0,98.9839,99.0385,98.9059,98.9137,2365800.0
2011-10-31 10:25:00,126.83,126.94,126.83,126.9,1548600.0,98.9137,98.9995,98.9137,98.9683,1548600.0
2011-10-31 10:30:00,126.9,127.2,126.88,127.15,1690100.0,98.9683,99.2023,98.9527,99.1633,1690100.0
2011-10-31 10:35:00,127.15,127.26,127.06,127.24,1547200.0,99.1633,99.2491,99.0931,99.2335,1547200.0
2011-10-31 10:40:00,127.24,127.26,127.01,127.04,1793200.0,99.2335,99.2491,99.0541,99.0775,1793200.0
2011-10-31 10:45:00,127.04,127.11,126.92,126.98,1617000.0,99.0775,99.1321,98.9839,99.0307,1617000.0
2011-10-31 10:50:00,126.99,127.19,126.96,126.97,1513500.0,99.0385,99.1945,99.0151,99.0229,1513500.0
2011-10-31 10:55:00,126.96,127.11,126.9,126.98,1902700.0,99.0151,99.1321,98.9683,99.0307,1902700.0
2011-10-31 11:00:00,126.99,127.2,126.92,126.95,2682500.0,99.0385,99.2023,98.9839,99.0073,2682500.0
2011-10-31 11:05:00,126.95,127.12,126.9,127.11,1777400.0,99.0073,99.1399,98.9683,99.1321,1777400.0
2011-10-31 11:10:00,127.12,127.17,126.88,126.89,1559100.0,99.1399,99.1789,98.9527,98.9605,1559100.0
2011-10-31 11:15:00,126.89,126.9,126.71,126.74,2224500.0,98.9605,98.9683,98.8201,98.8435,2224500.0
2011-10-31 11:20:00,126.73,126.86,126.72,126.85,990600.0,98.8357,98.9371,98.8279,98.9293,990600.0
2011-10-31 11:25:00,126.86,126.89,126.69,126.83,2029300.0,98.9371,98.9605,98.8045,98.9137,2029300.0
2011-10-31 11:30:00,126.82,126.97,126.78,126.91,2790800.0,98.9059,99.0229,98.8747,98.9761,2790800.0
2011-10-31 11:35:00,126.91,126.96,126.84,126.86,876100.0,98.9761,99.0151,98.9215,98.9371,876100.0
2011-10-31 11:40:00,126.86,127.06,126.86,127.03,1215200.0,98.9371,99.0931,98.9371,99.0697,1215200.0
2011-10-31 11:45:00,127.04,127.07,126.96,127.03,995200.0,99.0775,99.1009,99.0151,99.0697,995200.0
2011-10-31 11:50:00,127.04,127.07,126.94,126.99,1167000.0,99.0775,99.1009,98.9995,99.0385,1167000.0
2011-10-31 11:55:00,127.0,127.02,126.86,126.9,1213600.0,99.0463,99.0619,98.9371,98.9683,1213600.0
2011-10-31 12:00:00,126.91,126.97,126.84,126.91,1387900.0,98.9761,99.0229,98.9215,98.9761,1387900.0
2011-10-31 12:05:00,126.92,126.98,126.84,126.88,968100.0,98.9839,99.0307,98.9215,98.9527,968100.0
2011-10-31 12:10:00,126.88,127.02,126.86,126.96,1092900.0,98.9527,99.0619,98.9371,99.0151,1092900.0
2011-10-31 12:15:00,126.96,126.96,126.71,126.76,1440700.0,99.0151,99.0151,98.8201,98.8591,1440700.0
2011-10-31 12:20:00,126.75,126.79,126.69,126.72,1307500.0,98.8513,98.8825,98.8045,98.8279,1307500.0
2011-10-31 12:25:00,126.72,126.73,126.47,126.47,2685600.0,98.8279,98.8357,98.633,98.633,2685600.0
2011-10-31 12:30:00,126.47,126.61,126.43,126.45,2093700.0,98.633,98.7421,98.6018,98.6174,2093700.0
2011-10-31 12:35:00,126.46,126.61,126.42,126.59,1409400.0,98.6252,98.7421,98.594,98.7265,1409400.0
2011-10-31 12:40:00,126.59,126.65,126.54,126.64,1278700.0,98.7265,98.7733,98.6875,98.7655,1278700.0
2011-10-31 12:45:00,126.65,126.73,126.54,126.65,1531700.0,98.7733,98.8357,98.6875,98.7733,1531700.0
2011-10-31 12:50:00,126.65,126.67,126.57,126.63,659500.0,98.7733,98.7889,98.7109,98.7577,659500.0
2011-10-31 12:55:00,126.64,126.71,126.62,126.68,858300.0,98.7655,98.8201,98.7499,98.7967,858300.0
2011-10-31 13:00:00,126.67,126.93,126.62,126.86,2183400.0,98.7889,98.9917,98.7499,98.9371,2183400.0
2011-10-31 13:05:00,126.87,126.91,126.78,126.8,1059700.0,98.9449,98.9761,98.8747,98.8903,1059700.0
2011-10-31 13:10:00,126.8,126.91,126.8,126.88,849400.0,98.8903,98.9761,98.8903,98.9527,849400.0
2011-10-31 13:15:00,126.89,126.94,126.83,126.84,923000.0,98.9605,98.9995,98.9137,98.9215,923000.0
2011-10-31 13:20:00,126.84,126.92,126.78,126.81,1274200.0,98.9215,98.9839,98.8747,98.8981,1274200.0
2011-10-31 13:25:00,126.8,126.81,126.72,126.73,669400.0,98.8903,98.8981,98.8279,98.8357,669400.0
2011-10-31 13:30:00,126.73,126.86,126.73,126.81,720600.0,98.8357,98.9371,98.8357,98.8981,720600.0
2011-10-31 13:35:00,126.8,127.05,126.76,127.01,1513200.0,98.8903,99.0853,98.8591,99.0541,1513200.0
2011-10-31 13:40:00,127.02,127.12,126.98,127.12,1747500.0,99.0619,99.1399,99.0307,99.1399,1747500.0
2011-10-31 13:45:00,127.11,127.21,127.03,127.19,1445600.0,99.1321,99.2101,99.0697,99.1945,1445600.0
2011-10-31 13:50:00,127.18,127.25,127.1,127.1,1209700.0,99.1867,99.2413,99.1243,99.1243,1209700.0
2011-10-31 13:55:00,127.11,127.15,127.01,127.1,1390900.0,99.1321,99.1633,99.0541,99.1243,1390900.0
2011-10-31 14:00:00,127.1,127.15,127.01,127.07,1325500.0,99.1243,99.1633,99.0541,99.1009,1325500.0
2011-10-31 14:05:00,127.06,127.08,126.92,126.96,1779700.0,99.0931,99.1087,98.9839,99.0151,1779700.0
2011-10-31 14:10:00,126.96,126.99,126.86,126.94,1172900.0,99.0151,99.0385,98.9371,98.9995,1172900.0
2011-10-31 14:15:00,126.93,126.94,126.82,126.94,1090500.0,98.9917,98.9995,98.9059,98.9995,1090500.0
2011-10-31 14:20:00,126.93,127.07,126.87,126.88,1497900.0,98.9917,99.1009,98.9449,98.9527,1497900.0
2011-10-31 14:25:00,126.87,126.97,126.79,126.96,1455500.0,98.9449,99.0229,98.8825,99.0151,1455500.0
2011-10-31 14:30:00,126.96,127.01,126.91,126.99,930200.0,99.0151,99.0541,98.9761,99.0385,930200.0
2011-10-31 14:35:00,126.98,126.99,126.69,126.75,2693300.0,99.0307,99.0385,98.8045,98.8513,2693300.0
2011-10-31 14:40:00,126.74,126.81,126.66,126.76,1668500.0,98.8435,98.8981,98.7811,98.8591,1668500.0
2011-10-31 14:45:00,126.75,126.85,126.7,126.77,1105900.0,98.8513,98.9293,98.8123,98.8669,1105900.0
2011-10-31 14:50:00,126.76,126.92,126.76,126.89,1544400.0,98.8591,98.9839,98.8591,98.9605,1544400.0
2011-10-31 14:55:00,126.89,126.99,126.89,126.9,1473100.0,98.9605,99.0385,98.9605,98.9683,1473100.0
2011-10-31 15:00:00,126.9,126.91,126.7,126.71,2611500.0,98.9683,98.9761,98.8123,98.8201,2611500.0
2011-10-31 15:05:00,126.7,126.75,126.49,126.5,2155300.0,98.8123,98.8513,98.6486,98.6564,2155300.0
2011-10-31 15:10:00,126.51,126.62,126.37,126.39,2932500.0,98.6641,98.7499,98.555,98.5706,2932500.0
2011-10-31 15:15:00,126.39,126.47,126.17,126.17,5378900.0,98.5706,98.633,98.399,98.399,5378900.0
2011-10-31 15:20:00,126.17,126.29,126.1,126.25,4620500.0,98.399,98.4926,98.3444,98.4614,4620500.0
2011-10-31 15:25:00,126.24,126.26,126.03,126.04,3626400.0,98.4536,98.4692,98.2898,98.2976,3626400.0
2011-10-31 15:30:00,126.05,126.24,125.97,126.21,4490400.0,98.3054,98.4536,98.243,98.4302,4490400.0
2011-10-31 15:35:00,126.21,126.38,126.2,126.3,3086900.0,98.4302,98.5628,98.4224,98.5004,3086900.0
2011-10-31 15:40:00,126.31,126.31,126.04,126.1,4856200.0,98.5082,98.5082,98.2976,98.3444,4856200.0
2011-10-31 15:45:00,126.1,126.16,125.79,125.96,9223100.0,98.3444,98.3912,98.1026,98.2352,9223100.0
2011-10-31 15:50:00,125.96,126.17,125.84,126.15,6665000.0,98.2352,98.399,98.1416,98.3834,6665000.0
2011-10-31 15:55:00,126.14,126.15,125.36,125.37,12968100.0,98.3756,98.3834,97.7673,97.7751,12968100.0
2011-11-01 09:30:00,122.04,122.04,121.52,121.82,13666300.0,95.178,95.178,94.7725,95.0065,13666300.0
2011-11-01 09:35:00,121.83,122.27,121.81,122.09,9229200.0,95.0143,95.3574,94.9987,95.217,9229200.0
2011-11-01 09:40:00,122.08,122.54,122.03,122.22,7490400.0,95.2092,95.568,95.1702,95.3184,7490400.0
2011-11-01 09:45:00,122.23,122.48,122.2,122.23,4581500.0,95.3262,95.5212,95.3028,95.3262,4581500.0
2011-11-01 09:50:00,122.24,122.54,122.19,122.45,5527700.0,95.334,95.568,95.295,95.4978,5527700.0
2011-11-01 09:55:00,122.46,122.66,122.33,122.65,6159400.0,95.5056,95.6616,95.4042,95.6538,6159400.0
2011-11-01 10:00:00,122.65,122.81,122.05,122.76,11885400.0,95.6538,95.7785,95.1858,95.7396,11885400.0
2011-11-01 10:05:00,122.77,122.8,122.46,122.65,4860200.0,95.7474,95.7708,95.5056,95.6538,4860200.0
2011-11-01 10:10:00,122.65,123.02,122.52,122.9,5113400.0,95.6538,95.9423,95.5524,95.8487,5113400.0
2011-11-01 10:15:00,122.9,122.98,122.72,122.88,4002400.0,95.8487,95.9111,95.7084,95.8331,4002400.0
2011-11-01 10:20:00,122.89,122.9,122.61,122.85,3031400.0,95.8409,95.8487,95.6226,95.8097,3031400.0
2011-11-01 10:25:00,122.85,123.27,122.81,123.14,4676900.0,95.8097,96.1373,95.7785,96.0359,4676900.0
2011-11-01 10:30:00,123.15,123.39,123.0,123.34,4735200.0,96.0437,96.2309,95.9267,96.1919,4735200.0
2011-11-01 10:35:00,123.33,123.43,123.17,123.26,4247900.0,96.1841,96.2621,96.0593,96.1295,4247900.0
2011-11-01 10:40:00,123.26,123.35,123.02,123.08,3270300.0,96.1295,96.1997,95.9423,95.9891,3270300.0
2011-11-01 10:45:00,123.08,123.12,122.87,123.0,3438300.0,95.9891,96.0203,95.8253,95.9267,3438300.0
2011-11-01 10:50:00,123.0,123.2,122.9,122.92,3686300.0,95.9267,96.0827,95.8487,95.8643,3686300.0
2011-11-01 10:55:00,122.93,123.2,122.78,122.82,4478200.0,95.8721,96.0827,95.7552,95.7863,4478200.0
2011-11-01 11:00:00,122.82,122.97,122.63,122.65,1955000.0,95.7863,95.9033,95.6382,95.6538,1955000.0
2011-11-01 11:05:00,122.65,122.78,122.6,122.69,2569100.0,95.6538,95.7552,95.6148,95.685,2569100.0
2011-11-01 11:10:00,122.7,122.92,122.7,122.84,2257700.0,95.6928,95.8643,95.6928,95.8019,2257700.0
2011-11-01 11:15:00,122.85,123.13,122.83,123.1,2691400.0,95.8097,96.0281,95.7941,96.0047,2691400.0
2011-11-01 11:20:00,123.1,123.13,122.86,122.9,1745800.0,96.0047,96.0281,95.8175,95.8487,1745800.0
2011-11-01 11:25:00,122.89,123.0,122.67,122.78,2385700.0,95.8409,95.9267,95.6694,95.7552,2385700.0
2011-11-01 11:30:00,122.78,122.82,122.36,122.42,3710300.0,95.7552,95.7863,95.4276,95.4744,3710300.0
2011-11-01 11:35:00,122.42,122.51,122.28,122.34,4141200.0,95.4744,95.5446,95.3652,95.412,4141200.0
2011-11-01 11:40:00,122.35,122.42,122.06,122.13,3002200.0,95.4198,95.4744,95.1936,95.2482,3002200.0
2011-11-01 11:45:00,122.13,122.35,121.93,122.11,5308000.0,95.2482,95.4198,95.0922,95.2326,5308000.0
2011-11-01 11:50:00,122.11,122.13,121.83,121.95,4315500.0,95.2326,95.2482,95.0143,95.1078,4315500.0
2011-11-01 11:55:00,121.95,122.1,121.92,121.95,3013100.0,95.1078,95.2248,95.0844,95.1078,3013100.0
2011-11-01 12:00:00,121.95,121.96,121.65,121.81,3706100.0,95.1078,95.1156,94.8739,94.9987,3706100.0
2011-11-01 12:05:00,121.8,122.25,121.74,122.16,4361300.0,94.9909,95.3418,94.9441,95.2716,4361300.0
2011-11-01 12:10:00,122.15,122.4,122.08,122.23,3220100.0,95.2638,95.4588,95.2092,95.3262,3220100.0
2011-11-01 12:15:00,122.24,122.24,121.9,121.91,3363200.0,95.334,95.334,95.0688,95.0766,3363200.0
2011-11-01 12:20:00,121.92,122.03,121.8,122.0,2945700.0,95.0844,95.1702,94.9909,95.1468,2945700.0
2011-11-01 12:25:00,122.0,122.21,121.94,122.08,2404700.0,95.1468,95.3106,95.1,95.2092,2404700.0
2011-11-01 12:30:00,122.09,122.38,121.91,122.26,2914500.0,95.217,95.4432,95.0766,95.3496,2914500.0
2011-11-01 12:35:00,122.26,122.47,122.21,122.46,2543100.0,95.3496,95.5134,95.3106,95.5056,2543100.0
2011-11-01 12:40:00,122.46,122.5,122.12,122.19,2525000.0,95.5056,95.5368,95.2404,95.295,2525000.0
2011-11-01 12:45:00,122.18,122.27,121.94,122.01,2086300.0,95.2872,95.3574,95.1,95.1546,2086300.0
2011-11-01 12:50:00,122.01,122.03,121.76,121.8,2727600.0,95.1546,95.1702,94.9597,94.9909,2727600.0
2011-11-01 12:55:00,121.8,121.98,121.78,121.79,2439500.0,94.9909,95.1312,94.9753,94.9831,2439500.0
2011-11-01 13:00:00,121.79,121.9,121.64,121.81,3561100.0,94.9831,95.0688,94.8661,94.9987,3561100.0
2011-11-01 13:05:00,121.8,122.09,121.78,121.88,3487600.0,94.9909,95.217,94.9753,95.0532,3487600.0
2011-11-01 13:10:00,121.88,122.03,121.82,121.87,1906900.0,95.0532,95.1702,95.0065,95.0455,1906900.0
2011-11-01 13:15:00,121.88,122.1,121.85,121.94,1969500.0,95.0532,95.2248,95.0299,95.1,1969500.0
2011-11-01 13:20:00,121.94,121.94,121.64,121.72,2470300.0,95.1,95.1,94.8661,94.9285,2470300.0
2011-11-01 13:25:00,121.71,122.71,121.67,122.59,9081300.0,94.9207,95.7006,94.8895,95.607,9081300.0
2011-11-01 13:30:00,122.58,122.99,122.4,122.85,11130000.0,95.5992,95.9189,95.4588,95.8097,11130000.0
2011-11-01 13:35:00,122.84,123.01,122.61,122.7,6398900.0,95.8019,95.9345,95.6226,95.6928,6398900.0
2011-11-01 13:40:00,122.7,123.11,122.66,123.05,4118400.0,95.6928,96.0125,95.6616,95.9657,4118400.0
2011-11-01 13:45:00,123.05,123.33,122.97,123.04,5174300.0,95.9657,96.1841,95.9033,95.9579,5174300.0
2011-11-01 13:50:00,123.04,123.28,122.86,122.92,3605700.0,95.9579,96.1451,95.8175,95.8643,3605700.0
2011-11-01 13:55:00,122.92,122.95,122.39,122.61,5131100.0,95.8643,95.8877,95.451,95.6226,5131100.0
2011-11-01 14:00:00,122.62,122.88,122.44,122.73,3779800.0,95.6304,95.8331,95.49,95.7162,3779800.0
2011-11-01 14:05:00,122.73,123.11,122.62,123.04,3246100.0,95.7162,96.0125,95.6304,95.9579,3246100.0
2011-11-01 14:10:00,123.04,123.16,122.86,123.13,3037800.0,95.9579,96.0515,95.8175,96.0281,3037800.0
2011-11-01 14:15:00,123.13,123.19,122.8,122.95,2700800.0,96.0281,96.0749,95.7708,95.8877,2700800.0
2011-11-01 14:20:00,122.96,123.37,122.92,123.35,3650300.0,95.8955,96.2153,95.8643,96.1997,3650300.0
2011-11-01 14:25:00,123.37,123.51,123.28,123.33,4651300.0,96.2153,96.3245,96.1451,96.1841,4651300.0
2011-11-01 14:30:00,123.33,123.47,123.18,123.34,2946900.0,96.1841,96.2933,96.0671,96.1919,2946900.0
2011-11-01 14:35:00,123.35,123.43,122.97,123.02,4278900.0,96.1997,96.2621,95.9033,95.9423,4278900.0
2011-11-01 14:40:00,123.02,123.22,122.92,123.13,2514200.0,95.9423,96.0983,95.8643,96.0281,2514200.0
2011-11-01 14:45:00,123.13,123.26,122.98,123.0,2165600.0,96.0281,96.1295,95.9111,95.9267,2165600.0
2011-11-01 14:50:00,123.0,123.21,122.64,122.76,3838400.0,95.9267,96.0905,95.646,95.7396,3838400.0
2011-11-01 14:55:00,122.77,122.79,122.62,122.77,2602800.0,95.7474,95.763,95.6304,95.7474,2602800.0
2011-11-01 15:00:00,122.77,122.86,122.28,122.38,4991700.0,95.7474,95.8175,95.3652,95.4432,4991700.0
2011-11-01 15:05:00,122.37,122.48,122.15,122.3,3906800.0,95.4354,95.5212,95.2638,95.3808,3906800.0
2011-11-01 15:10:00,122.3,122.7,122.23,122.69,3590100.0,95.3808,95.6928,95.3262,95.685,3590100.0
2011-11-01 15:15:00,122.69,122.71,122.28,122.58,3062500.0,95.685,95.7006,95.3652,95.5992,3062500.0
2011-11-01 15:20:00,122.59,122.67,122.16,122.24,3664200.0,95.607,95.6694,95.2716,95.334,3664200.0
2011-11-01 15:25:00,122.25,122.55,122.23,122.5,2643200.0,95.3418,95.5758,95.3262,95.5368,2643200.0
2011-11-01 15:30:00,122.5,122.92,122.44,122.68,3483700.0,95.5368,95.8643,95.49,95.6772,3483700.0
2011-11-01 15:35:00,122.68,123.08,122.67,123.04,3862500.0,95.6772,95.9891,95.6694,95.9579,3862500.0
2011-11-01 15:40:00,123.04,123.04,122.38,122.47,5630300.0,95.9579,95.9579,95.4432,95.5134,5630300.0
2011-11-01 15:45:00,122.48,122.48,121.83,122.16,12296300.0,95.5212,95.5212,95.0143,95.2716,12296300.0
2011-11-01 15:50:00,122.16,122.18,121.68,121.83,10026900.0,95.2716,95.2872,94.8973,95.0143,10026900.0
2011-11-01 15:55:00,121.82,122.12,121.8,122.01,13793800.0,95.0065,95.2404,94.9909,95.1546,13793800.0
2011-11-02 09:30:00,123.83,124.02,123.82,123.9,4987300.0,96.574,96.7222,96.5662,96.6286,4987300.0
2011-11-02 09:35:00,123.9,123.97,123.59,123.61,4881300.0,96.6286,96.6832,96.3869,96.4025,4881300.0
2011-11-02 09:40:00,123.61,123.79,123.58,123.74,2926100.0,96.4025,96.5428,96.3791,96.5038,2926100.0
2011-11-02 09:45:00,123.75,123.79,123.56,123.65,2187600.0,96.5116,96.5428,96.3635,96.4337,2187600.0
2011-11-02 09:50:00,123.65,123.66,123.42,123.46,3842100.0,96.4337,96.4415,96.2543,96.2855,3842100.0
2011-11-02 09:55:00,123.46,123.54,123.38,123.53,3062900.0,96.2855,96.3479,96.2231,96.3401,3062900.0
2011-11-02 10:00:00,123.53,123.68,123.28,123.36,3316200.0,96.3401,96.4571,96.1451,96.2075,3316200.0
2011-11-02 10:05:00,123.35,123.61,123.28,123.59,3137100.0,96.1997,96.4025,96.1451,96.3869,3137100.0
2011-11-02 10:10:00,123.61,123.73,123.52,123.72,2275100.0,96.4025,96.496,96.3323,96.4883,2275100.0
2011-11-02 10:15:00,123.72,123.73,123.56,123.64,2186100.0,96.4883,96.496,96.3635,96.4259,2186100.0
2011-11-02 10:20:00,123.64,123.69,123.56,123.68,1352100.0,96.4259,96.4649,96.3635,96.4571,1352100.0
2011-11-02 10:25:00,123.69,123.81,123.66,123.77,2093000.0,96.4649,96.5584,96.4415,96.5272,2093000.0
2011-11-02 10:30:00,123.77,123.79,123.47,123.57,5730200.0,96.5272,96.5428,96.2933,96.3713,5730200.0
2011-11-02 10:35:00,123.57,123.79,123.5,123.72,1664700.0,96.3713,96.5428,96.3167,96.4883,1664700.0
2011-11-02 10:40:00,123.73,123.91,123.71,123.89,2427600.0,96.496,96.6364,96.4805,96.6208,2427600.0
2011-11-02 10:45:00,123.89,124.17,123.83,124.15,2693700.0,96.6208,96.8392,96.574,96.8236,2693700.0
2011-11-02 10:50:00,124.15,124.4,124.11,124.3,4326700.0,96.8236,97.0186,96.7924,96.9406,4326700.0
2011-11-02 10:55:00,124.28,124.35,124.18,124.22,2471800.0,96.925,96.9796,96.847,96.8782,2471800.0
2011-11-02 11:00:00,124.22,124.33,124.18,124.21,2791100.0,96.8782,96.964,96.847,96.8704,2791100.0
2011-11-02 11:05:00,124.2,124.39,124.19,124.31,2000500.0,96.8626,97.0108,96.8548,96.9484,2000500.0
2011-11-02 11:10:00,124.31,124.32,124.17,124.17,1647200.0,96.9484,96.9562,96.8392,96.8392,1647200.0
2011-11-02 11:15:00,124.18,124.4,124.14,124.36,1671500.0,96.847,97.0186,96.8158,96.9874,1671500.0
2011-11-02 11:20:00,124.36,124.4,124.26,124.39,1526500.0,96.9874,97.0186,96.9094,97.0108,1526500.0
2011-11-02 11:25:00,124.39,124.4,124.14,124.19,1700100.0,97.0108,97.0186,96.8158,96.8548,1700100.0
2011-11-02 11:30:00,124.18,124.22,124.06,124.16,1743500.0,96.847,96.8782,96.7534,96.8314,1743500.0
2011-11-02 11:35:00,124.16,124.18,124.05,124.11,1752700.0,96.8314,96.847,96.7456,96.7924,1752700.0
2011-11-02 11:40:00,124.11,124.21,124.1,124.12,1135000.0,96.7924,96.8704,96.7846,96.8002,1135000.0
2011-11-02 11:45:00,124.12,124.23,124.05,124.08,1526200.0,96.8002,96.886,96.7456,96.769,1526200.0
2011-11-02 11:50:00,124.08,124.12,124.0,124.06,1360300.0,96.769,96.8002,96.7066,96.7534,1360300.0
2011-11-02 11:55:00,124.07,124.14,124.02,124.07,636100.0,96.7612,96.8158,96.7222,96.7612,636100.0
2011-11-02 12:00:00,124.07,124.08,123.92,124.01,2007400.0,96.7612,96.769,96.6442,96.7144,2007400.0
2011-11-02 12:05:00,124.02,124.05,123.91,123.97,1173900.0,96.7222,96.7456,96.6364,96.6832,1173900.0
2011-11-02 12:10:00,123.97,124.14,123.97,124.05,1120900.0,96.6832,96.8158,96.6832,96.7456,1120900.0
2011-11-02 12:15:00,124.05,124.05,123.77,123.82,2424600.0,96.7456,96.7456,96.5272,96.5662,2424600.0
2011-11-02 12:20:00,123.83,123.91,123.77,123.81,1590100.0,96.574,96.6364,96.5272,96.5584,1590100.0
2011-11-02 12:25:00,123.82,124.0,123.81,124.0,1371600.0,96.5662,96.7066,96.5584,96.7066,1371600.0
2011-11-02 12:30:00,123.99,124.1,123.71,123.74,3752400.0,96.6988,96.7846,96.4805,96.5038,3752400.0
2011-11-02 12:35:00,123.75,124.01,123.61,123.93,3689500.0,96.5116,96.7144,96.4025,96.652,3689500.0
2011-11-02 12:40:00,123.94,124.24,123.79,123.86,3641500.0,96.6598,96.8938,96.5428,96.5974,3641500.0
2011-11-02 12:45:00,123.85,123.86,123.58,123.58,2488700.0,96.5896,96.5974,96.3791,96.3791,2488700.0
2011-11-02 12:50:00,123.59,123.7,123.55,123.64,2250000.0,96.3869,96.4727,96.3557,96.4259,2250000.0
2011-11-02 12:55:00,123.65,123.73,123.4,123.44,2020900.0,96.4337,96.496,96.2387,96.2699,2020900.0
2011-11-02 13:00:00,123.45,123.49,123.0,123.16,7150800.0,96.2777,96.3089,95.9267,96.0515,7150800.0
2011-11-02 13:05:00,123.16,123.31,123.04,123.2,3371000.0,96.0515,96.1685,95.9579,96.0827,3371000.0
2011-11-02 13:10:00,123.21,123.34,123.16,123.28,2286200.0,96.0905,96.1919,96.0515,96.1451,2286200.0
2011-11-02 13:15:00,123.27,123.29,123.07,123.1,1736600.0,96.1373,96.1529,95.9813,96.0047,1736600.0
2011-11-02 13:20:00,123.09,123.1,122.79,122.83,3424700.0,95.9969,96.0047,95.763,95.7941,3424700.0
2011-11-02 13:25:00,122.83,123.13,122.83,123.07,2349600.0,95.7941,96.0281,95.7941,95.9813,2349600.0
2011-11-02 13:30:00,123.07,123.24,123.02,123.2,2052700.0,95.9813,96.1139,95.9423,96.0827,2052700.0
2011-11-02 13:35:00,123.19,123.24,123.12,123.16,806400.0,96.0749,96.1139,96.0203,96.0515,806400.0
2011-11-02 13:40:00,123.16,123.35,123.1,123.32,1883200.0,96.0515,96.1997,96.0047,96.1763,1883200.0
2011-11-02 13:45:00,123.32,123.47,123.3,123.4,1957400.0,96.1763,96.2933,96.1607,96.2387,1957400.0
2011-11-02 13:50:00,123.4,123.41,123.11,123.11,1429200.0,96.2387,96.2465,96.0125,96.0125,1429200.0
2011-11-02 13:55:00,123.11,123.18,123.02,123.07,1567400.0,96.0125,96.0671,95.9423,95.9813,1567400.0
2011-11-02 14:00:00,123.07,123.15,122.8,123.13,3407500.0,95.9813,96.0437,95.7708,96.0281,3407500.0
2011-11-02 14:05:00,123.13,123.34,123.05,123.15,3921500.0,96.0281,96.1919,95.9657,96.0437,3921500.0
2011-11-02 14:10:00,123.16,123.17,122.91,123.02,2561300.0,96.0515,96.0593,95.8565,95.9423,2561300.0
2011-11-02 14:15:00,123.02,123.29,122.99,123.14,1850800.0,95.9423,96.1529,95.9189,96.0359,1850800.0
2011-11-02 14:20:00,123.13,123.36,123.03,123.04,3105700.0,96.0281,96.2075,95.9501,95.9579,3105700.0
2011-11-02 14:25:00,123.04,123.21,123.03,123.13,1693500.0,95.9579,96.0905,95.9501,96.0281,1693500.0
2011-11-02 14:30:00,123.13,123.45,123.03,123.44,2608500.0,96.0281,96.2777,95.9501,96.2699,2608500.0
2011-11-02 14:35:00,123.45,123.6,123.41,123.44,2549200.0,96.2777,96.3947,96.2465,96.2699,2549200.0
2011-11-02 14:40:00,123.44,123.46,123.29,123.34,2004300.0,96.2699,96.2855,96.1529,96.1919,2004300.0
2011-11-02 14:45:00,123.34,123.62,123.32,123.51,1306800.0,96.1919,96.4103,96.1763,96.3245,1306800.0
2011-11-02 14:50:00,123.51,123.73,123.51,123.57,2096600.0,96.3245,96.496,96.3245,96.3713,2096600.0
2011-11-02 14:55:00,123.57,123.84,123.57,123.7,2029600.0,96.3713,96.5818,96.3713,96.4727,2029600.0
2011-11-02 15:00:00,123.7,123.75,123.44,123.54,2402200.0,96.4727,96.5116,96.2699,96.3479,2402200.0
2011-11-02 15:05:00,123.54,124.0,123.52,123.83,3608500.0,96.3479,96.7066,96.3323,96.574,3608500.0
2011-11-02 15:10:00,123.83,123.95,123.74,123.85,3607400.0,96.574,96.6676,96.5038,96.5896,3607400.0
2011-11-02 15:15:00,123.84,124.0,123.73,123.99,1813300.0,96.5818,96.7066,96.496,96.6988,1813300.0
2011-11-02 15:20:00,123.99,124.22,123.98,124.16,3032300.0,96.6988,96.8782,96.691,96.8314,3032300.0
2011-11-02 15:25:00,124.16,124.19,123.89,123.96,2422800.0,96.8314,96.8548,96.6208,96.6754,2422800.0
2011-11-02 15:30:00,123.96,124.12,123.57,123.68,4218300.0,96.6754,96.8002,96.3713,96.4571,4218300.0
2011-11-02 15:35:00,123.68,123.87,123.67,123.86,2782300.0,96.4571,96.6052,96.4493,96.5974,2782300.0
2011-11-02 15:40:00,123.86,124.04,123.57,123.7,4292100.0,96.5974,96.7378,96.3713,96.4727,4292100.0
2011-11-02 15:45:00,123.7,123.81,123.52,123.66,4635400.0,96.4727,96.5584,96.3323,96.4415,4635400.0
2011-11-02 15:50:00,123.66,123.87,123.6,123.85,3889000.0,96.4415,96.6052,96.3947,96.5896,3889000.0
2011-11-02 15:55:00,123.85,124.08,123.82,123.98,10269900.0,96.5896,96.769,96.5662,96.691,10269900.0
2011-11-03 09:30:00,125.26,125.42,125.17,125.19,5192700.0,97.6893,97.8141,97.6191,97.6347,5192700.0
2011-11-03 09:35:00,125.19,125.2,124.98,125.17,5295300.0,97.6347,97.6425,97.4709,97.6191,5295300.0
2011-11-03 09:40:00,125.17,125.25,124.88,124.9,3745800.0,97.6191,97.6815,97.3929,97.4085,3745800.0
2011-11-03 09:45:00,124.9,125.0,124.75,124.79,3741400.0,97.4085,97.4865,97.2915,97.3227,3741400.0
2011-11-03 09:50:00,124.79,124.8,124.3,124.36,6277300.0,97.3227,97.3305,96.9406,96.9874,6277300.0
2011-11-03 09:55:00,124.35,124.47,124.16,124.38,4596000.0,96.9796,97.0732,96.8314,97.003,4596000.0
2011-11-03 10:00:00,124.38,124.45,123.59,123.75,10182800.0,97.003,97.0576,96.3869,96.5116,10182800.0
2011-11-03 10:05:00,123.76,124.04,123.62,124.02,6645000.0,96.5194,96.7378,96.4103,96.7222,6645000.0
2011-11-03 10:10:00,124.02,124.19,123.82,124.19,5818300.0,96.7222,96.8548,96.5662,96.8548,5818300.0
2011-11-03 10:15:00,124.17,124.46,124.1,124.38,4682200.0,96.8392,97.0654,96.7846,97.003,4682200.0
2011-11-03 10:20:00,124.38,124.48,124.17,124.24,3380800.0,97.003,97.081,96.8392,96.8938,3380800.0
2011-11-03 10:25:00,124.24,124.57,124.19,124.38,3358200.0,96.8938,97.1512,96.8548,97.003,3358200.0
2011-11-03 10:30:00,124.38,124.58,124.36,124.52,2955400.0,97.003,97.159,96.9874,97.1122,2955400.0
2011-11-03 10:35:00,124.51,124.56,124.3,124.36,2727800.0,97.1044,97.1434,96.9406,96.9874,2727800.0
2011-11-03 10:40:00,124.35,124.97,124.35,124.88,8033000.0,96.9796,97.4631,96.9796,97.3929,8033000.0
2011-11-03 10:45:00,124.88,125.14,124.88,124.92,4936500.0,97.3929,97.5957,97.3929,97.4241,4936500.0
2011-11-03 10:50:00,124.91,124.99,124.73,124.88,3179100.0,97.4163,97.4787,97.2759,97.3929,3179100.0
2011-11-03 10:55:00,124.87,125.03,124.67,124.68,3587000.0,97.3851,97.5099,97.2291,97.2369,3587000.0
2011-11-03 11:00:00,124.68,124.89,124.52,124.58,2792900.0,97.2369,97.4007,97.1122,97.159,2792900.0
2011-11-03 11:05:00,124.6,124.8,124.53,124.6,1851300.0,97.1746,97.3305,97.12,97.1746,1851300.0
2011-11-03 11:10:00,124.6,124.93,124.59,124.86,2097800.0,97.1746,97.4319,97.1668,97.3773,2097800.0
2011-11-03 11:15:00,124.86,125.13,124.85,125.1,2340600.0,97.3773,97.5879,97.3695,97.5645,2340600.0
2011-11-03 11:20:00,125.1,125.28,125.05,125.21,2749700.0,97.5645,97.7049,97.5255,97.6503,2749700.0
2011-11-03 11:25:00,125.21,125.28,125.11,125.19,1999300.0,97.6503,97.7049,97.5723,97.6347,1999300.0
2011-11-03 11:30:00,125.19,125.3,125.08,125.28,1595800.0,97.6347,97.7205,97.5489,97.7049,1595800.0
2011-11-03 11:35:00,125.28,125.33,125.07,125.08,1906400.0,97.7049,97.7439,97.5411,97.5489,1906400.0
2011-11-03 11:40:00,125.08,125.15,124.98,125.08,2137700.0,97.5489,97.6035,97.4709,97.5489,2137700.0
2011-11-03 11:45:00,125.07,125.17,124.95,125.13,1639000.0,97.5411,97.6191,97.4475,97.5879,1639000.0
2011-11-03 11:50:00,125.12,125.28,125.06,125.23,1931500.0,97.5801,97.7049,97.5333,97.6659,1931500.0
2011-11-03 11:55:00,125.22,125.24,124.87,124.91,1499600.0,97.6581,97.6737,97.3851,97.4163,1499600.0
2011-11-03 12:00:00,124.91,125.0,124.87,124.99,1676500.0,97.4163,97.4865,97.3851,97.4787,1676500.0
2011-11-03 12:05:00,124.99,125.14,124.83,125.12,1914100.0,97.4787,97.5957,97.3539,97.5801,1914100.0
2011-11-03 12:10:00,125.12,125.21,124.97,125.03,1301100.0,97.5801,97.6503,97.4631,97.5099,1301100.0
2011-11-03 12:15:00,125.03,125.07,124.87,124.95,1455700.0,97.5099,97.5411,97.3851,97.4475,1455700.0
2011-11-03 12:20:00,124.95,125.17,124.9,125.13,1763400.0,97.4475,97.6191,97.4085,97.5879,1763400.0
2011-11-03 12:25:00,125.12,125.31,125.05,125.25,2070200.0,97.5801,97.7283,97.5255,97.6815,2070200.0
2011-11-03 12:30:00,125.25,125.32,125.11,125.17,1378200.0,97.6815,97.7361,97.5723,97.6191,1378200.0
2011-11-03 12:35:00,125.16,125.18,124.9,124.94,2030000.0,97.6113,97.6269,97.4085,97.4397,2030000.0
2011-11-03 12:40:00,124.93,125.08,124.89,125.06,1280700.0,97.4319,97.5489,97.4007,97.5333,1280700.0
2011-11-03 12:45:00,125.06,125.5,125.02,125.48,3320000.0,97.5333,97.8765,97.5021,97.8609,3320000.0
2011-11-03 12:50:00,125.48,125.54,125.39,125.47,2179600.0,97.8609,97.9077,97.7907,97.8531,2179600.0
2011-11-03 12:55:00,125.46,125.59,125.46,125.51,1768200.0,97.8453,97.9466,97.8453,97.8843,1768200.0
2011-11-03 13:00:00,125.51,125.55,125.37,125.37,1349100.0,97.8843,97.9155,97.7751,97.7751,1349100.0
2011-11-03 13:05:00,125.37,125.64,125.37,125.63,1688600.0,97.7751,97.9856,97.7751,97.9778,1688600.0
2011-11-03 13:10:00,125.62,125.8,125.6,125.67,2665700.0,97.97,98.1104,97.9544,98.009,2665700.0
2011-11-03 13:15:00,125.68,125.83,125.67,125.76,1234100.0,98.0168,98.1338,98.009,98.0792,1234100.0
2011-11-03 13:20:00,125.76,125.79,125.56,125.65,1447600.0,98.0792,98.1026,97.9233,97.9934,1447600.0
2011-11-03 13:25:00,125.65,125.72,125.55,125.58,1145000.0,97.9934,98.048,97.9155,97.9389,1145000.0
2011-11-03 13:30:00,125.58,125.66,125.5,125.62,1129400.0,97.9389,98.0012,97.8765,97.97,1129400.0
2011-11-03 13:35:00,125.61,125.78,125.52,125.77,1904600.0,97.9622,98.0948,97.8921,98.087,1904600.0
2011-11-03 13:40:00,125.77,125.9,125.74,125.83,1475400.0,98.087,98.1884,98.0636,98.1338,1475400.0
2011-11-03 13:45:00,125.83,126.14,125.82,126.12,3123200.0,98.1338,98.3756,98.126,98.36,3123200.0
2011-11-03 13:50:00,126.11,126.21,125.98,126.03,3144800.0,98.3522,98.4302,98.2508,98.2898,3144800.0
2011-11-03 13:55:00,126.03,126.1,125.76,125.85,3444500.0,98.2898,98.3444,98.0792,98.1494,3444500.0
2011-11-03 14:00:00,125.86,125.96,125.77,125.94,4425600.0,98.1572,98.2352,98.087,98.2196,4425600.0
2011-11-03 14:05:00,125.95,126.16,125.87,126.1,3102400.0,98.2274,98.3912,98.165,98.3444,3102400.0
2011-11-03 14:10:00,126.11,126.16,125.85,126.04,3056500.0,98.3522,98.3912,98.1494,98.2976,3056500.0
2011-11-03 14:15:00,126.03,126.14,125.9,125.9,2873600.0,98.2898,98.3756,98.1884,98.1884,2873600.0
2011-11-03 14:20:00,125.91,125.94,125.74,125.81,2031400.0,98.1962,98.2196,98.0636,98.1182,2031400.0
2011-11-03 14:25:00,125.84,125.87,125.73,125.78,1633500.0,98.1416,98.165,98.0558,98.0948,1633500.0
2011-11-03 14:30:00,125.79,125.95,125.78,125.83,1208100.0,98.1026,98.2274,98.0948,98.1338,1208100.0
2011-11-03 14:35:00,125.84,125.98,125.78,125.96,2178900.0,98.1416,98.2508,98.0948,98.2352,2178900.0
2011-11-03 14:40:00,125.96,125.98,125.75,125.75,1269300.0,98.2352,98.2508,98.0714,98.0714,1269300.0
2011-11-03 14:45:00,125.75,125.8,125.63,125.66,1490700.0,98.0714,98.1104,97.9778,98.0012,1490700.0
2011-11-03 14:50:00,125.66,125.76,125.63,125.73,1200400.0,98.0012,98.0792,97.9778,98.0558,1200400.0
2011-11-03 14:55:00,125.73,125.88,125.73,125.82,1429600.0,98.0558,98.1728,98.0558,98.126,1429600.0
2011-11-03 15:00:00,125.83,126.05,125.8,126.04,2019300.0,98.1338,98.3054,98.1104,98.2976,2019300.0
2011-11-03 15:05:00,126.04,126.08,125.94,126.05,1543400.0,98.2976,98.3288,98.2196,98.3054,1543400.0
2011-11-03 15:10:00,126.05,126.17,125.87,125.98,3459500.0,98.3054,98.399,98.165,98.2508,3459500.0
2011-11-03 15:15:00,125.98,126.18,125.94,126.01,2341000.0,98.2508,98.4068,98.2196,98.2742,2341000.0
2011-11-03 15:20:00,126.01,126.17,125.93,126.17,2069700.0,98.2742,98.399,98.2118,98.399,2069700.0
2011-11-03 15:25:00,126.17,126.26,126.08,126.22,2705500.0,98.399,98.4692,98.3288,98.438,2705500.0
2011-11-03 15:30:00,126.22,126.45,126.21,126.35,5261300.0,98.438,98.6174,98.4302,98.5394,5261300.0
2011-11-03 15:35:00,126.35,126.4,126.07,126.14,3481000.0,98.5394,98.5784,98.321,98.3756,3481000.0
2011-11-03 15:40:00,126.15,126.38,126.03,126.31,3208700.0,98.3834,98.5628,98.2898,98.5082,3208700.0
2011-11-03 15:45:00,126.29,126.33,126.06,126.3,3836200.0,98.4926,98.5238,98.3132,98.5004,3836200.0
2011-11-03 15:50:00,126.29,126.5,126.26,126.35,6410100.0,98.4926,98.6564,98.4692,98.5394,6410100.0
2011-11-03 15:55:00,126.35,126.49,126.2,126.26,9137600.0,98.5394,98.6486,98.4224,98.4692,9137600.0
2011-11-04 09:30:00,125.24,125.46,125.07,125.2,3669200.0,97.6737,97.8453,97.5411,97.6425,3669200.0
2011-11-04 09:35:00,125.21,125.52,125.15,125.36,4421900.0,97.6503,97.8921,97.6035,97.7673,4421900.0
2011-11-04 09:40:00,125.36,125.43,125.12,125.36,4064000.0,97.7673,97.8219,97.5801,97.7673,4064000.0
2011-11-04 09:45:00,125.37,125.5,125.29,125.43,2262300.0,97.7751,97.8765,97.7127,97.8219,2262300.0
2011-11-04 09:50:00,125.44,125.52,125.12,125.2,2934000.0,97.8297,97.8921,97.5801,97.6425,2934000.0
2011-11-04 09:55:00,125.19,125.3,124.8,124.9,3949400.0,97.6347,97.7205,97.3305,97.4085,3949400.0
2011-11-04 10:00:00,124.9,125.0,124.72,124.89,3585400.0,97.4085,97.4865,97.2681,97.4007,3585400.0
2011-11-04 10:05:00,124.89,124.98,124.76,124.85,2465200.0,97.4007,97.4709,97.2993,97.3695,2465200.0
2011-11-04 10:10:00,124.86,125.03,124.8,124.87,2704500.0,97.3773,97.5099,97.3305,97.3851,2704500.0
2011-11-04 10:15:00,124.87,124.95,124.62,124.68,3109200.0,97.3851,97.4475,97.1902,97.2369,3109200.0
2011-11-04 10:20:00,124.68,124.7,124.34,124.5,4159200.0,97.2369,97.2525,96.9718,97.0966,4159200.0
2011-11-04 10:25:00,124.5,124.62,124.4,124.48,2449000.0,97.0966,97.1902,97.0186,97.081,2449000.0
2011-11-04 10:30:00,124.44,124.44,124.2,124.27,2648300.0,97.0498,97.0498,96.8626,96.9172,2648300.0
2011-11-04 10:35:00,124.27,124.31,124.01,124.12,4008100.0,96.9172,96.9484,96.7144,96.8002,4008100.0
2011-11-04 10:40:00,124.13,124.37,124.07,124.36,3090200.0,96.808,96.9952,96.7612,96.9874,3090200.0
2011-11-04 10:45:00,124.36,124.48,124.3,124.46,2089200.0,96.9874,97.081,96.9406,97.0654,2089200.0
2011-11-04 10:50:00,124.45,124.48,124.26,124.38,2098300.0,97.0576,97.081,96.9094,97.003,2098300.0
2011-11-04 10:55:00,124.37,124.51,124.32,124.46,2558900.0,96.9952,97.1044,96.9562,97.0654,2558900.0
2011-11-04 11:00:00,124.46,124.65,124.43,124.55,3478100.0,97.0654,97.2136,97.042,97.1356,3478100.0
2011-11-04 11:05:00,124.55,124.64,124.42,124.49,1645100.0,97.1356,97.2058,97.0342,97.0888,1645100.0
2011-11-04 11:10:00,124.48,124.66,124.47,124.5,2023000.0,97.081,97.2213,97.0732,97.0966,2023000.0
2011-11-04 11:15:00,124.51,124.54,124.25,124.26,2239700.0,97.1044,97.1278,96.9016,96.9094,2239700.0
2011-11-04 11:20:00,124.26,124.45,124.12,124.27,6690300.0,96.9094,97.0576,96.8002,96.9172,6690300.0
2011-11-04 11:25:00,124.26,124.51,124.17,124.46,2953400.0,96.9094,97.1044,96.8392,97.0654,2953400.0
2011-11-04 11:30:00,124.46,124.59,124.42,124.56,1457500.0,97.0654,97.1668,97.0342,97.1434,1457500.0
2011-11-04 11:35:00,124.56,124.63,124.29,124.63,3034100.0,97.1434,97.198,96.9328,97.198,3034100.0
2011-11-04 11:40:00,124.62,124.66,124.45,124.58,1243500.0,97.1902,97.2213,97.0576,97.159,1243500.0
2011-11-04 11:45:00,124.59,124.72,124.5,124.55,3390700.0,97.1668,97.2681,97.0966,97.1356,3390700.0
2011-11-04 11:50:00,124.55,124.61,124.46,124.58,3062100.0,97.1356,97.1824,97.0654,97.159,3062100.0
2011-11-04 11:55:00,124.57,124.71,124.53,124.68,2142100.0,97.1512,97.2603,97.12,97.2369,2142100.0
2011-11-04 12:00:00,124.69,124.84,124.67,124.71,3718700.0,97.2447,97.3617,97.2291,97.2603,3718700.0
2011-11-04 12:05:00,124.72,124.81,124.61,124.65,2173100.0,97.2681,97.3383,97.1824,97.2136,2173100.0
2011-11-04 12:10:00,124.65,124.85,124.64,124.83,1323300.0,97.2136,97.3695,97.2058,97.3539,1323300.0
2011-11-04 12:15:00,124.83,124.86,124.74,124.82,1323400.0,97.3539,97.3773,97.2837,97.3461,1323400.0
2011-11-04 12:20:00,124.83,124.88,124.69,124.73,1174200.0,97.3539,97.3929,97.2447,97.2759,1174200.0
2011-11-04 12:25:00,124.74,124.9,124.73,124.84,1401100.0,97.2837,97.4085,97.2759,97.3617,1401100.0
2011-11-04 12:30:00,124.85,124.87,124.73,124.74,1222700.0,97.3695,97.3851,97.2759,97.2837,1222700.0
2011-11-04 12:35:00,124.75,124.76,124.62,124.66,1735900.0,97.2915,97.2993,97.1902,97.2213,1735900.0
2011-11-04 12:40:00,124.66,124.75,124.47,124.47,2274700.0,97.2213,97.2915,97.0732,97.0732,2274700.0
2011-11-04 12:45:00,124.47,124.61,124.44,124.58,953900.0,97.0732,97.1824,97.0498,97.159,953900.0
2011-11-04 12:50:00,124.58,124.72,124.52,124.65,1204700.0,97.159,97.2681,97.1122,97.2136,1204700.0
2011-11-04 12:55:00,124.65,124.77,124.61,124.73,1079100.0,97.2136,97.3071,97.1824,97.2759,1079100.0
2011-11-04 13:00:00,124.73,124.75,124.67,124.71,894500.0,97.2759,97.2915,97.2291,97.2603,894500.0
2011-11-04 13:05:00,124.7,124.86,124.66,124.81,1005400.0,97.2525,97.3773,97.2213,97.3383,1005400.0
2011-11-04 13:10:00,124.81,125.1,124.8,125.08,2899500.0,97.3383,97.5645,97.3305,97.5489,2899500.0
2011-11-04 13:15:00,125.09,125.24,125.05,125.15,2734300.0,97.5567,97.6737,97.5255,97.6035,2734300.0
2011-11-04 13:20:00,125.15,125.27,125.12,125.22,1571900.0,97.6035,97.6971,97.5801,97.6581,1571900.0
2011-11-04 13:25:00,125.23,125.26,125.12,125.21,1167200.0,97.6659,97.6893,97.5801,97.6503,1167200.0
2011-11-04 13:30:00,125.21,125.25,125.13,125.17,779000.0,97.6503,97.6815,97.5879,97.6191,779000.0
2011-11-04 13:35:00,125.16,125.25,125.11,125.14,984000.0,97.6113,97.6815,97.5723,97.5957,984000.0
2011-11-04 13:40:00,125.15,125.45,125.13,125.44,2298000.0,97.6035,97.8375,97.5879,97.8297,2298000.0
2011-11-04 13:45:00,125.44,125.7,125.36,125.55,3958000.0,97.8297,98.0324,97.7673,97.9155,3958000.0
2011-11-04 13:50:00,125.54,125.69,125.49,125.55,2206900.0,97.9077,98.0246,97.8687,97.9155,2206900.0
2011-11-04 13:55:00,125.55,125.56,125.38,125.46,1800200.0,97.9155,97.9233,97.7829,97.8453,1800200.0
2011-11-04 14:00:00,125.45,125.49,125.34,125.4,1144200.0,97.8375,97.8687,97.7517,97.7985,1144200.0
2011-11-04 14:05:00,125.4,125.5,125.32,125.44,1506200.0,97.7985,97.8765,97.7361,97.8297,1506200.0
2011-11-04 14:10:00,125.44,125.45,125.35,125.42,1176400.0,97.8297,97.8375,97.7595,97.8141,1176400.0
2011-11-04 14:15:00,125.42,125.55,125.36,125.52,1228000.0,97.8141,97.9155,97.7673,97.8921,1228000.0
2011-11-04 14:20:00,125.53,125.65,125.45,125.53,1996400.0,97.8999,97.9934,97.8375,97.8999,1996400.0
2011-11-04 14:25:00,125.54,125.65,125.51,125.57,1040600.0,97.9077,97.9934,97.8843,97.9311,1040600.0
2011-11-04 14:30:00,125.57,125.66,125.45,125.45,1088600.0,97.9311,98.0012,97.8375,97.8375,1088600.0
2011-11-04 14:35:00,125.46,125.46,125.22,125.23,1999000.0,97.8453,97.8453,97.6581,97.6659,1999000.0
2011-11-04 14:40:00,125.23,125.36,125.22,125.3,1085000.0,97.6659,97.7673,97.6581,97.7205,1085000.0
2011-11-04 14:45:00,125.3,125.59,125.29,125.51,1654100.0,97.7205,97.9466,97.7127,97.8843,1654100.0
2011-11-04 14:50:00,125.52,125.52,125.37,125.4,1013100.0,97.8921,97.8921,97.7751,97.7985,1013100.0
2011-11-04 14:55:00,125.4,125.45,125.29,125.4,847000.0,97.7985,97.8375,97.7127,97.7985,847000.0
2011-11-04 15:00:00,125.41,125.41,125.25,125.25,1215400.0,97.8063,97.8063,97.6815,97.6815,1215400.0
2011-11-04 15:05:00,125.26,125.26,124.97,125.0,2700400.0,97.6893,97.6893,97.4631,97.4865,2700400.0
2011-11-04 15:10:00,125.0,125.09,124.91,125.06,2048900.0,97.4865,97.5567,97.4163,97.5333,2048900.0
2011-11-04 15:15:00,125.05,125.17,125.05,125.16,1225600.0,97.5255,97.6191,97.5255,97.6113,1225600.0
2011-11-04 15:20:00,125.15,125.16,124.95,125.09,1455900.0,97.6035,97.6113,97.4475,97.5567,1455900.0
2011-11-04 15:25:00,125.09,125.23,125.09,125.15,1539600.0,97.5567,97.6659,97.5567,97.6035,1539600.0
2011-11-04 15:30:00,125.15,125.33,125.1,125.28,2707500.0,97.6035,97.7439,97.5645,97.7049,2707500.0
2011-11-04 15:35:00,125.28,125.31,125.1,125.17,1931600.0,97.7049,97.7283,97.5645,97.6191,1931600.0
2011-11-04 15:40:00,125.18,125.48,125.18,125.46,2464900.0,97.6269,97.8609,97.6269,97.8453,2464900.0
2011-11-04 15:45:00,125.46,125.63,125.44,125.45,3959000.0,97.8453,97.9778,97.8297,97.8375,3959000.0
2011-11-04 15:50:00,125.45,125.45,125.11,125.23,4538400.0,97.8375,97.8375,97.5723,97.6659,4538400.0
2011-11-04 15:55:00,125.22,125.56,125.1,125.47,9139500.0,97.6581,97.9233,97.5645,97.8531,9139500.0
2011-11-07 09:30:00,125.38,125.62,125.29,125.56,3555300.0,97.7829,97.97,97.7127,97.9233,3555300.0
2011-11-07 09:35:00,125.56,125.85,125.52,125.85,3892300.0,97.9233,98.1494,97.8921,98.1494,3892300.0
2011-11-07 09:40:00,125.85,125.93,125.64,125.83,3597200.0,98.1494,98.2118,97.9856,98.1338,3597200.0
2011-11-07 09:45:00,125.84,126.09,125.83,125.92,4351200.0,98.1416,98.3366,98.1338,98.204,4351200.0
2011-11-07 09:50:00,125.92,126.15,125.82,126.14,4438700.0,98.204,98.3834,98.126,98.3756,4438700.0
2011-11-07 09:55:00,126.14,126.16,125.8,125.9,2543200.0,98.3756,98.3912,98.1104,98.1884,2543200.0
2011-11-07 10:00:00,125.9,125.98,125.6,125.68,3156700.0,98.1884,98.2508,97.9544,98.0168,3156700.0
2011-11-07 10:05:00,125.67,125.77,125.52,125.75,2860000.0,98.009,98.087,97.8921,98.0714,2860000.0
2011-11-07 10:10:00,125.75,125.91,125.58,125.65,2239500.0,98.0714,98.1962,97.9389,97.9934,2239500.0
2011-11-07 10:15:00,125.65,125.69,125.38,125.44,2399300.0,97.9934,98.0246,97.7829,97.8297,2399300.0
2011-11-07 10:20:00,125.45,125.54,125.31,125.41,2685700.0,97.8375,97.9077,97.7283,97.8063,2685700.0
2011-11-07 10:25:00,125.41,125.43,125.27,125.3,2214200.0,97.8063,97.8219,97.6971,97.7205,2214200.0
2011-11-07 10:30:00,125.29,125.34,125.07,125.12,3791800.0,97.7127,97.7517,97.5411,97.5801,3791800.0
2011-11-07 10:35:00,125.14,125.17,124.92,125.08,3539600.0,97.5957,97.6191,97.4241,97.5489,3539600.0
2011-11-07 10:40:00,125.08,125.18,124.92,125.15,2193400.0,97.5489,97.6269,97.4241,97.6035,2193400.0
2011-11-07 10:45:00,125.16,125.2,124.88,125.0,2067200.0,97.6113,97.6425,97.3929,97.4865,2067200.0
2011-11-07 10:50:00,125.0,125.11,124.78,124.78,2160300.0,97.4865,97.5723,97.3149,97.3149,2160300.0
2011-11-07 10:55:00,124.79,124.92,124.71,124.82,2914100.0,97.3227,97.4241,97.2603,97.3461,2914100.0
2011-11-07 11:00:00,124.82,125.1,124.72,125.06,2812900.0,97.3461,97.5645,97.2681,97.5333,2812900.0
2011-11-07 11:05:00,125.09,125.19,124.91,124.96,2632000.0,97.5567,97.6347,97.4163,97.4553,2632000.0
2011-11-07 11:10:00,124.95,125.19,124.92,125.08,1636300.0,97.4475,97.6347,97.4241,97.5489,1636300.0
2011-11-07 11:15:00,125.09,125.24,124.98,124.99,1476200.0,97.5567,97.6737,97.4709,97.4787,1476200.0
2011-11-07 11:20:00,124.99,125.02,124.77,124.94,2261500.0,97.4787,97.5021,97.3071,97.4397,2261500.0
2011-11-07 11:25:00,124.93,124.98,124.62,124.77,2372900.0,97.4319,97.4709,97.1902,97.3071,2372900.0
2011-11-07 11:30:00,124.76,124.9,124.67,124.85,1688400.0,97.2993,97.4085,97.2291,97.3695,1688400.0
2011-11-07 11:35:00,124.85,124.91,124.69,124.89,1536100.0,97.3695,97.4163,97.2447,97.4007,1536100.0
2011-11-07 11:40:00,124.89,124.93,124.65,124.85,2122900.0,97.4007,97.4319,97.2136,97.3695,2122900.0
2011-11-07 11:45:00,124.84,124.95,124.78,124.82,1244900.0,97.3617,97.4475,97.3149,97.3461,1244900.0
2011-11-07 11:50:00,124.83,125.02,124.73,124.8,2279400.0,97.3539,97.5021,97.2759,97.3305,2279400.0
2011-11-07 11:55:00,124.8,124.81,124.66,124.72,2049500.0,97.3305,97.3383,97.2213,97.2681,2049500.0
2011-11-07 12:00:00,124.72,124.91,124.68,124.87,1521000.0,97.2681,97.4163,97.2369,97.3851,1521000.0
2011-11-07 12:05:00,124.88,125.05,124.82,124.92,3691200.0,97.3929,97.5255,97.3461,97.4241,3691200.0
2011-11-07 12:10:00,124.92,124.96,124.72,124.74,2485500.0,97.4241,97.4553,97.2681,97.2837,2485500.0
2011-11-07 12:15:00,124.75,124.76,124.35,124.37,4085200.0,97.2915,97.2993,96.9796,96.9952,4085200.0
2011-11-07 12:20:00,124.37,124.43,124.3,124.41,2177400.0,96.9952,97.042,96.9406,97.0264,2177400.0
2011-11-07 12:25:00,124.4,124.43,124.31,124.38,1094600.0,97.0186,97.042,96.9484,97.003,1094600.0
2011-11-07 12:30:00,124.37,124.37,124.2,124.26,2334600.0,96.9952,96.9952,96.8626,96.9094,2334600.0
2011-11-07 12:35:00,124.27,124.36,124.26,124.35,978800.0,96.9172,96.9874,96.9094,96.9796,978800.0
2011-11-07 12:40:00,124.35,124.5,124.32,124.5,1033400.0,96.9796,97.0966,96.9562,97.0966,1033400.0
2011-11-07 12:45:00,124.49,124.51,124.41,124.45,511200.0,97.0888,97.1044,97.0264,97.0576,511200.0
2011-11-07 12:50:00,124.44,124.6,124.42,124.56,1080900.0,97.0498,97.1746,97.0342,97.1434,1080900.0
2011-11-07 12:55:00,124.56,124.6,124.53,124.56,656500.0,97.1434,97.1746,97.12,97.1434,656500.0
2011-11-07 13:00:00,124.56,124.6,124.46,124.5,767000.0,97.1434,97.1746,97.0654,97.0966,767000.0
2011-11-07 13:05:00,124.5,124.6,124.49,124.56,577700.0,97.0966,97.1746,97.0888,97.1434,577700.0
2011-11-07 13:10:00,124.56,124.78,124.54,124.75,1621900.0,97.1434,97.3149,97.1278,97.2915,1621900.0
2011-11-07 13:15:00,124.76,124.84,124.7,124.82,1277400.0,97.2993,97.3617,97.2525,97.3461,1277400.0
2011-11-07 13:20:00,124.82,124.86,124.76,124.78,1449700.0,97.3461,97.3773,97.2993,97.3149,1449700.0
2011-11-07 13:25:00,124.79,124.88,124.73,124.85,871700.0,97.3227,97.3929,97.2759,97.3695,871700.0
2011-11-07 13:30:00,124.86,124.88,124.78,124.82,672000.0,97.3773,97.3929,97.3149,97.3461,672000.0
2011-11-07 13:35:00,124.82,124.84,124.73,124.75,632600.0,97.3461,97.3617,97.2759,97.2915,632600.0
2011-11-07 13:40:00,124.74,124.81,124.73,124.78,391200.0,97.2837,97.3383,97.2759,97.3149,391200.0
2011-11-07 13:45:00,124.79,124.79,124.7,124.75,519800.0,97.3227,97.3227,97.2525,97.2915,519800.0
2011-11-07 13:50:00,124.74,124.79,124.7,124.79,523600.0,97.2837,97.3227,97.2525,97.3227,523600.0
2011-11-07 13:55:00,124.78,125.37,124.78,125.26,5722700.0,97.3149,97.7751,97.3149,97.6893,5722700.0
2011-11-07 14:00:00,125.27,125.53,125.15,125.49,3643600.0,97.6971,97.8999,97.6035,97.8687,3643600.0
2011-11-07 14:05:00,125.48,125.52,125.28,125.37,3440100.0,97.8609,97.8921,97.7049,97.7751,3440100.0
2011-11-07 14:10:00,125.37,125.65,125.37,125.39,2716200.0,97.7751,97.9934,97.7751,97.7907,2716200.0
2011-11-07 14:15:00,125.39,125.5,125.32,125.42,2459400.0,97.7907,97.8765,97.7361,97.8141,2459400.0
2011-11-07 14:20:00,125.42,125.7,125.4,125.64,2245800.0,97.8141,98.0324,97.7985,97.9856,2245800.0
2011-11-07 14:25:00,125.64,125.7,125.54,125.58,1621100.0,97.9856,98.0324,97.9077,97.9389,1621100.0
2011-11-07 14:30:00,125.57,125.69,125.46,125.55,2017200.0,97.9311,98.0246,97.8453,97.9155,2017200.0
2011-11-07 14:35:00,125.56,125.7,125.49,125.69,1679700.0,97.9233,98.0324,97.8687,98.0246,1679700.0
2011-11-07 14:40:00,125.69,125.69,125.48,125.59,1334400.0,98.0246,98.0246,97.8609,97.9466,1334400.0
2011-11-07 14:45:00,125.6,125.67,125.54,125.61,917800.0,97.9544,98.009,97.9077,97.9622,917800.0
2011-11-07 14:50:00,125.61,125.89,125.57,125.85,3708900.0,97.9622,98.1806,97.9311,98.1494,3708900.0
2011-11-07 14:55:00,125.84,125.96,125.8,125.94,2283700.0,98.1416,98.2352,98.1104,98.2196,2283700.0
2011-11-07 15:00:00,125.95,125.96,125.82,125.87,1156900.0,98.2274,98.2352,98.126,98.165,1156900.0
2011-11-07 15:05:00,125.87,126.01,125.85,125.99,1698200.0,98.165,98.2742,98.1494,98.2586,1698200.0
2011-11-07 15:10:00,126.0,126.15,125.99,126.09,2498000.0,98.2664,98.3834,98.2586,98.3366,2498000.0
2011-11-07 15:15:00,126.09,126.12,125.86,125.86,1619200.0,98.3366,98.36,98.1572,98.1572,1619200.0
2011-11-07 15:20:00,125.87,125.98,125.85,125.97,1401400.0,98.165,98.2508,98.1494,98.243,1401400.0
2011-11-07 15:25:00,125.97,125.99,125.72,125.73,1379600.0,98.243,98.2586,98.048,98.0558,1379600.0
2011-11-07 15:30:00,125.72,125.9,125.69,125.77,2546000.0,98.048,98.1884,98.0246,98.087,2546000.0
2011-11-07 15:35:00,125.78,126.1,125.77,126.05,2427300.0,98.0948,98.3444,98.087,98.3054,2427300.0
2011-11-07 15:40:00,126.06,126.14,125.9,126.04,2030700.0,98.3132,98.3756,98.1884,98.2976,2030700.0
2011-11-07 15:45:00,126.05,126.12,126.0,126.04,2073800.0,98.3054,98.36,98.2664,98.2976,2073800.0
2011-11-07 15:50:00,126.04,126.39,125.97,126.23,5517300.0,98.2976,98.5706,98.243,98.4458,5517300.0
2011-11-07 15:55:00,126.23,126.29,126.15,126.27,5382900.0,98.4458,98.4926,98.3834,98.477,5382900.0
2011-11-08 09:30:00,126.92,127.02,126.8,126.88,3485900.0,98.9839,99.0619,98.8903,98.9527,3485900.0
2011-11-08 09:35:00,126.87,126.89,126.66,126.8,2850900.0,98.9449,98.9605,98.7811,98.8903,2850900.0
2011-11-08 09:40:00,126.79,127.02,126.75,127.01,2616000.0,98.8825,99.0619,98.8513,99.0541,2616000.0
2011-11-08 09:45:00,127.0,127.1,126.76,126.82,3144200.0,99.0463,99.1243,98.8591,98.9059,3144200.0
2011-11-08 09:50:00,126.82,127.0,126.82,126.9,1561800.0,98.9059,99.0463,98.9059,98.9683,1561800.0
2011-11-08 09:55:00,126.91,127.35,126.9,127.34,3549100.0,98.9761,99.3193,98.9683,99.3115,3549100.0
2011-11-08 10:00:00,127.33,127.39,127.14,127.14,3054500.0,99.3037,99.3505,99.1555,99.1555,3054500.0
2011-11-08 10:05:00,127.15,127.2,126.99,127.03,2425000.0,99.1633,99.2023,99.0385,99.0697,2425000.0
2011-11-08 10:10:00,127.03,127.04,126.58,126.82,5925900.0,99.0697,99.0775,98.7187,98.9059,5925900.0
2011-11-08 10:15:00,126.81,126.99,126.62,126.95,5059400.0,98.8981,99.0385,98.7499,99.0073,5059400.0
2011-11-08 10:20:00,126.96,126.97,126.69,126.77,2878200.0,99.0151,99.0229,98.8045,98.8669,2878200.0
2011-11-08 10:25:00,126.77,126.78,126.17,126.37,5876800.0,98.8669,98.8747,98.399,98.555,5876800.0
2011-11-08 10:30:00,126.38,126.5,126.24,126.3,3430000.0,98.5628,98.6564,98.4536,98.5004,3430000.0
2011-11-08 10:35:00,126.3,126.61,126.27,126.56,3102400.0,98.5004,98.7421,98.477,98.7031,3102400.0
2011-11-08 10:40:00,126.56,126.65,126.46,126.62,1970400.0,98.7031,98.7733,98.6252,98.7499,1970400.0
2011-11-08 10:45:00,126.62,126.75,126.53,126.59,2375500.0,98.7499,98.8513,98.6797,98.7265,2375500.0
2011-11-08 10:50:00,126.59,126.64,126.3,126.53,2973600.0,98.7265,98.7655,98.5004,98.6797,2973600.0
2011-11-08 10:55:00,126.53,126.63,126.41,126.47,2533100.0,98.6797,98.7577,98.5862,98.633,2533100.0
2011-11-08 11:00:00,126.46,126.6,126.33,126.41,1925700.0,98.6252,98.7343,98.5238,98.5862,1925700.0
2011-11-08 11:05:00,126.41,126.48,126.08,126.19,2672100.0,98.5862,98.6408,98.3288,98.4146,2672100.0
2011-11-08 11:10:00,126.18,126.19,126.01,126.05,2037000.0,98.4068,98.4146,98.2742,98.3054,2037000.0
2011-11-08 11:15:00,126.05,126.14,125.84,125.92,2580700.0,98.3054,98.3756,98.1416,98.204,2580700.0
2011-11-08 11:20:00,125.92,125.97,125.73,125.77,2758600.0,98.204,98.243,98.0558,98.087,2758600.0
2011-11-08 11:25:00,125.77,126.01,125.71,125.98,2918600.0,98.087,98.2742,98.0402,98.2508,2918600.0
2011-11-08 11:30:00,125.98,126.05,125.92,125.94,1341500.0,98.2508,98.3054,98.204,98.2196,1341500.0
2011-11-08 11:35:00,125.95,126.0,125.79,125.89,1577000.0,98.2274,98.2664,98.1026,98.1806,1577000.0
2011-11-08 11:40:00,125.89,126.03,125.81,126.01,1916100.0,98.1806,98.2898,98.1182,98.2742,1916100.0
2011-11-08 11:45:00,126.01,126.19,125.91,126.17,2089600.0,98.2742,98.4146,98.1962,98.399,2089600.0
2011-11-08 11:50:00,126.17,126.2,126.1,126.14,1577200.0,98.399,98.4224,98.3444,98.3756,1577200.0
2011-11-08 11:55:00,126.13,126.15,125.95,126.07,1580600.0,98.3678,98.3834,98.2274,98.321,1580600.0
2011-11-08 12:00:00,126.06,126.28,125.86,126.28,2588300.0,98.3132,98.4848,98.1572,98.4848,2588300.0
2011-11-08 12:05:00,126.27,126.35,126.17,126.31,1043000.0,98.477,98.5394,98.399,98.5082,1043000.0
2011-11-08 12:10:00,126.31,126.35,126.23,126.29,1024700.0,98.5082,98.5394,98.4458,98.4926,1024700.0
2011-11-08 12:15:00,126.29,126.36,126.24,126.34,676900.0,98.4926,98.5472,98.4536,98.5316,676900.0
2011-11-08 12:20:00,126.33,126.43,126.24,126.25,1004100.0,98.5238,98.6018,98.4536,98.4614,1004100.0
2011-11-08 12:25:00,126.24,126.34,126.23,126.26,596200.0,98.4536,98.5316,98.4458,98.4692,596200.0
2011-11-08 12:30:00,126.27,126.37,126.26,126.35,670100.0,98.477,98.555,98.4692,98.5394,670100.0
2011-11-08 12:35:00,126.35,126.48,126.32,126.42,2124300.0,98.5394,98.6408,98.516,98.594,2124300.0
2011-11-08 12:40:00,126.41,126.45,126.31,126.34,1067000.0,98.5862,98.6174,98.5082,98.5316,1067000.0
2011-11-08 12:45:00,126.34,126.4,126.14,126.18,1733400.0,98.5316,98.5784,98.3756,98.4068,1733400.0
2011-11-08 12:50:00,126.18,126.21,126.07,126.18,1295800.0,98.4068,98.4302,98.321,98.4068,1295800.0
2011-11-08 12:55:00,126.18,126.28,126.18,126.23,601900.0,98.4068,98.4848,98.4068,98.4458,601900.0
2011-11-08 13:00:00,126.23,126.4,126.19,126.37,1152800.0,98.4458,98.5784,98.4146,98.555,1152800.0
2011-11-08 13:05:00,126.37,126.37,126.2,126.2,645500.0,98.555,98.555,98.4224,98.4224,645500.0
2011-11-08 13:10:00,126.21,126.21,126.06,126.06,1399900.0,98.4302,98.4302,98.3132,98.3132,1399900.0
2011-11-08 13:15:00,126.07,126.17,126.0,126.15,1012400.0,98.321,98.399,98.2664,98.3834,1012400.0
2011-11-08 13:20:00,126.14,126.33,126.07,126.3,1091100.0,98.3756,98.5238,98.321,98.5004,1091100.0
2011-11-08 13:25:00,126.3,126.51,126.3,126.44,1677100.0,98.5004,98.6641,98.5004,98.6096,1677100.0
2011-11-08 13:30:00,126.45,126.49,126.39,126.44,547400.0,98.6174,98.6486,98.5706,98.6096,547400.0
2011-11-08 13:35:00,126.44,126.61,126.38,126.59,1076900.0,98.6096,98.7421,98.5628,98.7265,1076900.0
2011-11-08 13:40:00,126.6,126.72,126.57,126.63,1767800.0,98.7343,98.8279,98.7109,98.7577,1767800.0
2011-11-08 13:45:00,126.63,127.2,126.55,127.04,6800000.0,98.7577,99.2023,98.6953,99.0775,6800000.0
2011-11-08 13:50:00,127.03,127.18,127.01,127.1,5121700.0,99.0697,99.1867,99.0541,99.1243,5121700.0
2011-11-08 13:55:00,127.09,127.31,127.04,127.11,4325900.0,99.1165,99.2881,99.0775,99.1321,4325900.0
2011-11-08 14:00:00,127.11,127.2,127.05,127.15,2127700.0,99.1321,99.2023,99.0853,99.1633,2127700.0
2011-11-08 14:05:00,127.15,127.23,126.86,126.98,3366500.0,99.1633,99.2257,98.9371,99.0307,3366500.0
2011-11-08 14:10:00,126.98,127.13,126.94,127.12,1425100.0,99.0307,99.1477,98.9995,99.1399,1425100.0
2011-11-08 14:15:00,127.13,127.16,126.94,126.95,1259600.0,99.1477,99.1711,98.9995,99.0073,1259600.0
2011-11-08 14:20:00,126.96,127.3,126.89,127.29,2055100.0,99.0151,99.2803,98.9605,99.2725,2055100.0
2011-11-08 14:25:00,127.29,127.49,127.18,127.48,4617700.0,99.2725,99.4284,99.1867,99.4206,4617700.0
2011-11-08 14:30:00,127.48,127.6,127.36,127.36,4648900.0,99.4206,99.5142,99.3271,99.3271,4648900.0
2011-11-08 14:35:00,127.36,127.5,127.36,127.46,1303600.0,99.3271,99.4362,99.3271,99.405,1303600.0
2011-11-08 14:40:00,127.46,127.56,127.35,127.4,2180100.0,99.405,99.483,99.3193,99.3583,2180100.0
2011-11-08 14:45:00,127.4,127.49,127.38,127.38,966300.0,99.3583,99.4284,99.3427,99.3427,966300.0
2011-11-08 14:50:00,127.38,127.54,127.37,127.45,1395600.0,99.3427,99.4674,99.3349,99.3972,1395600.0
2011-11-08 14:55:00,127.45,127.56,127.33,127.49,2334000.0,99.3972,99.483,99.3037,99.4284,2334000.0
2011-11-08 15:00:00,127.49,127.5,127.26,127.26,1863100.0,99.4284,99.4362,99.2491,99.2491,1863100.0
2011-11-08 15:05:00,127.26,127.41,127.2,127.34,3111900.0,99.2491,99.3661,99.2023,99.3115,3111900.0
2011-11-08 15:10:00,127.35,127.57,127.35,127.55,2555700.0,99.3193,99.4908,99.3193,99.4752,2555700.0
2011-11-08 15:15:00,127.55,127.71,127.53,127.61,3926600.0,99.4752,99.6,99.4596,99.522,3926600.0
2011-11-08 15:20:00,127.6,127.66,127.55,127.59,1508900.0,99.5142,99.561,99.4752,99.5064,1508900.0
2011-11-08 15:25:00,127.58,127.69,127.52,127.68,1694500.0,99.4986,99.5844,99.4518,99.5766,1694500.0
2011-11-08 15:30:00,127.69,127.89,127.67,127.89,3920900.0,99.5844,99.7404,99.5688,99.7404,3920900.0
2011-11-08 15:35:00,127.89,127.92,127.76,127.87,2735600.0,99.7404,99.7638,99.639,99.7248,2735600.0
2011-11-08 15:40:00,127.88,127.9,127.64,127.73,2902200.0,99.7326,99.7482,99.5454,99.6156,2902200.0
2011-11-08 15:45:00,127.74,127.9,127.65,127.87,3931300.0,99.6234,99.7482,99.5532,99.7248,3931300.0
2011-11-08 15:50:00,127.87,128.02,127.81,128.0,5356600.0,99.7248,99.8418,99.678,99.8262,5356600.0
2011-11-08 15:55:00,128.0,128.02,127.77,127.87,7512300.0,99.8262,99.8418,99.6468,99.7248,7512300.0
2011-11-09 09:30:00,124.89,125.07,124.71,125.05,7214400.0,97.4007,97.5411,97.2603,97.5255,7214400.0
2011-11-09 09:35:00,125.06,125.18,124.91,124.99,5404100.0,97.5333,97.6269,97.4163,97.4787,5404100.0
2011-11-09 09:40:00,124.99,125.1,124.73,125.03,6134000.0,97.4787,97.5645,97.2759,97.5099,6134000.0
2011-11-09 09:45:00,125.03,125.04,124.65,124.86,4821700.0,97.5099,97.5177,97.2136,97.3773,4821700.0
2011-11-09 09:50:00,124.86,124.86,124.43,124.44,5033700.0,97.3773,97.3773,97.042,97.0498,5033700.0
2011-11-09 09:55:00,124.44,124.56,124.32,124.51,3627400.0,97.0498,97.1434,96.9562,97.1044,3627400.0
2011-11-09 10:00:00,124.52,124.76,124.5,124.73,3559800.0,97.1122,97.2993,97.0966,97.2759,3559800.0
2011-11-09 10:05:00,124.75,124.87,124.57,124.65,3499400.0,97.2915,97.3851,97.1512,97.2136,3499400.0
2011-11-09 10:10:00,124.65,124.92,124.62,124.83,3397200.0,97.2136,97.4241,97.1902,97.3539,3397200.0
2011-11-09 10:15:00,124.83,124.97,124.67,124.75,2481500.0,97.3539,97.4631,97.2291,97.2915,2481500.0
2011-11-09 10:20:00,124.74,124.9,124.63,124.72,2217600.0,97.2837,97.4085,97.198,97.2681,2217600.0
2011-11-09 10:25:00,124.71,124.75,124.35,124.39,3506100.0,97.2603,97.2915,96.9796,97.0108,3506100.0
2011-11-09 10:30:00,124.4,124.7,124.33,124.59,3502000.0,97.0186,97.2525,96.964,97.1668,3502000.0
2011-11-09 10:35:00,124.59,124.6,124.17,124.19,4706400.0,97.1668,97.1746,96.8392,96.8548,4706400.0
2011-11-09 10:40:00,124.2,124.41,124.17,124.41,3351000.0,96.8626,97.0264,96.8392,97.0264,3351000.0
2011-11-09 10:45:00,124.41,125.08,124.4,124.93,6030600.0,97.0264,97.5489,97.0186,97.4319,6030600.0
2011-11-09 10:50:00,124.93,125.14,124.88,124.92,4944600.0,97.4319,97.5957,97.3929,97.4241,4944600.0
2011-11-09 10:55:00,124.92,125.09,124.85,124.91,2174800.0,97.4241,97.5567,97.3695,97.4163,2174800.0
2011-11-09 11:00:00,124.93,125.0,124.77,124.89,2216300.0,97.4319,97.4865,97.3071,97.4007,2216300.0
2011-11-09 11:05:00,124.89,125.13,124.89,125.05,2093900.0,97.4007,97.5879,97.4007,97.5255,2093900.0
2011-11-09 11:10:00,125.04,125.12,124.98,125.02,1961300.0,97.5177,97.5801,97.4709,97.5021,1961300.0
2011-11-09 11:15:00,125.02,125.37,125.02,125.31,2977500.0,97.5021,97.7751,97.5021,97.7283,2977500.0
2011-11-09 11:20:00,125.31,125.39,125.25,125.3,2134800.0,97.7283,97.7907,97.6815,97.7205,2134800.0
2011-11-09 11:25:00,125.29,125.3,125.12,125.19,2107900.0,97.7127,97.7205,97.5801,97.6347,2107900.0
2011-11-09 11:30:00,125.18,125.22,125.02,125.16,2073900.0,97.6269,97.6581,97.5021,97.6113,2073900.0
2011-11-09 11:35:00,125.17,125.35,125.12,125.28,1754300.0,97.6191,97.7595,97.5801,97.7049,1754300.0
2011-11-09 11:40:00,125.28,125.32,125.07,125.14,1244500.0,97.7049,97.7361,97.5411,97.5957,1244500.0
2011-11-09 11:45:00,125.14,125.4,125.06,125.38,1792800.0,97.5957,97.7985,97.5333,97.7829,1792800.0
2011-11-09 11:50:00,125.37,125.46,125.32,125.44,1711200.0,97.7751,97.8453,97.7361,97.8297,1711200.0
2011-11-09 11:55:00,125.44,125.47,125.2,125.22,1670800.0,97.8297,97.8531,97.6425,97.6581,1670800.0
2011-11-09 12:00:00,125.23,125.3,125.01,125.02,2136800.0,97.6659,97.7205,97.4943,97.5021,2136800.0
2011-11-09 12:05:00,125.03,125.09,124.95,125.0,1753300.0,97.5099,97.5567,97.4475,97.4865,1753300.0
2011-11-09 12:10:00,125.0,125.09,124.95,125.05,1039800.0,97.4865,97.5567,97.4475,97.5255,1039800.0
2011-11-09 12:15:00,125.05,125.09,124.93,125.02,1398800.0,97.5255,97.5567,97.4319,97.5021,1398800.0
2011-11-09 12:20:00,125.01,125.1,124.85,124.86,1668600.0,97.4943,97.5645,97.3695,97.3773,1668600.0
2011-11-09 12:25:00,124.87,124.95,124.74,124.82,2794900.0,97.3851,97.4475,97.2837,97.3461,2794900.0
2011-11-09 12:30:00,124.82,124.84,124.76,124.8,1157000.0,97.3461,97.3617,97.2993,97.3305,1157000.0
2011-11-09 12:35:00,124.81,124.95,124.8,124.87,1008700.0,97.3383,97.4475,97.3305,97.3851,1008700.0
2011-11-09 12:40:00,124.86,124.92,124.77,124.85,1006100.0,97.3773,97.4241,97.3071,97.3695,1006100.0
2011-11-09 12:45:00,124.85,124.98,124.79,124.9,1143400.0,97.3695,97.4709,97.3227,97.4085,1143400.0
2011-11-09 12:50:00,124.9,124.99,124.88,124.97,1044800.0,97.4085,97.4787,97.3929,97.4631,1044800.0
2011-11-09 12:55:00,124.98,125.12,124.95,125.08,2500400.0,97.4709,97.5801,97.4475,97.5489,2500400.0
2011-11-09 13:00:00,125.07,125.1,124.93,124.98,1553500.0,97.5411,97.5645,97.4319,97.4709,1553500.0
2011-11-09 13:05:00,124.98,125.21,124.96,125.02,1675600.0,97.4709,97.6503,97.4553,97.5021,1675600.0
2011-11-09 13:10:00,125.02,125.04,124.82,124.83,1870400.0,97.5021,97.5177,97.3461,97.3539,1870400.0
2011-11-09 13:15:00,124.84,124.84,124.53,124.59,2955000.0,97.3617,97.3617,97.12,97.1668,2955000.0
2011-11-09 13:20:00,124.6,124.65,124.47,124.53,1944800.0,97.1746,97.2136,97.0732,97.12,1944800.0
2011-11-09 13:25:00,124.53,124.66,124.53,124.61,2036900.0,97.12,97.2213,97.12,97.1824,2036900.0
2011-11-09 13:30:00,124.61,124.64,124.49,124.54,2248700.0,97.1824,97.2058,97.0888,97.1278,2248700.0
2011-11-09 13:35:00,124.55,124.62,124.47,124.49,1061200.0,97.1356,97.1902,97.0732,97.0888,1061200.0
2011-11-09 13:40:00,124.5,124.53,124.36,124.49,2006700.0,97.0966,97.12,96.9874,97.0888,2006700.0
2011-11-09 13:45:00,124.5,124.5,124.26,124.27,1591300.0,97.0966,97.0966,96.9094,96.9172,1591300.0
2011-11-09 13:50:00,124.27,124.3,123.97,123.97,3857300.0,96.9172,96.9406,96.6832,96.6832,3857300.0
2011-11-09 13:55:00,123.98,123.99,123.7,123.9,6116600.0,96.691,96.6988,96.4727,96.6286,6116600.0
2011-11-09 14:00:00,123.9,123.9,123.55,123.57,4184000.0,96.6286,96.6286,96.3557,96.3713,4184000.0
2011-11-09 14:05:00,123.57,123.63,123.14,123.39,7966200.0,96.3713,96.4181,96.0359,96.2309,7966200.0
2011-11-09 14:10:00,123.39,123.65,123.26,123.6,6039400.0,96.2309,96.4337,96.1295,96.3947,6039400.0
2011-11-09 14:15:00,123.6,123.65,123.39,123.49,3486500.0,96.3947,96.4337,96.2309,96.3089,3486500.0
2011-11-09 14:20:00,123.48,123.65,123.14,123.17,4805600.0,96.3011,96.4337,96.0359,96.0593,4805600.0
2011-11-09 14:25:00,123.18,123.32,122.86,123.26,6248100.0,96.0671,96.1763,95.8175,96.1295,6248100.0
2011-11-09 14:30:00,123.25,123.43,123.04,123.39,3722900.0,96.1217,96.2621,95.9579,96.2309,3722900.0
2011-11-09 14:35:00,123.38,123.45,123.27,123.3,2553000.0,96.2231,96.2777,96.1373,96.1607,2553000.0
2011-11-09 14:40:00,123.31,123.5,123.04,123.49,3362800.0,96.1685,96.3167,95.9579,96.3089,3362800.0
2011-11-09 14:45:00,123.49,123.57,123.37,123.43,2819500.0,96.3089,96.3713,96.2153,96.2621,2819500.0
2011-11-09 14:50:00,123.43,123.6,123.32,123.52,3356500.0,96.2621,96.3947,96.1763,96.3323,3356500.0
2011-11-09 14:55:00,123.52,123.59,123.32,123.32,2307200.0,96.3323,96.3869,96.1763,96.1763,2307200.0
2011-11-09 15:00:00,123.33,123.5,123.26,123.37,2796200.0,96.1841,96.3167,96.1295,96.2153,2796200.0
2011-11-09 15:05:00,123.37,123.72,123.37,123.62,4804000.0,96.2153,96.4883,96.2153,96.4103,4804000.0
2011-11-09 15:10:00,123.62,123.72,123.46,123.51,2647300.0,96.4103,96.4883,96.2855,96.3245,2647300.0
2011-11-09 15:15:00,123.51,123.71,123.38,123.59,2960700.0,96.3245,96.4805,96.2231,96.3869,2960700.0
2011-11-09 15:20:00,123.6,123.91,123.59,123.72,4739900.0,96.3947,96.6364,96.3869,96.4883,4739900.0
2011-11-09 15:25:00,123.72,123.75,123.51,123.61,3093100.0,96.4883,96.5116,96.3245,96.4025,3093100.0
2011-11-09 15:30:00,123.61,123.61,123.29,123.41,4626300.0,96.4025,96.4025,96.1529,96.2465,4626300.0
2011-11-09 15:35:00,123.42,123.47,123.13,123.14,4202200.0,96.2543,96.2933,96.0281,96.0359,4202200.0
2011-11-09 15:40:00,123.14,123.32,122.94,122.97,6070800.0,96.0359,96.1763,95.8799,95.9033,6070800.0
2011-11-09 15:45:00,122.97,123.31,122.94,123.06,7947400.0,95.9033,96.1685,95.8799,95.9735,7947400.0
2011-11-09 15:50:00,123.05,123.32,122.94,123.1,8487900.0,95.9657,96.1763,95.8799,96.0047,8487900.0
2011-11-09 15:55:00,123.11,123.51,122.99,123.17,13801900.0,96.0125,96.3245,95.9189,96.0593,13801900.0
2011-11-10 09:30:00,124.8,124.85,124.55,124.57,5220200.0,97.3305,97.3695,97.1356,97.1512,5220200.0
2011-11-10 09:35:00,124.56,124.62,124.38,124.46,5289300.0,97.1434,97.1902,97.003,97.0654,5289300.0
2011-11-10 09:40:00,124.45,124.62,124.36,124.53,3317200.0,97.0576,97.1902,96.9874,97.12,3317200.0
2011-11-10 09:45:00,124.52,124.67,124.28,124.36,3585900.0,97.1122,97.2291,96.925,96.9874,3585900.0
2011-11-10 09:50:00,124.36,124.37,124.13,124.19,2919300.0,96.9874,96.9952,96.808,96.8548,2919300.0
2011-11-10 09:55:00,124.19,124.24,123.9,123.96,3548200.0,96.8548,96.8938,96.6286,96.6754,3548200.0
2011-11-10 10:00:00,123.96,124.08,123.87,124.06,4634300.0,96.6754,96.769,96.6052,96.7534,4634300.0
2011-11-10 10:05:00,124.06,124.32,124.04,124.1,5397200.0,96.7534,96.9562,96.7378,96.7846,5397200.0
2011-11-10 10:10:00,124.1,124.14,123.89,123.9,2972100.0,96.7846,96.8158,96.6208,96.6286,2972100.0
2011-11-10 10:15:00,123.9,123.93,123.67,123.76,3560700.0,96.6286,96.652,96.4493,96.5194,3560700.0
2011-11-10 10:20:00,123.76,123.85,123.58,123.71,3695600.0,96.5194,96.5896,96.3791,96.4805,3695600.0
2011-11-10 10:25:00,123.71,123.85,123.58,123.58,2801100.0,96.4805,96.5896,96.3791,96.3791,2801100.0
2011-11-10 10:30:00,123.58,123.59,123.14,123.22,4588000.0,96.3791,96.3869,96.0359,96.0983,4588000.0
2011-11-10 10:35:00,123.22,123.55,123.22,123.53,2782800.0,96.0983,96.3557,96.0983,96.3401,2782800.0
2011-11-10 10:40:00,123.54,123.6,123.27,123.29,3194900.0,96.3479,96.3947,96.1373,96.1529,3194900.0
2011-11-10 10:45:00,123.29,123.35,123.02,123.04,3370500.0,96.1529,96.1997,95.9423,95.9579,3370500.0
2011-11-10 10:50:00,123.04,123.41,123.03,123.32,2477400.0,95.9579,96.2465,95.9501,96.1763,2477400.0
2011-11-10 10:55:00,123.32,123.52,123.31,123.42,2587100.0,96.1763,96.3323,96.1685,96.2543,2587100.0
2011-11-10 11:00:00,123.42,123.82,123.34,123.78,3250800.0,96.2543,96.5662,96.1919,96.535,3250800.0
2011-11-10 11:05:00,123.77,123.89,123.72,123.75,3078200.0,96.5272,96.6208,96.4883,96.5116,3078200.0
2011-11-10 11:10:00,123.74,123.88,123.55,123.63,2286800.0,96.5038,96.613,96.3557,96.4181,2286800.0
2011-11-10 11:15:00,123.64,123.87,123.57,123.7,1992900.0,96.4259,96.6052,96.3713,96.4727,1992900.0
2011-11-10 11:20:00,123.72,123.77,123.54,123.71,1428800.0,96.4883,96.5272,96.3479,96.4805,1428800.0
2011-11-10 11:25:00,123.71,123.86,123.68,123.71,1247600.0,96.4805,96.5974,96.4571,96.4805,1247600.0
2011-11-10 11:30:00,123.68,123.92,123.57,123.88,2209400.0,96.4571,96.6442,96.3713,96.613,2209400.0
2011-11-10 11:35:00,123.88,123.97,123.68,123.74,2374200.0,96.613,96.6832,96.4571,96.5038,2374200.0
2011-11-10 11:40:00,123.73,124.26,123.71,124.24,4802900.0,96.496,96.9094,96.4805,96.8938,4802900.0
2011-11-10 11:45:00,124.24,124.47,124.13,124.32,4330200.0,96.8938,97.0732,96.808,96.9562,4330200.0
2011-11-10 11:50:00,124.32,124.39,124.18,124.24,2639700.0,96.9562,97.0108,96.847,96.8938,2639700.0
2011-11-10 11:55:00,124.23,124.26,124.1,124.18,1528700.0,96.886,96.9094,96.7846,96.847,1528700.0
2011-11-10 12:00:00,124.19,124.28,124.04,124.13,1990700.0,96.8548,96.925,96.7378,96.808,1990700.0
2011-11-10 12:05:00,124.13,124.33,124.12,124.28,1434800.0,96.808,96.964,96.8002,96.925,1434800.0
2011-11-10 12:10:00,124.28,124.39,124.01,124.07,2106500.0,96.925,97.0108,96.7144,96.7612,2106500.0
2011-11-10 12:15:00,124.05,124.2,124.05,124.15,1056500.0,96.7456,96.8626,96.7456,96.8236,1056500.0
2011-11-10 12:20:00,124.15,124.2,124.1,124.16,749700.0,96.8236,96.8626,96.7846,96.8314,749700.0
2011-11-10 12:25:00,124.17,124.22,123.96,123.99,1117700.0,96.8392,96.8782,96.6754,96.6988,1117700.0
2011-11-10 12:30:00,123.98,124.02,123.79,123.82,1975200.0,96.691,96.7222,96.5428,96.5662,1975200.0
2011-11-10 12:35:00,123.82,123.83,123.65,123.76,1955400.0,96.5662,96.574,96.4337,96.5194,1955400.0
2011-11-10 12:40:00,123.75,123.9,123.73,123.8,1266400.0,96.5116,96.6286,96.496,96.5506,1266400.0
2011-11-10 12:45:00,123.79,123.96,123.79,123.94,1038400.0,96.5428,96.6754,96.5428,96.6598,1038400.0
2011-11-10 12:50:00,123.94,124.18,123.93,124.17,1451600.0,96.6598,96.847,96.652,96.8392,1451600.0
2011-11-10 12:55:00,124.17,124.32,124.14,124.24,1451600.0,96.8392,96.9562,96.8158,96.8938,1451600.0
2011-11-10 13:00:00,124.25,124.38,124.21,124.34,1871500.0,96.9016,97.003,96.8704,96.9718,1871500.0
2011-11-10 13:05:00,124.34,124.37,124.18,124.27,1440100.0,96.9718,96.9952,96.847,96.9172,1440100.0
2011-11-10 13:10:00,124.27,124.74,124.27,124.72,4416000.0,96.9172,97.2837,96.9172,97.2681,4416000.0
2011-11-10 13:15:00,124.72,124.94,124.72,124.86,5059500.0,97.2681,97.4397,97.2681,97.3773,5059500.0
2011-11-10 13:20:00,124.86,124.92,124.75,124.78,1599700.0,97.3773,97.4241,97.2915,97.3149,1599700.0
2011-11-10 13:25:00,124.77,124.79,124.57,124.61,1992700.0,97.3071,97.3227,97.1512,97.1824,1992700.0
2011-11-10 13:30:00,124.61,124.8,124.59,124.7,1508300.0,97.1824,97.3305,97.1668,97.2525,1508300.0
2011-11-10 13:35:00,124.71,124.73,124.56,124.6,1216900.0,97.2603,97.2759,97.1434,97.1746,1216900.0
2011-11-10 13:40:00,124.6,124.82,124.54,124.55,1673700.0,97.1746,97.3461,97.1278,97.1356,1673700.0
2011-11-10 13:45:00,124.55,124.55,124.4,124.41,1340200.0,97.1356,97.1356,97.0186,97.0264,1340200.0
2011-11-10 13:50:00,124.41,124.51,124.36,124.47,1480000.0,97.0264,97.1044,96.9874,97.0732,1480000.0
2011-11-10 13:55:00,124.47,124.7,124.47,124.65,1091500.0,97.0732,97.2525,97.0732,97.2136,1091500.0
2011-11-10 14:00:00,124.65,124.72,124.26,124.26,2063800.0,97.2136,97.2681,96.9094,96.9094,2063800.0
2011-11-10 14:05:00,124.26,124.39,124.09,124.23,1900200.0,96.9094,97.0108,96.7768,96.886,1900200.0
2011-11-10 14:10:00,124.22,124.39,124.2,124.33,1187700.0,96.8782,97.0108,96.8626,96.964,1187700.0
2011-11-10 14:15:00,124.34,124.58,124.26,124.46,1671200.0,96.9718,97.159,96.9094,97.0654,1671200.0
2011-11-10 14:20:00,124.47,124.52,124.18,124.49,2690200.0,97.0732,97.1122,96.847,97.0888,2690200.0
2011-11-10 14:25:00,124.48,124.49,124.12,124.17,2039400.0,97.081,97.0888,96.8002,96.8392,2039400.0
2011-11-10 14:30:00,124.18,124.3,124.06,124.25,1318400.0,96.847,96.9406,96.7534,96.9016,1318400.0
2011-11-10 14:35:00,124.24,124.26,124.0,124.13,1746400.0,96.8938,96.9094,96.7066,96.808,1746400.0
2011-11-10 14:40:00,124.13,124.39,124.05,124.36,1412800.0,96.808,97.0108,96.7456,96.9874,1412800.0
2011-11-10 14:45:00,124.36,124.39,124.2,124.24,1269100.0,96.9874,97.0108,96.8626,96.8938,1269100.0
2011-11-10 14:50:00,124.24,124.33,124.09,124.11,1033300.0,96.8938,96.964,96.7768,96.7924,1033300.0
2011-11-10 14:55:00,124.11,124.15,123.79,123.8,2987900.0,96.7924,96.8236,96.5428,96.5506,2987900.0
2011-11-10 15:00:00,123.8,124.01,123.75,123.98,2516700.0,96.5506,96.7144,96.5116,96.691,2516700.0
2011-11-10 15:05:00,123.98,124.11,123.83,123.86,1675500.0,96.691,96.7924,96.574,96.5974,1675500.0
2011-11-10 15:10:00,123.85,124.07,123.85,124.01,1063200.0,96.5896,96.7612,96.5896,96.7144,1063200.0
2011-11-10 15:15:00,124.02,124.15,123.88,123.91,2156800.0,96.7222,96.8236,96.613,96.6364,2156800.0
2011-11-10 15:20:00,123.91,124.14,123.8,124.02,2599000.0,96.6364,96.8158,96.5506,96.7222,2599000.0
2011-11-10 15:25:00,124.03,124.51,124.0,124.34,5525300.0,96.73,97.1044,96.7066,96.9718,5525300.0
2011-11-10 15:30:00,124.35,124.42,124.13,124.21,3664500.0,96.9796,97.0342,96.808,96.8704,3664500.0
2011-11-10 15:35:00,124.21,124.3,124.0,124.19,2196400.0,96.8704,96.9406,96.7066,96.8548,2196400.0
2011-11-10 15:40:00,124.19,124.26,123.99,124.09,2052500.0,96.8548,96.9094,96.6988,96.7768,2052500.0
2011-11-10 15:45:00,124.09,124.27,124.07,124.16,2456800.0,96.7768,96.9172,96.7612,96.8314,2456800.0
2011-11-10 15:50:00,124.16,124.56,124.1,124.5,4375900.0,96.8314,97.1434,96.7846,97.0966,4375900.0
2011-11-10 15:55:00,124.5,124.51,124.19,124.25,6154800.0,97.0966,97.1044,96.8548,96.9016,6154800.0
2011-11-11 09:30:00,125.82,126.07,125.79,125.85,6845900.0,98.126,98.321,98.1026,98.1494,6845900.0
2011-11-11 09:35:00,125.85,126.0,125.83,125.99,2697500.0,98.1494,98.2664,98.1338,98.2586,2697500.0
2011-11-11 09:40:00,126.0,126.25,125.99,126.15,4373000.0,98.2664,98.4614,98.2586,98.3834,4373000.0
2011-11-11 09:45:00,126.14,126.2,126.02,126.07,2402600.0,98.3756,98.4224,98.282,98.321,2402600.0
2011-11-11 09:50:00,126.07,126.18,125.93,126.13,2647200.0,98.321,98.4068,98.2118,98.3678,2647200.0
2011-11-11 09:55:00,126.13,126.34,126.05,126.1,4577100.0,98.3678,98.5316,98.3054,98.3444,4577100.0
2011-11-11 10:00:00,126.09,126.49,126.08,126.44,4759100.0,98.3366,98.6486,98.3288,98.6096,4759100.0
2011-11-11 10:05:00,126.45,126.49,126.33,126.37,3042500.0,98.6174,98.6486,98.5238,98.555,3042500.0
2011-11-11 10:10:00,126.37,126.45,126.23,126.25,2360000.0,98.555,98.6174,98.4458,98.4614,2360000.0
2011-11-11 10:15:00,126.26,126.31,126.18,126.25,2026100.0,98.4692,98.5082,98.4068,98.4614,2026100.0
2011-11-11 10:20:00,126.25,126.4,126.22,126.39,1638200.0,98.4614,98.5784,98.438,98.5706,1638200.0
2011-11-11 10:25:00,126.39,126.45,126.31,126.41,1615100.0,98.5706,98.6174,98.5082,98.5862,1615100.0
2011-11-11 10:30:00,126.41,126.65,126.41,126.63,2955900.0,98.5862,98.7733,98.5862,98.7577,2955900.0
2011-11-11 10:35:00,126.63,126.77,126.61,126.66,3199600.0,98.7577,98.8669,98.7421,98.7811,3199600.0
2011-11-11 10:40:00,126.66,126.84,126.6,126.81,3232300.0,98.7811,98.9215,98.7343,98.8981,3232300.0
2011-11-11 10:45:00,126.81,126.85,126.69,126.81,2771600.0,98.8981,98.9293,98.8045,98.8981,2771600.0
2011-11-11 10:50:00,126.8,126.85,126.72,126.85,1889000.0,98.8903,98.9293,98.8279,98.9293,1889000.0
2011-11-11 10:55:00,126.85,126.92,126.78,126.81,2358300.0,98.9293,98.9839,98.8747,98.8981,2358300.0
2011-11-11 11:00:00,126.81,126.88,126.78,126.86,1696900.0,98.8981,98.9527,98.8747,98.9371,1696900.0
2011-11-11 11:05:00,126.86,126.92,126.77,126.8,1840200.0,98.9371,98.9839,98.8669,98.8903,1840200.0
2011-11-11 11:10:00,126.8,126.86,126.75,126.79,1628600.0,98.8903,98.9371,98.8513,98.8825,1628600.0
2011-11-11 11:15:00,126.78,126.99,126.76,126.82,2594500.0,98.8747,99.0385,98.8591,98.9059,2594500.0
2011-11-11 11:20:00,126.82,126.87,126.78,126.82,1783900.0,98.9059,98.9449,98.8747,98.9059,1783900.0
2011-11-11 11:25:00,126.81,126.85,126.75,126.79,1568000.0,98.8981,98.9293,98.8513,98.8825,1568000.0
2011-11-11 11:30:00,126.79,126.84,126.7,126.76,1911800.0,98.8825,98.9215,98.8123,98.8591,1911800.0
2011-11-11 11:35:00,126.76,126.78,126.67,126.72,1147400.0,98.8591,98.8747,98.7889,98.8279,1147400.0
2011-11-11 11:40:00,126.71,126.83,126.66,126.82,1805300.0,98.8201,98.9137,98.7811,98.9059,1805300.0
2011-11-11 11:45:00,126.82,126.9,126.74,126.77,1688700.0,98.9059,98.9683,98.8435,98.8669,1688700.0
2011-11-11 11:50:00,126.78,126.78,126.69,126.71,890800.0,98.8747,98.8747,98.8045,98.8201,890800.0
2011-11-11 11:55:00,126.71,126.73,126.63,126.68,1010300.0,98.8201,98.8357,98.7577,98.7967,1010300.0
2011-11-11 12:00:00,126.68,126.76,126.66,126.69,978800.0,98.7967,98.8591,98.7811,98.8045,978800.0
2011-11-11 12:05:00,126.69,126.83,126.69,126.78,1270400.0,98.8045,98.9137,98.8045,98.8747,1270400.0
2011-11-11 12:10:00,126.78,126.84,126.75,126.83,1076700.0,98.8747,98.9215,98.8513,98.9137,1076700.0
2011-11-11 12:15:00,126.83,126.83,126.68,126.72,1377400.0,98.9137,98.9137,98.7967,98.8279,1377400.0
2011-11-11 12:20:00,126.72,126.77,126.63,126.66,1189000.0,98.8279,98.8669,98.7577,98.7811,1189000.0
2011-11-11 12:25:00,126.64,126.68,126.56,126.67,1267700.0,98.7655,98.7967,98.7031,98.7889,1267700.0
2011-11-11 12:30:00,126.67,126.68,126.58,126.6,801400.0,98.7889,98.7967,98.7187,98.7343,801400.0
2011-11-11 12:35:00,126.6,126.63,126.51,126.52,911700.0,98.7343,98.7577,98.6641,98.6719,911700.0
2011-11-11 12:40:00,126.52,126.63,126.52,126.6,945900.0,98.6719,98.7577,98.6719,98.7343,945900.0
2011-11-11 12:45:00,126.6,126.7,126.55,126.63,830600.0,98.7343,98.8123,98.6953,98.7577,830600.0
2011-11-11 12:50:00,126.64,126.66,126.57,126.61,583400.0,98.7655,98.7811,98.7109,98.7421,583400.0
2011-11-11 12:55:00,126.61,126.7,126.6,126.68,752100.0,98.7421,98.8123,98.7343,98.7967,752100.0
2011-11-11 13:00:00,126.69,126.86,126.68,126.83,1061700.0,98.8045,98.9371,98.7967,98.9137,1061700.0
2011-11-11 13:05:00,126.82,126.92,126.78,126.91,2180600.0,98.9059,98.9839,98.8747,98.9761,2180600.0
2011-11-11 13:10:00,126.91,126.94,126.86,126.87,1047700.0,98.9761,98.9995,98.9371,98.9449,1047700.0
2011-11-11 13:15:00,126.87,126.9,126.81,126.83,685300.0,98.9449,98.9683,98.8981,98.9137,685300.0
2011-11-11 13:20:00,126.83,126.87,126.79,126.79,1043200.0,98.9137,98.9449,98.8825,98.8825,1043200.0
2011-11-11 13:25:00,126.8,126.8,126.68,126.71,1066900.0,98.8903,98.8903,98.7967,98.8201,1066900.0
2011-11-11 13:30:00,126.72,126.76,126.69,126.74,782300.0,98.8279,98.8591,98.8045,98.8435,782300.0
2011-11-11 13:35:00,126.74,126.78,126.7,126.72,699700.0,98.8435,98.8747,98.8123,98.8279,699700.0
2011-11-11 13:40:00,126.71,126.77,126.68,126.76,880800.0,98.8201,98.8669,98.7967,98.8591,880800.0
2011-11-11 13:45:00,126.75,126.86,126.74,126.81,698800.0,98.8513,98.9371,98.8435,98.8981,698800.0
2011-11-11 13:50:00,126.82,126.84,126.7,126.7,679400.0,98.9059,98.9215,98.8123,98.8123,679400.0
2011-11-11 13:55:00,126.7,126.72,126.61,126.65,1119900.0,98.8123,98.8279,98.7421,98.7733,1119900.0
2011-11-11 14:00:00,126.66,126.73,126.61,126.68,766300.0,98.7811,98.8357,98.7421,98.7967,766300.0
2011-11-11 14:05:00,126.67,126.75,126.67,126.73,582900.0,98.7889,98.8513,98.7889,98.8357,582900.0
2011-11-11 14:10:00,126.73,126.87,126.7,126.78,2186000.0,98.8357,98.9449,98.8123,98.8747,2186000.0
2011-11-11 14:15:00,126.78,126.82,126.75,126.78,824400.0,98.8747,98.9059,98.8513,98.8747,824400.0
2011-11-11 14:20:00,126.78,126.83,126.67,126.69,1159400.0,98.8747,98.9137,98.7889,98.8045,1159400.0
2011-11-11 14:25:00,126.69,126.78,126.65,126.78,825700.0,98.8045,98.8747,98.7733,98.8747,825700.0
2011-11-11 14:30:00,126.77,126.86,126.75,126.84,1219400.0,98.8669,98.9371,98.8513,98.9215,1219400.0
2011-11-11 14:35:00,126.84,126.9,126.73,126.76,962500.0,98.9215,98.9683,98.8357,98.8591,962500.0
2011-11-11 14:40:00,126.76,126.84,126.74,126.76,622000.0,98.8591,98.9215,98.8435,98.8591,622000.0
2011-11-11 14:45:00,126.76,126.77,126.68,126.7,897800.0,98.8591,98.8669,98.7967,98.8123,897800.0
2011-11-11 14:50:00,126.69,126.75,126.65,126.69,1005300.0,98.8045,98.8513,98.7733,98.8045,1005300.0
2011-11-11 14:55:00,126.69,126.69,126.48,126.57,2401800.0,98.8045,98.8045,98.6408,98.7109,2401800.0
2011-11-11 15:00:00,126.57,126.62,126.5,126.59,1283800.0,98.7109,98.7499,98.6564,98.7265,1283800.0
2011-11-11 15:05:00,126.59,126.59,126.41,126.49,2093400.0,98.7265,98.7265,98.5862,98.6486,2093400.0
2011-11-11 15:10:00,126.49,126.5,126.35,126.44,2350900.0,98.6486,98.6564,98.5394,98.6096,2350900.0
2011-11-11 15:15:00,126.44,126.6,126.41,126.56,1810100.0,98.6096,98.7343,98.5862,98.7031,1810100.0
2011-11-11 15:20:00,126.56,126.58,126.43,126.44,1644800.0,98.7031,98.7187,98.6018,98.6096,1644800.0
2011-11-11 15:25:00,126.44,126.64,126.43,126.64,2012100.0,98.6096,98.7655,98.6018,98.7655,2012100.0
2011-11-11 15:30:00,126.64,126.64,126.52,126.56,1886100.0,98.7655,98.7655,98.6719,98.7031,1886100.0
2011-11-11 15:35:00,126.56,126.56,126.43,126.45,1927200.0,98.7031,98.7031,98.6018,98.6174,1927200.0
2011-11-11 15:40:00,126.45,126.49,126.34,126.45,3181900.0,98.6174,98.6486,98.5316,98.6174,3181900.0
2011-11-11 15:45:00,126.46,126.56,126.39,126.56,2809000.0,98.6252,98.7031,98.5706,98.7031,2809000.0
2011-11-11 15:50:00,126.56,126.72,126.55,126.68,4837300.0,98.7031,98.8279,98.6953,98.7967,4837300.0
2011-11-11 15:55:00,126.68,126.72,126.6,126.68,5666900.0,98.7967,98.8279,98.7343,98.7967,5666900.0
2011-11-14 09:30:00,126.19,126.21,125.97,126.15,2551100.0,98.4146,98.4302,98.243,98.3834,2551100.0
2011-11-14 09:35:00,126.16,126.35,126.03,126.29,2656000.0,98.3912,98.5394,98.2898,98.4926,2656000.0
2011-11-14 09:40:00,126.29,126.36,125.95,125.97,2218800.0,98.4926,98.5472,98.2274,98.243,2218800.0
2011-11-14 09:45:00,125.97,126.03,125.79,125.83,3105200.0,98.243,98.2898,98.1026,98.1338,3105200.0
2011-11-14 09:50:00,125.83,125.83,125.57,125.73,2905500.0,98.1338,98.1338,97.9311,98.0558,2905500.0
2011-11-14 09:55:00,125.73,125.91,125.66,125.88,2296800.0,98.0558,98.1962,98.0012,98.1728,2296800.0
2011-11-14 10:00:00,125.89,126.07,125.69,125.93,3201500.0,98.1806,98.321,98.0246,98.2118,3201500.0
2011-11-14 10:05:00,125.93,126.07,125.86,126.04,1569000.0,98.2118,98.321,98.1572,98.2976,1569000.0
2011-11-14 10:10:00,126.05,126.22,126.02,126.11,2120400.0,98.3054,98.438,98.282,98.3522,2120400.0
2011-11-14 10:15:00,126.11,126.12,125.91,125.92,1287200.0,98.3522,98.36,98.1962,98.204,1287200.0
2011-11-14 10:20:00,125.92,126.07,125.91,125.95,1095500.0,98.204,98.321,98.1962,98.2274,1095500.0
2011-11-14 10:25:00,125.94,126.13,125.9,126.03,1104300.0,98.2196,98.3678,98.1884,98.2898,1104300.0
2011-11-14 10:30:00,126.04,126.05,125.78,125.89,1425000.0,98.2976,98.3054,98.0948,98.1806,1425000.0
2011-11-14 10:35:00,125.89,125.95,125.75,125.9,2047000.0,98.1806,98.2274,98.0714,98.1884,2047000.0
2011-11-14 10:40:00,125.9,125.9,125.68,125.82,2559900.0,98.1884,98.1884,98.0168,98.126,2559900.0
2011-11-14 10:45:00,125.83,125.84,125.6,125.8,2130600.0,98.1338,98.1416,97.9544,98.1104,2130600.0
2011-11-14 10:50:00,125.8,125.98,125.72,125.98,1391200.0,98.1104,98.2508,98.048,98.2508,1391200.0
2011-11-14 10:55:00,125.98,126.07,125.91,125.96,1373400.0,98.2508,98.321,98.1962,98.2352,1373400.0
2011-11-14 11:00:00,125.96,126.17,125.91,126.16,1556700.0,98.2352,98.399,98.1962,98.3912,1556700.0
2011-11-14 11:05:00,126.16,126.27,126.13,126.2,1865200.0,98.3912,98.477,98.3678,98.4224,1865200.0
2011-11-14 11:10:00,126.2,126.23,125.92,125.93,2286000.0,98.4224,98.4458,98.204,98.2118,2286000.0
2011-11-14 11:15:00,125.94,126.01,125.91,125.96,1108700.0,98.2196,98.2742,98.1962,98.2352,1108700.0
2011-11-14 11:20:00,125.97,126.15,125.88,126.12,1318600.0,98.243,98.3834,98.1728,98.36,1318600.0
2011-11-14 11:25:00,126.12,126.17,125.95,126.01,1897100.0,98.36,98.399,98.2274,98.2742,1897100.0
2011-11-14 11:30:00,126.0,126.22,125.96,126.14,1470100.0,98.2664,98.438,98.2352,98.3756,1470100.0
2011-11-14 11:35:00,126.13,126.15,125.98,126.06,1250000.0,98.3678,98.3834,98.2508,98.3132,1250000.0
2011-11-14 11:40:00,126.06,126.08,125.76,125.8,1325000.0,98.3132,98.3288,98.0792,98.1104,1325000.0
2011-11-14 11:45:00,125.8,125.84,125.72,125.78,1430600.0,98.1104,98.1416,98.048,98.0948,1430600.0
2011-11-14 11:50:00,125.77,125.85,125.48,125.58,3216700.0,98.087,98.1494,97.8609,97.9389,3216700.0
2011-11-14 11:55:00,125.59,125.6,125.44,125.6,1446900.0,97.9466,97.9544,97.8297,97.9544,1446900.0
2011-11-14 12:00:00,125.59,125.62,125.46,125.49,1300900.0,97.9466,97.97,97.8453,97.8687,1300900.0
2011-11-14 12:05:00,125.49,125.66,125.4,125.64,1759400.0,97.8687,98.0012,97.7985,97.9856,1759400.0
2011-11-14 12:10:00,125.64,125.65,125.46,125.51,1276400.0,97.9856,97.9934,97.8453,97.8843,1276400.0
2011-11-14 12:15:00,125.51,125.55,125.3,125.34,1782000.0,97.8843,97.9155,97.7205,97.7517,1782000.0
2011-11-14 12:20:00,125.33,125.41,125.12,125.18,2699600.0,97.7439,97.8063,97.5801,97.6269,2699600.0
2011-11-14 12:25:00,125.18,125.24,125.08,125.24,2602600.0,97.6269,97.6737,97.5489,97.6737,2602600.0
2011-11-14 12:30:00,125.23,125.25,125.1,125.13,1508400.0,97.6659,97.6815,97.5645,97.5879,1508400.0
2011-11-14 12:35:00,125.13,125.24,125.03,125.21,1910300.0,97.5879,97.6737,97.5099,97.6503,1910300.0
2011-11-14 12:40:00,125.21,125.28,125.16,125.26,1077600.0,97.6503,97.7049,97.6113,97.6893,1077600.0
2011-11-14 12:45:00,125.26,125.27,125.14,125.23,690000.0,97.6893,97.6971,97.5957,97.6659,690000.0
2011-11-14 12:50:00,125.23,125.34,125.22,125.33,1005100.0,97.6659,97.7517,97.6581,97.7439,1005100.0
2011-11-14 12:55:00,125.32,125.38,125.27,125.33,1152100.0,97.7361,97.7829,97.6971,97.7439,1152100.0
2011-11-14 13:00:00,125.32,125.35,125.19,125.25,897000.0,97.7361,97.7595,97.6347,97.6815,897000.0
2011-11-14 13:05:00,125.25,125.29,125.18,125.27,397400.0,97.6815,97.7127,97.6269,97.6971,397400.0
2011-11-14 13:10:00,125.26,125.34,125.17,125.33,618900.0,97.6893,97.7517,97.6191,97.7439,618900.0
2011-11-14 13:15:00,125.32,125.36,125.24,125.32,856400.0,97.7361,97.7673,97.6737,97.7361,856400.0
2011-11-14 13:20:00,125.31,125.38,125.25,125.38,487700.0,97.7283,97.7829,97.6815,97.7829,487700.0
2011-11-14 13:25:00,125.37,125.49,125.33,125.47,1142000.0,97.7751,97.8687,97.7439,97.8531,1142000.0
2011-11-14 13:30:00,125.47,125.49,125.41,125.41,587200.0,97.8531,97.8687,97.8063,97.8063,587200.0
2011-11-14 13:35:00,125.42,125.61,125.39,125.54,2081700.0,97.8141,97.9622,97.7907,97.9077,2081700.0
2011-11-14 13:40:00,125.55,125.58,125.45,125.53,978900.0,97.9155,97.9389,97.8375,97.8999,978900.0
2011-11-14 13:45:00,125.52,125.56,125.42,125.43,660800.0,97.8921,97.9233,97.8141,97.8219,660800.0
2011-11-14 13:50:00,125.43,125.48,125.38,125.4,826800.0,97.8219,97.8609,97.7829,97.7985,826800.0
2011-11-14 13:55:00,125.41,125.45,125.27,125.39,1403400.0,97.8063,97.8375,97.6971,97.7907,1403400.0
2011-11-14 14:00:00,125.39,125.46,125.34,125.45,521700.0,97.7907,97.8453,97.7517,97.8375,521700.0
2011-11-14 14:05:00,125.45,125.5,125.42,125.48,480000.0,97.8375,97.8765,97.8141,97.8609,480000.0
2011-11-14 14:10:00,125.48,125.6,125.47,125.55,865200.0,97.8609,97.9544,97.8531,97.9155,865200.0
2011-11-14 14:15:00,125.55,125.57,125.36,125.37,1182900.0,97.9155,97.9311,97.7673,97.7751,1182900.0
2011-11-14 14:20:00,125.38,125.45,125.36,125.41,573100.0,97.7829,97.8375,97.7673,97.8063,573100.0
2011-11-14 14:25:00,125.42,125.42,125.22,125.22,1227400.0,97.8141,97.8141,97.6581,97.6581,1227400.0
2011-11-14 14:30:00,125.22,125.3,125.19,125.21,724300.0,97.6581,97.7205,97.6347,97.6503,724300.0
2011-11-14 14:35:00,125.2,125.26,125.16,125.23,682800.0,97.6425,97.6893,97.6113,97.6659,682800.0
2011-11-14 14:40:00,125.23,125.28,125.16,125.23,732400.0,97.6659,97.7049,97.6113,97.6659,732400.0
2011-11-14 14:45:00,125.23,125.29,125.1,125.1,1614100.0,97.6659,97.7127,97.5645,97.5645,1614100.0
2011-11-14 14:50:00,125.1,125.21,125.05,125.13,1477800.0,97.5645,97.6503,97.5255,97.5879,1477800.0
2011-11-14 14:55:00,125.13,125.14,124.92,124.94,2188900.0,97.5879,97.5957,97.4241,97.4397,2188900.0
2011-11-14 15:00:00,124.94,125.21,124.92,125.14,1541100.0,97.4397,97.6503,97.4241,97.5957,1541100.0
2011-11-14 15:05:00,125.14,125.24,125.12,125.2,1099500.0,97.5957,97.6737,97.5801,97.6425,1099500.0
2011-11-14 15:10:00,125.2,125.28,125.17,125.22,1246500.0,97.6425,97.7049,97.6191,97.6581,1246500.0
2011-11-14 15:15:00,125.22,125.24,125.1,125.12,1162900.0,97.6581,97.6737,97.5645,97.5801,1162900.0
2011-11-14 15:20:00,125.12,125.28,125.11,125.27,986000.0,97.5801,97.7049,97.5723,97.6971,986000.0
2011-11-14 15:25:00,125.26,125.4,125.23,125.31,2123000.0,97.6893,97.7985,97.6659,97.7283,2123000.0
2011-11-14 15:30:00,125.32,125.53,125.32,125.49,2604800.0,97.7361,97.8999,97.7361,97.8687,2604800.0
2011-11-14 15:35:00,125.48,125.5,125.33,125.42,2229200.0,97.8609,97.8765,97.7439,97.8141,2229200.0
2011-11-14 15:40:00,125.42,125.62,125.41,125.57,2637400.0,97.8141,97.97,97.8063,97.9311,2637400.0
2011-11-14 15:45:00,125.57,125.67,125.46,125.51,2900200.0,97.9311,98.009,97.8453,97.8843,2900200.0
2011-11-14 15:50:00,125.51,125.56,125.41,125.55,2866900.0,97.8843,97.9233,97.8063,97.9155,2866900.0
2011-11-14 15:55:00,125.55,125.55,125.32,125.48,4739700.0,97.9155,97.9155,97.7361,97.8609,4739700.0
2011-11-15 09:30:00,125.18,125.26,124.98,125.09,3868800.0,97.6269,97.6893,97.4709,97.5567,3868800.0
2011-11-15 09:35:00,125.09,125.57,125.02,125.53,4036000.0,97.5567,97.9311,97.5021,97.8999,4036000.0
2011-11-15 09:40:00,125.53,125.54,125.36,125.44,2860100.0,97.8999,97.9077,97.7673,97.8297,2860100.0
2011-11-15 09:45:00,125.44,125.87,125.42,125.62,4837700.0,97.8297,98.165,97.8141,97.97,4837700.0
2011-11-15 09:50:00,125.62,125.73,125.58,125.68,2424900.0,97.97,98.0558,97.9389,98.0168,2424900.0
2011-11-15 09:55:00,125.68,125.85,125.6,125.62,2319100.0,98.0168,98.1494,97.9544,97.97,2319100.0
2011-11-15 10:00:00,125.63,125.68,125.38,125.42,3026000.0,97.9778,98.0168,97.7829,97.8141,3026000.0
2011-11-15 10:05:00,125.42,125.54,125.35,125.41,1804900.0,97.8141,97.9077,97.7595,97.8063,1804900.0
2011-11-15 10:10:00,125.41,125.5,125.18,125.25,3426000.0,97.8063,97.8765,97.6269,97.6815,3426000.0
2011-11-15 10:15:00,125.24,125.31,125.09,125.13,2629200.0,97.6737,97.7283,97.5567,97.5879,2629200.0
2011-11-15 10:20:00,125.12,125.28,125.1,125.14,2771300.0,97.5801,97.7049,97.5645,97.5957,2771300.0
2011-11-15 10:25:00,125.15,125.39,125.14,125.35,1656200.0,97.6035,97.7907,97.5957,97.7595,1656200.0
2011-11-15 10:30:00,125.34,125.62,125.23,125.51,2809400.0,97.7517,97.97,97.6659,97.8843,2809400.0
2011-11-15 10:35:00,125.51,125.58,125.43,125.44,1211800.0,97.8843,97.9389,97.8219,97.8297,1211800.0
2011-11-15 10:40:00,125.44,125.56,125.3,125.52,1618700.0,97.8297,97.9233,97.7205,97.8921,1618700.0
2011-11-15 10:45:00,125.53,125.7,125.41,125.45,2003900.0,97.8999,98.0324,97.8063,97.8375,2003900.0
2011-11-15 10:50:00,125.46,125.5,125.29,125.3,1469600.0,97.8453,97.8765,97.7127,97.7205,1469600.0
2011-11-15 10:55:00,125.31,125.38,125.14,125.16,1995400.0,97.7283,97.7829,97.5957,97.6113,1995400.0
2011-11-15 11:00:00,125.16,125.31,125.13,125.28,1101600.0,97.6113,97.7283,97.5879,97.7049,1101600.0
2011-11-15 11:05:00,125.26,125.35,125.07,125.2,2240900.0,97.6893,97.7595,97.5411,97.6425,2240900.0
2011-11-15 11:10:00,125.21,125.42,125.15,125.41,1355800.0,97.6503,97.8141,97.6035,97.8063,1355800.0
2011-11-15 11:15:00,125.4,125.41,125.0,125.01,2134800.0,97.7985,97.8063,97.4865,97.4943,2134800.0
2011-11-15 11:20:00,125.03,125.03,124.83,124.87,2212400.0,97.5099,97.5099,97.3539,97.3851,2212400.0
2011-11-15 11:25:00,124.88,125.02,124.82,124.99,1712700.0,97.3929,97.5021,97.3461,97.4787,1712700.0
2011-11-15 11:30:00,124.99,125.01,124.75,124.76,2189800.0,97.4787,97.4943,97.2915,97.2993,2189800.0
2011-11-15 11:35:00,124.75,124.86,124.72,124.76,1647000.0,97.2915,97.3773,97.2681,97.2993,1647000.0
2011-11-15 11:40:00,124.76,124.94,124.73,124.91,1089700.0,97.2993,97.4397,97.2759,97.4163,1089700.0
2011-11-15 11:45:00,124.91,124.97,124.82,124.9,787300.0,97.4163,97.4631,97.3461,97.4085,787300.0
2011-11-15 11:50:00,124.9,124.99,124.87,124.96,784200.0,97.4085,97.4787,97.3851,97.4553,784200.0
2011-11-15 11:55:00,124.96,125.22,124.86,125.1,2305800.0,97.4553,97.6581,97.3773,97.5645,2305800.0
2011-11-15 12:00:00,125.11,125.4,125.1,125.37,2390400.0,97.5723,97.7985,97.5645,97.7751,2390400.0
2011-11-15 12:05:00,125.37,125.52,125.32,125.34,2548800.0,97.7751,97.8921,97.7361,97.7517,2548800.0
2011-11-15 12:10:00,125.33,125.4,125.26,125.39,1067200.0,97.7439,97.7985,97.6893,97.7907,1067200.0
2011-11-15 12:15:00,125.39,125.47,125.28,125.32,875200.0,97.7907,97.8531,97.7049,97.7361,875200.0
2011-11-15 12:20:00,125.32,125.47,125.32,125.46,541500.0,97.7361,97.8531,97.7361,97.8453,541500.0
2011-11-15 12:25:00,125.45,125.72,125.44,125.64,2409800.0,97.8375,98.048,97.8297,97.9856,2409800.0
2011-11-15 12:30:00,125.65,125.98,125.62,125.93,2887200.0,97.9934,98.2508,97.97,98.2118,2887200.0
2011-11-15 12:35:00,125.93,126.1,125.91,125.92,2940900.0,98.2118,98.3444,98.1962,98.204,2940900.0
2011-11-15 12:40:00,125.91,126.07,125.89,125.99,1165800.0,98.1962,98.321,98.1806,98.2586,1165800.0
2011-11-15 12:45:00,125.99,126.03,125.83,125.85,1459000.0,98.2586,98.2898,98.1338,98.1494,1459000.0
2011-11-15 12:50:00,125.85,125.88,125.79,125.84,1080900.0,98.1494,98.1728,98.1026,98.1416,1080900.0
2011-11-15 12:55:00,125.85,126.09,125.84,126.08,1149000.0,98.1494,98.3366,98.1416,98.3288,1149000.0
2011-11-15 13:00:00,126.08,126.29,126.07,126.24,2675400.0,98.3288,98.4926,98.321,98.4536,2675400.0
2011-11-15 13:05:00,126.24,126.24,126.07,126.18,1505600.0,98.4536,98.4536,98.321,98.4068,1505600.0
2011-11-15 13:10:00,126.17,126.22,126.01,126.03,1046000.0,98.399,98.438,98.2742,98.2898,1046000.0
2011-11-15 13:15:00,126.03,126.17,125.97,126.01,1334900.0,98.2898,98.399,98.243,98.2742,1334900.0
2011-11-15 13:20:00,126.01,126.11,125.96,126.01,871800.0,98.2742,98.3522,98.2352,98.2742,871800.0
2011-11-15 13:25:00,126.01,126.17,125.99,126.15,1151600.0,98.2742,98.399,98.2586,98.3834,1151600.0
2011-11-15 13:30:00,126.14,126.3,126.14,126.18,1447600.0,98.3756,98.5004,98.3756,98.4068,1447600.0
2011-11-15 13:35:00,126.17,126.44,126.15,126.35,2680200.0,98.399,98.6096,98.3834,98.5394,2680200.0
2011-11-15 13:40:00,126.35,126.5,126.34,126.41,1701800.0,98.5394,98.6564,98.5316,98.5862,1701800.0
2011-11-15 13:45:00,126.4,126.46,126.3,126.35,1451900.0,98.5784,98.6252,98.5004,98.5394,1451900.0
2011-11-15 13:50:00,126.35,126.48,126.29,126.29,834400.0,98.5394,98.6408,98.4926,98.4926,834400.0
2011-11-15 13:55:00,126.3,126.36,126.26,126.34,1159600.0,98.5004,98.5472,98.4692,98.5316,1159600.0
2011-11-15 14:00:00,126.33,126.41,126.3,126.3,650200.0,98.5238,98.5862,98.5004,98.5004,650200.0
2011-11-15 14:05:00,126.31,126.43,126.3,126.39,597200.0,98.5082,98.6018,98.5004,98.5706,597200.0
2011-11-15 14:10:00,126.39,126.55,126.31,126.49,2380100.0,98.5706,98.6953,98.5082,98.6486,2380100.0
2011-11-15 14:15:00,126.48,126.52,126.23,126.25,1464900.0,98.6408,98.6719,98.4458,98.4614,1464900.0
2011-11-15 14:20:00,126.24,126.32,126.16,126.27,1731200.0,98.4536,98.516,98.3912,98.477,1731200.0
2011-11-15 14:25:00,126.27,126.31,126.14,126.2,1190700.0,98.477,98.5082,98.3756,98.4224,1190700.0
2011-11-15 14:30:00,126.2,126.31,126.19,126.28,909100.0,98.4224,98.5082,98.4146,98.4848,909100.0
2011-11-15 14:35:00,126.28,126.3,126.19,126.25,536800.0,98.4848,98.5004,98.4146,98.4614,536800.0
2011-11-15 14:40:00,126.24,126.32,126.19,126.22,921900.0,98.4536,98.516,98.4146,98.438,921900.0
2011-11-15 14:45:00,126.23,126.37,126.18,126.25,817100.0,98.4458,98.555,98.4068,98.4614,817100.0
2011-11-15 14:50:00,126.25,126.49,126.25,126.44,1986300.0,98.4614,98.6486,98.4614,98.6096,1986300.0
2011-11-15 14:55:00,126.44,126.5,126.37,126.41,1188000.0,98.6096,98.6564,98.555,98.5862,1188000.0
2011-11-15 15:00:00,126.4,126.67,126.38,126.64,2613100.0,98.5784,98.7889,98.5628,98.7655,2613100.0
2011-11-15 15:05:00,126.64,126.72,126.56,126.57,1786300.0,98.7655,98.8279,98.7031,98.7109,1786300.0
2011-11-15 15:10:00,126.56,126.67,126.52,126.58,1723800.0,98.7031,98.7889,98.6719,98.7187,1723800.0
2011-11-15 15:15:00,126.58,126.64,126.44,126.46,1373300.0,98.7187,98.7655,98.6096,98.6252,1373300.0
2011-11-15 15:20:00,126.47,126.62,126.46,126.58,1584800.0,98.633,98.7499,98.6252,98.7187,1584800.0
2011-11-15 15:25:00,126.57,126.74,126.56,126.7,1962000.0,98.7109,98.8435,98.7031,98.8123,1962000.0
2011-11-15 15:30:00,126.71,126.75,126.53,126.54,2150100.0,98.8201,98.8513,98.6797,98.6875,2150100.0
2011-11-15 15:35:00,126.54,126.69,126.47,126.53,2428500.0,98.6875,98.8045,98.633,98.6797,2428500.0
2011-11-15 15:40:00,126.52,126.63,126.4,126.48,2827200.0,98.6719,98.7577,98.5784,98.6408,2827200.0
2011-11-15 15:45:00,126.48,126.56,126.44,126.56,2868000.0,98.6408,98.7031,98.6096,98.7031,2868000.0
2011-11-15 15:50:00,126.55,126.56,126.31,126.32,3240200.0,98.6953,98.7031,98.5082,98.516,3240200.0
2011-11-15 15:55:00,126.31,126.39,126.05,126.12,6614400.0,98.5082,98.5706,98.3054,98.36,6614400.0
2011-11-16 09:30:00,124.83,125.07,124.65,124.7,5457400.0,97.3539,97.5411,97.2136,97.2525,5457400.0
2011-11-16 09:35:00,124.7,125.05,124.68,125.02,4221900.0,97.2525,97.5255,97.2369,97.5021,4221900.0
2011-11-16 09:40:00,125.01,125.19,124.95,125.07,3276400.0,97.4943,97.6347,97.4475,97.5411,3276400.0
2011-11-16 09:45:00,125.06,125.2,124.93,125.06,3116000.0,97.5333,97.6425,97.4319,97.5333,3116000.0
2011-11-16 09:50:00,125.06,125.34,125.05,125.32,2886100.0,97.5333,97.7517,97.5255,97.7361,2886100.0
2011-11-16 09:55:00,125.33,125.39,125.16,125.21,2275200.0,97.7439,97.7907,97.6113,97.6503,2275200.0
2011-11-16 10:00:00,125.22,125.38,125.0,125.02,2932300.0,97.6581,97.7829,97.4865,97.5021,2932300.0
2011-11-16 10:05:00,125.02,125.09,124.89,124.92,2728000.0,97.5021,97.5567,97.4007,97.4241,2728000.0
2011-11-16 10:10:00,124.91,125.04,124.86,124.98,2444100.0,97.4163,97.5177,97.3773,97.4709,2444100.0
2011-11-16 10:15:00,124.98,125.27,124.97,125.23,1974600.0,97.4709,97.6971,97.4631,97.6659,1974600.0
2011-11-16 10:20:00,125.22,125.26,124.93,125.02,2229700.0,97.6581,97.6893,97.4319,97.5021,2229700.0
2011-11-16 10:25:00,125.03,125.22,124.92,124.98,1735100.0,97.5099,97.6581,97.4241,97.4709,1735100.0
2011-11-16 10:30:00,124.97,125.11,124.83,125.02,2538700.0,97.4631,97.5723,97.3539,97.5021,2538700.0
2011-11-16 10:35:00,125.03,125.2,125.02,125.13,1816800.0,97.5099,97.6425,97.5021,97.5879,1816800.0
2011-11-16 10:40:00,125.13,125.37,124.98,125.36,2403400.0,97.5879,97.7751,97.4709,97.7673,2403400.0
2011-11-16 10:45:00,125.35,125.48,125.35,125.39,2297500.0,97.7595,97.8609,97.7595,97.7907,2297500.0
2011-11-16 10:50:00,125.4,125.67,125.37,125.59,2994900.0,97.7985,98.009,97.7751,97.9466,2994900.0
2011-11-16 10:55:00,125.59,125.65,125.5,125.6,2349700.0,97.9466,97.9934,97.8765,97.9544,2349700.0
2011-11-16 11:00:00,125.59,125.87,125.58,125.83,2219800.0,97.9466,98.165,97.9389,98.1338,2219800.0
2011-11-16 11:05:00,125.82,125.92,125.82,125.87,2001300.0,98.126,98.204,98.126,98.165,2001300.0
2011-11-16 11:10:00,125.87,125.9,125.71,125.8,1619900.0,98.165,98.1884,98.0402,98.1104,1619900.0
2011-11-16 11:15:00,125.79,125.9,125.72,125.84,1377200.0,98.1026,98.1884,98.048,98.1416,1377200.0
2011-11-16 11:20:00,125.84,125.9,125.72,125.89,1104200.0,98.1416,98.1884,98.048,98.1806,1104200.0
2011-11-16 11:25:00,125.89,126.0,125.74,125.77,2214900.0,98.1806,98.2664,98.0636,98.087,2214900.0
2011-11-16 11:30:00,125.77,125.87,125.71,125.73,1925400.0,98.087,98.165,98.0402,98.0558,1925400.0
2011-11-16 11:35:00,125.72,125.74,125.53,125.61,1975700.0,98.048,98.0636,97.8999,97.9622,1975700.0
2011-11-16 11:40:00,125.61,125.67,125.55,125.56,953300.0,97.9622,98.009,97.9155,97.9233,953300.0
2011-11-16 11:45:00,125.56,125.67,125.42,125.5,3122500.0,97.9233,98.009,97.8141,97.8765,3122500.0
2011-11-16 11:50:00,125.49,125.55,125.43,125.46,1788600.0,97.8687,97.9155,97.8219,97.8453,1788600.0
2011-11-16 11:55:00,125.46,125.5,125.36,125.4,2571600.0,97.8453,97.8765,97.7673,97.7985,2571600.0
2011-11-16 12:00:00,125.41,125.49,125.39,125.46,1500800.0,97.8063,97.8687,97.7907,97.8453,1500800.0
2011-11-16 12:05:00,125.46,125.5,125.38,125.43,810600.0,97.8453,97.8765,97.7829,97.8219,810600.0
2011-11-16 12:10:00,125.44,125.44,125.3,125.39,1301100.0,97.8297,97.8297,97.7205,97.7907,1301100.0
2011-11-16 12:15:00,125.38,125.47,125.34,125.43,1114300.0,97.7829,97.8531,97.7517,97.8219,1114300.0
2011-11-16 12:20:00,125.44,125.48,125.37,125.41,854300.0,97.8297,97.8609,97.7751,97.8063,854300.0
2011-11-16 12:25:00,125.42,125.45,125.33,125.38,703300.0,97.8141,97.8375,97.7439,97.7829,703300.0
2011-11-16 12:30:00,125.38,125.47,125.37,125.45,1055800.0,97.7829,97.8531,97.7751,97.8375,1055800.0
2011-11-16 12:35:00,125.45,125.73,125.43,125.69,1698700.0,97.8375,98.0558,97.8219,98.0246,1698700.0
2011-11-16 12:40:00,125.7,125.74,125.59,125.61,993300.0,98.0324,98.0636,97.9466,97.9622,993300.0
2011-11-16 12:45:00,125.62,125.72,125.5,125.52,975800.0,97.97,98.048,97.8765,97.8921,975800.0
2011-11-16 12:50:00,125.52,125.56,125.36,125.47,1311600.0,97.8921,97.9233,97.7673,97.8531,1311600.0
2011-11-16 12:55:00,125.47,125.53,125.43,125.53,564900.0,97.8531,97.8999,97.8219,97.8999,564900.0
2011-11-16 13:00:00,125.53,125.66,125.51,125.61,864700.0,97.8999,98.0012,97.8843,97.9622,864700.0
2011-11-16 13:05:00,125.62,125.64,125.55,125.57,465500.0,97.97,97.9856,97.9155,97.9311,465500.0
2011-11-16 13:10:00,125.57,125.66,125.51,125.61,687700.0,97.9311,98.0012,97.8843,97.9622,687700.0
2011-11-16 13:15:00,125.62,125.72,125.51,125.7,585300.0,97.97,98.048,97.8843,98.0324,585300.0
2011-11-16 13:20:00,125.7,125.83,125.68,125.78,1192700.0,98.0324,98.1338,98.0168,98.0948,1192700.0
2011-11-16 13:25:00,125.79,126.03,125.77,126.02,2177400.0,98.1026,98.2898,98.087,98.282,2177400.0
2011-11-16 13:30:00,126.01,126.03,125.91,125.91,1335800.0,98.2742,98.2898,98.1962,98.1962,1335800.0
2011-11-16 13:35:00,125.91,126.05,125.91,126.04,1152800.0,98.1962,98.3054,98.1962,98.2976,1152800.0
2011-11-16 13:40:00,126.04,126.22,126.02,126.21,1973900.0,98.2976,98.438,98.282,98.4302,1973900.0
2011-11-16 13:45:00,126.22,126.32,126.14,126.29,2288200.0,98.438,98.516,98.3756,98.4926,2288200.0
2011-11-16 13:50:00,126.29,126.34,126.12,126.13,2881600.0,98.4926,98.5316,98.36,98.3678,2881600.0
2011-11-16 13:55:00,126.14,126.21,126.02,126.04,2047700.0,98.3756,98.4302,98.282,98.2976,2047700.0
2011-11-16 14:00:00,126.04,126.15,126.02,126.12,1058800.0,98.2976,98.3834,98.282,98.36,1058800.0
2011-11-16 14:05:00,126.13,126.14,125.97,125.97,1355300.0,98.3678,98.3756,98.243,98.243,1355300.0
2011-11-16 14:10:00,125.98,126.07,125.84,125.88,1514400.0,98.2508,98.321,98.1416,98.1728,1514400.0
2011-11-16 14:15:00,125.88,125.95,125.83,125.93,848300.0,98.1728,98.2274,98.1338,98.2118,848300.0
2011-11-16 14:20:00,125.92,126.13,125.92,126.07,1186900.0,98.204,98.3678,98.204,98.321,1186900.0
2011-11-16 14:25:00,126.06,126.13,125.99,126.01,1086200.0,98.3132,98.3678,98.2586,98.2742,1086200.0
2011-11-16 14:30:00,126.01,126.07,125.9,125.98,989300.0,98.2742,98.321,98.1884,98.2508,989300.0
2011-11-16 14:35:00,125.98,126.11,125.96,126.09,1384700.0,98.2508,98.3522,98.2352,98.3366,1384700.0
2011-11-16 14:40:00,126.09,126.11,125.9,125.96,1358600.0,98.3366,98.3522,98.1884,98.2352,1358600.0
2011-11-16 14:45:00,125.96,125.97,125.72,125.76,1891600.0,98.2352,98.243,98.048,98.0792,1891600.0
2011-11-16 14:50:00,125.77,125.79,125.59,125.64,1884200.0,98.087,98.1026,97.9466,97.9856,1884200.0
2011-11-16 14:55:00,125.63,125.74,125.57,125.71,1560900.0,97.9778,98.0636,97.9311,98.0402,1560900.0
2011-11-16 15:00:00,125.72,125.75,125.57,125.64,1132300.0,98.048,98.0714,97.9311,97.9856,1132300.0
2011-11-16 15:05:00,125.63,125.77,125.61,125.73,1308500.0,97.9778,98.087,97.9622,98.0558,1308500.0
2011-11-16 15:10:00,125.74,125.78,125.41,125.41,3963500.0,98.0636,98.0948,97.8063,97.8063,3963500.0
2011-11-16 15:15:00,125.42,125.42,125.04,125.17,5639400.0,97.8141,97.8141,97.5177,97.6191,5639400.0
2011-11-16 15:20:00,125.16,125.22,124.93,125.1,4429400.0,97.6113,97.6581,97.4319,97.5645,4429400.0
2011-11-16 15:25:00,125.09,125.1,124.78,124.81,4117100.0,97.5567,97.5645,97.3149,97.3383,4117100.0
2011-11-16 15:30:00,124.81,124.81,124.21,124.21,9077600.0,97.3383,97.3383,96.8704,96.8704,9077600.0
2011-11-16 15:35:00,124.22,124.52,124.04,124.48,7810600.0,96.8782,97.1122,96.7378,97.081,7810600.0
2011-11-16 15:40:00,124.48,124.48,124.25,124.38,6592700.0,97.081,97.081,96.9016,97.003,6592700.0
2011-11-16 15:45:00,124.38,124.64,124.36,124.43,7143700.0,97.003,97.2058,96.9874,97.042,7143700.0
2011-11-16 15:50:00,124.43,124.43,123.95,124.11,7202900.0,97.042,97.042,96.6676,96.7924,7202900.0
2011-11-16 15:55:00,124.1,124.27,123.9,124.09,11242400.0,96.7846,96.9172,96.6286,96.7768,11242400.0
2011-11-17 09:30:00,123.84,123.96,123.61,123.64,4075200.0,96.5818,96.6754,96.4025,96.4259,4075200.0
2011-11-17 09:35:00,123.64,123.78,123.39,123.41,3850200.0,96.4259,96.535,96.2309,96.2465,3850200.0
2011-11-17 09:40:00,123.41,123.53,123.34,123.39,3027800.0,96.2465,96.3401,96.1919,96.2309,3027800.0
2011-11-17 09:45:00,123.39,123.41,122.97,123.08,6456400.0,96.2309,96.2465,95.9033,95.9891,6456400.0
2011-11-17 09:50:00,123.09,123.32,123.02,123.31,3562400.0,95.9969,96.1763,95.9423,96.1685,3562400.0
2011-11-17 09:55:00,123.31,123.54,123.23,123.48,4275800.0,96.1685,96.3479,96.1061,96.3011,4275800.0
2011-11-17 10:00:00,123.47,123.63,123.19,123.48,6928700.0,96.2933,96.4181,96.0749,96.3011,6928700.0
2011-11-17 10:05:00,123.47,123.81,123.26,123.76,4117200.0,96.2933,96.5584,96.1295,96.5194,4117200.0
2011-11-17 10:10:00,123.77,123.8,123.51,123.52,2405100.0,96.5272,96.5506,96.3245,96.3323,2405100.0
2011-11-17 10:15:00,123.53,123.74,123.44,123.55,2259900.0,96.3401,96.5038,96.2699,96.3557,2259900.0
2011-11-17 10:20:00,123.54,123.71,123.35,123.49,2306800.0,96.3479,96.4805,96.1997,96.3089,2306800.0
2011-11-17 10:25:00,123.48,123.87,123.48,123.85,2813400.0,96.3011,96.6052,96.3011,96.5896,2813400.0
2011-11-17 10:30:00,123.85,123.98,123.44,123.92,5976600.0,96.5896,96.691,96.2699,96.6442,5976600.0
2011-11-17 10:35:00,123.92,124.16,123.9,123.99,6423100.0,96.6442,96.8314,96.6286,96.6988,6423100.0
2011-11-17 10:40:00,123.98,124.14,123.85,123.88,2148800.0,96.691,96.8158,96.5896,96.613,2148800.0
2011-11-17 10:45:00,123.85,123.96,123.76,123.81,1639500.0,96.5896,96.6754,96.5194,96.5584,1639500.0
2011-11-17 10:50:00,123.81,123.96,123.72,123.92,1956600.0,96.5584,96.6754,96.4883,96.6442,1956600.0
2011-11-17 10:55:00,123.91,124.02,123.74,123.77,3388800.0,96.6364,96.7222,96.5038,96.5272,3388800.0
2011-11-17 11:00:00,123.75,123.86,123.53,123.58,3533100.0,96.5116,96.5974,96.3401,96.3791,3533100.0
2011-11-17 11:05:00,123.58,123.6,123.36,123.46,2862700.0,96.3791,96.3947,96.2075,96.2855,2862700.0
2011-11-17 11:10:00,123.46,123.55,123.37,123.43,2879400.0,96.2855,96.3557,96.2153,96.2621,2879400.0
2011-11-17 11:15:00,123.43,123.57,123.36,123.52,3228100.0,96.2621,96.3713,96.2075,96.3323,3228100.0
2011-11-17 11:20:00,123.51,123.55,123.25,123.35,2333100.0,96.3245,96.3557,96.1217,96.1997,2333100.0
2011-11-17 11:25:00,123.34,123.63,123.32,123.53,2072400.0,96.1919,96.4181,96.1763,96.3401,2072400.0
2011-11-17 11:30:00,123.53,123.77,123.5,123.69,3032900.0,96.3401,96.5272,96.3167,96.4649,3032900.0
2011-11-17 11:35:00,123.69,123.74,123.59,123.71,1362300.0,96.4649,96.5038,96.3869,96.4805,1362300.0
2011-11-17 11:40:00,123.71,123.9,123.68,123.81,1548400.0,96.4805,96.6286,96.4571,96.5584,1548400.0
2011-11-17 11:45:00,123.81,123.89,123.61,123.63,1672000.0,96.5584,96.6208,96.4025,96.4181,1672000.0
2011-11-17 11:50:00,123.63,123.74,123.55,123.56,859700.0,96.4181,96.5038,96.3557,96.3635,859700.0
2011-11-17 11:55:00,123.57,123.63,123.44,123.59,1923000.0,96.3713,96.4181,96.2699,96.3869,1923000.0
2011-11-17 12:00:00,123.58,123.67,123.43,123.49,1114400.0,96.3791,96.4493,96.2621,96.3089,1114400.0
2011-11-17 12:05:00,123.49,123.51,123.25,123.32,2129400.0,96.3089,96.3245,96.1217,96.1763,2129400.0
2011-11-17 12:10:00,123.32,123.36,123.02,123.09,2867800.0,96.1763,96.2075,95.9423,95.9969,2867800.0
2011-11-17 12:15:00,123.09,123.26,123.06,123.21,1704300.0,95.9969,96.1295,95.9735,96.0905,1704300.0
2011-11-17 12:20:00,123.22,123.27,123.09,123.15,1041700.0,96.0983,96.1373,95.9969,96.0437,1041700.0
2011-11-17 12:25:00,123.15,123.2,122.92,122.94,2529700.0,96.0437,96.0827,95.8643,95.8799,2529700.0
2011-11-17 12:30:00,122.93,122.95,122.16,122.24,8163300.0,95.8721,95.8877,95.2716,95.334,8163300.0
2011-11-17 12:35:00,122.25,122.38,121.7,121.93,9116500.0,95.3418,95.4432,94.9129,95.0922,9116500.0
2011-11-17 12:40:00,121.92,122.04,121.47,122.01,8453700.0,95.0844,95.178,94.7335,95.1546,8453700.0
2011-11-17 12:45:00,122.02,122.1,121.93,121.95,4230500.0,95.1624,95.2248,95.0922,95.1078,4230500.0
2011-11-17 12:50:00,121.98,122.29,121.96,122.14,4356800.0,95.1312,95.373,95.1156,95.256,4356800.0
2011-11-17 12:55:00,122.14,122.17,121.85,122.14,3747400.0,95.256,95.2794,95.0299,95.256,3747400.0
2011-11-17 13:00:00,122.14,122.16,121.72,121.77,2836200.0,95.256,95.2716,94.9285,94.9675,2836200.0
2011-11-17 13:05:00,121.77,122.0,121.66,121.76,3422300.0,94.9675,95.1468,94.8817,94.9597,3422300.0
2011-11-17 13:10:00,121.76,122.03,121.66,122.0,3019800.0,94.9597,95.1702,94.8817,95.1468,3019800.0
2011-11-17 13:15:00,122.0,122.28,121.92,122.17,2864400.0,95.1468,95.3652,95.0844,95.2794,2864400.0
2011-11-17 13:20:00,122.16,122.28,122.04,122.22,1857800.0,95.2716,95.3652,95.178,95.3184,1857800.0
2011-11-17 13:25:00,122.22,122.24,121.89,122.02,2072600.0,95.3184,95.334,95.061,95.1624,2072600.0
2011-11-17 13:30:00,122.02,122.08,121.8,121.82,2166900.0,95.1624,95.2092,94.9909,95.0065,2166900.0
2011-11-17 13:35:00,121.82,122.04,121.82,121.88,2063500.0,95.0065,95.178,95.0065,95.0532,2063500.0
2011-11-17 13:40:00,121.88,122.05,121.61,121.72,3150600.0,95.0532,95.1858,94.8427,94.9285,3150600.0
2011-11-17 13:45:00,121.72,121.81,121.69,121.72,1405500.0,94.9285,94.9987,94.9051,94.9285,1405500.0
2011-11-17 13:50:00,121.73,121.73,121.26,121.47,5378400.0,94.9363,94.9363,94.5697,94.7335,5378400.0
2011-11-17 13:55:00,121.47,121.98,121.47,121.89,4739700.0,94.7335,95.1312,94.7335,95.061,4739700.0
2011-11-17 14:00:00,121.89,121.89,121.62,121.66,1734700.0,95.061,95.061,94.8505,94.8817,1734700.0
2011-11-17 14:05:00,121.66,121.91,121.65,121.78,1964800.0,94.8817,95.0766,94.8739,94.9753,1964800.0
2011-11-17 14:10:00,121.77,121.86,121.66,121.71,2447600.0,94.9675,95.0377,94.8817,94.9207,2447600.0
2011-11-17 14:15:00,121.71,121.77,121.49,121.62,2145400.0,94.9207,94.9675,94.7491,94.8505,2145400.0
2011-11-17 14:20:00,121.62,121.78,121.46,121.47,1980100.0,94.8505,94.9753,94.7257,94.7335,1980100.0
2011-11-17 14:25:00,121.47,121.63,121.29,121.59,3573600.0,94.7335,94.8583,94.5931,94.8271,3573600.0
2011-11-17 14:30:00,121.58,121.75,121.52,121.57,2515600.0,94.8193,94.9519,94.7725,94.8115,2515600.0
2011-11-17 14:35:00,121.56,121.67,121.36,121.41,2746600.0,94.8037,94.8895,94.6477,94.6867,2746600.0
2011-11-17 14:40:00,121.41,121.7,121.38,121.68,1870700.0,94.6867,94.9129,94.6633,94.8973,1870700.0
2011-11-17 14:45:00,121.68,122.0,121.63,121.86,4191700.0,94.8973,95.1468,94.8583,95.0377,4191700.0
2011-11-17 14:50:00,121.86,121.99,121.82,121.83,1642200.0,95.0377,95.139,95.0065,95.0143,1642200.0
2011-11-17 14:55:00,121.83,121.88,121.73,121.79,1362700.0,95.0143,95.0532,94.9363,94.9831,1362700.0
2011-11-17 15:00:00,121.79,122.03,121.67,121.82,3010500.0,94.9831,95.1702,94.8895,95.0065,3010500.0
2011-11-17 15:05:00,121.82,121.92,121.64,121.67,2011600.0,95.0065,95.0844,94.8661,94.8895,2011600.0
2011-11-17 15:10:00,121.66,121.67,121.46,121.56,3667600.0,94.8817,94.8895,94.7257,94.8037,3667600.0
2011-11-17 15:15:00,121.57,121.64,121.45,121.52,2078100.0,94.8115,94.8661,94.7179,94.7725,2078100.0
2011-11-17 15:20:00,121.52,121.89,121.37,121.79,6031900.0,94.7725,95.061,94.6555,94.9831,6031900.0
2011-11-17 15:25:00,121.78,121.89,121.62,121.65,2266700.0,94.9753,95.061,94.8505,94.8739,2266700.0
2011-11-17 15:30:00,121.65,121.78,121.53,121.57,2803400.0,94.8739,94.9753,94.7803,94.8115,2803400.0
2011-11-17 15:35:00,121.56,121.66,121.35,121.35,2991300.0,94.8037,94.8817,94.6399,94.6399,2991300.0
2011-11-17 15:40:00,121.37,121.51,121.23,121.3,5374100.0,94.6555,94.7647,94.5463,94.6009,5374100.0
2011-11-17 15:45:00,121.31,121.87,121.28,121.7,7805600.0,94.6087,95.0455,94.5853,94.9129,7805600.0
2011-11-17 15:50:00,121.68,121.71,121.41,121.61,4813900.0,94.8973,94.9207,94.6867,94.8427,4813900.0
2011-11-17 15:55:00,121.61,122.14,121.47,122.09,10815700.0,94.8427,95.256,94.7335,95.217,10815700.0
2011-11-18 09:30:00,122.51,122.65,122.28,122.42,5615300.0,95.5446,95.6538,95.3652,95.4744,5615300.0
2011-11-18 09:35:00,122.42,122.45,122.11,122.18,4775800.0,95.4744,95.4978,95.2326,95.2872,4775800.0
2011-11-18 09:40:00,122.18,122.39,122.09,122.19,4682200.0,95.2872,95.451,95.217,95.295,4682200.0
2011-11-18 09:45:00,122.19,122.2,121.86,122.07,5216800.0,95.295,95.3028,95.0377,95.2014,5216800.0
2011-11-18 09:50:00,122.07,122.19,121.88,122.04,5353700.0,95.2014,95.295,95.0532,95.178,5353700.0
2011-11-18 09:55:00,122.05,122.48,121.99,122.34,4873900.0,95.1858,95.5212,95.139,95.412,4873900.0
2011-11-18 10:00:00,122.34,122.41,122.09,122.31,4182800.0,95.412,95.4666,95.217,95.3886,4182800.0
2011-11-18 10:05:00,122.3,122.4,122.07,122.11,2905300.0,95.3808,95.4588,95.2014,95.2326,2905300.0
2011-11-18 10:10:00,122.12,122.39,121.93,122.34,3550300.0,95.2404,95.451,95.0922,95.412,3550300.0
2011-11-18 10:15:00,122.33,122.37,121.95,122.08,2735900.0,95.4042,95.4354,95.1078,95.2092,2735900.0
2011-11-18 10:20:00,122.08,122.17,121.91,121.95,2352900.0,95.2092,95.2794,95.0766,95.1078,2352900.0
2011-11-18 10:25:00,121.95,122.07,121.73,121.96,3919000.0,95.1078,95.2014,94.9363,95.1156,3919000.0
2011-11-18 10:30:00,122.01,122.32,121.95,122.26,2610000.0,95.1546,95.3964,95.1078,95.3496,2610000.0
2011-11-18 10:35:00,122.27,122.42,122.17,122.35,3125300.0,95.3574,95.4744,95.2794,95.4198,3125300.0
2011-11-18 10:40:00,122.35,122.47,122.23,122.31,2608500.0,95.4198,95.5134,95.3262,95.3886,2608500.0
2011-11-18 10:45:00,122.3,122.6,122.3,122.6,2132900.0,95.3808,95.6148,95.3808,95.6148,2132900.0
2011-11-18 10:50:00,122.6,122.75,122.52,122.58,3773800.0,95.6148,95.7318,95.5524,95.5992,3773800.0
2011-11-18 10:55:00,122.57,122.72,122.49,122.49,1516300.0,95.5914,95.7084,95.529,95.529,1516300.0
2011-11-18 11:00:00,122.49,122.56,122.43,122.48,1719700.0,95.529,95.5836,95.4822,95.5212,1719700.0
2011-11-18 11:05:00,122.48,122.56,122.24,122.26,1771500.0,95.5212,95.5836,95.334,95.3496,1771500.0
2011-11-18 11:10:00,122.27,122.4,122.26,122.4,1118200.0,95.3574,95.4588,95.3496,95.4588,1118200.0
2011-11-18 11:15:00,122.4,122.46,122.18,122.23,1569400.0,95.4588,95.5056,95.2872,95.3262,1569400.0
2011-11-18 11:20:00,122.23,122.36,122.21,122.28,1117900.0,95.3262,95.4276,95.3106,95.3652,1117900.0
2011-11-18 11:25:00,122.28,122.42,122.26,122.31,898500.0,95.3652,95.4744,95.3496,95.3886,898500.0
2011-11-18 11:30:00,122.31,122.39,122.09,122.1,1394200.0,95.3886,95.451,95.217,95.2248,1394200.0
2011-11-18 11:35:00,122.11,122.14,121.99,122.12,1524900.0,95.2326,95.256,95.139,95.2404,1524900.0
2011-11-18 11:40:00,122.11,122.24,122.1,122.14,1130100.0,95.2326,95.334,95.2248,95.256,1130100.0
2011-11-18 11:45:00,122.15,122.16,121.9,121.96,1900100.0,95.2638,95.2716,95.0688,95.1156,1900100.0
2011-11-18 11:50:00,121.96,122.06,121.92,122.04,1379900.0,95.1156,95.1936,95.0844,95.178,1379900.0
2011-11-18 11:55:00,122.03,122.09,121.92,121.99,1654900.0,95.1702,95.217,95.0844,95.139,1654900.0
2011-11-18 12:00:00,121.99,122.01,121.69,121.76,3410100.0,95.139,95.1546,94.9051,94.9597,3410100.0
2011-11-18 12:05:00,121.76,121.78,121.47,121.72,3459900.0,94.9597,94.9753,94.7335,94.9285,3459900.0
2011-11-18 12:10:00,121.72,121.81,121.67,121.69,1328000.0,94.9285,94.9987,94.8895,94.9051,1328000.0
2011-11-18 12:15:00,121.69,121.81,121.64,121.69,1160100.0,94.9051,94.9987,94.8661,94.9051,1160100.0
2011-11-18 12:20:00,121.68,121.73,121.55,121.6,1708000.0,94.8973,94.9363,94.7959,94.8349,1708000.0
2011-11-18 12:25:00,121.59,121.91,121.54,121.85,2279600.0,94.8271,95.0766,94.7881,95.0299,2279600.0
2011-11-18 12:30:00,121.84,122.01,121.82,121.86,2109200.0,95.0221,95.1546,95.0065,95.0377,2109200.0
2011-11-18 12:35:00,121.85,121.99,121.85,121.91,723000.0,95.0299,95.139,95.0299,95.0766,723000.0
2011-11-18 12:40:00,121.91,122.01,121.83,121.94,1313300.0,95.0766,95.1546,95.0143,95.1,1313300.0
2011-11-18 12:45:00,121.93,122.07,121.91,122.0,1287900.0,95.0922,95.2014,95.0766,95.1468,1287900.0
2011-11-18 12:50:00,122.0,122.02,121.84,121.91,932500.0,95.1468,95.1624,95.0221,95.0766,932500.0
2011-11-18 12:55:00,121.91,121.98,121.85,121.85,421600.0,95.0766,95.1312,95.0299,95.0299,421600.0
2011-11-18 13:00:00,121.85,121.95,121.8,121.91,1402800.0,95.0299,95.1078,94.9909,95.0766,1402800.0
2011-11-18 13:05:00,121.91,122.02,121.87,122.0,1169900.0,95.0766,95.1624,95.0455,95.1468,1169900.0
2011-11-18 13:10:00,122.0,122.03,121.94,122.02,955800.0,95.1468,95.1702,95.1,95.1624,955800.0
2011-11-18 13:15:00,122.02,122.24,122.01,122.17,2222200.0,95.1624,95.334,95.1546,95.2794,2222200.0
2011-11-18 13:20:00,122.17,122.21,122.07,122.1,766900.0,95.2794,95.3106,95.2014,95.2248,766900.0
2011-11-18 13:25:00,122.1,122.22,122.08,122.17,4953100.0,95.2248,95.3184,95.2092,95.2794,4953100.0
2011-11-18 13:30:00,122.17,122.4,122.16,122.35,2458300.0,95.2794,95.4588,95.2716,95.4198,2458300.0
2011-11-18 13:35:00,122.35,122.46,122.34,122.45,1897100.0,95.4198,95.5056,95.412,95.4978,1897100.0
2011-11-18 13:40:00,122.45,122.48,122.35,122.36,1180200.0,95.4978,95.5212,95.4198,95.4276,1180200.0
2011-11-18 13:45:00,122.36,122.39,122.28,122.34,809700.0,95.4276,95.451,95.3652,95.412,809700.0
2011-11-18 13:50:00,122.34,122.44,122.29,122.39,841700.0,95.412,95.49,95.373,95.451,841700.0
2011-11-18 13:55:00,122.38,122.42,122.25,122.26,1017000.0,95.4432,95.4744,95.3418,95.3496,1017000.0
2011-11-18 14:00:00,122.27,122.29,122.07,122.14,1482700.0,95.3574,95.373,95.2014,95.256,1482700.0
2011-11-18 14:05:00,122.14,122.2,122.1,122.15,603100.0,95.256,95.3028,95.2248,95.2638,603100.0
2011-11-18 14:10:00,122.15,122.57,122.13,122.5,3797100.0,95.2638,95.5914,95.2482,95.5368,3797100.0
2011-11-18 14:15:00,122.51,122.59,122.3,122.33,1861300.0,95.5446,95.607,95.3808,95.4042,1861300.0
2011-11-18 14:20:00,122.34,122.42,122.21,122.23,1120600.0,95.412,95.4744,95.3106,95.3262,1120600.0
2011-11-18 14:25:00,122.21,122.27,122.1,122.23,1565500.0,95.3106,95.3574,95.2248,95.3262,1565500.0
2011-11-18 14:30:00,122.23,122.36,122.23,122.25,960300.0,95.3262,95.4276,95.3262,95.3418,960300.0
2011-11-18 14:35:00,122.25,122.44,122.21,122.3,1512800.0,95.3418,95.49,95.3106,95.3808,1512800.0
2011-11-18 14:40:00,122.29,122.38,122.2,122.38,863800.0,95.373,95.4432,95.3028,95.4432,863800.0
2011-11-18 14:45:00,122.38,122.41,122.21,122.21,841100.0,95.4432,95.4666,95.3106,95.3106,841100.0
2011-11-18 14:50:00,122.21,122.24,122.11,122.19,1161400.0,95.3106,95.334,95.2326,95.295,1161400.0
2011-11-18 14:55:00,122.2,122.21,122.0,122.07,1509700.0,95.3028,95.3106,95.1468,95.2014,1509700.0
2011-11-18 15:00:00,122.07,122.17,121.92,121.97,1805000.0,95.2014,95.2794,95.0844,95.1234,1805000.0
2011-11-18 15:05:00,121.97,122.15,121.97,122.15,1597000.0,95.1234,95.2638,95.1234,95.2638,1597000.0
2011-11-18 15:10:00,122.14,122.26,122.1,122.11,1840400.0,95.256,95.3496,95.2248,95.2326,1840400.0
2011-11-18 15:15:00,122.1,122.15,121.98,122.15,1322600.0,95.2248,95.2638,95.1312,95.2638,1322600.0
2011-11-18 15:20:00,122.15,122.18,122.03,122.08,1350500.0,95.2638,95.2872,95.1702,95.2092,1350500.0
2011-11-18 15:25:00,122.09,122.09,121.95,122.04,2075800.0,95.217,95.217,95.1078,95.178,2075800.0
2011-11-18 15:30:00,122.03,122.15,121.93,122.08,2088100.0,95.1702,95.2638,95.0922,95.2092,2088100.0
2011-11-18 15:35:00,122.08,122.24,122.08,122.08,1789800.0,95.2092,95.334,95.2092,95.2092,1789800.0
2011-11-18 15:40:00,122.08,122.11,121.88,121.93,4219300.0,95.2092,95.2326,95.0532,95.0922,4219300.0
2011-11-18 15:45:00,121.93,122.17,121.93,122.1,4413200.0,95.0922,95.2794,95.0922,95.2248,4413200.0
2011-11-18 15:50:00,122.1,122.16,122.02,122.07,4178200.0,95.2248,95.2716,95.1624,95.2014,4178200.0
2011-11-18 15:55:00,122.08,122.09,121.91,121.98,7800300.0,95.2092,95.217,95.0766,95.1312,7800300.0
2011-11-21 09:30:00,120.2,120.35,120.03,120.14,5124800.0,93.743,93.86,93.6104,93.6962,5124800.0
2011-11-21 09:35:00,120.14,120.17,119.77,119.82,5949200.0,93.6962,93.7196,93.4077,93.4467,5949200.0
2011-11-21 09:40:00,119.82,119.89,119.65,119.86,3927400.0,93.4467,93.5013,93.3141,93.4779,3927400.0
2011-11-21 09:45:00,119.86,119.87,119.74,119.78,3005300.0,93.4779,93.4857,93.3843,93.4155,3005300.0
2011-11-21 09:50:00,119.77,119.77,119.47,119.54,4170000.0,93.4077,93.4077,93.1737,93.2283,4170000.0
2011-11-21 09:55:00,119.53,119.72,119.53,119.65,3578700.0,93.2205,93.3687,93.2205,93.3141,3578700.0
2011-11-21 10:00:00,119.64,119.75,119.48,119.62,3464000.0,93.3063,93.3921,93.1815,93.2907,3464000.0
2011-11-21 10:05:00,119.62,119.64,119.32,119.48,4599300.0,93.2907,93.3063,93.0567,93.1815,4599300.0
2011-11-21 10:10:00,119.47,119.73,119.43,119.72,3022700.0,93.1737,93.3765,93.1425,93.3687,3022700.0
2011-11-21 10:15:00,119.71,119.78,119.42,119.49,3619400.0,93.3609,93.4155,93.1347,93.1893,3619400.0
2011-11-21 10:20:00,119.48,119.67,119.37,119.64,2174400.0,93.1815,93.3297,93.0957,93.3063,2174400.0
2011-11-21 10:25:00,119.64,119.7,119.5,119.54,1912000.0,93.3063,93.3531,93.1971,93.2283,1912000.0
2011-11-21 10:30:00,119.54,119.59,119.36,119.5,2357200.0,93.2283,93.2673,93.0879,93.1971,2357200.0
2011-11-21 10:35:00,119.5,119.55,119.26,119.45,3309500.0,93.1971,93.2361,93.0099,93.1581,3309500.0
2011-11-21 10:40:00,119.47,119.55,119.22,119.22,2493700.0,93.1737,93.2361,92.9787,92.9787,2493700.0
2011-11-21 10:45:00,119.22,119.38,119.13,119.17,2420600.0,92.9787,93.1035,92.9085,92.9397,2420600.0
2011-11-21 10:50:00,119.17,119.27,118.96,118.98,2840600.0,92.9397,93.0177,92.776,92.7916,2840600.0
2011-11-21 10:55:00,118.98,119.14,118.9,118.95,3988100.0,92.7916,92.9163,92.7292,92.7682,3988100.0
2011-11-21 11:00:00,118.96,118.98,118.82,118.95,3208500.0,92.776,92.7916,92.6668,92.7682,3208500.0
2011-11-21 11:05:00,118.95,118.96,118.75,118.89,3438300.0,92.7682,92.776,92.6122,92.7214,3438300.0
2011-11-21 11:10:00,118.88,119.2,118.88,119.19,5016000.0,92.7136,92.9631,92.7136,92.9553,5016000.0
2011-11-21 11:15:00,119.18,119.23,119.08,119.22,2329400.0,92.9475,92.9865,92.8696,92.9787,2329400.0
2011-11-21 11:20:00,119.21,119.29,119.07,119.09,2053100.0,92.9709,93.0333,92.8618,92.8774,2053100.0
2011-11-21 11:25:00,119.09,119.18,119.03,119.12,1403200.0,92.8774,92.9475,92.8306,92.9007,1403200.0
2011-11-21 11:30:00,119.12,119.17,118.97,119.01,1431900.0,92.9007,92.9397,92.7838,92.815,1431900.0
2011-11-21 11:35:00,119.01,119.01,118.79,118.81,2051400.0,92.815,92.815,92.6434,92.659,2051400.0
2011-11-21 11:40:00,118.8,118.93,118.74,118.75,2397300.0,92.6512,92.7526,92.6044,92.6122,2397300.0
2011-11-21 11:45:00,118.75,119.04,118.65,119.03,2535400.0,92.6122,92.8384,92.5342,92.8306,2535400.0
2011-11-21 11:50:00,119.02,119.1,118.94,119.01,2800000.0,92.8228,92.8851,92.7604,92.815,2800000.0
2011-11-21 11:55:00,119.01,119.18,118.96,119.14,4250000.0,92.815,92.9475,92.776,92.9163,4250000.0
2011-11-21 12:00:00,119.15,119.23,119.11,119.13,2461200.0,92.9241,92.9865,92.8929,92.9085,2461200.0
2011-11-21 12:05:00,119.13,119.23,119.01,119.03,2334700.0,92.9085,92.9865,92.815,92.8306,2334700.0
2011-11-21 12:10:00,119.03,119.25,119.0,119.2,1390500.0,92.8306,93.0021,92.8072,92.9631,1390500.0
2011-11-21 12:15:00,119.2,119.26,119.04,119.05,1454700.0,92.9631,93.0099,92.8384,92.8462,1454700.0
2011-11-21 12:20:00,119.05,119.15,119.0,119.08,952600.0,92.8462,92.9241,92.8072,92.8696,952600.0
2011-11-21 12:25:00,119.08,119.08,118.87,118.93,1151700.0,92.8696,92.8696,92.7058,92.7526,1151700.0
2011-11-21 12:30:00,118.93,119.02,118.85,119.01,1362200.0,92.7526,92.8228,92.6902,92.815,1362200.0
2011-11-21 12:35:00,119.01,119.15,118.96,119.09,1197700.0,92.815,92.9241,92.776,92.8774,1197700.0
2011-11-21 12:40:00,119.09,119.15,119.07,119.1,623900.0,92.8774,92.9241,92.8618,92.8851,623900.0
2011-11-21 12:45:00,119.09,119.24,119.05,119.19,1366100.0,92.8774,92.9943,92.8462,92.9553,1366100.0
2011-11-21 12:50:00,119.2,119.22,119.12,119.2,731600.0,92.9631,92.9787,92.9007,92.9631,731600.0
2011-11-21 12:55:00,119.21,119.21,119.0,119.04,1412800.0,92.9709,92.9709,92.8072,92.8384,1412800.0
2011-11-21 13:00:00,119.03,119.21,119.02,119.18,1067000.0,92.8306,92.9709,92.8228,92.9475,1067000.0
2011-11-21 13:05:00,119.19,119.42,119.18,119.37,2776900.0,92.9553,93.1347,92.9475,93.0957,2776900.0
2011-11-21 13:10:00,119.37,119.41,119.31,119.32,1391100.0,93.0957,93.1269,93.0489,93.0567,1391100.0
2011-11-21 13:15:00,119.32,119.41,119.25,119.34,1209300.0,93.0567,93.1269,93.0021,93.0723,1209300.0
2011-11-21 13:20:00,119.34,119.48,119.32,119.4,1073500.0,93.0723,93.1815,93.0567,93.1191,1073500.0
2011-11-21 13:25:00,119.4,119.46,119.23,119.24,1451300.0,93.1191,93.1659,92.9865,92.9943,1451300.0
2011-11-21 13:30:00,119.24,119.26,119.14,119.23,1234500.0,92.9943,93.0099,92.9163,92.9865,1234500.0
2011-11-21 13:35:00,119.24,119.25,119.16,119.16,761900.0,92.9943,93.0021,92.9319,92.9319,761900.0
2011-11-21 13:40:00,119.15,119.23,119.13,119.17,628900.0,92.9241,92.9865,92.9085,92.9397,628900.0
2011-11-21 13:45:00,119.17,119.17,119.04,119.12,971200.0,92.9397,92.9397,92.8384,92.9007,971200.0
2011-11-21 13:50:00,119.13,119.19,119.1,119.13,720700.0,92.9085,92.9553,92.8851,92.9085,720700.0
2011-11-21 13:55:00,119.14,119.14,118.88,118.93,1386000.0,92.9163,92.9163,92.7136,92.7526,1386000.0
2011-11-21 14:00:00,118.93,119.04,118.85,119.01,1326400.0,92.7526,92.8384,92.6902,92.815,1326400.0
2011-11-21 14:05:00,119.01,119.11,118.94,119.09,1437100.0,92.815,92.8929,92.7604,92.8774,1437100.0
2011-11-21 14:10:00,119.09,119.51,119.07,119.49,3900900.0,92.8774,93.2049,92.8618,93.1893,3900900.0
2011-11-21 14:15:00,119.5,119.79,119.43,119.55,3906900.0,93.1971,93.4233,93.1425,93.2361,3906900.0
2011-11-21 14:20:00,119.54,119.63,119.45,119.52,1449800.0,93.2283,93.2985,93.1581,93.2127,1449800.0
2011-11-21 14:25:00,119.52,119.56,119.44,119.53,1064000.0,93.2127,93.2439,93.1503,93.2205,1064000.0
2011-11-21 14:30:00,119.52,119.73,119.48,119.6,3418200.0,93.2127,93.3765,93.1815,93.2751,3418200.0
2011-11-21 14:35:00,119.6,119.7,119.52,119.6,1542600.0,93.2751,93.3531,93.2127,93.2751,1542600.0
2011-11-21 14:40:00,119.59,119.78,119.57,119.78,1851000.0,93.2673,93.4155,93.2517,93.4155,1851000.0
2011-11-21 14:45:00,119.78,119.94,119.68,119.73,2981800.0,93.4155,93.5403,93.3375,93.3765,2981800.0
2011-11-21 14:50:00,119.73,119.78,119.55,119.55,3190300.0,93.3765,93.4155,93.2361,93.2361,3190300.0
2011-11-21 14:55:00,119.56,119.69,119.51,119.51,1438800.0,93.2439,93.3453,93.2049,93.2049,1438800.0
2011-11-21 15:00:00,119.51,119.62,119.27,119.33,3088700.0,93.2049,93.2907,93.0177,93.0645,3088700.0
2011-11-21 15:05:00,119.32,119.49,119.32,119.42,1716300.0,93.0567,93.1893,93.0567,93.1347,1716300.0
2011-11-21 15:10:00,119.42,119.6,119.42,119.57,1545300.0,93.1347,93.2751,93.1347,93.2517,1545300.0
2011-11-21 15:15:00,119.58,119.77,119.39,119.74,2151800.0,93.2595,93.4077,93.1113,93.3843,2151800.0
2011-11-21 15:20:00,119.74,119.96,119.67,119.81,3610200.0,93.3843,93.5559,93.3297,93.4389,3610200.0
2011-11-21 15:25:00,119.82,120.18,119.81,120.04,3812000.0,93.4467,93.7274,93.4389,93.6182,3812000.0
2011-11-21 15:30:00,120.05,120.21,119.91,119.98,3389000.0,93.626,93.7508,93.5169,93.5715,3389000.0
2011-11-21 15:35:00,119.98,120.19,119.96,120.15,2555300.0,93.5715,93.7352,93.5559,93.704,2555300.0
2011-11-21 15:40:00,120.15,120.15,119.95,120.07,2900400.0,93.704,93.704,93.5481,93.6416,2900400.0
2011-11-21 15:45:00,120.07,120.26,120.07,120.18,3579300.0,93.6416,93.7898,93.6416,93.7274,3579300.0
2011-11-21 15:50:00,120.19,120.2,119.77,119.86,4675200.0,93.7352,93.743,93.4077,93.4779,4675200.0
2011-11-21 15:55:00,119.85,119.95,119.64,119.66,6565000.0,93.4701,93.5481,93.3063,93.3219,6565000.0
2011-11-22 09:30:00,119.39,119.51,119.17,119.5,4376300.0,93.1113,93.2049,92.9397,93.1971,4376300.0
2011-11-22 09:35:00,119.49,119.72,119.44,119.71,3750300.0,93.1893,93.3687,93.1503,93.3609,3750300.0
2011-11-22 09:40:00,119.72,119.85,119.69,119.77,2818700.0,93.3687,93.4701,93.3453,93.4077,2818700.0
2011-11-22 09:45:00,119.77,120.03,119.75,119.87,5783400.0,93.4077,93.6104,93.3921,93.4857,5783400.0
2011-11-22 09:50:00,119.87,119.94,119.76,119.87,2218400.0,93.4857,93.5403,93.3999,93.4857,2218400.0
2011-11-22 09:55:00,119.86,119.88,119.67,119.75,2150600.0,93.4779,93.4935,93.3297,93.3921,2150600.0
2011-11-22 10:00:00,119.76,119.9,119.5,119.52,4115600.0,93.3999,93.5091,93.1971,93.2127,4115600.0
2011-11-22 10:05:00,119.52,119.56,119.38,119.53,3651800.0,93.2127,93.2439,93.1035,93.2205,3651800.0
2011-11-22 10:10:00,119.52,119.61,119.31,119.33,2124300.0,93.2127,93.2829,93.0489,93.0645,2124300.0
2011-11-22 10:15:00,119.32,119.53,119.3,119.5,2371400.0,93.0567,93.2205,93.0411,93.1971,2371400.0
2011-11-22 10:20:00,119.5,119.61,119.48,119.59,2273800.0,93.1971,93.2829,93.1815,93.2673,2273800.0
2011-11-22 10:25:00,119.59,119.87,119.59,119.78,2587800.0,93.2673,93.4857,93.2673,93.4155,2587800.0
2011-11-22 10:30:00,119.77,119.81,119.63,119.65,1802800.0,93.4077,93.4389,93.2985,93.3141,1802800.0
2011-11-22 10:35:00,119.64,119.67,119.44,119.54,2412200.0,93.3063,93.3297,93.1503,93.2283,2412200.0
2011-11-22 10:40:00,119.54,119.6,119.33,119.4,2376000.0,93.2283,93.2751,93.0645,93.1191,2376000.0
2011-11-22 10:45:00,119.41,119.46,119.04,119.12,3259000.0,93.1269,93.1659,92.8384,92.9007,3259000.0
2011-11-22 10:50:00,119.12,119.17,118.94,119.08,3232800.0,92.9007,92.9397,92.7604,92.8696,3232800.0
2011-11-22 10:55:00,119.08,119.13,118.75,118.92,3842100.0,92.8696,92.9085,92.6122,92.7448,3842100.0
2011-11-22 11:00:00,118.92,119.0,118.85,118.9,2940000.0,92.7448,92.8072,92.6902,92.7292,2940000.0
2011-11-22 11:05:00,118.91,119.03,118.77,118.95,3259000.0,92.737,92.8306,92.6278,92.7682,3259000.0
2011-11-22 11:10:00,118.95,119.12,118.94,119.02,2502300.0,92.7682,92.9007,92.7604,92.8228,2502300.0
2011-11-22 11:15:00,119.0,119.08,118.83,119.04,2234600.0,92.8072,92.8696,92.6746,92.8384,2234600.0
2011-11-22 11:20:00,119.05,119.05,118.66,118.81,3917100.0,92.8462,92.8462,92.542,92.659,3917100.0
2011-11-22 11:25:00,118.82,118.97,118.73,118.83,1634700.0,92.6668,92.7838,92.5966,92.6746,1634700.0
2011-11-22 11:30:00,118.83,118.9,118.58,118.6,3883200.0,92.6746,92.7292,92.4796,92.4952,3883200.0
2011-11-22 11:35:00,118.61,118.78,118.58,118.66,3372500.0,92.503,92.6356,92.4796,92.542,3372500.0
2011-11-22 11:40:00,118.66,118.67,118.52,118.65,2695300.0,92.542,92.5498,92.4328,92.5342,2695300.0
2011-11-22 11:45:00,118.65,118.74,118.59,118.71,2371700.0,92.5342,92.6044,92.4874,92.581,2371700.0
2011-11-22 11:50:00,118.71,118.93,118.63,118.9,2065100.0,92.581,92.7526,92.5186,92.7292,2065100.0
2011-11-22 11:55:00,118.9,118.97,118.84,118.89,1282100.0,92.7292,92.7838,92.6824,92.7214,1282100.0
2011-11-22 12:00:00,118.9,119.42,118.89,119.28,7270600.0,92.7292,93.1347,92.7214,93.0255,7270600.0
2011-11-22 12:05:00,119.28,119.83,119.28,119.7,6850600.0,93.0255,93.4545,93.0255,93.3531,6850600.0
2011-11-22 12:10:00,119.7,119.72,119.41,119.48,3997600.0,93.3531,93.3687,93.1269,93.1815,3997600.0
2011-11-22 12:15:00,119.48,119.7,119.44,119.52,1927500.0,93.1815,93.3531,93.1503,93.2127,1927500.0
2011-11-22 12:20:00,119.52,119.62,119.42,119.45,1867500.0,93.2127,93.2907,93.1347,93.1581,1867500.0
2011-11-22 12:25:00,119.46,119.53,119.18,119.27,3613800.0,93.1659,93.2205,92.9475,93.0177,3613800.0
2011-11-22 12:30:00,119.27,119.49,119.19,119.48,1700200.0,93.0177,93.1893,92.9553,93.1815,1700200.0
2011-11-22 12:35:00,119.49,119.54,119.29,119.34,2589800.0,93.1893,93.2283,93.0333,93.0723,2589800.0
2011-11-22 12:40:00,119.35,119.47,119.34,119.43,841800.0,93.0801,93.1737,93.0723,93.1425,841800.0
2011-11-22 12:45:00,119.45,119.48,119.3,119.31,1104800.0,93.1581,93.1815,93.0411,93.0489,1104800.0
2011-11-22 12:50:00,119.31,119.56,119.31,119.52,1321500.0,93.0489,93.2439,93.0489,93.2127,1321500.0
2011-11-22 12:55:00,119.52,119.73,119.44,119.73,1685400.0,93.2127,93.3765,93.1503,93.3765,1685400.0
2011-11-22 13:00:00,119.73,119.86,119.69,119.76,2180600.0,93.3765,93.4779,93.3453,93.3999,2180600.0
2011-11-22 13:05:00,119.76,119.83,119.54,119.58,1973900.0,93.3999,93.4545,93.2283,93.2595,1973900.0
2011-11-22 13:10:00,119.59,119.69,119.51,119.69,787700.0,93.2673,93.3453,93.2049,93.3453,787700.0
2011-11-22 13:15:00,119.69,120.03,119.68,120.01,2767100.0,93.3453,93.6104,93.3375,93.5949,2767100.0
2011-11-22 13:20:00,120.01,120.1,119.86,119.87,2584400.0,93.5949,93.665,93.4779,93.4857,2584400.0
2011-11-22 13:25:00,119.87,119.94,119.78,119.79,1931000.0,93.4857,93.5403,93.4155,93.4233,1931000.0
2011-11-22 13:30:00,119.8,119.9,119.78,119.89,1234600.0,93.4311,93.5091,93.4155,93.5013,1234600.0
2011-11-22 13:35:00,119.89,119.99,119.82,119.93,838600.0,93.5013,93.5793,93.4467,93.5325,838600.0
2011-11-22 13:40:00,119.93,119.95,119.77,119.84,1078800.0,93.5325,93.5481,93.4077,93.4623,1078800.0
2011-11-22 13:45:00,119.83,119.84,119.7,119.83,1029900.0,93.4545,93.4623,93.3531,93.4545,1029900.0
2011-11-22 13:50:00,119.84,119.85,119.68,119.69,1027200.0,93.4623,93.4701,93.3375,93.3453,1027200.0
2011-11-22 13:55:00,119.69,119.71,119.46,119.53,2227800.0,93.3453,93.3609,93.1659,93.2205,2227800.0
2011-11-22 14:00:00,119.52,119.57,119.4,119.44,950900.0,93.2127,93.2517,93.1191,93.1503,950900.0
2011-11-22 14:05:00,119.44,119.51,119.4,119.49,808300.0,93.1503,93.2049,93.1191,93.1893,808300.0
2011-11-22 14:10:00,119.5,119.68,119.48,119.57,1130100.0,93.1971,93.3375,93.1815,93.2517,1130100.0
2011-11-22 14:15:00,119.57,119.64,119.53,119.6,708600.0,93.2517,93.3063,93.2205,93.2751,708600.0
2011-11-22 14:20:00,119.6,119.61,119.28,119.32,2357500.0,93.2751,93.2829,93.0255,93.0567,2357500.0
2011-11-22 14:25:00,119.32,119.5,119.32,119.43,1297900.0,93.0567,93.1971,93.0567,93.1425,1297900.0
2011-11-22 14:30:00,119.43,119.45,119.26,119.3,1276400.0,93.1425,93.1581,93.0099,93.0411,1276400.0
2011-11-22 14:35:00,119.3,119.35,119.19,119.28,1817000.0,93.0411,93.0801,92.9553,93.0255,1817000.0
2011-11-22 14:40:00,119.27,119.44,119.25,119.41,1326900.0,93.0177,93.1503,93.0021,93.1269,1326900.0
2011-11-22 14:45:00,119.42,119.5,119.31,119.32,1534300.0,93.1347,93.1971,93.0489,93.0567,1534300.0
2011-11-22 14:50:00,119.32,119.35,119.07,119.11,1941200.0,93.0567,93.0801,92.8618,92.8929,1941200.0
2011-11-22 14:55:00,119.11,119.18,119.01,119.16,1998400.0,92.8929,92.9475,92.815,92.9319,1998400.0
2011-11-22 15:00:00,119.16,119.26,119.09,119.1,1735600.0,92.9319,93.0099,92.8774,92.8851,1735600.0
2011-11-22 15:05:00,119.1,119.24,119.02,119.08,2768600.0,92.8851,92.9943,92.8228,92.8696,2768600.0
2011-11-22 15:10:00,119.07,119.14,118.99,119.09,1573400.0,92.8618,92.9163,92.7994,92.8774,1573400.0
2011-11-22 15:15:00,119.08,119.25,119.05,119.13,2168900.0,92.8696,93.0021,92.8462,92.9085,2168900.0
2011-11-22 15:20:00,119.13,119.32,119.07,119.28,1966400.0,92.9085,93.0567,92.8618,93.0255,1966400.0
2011-11-22 15:25:00,119.28,119.42,119.25,119.28,1503800.0,93.0255,93.1347,93.0021,93.0255,1503800.0
2011-11-22 15:30:00,119.29,119.47,119.19,119.29,2500100.0,93.0333,93.1737,92.9553,93.0333,2500100.0
2011-11-22 15:35:00,119.3,119.38,119.11,119.12,2643000.0,93.0411,93.1035,92.8929,92.9007,2643000.0
2011-11-22 15:40:00,119.11,119.25,119.07,119.11,2798100.0,92.8929,93.0021,92.8618,92.8929,2798100.0
2011-11-22 15:45:00,119.1,119.34,119.09,119.3,3503300.0,92.8851,93.0723,92.8774,93.0411,3503300.0
2011-11-22 15:50:00,119.3,119.38,119.15,119.38,3173800.0,93.0411,93.1035,92.9241,93.1035,3173800.0
2011-11-22 15:55:00,119.37,119.38,119.13,119.17,5461500.0,93.0957,93.1035,92.9085,92.9397,5461500.0
2011-11-23 09:30:00,118.06,118.18,117.88,118.01,4057900.0,92.0741,92.1676,91.9337,92.0351,4057900.0
2011-11-23 09:35:00,118.0,118.21,117.91,117.99,3873900.0,92.0273,92.191,91.9571,92.0195,3873900.0
2011-11-23 09:40:00,117.99,118.02,117.66,117.72,4505800.0,92.0195,92.0429,91.7621,91.8089,4505800.0
2011-11-23 09:45:00,117.71,117.85,117.68,117.77,3150900.0,91.8011,91.9103,91.7777,91.8479,3150900.0
2011-11-23 09:50:00,117.77,117.86,117.59,117.78,3897100.0,91.8479,91.9181,91.7075,91.8557,3897100.0
2011-11-23 09:55:00,117.77,117.78,117.41,117.43,3935300.0,91.8479,91.8557,91.5671,91.5827,3935300.0
2011-11-23 10:00:00,117.43,117.48,117.33,117.44,3852700.0,91.5827,91.6217,91.5047,91.5905,3852700.0
2011-11-23 10:05:00,117.44,117.57,117.42,117.57,2831100.0,91.5905,91.6919,91.5749,91.6919,2831100.0
2011-11-23 10:10:00,117.56,117.58,117.22,117.23,3434600.0,91.6841,91.6997,91.419,91.4268,3434600.0
2011-11-23 10:15:00,117.23,117.35,117.09,117.2,4277200.0,91.4268,91.5203,91.3176,91.4034,4277200.0
2011-11-23 10:20:00,117.2,117.31,117.15,117.22,2538600.0,91.4034,91.4891,91.3644,91.419,2538600.0
2011-11-23 10:25:00,117.23,117.3,117.08,117.18,2817900.0,91.4268,91.4813,91.3098,91.3878,2817900.0
2011-11-23 10:30:00,117.18,117.2,117.0,117.17,2776400.0,91.3878,91.4034,91.2474,91.38,2776400.0
2011-11-23 10:35:00,117.17,117.38,117.16,117.31,2455500.0,91.38,91.5437,91.3722,91.4891,2455500.0
2011-11-23 10:40:00,117.31,117.36,117.14,117.19,1942500.0,91.4891,91.5281,91.3566,91.3956,1942500.0
2011-11-23 10:45:00,117.19,117.26,117.11,117.18,1948300.0,91.3956,91.4501,91.3332,91.3878,1948300.0
2011-11-23 10:50:00,117.18,117.43,117.17,117.42,2240900.0,91.3878,91.5827,91.38,91.5749,2240900.0
2011-11-23 10:55:00,117.42,117.42,117.26,117.3,1579900.0,91.5749,91.5749,91.4501,91.4813,1579900.0
2011-11-23 11:00:00,117.3,117.45,117.19,117.21,2072100.0,91.4813,91.5983,91.3956,91.4112,2072100.0
2011-11-23 11:05:00,117.2,117.27,117.02,117.05,3062600.0,91.4034,91.4579,91.263,91.2864,3062600.0
2011-11-23 11:10:00,117.05,117.13,116.93,116.97,2885700.0,91.2864,91.3488,91.1928,91.224,2885700.0
2011-11-23 11:15:00,116.98,117.07,116.86,117.07,2620900.0,91.2318,91.302,91.1382,91.302,2620900.0
2011-11-23 11:20:00,117.05,117.09,116.95,117.06,2153900.0,91.2864,91.3176,91.2084,91.2942,2153900.0
2011-11-23 11:25:00,117.06,117.15,116.88,116.88,1830400.0,91.2942,91.3644,91.1538,91.1538,1830400.0
2011-11-23 11:30:00,116.88,116.92,116.75,116.82,2807600.0,91.1538,91.185,91.0524,91.107,2807600.0
2011-11-23 11:35:00,116.82,117.15,116.71,117.11,3517800.0,91.107,91.3644,91.0212,91.3332,3517800.0
2011-11-23 11:40:00,117.12,117.12,116.96,117.02,1472600.0,91.341,91.341,91.2162,91.263,1472600.0
2011-11-23 11:45:00,117.02,117.09,116.91,117.05,1282400.0,91.263,91.3176,91.1772,91.2864,1282400.0
2011-11-23 11:50:00,117.05,117.2,117.02,117.14,1591200.0,91.2864,91.4034,91.263,91.3566,1591200.0
2011-11-23 11:55:00,117.14,117.15,117.01,117.06,812000.0,91.3566,91.3644,91.2552,91.2942,812000.0
2011-11-23 12:00:00,117.05,117.33,117.05,117.32,1568800.0,91.2864,91.5047,91.2864,91.4969,1568800.0
2011-11-23 12:05:00,117.33,117.34,117.24,117.29,1369300.0,91.5047,91.5125,91.4346,91.4735,1369300.0
2011-11-23 12:10:00,117.29,117.33,117.15,117.16,1402100.0,91.4735,91.5047,91.3644,91.3722,1402100.0
2011-11-23 12:15:00,117.16,117.25,117.12,117.18,1065500.0,91.3722,91.4423,91.341,91.3878,1065500.0
2011-11-23 12:20:00,117.19,117.28,117.15,117.21,1175100.0,91.3956,91.4657,91.3644,91.4112,1175100.0
2011-11-23 12:25:00,117.21,117.27,117.05,117.05,975200.0,91.4112,91.4579,91.2864,91.2864,975200.0
2011-11-23 12:30:00,117.05,117.1,116.93,116.96,1439600.0,91.2864,91.3254,91.1928,91.2162,1439600.0
2011-11-23 12:35:00,116.96,117.09,116.96,117.01,926300.0,91.2162,91.3176,91.2162,91.2552,926300.0
2011-11-23 12:40:00,117.02,117.09,116.97,117.06,684200.0,91.263,91.3176,91.224,91.2942,684200.0
2011-11-23 12:45:00,117.06,117.22,116.98,117.15,1352500.0,91.2942,91.419,91.2318,91.3644,1352500.0
2011-11-23 12:50:00,117.17,117.5,117.15,117.49,2686300.0,91.38,91.6373,91.3644,91.6295,2686300.0
2011-11-23 12:55:00,117.49,117.55,117.42,117.45,1717400.0,91.6295,91.6763,91.5749,91.5983,1717400.0
2011-11-23 13:00:00,117.45,117.45,117.32,117.38,1424100.0,91.5983,91.5983,91.4969,91.5437,1424100.0
2011-11-23 13:05:00,117.39,117.53,117.37,117.49,1055200.0,91.5515,91.6607,91.5359,91.6295,1055200.0
2011-11-23 13:10:00,117.49,117.51,117.25,117.27,1976400.0,91.6295,91.6451,91.4423,91.4579,1976400.0
2011-11-23 13:15:00,117.28,117.35,117.25,117.35,950400.0,91.4657,91.5203,91.4423,91.5203,950400.0
2011-11-23 13:20:00,117.35,117.42,117.23,117.27,947400.0,91.5203,91.5749,91.4268,91.4579,947400.0
2011-11-23 13:25:00,117.27,117.49,117.23,117.47,1068200.0,91.4579,91.6295,91.4268,91.6139,1068200.0
2011-11-23 13:30:00,117.47,117.54,117.38,117.39,1441000.0,91.6139,91.6685,91.5437,91.5515,1441000.0
2011-11-23 13:35:00,117.4,117.45,117.3,117.33,878600.0,91.5593,91.5983,91.4813,91.5047,878600.0
2011-11-23 13:40:00,117.33,117.33,117.12,117.14,1515300.0,91.5047,91.5047,91.341,91.3566,1515300.0
2011-11-23 13:45:00,117.14,117.28,117.14,117.22,934300.0,91.3566,91.4657,91.3566,91.419,934300.0
2011-11-23 13:50:00,117.21,117.38,117.17,117.29,1377800.0,91.4112,91.5437,91.38,91.4735,1377800.0
2011-11-23 13:55:00,117.3,117.31,116.99,117.08,1788500.0,91.4813,91.4891,91.2396,91.3098,1788500.0
2011-11-23 14:00:00,117.08,117.15,116.97,117.12,1797500.0,91.3098,91.3644,91.224,91.341,1797500.0
2011-11-23 14:05:00,117.12,117.14,116.97,117.06,936000.0,91.341,91.3566,91.224,91.2942,936000.0
2011-11-23 14:10:00,117.07,117.08,116.79,116.81,3883200.0,91.302,91.3098,91.0836,91.0992,3883200.0
2011-11-23 14:15:00,116.81,116.93,116.71,116.91,2517300.0,91.0992,91.1928,91.0212,91.1772,2517300.0
2011-11-23 14:20:00,116.91,116.96,116.85,116.94,1201300.0,91.1772,91.2162,91.1304,91.2006,1201300.0
2011-11-23 14:25:00,116.96,116.96,116.69,116.85,1913500.0,91.2162,91.2162,91.0056,91.1304,1913500.0
2011-11-23 14:30:00,116.86,116.97,116.84,116.96,1701300.0,91.1382,91.224,91.1226,91.2162,1701300.0
2011-11-23 14:35:00,116.95,117.1,116.91,117.02,1937700.0,91.2084,91.3254,91.1772,91.263,1937700.0
2011-11-23 14:40:00,117.0,117.06,116.88,116.89,904000.0,91.2474,91.2942,91.1538,91.1616,904000.0
2011-11-23 14:45:00,116.89,117.07,116.88,117.04,1198800.0,91.1616,91.302,91.1538,91.2786,1198800.0
2011-11-23 14:50:00,117.03,117.07,116.95,117.02,868700.0,91.2708,91.302,91.2084,91.263,868700.0
2011-11-23 14:55:00,117.01,117.02,116.88,116.93,1123600.0,91.2552,91.263,91.1538,91.1928,1123600.0
2011-11-23 15:00:00,116.92,117.24,116.79,117.03,5054400.0,91.185,91.4346,91.0836,91.2708,5054400.0
2011-11-23 15:05:00,117.02,117.25,116.95,117.14,2358000.0,91.263,91.4423,91.2084,91.3566,2358000.0
2011-11-23 15:10:00,117.14,117.39,117.06,117.38,4408000.0,91.3566,91.5515,91.2942,91.5437,4408000.0
2011-11-23 15:15:00,117.37,117.43,117.18,117.2,2284400.0,91.5359,91.5827,91.3878,91.4034,2284400.0
2011-11-23 15:20:00,117.2,117.3,116.97,117.07,3261200.0,91.4034,91.4813,91.224,91.302,3261200.0
2011-11-23 15:25:00,117.07,117.14,116.92,117.07,2513500.0,91.302,91.3566,91.185,91.302,2513500.0
2011-11-23 15:30:00,117.07,117.2,117.05,117.2,1845300.0,91.302,91.4034,91.2864,91.4034,1845300.0
2011-11-23 15:35:00,117.19,117.29,117.15,117.19,2239600.0,91.3956,91.4735,91.3644,91.3956,2239600.0
2011-11-23 15:40:00,117.19,117.58,117.19,117.55,5002700.0,91.3956,91.6997,91.3956,91.6763,5002700.0
2011-11-23 15:45:00,117.55,117.55,117.24,117.28,4525100.0,91.6763,91.6763,91.4346,91.4657,4525100.0
2011-11-23 15:50:00,117.29,117.43,117.19,117.31,3988600.0,91.4735,91.5827,91.3956,91.4891,3988600.0
2011-11-23 15:55:00,117.31,117.31,116.56,116.62,9497600.0,91.4891,91.4891,90.9042,90.951,9497600.0
2011-11-25 09:30:00,116.38,116.75,116.33,116.74,3509400.0,90.7638,91.0524,90.7248,91.0446,3509400.0
2011-11-25 09:35:00,116.73,117.38,116.72,117.19,5991200.0,91.0368,91.5437,91.029,91.3956,5991200.0
2011-11-25 09:40:00,117.18,117.44,117.18,117.39,4281100.0,91.3878,91.5905,91.3878,91.5515,4281100.0
2011-11-25 09:45:00,117.39,117.44,117.06,117.08,3075000.0,91.5515,91.5905,91.2942,91.3098,3075000.0
2011-11-25 09:50:00,117.08,117.3,117.06,117.14,2111100.0,91.3098,91.4813,91.2942,91.3566,2111100.0
2011-11-25 09:55:00,117.15,117.36,117.06,117.08,3319800.0,91.3644,91.5281,91.2942,91.3098,3319800.0
2011-11-25 10:00:00,117.08,117.35,117.03,117.33,1728200.0,91.3098,91.5203,91.2708,91.5047,1728200.0
2011-11-25 10:05:00,117.33,117.55,117.3,117.49,2201200.0,91.5047,91.6763,91.4813,91.6295,2201200.0
2011-11-25 10:10:00,117.5,117.64,117.4,117.59,1910200.0,91.6373,91.7465,91.5593,91.7075,1910200.0
2011-11-25 10:15:00,117.59,117.7,117.43,117.7,1721800.0,91.7075,91.7933,91.5827,91.7933,1721800.0
2011-11-25 10:20:00,117.7,117.7,117.55,117.63,1532700.0,91.7933,91.7933,91.6763,91.7387,1532700.0
2011-11-25 10:25:00,117.63,117.7,117.34,117.37,2525300.0,91.7387,91.7933,91.5125,91.5359,2525300.0
2011-11-25 10:30:00,117.37,117.47,117.32,117.41,1220300.0,91.5359,91.6139,91.4969,91.5671,1220300.0
2011-11-25 10:35:00,117.41,117.61,117.37,117.5,1195400.0,91.5671,91.7231,91.5359,91.6373,1195400.0
2011-11-25 10:40:00,117.5,117.62,117.47,117.6,1161900.0,91.6373,91.7309,91.6139,91.7153,1161900.0
2011-11-25 10:45:00,117.6,117.68,117.47,117.54,1021100.0,91.7153,91.7777,91.6139,91.6685,1021100.0
2011-11-25 10:50:00,117.54,117.62,117.44,117.48,1431200.0,91.6685,91.7309,91.5905,91.6217,1431200.0
2011-11-25 10:55:00,117.48,117.49,117.31,117.34,1379500.0,91.6217,91.6295,91.4891,91.5125,1379500.0
2011-11-25 11:00:00,117.35,117.39,117.24,117.35,1459500.0,91.5203,91.5515,91.4346,91.5203,1459500.0
2011-11-25 11:05:00,117.34,117.45,117.33,117.39,983300.0,91.5125,91.5983,91.5047,91.5515,983300.0
2011-11-25 11:10:00,117.38,117.55,117.37,117.42,1374400.0,91.5437,91.6763,91.5359,91.5749,1374400.0
2011-11-25 11:15:00,117.42,117.53,117.28,117.47,1433400.0,91.5749,91.6607,91.4657,91.6139,1433400.0
2011-11-25 11:20:00,117.47,117.54,117.4,117.51,715800.0,91.6139,91.6685,91.5593,91.6451,715800.0
2011-11-25 11:25:00,117.5,117.5,117.26,117.27,1339100.0,91.6373,91.6373,91.4501,91.4579,1339100.0
2011-11-25 11:30:00,117.27,117.44,117.27,117.36,1141600.0,91.4579,91.5905,91.4579,91.5281,1141600.0
2011-11-25 11:35:00,117.37,117.37,117.11,117.16,1947000.0,91.5359,91.5359,91.3332,91.3722,1947000.0
2011-11-25 11:40:00,117.16,117.24,116.97,116.97,2310100.0,91.3722,91.4346,91.224,91.224,2310100.0
2011-11-25 11:45:00,116.98,117.0,116.82,116.92,2132300.0,91.2318,91.2474,91.107,91.185,2132300.0
2011-11-25 11:50:00,116.93,116.95,116.64,116.65,2144400.0,91.1928,91.2084,90.9666,90.9744,2144400.0
2011-11-25 11:55:00,116.65,116.81,116.64,116.73,1728200.0,90.9744,91.0992,90.9666,91.0368,1728200.0
2011-11-25 12:00:00,116.72,116.8,116.66,116.73,1072900.0,91.029,91.0914,90.9822,91.0368,1072900.0
2011-11-25 12:05:00,116.72,116.79,116.53,116.59,1452700.0,91.029,91.0836,90.8808,90.9276,1452700.0
2011-11-25 12:10:00,116.59,116.65,116.5,116.63,1071400.0,90.9276,90.9744,90.8574,90.9588,1071400.0
2011-11-25 12:15:00,116.62,116.63,116.5,116.59,1684500.0,90.951,90.9588,90.8574,90.9276,1684500.0
2011-11-25 12:20:00,116.59,116.62,116.46,116.52,1679100.0,90.9276,90.951,90.8262,90.873,1679100.0
2011-11-25 12:25:00,116.52,116.77,116.51,116.76,1607800.0,90.873,91.068,90.8652,91.0602,1607800.0
2011-11-25 12:30:00,116.76,116.83,116.63,116.8,1337500.0,91.0602,91.1148,90.9588,91.0914,1337500.0
2011-11-25 12:35:00,116.81,116.85,116.6,116.65,1786300.0,91.0992,91.1304,90.9354,90.9744,1786300.0
2011-11-25 12:40:00,116.66,116.66,116.44,116.51,1963200.0,90.9822,90.9822,90.8106,90.8652,1963200.0
2011-11-25 12:45:00,116.51,116.66,116.49,116.64,2822500.0,90.8652,90.9822,90.8496,90.9666,2822500.0
2011-11-25 12:50:00,116.64,116.8,116.6,116.63,2468600.0,90.9666,91.0914,90.9354,90.9588,2468600.0
2011-11-25 12:55:00,116.62,116.64,116.32,116.33,4167300.0,90.951,90.9666,90.717,90.7248,4167300.0
2011-11-28 09:30:00,119.54,119.58,119.43,119.48,7208000.0,93.2283,93.2595,93.1425,93.1815,7208000.0
2011-11-28 09:35:00,119.47,119.72,119.31,119.67,6722600.0,93.1737,93.3687,93.0489,93.3297,6722600.0
2011-11-28 09:40:00,119.67,119.85,119.67,119.75,4776100.0,93.3297,93.4701,93.3297,93.3921,4776100.0
2011-11-28 09:45:00,119.76,119.77,119.64,119.67,3522700.0,93.3999,93.4077,93.3063,93.3297,3522700.0
2011-11-28 09:50:00,119.68,119.93,119.68,119.88,3074400.0,93.3375,93.5325,93.3375,93.4935,3074400.0
2011-11-28 09:55:00,119.88,120.0,119.84,119.93,3947000.0,93.4935,93.5871,93.4623,93.5325,3947000.0
2011-11-28 10:00:00,119.92,119.96,119.76,119.79,2955500.0,93.5247,93.5559,93.3999,93.4233,2955500.0
2011-11-28 10:05:00,119.8,119.96,119.8,119.91,1940900.0,93.4311,93.5559,93.4311,93.5169,1940900.0
2011-11-28 10:10:00,119.9,120.05,119.85,119.94,3134300.0,93.5091,93.626,93.4701,93.5403,3134300.0
2011-11-28 10:15:00,119.94,120.12,119.94,120.1,2415100.0,93.5403,93.6806,93.5403,93.665,2415100.0
2011-11-28 10:20:00,120.1,120.12,119.93,119.95,1715100.0,93.665,93.6806,93.5325,93.5481,1715100.0
2011-11-28 10:25:00,119.95,120.09,119.93,119.97,2232800.0,93.5481,93.6572,93.5325,93.5637,2232800.0
2011-11-28 10:30:00,119.96,120.12,119.95,120.01,2841900.0,93.5559,93.6806,93.5481,93.5949,2841900.0
2011-11-28 10:35:00,120.01,120.18,119.91,119.92,2234100.0,93.5949,93.7274,93.5169,93.5247,2234100.0
2011-11-28 10:40:00,119.93,120.0,119.91,119.97,1110400.0,93.5325,93.5871,93.5169,93.5637,1110400.0
2011-11-28 10:45:00,119.97,120.02,119.91,119.93,1675700.0,93.5637,93.6027,93.5169,93.5325,1675700.0
2011-11-28 10:50:00,119.93,119.95,119.79,119.94,2477500.0,93.5325,93.5481,93.4233,93.5403,2477500.0
2011-11-28 10:55:00,119.94,119.97,119.77,119.82,1963100.0,93.5403,93.5637,93.4077,93.4467,1963100.0
2011-11-28 11:00:00,119.81,119.98,119.79,119.83,2551000.0,93.4389,93.5715,93.4233,93.4545,2551000.0
2011-11-28 11:05:00,119.82,119.95,119.77,119.89,2074000.0,93.4467,93.5481,93.4077,93.5013,2074000.0
2011-11-28 11:10:00,119.9,119.94,119.8,119.84,1581600.0,93.5091,93.5403,93.4311,93.4623,1581600.0
2011-11-28 11:15:00,119.83,119.95,119.78,119.88,1335100.0,93.4545,93.5481,93.4155,93.4935,1335100.0
2011-11-28 11:20:00,119.87,119.9,119.78,119.84,1345100.0,93.4857,93.5091,93.4155,93.4623,1345100.0
2011-11-28 11:25:00,119.84,120.01,119.77,119.99,1647900.0,93.4623,93.5949,93.4077,93.5793,1647900.0
2011-11-28 11:30:00,120.0,120.12,119.97,120.05,2410300.0,93.5871,93.6806,93.5637,93.626,2410300.0
2011-11-28 11:35:00,120.04,120.07,119.91,119.94,1538500.0,93.6182,93.6416,93.5169,93.5403,1538500.0
2011-11-28 11:40:00,119.93,120.03,119.9,119.91,1205600.0,93.5325,93.6104,93.5091,93.5169,1205600.0
2011-11-28 11:45:00,119.92,119.99,119.88,119.9,1265900.0,93.5247,93.5793,93.4935,93.5091,1265900.0
2011-11-28 11:50:00,119.9,119.93,119.47,119.9,1313900.0,93.5091,93.5325,93.1737,93.5091,1313900.0
2011-11-28 11:55:00,119.89,119.95,119.84,119.88,633100.0,93.5013,93.5481,93.4623,93.4935,633100.0
2011-11-28 12:00:00,119.87,119.91,119.8,119.84,1216900.0,93.4857,93.5169,93.4311,93.4623,1216900.0
2011-11-28 12:05:00,119.84,119.94,119.81,119.83,1163900.0,93.4623,93.5403,93.4389,93.4545,1163900.0
2011-11-28 12:10:00,119.83,119.94,119.82,119.85,1129600.0,93.4545,93.5403,93.4467,93.4701,1129600.0
2011-11-28 12:15:00,119.84,119.92,119.83,119.86,790800.0,93.4623,93.5247,93.4545,93.4779,790800.0
2011-11-28 12:20:00,119.85,119.91,119.8,119.85,759600.0,93.4701,93.5169,93.4311,93.4701,759600.0
2011-11-28 12:25:00,119.86,119.86,119.68,119.69,1313300.0,93.4779,93.4779,93.3375,93.3453,1313300.0
2011-11-28 12:30:00,119.68,119.69,119.54,119.63,2634000.0,93.3375,93.3453,93.2283,93.2985,2634000.0
2011-11-28 12:35:00,119.64,119.66,119.51,119.63,2703200.0,93.3063,93.3219,93.2049,93.2985,2703200.0
2011-11-28 12:40:00,119.63,119.67,119.55,119.59,995400.0,93.2985,93.3297,93.2361,93.2673,995400.0
2011-11-28 12:45:00,119.6,119.64,119.58,119.58,685400.0,93.2751,93.3063,93.2595,93.2595,685400.0
2011-11-28 12:50:00,119.58,119.66,119.51,119.53,1274700.0,93.2595,93.3219,93.2049,93.2205,1274700.0
2011-11-28 12:55:00,119.53,119.57,119.46,119.51,1066100.0,93.2205,93.2517,93.1659,93.2049,1066100.0
2011-11-28 13:00:00,119.5,119.56,119.41,119.48,1325800.0,93.1971,93.2439,93.1269,93.1815,1325800.0
2011-11-28 13:05:00,119.48,119.56,119.41,119.55,1349000.0,93.1815,93.2439,93.1269,93.2361,1349000.0
2011-11-28 13:10:00,119.56,119.6,119.5,119.6,892800.0,93.2439,93.2751,93.1971,93.2751,892800.0
2011-11-28 13:15:00,119.59,119.71,119.51,119.71,1998500.0,93.2673,93.3609,93.2049,93.3609,1998500.0
2011-11-28 13:20:00,119.71,119.88,119.68,119.82,1977700.0,93.3609,93.4935,93.3375,93.4467,1977700.0
2011-11-28 13:25:00,119.82,119.88,119.79,119.85,742500.0,93.4467,93.4935,93.4233,93.4701,742500.0
2011-11-28 13:30:00,119.85,119.97,119.8,119.81,1907400.0,93.4701,93.5637,93.4311,93.4389,1907400.0
2011-11-28 13:35:00,119.82,119.87,119.78,119.82,920300.0,93.4467,93.4857,93.4155,93.4467,920300.0
2011-11-28 13:40:00,119.81,119.88,119.81,119.84,1201200.0,93.4389,93.4935,93.4389,93.4623,1201200.0
2011-11-28 13:45:00,119.84,119.87,119.78,119.79,961200.0,93.4623,93.4857,93.4155,93.4233,961200.0
2011-11-28 13:50:00,119.8,119.84,119.64,119.7,1503000.0,93.4311,93.4623,93.3063,93.3531,1503000.0
2011-11-28 13:55:00,119.7,119.72,119.48,119.51,1964200.0,93.3531,93.3687,93.1815,93.2049,1964200.0
2011-11-28 14:00:00,119.51,119.65,119.45,119.64,1558100.0,93.2049,93.3141,93.1581,93.3063,1558100.0
2011-11-28 14:05:00,119.64,119.74,119.57,119.71,1335800.0,93.3063,93.3843,93.2517,93.3609,1335800.0
2011-11-28 14:10:00,119.71,119.82,119.68,119.78,922200.0,93.3609,93.4467,93.3375,93.4155,922200.0
2011-11-28 14:15:00,119.78,119.82,119.72,119.77,838800.0,93.4155,93.4467,93.3687,93.4077,838800.0
2011-11-28 14:20:00,119.78,119.88,119.67,119.69,1385900.0,93.4155,93.4935,93.3297,93.3453,1385900.0
2011-11-28 14:25:00,119.7,119.75,119.54,119.65,1396200.0,93.3531,93.3921,93.2283,93.3141,1396200.0
2011-11-28 14:30:00,119.65,119.68,119.58,119.59,1074300.0,93.3141,93.3375,93.2595,93.2673,1074300.0
2011-11-28 14:35:00,119.59,119.68,119.5,119.54,1557300.0,93.2673,93.3375,93.1971,93.2283,1557300.0
2011-11-28 14:40:00,119.53,119.59,119.5,119.55,1294400.0,93.2205,93.2673,93.1971,93.2361,1294400.0
2011-11-28 14:45:00,119.55,119.59,119.41,119.42,1758000.0,93.2361,93.2673,93.1269,93.1347,1758000.0
2011-11-28 14:50:00,119.41,119.44,119.24,119.32,3423900.0,93.1269,93.1503,92.9943,93.0567,3423900.0
2011-11-28 14:55:00,119.33,119.42,119.24,119.36,1923600.0,93.0645,93.1347,92.9943,93.0879,1923600.0
2011-11-28 15:00:00,119.37,119.49,119.34,119.43,1779500.0,93.0957,93.1893,93.0723,93.1425,1779500.0
2011-11-28 15:05:00,119.44,119.45,118.98,119.03,5015300.0,93.1503,93.1581,92.7916,92.8306,5015300.0
2011-11-28 15:10:00,119.05,119.17,119.0,119.09,2166600.0,92.8462,92.9397,92.8072,92.8774,2166600.0
2011-11-28 15:15:00,119.09,119.1,118.82,119.1,4110500.0,92.8774,92.8851,92.6668,92.8851,4110500.0
2011-11-28 15:20:00,119.1,119.25,118.95,119.18,2527600.0,92.8851,93.0021,92.7682,92.9475,2527600.0
2011-11-28 15:25:00,119.18,119.2,119.03,119.03,2163900.0,92.9475,92.9631,92.8306,92.8306,2163900.0
2011-11-28 15:30:00,119.03,119.24,118.97,119.03,2537300.0,92.8306,92.9943,92.7838,92.8306,2537300.0
2011-11-28 15:35:00,119.03,119.32,119.03,119.16,2095000.0,92.8306,93.0567,92.8306,92.9319,2095000.0
2011-11-28 15:40:00,119.16,119.17,118.97,119.15,3508600.0,92.9319,92.9397,92.7838,92.9241,3508600.0
2011-11-28 15:45:00,119.15,119.19,118.9,118.95,3710400.0,92.9241,92.9553,92.7292,92.7682,3710400.0
2011-11-28 15:50:00,118.94,119.15,118.9,119.13,3536300.0,92.7604,92.9241,92.7292,92.9085,3536300.0
2011-11-28 15:55:00,119.12,119.75,119.1,119.71,11095300.0,92.9007,93.3921,92.8851,93.3609,11095300.0
2011-11-29 09:30:00,120.05,120.09,119.63,119.73,5275400.0,93.626,93.6572,93.2985,93.3765,5275400.0
2011-11-29 09:35:00,119.74,119.86,119.61,119.85,3497200.0,93.3843,93.4779,93.2829,93.4701,3497200.0
2011-11-29 09:40:00,119.85,120.05,119.82,119.96,3903500.0,93.4701,93.626,93.4467,93.5559,3903500.0
2011-11-29 09:45:00,119.96,120.06,119.88,120.05,2184800.0,93.5559,93.6338,93.4935,93.626,2184800.0
2011-11-29 09:50:00,120.05,120.27,120.03,120.2,3108800.0,93.626,93.7976,93.6104,93.743,3108800.0
2011-11-29 09:55:00,120.2,120.31,120.07,120.23,2367300.0,93.743,93.8288,93.6416,93.7664,2367300.0
2011-11-29 10:00:00,120.21,120.84,119.99,120.12,12486300.0,93.7508,94.2422,93.5793,93.6806,12486300.0
2011-11-29 10:05:00,120.12,120.44,120.05,120.44,5010500.0,93.6806,93.9302,93.626,93.9302,5010500.0
2011-11-29 10:10:00,120.43,120.6,120.41,120.52,3962800.0,93.9224,94.055,93.9068,93.9926,3962800.0
2011-11-29 10:15:00,120.52,120.81,120.48,120.68,3812800.0,93.9926,94.2188,93.9614,94.1174,3812800.0
2011-11-29 10:20:00,120.69,120.86,120.65,120.76,2904800.0,94.1252,94.2578,94.094,94.1798,2904800.0
2011-11-29 10:25:00,120.76,120.86,120.65,120.65,2493800.0,94.1798,94.2578,94.094,94.094,2493800.0
2011-11-29 10:30:00,120.66,120.71,120.6,120.68,1814600.0,94.1018,94.1408,94.055,94.1174,1814600.0
2011-11-29 10:35:00,120.67,120.71,120.55,120.7,1295900.0,94.1096,94.1408,94.016,94.133,1295900.0
2011-11-29 10:40:00,120.7,120.82,120.69,120.73,1517900.0,94.133,94.2266,94.1252,94.1564,1517900.0
2011-11-29 10:45:00,120.74,120.79,120.5,120.53,2613900.0,94.1642,94.2032,93.977,94.0004,2613900.0
2011-11-29 10:50:00,120.53,120.65,120.5,120.52,1292900.0,94.0004,94.094,93.977,93.9926,1292900.0
2011-11-29 10:55:00,120.52,120.53,120.38,120.48,2211900.0,93.9926,94.0004,93.8834,93.9614,2211900.0
2011-11-29 11:00:00,120.48,120.59,120.33,120.4,2249200.0,93.9614,94.0472,93.8444,93.899,2249200.0
2011-11-29 11:05:00,120.38,120.42,120.17,120.29,3224400.0,93.8834,93.9146,93.7196,93.8132,3224400.0
2011-11-29 11:10:00,120.29,120.43,120.28,120.3,1560600.0,93.8132,93.9224,93.8054,93.821,1560600.0
2011-11-29 11:15:00,120.3,120.52,120.3,120.48,1331800.0,93.821,93.9926,93.821,93.9614,1331800.0
2011-11-29 11:20:00,120.49,120.53,120.33,120.4,1536000.0,93.9692,94.0004,93.8444,93.899,1536000.0
2011-11-29 11:25:00,120.4,120.59,120.4,120.51,1459900.0,93.899,94.0472,93.899,93.9848,1459900.0
2011-11-29 11:30:00,120.5,120.67,120.5,120.63,1662600.0,93.977,94.1096,93.977,94.0784,1662600.0
2011-11-29 11:35:00,120.64,120.77,120.64,120.72,1892000.0,94.0862,94.1876,94.0862,94.1486,1892000.0
2011-11-29 11:40:00,120.71,120.8,120.5,120.54,2531500.0,94.1408,94.211,93.977,94.0082,2531500.0
2011-11-29 11:45:00,120.54,120.62,120.51,120.57,2197900.0,94.0082,94.0706,93.9848,94.0316,2197900.0
2011-11-29 11:50:00,120.58,120.66,120.36,120.39,2595000.0,94.0394,94.1018,93.8678,93.8912,2595000.0
2011-11-29 11:55:00,120.38,120.43,120.3,120.43,1593300.0,93.8834,93.9224,93.821,93.9224,1593300.0
2011-11-29 12:00:00,120.43,120.56,120.37,120.48,1491600.0,93.9224,94.0238,93.8756,93.9614,1491600.0
2011-11-29 12:05:00,120.47,120.7,120.46,120.69,1734500.0,93.9536,94.133,93.9458,94.1252,1734500.0
2011-11-29 12:10:00,120.68,120.72,120.61,120.66,997500.0,94.1174,94.1486,94.0628,94.1018,997500.0
2011-11-29 12:15:00,120.65,120.74,120.59,120.65,1375500.0,94.094,94.1642,94.0472,94.094,1375500.0
2011-11-29 12:20:00,120.65,120.68,120.57,120.6,664100.0,94.094,94.1174,94.0316,94.055,664100.0
2011-11-29 12:25:00,120.6,121.0,120.58,120.69,861900.0,94.055,94.3669,94.0394,94.1252,861900.0
2011-11-29 12:30:00,120.68,120.69,120.49,120.54,1244900.0,94.1174,94.1252,93.9692,94.0082,1244900.0
2011-11-29 12:35:00,120.54,120.58,120.35,120.4,1713400.0,94.0082,94.0394,93.86,93.899,1713400.0
2011-11-29 12:40:00,120.4,120.48,120.25,120.28,1881400.0,93.899,93.9614,93.782,93.8054,1881400.0
2011-11-29 12:45:00,120.29,120.38,120.21,120.35,1988100.0,93.8132,93.8834,93.7508,93.86,1988100.0
2011-11-29 12:50:00,120.35,120.4,120.28,120.3,943700.0,93.86,93.899,93.8054,93.821,943700.0
2011-11-29 12:55:00,120.29,120.42,120.23,120.39,1201600.0,93.8132,93.9146,93.7664,93.8912,1201600.0
2011-11-29 13:00:00,120.4,120.4,120.23,120.25,1109700.0,93.899,93.899,93.7664,93.782,1109700.0
2011-11-29 13:05:00,120.26,120.27,120.05,120.12,1730100.0,93.7898,93.7976,93.626,93.6806,1730100.0
2011-11-29 13:10:00,120.13,120.24,120.09,120.22,979600.0,93.6884,93.7742,93.6572,93.7586,979600.0
2011-11-29 13:15:00,120.22,120.28,120.17,120.2,873000.0,93.7586,93.8054,93.7196,93.743,873000.0
2011-11-29 13:20:00,120.2,120.47,120.18,120.42,1760300.0,93.743,93.9536,93.7274,93.9146,1760300.0
2011-11-29 13:25:00,120.43,120.49,120.37,120.37,936600.0,93.9224,93.9692,93.8756,93.8756,936600.0
2011-11-29 13:30:00,120.38,120.39,120.15,120.15,1293900.0,93.8834,93.8912,93.704,93.704,1293900.0
2011-11-29 13:35:00,120.16,120.36,120.1,120.35,2293600.0,93.7118,93.8678,93.665,93.86,2293600.0
2011-11-29 13:40:00,120.35,120.36,120.23,120.28,696700.0,93.86,93.8678,93.7664,93.8054,696700.0
2011-11-29 13:45:00,120.27,120.28,120.11,120.12,1087000.0,93.7976,93.8054,93.6728,93.6806,1087000.0
2011-11-29 13:50:00,120.12,120.2,119.91,119.91,2563000.0,93.6806,93.743,93.5169,93.5169,2563000.0
2011-11-29 13:55:00,119.91,119.98,119.83,119.92,1602400.0,93.5169,93.5715,93.4545,93.5247,1602400.0
2011-11-29 14:00:00,119.92,120.04,119.78,120.0,1922400.0,93.5247,93.6182,93.4155,93.5871,1922400.0
2011-11-29 14:05:00,120.0,120.01,119.87,119.89,1327500.0,93.5871,93.5949,93.4857,93.5013,1327500.0
2011-11-29 14:10:00,119.89,119.98,119.81,119.87,834400.0,93.5013,93.5715,93.4389,93.4857,834400.0
2011-11-29 14:15:00,119.87,120.05,119.77,120.04,1302200.0,93.4857,93.626,93.4077,93.6182,1302200.0
2011-11-29 14:20:00,120.04,120.1,119.98,120.08,1244800.0,93.6182,93.665,93.5715,93.6494,1244800.0
2011-11-29 14:25:00,120.08,120.12,119.99,120.06,1318500.0,93.6494,93.6806,93.5793,93.6338,1318500.0
2011-11-29 14:30:00,120.07,120.24,120.06,120.23,1317300.0,93.6416,93.7742,93.6338,93.7664,1317300.0
2011-11-29 14:35:00,120.22,120.28,120.12,120.16,1252700.0,93.7586,93.8054,93.6806,93.7118,1252700.0
2011-11-29 14:40:00,120.16,120.33,120.14,120.28,1067900.0,93.7118,93.8444,93.6962,93.8054,1067900.0
2011-11-29 14:45:00,120.29,120.33,120.11,120.11,1045100.0,93.8132,93.8444,93.6728,93.6728,1045100.0
2011-11-29 14:50:00,120.11,120.17,120.0,120.13,1703500.0,93.6728,93.7196,93.5871,93.6884,1703500.0
2011-11-29 14:55:00,120.14,120.27,120.1,120.17,869000.0,93.6962,93.7976,93.665,93.7196,869000.0
2011-11-29 15:00:00,120.18,120.27,120.14,120.24,808500.0,93.7274,93.7976,93.6962,93.7742,808500.0
2011-11-29 15:05:00,120.25,120.26,120.09,120.11,956300.0,93.782,93.7898,93.6572,93.6728,956300.0
2011-11-29 15:10:00,120.12,120.47,120.1,120.4,2020100.0,93.6806,93.9536,93.665,93.899,2020100.0
2011-11-29 15:15:00,120.41,120.63,120.41,120.49,3022100.0,93.9068,94.0784,93.9068,93.9692,3022100.0
2011-11-29 15:20:00,120.5,120.52,120.4,120.45,1193600.0,93.977,93.9926,93.899,93.938,1193600.0
2011-11-29 15:25:00,120.46,120.51,120.3,120.34,1288800.0,93.9458,93.9848,93.821,93.8522,1288800.0
2011-11-29 15:30:00,120.34,120.52,120.33,120.48,1072400.0,93.8522,93.9926,93.8444,93.9614,1072400.0
2011-11-29 15:35:00,120.48,120.59,120.22,120.25,2734300.0,93.9614,94.0472,93.7586,93.782,2734300.0
2011-11-29 15:40:00,120.25,120.3,120.17,120.2,1710400.0,93.782,93.821,93.7196,93.743,1710400.0
2011-11-29 15:45:00,120.2,120.37,120.18,120.26,2277400.0,93.743,93.8756,93.7274,93.7898,2277400.0
2011-11-29 15:50:00,120.26,120.26,119.95,120.09,4531500.0,93.7898,93.7898,93.5481,93.6572,4531500.0
2011-11-29 15:55:00,120.08,120.11,119.95,120.03,6020400.0,93.6494,93.6728,93.5481,93.6104,6020400.0
2011-11-30 09:30:00,123.48,123.52,123.27,123.28,8353000.0,96.3011,96.3323,96.1373,96.1451,8353000.0
2011-11-30 09:35:00,123.29,123.4,123.22,123.26,4460300.0,96.1529,96.2387,96.0983,96.1295,4460300.0
2011-11-30 09:40:00,123.26,123.81,123.24,123.75,8604900.0,96.1295,96.5584,96.1139,96.5116,8604900.0
2011-11-30 09:45:00,123.75,123.95,123.66,123.86,7402300.0,96.5116,96.6676,96.4415,96.5974,7402300.0
2011-11-30 09:50:00,123.87,124.02,123.73,123.97,5385300.0,96.6052,96.7222,96.496,96.6832,5385300.0
2011-11-30 09:55:00,123.97,124.09,123.89,123.98,4400700.0,96.6832,96.7768,96.6208,96.691,4400700.0
2011-11-30 10:00:00,123.98,124.17,123.92,123.96,4975000.0,96.691,96.8392,96.6442,96.6754,4975000.0
2011-11-30 10:05:00,123.94,123.99,123.76,123.84,4611000.0,96.6598,96.6988,96.5194,96.5818,4611000.0
2011-11-30 10:10:00,123.84,123.91,123.73,123.81,3977800.0,96.5818,96.6364,96.496,96.5584,3977800.0
2011-11-30 10:15:00,123.81,123.9,123.76,123.89,2701400.0,96.5584,96.6286,96.5194,96.6208,2701400.0
2011-11-30 10:20:00,123.9,123.99,123.78,123.95,2236100.0,96.6286,96.6988,96.535,96.6676,2236100.0
2011-11-30 10:25:00,123.95,124.05,123.82,124.01,2830900.0,96.6676,96.7456,96.5662,96.7144,2830900.0
2011-11-30 10:30:00,124.01,124.17,123.94,124.04,2366400.0,96.7144,96.8392,96.6598,96.7378,2366400.0
2011-11-30 10:35:00,124.05,124.29,124.04,124.28,3981000.0,96.7456,96.9328,96.7378,96.925,3981000.0
2011-11-30 10:40:00,124.27,124.4,124.24,124.34,3758400.0,96.9172,97.0186,96.8938,96.9718,3758400.0
2011-11-30 10:45:00,124.34,124.44,124.27,124.37,3041300.0,96.9718,97.0498,96.9172,96.9952,3041300.0
2011-11-30 10:50:00,124.37,124.44,124.28,124.4,2302400.0,96.9952,97.0498,96.925,97.0186,2302400.0
2011-11-30 10:55:00,124.39,124.5,124.32,124.48,2743900.0,97.0108,97.0966,96.9562,97.081,2743900.0
2011-11-30 11:00:00,124.47,124.48,124.23,124.24,2028000.0,97.0732,97.081,96.886,96.8938,2028000.0
2011-11-30 11:05:00,124.24,124.31,124.2,124.25,2100900.0,96.8938,96.9484,96.8626,96.9016,2100900.0
2011-11-30 11:10:00,124.26,124.29,124.13,124.18,2237900.0,96.9094,96.9328,96.808,96.847,2237900.0
2011-11-30 11:15:00,124.19,124.29,124.14,124.25,2887500.0,96.8548,96.9328,96.8158,96.9016,2887500.0
2011-11-30 11:20:00,124.26,124.26,124.12,124.18,1520900.0,96.9094,96.9094,96.8002,96.847,1520900.0
2011-11-30 11:25:00,124.19,124.21,124.1,124.16,2104400.0,96.8548,96.8704,96.7846,96.8314,2104400.0
2011-11-30 11:30:00,124.16,124.24,124.12,124.22,1833600.0,96.8314,96.8938,96.8002,96.8782,1833600.0
2011-11-30 11:35:00,124.23,124.32,124.21,124.3,1863400.0,96.886,96.9562,96.8704,96.9406,1863400.0
2011-11-30 11:40:00,124.31,124.38,124.23,124.29,2004400.0,96.9484,97.003,96.886,96.9328,2004400.0
2011-11-30 11:45:00,124.3,124.36,124.27,124.27,1229800.0,96.9406,96.9874,96.9172,96.9172,1229800.0
2011-11-30 11:50:00,124.28,124.31,124.14,124.14,1679500.0,96.925,96.9484,96.8158,96.8158,1679500.0
2011-11-30 11:55:00,124.15,124.16,124.01,124.14,1580700.0,96.8236,96.8314,96.7144,96.8158,1580700.0
2011-11-30 12:00:00,124.14,124.15,124.04,124.08,1339800.0,96.8158,96.8236,96.7378,96.769,1339800.0
2011-11-30 12:05:00,124.09,124.11,124.03,124.1,1228000.0,96.7768,96.7924,96.73,96.7846,1228000.0
2011-11-30 12:10:00,124.09,124.12,124.0,124.04,1526900.0,96.7768,96.8002,96.7066,96.7378,1526900.0
2011-11-30 12:15:00,124.04,124.13,124.0,124.07,1161900.0,96.7378,96.808,96.7066,96.7612,1161900.0
2011-11-30 12:20:00,124.07,124.2,124.02,124.16,2074500.0,96.7612,96.8626,96.7222,96.8314,2074500.0
2011-11-30 12:25:00,124.16,124.2,124.11,124.12,796900.0,96.8314,96.8626,96.7924,96.8002,796900.0
2011-11-30 12:30:00,124.12,124.24,124.11,124.19,1072400.0,96.8002,96.8938,96.7924,96.8548,1072400.0
2011-11-30 12:35:00,124.2,124.2,124.07,124.08,1033400.0,96.8626,96.8626,96.7612,96.769,1033400.0
2011-11-30 12:40:00,124.08,124.14,124.0,124.03,1551200.0,96.769,96.8158,96.7066,96.73,1551200.0
2011-11-30 12:45:00,124.03,124.12,124.03,124.11,1279400.0,96.73,96.8002,96.73,96.7924,1279400.0
2011-11-30 12:50:00,124.1,124.19,124.07,124.18,1186000.0,96.7846,96.8548,96.7612,96.847,1186000.0
2011-11-30 12:55:00,124.17,124.2,124.07,124.14,1273000.0,96.8392,96.8626,96.7612,96.8158,1273000.0
2011-11-30 13:00:00,124.14,124.26,124.13,124.19,1449200.0,96.8158,96.9094,96.808,96.8548,1449200.0
2011-11-30 13:05:00,124.19,124.23,124.16,124.22,1143000.0,96.8548,96.886,96.8314,96.8782,1143000.0
2011-11-30 13:10:00,124.22,124.23,124.1,124.15,1524900.0,96.8782,96.886,96.7846,96.8236,1524900.0
2011-11-30 13:15:00,124.13,124.14,124.02,124.06,1568600.0,96.808,96.8158,96.7222,96.7534,1568600.0
2011-11-30 13:20:00,124.07,124.09,124.02,124.04,1251700.0,96.7612,96.7768,96.7222,96.7378,1251700.0
2011-11-30 13:25:00,124.03,124.04,123.92,123.95,2028500.0,96.73,96.7378,96.6442,96.6676,2028500.0
2011-11-30 13:30:00,123.94,124.05,123.93,124.04,1708200.0,96.6598,96.7456,96.652,96.7378,1708200.0
2011-11-30 13:35:00,124.03,124.1,123.98,123.99,1927200.0,96.73,96.7846,96.691,96.6988,1927200.0
2011-11-30 13:40:00,123.98,124.0,123.93,123.94,1530800.0,96.691,96.7066,96.652,96.6598,1530800.0
2011-11-30 13:45:00,123.94,124.05,123.93,123.94,3116900.0,96.6598,96.7456,96.652,96.6598,3116900.0
2011-11-30 13:50:00,123.94,123.95,123.82,123.86,2595900.0,96.6598,96.6676,96.5662,96.5974,2595900.0
2011-11-30 13:55:00,123.86,123.9,123.82,123.86,2332300.0,96.5974,96.6286,96.5662,96.5974,2332300.0
2011-11-30 14:00:00,123.86,123.99,123.8,123.93,2999700.0,96.5974,96.6988,96.5506,96.652,2999700.0
2011-11-30 14:05:00,123.93,124.0,123.8,123.83,3568600.0,96.652,96.7066,96.5506,96.574,3568600.0
2011-11-30 14:10:00,123.84,123.95,123.81,123.91,1905500.0,96.5818,96.6676,96.5584,96.6364,1905500.0
2011-11-30 14:15:00,123.91,123.97,123.89,123.92,1371100.0,96.6364,96.6832,96.6208,96.6442,1371100.0
2011-11-30 14:20:00,123.92,124.01,123.89,123.99,1889800.0,96.6442,96.7144,96.6208,96.6988,1889800.0
2011-11-30 14:25:00,123.99,124.09,123.97,123.99,1748600.0,96.6988,96.7768,96.6832,96.6988,1748600.0
2011-11-30 14:30:00,124.0,124.13,123.99,124.1,2142300.0,96.7066,96.808,96.6988,96.7846,2142300.0
2011-11-30 14:35:00,124.09,124.18,124.05,124.05,2409800.0,96.7768,96.847,96.7456,96.7456,2409800.0
2011-11-30 14:40:00,124.06,124.11,124.02,124.09,1346500.0,96.7534,96.7924,96.7222,96.7768,1346500.0
2011-11-30 14:45:00,124.08,124.1,123.82,123.83,1827200.0,96.769,96.7846,96.5662,96.574,1827200.0
2011-11-30 14:50:00,123.83,123.97,123.83,123.96,1623900.0,96.574,96.6832,96.574,96.6754,1623900.0
2011-11-30 14:55:00,123.94,124.08,123.88,124.06,1940900.0,96.6598,96.769,96.613,96.7534,1940900.0
2011-11-30 15:00:00,124.06,124.09,123.98,124.03,2002500.0,96.7534,96.7768,96.691,96.73,2002500.0
2011-11-30 15:05:00,124.04,124.17,123.98,124.17,2624000.0,96.7378,96.8392,96.691,96.8392,2624000.0
2011-11-30 15:10:00,124.17,124.37,124.16,124.34,4000200.0,96.8392,96.9952,96.8314,96.9718,4000200.0
2011-11-30 15:15:00,124.34,124.34,124.27,124.34,2324200.0,96.9718,96.9718,96.9172,96.9718,2324200.0
2011-11-30 15:20:00,124.33,124.42,124.21,124.23,3075500.0,96.964,97.0342,96.8704,96.886,3075500.0
2011-11-30 15:25:00,124.23,124.35,124.18,124.34,2880300.0,96.886,96.9796,96.847,96.9718,2880300.0
2011-11-30 15:30:00,124.34,124.47,124.29,124.43,3184100.0,96.9718,97.0732,96.9328,97.042,3184100.0
2011-11-30 15:35:00,124.42,124.47,124.36,124.43,2759000.0,97.0342,97.0732,96.9874,97.042,2759000.0
2011-11-30 15:40:00,124.44,124.82,124.43,124.77,7297000.0,97.0498,97.3461,97.042,97.3071,7297000.0
2011-11-30 15:45:00,124.76,124.81,124.6,124.72,6947900.0,97.2993,97.3383,97.1746,97.2681,6947900.0
2011-11-30 15:50:00,124.72,125.02,124.72,125.02,9355700.0,97.2681,97.5021,97.2681,97.5021,9355700.0
2011-11-30 15:55:00,125.0,125.22,124.97,125.09,16667900.0,97.4865,97.6581,97.4631,97.5567,16667900.0
2011-12-01 09:30:00,124.85,124.95,124.74,124.9,4441700.0,97.3695,97.4475,97.2837,97.4085,4441700.0
2011-12-01 09:35:00,124.91,124.91,124.71,124.71,4139900.0,97.4163,97.4163,97.2603,97.2603,4139900.0
2011-12-01 09:40:00,124.71,124.99,124.71,124.93,3434400.0,97.2603,97.4787,97.2603,97.4319,3434400.0
2011-12-01 09:45:00,124.93,125.15,124.82,125.08,2707300.0,97.4319,97.6035,97.3461,97.5489,2707300.0
2011-12-01 09:50:00,125.07,125.27,125.07,125.25,3628800.0,97.5411,97.6971,97.5411,97.6815,3628800.0
2011-12-01 09:55:00,125.24,125.4,125.2,125.34,4554700.0,97.6737,97.7985,97.6425,97.7517,4554700.0
2011-12-01 10:00:00,125.34,125.64,125.13,125.54,9157100.0,97.7517,97.9856,97.5879,97.9077,9157100.0
2011-12-01 10:05:00,125.54,125.58,125.35,125.46,4444200.0,97.9077,97.9389,97.7595,97.8453,4444200.0
2011-12-01 10:10:00,125.45,125.48,125.29,125.32,2061700.0,97.8375,97.8609,97.7127,97.7361,2061700.0
2011-12-01 10:15:00,125.32,125.39,125.25,125.29,1886200.0,97.7361,97.7907,97.6815,97.7127,1886200.0
2011-12-01 10:20:00,125.29,125.34,125.21,125.32,1796300.0,97.7127,97.7517,97.6503,97.7361,1796300.0
2011-12-01 10:25:00,125.32,125.44,125.31,125.41,1504500.0,97.7361,97.8297,97.7283,97.8063,1504500.0
2011-12-01 10:30:00,125.4,125.4,125.16,125.28,1994800.0,97.7985,97.7985,97.6113,97.7049,1994800.0
2011-12-01 10:35:00,125.27,125.28,125.04,125.1,2303300.0,97.6971,97.7049,97.5177,97.5645,2303300.0
2011-12-01 10:40:00,125.09,125.1,124.97,125.09,1784200.0,97.5567,97.5645,97.4631,97.5567,1784200.0
2011-12-01 10:45:00,125.1,125.14,124.95,124.97,1883300.0,97.5645,97.5957,97.4475,97.4631,1883300.0
2011-12-01 10:50:00,124.98,125.1,124.94,124.97,1294800.0,97.4709,97.5645,97.4397,97.4631,1294800.0
2011-12-01 10:55:00,124.96,124.99,124.86,124.92,1957500.0,97.4553,97.4787,97.3773,97.4241,1957500.0
2011-12-01 11:00:00,124.91,125.0,124.91,124.99,1459300.0,97.4163,97.4865,97.4163,97.4787,1459300.0
2011-12-01 11:05:00,124.99,125.12,124.95,124.98,1950400.0,97.4787,97.5801,97.4475,97.4709,1950400.0
2011-12-01 11:10:00,124.97,124.98,124.68,124.7,2866800.0,97.4631,97.4709,97.2369,97.2525,2866800.0
2011-12-01 11:15:00,124.7,124.79,124.52,124.63,4029200.0,97.2525,97.3227,97.1122,97.198,4029200.0
2011-12-01 11:20:00,124.63,124.73,124.56,124.71,3524400.0,97.198,97.2759,97.1434,97.2603,3524400.0
2011-12-01 11:25:00,124.7,124.74,124.58,124.59,1470600.0,97.2525,97.2837,97.159,97.1668,1470600.0
2011-12-01 11:30:00,124.59,124.68,124.43,124.65,3100200.0,97.1668,97.2369,97.042,97.2136,3100200.0
2011-12-01 11:35:00,124.66,124.7,124.45,124.67,2881800.0,97.2213,97.2525,97.0576,97.2291,2881800.0
2011-12-01 11:40:00,124.68,124.79,124.66,124.75,1682000.0,97.2369,97.3227,97.2213,97.2915,1682000.0
2011-12-01 11:45:00,124.74,124.8,124.62,124.69,1231200.0,97.2837,97.3305,97.1902,97.2447,1231200.0
2011-12-01 11:50:00,124.7,124.93,124.69,124.89,2278300.0,97.2525,97.4319,97.2447,97.4007,2278300.0
2011-12-01 11:55:00,124.89,124.92,124.81,124.88,1464100.0,97.4007,97.4241,97.3383,97.3929,1464100.0
2011-12-01 12:00:00,124.89,124.89,124.75,124.79,999500.0,97.4007,97.4007,97.2915,97.3227,999500.0
2011-12-01 12:05:00,124.79,124.92,124.75,124.78,1328900.0,97.3227,97.4241,97.2915,97.3149,1328900.0
2011-12-01 12:10:00,124.78,124.8,124.72,124.78,783600.0,97.3149,97.3305,97.2681,97.3149,783600.0
2011-12-01 12:15:00,124.78,124.81,124.72,124.79,807700.0,97.3149,97.3383,97.2681,97.3227,807700.0
2011-12-01 12:20:00,124.78,124.95,124.72,124.94,2076200.0,97.3149,97.4475,97.2681,97.4397,2076200.0
2011-12-01 12:25:00,124.94,124.95,124.87,124.9,702500.0,97.4397,97.4475,97.3851,97.4085,702500.0
2011-12-01 12:30:00,124.89,124.99,124.86,124.97,963500.0,97.4007,97.4787,97.3773,97.4631,963500.0
2011-12-01 12:35:00,124.97,124.97,124.81,124.85,1025200.0,97.4631,97.4631,97.3383,97.3695,1025200.0
2011-12-01 12:40:00,124.84,124.87,124.67,124.7,1085000.0,97.3617,97.3851,97.2291,97.2525,1085000.0
2011-12-01 12:45:00,124.7,124.76,124.61,124.69,876100.0,97.2525,97.2993,97.1824,97.2447,876100.0
2011-12-01 12:50:00,124.7,124.81,124.62,124.74,955800.0,97.2525,97.3383,97.1902,97.2837,955800.0
2011-12-01 12:55:00,124.75,124.75,124.47,124.48,2198300.0,97.2915,97.2915,97.0732,97.081,2198300.0
2011-12-01 13:00:00,124.48,124.63,124.47,124.58,1049400.0,97.081,97.198,97.0732,97.159,1049400.0
2011-12-01 13:05:00,124.59,124.61,124.5,124.53,417900.0,97.1668,97.1824,97.0966,97.12,417900.0
2011-12-01 13:10:00,124.52,124.71,124.51,124.67,1011400.0,97.1122,97.2603,97.1044,97.2291,1011400.0
2011-12-01 13:15:00,124.67,124.8,124.65,124.79,674000.0,97.2291,97.3305,97.2136,97.3227,674000.0
2011-12-01 13:20:00,124.79,124.87,124.76,124.84,963400.0,97.3227,97.3851,97.2993,97.3617,963400.0
2011-12-01 13:25:00,124.83,124.91,124.82,124.89,889400.0,97.3539,97.4163,97.3461,97.4007,889400.0
2011-12-01 13:30:00,124.88,124.98,124.86,124.89,1216000.0,97.3929,97.4709,97.3773,97.4007,1216000.0
2011-12-01 13:35:00,124.9,124.92,124.86,124.89,761800.0,97.4085,97.4241,97.3773,97.4007,761800.0
2011-12-01 13:40:00,124.89,125.11,124.88,125.03,2144600.0,97.4007,97.5723,97.3929,97.5099,2144600.0
2011-12-01 13:45:00,125.04,125.17,125.01,125.13,1866100.0,97.5177,97.6191,97.4943,97.5879,1866100.0
2011-12-01 13:50:00,125.14,125.2,125.1,125.11,904700.0,97.5957,97.6425,97.5645,97.5723,904700.0
2011-12-01 13:55:00,125.1,125.34,125.08,125.33,1566700.0,97.5645,97.7517,97.5489,97.7439,1566700.0
2011-12-01 14:00:00,125.33,125.34,125.16,125.18,973100.0,97.7439,97.7517,97.6113,97.6269,973100.0
2011-12-01 14:05:00,125.18,125.21,125.08,125.15,1383200.0,97.6269,97.6503,97.5489,97.6035,1383200.0
2011-12-01 14:10:00,125.15,125.18,125.05,125.09,1279500.0,97.6035,97.6269,97.5255,97.5567,1279500.0
2011-12-01 14:15:00,125.08,125.15,124.98,125.0,1412400.0,97.5489,97.6035,97.4709,97.4865,1412400.0
2011-12-01 14:20:00,125.0,125.15,124.99,125.07,1069600.0,97.4865,97.6035,97.4787,97.5411,1069600.0
2011-12-01 14:25:00,125.07,125.17,125.07,125.12,722300.0,97.5411,97.6191,97.5411,97.5801,722300.0
2011-12-01 14:30:00,125.12,125.13,124.96,125.0,1189500.0,97.5801,97.5879,97.4553,97.4865,1189500.0
2011-12-01 14:35:00,124.99,125.11,124.98,125.09,547100.0,97.4787,97.5723,97.4709,97.5567,547100.0
2011-12-01 14:40:00,125.1,125.11,124.97,125.02,803200.0,97.5645,97.5723,97.4631,97.5021,803200.0
2011-12-01 14:45:00,125.01,125.28,125.01,125.2,1238900.0,97.4943,97.7049,97.4943,97.6425,1238900.0
2011-12-01 14:50:00,125.2,125.23,125.1,125.18,1121700.0,97.6425,97.6659,97.5645,97.6269,1121700.0
2011-12-01 14:55:00,125.18,125.21,125.02,125.08,1161600.0,97.6269,97.6503,97.5021,97.5489,1161600.0
2011-12-01 15:00:00,125.07,125.13,125.03,125.09,2035400.0,97.5411,97.5879,97.5099,97.5567,2035400.0
2011-12-01 15:05:00,125.09,125.15,124.82,124.86,1957600.0,97.5567,97.6035,97.3461,97.3773,1957600.0
2011-12-01 15:10:00,124.86,125.01,124.86,124.97,1465300.0,97.3773,97.4943,97.3773,97.4631,1465300.0
2011-12-01 15:15:00,124.98,125.03,124.94,124.97,771000.0,97.4709,97.5099,97.4397,97.4631,771000.0
2011-12-01 15:20:00,124.97,125.08,124.92,125.06,1418600.0,97.4631,97.5489,97.4241,97.5333,1418600.0
2011-12-01 15:25:00,125.06,125.25,125.06,125.25,1831900.0,97.5333,97.6815,97.5333,97.6815,1831900.0
2011-12-01 15:30:00,125.25,125.27,125.08,125.1,1479100.0,97.6815,97.6971,97.5489,97.5645,1479100.0
2011-12-01 15:35:00,125.1,125.2,125.02,125.03,1753600.0,97.5645,97.6425,97.5021,97.5099,1753600.0
2011-12-01 15:40:00,125.03,125.06,124.88,124.89,2480500.0,97.5099,97.5333,97.3929,97.4007,2480500.0
2011-12-01 15:45:00,124.9,124.95,124.75,124.88,4146700.0,97.4085,97.4475,97.2915,97.3929,4146700.0
2011-12-01 15:50:00,124.89,124.97,124.79,124.81,2279000.0,97.4007,97.4631,97.3227,97.3383,2279000.0
2011-12-01 15:55:00,124.82,124.97,124.7,124.97,5995200.0,97.3461,97.4631,97.2525,97.4631,5995200.0
2011-12-02 09:30:00,126.12,126.19,125.89,126.0,4859200.0,98.36,98.4146,98.1806,98.2664,4859200.0
2011-12-02 09:35:00,126.01,126.13,125.9,125.94,3107300.0,98.2742,98.3678,98.1884,98.2196,3107300.0
2011-12-02 09:40:00,125.94,125.98,125.75,125.84,3404500.0,98.2196,98.2508,98.0714,98.1416,3404500.0
2011-12-02 09:45:00,125.84,125.98,125.74,125.82,2924500.0,98.1416,98.2508,98.0636,98.126,2924500.0
2011-12-02 09:50:00,125.82,125.93,125.7,125.91,2417600.0,98.126,98.2118,98.0324,98.1962,2417600.0
2011-12-02 09:55:00,125.92,126.06,125.86,126.03,2535300.0,98.204,98.3132,98.1572,98.2898,2535300.0
2011-12-02 10:00:00,126.03,126.24,125.98,126.15,3828000.0,98.2898,98.4536,98.2508,98.3834,3828000.0
2011-12-02 10:05:00,126.15,126.22,126.06,126.1,2165800.0,98.3834,98.438,98.3132,98.3444,2165800.0
2011-12-02 10:10:00,126.1,126.4,126.07,126.34,3147300.0,98.3444,98.5784,98.321,98.5316,3147300.0
2011-12-02 10:15:00,126.34,126.43,126.3,126.43,2141700.0,98.5316,98.6018,98.5004,98.6018,2141700.0
2011-12-02 10:20:00,126.43,126.5,126.35,126.43,3557500.0,98.6018,98.6564,98.5394,98.6018,3557500.0
2011-12-02 10:25:00,126.43,126.5,126.32,126.39,1849900.0,98.6018,98.6564,98.516,98.5706,1849900.0
2011-12-02 10:30:00,126.39,126.5,126.31,126.4,2270000.0,98.5706,98.6564,98.5082,98.5784,2270000.0
2011-12-02 10:35:00,126.41,126.46,126.3,126.38,2381400.0,98.5862,98.6252,98.5004,98.5628,2381400.0
2011-12-02 10:40:00,126.39,126.39,126.2,126.25,2692100.0,98.5706,98.5706,98.4224,98.4614,2692100.0
2011-12-02 10:45:00,126.25,126.26,126.15,126.22,2101100.0,98.4614,98.4692,98.3834,98.438,2101100.0
2011-12-02 10:50:00,126.22,126.35,126.16,126.33,1931300.0,98.438,98.5394,98.3912,98.5238,1931300.0
2011-12-02 10:55:00,126.33,126.38,126.2,126.22,1879500.0,98.5238,98.5628,98.4224,98.438,1879500.0
2011-12-02 11:00:00,126.21,126.31,125.97,125.99,2184300.0,98.4302,98.5082,98.243,98.2586,2184300.0
2011-12-02 11:05:00,125.98,126.0,125.79,125.85,3122100.0,98.2508,98.2664,98.1026,98.1494,3122100.0
2011-12-02 11:10:00,125.84,125.86,125.65,125.66,2966900.0,98.1416,98.1572,97.9934,98.0012,2966900.0
2011-12-02 11:15:00,125.67,125.82,125.61,125.8,2813800.0,98.009,98.126,97.9622,98.1104,2813800.0
2011-12-02 11:20:00,125.8,125.86,125.75,125.78,1551500.0,98.1104,98.1572,98.0714,98.0948,1551500.0
2011-12-02 11:25:00,125.78,125.94,125.69,125.91,1782000.0,98.0948,98.2196,98.0246,98.1962,1782000.0
2011-12-02 11:30:00,125.91,126.06,125.84,125.89,4295700.0,98.1962,98.3132,98.1416,98.1806,4295700.0
2011-12-02 11:35:00,125.9,125.94,125.68,125.79,2065100.0,98.1884,98.2196,98.0168,98.1026,2065100.0
2011-12-02 11:40:00,125.79,125.84,125.47,125.48,3108300.0,98.1026,98.1416,97.8531,97.8609,3108300.0
2011-12-02 11:45:00,125.48,125.61,125.26,125.26,3277900.0,97.8609,97.9622,97.6893,97.6893,3277900.0
2011-12-02 11:50:00,125.26,125.5,125.22,125.48,2741900.0,97.6893,97.8765,97.6581,97.8609,2741900.0
2011-12-02 11:55:00,125.47,125.57,125.45,125.52,1186900.0,97.8531,97.9311,97.8375,97.8921,1186900.0
2011-12-02 12:00:00,125.52,125.57,125.32,125.41,1739800.0,97.8921,97.9311,97.7361,97.8063,1739800.0
2011-12-02 12:05:00,125.41,125.61,125.4,125.49,2020100.0,97.8063,97.9622,97.7985,97.8687,2020100.0
2011-12-02 12:10:00,125.49,125.63,125.4,125.42,1415700.0,97.8687,97.9778,97.7985,97.8141,1415700.0
2011-12-02 12:15:00,125.44,125.56,125.36,125.56,1614700.0,97.8297,97.9233,97.7673,97.9233,1614700.0
2011-12-02 12:20:00,125.55,125.72,125.5,125.66,1995800.0,97.9155,98.048,97.8765,98.0012,1995800.0
2011-12-02 12:25:00,125.65,125.69,125.55,125.56,1040300.0,97.9934,98.0246,97.9155,97.9233,1040300.0
2011-12-02 12:30:00,125.56,125.64,125.51,125.63,1310600.0,97.9233,97.9856,97.8843,97.9778,1310600.0
2011-12-02 12:35:00,125.64,125.67,125.51,125.64,1062700.0,97.9856,98.009,97.8843,97.9856,1062700.0
2011-12-02 12:40:00,125.63,125.68,125.52,125.54,675400.0,97.9778,98.0168,97.8921,97.9077,675400.0
2011-12-02 12:45:00,125.54,125.77,125.47,125.73,1133500.0,97.9077,98.087,97.8531,98.0558,1133500.0
2011-12-02 12:50:00,125.72,125.8,125.68,125.78,905400.0,98.048,98.1104,98.0168,98.0948,905400.0
2011-12-02 12:55:00,125.78,125.79,125.69,125.7,689800.0,98.0948,98.1026,98.0246,98.0324,689800.0
2011-12-02 13:00:00,125.69,125.74,125.61,125.63,978600.0,98.0246,98.0636,97.9622,97.9778,978600.0
2011-12-02 13:05:00,125.64,125.75,125.51,125.55,1086900.0,97.9856,98.0714,97.8843,97.9155,1086900.0
2011-12-02 13:10:00,125.55,125.58,125.39,125.39,993000.0,97.9155,97.9389,97.7907,97.7907,993000.0
2011-12-02 13:15:00,125.39,125.56,125.36,125.5,1083400.0,97.7907,97.9233,97.7673,97.8765,1083400.0
2011-12-02 13:20:00,125.51,125.65,125.5,125.57,1232500.0,97.8843,97.9934,97.8765,97.9311,1232500.0
2011-12-02 13:25:00,125.57,125.61,125.47,125.48,645100.0,97.9311,97.9622,97.8531,97.8609,645100.0
2011-12-02 13:30:00,125.47,125.49,125.38,125.43,853500.0,97.8531,97.8687,97.7829,97.8219,853500.0
2011-12-02 13:35:00,125.42,125.48,125.36,125.37,933700.0,97.8141,97.8609,97.7673,97.7751,933700.0
2011-12-02 13:40:00,125.38,125.53,125.38,125.39,1027300.0,97.7829,97.8999,97.7829,97.7907,1027300.0
2011-12-02 13:45:00,125.39,125.68,125.39,125.54,2221200.0,97.7907,98.0168,97.7907,97.9077,2221200.0
2011-12-02 13:50:00,125.55,125.61,125.38,125.44,1333000.0,97.9155,97.9622,97.7829,97.8297,1333000.0
2011-12-02 13:55:00,125.43,125.53,125.41,125.5,1263500.0,97.8219,97.8999,97.8063,97.8765,1263500.0
2011-12-02 14:00:00,125.51,125.56,125.36,125.36,1647200.0,97.8843,97.9233,97.7673,97.7673,1647200.0
2011-12-02 14:05:00,125.36,125.4,125.18,125.4,4025200.0,97.7673,97.7985,97.6269,97.7985,4025200.0
2011-12-02 14:10:00,125.4,125.48,125.35,125.41,1401000.0,97.7985,97.8609,97.7595,97.8063,1401000.0
2011-12-02 14:15:00,125.41,125.45,125.32,125.42,1211500.0,97.8063,97.8375,97.7361,97.8141,1211500.0
2011-12-02 14:20:00,125.41,125.54,125.36,125.52,1317900.0,97.8063,97.9077,97.7673,97.8921,1317900.0
2011-12-02 14:25:00,125.52,125.55,125.41,125.42,874100.0,97.8921,97.9155,97.8063,97.8141,874100.0
2011-12-02 14:30:00,125.42,125.45,125.29,125.31,1645700.0,97.8141,97.8375,97.7127,97.7283,1645700.0
2011-12-02 14:35:00,125.32,125.33,125.21,125.3,1347800.0,97.7361,97.7439,97.6503,97.7205,1347800.0
2011-12-02 14:40:00,125.31,125.38,125.29,125.33,845900.0,97.7283,97.7829,97.7127,97.7439,845900.0
2011-12-02 14:45:00,125.33,125.46,125.3,125.39,1022100.0,97.7439,97.8453,97.7205,97.7907,1022100.0
2011-12-02 14:50:00,125.39,125.42,125.27,125.29,837300.0,97.7907,97.8141,97.6971,97.7127,837300.0
2011-12-02 14:55:00,125.3,125.33,125.08,125.14,1404000.0,97.7205,97.7439,97.5489,97.5957,1404000.0
2011-12-02 15:00:00,125.14,125.33,125.09,125.3,1660900.0,97.5957,97.7439,97.5567,97.7205,1660900.0
2011-12-02 15:05:00,125.31,125.33,125.18,125.2,1102800.0,97.7283,97.7439,97.6269,97.6425,1102800.0
2011-12-02 15:10:00,125.19,125.38,125.18,125.32,1416400.0,97.6347,97.7829,97.6269,97.7361,1416400.0
2011-12-02 15:15:00,125.33,125.42,125.21,125.22,1413600.0,97.7439,97.8141,97.6503,97.6581,1413600.0
2011-12-02 15:20:00,125.21,125.26,125.16,125.23,1757700.0,97.6503,97.6893,97.6113,97.6659,1757700.0
2011-12-02 15:25:00,125.22,125.25,125.08,125.2,1481200.0,97.6581,97.6815,97.5489,97.6425,1481200.0
2011-12-02 15:30:00,125.19,125.2,125.04,125.1,2010200.0,97.6347,97.6425,97.5177,97.5645,2010200.0
2011-12-02 15:35:00,125.11,125.34,125.08,125.26,1905300.0,97.5723,97.7517,97.5489,97.6893,1905300.0
2011-12-02 15:40:00,125.25,125.3,125.02,125.06,1683100.0,97.6815,97.7205,97.5021,97.5333,1683100.0
2011-12-02 15:45:00,125.05,125.06,124.83,124.86,5011500.0,97.5255,97.5333,97.3539,97.3773,5011500.0
2011-12-02 15:50:00,124.85,125.03,124.78,124.97,3630100.0,97.3695,97.5099,97.3149,97.4631,3630100.0
2011-12-02 15:55:00,124.97,125.14,124.83,124.83,7770800.0,97.4631,97.5957,97.3539,97.3539,7770800.0
2011-12-05 09:30:00,126.84,126.85,126.51,126.7,4832900.0,98.9215,98.9293,98.6641,98.8123,4832900.0
2011-12-05 09:35:00,126.69,126.79,126.51,126.58,4003400.0,98.8045,98.8825,98.6641,98.7187,4003400.0
2011-12-05 09:40:00,126.57,126.6,126.47,126.53,3224200.0,98.7109,98.7343,98.633,98.6797,3224200.0
2011-12-05 09:45:00,126.53,126.63,126.47,126.53,2740100.0,98.6797,98.7577,98.633,98.6797,2740100.0
2011-12-05 09:50:00,126.52,126.73,126.5,126.71,2918500.0,98.6719,98.8357,98.6564,98.8201,2918500.0
2011-12-05 09:55:00,126.7,126.89,126.7,126.86,4551300.0,98.8123,98.9605,98.8123,98.9371,4551300.0
2011-12-05 10:00:00,126.85,126.87,126.54,126.68,5284400.0,98.9293,98.9449,98.6875,98.7967,5284400.0
2011-12-05 10:05:00,126.68,126.75,126.54,126.74,2370300.0,98.7967,98.8513,98.6875,98.8435,2370300.0
2011-12-05 10:10:00,126.74,126.93,126.73,126.87,4254900.0,98.8435,98.9917,98.8357,98.9449,4254900.0
2011-12-05 10:15:00,126.89,126.93,126.75,126.87,2654200.0,98.9605,98.9917,98.8513,98.9449,2654200.0
2011-12-05 10:20:00,126.87,126.97,126.83,126.94,2572500.0,98.9449,99.0229,98.9137,98.9995,2572500.0
2011-12-05 10:25:00,126.94,127.1,126.88,127.0,3067600.0,98.9995,99.1243,98.9527,99.0463,3067600.0
2011-12-05 10:30:00,127.0,127.13,127.0,127.01,2377800.0,99.0463,99.1477,99.0463,99.0541,2377800.0
2011-12-05 10:35:00,127.01,127.15,127.01,127.01,1855400.0,99.0541,99.1633,99.0541,99.0541,1855400.0
2011-12-05 10:40:00,127.02,127.07,126.97,127.02,2918500.0,99.0619,99.1009,99.0229,99.0619,2918500.0
2011-12-05 10:45:00,127.03,127.09,126.96,126.99,1422100.0,99.0697,99.1165,99.0151,99.0385,1422100.0
2011-12-05 10:50:00,126.99,127.05,126.92,126.94,1787400.0,99.0385,99.0853,98.9839,98.9995,1787400.0
2011-12-05 10:55:00,126.94,126.95,126.87,126.88,1182600.0,98.9995,99.0073,98.9449,98.9527,1182600.0
2011-12-05 11:00:00,126.88,126.93,126.85,126.89,1103600.0,98.9527,98.9917,98.9293,98.9605,1103600.0
2011-12-05 11:05:00,126.9,126.94,126.85,126.93,1582500.0,98.9683,98.9995,98.9293,98.9917,1582500.0
2011-12-05 11:10:00,126.92,126.93,126.84,126.91,929500.0,98.9839,98.9917,98.9215,98.9761,929500.0
2011-12-05 11:15:00,126.92,127.0,126.91,126.96,1458900.0,98.9839,99.0463,98.9761,99.0151,1458900.0
2011-12-05 11:20:00,126.96,126.96,126.72,126.74,1630800.0,99.0151,99.0151,98.8279,98.8435,1630800.0
2011-12-05 11:25:00,126.74,126.86,126.72,126.85,2045700.0,98.8435,98.9371,98.8279,98.9293,2045700.0
2011-12-05 11:30:00,126.86,126.89,126.76,126.76,1161500.0,98.9371,98.9605,98.8591,98.8591,1161500.0
2011-12-05 11:35:00,126.77,126.89,126.73,126.88,1411600.0,98.8669,98.9605,98.8357,98.9527,1411600.0
2011-12-05 11:40:00,126.87,126.9,126.82,126.9,832100.0,98.9449,98.9683,98.9059,98.9683,832100.0
2011-12-05 11:45:00,126.9,126.93,126.87,126.9,754500.0,98.9683,98.9917,98.9449,98.9683,754500.0
2011-12-05 11:50:00,126.9,126.91,126.79,126.89,930800.0,98.9683,98.9761,98.8825,98.9605,930800.0
2011-12-05 11:55:00,126.88,126.89,126.8,126.81,1063400.0,98.9527,98.9605,98.8903,98.8981,1063400.0
2011-12-05 12:00:00,126.81,126.85,126.76,126.83,1092000.0,98.8981,98.9293,98.8591,98.9137,1092000.0
2011-12-05 12:05:00,126.83,127.0,126.81,126.93,1190500.0,98.9137,99.0463,98.8981,98.9917,1190500.0
2011-12-05 12:10:00,126.94,126.94,126.89,126.91,449900.0,98.9995,98.9995,98.9605,98.9761,449900.0
2011-12-05 12:15:00,126.9,126.96,126.88,126.96,455100.0,98.9683,99.0151,98.9527,99.0151,455100.0
2011-12-05 12:20:00,126.95,126.97,126.85,126.93,1172500.0,99.0073,99.0229,98.9293,98.9917,1172500.0
2011-12-05 12:25:00,126.93,126.93,126.84,126.86,1821700.0,98.9917,98.9917,98.9215,98.9371,1821700.0
2011-12-05 12:30:00,126.86,126.99,126.85,126.99,814700.0,98.9371,99.0385,98.9293,99.0385,814700.0
2011-12-05 12:35:00,126.98,127.02,126.94,126.96,1127000.0,99.0307,99.0619,98.9995,99.0151,1127000.0
2011-12-05 12:40:00,126.95,127.01,126.92,127.0,542600.0,99.0073,99.0541,98.9839,99.0463,542600.0
2011-12-05 12:45:00,126.99,127.09,126.99,127.09,1386800.0,99.0385,99.1165,99.0385,99.1165,1386800.0
2011-12-05 12:50:00,127.09,127.15,127.04,127.15,1078600.0,99.1165,99.1633,99.0775,99.1633,1078600.0
2011-12-05 12:55:00,127.14,127.18,127.05,127.06,1268700.0,99.1555,99.1867,99.0853,99.0931,1268700.0
2011-12-05 13:00:00,127.05,127.1,127.02,127.03,795800.0,99.0853,99.1243,99.0619,99.0697,795800.0
2011-12-05 13:05:00,127.04,127.07,127.0,127.03,940100.0,99.0775,99.1009,99.0463,99.0697,940100.0
2011-12-05 13:10:00,127.03,127.06,126.99,127.0,573800.0,99.0697,99.0931,99.0385,99.0463,573800.0
2011-12-05 13:15:00,127.0,127.02,126.95,126.96,624900.0,99.0463,99.0619,99.0073,99.0151,624900.0
2011-12-05 13:20:00,126.96,126.98,126.88,126.91,839900.0,99.0151,99.0307,98.9527,98.9761,839900.0
2011-12-05 13:25:00,126.91,126.95,126.89,126.95,667100.0,98.9761,99.0073,98.9605,99.0073,667100.0
2011-12-05 13:30:00,126.95,126.96,126.9,126.94,615100.0,99.0073,99.0151,98.9683,98.9995,615100.0
2011-12-05 13:35:00,126.94,127.06,126.9,126.97,2075500.0,98.9995,99.0931,98.9683,99.0229,2075500.0
2011-12-05 13:40:00,126.96,126.99,126.47,126.59,5985300.0,99.0151,99.0385,98.633,98.7265,5985300.0
2011-12-05 13:45:00,126.59,126.69,126.2,126.25,5952600.0,98.7265,98.8045,98.4224,98.4614,5952600.0
2011-12-05 13:50:00,126.25,126.44,126.17,126.23,3805600.0,98.4614,98.6096,98.399,98.4458,3805600.0
2011-12-05 13:55:00,126.22,126.44,126.2,126.29,2948100.0,98.438,98.6096,98.4224,98.4926,2948100.0
2011-12-05 14:00:00,126.3,126.3,126.09,126.16,2399300.0,98.5004,98.5004,98.3366,98.3912,2399300.0
2011-12-05 14:05:00,126.16,126.16,125.86,125.98,3599300.0,98.3912,98.3912,98.1572,98.2508,3599300.0
2011-12-05 14:10:00,125.98,126.15,125.98,126.03,2177100.0,98.2508,98.3834,98.2508,98.2898,2177100.0
2011-12-05 14:15:00,126.03,126.18,125.86,126.17,2362400.0,98.2898,98.4068,98.1572,98.399,2362400.0
2011-12-05 14:20:00,126.17,126.21,126.02,126.05,2090400.0,98.399,98.4302,98.282,98.3054,2090400.0
2011-12-05 14:25:00,126.05,126.19,125.91,126.14,2143300.0,98.3054,98.4146,98.1962,98.3756,2143300.0
2011-12-05 14:30:00,126.15,126.16,125.95,126.01,1182900.0,98.3834,98.3912,98.2274,98.2742,1182900.0
2011-12-05 14:35:00,126.01,126.2,125.98,126.16,1631900.0,98.2742,98.4224,98.2508,98.3912,1631900.0
2011-12-05 14:40:00,126.16,126.2,126.02,126.07,983200.0,98.3912,98.4224,98.282,98.321,983200.0
2011-12-05 14:45:00,126.07,126.17,125.99,126.17,1184400.0,98.321,98.399,98.2586,98.399,1184400.0
2011-12-05 14:50:00,126.16,126.2,126.07,126.14,1364500.0,98.3912,98.4224,98.321,98.3756,1364500.0
2011-12-05 14:55:00,126.14,126.34,126.12,126.28,2302900.0,98.3756,98.5316,98.36,98.4848,2302900.0
2011-12-05 15:00:00,126.27,126.32,126.13,126.28,2399500.0,98.477,98.516,98.3678,98.4848,2399500.0
2011-12-05 15:05:00,126.28,126.4,125.7,125.86,7734600.0,98.4848,98.5784,98.0324,98.1572,7734600.0
2011-12-05 15:10:00,125.86,125.96,125.7,125.73,2754400.0,98.1572,98.2352,98.0324,98.0558,2754400.0
2011-12-05 15:15:00,125.73,125.76,125.44,125.63,4503500.0,98.0558,98.0792,97.8297,97.9778,4503500.0
2011-12-05 15:20:00,125.64,125.74,125.51,125.65,2975800.0,97.9856,98.0636,97.8843,97.9934,2975800.0
2011-12-05 15:25:00,125.65,125.73,125.46,125.55,3297800.0,97.9934,98.0558,97.8453,97.9155,3297800.0
2011-12-05 15:30:00,125.55,125.79,125.47,125.71,3113800.0,97.9155,98.1026,97.8531,98.0402,3113800.0
2011-12-05 15:35:00,125.71,125.73,125.53,125.63,2275500.0,98.0402,98.0558,97.8999,97.9778,2275500.0
2011-12-05 15:40:00,125.64,125.76,125.47,125.69,2890200.0,97.9856,98.0792,97.8531,98.0246,2890200.0
2011-12-05 15:45:00,125.68,125.96,125.62,125.88,4837600.0,98.0168,98.2352,97.97,98.1728,4837600.0
2011-12-05 15:50:00,125.89,126.12,125.8,126.09,4546000.0,98.1806,98.36,98.1104,98.3366,4546000.0
2011-12-05 15:55:00,126.09,126.25,125.98,126.21,7859400.0,98.3366,98.4614,98.2508,98.4302,7859400.0
2011-12-06 09:30:00,126.2,126.33,126.11,126.25,3473600.0,98.4224,98.5238,98.3522,98.4614,3473600.0
2011-12-06 09:35:00,126.25,126.42,126.22,126.26,3473100.0,98.4614,98.594,98.438,98.4692,3473100.0
2011-12-06 09:40:00,126.26,126.29,125.99,126.01,2873400.0,98.4692,98.4926,98.2586,98.2742,2873400.0
2011-12-06 09:45:00,126.01,126.02,125.78,125.81,3322800.0,98.2742,98.282,98.0948,98.1182,3322800.0
2011-12-06 09:50:00,125.8,125.92,125.76,125.89,1935600.0,98.1104,98.204,98.0792,98.1806,1935600.0
2011-12-06 09:55:00,125.88,126.09,125.86,126.01,2286500.0,98.1728,98.3366,98.1572,98.2742,2286500.0
2011-12-06 10:00:00,126.0,126.32,125.99,126.21,2945600.0,98.2664,98.516,98.2586,98.4302,2945600.0
2011-12-06 10:05:00,126.2,126.28,126.13,126.16,1748300.0,98.4224,98.4848,98.3678,98.3912,1748300.0
2011-12-06 10:10:00,126.16,126.23,125.96,126.18,2153200.0,98.3912,98.4458,98.2352,98.4068,2153200.0
2011-12-06 10:15:00,126.18,126.3,126.14,126.24,1502700.0,98.4068,98.5004,98.3756,98.4536,1502700.0
2011-12-06 10:20:00,126.23,126.45,126.04,126.35,2154200.0,98.4458,98.6174,98.2976,98.5394,2154200.0
2011-12-06 10:25:00,126.34,126.44,126.29,126.39,1376800.0,98.5316,98.6096,98.4926,98.5706,1376800.0
2011-12-06 10:30:00,126.4,126.56,126.37,126.39,2929000.0,98.5784,98.7031,98.555,98.5706,2929000.0
2011-12-06 10:35:00,126.39,126.48,126.28,126.45,1625000.0,98.5706,98.6408,98.4848,98.6174,1625000.0
2011-12-06 10:40:00,126.45,126.47,126.26,126.31,1772800.0,98.6174,98.633,98.4692,98.5082,1772800.0
2011-12-06 10:45:00,126.32,126.39,126.19,126.33,1990100.0,98.516,98.5706,98.4146,98.5238,1990100.0
2011-12-06 10:50:00,126.33,126.39,126.18,126.19,1368400.0,98.5238,98.5706,98.4068,98.4146,1368400.0
2011-12-06 10:55:00,126.19,126.24,126.08,126.12,1849700.0,98.4146,98.4536,98.3288,98.36,1849700.0
2011-12-06 11:00:00,126.13,126.2,126.1,126.19,1215300.0,98.3678,98.4224,98.3444,98.4146,1215300.0
2011-12-06 11:05:00,126.18,126.25,126.03,126.04,1210800.0,98.4068,98.4614,98.2898,98.2976,1210800.0
2011-12-06 11:10:00,126.03,126.22,126.01,126.2,1285000.0,98.2898,98.438,98.2742,98.4224,1285000.0
2011-12-06 11:15:00,126.19,126.2,126.04,126.04,947600.0,98.4146,98.4224,98.2976,98.2976,947600.0
2011-12-06 11:20:00,126.04,126.27,126.04,126.17,1148600.0,98.2976,98.477,98.2976,98.399,1148600.0
2011-12-06 11:25:00,126.17,126.23,126.07,126.07,730500.0,98.399,98.4458,98.321,98.321,730500.0
2011-12-06 11:30:00,126.09,126.17,125.95,125.95,1059500.0,98.3366,98.399,98.2274,98.2274,1059500.0
2011-12-06 11:35:00,125.96,126.02,125.86,125.98,1407400.0,98.2352,98.282,98.1572,98.2508,1407400.0
2011-12-06 11:40:00,125.97,126.03,125.92,125.96,638500.0,98.243,98.2898,98.204,98.2352,638500.0
2011-12-06 11:45:00,125.95,125.96,125.83,125.88,1225500.0,98.2274,98.2352,98.1338,98.1728,1225500.0
2011-12-06 11:50:00,125.88,126.05,125.87,126.02,944700.0,98.1728,98.3054,98.165,98.282,944700.0
2011-12-06 11:55:00,126.02,126.28,126.02,126.18,2722500.0,98.282,98.4848,98.282,98.4068,2722500.0
2011-12-06 12:00:00,126.17,126.2,126.07,126.1,668300.0,98.399,98.4224,98.321,98.3444,668300.0
2011-12-06 12:05:00,126.09,126.15,126.01,126.13,607500.0,98.3366,98.3834,98.2742,98.3678,607500.0
2011-12-06 12:10:00,126.13,126.27,126.12,126.21,1034500.0,98.3678,98.477,98.36,98.4302,1034500.0
2011-12-06 12:15:00,126.21,126.27,126.14,126.14,756700.0,98.4302,98.477,98.3756,98.3756,756700.0
2011-12-06 12:20:00,126.14,126.21,126.04,126.1,867900.0,98.3756,98.4302,98.2976,98.3444,867900.0
2011-12-06 12:25:00,126.1,126.15,126.03,126.14,664200.0,98.3444,98.3834,98.2898,98.3756,664200.0
2011-12-06 12:30:00,126.13,126.16,126.04,126.1,433500.0,98.3678,98.3912,98.2976,98.3444,433500.0
2011-12-06 12:35:00,126.09,126.24,126.04,126.2,829900.0,98.3366,98.4536,98.2976,98.4224,829900.0
2011-12-06 12:40:00,126.19,126.25,126.14,126.16,661900.0,98.4146,98.4614,98.3756,98.3912,661900.0
2011-12-06 12:45:00,126.16,126.21,126.1,126.13,523400.0,98.3912,98.4302,98.3444,98.3678,523400.0
2011-12-06 12:50:00,126.13,126.19,126.07,126.14,460600.0,98.3678,98.4146,98.321,98.3756,460600.0
2011-12-06 12:55:00,126.14,126.19,126.11,126.13,429300.0,98.3756,98.4146,98.3522,98.3678,429300.0
2011-12-06 13:00:00,126.14,126.16,126.06,126.13,491400.0,98.3756,98.3912,98.3132,98.3678,491400.0
2011-12-06 13:05:00,126.13,126.14,126.07,126.11,704700.0,98.3678,98.3756,98.321,98.3522,704700.0
2011-12-06 13:10:00,126.11,126.14,125.99,126.14,2214400.0,98.3522,98.3756,98.2586,98.3756,2214400.0
2011-12-06 13:15:00,126.13,126.34,126.13,126.27,2870100.0,98.3678,98.5316,98.3678,98.477,2870100.0
2011-12-06 13:20:00,126.28,126.39,126.25,126.39,3348700.0,98.4848,98.5706,98.4614,98.5706,3348700.0
2011-12-06 13:25:00,126.39,126.45,126.34,126.4,1468300.0,98.5706,98.6174,98.5316,98.5784,1468300.0
2011-12-06 13:30:00,126.41,126.45,126.37,126.4,802500.0,98.5862,98.6174,98.555,98.5784,802500.0
2011-12-06 13:35:00,126.39,126.43,126.34,126.43,552400.0,98.5706,98.6018,98.5316,98.6018,552400.0
2011-12-06 13:40:00,126.43,126.43,126.28,126.3,734800.0,98.6018,98.6018,98.4848,98.5004,734800.0
2011-12-06 13:45:00,126.29,126.32,126.25,126.27,636500.0,98.4926,98.516,98.4614,98.477,636500.0
2011-12-06 13:50:00,126.27,126.34,126.24,126.34,746400.0,98.477,98.5316,98.4536,98.5316,746400.0
2011-12-06 13:55:00,126.34,126.37,126.24,126.25,567400.0,98.5316,98.555,98.4536,98.4614,567400.0
2011-12-06 14:00:00,126.25,126.29,126.14,126.23,1061800.0,98.4614,98.4926,98.3756,98.4458,1061800.0
2011-12-06 14:05:00,126.23,126.25,126.18,126.23,463100.0,98.4458,98.4614,98.4068,98.4458,463100.0
2011-12-06 14:10:00,126.23,126.28,126.16,126.25,853300.0,98.4458,98.4848,98.3912,98.4614,853300.0
2011-12-06 14:15:00,126.26,126.43,126.25,126.37,1646100.0,98.4692,98.6018,98.4614,98.555,1646100.0
2011-12-06 14:20:00,126.37,126.4,126.22,126.26,1090100.0,98.555,98.5784,98.438,98.4692,1090100.0
2011-12-06 14:25:00,126.25,126.38,126.25,126.36,842500.0,98.4614,98.5628,98.4614,98.5472,842500.0
2011-12-06 14:30:00,126.35,126.49,126.34,126.47,1096200.0,98.5394,98.6486,98.5316,98.633,1096200.0
2011-12-06 14:35:00,126.47,126.69,126.37,126.66,2738500.0,98.633,98.8045,98.555,98.7811,2738500.0
2011-12-06 14:40:00,126.66,126.86,126.66,126.78,3829000.0,98.7811,98.9371,98.7811,98.8747,3829000.0
2011-12-06 14:45:00,126.77,126.85,126.76,126.83,1757700.0,98.8669,98.9293,98.8591,98.9137,1757700.0
2011-12-06 14:50:00,126.82,127.0,126.77,126.99,3368000.0,98.9059,99.0463,98.8669,99.0385,3368000.0
2011-12-06 14:55:00,127.0,127.02,126.87,126.89,1998000.0,99.0463,99.0619,98.9449,98.9605,1998000.0
2011-12-06 15:00:00,126.89,126.99,126.87,126.9,1666800.0,98.9605,99.0385,98.9449,98.9683,1666800.0
2011-12-06 15:05:00,126.89,126.91,126.84,126.88,1546200.0,98.9605,98.9761,98.9215,98.9527,1546200.0
2011-12-06 15:10:00,126.89,127.11,126.87,127.04,2235500.0,98.9605,99.1321,98.9449,99.0775,2235500.0
2011-12-06 15:15:00,127.04,127.09,126.9,126.93,2128300.0,99.0775,99.1165,98.9683,98.9917,2128300.0
2011-12-06 15:20:00,126.94,127.0,126.86,126.9,2011400.0,98.9995,99.0463,98.9371,98.9683,2011400.0
2011-12-06 15:25:00,126.9,126.97,126.63,126.64,3526000.0,98.9683,99.0229,98.7577,98.7655,3526000.0
2011-12-06 15:30:00,126.64,126.77,126.64,126.76,2539000.0,98.7655,98.8669,98.7655,98.8591,2539000.0
2011-12-06 15:35:00,126.75,126.85,126.75,126.77,1673200.0,98.8513,98.9293,98.8513,98.8669,1673200.0
2011-12-06 15:40:00,126.77,126.83,126.59,126.64,2058600.0,98.8669,98.9137,98.7265,98.7655,2058600.0
2011-12-06 15:45:00,126.63,126.66,126.5,126.58,3841900.0,98.7577,98.7811,98.6564,98.7187,3841900.0
2011-12-06 15:50:00,126.57,126.6,126.46,126.47,3923500.0,98.7109,98.7343,98.6252,98.633,3923500.0
2011-12-06 15:55:00,126.47,126.47,126.3,126.31,6318000.0,98.633,98.633,98.5004,98.5082,6318000.0
2011-12-07 09:30:00,125.84,125.86,125.4,125.45,4163200.0,98.1416,98.1572,97.7985,97.8375,4163200.0
2011-12-07 09:35:00,125.46,125.53,125.31,125.42,3960500.0,97.8453,97.8999,97.7283,97.8141,3960500.0
2011-12-07 09:40:00,125.42,125.43,125.13,125.29,3950300.0,97.8141,97.8219,97.5879,97.7127,3950300.0
2011-12-07 09:45:00,125.29,125.4,125.2,125.34,3669000.0,97.7127,97.7985,97.6425,97.7517,3669000.0
2011-12-07 09:50:00,125.34,125.46,125.31,125.36,2178800.0,97.7517,97.8453,97.7283,97.7673,2178800.0
2011-12-07 09:55:00,125.36,125.58,125.22,125.51,2771700.0,97.7673,97.9389,97.6581,97.8843,2771700.0
2011-12-07 10:00:00,125.51,125.53,125.37,125.47,1794800.0,97.8843,97.8999,97.7751,97.8531,1794800.0
2011-12-07 10:05:00,125.46,125.5,125.26,125.29,3229200.0,97.8453,97.8765,97.6893,97.7127,3229200.0
2011-12-07 10:10:00,125.28,125.55,125.26,125.52,3054400.0,97.7049,97.9155,97.6893,97.8921,3054400.0
2011-12-07 10:15:00,125.51,125.52,125.36,125.41,1701200.0,97.8843,97.8921,97.7673,97.8063,1701200.0
2011-12-07 10:20:00,125.42,125.48,125.19,125.24,2582300.0,97.8141,97.8609,97.6347,97.6737,2582300.0
2011-12-07 10:25:00,125.25,125.29,124.98,125.15,4123000.0,97.6815,97.7127,97.4709,97.6035,4123000.0
2011-12-07 10:30:00,125.14,125.23,124.97,125.16,2634700.0,97.5957,97.6659,97.4631,97.6113,2634700.0
2011-12-07 10:35:00,125.16,125.24,125.05,125.23,2048100.0,97.6113,97.6737,97.5255,97.6659,2048100.0
2011-12-07 10:40:00,125.23,125.32,125.15,125.27,1416700.0,97.6659,97.7361,97.6035,97.6971,1416700.0
2011-12-07 10:45:00,125.27,125.5,125.26,125.45,2140000.0,97.6971,97.8765,97.6893,97.8375,2140000.0
2011-12-07 10:50:00,125.45,125.5,125.4,125.44,1461600.0,97.8375,97.8765,97.7985,97.8297,1461600.0
2011-12-07 10:55:00,125.44,125.51,125.27,125.51,2589800.0,97.8297,97.8843,97.6971,97.8843,2589800.0
2011-12-07 11:00:00,125.51,125.59,125.44,125.51,1704400.0,97.8843,97.9466,97.8297,97.8843,1704400.0
2011-12-07 11:05:00,125.51,125.66,125.5,125.6,1695600.0,97.8843,98.0012,97.8765,97.9544,1695600.0
2011-12-07 11:10:00,125.59,125.63,125.5,125.55,1030300.0,97.9466,97.9778,97.8765,97.9155,1030300.0
2011-12-07 11:15:00,125.56,125.59,125.46,125.56,1304100.0,97.9233,97.9466,97.8453,97.9233,1304100.0
2011-12-07 11:20:00,125.55,125.85,125.5,125.76,3398200.0,97.9155,98.1494,97.8765,98.0792,3398200.0
2011-12-07 11:25:00,125.76,125.86,125.75,125.82,2876300.0,98.0792,98.1572,98.0714,98.126,2876300.0
2011-12-07 11:30:00,125.83,125.98,125.81,125.9,2289500.0,98.1338,98.2508,98.1182,98.1884,2289500.0
2011-12-07 11:35:00,125.9,125.99,125.89,125.93,1733000.0,98.1884,98.2586,98.1806,98.2118,1733000.0
2011-12-07 11:40:00,125.93,125.99,125.85,125.92,1911300.0,98.2118,98.2586,98.1494,98.204,1911300.0
2011-12-07 11:45:00,125.92,125.94,125.83,125.9,975400.0,98.204,98.2196,98.1338,98.1884,975400.0
2011-12-07 11:50:00,125.9,125.99,125.86,125.88,1723100.0,98.1884,98.2586,98.1572,98.1728,1723100.0
2011-12-07 11:55:00,125.87,125.95,125.83,125.95,691900.0,98.165,98.2274,98.1338,98.2274,691900.0
2011-12-07 12:00:00,125.94,126.07,125.93,125.94,2006100.0,98.2196,98.321,98.2118,98.2196,2006100.0
2011-12-07 12:05:00,125.96,126.01,125.9,125.94,1177800.0,98.2352,98.2742,98.1884,98.2196,1177800.0
2011-12-07 12:10:00,125.94,125.97,125.79,125.88,1800100.0,98.2196,98.243,98.1026,98.1728,1800100.0
2011-12-07 12:15:00,125.88,125.92,125.83,125.89,1051300.0,98.1728,98.204,98.1338,98.1806,1051300.0
2011-12-07 12:20:00,125.88,126.0,125.86,126.0,997700.0,98.1728,98.2664,98.1572,98.2664,997700.0
2011-12-07 12:25:00,126.0,126.32,126.0,126.29,3991200.0,98.2664,98.516,98.2664,98.4926,3991200.0
2011-12-07 12:30:00,126.28,126.31,126.23,126.26,1862000.0,98.4848,98.5082,98.4458,98.4692,1862000.0
2011-12-07 12:35:00,126.26,126.31,126.21,126.24,1074600.0,98.4692,98.5082,98.4302,98.4536,1074600.0
2011-12-07 12:40:00,126.24,126.35,126.0,126.35,1107800.0,98.4536,98.5394,98.2664,98.5394,1107800.0
2011-12-07 12:45:00,126.34,126.43,126.25,126.28,1476400.0,98.5316,98.6018,98.4614,98.4848,1476400.0
2011-12-07 12:50:00,126.29,126.41,126.28,126.34,944000.0,98.4926,98.5862,98.4848,98.5316,944000.0
2011-12-07 12:55:00,126.34,126.43,126.33,126.37,696500.0,98.5316,98.6018,98.5238,98.555,696500.0
2011-12-07 13:00:00,126.36,126.4,126.3,126.31,1026700.0,98.5472,98.5784,98.5004,98.5082,1026700.0
2011-12-07 13:05:00,126.31,126.35,126.25,126.25,800900.0,98.5082,98.5394,98.4614,98.4614,800900.0
2011-12-07 13:10:00,126.24,126.26,126.12,126.17,1750700.0,98.4536,98.4692,98.36,98.399,1750700.0
2011-12-07 13:15:00,126.17,126.29,126.14,126.29,1233700.0,98.399,98.4926,98.3756,98.4926,1233700.0
2011-12-07 13:20:00,126.29,126.31,126.2,126.26,1263900.0,98.4926,98.5082,98.4224,98.4692,1263900.0
2011-12-07 13:25:00,126.26,126.4,126.25,126.34,967100.0,98.4692,98.5784,98.4614,98.5316,967100.0
2011-12-07 13:30:00,126.35,126.37,126.21,126.24,946100.0,98.5394,98.555,98.4302,98.4536,946100.0
2011-12-07 13:35:00,126.24,126.32,126.22,126.26,844000.0,98.4536,98.516,98.438,98.4692,844000.0
2011-12-07 13:40:00,126.25,126.27,126.15,126.15,1098600.0,98.4614,98.477,98.3834,98.3834,1098600.0
2011-12-07 13:45:00,126.15,126.18,126.01,126.07,1702600.0,98.3834,98.4068,98.2742,98.321,1702600.0
2011-12-07 13:50:00,126.06,126.09,125.99,126.09,1193600.0,98.3132,98.3366,98.2586,98.3366,1193600.0
2011-12-07 13:55:00,126.08,126.16,126.07,126.12,914700.0,98.3288,98.3912,98.321,98.36,914700.0
2011-12-07 14:00:00,126.12,126.21,126.09,126.14,1306600.0,98.36,98.4302,98.3366,98.3756,1306600.0
2011-12-07 14:05:00,126.14,126.15,125.9,125.95,2209100.0,98.3756,98.3834,98.1884,98.2274,2209100.0
2011-12-07 14:10:00,125.94,125.98,125.88,125.88,711900.0,98.2196,98.2508,98.1728,98.1728,711900.0
2011-12-07 14:15:00,125.88,125.99,125.86,125.9,1351100.0,98.1728,98.2586,98.1572,98.1884,1351100.0
2011-12-07 14:20:00,125.91,126.04,125.87,126.02,1695200.0,98.1962,98.2976,98.165,98.282,1695200.0
2011-12-07 14:25:00,126.01,126.16,126.0,126.1,1290200.0,98.2742,98.3912,98.2664,98.3444,1290200.0
2011-12-07 14:30:00,126.1,126.15,126.0,126.09,1418200.0,98.3444,98.3834,98.2664,98.3366,1418200.0
2011-12-07 14:35:00,126.1,126.15,125.97,126.14,1111700.0,98.3444,98.3834,98.243,98.3756,1111700.0
2011-12-07 14:40:00,126.14,126.17,125.77,125.83,3356000.0,98.3756,98.399,98.087,98.1338,3356000.0
2011-12-07 14:45:00,125.82,125.98,125.7,125.76,3429800.0,98.126,98.2508,98.0324,98.0792,3429800.0
2011-12-07 14:50:00,125.76,125.85,125.68,125.84,1955800.0,98.0792,98.1494,98.0168,98.1416,1955800.0
2011-12-07 14:55:00,125.83,125.85,125.73,125.81,898700.0,98.1338,98.1494,98.0558,98.1182,898700.0
2011-12-07 15:00:00,125.82,125.95,125.81,125.88,1515500.0,98.126,98.2274,98.1182,98.1728,1515500.0
2011-12-07 15:05:00,125.88,125.94,125.82,125.83,645500.0,98.1728,98.2196,98.126,98.1338,645500.0
2011-12-07 15:10:00,125.84,125.84,125.75,125.82,1170500.0,98.1416,98.1416,98.0714,98.126,1170500.0
2011-12-07 15:15:00,125.83,126.24,125.81,126.17,3848200.0,98.1338,98.4536,98.1182,98.399,3848200.0
2011-12-07 15:20:00,126.16,126.37,126.14,126.31,2432700.0,98.3912,98.555,98.3756,98.5082,2432700.0
2011-12-07 15:25:00,126.31,126.46,126.31,126.41,2267000.0,98.5082,98.6252,98.5082,98.5862,2267000.0
2011-12-07 15:30:00,126.41,126.53,126.3,126.4,2537100.0,98.5862,98.6797,98.5004,98.5784,2537100.0
2011-12-07 15:35:00,126.4,126.87,126.38,126.86,4142600.0,98.5784,98.9449,98.5628,98.9371,4142600.0
2011-12-07 15:40:00,126.86,127.26,126.83,126.94,8175600.0,98.9371,99.2491,98.9137,98.9995,8175600.0
2011-12-07 15:45:00,126.93,126.99,126.76,126.96,4668100.0,98.9917,99.0385,98.8591,99.0151,4668100.0
2011-12-07 15:50:00,126.96,127.07,126.86,126.95,6476700.0,99.0151,99.1009,98.9371,99.0073,6476700.0
2011-12-07 15:55:00,126.95,127.05,126.52,126.65,11670800.0,99.0073,99.0853,98.6719,98.7733,11670800.0
2011-12-08 09:30:00,125.9,126.02,125.63,125.9,4957700.0,98.1884,98.282,97.9778,98.1884,4957700.0
2011-12-08 09:35:00,125.89,126.05,125.79,126.01,3573000.0,98.1806,98.3054,98.1026,98.2742,3573000.0
2011-12-08 09:40:00,126.0,126.09,125.71,125.79,3630200.0,98.2664,98.3366,98.0402,98.1026,3630200.0
2011-12-08 09:45:00,125.78,126.09,125.76,126.01,3006800.0,98.0948,98.3366,98.0792,98.2742,3006800.0
2011-12-08 09:50:00,126.0,126.18,125.81,125.87,4129100.0,98.2664,98.4068,98.1182,98.165,4129100.0
2011-12-08 09:55:00,125.87,125.88,125.76,125.79,1878100.0,98.165,98.1728,98.0792,98.1026,1878100.0
2011-12-08 10:00:00,125.78,125.91,125.46,125.47,3510900.0,98.0948,98.1962,97.8453,97.8531,3510900.0
2011-12-08 10:05:00,125.48,125.57,125.33,125.37,3980800.0,97.8609,97.9311,97.7439,97.7751,3980800.0
2011-12-08 10:10:00,125.36,125.64,125.35,125.57,2825400.0,97.7673,97.9856,97.7595,97.9311,2825400.0
2011-12-08 10:15:00,125.57,125.64,125.26,125.27,3214200.0,97.9311,97.9856,97.6893,97.6971,3214200.0
2011-12-08 10:20:00,125.27,125.44,125.21,125.31,2553300.0,97.6971,97.8297,97.6503,97.7283,2553300.0
2011-12-08 10:25:00,125.32,125.43,125.25,125.3,1594500.0,97.7361,97.8219,97.6815,97.7205,1594500.0
2011-12-08 10:30:00,125.3,125.73,125.28,125.65,3697600.0,97.7205,98.0558,97.7049,97.9934,3697600.0
2011-12-08 10:35:00,125.65,125.67,125.54,125.6,1261700.0,97.9934,98.009,97.9077,97.9544,1261700.0
2011-12-08 10:40:00,125.59,125.64,125.46,125.61,1327300.0,97.9466,97.9856,97.8453,97.9622,1327300.0
2011-12-08 10:45:00,125.61,125.83,125.57,125.71,2034100.0,97.9622,98.1338,97.9311,98.0402,2034100.0
2011-12-08 10:50:00,125.71,125.81,125.61,125.63,1656200.0,98.0402,98.1182,97.9622,97.9778,1656200.0
2011-12-08 10:55:00,125.64,125.71,125.4,125.4,2282200.0,97.9856,98.0402,97.7985,97.7985,2282200.0
2011-12-08 11:00:00,125.4,125.42,125.24,125.29,2678700.0,97.7985,97.8141,97.6737,97.7127,2678700.0
2011-12-08 11:05:00,125.29,125.41,125.09,125.09,2964500.0,97.7127,97.8063,97.5567,97.5567,2964500.0
2011-12-08 11:10:00,125.1,125.16,124.97,124.99,3301800.0,97.5645,97.6113,97.4631,97.4787,3301800.0
2011-12-08 11:15:00,124.98,125.07,124.9,124.98,2630400.0,97.4709,97.5411,97.4085,97.4709,2630400.0
2011-12-08 11:20:00,124.99,125.23,124.98,125.17,2257500.0,97.4787,97.6659,97.4709,97.6191,2257500.0
2011-12-08 11:25:00,125.18,125.19,124.94,124.98,1713100.0,97.6269,97.6347,97.4397,97.4709,1713100.0
2011-12-08 11:30:00,124.98,125.15,124.94,125.02,2076400.0,97.4709,97.6035,97.4397,97.5021,2076400.0
2011-12-08 11:35:00,125.03,125.1,124.74,124.76,3090500.0,97.5099,97.5645,97.2837,97.2993,3090500.0
2011-12-08 11:40:00,124.76,124.88,124.65,124.85,2054100.0,97.2993,97.3929,97.2136,97.3695,2054100.0
2011-12-08 11:45:00,124.86,125.01,124.85,124.98,1209900.0,97.3773,97.4943,97.3695,97.4709,1209900.0
2011-12-08 11:50:00,124.98,125.09,124.9,125.05,1983200.0,97.4709,97.5567,97.4085,97.5255,1983200.0
2011-12-08 11:55:00,125.04,125.11,124.99,125.06,1570200.0,97.5177,97.5723,97.4787,97.5333,1570200.0
2011-12-08 12:00:00,125.06,125.07,124.83,124.87,3527200.0,97.5333,97.5411,97.3539,97.3851,3527200.0
2011-12-08 12:05:00,124.88,125.14,124.87,125.12,1395800.0,97.3929,97.5957,97.3851,97.5801,1395800.0
2011-12-08 12:10:00,125.13,125.16,125.05,125.13,1569400.0,97.5879,97.6113,97.5255,97.5879,1569400.0
2011-12-08 12:15:00,125.13,125.25,125.08,125.21,1711300.0,97.5879,97.6815,97.5489,97.6503,1711300.0
2011-12-08 12:20:00,125.2,125.23,125.08,125.08,843300.0,97.6425,97.6659,97.5489,97.5489,843300.0
2011-12-08 12:25:00,125.08,125.19,124.94,124.99,2402900.0,97.5489,97.6347,97.4397,97.4787,2402900.0
2011-12-08 12:30:00,125.0,125.03,124.89,124.95,1299300.0,97.4865,97.5099,97.4007,97.4475,1299300.0
2011-12-08 12:35:00,124.96,125.03,124.75,124.8,2470400.0,97.4553,97.5099,97.2915,97.3305,2470400.0
2011-12-08 12:40:00,124.8,124.93,124.79,124.87,1078200.0,97.3305,97.4319,97.3227,97.3851,1078200.0
2011-12-08 12:45:00,124.86,124.93,124.76,124.92,1340200.0,97.3773,97.4319,97.2993,97.4241,1340200.0
2011-12-08 12:50:00,124.92,125.02,124.86,124.89,872700.0,97.4241,97.5021,97.3773,97.4007,872700.0
2011-12-08 12:55:00,124.89,124.95,124.84,124.86,572600.0,97.4007,97.4475,97.3617,97.3773,572600.0
2011-12-08 13:00:00,124.86,124.87,124.63,124.66,1559800.0,97.3773,97.3851,97.198,97.2213,1559800.0
2011-12-08 13:05:00,124.66,124.67,124.43,124.48,3295200.0,97.2213,97.2291,97.042,97.081,3295200.0
2011-12-08 13:10:00,124.47,124.49,124.26,124.4,3846500.0,97.0732,97.0888,96.9094,97.0186,3846500.0
2011-12-08 13:15:00,124.4,124.48,124.27,124.47,1752600.0,97.0186,97.081,96.9172,97.0732,1752600.0
2011-12-08 13:20:00,124.47,124.49,124.32,124.46,1256800.0,97.0732,97.0888,96.9562,97.0654,1256800.0
2011-12-08 13:25:00,124.45,124.59,124.39,124.51,1405300.0,97.0576,97.1668,97.0108,97.1044,1405300.0
2011-12-08 13:30:00,124.51,124.52,124.36,124.39,955900.0,97.1044,97.1122,96.9874,97.0108,955900.0
2011-12-08 13:35:00,124.39,124.52,124.35,124.51,877200.0,97.0108,97.1122,96.9796,97.1044,877200.0
2011-12-08 13:40:00,124.51,124.64,124.5,124.59,1096000.0,97.1044,97.2058,97.0966,97.1668,1096000.0
2011-12-08 13:45:00,124.59,124.67,124.51,124.55,2576400.0,97.1668,97.2291,97.1044,97.1356,2576400.0
2011-12-08 13:50:00,124.54,124.58,124.49,124.53,792800.0,97.1278,97.159,97.0888,97.12,792800.0
2011-12-08 13:55:00,124.55,124.67,124.47,124.63,822100.0,97.1356,97.2291,97.0732,97.198,822100.0
2011-12-08 14:00:00,124.63,124.63,124.42,124.44,877400.0,97.198,97.198,97.0342,97.0498,877400.0
2011-12-08 14:05:00,124.44,124.57,124.31,124.56,1200000.0,97.0498,97.1512,96.9484,97.1434,1200000.0
2011-12-08 14:10:00,124.56,124.67,124.51,124.59,829700.0,97.1434,97.2291,97.1044,97.1668,829700.0
2011-12-08 14:15:00,124.59,124.8,124.57,124.71,1501100.0,97.1668,97.3305,97.1512,97.2603,1501100.0
2011-12-08 14:20:00,124.72,124.76,124.56,124.64,899300.0,97.2681,97.2993,97.1434,97.2058,899300.0
2011-12-08 14:25:00,124.65,124.69,124.52,124.59,1509400.0,97.2136,97.2447,97.1122,97.1668,1509400.0
2011-12-08 14:30:00,124.59,124.7,124.47,124.66,1564000.0,97.1668,97.2525,97.0732,97.2213,1564000.0
2011-12-08 14:35:00,124.66,124.66,124.43,124.44,1026100.0,97.2213,97.2213,97.042,97.0498,1026100.0
2011-12-08 14:40:00,124.45,124.53,124.3,124.38,1660900.0,97.0576,97.12,96.9406,97.003,1660900.0
2011-12-08 14:45:00,124.39,124.54,124.35,124.51,964100.0,97.0108,97.1278,96.9796,97.1044,964100.0
2011-12-08 14:50:00,124.52,124.54,124.13,124.14,2063800.0,97.1122,97.1278,96.808,96.8158,2063800.0
2011-12-08 14:55:00,124.15,124.31,124.15,124.27,1985300.0,96.8236,96.9484,96.8236,96.9172,1985300.0
2011-12-08 15:00:00,124.27,124.41,124.26,124.38,1933100.0,96.9172,97.0264,96.9094,97.003,1933100.0
2011-12-08 15:05:00,124.38,124.38,124.18,124.21,1254600.0,97.003,97.003,96.847,96.8704,1254600.0
2011-12-08 15:10:00,124.2,124.63,124.19,124.57,2444600.0,96.8626,97.198,96.8548,97.1512,2444600.0
2011-12-08 15:15:00,124.57,124.8,124.56,124.79,3499100.0,97.1512,97.3305,97.1434,97.3227,3499100.0
2011-12-08 15:20:00,124.79,124.81,124.59,124.61,1978400.0,97.3227,97.3383,97.1668,97.1824,1978400.0
2011-12-08 15:25:00,124.61,124.93,124.57,124.78,3793200.0,97.1824,97.4319,97.1512,97.3149,3793200.0
2011-12-08 15:30:00,124.77,125.21,124.75,125.05,5219200.0,97.3071,97.6503,97.2915,97.5255,5219200.0
2011-12-08 15:35:00,125.06,125.15,124.7,124.71,4297300.0,97.5333,97.6035,97.2525,97.2603,4297300.0
2011-12-08 15:40:00,124.71,124.79,124.32,124.45,8415600.0,97.2603,97.3227,96.9562,97.0576,8415600.0
2011-12-08 15:45:00,124.45,124.55,124.0,124.17,6409000.0,97.0576,97.1356,96.7066,96.8392,6409000.0
2011-12-08 15:50:00,124.17,124.19,123.85,124.01,7652900.0,96.8392,96.8548,96.5896,96.7144,7652900.0
2011-12-08 15:55:00,124.02,124.04,123.65,123.97,12610800.0,96.7222,96.7378,96.4337,96.6832,12610800.0
2011-12-09 09:30:00,124.51,124.96,124.4,124.89,5775800.0,97.1044,97.4553,97.0186,97.4007,5775800.0
2011-12-09 09:35:00,124.89,125.14,124.82,125.0,4126800.0,97.4007,97.5957,97.3461,97.4865,4126800.0
2011-12-09 09:40:00,125.01,125.13,124.78,124.84,3695900.0,97.4943,97.5879,97.3149,97.3617,3695900.0
2011-12-09 09:45:00,124.84,125.11,124.78,125.09,3806200.0,97.3617,97.5723,97.3149,97.5567,3806200.0
2011-12-09 09:50:00,125.09,125.34,125.07,125.28,3809200.0,97.5567,97.7517,97.5411,97.7049,3809200.0
2011-12-09 09:55:00,125.27,125.33,125.06,125.1,3456600.0,97.6971,97.7439,97.5333,97.5645,3456600.0
2011-12-09 10:00:00,125.1,125.44,125.07,125.4,2946100.0,97.5645,97.8297,97.5411,97.7985,2946100.0
2011-12-09 10:05:00,125.4,125.53,125.35,125.43,3797400.0,97.7985,97.8999,97.7595,97.8219,3797400.0
2011-12-09 10:10:00,125.43,125.55,125.3,125.38,2861000.0,97.8219,97.9155,97.7205,97.7829,2861000.0
2011-12-09 10:15:00,125.38,125.42,125.25,125.28,1842700.0,97.7829,97.8141,97.6815,97.7049,1842700.0
2011-12-09 10:20:00,125.27,125.38,125.24,125.29,1672500.0,97.6971,97.7829,97.6737,97.7127,1672500.0
2011-12-09 10:25:00,125.28,125.33,125.08,125.25,2296300.0,97.7049,97.7439,97.5489,97.6815,2296300.0
2011-12-09 10:30:00,125.24,125.36,125.15,125.33,1688200.0,97.6737,97.7673,97.6035,97.7439,1688200.0
2011-12-09 10:35:00,125.33,125.36,125.01,125.04,2078700.0,97.7439,97.7673,97.4943,97.5177,2078700.0
2011-12-09 10:40:00,125.06,125.22,124.96,125.14,4371400.0,97.5333,97.6581,97.4553,97.5957,4371400.0
2011-12-09 10:45:00,125.16,125.22,125.03,125.22,1684200.0,97.6113,97.6581,97.5099,97.6581,1684200.0
2011-12-09 10:50:00,125.19,125.42,125.0,125.29,4045200.0,97.6347,97.8141,97.4865,97.7127,4045200.0
2011-12-09 10:55:00,125.29,125.49,125.23,125.47,2537200.0,97.7127,97.8687,97.6659,97.8531,2537200.0
2011-12-09 11:00:00,125.46,125.71,125.43,125.63,3008700.0,97.8453,98.0402,97.8219,97.9778,3008700.0
2011-12-09 11:05:00,125.63,125.7,125.57,125.7,1461300.0,97.9778,98.0324,97.9311,98.0324,1461300.0
2011-12-09 11:10:00,125.7,125.79,125.61,125.67,2733200.0,98.0324,98.1026,97.9622,98.009,2733200.0
2011-12-09 11:15:00,125.67,125.77,125.62,125.74,3081400.0,98.009,98.087,97.97,98.0636,3081400.0
2011-12-09 11:20:00,125.74,125.81,125.67,125.76,1835100.0,98.0636,98.1182,98.009,98.0792,1835100.0
2011-12-09 11:25:00,125.77,125.86,125.71,125.83,1905100.0,98.087,98.1572,98.0402,98.1338,1905100.0
2011-12-09 11:30:00,125.82,125.91,125.82,125.87,1615500.0,98.126,98.1962,98.126,98.165,1615500.0
2011-12-09 11:35:00,125.87,125.89,125.77,125.84,1295500.0,98.165,98.1806,98.087,98.1416,1295500.0
2011-12-09 11:40:00,125.85,126.08,125.82,126.01,2724200.0,98.1494,98.3288,98.126,98.2742,2724200.0
2011-12-09 11:45:00,126.01,126.03,125.7,125.71,5392100.0,98.2742,98.2898,98.0324,98.0402,5392100.0
2011-12-09 11:50:00,125.72,125.8,125.69,125.74,1981300.0,98.048,98.1104,98.0246,98.0636,1981300.0
2011-12-09 11:55:00,125.75,125.76,125.69,125.71,1512900.0,98.0714,98.0792,98.0246,98.0402,1512900.0
2011-12-09 12:00:00,125.71,125.76,125.58,125.62,3336700.0,98.0402,98.0792,97.9389,97.97,3336700.0
2011-12-09 12:05:00,125.63,125.73,125.62,125.71,1240300.0,97.9778,98.0558,97.97,98.0402,1240300.0
2011-12-09 12:10:00,125.71,125.8,125.7,125.78,720100.0,98.0402,98.1104,98.0324,98.0948,720100.0
2011-12-09 12:15:00,125.78,125.91,125.74,125.9,800000.0,98.0948,98.1962,98.0636,98.1884,800000.0
2011-12-09 12:20:00,125.89,125.95,125.84,125.88,1134500.0,98.1806,98.2274,98.1416,98.1728,1134500.0
2011-12-09 12:25:00,125.88,125.88,125.75,125.76,921500.0,98.1728,98.1728,98.0714,98.0792,921500.0
2011-12-09 12:30:00,125.77,125.82,125.72,125.82,778300.0,98.087,98.126,98.048,98.126,778300.0
2011-12-09 12:35:00,125.82,125.93,125.78,125.83,942400.0,98.126,98.2118,98.0948,98.1338,942400.0
2011-12-09 12:40:00,125.83,125.98,125.76,125.93,1472300.0,98.1338,98.2508,98.0792,98.2118,1472300.0
2011-12-09 12:45:00,125.93,126.0,125.87,125.92,1117900.0,98.2118,98.2664,98.165,98.204,1117900.0
2011-12-09 12:50:00,125.91,125.96,125.85,125.87,887200.0,98.1962,98.2352,98.1494,98.165,887200.0
2011-12-09 12:55:00,125.87,125.89,125.81,125.83,569300.0,98.165,98.1806,98.1182,98.1338,569300.0
2011-12-09 13:00:00,125.83,125.9,125.82,125.84,603600.0,98.1338,98.1884,98.126,98.1416,603600.0
2011-12-09 13:05:00,125.83,125.84,125.73,125.76,636700.0,98.1338,98.1416,98.0558,98.0792,636700.0
2011-12-09 13:10:00,125.75,125.84,125.74,125.79,591400.0,98.0714,98.1416,98.0636,98.1026,591400.0
2011-12-09 13:15:00,125.79,125.88,125.79,125.86,561000.0,98.1026,98.1728,98.1026,98.1572,561000.0
2011-12-09 13:20:00,125.85,125.97,125.85,125.92,663100.0,98.1494,98.243,98.1494,98.204,663100.0
2011-12-09 13:25:00,125.91,126.11,125.9,126.02,2639000.0,98.1962,98.3522,98.1884,98.282,2639000.0
2011-12-09 13:30:00,126.02,126.07,125.98,126.0,1250000.0,98.282,98.321,98.2508,98.2664,1250000.0
2011-12-09 13:35:00,126.0,126.02,125.93,125.94,881100.0,98.2664,98.282,98.2118,98.2196,881100.0
2011-12-09 13:40:00,125.94,126.05,125.93,126.03,661200.0,98.2196,98.3054,98.2118,98.2898,661200.0
2011-12-09 13:45:00,126.03,126.03,125.92,125.98,814600.0,98.2898,98.2898,98.204,98.2508,814600.0
2011-12-09 13:50:00,125.98,126.01,125.9,125.93,698900.0,98.2508,98.2742,98.1884,98.2118,698900.0
2011-12-09 13:55:00,125.94,125.94,125.87,125.89,647400.0,98.2196,98.2196,98.165,98.1806,647400.0
2011-12-09 14:00:00,125.9,126.01,125.89,126.0,861300.0,98.1884,98.2742,98.1806,98.2664,861300.0
2011-12-09 14:05:00,126.0,126.0,125.91,125.95,657100.0,98.2664,98.2664,98.1962,98.2274,657100.0
2011-12-09 14:10:00,125.96,126.0,125.91,125.93,694500.0,98.2352,98.2664,98.1962,98.2118,694500.0
2011-12-09 14:15:00,125.92,125.94,125.85,125.86,925800.0,98.204,98.2196,98.1494,98.1572,925800.0
2011-12-09 14:20:00,125.87,125.88,125.8,125.86,994400.0,98.165,98.1728,98.1104,98.1572,994400.0
2011-12-09 14:25:00,125.86,126.14,125.84,126.08,2579500.0,98.1572,98.3756,98.1416,98.3288,2579500.0
2011-12-09 14:30:00,126.08,126.22,126.08,126.19,2258000.0,98.3288,98.438,98.3288,98.4146,2258000.0
2011-12-09 14:35:00,126.19,126.2,126.12,126.14,1151100.0,98.4146,98.4224,98.36,98.3756,1151100.0
2011-12-09 14:40:00,126.14,126.19,126.08,126.18,1032600.0,98.3756,98.4146,98.3288,98.4068,1032600.0
2011-12-09 14:45:00,126.17,126.31,126.13,126.3,1520900.0,98.399,98.5082,98.3678,98.5004,1520900.0
2011-12-09 14:50:00,126.3,126.37,126.24,126.31,2829000.0,98.5004,98.555,98.4536,98.5082,2829000.0
2011-12-09 14:55:00,126.3,126.34,126.16,126.18,1420300.0,98.5004,98.5316,98.3912,98.4068,1420300.0
2011-12-09 15:00:00,126.18,126.2,125.99,125.99,1966000.0,98.4068,98.4224,98.2586,98.2586,1966000.0
2011-12-09 15:05:00,125.99,126.1,125.92,126.1,1977200.0,98.2586,98.3444,98.204,98.3444,1977200.0
2011-12-09 15:10:00,126.1,126.16,126.06,126.13,1166800.0,98.3444,98.3912,98.3132,98.3678,1166800.0
2011-12-09 15:15:00,126.12,126.13,125.95,125.99,1258500.0,98.36,98.3678,98.2274,98.2586,1258500.0
2011-12-09 15:20:00,125.99,126.14,125.98,126.1,1491700.0,98.2586,98.3756,98.2508,98.3444,1491700.0
2011-12-09 15:25:00,126.09,126.21,126.09,126.2,1886700.0,98.3366,98.4302,98.3366,98.4224,1886700.0
2011-12-09 15:30:00,126.21,126.22,126.06,126.08,1890000.0,98.4302,98.438,98.3132,98.3288,1890000.0
2011-12-09 15:35:00,126.07,126.2,126.07,126.17,1667700.0,98.321,98.4224,98.321,98.399,1667700.0
2011-12-09 15:40:00,126.18,126.36,126.15,126.33,3964500.0,98.4068,98.5472,98.3834,98.5238,3964500.0
2011-12-09 15:45:00,126.33,126.33,125.97,126.01,5251500.0,98.5238,98.5238,98.243,98.2742,5251500.0
2011-12-09 15:50:00,126.01,126.12,125.95,126.12,3970600.0,98.2742,98.36,98.2274,98.36,3970600.0
2011-12-09 15:55:00,126.12,126.27,125.99,126.03,9173000.0,98.36,98.477,98.2586,98.2898,9173000.0
2011-12-12 09:30:00,124.95,124.97,124.47,124.52,5031400.0,97.4475,97.4631,97.0732,97.1122,5031400.0
2011-12-12 09:35:00,124.53,124.62,124.39,124.58,4825600.0,97.12,97.1902,97.0108,97.159,4825600.0
2011-12-12 09:40:00,124.58,124.59,124.41,124.49,3134700.0,97.159,97.1668,97.0264,97.0888,3134700.0
2011-12-12 09:45:00,124.48,124.67,124.44,124.63,2249200.0,97.081,97.2291,97.0498,97.198,2249200.0
2011-12-12 09:50:00,124.63,124.66,124.4,124.44,2570400.0,97.198,97.2213,97.0186,97.0498,2570400.0
2011-12-12 09:55:00,124.44,124.46,124.1,124.23,3881500.0,97.0498,97.0654,96.7846,96.886,3881500.0
2011-12-12 10:00:00,124.23,124.26,124.08,124.09,3064400.0,96.886,96.9094,96.769,96.7768,3064400.0
2011-12-12 10:05:00,124.08,124.59,124.05,124.25,2933000.0,96.769,97.1668,96.7456,96.9016,2933000.0
2011-12-12 10:10:00,124.24,124.33,124.17,124.28,2186000.0,96.8938,96.964,96.8392,96.925,2186000.0
2011-12-12 10:15:00,124.28,124.28,123.96,124.0,3384500.0,96.925,96.925,96.6754,96.7066,3384500.0
2011-12-12 10:20:00,124.0,124.0,123.83,123.9,2906600.0,96.7066,96.7066,96.574,96.6286,2906600.0
2011-12-12 10:25:00,123.89,124.01,123.81,123.95,2350400.0,96.6208,96.7144,96.5584,96.6676,2350400.0
2011-12-12 10:30:00,123.95,123.96,123.84,123.93,1965900.0,96.6676,96.6754,96.5818,96.652,1965900.0
2011-12-12 10:35:00,123.92,124.02,123.87,123.88,1917600.0,96.6442,96.7222,96.6052,96.613,1917600.0
2011-12-12 10:40:00,123.88,124.05,123.8,124.05,2297500.0,96.613,96.7456,96.5506,96.7456,2297500.0
2011-12-12 10:45:00,124.05,124.06,123.93,124.02,1214400.0,96.7456,96.7534,96.652,96.7222,1214400.0
2011-12-12 10:50:00,124.02,124.02,123.9,124.0,1377700.0,96.7222,96.7222,96.6286,96.7066,1377700.0
2011-12-12 10:55:00,124.0,124.11,123.94,124.04,1998900.0,96.7066,96.7924,96.6598,96.7378,1998900.0
2011-12-12 11:00:00,124.04,124.09,123.97,124.06,1662200.0,96.7378,96.7768,96.6832,96.7534,1662200.0
2011-12-12 11:05:00,124.05,124.1,123.97,123.98,1244400.0,96.7456,96.7846,96.6832,96.691,1244400.0
2011-12-12 11:10:00,123.97,124.0,123.91,123.93,2040300.0,96.6832,96.7066,96.6364,96.652,2040300.0
2011-12-12 11:15:00,123.93,123.94,123.73,123.78,2970400.0,96.652,96.6598,96.496,96.535,2970400.0
2011-12-12 11:20:00,123.78,124.41,123.76,124.02,2751600.0,96.535,97.0264,96.5194,96.7222,2751600.0
2011-12-12 11:25:00,124.04,124.09,123.87,123.91,1482900.0,96.7378,96.7768,96.6052,96.6364,1482900.0
2011-12-12 11:30:00,123.9,123.99,123.82,123.85,1749900.0,96.6286,96.6988,96.5662,96.5896,1749900.0
2011-12-12 11:35:00,123.86,123.96,123.83,123.94,1327900.0,96.5974,96.6754,96.574,96.6598,1327900.0
2011-12-12 11:40:00,123.94,123.96,123.74,123.78,1730200.0,96.6598,96.6754,96.5038,96.535,1730200.0
2011-12-12 11:45:00,123.78,123.81,123.52,123.54,2473800.0,96.535,96.5584,96.3323,96.3479,2473800.0
2011-12-12 11:50:00,123.53,123.62,123.44,123.46,3263600.0,96.3401,96.4103,96.2699,96.2855,3263600.0
2011-12-12 11:55:00,123.47,123.5,123.16,123.43,3967300.0,96.2933,96.3167,96.0515,96.2621,3967300.0
2011-12-12 12:00:00,123.43,123.45,123.34,123.37,1512400.0,96.2621,96.2777,96.1919,96.2153,1512400.0
2011-12-12 12:05:00,123.37,123.44,123.3,123.35,2177400.0,96.2153,96.2699,96.1607,96.1997,2177400.0
2011-12-12 12:10:00,123.36,123.52,123.32,123.52,1525300.0,96.2075,96.3323,96.1763,96.3323,1525300.0
2011-12-12 12:15:00,123.52,123.55,123.45,123.48,1407400.0,96.3323,96.3557,96.2777,96.3011,1407400.0
2011-12-12 12:20:00,123.47,123.54,123.45,123.45,889400.0,96.2933,96.3479,96.2777,96.2777,889400.0
2011-12-12 12:25:00,123.46,123.49,123.42,123.49,648500.0,96.2855,96.3089,96.2543,96.3089,648500.0
2011-12-12 12:30:00,123.48,123.52,123.42,123.52,802200.0,96.3011,96.3323,96.2543,96.3323,802200.0
2011-12-12 12:35:00,123.52,123.59,123.49,123.57,1164100.0,96.3323,96.3869,96.3089,96.3713,1164100.0
2011-12-12 12:40:00,123.57,123.59,123.51,123.55,919100.0,96.3713,96.3869,96.3245,96.3557,919100.0
2011-12-12 12:45:00,123.56,123.58,123.52,123.55,737400.0,96.3635,96.3791,96.3323,96.3557,737400.0
2011-12-12 12:50:00,123.55,123.65,123.55,123.61,1202000.0,96.3557,96.4337,96.3557,96.4025,1202000.0
2011-12-12 12:55:00,123.61,123.61,123.49,123.5,1194900.0,96.4025,96.4025,96.3089,96.3167,1194900.0
2011-12-12 13:00:00,123.5,123.55,123.38,123.43,1863600.0,96.3167,96.3557,96.2231,96.2621,1863600.0
2011-12-12 13:05:00,123.43,124.01,123.39,123.41,742800.0,96.2621,96.7144,96.2309,96.2465,742800.0
2011-12-12 13:10:00,123.4,123.42,123.29,123.37,1192600.0,96.2387,96.2543,96.1529,96.2153,1192600.0
2011-12-12 13:15:00,123.37,123.42,123.33,123.34,1245600.0,96.2153,96.2543,96.1841,96.1919,1245600.0
2011-12-12 13:20:00,123.33,123.43,123.33,123.42,602100.0,96.1841,96.2621,96.1841,96.2543,602100.0
2011-12-12 13:25:00,123.41,123.57,123.41,123.56,1203800.0,96.2465,96.3713,96.2465,96.3635,1203800.0
2011-12-12 13:30:00,123.56,123.57,123.5,123.55,674000.0,96.3635,96.3713,96.3167,96.3557,674000.0
2011-12-12 13:35:00,123.54,123.58,123.51,123.56,754200.0,96.3479,96.3791,96.3245,96.3635,754200.0
2011-12-12 13:40:00,123.54,123.59,123.53,123.58,778500.0,96.3479,96.3869,96.3401,96.3791,778500.0
2011-12-12 13:45:00,123.58,123.64,123.57,123.63,1164900.0,96.3791,96.4259,96.3713,96.4181,1164900.0
2011-12-12 13:50:00,123.63,124.22,123.54,123.57,1893200.0,96.4181,96.8782,96.3479,96.3713,1893200.0
2011-12-12 13:55:00,123.56,123.6,123.54,123.59,786000.0,96.3635,96.3947,96.3479,96.3869,786000.0
2011-12-12 14:00:00,123.6,123.6,123.52,123.58,889000.0,96.3947,96.3947,96.3323,96.3791,889000.0
2011-12-12 14:05:00,123.59,123.62,123.43,123.48,2528500.0,96.3869,96.4103,96.2621,96.3011,2528500.0
2011-12-12 14:10:00,123.49,123.49,123.32,123.39,1597600.0,96.3089,96.3089,96.1763,96.2309,1597600.0
2011-12-12 14:15:00,123.39,123.6,123.37,123.6,1399900.0,96.2309,96.3947,96.2153,96.3947,1399900.0
2011-12-12 14:20:00,123.59,123.75,123.56,123.72,1811700.0,96.3869,96.5116,96.3635,96.4883,1811700.0
2011-12-12 14:25:00,123.71,123.75,123.59,123.6,2970300.0,96.4805,96.5116,96.3869,96.3947,2970300.0
2011-12-12 14:30:00,123.6,123.66,123.53,123.56,1631000.0,96.3947,96.4415,96.3401,96.3635,1631000.0
2011-12-12 14:35:00,123.55,123.6,123.38,123.42,3275200.0,96.3557,96.3947,96.2231,96.2543,3275200.0
2011-12-12 14:40:00,123.41,123.43,123.34,123.42,1276900.0,96.2465,96.2621,96.1919,96.2543,1276900.0
2011-12-12 14:45:00,123.42,123.49,123.41,123.43,1060300.0,96.2543,96.3089,96.2465,96.2621,1060300.0
2011-12-12 14:50:00,123.43,123.5,123.4,123.48,806400.0,96.2621,96.3167,96.2387,96.3011,806400.0
2011-12-12 14:55:00,123.48,123.73,123.45,123.72,1627000.0,96.3011,96.496,96.2777,96.4883,1627000.0
2011-12-12 15:00:00,123.71,123.74,123.61,123.65,1019400.0,96.4805,96.5038,96.4025,96.4337,1019400.0
2011-12-12 15:05:00,123.65,123.71,123.49,123.52,1919900.0,96.4337,96.4805,96.3089,96.3323,1919900.0
2011-12-12 15:10:00,123.52,123.61,123.5,123.59,1341700.0,96.3323,96.4025,96.3167,96.3869,1341700.0
2011-12-12 15:15:00,123.59,123.66,123.55,123.64,926000.0,96.3869,96.4415,96.3557,96.4259,926000.0
2011-12-12 15:20:00,123.63,123.67,123.46,123.55,2872900.0,96.4181,96.4493,96.2855,96.3557,2872900.0
2011-12-12 15:25:00,123.55,123.9,123.54,123.83,3449700.0,96.3557,96.6286,96.3479,96.574,3449700.0
2011-12-12 15:30:00,123.84,123.94,123.76,123.92,3011500.0,96.5818,96.6598,96.5194,96.6442,3011500.0
2011-12-12 15:35:00,123.92,124.07,123.9,124.07,3372100.0,96.6442,96.7612,96.6286,96.7612,3372100.0
2011-12-12 15:40:00,124.07,124.3,124.06,124.09,6117500.0,96.7612,96.9406,96.7534,96.7768,6117500.0
2011-12-12 15:45:00,124.08,124.1,123.92,124.04,5189500.0,96.769,96.7846,96.6442,96.7378,5189500.0
2011-12-12 15:50:00,124.04,124.26,123.97,124.25,5236800.0,96.7378,96.9094,96.6832,96.9016,5236800.0
2011-12-12 15:55:00,124.24,124.28,124.07,124.19,7653100.0,96.8938,96.925,96.7612,96.8548,7653100.0
2011-12-13 09:30:00,124.86,125.22,124.84,125.12,5173500.0,97.3773,97.6581,97.3617,97.5801,5173500.0
2011-12-13 09:35:00,125.12,125.22,125.1,125.16,2806000.0,97.5801,97.6581,97.5645,97.6113,2806000.0
2011-12-13 09:40:00,125.17,125.37,125.17,125.36,2471000.0,97.6191,97.7751,97.6191,97.7673,2471000.0
2011-12-13 09:45:00,125.36,125.44,125.28,125.38,3138400.0,97.7673,97.8297,97.7049,97.7829,3138400.0
2011-12-13 09:50:00,125.38,125.52,125.32,125.42,2480100.0,97.7829,97.8921,97.7361,97.8141,2480100.0
2011-12-13 09:55:00,125.42,125.49,125.25,125.34,2940400.0,97.8141,97.8687,97.6815,97.7517,2940400.0
2011-12-13 10:00:00,125.33,125.57,125.33,125.5,3234100.0,97.7439,97.9311,97.7439,97.8765,3234100.0
2011-12-13 10:05:00,125.5,125.54,125.41,125.46,1687800.0,97.8765,97.9077,97.8063,97.8453,1687800.0
2011-12-13 10:10:00,125.45,125.52,125.4,125.42,1511300.0,97.8375,97.8921,97.7985,97.8141,1511300.0
2011-12-13 10:15:00,125.42,125.45,125.33,125.35,1729100.0,97.8141,97.8375,97.7439,97.7595,1729100.0
2011-12-13 10:20:00,125.35,125.44,125.24,125.24,2841500.0,97.7595,97.8297,97.6737,97.6737,2841500.0
2011-12-13 10:25:00,125.24,125.3,125.0,125.0,2825400.0,97.6737,97.7205,97.4865,97.4865,2825400.0
2011-12-13 10:30:00,125.02,125.17,125.0,125.1,2274500.0,97.5021,97.6191,97.4865,97.5645,2274500.0
2011-12-13 10:35:00,125.11,125.12,124.9,124.96,2856500.0,97.5723,97.5801,97.4085,97.4553,2856500.0
2011-12-13 10:40:00,124.97,124.97,124.83,124.86,2539200.0,97.4631,97.4631,97.3539,97.3773,2539200.0
2011-12-13 10:45:00,124.86,124.86,124.5,124.59,4727700.0,97.3773,97.3773,97.0966,97.1668,4727700.0
2011-12-13 10:50:00,124.59,124.72,124.54,124.68,2891700.0,97.1668,97.2681,97.1278,97.2369,2891700.0
2011-12-13 10:55:00,124.66,124.79,124.65,124.65,2338200.0,97.2213,97.3227,97.2136,97.2136,2338200.0
2011-12-13 11:00:00,124.65,124.66,124.45,124.49,3941400.0,97.2136,97.2213,97.0576,97.0888,3941400.0
2011-12-13 11:05:00,124.48,124.5,124.24,124.28,4111600.0,97.081,97.0966,96.8938,96.925,4111600.0
2011-12-13 11:10:00,124.28,124.44,124.28,124.42,2721900.0,96.925,97.0498,96.925,97.0342,2721900.0
2011-12-13 11:15:00,124.42,124.56,124.35,124.51,2342200.0,97.0342,97.1434,96.9796,97.1044,2342200.0
2011-12-13 11:20:00,124.5,124.63,124.46,124.59,1411600.0,97.0966,97.198,97.0654,97.1668,1411600.0
2011-12-13 11:25:00,124.59,124.67,124.57,124.63,1465000.0,97.1668,97.2291,97.1512,97.198,1465000.0
2011-12-13 11:30:00,124.63,124.73,124.54,124.73,2049500.0,97.198,97.2759,97.1278,97.2759,2049500.0
2011-12-13 11:35:00,124.72,124.81,124.68,124.81,1636900.0,97.2681,97.3383,97.2369,97.3383,1636900.0
2011-12-13 11:40:00,124.8,124.82,124.68,124.71,1428000.0,97.3305,97.3461,97.2369,97.2603,1428000.0
2011-12-13 11:45:00,124.71,124.77,124.67,124.74,1052300.0,97.2603,97.3071,97.2291,97.2837,1052300.0
2011-12-13 11:50:00,124.74,124.78,124.71,124.75,769300.0,97.2837,97.3149,97.2603,97.2915,769300.0
2011-12-13 11:55:00,124.77,124.87,124.72,124.85,1372900.0,97.3071,97.3851,97.2681,97.3695,1372900.0
2011-12-13 12:00:00,124.85,124.9,124.81,124.82,1178300.0,97.3695,97.4085,97.3383,97.3461,1178300.0
2011-12-13 12:05:00,124.82,124.84,124.75,124.8,634300.0,97.3461,97.3617,97.2915,97.3305,634300.0
2011-12-13 12:10:00,124.8,124.81,124.76,124.78,472800.0,97.3305,97.3383,97.2993,97.3149,472800.0
2011-12-13 12:15:00,124.78,124.81,124.69,124.69,861500.0,97.3149,97.3383,97.2447,97.2447,861500.0
2011-12-13 12:20:00,124.69,124.72,124.62,124.71,1090500.0,97.2447,97.2681,97.1902,97.2603,1090500.0
2011-12-13 12:25:00,124.7,124.75,124.66,124.66,616100.0,97.2525,97.2915,97.2213,97.2213,616100.0
2011-12-13 12:30:00,124.67,124.74,124.66,124.66,530700.0,97.2291,97.2837,97.2213,97.2213,530700.0
2011-12-13 12:35:00,124.66,124.73,124.47,124.52,1575700.0,97.2213,97.2759,97.0732,97.1122,1575700.0
2011-12-13 12:40:00,124.51,124.57,124.48,124.5,986500.0,97.1044,97.1512,97.081,97.0966,986500.0
2011-12-13 12:45:00,124.5,124.71,124.49,124.71,919300.0,97.0966,97.2603,97.0888,97.2603,919300.0
2011-12-13 12:50:00,124.68,124.75,124.64,124.72,785700.0,97.2369,97.2915,97.2058,97.2681,785700.0
2011-12-13 12:55:00,124.71,124.86,124.7,124.8,1986900.0,97.2603,97.3773,97.2525,97.3305,1986900.0
2011-12-13 13:00:00,124.79,124.82,124.67,124.77,1570200.0,97.3227,97.3461,97.2291,97.3071,1570200.0
2011-12-13 13:05:00,124.77,124.79,124.56,124.67,1346500.0,97.3071,97.3227,97.1434,97.2291,1346500.0
2011-12-13 13:10:00,124.68,124.87,124.67,124.78,1394800.0,97.2369,97.3851,97.2291,97.3149,1394800.0
2011-12-13 13:15:00,124.78,124.86,124.76,124.84,571500.0,97.3149,97.3773,97.2993,97.3617,571500.0
2011-12-13 13:20:00,124.84,124.85,124.7,124.71,859200.0,97.3617,97.3695,97.2525,97.2603,859200.0
2011-12-13 13:25:00,124.71,124.76,124.63,124.7,706600.0,97.2603,97.2993,97.198,97.2525,706600.0
2011-12-13 13:30:00,124.7,124.79,124.64,124.75,737500.0,97.2525,97.3227,97.2058,97.2915,737500.0
2011-12-13 13:35:00,124.75,124.77,124.54,124.62,1138300.0,97.2915,97.3071,97.1278,97.1902,1138300.0
2011-12-13 13:40:00,124.62,124.8,124.59,124.78,796400.0,97.1902,97.3305,97.1668,97.3149,796400.0
2011-12-13 13:45:00,124.78,124.84,124.72,124.73,549700.0,97.3149,97.3617,97.2681,97.2759,549700.0
2011-12-13 13:50:00,124.73,124.78,124.71,124.75,399200.0,97.2759,97.3149,97.2603,97.2915,399200.0
2011-12-13 13:55:00,124.75,124.82,124.71,124.78,779600.0,97.2915,97.3461,97.2603,97.3149,779600.0
2011-12-13 14:00:00,124.78,125.04,124.78,125.02,1492100.0,97.3149,97.5177,97.3149,97.5021,1492100.0
2011-12-13 14:05:00,125.01,125.09,125.01,125.02,1362500.0,97.4943,97.5567,97.4943,97.5021,1362500.0
2011-12-13 14:10:00,125.02,125.03,124.63,124.71,3013600.0,97.5021,97.5099,97.198,97.2603,3013600.0
2011-12-13 14:15:00,124.71,124.73,124.41,124.42,3414800.0,97.2603,97.2759,97.0264,97.0342,3414800.0
2011-12-13 14:20:00,124.42,124.6,124.16,124.3,5399700.0,97.0342,97.1746,96.8314,96.9406,5399700.0
2011-12-13 14:25:00,124.3,124.6,124.22,124.55,2678800.0,96.9406,97.1746,96.8782,97.1356,2678800.0
2011-12-13 14:30:00,124.56,124.56,124.06,124.16,3450700.0,97.1434,97.1434,96.7534,96.8314,3450700.0
2011-12-13 14:35:00,124.16,124.16,123.77,123.79,4898200.0,96.8314,96.8314,96.5272,96.5428,4898200.0
2011-12-13 14:40:00,123.78,123.95,123.64,123.85,4426000.0,96.535,96.6676,96.4259,96.5896,4426000.0
2011-12-13 14:45:00,123.85,123.89,123.59,123.71,3519800.0,96.5896,96.6208,96.3869,96.4805,3519800.0
2011-12-13 14:50:00,123.7,124.09,123.68,124.02,3942400.0,96.4727,96.7768,96.4571,96.7222,3942400.0
2011-12-13 14:55:00,124.01,124.02,123.85,123.87,1362200.0,96.7144,96.7222,96.5896,96.6052,1362200.0
2011-12-13 15:00:00,123.87,124.01,123.81,124.0,1842000.0,96.6052,96.7144,96.5584,96.7066,1842000.0
2011-12-13 15:05:00,124.0,124.13,123.92,123.92,2529800.0,96.7066,96.808,96.6442,96.6442,2529800.0
2011-12-13 15:10:00,123.92,123.99,123.64,123.65,3413200.0,96.6442,96.6988,96.4259,96.4337,3413200.0
2011-12-13 15:15:00,123.65,123.77,123.45,123.49,3966000.0,96.4337,96.5272,96.2777,96.3089,3966000.0
2011-12-13 15:20:00,123.49,123.58,123.36,123.39,3877300.0,96.3089,96.3791,96.2075,96.2309,3877300.0
2011-12-13 15:25:00,123.38,123.43,123.0,123.12,7879400.0,96.2231,96.2621,95.9267,96.0203,7879400.0
2011-12-13 15:30:00,123.11,123.14,122.67,122.69,5412200.0,96.0125,96.0359,95.6694,95.685,5412200.0
2011-12-13 15:35:00,122.7,122.86,122.45,122.71,8106000.0,95.6928,95.8175,95.4978,95.7006,8106000.0
2011-12-13 15:40:00,122.71,122.9,122.67,122.85,5019500.0,95.7006,95.8487,95.6694,95.8097,5019500.0
2011-12-13 15:45:00,122.85,123.07,122.77,123.04,7196400.0,95.8097,95.9813,95.7474,95.9579,7196400.0
2011-12-13 15:50:00,123.05,123.08,122.62,122.73,7844400.0,95.9657,95.9891,95.6304,95.7162,7844400.0
2011-12-13 15:55:00,122.72,123.18,122.71,123.09,10858000.0,95.7084,96.0671,95.7006,95.9969,10858000.0
2011-12-14 09:30:00,122.56,122.78,122.42,122.7,4743900.0,95.5836,95.7552,95.4744,95.6928,4743900.0
2011-12-14 09:35:00,122.71,122.84,122.6,122.82,2967400.0,95.7006,95.8019,95.6148,95.7863,2967400.0
2011-12-14 09:40:00,122.81,123.03,122.8,122.83,3825600.0,95.7785,95.9501,95.7708,95.7941,3825600.0
2011-12-14 09:45:00,122.83,122.84,122.09,122.19,5363600.0,95.7941,95.8019,95.217,95.295,5363600.0
2011-12-14 09:50:00,122.19,122.42,122.13,122.42,3313000.0,95.295,95.4744,95.2482,95.4744,3313000.0
2011-12-14 09:55:00,122.41,122.53,122.34,122.43,2810000.0,95.4666,95.5602,95.412,95.4822,2810000.0
2011-12-14 10:00:00,122.44,122.45,122.18,122.25,3504200.0,95.49,95.4978,95.2872,95.3418,3504200.0
2011-12-14 10:05:00,122.24,122.32,122.03,122.08,4072700.0,95.334,95.3964,95.1702,95.2092,4072700.0
2011-12-14 10:10:00,122.07,122.09,121.83,121.98,3708700.0,95.2014,95.217,95.0143,95.1312,3708700.0
2011-12-14 10:15:00,121.99,122.2,121.93,122.2,2624400.0,95.139,95.3028,95.0922,95.3028,2624400.0
2011-12-14 10:20:00,122.19,122.26,121.9,122.01,2512700.0,95.295,95.3496,95.0688,95.1546,2512700.0
2011-12-14 10:25:00,122.0,122.28,121.99,122.27,2603500.0,95.1468,95.3652,95.139,95.3574,2603500.0
2011-12-14 10:30:00,122.26,122.37,122.13,122.16,2507000.0,95.3496,95.4354,95.2482,95.2716,2507000.0
2011-12-14 10:35:00,122.16,122.4,122.15,122.28,2325900.0,95.2716,95.4588,95.2638,95.3652,2325900.0
2011-12-14 10:40:00,122.28,122.32,122.09,122.14,2746900.0,95.3652,95.3964,95.217,95.256,2746900.0
2011-12-14 10:45:00,122.12,122.22,122.03,122.21,1944900.0,95.2404,95.3184,95.1702,95.3106,1944900.0
2011-12-14 10:50:00,122.21,122.24,121.91,122.03,3117900.0,95.3106,95.334,95.0766,95.1702,3117900.0
2011-12-14 10:55:00,122.03,122.04,121.77,121.8,2662300.0,95.1702,95.178,94.9675,94.9909,2662300.0
2011-12-14 11:00:00,121.8,121.99,121.78,121.96,1837800.0,94.9909,95.139,94.9753,95.1156,1837800.0
2011-12-14 11:05:00,121.97,122.0,121.75,121.78,1705200.0,95.1234,95.1468,94.9519,94.9753,1705200.0
2011-12-14 11:10:00,121.79,121.88,121.69,121.86,2243000.0,94.9831,95.0532,94.9051,95.0377,2243000.0
2011-12-14 11:15:00,121.87,121.93,121.76,121.8,1841300.0,95.0455,95.0922,94.9597,94.9909,1841300.0
2011-12-14 11:20:00,121.79,121.83,121.66,121.82,1604200.0,94.9831,95.0143,94.8817,95.0065,1604200.0
2011-12-14 11:25:00,121.82,121.83,121.68,121.77,1343700.0,95.0065,95.0143,94.8973,94.9675,1343700.0
2011-12-14 11:30:00,121.77,121.78,121.53,121.64,2726900.0,94.9675,94.9753,94.7803,94.8661,2726900.0
2011-12-14 11:35:00,121.63,121.65,121.54,121.6,1489800.0,94.8583,94.8739,94.7881,94.8349,1489800.0
2011-12-14 11:40:00,121.59,121.82,121.58,121.72,1948900.0,94.8271,95.0065,94.8193,94.9285,1948900.0
2011-12-14 11:45:00,121.72,121.89,121.72,121.87,1569700.0,94.9285,95.061,94.9285,95.0455,1569700.0
2011-12-14 11:50:00,121.86,121.88,121.77,121.82,1183500.0,95.0377,95.0532,94.9675,95.0065,1183500.0
2011-12-14 11:55:00,121.83,121.83,121.66,121.66,1419900.0,95.0143,95.0143,94.8817,94.8817,1419900.0
2011-12-14 12:00:00,121.66,121.72,121.6,121.66,1603900.0,94.8817,94.9285,94.8349,94.8817,1603900.0
2011-12-14 12:05:00,121.66,121.82,121.62,121.81,1214000.0,94.8817,95.0065,94.8505,94.9987,1214000.0
2011-12-14 12:10:00,121.82,122.03,121.8,122.0,4163600.0,95.0065,95.1702,94.9909,95.1468,4163600.0
2011-12-14 12:15:00,122.0,122.1,121.96,122.01,2316600.0,95.1468,95.2248,95.1156,95.1546,2316600.0
2011-12-14 12:20:00,122.01,122.03,121.89,121.92,1210700.0,95.1546,95.1702,95.061,95.0844,1210700.0
2011-12-14 12:25:00,121.91,121.96,121.84,121.94,1313600.0,95.0766,95.1156,95.0221,95.1,1313600.0
2011-12-14 12:30:00,121.95,122.16,121.92,122.15,2057400.0,95.1078,95.2716,95.0844,95.2638,2057400.0
2011-12-14 12:35:00,122.16,122.17,121.99,122.02,1704300.0,95.2716,95.2794,95.139,95.1624,1704300.0
2011-12-14 12:40:00,122.01,122.18,122.0,122.1,1459200.0,95.1546,95.2872,95.1468,95.2248,1459200.0
2011-12-14 12:45:00,122.1,122.28,122.08,122.15,2054800.0,95.2248,95.3652,95.2092,95.2638,2054800.0
2011-12-14 12:50:00,122.15,122.17,122.06,122.08,1061500.0,95.2638,95.2794,95.1936,95.2092,1061500.0
2011-12-14 12:55:00,122.07,122.15,122.02,122.15,1103600.0,95.2014,95.2638,95.1624,95.2638,1103600.0
2011-12-14 13:00:00,122.15,122.19,122.0,122.09,1673300.0,95.2638,95.295,95.1468,95.217,1673300.0
2011-12-14 13:05:00,122.09,122.33,122.09,122.19,1736400.0,95.217,95.4042,95.217,95.295,1736400.0
2011-12-14 13:10:00,122.19,122.31,122.13,122.31,1198800.0,95.295,95.3886,95.2482,95.3886,1198800.0
2011-12-14 13:15:00,122.3,122.47,122.3,122.46,2238300.0,95.3808,95.5134,95.3808,95.5056,2238300.0
2011-12-14 13:20:00,122.45,122.53,122.34,122.34,2035400.0,95.4978,95.5602,95.412,95.412,2035400.0
2011-12-14 13:25:00,122.34,122.54,122.33,122.5,1429300.0,95.412,95.568,95.4042,95.5368,1429300.0
2011-12-14 13:30:00,122.51,122.53,122.31,122.33,1367600.0,95.5446,95.5602,95.3886,95.4042,1367600.0
2011-12-14 13:35:00,122.33,122.58,122.32,122.51,1838000.0,95.4042,95.5992,95.3964,95.5446,1838000.0
2011-12-14 13:40:00,122.5,122.52,122.41,122.43,910200.0,95.5368,95.5524,95.4666,95.4822,910200.0
2011-12-14 13:45:00,122.43,122.44,122.27,122.27,1742600.0,95.4822,95.49,95.3574,95.3574,1742600.0
2011-12-14 13:50:00,122.27,122.28,122.07,122.07,2657900.0,95.3574,95.3652,95.2014,95.2014,2657900.0
2011-12-14 13:55:00,122.07,122.13,122.02,122.08,1370300.0,95.2014,95.2482,95.1624,95.2092,1370300.0
2011-12-14 14:00:00,122.09,122.09,121.9,121.99,2131400.0,95.217,95.217,95.0688,95.139,2131400.0
2011-12-14 14:05:00,121.99,122.09,121.81,121.83,1921600.0,95.139,95.217,94.9987,95.0143,1921600.0
2011-12-14 14:10:00,121.83,121.89,121.72,121.78,2243800.0,95.0143,95.061,94.9285,94.9753,2243800.0
2011-12-14 14:15:00,121.79,122.05,121.75,121.93,2391200.0,94.9831,95.1858,94.9519,95.0922,2391200.0
2011-12-14 14:20:00,121.94,121.95,121.84,121.89,936200.0,95.1,95.1078,95.0221,95.061,936200.0
2011-12-14 14:25:00,121.89,122.17,121.88,122.07,1771700.0,95.061,95.2794,95.0532,95.2014,1771700.0
2011-12-14 14:30:00,122.06,122.09,121.82,121.82,1468000.0,95.1936,95.217,95.0065,95.0065,1468000.0
2011-12-14 14:35:00,121.83,121.85,121.57,121.62,3993300.0,95.0143,95.0299,94.8115,94.8505,3993300.0
2011-12-14 14:40:00,121.64,121.79,121.64,121.73,1976700.0,94.8661,94.9831,94.8661,94.9363,1976700.0
2011-12-14 14:45:00,121.74,121.97,121.73,121.93,1881200.0,94.9441,95.1234,94.9363,95.0922,1881200.0
2011-12-14 14:50:00,121.94,121.94,121.63,121.71,1762500.0,95.1,95.1,94.8583,94.9207,1762500.0
2011-12-14 14:55:00,121.69,121.75,121.52,121.69,2860400.0,94.9051,94.9519,94.7725,94.9051,2860400.0
2011-12-14 15:00:00,121.69,121.8,121.63,121.7,2144800.0,94.9051,94.9909,94.8583,94.9129,2144800.0
2011-12-14 15:05:00,121.71,121.76,121.47,121.53,2667400.0,94.9207,94.9597,94.7335,94.7803,2667400.0
2011-12-14 15:10:00,121.53,122.07,121.5,121.94,4506300.0,94.7803,95.2014,94.7569,95.1,4506300.0
2011-12-14 15:15:00,121.94,122.0,121.76,121.89,4221500.0,95.1,95.1468,94.9597,95.061,4221500.0
2011-12-14 15:20:00,121.9,121.9,121.65,121.81,3783500.0,95.0688,95.0688,94.8739,94.9987,3783500.0
2011-12-14 15:25:00,121.82,121.97,121.71,121.97,4406200.0,95.0065,95.1234,94.9207,95.1234,4406200.0
2011-12-14 15:30:00,121.96,122.05,121.75,121.81,3996800.0,95.1156,95.1858,94.9519,94.9987,3996800.0
2011-12-14 15:35:00,121.81,121.87,121.64,121.74,3095600.0,94.9987,95.0455,94.8661,94.9441,3095600.0
2011-12-14 15:40:00,121.75,121.85,121.66,121.76,3253700.0,94.9519,95.0299,94.8817,94.9597,3253700.0
2011-12-14 15:45:00,121.76,122.1,121.66,122.07,4966600.0,94.9597,95.2248,94.8817,95.2014,4966600.0
2011-12-14 15:50:00,122.06,122.07,121.82,121.89,4781600.0,95.1936,95.2014,95.0065,95.061,4781600.0
2011-12-14 15:55:00,121.89,121.9,121.69,121.74,6015500.0,95.061,95.0688,94.9051,94.9441,6015500.0
2011-12-15 09:30:00,123.03,123.12,122.95,122.98,3532500.0,95.9501,96.0203,95.8877,95.9111,3532500.0
2011-12-15 09:35:00,122.97,123.14,122.86,122.93,3490000.0,95.9033,96.0359,95.8175,95.8721,3490000.0
2011-12-15 09:40:00,122.94,123.0,122.79,122.86,3073300.0,95.8799,95.9267,95.763,95.8175,3073300.0
2011-12-15 09:45:00,122.86,122.94,122.83,122.9,1839400.0,95.8175,95.8799,95.7941,95.8487,1839400.0
2011-12-15 09:50:00,122.9,123.05,122.89,122.92,2080300.0,95.8487,95.9657,95.8409,95.8643,2080300.0
2011-12-15 09:55:00,122.93,123.08,122.89,122.96,2061100.0,95.8721,95.9891,95.8409,95.8955,2061100.0
2011-12-15 10:00:00,122.95,123.2,122.78,122.84,4461700.0,95.8877,96.0827,95.7552,95.8019,4461700.0
2011-12-15 10:05:00,122.84,122.86,122.59,122.63,2613000.0,95.8019,95.8175,95.607,95.6382,2613000.0
2011-12-15 10:10:00,122.63,122.64,122.45,122.61,2904000.0,95.6382,95.646,95.4978,95.6226,2904000.0
2011-12-15 10:15:00,122.62,122.65,122.48,122.65,1419800.0,95.6304,95.6538,95.5212,95.6538,1419800.0
2011-12-15 10:20:00,122.65,122.73,122.62,122.72,1302900.0,95.6538,95.7162,95.6304,95.7084,1302900.0
2011-12-15 10:25:00,122.73,122.73,122.53,122.56,1348200.0,95.7162,95.7162,95.5602,95.5836,1348200.0
2011-12-15 10:30:00,122.56,122.58,122.44,122.51,2079300.0,95.5836,95.5992,95.49,95.5446,2079300.0
2011-12-15 10:35:00,122.52,122.58,122.24,122.24,2664500.0,95.5524,95.5992,95.334,95.334,2664500.0
2011-12-15 10:40:00,122.25,122.31,122.06,122.15,3193500.0,95.3418,95.3886,95.1936,95.2638,3193500.0
2011-12-15 10:45:00,122.16,122.22,121.99,122.19,2892600.0,95.2716,95.3184,95.139,95.295,2892600.0
2011-12-15 10:50:00,122.18,122.26,122.11,122.25,2452000.0,95.2872,95.3496,95.2326,95.3418,2452000.0
2011-12-15 10:55:00,122.25,122.32,122.11,122.2,2265100.0,95.3418,95.3964,95.2326,95.3028,2265100.0
2011-12-15 11:00:00,122.21,122.36,122.21,122.36,1608100.0,95.3106,95.4276,95.3106,95.4276,1608100.0
2011-12-15 11:05:00,122.36,122.36,122.15,122.17,1274500.0,95.4276,95.4276,95.2638,95.2794,1274500.0
2011-12-15 11:10:00,122.17,122.39,122.14,122.32,1264100.0,95.2794,95.451,95.256,95.3964,1264100.0
2011-12-15 11:15:00,122.31,122.38,122.29,122.31,758900.0,95.3886,95.4432,95.373,95.3886,758900.0
2011-12-15 11:20:00,122.31,122.41,122.28,122.36,958300.0,95.3886,95.4666,95.3652,95.4276,958300.0
2011-12-15 11:25:00,122.35,122.61,122.3,122.54,1789900.0,95.4198,95.6226,95.3808,95.568,1789900.0
2011-12-15 11:30:00,122.54,122.64,122.51,122.51,1101500.0,95.568,95.646,95.5446,95.5446,1101500.0
2011-12-15 11:35:00,122.51,122.55,122.42,122.43,1401900.0,95.5446,95.5758,95.4744,95.4822,1401900.0
2011-12-15 11:40:00,122.43,122.49,122.4,122.43,821200.0,95.4822,95.529,95.4588,95.4822,821200.0
2011-12-15 11:45:00,122.42,122.53,122.33,122.33,913000.0,95.4744,95.5602,95.4042,95.4042,913000.0
2011-12-15 11:50:00,122.33,122.35,122.15,122.25,1556300.0,95.4042,95.4198,95.2638,95.3418,1556300.0
2011-12-15 11:55:00,122.25,122.32,122.19,122.31,1024100.0,95.3418,95.3964,95.295,95.3886,1024100.0
2011-12-15 12:00:00,122.31,122.45,122.3,122.39,1198300.0,95.3886,95.4978,95.3808,95.451,1198300.0
2011-12-15 12:05:00,122.39,122.5,122.37,122.45,732400.0,95.451,95.5368,95.4354,95.4978,732400.0
2011-12-15 12:10:00,122.45,122.49,122.38,122.48,790100.0,95.4978,95.529,95.4432,95.5212,790100.0
2011-12-15 12:15:00,122.48,122.6,122.44,122.55,1060600.0,95.5212,95.6148,95.49,95.5758,1060600.0
2011-12-15 12:20:00,122.55,122.78,122.55,122.65,2628200.0,95.5758,95.7552,95.5758,95.6538,2628200.0
2011-12-15 12:25:00,122.65,122.73,122.62,122.7,1398100.0,95.6538,95.7162,95.6304,95.6928,1398100.0
2011-12-15 12:30:00,122.71,122.77,122.63,122.66,1192000.0,95.7006,95.7474,95.6382,95.6616,1192000.0
2011-12-15 12:35:00,122.66,122.68,122.58,122.67,882600.0,95.6616,95.6772,95.5992,95.6694,882600.0
2011-12-15 12:40:00,122.67,122.75,122.54,122.54,1880100.0,95.6694,95.7318,95.568,95.568,1880100.0
2011-12-15 12:45:00,122.54,122.64,122.53,122.57,1010200.0,95.568,95.646,95.5602,95.5914,1010200.0
2011-12-15 12:50:00,122.56,122.59,122.39,122.42,1992700.0,95.5836,95.607,95.451,95.4744,1992700.0
2011-12-15 12:55:00,122.42,122.49,122.4,122.48,1154100.0,95.4744,95.529,95.4588,95.5212,1154100.0
2011-12-15 13:00:00,122.47,122.53,122.43,122.51,734600.0,95.5134,95.5602,95.4822,95.5446,734600.0
2011-12-15 13:05:00,122.5,122.56,122.41,122.56,1173800.0,95.5368,95.5836,95.4666,95.5836,1173800.0
2011-12-15 13:10:00,122.56,122.58,122.42,122.43,1151600.0,95.5836,95.5992,95.4744,95.4822,1151600.0
2011-12-15 13:15:00,122.42,122.61,122.42,122.57,985900.0,95.4744,95.6226,95.4744,95.5914,985900.0
2011-12-15 13:20:00,122.56,122.59,122.46,122.51,856200.0,95.5836,95.607,95.5056,95.5446,856200.0
2011-12-15 13:25:00,122.51,122.57,122.46,122.47,690600.0,95.5446,95.5914,95.5056,95.5134,690600.0
2011-12-15 13:30:00,122.47,122.52,122.21,122.24,2292200.0,95.5134,95.5524,95.3106,95.334,2292200.0
2011-12-15 13:35:00,122.24,122.3,122.19,122.28,1786700.0,95.334,95.3808,95.295,95.3652,1786700.0
2011-12-15 13:40:00,122.28,122.66,122.22,122.58,3507000.0,95.3652,95.6616,95.3184,95.5992,3507000.0
2011-12-15 13:45:00,122.59,122.64,122.52,122.57,1272300.0,95.607,95.646,95.5524,95.5914,1272300.0
2011-12-15 13:50:00,122.57,122.59,122.45,122.51,1232600.0,95.5914,95.607,95.4978,95.5446,1232600.0
2011-12-15 13:55:00,122.51,122.53,122.39,122.4,1175000.0,95.5446,95.5602,95.451,95.4588,1175000.0
2011-12-15 14:00:00,122.39,122.54,122.39,122.52,758100.0,95.451,95.568,95.451,95.5524,758100.0
2011-12-15 14:05:00,122.51,122.51,122.37,122.41,686200.0,95.5446,95.5446,95.4354,95.4666,686200.0
2011-12-15 14:10:00,122.41,122.56,122.39,122.5,994400.0,95.4666,95.5836,95.451,95.5368,994400.0
2011-12-15 14:15:00,122.51,122.57,122.48,122.53,891600.0,95.5446,95.5914,95.5212,95.5602,891600.0
2011-12-15 14:20:00,122.52,122.56,122.44,122.47,727200.0,95.5524,95.5836,95.49,95.5134,727200.0
2011-12-15 14:25:00,122.48,122.5,122.3,122.31,1199200.0,95.5212,95.5368,95.3808,95.3886,1199200.0
2011-12-15 14:30:00,122.31,122.34,122.21,122.29,1106500.0,95.3886,95.412,95.3106,95.373,1106500.0
2011-12-15 14:35:00,122.29,122.35,122.24,122.34,903100.0,95.373,95.4198,95.334,95.412,903100.0
2011-12-15 14:40:00,122.34,122.35,122.24,122.31,804700.0,95.412,95.4198,95.334,95.3886,804700.0
2011-12-15 14:45:00,122.3,122.31,122.11,122.16,1425800.0,95.3808,95.3886,95.2326,95.2716,1425800.0
2011-12-15 14:50:00,122.16,122.19,122.07,122.19,1887600.0,95.2716,95.295,95.2014,95.295,1887600.0
2011-12-15 14:55:00,122.19,122.3,122.16,122.18,1411800.0,95.295,95.3808,95.2716,95.2872,1411800.0
2011-12-15 15:00:00,122.18,122.29,122.15,122.27,1422300.0,95.2872,95.373,95.2638,95.3574,1422300.0
2011-12-15 15:05:00,122.27,122.35,122.22,122.35,2172000.0,95.3574,95.4198,95.3184,95.4198,2172000.0
2011-12-15 15:10:00,122.35,122.45,122.27,122.3,1987200.0,95.4198,95.4978,95.3574,95.3808,1987200.0
2011-12-15 15:15:00,122.3,122.55,122.28,122.53,2449000.0,95.3808,95.5758,95.3652,95.5602,2449000.0
2011-12-15 15:20:00,122.52,122.54,122.36,122.38,2281200.0,95.5524,95.568,95.4276,95.4432,2281200.0
2011-12-15 15:25:00,122.38,122.46,122.3,122.38,2395400.0,95.4432,95.5056,95.3808,95.4432,2395400.0
2011-12-15 15:30:00,122.38,122.54,122.33,122.47,2685000.0,95.4432,95.568,95.4042,95.5134,2685000.0
2011-12-15 15:35:00,122.47,122.5,122.31,122.47,3297900.0,95.5134,95.5368,95.3886,95.5134,3297900.0
2011-12-15 15:40:00,122.46,122.49,122.3,122.31,3579300.0,95.5056,95.529,95.3808,95.3886,3579300.0
2011-12-15 15:45:00,122.3,122.31,122.13,122.26,6054300.0,95.3808,95.3886,95.2482,95.3496,6054300.0
2011-12-15 15:50:00,122.26,122.27,122.02,122.05,4040500.0,95.3496,95.3574,95.1624,95.1858,4040500.0
2011-12-15 15:55:00,122.05,122.21,122.03,122.19,5520000.0,95.1858,95.3106,95.1702,95.295,5520000.0
2011-12-16 09:30:00,122.22,122.39,122.15,122.38,6632400.0,95.9221,96.0556,95.8672,96.0477,6632400.0
2011-12-16 09:35:00,122.38,122.54,122.33,122.46,4153700.0,96.0477,96.1733,96.0085,96.1105,4153700.0
2011-12-16 09:40:00,122.46,122.58,122.22,122.26,3976800.0,96.1105,96.2047,95.9221,95.9535,3976800.0
2011-12-16 09:45:00,122.25,122.3,122.07,122.16,3737700.0,95.9457,95.9849,95.8044,95.8751,3737700.0
2011-12-16 09:50:00,122.16,122.37,122.12,122.37,4042800.0,95.8751,96.0399,95.8437,96.0399,4042800.0
2011-12-16 09:55:00,122.37,122.53,122.35,122.41,4304300.0,96.0399,96.1654,96.0242,96.0713,4304300.0
2011-12-16 10:00:00,122.42,122.75,122.31,122.62,5920000.0,96.0791,96.3381,95.9928,96.2361,5920000.0
2011-12-16 10:05:00,122.62,122.89,122.62,122.83,3454100.0,96.2361,96.448,96.2361,96.4009,3454100.0
2011-12-16 10:10:00,122.83,122.86,122.73,122.78,2666800.0,96.4009,96.4244,96.3224,96.3616,2666800.0
2011-12-16 10:15:00,122.79,122.91,122.77,122.9,1800500.0,96.3695,96.4637,96.3538,96.4558,1800500.0
2011-12-16 10:20:00,122.9,122.95,122.74,122.76,2484600.0,96.4558,96.4951,96.3303,96.346,2484600.0
2011-12-16 10:25:00,122.75,122.81,122.65,122.67,1919600.0,96.3381,96.3852,96.2596,96.2753,1919600.0
2011-12-16 10:30:00,122.67,122.72,122.62,122.64,1560400.0,96.2753,96.3146,96.2361,96.2518,1560400.0
2011-12-16 10:35:00,122.65,122.79,122.63,122.73,1845200.0,96.2596,96.3695,96.2439,96.3224,1845200.0
2011-12-16 10:40:00,122.73,122.79,122.67,122.77,1099300.0,96.3224,96.3695,96.2753,96.3538,1099300.0
2011-12-16 10:45:00,122.77,122.8,122.68,122.72,1134300.0,96.3538,96.3773,96.2832,96.3146,1134300.0
2011-12-16 10:50:00,122.72,122.8,122.7,122.77,1481400.0,96.3146,96.3773,96.2989,96.3538,1481400.0
2011-12-16 10:55:00,122.77,122.77,122.61,122.68,1261200.0,96.3538,96.3538,96.2282,96.2832,1261200.0
2011-12-16 11:00:00,122.69,122.77,122.58,122.62,1207000.0,96.291,96.3538,96.2047,96.2361,1207000.0
2011-12-16 11:05:00,122.61,122.61,122.5,122.53,1709600.0,96.2282,96.2282,96.1419,96.1654,1709600.0
2011-12-16 11:10:00,122.54,122.59,122.51,122.55,1548600.0,96.1733,96.2125,96.1497,96.1811,1548600.0
2011-12-16 11:15:00,122.54,122.59,122.5,122.53,1027600.0,96.1733,96.2125,96.1419,96.1654,1027600.0
2011-12-16 11:20:00,122.52,122.59,122.48,122.56,1046700.0,96.1576,96.2125,96.1262,96.189,1046700.0
2011-12-16 11:25:00,122.56,122.59,122.47,122.52,1002900.0,96.189,96.2125,96.1184,96.1576,1002900.0
2011-12-16 11:30:00,122.52,122.56,122.29,122.3,3010900.0,96.1576,96.189,95.9771,95.9849,3010900.0
2011-12-16 11:35:00,122.3,122.32,122.24,122.25,1929300.0,95.9849,96.0006,95.9378,95.9457,1929300.0
2011-12-16 11:40:00,122.25,122.29,122.2,122.21,1173400.0,95.9457,95.9771,95.9064,95.9143,1173400.0
2011-12-16 11:45:00,122.21,122.28,122.15,122.17,1432400.0,95.9143,95.9692,95.8672,95.8829,1432400.0
2011-12-16 11:50:00,122.17,122.23,122.12,122.16,1514000.0,95.8829,95.93,95.8437,95.8751,1514000.0
2011-12-16 11:55:00,122.16,122.18,121.89,121.91,3654300.0,95.8751,95.8907,95.6631,95.6788,3654300.0
2011-12-16 12:00:00,121.91,121.91,121.74,121.87,3148100.0,95.6788,95.6788,95.5454,95.6475,3148100.0
2011-12-16 12:05:00,121.88,121.93,121.78,121.92,2281000.0,95.6553,95.6945,95.5768,95.6867,2281000.0
2011-12-16 12:10:00,121.92,121.97,121.88,121.9,1568500.0,95.6867,95.7259,95.6553,95.671,1568500.0
2011-12-16 12:15:00,121.9,121.95,121.87,121.9,1191800.0,95.671,95.7102,95.6475,95.671,1191800.0
2011-12-16 12:20:00,121.9,121.92,121.79,121.86,1239400.0,95.671,95.6867,95.5847,95.6396,1239400.0
2011-12-16 12:25:00,121.86,121.87,121.73,121.76,1180700.0,95.6396,95.6475,95.5376,95.5611,1180700.0
2011-12-16 12:30:00,121.76,121.77,121.47,121.52,3230000.0,95.5611,95.569,95.3335,95.3728,3230000.0
2011-12-16 12:35:00,121.51,121.55,121.37,121.5,2628500.0,95.3649,95.3963,95.255,95.3571,2628500.0
2011-12-16 12:40:00,121.5,121.61,121.4,121.41,2025800.0,95.3571,95.4434,95.2786,95.2864,2025800.0
2011-12-16 12:45:00,121.42,121.5,121.3,121.5,4201700.0,95.2943,95.3571,95.2001,95.3571,4201700.0
2011-12-16 12:50:00,121.5,121.58,121.37,121.56,2391500.0,95.3571,95.4199,95.255,95.4042,2391500.0
2011-12-16 12:55:00,121.56,121.77,121.47,121.61,4848800.0,95.4042,95.569,95.3335,95.4434,4848800.0
2011-12-16 13:00:00,121.61,121.79,121.55,121.65,2835400.0,95.4434,95.5847,95.3963,95.4748,2835400.0
2011-12-16 13:05:00,121.66,121.7,121.58,121.61,1532500.0,95.4826,95.514,95.4199,95.4434,1532500.0
2011-12-16 13:10:00,121.61,121.73,121.6,121.71,1241900.0,95.4434,95.5376,95.4355,95.5219,1241900.0
2011-12-16 13:15:00,121.7,121.78,121.65,121.77,3189700.0,95.514,95.5768,95.4748,95.569,3189700.0
2011-12-16 13:20:00,121.76,121.89,121.76,121.86,1344600.0,95.5611,95.6631,95.5611,95.6396,1344600.0
2011-12-16 13:25:00,121.86,121.86,121.75,121.77,1109000.0,95.6396,95.6396,95.5533,95.569,1109000.0
2011-12-16 13:30:00,121.78,121.83,121.74,121.74,587800.0,95.5768,95.6161,95.5454,95.5454,587800.0
2011-12-16 13:35:00,121.75,121.78,121.68,121.7,1581200.0,95.5533,95.5768,95.4983,95.514,1581200.0
2011-12-16 13:40:00,121.7,121.71,121.55,121.64,1440400.0,95.514,95.5219,95.3963,95.4669,1440400.0
2011-12-16 13:45:00,121.64,121.9,121.6,121.87,1794400.0,95.4669,95.671,95.4355,95.6475,1794400.0
2011-12-16 13:50:00,121.88,121.9,121.8,121.82,1834500.0,95.6553,95.671,95.5925,95.6082,1834500.0
2011-12-16 13:55:00,121.82,121.84,121.51,121.59,1880500.0,95.6082,95.6239,95.3649,95.4277,1880500.0
2011-12-16 14:00:00,121.59,121.67,121.53,121.55,1550700.0,95.4277,95.4905,95.3806,95.3963,1550700.0
2011-12-16 14:05:00,121.56,121.67,121.54,121.59,943900.0,95.4042,95.4905,95.3885,95.4277,943900.0
2011-12-16 14:10:00,121.59,121.7,121.51,121.7,939600.0,95.4277,95.514,95.3649,95.514,939600.0
2011-12-16 14:15:00,121.7,121.7,121.55,121.59,802400.0,95.514,95.514,95.3963,95.4277,802400.0
2011-12-16 14:20:00,121.59,121.61,121.42,121.47,1521400.0,95.4277,95.4434,95.2943,95.3335,1521400.0
2011-12-16 14:25:00,121.46,121.55,121.44,121.45,843700.0,95.3257,95.3963,95.31,95.3178,843700.0
2011-12-16 14:30:00,121.45,121.67,121.4,121.63,1799200.0,95.3178,95.4905,95.2786,95.4591,1799200.0
2011-12-16 14:35:00,121.63,121.65,121.55,121.58,1103500.0,95.4591,95.4748,95.3963,95.4199,1103500.0
2011-12-16 14:40:00,121.58,121.62,121.53,121.6,908500.0,95.4199,95.4512,95.3806,95.4355,908500.0
2011-12-16 14:45:00,121.6,121.83,121.59,121.75,2013400.0,95.4355,95.6161,95.4277,95.5533,2013400.0
2011-12-16 14:50:00,121.76,121.81,121.7,121.71,791500.0,95.5611,95.6004,95.514,95.5219,791500.0
2011-12-16 14:55:00,121.71,121.74,121.65,121.67,1087600.0,95.5219,95.5454,95.4748,95.4905,1087600.0
2011-12-16 15:00:00,121.68,121.72,121.65,121.7,1104500.0,95.4983,95.5297,95.4748,95.514,1104500.0
2011-12-16 15:05:00,121.69,121.72,121.62,121.65,688600.0,95.5062,95.5297,95.4512,95.4748,688600.0
2011-12-16 15:10:00,121.65,121.8,121.65,121.78,1469700.0,95.4748,95.5925,95.4748,95.5768,1469700.0
2011-12-16 15:15:00,121.79,121.87,121.74,121.76,1447200.0,95.5847,95.6475,95.5454,95.5611,1447200.0
2011-12-16 15:20:00,121.76,121.83,121.52,121.55,3125800.0,95.5611,95.6161,95.3728,95.3963,3125800.0
2011-12-16 15:25:00,121.56,121.68,121.54,121.57,1622500.0,95.4042,95.4983,95.3885,95.412,1622500.0
2011-12-16 15:30:00,121.57,121.77,121.55,121.67,1787700.0,95.412,95.569,95.3963,95.4905,1787700.0
2011-12-16 15:35:00,121.67,121.73,121.61,121.65,1680500.0,95.4905,95.5376,95.4434,95.4748,1680500.0
2011-12-16 15:40:00,121.65,121.76,121.54,121.59,3757600.0,95.4748,95.5611,95.3885,95.4277,3757600.0
2011-12-16 15:45:00,121.58,121.74,121.55,121.72,3881200.0,95.4199,95.5454,95.3963,95.5297,3881200.0
2011-12-16 15:50:00,121.71,121.74,121.65,121.74,3315900.0,95.5219,95.5454,95.4748,95.5454,3315900.0
2011-12-16 15:55:00,121.73,121.88,121.65,121.67,10642900.0,95.5376,95.6553,95.4748,95.4905,10642900.0
2011-12-19 09:30:00,122.06,122.32,122.02,122.25,3874400.0,95.7966,96.0006,95.7652,95.9457,3874400.0
2011-12-19 09:35:00,122.26,122.26,122.06,122.17,2716300.0,95.9535,95.9535,95.7966,95.8829,2716300.0
2011-12-19 09:40:00,122.17,122.31,122.06,122.16,4313900.0,95.8829,95.9928,95.7966,95.8751,4313900.0
2011-12-19 09:45:00,122.16,122.2,121.98,122.07,2224000.0,95.8751,95.9064,95.7338,95.8044,2224000.0
2011-12-19 09:50:00,122.07,122.08,121.88,121.93,2476100.0,95.8044,95.8123,95.6553,95.6945,2476100.0
2011-12-19 09:55:00,121.92,122.07,121.91,122.04,1528100.0,95.6867,95.8044,95.6788,95.7809,1528100.0
2011-12-19 10:00:00,122.04,122.07,121.8,121.88,2779400.0,95.7809,95.8044,95.5925,95.6553,2779400.0
2011-12-19 10:05:00,121.88,121.99,121.83,121.86,2749300.0,95.6553,95.7416,95.6161,95.6396,2749300.0
2011-12-19 10:10:00,121.84,121.98,121.8,121.95,2003400.0,95.6239,95.7338,95.5925,95.7102,2003400.0
2011-12-19 10:15:00,121.95,122.05,121.85,121.91,2246900.0,95.7102,95.7887,95.6318,95.6788,2246900.0
2011-12-19 10:20:00,121.91,121.97,121.85,121.88,1355300.0,95.6788,95.7259,95.6318,95.6553,1355300.0
2011-12-19 10:25:00,121.87,121.95,121.86,121.9,1179200.0,95.6475,95.7102,95.6396,95.671,1179200.0
2011-12-19 10:30:00,121.89,122.16,121.89,122.15,2487800.0,95.6631,95.8751,95.6631,95.8672,2487800.0
2011-12-19 10:35:00,122.14,122.2,122.09,122.11,1261600.0,95.8594,95.9064,95.8201,95.8358,1261600.0
2011-12-19 10:40:00,122.1,122.11,121.99,122.0,866800.0,95.828,95.8358,95.7416,95.7495,866800.0
2011-12-19 10:45:00,122.01,122.01,121.63,121.68,3537900.0,95.7573,95.7573,95.4591,95.4983,3537900.0
2011-12-19 10:50:00,121.68,121.68,121.52,121.57,2122100.0,95.4983,95.4983,95.3728,95.412,2122100.0
2011-12-19 10:55:00,121.57,121.59,121.39,121.47,2953900.0,95.412,95.4277,95.2707,95.3335,2953900.0
2011-12-19 11:00:00,121.46,121.51,121.24,121.3,2742800.0,95.3257,95.3649,95.153,95.2001,2742800.0
2011-12-19 11:05:00,121.3,121.31,121.01,121.09,3424700.0,95.2001,95.2079,94.9725,95.0353,3424700.0
2011-12-19 11:10:00,121.1,121.21,121.06,121.17,1786900.0,95.0431,95.1295,95.0117,95.0981,1786900.0
2011-12-19 11:15:00,121.17,121.25,121.09,121.23,1895000.0,95.0981,95.1609,95.0353,95.1452,1895000.0
2011-12-19 11:20:00,121.23,121.23,121.05,121.15,1478200.0,95.1452,95.1452,95.0039,95.0824,1478200.0
2011-12-19 11:25:00,121.16,121.3,121.16,121.26,1212000.0,95.0902,95.2001,95.0902,95.1687,1212000.0
2011-12-19 11:30:00,121.27,121.29,121.11,121.2,1538600.0,95.1766,95.1922,95.051,95.1216,1538600.0
2011-12-19 11:35:00,121.22,121.23,120.96,120.99,2389400.0,95.1373,95.1452,94.9333,94.9568,2389400.0
2011-12-19 11:40:00,120.99,121.02,120.81,120.87,2656200.0,94.9568,94.9803,94.8155,94.8626,2656200.0
2011-12-19 11:45:00,120.87,120.9,120.71,120.83,2476600.0,94.8626,94.8862,94.737,94.8312,2476600.0
2011-12-19 11:50:00,120.85,120.96,120.82,120.91,1465700.0,94.8469,94.9333,94.8234,94.894,1465700.0
2011-12-19 11:55:00,120.9,120.97,120.83,120.85,1525300.0,94.8862,94.9411,94.8312,94.8469,1525300.0
2011-12-19 12:00:00,120.85,121.06,120.81,120.98,1862400.0,94.8469,95.0117,94.8155,94.949,1862400.0
2011-12-19 12:05:00,120.98,121.07,120.95,121.06,737500.0,94.949,95.0196,94.9254,95.0117,737500.0
2011-12-19 12:10:00,121.06,121.07,120.96,120.99,822300.0,95.0117,95.0196,94.9333,94.9568,822300.0
2011-12-19 12:15:00,121.0,121.01,120.91,120.96,701700.0,94.9646,94.9725,94.894,94.9333,701700.0
2011-12-19 12:20:00,120.96,121.05,120.94,121.01,737100.0,94.9333,95.0039,94.9176,94.9725,737100.0
2011-12-19 12:25:00,121.01,121.11,121.0,121.08,1052100.0,94.9725,95.051,94.9646,95.0274,1052100.0
2011-12-19 12:30:00,121.09,121.09,120.93,120.97,928900.0,95.0353,95.0353,94.9097,94.9411,928900.0
2011-12-19 12:35:00,120.98,120.99,120.88,120.94,1053000.0,94.949,94.9568,94.8705,94.9176,1053000.0
2011-12-19 12:40:00,120.94,121.03,120.9,120.95,607900.0,94.9176,94.9882,94.8862,94.9254,607900.0
2011-12-19 12:45:00,120.96,121.03,120.94,121.0,551500.0,94.9333,94.9882,94.9176,94.9646,551500.0
2011-12-19 12:50:00,121.0,121.06,120.97,121.06,549600.0,94.9646,95.0117,94.9411,95.0117,549600.0
2011-12-19 12:55:00,121.05,121.15,121.01,121.15,1165100.0,95.0039,95.0824,94.9725,95.0824,1165100.0
2011-12-19 13:00:00,121.15,121.18,121.1,121.12,812700.0,95.0824,95.1059,95.0431,95.0588,812700.0
2011-12-19 13:05:00,121.12,121.14,121.09,121.13,637400.0,95.0588,95.0745,95.0353,95.0667,637400.0
2011-12-19 13:10:00,121.13,121.16,121.02,121.04,844000.0,95.0667,95.0902,94.9803,94.996,844000.0
2011-12-19 13:15:00,121.04,121.05,120.94,120.95,1299500.0,94.996,95.0039,94.9176,94.9254,1299500.0
2011-12-19 13:20:00,120.96,121.07,120.94,121.06,701000.0,94.9333,95.0196,94.9176,95.0117,701000.0
2011-12-19 13:25:00,121.06,121.07,120.97,121.0,708300.0,95.0117,95.0196,94.9411,94.9646,708300.0
2011-12-19 13:30:00,121.01,121.08,120.97,120.97,703000.0,94.9725,95.0274,94.9411,94.9411,703000.0
2011-12-19 13:35:00,120.98,120.98,120.87,120.93,1280300.0,94.949,94.949,94.8626,94.9097,1280300.0
2011-12-19 13:40:00,120.92,120.99,120.86,120.97,589300.0,94.9019,94.9568,94.8548,94.9411,589300.0
2011-12-19 13:45:00,120.98,121.11,120.95,121.08,931800.0,94.949,95.051,94.9254,95.0274,931800.0
2011-12-19 13:50:00,121.09,121.35,121.08,121.29,2714600.0,95.0353,95.2393,95.0274,95.1922,2714600.0
2011-12-19 13:55:00,121.28,121.31,121.22,121.25,880700.0,95.1844,95.2079,95.1373,95.1609,880700.0
2011-12-19 14:00:00,121.25,121.29,121.13,121.18,1202000.0,95.1609,95.1922,95.0667,95.1059,1202000.0
2011-12-19 14:05:00,121.18,121.19,121.11,121.19,685000.0,95.1059,95.1138,95.051,95.1138,685000.0
2011-12-19 14:10:00,121.18,121.18,121.07,121.11,1023200.0,95.1059,95.1059,95.0196,95.051,1023200.0
2011-12-19 14:15:00,121.11,121.18,120.95,120.97,1454300.0,95.051,95.1059,94.9254,94.9411,1454300.0
2011-12-19 14:20:00,120.98,121.07,120.91,120.95,1397000.0,94.949,95.0196,94.894,94.9254,1397000.0
2011-12-19 14:25:00,120.95,121.04,120.95,121.02,719600.0,94.9254,94.996,94.9254,94.9803,719600.0
2011-12-19 14:30:00,121.01,121.02,120.95,120.95,671400.0,94.9725,94.9803,94.9254,94.9254,671400.0
2011-12-19 14:35:00,120.96,121.01,120.87,121.01,908400.0,94.9333,94.9725,94.8626,94.9725,908400.0
2011-12-19 14:40:00,121.0,121.08,120.96,121.04,973600.0,94.9646,95.0274,94.9333,94.996,973600.0
2011-12-19 14:45:00,121.04,121.05,120.92,120.92,913100.0,94.996,95.0039,94.9019,94.9019,913100.0
2011-12-19 14:50:00,120.92,120.98,120.89,120.98,834200.0,94.9019,94.949,94.8783,94.949,834200.0
2011-12-19 14:55:00,120.97,121.12,120.92,121.08,999800.0,94.9411,95.0588,94.9019,95.0274,999800.0
2011-12-19 15:00:00,121.08,121.08,120.49,120.5,3619800.0,95.0274,95.0274,94.5644,94.5722,3619800.0
2011-12-19 15:05:00,120.51,120.65,120.34,120.41,4459100.0,94.5801,94.69,94.4467,94.5016,4459100.0
2011-12-19 15:10:00,120.41,120.45,120.25,120.28,3351700.0,94.5016,94.533,94.376,94.3996,3351700.0
2011-12-19 15:15:00,120.28,120.46,120.25,120.45,2793000.0,94.3996,94.5408,94.376,94.533,2793000.0
2011-12-19 15:20:00,120.46,120.46,120.31,120.34,2232900.0,94.5408,94.5408,94.4231,94.4467,2232900.0
2011-12-19 15:25:00,120.33,120.42,120.16,120.22,2938700.0,94.4388,94.5094,94.3054,94.3525,2938700.0
2011-12-19 15:30:00,120.21,120.31,120.13,120.25,2917300.0,94.3446,94.4231,94.2818,94.376,2917300.0
2011-12-19 15:35:00,120.25,120.38,120.18,120.35,2229100.0,94.376,94.4781,94.3211,94.4545,2229100.0
2011-12-19 15:40:00,120.36,120.37,120.11,120.24,4640100.0,94.4624,94.4702,94.2661,94.3682,4640100.0
2011-12-19 15:45:00,120.23,120.33,120.13,120.16,4376500.0,94.3603,94.4388,94.2818,94.3054,4376500.0
2011-12-19 15:50:00,120.16,120.23,120.03,120.13,4419000.0,94.3054,94.3603,94.2034,94.2818,4419000.0
2011-12-19 15:55:00,120.12,120.39,120.12,120.33,5887700.0,94.274,94.4859,94.274,94.4388,5887700.0
2011-12-20 09:30:00,122.18,122.5,122.17,122.41,5006700.0,95.8907,96.1419,95.8829,96.0713,5006700.0
2011-12-20 09:35:00,122.4,122.86,122.37,122.76,7238300.0,96.0634,96.4244,96.0399,96.346,7238300.0
2011-12-20 09:40:00,122.76,123.17,122.76,123.03,7431700.0,96.346,96.6677,96.346,96.5579,7431700.0
2011-12-20 09:45:00,123.03,123.07,122.82,122.83,4565500.0,96.5579,96.5893,96.393,96.4009,4565500.0
2011-12-20 09:50:00,122.83,122.93,122.81,122.84,2423100.0,96.4009,96.4794,96.3852,96.4087,2423100.0
2011-12-20 09:55:00,122.85,123.0,122.81,122.98,2688400.0,96.4166,96.5343,96.3852,96.5186,2688400.0
2011-12-20 10:00:00,122.99,123.04,122.91,122.95,2087800.0,96.5265,96.5657,96.4637,96.4951,2087800.0
2011-12-20 10:05:00,122.96,123.01,122.85,122.93,2170500.0,96.5029,96.5422,96.4166,96.4794,2170500.0
2011-12-20 10:10:00,122.92,123.02,122.86,123.01,1959600.0,96.4715,96.55,96.4244,96.5422,1959600.0
2011-12-20 10:15:00,123.02,123.08,122.96,122.97,1888600.0,96.55,96.5971,96.5029,96.5108,1888600.0
2011-12-20 10:20:00,122.98,122.99,122.9,122.98,2141300.0,96.5186,96.5265,96.4558,96.5186,2141300.0
2011-12-20 10:25:00,122.98,123.33,122.97,123.3,5294500.0,96.5186,96.7933,96.5108,96.7698,5294500.0
2011-12-20 10:30:00,123.29,123.38,123.25,123.28,2629100.0,96.7619,96.8325,96.7305,96.7541,2629100.0
2011-12-20 10:35:00,123.28,123.31,123.22,123.23,1643800.0,96.7541,96.7776,96.707,96.7148,1643800.0
2011-12-20 10:40:00,123.23,123.3,123.22,123.27,1333800.0,96.7148,96.7698,96.707,96.7462,1333800.0
2011-12-20 10:45:00,123.28,123.33,123.27,123.29,1165200.0,96.7541,96.7933,96.7462,96.7619,1165200.0
2011-12-20 10:50:00,123.28,123.41,123.28,123.31,1895400.0,96.7541,96.8561,96.7541,96.7776,1895400.0
2011-12-20 10:55:00,123.32,123.47,123.31,123.36,2751800.0,96.7855,96.9032,96.7776,96.8169,2751800.0
2011-12-20 11:00:00,123.35,123.46,123.34,123.46,1244800.0,96.809,96.8953,96.8012,96.8953,1244800.0
2011-12-20 11:05:00,123.45,123.58,123.43,123.47,2338600.0,96.8875,96.9895,96.8718,96.9032,2338600.0
2011-12-20 11:10:00,123.46,123.58,123.46,123.52,1508500.0,96.8953,96.9895,96.8953,96.9424,1508500.0
2011-12-20 11:15:00,123.52,123.6,123.51,123.58,1032400.0,96.9424,97.0052,96.9346,96.9895,1032400.0
2011-12-20 11:20:00,123.58,123.6,123.46,123.48,1739400.0,96.9895,97.0052,96.8953,96.911,1739400.0
2011-12-20 11:25:00,123.49,123.52,123.37,123.45,1588900.0,96.9189,96.9424,96.8247,96.8875,1588900.0
2011-12-20 11:30:00,123.45,123.5,123.4,123.44,1386600.0,96.8875,96.9267,96.8482,96.8796,1386600.0
2011-12-20 11:35:00,123.44,123.48,123.3,123.35,1523000.0,96.8796,96.911,96.7698,96.809,1523000.0
2011-12-20 11:40:00,123.34,123.34,123.26,123.27,1425600.0,96.8012,96.8012,96.7384,96.7462,1425600.0
2011-12-20 11:45:00,123.28,123.47,123.26,123.45,2511000.0,96.7541,96.9032,96.7384,96.8875,2511000.0
2011-12-20 11:50:00,123.44,123.65,123.34,123.47,2757500.0,96.8796,97.0445,96.8012,96.9032,2757500.0
2011-12-20 11:55:00,123.46,123.48,123.39,123.43,673100.0,96.8953,96.911,96.8404,96.8718,673100.0
2011-12-20 12:00:00,123.43,123.43,123.26,123.28,1377800.0,96.8718,96.8718,96.7384,96.7541,1377800.0
2011-12-20 12:05:00,123.28,123.34,123.28,123.32,678200.0,96.7541,96.8012,96.7541,96.7855,678200.0
2011-12-20 12:10:00,123.32,123.38,123.3,123.35,569800.0,96.7855,96.8325,96.7698,96.809,569800.0
2011-12-20 12:15:00,123.35,123.45,123.34,123.37,835300.0,96.809,96.8875,96.8012,96.8247,835300.0
2011-12-20 12:20:00,123.36,123.49,123.35,123.44,1259000.0,96.8169,96.9189,96.809,96.8796,1259000.0
2011-12-20 12:25:00,123.44,123.5,123.4,123.47,905000.0,96.8796,96.9267,96.8482,96.9032,905000.0
2011-12-20 12:30:00,123.47,123.48,123.4,123.45,696600.0,96.9032,96.911,96.8482,96.8875,696600.0
2011-12-20 12:35:00,123.44,123.46,123.41,123.42,603700.0,96.8796,96.8953,96.8561,96.8639,603700.0
2011-12-20 12:40:00,123.42,123.5,123.41,123.48,807000.0,96.8639,96.9267,96.8561,96.911,807000.0
2011-12-20 12:45:00,123.48,123.49,123.44,123.46,594300.0,96.911,96.9189,96.8796,96.8953,594300.0
2011-12-20 12:50:00,123.46,123.58,123.45,123.56,1601100.0,96.8953,96.9895,96.8875,96.9738,1601100.0
2011-12-20 12:55:00,123.56,123.57,123.48,123.55,2159400.0,96.9738,96.9817,96.911,96.966,2159400.0
2011-12-20 13:00:00,123.55,123.78,123.54,123.72,4528800.0,96.966,97.1465,96.9581,97.0994,4528800.0
2011-12-20 13:05:00,123.72,123.9,123.7,123.87,2267500.0,97.0994,97.2407,97.0837,97.2171,2267500.0
2011-12-20 13:10:00,123.86,123.93,123.75,123.8,1861300.0,97.2093,97.2642,97.1229,97.1622,1861300.0
2011-12-20 13:15:00,123.8,123.8,123.71,123.71,923200.0,97.1622,97.1622,97.0915,97.0915,923200.0
2011-12-20 13:20:00,123.72,123.8,123.71,123.77,1654000.0,97.0994,97.1622,97.0915,97.1386,1654000.0
2011-12-20 13:25:00,123.77,123.83,123.7,123.72,1233900.0,97.1386,97.1857,97.0837,97.0994,1233900.0
2011-12-20 13:30:00,123.73,123.75,120.37,123.73,2210800.0,97.1072,97.1229,94.4702,97.1072,2210800.0
2011-12-20 13:35:00,123.73,123.75,123.69,123.69,725300.0,97.1072,97.1229,97.0758,97.0758,725300.0
2011-12-20 13:40:00,123.69,123.73,123.68,123.7,755900.0,97.0758,97.1072,97.068,97.0837,755900.0
2011-12-20 13:45:00,123.7,123.73,123.66,123.72,1004200.0,97.0837,97.1072,97.0523,97.0994,1004200.0
2011-12-20 13:50:00,123.72,123.75,123.68,123.68,992800.0,97.0994,97.1229,97.068,97.068,992800.0
2011-12-20 13:55:00,123.69,123.72,123.69,123.69,554800.0,97.0758,97.0994,97.0758,97.0758,554800.0
2011-12-20 14:00:00,123.7,123.73,123.57,123.59,1533800.0,97.0837,97.1072,96.9817,96.9974,1533800.0
2011-12-20 14:05:00,123.58,123.64,123.56,123.63,913800.0,96.9895,97.0366,96.9738,97.0288,913800.0
2011-12-20 14:10:00,123.63,123.65,123.58,123.59,800300.0,97.0288,97.0445,96.9895,96.9974,800300.0
2011-12-20 14:15:00,123.6,123.69,123.58,123.67,690700.0,97.0052,97.0758,96.9895,97.0601,690700.0
2011-12-20 14:20:00,123.67,123.73,123.62,123.68,860300.0,97.0601,97.1072,97.0209,97.068,860300.0
2011-12-20 14:25:00,123.67,123.74,123.67,123.72,761600.0,97.0601,97.1151,97.0601,97.0994,761600.0
2011-12-20 14:30:00,123.72,123.83,123.72,123.79,1344000.0,97.0994,97.1857,97.0994,97.1543,1344000.0
2011-12-20 14:35:00,123.8,123.83,123.78,123.79,710400.0,97.1622,97.1857,97.1465,97.1543,710400.0
2011-12-20 14:40:00,123.8,124.06,123.79,124.05,2628100.0,97.1622,97.3662,97.1543,97.3584,2628100.0
2011-12-20 14:45:00,124.05,124.05,123.82,123.9,2435300.0,97.3584,97.3584,97.1779,97.2407,2435300.0
2011-12-20 14:50:00,123.91,123.98,123.9,123.92,834500.0,97.2485,97.3034,97.2407,97.2564,834500.0
2011-12-20 14:55:00,123.92,123.93,123.86,123.9,1048900.0,97.2564,97.2642,97.2093,97.2407,1048900.0
2011-12-20 15:00:00,123.9,123.95,123.88,123.92,1230200.0,97.2407,97.2799,97.225,97.2564,1230200.0
2011-12-20 15:05:00,123.92,124.01,123.86,123.99,1705000.0,97.2564,97.327,97.2093,97.3113,1705000.0
2011-12-20 15:10:00,123.99,124.0,123.94,123.98,1230000.0,97.3113,97.3191,97.2721,97.3034,1230000.0
2011-12-20 15:15:00,123.98,124.07,123.93,123.94,2305800.0,97.3034,97.3741,97.2642,97.2721,2305800.0
2011-12-20 15:20:00,123.93,123.94,123.84,123.91,2129900.0,97.2642,97.2721,97.1936,97.2485,2129900.0
2011-12-20 15:25:00,123.91,124.0,123.87,123.97,1670300.0,97.2485,97.3191,97.2171,97.2956,1670300.0
2011-12-20 15:30:00,123.98,123.98,123.79,123.83,2617000.0,97.3034,97.3034,97.1543,97.1857,2617000.0
2011-12-20 15:35:00,123.82,123.99,123.75,123.96,3740100.0,97.1779,97.3113,97.1229,97.2878,3740100.0
2011-12-20 15:40:00,123.96,124.14,123.92,124.01,5507200.0,97.2878,97.429,97.2564,97.327,5507200.0
2011-12-20 15:45:00,124.01,124.11,124.01,124.02,4942700.0,97.327,97.4055,97.327,97.3348,4942700.0
2011-12-20 15:50:00,124.02,124.05,123.97,123.99,3618900.0,97.3348,97.3584,97.2956,97.3113,3618900.0
2011-12-20 15:55:00,123.99,124.07,123.87,123.93,8740500.0,97.3113,97.3741,97.2171,97.2642,8740500.0
2011-12-21 09:30:00,123.93,124.05,123.59,123.59,4577600.0,97.2642,97.3584,96.9974,96.9974,4577600.0
2011-12-21 09:35:00,123.6,123.64,123.44,123.54,4273600.0,97.0052,97.0366,96.8796,96.9581,4273600.0
2011-12-21 09:40:00,123.54,123.55,123.25,123.33,3485200.0,96.9581,96.966,96.7305,96.7933,3485200.0
2011-12-21 09:45:00,123.33,123.52,123.3,123.35,3001100.0,96.7933,96.9424,96.7698,96.809,3001100.0
2011-12-21 09:50:00,123.36,123.45,123.3,123.34,2158600.0,96.8169,96.8875,96.7698,96.8012,2158600.0
2011-12-21 09:55:00,123.35,123.35,123.13,123.26,2340000.0,96.809,96.809,96.6363,96.7384,2340000.0
2011-12-21 10:00:00,123.26,123.34,123.06,123.29,5104400.0,96.7384,96.8012,96.5814,96.7619,5104400.0
2011-12-21 10:05:00,123.28,123.39,123.23,123.3,1606500.0,96.7541,96.8404,96.7148,96.7698,1606500.0
2011-12-21 10:10:00,123.3,123.59,123.3,123.56,2915800.0,96.7698,96.9974,96.7698,96.9738,2915800.0
2011-12-21 10:15:00,123.56,123.62,123.5,123.53,2337400.0,96.9738,97.0209,96.9267,96.9503,2337400.0
2011-12-21 10:20:00,123.53,123.76,123.52,123.61,2564000.0,96.9503,97.1308,96.9424,97.0131,2564000.0
2011-12-21 10:25:00,123.6,123.62,123.44,123.47,2534600.0,97.0052,97.0209,96.8796,96.9032,2534600.0
2011-12-21 10:30:00,123.46,123.76,123.45,123.71,2536400.0,96.8953,97.1308,96.8875,97.0915,2536400.0
2011-12-21 10:35:00,123.7,123.72,123.57,123.64,2026000.0,97.0837,97.0994,96.9817,97.0366,2026000.0
2011-12-21 10:40:00,123.64,123.7,123.38,123.41,2329500.0,97.0366,97.0837,96.8325,96.8561,2329500.0
2011-12-21 10:45:00,123.41,123.6,123.39,123.55,1233800.0,96.8561,97.0052,96.8404,96.966,1233800.0
2011-12-21 10:50:00,123.55,123.55,123.32,123.41,1089800.0,96.966,96.966,96.7855,96.8561,1089800.0
2011-12-21 10:55:00,123.42,123.42,123.2,123.29,2340400.0,96.8639,96.8639,96.6913,96.7619,2340400.0
2011-12-21 11:00:00,123.3,123.33,123.17,123.18,1885800.0,96.7698,96.7933,96.6677,96.6756,1885800.0
2011-12-21 11:05:00,123.17,123.24,123.07,123.2,2413200.0,96.6677,96.7227,96.5893,96.6913,2413200.0
2011-12-21 11:10:00,123.2,123.24,123.11,123.15,1230500.0,96.6913,96.7227,96.6206,96.652,1230500.0
2011-12-21 11:15:00,123.15,123.15,122.97,123.06,2639800.0,96.652,96.652,96.5108,96.5814,2639800.0
2011-12-21 11:20:00,123.05,123.14,123.0,123.09,1428800.0,96.5736,96.6442,96.5343,96.6049,1428800.0
2011-12-21 11:25:00,123.08,123.2,123.0,123.14,1285500.0,96.5971,96.6913,96.5343,96.6442,1285500.0
2011-12-21 11:30:00,123.12,123.25,123.09,123.2,1079500.0,96.6285,96.7305,96.6049,96.6913,1079500.0
2011-12-21 11:35:00,123.21,123.24,123.15,123.16,872000.0,96.6991,96.7227,96.652,96.6599,872000.0
2011-12-21 11:40:00,123.16,123.19,123.04,123.17,1550200.0,96.6599,96.6834,96.5657,96.6677,1550200.0
2011-12-21 11:45:00,123.17,123.29,123.17,123.29,1065100.0,96.6677,96.7619,96.6677,96.7619,1065100.0
2011-12-21 11:50:00,123.28,123.29,123.18,123.18,718000.0,96.7541,96.7619,96.6756,96.6756,718000.0
2011-12-21 11:55:00,123.18,123.22,123.04,123.2,1553500.0,96.6756,96.707,96.5657,96.6913,1553500.0
2011-12-21 12:00:00,123.2,123.28,123.15,123.26,1636600.0,96.6913,96.7541,96.652,96.7384,1636600.0
2011-12-21 12:05:00,123.27,123.29,122.93,123.01,2529500.0,96.7462,96.7619,96.4794,96.5422,2529500.0
2011-12-21 12:10:00,123.01,123.07,122.97,123.01,1076900.0,96.5422,96.5893,96.5108,96.5422,1076900.0
2011-12-21 12:15:00,123.0,123.14,122.98,123.1,866000.0,96.5343,96.6442,96.5186,96.6128,866000.0
2011-12-21 12:20:00,123.11,123.14,122.94,122.96,952500.0,96.6206,96.6442,96.4872,96.5029,952500.0
2011-12-21 12:25:00,122.95,122.98,122.75,122.84,2579200.0,96.4951,96.5186,96.3381,96.4087,2579200.0
2011-12-21 12:30:00,122.85,122.93,122.84,122.9,1020900.0,96.4166,96.4794,96.4087,96.4558,1020900.0
2011-12-21 12:35:00,122.91,123.17,122.86,123.14,1786700.0,96.4637,96.6677,96.4244,96.6442,1786700.0
2011-12-21 12:40:00,123.14,123.18,123.09,123.12,1548200.0,96.6442,96.6756,96.6049,96.6285,1548200.0
2011-12-21 12:45:00,123.12,123.29,123.09,123.25,1953700.0,96.6285,96.7619,96.6049,96.7305,1953700.0
2011-12-21 12:50:00,123.24,123.27,123.15,123.17,1217700.0,96.7227,96.7462,96.652,96.6677,1217700.0
2011-12-21 12:55:00,123.18,123.38,123.16,123.33,1587700.0,96.6756,96.8325,96.6599,96.7933,1587700.0
2011-12-21 13:00:00,123.33,123.55,123.32,123.46,2583400.0,96.7933,96.966,96.7855,96.8953,2583400.0
2011-12-21 13:05:00,123.45,123.53,123.4,123.44,1194400.0,96.8875,96.9503,96.8482,96.8796,1194400.0
2011-12-21 13:10:00,123.44,123.45,123.35,123.36,795600.0,96.8796,96.8875,96.809,96.8169,795600.0
2011-12-21 13:15:00,123.37,123.39,123.28,123.33,754800.0,96.8247,96.8404,96.7541,96.7933,754800.0
2011-12-21 13:20:00,123.32,123.4,123.29,123.37,419400.0,96.7855,96.8482,96.7619,96.8247,419400.0
2011-12-21 13:25:00,123.37,123.44,123.3,123.34,600600.0,96.8247,96.8796,96.7698,96.8012,600600.0
2011-12-21 13:30:00,123.34,123.36,123.24,123.27,632100.0,96.8012,96.8169,96.7227,96.7462,632100.0
2011-12-21 13:35:00,123.28,123.43,123.28,123.39,565000.0,96.7541,96.8718,96.7541,96.8404,565000.0
2011-12-21 13:40:00,123.39,123.4,123.15,123.19,1181600.0,96.8404,96.8482,96.652,96.6834,1181600.0
2011-12-21 13:45:00,123.19,123.31,123.17,123.29,789300.0,96.6834,96.7776,96.6677,96.7619,789300.0
2011-12-21 13:50:00,123.29,123.62,123.27,123.54,2280000.0,96.7619,97.0209,96.7462,96.9581,2280000.0
2011-12-21 13:55:00,123.53,123.62,123.5,123.58,1362000.0,96.9503,97.0209,96.9267,96.9895,1362000.0
2011-12-21 14:00:00,123.59,123.75,123.51,123.73,2101000.0,96.9974,97.1229,96.9346,97.1072,2101000.0
2011-12-21 14:05:00,123.72,123.73,123.65,123.67,1401700.0,97.0994,97.1072,97.0445,97.0601,1401700.0
2011-12-21 14:10:00,123.67,123.7,123.56,123.6,1233000.0,97.0601,97.0837,96.9738,97.0052,1233000.0
2011-12-21 14:15:00,123.59,123.66,123.5,123.55,990300.0,96.9974,97.0523,96.9267,96.966,990300.0
2011-12-21 14:20:00,123.55,123.59,123.49,123.54,979700.0,96.966,96.9974,96.9189,96.9581,979700.0
2011-12-21 14:25:00,123.53,123.63,123.53,123.56,1074300.0,96.9503,97.0288,96.9503,96.9738,1074300.0
2011-12-21 14:30:00,123.56,123.65,123.41,123.46,1286800.0,96.9738,97.0445,96.8561,96.8953,1286800.0
2011-12-21 14:35:00,123.46,123.73,123.46,123.65,2702300.0,96.8953,97.1072,96.8953,97.0445,2702300.0
2011-12-21 14:40:00,123.65,123.79,123.63,123.64,1863500.0,97.0445,97.1543,97.0288,97.0366,1863500.0
2011-12-21 14:45:00,123.65,123.86,123.62,123.8,3347900.0,97.0445,97.2093,97.0209,97.1622,3347900.0
2011-12-21 14:50:00,123.81,123.84,123.77,123.77,1344500.0,97.17,97.1936,97.1386,97.1386,1344500.0
2011-12-21 14:55:00,123.77,123.86,123.71,123.72,1067600.0,97.1386,97.2093,97.0915,97.0994,1067600.0
2011-12-21 15:00:00,123.73,123.79,123.62,123.76,1998500.0,97.1072,97.1543,97.0209,97.1308,1998500.0
2011-12-21 15:05:00,123.76,123.9,123.74,123.88,1716200.0,97.1308,97.2407,97.1151,97.225,1716200.0
2011-12-21 15:10:00,123.88,124.04,123.85,124.02,3785700.0,97.225,97.3505,97.2014,97.3348,3785700.0
2011-12-21 15:15:00,124.01,124.14,123.96,124.05,2614000.0,97.327,97.429,97.2878,97.3584,2614000.0
2011-12-21 15:20:00,124.06,124.11,123.96,124.0,2131500.0,97.3662,97.4055,97.2878,97.3191,2131500.0
2011-12-21 15:25:00,124.0,124.09,123.98,124.03,1874600.0,97.3191,97.3898,97.3034,97.3427,1874600.0
2011-12-21 15:30:00,124.03,124.33,124.03,124.17,3891300.0,97.3427,97.5781,97.3427,97.4526,3891300.0
2011-12-21 15:35:00,124.16,124.36,124.16,124.27,3034800.0,97.4447,97.6017,97.4447,97.531,3034800.0
2011-12-21 15:40:00,124.26,124.29,124.14,124.21,3125400.0,97.5232,97.5467,97.429,97.484,3125400.0
2011-12-21 15:45:00,124.21,124.25,124.0,124.06,3091000.0,97.484,97.5154,97.3191,97.3662,3091000.0
2011-12-21 15:50:00,124.06,124.1,123.84,124.01,3497600.0,97.3662,97.3976,97.1936,97.327,3497600.0
2011-12-21 15:55:00,124.0,124.25,124.0,124.2,4242300.0,97.3191,97.5154,97.3191,97.4761,4242300.0
2011-12-22 09:30:00,124.63,124.64,124.36,124.43,2504700.0,97.8136,97.8214,97.6017,97.6566,2504700.0
2011-12-22 09:35:00,124.44,124.74,124.44,124.7,2598700.0,97.6645,97.8999,97.6645,97.8685,2598700.0
2011-12-22 09:40:00,124.7,124.91,124.7,124.82,2968400.0,97.8685,98.0333,97.8685,97.9627,2968400.0
2011-12-22 09:45:00,124.81,124.9,124.79,124.83,1424900.0,97.9549,98.0255,97.9392,97.9706,1424900.0
2011-12-22 09:50:00,124.84,124.96,124.78,124.87,1379200.0,97.9784,98.0726,97.9313,98.0019,1379200.0
2011-12-22 09:55:00,124.91,125.07,124.84,124.96,2572100.0,98.0333,98.1589,97.9784,98.0726,2572100.0
2011-12-22 10:00:00,124.96,125.12,124.81,124.82,2904100.0,98.0726,98.1982,97.9549,97.9627,2904100.0
2011-12-22 10:05:00,124.82,124.87,124.72,124.73,1903900.0,97.9627,98.0019,97.8842,97.8921,1903900.0
2011-12-22 10:10:00,124.73,124.91,124.72,124.87,1656000.0,97.8921,98.0333,97.8842,98.0019,1656000.0
2011-12-22 10:15:00,124.87,124.98,124.86,124.88,1173700.0,98.0019,98.0883,97.9941,98.0098,1173700.0
2011-12-22 10:20:00,124.88,124.95,124.82,124.85,910200.0,98.0098,98.0647,97.9627,97.9863,910200.0
2011-12-22 10:25:00,124.85,125.09,124.85,124.99,1318900.0,97.9863,98.1746,97.9863,98.0961,1318900.0
2011-12-22 10:30:00,124.98,125.01,124.89,124.89,915100.0,98.0883,98.1118,98.0176,98.0176,915100.0
2011-12-22 10:35:00,124.89,124.89,124.75,124.85,1281400.0,98.0176,98.0176,97.9078,97.9863,1281400.0
2011-12-22 10:40:00,124.84,124.88,124.79,124.86,665000.0,97.9784,98.0098,97.9392,97.9941,665000.0
2011-12-22 10:45:00,124.86,124.88,124.59,124.66,1724700.0,97.9941,98.0098,97.7822,97.8371,1724700.0
2011-12-22 10:50:00,124.65,124.71,124.63,124.68,839100.0,97.8293,97.8764,97.8136,97.8528,839100.0
2011-12-22 10:55:00,124.69,124.92,124.65,124.81,2212300.0,97.8607,98.0412,97.8293,97.9549,2212300.0
2011-12-22 11:00:00,124.8,124.98,124.77,124.8,2426700.0,97.947,98.0883,97.9235,97.947,2426700.0
2011-12-22 11:05:00,124.8,124.86,124.74,124.79,1010600.0,97.947,97.9941,97.8999,97.9392,1010600.0
2011-12-22 11:10:00,124.78,124.84,124.74,124.74,1254500.0,97.9313,97.9784,97.8999,97.8999,1254500.0
2011-12-22 11:15:00,124.74,124.89,124.74,124.81,1478600.0,97.8999,98.0176,97.8999,97.9549,1478600.0
2011-12-22 11:20:00,124.8,124.84,124.71,124.79,898400.0,97.947,97.9784,97.8764,97.9392,898400.0
2011-12-22 11:25:00,124.78,124.87,124.68,124.77,1347200.0,97.9313,98.0019,97.8528,97.9235,1347200.0
2011-12-22 11:30:00,124.78,124.83,124.67,124.68,1349000.0,97.9313,97.9706,97.845,97.8528,1349000.0
2011-12-22 11:35:00,124.68,124.81,124.66,124.81,1243600.0,97.8528,97.9549,97.8371,97.9549,1243600.0
2011-12-22 11:40:00,124.8,124.9,124.79,124.88,2002500.0,97.947,98.0255,97.9392,98.0098,2002500.0
2011-12-22 11:45:00,124.88,124.92,124.78,124.88,702000.0,98.0098,98.0412,97.9313,98.0098,702000.0
2011-12-22 11:50:00,124.88,124.92,124.84,124.9,937300.0,98.0098,98.0412,97.9784,98.0255,937300.0
2011-12-22 11:55:00,124.9,124.91,124.81,124.88,867900.0,98.0255,98.0333,97.9549,98.0098,867900.0
2011-12-22 12:00:00,124.88,124.93,124.86,124.92,570500.0,98.0098,98.049,97.9941,98.0412,570500.0
2011-12-22 12:05:00,124.91,124.94,124.87,124.91,661700.0,98.0333,98.0569,98.0019,98.0333,661700.0
2011-12-22 12:10:00,124.91,124.99,124.9,124.98,717500.0,98.0333,98.0961,98.0255,98.0883,717500.0
2011-12-22 12:15:00,124.97,125.06,124.96,125.03,1166500.0,98.0804,98.1511,98.0726,98.1275,1166500.0
2011-12-22 12:20:00,125.04,125.13,125.01,125.1,1053900.0,98.1354,98.206,98.1118,98.1825,1053900.0
2011-12-22 12:25:00,125.1,125.26,125.09,125.24,1877400.0,98.1825,98.308,98.1746,98.2923,1877400.0
2011-12-22 12:30:00,125.25,125.27,125.17,125.23,876200.0,98.3002,98.3159,98.2374,98.2845,876200.0
2011-12-22 12:35:00,125.22,125.29,125.2,125.26,664600.0,98.2766,98.3316,98.2609,98.308,664600.0
2011-12-22 12:40:00,125.25,125.3,125.23,125.25,624100.0,98.3002,98.3394,98.2845,98.3002,624100.0
2011-12-22 12:45:00,125.25,125.26,125.15,125.16,845900.0,98.3002,98.308,98.2217,98.2295,845900.0
2011-12-22 12:50:00,125.17,125.22,125.15,125.19,579000.0,98.2374,98.2766,98.2217,98.2531,579000.0
2011-12-22 12:55:00,125.2,125.22,125.18,125.21,224500.0,98.2609,98.2766,98.2452,98.2688,224500.0
2011-12-22 13:00:00,125.22,125.25,125.17,125.19,596000.0,98.2766,98.3002,98.2374,98.2531,596000.0
2011-12-22 13:05:00,125.19,125.19,125.13,125.17,912400.0,98.2531,98.2531,98.206,98.2374,912400.0
2011-12-22 13:10:00,125.18,125.24,125.17,125.21,532300.0,98.2452,98.2923,98.2374,98.2688,532300.0
2011-12-22 13:15:00,125.21,125.24,125.19,125.24,596600.0,98.2688,98.2923,98.2531,98.2923,596600.0
2011-12-22 13:20:00,125.24,125.24,125.17,125.2,893600.0,98.2923,98.2923,98.2374,98.2609,893600.0
2011-12-22 13:25:00,125.21,125.32,125.2,125.29,1103000.0,98.2688,98.3551,98.2609,98.3316,1103000.0
2011-12-22 13:30:00,125.3,125.38,125.27,125.38,828500.0,98.3394,98.4022,98.3159,98.4022,828500.0
2011-12-22 13:35:00,125.38,125.38,125.26,125.29,1092500.0,98.4022,98.4022,98.308,98.3316,1092500.0
2011-12-22 13:40:00,125.3,125.32,125.27,125.31,471700.0,98.3394,98.3551,98.3159,98.3473,471700.0
2011-12-22 13:45:00,125.31,125.35,125.28,125.35,439600.0,98.3473,98.3787,98.3237,98.3787,439600.0
2011-12-22 13:50:00,125.35,125.39,125.32,125.34,582100.0,98.3787,98.4101,98.3551,98.3708,582100.0
2011-12-22 13:55:00,125.33,125.37,125.2,125.2,793900.0,98.363,98.3944,98.2609,98.2609,793900.0
2011-12-22 14:00:00,125.2,125.23,125.14,125.17,891600.0,98.2609,98.2845,98.2139,98.2374,891600.0
2011-12-22 14:05:00,125.17,125.22,125.14,125.21,690500.0,98.2374,98.2766,98.2139,98.2688,690500.0
2011-12-22 14:10:00,125.21,125.25,125.2,125.25,515600.0,98.2688,98.3002,98.2609,98.3002,515600.0
2011-12-22 14:15:00,125.25,125.26,125.19,125.21,647100.0,98.3002,98.308,98.2531,98.2688,647100.0
2011-12-22 14:20:00,125.22,125.28,125.2,125.27,429100.0,98.2766,98.3237,98.2609,98.3159,429100.0
2011-12-22 14:25:00,125.27,125.34,125.26,125.32,869800.0,98.3159,98.3708,98.308,98.3551,869800.0
2011-12-22 14:30:00,125.33,125.35,125.28,125.34,709300.0,98.363,98.3787,98.3237,98.3708,709300.0
2011-12-22 14:35:00,125.33,125.36,125.31,125.32,622000.0,98.363,98.3865,98.3473,98.3551,622000.0
2011-12-22 14:40:00,125.31,125.36,125.29,125.33,753100.0,98.3473,98.3865,98.3316,98.363,753100.0
2011-12-22 14:45:00,125.33,125.35,125.21,125.22,963800.0,98.363,98.3787,98.2688,98.2766,963800.0
2011-12-22 14:50:00,125.22,125.29,125.16,125.23,1277500.0,98.2766,98.3316,98.2295,98.2845,1277500.0
2011-12-22 14:55:00,125.22,125.25,125.08,125.11,1432000.0,98.2766,98.3002,98.1668,98.1903,1432000.0
2011-12-22 15:00:00,125.1,125.17,125.08,125.15,1076400.0,98.1825,98.2374,98.1668,98.2217,1076400.0
2011-12-22 15:05:00,125.15,125.27,125.12,125.17,1531700.0,98.2217,98.3159,98.1982,98.2374,1531700.0
2011-12-22 15:10:00,125.17,125.24,125.14,125.17,923800.0,98.2374,98.2923,98.2139,98.2374,923800.0
2011-12-22 15:15:00,125.17,125.23,125.13,125.2,857300.0,98.2374,98.2845,98.206,98.2609,857300.0
2011-12-22 15:20:00,125.19,125.36,125.19,125.31,1345000.0,98.2531,98.3865,98.2531,98.3473,1345000.0
2011-12-22 15:25:00,125.31,125.39,125.29,125.35,1265600.0,98.3473,98.4101,98.3316,98.3787,1265600.0
2011-12-22 15:30:00,125.34,125.39,125.25,125.27,1288400.0,98.3708,98.4101,98.3002,98.3159,1288400.0
2011-12-22 15:35:00,125.27,125.38,125.24,125.3,1263900.0,98.3159,98.4022,98.2923,98.3394,1263900.0
2011-12-22 15:40:00,125.29,125.3,125.16,125.19,2396900.0,98.3316,98.3394,98.2295,98.2531,2396900.0
2011-12-22 15:45:00,125.2,125.23,125.11,125.21,2699000.0,98.2609,98.2845,98.1903,98.2688,2699000.0
2011-12-22 15:50:00,125.2,125.33,125.19,125.26,2622500.0,98.2609,98.363,98.2531,98.308,2622500.0
2011-12-22 15:55:00,125.27,125.32,125.09,125.31,7943000.0,98.3159,98.3551,98.1746,98.3473,7943000.0
2011-12-23 09:30:00,125.69,125.79,125.54,125.56,3300700.0,98.6455,98.724,98.5278,98.5435,3300700.0
2011-12-23 09:35:00,125.57,125.68,125.45,125.52,2046800.0,98.5513,98.6377,98.4571,98.5121,2046800.0
2011-12-23 09:40:00,125.52,125.56,125.42,125.46,2079400.0,98.5121,98.5435,98.4336,98.465,2079400.0
2011-12-23 09:45:00,125.45,125.54,125.41,125.51,1469400.0,98.4571,98.5278,98.4258,98.5042,1469400.0
2011-12-23 09:50:00,125.5,125.68,125.5,125.63,1527100.0,98.4964,98.6377,98.4964,98.5984,1527100.0
2011-12-23 09:55:00,125.63,125.72,125.63,125.66,1102700.0,98.5984,98.6691,98.5984,98.622,1102700.0
2011-12-23 10:00:00,125.66,125.69,125.55,125.61,1843700.0,98.622,98.6455,98.5356,98.5827,1843700.0
2011-12-23 10:05:00,125.62,125.8,125.6,125.7,1998300.0,98.5906,98.7318,98.5749,98.6534,1998300.0
2011-12-23 10:10:00,125.71,125.78,125.65,125.7,1467200.0,98.6612,98.7161,98.6141,98.6534,1467200.0
2011-12-23 10:15:00,125.71,125.73,125.55,125.61,1199000.0,98.6612,98.6769,98.5356,98.5827,1199000.0
2011-12-23 10:20:00,125.61,125.73,125.59,125.65,733400.0,98.5827,98.6769,98.567,98.6141,733400.0
2011-12-23 10:25:00,125.65,125.7,125.62,125.67,612200.0,98.6141,98.6534,98.5906,98.6298,612200.0
2011-12-23 10:30:00,125.68,125.75,125.63,125.72,1146900.0,98.6377,98.6926,98.5984,98.6691,1146900.0
2011-12-23 10:35:00,125.71,125.74,125.64,125.72,755400.0,98.6612,98.6848,98.6063,98.6691,755400.0
2011-12-23 10:40:00,125.7,125.74,125.61,125.66,1214700.0,98.6534,98.6848,98.5827,98.622,1214700.0
2011-12-23 10:45:00,125.65,125.68,125.63,125.67,712300.0,98.6141,98.6377,98.5984,98.6298,712300.0
2011-12-23 10:50:00,125.67,125.7,125.63,125.67,577900.0,98.6298,98.6534,98.5984,98.6298,577900.0
2011-12-23 10:55:00,125.67,125.74,125.66,125.73,617200.0,98.6298,98.6848,98.622,98.6769,617200.0
2011-12-23 11:00:00,125.72,125.79,125.72,125.78,1092300.0,98.6691,98.724,98.6691,98.7161,1092300.0
2011-12-23 11:05:00,125.77,125.79,125.71,125.74,545500.0,98.7083,98.724,98.6612,98.6848,545500.0
2011-12-23 11:10:00,125.74,125.87,125.73,125.85,872800.0,98.6848,98.7868,98.6769,98.7711,872800.0
2011-12-23 11:15:00,125.85,125.9,125.83,125.88,727900.0,98.7711,98.8103,98.7554,98.7946,727900.0
2011-12-23 11:20:00,125.87,125.93,125.87,125.91,791400.0,98.7868,98.8339,98.7868,98.8182,791400.0
2011-12-23 11:25:00,125.91,125.94,125.85,125.93,809900.0,98.8182,98.8417,98.7711,98.8339,809900.0
2011-12-23 11:30:00,125.93,126.05,125.93,126.02,1335300.0,98.8339,98.928,98.8339,98.9045,1335300.0
2011-12-23 11:35:00,126.03,126.06,125.99,126.0,899300.0,98.9124,98.9359,98.881,98.8888,899300.0
2011-12-23 11:40:00,126.0,126.01,125.96,126.01,555700.0,98.8888,98.8967,98.8574,98.8967,555700.0
2011-12-23 11:45:00,126.01,126.05,126.0,126.01,493900.0,98.8967,98.928,98.8888,98.8967,493900.0
2011-12-23 11:50:00,126.01,126.03,126.01,126.01,236300.0,98.8967,98.9124,98.8967,98.8967,236300.0
2011-12-23 11:55:00,126.02,126.05,125.99,126.04,498700.0,98.9045,98.928,98.881,98.9202,498700.0
2011-12-23 12:00:00,126.05,126.05,125.98,125.99,469500.0,98.928,98.928,98.8731,98.881,469500.0
2011-12-23 12:05:00,125.99,126.03,125.97,126.01,271700.0,98.881,98.9124,98.8653,98.8967,271700.0
2011-12-23 12:10:00,126.01,126.11,126.0,126.1,638400.0,98.8967,98.9751,98.8888,98.9673,638400.0
2011-12-23 12:15:00,126.1,126.11,126.03,126.05,394800.0,98.9673,98.9751,98.9124,98.928,394800.0
2011-12-23 12:20:00,126.05,126.14,126.04,126.14,394300.0,98.928,98.9987,98.9202,98.9987,394300.0
2011-12-23 12:25:00,126.13,126.15,126.08,126.11,362000.0,98.9908,99.0065,98.9516,98.9751,362000.0
2011-12-23 12:30:00,126.11,126.25,126.11,126.2,1194000.0,98.9751,99.085,98.9751,99.0458,1194000.0
2011-12-23 12:35:00,126.2,126.21,126.15,126.16,416500.0,99.0458,99.0536,99.0065,99.0144,416500.0
2011-12-23 12:40:00,126.16,126.21,126.15,126.16,282200.0,99.0144,99.0536,99.0065,99.0144,282200.0
2011-12-23 12:45:00,126.16,126.16,126.11,126.14,380800.0,99.0144,99.0144,98.9751,98.9987,380800.0
2011-12-23 12:50:00,126.14,126.16,126.12,126.12,381300.0,98.9987,99.0144,98.983,98.983,381300.0
2011-12-23 12:55:00,126.13,126.21,126.12,126.19,277600.0,98.9908,99.0536,98.983,99.0379,277600.0
2011-12-23 13:00:00,126.19,126.2,126.11,126.11,421800.0,99.0379,99.0458,98.9751,98.9751,421800.0
2011-12-23 13:05:00,126.11,126.12,126.06,126.07,508500.0,98.9751,98.983,98.9359,98.9437,508500.0
2011-12-23 13:10:00,126.07,126.12,126.06,126.11,499400.0,98.9437,98.983,98.9359,98.9751,499400.0
2011-12-23 13:15:00,126.11,126.13,126.05,126.06,324800.0,98.9751,98.9908,98.928,98.9359,324800.0
2011-12-23 13:20:00,126.05,126.08,126.03,126.04,532700.0,98.928,98.9516,98.9124,98.9202,532700.0
2011-12-23 13:25:00,126.05,126.1,126.04,126.08,283200.0,98.928,98.9673,98.9202,98.9516,283200.0
2011-12-23 13:30:00,126.09,126.09,126.02,126.03,319300.0,98.9594,98.9594,98.9045,98.9124,319300.0
2011-12-23 13:35:00,126.03,126.07,126.02,126.06,345100.0,98.9124,98.9437,98.9045,98.9359,345100.0
2011-12-23 13:40:00,126.05,126.08,126.03,126.05,404500.0,98.928,98.9516,98.9124,98.928,404500.0
2011-12-23 13:45:00,126.04,126.07,126.04,126.05,342500.0,98.9202,98.9437,98.9202,98.928,342500.0
2011-12-23 13:50:00,126.06,126.12,126.05,126.09,399000.0,98.9359,98.983,98.928,98.9594,399000.0
2011-12-23 13:55:00,126.09,126.12,126.08,126.1,356700.0,98.9594,98.983,98.9516,98.9673,356700.0
2011-12-23 14:00:00,126.11,126.11,126.03,126.06,448700.0,98.9751,98.9751,98.9124,98.9359,448700.0
2011-12-23 14:05:00,126.06,126.07,126.02,126.05,536700.0,98.9359,98.9437,98.9045,98.928,536700.0
2011-12-23 14:10:00,126.06,126.09,126.06,126.08,320600.0,98.9359,98.9594,98.9359,98.9516,320600.0
2011-12-23 14:15:00,126.07,126.09,126.06,126.09,231300.0,98.9437,98.9594,98.9359,98.9594,231300.0
2011-12-23 14:20:00,126.08,126.09,126.03,126.04,346700.0,98.9516,98.9594,98.9124,98.9202,346700.0
2011-12-23 14:25:00,126.03,126.04,126.02,126.02,288800.0,98.9124,98.9202,98.9045,98.9045,288800.0
2011-12-23 14:30:00,126.02,126.07,126.01,126.06,674400.0,98.9045,98.9437,98.8967,98.9359,674400.0
2011-12-23 14:35:00,126.07,126.07,126.05,126.05,338200.0,98.9437,98.9437,98.928,98.928,338200.0
2011-12-23 14:40:00,126.06,126.09,126.05,126.06,401500.0,98.9359,98.9594,98.928,98.9359,401500.0
2011-12-23 14:45:00,126.06,126.08,126.06,126.08,324800.0,98.9359,98.9516,98.9359,98.9516,324800.0
2011-12-23 14:50:00,126.08,126.09,126.07,126.09,356400.0,98.9516,98.9594,98.9437,98.9594,356400.0
2011-12-23 14:55:00,126.08,126.09,126.04,126.05,333100.0,98.9516,98.9594,98.9202,98.928,333100.0
2011-12-23 15:00:00,126.05,126.08,126.02,126.07,566600.0,98.928,98.9516,98.9045,98.9437,566600.0
2011-12-23 15:05:00,126.08,126.08,126.04,126.05,288300.0,98.9516,98.9516,98.9202,98.928,288300.0
2011-12-23 15:10:00,126.05,126.06,125.98,126.01,659100.0,98.928,98.9359,98.8731,98.8967,659100.0
2011-12-23 15:15:00,126.0,126.06,125.99,126.05,458900.0,98.8888,98.9359,98.881,98.928,458900.0
2011-12-23 15:20:00,126.05,126.06,126.03,126.05,306300.0,98.928,98.9359,98.9124,98.928,306300.0
2011-12-23 15:25:00,126.05,126.05,126.0,126.01,659300.0,98.928,98.928,98.8888,98.8967,659300.0
2011-12-23 15:30:00,126.0,126.07,126.0,126.06,803200.0,98.8888,98.9437,98.8888,98.9359,803200.0
2011-12-23 15:35:00,126.06,126.1,126.04,126.06,997900.0,98.9359,98.9673,98.9202,98.9359,997900.0
2011-12-23 15:40:00,126.06,126.24,126.05,126.2,1963000.0,98.9359,99.0772,98.928,99.0458,1963000.0
2011-12-23 15:45:00,126.21,126.26,126.12,126.12,2042700.0,99.0536,99.0929,98.983,98.983,2042700.0
2011-12-23 15:50:00,126.12,126.21,126.12,126.18,1689000.0,98.983,99.0536,98.983,99.0301,1689000.0
2011-12-23 15:55:00,126.19,126.43,126.18,126.38,5214800.0,99.0379,99.2263,99.0301,99.187,5214800.0
2011-12-27 09:30:00,126.17,126.22,126.09,126.11,1896300.0,99.0222,99.0615,98.9594,98.9751,1896300.0
2011-12-27 09:35:00,126.12,126.27,126.06,126.24,1446300.0,98.983,99.1007,98.9359,99.0772,1446300.0
2011-12-27 09:40:00,126.25,126.49,126.24,126.46,2735700.0,99.085,99.2734,99.0772,99.2498,2735700.0
2011-12-27 09:45:00,126.46,126.62,126.35,126.61,1832000.0,99.2498,99.3754,99.1635,99.3676,1832000.0
2011-12-27 09:50:00,126.61,126.71,126.57,126.58,2107100.0,99.3676,99.446,99.3362,99.344,2107100.0
2011-12-27 09:55:00,126.58,126.82,126.57,126.68,1318800.0,99.344,99.5324,99.3362,99.4225,1318800.0
2011-12-27 10:00:00,126.68,126.81,126.61,126.69,3514200.0,99.4225,99.5245,99.3676,99.4303,3514200.0
2011-12-27 10:05:00,126.69,126.82,126.67,126.75,1949300.0,99.4303,99.5324,99.4146,99.4774,1949300.0
2011-12-27 10:10:00,126.76,126.81,126.67,126.79,1468100.0,99.4853,99.5245,99.4146,99.5088,1468100.0
2011-12-27 10:15:00,126.8,126.8,126.72,126.75,1036400.0,99.5167,99.5167,99.4539,99.4774,1036400.0
2011-12-27 10:20:00,126.75,126.76,126.67,126.72,1156000.0,99.4774,99.4853,99.4146,99.4539,1156000.0
2011-12-27 10:25:00,126.73,126.79,126.7,126.77,1040800.0,99.4617,99.5088,99.4382,99.4931,1040800.0
2011-12-27 10:30:00,126.78,126.78,126.68,126.75,681300.0,99.501,99.501,99.4225,99.4774,681300.0
2011-12-27 10:35:00,126.75,126.77,126.65,126.66,585400.0,99.4774,99.4931,99.3989,99.4068,585400.0
2011-12-27 10:40:00,126.66,126.67,126.6,126.61,786800.0,99.4068,99.4146,99.3597,99.3676,786800.0
2011-12-27 10:45:00,126.6,126.61,126.53,126.61,1114700.0,99.3597,99.3676,99.3048,99.3676,1114700.0
2011-12-27 10:50:00,126.61,126.61,126.34,126.38,1672300.0,99.3676,99.3676,99.1557,99.187,1672300.0
2011-12-27 10:55:00,126.37,126.43,126.37,126.4,805700.0,99.1792,99.2263,99.1792,99.2027,805700.0
2011-12-27 11:00:00,126.4,126.46,126.39,126.44,520000.0,99.2027,99.2498,99.1949,99.2341,520000.0
2011-12-27 11:05:00,126.44,126.47,126.37,126.38,612100.0,99.2341,99.2577,99.1792,99.187,612100.0
2011-12-27 11:10:00,126.38,126.55,126.36,126.53,441800.0,99.187,99.3205,99.1713,99.3048,441800.0
2011-12-27 11:15:00,126.54,126.54,126.44,126.48,356400.0,99.3126,99.3126,99.2341,99.2655,356400.0
2011-12-27 11:20:00,126.48,126.53,126.45,126.49,342800.0,99.2655,99.3048,99.242,99.2734,342800.0
2011-12-27 11:25:00,126.5,126.57,126.49,126.55,404200.0,99.2812,99.3362,99.2734,99.3205,404200.0
2011-12-27 11:30:00,126.56,126.57,126.5,126.51,277900.0,99.3283,99.3362,99.2812,99.2891,277900.0
2011-12-27 11:35:00,126.5,126.55,126.49,126.54,332200.0,99.2812,99.3205,99.2734,99.3126,332200.0
2011-12-27 11:40:00,126.54,126.55,126.49,126.52,281200.0,99.3126,99.3205,99.2734,99.2969,281200.0
2011-12-27 11:45:00,126.52,126.53,126.46,126.46,321300.0,99.2969,99.3048,99.2498,99.2498,321300.0
2011-12-27 11:50:00,126.46,126.48,126.44,126.48,402000.0,99.2498,99.2655,99.2341,99.2655,402000.0
2011-12-27 11:55:00,126.48,126.55,126.47,126.54,348100.0,99.2655,99.3205,99.2577,99.3126,348100.0
2011-12-27 12:00:00,126.54,126.64,126.54,126.62,745300.0,99.3126,99.3911,99.3126,99.3754,745300.0
2011-12-27 12:05:00,126.61,126.66,126.58,126.66,537400.0,99.3676,99.4068,99.344,99.4068,537400.0
2011-12-27 12:10:00,126.65,126.66,126.57,126.57,618700.0,99.3989,99.4068,99.3362,99.3362,618700.0
2011-12-27 12:15:00,126.58,126.61,126.57,126.6,363700.0,99.344,99.3676,99.3362,99.3597,363700.0
2011-12-27 12:20:00,126.6,126.64,126.59,126.62,375400.0,99.3597,99.3911,99.3519,99.3754,375400.0
2011-12-27 12:25:00,126.62,126.67,126.6,126.64,442600.0,99.3754,99.4146,99.3597,99.3911,442600.0
2011-12-27 12:30:00,126.63,126.66,126.62,126.66,536800.0,99.3833,99.4068,99.3754,99.4068,536800.0
2011-12-27 12:35:00,126.66,126.66,126.61,126.62,468500.0,99.4068,99.4068,99.3676,99.3754,468500.0
2011-12-27 12:40:00,126.63,126.65,126.59,126.65,550600.0,99.3833,99.3989,99.3519,99.3989,550600.0
2011-12-27 12:45:00,126.65,126.67,126.62,126.62,429400.0,99.3989,99.4146,99.3754,99.3754,429400.0
2011-12-27 12:50:00,126.62,126.62,126.58,126.6,439800.0,99.3754,99.3754,99.344,99.3597,439800.0
2011-12-27 12:55:00,126.59,126.61,126.56,126.59,292200.0,99.3519,99.3676,99.3283,99.3519,292200.0
2011-12-27 13:00:00,126.59,126.6,126.56,126.59,315200.0,99.3519,99.3597,99.3283,99.3519,315200.0
2011-12-27 13:05:00,126.59,126.59,126.53,126.53,337100.0,99.3519,99.3519,99.3048,99.3048,337100.0
2011-12-27 13:10:00,126.53,126.58,126.5,126.57,469800.0,99.3048,99.344,99.2812,99.3362,469800.0
2011-12-27 13:15:00,126.56,126.58,126.56,126.57,235000.0,99.3283,99.344,99.3283,99.3362,235000.0
2011-12-27 13:20:00,126.57,126.58,126.5,126.54,362500.0,99.3362,99.344,99.2812,99.3126,362500.0
2011-12-27 13:25:00,126.54,126.57,126.52,126.55,392200.0,99.3126,99.3362,99.2969,99.3205,392200.0
2011-12-27 13:30:00,126.55,126.57,126.53,126.56,251300.0,99.3205,99.3362,99.3048,99.3283,251300.0
2011-12-27 13:35:00,126.56,126.62,126.55,126.6,345300.0,99.3283,99.3754,99.3205,99.3597,345300.0
2011-12-27 13:40:00,126.61,126.62,126.57,126.61,363100.0,99.3676,99.3754,99.3362,99.3676,363100.0
2011-12-27 13:45:00,126.62,126.69,126.61,126.65,538000.0,99.3754,99.4303,99.3676,99.3989,538000.0
2011-12-27 13:50:00,126.66,126.71,126.65,126.7,617000.0,99.4068,99.446,99.3989,99.4382,617000.0
2011-12-27 13:55:00,126.69,126.75,126.68,126.72,579200.0,99.4303,99.4774,99.4225,99.4539,579200.0
2011-12-27 14:00:00,126.72,126.76,126.68,126.69,692800.0,99.4539,99.4853,99.4225,99.4303,692800.0
2011-12-27 14:05:00,126.7,126.7,126.66,126.68,493400.0,99.4382,99.4382,99.4068,99.4225,493400.0
2011-12-27 14:10:00,126.68,126.73,126.66,126.71,542500.0,99.4225,99.4617,99.4068,99.446,542500.0
2011-12-27 14:15:00,126.71,126.74,126.68,126.71,377400.0,99.446,99.4696,99.4225,99.446,377400.0
2011-12-27 14:20:00,126.71,126.72,126.7,126.71,216100.0,99.446,99.4539,99.4382,99.446,216100.0
2011-12-27 14:25:00,126.7,126.72,126.57,126.61,617700.0,99.4382,99.4539,99.3362,99.3676,617700.0
2011-12-27 14:30:00,126.62,126.62,126.51,126.56,886500.0,99.3754,99.3754,99.2891,99.3283,886500.0
2011-12-27 14:35:00,126.57,126.67,126.57,126.65,631400.0,99.3362,99.4146,99.3362,99.3989,631400.0
2011-12-27 14:40:00,126.66,126.71,126.64,126.67,541000.0,99.4068,99.446,99.3911,99.4146,541000.0
2011-12-27 14:45:00,126.68,126.71,126.65,126.7,274000.0,99.4225,99.446,99.3989,99.4382,274000.0
2011-12-27 14:50:00,126.7,126.72,126.66,126.69,373800.0,99.4382,99.4539,99.4068,99.4303,373800.0
2011-12-27 14:55:00,126.69,126.72,126.62,126.7,1115700.0,99.4303,99.4539,99.3754,99.4382,1115700.0
2011-12-27 15:00:00,126.7,126.71,126.65,126.71,721700.0,99.4382,99.446,99.3989,99.446,721700.0
2011-12-27 15:05:00,126.71,126.75,126.7,126.71,601900.0,99.446,99.4774,99.4382,99.446,601900.0
2011-12-27 15:10:00,126.71,126.72,126.67,126.68,325800.0,99.446,99.4539,99.4146,99.4225,325800.0
2011-12-27 15:15:00,126.69,126.71,126.65,126.68,440900.0,99.4303,99.446,99.3989,99.4225,440900.0
2011-12-27 15:20:00,126.68,126.69,126.58,126.66,1076800.0,99.4225,99.4303,99.344,99.4068,1076800.0
2011-12-27 15:25:00,126.67,126.68,126.6,126.66,518700.0,99.4146,99.4225,99.3597,99.4068,518700.0
2011-12-27 15:30:00,126.65,126.66,126.56,126.65,645500.0,99.3989,99.4068,99.3283,99.3989,645500.0
2011-12-27 15:35:00,126.65,126.67,126.49,126.51,1063500.0,99.3989,99.4146,99.2734,99.2891,1063500.0
2011-12-27 15:40:00,126.52,126.55,126.44,126.52,1396700.0,99.2969,99.3205,99.2341,99.2969,1396700.0
2011-12-27 15:45:00,126.52,126.58,126.48,126.54,1569600.0,99.2969,99.344,99.2655,99.3126,1569600.0
2011-12-27 15:50:00,126.55,126.56,126.48,126.53,1252200.0,99.3205,99.3283,99.2655,99.3048,1252200.0
2011-12-27 15:55:00,126.52,126.53,126.41,126.46,3495000.0,99.2969,99.3048,99.2106,99.2498,3495000.0
2011-12-28 09:30:00,126.51,126.53,126.1,126.19,4359200.0,99.2891,99.3048,98.9673,99.0379,4359200.0
2011-12-28 09:35:00,126.19,126.34,126.16,126.23,2565300.0,99.0379,99.1557,99.0144,99.0693,2565300.0
2011-12-28 09:40:00,126.22,126.26,126.13,126.17,2483500.0,99.0615,99.0929,98.9908,99.0222,2483500.0
2011-12-28 09:45:00,126.17,126.18,125.86,125.93,3182000.0,99.0222,99.0301,98.7789,98.8339,3182000.0
2011-12-28 09:50:00,125.93,125.94,125.71,125.71,2065700.0,98.8339,98.8417,98.6612,98.6612,2065700.0
2011-12-28 09:55:00,125.71,125.81,125.65,125.74,2287500.0,98.6612,98.7397,98.6141,98.6848,2287500.0
2011-12-28 10:00:00,125.75,125.76,125.67,125.74,1331900.0,98.6926,98.7004,98.6298,98.6848,1331900.0
2011-12-28 10:05:00,125.74,125.94,125.67,125.88,1914000.0,98.6848,98.8417,98.6298,98.7946,1914000.0
2011-12-28 10:10:00,125.89,125.9,125.77,125.77,1123100.0,98.8025,98.8103,98.7083,98.7083,1123100.0
2011-12-28 10:15:00,125.78,125.78,125.51,125.61,2510100.0,98.7161,98.7161,98.5042,98.5827,2510100.0
2011-12-28 10:20:00,125.62,125.64,125.5,125.53,955200.0,98.5906,98.6063,98.4964,98.5199,955200.0
2011-12-28 10:25:00,125.52,125.54,125.36,125.4,2190000.0,98.5121,98.5278,98.3865,98.4179,2190000.0
2011-12-28 10:30:00,125.39,125.44,125.32,125.37,1453200.0,98.4101,98.4493,98.3551,98.3944,1453200.0
2011-12-28 10:35:00,125.38,125.41,125.23,125.36,1566300.0,98.4022,98.4258,98.2845,98.3865,1566300.0
2011-12-28 10:40:00,125.36,125.51,125.32,125.42,1570900.0,98.3865,98.5042,98.3551,98.4336,1570900.0
2011-12-28 10:45:00,125.42,125.52,125.39,125.48,724100.0,98.4336,98.5121,98.4101,98.4807,724100.0
2011-12-28 10:50:00,125.49,125.5,125.37,125.39,870200.0,98.4885,98.4964,98.3944,98.4101,870200.0
2011-12-28 10:55:00,125.39,125.46,125.34,125.41,1296000.0,98.4101,98.465,98.3708,98.4258,1296000.0
2011-12-28 11:00:00,125.42,125.42,125.31,125.34,1060600.0,98.4336,98.4336,98.3473,98.3708,1060600.0
2011-12-28 11:05:00,125.35,125.46,125.28,125.41,1144700.0,98.3787,98.465,98.3237,98.4258,1144700.0
2011-12-28 11:10:00,125.4,125.46,125.34,125.37,1165100.0,98.4179,98.465,98.3708,98.3944,1165100.0
2011-12-28 11:15:00,125.37,125.41,125.3,125.34,1102000.0,98.3944,98.4258,98.3394,98.3708,1102000.0
2011-12-28 11:20:00,125.34,125.36,125.23,125.25,1188400.0,98.3708,98.3865,98.2845,98.3002,1188400.0
2011-12-28 11:25:00,125.25,125.27,125.11,125.11,1053100.0,98.3002,98.3159,98.1903,98.1903,1053100.0
2011-12-28 11:30:00,125.11,125.19,125.0,125.04,1726900.0,98.1903,98.2531,98.104,98.1354,1726900.0
2011-12-28 11:35:00,125.04,125.1,124.94,124.98,2338200.0,98.1354,98.1825,98.0569,98.0883,2338200.0
2011-12-28 11:40:00,124.98,125.05,124.87,124.93,1539700.0,98.0883,98.1432,98.0019,98.049,1539700.0
2011-12-28 11:45:00,124.92,125.03,124.91,125.01,1025000.0,98.0412,98.1275,98.0333,98.1118,1025000.0
2011-12-28 11:50:00,125.01,125.09,125.01,125.04,986900.0,98.1118,98.1746,98.1118,98.1354,986900.0
2011-12-28 11:55:00,125.04,125.06,124.98,125.06,839400.0,98.1354,98.1511,98.0883,98.1511,839400.0
2011-12-28 12:00:00,125.06,125.08,125.02,125.04,685400.0,98.1511,98.1668,98.1197,98.1354,685400.0
2011-12-28 12:05:00,125.03,125.04,124.87,124.92,1119200.0,98.1275,98.1354,98.0019,98.0412,1119200.0
2011-12-28 12:10:00,124.93,125.01,124.87,125.0,1307400.0,98.049,98.1118,98.0019,98.104,1307400.0
2011-12-28 12:15:00,125.0,125.13,124.97,125.12,899400.0,98.104,98.206,98.0804,98.1982,899400.0
2011-12-28 12:20:00,125.11,125.16,125.09,125.12,1009700.0,98.1903,98.2295,98.1746,98.1982,1009700.0
2011-12-28 12:25:00,125.12,125.13,125.05,125.09,587000.0,98.1982,98.206,98.1432,98.1746,587000.0
2011-12-28 12:30:00,125.08,125.15,125.07,125.15,263000.0,98.1668,98.2217,98.1589,98.2217,263000.0
2011-12-28 12:35:00,125.14,125.15,125.1,125.14,533500.0,98.2139,98.2217,98.1825,98.2139,533500.0
2011-12-28 12:40:00,125.14,125.16,125.1,125.13,470500.0,98.2139,98.2295,98.1825,98.206,470500.0
2011-12-28 12:45:00,125.13,125.15,125.09,125.13,343100.0,98.206,98.2217,98.1746,98.206,343100.0
2011-12-28 12:50:00,125.13,125.14,124.92,124.97,1500900.0,98.206,98.2139,98.0412,98.0804,1500900.0
2011-12-28 12:55:00,124.97,125.01,124.92,124.95,843300.0,98.0804,98.1118,98.0412,98.0647,843300.0
2011-12-28 13:00:00,124.95,125.04,124.92,125.03,586500.0,98.0647,98.1354,98.0412,98.1275,586500.0
2011-12-28 13:05:00,125.02,125.03,124.95,124.99,706500.0,98.1197,98.1275,98.0647,98.0961,706500.0
2011-12-28 13:10:00,125.0,125.07,124.97,125.07,747600.0,98.104,98.1589,98.0804,98.1589,747600.0
2011-12-28 13:15:00,125.07,125.15,125.06,125.11,778500.0,98.1589,98.2217,98.1511,98.1903,778500.0
2011-12-28 13:20:00,125.11,125.14,125.07,125.08,426600.0,98.1903,98.2139,98.1589,98.1668,426600.0
2011-12-28 13:25:00,125.07,125.15,125.07,125.14,569500.0,98.1589,98.2217,98.1589,98.2139,569500.0
2011-12-28 13:30:00,125.14,125.21,125.13,125.18,941800.0,98.2139,98.2688,98.206,98.2452,941800.0
2011-12-28 13:35:00,125.18,125.32,125.18,125.27,1309100.0,98.2452,98.3551,98.2452,98.3159,1309100.0
2011-12-28 13:40:00,125.27,125.31,125.2,125.21,860200.0,98.3159,98.3473,98.2609,98.2688,860200.0
2011-12-28 13:45:00,125.21,125.26,125.21,125.22,469800.0,98.2688,98.308,98.2688,98.2766,469800.0
2011-12-28 13:50:00,125.22,125.27,125.21,125.27,387200.0,98.2766,98.3159,98.2688,98.3159,387200.0
2011-12-28 13:55:00,125.27,125.3,125.25,125.29,706300.0,98.3159,98.3394,98.3002,98.3316,706300.0
2011-12-28 14:00:00,125.29,125.3,125.16,125.17,651700.0,98.3316,98.3394,98.2295,98.2374,651700.0
2011-12-28 14:05:00,125.19,125.3,125.16,125.17,1227100.0,98.2531,98.3394,98.2295,98.2374,1227100.0
2011-12-28 14:10:00,125.17,125.18,125.05,125.09,1259300.0,98.2374,98.2452,98.1432,98.1746,1259300.0
2011-12-28 14:15:00,125.09,125.09,124.96,124.98,1221400.0,98.1746,98.1746,98.0726,98.0883,1221400.0
2011-12-28 14:20:00,124.98,125.06,124.98,125.05,909200.0,98.0883,98.1511,98.0883,98.1432,909200.0
2011-12-28 14:25:00,125.04,125.14,125.03,125.13,1133900.0,98.1354,98.2139,98.1275,98.206,1133900.0
2011-12-28 14:30:00,125.13,125.14,125.01,125.04,673100.0,98.206,98.2139,98.1118,98.1354,673100.0
2011-12-28 14:35:00,125.04,125.08,124.96,124.96,712100.0,98.1354,98.1668,98.0726,98.0726,712100.0
2011-12-28 14:40:00,124.97,125.02,124.95,124.99,777600.0,98.0804,98.1197,98.0647,98.0961,777600.0
2011-12-28 14:45:00,124.99,125.03,124.95,124.95,634100.0,98.0961,98.1275,98.0647,98.0647,634100.0
2011-12-28 14:50:00,124.95,125.01,124.94,124.99,556100.0,98.0647,98.1118,98.0569,98.0961,556100.0
2011-12-28 14:55:00,124.98,125.08,124.95,125.01,1059300.0,98.0883,98.1668,98.0647,98.1118,1059300.0
2011-12-28 15:00:00,125.0,125.06,124.99,125.05,446700.0,98.104,98.1511,98.0961,98.1432,446700.0
2011-12-28 15:05:00,125.05,125.08,125.02,125.07,585900.0,98.1432,98.1668,98.1197,98.1589,585900.0
2011-12-28 15:10:00,125.07,125.15,125.06,125.09,640700.0,98.1589,98.2217,98.1511,98.1746,640700.0
2011-12-28 15:15:00,125.09,125.09,124.83,124.91,1821100.0,98.1746,98.1746,97.9706,98.0333,1821100.0
2011-12-28 15:20:00,124.91,125.03,124.89,125.01,1271800.0,98.0333,98.1275,98.0176,98.1118,1271800.0
2011-12-28 15:25:00,125.01,125.03,124.73,124.78,2839400.0,98.1118,98.1275,97.8921,97.9313,2839400.0
2011-12-28 15:30:00,124.78,124.85,124.73,124.84,1355100.0,97.9313,97.9863,97.8921,97.9784,1355100.0
2011-12-28 15:35:00,124.85,124.9,124.78,124.87,1086600.0,97.9863,98.0255,97.9313,98.0019,1086600.0
2011-12-28 15:40:00,124.87,125.01,124.87,124.97,1669100.0,98.0019,98.1118,98.0019,98.0804,1669100.0
2011-12-28 15:45:00,124.96,125.01,124.86,125.01,2180700.0,98.0726,98.1118,97.9941,98.1118,2180700.0
2011-12-28 15:50:00,125.01,125.01,124.84,124.89,2842200.0,98.1118,98.1118,97.9784,98.0176,2842200.0
2011-12-28 15:55:00,124.89,124.97,124.75,124.96,6834200.0,98.0176,98.0804,97.9078,98.0726,6834200.0
2011-12-29 09:30:00,125.24,125.35,125.18,125.27,2533500.0,98.2923,98.3787,98.2452,98.3159,2533500.0
2011-12-29 09:35:00,125.28,125.47,125.28,125.37,3087800.0,98.3237,98.4728,98.3237,98.3944,3087800.0
2011-12-29 09:40:00,125.37,125.58,125.36,125.42,3768000.0,98.3944,98.5592,98.3865,98.4336,3768000.0
2011-12-29 09:45:00,125.43,125.51,125.28,125.32,2247600.0,98.4415,98.5042,98.3237,98.3551,2247600.0
2011-12-29 09:50:00,125.32,125.49,125.28,125.49,1960100.0,98.3551,98.4885,98.3237,98.4885,1960100.0
2011-12-29 09:55:00,125.48,125.52,125.33,125.44,1932600.0,98.4807,98.5121,98.363,98.4493,1932600.0
2011-12-29 10:00:00,125.44,125.58,125.41,125.58,2052400.0,98.4493,98.5592,98.4258,98.5592,2052400.0
2011-12-29 10:05:00,125.58,125.71,125.45,125.65,2714100.0,98.5592,98.6612,98.4571,98.6141,2714100.0
2011-12-29 10:10:00,125.64,125.66,125.53,125.55,1459700.0,98.6063,98.622,98.5199,98.5356,1459700.0
2011-12-29 10:15:00,125.55,125.6,125.53,125.54,852900.0,98.5356,98.5749,98.5199,98.5278,852900.0
2011-12-29 10:20:00,125.54,125.57,125.47,125.55,880200.0,98.5278,98.5513,98.4728,98.5356,880200.0
2011-12-29 10:25:00,125.55,125.76,125.53,125.7,2132200.0,98.5356,98.7004,98.5199,98.6534,2132200.0
2011-12-29 10:30:00,125.7,125.83,125.7,125.8,1516300.0,98.6534,98.7554,98.6534,98.7318,1516300.0
2011-12-29 10:35:00,125.81,125.88,125.78,125.86,1234000.0,98.7397,98.7946,98.7161,98.7789,1234000.0
2011-12-29 10:40:00,125.85,125.9,125.78,125.81,1257200.0,98.7711,98.8103,98.7161,98.7397,1257200.0
2011-12-29 10:45:00,125.82,125.88,125.79,125.85,741600.0,98.7475,98.7946,98.724,98.7711,741600.0
2011-12-29 10:50:00,125.85,125.89,125.8,125.87,794500.0,98.7711,98.8025,98.7318,98.7868,794500.0
2011-12-29 10:55:00,125.87,125.89,125.78,125.81,987100.0,98.7868,98.8025,98.7161,98.7397,987100.0
2011-12-29 11:00:00,125.82,125.88,125.77,125.79,1084200.0,98.7475,98.7946,98.7083,98.724,1084200.0
2011-12-29 11:05:00,125.79,125.84,125.51,125.52,1476700.0,98.724,98.7632,98.5042,98.5121,1476700.0
2011-12-29 11:10:00,125.51,125.63,125.51,125.58,1800100.0,98.5042,98.5984,98.5042,98.5592,1800100.0
2011-12-29 11:15:00,125.58,125.61,125.53,125.59,878600.0,98.5592,98.5827,98.5199,98.567,878600.0
2011-12-29 11:20:00,125.6,125.64,125.56,125.61,1008500.0,98.5749,98.6063,98.5435,98.5827,1008500.0
2011-12-29 11:25:00,125.6,125.74,125.6,125.64,1153500.0,98.5749,98.6848,98.5749,98.6063,1153500.0
2011-12-29 11:30:00,125.63,125.76,125.63,125.73,1003800.0,98.5984,98.7004,98.5984,98.6769,1003800.0
2011-12-29 11:35:00,125.74,125.85,125.73,125.79,882200.0,98.6848,98.7711,98.6769,98.724,882200.0
2011-12-29 11:40:00,125.79,125.82,125.76,125.78,697700.0,98.724,98.7475,98.7004,98.7161,697700.0
2011-12-29 11:45:00,125.78,125.81,125.76,125.79,536000.0,98.7161,98.7397,98.7004,98.724,536000.0
2011-12-29 11:50:00,125.8,125.88,125.8,125.84,742400.0,98.7318,98.7946,98.7318,98.7632,742400.0
2011-12-29 11:55:00,125.85,125.96,125.82,125.95,829300.0,98.7711,98.8574,98.7475,98.8496,829300.0
2011-12-29 12:00:00,125.95,125.97,125.85,125.9,741700.0,98.8496,98.8653,98.7711,98.8103,741700.0
2011-12-29 12:05:00,125.9,125.91,125.81,125.85,406100.0,98.8103,98.8182,98.7397,98.7711,406100.0
2011-12-29 12:10:00,125.85,125.85,125.78,125.79,444200.0,98.7711,98.7711,98.7161,98.724,444200.0
2011-12-29 12:15:00,125.79,125.83,125.76,125.77,421200.0,98.724,98.7554,98.7004,98.7083,421200.0
2011-12-29 12:20:00,125.77,125.83,125.76,125.82,703200.0,98.7083,98.7554,98.7004,98.7475,703200.0
2011-12-29 12:25:00,125.83,125.89,125.79,125.8,509200.0,98.7554,98.8025,98.724,98.7318,509200.0
2011-12-29 12:30:00,125.8,125.81,125.71,125.71,641300.0,98.7318,98.7397,98.6612,98.6612,641300.0
2011-12-29 12:35:00,125.71,125.76,125.65,125.76,759200.0,98.6612,98.7004,98.6141,98.7004,759200.0
2011-12-29 12:40:00,125.76,125.77,125.72,125.75,271500.0,98.7004,98.7083,98.6691,98.6926,271500.0
2011-12-29 12:45:00,125.76,125.81,125.75,125.81,268400.0,98.7004,98.7397,98.6926,98.7397,268400.0
2011-12-29 12:50:00,125.81,125.85,125.79,125.83,427400.0,98.7397,98.7711,98.724,98.7554,427400.0
2011-12-29 12:55:00,125.83,125.85,125.8,125.84,342700.0,98.7554,98.7711,98.7318,98.7632,342700.0
2011-12-29 13:00:00,125.84,125.95,125.83,125.87,808100.0,98.7632,98.8496,98.7554,98.7868,808100.0
2011-12-29 13:05:00,125.88,125.92,125.87,125.91,412200.0,98.7946,98.826,98.7868,98.8182,412200.0
2011-12-29 13:10:00,125.91,125.93,125.87,125.87,373000.0,98.8182,98.8339,98.7868,98.7868,373000.0
2011-12-29 13:15:00,125.88,125.88,125.73,125.76,916900.0,98.7946,98.7946,98.6769,98.7004,916900.0
2011-12-29 13:20:00,125.76,125.78,125.72,125.73,542200.0,98.7004,98.7161,98.6691,98.6769,542200.0
2011-12-29 13:25:00,125.74,125.88,125.72,125.8,874400.0,98.6848,98.7946,98.6691,98.7318,874400.0
2011-12-29 13:30:00,125.81,125.83,125.78,125.81,442200.0,98.7397,98.7554,98.7161,98.7397,442200.0
2011-12-29 13:35:00,125.81,125.9,125.78,125.89,494700.0,98.7397,98.8103,98.7161,98.8025,494700.0
2011-12-29 13:40:00,125.89,125.99,125.78,125.82,2732300.0,98.8025,98.881,98.7161,98.7475,2732300.0
2011-12-29 13:45:00,125.82,125.87,125.79,125.83,374400.0,98.7475,98.7868,98.724,98.7554,374400.0
2011-12-29 13:50:00,125.84,125.9,125.8,125.89,505500.0,98.7632,98.8103,98.7318,98.8025,505500.0
2011-12-29 13:55:00,125.9,125.91,125.83,125.88,494100.0,98.8103,98.8182,98.7554,98.7946,494100.0
2011-12-29 14:00:00,125.88,125.95,125.85,125.93,849200.0,98.7946,98.8496,98.7711,98.8339,849200.0
2011-12-29 14:05:00,125.94,125.94,125.86,125.88,278000.0,98.8417,98.8417,98.7789,98.7946,278000.0
2011-12-29 14:10:00,125.88,125.92,125.88,125.91,295500.0,98.7946,98.826,98.7946,98.8182,295500.0
2011-12-29 14:15:00,125.91,125.92,125.87,125.89,303600.0,98.8182,98.826,98.7868,98.8025,303600.0
2011-12-29 14:20:00,125.89,125.93,125.89,125.91,419000.0,98.8025,98.8339,98.8025,98.8182,419000.0
2011-12-29 14:25:00,125.92,125.93,125.87,125.89,490800.0,98.826,98.8339,98.7868,98.8025,490800.0
2011-12-29 14:30:00,125.89,125.91,125.84,125.84,394900.0,98.8025,98.8182,98.7632,98.7632,394900.0
2011-12-29 14:35:00,125.84,125.87,125.82,125.85,488700.0,98.7632,98.7868,98.7475,98.7711,488700.0
2011-12-29 14:40:00,125.86,125.87,125.84,125.86,587800.0,98.7789,98.7868,98.7632,98.7789,587800.0
2011-12-29 14:45:00,125.86,125.91,125.83,125.91,400200.0,98.7789,98.8182,98.7554,98.8182,400200.0
2011-12-29 14:50:00,125.91,125.92,125.86,125.89,282600.0,98.8182,98.826,98.7789,98.8025,282600.0
2011-12-29 14:55:00,125.89,125.9,125.86,125.86,362700.0,98.8025,98.8103,98.7789,98.7789,362700.0
2011-12-29 15:00:00,125.86,125.94,125.86,125.93,577300.0,98.7789,98.8417,98.7789,98.8339,577300.0
2011-12-29 15:05:00,125.93,125.98,125.88,125.96,977700.0,98.8339,98.8731,98.7946,98.8574,977700.0
2011-12-29 15:10:00,125.97,126.04,125.95,126.04,1251500.0,98.8653,98.9202,98.8496,98.9202,1251500.0
2011-12-29 15:15:00,126.04,126.1,126.02,126.04,1136700.0,98.9202,98.9673,98.9045,98.9202,1136700.0
2011-12-29 15:20:00,126.05,126.09,125.96,126.08,890100.0,98.928,98.9594,98.8574,98.9516,890100.0
2011-12-29 15:25:00,126.09,126.1,125.99,126.01,987400.0,98.9594,98.9673,98.881,98.8967,987400.0
2011-12-29 15:30:00,126.01,126.07,125.99,126.01,923100.0,98.8967,98.9437,98.881,98.8967,923100.0
2011-12-29 15:35:00,126.0,126.11,126.0,126.1,949600.0,98.8888,98.9751,98.8888,98.9673,949600.0
2011-12-29 15:40:00,126.09,126.21,126.09,126.19,2336900.0,98.9594,99.0536,98.9594,99.0379,2336900.0
2011-12-29 15:45:00,126.19,126.25,126.07,126.07,2682700.0,99.0379,99.085,98.9437,98.9437,2682700.0
2011-12-29 15:50:00,126.07,126.18,126.07,126.12,1658300.0,98.9437,99.0301,98.9437,98.983,1658300.0
2011-12-29 15:55:00,126.12,126.24,126.03,126.16,6919800.0,98.983,99.0772,98.9124,99.0144,6919800.0
2011-12-30 09:30:00,126.0,126.09,125.94,126.03,2264700.0,98.8888,98.9594,98.8417,98.9124,2264700.0
2011-12-30 09:35:00,126.03,126.16,126.02,126.03,1590700.0,98.9124,99.0144,98.9045,98.9124,1590700.0
2011-12-30 09:40:00,126.04,126.05,125.89,125.92,1861000.0,98.9202,98.928,98.8025,98.826,1861000.0
2011-12-30 09:45:00,125.92,126.11,125.91,126.11,1222100.0,98.826,98.9751,98.8182,98.9751,1222100.0
2011-12-30 09:50:00,126.11,126.2,126.09,126.18,967000.0,98.9751,99.0458,98.9594,99.0301,967000.0
2011-12-30 09:55:00,126.19,126.19,126.1,126.17,1048900.0,99.0379,99.0379,98.9673,99.0222,1048900.0
2011-12-30 10:00:00,126.16,126.28,126.14,126.28,1185700.0,99.0144,99.1086,98.9987,99.1086,1185700.0
2011-12-30 10:05:00,126.27,126.33,126.22,126.22,1324100.0,99.1007,99.1478,99.0615,99.0615,1324100.0
2011-12-30 10:10:00,126.23,126.25,126.17,126.2,976200.0,99.0693,99.085,99.0222,99.0458,976200.0
2011-12-30 10:15:00,126.2,126.22,126.02,126.09,966300.0,99.0458,99.0615,98.9045,98.9594,966300.0
2011-12-30 10:20:00,126.09,126.14,126.07,126.13,617100.0,98.9594,98.9987,98.9437,98.9908,617100.0
2011-12-30 10:25:00,126.12,126.13,126.03,126.08,958000.0,98.983,98.9908,98.9124,98.9516,958000.0
2011-12-30 10:30:00,126.08,126.11,126.06,126.1,638000.0,98.9516,98.9751,98.9359,98.9673,638000.0
2011-12-30 10:35:00,126.1,126.15,126.06,126.12,656500.0,98.9673,99.0065,98.9359,98.983,656500.0
2011-12-30 10:40:00,126.11,126.16,126.03,126.07,957300.0,98.9751,99.0144,98.9124,98.9437,957300.0
2011-12-30 10:45:00,126.06,126.1,126.02,126.08,801100.0,98.9359,98.9673,98.9045,98.9516,801100.0
2011-12-30 10:50:00,126.08,126.16,126.08,126.15,759500.0,98.9516,99.0144,98.9516,99.0065,759500.0
2011-12-30 10:55:00,126.16,126.21,126.11,126.11,1106600.0,99.0144,99.0536,98.9751,98.9751,1106600.0
2011-12-30 11:00:00,126.11,126.18,126.1,126.11,741800.0,98.9751,99.0301,98.9673,98.9751,741800.0
2011-12-30 11:05:00,126.12,126.17,126.08,126.1,569500.0,98.983,99.0222,98.9516,98.9673,569500.0
2011-12-30 11:10:00,126.1,126.13,126.06,126.09,802600.0,98.9673,98.9908,98.9359,98.9594,802600.0
2011-12-30 11:15:00,126.09,126.18,126.08,126.16,868600.0,98.9594,99.0301,98.9516,99.0144,868600.0
2011-12-30 11:20:00,126.16,126.25,126.13,126.25,951900.0,99.0144,99.085,98.9908,99.085,951900.0
2011-12-30 11:25:00,126.24,126.25,126.17,126.21,949800.0,99.0772,99.085,99.0222,99.0536,949800.0
2011-12-30 11:30:00,126.22,126.23,126.18,126.2,340600.0,99.0615,99.0693,99.0301,99.0458,340600.0
2011-12-30 11:35:00,126.2,126.24,126.17,126.22,491200.0,99.0458,99.0772,99.0222,99.0615,491200.0
2011-12-30 11:40:00,126.21,126.25,126.17,126.21,720500.0,99.0536,99.085,99.0222,99.0536,720500.0
2011-12-30 11:45:00,126.21,126.23,126.16,126.16,791200.0,99.0536,99.0693,99.0144,99.0144,791200.0
2011-12-30 11:50:00,126.16,126.17,126.07,126.11,810800.0,99.0144,99.0222,98.9437,98.9751,810800.0
2011-12-30 11:55:00,126.11,126.14,126.02,126.02,783000.0,98.9751,98.9987,98.9045,98.9045,783000.0
2011-12-30 12:00:00,126.02,126.09,125.99,126.05,864500.0,98.9045,98.9594,98.881,98.928,864500.0
2011-12-30 12:05:00,126.05,126.08,126.03,126.07,447300.0,98.928,98.9516,98.9124,98.9437,447300.0
2011-12-30 12:10:00,126.06,126.07,125.98,126.0,522900.0,98.9359,98.9437,98.8731,98.8888,522900.0
2011-12-30 12:15:00,125.99,126.03,125.97,126.01,699700.0,98.881,98.9124,98.8653,98.8967,699700.0
2011-12-30 12:20:00,126.01,126.02,125.98,126.0,358800.0,98.8967,98.9045,98.8731,98.8888,358800.0
2011-12-30 12:25:00,126.01,126.05,125.99,126.01,366000.0,98.8967,98.928,98.881,98.8967,366000.0
2011-12-30 12:30:00,126.0,126.06,125.99,126.04,392800.0,98.8888,98.9359,98.881,98.9202,392800.0
2011-12-30 12:35:00,126.04,126.06,126.01,126.04,235900.0,98.9202,98.9359,98.8967,98.9202,235900.0
2011-12-30 12:40:00,126.04,126.08,126.03,126.07,367100.0,98.9202,98.9516,98.9124,98.9437,367100.0
2011-12-30 12:45:00,126.07,126.08,126.06,126.08,345400.0,98.9437,98.9516,98.9359,98.9516,345400.0
2011-12-30 12:50:00,126.07,126.1,126.04,126.07,414100.0,98.9437,98.9673,98.9202,98.9437,414100.0
2011-12-30 12:55:00,126.06,126.07,126.03,126.06,333600.0,98.9359,98.9437,98.9124,98.9359,333600.0
2011-12-30 13:00:00,126.04,126.05,126.02,126.02,328500.0,98.9202,98.928,98.9045,98.9045,328500.0
2011-12-30 13:05:00,126.01,126.06,126.01,126.04,267400.0,98.8967,98.9359,98.8967,98.9202,267400.0
2011-12-30 13:10:00,126.05,126.07,126.03,126.07,336300.0,98.928,98.9437,98.9124,98.9437,336300.0
2011-12-30 13:15:00,126.07,126.08,126.0,126.0,288500.0,98.9437,98.9516,98.8888,98.8888,288500.0
2011-12-30 13:20:00,126.01,126.02,125.98,126.01,258300.0,98.8967,98.9045,98.8731,98.8967,258300.0
2011-12-30 13:25:00,126.01,126.02,125.98,126.0,376100.0,98.8967,98.9045,98.8731,98.8888,376100.0
2011-12-30 13:30:00,126.0,126.03,125.98,126.02,275900.0,98.8888,98.9124,98.8731,98.9045,275900.0
2011-12-30 13:35:00,126.01,126.05,125.99,126.05,272700.0,98.8967,98.928,98.881,98.928,272700.0
2011-12-30 13:40:00,126.04,126.07,126.03,126.06,324800.0,98.9202,98.9437,98.9124,98.9359,324800.0
2011-12-30 13:45:00,126.05,126.07,126.05,126.07,301000.0,98.928,98.9437,98.928,98.9437,301000.0
2011-12-30 13:50:00,126.07,126.07,126.03,126.06,277800.0,98.9437,98.9437,98.9124,98.9359,277800.0
2011-12-30 13:55:00,126.06,126.06,126.03,126.04,244000.0,98.9359,98.9359,98.9124,98.9202,244000.0
2011-12-30 14:00:00,126.04,126.04,126.0,126.01,313100.0,98.9202,98.9202,98.8888,98.8967,313100.0
2011-12-30 14:05:00,126.01,126.03,126.0,126.02,324800.0,98.8967,98.9124,98.8888,98.9045,324800.0
2011-12-30 14:10:00,126.02,126.02,125.97,125.97,420000.0,98.9045,98.9045,98.8653,98.8653,420000.0
2011-12-30 14:15:00,125.97,125.97,125.9,125.91,736600.0,98.8653,98.8653,98.8103,98.8182,736600.0
2011-12-30 14:20:00,125.9,125.91,125.68,125.76,2045900.0,98.8103,98.8182,98.6377,98.7004,2045900.0
2011-12-30 14:25:00,125.75,125.78,125.73,125.77,754500.0,98.6926,98.7161,98.6769,98.7083,754500.0
2011-12-30 14:30:00,125.77,125.86,125.77,125.84,778300.0,98.7083,98.7789,98.7083,98.7632,778300.0
2011-12-30 14:35:00,125.84,125.84,125.81,125.84,358000.0,98.7632,98.7632,98.7397,98.7632,358000.0
2011-12-30 14:40:00,125.84,125.85,125.79,125.79,658300.0,98.7632,98.7711,98.724,98.724,658300.0
2011-12-30 14:45:00,125.79,125.83,125.79,125.82,611600.0,98.724,98.7554,98.724,98.7475,611600.0
2011-12-30 14:50:00,125.82,125.84,125.78,125.79,493600.0,98.7475,98.7632,98.7161,98.724,493600.0
2011-12-30 14:55:00,125.8,125.85,125.79,125.83,421300.0,98.7318,98.7711,98.724,98.7554,421300.0
2011-12-30 15:00:00,125.83,125.96,125.83,125.93,931300.0,98.7554,98.8574,98.7554,98.8339,931300.0
2011-12-30 15:05:00,125.93,125.95,125.89,125.9,364100.0,98.8339,98.8496,98.8025,98.8103,364100.0
2011-12-30 15:10:00,125.89,125.9,125.84,125.9,562400.0,98.8025,98.8103,98.7632,98.8103,562400.0
2011-12-30 15:15:00,125.89,125.95,125.89,125.92,815200.0,98.8025,98.8496,98.8025,98.826,815200.0
2011-12-30 15:20:00,125.92,126.04,125.92,126.02,786300.0,98.826,98.9202,98.826,98.9045,786300.0
2011-12-30 15:25:00,126.02,126.03,125.92,125.95,1161100.0,98.9045,98.9124,98.826,98.8496,1161100.0
2011-12-30 15:30:00,125.95,125.97,125.91,125.92,1412300.0,98.8496,98.8653,98.8182,98.826,1412300.0
2011-12-30 15:35:00,125.92,125.95,125.9,125.91,962100.0,98.826,98.8496,98.8103,98.8182,962100.0
2011-12-30 15:40:00,125.91,125.98,125.89,125.94,2307400.0,98.8182,98.8731,98.8025,98.8417,2307400.0
2011-12-30 15:45:00,125.94,125.96,125.84,125.92,2728300.0,98.8417,98.8574,98.7632,98.826,2728300.0
2011-12-30 15:50:00,125.91,125.92,125.86,125.87,2390800.0,98.8182,98.826,98.7789,98.7868,2390800.0
2011-12-30 15:55:00,125.86,125.9,125.59,125.59,7768400.0,98.7789,98.8103,98.567,98.567,7768400.0
2012-01-03 09:30:00,127.77,128.0,127.73,127.96,5025400.0,100.278,100.4585,100.2466,100.4271,5025400.0
2012-01-03 09:35:00,127.96,128.08,127.93,128.05,3462700.0,100.4271,100.5213,100.4035,100.4977,3462700.0
2012-01-03 09:40:00,128.05,128.12,127.96,128.05,3378700.0,100.4977,100.5527,100.4271,100.4977,3378700.0
2012-01-03 09:45:00,128.04,128.08,127.84,127.92,3352400.0,100.4899,100.5213,100.3329,100.3957,3352400.0
2012-01-03 09:50:00,127.92,127.94,127.87,127.93,1862300.0,100.3957,100.4114,100.3564,100.4035,1862300.0
2012-01-03 09:55:00,127.93,128.02,127.89,127.93,2790200.0,100.4035,100.4742,100.3721,100.4035,2790200.0
2012-01-03 10:00:00,127.93,128.25,127.83,128.19,5232100.0,100.4035,100.6547,100.325,100.6076,5232100.0
2012-01-03 10:05:00,128.18,128.34,128.18,128.28,3890800.0,100.5997,100.7253,100.5997,100.6782,3890800.0
2012-01-03 10:10:00,128.29,128.32,128.23,128.27,2615400.0,100.6861,100.7096,100.639,100.6704,2615400.0
2012-01-03 10:15:00,128.26,128.34,128.26,128.3,2302000.0,100.6625,100.7253,100.6625,100.6939,2302000.0
2012-01-03 10:20:00,128.3,128.38,128.28,128.29,2273000.0,100.6939,100.7567,100.6782,100.6861,2273000.0
2012-01-03 10:25:00,128.28,128.32,128.18,128.2,2072400.0,100.6782,100.7096,100.5997,100.6154,2072400.0
2012-01-03 10:30:00,128.19,128.27,128.15,128.16,1802600.0,100.6076,100.6704,100.5762,100.584,1802600.0
2012-01-03 10:35:00,128.16,128.23,128.14,128.16,971700.0,100.584,100.639,100.5683,100.584,971700.0
2012-01-03 10:40:00,128.15,128.18,128.12,128.17,909400.0,100.5762,100.5997,100.5527,100.5919,909400.0
2012-01-03 10:45:00,128.16,128.23,128.13,128.15,1392100.0,100.584,100.639,100.5605,100.5762,1392100.0
2012-01-03 10:50:00,128.15,128.22,128.12,128.18,985400.0,100.5762,100.6311,100.5527,100.5997,985400.0
2012-01-03 10:55:00,128.17,128.26,128.17,128.22,832500.0,100.5919,100.6625,100.5919,100.6311,832500.0
2012-01-03 11:00:00,128.22,128.27,128.2,128.24,743200.0,100.6311,100.6704,100.6154,100.6468,743200.0
2012-01-03 11:05:00,128.23,128.28,128.16,128.16,1275900.0,100.639,100.6782,100.584,100.584,1275900.0
2012-01-03 11:10:00,128.16,128.29,128.15,128.27,1122700.0,100.584,100.6861,100.5762,100.6704,1122700.0
2012-01-03 11:15:00,128.27,128.34,128.22,128.23,1138900.0,100.6704,100.7253,100.6311,100.639,1138900.0
2012-01-03 11:20:00,128.22,128.24,128.14,128.16,1091700.0,100.6311,100.6468,100.5683,100.584,1091700.0
2012-01-03 11:25:00,128.16,128.23,128.16,128.18,926200.0,100.584,100.639,100.584,100.5997,926200.0
2012-01-03 11:30:00,128.17,128.23,128.15,128.18,1065200.0,100.5919,100.639,100.5762,100.5997,1065200.0
2012-01-03 11:35:00,128.18,128.24,128.17,128.19,928200.0,100.5997,100.6468,100.5919,100.6076,928200.0
2012-01-03 11:40:00,128.19,128.19,127.98,128.0,2327400.0,100.6076,100.6076,100.4428,100.4585,2327400.0
2012-01-03 11:45:00,128.01,128.07,127.9,127.96,1311300.0,100.4663,100.5134,100.38,100.4271,1311300.0
2012-01-03 11:50:00,127.96,128.02,127.95,128.0,932900.0,100.4271,100.4742,100.4192,100.4585,932900.0
2012-01-03 11:55:00,127.99,128.07,127.94,127.95,1255700.0,100.4506,100.5134,100.4114,100.4192,1255700.0
2012-01-03 12:00:00,127.95,127.98,127.9,127.93,1164000.0,100.4192,100.4428,100.38,100.4035,1164000.0
2012-01-03 12:05:00,127.94,127.97,127.9,127.95,956400.0,100.4114,100.4349,100.38,100.4192,956400.0
2012-01-03 12:10:00,127.94,127.95,127.84,127.85,1135800.0,100.4114,100.4192,100.3329,100.3407,1135800.0
2012-01-03 12:15:00,127.85,127.95,127.83,127.91,1478500.0,100.3407,100.4192,100.325,100.3878,1478500.0
2012-01-03 12:20:00,127.92,127.96,127.88,127.92,1082100.0,100.3957,100.4271,100.3643,100.3957,1082100.0
2012-01-03 12:25:00,127.92,127.94,127.86,127.94,709800.0,100.3957,100.4114,100.3486,100.4114,709800.0
2012-01-03 12:30:00,127.93,127.94,127.73,127.73,3209100.0,100.4035,100.4114,100.2466,100.2466,3209100.0
2012-01-03 12:35:00,127.73,127.81,127.54,127.57,1855700.0,100.2466,100.3094,100.0974,100.121,1855700.0
2012-01-03 12:40:00,127.56,127.66,127.56,127.65,1242600.0,100.1131,100.1916,100.1131,100.1838,1242600.0
2012-01-03 12:45:00,127.64,127.65,127.45,127.45,1353100.0,100.1759,100.1838,100.0268,100.0268,1353100.0
2012-01-03 12:50:00,127.46,127.59,127.43,127.54,1945800.0,100.0347,100.1367,100.0111,100.0974,1945800.0
2012-01-03 12:55:00,127.55,127.59,127.44,127.53,2335200.0,100.1053,100.1367,100.019,100.0896,2335200.0
2012-01-03 13:00:00,127.54,127.65,127.5,127.57,1548200.0,100.0974,100.1838,100.0661,100.121,1548200.0
2012-01-03 13:05:00,127.56,127.59,127.49,127.54,1388400.0,100.1131,100.1367,100.0582,100.0974,1388400.0
2012-01-03 13:10:00,127.54,127.56,127.48,127.56,704200.0,100.0974,100.1131,100.0504,100.1131,704200.0
2012-01-03 13:15:00,127.55,127.65,127.52,127.63,997000.0,100.1053,100.1838,100.0818,100.1681,997000.0
2012-01-03 13:20:00,127.63,127.65,127.54,127.57,1020800.0,100.1681,100.1838,100.0974,100.121,1020800.0
2012-01-03 13:25:00,127.58,127.58,127.49,127.58,1134800.0,100.1288,100.1288,100.0582,100.1288,1134800.0
2012-01-03 13:30:00,127.58,127.58,127.48,127.5,789500.0,100.1288,100.1288,100.0504,100.0661,789500.0
2012-01-03 13:35:00,127.49,127.55,127.47,127.51,1126600.0,100.0582,100.1053,100.0425,100.0739,1126600.0
2012-01-03 13:40:00,127.51,127.67,127.51,127.6,1484100.0,100.0739,100.1995,100.0739,100.1445,1484100.0
2012-01-03 13:45:00,127.61,127.72,127.57,127.72,1380200.0,100.1524,100.2387,100.121,100.2387,1380200.0
2012-01-03 13:50:00,127.72,127.76,127.7,127.72,1479600.0,100.2387,100.2701,100.223,100.2387,1479600.0
2012-01-03 13:55:00,127.72,127.76,127.7,127.71,909600.0,100.2387,100.2701,100.223,100.2309,909600.0
2012-01-03 14:00:00,127.71,127.81,127.69,127.78,2003400.0,100.2309,100.3094,100.2152,100.2858,2003400.0
2012-01-03 14:05:00,127.79,127.82,127.77,127.79,830700.0,100.2937,100.3172,100.278,100.2937,830700.0
2012-01-03 14:10:00,127.78,127.8,127.74,127.74,787900.0,100.2858,100.3015,100.2544,100.2544,787900.0
2012-01-03 14:15:00,127.75,127.8,127.67,127.79,916800.0,100.2623,100.3015,100.1995,100.2937,916800.0
2012-01-03 14:20:00,127.79,127.82,127.76,127.8,682700.0,100.2937,100.3172,100.2701,100.3015,682700.0
2012-01-03 14:25:00,127.8,127.85,127.77,127.85,980700.0,100.3015,100.3407,100.278,100.3407,980700.0
2012-01-03 14:30:00,127.84,127.91,127.79,127.91,1305900.0,100.3329,100.3878,100.2937,100.3878,1305900.0
2012-01-03 14:35:00,127.91,127.98,127.86,127.89,1805900.0,100.3878,100.4428,100.3486,100.3721,1805900.0
2012-01-03 14:40:00,127.88,127.97,127.83,127.96,3576100.0,100.3643,100.4349,100.325,100.4271,3576100.0
2012-01-03 14:45:00,127.97,128.02,127.93,127.96,1422200.0,100.4349,100.4742,100.4035,100.4271,1422200.0
2012-01-03 14:50:00,127.97,128.03,127.96,127.99,923000.0,100.4349,100.482,100.4271,100.4506,923000.0
2012-01-03 14:55:00,128.0,128.07,127.99,128.05,1755900.0,100.4585,100.5134,100.4506,100.4977,1755900.0
2012-01-03 15:00:00,128.05,128.06,127.88,127.89,1422800.0,100.4977,100.5056,100.3643,100.3721,1422800.0
2012-01-03 15:05:00,127.89,128.0,127.89,127.99,1100700.0,100.3721,100.4585,100.3721,100.4506,1100700.0
2012-01-03 15:10:00,127.99,127.99,127.94,127.95,892200.0,100.4506,100.4506,100.4114,100.4192,892200.0
2012-01-03 15:15:00,127.94,128.02,127.92,127.99,1439300.0,100.4114,100.4742,100.3957,100.4506,1439300.0
2012-01-03 15:20:00,128.0,128.02,127.67,127.68,2317900.0,100.4585,100.4742,100.1995,100.2073,2317900.0
2012-01-03 15:25:00,127.67,127.8,127.67,127.78,1676800.0,100.1995,100.3015,100.1995,100.2858,1676800.0
2012-01-03 15:30:00,127.77,127.86,127.73,127.83,1425400.0,100.278,100.3486,100.2466,100.325,1425400.0
2012-01-03 15:35:00,127.83,127.84,127.72,127.75,2054200.0,100.325,100.3329,100.2387,100.2623,2054200.0
2012-01-03 15:40:00,127.74,127.92,127.74,127.92,2156200.0,100.2544,100.3957,100.2544,100.3957,2156200.0
2012-01-03 15:45:00,127.92,128.01,127.91,127.96,3450600.0,100.3957,100.4663,100.3878,100.4271,3450600.0
2012-01-03 15:50:00,127.96,127.97,127.77,127.78,3674700.0,100.4271,100.4349,100.278,100.2858,3674700.0
2012-01-03 15:55:00,127.78,127.84,127.48,127.59,9829400.0,100.2858,100.3329,100.0504,100.1367,9829400.0
2012-01-04 09:30:00,127.2,127.37,127.17,127.25,3558100.0,99.8306,99.964,99.8071,99.8698,3558100.0
2012-01-04 09:35:00,127.24,127.25,127.04,127.22,4083700.0,99.862,99.8698,99.705,99.8463,4083700.0
2012-01-04 09:40:00,127.21,127.3,127.11,127.27,2701500.0,99.8385,99.9091,99.76,99.8855,2701500.0
2012-01-04 09:45:00,127.27,127.33,127.13,127.32,1771500.0,99.8855,99.9326,99.7757,99.9248,1771500.0
2012-01-04 09:50:00,127.31,127.36,127.24,127.33,1376900.0,99.9169,99.9562,99.862,99.9326,1376900.0
2012-01-04 09:55:00,127.32,127.45,127.3,127.35,1979900.0,99.9248,100.0268,99.9091,99.9483,1979900.0
2012-01-04 10:00:00,127.35,127.36,127.1,127.12,2256900.0,99.9483,99.9562,99.7521,99.7678,2256900.0
2012-01-04 10:05:00,127.13,127.2,127.07,127.13,1645000.0,99.7757,99.8306,99.7286,99.7757,1645000.0
2012-01-04 10:10:00,127.13,127.14,126.93,126.97,1920500.0,99.7757,99.7835,99.6187,99.6501,1920500.0
2012-01-04 10:15:00,126.96,127.02,126.86,126.96,2323400.0,99.6422,99.6893,99.5638,99.6422,2323400.0
2012-01-04 10:20:00,126.95,127.06,126.94,127.05,1796300.0,99.6344,99.7207,99.6265,99.7129,1796300.0
2012-01-04 10:25:00,127.05,127.08,126.93,126.93,1824200.0,99.7129,99.7364,99.6187,99.6187,1824200.0
2012-01-04 10:30:00,126.93,126.95,126.81,126.86,2143800.0,99.6187,99.6344,99.5245,99.5638,2143800.0
2012-01-04 10:35:00,126.86,126.9,126.72,126.75,1810800.0,99.5638,99.5952,99.4539,99.4774,1810800.0
2012-01-04 10:40:00,126.74,126.84,126.71,126.83,1358800.0,99.4696,99.5481,99.446,99.5402,1358800.0
2012-01-04 10:45:00,126.82,126.86,126.75,126.85,1116300.0,99.5324,99.5638,99.4774,99.5559,1116300.0
2012-01-04 10:50:00,126.86,127.01,126.84,126.99,1374400.0,99.5638,99.6815,99.5481,99.6658,1374400.0
2012-01-04 10:55:00,127.0,127.03,126.96,127.0,1015900.0,99.6736,99.6972,99.6422,99.6736,1015900.0
2012-01-04 11:00:00,127.0,127.14,126.98,127.1,1254000.0,99.6736,99.7835,99.6579,99.7521,1254000.0
2012-01-04 11:05:00,127.11,127.12,127.03,127.04,1401700.0,99.76,99.7678,99.6972,99.705,1401700.0
2012-01-04 11:10:00,127.04,127.2,127.04,127.15,1307200.0,99.705,99.8306,99.705,99.7914,1307200.0
2012-01-04 11:15:00,127.15,127.17,127.09,127.11,657200.0,99.7914,99.8071,99.7443,99.76,657200.0
2012-01-04 11:20:00,127.11,127.2,127.09,127.11,829500.0,99.76,99.8306,99.7443,99.76,829500.0
2012-01-04 11:25:00,127.1,127.16,127.08,127.15,954800.0,99.7521,99.7992,99.7364,99.7914,954800.0
2012-01-04 11:30:00,127.15,127.17,127.1,127.12,817000.0,99.7914,99.8071,99.7521,99.7678,817000.0
2012-01-04 11:35:00,127.13,127.34,127.12,127.33,1481000.0,99.7757,99.9405,99.7678,99.9326,1481000.0
2012-01-04 11:40:00,127.33,127.38,127.29,127.35,1149100.0,99.9326,99.9719,99.9012,99.9483,1149100.0
2012-01-04 11:45:00,127.34,127.37,127.3,127.36,596000.0,99.9405,99.964,99.9091,99.9562,596000.0
2012-01-04 11:50:00,127.35,127.37,127.31,127.32,876600.0,99.9483,99.964,99.9169,99.9248,876600.0
2012-01-04 11:55:00,127.32,127.32,127.22,127.29,1572800.0,99.9248,99.9248,99.8463,99.9012,1572800.0
2012-01-04 12:00:00,127.29,127.33,127.27,127.33,384000.0,99.9012,99.9326,99.8855,99.9326,384000.0
2012-01-04 12:05:00,127.34,127.54,127.32,127.52,1810800.0,99.9405,100.0974,99.9248,100.0818,1810800.0
2012-01-04 12:10:00,127.52,127.53,127.47,127.49,585100.0,100.0818,100.0896,100.0425,100.0582,585100.0
2012-01-04 12:15:00,127.5,127.61,127.49,127.59,1214300.0,100.0661,100.1524,100.0582,100.1367,1214300.0
2012-01-04 12:20:00,127.59,127.62,127.51,127.54,1138600.0,100.1367,100.1602,100.0739,100.0974,1138600.0
2012-01-04 12:25:00,127.55,127.59,127.53,127.58,481500.0,100.1053,100.1367,100.0896,100.1288,481500.0
2012-01-04 12:30:00,127.58,127.59,127.5,127.5,661000.0,100.1288,100.1367,100.0661,100.0661,661000.0
2012-01-04 12:35:00,127.5,127.52,127.45,127.46,788800.0,100.0661,100.0818,100.0268,100.0347,788800.0
2012-01-04 12:40:00,127.46,127.52,127.45,127.5,522300.0,100.0347,100.0818,100.0268,100.0661,522300.0
2012-01-04 12:45:00,127.51,127.56,127.5,127.53,431300.0,100.0739,100.1131,100.0661,100.0896,431300.0
2012-01-04 12:50:00,127.54,127.59,127.52,127.56,506200.0,100.0974,100.1367,100.0818,100.1131,506200.0
2012-01-04 12:55:00,127.55,127.65,127.54,127.61,1183500.0,100.1053,100.1838,100.0974,100.1524,1183500.0
2012-01-04 13:00:00,127.61,127.61,127.48,127.5,1033400.0,100.1524,100.1524,100.0504,100.0661,1033400.0
2012-01-04 13:05:00,127.49,127.52,127.47,127.47,717600.0,100.0582,100.0818,100.0425,100.0425,717600.0
2012-01-04 13:10:00,127.48,127.52,127.46,127.48,391400.0,100.0504,100.0818,100.0347,100.0504,391400.0
2012-01-04 13:15:00,127.48,127.49,127.37,127.39,1069500.0,100.0504,100.0582,99.964,99.9797,1069500.0
2012-01-04 13:20:00,127.4,127.45,127.37,127.4,877700.0,99.9876,100.0268,99.964,99.9876,877700.0
2012-01-04 13:25:00,127.4,127.49,127.35,127.43,1570900.0,99.9876,100.0582,99.9483,100.0111,1570900.0
2012-01-04 13:30:00,127.44,127.49,127.42,127.43,498200.0,100.019,100.0582,100.0033,100.0111,498200.0
2012-01-04 13:35:00,127.44,127.55,127.43,127.49,871000.0,100.019,100.1053,100.0111,100.0582,871000.0
2012-01-04 13:40:00,127.49,127.57,127.48,127.57,522000.0,100.0582,100.121,100.0504,100.121,522000.0
2012-01-04 13:45:00,127.56,127.69,127.52,127.68,1277200.0,100.1131,100.2152,100.0818,100.2073,1277200.0
2012-01-04 13:50:00,127.68,127.72,127.62,127.71,1017300.0,100.2073,100.2387,100.1602,100.2309,1017300.0
2012-01-04 13:55:00,127.71,127.73,127.65,127.67,943200.0,100.2309,100.2466,100.1838,100.1995,943200.0
2012-01-04 14:00:00,127.68,127.69,127.59,127.59,704000.0,100.2073,100.2152,100.1367,100.1367,704000.0
2012-01-04 14:05:00,127.6,127.61,127.54,127.6,1101700.0,100.1445,100.1524,100.0974,100.1445,1101700.0
2012-01-04 14:10:00,127.59,127.62,127.45,127.47,1306200.0,100.1367,100.1602,100.0268,100.0425,1306200.0
2012-01-04 14:15:00,127.47,127.66,127.45,127.63,1139500.0,100.0425,100.1916,100.0268,100.1681,1139500.0
2012-01-04 14:20:00,127.64,127.66,127.57,127.6,947900.0,100.1759,100.1916,100.121,100.1445,947900.0
2012-01-04 14:25:00,127.6,127.65,127.58,127.59,611700.0,100.1445,100.1838,100.1288,100.1367,611700.0
2012-01-04 14:30:00,127.6,127.73,127.6,127.7,928300.0,100.1445,100.2466,100.1445,100.223,928300.0
2012-01-04 14:35:00,127.71,127.75,127.63,127.64,844400.0,100.2309,100.2623,100.1681,100.1759,844400.0
2012-01-04 14:40:00,127.64,127.73,127.64,127.72,743400.0,100.1759,100.2466,100.1759,100.2387,743400.0
2012-01-04 14:45:00,127.72,127.75,127.64,127.66,941800.0,100.2387,100.2623,100.1759,100.1916,941800.0
2012-01-04 14:50:00,127.65,127.81,127.64,127.77,1239300.0,100.1838,100.3094,100.1759,100.278,1239300.0
2012-01-04 14:55:00,127.77,127.8,127.7,127.71,1197300.0,100.278,100.3015,100.223,100.2309,1197300.0
2012-01-04 15:00:00,127.71,127.71,127.58,127.61,1130200.0,100.2309,100.2309,100.1288,100.1524,1130200.0
2012-01-04 15:05:00,127.61,127.65,127.58,127.61,1005900.0,100.1524,100.1838,100.1288,100.1524,1005900.0
2012-01-04 15:10:00,127.61,127.7,127.59,127.61,809800.0,100.1524,100.223,100.1367,100.1524,809800.0
2012-01-04 15:15:00,127.62,127.62,127.52,127.55,1222300.0,100.1602,100.1602,100.0818,100.1053,1222300.0
2012-01-04 15:20:00,127.56,127.61,127.53,127.59,730500.0,100.1131,100.1524,100.0896,100.1367,730500.0
2012-01-04 15:25:00,127.59,127.62,127.57,127.62,885600.0,100.1367,100.1602,100.121,100.1602,885600.0
2012-01-04 15:30:00,127.62,127.7,127.61,127.68,1018800.0,100.1602,100.223,100.1524,100.2073,1018800.0
2012-01-04 15:35:00,127.68,127.77,127.64,127.74,1193800.0,100.2073,100.278,100.1759,100.2544,1193800.0
2012-01-04 15:40:00,127.73,127.81,127.73,127.75,1778500.0,100.2466,100.3094,100.2466,100.2623,1778500.0
2012-01-04 15:45:00,127.75,127.77,127.61,127.65,1994500.0,100.2623,100.278,100.1524,100.1838,1994500.0
2012-01-04 15:50:00,127.65,127.77,127.58,127.74,2254000.0,100.1838,100.278,100.1288,100.2544,2254000.0
2012-01-04 15:55:00,127.74,127.75,127.63,127.68,3928400.0,100.2544,100.2623,100.1681,100.2073,3928400.0
2012-01-05 09:30:00,127.01,127.15,126.86,127.08,4272900.0,99.6815,99.7914,99.5638,99.7364,4272900.0
2012-01-05 09:35:00,127.08,127.11,126.91,126.96,3760000.0,99.7364,99.76,99.603,99.6422,3760000.0
2012-01-05 09:40:00,126.96,126.96,126.54,126.59,3518300.0,99.6422,99.6422,99.3126,99.3519,3518300.0
2012-01-05 09:45:00,126.59,126.66,126.47,126.63,3849000.0,99.3519,99.4068,99.2577,99.3833,3849000.0
2012-01-05 09:50:00,126.63,126.86,126.62,126.83,4131700.0,99.3833,99.5638,99.3754,99.5402,4131700.0
2012-01-05 09:55:00,126.85,126.88,126.7,126.75,2503800.0,99.5559,99.5795,99.4382,99.4774,2503800.0
2012-01-05 10:00:00,126.75,126.76,126.43,126.67,6306700.0,99.4774,99.4853,99.2263,99.4146,6306700.0
2012-01-05 10:05:00,126.67,126.79,126.52,126.77,2156500.0,99.4146,99.5088,99.2969,99.4931,2156500.0
2012-01-05 10:10:00,126.77,126.91,126.62,126.91,2585700.0,99.4931,99.603,99.3754,99.603,2585700.0
2012-01-05 10:15:00,126.91,127.05,126.89,126.99,3703100.0,99.603,99.7129,99.5873,99.6658,3703100.0
2012-01-05 10:20:00,127.0,127.03,126.87,127.01,2620300.0,99.6736,99.6972,99.5716,99.6815,2620300.0
2012-01-05 10:25:00,127.01,127.12,126.97,127.04,2136200.0,99.6815,99.7678,99.6501,99.705,2136200.0
2012-01-05 10:30:00,127.05,127.08,126.89,126.89,1995700.0,99.7129,99.7364,99.5873,99.5873,1995700.0
2012-01-05 10:35:00,126.9,126.93,126.75,126.8,2668000.0,99.5952,99.6187,99.4774,99.5167,2668000.0
2012-01-05 10:40:00,126.79,126.92,126.73,126.74,1389100.0,99.5088,99.6109,99.4617,99.4696,1389100.0
2012-01-05 10:45:00,126.75,126.85,126.71,126.77,1309700.0,99.4774,99.5559,99.446,99.4931,1309700.0
2012-01-05 10:50:00,126.77,126.81,126.67,126.72,1410700.0,99.4931,99.5245,99.4146,99.4539,1410700.0
2012-01-05 10:55:00,126.71,126.87,126.69,126.87,1147300.0,99.446,99.5716,99.4303,99.5716,1147300.0
2012-01-05 11:00:00,126.86,126.96,126.79,126.94,1413200.0,99.5638,99.6422,99.5088,99.6265,1413200.0
2012-01-05 11:05:00,126.94,126.98,126.89,126.9,1331200.0,99.6265,99.6579,99.5873,99.5952,1331200.0
2012-01-05 11:10:00,126.9,126.94,126.82,126.89,1075700.0,99.5952,99.6265,99.5324,99.5873,1075700.0
2012-01-05 11:15:00,126.9,126.97,126.86,126.88,832000.0,99.5952,99.6501,99.5638,99.5795,832000.0
2012-01-05 11:20:00,126.88,127.23,126.87,127.21,2651600.0,99.5795,99.8542,99.5716,99.8385,2651600.0
2012-01-05 11:25:00,127.21,127.36,127.21,127.34,1952900.0,99.8385,99.9562,99.8385,99.9405,1952900.0
2012-01-05 11:30:00,127.34,127.45,127.32,127.34,2900100.0,99.9405,100.0268,99.9248,99.9405,2900100.0
2012-01-05 11:35:00,127.34,127.39,127.31,127.38,902200.0,99.9405,99.9797,99.9169,99.9719,902200.0
2012-01-05 11:40:00,127.37,127.49,127.37,127.43,1378000.0,99.964,100.0582,99.964,100.0111,1378000.0
2012-01-05 11:45:00,127.43,127.53,127.42,127.49,1553000.0,100.0111,100.0896,100.0033,100.0582,1553000.0
2012-01-05 11:50:00,127.49,127.53,127.37,127.39,1366200.0,100.0582,100.0896,99.964,99.9797,1366200.0
2012-01-05 11:55:00,127.4,127.46,127.35,127.35,906600.0,99.9876,100.0347,99.9483,99.9483,906600.0
2012-01-05 12:00:00,127.36,127.43,127.31,127.37,1373300.0,99.9562,100.0111,99.9169,99.964,1373300.0
2012-01-05 12:05:00,127.37,127.44,127.33,127.41,967400.0,99.964,100.019,99.9326,99.9954,967400.0
2012-01-05 12:10:00,127.41,127.48,127.4,127.41,881500.0,99.9954,100.0504,99.9876,99.9954,881500.0
2012-01-05 12:15:00,127.41,127.6,127.4,127.56,2005500.0,99.9954,100.1445,99.9876,100.1131,2005500.0
2012-01-05 12:20:00,127.56,127.57,127.31,127.49,1728900.0,100.1131,100.121,99.9169,100.0582,1728900.0
2012-01-05 12:25:00,127.48,127.61,127.48,127.55,879800.0,100.0504,100.1524,100.0504,100.1053,879800.0
2012-01-05 12:30:00,127.55,127.58,127.51,127.51,1064600.0,100.1053,100.1288,100.0739,100.0739,1064600.0
2012-01-05 12:35:00,127.52,127.56,127.44,127.45,955100.0,100.0818,100.1131,100.019,100.0268,955100.0
2012-01-05 12:40:00,127.45,127.6,127.44,127.55,842200.0,100.0268,100.1445,100.019,100.1053,842200.0
2012-01-05 12:45:00,127.56,127.73,127.53,127.69,1552400.0,100.1131,100.2466,100.0896,100.2152,1552400.0
2012-01-05 12:50:00,127.69,127.74,127.64,127.72,1544900.0,100.2152,100.2544,100.1759,100.2387,1544900.0
2012-01-05 12:55:00,127.72,127.89,127.69,127.87,1925000.0,100.2387,100.3721,100.2152,100.3564,1925000.0
2012-01-05 13:00:00,127.87,127.89,127.75,127.83,1508600.0,100.3564,100.3721,100.2623,100.325,1508600.0
2012-01-05 13:05:00,127.83,127.88,127.8,127.85,943000.0,100.325,100.3643,100.3015,100.3407,943000.0
2012-01-05 13:10:00,127.85,127.88,127.79,127.83,759600.0,100.3407,100.3643,100.2937,100.325,759600.0
2012-01-05 13:15:00,127.84,127.86,127.78,127.81,731800.0,100.3329,100.3486,100.2858,100.3094,731800.0
2012-01-05 13:20:00,127.81,127.92,127.8,127.87,1009100.0,100.3094,100.3957,100.3015,100.3564,1009100.0
2012-01-05 13:25:00,127.88,128.03,127.87,128.02,1446000.0,100.3643,100.482,100.3564,100.4742,1446000.0
2012-01-05 13:30:00,128.01,128.11,128.01,128.05,1880400.0,100.4663,100.5448,100.4663,100.4977,1880400.0
2012-01-05 13:35:00,128.04,128.1,128.03,128.05,978900.0,100.4899,100.537,100.482,100.4977,978900.0
2012-01-05 13:40:00,128.06,128.23,128.05,128.19,1542700.0,100.5056,100.639,100.4977,100.6076,1542700.0
2012-01-05 13:45:00,128.19,128.19,128.12,128.14,1444000.0,100.6076,100.6076,100.5527,100.5683,1444000.0
2012-01-05 13:50:00,128.15,128.19,128.12,128.16,1290200.0,100.5762,100.6076,100.5527,100.584,1290200.0
2012-01-05 13:55:00,128.16,128.16,128.06,128.07,898500.0,100.584,100.584,100.5056,100.5134,898500.0
2012-01-05 14:00:00,128.08,128.11,128.06,128.09,862700.0,100.5213,100.5448,100.5056,100.5291,862700.0
2012-01-05 14:05:00,128.09,128.16,128.05,128.1,753600.0,100.5291,100.584,100.4977,100.537,753600.0
2012-01-05 14:10:00,128.09,128.17,128.07,128.13,924800.0,100.5291,100.5919,100.5134,100.5605,924800.0
2012-01-05 14:15:00,128.12,128.13,127.95,127.98,1851800.0,100.5527,100.5605,100.4192,100.4428,1851800.0
2012-01-05 14:20:00,127.99,128.02,127.95,128.02,1596200.0,100.4506,100.4742,100.4192,100.4742,1596200.0
2012-01-05 14:25:00,128.01,128.03,127.82,127.86,2254000.0,100.4663,100.482,100.3172,100.3486,2254000.0
2012-01-05 14:30:00,127.85,127.96,127.85,127.92,1506000.0,100.3407,100.4271,100.3407,100.3957,1506000.0
2012-01-05 14:35:00,127.93,127.93,127.85,127.89,1833500.0,100.4035,100.4035,100.3407,100.3721,1833500.0
2012-01-05 14:40:00,127.89,127.97,127.85,127.91,853200.0,100.3721,100.4349,100.3407,100.3878,853200.0
2012-01-05 14:45:00,127.92,127.97,127.88,127.9,1202400.0,100.3957,100.4349,100.3643,100.38,1202400.0
2012-01-05 14:50:00,127.9,127.96,127.86,127.89,1616000.0,100.38,100.4271,100.3486,100.3721,1616000.0
2012-01-05 14:55:00,127.89,127.95,127.85,127.87,989300.0,100.3721,100.4192,100.3407,100.3564,989300.0
2012-01-05 15:00:00,127.87,128.02,127.8,128.01,2148400.0,100.3564,100.4742,100.3015,100.4663,2148400.0
2012-01-05 15:05:00,128.01,128.04,127.95,128.01,1391300.0,100.4663,100.4899,100.4192,100.4663,1391300.0
2012-01-05 15:10:00,128.01,128.02,127.81,127.82,1988900.0,100.4663,100.4742,100.3094,100.3172,1988900.0
2012-01-05 15:15:00,127.83,127.95,127.78,127.94,1527900.0,100.325,100.4192,100.2858,100.4114,1527900.0
2012-01-05 15:20:00,127.94,127.99,127.9,127.97,1000000.0,100.4114,100.4506,100.38,100.4349,1000000.0
2012-01-05 15:25:00,127.97,128.05,127.91,127.93,1998400.0,100.4349,100.4977,100.3878,100.4035,1998400.0
2012-01-05 15:30:00,127.94,127.98,127.83,127.83,1555200.0,100.4114,100.4428,100.325,100.325,1555200.0
2012-01-05 15:35:00,127.84,127.95,127.82,127.92,1519200.0,100.3329,100.4192,100.3172,100.3957,1519200.0
2012-01-05 15:40:00,127.91,128.14,127.91,128.08,2546500.0,100.3878,100.5683,100.3878,100.5213,2546500.0
2012-01-05 15:45:00,128.09,128.12,127.98,128.08,2502200.0,100.5291,100.5527,100.4428,100.5213,2502200.0
2012-01-05 15:50:00,128.07,128.08,127.99,128.08,1240000.0,100.5134,100.5213,100.4506,100.5213,1240000.0
2012-01-05 15:55:00,128.07,128.13,128.02,128.06,4267200.0,100.5134,100.5605,100.4742,100.5056,4267200.0
2012-01-06 09:30:00,128.2,128.22,127.83,127.85,4534800.0,100.6154,100.6311,100.325,100.3407,4534800.0
2012-01-06 09:35:00,127.86,128.01,127.84,127.85,3320100.0,100.3486,100.4663,100.3329,100.3407,3320100.0
2012-01-06 09:40:00,127.84,127.84,127.49,127.65,4779700.0,100.3329,100.3329,100.0582,100.1838,4779700.0
2012-01-06 09:45:00,127.62,127.76,127.52,127.57,2713000.0,100.1602,100.2701,100.0818,100.121,2713000.0
2012-01-06 09:50:00,127.57,127.57,127.29,127.32,4116700.0,100.121,100.121,99.9012,99.9248,4116700.0
2012-01-06 09:55:00,127.32,127.5,127.29,127.44,2793900.0,99.9248,100.0661,99.9012,100.019,2793900.0
2012-01-06 10:00:00,127.44,127.51,127.32,127.47,2679600.0,100.019,100.0739,99.9248,100.0425,2679600.0
2012-01-06 10:05:00,127.48,127.55,127.35,127.51,2160500.0,100.0504,100.1053,99.9483,100.0739,2160500.0
2012-01-06 10:10:00,127.51,127.63,127.47,127.59,1980000.0,100.0739,100.1681,100.0425,100.1367,1980000.0
2012-01-06 10:15:00,127.58,127.67,127.55,127.62,1581000.0,100.1288,100.1995,100.1053,100.1602,1581000.0
2012-01-06 10:20:00,127.61,127.74,127.49,127.72,1826600.0,100.1524,100.2544,100.0582,100.2387,1826600.0
2012-01-06 10:25:00,127.72,127.73,127.57,127.58,1838800.0,100.2387,100.2466,100.121,100.1288,1838800.0
2012-01-06 10:30:00,127.58,127.77,127.58,127.77,1669800.0,100.1288,100.278,100.1288,100.278,1669800.0
2012-01-06 10:35:00,127.77,127.79,127.67,127.72,1577900.0,100.278,100.2937,100.1995,100.2387,1577900.0
2012-01-06 10:40:00,127.73,127.8,127.58,127.79,2065000.0,100.2466,100.3015,100.1288,100.2937,2065000.0
2012-01-06 10:45:00,127.8,127.93,127.75,127.93,3026400.0,100.3015,100.4035,100.2623,100.4035,3026400.0
2012-01-06 10:50:00,127.93,127.94,127.79,127.81,2028700.0,100.4035,100.4114,100.2937,100.3094,2028700.0
2012-01-06 10:55:00,127.82,127.82,127.64,127.7,1675200.0,100.3172,100.3172,100.1759,100.223,1675200.0
2012-01-06 11:00:00,127.7,127.87,127.69,127.76,1402700.0,100.223,100.3564,100.2152,100.2701,1402700.0
2012-01-06 11:05:00,127.75,128.04,127.74,127.96,1664500.0,100.2623,100.4899,100.2544,100.4271,1664500.0
2012-01-06 11:10:00,127.97,127.98,127.84,127.87,1020700.0,100.4349,100.4428,100.3329,100.3564,1020700.0
2012-01-06 11:15:00,127.87,128.0,127.87,127.96,1047400.0,100.3564,100.4585,100.3564,100.4271,1047400.0
2012-01-06 11:20:00,127.97,127.99,127.89,127.91,845500.0,100.4349,100.4506,100.3721,100.3878,845500.0
2012-01-06 11:25:00,127.91,127.95,127.87,127.93,1373900.0,100.3878,100.4192,100.3564,100.4035,1373900.0
2012-01-06 11:30:00,127.93,128.07,127.9,128.02,1138400.0,100.4035,100.5134,100.38,100.4742,1138400.0
2012-01-06 11:35:00,128.04,128.11,127.99,128.1,1330600.0,100.4899,100.5448,100.4506,100.537,1330600.0
2012-01-06 11:40:00,128.09,128.16,128.03,128.14,967000.0,100.5291,100.584,100.482,100.5683,967000.0
2012-01-06 11:45:00,128.13,128.16,128.08,128.11,761800.0,100.5605,100.584,100.5213,100.5448,761800.0
2012-01-06 11:50:00,128.12,128.15,128.02,128.08,1756900.0,100.5527,100.5762,100.4742,100.5213,1756900.0
2012-01-06 11:55:00,128.08,128.09,128.0,128.04,833600.0,100.5213,100.5291,100.4585,100.4899,833600.0
2012-01-06 12:00:00,128.03,128.04,127.98,128.02,658600.0,100.482,100.4899,100.4428,100.4742,658600.0
2012-01-06 12:05:00,128.01,128.04,127.91,127.92,804000.0,100.4663,100.4899,100.3878,100.3957,804000.0
2012-01-06 12:10:00,127.92,128.01,127.89,127.94,1751400.0,100.3957,100.4663,100.3721,100.4114,1751400.0
2012-01-06 12:15:00,127.93,128.0,127.93,127.98,565700.0,100.4035,100.4585,100.4035,100.4428,565700.0
2012-01-06 12:20:00,127.98,128.08,127.96,128.02,1113100.0,100.4428,100.5213,100.4271,100.4742,1113100.0
2012-01-06 12:25:00,128.01,128.05,127.99,128.02,693700.0,100.4663,100.4977,100.4506,100.4742,693700.0
2012-01-06 12:30:00,128.02,128.09,128.0,128.08,475400.0,100.4742,100.5291,100.4585,100.5213,475400.0
2012-01-06 12:35:00,128.08,128.09,127.97,127.97,968100.0,100.5213,100.5291,100.4349,100.4349,968100.0
2012-01-06 12:40:00,127.97,127.98,127.83,127.86,1621600.0,100.4349,100.4428,100.325,100.3486,1621600.0
2012-01-06 12:45:00,127.84,127.88,127.73,127.82,1562800.0,100.3329,100.3643,100.2466,100.3172,1562800.0
2012-01-06 12:50:00,127.82,127.87,127.79,127.86,823900.0,100.3172,100.3564,100.2937,100.3486,823900.0
2012-01-06 12:55:00,127.86,127.89,127.8,127.82,785500.0,100.3486,100.3721,100.3015,100.3172,785500.0
2012-01-06 13:00:00,127.82,127.9,127.81,127.84,622300.0,100.3172,100.38,100.3094,100.3329,622300.0
2012-01-06 13:05:00,127.85,127.93,127.83,127.88,807700.0,100.3407,100.4035,100.325,100.3643,807700.0
2012-01-06 13:10:00,127.88,127.88,127.73,127.74,1020000.0,100.3643,100.3643,100.2466,100.2544,1020000.0
2012-01-06 13:15:00,127.75,127.85,127.73,127.83,892600.0,100.2623,100.3407,100.2466,100.325,892600.0
2012-01-06 13:20:00,127.82,127.83,127.72,127.79,1001700.0,100.3172,100.325,100.2387,100.2937,1001700.0
2012-01-06 13:25:00,127.79,127.79,127.72,127.73,764400.0,100.2937,100.2937,100.2387,100.2466,764400.0
2012-01-06 13:30:00,127.73,127.78,127.64,127.68,1013400.0,100.2466,100.2858,100.1759,100.2073,1013400.0
2012-01-06 13:35:00,127.68,127.83,127.67,127.8,774600.0,100.2073,100.325,100.1995,100.3015,774600.0
2012-01-06 13:40:00,127.8,127.93,127.8,127.9,861700.0,100.3015,100.4035,100.3015,100.38,861700.0
2012-01-06 13:45:00,127.91,127.93,127.86,127.93,768100.0,100.3878,100.4035,100.3486,100.4035,768100.0
2012-01-06 13:50:00,127.92,128.02,127.88,127.99,1324200.0,100.3957,100.4742,100.3643,100.4506,1324200.0
2012-01-06 13:55:00,128.0,128.14,127.97,128.0,1584600.0,100.4585,100.5683,100.4349,100.4585,1584600.0
2012-01-06 14:00:00,128.0,128.01,127.97,127.97,998000.0,100.4585,100.4663,100.4349,100.4349,998000.0
2012-01-06 14:05:00,127.97,128.08,127.96,128.04,1052000.0,100.4349,100.5213,100.4271,100.4899,1052000.0
2012-01-06 14:10:00,128.05,128.05,127.88,127.89,974900.0,100.4977,100.4977,100.3643,100.3721,974900.0
2012-01-06 14:15:00,127.89,127.93,127.86,127.91,654200.0,100.3721,100.4035,100.3486,100.3878,654200.0
2012-01-06 14:20:00,127.91,128.02,127.89,128.02,1057100.0,100.3878,100.4742,100.3721,100.4742,1057100.0
2012-01-06 14:25:00,128.02,128.02,127.96,127.99,712400.0,100.4742,100.4742,100.4271,100.4506,712400.0
2012-01-06 14:30:00,127.99,128.04,127.96,127.97,755500.0,100.4506,100.4899,100.4271,100.4349,755500.0
2012-01-06 14:35:00,127.97,128.05,127.96,127.99,767600.0,100.4349,100.4977,100.4271,100.4506,767600.0
2012-01-06 14:40:00,127.99,128.04,127.93,127.93,797300.0,100.4506,100.4899,100.4035,100.4035,797300.0
2012-01-06 14:45:00,127.94,127.94,127.88,127.92,752300.0,100.4114,100.4114,100.3643,100.3957,752300.0
2012-01-06 14:50:00,127.93,127.94,127.87,127.94,728100.0,100.4035,100.4114,100.3564,100.4114,728100.0
2012-01-06 14:55:00,127.94,127.94,127.83,127.85,1041100.0,100.4114,100.4114,100.325,100.3407,1041100.0
2012-01-06 15:00:00,127.85,127.94,127.83,127.9,794600.0,100.3407,100.4114,100.325,100.38,794600.0
2012-01-06 15:05:00,127.91,127.95,127.89,127.9,764400.0,100.3878,100.4192,100.3721,100.38,764400.0
2012-01-06 15:10:00,127.9,127.92,127.82,127.9,731900.0,100.38,100.3957,100.3172,100.38,731900.0
2012-01-06 15:15:00,127.89,127.92,127.73,127.8,1712400.0,100.3721,100.3957,100.2466,100.3015,1712400.0
2012-01-06 15:20:00,127.79,127.87,127.78,127.85,793100.0,100.2937,100.3564,100.2858,100.3407,793100.0
2012-01-06 15:25:00,127.86,127.88,127.81,127.82,694700.0,100.3486,100.3643,100.3094,100.3172,694700.0
2012-01-06 15:30:00,127.83,127.9,127.79,127.87,1489800.0,100.325,100.38,100.2937,100.3564,1489800.0
2012-01-06 15:35:00,127.86,127.92,127.84,127.86,1659700.0,100.3486,100.3957,100.3329,100.3486,1659700.0
2012-01-06 15:40:00,127.86,127.96,127.86,127.88,1975200.0,100.3486,100.4271,100.3486,100.3643,1975200.0
2012-01-06 15:45:00,127.88,127.9,127.76,127.8,2787900.0,100.3643,100.38,100.2701,100.3015,2787900.0
2012-01-06 15:50:00,127.8,127.81,127.7,127.75,4895500.0,100.3015,100.3094,100.223,100.2623,4895500.0
2012-01-06 15:55:00,127.76,127.81,127.65,127.79,5833800.0,100.2701,100.3094,100.1838,100.2937,5833800.0
2012-01-09 09:30:00,128.0,128.05,127.79,127.93,2594900.0,100.4585,100.4977,100.2937,100.4035,2594900.0
2012-01-09 09:35:00,127.93,127.94,127.72,127.9,2416800.0,100.4035,100.4114,100.2387,100.38,2416800.0
2012-01-09 09:40:00,127.9,127.9,127.66,127.69,2234700.0,100.38,100.38,100.1916,100.2152,2234700.0
2012-01-09 09:45:00,127.69,127.82,127.66,127.78,1832300.0,100.2152,100.3172,100.1916,100.2858,1832300.0
2012-01-09 09:50:00,127.77,127.91,127.74,127.82,1684400.0,100.278,100.3878,100.2544,100.3172,1684400.0
2012-01-09 09:55:00,127.83,127.88,127.68,127.8,1327900.0,100.325,100.3643,100.2073,100.3015,1327900.0
2012-01-09 10:00:00,127.81,127.82,127.58,127.65,1992700.0,100.3094,100.3172,100.1288,100.1838,1992700.0
2012-01-09 10:05:00,127.65,127.86,127.65,127.86,1400600.0,100.1838,100.3486,100.1838,100.3486,1400600.0
2012-01-09 10:10:00,127.87,127.96,127.83,127.94,1740200.0,100.3564,100.4271,100.325,100.4114,1740200.0
2012-01-09 10:15:00,127.94,128.09,127.93,128.02,2168900.0,100.4114,100.5291,100.4035,100.4742,2168900.0
2012-01-09 10:20:00,128.03,128.12,127.97,128.0,1944200.0,100.482,100.5527,100.4349,100.4585,1944200.0
2012-01-09 10:25:00,128.01,128.14,127.97,128.13,1020500.0,100.4663,100.5683,100.4349,100.5605,1020500.0
2012-01-09 10:30:00,128.12,128.17,128.0,128.0,1077600.0,100.5527,100.5919,100.4585,100.4585,1077600.0
2012-01-09 10:35:00,128.01,128.09,127.94,128.0,1029200.0,100.4663,100.5291,100.4114,100.4585,1029200.0
2012-01-09 10:40:00,128.0,128.02,127.83,127.83,1289200.0,100.4585,100.4742,100.325,100.325,1289200.0
2012-01-09 10:45:00,127.84,127.92,127.74,127.75,1280500.0,100.3329,100.3957,100.2544,100.2623,1280500.0
2012-01-09 10:50:00,127.75,127.83,127.68,127.75,1345500.0,100.2623,100.325,100.2073,100.2623,1345500.0
2012-01-09 10:55:00,127.75,127.78,127.65,127.74,1016700.0,100.2623,100.2858,100.1838,100.2544,1016700.0
2012-01-09 11:00:00,127.74,127.78,127.68,127.74,606000.0,100.2544,100.2858,100.2073,100.2544,606000.0
2012-01-09 11:05:00,127.75,127.75,127.5,127.55,2613800.0,100.2623,100.2623,100.0661,100.1053,2613800.0
2012-01-09 11:10:00,127.55,127.61,127.47,127.52,1417600.0,100.1053,100.1524,100.0425,100.0818,1417600.0
2012-01-09 11:15:00,127.52,127.56,127.41,127.45,1823600.0,100.0818,100.1131,99.9954,100.0268,1823600.0
2012-01-09 11:20:00,127.45,127.59,127.41,127.54,1446900.0,100.0268,100.1367,99.9954,100.0974,1446900.0
2012-01-09 11:25:00,127.54,127.64,127.53,127.6,833900.0,100.0974,100.1759,100.0896,100.1445,833900.0
2012-01-09 11:30:00,127.6,127.65,127.57,127.59,418300.0,100.1445,100.1838,100.121,100.1367,418300.0
2012-01-09 11:35:00,127.58,127.69,127.52,127.67,937800.0,100.1288,100.2152,100.0818,100.1995,937800.0
2012-01-09 11:40:00,127.68,127.78,127.61,127.71,1278800.0,100.2073,100.2858,100.1524,100.2309,1278800.0
2012-01-09 11:45:00,127.71,127.83,127.69,127.73,1722800.0,100.2309,100.325,100.2152,100.2466,1722800.0
2012-01-09 11:50:00,127.73,127.79,127.72,127.74,477100.0,100.2466,100.2937,100.2387,100.2544,477100.0
2012-01-09 11:55:00,127.75,127.77,127.67,127.71,815400.0,100.2623,100.278,100.1995,100.2309,815400.0
2012-01-09 12:00:00,127.7,127.77,127.64,127.65,1107400.0,100.223,100.278,100.1759,100.1838,1107400.0
2012-01-09 12:05:00,127.65,127.74,127.62,127.72,846000.0,100.1838,100.2544,100.1602,100.2387,846000.0
2012-01-09 12:10:00,127.72,127.79,127.7,127.76,491500.0,100.2387,100.2937,100.223,100.2701,491500.0
2012-01-09 12:15:00,127.77,127.79,127.7,127.71,421900.0,100.278,100.2937,100.223,100.2309,421900.0
2012-01-09 12:20:00,127.72,127.76,127.67,127.75,781500.0,100.2387,100.2701,100.1995,100.2623,781500.0
2012-01-09 12:25:00,127.75,127.9,127.73,127.88,1143900.0,100.2623,100.38,100.2466,100.3643,1143900.0
2012-01-09 12:30:00,127.88,127.93,127.82,127.9,711100.0,100.3643,100.4035,100.3172,100.38,711100.0
2012-01-09 12:35:00,127.89,127.93,127.86,127.89,545400.0,100.3721,100.4035,100.3486,100.3721,545400.0
2012-01-09 12:40:00,127.9,127.93,127.81,127.84,622000.0,100.38,100.4035,100.3094,100.3329,622000.0
2012-01-09 12:45:00,127.84,127.9,127.83,127.89,541500.0,100.3329,100.38,100.325,100.3721,541500.0
2012-01-09 12:50:00,127.89,127.91,127.86,127.9,239000.0,100.3721,100.3878,100.3486,100.38,239000.0
2012-01-09 12:55:00,127.89,127.89,127.82,127.87,533100.0,100.3721,100.3721,100.3172,100.3564,533100.0
2012-01-09 13:00:00,127.87,127.97,127.84,127.87,967600.0,100.3564,100.4349,100.3329,100.3564,967600.0
2012-01-09 13:05:00,127.88,127.93,127.85,127.9,279600.0,100.3643,100.4035,100.3407,100.38,279600.0
2012-01-09 13:10:00,127.9,127.94,127.84,127.91,817000.0,100.38,100.4114,100.3329,100.3878,817000.0
2012-01-09 13:15:00,127.92,127.97,127.88,127.9,562600.0,100.3957,100.4349,100.3643,100.38,562600.0
2012-01-09 13:20:00,127.91,127.93,127.85,127.89,401600.0,100.3878,100.4035,100.3407,100.3721,401600.0
2012-01-09 13:25:00,127.9,127.98,127.87,127.96,619500.0,100.38,100.4428,100.3564,100.4271,619500.0
2012-01-09 13:30:00,127.95,127.96,127.89,127.92,521500.0,100.4192,100.4271,100.3721,100.3957,521500.0
2012-01-09 13:35:00,127.92,127.94,127.83,127.87,494400.0,100.3957,100.4114,100.325,100.3564,494400.0
2012-01-09 13:40:00,127.87,127.93,127.84,127.85,331500.0,100.3564,100.4035,100.3329,100.3407,331500.0
2012-01-09 13:45:00,127.86,128.0,127.85,127.99,950800.0,100.3486,100.4585,100.3407,100.4506,950800.0
2012-01-09 13:50:00,128.0,128.02,127.95,127.96,913000.0,100.4585,100.4742,100.4192,100.4271,913000.0
2012-01-09 13:55:00,127.96,128.01,127.95,127.99,482300.0,100.4271,100.4663,100.4192,100.4506,482300.0
2012-01-09 14:00:00,127.98,128.07,127.98,128.02,801500.0,100.4428,100.5134,100.4428,100.4742,801500.0
2012-01-09 14:05:00,128.01,128.1,128.01,128.03,777200.0,100.4663,100.537,100.4663,100.482,777200.0
2012-01-09 14:10:00,128.04,128.08,128.02,128.05,501000.0,100.4899,100.5213,100.4742,100.4977,501000.0
2012-01-09 14:15:00,128.05,128.08,127.98,128.0,932900.0,100.4977,100.5213,100.4428,100.4585,932900.0
2012-01-09 14:20:00,128.01,128.07,128.0,128.04,504300.0,100.4663,100.5134,100.4585,100.4899,504300.0
2012-01-09 14:25:00,128.05,128.09,128.02,128.03,338900.0,100.4977,100.5291,100.4742,100.482,338900.0
2012-01-09 14:30:00,128.04,128.18,128.04,128.14,586700.0,100.4899,100.5997,100.4899,100.5683,586700.0
2012-01-09 14:35:00,128.14,128.18,128.09,128.09,584000.0,100.5683,100.5997,100.5291,100.5291,584000.0
2012-01-09 14:40:00,128.09,128.13,128.07,128.1,535600.0,100.5291,100.5605,100.5134,100.537,535600.0
2012-01-09 14:45:00,128.11,128.13,127.96,128.02,969900.0,100.5448,100.5605,100.4271,100.4742,969900.0
2012-01-09 14:50:00,128.03,128.05,127.97,127.98,549100.0,100.482,100.4977,100.4349,100.4428,549100.0
2012-01-09 14:55:00,127.97,128.0,127.94,127.98,833700.0,100.4349,100.4585,100.4114,100.4428,833700.0
2012-01-09 15:00:00,127.98,128.11,127.96,128.02,1166100.0,100.4428,100.5448,100.4271,100.4742,1166100.0
2012-01-09 15:05:00,128.01,128.09,127.98,128.07,587400.0,100.4663,100.5291,100.4428,100.5134,587400.0
2012-01-09 15:10:00,128.06,128.08,127.94,128.0,679200.0,100.5056,100.5213,100.4114,100.4585,679200.0
2012-01-09 15:15:00,128.0,128.04,127.97,127.98,619800.0,100.4585,100.4899,100.4349,100.4428,619800.0
2012-01-09 15:20:00,127.99,128.03,127.97,128.0,650400.0,100.4506,100.482,100.4349,100.4585,650400.0
2012-01-09 15:25:00,128.0,128.07,127.98,128.0,610200.0,100.4585,100.5134,100.4428,100.4585,610200.0
2012-01-09 15:30:00,128.0,128.02,127.96,128.01,665500.0,100.4585,100.4742,100.4271,100.4663,665500.0
2012-01-09 15:35:00,128.02,128.06,127.97,128.04,1067400.0,100.4742,100.5056,100.4349,100.4899,1067400.0
2012-01-09 15:40:00,128.03,128.15,128.03,128.1,1772700.0,100.482,100.5762,100.482,100.537,1772700.0
2012-01-09 15:45:00,128.11,128.18,128.02,128.03,2803600.0,100.5448,100.5997,100.4742,100.482,2803600.0
2012-01-09 15:50:00,128.03,128.07,127.97,128.02,1965900.0,100.482,100.5134,100.4349,100.4742,1965900.0
2012-01-09 15:55:00,128.01,128.1,127.99,128.0,3623400.0,100.4663,100.537,100.4506,100.4585,3623400.0
2012-01-10 09:30:00,129.4,129.42,129.3,129.39,3409100.0,101.5572,101.5729,101.4788,101.5494,3409100.0
2012-01-10 09:35:00,129.39,129.5,129.26,129.28,3739200.0,101.5494,101.6357,101.4474,101.4631,3739200.0
2012-01-10 09:40:00,129.28,129.34,129.15,129.23,3081700.0,101.4631,101.5101,101.361,101.4238,3081700.0
2012-01-10 09:45:00,129.23,129.28,129.18,129.25,2160700.0,101.4238,101.4631,101.3846,101.4395,2160700.0
2012-01-10 09:50:00,129.24,129.38,129.2,129.21,2283500.0,101.4317,101.5415,101.4003,101.4081,2283500.0
2012-01-10 09:55:00,129.22,129.35,129.19,129.34,1437400.0,101.416,101.518,101.3924,101.5101,1437400.0
2012-01-10 10:00:00,129.34,129.65,129.33,129.64,3597900.0,101.5101,101.7534,101.5023,101.7456,3597900.0
2012-01-10 10:05:00,129.65,129.65,129.49,129.53,2006400.0,101.7534,101.7534,101.6279,101.6593,2006400.0
2012-01-10 10:10:00,129.54,129.59,129.48,129.52,1478800.0,101.6671,101.7064,101.62,101.6514,1478800.0
2012-01-10 10:15:00,129.52,129.57,129.48,129.5,1423700.0,101.6514,101.6907,101.62,101.6357,1423700.0
2012-01-10 10:20:00,129.51,129.55,129.39,129.42,1398500.0,101.6436,101.675,101.5494,101.5729,1398500.0
2012-01-10 10:25:00,129.42,129.48,129.33,129.41,2866200.0,101.5729,101.62,101.5023,101.5651,2866200.0
2012-01-10 10:30:00,129.41,129.44,129.32,129.41,1011200.0,101.5651,101.5886,101.4944,101.5651,1011200.0
2012-01-10 10:35:00,129.4,129.55,129.4,129.45,1328100.0,101.5572,101.675,101.5572,101.5965,1328100.0
2012-01-10 10:40:00,129.46,129.53,129.45,129.5,932000.0,101.6043,101.6593,101.5965,101.6357,932000.0
2012-01-10 10:45:00,129.5,129.6,129.42,129.44,891800.0,101.6357,101.7142,101.5729,101.5886,891800.0
2012-01-10 10:50:00,129.44,129.49,129.29,129.31,1387900.0,101.5886,101.6279,101.4709,101.4866,1387900.0
2012-01-10 10:55:00,129.31,129.45,129.3,129.41,1593200.0,101.4866,101.5965,101.4788,101.5651,1593200.0
2012-01-10 11:00:00,129.41,129.45,129.23,129.23,2259800.0,101.5651,101.5965,101.4238,101.4238,2259800.0
2012-01-10 11:05:00,129.24,129.34,129.2,129.31,1378400.0,101.4317,101.5101,101.4003,101.4866,1378400.0
2012-01-10 11:10:00,129.32,129.39,129.27,129.38,959500.0,101.4944,101.5494,101.4552,101.5415,959500.0
2012-01-10 11:15:00,129.38,129.46,129.38,129.4,1331200.0,101.5415,101.6043,101.5415,101.5572,1331200.0
2012-01-10 11:20:00,129.4,129.51,129.39,129.42,1276900.0,101.5572,101.6436,101.5494,101.5729,1276900.0
2012-01-10 11:25:00,129.42,129.46,129.39,129.41,931200.0,101.5729,101.6043,101.5494,101.5651,931200.0
2012-01-10 11:30:00,129.41,129.48,129.39,129.4,983000.0,101.5651,101.62,101.5494,101.5572,983000.0
2012-01-10 11:35:00,129.41,129.44,129.29,129.31,1765600.0,101.5651,101.5886,101.4709,101.4866,1765600.0
2012-01-10 11:40:00,129.31,129.34,129.29,129.34,729600.0,101.4866,101.5101,101.4709,101.5101,729600.0
2012-01-10 11:45:00,129.34,129.35,129.29,129.3,663000.0,101.5101,101.518,101.4709,101.4788,663000.0
2012-01-10 11:50:00,129.31,129.41,129.28,129.39,642400.0,101.4866,101.5651,101.4631,101.5494,642400.0
2012-01-10 11:55:00,129.39,129.39,129.29,129.33,1000600.0,101.5494,101.5494,101.4709,101.5023,1000600.0
2012-01-10 12:00:00,129.32,129.35,129.27,129.28,549800.0,101.4944,101.518,101.4552,101.4631,549800.0
2012-01-10 12:05:00,129.28,129.36,129.27,129.34,781900.0,101.4631,101.5258,101.4552,101.5101,781900.0
2012-01-10 12:10:00,129.34,129.36,129.31,129.32,406300.0,101.5101,101.5258,101.4866,101.4944,406300.0
2012-01-10 12:15:00,129.32,129.33,129.24,129.24,547300.0,101.4944,101.5023,101.4317,101.4317,547300.0
2012-01-10 12:20:00,129.24,129.26,129.17,129.18,861300.0,101.4317,101.4474,101.3767,101.3846,861300.0
2012-01-10 12:25:00,129.18,129.18,128.96,128.98,2521600.0,101.3846,101.3846,101.2119,101.2276,2521600.0
2012-01-10 12:30:00,128.99,129.04,128.95,129.03,1218100.0,101.2355,101.2747,101.2041,101.2668,1218100.0
2012-01-10 12:35:00,129.03,129.09,129.02,129.08,770000.0,101.2668,101.3139,101.259,101.3061,770000.0
2012-01-10 12:40:00,129.09,129.1,129.02,129.09,506000.0,101.3139,101.3218,101.259,101.3139,506000.0
2012-01-10 12:45:00,129.09,129.1,129.02,129.04,557700.0,101.3139,101.3218,101.259,101.2747,557700.0
2012-01-10 12:50:00,129.04,129.07,129.01,129.05,327800.0,101.2747,101.2982,101.2512,101.2825,327800.0
2012-01-10 12:55:00,129.05,129.14,129.05,129.13,1130100.0,101.2825,101.3532,101.2825,101.3453,1130100.0
2012-01-10 13:00:00,129.13,129.14,129.04,129.07,752100.0,101.3453,101.3532,101.2747,101.2982,752100.0
2012-01-10 13:05:00,129.07,129.12,129.03,129.05,503300.0,101.2982,101.3375,101.2668,101.2825,503300.0
2012-01-10 13:10:00,129.05,129.06,128.99,128.99,597800.0,101.2825,101.2904,101.2355,101.2355,597800.0
2012-01-10 13:15:00,128.99,129.08,128.97,129.05,1019600.0,101.2355,101.3061,101.2198,101.2825,1019600.0
2012-01-10 13:20:00,129.05,129.09,128.99,129.06,1058900.0,101.2825,101.3139,101.2355,101.2904,1058900.0
2012-01-10 13:25:00,129.06,129.08,129.0,129.06,501500.0,101.2904,101.3061,101.2433,101.2904,501500.0
2012-01-10 13:30:00,129.06,129.23,129.03,129.23,1135800.0,101.2904,101.4238,101.2668,101.4238,1135800.0
2012-01-10 13:35:00,129.23,129.24,129.15,129.18,1366700.0,101.4238,101.4317,101.361,101.3846,1366700.0
2012-01-10 13:40:00,129.18,129.22,129.14,129.22,588400.0,101.3846,101.416,101.3532,101.416,588400.0
2012-01-10 13:45:00,129.22,129.22,129.1,129.1,567000.0,101.416,101.416,101.3218,101.3218,567000.0
2012-01-10 13:50:00,129.09,129.16,129.09,129.11,559900.0,101.3139,101.3689,101.3139,101.3296,559900.0
2012-01-10 13:55:00,129.11,129.21,129.11,129.15,765700.0,101.3296,101.4081,101.3296,101.361,765700.0
2012-01-10 14:00:00,129.16,129.16,129.07,129.15,593600.0,101.3689,101.3689,101.2982,101.361,593600.0
2012-01-10 14:05:00,129.15,129.18,129.1,129.13,552400.0,101.361,101.3846,101.3218,101.3453,552400.0
2012-01-10 14:10:00,129.12,129.18,129.11,129.15,531900.0,101.3375,101.3846,101.3296,101.361,531900.0
2012-01-10 14:15:00,129.14,129.26,129.14,129.25,1055800.0,101.3532,101.4474,101.3532,101.4395,1055800.0
2012-01-10 14:20:00,129.24,129.28,129.21,129.25,699900.0,101.4317,101.4631,101.4081,101.4395,699900.0
2012-01-10 14:25:00,129.25,129.27,129.18,129.2,660200.0,101.4395,101.4552,101.3846,101.4003,660200.0
2012-01-10 14:30:00,129.19,129.25,129.19,129.24,588100.0,101.3924,101.4395,101.3924,101.4317,588100.0
2012-01-10 14:35:00,129.23,129.3,129.2,129.29,933800.0,101.4238,101.4788,101.4003,101.4709,933800.0
2012-01-10 14:40:00,129.29,129.29,129.24,129.28,531000.0,101.4709,101.4709,101.4317,101.4631,531000.0
2012-01-10 14:45:00,129.27,129.36,129.26,129.34,1913300.0,101.4552,101.5258,101.4474,101.5101,1913300.0
2012-01-10 14:50:00,129.34,129.35,129.26,129.27,666800.0,101.5101,101.518,101.4474,101.4552,666800.0
2012-01-10 14:55:00,129.27,129.32,129.26,129.28,625600.0,101.4552,101.4944,101.4474,101.4631,625600.0
2012-01-10 15:00:00,129.28,129.32,129.27,129.31,501500.0,101.4631,101.4944,101.4552,101.4866,501500.0
2012-01-10 15:05:00,129.31,129.32,129.21,129.25,706600.0,101.4866,101.4944,101.4081,101.4395,706600.0
2012-01-10 15:10:00,129.25,129.25,129.17,129.23,866900.0,101.4395,101.4395,101.3767,101.4238,866900.0
2012-01-10 15:15:00,129.23,129.26,129.17,129.21,732600.0,101.4238,101.4474,101.3767,101.4081,732600.0
2012-01-10 15:20:00,129.2,129.21,129.14,129.16,753200.0,101.4003,101.4081,101.3532,101.3689,753200.0
2012-01-10 15:25:00,129.16,129.21,129.11,129.16,1213600.0,101.3689,101.4081,101.3296,101.3689,1213600.0
2012-01-10 15:30:00,129.16,129.18,129.1,129.1,1193600.0,101.3689,101.3846,101.3218,101.3218,1193600.0
2012-01-10 15:35:00,129.11,129.11,128.99,129.02,2494000.0,101.3296,101.3296,101.2355,101.259,2494000.0
2012-01-10 15:40:00,129.02,129.11,128.97,129.11,2748700.0,101.259,101.3296,101.2198,101.3296,2748700.0
2012-01-10 15:45:00,129.11,129.17,129.05,129.07,2994300.0,101.3296,101.3767,101.2825,101.2982,2994300.0
2012-01-10 15:50:00,129.07,129.18,129.07,129.11,3099100.0,101.2982,101.3846,101.2982,101.3296,3099100.0
2012-01-10 15:55:00,129.11,129.18,129.08,129.16,4649100.0,101.3296,101.3846,101.3061,101.3689,4649100.0
2012-01-11 09:30:00,128.74,128.79,128.57,128.66,3246000.0,101.0392,101.0785,100.9058,100.9765,3246000.0
2012-01-11 09:35:00,128.66,128.8,128.6,128.69,2303700.0,100.9765,101.0863,100.9294,101.0,2303700.0
2012-01-11 09:40:00,128.68,128.92,128.67,128.85,2676200.0,100.9922,101.1805,100.9843,101.1256,2676200.0
2012-01-11 09:45:00,128.85,129.05,128.84,128.93,3284700.0,101.1256,101.2825,101.1177,101.1884,3284700.0
2012-01-11 09:50:00,128.93,128.99,128.8,128.81,1548700.0,101.1884,101.2355,101.0863,101.0942,1548700.0
2012-01-11 09:55:00,128.82,128.83,128.61,128.64,1883200.0,101.102,101.1099,100.9372,100.9608,1883200.0
2012-01-11 10:00:00,128.63,128.66,128.52,128.61,2307600.0,100.9529,100.9765,100.8666,100.9372,2307600.0
2012-01-11 10:05:00,128.6,128.72,128.55,128.71,1587700.0,100.9294,101.0235,100.8901,101.0157,1587700.0
2012-01-11 10:10:00,128.71,128.75,128.65,128.68,795200.0,101.0157,101.0471,100.9686,100.9922,795200.0
2012-01-11 10:15:00,128.69,128.76,128.68,128.74,1150400.0,101.0,101.0549,100.9922,101.0392,1150400.0
2012-01-11 10:20:00,128.74,128.92,128.71,128.84,1724500.0,101.0392,101.1805,101.0157,101.1177,1724500.0
2012-01-11 10:25:00,128.83,128.94,128.83,128.88,1966600.0,101.1099,101.1962,101.1099,101.1491,1966600.0
2012-01-11 10:30:00,128.87,128.96,128.81,128.94,1187400.0,101.1413,101.2119,101.0942,101.1962,1187400.0
2012-01-11 10:35:00,128.94,129.09,128.89,129.08,1757400.0,101.1962,101.3139,101.157,101.3061,1757400.0
2012-01-11 10:40:00,129.08,129.13,129.03,129.05,2638600.0,101.3061,101.3453,101.2668,101.2825,2638600.0
2012-01-11 10:45:00,129.04,129.09,128.98,129.01,1080100.0,101.2747,101.3139,101.2276,101.2512,1080100.0
2012-01-11 10:50:00,129.0,129.08,128.93,128.94,1071200.0,101.2433,101.3061,101.1884,101.1962,1071200.0
2012-01-11 10:55:00,128.95,128.95,128.78,128.78,1525700.0,101.2041,101.2041,101.0706,101.0706,1525700.0
2012-01-11 11:00:00,128.79,128.88,128.76,128.84,1689400.0,101.0785,101.1491,101.0549,101.1177,1689400.0
2012-01-11 11:05:00,128.84,128.89,128.66,128.7,1718200.0,101.1177,101.157,100.9765,101.0079,1718200.0
2012-01-11 11:10:00,128.7,128.76,128.69,128.72,891000.0,101.0079,101.0549,101.0,101.0235,891000.0
2012-01-11 11:15:00,128.72,128.82,128.7,128.8,756900.0,101.0235,101.102,101.0079,101.0863,756900.0
2012-01-11 11:20:00,128.8,128.86,128.78,128.81,665500.0,101.0863,101.1334,101.0706,101.0942,665500.0
2012-01-11 11:25:00,128.81,128.85,128.69,128.69,583000.0,101.0942,101.1256,101.0,101.0,583000.0
2012-01-11 11:30:00,128.7,128.86,128.69,128.84,827600.0,101.0079,101.1334,101.0,101.1177,827600.0
2012-01-11 11:35:00,128.84,128.91,128.83,128.86,1218100.0,101.1177,101.1727,101.1099,101.1334,1218100.0
2012-01-11 11:40:00,128.85,128.91,128.85,128.85,778100.0,101.1256,101.1727,101.1256,101.1256,778100.0
2012-01-11 11:45:00,128.86,129.03,128.86,128.96,834200.0,101.1334,101.2668,101.1334,101.2119,834200.0
2012-01-11 11:50:00,128.96,128.98,128.88,128.9,1132000.0,101.2119,101.2276,101.1491,101.1648,1132000.0
2012-01-11 11:55:00,128.91,128.92,128.85,128.86,483700.0,101.1727,101.1805,101.1256,101.1334,483700.0
2012-01-11 12:00:00,128.86,128.98,128.81,128.85,1517700.0,101.1334,101.2276,101.0942,101.1256,1517700.0
2012-01-11 12:05:00,128.85,128.86,128.76,128.85,766500.0,101.1256,101.1334,101.0549,101.1256,766500.0
2012-01-11 12:10:00,128.85,128.94,128.85,128.91,574800.0,101.1256,101.1962,101.1256,101.1727,574800.0
2012-01-11 12:15:00,128.9,129.01,128.89,128.98,603600.0,101.1648,101.2512,101.157,101.2276,603600.0
2012-01-11 12:20:00,128.99,129.05,128.95,128.98,898300.0,101.2355,101.2825,101.2041,101.2276,898300.0
2012-01-11 12:25:00,128.99,128.99,128.9,128.92,579200.0,101.2355,101.2355,101.1648,101.1805,579200.0
2012-01-11 12:30:00,128.92,128.95,128.84,128.87,567800.0,101.1805,101.2041,101.1177,101.1413,567800.0
2012-01-11 12:35:00,128.87,128.95,128.85,128.91,397400.0,101.1413,101.2041,101.1256,101.1727,397400.0
2012-01-11 12:40:00,128.91,128.92,128.88,128.9,322500.0,101.1727,101.1805,101.1491,101.1648,322500.0
2012-01-11 12:45:00,128.89,129.01,128.89,128.94,748600.0,101.157,101.2512,101.157,101.1962,748600.0
2012-01-11 12:50:00,128.94,128.99,128.92,128.95,525000.0,101.1962,101.2355,101.1805,101.2041,525000.0
2012-01-11 12:55:00,128.94,128.97,128.91,128.97,397000.0,101.1962,101.2198,101.1727,101.2198,397000.0
2012-01-11 13:00:00,128.97,129.03,128.95,129.01,652200.0,101.2198,101.2668,101.2041,101.2512,652200.0
2012-01-11 13:05:00,129.01,129.11,129.0,129.08,1204600.0,101.2512,101.3296,101.2433,101.3061,1204600.0
2012-01-11 13:10:00,129.08,129.1,128.98,129.02,623800.0,101.3061,101.3218,101.2276,101.259,623800.0
2012-01-11 13:15:00,129.01,129.06,128.96,128.98,377000.0,101.2512,101.2904,101.2119,101.2276,377000.0
2012-01-11 13:20:00,128.99,129.06,128.99,129.03,391900.0,101.2355,101.2904,101.2355,101.2668,391900.0
2012-01-11 13:25:00,129.04,129.11,129.02,129.11,572000.0,101.2747,101.3296,101.259,101.3296,572000.0
2012-01-11 13:30:00,129.11,129.12,129.07,129.09,627000.0,101.3296,101.3375,101.2982,101.3139,627000.0
2012-01-11 13:35:00,129.09,129.23,129.08,129.17,1477000.0,101.3139,101.4238,101.3061,101.3767,1477000.0
2012-01-11 13:40:00,129.17,129.2,129.13,129.16,912800.0,101.3767,101.4003,101.3453,101.3689,912800.0
2012-01-11 13:45:00,129.15,129.2,129.13,129.17,1116100.0,101.361,101.4003,101.3453,101.3767,1116100.0
2012-01-11 13:50:00,129.17,129.2,129.07,129.12,1005600.0,101.3767,101.4003,101.2982,101.3375,1005600.0
2012-01-11 13:55:00,129.12,129.14,128.99,129.03,961300.0,101.3375,101.3532,101.2355,101.2668,961300.0
2012-01-11 14:00:00,129.03,129.11,129.0,129.0,870300.0,101.2668,101.3296,101.2433,101.2433,870300.0
2012-01-11 14:05:00,129.0,129.09,128.98,129.04,1742000.0,101.2433,101.3139,101.2276,101.2747,1742000.0
2012-01-11 14:10:00,129.04,129.11,128.98,129.07,686900.0,101.2747,101.3296,101.2276,101.2982,686900.0
2012-01-11 14:15:00,129.07,129.1,129.05,129.08,575000.0,101.2982,101.3218,101.2825,101.3061,575000.0
2012-01-11 14:20:00,129.09,129.09,128.85,128.89,1733200.0,101.3139,101.3139,101.1256,101.157,1733200.0
2012-01-11 14:25:00,128.89,128.99,128.87,128.95,1642100.0,101.157,101.2355,101.1413,101.2041,1642100.0
2012-01-11 14:30:00,128.95,129.0,128.93,128.96,568900.0,101.2041,101.2433,101.1884,101.2119,568900.0
2012-01-11 14:35:00,128.96,129.02,128.95,129.02,726100.0,101.2119,101.259,101.2041,101.259,726100.0
2012-01-11 14:40:00,129.02,129.15,128.99,129.13,1947200.0,101.259,101.361,101.2355,101.3453,1947200.0
2012-01-11 14:45:00,129.13,129.16,129.01,129.06,1898400.0,101.3453,101.3689,101.2512,101.2904,1898400.0
2012-01-11 14:50:00,129.05,129.07,128.99,129.01,1304000.0,101.2825,101.2982,101.2355,101.2512,1304000.0
2012-01-11 14:55:00,129.02,129.07,129.0,129.02,518600.0,101.259,101.2982,101.2433,101.259,518600.0
2012-01-11 15:00:00,129.02,129.09,129.0,129.06,468000.0,101.259,101.3139,101.2433,101.2904,468000.0
2012-01-11 15:05:00,129.07,129.13,129.06,129.08,615300.0,101.2982,101.3453,101.2904,101.3061,615300.0
2012-01-11 15:10:00,129.07,129.13,129.06,129.12,510400.0,101.2982,101.3453,101.2904,101.3375,510400.0
2012-01-11 15:15:00,129.12,129.16,129.1,129.15,817400.0,101.3375,101.3689,101.3218,101.361,817400.0
2012-01-11 15:20:00,129.16,129.23,129.11,129.22,1433500.0,101.3689,101.4238,101.3296,101.416,1433500.0
2012-01-11 15:25:00,129.22,129.37,129.22,129.35,2451200.0,101.416,101.5337,101.416,101.518,2451200.0
2012-01-11 15:30:00,129.35,129.36,129.25,129.27,1229900.0,101.518,101.5258,101.4395,101.4552,1229900.0
2012-01-11 15:35:00,129.27,129.34,129.27,129.33,1241000.0,101.4552,101.5101,101.4552,101.5023,1241000.0
2012-01-11 15:40:00,129.34,129.37,129.26,129.3,1516400.0,101.5101,101.5337,101.4474,101.4788,1516400.0
2012-01-11 15:45:00,129.29,129.33,129.25,129.28,1616800.0,101.4709,101.5023,101.4395,101.4631,1616800.0
2012-01-11 15:50:00,129.28,129.34,129.26,129.3,1707800.0,101.4631,101.5101,101.4474,101.4788,1707800.0
2012-01-11 15:55:00,129.3,129.3,129.16,129.24,4011100.0,101.4788,101.4788,101.3689,101.4317,4011100.0
2012-01-12 09:30:00,129.58,129.67,129.52,129.64,2801400.0,101.6985,101.7691,101.6514,101.7456,2801400.0
2012-01-12 09:35:00,129.64,129.7,129.36,129.38,3313800.0,101.7456,101.7927,101.5258,101.5415,3313800.0
2012-01-12 09:40:00,129.38,129.38,129.15,129.22,4037800.0,101.5415,101.5415,101.361,101.416,4037800.0
2012-01-12 09:45:00,129.23,129.27,129.1,129.19,2448200.0,101.4238,101.4552,101.3218,101.3924,2448200.0
2012-01-12 09:50:00,129.19,129.32,129.16,129.29,2621200.0,101.3924,101.4944,101.3689,101.4709,2621200.0
2012-01-12 09:55:00,129.29,129.38,129.26,129.31,1893800.0,101.4709,101.5415,101.4474,101.4866,1893800.0
2012-01-12 10:00:00,129.31,129.4,129.2,129.29,2025900.0,101.4866,101.5572,101.4003,101.4709,2025900.0
2012-01-12 10:05:00,129.29,129.34,128.99,129.05,2911400.0,101.4709,101.5101,101.2355,101.2825,2911400.0
2012-01-12 10:10:00,129.04,129.11,128.82,128.84,2603300.0,101.2747,101.3296,101.102,101.1177,2603300.0
2012-01-12 10:15:00,128.84,128.9,128.71,128.77,2709600.0,101.1177,101.1648,101.0157,101.0628,2709600.0
2012-01-12 10:20:00,128.77,128.89,128.7,128.72,1983500.0,101.0628,101.157,101.0079,101.0235,1983500.0
2012-01-12 10:25:00,128.71,128.9,128.69,128.87,1576400.0,101.0157,101.1648,101.0,101.1413,1576400.0
2012-01-12 10:30:00,128.87,128.9,128.81,128.84,1591600.0,101.1413,101.1648,101.0942,101.1177,1591600.0
2012-01-12 10:35:00,128.85,128.88,128.78,128.81,886200.0,101.1256,101.1491,101.0706,101.0942,886200.0
2012-01-12 10:40:00,128.81,128.81,128.54,128.59,2923800.0,101.0942,101.0942,100.8823,100.9215,2923800.0
2012-01-12 10:45:00,128.59,128.66,128.56,128.61,1791400.0,100.9215,100.9765,100.898,100.9372,1791400.0
2012-01-12 10:50:00,128.61,128.83,128.6,128.79,2067100.0,100.9372,101.1099,100.9294,101.0785,2067100.0
2012-01-12 10:55:00,128.79,128.83,128.73,128.74,1118800.0,101.0785,101.1099,101.0314,101.0392,1118800.0
2012-01-12 11:00:00,128.74,128.87,128.72,128.87,823000.0,101.0392,101.1413,101.0235,101.1413,823000.0
2012-01-12 11:05:00,128.87,128.94,128.86,128.93,1126500.0,101.1413,101.1962,101.1334,101.1884,1126500.0
2012-01-12 11:10:00,128.93,128.95,128.88,128.9,944300.0,101.1884,101.2041,101.1491,101.1648,944300.0
2012-01-12 11:15:00,128.91,128.97,128.89,128.95,942800.0,101.1727,101.2198,101.157,101.2041,942800.0
2012-01-12 11:20:00,128.94,128.97,128.84,128.84,987800.0,101.1962,101.2198,101.1177,101.1177,987800.0
2012-01-12 11:25:00,128.84,128.97,128.81,128.95,729700.0,101.1177,101.2198,101.0942,101.2041,729700.0
2012-01-12 11:30:00,128.95,128.95,128.86,128.94,920600.0,101.2041,101.2041,101.1334,101.1962,920600.0
2012-01-12 11:35:00,128.94,129.03,128.91,129.02,1241800.0,101.1962,101.2668,101.1727,101.259,1241800.0
2012-01-12 11:40:00,129.02,129.03,128.96,129.0,781700.0,101.259,101.2668,101.2119,101.2433,781700.0
2012-01-12 11:45:00,128.99,129.05,128.99,129.02,566700.0,101.2355,101.2825,101.2355,101.259,566700.0
2012-01-12 11:50:00,129.02,129.08,128.96,128.96,795300.0,101.259,101.3061,101.2119,101.2119,795300.0
2012-01-12 11:55:00,128.97,129.04,128.93,129.03,1036300.0,101.2198,101.2747,101.1884,101.2668,1036300.0
2012-01-12 12:00:00,129.03,129.07,128.99,128.99,589700.0,101.2668,101.2982,101.2355,101.2355,589700.0
2012-01-12 12:05:00,128.99,129.03,128.97,129.01,648000.0,101.2355,101.2668,101.2198,101.2512,648000.0
2012-01-12 12:10:00,129.01,129.08,129.01,129.07,486300.0,101.2512,101.3061,101.2512,101.2982,486300.0
2012-01-12 12:15:00,129.07,129.16,129.05,129.14,956900.0,101.2982,101.3689,101.2825,101.3532,956900.0
2012-01-12 12:20:00,129.13,129.18,129.1,129.13,877100.0,101.3453,101.3846,101.3218,101.3453,877100.0
2012-01-12 12:25:00,129.14,129.18,129.13,129.16,561900.0,101.3532,101.3846,101.3453,101.3689,561900.0
2012-01-12 12:30:00,129.16,129.24,129.15,129.18,738000.0,101.3689,101.4317,101.361,101.3846,738000.0
2012-01-12 12:35:00,129.18,129.21,129.16,129.2,502700.0,101.3846,101.4081,101.3689,101.4003,502700.0
2012-01-12 12:40:00,129.19,129.2,129.14,129.18,699600.0,101.3924,101.4003,101.3532,101.3846,699600.0
2012-01-12 12:45:00,129.19,129.2,129.12,129.13,550800.0,101.3924,101.4003,101.3375,101.3453,550800.0
2012-01-12 12:50:00,129.13,129.18,129.12,129.18,359200.0,101.3453,101.3846,101.3375,101.3846,359200.0
2012-01-12 12:55:00,129.17,129.31,129.15,129.26,1549900.0,101.3767,101.4866,101.361,101.4474,1549900.0
2012-01-12 13:00:00,129.26,129.41,129.26,129.35,1876800.0,101.4474,101.5651,101.4474,101.518,1876800.0
2012-01-12 13:05:00,129.35,129.43,129.35,129.35,1167000.0,101.518,101.5808,101.518,101.518,1167000.0
2012-01-12 13:10:00,129.35,129.38,129.33,129.35,455900.0,101.518,101.5415,101.5023,101.518,455900.0
2012-01-12 13:15:00,129.35,129.36,129.31,129.32,684400.0,101.518,101.5258,101.4866,101.4944,684400.0
2012-01-12 13:20:00,129.32,129.33,129.28,129.31,624800.0,101.4944,101.5023,101.4631,101.4866,624800.0
2012-01-12 13:25:00,129.32,129.32,129.27,129.3,588700.0,101.4944,101.4944,101.4552,101.4788,588700.0
2012-01-12 13:30:00,129.3,129.31,129.25,129.29,557100.0,101.4788,101.4866,101.4395,101.4709,557100.0
2012-01-12 13:35:00,129.29,129.31,129.11,129.13,1291600.0,101.4709,101.4866,101.3296,101.3453,1291600.0
2012-01-12 13:40:00,129.13,129.22,129.11,129.2,998500.0,101.3453,101.416,101.3296,101.4003,998500.0
2012-01-12 13:45:00,129.2,129.21,129.17,129.19,386600.0,101.4003,101.4081,101.3767,101.3924,386600.0
2012-01-12 13:50:00,129.2,129.23,129.19,129.22,501900.0,101.4003,101.4238,101.3924,101.416,501900.0
2012-01-12 13:55:00,129.22,129.33,129.2,129.28,641200.0,101.416,101.5023,101.4003,101.4631,641200.0
2012-01-12 14:00:00,129.29,129.33,129.27,129.32,483200.0,101.4709,101.5023,101.4552,101.4944,483200.0
2012-01-12 14:05:00,129.32,129.34,129.16,129.17,1359500.0,101.4944,101.5101,101.3689,101.3767,1359500.0
2012-01-12 14:10:00,129.17,129.22,129.16,129.18,915700.0,101.3767,101.416,101.3689,101.3846,915700.0
2012-01-12 14:15:00,129.19,129.22,129.12,129.2,855400.0,101.3924,101.416,101.3375,101.4003,855400.0
2012-01-12 14:20:00,129.21,129.28,129.19,129.25,519800.0,101.4081,101.4631,101.3924,101.4395,519800.0
2012-01-12 14:25:00,129.24,129.27,129.22,129.24,411700.0,101.4317,101.4552,101.416,101.4317,411700.0
2012-01-12 14:30:00,129.24,129.33,129.21,129.33,802000.0,101.4317,101.5023,101.4081,101.5023,802000.0
2012-01-12 14:35:00,129.33,129.49,129.32,129.43,2026800.0,101.5023,101.6279,101.4944,101.5808,2026800.0
2012-01-12 14:40:00,129.43,129.48,129.4,129.47,1014200.0,101.5808,101.62,101.5572,101.6122,1014200.0
2012-01-12 14:45:00,129.48,129.52,129.39,129.39,1512200.0,101.62,101.6514,101.5494,101.5494,1512200.0
2012-01-12 14:50:00,129.39,129.48,129.38,129.47,1058400.0,101.5494,101.62,101.5415,101.6122,1058400.0
2012-01-12 14:55:00,129.46,129.5,129.43,129.49,628800.0,101.6043,101.6357,101.5808,101.6279,628800.0
2012-01-12 15:00:00,129.49,129.49,129.39,129.39,1057800.0,101.6279,101.6279,101.5494,101.5494,1057800.0
2012-01-12 15:05:00,129.4,129.47,129.36,129.43,1004500.0,101.5572,101.6122,101.5258,101.5808,1004500.0
2012-01-12 15:10:00,129.43,129.44,129.39,129.43,873100.0,101.5808,101.5886,101.5494,101.5808,873100.0
2012-01-12 15:15:00,129.43,129.51,129.42,129.46,970700.0,101.5808,101.6436,101.5729,101.6043,970700.0
2012-01-12 15:20:00,129.46,129.57,129.45,129.53,1228400.0,101.6043,101.6907,101.5965,101.6593,1228400.0
2012-01-12 15:25:00,129.53,129.54,129.48,129.5,882800.0,101.6593,101.6671,101.62,101.6357,882800.0
2012-01-12 15:30:00,129.5,129.54,129.44,129.45,979500.0,101.6357,101.6671,101.5886,101.5965,979500.0
2012-01-12 15:35:00,129.45,129.51,129.42,129.49,852900.0,101.5965,101.6436,101.5729,101.6279,852900.0
2012-01-12 15:40:00,129.48,129.59,129.45,129.59,1626900.0,101.62,101.7064,101.5965,101.7064,1626900.0
2012-01-12 15:45:00,129.59,129.67,129.56,129.65,3141500.0,101.7064,101.7691,101.6828,101.7534,3141500.0
2012-01-12 15:50:00,129.65,129.67,129.58,129.59,1670500.0,101.7534,101.7691,101.6985,101.7064,1670500.0
2012-01-12 15:55:00,129.6,129.6,129.5,129.53,4272500.0,101.7142,101.7142,101.6357,101.6593,4272500.0
2012-01-13 09:30:00,128.62,128.66,128.32,128.44,6038400.0,100.9451,100.9765,100.7096,100.8038,6038400.0
2012-01-13 09:35:00,128.44,128.6,128.41,128.59,3093100.0,100.8038,100.9294,100.7803,100.9215,3093100.0
2012-01-13 09:40:00,128.6,128.6,128.24,128.38,3493400.0,100.9294,100.9294,100.6468,100.7567,3493400.0
2012-01-13 09:45:00,128.38,128.64,128.37,128.52,2821900.0,100.7567,100.9608,100.7489,100.8666,2821900.0
2012-01-13 09:50:00,128.52,128.68,128.35,128.64,3849400.0,100.8666,100.9922,100.7332,100.9608,3849400.0
2012-01-13 09:55:00,128.65,128.71,128.39,128.52,4819600.0,100.9686,101.0157,100.7646,100.8666,4819600.0
2012-01-13 10:00:00,128.51,128.57,128.38,128.49,2929200.0,100.8587,100.9058,100.7567,100.843,2929200.0
2012-01-13 10:05:00,128.49,128.51,128.15,128.18,5186800.0,100.843,100.8587,100.5762,100.5997,5186800.0
2012-01-13 10:10:00,128.18,128.22,128.02,128.14,4367400.0,100.5997,100.6311,100.4742,100.5683,4367400.0
2012-01-13 10:15:00,128.14,128.14,127.89,127.91,4232600.0,100.5683,100.5683,100.3721,100.3878,4232600.0
2012-01-13 10:20:00,127.91,127.95,127.72,127.85,4446400.0,100.3878,100.4192,100.2387,100.3407,4446400.0
2012-01-13 10:25:00,127.84,128.18,127.82,128.1,6896700.0,100.3329,100.5997,100.3172,100.537,6896700.0
2012-01-13 10:30:00,128.1,128.15,128.02,128.04,3299300.0,100.537,100.5762,100.4742,100.4899,3299300.0
2012-01-13 10:35:00,128.04,128.15,127.97,128.04,3310500.0,100.4899,100.5762,100.4349,100.4899,3310500.0
2012-01-13 10:40:00,128.03,128.09,127.97,128.08,3000900.0,100.482,100.5291,100.4349,100.5213,3000900.0
2012-01-13 10:45:00,128.07,128.22,128.06,128.1,2130600.0,100.5134,100.6311,100.5056,100.537,2130600.0
2012-01-13 10:50:00,128.11,128.2,128.08,128.18,1609900.0,100.5448,100.6154,100.5213,100.5997,1609900.0
2012-01-13 10:55:00,128.17,128.32,128.16,128.3,4729800.0,100.5919,100.7096,100.584,100.6939,4729800.0
2012-01-13 11:00:00,128.3,128.39,128.26,128.37,3220900.0,100.6939,100.7646,100.6625,100.7489,3220900.0
2012-01-13 11:05:00,128.37,128.5,128.36,128.43,2201600.0,100.7489,100.8509,100.741,100.7959,2201600.0
2012-01-13 11:10:00,128.42,128.53,128.36,128.42,2801400.0,100.7881,100.8744,100.741,100.7881,2801400.0
2012-01-13 11:15:00,128.41,128.49,128.39,128.48,1320900.0,100.7803,100.843,100.7646,100.8352,1320900.0
2012-01-13 11:20:00,128.49,128.57,128.46,128.55,1475500.0,100.843,100.9058,100.8195,100.8901,1475500.0
2012-01-13 11:25:00,128.54,128.56,128.46,128.53,986400.0,100.8823,100.898,100.8195,100.8744,986400.0
2012-01-13 11:30:00,128.54,128.65,128.53,128.6,1566900.0,100.8823,100.9686,100.8744,100.9294,1566900.0
2012-01-13 11:35:00,128.6,128.63,128.53,128.57,856600.0,100.9294,100.9529,100.8744,100.9058,856600.0
2012-01-13 11:40:00,128.56,128.62,128.55,128.59,611500.0,100.898,100.9451,100.8901,100.9215,611500.0
2012-01-13 11:45:00,128.59,128.6,128.53,128.59,457800.0,100.9215,100.9294,100.8744,100.9215,457800.0
2012-01-13 11:50:00,128.59,128.72,128.56,128.6,1527600.0,100.9215,101.0235,100.898,100.9294,1527600.0
2012-01-13 11:55:00,128.59,128.64,128.51,128.52,1547100.0,100.9215,100.9608,100.8587,100.8666,1547100.0
2012-01-13 12:00:00,128.53,128.53,128.38,128.45,1692300.0,100.8744,100.8744,100.7567,100.8116,1692300.0
2012-01-13 12:05:00,128.44,128.48,128.38,128.48,1325300.0,100.8038,100.8352,100.7567,100.8352,1325300.0
2012-01-13 12:10:00,128.48,128.49,128.3,128.33,1344300.0,100.8352,100.843,100.6939,100.7175,1344300.0
2012-01-13 12:15:00,128.32,128.39,128.31,128.35,849400.0,100.7096,100.7646,100.7018,100.7332,849400.0
2012-01-13 12:20:00,128.35,128.4,128.32,128.34,705400.0,100.7332,100.7724,100.7096,100.7253,705400.0
2012-01-13 12:25:00,128.34,128.39,128.26,128.3,1542000.0,100.7253,100.7646,100.6625,100.6939,1542000.0
2012-01-13 12:30:00,128.31,128.32,128.22,128.25,1841800.0,100.7018,100.7096,100.6311,100.6547,1841800.0
2012-01-13 12:35:00,128.26,128.27,128.17,128.23,2387700.0,100.6625,100.6704,100.5919,100.639,2387700.0
2012-01-13 12:40:00,128.23,128.32,128.2,128.31,1182100.0,100.639,100.7096,100.6154,100.7018,1182100.0
2012-01-13 12:45:00,128.31,128.33,128.27,128.29,520300.0,100.7018,100.7175,100.6704,100.6861,520300.0
2012-01-13 12:50:00,128.3,128.38,128.29,128.37,864100.0,100.6939,100.7567,100.6861,100.7489,864100.0
2012-01-13 12:55:00,128.37,128.41,128.35,128.39,922700.0,100.7489,100.7803,100.7332,100.7646,922700.0
2012-01-13 13:00:00,128.4,128.4,128.22,128.24,885100.0,100.7724,100.7724,100.6311,100.6468,885100.0
2012-01-13 13:05:00,128.23,128.23,128.11,128.13,1634800.0,100.639,100.639,100.5448,100.5605,1634800.0
2012-01-13 13:10:00,128.13,128.16,128.1,128.13,859100.0,100.5605,100.584,100.537,100.5605,859100.0
2012-01-13 13:15:00,128.13,128.18,128.04,128.18,1551200.0,100.5605,100.5997,100.4899,100.5997,1551200.0
2012-01-13 13:20:00,128.18,128.19,128.12,128.17,762300.0,100.5997,100.6076,100.5527,100.5919,762300.0
2012-01-13 13:25:00,128.17,128.2,128.13,128.18,483500.0,100.5919,100.6154,100.5605,100.5997,483500.0
2012-01-13 13:30:00,128.17,128.19,128.09,128.19,570100.0,100.5919,100.6076,100.5291,100.6076,570100.0
2012-01-13 13:35:00,128.18,128.24,128.12,128.14,744900.0,100.5997,100.6468,100.5527,100.5683,744900.0
2012-01-13 13:40:00,128.15,128.2,128.1,128.17,647700.0,100.5762,100.6154,100.537,100.5919,647700.0
2012-01-13 13:45:00,128.18,128.33,128.17,128.3,892800.0,100.5997,100.7175,100.5919,100.6939,892800.0
2012-01-13 13:50:00,128.3,128.53,128.29,128.43,2248900.0,100.6939,100.8744,100.6861,100.7959,2248900.0
2012-01-13 13:55:00,128.43,128.46,128.39,128.44,808100.0,100.7959,100.8195,100.7646,100.8038,808100.0
2012-01-13 14:00:00,128.44,128.48,128.34,128.4,1327900.0,100.8038,100.8352,100.7253,100.7724,1327900.0
2012-01-13 14:05:00,128.4,128.42,128.33,128.38,859000.0,100.7724,100.7881,100.7175,100.7567,859000.0
2012-01-13 14:10:00,128.38,128.48,128.38,128.45,534800.0,100.7567,100.8352,100.7567,100.8116,534800.0
2012-01-13 14:15:00,128.46,128.51,128.4,128.45,972200.0,100.8195,100.8587,100.7724,100.8116,972200.0
2012-01-13 14:20:00,128.45,128.52,128.35,128.5,663700.0,100.8116,100.8666,100.7332,100.8509,663700.0
2012-01-13 14:25:00,128.51,128.61,128.49,128.54,1042200.0,100.8587,100.9372,100.843,100.8823,1042200.0
2012-01-13 14:30:00,128.55,128.62,128.54,128.55,1036100.0,100.8901,100.9451,100.8823,100.8901,1036100.0
2012-01-13 14:35:00,128.56,128.63,128.52,128.55,1599000.0,100.898,100.9529,100.8666,100.8901,1599000.0
2012-01-13 14:40:00,128.56,128.57,128.48,128.5,679000.0,100.898,100.9058,100.8352,100.8509,679000.0
2012-01-13 14:45:00,128.5,128.55,128.49,128.53,418500.0,100.8509,100.8901,100.843,100.8744,418500.0
2012-01-13 14:50:00,128.53,128.55,128.47,128.49,1198500.0,100.8744,100.8901,100.8273,100.843,1198500.0
2012-01-13 14:55:00,128.5,128.63,128.48,128.61,1258800.0,100.8509,100.9529,100.8352,100.9372,1258800.0
2012-01-13 15:00:00,128.62,128.71,128.59,128.69,1306900.0,100.9451,101.0157,100.9215,101.0,1306900.0
2012-01-13 15:05:00,128.68,128.88,128.67,128.85,2089700.0,100.9922,101.1491,100.9843,101.1256,2089700.0
2012-01-13 15:10:00,128.85,128.87,128.78,128.82,1972200.0,101.1256,101.1413,101.0706,101.102,1972200.0
2012-01-13 15:15:00,128.83,128.87,128.77,128.77,1261600.0,101.1099,101.1413,101.0628,101.0628,1261600.0
2012-01-13 15:20:00,128.78,128.78,128.67,128.76,1790000.0,101.0706,101.0706,100.9843,101.0549,1790000.0
2012-01-13 15:25:00,128.76,128.85,128.74,128.79,1015000.0,101.0549,101.1256,101.0392,101.0785,1015000.0
2012-01-13 15:30:00,128.79,128.88,128.79,128.8,1262900.0,101.0785,101.1491,101.0785,101.0863,1262900.0
2012-01-13 15:35:00,128.8,128.94,128.79,128.82,2241600.0,101.0863,101.1962,101.0785,101.102,2241600.0
2012-01-13 15:40:00,128.83,128.93,128.81,128.83,2835300.0,101.1099,101.1884,101.0942,101.1099,2835300.0
2012-01-13 15:45:00,128.83,128.91,128.8,128.89,2535100.0,101.1099,101.1727,101.0863,101.157,2535100.0
2012-01-13 15:50:00,128.89,128.9,128.78,128.79,2410600.0,101.157,101.1648,101.0706,101.0785,2410600.0
2012-01-13 15:55:00,128.8,128.96,128.77,128.95,4452800.0,101.0863,101.2119,101.0628,101.2041,4452800.0
2012-01-17 09:30:00,130.09,130.19,129.98,130.06,4311800.0,102.0988,102.1773,102.0124,102.0752,4311800.0
2012-01-17 09:35:00,130.05,130.24,129.99,130.17,3356700.0,102.0674,102.2165,102.0203,102.1616,3356700.0
2012-01-17 09:40:00,130.16,130.23,130.08,130.15,2795800.0,102.1537,102.2086,102.0909,102.1459,2795800.0
2012-01-17 09:45:00,130.15,130.32,130.14,130.3,3005900.0,102.1459,102.2793,102.138,102.2636,3005900.0
2012-01-17 09:50:00,130.31,130.32,130.17,130.19,2101100.0,102.2714,102.2793,102.1616,102.1773,2101100.0
2012-01-17 09:55:00,130.18,130.2,130.01,130.05,2105200.0,102.1694,102.1851,102.036,102.0674,2105200.0
2012-01-17 10:00:00,130.05,130.06,129.83,129.86,2593100.0,102.0674,102.0752,101.8947,101.9183,2593100.0
2012-01-17 10:05:00,129.85,129.93,129.79,129.9,2328100.0,101.9104,101.9732,101.8633,101.9497,2328100.0
2012-01-17 10:10:00,129.89,129.93,129.83,129.91,1320700.0,101.9418,101.9732,101.8947,101.9575,1320700.0
2012-01-17 10:15:00,129.91,129.92,129.79,129.8,1523900.0,101.9575,101.9653,101.8633,101.8712,1523900.0
2012-01-17 10:20:00,129.79,129.93,129.75,129.93,2165400.0,101.8633,101.9732,101.8319,101.9732,2165400.0
2012-01-17 10:25:00,129.92,130.01,129.91,129.95,1850100.0,101.9653,102.036,101.9575,101.9889,1850100.0
2012-01-17 10:30:00,129.94,130.01,129.9,129.95,1176100.0,101.981,102.036,101.9497,101.9889,1176100.0
2012-01-17 10:35:00,129.95,129.96,129.85,129.89,1202700.0,101.9889,101.9967,101.9104,101.9418,1202700.0
2012-01-17 10:40:00,129.89,129.9,129.8,129.86,1384100.0,101.9418,101.9497,101.8712,101.9183,1384100.0
2012-01-17 10:45:00,129.87,129.91,129.73,129.75,1884800.0,101.9261,101.9575,101.8162,101.8319,1884800.0
2012-01-17 10:50:00,129.75,129.8,129.71,129.74,1367500.0,101.8319,101.8712,101.8005,101.8241,1367500.0
2012-01-17 10:55:00,129.75,129.87,129.72,129.86,1681600.0,101.8319,101.9261,101.8084,101.9183,1681600.0
2012-01-17 11:00:00,129.85,129.95,129.83,129.91,1568600.0,101.9104,101.9889,101.8947,101.9575,1568600.0
2012-01-17 11:05:00,129.9,129.96,129.85,129.92,961300.0,101.9497,101.9967,101.9104,101.9653,961300.0
2012-01-17 11:10:00,129.92,130.06,129.91,130.0,1501500.0,101.9653,102.0752,101.9575,102.0281,1501500.0
2012-01-17 11:15:00,130.0,130.07,129.98,130.0,1226600.0,102.0281,102.0831,102.0124,102.0281,1226600.0
2012-01-17 11:20:00,130.01,130.01,129.93,129.99,959000.0,102.036,102.036,101.9732,102.0203,959000.0
2012-01-17 11:25:00,129.98,130.03,129.94,130.02,1019000.0,102.0124,102.0517,101.981,102.0438,1019000.0
2012-01-17 11:30:00,130.03,130.05,129.95,129.97,862200.0,102.0517,102.0674,101.9889,102.0046,862200.0
2012-01-17 11:35:00,129.98,130.08,129.97,130.04,851700.0,102.0124,102.0909,102.0046,102.0595,851700.0
2012-01-17 11:40:00,130.04,130.07,129.99,130.0,524200.0,102.0595,102.0831,102.0203,102.0281,524200.0
2012-01-17 11:45:00,130.0,130.06,129.95,130.03,625500.0,102.0281,102.0752,101.9889,102.0517,625500.0
2012-01-17 11:50:00,130.04,130.06,129.98,130.02,764700.0,102.0595,102.0752,102.0124,102.0438,764700.0
2012-01-17 11:55:00,130.01,130.03,129.98,130.0,599800.0,102.036,102.0517,102.0124,102.0281,599800.0
2012-01-17 12:00:00,130.0,130.02,129.93,129.96,1028700.0,102.0281,102.0438,101.9732,101.9967,1028700.0
2012-01-17 12:05:00,129.97,130.0,129.96,130.0,419600.0,102.0046,102.0281,101.9967,102.0281,419600.0
2012-01-17 12:10:00,130.0,130.13,129.99,130.05,1893300.0,102.0281,102.1302,102.0203,102.0674,1893300.0
2012-01-17 12:15:00,130.05,130.12,130.03,130.11,1546200.0,102.0674,102.1223,102.0517,102.1145,1546200.0
2012-01-17 12:20:00,130.12,130.12,130.04,130.05,752300.0,102.1223,102.1223,102.0595,102.0674,752300.0
2012-01-17 12:25:00,130.05,130.06,130.01,130.01,618600.0,102.0674,102.0752,102.036,102.036,618600.0
2012-01-17 12:30:00,130.01,130.02,129.86,129.87,1231400.0,102.036,102.0438,101.9183,101.9261,1231400.0
2012-01-17 12:35:00,129.87,129.89,129.71,129.8,1881100.0,101.9261,101.9418,101.8005,101.8712,1881100.0
2012-01-17 12:40:00,129.8,129.83,129.77,129.82,399700.0,101.8712,101.8947,101.8476,101.8869,399700.0
2012-01-17 12:45:00,129.82,129.84,129.78,129.78,498200.0,101.8869,101.9026,101.8555,101.8555,498200.0
2012-01-17 12:50:00,129.78,129.82,129.73,129.81,608400.0,101.8555,101.8869,101.8162,101.879,608400.0
2012-01-17 12:55:00,129.81,129.86,129.79,129.84,476800.0,101.879,101.9183,101.8633,101.9026,476800.0
2012-01-17 13:00:00,129.83,129.89,129.83,129.87,457800.0,101.8947,101.9418,101.8947,101.9261,457800.0
2012-01-17 13:05:00,129.87,129.92,129.83,129.9,785200.0,101.9261,101.9653,101.8947,101.9497,785200.0
2012-01-17 13:10:00,129.9,129.92,129.88,129.9,358300.0,101.9497,101.9653,101.934,101.9497,358300.0
2012-01-17 13:15:00,129.9,129.93,129.87,129.89,529500.0,101.9497,101.9732,101.9261,101.9418,529500.0
2012-01-17 13:20:00,129.89,129.92,129.86,129.88,448700.0,101.9418,101.9653,101.9183,101.934,448700.0
2012-01-17 13:25:00,129.87,129.9,129.86,129.86,383800.0,101.9261,101.9497,101.9183,101.9183,383800.0
2012-01-17 13:30:00,129.87,129.88,129.73,129.77,1242700.0,101.9261,101.934,101.8162,101.8476,1242700.0
2012-01-17 13:35:00,129.77,129.8,129.75,129.8,389400.0,101.8476,101.8712,101.8319,101.8712,389400.0
2012-01-17 13:40:00,129.8,129.83,129.78,129.8,444600.0,101.8712,101.8947,101.8555,101.8712,444600.0
2012-01-17 13:45:00,129.8,129.81,129.76,129.81,416200.0,101.8712,101.879,101.8398,101.879,416200.0
2012-01-17 13:50:00,129.8,129.93,129.79,129.89,852500.0,101.8712,101.9732,101.8633,101.9418,852500.0
2012-01-17 13:55:00,129.88,129.9,129.83,129.86,528400.0,101.934,101.9497,101.8947,101.9183,528400.0
2012-01-17 14:00:00,129.85,129.86,129.8,129.81,462800.0,101.9104,101.9183,101.8712,101.879,462800.0
2012-01-17 14:05:00,129.82,129.84,129.81,129.83,249800.0,101.8869,101.9026,101.879,101.8947,249800.0
2012-01-17 14:10:00,129.83,129.83,129.76,129.81,457500.0,101.8947,101.8947,101.8398,101.879,457500.0
2012-01-17 14:15:00,129.82,129.83,129.76,129.8,467800.0,101.8869,101.8947,101.8398,101.8712,467800.0
2012-01-17 14:20:00,129.8,129.87,129.78,129.84,680000.0,101.8712,101.9261,101.8555,101.9026,680000.0
2012-01-17 14:25:00,129.85,129.9,129.75,129.76,1164600.0,101.9104,101.9497,101.8319,101.8398,1164600.0
2012-01-17 14:30:00,129.76,129.78,129.57,129.59,1923900.0,101.8398,101.8555,101.6907,101.7064,1923900.0
2012-01-17 14:35:00,129.58,129.62,129.53,129.53,1136600.0,101.6985,101.7299,101.6593,101.6593,1136600.0
2012-01-17 14:40:00,129.53,129.59,129.48,129.56,1154600.0,101.6593,101.7064,101.62,101.6828,1154600.0
2012-01-17 14:45:00,129.56,129.56,129.38,129.39,1652700.0,101.6828,101.6828,101.5415,101.5494,1652700.0
2012-01-17 14:50:00,129.39,129.41,129.3,129.32,1423500.0,101.5494,101.5651,101.4788,101.4944,1423500.0
2012-01-17 14:55:00,129.32,129.42,129.32,129.39,955300.0,101.4944,101.5729,101.4944,101.5494,955300.0
2012-01-17 15:00:00,129.39,129.43,129.33,129.41,916600.0,101.5494,101.5808,101.5023,101.5651,916600.0
2012-01-17 15:05:00,129.41,129.42,129.13,129.16,2593100.0,101.5651,101.5729,101.3453,101.3689,2593100.0
2012-01-17 15:10:00,129.16,129.21,129.09,129.19,2006100.0,101.3689,101.4081,101.3139,101.3924,2006100.0
2012-01-17 15:15:00,129.19,129.2,129.06,129.09,1677100.0,101.3924,101.4003,101.2904,101.3139,1677100.0
2012-01-17 15:20:00,129.09,129.24,129.07,129.2,1352400.0,101.3139,101.4317,101.2982,101.4003,1352400.0
2012-01-17 15:25:00,129.21,129.31,129.2,129.27,1416700.0,101.4081,101.4866,101.4003,101.4552,1416700.0
2012-01-17 15:30:00,129.28,129.31,129.19,129.3,1339200.0,101.4631,101.4866,101.3924,101.4788,1339200.0
2012-01-17 15:35:00,129.3,129.32,129.2,129.3,2154300.0,101.4788,101.4944,101.4003,101.4788,2154300.0
2012-01-17 15:40:00,129.28,129.38,129.28,129.35,1752700.0,101.4631,101.5415,101.4631,101.518,1752700.0
2012-01-17 15:45:00,129.35,129.43,129.3,129.36,2521000.0,101.518,101.5808,101.4788,101.5258,2521000.0
2012-01-17 15:50:00,129.36,129.41,129.28,129.29,2168800.0,101.5258,101.5651,101.4631,101.4709,2168800.0
2012-01-17 15:55:00,129.3,129.4,129.22,129.33,7052800.0,101.4788,101.5572,101.416,101.5023,7052800.0
2012-01-18 09:30:00,129.31,129.35,129.08,129.18,4242100.0,101.4866,101.518,101.3061,101.3846,4242100.0
2012-01-18 09:35:00,129.18,129.32,129.17,129.28,2427400.0,101.3846,101.4944,101.3767,101.4631,2427400.0
2012-01-18 09:40:00,129.28,129.49,129.18,129.45,3205800.0,101.4631,101.6279,101.3846,101.5965,3205800.0
2012-01-18 09:45:00,129.44,129.54,129.41,129.49,2159000.0,101.5886,101.6671,101.5651,101.6279,2159000.0
2012-01-18 09:50:00,129.49,129.88,129.48,129.8,4795300.0,101.6279,101.934,101.62,101.8712,4795300.0
2012-01-18 09:55:00,129.8,129.83,129.72,129.81,1885200.0,101.8712,101.8947,101.8084,101.879,1885200.0
2012-01-18 10:00:00,129.81,130.01,129.79,129.98,2962700.0,101.879,102.036,101.8633,102.0124,2962700.0
2012-01-18 10:05:00,129.98,129.99,129.85,129.89,1480800.0,102.0124,102.0203,101.9104,101.9418,1480800.0
2012-01-18 10:10:00,129.89,130.01,129.84,129.93,1580200.0,101.9418,102.036,101.9026,101.9732,1580200.0
2012-01-18 10:15:00,129.93,129.94,129.81,129.9,1982000.0,101.9732,101.981,101.879,101.9497,1982000.0
2012-01-18 10:20:00,129.9,130.18,129.87,130.15,2776800.0,101.9497,102.1694,101.9261,102.1459,2776800.0
2012-01-18 10:25:00,130.15,130.19,130.09,130.12,1311800.0,102.1459,102.1773,102.0988,102.1223,1311800.0
2012-01-18 10:30:00,130.12,130.28,130.11,130.2,2127100.0,102.1223,102.2479,102.1145,102.1851,2127100.0
2012-01-18 10:35:00,130.2,130.2,130.12,130.17,1176000.0,102.1851,102.1851,102.1223,102.1616,1176000.0
2012-01-18 10:40:00,130.18,130.2,130.07,130.12,1202400.0,102.1694,102.1851,102.0831,102.1223,1202400.0
2012-01-18 10:45:00,130.13,130.15,130.02,130.03,1188200.0,102.1302,102.1459,102.0438,102.0517,1188200.0
2012-01-18 10:50:00,130.03,130.17,130.0,130.16,1199000.0,102.0517,102.1616,102.0281,102.1537,1199000.0
2012-01-18 10:55:00,130.15,130.2,130.08,130.1,1497900.0,102.1459,102.1851,102.0909,102.1066,1497900.0
2012-01-18 11:00:00,130.1,130.21,130.1,130.14,888900.0,102.1066,102.1929,102.1066,102.138,888900.0
2012-01-18 11:05:00,130.15,130.16,130.06,130.13,567700.0,102.1459,102.1537,102.0752,102.1302,567700.0
2012-01-18 11:10:00,130.13,130.2,130.1,130.17,1115800.0,102.1302,102.1851,102.1066,102.1616,1115800.0
2012-01-18 11:15:00,130.17,130.2,129.99,130.01,1072900.0,102.1616,102.1851,102.0203,102.036,1072900.0
2012-01-18 11:20:00,130.0,130.12,129.99,130.11,2703900.0,102.0281,102.1223,102.0203,102.1145,2703900.0
2012-01-18 11:25:00,130.1,130.13,130.0,130.02,1661500.0,102.1066,102.1302,102.0281,102.0438,1661500.0
2012-01-18 11:30:00,130.02,130.17,129.99,130.04,1422000.0,102.0438,102.1616,102.0203,102.0595,1422000.0
2012-01-18 11:35:00,130.03,130.04,129.88,129.96,2359900.0,102.0517,102.0595,101.934,101.9967,2359900.0
2012-01-18 11:40:00,129.96,130.05,129.93,130.01,1430200.0,101.9967,102.0674,101.9732,102.036,1430200.0
2012-01-18 11:45:00,130.01,130.03,129.93,129.94,642800.0,102.036,102.0517,101.9732,101.981,642800.0
2012-01-18 11:50:00,129.94,129.99,129.9,129.98,831600.0,101.981,102.0203,101.9497,102.0124,831600.0
2012-01-18 11:55:00,129.97,130.0,129.9,129.98,860700.0,102.0046,102.0281,101.9497,102.0124,860700.0
2012-01-18 12:00:00,129.99,130.04,129.98,130.01,690200.0,102.0203,102.0595,102.0124,102.036,690200.0
2012-01-18 12:05:00,130.02,130.08,130.01,130.05,571200.0,102.0438,102.0909,102.036,102.0674,571200.0
2012-01-18 12:10:00,130.04,130.15,130.02,130.14,1038100.0,102.0595,102.1459,102.0438,102.138,1038100.0
2012-01-18 12:15:00,130.14,130.17,130.08,130.11,1009900.0,102.138,102.1616,102.0909,102.1145,1009900.0
2012-01-18 12:20:00,130.12,130.37,130.11,130.31,2453600.0,102.1223,102.3185,102.1145,102.2714,2453600.0
2012-01-18 12:25:00,130.31,130.42,130.29,130.37,2024000.0,102.2714,102.3578,102.2557,102.3185,2024000.0
2012-01-18 12:30:00,130.38,130.47,130.36,130.4,1548500.0,102.3264,102.397,102.3107,102.3421,1548500.0
2012-01-18 12:35:00,130.4,130.42,130.31,130.36,1753600.0,102.3421,102.3578,102.2714,102.3107,1753600.0
2012-01-18 12:40:00,130.36,130.45,130.34,130.42,944100.0,102.3107,102.3813,102.295,102.3578,944100.0
2012-01-18 12:45:00,130.41,130.5,130.39,130.43,1387900.0,102.3499,102.4206,102.3342,102.3656,1387900.0
2012-01-18 12:50:00,130.43,130.46,130.4,130.42,844500.0,102.3656,102.3892,102.3421,102.3578,844500.0
2012-01-18 12:55:00,130.42,130.46,130.4,130.45,523800.0,102.3578,102.3892,102.3421,102.3813,523800.0
2012-01-18 13:00:00,130.45,130.48,130.39,130.4,629700.0,102.3813,102.4049,102.3342,102.3421,629700.0
2012-01-18 13:05:00,130.39,130.4,130.34,130.36,850400.0,102.3342,102.3421,102.295,102.3107,850400.0
2012-01-18 13:10:00,130.36,130.41,130.35,130.37,530600.0,102.3107,102.3499,102.3028,102.3185,530600.0
2012-01-18 13:15:00,130.37,130.38,130.33,130.35,459200.0,102.3185,102.3264,102.2871,102.3028,459200.0
2012-01-18 13:20:00,130.35,130.41,130.35,130.39,738900.0,102.3028,102.3499,102.3028,102.3342,738900.0
2012-01-18 13:25:00,130.38,130.43,130.38,130.4,548300.0,102.3264,102.3656,102.3264,102.3421,548300.0
2012-01-18 13:30:00,130.4,130.56,130.39,130.53,2198100.0,102.3421,102.4676,102.3342,102.4441,2198100.0
2012-01-18 13:35:00,130.52,130.55,130.43,130.45,713300.0,102.4362,102.4598,102.3656,102.3813,713300.0
2012-01-18 13:40:00,130.45,130.48,130.38,130.41,548800.0,102.3813,102.4049,102.3264,102.3499,548800.0
2012-01-18 13:45:00,130.42,130.43,130.39,130.42,471800.0,102.3578,102.3656,102.3342,102.3578,471800.0
2012-01-18 13:50:00,130.42,130.42,130.26,130.3,1097200.0,102.3578,102.3578,102.2322,102.2636,1097200.0
2012-01-18 13:55:00,130.3,130.33,130.26,130.28,986400.0,102.2636,102.2871,102.2322,102.2479,986400.0
2012-01-18 14:00:00,130.27,130.38,130.27,130.38,724600.0,102.24,102.3264,102.24,102.3264,724600.0
2012-01-18 14:05:00,130.38,130.52,130.34,130.51,1200800.0,102.3264,102.4362,102.295,102.4284,1200800.0
2012-01-18 14:10:00,130.5,130.52,130.44,130.48,805300.0,102.4206,102.4362,102.3735,102.4049,805300.0
2012-01-18 14:15:00,130.47,130.55,130.46,130.52,756400.0,102.397,102.4598,102.3892,102.4362,756400.0
2012-01-18 14:20:00,130.52,130.55,130.46,130.49,632000.0,102.4362,102.4598,102.3892,102.4127,632000.0
2012-01-18 14:25:00,130.5,130.63,130.49,130.63,880500.0,102.4206,102.5226,102.4127,102.5226,880500.0
2012-01-18 14:30:00,130.63,130.63,130.46,130.47,1454100.0,102.5226,102.5226,102.3892,102.397,1454100.0
2012-01-18 14:35:00,130.47,130.52,130.44,130.44,1025700.0,102.397,102.4362,102.3735,102.3735,1025700.0
2012-01-18 14:40:00,130.45,130.58,130.43,130.56,900100.0,102.3813,102.4833,102.3656,102.4676,900100.0
2012-01-18 14:45:00,130.56,130.57,130.51,130.56,804000.0,102.4676,102.4755,102.4284,102.4676,804000.0
2012-01-18 14:50:00,130.57,130.57,130.46,130.51,783500.0,102.4755,102.4755,102.3892,102.4284,783500.0
2012-01-18 14:55:00,130.51,130.55,130.47,130.54,767500.0,102.4284,102.4598,102.397,102.4519,767500.0
2012-01-18 15:00:00,130.55,130.59,130.53,130.56,833900.0,102.4598,102.4912,102.4441,102.4676,833900.0
2012-01-18 15:05:00,130.55,130.6,130.54,130.57,874800.0,102.4598,102.499,102.4519,102.4755,874800.0
2012-01-18 15:10:00,130.57,130.73,130.55,130.69,2009600.0,102.4755,102.6011,102.4598,102.5697,2009600.0
2012-01-18 15:15:00,130.69,130.81,130.62,130.65,2596300.0,102.5697,102.6638,102.5147,102.5383,2596300.0
2012-01-18 15:20:00,130.64,130.79,130.64,130.77,1792200.0,102.5304,102.6482,102.5304,102.6325,1792200.0
2012-01-18 15:25:00,130.77,130.84,130.71,130.73,3196000.0,102.6325,102.6874,102.5854,102.6011,3196000.0
2012-01-18 15:30:00,130.73,130.75,130.67,130.71,1630800.0,102.6011,102.6168,102.554,102.5854,1630800.0
2012-01-18 15:35:00,130.71,130.72,130.62,130.67,1370200.0,102.5854,102.5932,102.5147,102.554,1370200.0
2012-01-18 15:40:00,130.68,130.7,130.62,130.68,2456500.0,102.5618,102.5775,102.5147,102.5618,2456500.0
2012-01-18 15:45:00,130.68,130.75,130.61,130.65,2567600.0,102.5618,102.6168,102.5069,102.5383,2567600.0
2012-01-18 15:50:00,130.64,130.76,130.64,130.73,2342700.0,102.5304,102.6246,102.5304,102.6011,2342700.0
2012-01-18 15:55:00,130.72,130.78,130.72,130.78,5254100.0,102.5932,102.6403,102.5932,102.6403,5254100.0
2012-01-19 09:30:00,131.21,131.24,131.03,131.15,4430800.0,102.9778,103.0013,102.8365,102.9307,4430800.0
2012-01-19 09:35:00,131.15,131.16,130.98,131.05,3351500.0,102.9307,102.9385,102.7973,102.8522,3351500.0
2012-01-19 09:40:00,131.05,131.08,130.98,131.06,1616300.0,102.8522,102.8758,102.7973,102.8601,1616300.0
2012-01-19 09:45:00,131.06,131.17,131.05,131.14,1555400.0,102.8601,102.9464,102.8522,102.9228,1555400.0
2012-01-19 09:50:00,131.14,131.17,131.08,131.13,1368400.0,102.9228,102.9464,102.8758,102.915,1368400.0
2012-01-19 09:55:00,131.13,131.27,131.13,131.24,1397400.0,102.915,103.0249,102.915,103.0013,1397400.0
2012-01-19 10:00:00,131.23,131.24,130.87,130.93,3213800.0,102.9935,103.0013,102.7109,102.758,3213800.0
2012-01-19 10:05:00,130.93,130.93,130.8,130.93,2429000.0,102.758,102.758,102.656,102.758,2429000.0
2012-01-19 10:10:00,130.93,131.03,130.89,131.01,1994900.0,102.758,102.8365,102.7266,102.8208,1994900.0
2012-01-19 10:15:00,131.02,131.14,130.97,131.11,1627600.0,102.8287,102.9228,102.7894,102.8993,1627600.0
2012-01-19 10:20:00,131.12,131.17,131.1,131.14,1374900.0,102.9071,102.9464,102.8914,102.9228,1374900.0
2012-01-19 10:25:00,131.14,131.15,131.06,131.14,933600.0,102.9228,102.9307,102.8601,102.9228,933600.0
2012-01-19 10:30:00,131.14,131.22,131.1,131.21,947600.0,102.9228,102.9856,102.8914,102.9778,947600.0
2012-01-19 10:35:00,131.2,131.22,131.11,131.14,756500.0,102.9699,102.9856,102.8993,102.9228,756500.0
2012-01-19 10:40:00,131.14,131.33,131.13,131.32,1906900.0,102.9228,103.072,102.915,103.0641,1906900.0
2012-01-19 10:45:00,131.31,131.33,131.26,131.31,1224600.0,103.0563,103.072,103.017,103.0563,1224600.0
2012-01-19 10:50:00,131.32,131.42,131.29,131.3,1890300.0,103.0641,103.1426,103.0406,103.0484,1890300.0
2012-01-19 10:55:00,131.3,131.33,131.2,131.24,1352300.0,103.0484,103.072,102.9699,103.0013,1352300.0
2012-01-19 11:00:00,131.24,131.3,131.22,131.26,1106400.0,103.0013,103.0484,102.9856,103.017,1106400.0
2012-01-19 11:05:00,131.26,131.28,131.18,131.26,1241100.0,103.017,103.0327,102.9542,103.017,1241100.0
2012-01-19 11:10:00,131.25,131.33,131.22,131.29,871500.0,103.0092,103.072,102.9856,103.0406,871500.0
2012-01-19 11:15:00,131.28,131.36,131.28,131.34,1009600.0,103.0327,103.0955,103.0327,103.0798,1009600.0
2012-01-19 11:20:00,131.34,131.47,131.34,131.47,1438300.0,103.0798,103.1818,103.0798,103.1818,1438300.0
2012-01-19 11:25:00,131.46,131.49,131.41,131.46,1353700.0,103.174,103.1975,103.1347,103.174,1353700.0
2012-01-19 11:30:00,131.46,131.51,131.44,131.46,1157600.0,103.174,103.2132,103.1583,103.174,1157600.0
2012-01-19 11:35:00,131.46,131.49,131.39,131.46,1318500.0,103.174,103.1975,103.1191,103.174,1318500.0
2012-01-19 11:40:00,131.46,131.53,131.44,131.53,1413000.0,103.174,103.2289,103.1583,103.2289,1413000.0
2012-01-19 11:45:00,131.52,131.54,131.45,131.49,1051400.0,103.2211,103.2368,103.1661,103.1975,1051400.0
2012-01-19 11:50:00,131.49,131.53,131.45,131.48,898400.0,103.1975,103.2289,103.1661,103.1897,898400.0
2012-01-19 11:55:00,131.49,131.54,131.45,131.53,1385800.0,103.1975,103.2368,103.1661,103.2289,1385800.0
2012-01-19 12:00:00,131.53,131.54,131.5,131.53,669200.0,103.2289,103.2368,103.2054,103.2289,669200.0
2012-01-19 12:05:00,131.53,131.53,131.44,131.44,804600.0,103.2289,103.2289,103.1583,103.1583,804600.0
2012-01-19 12:10:00,131.45,131.52,131.44,131.49,1022800.0,103.1661,103.2211,103.1583,103.1975,1022800.0
2012-01-19 12:15:00,131.48,131.52,131.43,131.44,741400.0,103.1897,103.2211,103.1504,103.1583,741400.0
2012-01-19 12:20:00,131.44,131.44,131.38,131.38,955300.0,103.1583,103.1583,103.1112,103.1112,955300.0
2012-01-19 12:25:00,131.39,131.43,131.36,131.38,898500.0,103.1191,103.1504,103.0955,103.1112,898500.0
2012-01-19 12:30:00,131.38,131.4,131.33,131.34,615200.0,103.1112,103.1269,103.072,103.0798,615200.0
2012-01-19 12:35:00,131.35,131.36,131.28,131.29,815800.0,103.0877,103.0955,103.0327,103.0406,815800.0
2012-01-19 12:40:00,131.3,131.33,131.27,131.31,560500.0,103.0484,103.072,103.0249,103.0563,560500.0
2012-01-19 12:45:00,131.31,131.33,131.28,131.32,737200.0,103.0563,103.072,103.0327,103.0641,737200.0
2012-01-19 12:50:00,131.33,131.39,131.31,131.36,507700.0,103.072,103.1191,103.0563,103.0955,507700.0
2012-01-19 12:55:00,131.36,131.41,131.35,131.36,587900.0,103.0955,103.1347,103.0877,103.0955,587900.0
2012-01-19 13:00:00,131.35,131.47,131.34,131.47,2022200.0,103.0877,103.1818,103.0798,103.1818,2022200.0
2012-01-19 13:05:00,131.46,131.49,131.43,131.47,782600.0,103.174,103.1975,103.1504,103.1818,782600.0
2012-01-19 13:10:00,131.47,131.52,131.45,131.5,700500.0,103.1818,103.2211,103.1661,103.2054,700500.0
2012-01-19 13:15:00,131.5,131.51,131.46,131.49,428700.0,103.2054,103.2132,103.174,103.1975,428700.0
2012-01-19 13:20:00,131.49,131.49,131.46,131.48,193000.0,103.1975,103.1975,103.174,103.1897,193000.0
2012-01-19 13:25:00,131.47,131.57,131.47,131.55,817100.0,103.1818,103.2603,103.1818,103.2446,817100.0
2012-01-19 13:30:00,131.55,131.57,131.46,131.49,1053100.0,103.2446,103.2603,103.174,103.1975,1053100.0
2012-01-19 13:35:00,131.48,131.52,131.46,131.47,658800.0,103.1897,103.2211,103.174,103.1818,658800.0
2012-01-19 13:40:00,131.47,131.52,131.47,131.52,607200.0,103.1818,103.2211,103.1818,103.2211,607200.0
2012-01-19 13:45:00,131.52,131.55,131.49,131.51,762700.0,103.2211,103.2446,103.1975,103.2132,762700.0
2012-01-19 13:50:00,131.51,131.53,131.46,131.49,597900.0,103.2132,103.2289,103.174,103.1975,597900.0
2012-01-19 13:55:00,131.49,131.52,131.36,131.37,1144600.0,103.1975,103.2211,103.0955,103.1034,1144600.0
2012-01-19 14:00:00,131.36,131.46,131.36,131.46,1140800.0,103.0955,103.174,103.0955,103.174,1140800.0
2012-01-19 14:05:00,131.46,131.54,131.45,131.49,1025000.0,103.174,103.2368,103.1661,103.1975,1025000.0
2012-01-19 14:10:00,131.48,131.53,131.48,131.48,848900.0,103.1897,103.2289,103.1897,103.1897,848900.0
2012-01-19 14:15:00,131.48,131.53,131.47,131.5,468300.0,103.1897,103.2289,103.1818,103.2054,468300.0
2012-01-19 14:20:00,131.49,131.51,131.43,131.46,955800.0,103.1975,103.2132,103.1504,103.174,955800.0
2012-01-19 14:25:00,131.47,131.48,131.4,131.42,811500.0,103.1818,103.1897,103.1269,103.1426,811500.0
2012-01-19 14:30:00,131.43,131.45,131.29,131.31,1489400.0,103.1504,103.1661,103.0406,103.0563,1489400.0
2012-01-19 14:35:00,131.31,131.36,131.28,131.34,1077300.0,103.0563,103.0955,103.0327,103.0798,1077300.0
2012-01-19 14:40:00,131.33,131.37,131.28,131.29,837800.0,103.072,103.1034,103.0327,103.0406,837800.0
2012-01-19 14:45:00,131.3,131.3,131.21,131.23,1436900.0,103.0484,103.0484,102.9778,102.9935,1436900.0
2012-01-19 14:50:00,131.23,131.26,131.2,131.25,907300.0,102.9935,103.017,102.9699,103.0092,907300.0
2012-01-19 14:55:00,131.25,131.29,131.2,131.21,755100.0,103.0092,103.0406,102.9699,102.9778,755100.0
2012-01-19 15:00:00,131.21,131.31,131.19,131.31,1626900.0,102.9778,103.0563,102.9621,103.0563,1626900.0
2012-01-19 15:05:00,131.31,131.4,131.29,131.39,2160200.0,103.0563,103.1269,103.0406,103.1191,2160200.0
2012-01-19 15:10:00,131.38,131.4,131.32,131.33,1484000.0,103.1112,103.1269,103.0641,103.072,1484000.0
2012-01-19 15:15:00,131.32,131.39,131.32,131.38,1244300.0,103.0641,103.1191,103.0641,103.1112,1244300.0
2012-01-19 15:20:00,131.38,131.48,131.35,131.45,1337000.0,103.1112,103.1897,103.0877,103.1661,1337000.0
2012-01-19 15:25:00,131.44,131.47,131.4,131.41,1171200.0,103.1583,103.1818,103.1269,103.1347,1171200.0
2012-01-19 15:30:00,131.42,131.46,131.39,131.46,896300.0,103.1426,103.174,103.1191,103.174,896300.0
2012-01-19 15:35:00,131.46,131.48,131.39,131.4,1351600.0,103.174,103.1897,103.1191,103.1269,1351600.0
2012-01-19 15:40:00,131.4,131.47,131.38,131.46,1226500.0,103.1269,103.1818,103.1112,103.174,1226500.0
2012-01-19 15:45:00,131.46,131.46,131.33,131.34,2375000.0,103.174,103.174,103.072,103.0798,2375000.0
2012-01-19 15:50:00,131.34,131.35,131.28,131.31,1758800.0,103.0798,103.0877,103.0327,103.0563,1758800.0
2012-01-19 15:55:00,131.31,131.48,131.29,131.48,5068400.0,103.0563,103.1897,103.0406,103.1897,5068400.0
2012-01-20 09:30:00,131.23,131.33,131.16,131.19,5122000.0,102.9935,103.072,102.9385,102.9621,5122000.0
2012-01-20 09:35:00,131.18,131.2,131.09,131.11,2368200.0,102.9542,102.9699,102.8836,102.8993,2368200.0
2012-01-20 09:40:00,131.11,131.32,131.11,131.29,3444300.0,102.8993,103.0641,102.8993,103.0406,3444300.0
2012-01-20 09:45:00,131.29,131.31,131.21,131.25,2082200.0,103.0406,103.0563,102.9778,103.0092,2082200.0
2012-01-20 09:50:00,131.25,131.4,131.23,131.26,2192000.0,103.0092,103.1269,102.9935,103.017,2192000.0
2012-01-20 09:55:00,131.26,131.3,131.14,131.27,2698600.0,103.017,103.0484,102.9228,103.0249,2698600.0
2012-01-20 10:00:00,131.28,131.28,131.11,131.15,2850100.0,103.0327,103.0327,102.8993,102.9307,2850100.0
2012-01-20 10:05:00,131.15,131.16,131.0,131.11,2483700.0,102.9307,102.9385,102.813,102.8993,2483700.0
2012-01-20 10:10:00,131.11,131.18,131.05,131.16,1441300.0,102.8993,102.9542,102.8522,102.9385,1441300.0
2012-01-20 10:15:00,131.17,131.18,131.09,131.11,1403000.0,102.9464,102.9542,102.8836,102.8993,1403000.0
2012-01-20 10:20:00,131.12,131.27,131.09,131.21,1620800.0,102.9071,103.0249,102.8836,102.9778,1620800.0
2012-01-20 10:25:00,131.2,131.32,131.15,131.31,1284100.0,102.9699,103.0641,102.9307,103.0563,1284100.0
2012-01-20 10:30:00,131.3,131.32,131.2,131.25,812000.0,103.0484,103.0641,102.9699,103.0092,812000.0
2012-01-20 10:35:00,131.26,131.31,131.14,131.16,1774800.0,103.017,103.0563,102.9228,102.9385,1774800.0
2012-01-20 10:40:00,131.16,131.22,131.11,131.19,1564100.0,102.9385,102.9856,102.8993,102.9621,1564100.0
2012-01-20 10:45:00,131.19,131.21,131.09,131.1,1197900.0,102.9621,102.9778,102.8836,102.8914,1197900.0
2012-01-20 10:50:00,131.11,131.16,131.09,131.15,961200.0,102.8993,102.9385,102.8836,102.9307,961200.0
2012-01-20 10:55:00,131.15,131.17,131.08,131.11,1059700.0,102.9307,102.9464,102.8758,102.8993,1059700.0
2012-01-20 11:00:00,131.11,131.15,130.96,130.97,1316700.0,102.8993,102.9307,102.7816,102.7894,1316700.0
2012-01-20 11:05:00,130.98,131.06,130.98,131.05,962400.0,102.7973,102.8601,102.7973,102.8522,962400.0
2012-01-20 11:10:00,131.05,131.06,130.96,131.03,1064600.0,102.8522,102.8601,102.7816,102.8365,1064600.0
2012-01-20 11:15:00,131.02,131.1,131.02,131.03,980700.0,102.8287,102.8914,102.8287,102.8365,980700.0
2012-01-20 11:20:00,131.04,131.09,131.03,131.08,687900.0,102.8444,102.8836,102.8365,102.8758,687900.0
2012-01-20 11:25:00,131.08,131.08,131.02,131.06,784000.0,102.8758,102.8758,102.8287,102.8601,784000.0
2012-01-20 11:30:00,131.06,131.07,130.94,130.96,677000.0,102.8601,102.8679,102.7659,102.7816,677000.0
2012-01-20 11:35:00,130.96,130.99,130.92,130.98,639800.0,102.7816,102.8051,102.7502,102.7973,639800.0
2012-01-20 11:40:00,130.98,131.0,130.95,130.97,341300.0,102.7973,102.813,102.7737,102.7894,341300.0
2012-01-20 11:45:00,130.96,131.03,130.94,131.03,431100.0,102.7816,102.8365,102.7659,102.8365,431100.0
2012-01-20 11:50:00,131.03,131.07,130.98,131.06,1147800.0,102.8365,102.8679,102.7973,102.8601,1147800.0
2012-01-20 11:55:00,131.06,131.08,131.03,131.07,828100.0,102.8601,102.8758,102.8365,102.8679,828100.0
2012-01-20 12:00:00,131.08,131.12,131.05,131.09,1361900.0,102.8758,102.9071,102.8522,102.8836,1361900.0
2012-01-20 12:05:00,131.08,131.12,131.04,131.09,645500.0,102.8758,102.9071,102.8444,102.8836,645500.0
2012-01-20 12:10:00,131.1,131.15,131.08,131.13,526500.0,102.8914,102.9307,102.8758,102.915,526500.0
2012-01-20 12:15:00,131.13,131.15,131.11,131.15,509200.0,102.915,102.9307,102.8993,102.9307,509200.0
2012-01-20 12:20:00,131.14,131.2,131.13,131.18,724100.0,102.9228,102.9699,102.915,102.9542,724100.0
2012-01-20 12:25:00,131.18,131.19,131.14,131.15,311200.0,102.9542,102.9621,102.9228,102.9307,311200.0
2012-01-20 12:30:00,131.14,131.2,131.14,131.2,675600.0,102.9228,102.9699,102.9228,102.9699,675600.0
2012-01-20 12:35:00,131.19,131.22,131.15,131.2,515500.0,102.9621,102.9856,102.9307,102.9699,515500.0
2012-01-20 12:40:00,131.19,131.28,131.18,131.23,1012800.0,102.9621,103.0327,102.9542,102.9935,1012800.0
2012-01-20 12:45:00,131.22,131.25,131.21,131.22,853700.0,102.9856,103.0092,102.9778,102.9856,853700.0
2012-01-20 12:50:00,131.22,131.24,131.2,131.2,433800.0,102.9856,103.0013,102.9699,102.9699,433800.0
2012-01-20 12:55:00,131.2,131.23,131.19,131.22,374700.0,102.9699,102.9935,102.9621,102.9856,374700.0
2012-01-20 13:00:00,131.21,131.26,131.2,131.21,753400.0,102.9778,103.017,102.9699,102.9778,753400.0
2012-01-20 13:05:00,131.21,131.29,131.21,131.25,474300.0,102.9778,103.0406,102.9778,103.0092,474300.0
2012-01-20 13:10:00,131.25,131.28,131.24,131.28,292200.0,103.0092,103.0327,103.0013,103.0327,292200.0
2012-01-20 13:15:00,131.28,131.28,131.22,131.24,365400.0,103.0327,103.0327,102.9856,103.0013,365400.0
2012-01-20 13:20:00,131.24,131.38,131.22,131.38,1719900.0,103.0013,103.1112,102.9856,103.1112,1719900.0
2012-01-20 13:25:00,131.38,131.39,131.35,131.35,1000800.0,103.1112,103.1191,103.0877,103.0877,1000800.0
2012-01-20 13:30:00,131.35,131.36,131.29,131.31,529100.0,103.0877,103.0955,103.0406,103.0563,529100.0
2012-01-20 13:35:00,131.31,131.33,131.26,131.31,627600.0,103.0563,103.072,103.017,103.0563,627600.0
2012-01-20 13:40:00,131.3,131.35,131.28,131.35,363600.0,103.0484,103.0877,103.0327,103.0877,363600.0
2012-01-20 13:45:00,131.35,131.35,131.25,131.28,683300.0,103.0877,103.0877,103.0092,103.0327,683300.0
2012-01-20 13:50:00,131.27,131.31,131.24,131.24,486900.0,103.0249,103.0563,103.0013,103.0013,486900.0
2012-01-20 13:55:00,131.24,131.27,131.23,131.23,246000.0,103.0013,103.0249,102.9935,102.9935,246000.0
2012-01-20 14:00:00,131.23,131.27,131.21,131.25,616700.0,102.9935,103.0249,102.9778,103.0092,616700.0
2012-01-20 14:05:00,131.26,131.27,131.23,131.26,322700.0,103.017,103.0249,102.9935,103.017,322700.0
2012-01-20 14:10:00,131.25,131.26,131.22,131.22,282800.0,103.0092,103.017,102.9856,102.9856,282800.0
2012-01-20 14:15:00,131.22,131.25,131.14,131.15,1798300.0,102.9856,103.0092,102.9228,102.9307,1798300.0
2012-01-20 14:20:00,131.16,131.17,131.11,131.13,678600.0,102.9385,102.9464,102.8993,102.915,678600.0
2012-01-20 14:25:00,131.12,131.16,131.12,131.13,668500.0,102.9071,102.9385,102.9071,102.915,668500.0
2012-01-20 14:30:00,131.13,131.14,131.11,131.12,542500.0,102.915,102.9228,102.8993,102.9071,542500.0
2012-01-20 14:35:00,131.11,131.14,131.02,131.05,1456500.0,102.8993,102.9228,102.8287,102.8522,1456500.0
2012-01-20 14:40:00,131.05,131.11,131.04,131.09,518000.0,102.8522,102.8993,102.8444,102.8836,518000.0
2012-01-20 14:45:00,131.09,131.1,131.05,131.07,537100.0,102.8836,102.8914,102.8522,102.8679,537100.0
2012-01-20 14:50:00,131.08,131.14,131.08,131.12,773800.0,102.8758,102.9228,102.8758,102.9071,773800.0
2012-01-20 14:55:00,131.12,131.18,131.11,131.18,689200.0,102.9071,102.9542,102.8993,102.9542,689200.0
2012-01-20 15:00:00,131.18,131.25,131.17,131.24,1133000.0,102.9542,103.0092,102.9464,103.0013,1133000.0
2012-01-20 15:05:00,131.24,131.31,131.21,131.3,1110200.0,103.0013,103.0563,102.9778,103.0484,1110200.0
2012-01-20 15:10:00,131.3,131.31,131.25,131.3,791200.0,103.0484,103.0563,103.0092,103.0484,791200.0
2012-01-20 15:15:00,131.3,131.31,131.28,131.29,716300.0,103.0484,103.0563,103.0327,103.0406,716300.0
2012-01-20 15:20:00,131.28,131.32,131.26,131.31,719300.0,103.0327,103.0641,103.017,103.0563,719300.0
2012-01-20 15:25:00,131.31,131.32,131.28,131.3,1198600.0,103.0563,103.0641,103.0327,103.0484,1198600.0
2012-01-20 15:30:00,131.31,131.32,131.25,131.25,1289200.0,103.0563,103.0641,103.0092,103.0092,1289200.0
2012-01-20 15:35:00,131.26,131.26,131.2,131.22,1030500.0,103.017,103.017,102.9699,102.9856,1030500.0
2012-01-20 15:40:00,131.21,131.35,131.21,131.34,1236500.0,102.9778,103.0877,102.9778,103.0798,1236500.0
2012-01-20 15:45:00,131.34,131.49,131.34,131.48,3848200.0,103.0798,103.1975,103.0798,103.1897,3848200.0
2012-01-20 15:50:00,131.47,131.49,131.42,131.49,2822900.0,103.1818,103.1975,103.1426,103.1975,2822900.0
2012-01-20 15:55:00,131.48,131.55,131.47,131.54,8822400.0,103.1897,103.2446,103.1818,103.2368,8822400.0
2012-01-23 09:30:00,131.51,131.66,131.47,131.65,2719200.0,103.2132,103.331,103.1818,103.3231,2719200.0
2012-01-23 09:35:00,131.64,131.77,131.63,131.69,2723700.0,103.3153,103.4173,103.3074,103.3545,2723700.0
2012-01-23 09:40:00,131.69,131.98,131.65,131.97,2453900.0,103.3545,103.5821,103.3231,103.5743,2453900.0
2012-01-23 09:45:00,131.97,131.98,131.85,131.93,2556100.0,103.5743,103.5821,103.4801,103.5429,2556100.0
2012-01-23 09:50:00,131.92,132.06,131.9,131.98,3001900.0,103.535,103.6449,103.5193,103.5821,3001900.0
2012-01-23 09:55:00,131.98,132.14,131.98,132.08,3480600.0,103.5821,103.7077,103.5821,103.6606,3480600.0
2012-01-23 10:00:00,132.07,132.19,132.05,132.12,2184700.0,103.6527,103.7469,103.637,103.692,2184700.0
2012-01-23 10:05:00,132.12,132.23,132.12,132.15,1650900.0,103.692,103.7783,103.692,103.7155,1650900.0
2012-01-23 10:10:00,132.15,132.17,132.1,132.14,1465700.0,103.7155,103.7312,103.6763,103.7077,1465700.0
2012-01-23 10:15:00,132.13,132.25,132.12,132.21,1403000.0,103.6998,103.794,103.692,103.7626,1403000.0
2012-01-23 10:20:00,132.22,132.23,132.06,132.06,1550500.0,103.7705,103.7783,103.6449,103.6449,1550500.0
2012-01-23 10:25:00,132.06,132.09,132.02,132.02,1406100.0,103.6449,103.6684,103.6135,103.6135,1406100.0
2012-01-23 10:30:00,132.02,132.05,131.98,132.02,1197700.0,103.6135,103.637,103.5821,103.6135,1197700.0
2012-01-23 10:35:00,132.03,132.11,131.99,132.09,1031800.0,103.6213,103.6841,103.5899,103.6684,1031800.0
2012-01-23 10:40:00,132.1,132.1,131.94,131.94,941300.0,103.6763,103.6763,103.5507,103.5507,941300.0
2012-01-23 10:45:00,131.95,132.07,131.93,132.03,1029000.0,103.5586,103.6527,103.5429,103.6213,1029000.0
2012-01-23 10:50:00,132.04,132.04,131.95,131.97,858400.0,103.6292,103.6292,103.5586,103.5743,858400.0
2012-01-23 10:55:00,131.97,131.99,131.86,131.95,1371700.0,103.5743,103.5899,103.4879,103.5586,1371700.0
2012-01-23 11:00:00,131.95,131.98,131.84,131.85,1289400.0,103.5586,103.5821,103.4722,103.4801,1289400.0
2012-01-23 11:05:00,131.85,131.89,131.66,131.69,3456600.0,103.4801,103.5115,103.331,103.3545,3456600.0
2012-01-23 11:10:00,131.69,131.69,131.58,131.62,1859100.0,103.3545,103.3545,103.2682,103.2996,1859100.0
2012-01-23 11:15:00,131.61,131.71,131.59,131.68,1591000.0,103.2917,103.3702,103.276,103.3467,1591000.0
2012-01-23 11:20:00,131.68,131.68,131.63,131.64,580900.0,103.3467,103.3467,103.3074,103.3153,580900.0
2012-01-23 11:25:00,131.65,131.74,131.64,131.71,942400.0,103.3231,103.3937,103.3153,103.3702,942400.0
2012-01-23 11:30:00,131.7,131.76,131.67,131.7,1003200.0,103.3623,103.4094,103.3388,103.3623,1003200.0
2012-01-23 11:35:00,131.7,131.7,131.39,131.48,2789400.0,103.3623,103.3623,103.1191,103.1897,2789400.0
2012-01-23 11:40:00,131.49,131.49,131.31,131.36,1786500.0,103.1975,103.1975,103.0563,103.0955,1786500.0
2012-01-23 11:45:00,131.37,131.38,131.26,131.33,1441000.0,103.1034,103.1112,103.017,103.072,1441000.0
2012-01-23 11:50:00,131.34,131.4,131.33,131.37,1038600.0,103.0798,103.1269,103.072,103.1034,1038600.0
2012-01-23 11:55:00,131.37,131.4,131.31,131.33,1185700.0,103.1034,103.1269,103.0563,103.072,1185700.0
2012-01-23 12:00:00,131.33,131.35,131.07,131.13,2409800.0,103.072,103.0877,102.8679,102.915,2409800.0
2012-01-23 12:05:00,131.14,131.14,130.98,131.09,2706200.0,102.9228,102.9228,102.7973,102.8836,2706200.0
2012-01-23 12:10:00,131.08,131.12,131.03,131.03,1337900.0,102.8758,102.9071,102.8365,102.8365,1337900.0
2012-01-23 12:15:00,131.04,131.12,130.99,131.12,1305800.0,102.8444,102.9071,102.8051,102.9071,1305800.0
2012-01-23 12:20:00,131.11,131.12,131.06,131.11,1291000.0,102.8993,102.9071,102.8601,102.8993,1291000.0
2012-01-23 12:25:00,131.12,131.2,131.11,131.2,1140200.0,102.9071,102.9699,102.8993,102.9699,1140200.0
2012-01-23 12:30:00,131.2,131.24,131.18,131.22,1183500.0,102.9699,103.0013,102.9542,102.9856,1183500.0
2012-01-23 12:35:00,131.22,131.24,131.16,131.23,637400.0,102.9856,103.0013,102.9385,102.9935,637400.0
2012-01-23 12:40:00,131.23,131.26,131.21,131.25,721700.0,102.9935,103.017,102.9778,103.0092,721700.0
2012-01-23 12:45:00,131.25,131.3,131.22,131.23,812500.0,103.0092,103.0484,102.9856,102.9935,812500.0
2012-01-23 12:50:00,131.23,131.27,131.2,131.23,501100.0,102.9935,103.0249,102.9699,102.9935,501100.0
2012-01-23 12:55:00,131.23,131.25,131.14,131.16,856500.0,102.9935,103.0092,102.9228,102.9385,856500.0
2012-01-23 13:00:00,131.16,131.27,131.15,131.21,728200.0,102.9385,103.0249,102.9307,102.9778,728200.0
2012-01-23 13:05:00,131.2,131.33,131.2,131.33,1163700.0,102.9699,103.072,102.9699,103.072,1163700.0
2012-01-23 13:10:00,131.33,131.33,131.27,131.31,704600.0,103.072,103.072,103.0249,103.0563,704600.0
2012-01-23 13:15:00,131.31,131.33,131.21,131.23,651800.0,103.0563,103.072,102.9778,102.9935,651800.0
2012-01-23 13:20:00,131.23,131.31,131.22,131.3,618600.0,102.9935,103.0563,102.9856,103.0484,618600.0
2012-01-23 13:25:00,131.3,131.37,131.27,131.35,580100.0,103.0484,103.1034,103.0249,103.0877,580100.0
2012-01-23 13:30:00,131.36,131.48,131.29,131.4,1374500.0,103.0955,103.1897,103.0406,103.1269,1374500.0
2012-01-23 13:35:00,131.4,131.49,131.39,131.4,1108100.0,103.1269,103.1975,103.1191,103.1269,1108100.0
2012-01-23 13:40:00,131.4,131.42,131.37,131.37,311000.0,103.1269,103.1426,103.1034,103.1034,311000.0
2012-01-23 13:45:00,131.37,131.43,131.34,131.4,460200.0,103.1034,103.1504,103.0798,103.1269,460200.0
2012-01-23 13:50:00,131.4,131.43,131.34,131.42,477900.0,103.1269,103.1504,103.0798,103.1426,477900.0
2012-01-23 13:55:00,131.43,131.51,131.39,131.49,785100.0,103.1504,103.2132,103.1191,103.1975,785100.0
2012-01-23 14:00:00,131.49,131.51,131.42,131.51,659900.0,103.1975,103.2132,103.1426,103.2132,659900.0
2012-01-23 14:05:00,131.51,131.52,131.47,131.52,565200.0,103.2132,103.2211,103.1818,103.2211,565200.0
2012-01-23 14:10:00,131.51,131.53,131.41,131.43,709200.0,103.2132,103.2289,103.1347,103.1504,709200.0
2012-01-23 14:15:00,131.42,131.45,131.36,131.38,939200.0,103.1426,103.1661,103.0955,103.1112,939200.0
2012-01-23 14:20:00,131.37,131.48,131.37,131.45,1211000.0,103.1034,103.1897,103.1034,103.1661,1211000.0
2012-01-23 14:25:00,131.45,131.47,131.4,131.46,579700.0,103.1661,103.1818,103.1269,103.174,579700.0
2012-01-23 14:30:00,131.46,131.53,131.45,131.48,535200.0,103.174,103.2289,103.1661,103.1897,535200.0
2012-01-23 14:35:00,131.47,131.48,131.42,131.42,436800.0,103.1818,103.1897,103.1426,103.1426,436800.0
2012-01-23 14:40:00,131.43,131.45,131.39,131.39,483200.0,103.1504,103.1661,103.1191,103.1191,483200.0
2012-01-23 14:45:00,131.39,131.4,131.25,131.3,997400.0,103.1191,103.1269,103.0092,103.0484,997400.0
2012-01-23 14:50:00,131.3,131.31,131.26,131.27,992700.0,103.0484,103.0563,103.017,103.0249,992700.0
2012-01-23 14:55:00,131.27,131.61,131.25,131.55,2541400.0,103.0249,103.2917,103.0092,103.2446,2541400.0
2012-01-23 15:00:00,131.56,131.57,131.45,131.53,1190600.0,103.2525,103.2603,103.1661,103.2289,1190600.0
2012-01-23 15:05:00,131.53,131.68,131.53,131.61,2596800.0,103.2289,103.3467,103.2289,103.2917,2596800.0
2012-01-23 15:10:00,131.61,131.7,131.54,131.68,1342500.0,103.2917,103.3623,103.2368,103.3467,1342500.0
2012-01-23 15:15:00,131.69,131.73,131.63,131.64,1192500.0,103.3545,103.3859,103.3074,103.3153,1192500.0
2012-01-23 15:20:00,131.64,131.68,131.6,131.67,978700.0,103.3153,103.3467,103.2839,103.3388,978700.0
2012-01-23 15:25:00,131.67,131.72,131.6,131.69,1185900.0,103.3388,103.378,103.2839,103.3545,1185900.0
2012-01-23 15:30:00,131.69,131.73,131.63,131.67,1287900.0,103.3545,103.3859,103.3074,103.3388,1287900.0
2012-01-23 15:35:00,131.67,131.71,131.6,131.63,1634600.0,103.3388,103.3702,103.2839,103.3074,1634600.0
2012-01-23 15:40:00,131.64,131.74,131.63,131.74,1607900.0,103.3153,103.3937,103.3074,103.3937,1607900.0
2012-01-23 15:45:00,131.73,131.83,131.67,131.77,3232300.0,103.3859,103.4644,103.3388,103.4173,3232300.0
2012-01-23 15:50:00,131.78,131.81,131.68,131.69,1573600.0,103.4251,103.4487,103.3467,103.3545,1573600.0
2012-01-23 15:55:00,131.68,131.69,131.59,131.6,3284200.0,103.3467,103.3545,103.276,103.2839,3284200.0
2012-01-24 09:30:00,130.8,130.92,130.77,130.84,3334400.0,102.656,102.7502,102.6325,102.6874,3334400.0
2012-01-24 09:35:00,130.84,130.86,130.61,130.7,2371200.0,102.6874,102.7031,102.5069,102.5775,2371200.0
2012-01-24 09:40:00,130.7,130.76,130.6,130.76,2470400.0,102.5775,102.6246,102.499,102.6246,2470400.0
2012-01-24 09:45:00,130.75,130.85,130.71,130.84,1812500.0,102.6168,102.6952,102.5854,102.6874,1812500.0
2012-01-24 09:50:00,130.83,130.89,130.75,130.79,1908500.0,102.6795,102.7266,102.6168,102.6482,1908500.0
2012-01-24 09:55:00,130.79,130.94,130.75,130.8,2681700.0,102.6482,102.7659,102.6168,102.656,2681700.0
2012-01-24 10:00:00,130.8,131.07,130.72,130.99,3304100.0,102.656,102.8679,102.5932,102.8051,3304100.0
2012-01-24 10:05:00,130.98,131.04,130.94,130.96,1437100.0,102.7973,102.8444,102.7659,102.7816,1437100.0
2012-01-24 10:10:00,130.96,131.12,130.91,131.09,2181800.0,102.7816,102.9071,102.7423,102.8836,2181800.0
2012-01-24 10:15:00,131.09,131.12,130.99,131.03,1418700.0,102.8836,102.9071,102.8051,102.8365,1418700.0
2012-01-24 10:20:00,131.02,131.1,131.0,131.09,913500.0,102.8287,102.8914,102.813,102.8836,913500.0
2012-01-24 10:25:00,131.08,131.11,130.95,130.98,1214100.0,102.8758,102.8993,102.7737,102.7973,1214100.0
2012-01-24 10:30:00,130.98,131.15,130.89,131.11,1571000.0,102.7973,102.9307,102.7266,102.8993,1571000.0
2012-01-24 10:35:00,131.11,131.19,131.1,131.15,1188000.0,102.8993,102.9621,102.8914,102.9307,1188000.0
2012-01-24 10:40:00,131.15,131.24,131.14,131.19,1078700.0,102.9307,103.0013,102.9228,102.9621,1078700.0
2012-01-24 10:45:00,131.18,131.3,131.18,131.25,1368700.0,102.9542,103.0484,102.9542,103.0092,1368700.0
2012-01-24 10:50:00,131.25,131.28,131.15,131.23,1377000.0,103.0092,103.0327,102.9307,102.9935,1377000.0
2012-01-24 10:55:00,131.23,131.27,131.17,131.19,944500.0,102.9935,103.0249,102.9464,102.9621,944500.0
2012-01-24 11:00:00,131.18,131.24,131.13,131.14,1442100.0,102.9542,103.0013,102.915,102.9228,1442100.0
2012-01-24 11:05:00,131.14,131.24,131.11,131.21,927700.0,102.9228,103.0013,102.8993,102.9778,927700.0
2012-01-24 11:10:00,131.21,131.38,131.2,131.34,1873700.0,102.9778,103.1112,102.9699,103.0798,1873700.0
2012-01-24 11:15:00,131.34,131.35,131.26,131.27,780300.0,103.0798,103.0877,103.017,103.0249,780300.0
2012-01-24 11:20:00,131.27,131.4,131.27,131.38,989700.0,103.0249,103.1269,103.0249,103.1112,989700.0
2012-01-24 11:25:00,131.38,131.41,131.35,131.38,599200.0,103.1112,103.1347,103.0877,103.1112,599200.0
2012-01-24 11:30:00,131.38,131.41,131.35,131.38,784100.0,103.1112,103.1347,103.0877,103.1112,784100.0
2012-01-24 11:35:00,131.37,131.39,131.24,131.28,1245700.0,103.1034,103.1191,103.0013,103.0327,1245700.0
2012-01-24 11:40:00,131.27,131.29,131.24,131.28,630400.0,103.0249,103.0406,103.0013,103.0327,630400.0
2012-01-24 11:45:00,131.27,131.31,131.22,131.22,533000.0,103.0249,103.0563,102.9856,102.9856,533000.0
2012-01-24 11:50:00,131.22,131.26,131.18,131.25,1068700.0,102.9856,103.017,102.9542,103.0092,1068700.0
2012-01-24 11:55:00,131.24,131.25,131.2,131.22,1045100.0,103.0013,103.0092,102.9699,102.9856,1045100.0
2012-01-24 12:00:00,131.22,131.3,131.2,131.26,882700.0,102.9856,103.0484,102.9699,103.017,882700.0
2012-01-24 12:05:00,131.26,131.37,131.26,131.32,831300.0,103.017,103.1034,103.017,103.0641,831300.0
2012-01-24 12:10:00,131.33,131.34,131.28,131.3,488600.0,103.072,103.0798,103.0327,103.0484,488600.0
2012-01-24 12:15:00,131.29,131.31,131.23,131.24,482700.0,103.0406,103.0563,102.9935,103.0013,482700.0
2012-01-24 12:20:00,131.24,131.3,131.23,131.24,666900.0,103.0013,103.0484,102.9935,103.0013,666900.0
2012-01-24 12:25:00,131.24,131.28,131.2,131.22,577300.0,103.0013,103.0327,102.9699,102.9856,577300.0
2012-01-24 12:30:00,131.21,131.34,131.21,131.33,540600.0,102.9778,103.0798,102.9778,103.072,540600.0
2012-01-24 12:35:00,131.33,131.34,131.24,131.24,279600.0,103.072,103.0798,103.0013,103.0013,279600.0
2012-01-24 12:40:00,131.24,131.3,131.23,131.24,321500.0,103.0013,103.0484,102.9935,103.0013,321500.0
2012-01-24 12:45:00,131.24,131.28,131.2,131.27,359700.0,103.0013,103.0327,102.9699,103.0249,359700.0
2012-01-24 12:50:00,131.27,131.32,131.26,131.3,479700.0,103.0249,103.0641,103.017,103.0484,479700.0
2012-01-24 12:55:00,131.3,131.4,131.29,131.36,788500.0,103.0484,103.1269,103.0406,103.0955,788500.0
2012-01-24 13:00:00,131.37,131.38,131.28,131.3,737900.0,103.1034,103.1112,103.0327,103.0484,737900.0
2012-01-24 13:05:00,131.3,131.33,131.28,131.31,1015400.0,103.0484,103.072,103.0327,103.0563,1015400.0
2012-01-24 13:10:00,131.31,131.32,131.27,131.28,541500.0,103.0563,103.0641,103.0249,103.0327,541500.0
2012-01-24 13:15:00,131.28,131.29,131.17,131.2,1100200.0,103.0327,103.0406,102.9464,102.9699,1100200.0
2012-01-24 13:20:00,131.2,131.21,131.13,131.17,849500.0,102.9699,102.9778,102.915,102.9464,849500.0
2012-01-24 13:25:00,131.16,131.2,131.13,131.16,417000.0,102.9385,102.9699,102.915,102.9385,417000.0
2012-01-24 13:30:00,131.17,131.2,131.16,131.16,313400.0,102.9464,102.9699,102.9385,102.9385,313400.0
2012-01-24 13:35:00,131.16,131.17,131.1,131.12,733500.0,102.9385,102.9464,102.8914,102.9071,733500.0
2012-01-24 13:40:00,131.11,131.21,131.1,131.16,858400.0,102.8993,102.9778,102.8914,102.9385,858400.0
2012-01-24 13:45:00,131.16,131.26,131.16,131.26,656900.0,102.9385,103.017,102.9385,103.017,656900.0
2012-01-24 13:50:00,131.26,131.29,131.24,131.27,731200.0,103.017,103.0406,103.0013,103.0249,731200.0
2012-01-24 13:55:00,131.25,131.28,131.22,131.27,471700.0,103.0092,103.0327,102.9856,103.0249,471700.0
2012-01-24 14:00:00,131.27,131.37,131.24,131.34,840400.0,103.0249,103.1034,103.0013,103.0798,840400.0
2012-01-24 14:05:00,131.34,131.36,131.3,131.32,547500.0,103.0798,103.0955,103.0484,103.0641,547500.0
2012-01-24 14:10:00,131.31,131.35,131.3,131.31,490100.0,103.0563,103.0877,103.0484,103.0563,490100.0
2012-01-24 14:15:00,131.32,131.39,131.31,131.34,702600.0,103.0641,103.1191,103.0563,103.0798,702600.0
2012-01-24 14:20:00,131.35,131.36,131.27,131.34,723700.0,103.0877,103.0955,103.0249,103.0798,723700.0
2012-01-24 14:25:00,131.34,131.39,131.33,131.36,627100.0,103.0798,103.1191,103.072,103.0955,627100.0
2012-01-24 14:30:00,131.36,131.39,131.31,131.33,646000.0,103.0955,103.1191,103.0563,103.072,646000.0
2012-01-24 14:35:00,131.33,131.41,131.33,131.39,620900.0,103.072,103.1347,103.072,103.1191,620900.0
2012-01-24 14:40:00,131.39,131.46,131.38,131.4,971000.0,103.1191,103.174,103.1112,103.1269,971000.0
2012-01-24 14:45:00,131.39,131.45,131.31,131.32,1027100.0,103.1191,103.1661,103.0563,103.0641,1027100.0
2012-01-24 14:50:00,131.33,131.34,131.26,131.3,772600.0,103.072,103.0798,103.017,103.0484,772600.0
2012-01-24 14:55:00,131.3,131.39,131.28,131.32,1411600.0,103.0484,103.1191,103.0327,103.0641,1411600.0
2012-01-24 15:00:00,131.32,131.38,131.29,131.35,686900.0,103.0641,103.1112,103.0406,103.0877,686900.0
2012-01-24 15:05:00,131.35,131.38,131.32,131.37,586700.0,103.0877,103.1112,103.0641,103.1034,586700.0
2012-01-24 15:10:00,131.37,131.49,131.33,131.46,2158000.0,103.1034,103.1975,103.072,103.174,2158000.0
2012-01-24 15:15:00,131.46,131.47,131.41,131.45,638000.0,103.174,103.1818,103.1347,103.1661,638000.0
2012-01-24 15:20:00,131.46,131.5,131.44,131.44,1012100.0,103.174,103.2054,103.1583,103.1583,1012100.0
2012-01-24 15:25:00,131.44,131.49,131.42,131.48,472600.0,103.1583,103.1975,103.1426,103.1897,472600.0
2012-01-24 15:30:00,131.47,131.5,131.41,131.46,658600.0,103.1818,103.2054,103.1347,103.174,658600.0
2012-01-24 15:35:00,131.46,131.48,131.37,131.38,737400.0,103.174,103.1897,103.1034,103.1112,737400.0
2012-01-24 15:40:00,131.38,131.39,131.29,131.3,2272000.0,103.1112,103.1191,103.0406,103.0484,2272000.0
2012-01-24 15:45:00,131.31,131.41,131.31,131.41,2192900.0,103.0563,103.1347,103.0563,103.1347,2192900.0
2012-01-24 15:50:00,131.4,131.49,131.4,131.43,1507100.0,103.1269,103.1975,103.1269,103.1504,1507100.0
2012-01-24 15:55:00,131.44,131.48,131.37,131.46,2816800.0,103.1583,103.1897,103.1034,103.174,2816800.0
2012-01-25 09:30:00,131.26,131.26,130.96,130.98,3945300.0,103.017,103.017,102.7816,102.7973,3945300.0
2012-01-25 09:35:00,130.98,131.03,130.85,130.86,2593100.0,102.7973,102.8365,102.6952,102.7031,2593100.0
2012-01-25 09:40:00,130.86,130.99,130.84,130.95,2019700.0,102.7031,102.8051,102.6874,102.7737,2019700.0
2012-01-25 09:45:00,130.95,131.06,130.78,130.91,2641000.0,102.7737,102.8601,102.6403,102.7423,2641000.0
2012-01-25 09:50:00,130.92,131.02,130.88,130.9,1440600.0,102.7502,102.8287,102.7188,102.7345,1440600.0
2012-01-25 09:55:00,130.9,130.93,130.84,130.86,1130000.0,102.7345,102.758,102.6874,102.7031,1130000.0
2012-01-25 10:00:00,130.86,130.98,130.75,130.94,3071800.0,102.7031,102.7973,102.6168,102.7659,3071800.0
2012-01-25 10:05:00,130.94,131.03,130.9,130.98,1630900.0,102.7659,102.8365,102.7345,102.7973,1630900.0
2012-01-25 10:10:00,130.98,131.1,130.95,131.02,1964100.0,102.7973,102.8914,102.7737,102.8287,1964100.0
2012-01-25 10:15:00,131.02,131.14,130.98,131.13,1385600.0,102.8287,102.9228,102.7973,102.915,1385600.0
2012-01-25 10:20:00,131.14,131.19,131.04,131.07,1675700.0,102.9228,102.9621,102.8444,102.8679,1675700.0
2012-01-25 10:25:00,131.07,131.11,131.04,131.1,2109100.0,102.8679,102.8993,102.8444,102.8914,2109100.0
2012-01-25 10:30:00,131.09,131.11,130.95,130.95,1183800.0,102.8836,102.8993,102.7737,102.7737,1183800.0
2012-01-25 10:35:00,130.95,131.04,130.92,131.03,1316100.0,102.7737,102.8444,102.7502,102.8365,1316100.0
2012-01-25 10:40:00,131.03,131.09,131.01,131.07,541900.0,102.8365,102.8836,102.8208,102.8679,541900.0
2012-01-25 10:45:00,131.08,131.18,131.05,131.15,987400.0,102.8758,102.9542,102.8522,102.9307,987400.0
2012-01-25 10:50:00,131.16,131.18,131.08,131.13,997200.0,102.9385,102.9542,102.8758,102.915,997200.0
2012-01-25 10:55:00,131.13,131.23,131.12,131.18,1051100.0,102.915,102.9935,102.9071,102.9542,1051100.0
2012-01-25 11:00:00,131.19,131.24,131.18,131.23,933000.0,102.9621,103.0013,102.9542,102.9935,933000.0
2012-01-25 11:05:00,131.23,131.29,131.19,131.2,1250700.0,102.9935,103.0406,102.9621,102.9699,1250700.0
2012-01-25 11:10:00,131.21,131.28,131.21,131.23,628000.0,102.9778,103.0327,102.9778,102.9935,628000.0
2012-01-25 11:15:00,131.23,131.28,131.19,131.24,963700.0,102.9935,103.0327,102.9621,103.0013,963700.0
2012-01-25 11:20:00,131.23,131.42,131.23,131.37,1827500.0,102.9935,103.1426,102.9935,103.1034,1827500.0
2012-01-25 11:25:00,131.37,131.38,131.31,131.33,1783200.0,103.1034,103.1112,103.0563,103.072,1783200.0
2012-01-25 11:30:00,131.34,131.36,131.27,131.36,804100.0,103.0798,103.0955,103.0249,103.0955,804100.0
2012-01-25 11:35:00,131.35,131.38,131.32,131.33,787600.0,103.0877,103.1112,103.0641,103.072,787600.0
2012-01-25 11:40:00,131.34,131.38,131.29,131.31,856000.0,103.0798,103.1112,103.0406,103.0563,856000.0
2012-01-25 11:45:00,131.31,131.31,131.2,131.25,1324100.0,103.0563,103.0563,102.9699,103.0092,1324100.0
2012-01-25 11:50:00,131.25,131.28,131.22,131.23,381000.0,103.0092,103.0327,102.9856,102.9935,381000.0
2012-01-25 11:55:00,131.22,131.31,131.22,131.3,560100.0,102.9856,103.0563,102.9856,103.0484,560100.0
2012-01-25 12:00:00,131.3,131.33,131.25,131.27,500900.0,103.0484,103.072,103.0092,103.0249,500900.0
2012-01-25 12:05:00,131.26,131.28,131.09,131.09,1491900.0,103.017,103.0327,102.8836,102.8836,1491900.0
2012-01-25 12:10:00,131.1,131.17,131.05,131.13,1493000.0,102.8914,102.9464,102.8522,102.915,1493000.0
2012-01-25 12:15:00,131.13,131.16,131.07,131.09,592700.0,102.915,102.9385,102.8679,102.8836,592700.0
2012-01-25 12:20:00,131.08,131.1,131.04,131.1,925500.0,102.8758,102.8914,102.8444,102.8914,925500.0
2012-01-25 12:25:00,131.1,131.56,131.09,131.34,5708400.0,102.8914,103.2525,102.8836,103.0798,5708400.0
2012-01-25 12:30:00,131.34,131.63,131.1,131.63,5863800.0,103.0798,103.3074,102.8914,103.3074,5863800.0
2012-01-25 12:35:00,131.64,131.74,131.54,131.57,3319800.0,103.3153,103.3937,103.2368,103.2603,3319800.0
2012-01-25 12:40:00,131.57,131.6,131.36,131.41,2752300.0,103.2603,103.2839,103.0955,103.1347,2752300.0
2012-01-25 12:45:00,131.41,131.58,131.38,131.55,2153200.0,103.1347,103.2682,103.1112,103.2446,2153200.0
2012-01-25 12:50:00,131.56,131.66,131.36,131.63,2177200.0,103.2525,103.331,103.0955,103.3074,2177200.0
2012-01-25 12:55:00,131.63,131.68,131.47,131.51,3219000.0,103.3074,103.3467,103.1818,103.2132,3219000.0
2012-01-25 13:00:00,131.5,131.88,131.47,131.81,3486400.0,103.2054,103.5036,103.1818,103.4487,3486400.0
2012-01-25 13:05:00,131.8,132.01,131.79,131.98,3451600.0,103.4408,103.6056,103.433,103.5821,3451600.0
2012-01-25 13:10:00,131.97,132.0,131.86,131.95,2216700.0,103.5743,103.5978,103.4879,103.5586,2216700.0
2012-01-25 13:15:00,131.95,132.22,131.95,132.12,3253700.0,103.5586,103.7705,103.5586,103.692,3253700.0
2012-01-25 13:20:00,132.11,132.14,132.03,132.09,1443400.0,103.6841,103.7077,103.6213,103.6684,1443400.0
2012-01-25 13:25:00,132.09,132.23,132.07,132.12,1328500.0,103.6684,103.7783,103.6527,103.692,1328500.0
2012-01-25 13:30:00,132.11,132.33,132.07,132.3,2089800.0,103.6841,103.8568,103.6527,103.8332,2089800.0
2012-01-25 13:35:00,132.28,132.29,132.18,132.23,1258000.0,103.8176,103.8254,103.7391,103.7783,1258000.0
2012-01-25 13:40:00,132.24,132.33,132.22,132.3,1475400.0,103.7862,103.8568,103.7705,103.8332,1475400.0
2012-01-25 13:45:00,132.3,132.38,132.23,132.31,1660400.0,103.8332,103.896,103.7783,103.8411,1660400.0
2012-01-25 13:50:00,132.32,132.33,132.27,132.33,1012300.0,103.8489,103.8568,103.8097,103.8568,1012300.0
2012-01-25 13:55:00,132.33,132.5,132.3,132.46,1898600.0,103.8568,103.9902,103.8332,103.9588,1898600.0
2012-01-25 14:00:00,132.47,132.49,132.18,132.18,3473500.0,103.9667,103.9824,103.7391,103.7391,3473500.0
2012-01-25 14:05:00,132.18,132.2,132.06,132.14,2617400.0,103.7391,103.7548,103.6449,103.7077,2617400.0
2012-01-25 14:10:00,132.14,132.22,132.08,132.1,1610700.0,103.7077,103.7705,103.6606,103.6763,1610700.0
2012-01-25 14:15:00,132.1,132.13,132.0,132.13,2190500.0,103.6763,103.6998,103.5978,103.6998,2190500.0
2012-01-25 14:20:00,132.13,132.18,131.88,132.06,2944600.0,103.6998,103.7391,103.5036,103.6449,2944600.0
2012-01-25 14:25:00,132.05,132.05,131.95,131.99,1497700.0,103.637,103.637,103.5586,103.5899,1497700.0
2012-01-25 14:30:00,131.99,132.15,131.97,132.12,1577500.0,103.5899,103.7155,103.5743,103.692,1577500.0
2012-01-25 14:35:00,132.12,132.2,132.0,132.07,1322700.0,103.692,103.7548,103.5978,103.6527,1322700.0
2012-01-25 14:40:00,132.06,132.15,131.99,132.12,1091600.0,103.6449,103.7155,103.5899,103.692,1091600.0
2012-01-25 14:45:00,132.11,132.29,132.09,132.26,1936100.0,103.6841,103.8254,103.6684,103.8019,1936100.0
2012-01-25 14:50:00,132.26,132.4,132.22,132.4,2319400.0,103.8019,103.9117,103.7705,103.9117,2319400.0
2012-01-25 14:55:00,132.4,132.43,132.22,132.28,2281100.0,103.9117,103.9353,103.7705,103.8176,2281100.0
2012-01-25 15:00:00,132.28,132.32,132.17,132.27,1312400.0,103.8176,103.8489,103.7312,103.8097,1312400.0
2012-01-25 15:05:00,132.27,132.29,132.16,132.2,1374700.0,103.8097,103.8254,103.7234,103.7548,1374700.0
2012-01-25 15:10:00,132.2,132.28,132.17,132.24,1235900.0,103.7548,103.8176,103.7312,103.7862,1235900.0
2012-01-25 15:15:00,132.25,132.36,132.22,132.35,1235100.0,103.794,103.8803,103.7705,103.8725,1235100.0
2012-01-25 15:20:00,132.35,132.56,132.33,132.44,2554500.0,103.8725,104.0373,103.8568,103.9431,2554500.0
2012-01-25 15:25:00,132.44,132.59,132.44,132.53,2074000.0,103.9431,104.0608,103.9431,104.0138,2074000.0
2012-01-25 15:30:00,132.53,132.68,132.51,132.59,5098900.0,104.0138,104.1315,103.9981,104.0608,5098900.0
2012-01-25 15:35:00,132.6,132.68,132.57,132.64,2028400.0,104.0687,104.1315,104.0452,104.1001,2028400.0
2012-01-25 15:40:00,132.63,132.75,132.62,132.68,2298700.0,104.0922,104.1864,104.0844,104.1315,2298700.0
2012-01-25 15:45:00,132.69,132.87,132.68,132.8,6651600.0,104.1393,104.2806,104.1315,104.2257,6651600.0
2012-01-25 15:50:00,132.8,132.82,132.63,132.63,4057300.0,104.2257,104.2414,104.0922,104.0922,4057300.0
2012-01-25 15:55:00,132.63,132.75,132.55,132.57,5921000.0,104.0922,104.1864,104.0295,104.0452,5921000.0
2012-01-26 09:30:00,133.16,133.19,132.94,133.01,3859000.0,104.5082,104.5317,104.3355,104.3905,3859000.0
2012-01-26 09:35:00,133.01,133.03,132.89,132.92,2018100.0,104.3905,104.4062,104.2963,104.3198,2018100.0
2012-01-26 09:40:00,132.93,133.06,132.9,133.01,2105200.0,104.3277,104.4297,104.3041,104.3905,2105200.0
2012-01-26 09:45:00,133.01,133.1,132.97,133.08,2246800.0,104.3905,104.4611,104.3591,104.4454,2246800.0
2012-01-26 09:50:00,133.07,133.23,133.04,133.17,2919100.0,104.4376,104.5631,104.414,104.5161,2919100.0
2012-01-26 09:55:00,133.16,133.4,133.16,133.32,3496300.0,104.5082,104.6966,104.5082,104.6338,3496300.0
2012-01-26 10:00:00,133.32,133.33,133.05,133.14,3409700.0,104.6338,104.6416,104.4219,104.4925,3409700.0
2012-01-26 10:05:00,133.14,133.17,133.0,133.04,2777800.0,104.4925,104.5161,104.3826,104.414,2777800.0
2012-01-26 10:10:00,133.04,133.08,132.95,132.97,1966400.0,104.414,104.4454,104.3434,104.3591,1966400.0
2012-01-26 10:15:00,132.98,133.09,132.95,132.95,1667300.0,104.3669,104.4533,104.3434,104.3434,1667300.0
2012-01-26 10:20:00,132.96,132.96,132.75,132.77,2920600.0,104.3512,104.3512,104.1864,104.2021,2920600.0
2012-01-26 10:25:00,132.77,132.81,132.66,132.69,2547900.0,104.2021,104.2335,104.1158,104.1393,2547900.0
2012-01-26 10:30:00,132.68,132.76,132.53,132.58,2766900.0,104.1315,104.1943,104.0138,104.053,2766900.0
2012-01-26 10:35:00,132.59,132.59,132.48,132.54,3135200.0,104.0608,104.0608,103.9745,104.0216,3135200.0
2012-01-26 10:40:00,132.53,132.57,132.43,132.47,1944100.0,104.0138,104.0452,103.9353,103.9667,1944100.0
2012-01-26 10:45:00,132.46,132.54,132.34,132.37,2681800.0,103.9588,104.0216,103.8646,103.8882,2681800.0
2012-01-26 10:50:00,132.36,132.49,132.35,132.49,1972700.0,103.8803,103.9824,103.8725,103.9824,1972700.0
2012-01-26 10:55:00,132.49,132.52,132.25,132.27,2761500.0,103.9824,104.0059,103.794,103.8097,2761500.0
2012-01-26 11:00:00,132.27,132.42,132.23,132.41,2440900.0,103.8097,103.9274,103.7783,103.9196,2440900.0
2012-01-26 11:05:00,132.42,132.45,132.34,132.36,2565800.0,103.9274,103.951,103.8646,103.8803,2565800.0
2012-01-26 11:10:00,132.36,132.52,132.35,132.51,1986500.0,103.8803,104.0059,103.8725,103.9981,1986500.0
2012-01-26 11:15:00,132.51,132.52,132.43,132.47,1508400.0,103.9981,104.0059,103.9353,103.9667,1508400.0
2012-01-26 11:20:00,132.47,132.5,132.37,132.42,1324400.0,103.9667,103.9902,103.8882,103.9274,1324400.0
2012-01-26 11:25:00,132.42,132.49,132.41,132.49,1189700.0,103.9274,103.9824,103.9196,103.9824,1189700.0
2012-01-26 11:30:00,132.49,132.56,132.42,132.53,1686600.0,103.9824,104.0373,103.9274,104.0138,1686600.0
2012-01-26 11:35:00,132.53,132.56,132.48,132.48,1215400.0,104.0138,104.0373,103.9745,103.9745,1215400.0
2012-01-26 11:40:00,132.49,132.53,132.37,132.37,1104400.0,103.9824,104.0138,103.8882,103.8882,1104400.0
2012-01-26 11:45:00,132.37,132.41,132.33,132.4,1638100.0,103.8882,103.9196,103.8568,103.9117,1638100.0
2012-01-26 11:50:00,132.39,132.52,132.38,132.44,1048900.0,103.9039,104.0059,103.896,103.9431,1048900.0
2012-01-26 11:55:00,132.44,132.47,132.31,132.31,1733100.0,103.9431,103.9667,103.8411,103.8411,1733100.0
2012-01-26 12:00:00,132.32,132.35,132.26,132.34,1095100.0,103.8489,103.8725,103.8019,103.8646,1095100.0
2012-01-26 12:05:00,132.34,132.38,132.25,132.29,1562500.0,103.8646,103.896,103.794,103.8254,1562500.0
2012-01-26 12:10:00,132.29,132.35,132.25,132.26,1368800.0,103.8254,103.8725,103.794,103.8019,1368800.0
2012-01-26 12:15:00,132.26,132.26,132.06,132.12,2559800.0,103.8019,103.8019,103.6449,103.692,2559800.0
2012-01-26 12:20:00,132.12,132.2,132.09,132.17,2365800.0,103.692,103.7548,103.6684,103.7312,2365800.0
2012-01-26 12:25:00,132.17,132.21,132.16,132.19,952700.0,103.7312,103.7626,103.7234,103.7469,952700.0
2012-01-26 12:30:00,132.19,132.25,132.17,132.21,1170600.0,103.7469,103.794,103.7312,103.7626,1170600.0
2012-01-26 12:35:00,132.2,132.24,132.19,132.22,300400.0,103.7548,103.7862,103.7469,103.7705,300400.0
2012-01-26 12:40:00,132.22,132.26,132.19,132.19,764400.0,103.7705,103.8019,103.7469,103.7469,764400.0
2012-01-26 12:45:00,132.19,132.23,132.18,132.21,515600.0,103.7469,103.7783,103.7391,103.7626,515600.0
2012-01-26 12:50:00,132.22,132.41,132.2,132.34,1876600.0,103.7705,103.9196,103.7548,103.8646,1876600.0
2012-01-26 12:55:00,132.34,132.38,132.32,132.36,620200.0,103.8646,103.896,103.8489,103.8803,620200.0
2012-01-26 13:00:00,132.36,132.44,132.35,132.41,1105100.0,103.8803,103.9431,103.8725,103.9196,1105100.0
2012-01-26 13:05:00,132.41,132.43,132.35,132.35,579400.0,103.9196,103.9353,103.8725,103.8725,579400.0
2012-01-26 13:10:00,132.35,132.44,132.33,132.43,958100.0,103.8725,103.9431,103.8568,103.9353,958100.0
2012-01-26 13:15:00,132.43,132.45,132.34,132.36,658300.0,103.9353,103.951,103.8646,103.8803,658300.0
2012-01-26 13:20:00,132.35,132.37,132.32,132.35,544600.0,103.8725,103.8882,103.8489,103.8725,544600.0
2012-01-26 13:25:00,132.35,132.38,132.27,132.28,616100.0,103.8725,103.896,103.8097,103.8176,616100.0
2012-01-26 13:30:00,132.27,132.28,132.21,132.21,671200.0,103.8097,103.8176,103.7626,103.7626,671200.0
2012-01-26 13:35:00,132.22,132.23,131.94,132.0,2518300.0,103.7705,103.7783,103.5507,103.5978,2518300.0
2012-01-26 13:40:00,132.01,132.01,131.88,131.94,2292800.0,103.6056,103.6056,103.5036,103.5507,2292800.0
2012-01-26 13:45:00,131.94,132.06,131.93,132.05,1064100.0,103.5507,103.6449,103.5429,103.637,1064100.0
2012-01-26 13:50:00,132.05,132.11,131.99,132.11,1028000.0,103.637,103.6841,103.5899,103.6841,1028000.0
2012-01-26 13:55:00,132.1,132.11,132.01,132.03,560100.0,103.6763,103.6841,103.6056,103.6213,560100.0
2012-01-26 14:00:00,132.03,132.04,131.96,132.03,883000.0,103.6213,103.6292,103.5664,103.6213,883000.0
2012-01-26 14:05:00,132.03,132.05,131.96,132.05,1598500.0,103.6213,103.637,103.5664,103.637,1598500.0
2012-01-26 14:10:00,132.05,132.06,131.98,132.05,813200.0,103.637,103.6449,103.5821,103.637,813200.0
2012-01-26 14:15:00,132.04,132.05,131.79,131.9,4359800.0,103.6292,103.637,103.433,103.5193,4359800.0
2012-01-26 14:20:00,131.89,131.9,131.65,131.71,3240300.0,103.5115,103.5193,103.3231,103.3702,3240300.0
2012-01-26 14:25:00,131.71,131.87,131.71,131.81,1828000.0,103.3702,103.4958,103.3702,103.4487,1828000.0
2012-01-26 14:30:00,131.82,131.94,131.79,131.93,920800.0,103.4565,103.5507,103.433,103.5429,920800.0
2012-01-26 14:35:00,131.92,131.93,131.74,131.77,1036600.0,103.535,103.5429,103.3937,103.4173,1036600.0
2012-01-26 14:40:00,131.78,131.81,131.67,131.77,1392700.0,103.4251,103.4487,103.3388,103.4173,1392700.0
2012-01-26 14:45:00,131.77,131.93,131.75,131.89,1360600.0,103.4173,103.5429,103.4016,103.5115,1360600.0
2012-01-26 14:50:00,131.89,131.96,131.86,131.91,1150400.0,103.5115,103.5664,103.4879,103.5272,1150400.0
2012-01-26 14:55:00,131.91,131.91,131.72,131.74,1209700.0,103.5272,103.5272,103.378,103.3937,1209700.0
2012-01-26 15:00:00,131.74,131.75,131.57,131.68,2951000.0,103.3937,103.4016,103.2603,103.3467,2951000.0
2012-01-26 15:05:00,131.68,131.74,131.57,131.67,2258700.0,103.3467,103.3937,103.2603,103.3388,2258700.0
2012-01-26 15:10:00,131.67,131.79,131.66,131.75,2226300.0,103.3388,103.433,103.331,103.4016,2226300.0
2012-01-26 15:15:00,131.74,131.79,131.62,131.7,1465500.0,103.3937,103.433,103.2996,103.3623,1465500.0
2012-01-26 15:20:00,131.71,131.71,131.53,131.55,2289900.0,103.3702,103.3702,103.2289,103.2446,2289900.0
2012-01-26 15:25:00,131.55,131.95,131.36,131.39,3753800.0,103.2446,103.5586,103.0955,103.1191,3753800.0
2012-01-26 15:30:00,131.4,131.59,131.39,131.57,2317800.0,103.1269,103.276,103.1191,103.2603,2317800.0
2012-01-26 15:35:00,131.57,131.65,131.52,131.64,1961300.0,103.2603,103.3231,103.2211,103.3153,1961300.0
2012-01-26 15:40:00,131.64,131.79,131.64,131.79,3073200.0,103.3153,103.433,103.3153,103.433,3073200.0
2012-01-26 15:45:00,131.78,131.92,131.76,131.85,3638100.0,103.4251,103.535,103.4094,103.4801,3638100.0
2012-01-26 15:50:00,131.86,131.88,131.69,131.73,3051400.0,103.4879,103.5036,103.3545,103.3859,3051400.0
2012-01-26 15:55:00,131.72,131.91,131.72,131.88,4438300.0,103.378,103.5272,103.378,103.5036,4438300.0
2012-01-27 09:30:00,131.24,131.54,131.15,131.53,3399200.0,103.0013,103.2368,102.9307,103.2289,3399200.0
2012-01-27 09:35:00,131.52,131.65,131.5,131.63,3284000.0,103.2211,103.3231,103.2054,103.3074,3284000.0
2012-01-27 09:40:00,131.63,131.71,131.55,131.67,2566100.0,103.3074,103.3702,103.2446,103.3388,2566100.0
2012-01-27 09:45:00,131.67,131.8,131.65,131.67,2912600.0,103.3388,103.4408,103.3231,103.3388,2912600.0
2012-01-27 09:50:00,131.67,131.76,131.61,131.75,1514600.0,103.3388,103.4094,103.2917,103.4016,1514600.0
2012-01-27 09:55:00,131.75,131.86,131.63,131.75,2607100.0,103.4016,103.4879,103.3074,103.4016,2607100.0
2012-01-27 10:00:00,131.75,131.79,131.45,131.47,3843600.0,103.4016,103.433,103.1661,103.1818,3843600.0
2012-01-27 10:05:00,131.48,131.54,131.38,131.51,2161900.0,103.1897,103.2368,103.1112,103.2132,2161900.0
2012-01-27 10:10:00,131.5,131.58,131.34,131.58,1953400.0,103.2054,103.2682,103.0798,103.2682,1953400.0
2012-01-27 10:15:00,131.58,131.64,131.5,131.52,1530200.0,103.2682,103.3153,103.2054,103.2211,1530200.0
2012-01-27 10:20:00,131.52,131.69,131.47,131.64,1329100.0,103.2211,103.3545,103.1818,103.3153,1329100.0
2012-01-27 10:25:00,131.64,131.77,131.56,131.66,1551100.0,103.3153,103.4173,103.2525,103.331,1551100.0
2012-01-27 10:30:00,131.66,131.8,131.62,131.65,1867600.0,103.331,103.4408,103.2996,103.3231,1867600.0
2012-01-27 10:35:00,131.64,131.64,131.47,131.47,1808500.0,103.3153,103.3153,103.1818,103.1818,1808500.0
2012-01-27 10:40:00,131.48,131.51,131.39,131.47,1640500.0,103.1897,103.2132,103.1191,103.1818,1640500.0
2012-01-27 10:45:00,131.47,131.47,131.28,131.42,1334200.0,103.1818,103.1818,103.0327,103.1426,1334200.0
2012-01-27 10:50:00,131.42,131.55,131.37,131.48,1301200.0,103.1426,103.2446,103.1034,103.1897,1301200.0
2012-01-27 10:55:00,131.49,131.53,131.36,131.53,1030400.0,103.1975,103.2289,103.0955,103.2289,1030400.0
2012-01-27 11:00:00,131.52,131.64,131.48,131.52,1964200.0,103.2211,103.3153,103.1897,103.2211,1964200.0
2012-01-27 11:05:00,131.51,131.66,131.51,131.58,1402500.0,103.2132,103.331,103.2132,103.2682,1402500.0
2012-01-27 11:10:00,131.59,131.63,131.53,131.54,852600.0,103.276,103.3074,103.2289,103.2368,852600.0
2012-01-27 11:15:00,131.55,131.72,131.55,131.67,1409800.0,103.2446,103.378,103.2446,103.3388,1409800.0
2012-01-27 11:20:00,131.67,131.72,131.56,131.56,1072500.0,103.3388,103.378,103.2525,103.2525,1072500.0
2012-01-27 11:25:00,131.57,131.71,131.57,131.63,1130600.0,103.2603,103.3702,103.2603,103.3074,1130600.0
2012-01-27 11:30:00,131.64,131.64,131.45,131.46,980200.0,103.3153,103.3153,103.1661,103.174,980200.0
2012-01-27 11:35:00,131.46,131.46,131.33,131.4,1291800.0,103.174,103.174,103.072,103.1269,1291800.0
2012-01-27 11:40:00,131.41,131.41,131.23,131.28,1937500.0,103.1347,103.1347,102.9935,103.0327,1937500.0
2012-01-27 11:45:00,131.28,131.39,131.27,131.33,1369800.0,103.0327,103.1191,103.0249,103.072,1369800.0
2012-01-27 11:50:00,131.33,131.39,131.31,131.39,969200.0,103.072,103.1191,103.0563,103.1191,969200.0
2012-01-27 11:55:00,131.39,131.52,131.38,131.45,1763300.0,103.1191,103.2211,103.1112,103.1661,1763300.0
2012-01-27 12:00:00,131.46,131.6,131.45,131.48,1213500.0,103.174,103.2839,103.1661,103.1897,1213500.0
2012-01-27 12:05:00,131.48,131.51,131.24,131.3,2725500.0,103.1897,103.2132,103.0013,103.0484,2725500.0
2012-01-27 12:10:00,131.31,131.33,131.22,131.27,1402300.0,103.0563,103.072,102.9856,103.0249,1402300.0
2012-01-27 12:15:00,131.27,131.34,131.16,131.3,1600200.0,103.0249,103.0798,102.9385,103.0484,1600200.0
2012-01-27 12:20:00,131.3,131.4,131.3,131.37,1099500.0,103.0484,103.1269,103.0484,103.1034,1099500.0
2012-01-27 12:25:00,131.37,131.44,131.36,131.38,790800.0,103.1034,103.1583,103.0955,103.1112,790800.0
2012-01-27 12:30:00,131.38,131.42,131.3,131.4,581500.0,103.1112,103.1426,103.0484,103.1269,581500.0
2012-01-27 12:35:00,131.38,131.48,131.37,131.44,920000.0,103.1112,103.1897,103.1034,103.1583,920000.0
2012-01-27 12:40:00,131.45,131.49,131.4,131.45,635700.0,103.1661,103.1975,103.1269,103.1661,635700.0
2012-01-27 12:45:00,131.45,131.48,131.39,131.47,599100.0,103.1661,103.1897,103.1191,103.1818,599100.0
2012-01-27 12:50:00,131.47,131.47,131.29,131.3,881000.0,103.1818,103.1818,103.0406,103.0484,881000.0
2012-01-27 12:55:00,131.31,131.43,131.18,131.24,2780700.0,103.0563,103.1504,102.9542,103.0013,2780700.0
2012-01-27 13:00:00,131.24,131.43,131.18,131.41,2050700.0,103.0013,103.1504,102.9542,103.1347,2050700.0
2012-01-27 13:05:00,131.4,131.45,131.33,131.44,900600.0,103.1269,103.1661,103.072,103.1583,900600.0
2012-01-27 13:10:00,131.45,131.46,131.33,131.37,1129500.0,103.1661,103.174,103.072,103.1034,1129500.0
2012-01-27 13:15:00,131.38,131.55,131.36,131.49,1374600.0,103.1112,103.2446,103.0955,103.1975,1374600.0
2012-01-27 13:20:00,131.49,131.53,131.38,131.38,709600.0,103.1975,103.2289,103.1112,103.1112,709600.0
2012-01-27 13:25:00,131.38,131.51,131.38,131.46,549700.0,103.1112,103.2132,103.1112,103.174,549700.0
2012-01-27 13:30:00,131.46,131.51,131.42,131.5,736800.0,103.174,103.2132,103.1426,103.2054,736800.0
2012-01-27 13:35:00,131.5,131.65,131.48,131.61,1465900.0,103.2054,103.3231,103.1897,103.2917,1465900.0
2012-01-27 13:40:00,131.61,131.67,131.6,131.63,928100.0,103.2917,103.3388,103.2839,103.3074,928100.0
2012-01-27 13:45:00,131.63,131.67,131.59,131.6,787500.0,103.3074,103.3388,103.276,103.2839,787500.0
2012-01-27 13:50:00,131.6,131.64,131.6,131.63,367300.0,103.2839,103.3153,103.2839,103.3074,367300.0
2012-01-27 13:55:00,131.63,131.64,131.56,131.63,744100.0,103.3074,103.3153,103.2525,103.3074,744100.0
2012-01-27 14:00:00,131.62,131.73,131.59,131.61,888100.0,103.2996,103.3859,103.276,103.2917,888100.0
2012-01-27 14:05:00,131.6,131.62,131.56,131.58,678500.0,103.2839,103.2996,103.2525,103.2682,678500.0
2012-01-27 14:10:00,131.58,131.6,131.52,131.55,704100.0,103.2682,103.2839,103.2211,103.2446,704100.0
2012-01-27 14:15:00,131.55,131.56,131.5,131.52,844900.0,103.2446,103.2525,103.2054,103.2211,844900.0
2012-01-27 14:20:00,131.52,131.56,131.48,131.49,1098300.0,103.2211,103.2525,103.1897,103.1975,1098300.0
2012-01-27 14:25:00,131.48,131.55,131.45,131.53,664200.0,103.1897,103.2446,103.1661,103.2289,664200.0
2012-01-27 14:30:00,131.53,131.6,131.49,131.54,859000.0,103.2289,103.2839,103.1975,103.2368,859000.0
2012-01-27 14:35:00,131.54,131.66,131.53,131.66,934300.0,103.2368,103.331,103.2289,103.331,934300.0
2012-01-27 14:40:00,131.66,131.69,131.59,131.65,1363800.0,103.331,103.3545,103.276,103.3231,1363800.0
2012-01-27 14:45:00,131.65,131.69,131.59,131.63,937900.0,103.3231,103.3545,103.276,103.3074,937900.0
2012-01-27 14:50:00,131.63,131.68,131.58,131.67,555500.0,103.3074,103.3467,103.2682,103.3388,555500.0
2012-01-27 14:55:00,131.68,131.79,131.65,131.72,1577300.0,103.3467,103.433,103.3231,103.378,1577300.0
2012-01-27 15:00:00,131.72,131.79,131.71,131.74,1004200.0,103.378,103.433,103.3702,103.3937,1004200.0
2012-01-27 15:05:00,131.75,131.79,131.69,131.77,1044000.0,103.4016,103.433,103.3545,103.4173,1044000.0
2012-01-27 15:10:00,131.77,131.87,131.74,131.86,1435000.0,103.4173,103.4958,103.3937,103.4879,1435000.0
2012-01-27 15:15:00,131.85,131.96,131.84,131.94,2120300.0,103.4801,103.5664,103.4722,103.5507,2120300.0
2012-01-27 15:20:00,131.94,132.05,131.93,131.95,1833400.0,103.5507,103.637,103.5429,103.5586,1833400.0
2012-01-27 15:25:00,131.96,132.05,131.93,131.99,1361800.0,103.5664,103.637,103.5429,103.5899,1361800.0
2012-01-27 15:30:00,131.99,132.0,131.88,131.88,1386600.0,103.5899,103.5978,103.5036,103.5036,1386600.0
2012-01-27 15:35:00,131.88,131.98,131.88,131.96,1303900.0,103.5036,103.5821,103.5036,103.5664,1303900.0
2012-01-27 15:40:00,131.97,131.98,131.88,131.97,1706800.0,103.5743,103.5821,103.5036,103.5743,1706800.0
2012-01-27 15:45:00,131.96,132.0,131.83,131.9,2315000.0,103.5664,103.5978,103.4644,103.5193,2315000.0
2012-01-27 15:50:00,131.89,131.92,131.84,131.9,2355500.0,103.5115,103.535,103.4722,103.5193,2355500.0
2012-01-27 15:55:00,131.91,131.91,131.68,131.71,5052400.0,103.5272,103.5272,103.3467,103.3702,5052400.0
2012-01-30 09:30:00,130.52,130.55,130.25,130.4,4591300.0,102.4362,102.4598,102.2243,102.3421,4591300.0
2012-01-30 09:35:00,130.39,130.43,130.23,130.38,4332000.0,102.3342,102.3656,102.2086,102.3264,4332000.0
2012-01-30 09:40:00,130.37,130.55,130.34,130.52,2417000.0,102.3185,102.4598,102.295,102.4362,2417000.0
2012-01-30 09:45:00,130.52,130.55,130.27,130.28,3553300.0,102.4362,102.4598,102.24,102.2479,3553300.0
2012-01-30 09:50:00,130.28,130.32,130.15,130.28,3344200.0,102.2479,102.2793,102.1459,102.2479,3344200.0
2012-01-30 09:55:00,130.29,130.48,130.26,130.42,1653200.0,102.2557,102.4049,102.2322,102.3578,1653200.0
2012-01-30 10:00:00,130.41,130.46,130.3,130.37,1624400.0,102.3499,102.3892,102.2636,102.3185,1624400.0
2012-01-30 10:05:00,130.37,130.4,130.13,130.26,2681500.0,102.3185,102.3421,102.1302,102.2322,2681500.0
2012-01-30 10:10:00,130.26,130.27,130.06,130.12,3242900.0,102.2322,102.24,102.0752,102.1223,3242900.0
2012-01-30 10:15:00,130.13,130.31,130.08,130.25,2118700.0,102.1302,102.2714,102.0909,102.2243,2118700.0
2012-01-30 10:20:00,130.25,130.36,130.22,130.34,1597900.0,102.2243,102.3107,102.2008,102.295,1597900.0
2012-01-30 10:25:00,130.34,130.36,130.2,130.21,1857600.0,102.295,102.3107,102.1851,102.1929,1857600.0
2012-01-30 10:30:00,130.2,130.39,130.18,130.35,1927100.0,102.1851,102.3342,102.1694,102.3028,1927100.0
2012-01-30 10:35:00,130.35,130.44,130.33,130.37,1645700.0,102.3028,102.3735,102.2871,102.3185,1645700.0
2012-01-30 10:40:00,130.37,130.42,130.33,130.41,1370100.0,102.3185,102.3578,102.2871,102.3499,1370100.0
2012-01-30 10:45:00,130.42,130.59,130.4,130.55,2190300.0,102.3578,102.4912,102.3421,102.4598,2190300.0
2012-01-30 10:50:00,130.55,130.61,130.49,130.55,1639700.0,102.4598,102.5069,102.4127,102.4598,1639700.0
2012-01-30 10:55:00,130.55,130.55,130.48,130.52,740900.0,102.4598,102.4598,102.4049,102.4362,740900.0
2012-01-30 11:00:00,130.53,130.76,130.53,130.71,3513000.0,102.4441,102.6246,102.4441,102.5854,3513000.0
2012-01-30 11:05:00,130.71,130.77,130.67,130.71,1235900.0,102.5854,102.6325,102.554,102.5854,1235900.0
2012-01-30 11:10:00,130.71,130.75,130.6,130.61,1604500.0,102.5854,102.6168,102.499,102.5069,1604500.0
2012-01-30 11:15:00,130.62,130.72,130.58,130.72,1344800.0,102.5147,102.5932,102.4833,102.5932,1344800.0
2012-01-30 11:20:00,130.72,130.79,130.7,130.75,1043600.0,102.5932,102.6482,102.5775,102.6168,1043600.0
2012-01-30 11:25:00,130.74,130.82,130.71,130.73,1600800.0,102.6089,102.6717,102.5854,102.6011,1600800.0
2012-01-30 11:30:00,130.73,130.77,130.69,130.75,1133500.0,102.6011,102.6325,102.5697,102.6168,1133500.0
2012-01-30 11:35:00,130.74,130.87,130.74,130.82,1266600.0,102.6089,102.7109,102.6089,102.6717,1266600.0
2012-01-30 11:40:00,130.81,130.83,130.68,130.69,1315400.0,102.6638,102.6795,102.5618,102.5697,1315400.0
2012-01-30 11:45:00,130.69,130.73,130.65,130.71,808900.0,102.5697,102.6011,102.5383,102.5854,808900.0
2012-01-30 11:50:00,130.72,130.76,130.66,130.73,879100.0,102.5932,102.6246,102.5461,102.6011,879100.0
2012-01-30 11:55:00,130.73,130.73,130.63,130.73,1452800.0,102.6011,102.6011,102.5226,102.6011,1452800.0
2012-01-30 12:00:00,130.71,130.77,130.71,130.74,590200.0,102.5854,102.6325,102.5854,102.6089,590200.0
2012-01-30 12:05:00,130.74,130.83,130.74,130.79,1516600.0,102.6089,102.6795,102.6089,102.6482,1516600.0
2012-01-30 12:10:00,130.8,130.85,130.77,130.78,933500.0,102.656,102.6952,102.6325,102.6403,933500.0
2012-01-30 12:15:00,130.78,130.86,130.78,130.83,1055500.0,102.6403,102.7031,102.6403,102.6795,1055500.0
2012-01-30 12:20:00,130.82,130.89,130.76,130.87,1052100.0,102.6717,102.7266,102.6246,102.7109,1052100.0
2012-01-30 12:25:00,130.87,130.88,130.83,130.85,750700.0,102.7109,102.7188,102.6795,102.6952,750700.0
2012-01-30 12:30:00,130.85,130.88,130.82,130.82,445800.0,102.6952,102.7188,102.6717,102.6717,445800.0
2012-01-30 12:35:00,130.82,130.83,130.76,130.79,709400.0,102.6717,102.6795,102.6246,102.6482,709400.0
2012-01-30 12:40:00,130.79,130.83,130.74,130.74,819000.0,102.6482,102.6795,102.6089,102.6089,819000.0
2012-01-30 12:45:00,130.74,130.75,130.69,130.71,1164700.0,102.6089,102.6168,102.5697,102.5854,1164700.0
2012-01-30 12:50:00,130.72,130.74,130.68,130.73,476200.0,102.5932,102.6089,102.5618,102.6011,476200.0
2012-01-30 12:55:00,130.73,130.81,130.71,130.8,357000.0,102.6011,102.6638,102.5854,102.656,357000.0
2012-01-30 13:00:00,130.8,130.82,130.72,130.78,1420900.0,102.656,102.6717,102.5932,102.6403,1420900.0
2012-01-30 13:05:00,130.77,130.78,130.66,130.66,562200.0,102.6325,102.6403,102.5461,102.5461,562200.0
2012-01-30 13:10:00,130.66,130.7,130.61,130.69,1513600.0,102.5461,102.5775,102.5069,102.5697,1513600.0
2012-01-30 13:15:00,130.7,130.73,130.64,130.72,676700.0,102.5775,102.6011,102.5304,102.5932,676700.0
2012-01-30 13:20:00,130.71,130.88,130.71,130.86,921700.0,102.5854,102.7188,102.5854,102.7031,921700.0
2012-01-30 13:25:00,130.87,130.88,130.81,130.88,506900.0,102.7109,102.7188,102.6638,102.7188,506900.0
2012-01-30 13:30:00,130.88,130.91,130.84,130.9,1151700.0,102.7188,102.7423,102.6874,102.7345,1151700.0
2012-01-30 13:35:00,130.91,131.06,130.9,131.02,2088000.0,102.7423,102.8601,102.7345,102.8287,2088000.0
2012-01-30 13:40:00,131.02,131.12,131.02,131.11,1363000.0,102.8287,102.9071,102.8287,102.8993,1363000.0
2012-01-30 13:45:00,131.1,131.24,131.09,131.16,1704400.0,102.8914,103.0013,102.8836,102.9385,1704400.0
2012-01-30 13:50:00,131.16,131.18,131.09,131.11,1312900.0,102.9385,102.9542,102.8836,102.8993,1312900.0
2012-01-30 13:55:00,131.11,131.18,131.06,131.13,938200.0,102.8993,102.9542,102.8601,102.915,938200.0
2012-01-30 14:00:00,131.13,131.18,131.06,131.07,1057800.0,102.915,102.9542,102.8601,102.8679,1057800.0
2012-01-30 14:05:00,131.08,131.18,131.07,131.16,857600.0,102.8758,102.9542,102.8679,102.9385,857600.0
2012-01-30 14:10:00,131.17,131.38,131.16,131.25,2659500.0,102.9464,103.1112,102.9385,103.0092,2659500.0
2012-01-30 14:15:00,131.26,131.36,131.25,131.31,1123600.0,103.017,103.0955,103.0092,103.0563,1123600.0
2012-01-30 14:20:00,131.31,131.34,131.25,131.27,791800.0,103.0563,103.0798,103.0092,103.0249,791800.0
2012-01-30 14:25:00,131.27,131.31,131.25,131.28,539800.0,103.0249,103.0563,103.0092,103.0327,539800.0
2012-01-30 14:30:00,131.29,131.32,131.24,131.31,518300.0,103.0406,103.0641,103.0013,103.0563,518300.0
2012-01-30 14:35:00,131.32,131.33,131.27,131.31,380000.0,103.0641,103.072,103.0249,103.0563,380000.0
2012-01-30 14:40:00,131.31,131.38,131.31,131.36,650800.0,103.0563,103.1112,103.0563,103.0955,650800.0
2012-01-30 14:45:00,131.36,131.44,131.24,131.27,1922100.0,103.0955,103.1583,103.0013,103.0249,1922100.0
2012-01-30 14:50:00,131.26,131.31,131.17,131.21,1446200.0,103.017,103.0563,102.9464,102.9778,1446200.0
2012-01-30 14:55:00,131.21,131.28,131.17,131.24,1049000.0,102.9778,103.0327,102.9464,103.0013,1049000.0
2012-01-30 15:00:00,131.24,131.24,131.09,131.11,3453400.0,103.0013,103.0013,102.8836,102.8993,3453400.0
2012-01-30 15:05:00,131.11,131.22,131.11,131.17,1029700.0,102.8993,102.9856,102.8993,102.9464,1029700.0
2012-01-30 15:10:00,131.17,131.3,131.16,131.26,1340100.0,102.9464,103.0484,102.9385,103.017,1340100.0
2012-01-30 15:15:00,131.25,131.32,131.23,131.26,865800.0,103.0092,103.0641,102.9935,103.017,865800.0
2012-01-30 15:20:00,131.27,131.3,131.2,131.28,1084800.0,103.0249,103.0484,102.9699,103.0327,1084800.0
2012-01-30 15:25:00,131.29,131.32,131.25,131.31,561600.0,103.0406,103.0641,103.0092,103.0563,561600.0
2012-01-30 15:30:00,131.31,131.38,131.17,131.19,1865900.0,103.0563,103.1112,102.9464,102.9621,1865900.0
2012-01-30 15:35:00,131.19,131.21,131.04,131.12,2389000.0,102.9621,102.9778,102.8444,102.9071,2389000.0
2012-01-30 15:40:00,131.12,131.17,131.02,131.09,2761600.0,102.9071,102.9464,102.8287,102.8836,2761600.0
2012-01-30 15:45:00,131.09,131.26,131.05,131.26,2870400.0,102.8836,103.017,102.8522,103.017,2870400.0
2012-01-30 15:50:00,131.27,131.31,131.2,131.22,2477100.0,103.0249,103.0563,102.9699,102.9856,2477100.0
2012-01-30 15:55:00,131.22,131.36,131.17,131.36,4725900.0,102.9856,103.0955,102.9464,103.0955,4725900.0
2012-01-31 09:30:00,132.02,132.1,131.94,132.05,4421800.0,103.6135,103.6763,103.5507,103.637,4421800.0
2012-01-31 09:35:00,132.05,132.18,132.02,132.17,2771500.0,103.637,103.7391,103.6135,103.7312,2771500.0
2012-01-31 09:40:00,132.16,132.17,131.77,131.81,4773500.0,103.7234,103.7312,103.4173,103.4487,4773500.0
2012-01-31 09:45:00,131.82,131.88,131.71,131.72,3371800.0,103.4565,103.5036,103.3702,103.378,3371800.0
2012-01-31 09:50:00,131.72,131.82,131.66,131.68,2403600.0,103.378,103.4565,103.331,103.3467,2403600.0
2012-01-31 09:55:00,131.68,131.93,131.65,131.83,2297200.0,103.3467,103.5429,103.3231,103.4644,2297200.0
2012-01-31 10:00:00,131.83,131.93,131.26,131.44,6232500.0,103.4644,103.5429,103.017,103.1583,6232500.0
2012-01-31 10:05:00,131.44,131.45,131.17,131.24,4333400.0,103.1583,103.1661,102.9464,103.0013,4333400.0
2012-01-31 10:10:00,131.24,131.41,131.22,131.39,2055300.0,103.0013,103.1347,102.9856,103.1191,2055300.0
2012-01-31 10:15:00,131.4,131.48,131.3,131.34,2223500.0,103.1269,103.1897,103.0484,103.0798,2223500.0
2012-01-31 10:20:00,131.34,131.51,131.34,131.5,1355300.0,103.0798,103.2132,103.0798,103.2054,1355300.0
2012-01-31 10:25:00,131.5,131.6,131.48,131.49,1863300.0,103.2054,103.2839,103.1897,103.1975,1863300.0
2012-01-31 10:30:00,131.49,131.53,131.42,131.47,1025600.0,103.1975,103.2289,103.1426,103.1818,1025600.0
2012-01-31 10:35:00,131.47,131.5,131.11,131.16,2572400.0,103.1818,103.2054,102.8993,102.9385,2572400.0
2012-01-31 10:40:00,131.17,131.27,131.09,131.25,2404300.0,102.9464,103.0249,102.8836,103.0092,2404300.0
2012-01-31 10:45:00,131.26,131.26,131.0,131.05,2212000.0,103.017,103.017,102.813,102.8522,2212000.0
2012-01-31 10:50:00,131.06,131.06,130.88,130.98,2383600.0,102.8601,102.8601,102.7188,102.7973,2383600.0
2012-01-31 10:55:00,130.99,131.03,130.89,131.01,1559900.0,102.8051,102.8365,102.7266,102.8208,1559900.0
2012-01-31 11:00:00,131.01,131.08,131.0,131.03,1186200.0,102.8208,102.8758,102.813,102.8365,1186200.0
2012-01-31 11:05:00,131.03,131.09,130.9,130.96,1508100.0,102.8365,102.8836,102.7345,102.7816,1508100.0
2012-01-31 11:10:00,130.95,130.96,130.71,130.76,2241400.0,102.7737,102.7816,102.5854,102.6246,2241400.0
2012-01-31 11:15:00,130.76,130.89,130.74,130.86,1618400.0,102.6246,102.7266,102.6089,102.7031,1618400.0
2012-01-31 11:20:00,130.86,130.94,130.8,130.93,1942300.0,102.7031,102.7659,102.656,102.758,1942300.0
2012-01-31 11:25:00,130.93,130.97,130.81,130.85,1440700.0,102.758,102.7894,102.6638,102.6952,1440700.0
2012-01-31 11:30:00,130.86,130.87,130.76,130.79,1506700.0,102.7031,102.7109,102.6246,102.6482,1506700.0
2012-01-31 11:35:00,130.79,130.93,130.76,130.92,1094100.0,102.6482,102.758,102.6246,102.7502,1094100.0
2012-01-31 11:40:00,130.92,130.96,130.87,130.94,965900.0,102.7502,102.7816,102.7109,102.7659,965900.0
2012-01-31 11:45:00,130.93,130.96,130.76,130.81,1417900.0,102.758,102.7816,102.6246,102.6638,1417900.0
2012-01-31 11:50:00,130.81,130.87,130.68,130.72,1404800.0,102.6638,102.7109,102.5618,102.5932,1404800.0
2012-01-31 11:55:00,130.72,130.89,130.69,130.88,1185200.0,102.5932,102.7266,102.5697,102.7188,1185200.0
2012-01-31 12:00:00,130.87,130.94,130.82,130.92,1342600.0,102.7109,102.7659,102.6717,102.7502,1342600.0
2012-01-31 12:05:00,130.91,130.92,130.82,130.9,961100.0,102.7423,102.7502,102.6717,102.7345,961100.0
2012-01-31 12:10:00,130.89,130.93,130.84,130.88,834600.0,102.7266,102.758,102.6874,102.7188,834600.0
2012-01-31 12:15:00,130.88,131.06,130.86,131.05,1135900.0,102.7188,102.8601,102.7031,102.8522,1135900.0
2012-01-31 12:20:00,131.05,131.06,130.93,130.94,1140300.0,102.8522,102.8601,102.758,102.7659,1140300.0
2012-01-31 12:25:00,130.94,131.06,130.93,131.0,698300.0,102.7659,102.8601,102.758,102.813,698300.0
2012-01-31 12:30:00,131.0,131.11,130.99,131.11,694100.0,102.813,102.8993,102.8051,102.8993,694100.0
2012-01-31 12:35:00,131.1,131.13,131.05,131.08,833500.0,102.8914,102.915,102.8522,102.8758,833500.0
2012-01-31 12:40:00,131.08,131.09,130.97,130.99,891200.0,102.8758,102.8836,102.7894,102.8051,891200.0
2012-01-31 12:45:00,131.0,131.05,130.98,131.02,408700.0,102.813,102.8522,102.7973,102.8287,408700.0
2012-01-31 12:50:00,131.03,131.1,131.01,131.07,665800.0,102.8365,102.8914,102.8208,102.8679,665800.0
2012-01-31 12:55:00,131.07,131.09,130.99,131.01,434800.0,102.8679,102.8836,102.8051,102.8208,434800.0
2012-01-31 13:00:00,131.01,131.13,131.0,131.11,770200.0,102.8208,102.915,102.813,102.8993,770200.0
2012-01-31 13:05:00,131.12,131.17,131.1,131.16,854000.0,102.9071,102.9464,102.8914,102.9385,854000.0
2012-01-31 13:10:00,131.16,131.2,131.15,131.16,1089100.0,102.9385,102.9699,102.9307,102.9385,1089100.0
2012-01-31 13:15:00,131.17,131.24,131.16,131.22,453100.0,102.9464,103.0013,102.9385,102.9856,453100.0
2012-01-31 13:20:00,131.21,131.26,131.2,131.24,936100.0,102.9778,103.017,102.9699,103.0013,936100.0
2012-01-31 13:25:00,131.24,131.26,131.22,131.24,813900.0,103.0013,103.017,102.9856,103.0013,813900.0
2012-01-31 13:30:00,131.25,131.25,131.12,131.14,573100.0,103.0092,103.0092,102.9071,102.9228,573100.0
2012-01-31 13:35:00,131.14,131.16,131.04,131.05,1008100.0,102.9228,102.9385,102.8444,102.8522,1008100.0
2012-01-31 13:40:00,131.04,131.07,131.01,131.06,567300.0,102.8444,102.8679,102.8208,102.8601,567300.0
2012-01-31 13:45:00,131.07,131.09,130.97,130.98,1075300.0,102.8679,102.8836,102.7894,102.7973,1075300.0
2012-01-31 13:50:00,130.97,130.98,130.88,130.95,833600.0,102.7894,102.7973,102.7188,102.7737,833600.0
2012-01-31 13:55:00,130.95,131.0,130.93,130.97,607500.0,102.7737,102.813,102.758,102.7894,607500.0
2012-01-31 14:00:00,130.97,131.01,130.88,130.93,1481200.0,102.7894,102.8208,102.7188,102.758,1481200.0
2012-01-31 14:05:00,130.94,130.97,130.91,130.91,417500.0,102.7659,102.7894,102.7423,102.7423,417500.0
2012-01-31 14:10:00,130.91,131.15,130.9,131.11,2376700.0,102.7423,102.9307,102.7345,102.8993,2376700.0
2012-01-31 14:15:00,131.11,131.23,131.07,131.22,1045600.0,102.8993,102.9935,102.8679,102.9856,1045600.0
2012-01-31 14:20:00,131.22,131.35,131.21,131.25,2973800.0,102.9856,103.0877,102.9778,103.0092,2973800.0
2012-01-31 14:25:00,131.24,131.33,131.22,131.29,1901200.0,103.0013,103.072,102.9856,103.0406,1901200.0
2012-01-31 14:30:00,131.28,131.32,131.22,131.23,998100.0,103.0327,103.0641,102.9856,102.9935,998100.0
2012-01-31 14:35:00,131.23,131.24,131.17,131.22,564400.0,102.9935,103.0013,102.9464,102.9856,564400.0
2012-01-31 14:40:00,131.21,131.25,131.13,131.13,686000.0,102.9778,103.0092,102.915,102.915,686000.0
2012-01-31 14:45:00,131.13,131.17,131.1,131.16,597300.0,102.915,102.9464,102.8914,102.9385,597300.0
2012-01-31 14:50:00,131.16,131.26,131.15,131.26,1127500.0,102.9385,103.017,102.9307,103.017,1127500.0
2012-01-31 14:55:00,131.26,131.32,131.23,131.29,641800.0,103.017,103.0641,102.9935,103.0406,641800.0
2012-01-31 15:00:00,131.29,131.3,131.13,131.14,727800.0,103.0406,103.0484,102.915,102.9228,727800.0
2012-01-31 15:05:00,131.14,131.31,131.12,131.3,963800.0,102.9228,103.0563,102.9071,103.0484,963800.0
2012-01-31 15:10:00,131.29,131.36,131.19,131.32,2225800.0,103.0406,103.0955,102.9621,103.0641,2225800.0
2012-01-31 15:15:00,131.32,131.43,131.3,131.37,2653900.0,103.0641,103.1504,103.0484,103.1034,2653900.0
2012-01-31 15:20:00,131.36,131.42,131.2,131.28,2502200.0,103.0955,103.1426,102.9699,103.0327,2502200.0
2012-01-31 15:25:00,131.28,131.38,131.28,131.38,2419900.0,103.0327,103.1112,103.0327,103.1112,2419900.0
2012-01-31 15:30:00,131.38,131.42,131.23,131.24,2013900.0,103.1112,103.1426,102.9935,103.0013,2013900.0
2012-01-31 15:35:00,131.24,131.29,131.17,131.24,2050500.0,103.0013,103.0406,102.9464,103.0013,2050500.0
2012-01-31 15:40:00,131.24,131.35,131.23,131.26,1796300.0,103.0013,103.0877,102.9935,103.017,1796300.0
2012-01-31 15:45:00,131.25,131.36,131.24,131.26,2864600.0,103.0092,103.0955,103.0013,103.017,2864600.0
2012-01-31 15:50:00,131.26,131.28,131.16,131.18,2141900.0,103.017,103.0327,102.9385,102.9542,2141900.0
2012-01-31 15:55:00,131.19,131.42,131.16,131.24,7399500.0,102.9621,103.1426,102.9385,103.0013,7399500.0
2012-02-01 09:30:00,132.29,132.41,132.28,132.34,3889400.0,103.8254,103.9196,103.8176,103.8646,3889400.0
2012-02-01 09:35:00,132.35,132.51,132.34,132.34,3016400.0,103.8725,103.9981,103.8646,103.8646,3016400.0
2012-02-01 09:40:00,132.35,132.36,132.13,132.21,2508400.0,103.8725,103.8803,103.6998,103.7626,2508400.0
2012-02-01 09:45:00,132.22,132.31,132.19,132.28,1812700.0,103.7705,103.8411,103.7469,103.8176,1812700.0
2012-02-01 09:50:00,132.29,132.38,132.19,132.2,1595600.0,103.8254,103.896,103.7469,103.7548,1595600.0
2012-02-01 09:55:00,132.2,132.34,132.19,132.28,1881700.0,103.7548,103.8646,103.7469,103.8176,1881700.0
2012-02-01 10:00:00,132.28,132.45,132.14,132.37,5097100.0,103.8176,103.951,103.7077,103.8882,5097100.0
2012-02-01 10:05:00,132.38,132.65,132.36,132.65,3165100.0,103.896,104.1079,103.8803,104.1079,3165100.0
2012-02-01 10:10:00,132.65,132.76,132.59,132.74,3005100.0,104.1079,104.1943,104.0608,104.1786,3005100.0
2012-02-01 10:15:00,132.75,132.75,132.63,132.65,1627800.0,104.1864,104.1864,104.0922,104.1079,1627800.0
2012-02-01 10:20:00,132.65,132.78,132.61,132.74,1684900.0,104.1079,104.21,104.0765,104.1786,1684900.0
2012-02-01 10:25:00,132.74,132.79,132.65,132.68,1415900.0,104.1786,104.2178,104.1079,104.1315,1415900.0
2012-02-01 10:30:00,132.68,132.68,132.58,132.58,1354300.0,104.1315,104.1315,104.053,104.053,1354300.0
2012-02-01 10:35:00,132.58,132.67,132.57,132.61,996700.0,104.053,104.1236,104.0452,104.0765,996700.0
2012-02-01 10:40:00,132.61,132.69,132.56,132.66,1453300.0,104.0765,104.1393,104.0373,104.1158,1453300.0
2012-02-01 10:45:00,132.66,132.71,132.58,132.67,1514000.0,104.1158,104.155,104.053,104.1236,1514000.0
2012-02-01 10:50:00,132.67,132.73,132.63,132.64,1122800.0,104.1236,104.1707,104.0922,104.1001,1122800.0
2012-02-01 10:55:00,132.64,132.75,132.62,132.72,1209400.0,104.1001,104.1864,104.0844,104.1629,1209400.0
2012-02-01 11:00:00,132.72,132.79,132.69,132.69,1599400.0,104.1629,104.2178,104.1393,104.1393,1599400.0
2012-02-01 11:05:00,132.69,132.78,132.66,132.74,1165400.0,104.1393,104.21,104.1158,104.1786,1165400.0
2012-02-01 11:10:00,132.74,132.78,132.66,132.7,1772400.0,104.1786,104.21,104.1158,104.1472,1772400.0
2012-02-01 11:15:00,132.7,132.71,132.54,132.61,1550000.0,104.1472,104.155,104.0216,104.0765,1550000.0
2012-02-01 11:20:00,132.6,132.65,132.57,132.6,942800.0,104.0687,104.1079,104.0452,104.0687,942800.0
2012-02-01 11:25:00,132.61,132.7,132.57,132.67,1073100.0,104.0765,104.1472,104.0452,104.1236,1073100.0
2012-02-01 11:30:00,132.68,132.75,132.67,132.75,1055600.0,104.1315,104.1864,104.1236,104.1864,1055600.0
2012-02-01 11:35:00,132.74,132.83,132.72,132.77,1753200.0,104.1786,104.2492,104.1629,104.2021,1753200.0
2012-02-01 11:40:00,132.76,132.77,132.69,132.71,1087700.0,104.1943,104.2021,104.1393,104.155,1087700.0
2012-02-01 11:45:00,132.71,132.84,132.61,132.71,3014200.0,104.155,104.2571,104.0765,104.155,3014200.0
2012-02-01 11:50:00,132.71,132.78,132.68,132.73,1039800.0,104.155,104.21,104.1315,104.1707,1039800.0
2012-02-01 11:55:00,132.74,132.78,132.7,132.7,1074200.0,104.1786,104.21,104.1472,104.1472,1074200.0
2012-02-01 12:00:00,132.69,132.78,132.69,132.74,779700.0,104.1393,104.21,104.1393,104.1786,779700.0
2012-02-01 12:05:00,132.74,132.78,132.71,132.75,594100.0,104.1786,104.21,104.155,104.1864,594100.0
2012-02-01 12:10:00,132.76,132.76,132.71,132.74,668900.0,104.1943,104.1943,104.155,104.1786,668900.0
2012-02-01 12:15:00,132.74,132.89,132.74,132.85,1724900.0,104.1786,104.2963,104.1786,104.2649,1724900.0
2012-02-01 12:20:00,132.86,132.98,132.85,132.95,2103800.0,104.2728,104.3669,104.2649,104.3434,2103800.0
2012-02-01 12:25:00,132.95,132.98,132.87,132.92,1461900.0,104.3434,104.3669,104.2806,104.3198,1461900.0
2012-02-01 12:30:00,132.91,133.0,132.88,132.96,1379100.0,104.312,104.3826,104.2885,104.3512,1379100.0
2012-02-01 12:35:00,132.95,132.97,132.92,132.94,794100.0,104.3434,104.3591,104.3198,104.3355,794100.0
2012-02-01 12:40:00,132.95,132.95,132.83,132.9,900200.0,104.3434,104.3434,104.2492,104.3041,900200.0
2012-02-01 12:45:00,132.9,132.92,132.86,132.88,733300.0,104.3041,104.3198,104.2728,104.2885,733300.0
2012-02-01 12:50:00,132.88,132.92,132.84,132.92,1232300.0,104.2885,104.3198,104.2571,104.3198,1232300.0
2012-02-01 12:55:00,132.92,132.93,132.88,132.9,764800.0,104.3198,104.3277,104.2885,104.3041,764800.0
2012-02-01 13:00:00,132.9,132.95,132.88,132.95,474200.0,104.3041,104.3434,104.2885,104.3434,474200.0
2012-02-01 13:05:00,132.95,133.0,132.92,132.94,1177600.0,104.3434,104.3826,104.3198,104.3355,1177600.0
2012-02-01 13:10:00,132.94,133.03,132.94,133.0,2600100.0,104.3355,104.4062,104.3355,104.3826,2600100.0
2012-02-01 13:15:00,133.0,133.04,132.99,133.04,963700.0,104.3826,104.414,104.3748,104.414,963700.0
2012-02-01 13:20:00,133.04,133.12,133.04,133.08,2136100.0,104.414,104.4768,104.414,104.4454,2136100.0
2012-02-01 13:25:00,133.08,133.09,132.96,133.0,1370500.0,104.4454,104.4533,104.3512,104.3826,1370500.0
2012-02-01 13:30:00,133.0,133.02,132.96,133.0,591600.0,104.3826,104.3983,104.3512,104.3826,591600.0
2012-02-01 13:35:00,132.99,133.14,132.98,133.1,1668100.0,104.3748,104.4925,104.3669,104.4611,1668100.0
2012-02-01 13:40:00,133.1,133.1,132.85,132.87,1707500.0,104.4611,104.4611,104.2649,104.2806,1707500.0
2012-02-01 13:45:00,132.88,132.96,132.87,132.92,1371200.0,104.2885,104.3512,104.2806,104.3198,1371200.0
2012-02-01 13:50:00,132.92,132.93,132.82,132.91,1443400.0,104.3198,104.3277,104.2414,104.312,1443400.0
2012-02-01 13:55:00,132.91,132.91,132.8,132.84,1319800.0,104.312,104.312,104.2257,104.2571,1319800.0
2012-02-01 14:00:00,132.85,132.89,132.84,132.85,852900.0,104.2649,104.2963,104.2571,104.2649,852900.0
2012-02-01 14:05:00,132.84,132.89,132.76,132.79,1145000.0,104.2571,104.2963,104.1943,104.2178,1145000.0
2012-02-01 14:10:00,132.8,132.87,132.79,132.84,796900.0,104.2257,104.2806,104.2178,104.2571,796900.0
2012-02-01 14:15:00,132.84,132.91,132.84,132.87,751600.0,104.2571,104.312,104.2571,104.2806,751600.0
2012-02-01 14:20:00,132.87,132.91,132.87,132.9,481400.0,104.2806,104.312,104.2806,104.3041,481400.0
2012-02-01 14:25:00,132.89,132.92,132.81,132.9,1154300.0,104.2963,104.3198,104.2335,104.3041,1154300.0
2012-02-01 14:30:00,132.91,132.92,132.79,132.83,660000.0,104.312,104.3198,104.2178,104.2492,660000.0
2012-02-01 14:35:00,132.81,132.92,132.81,132.88,2468400.0,104.2335,104.3198,104.2335,104.2885,2468400.0
2012-02-01 14:40:00,132.88,132.92,132.78,132.85,1239700.0,104.2885,104.3198,104.21,104.2649,1239700.0
2012-02-01 14:45:00,132.85,132.86,132.71,132.72,1443900.0,104.2649,104.2728,104.155,104.1629,1443900.0
2012-02-01 14:50:00,132.72,132.89,132.71,132.88,2219500.0,104.1629,104.2963,104.155,104.2885,2219500.0
2012-02-01 14:55:00,132.89,132.9,132.81,132.83,919400.0,104.2963,104.3041,104.2335,104.2492,919400.0
2012-02-01 15:00:00,132.84,132.92,132.84,132.88,1395300.0,104.2571,104.3198,104.2571,104.2885,1395300.0
2012-02-01 15:05:00,132.88,132.92,132.82,132.91,570200.0,104.2885,104.3198,104.2414,104.312,570200.0
2012-02-01 15:10:00,132.91,133.0,132.85,132.85,3007400.0,104.312,104.3826,104.2649,104.2649,3007400.0
2012-02-01 15:15:00,132.86,132.87,132.8,132.84,1312000.0,104.2728,104.2806,104.2257,104.2571,1312000.0
2012-02-01 15:20:00,132.83,132.85,132.64,132.72,3080400.0,104.2492,104.2649,104.1001,104.1629,3080400.0
2012-02-01 15:25:00,132.73,132.76,132.67,132.67,1537600.0,104.1707,104.1943,104.1236,104.1236,1537600.0
2012-02-01 15:30:00,132.67,132.68,132.56,132.61,2154100.0,104.1236,104.1315,104.0373,104.0765,2154100.0
2012-02-01 15:35:00,132.61,132.67,132.57,132.65,2595400.0,104.0765,104.1236,104.0452,104.1079,2595400.0
2012-02-01 15:40:00,132.66,132.74,132.64,132.65,2924800.0,104.1158,104.1786,104.1001,104.1079,2924800.0
2012-02-01 15:45:00,132.66,132.72,132.6,132.63,2093700.0,104.1158,104.1629,104.0687,104.0922,2093700.0
2012-02-01 15:50:00,132.63,132.71,132.44,132.45,4448100.0,104.0922,104.155,103.9431,103.951,4448100.0
2012-02-01 15:55:00,132.46,132.56,132.33,132.45,9520700.0,103.9588,104.0373,103.8568,103.951,9520700.0
2012-02-02 09:30:00,132.72,132.8,132.63,132.76,4379400.0,104.1629,104.2257,104.0922,104.1943,4379400.0
2012-02-02 09:35:00,132.76,132.77,132.58,132.59,2427800.0,104.1943,104.2021,104.053,104.0608,2427800.0
2012-02-02 09:40:00,132.59,132.61,132.45,132.5,2537900.0,104.0608,104.0765,103.951,103.9902,2537900.0
2012-02-02 09:45:00,132.51,132.56,132.42,132.51,1951900.0,103.9981,104.0373,103.9274,103.9981,1951900.0
2012-02-02 09:50:00,132.51,132.52,132.37,132.43,2071700.0,103.9981,104.0059,103.8882,103.9353,2071700.0
2012-02-02 09:55:00,132.43,132.63,132.43,132.61,1284700.0,103.9353,104.0922,103.9353,104.0765,1284700.0
2012-02-02 10:00:00,132.62,132.76,132.61,132.68,2145800.0,104.0844,104.1943,104.0765,104.1315,2145800.0
2012-02-02 10:05:00,132.68,132.83,132.61,132.82,1470100.0,104.1315,104.2492,104.0765,104.2414,1470100.0
2012-02-02 10:10:00,132.81,132.87,132.76,132.78,2089600.0,104.2335,104.2806,104.1943,104.21,2089600.0
2012-02-02 10:15:00,132.78,132.87,132.77,132.81,1340900.0,104.21,104.2806,104.2021,104.2335,1340900.0
2012-02-02 10:20:00,132.81,132.83,132.75,132.77,1202600.0,104.2335,104.2492,104.1864,104.2021,1202600.0
2012-02-02 10:25:00,132.77,132.8,132.68,132.71,1113400.0,104.2021,104.2257,104.1315,104.155,1113400.0
2012-02-02 10:30:00,132.71,132.76,132.69,132.73,917200.0,104.155,104.1943,104.1393,104.1707,917200.0
2012-02-02 10:35:00,132.73,132.81,132.72,132.79,928000.0,104.1707,104.2335,104.1629,104.2178,928000.0
2012-02-02 10:40:00,132.79,132.91,132.79,132.81,1711800.0,104.2178,104.312,104.2178,104.2335,1711800.0
2012-02-02 10:45:00,132.82,132.96,132.81,132.94,1450100.0,104.2414,104.3512,104.2335,104.3355,1450100.0
2012-02-02 10:50:00,132.94,133.02,132.92,132.92,1887300.0,104.3355,104.3983,104.3198,104.3198,1887300.0
2012-02-02 10:55:00,132.91,132.99,132.85,132.88,1877800.0,104.312,104.3748,104.2649,104.2885,1877800.0
2012-02-02 11:00:00,132.88,132.99,132.87,132.94,1312500.0,104.2885,104.3748,104.2806,104.3355,1312500.0
2012-02-02 11:05:00,132.94,132.96,132.87,132.89,1055100.0,104.3355,104.3512,104.2806,104.2963,1055100.0
2012-02-02 11:10:00,132.9,132.9,132.79,132.84,1081900.0,104.3041,104.3041,104.2178,104.2571,1081900.0
2012-02-02 11:15:00,132.83,132.84,132.73,132.75,1522000.0,104.2492,104.2571,104.1707,104.1864,1522000.0
2012-02-02 11:20:00,132.75,132.82,132.74,132.78,863900.0,104.1864,104.2414,104.1786,104.21,863900.0
2012-02-02 11:25:00,132.78,132.85,132.76,132.77,764500.0,104.21,104.2649,104.1943,104.2021,764500.0
2012-02-02 11:30:00,132.76,132.77,132.69,132.73,932400.0,104.1943,104.2021,104.1393,104.1707,932400.0
2012-02-02 11:35:00,132.72,132.73,132.51,132.56,2896600.0,104.1629,104.1707,103.9981,104.0373,2896600.0
2012-02-02 11:40:00,132.56,132.57,132.5,132.54,1547700.0,104.0373,104.0452,103.9902,104.0216,1547700.0
2012-02-02 11:45:00,132.54,132.59,132.49,132.59,941700.0,104.0216,104.0608,103.9824,104.0608,941700.0
2012-02-02 11:50:00,132.59,132.65,132.55,132.57,1426400.0,104.0608,104.1079,104.0295,104.0452,1426400.0
2012-02-02 11:55:00,132.57,132.6,132.54,132.59,738700.0,104.0452,104.0687,104.0216,104.0608,738700.0
2012-02-02 12:00:00,132.58,132.64,132.58,132.6,553100.0,104.053,104.1001,104.053,104.0687,553100.0
2012-02-02 12:05:00,132.6,132.61,132.53,132.53,827900.0,104.0687,104.0765,104.0138,104.0138,827900.0
2012-02-02 12:10:00,132.53,132.54,132.41,132.41,1290900.0,104.0138,104.0216,103.9196,103.9196,1290900.0
2012-02-02 12:15:00,132.4,132.44,132.34,132.41,2142100.0,103.9117,103.9431,103.8646,103.9196,2142100.0
2012-02-02 12:20:00,132.41,132.49,132.38,132.44,1462200.0,103.9196,103.9824,103.896,103.9431,1462200.0
2012-02-02 12:25:00,132.44,132.51,132.41,132.46,617300.0,103.9431,103.9981,103.9196,103.9588,617300.0
2012-02-02 12:30:00,132.47,132.48,132.37,132.4,683100.0,103.9667,103.9745,103.8882,103.9117,683100.0
2012-02-02 12:35:00,132.4,132.41,132.23,132.24,1416200.0,103.9117,103.9196,103.7783,103.7862,1416200.0
2012-02-02 12:40:00,132.24,132.3,132.21,132.29,1019200.0,103.7862,103.8332,103.7626,103.8254,1019200.0
2012-02-02 12:45:00,132.3,132.4,132.29,132.38,935700.0,103.8332,103.9117,103.8254,103.896,935700.0
2012-02-02 12:50:00,132.39,132.41,132.36,132.38,448500.0,103.9039,103.9196,103.8803,103.896,448500.0
2012-02-02 12:55:00,132.38,132.52,132.38,132.5,828800.0,103.896,104.0059,103.896,103.9902,828800.0
2012-02-02 13:00:00,132.51,132.52,132.44,132.44,453500.0,103.9981,104.0059,103.9431,103.9431,453500.0
2012-02-02 13:05:00,132.45,132.53,132.44,132.51,522100.0,103.951,104.0138,103.9431,103.9981,522100.0
2012-02-02 13:10:00,132.51,132.57,132.51,132.52,717500.0,103.9981,104.0452,103.9981,104.0059,717500.0
2012-02-02 13:15:00,132.52,132.58,132.5,132.55,563100.0,104.0059,104.053,103.9902,104.0295,563100.0
2012-02-02 13:20:00,132.56,132.57,132.46,132.48,511200.0,104.0373,104.0452,103.9588,103.9745,511200.0
2012-02-02 13:25:00,132.49,132.49,132.42,132.43,327400.0,103.9824,103.9824,103.9274,103.9353,327400.0
2012-02-02 13:30:00,132.42,132.52,132.4,132.52,488400.0,103.9274,104.0059,103.9117,104.0059,488400.0
2012-02-02 13:35:00,132.52,132.55,132.5,132.55,343400.0,104.0059,104.0295,103.9902,104.0295,343400.0
2012-02-02 13:40:00,132.54,132.59,132.52,132.54,578900.0,104.0216,104.0608,104.0059,104.0216,578900.0
2012-02-02 13:45:00,132.55,132.66,132.54,132.64,970500.0,104.0295,104.1158,104.0216,104.1001,970500.0
2012-02-02 13:50:00,132.64,132.65,132.6,132.64,620500.0,104.1001,104.1079,104.0687,104.1001,620500.0
2012-02-02 13:55:00,132.64,132.7,132.62,132.64,772800.0,104.1001,104.1472,104.0844,104.1001,772800.0
2012-02-02 14:00:00,132.64,132.65,132.6,132.64,408400.0,104.1001,104.1079,104.0687,104.1001,408400.0
2012-02-02 14:05:00,132.64,132.67,132.63,132.67,447700.0,104.1001,104.1236,104.0922,104.1236,447700.0
2012-02-02 14:10:00,132.67,132.67,132.62,132.67,479000.0,104.1236,104.1236,104.0844,104.1236,479000.0
2012-02-02 14:15:00,132.67,132.68,132.58,132.63,738100.0,104.1236,104.1315,104.053,104.0922,738100.0
2012-02-02 14:20:00,132.64,132.68,132.6,132.68,645800.0,104.1001,104.1315,104.0687,104.1315,645800.0
2012-02-02 14:25:00,132.68,132.69,132.6,132.64,618300.0,104.1315,104.1393,104.0687,104.1001,618300.0
2012-02-02 14:30:00,132.64,132.73,132.63,132.72,738200.0,104.1001,104.1707,104.0922,104.1629,738200.0
2012-02-02 14:35:00,132.72,132.72,132.65,132.66,718700.0,104.1629,104.1629,104.1079,104.1158,718700.0
2012-02-02 14:40:00,132.66,132.66,132.57,132.63,854300.0,104.1158,104.1158,104.0452,104.0922,854300.0
2012-02-02 14:45:00,132.64,132.67,132.55,132.62,905700.0,104.1001,104.1236,104.0295,104.0844,905700.0
2012-02-02 14:50:00,132.62,132.62,132.52,132.59,1543800.0,104.0844,104.0844,104.0059,104.0608,1543800.0
2012-02-02 14:55:00,132.59,132.66,132.57,132.64,1509400.0,104.0608,104.1158,104.0452,104.1001,1509400.0
2012-02-02 15:00:00,132.63,132.7,132.6,132.66,1533000.0,104.0922,104.1472,104.0687,104.1158,1533000.0
2012-02-02 15:05:00,132.66,132.71,132.64,132.66,893700.0,104.1158,104.155,104.1001,104.1158,893700.0
2012-02-02 15:10:00,132.66,132.72,132.63,132.7,1042200.0,104.1158,104.1629,104.0922,104.1472,1042200.0
2012-02-02 15:15:00,132.7,132.71,132.63,132.65,848700.0,104.1472,104.155,104.0922,104.1079,848700.0
2012-02-02 15:20:00,132.65,132.68,132.61,132.68,601300.0,104.1079,104.1315,104.0765,104.1315,601300.0
2012-02-02 15:25:00,132.68,132.73,132.66,132.66,796600.0,104.1315,104.1707,104.1158,104.1158,796600.0
2012-02-02 15:30:00,132.67,132.73,132.66,132.69,998800.0,104.1236,104.1707,104.1158,104.1393,998800.0
2012-02-02 15:35:00,132.7,132.83,132.69,132.78,1864900.0,104.1472,104.2492,104.1393,104.21,1864900.0
2012-02-02 15:40:00,132.79,132.82,132.68,132.74,1957200.0,104.2178,104.2414,104.1315,104.1786,1957200.0
2012-02-02 15:45:00,132.74,132.76,132.65,132.66,1681800.0,104.1786,104.1943,104.1079,104.1158,1681800.0
2012-02-02 15:50:00,132.65,132.68,132.59,132.64,1611500.0,104.1079,104.1315,104.0608,104.1001,1611500.0
2012-02-02 15:55:00,132.65,132.68,132.59,132.67,4125200.0,104.1079,104.1315,104.0608,104.1236,4125200.0
2012-02-03 09:30:00,134.0,134.05,133.84,133.91,4436600.0,105.1675,105.2067,105.0419,105.0968,4436600.0
2012-02-03 09:35:00,133.92,133.94,133.8,133.83,2446500.0,105.1047,105.1204,105.0105,105.034,2446500.0
2012-02-03 09:40:00,133.84,133.95,133.77,133.83,1658100.0,105.0419,105.1282,104.987,105.034,1658100.0
2012-02-03 09:45:00,133.84,133.96,133.79,133.94,1792700.0,105.0419,105.1361,105.0026,105.1204,1792700.0
2012-02-03 09:50:00,133.94,134.01,133.91,133.97,1369500.0,105.1204,105.1753,105.0968,105.1439,1369500.0
2012-02-03 09:55:00,133.98,134.05,133.95,134.02,2526100.0,105.1518,105.2067,105.1282,105.1832,2526100.0
2012-02-03 10:00:00,134.03,134.27,134.02,134.06,5550900.0,105.191,105.3794,105.1832,105.2146,5550900.0
2012-02-03 10:05:00,134.07,134.33,134.05,134.3,2539100.0,105.2224,105.4265,105.2067,105.4029,2539100.0
2012-02-03 10:10:00,134.3,134.36,134.24,134.27,2491200.0,105.4029,105.45,105.3558,105.3794,2491200.0
2012-02-03 10:15:00,134.28,134.39,134.27,134.28,2544800.0,105.3872,105.4735,105.3794,105.3872,2544800.0
2012-02-03 10:20:00,134.28,134.38,134.26,134.27,1881800.0,105.3872,105.4657,105.3715,105.3794,1881800.0
2012-02-03 10:25:00,134.26,134.31,134.19,134.21,2334900.0,105.3715,105.4108,105.3166,105.3323,2334900.0
2012-02-03 10:30:00,134.21,134.28,134.2,134.26,1202100.0,105.3323,105.3872,105.3244,105.3715,1202100.0
2012-02-03 10:35:00,134.26,134.41,134.24,134.36,2213300.0,105.3715,105.4892,105.3558,105.45,2213300.0
2012-02-03 10:40:00,134.36,134.37,134.28,134.32,1476200.0,105.45,105.4578,105.3872,105.4186,1476200.0
2012-02-03 10:45:00,134.33,134.34,134.26,134.31,1116200.0,105.4265,105.4343,105.3715,105.4108,1116200.0
2012-02-03 10:50:00,134.3,134.33,134.28,134.28,890600.0,105.4029,105.4265,105.3872,105.3872,890600.0
2012-02-03 10:55:00,134.28,134.32,134.23,134.26,844800.0,105.3872,105.4186,105.348,105.3715,844800.0
2012-02-03 11:00:00,134.25,134.26,134.17,134.18,1448600.0,105.3637,105.3715,105.3009,105.3087,1448600.0
2012-02-03 11:05:00,134.19,134.21,134.14,134.18,2127100.0,105.3166,105.3323,105.2773,105.3087,2127100.0
2012-02-03 11:10:00,134.19,134.23,134.17,134.23,960500.0,105.3166,105.348,105.3009,105.348,960500.0
2012-02-03 11:15:00,134.22,134.28,134.22,134.25,1020100.0,105.3401,105.3872,105.3401,105.3637,1020100.0
2012-02-03 11:20:00,134.25,134.38,134.24,134.37,1393900.0,105.3637,105.4657,105.3558,105.4578,1393900.0
2012-02-03 11:25:00,134.36,134.41,134.36,134.37,1360000.0,105.45,105.4892,105.45,105.4578,1360000.0
2012-02-03 11:30:00,134.38,134.42,134.34,134.35,1167400.0,105.4657,105.4971,105.4343,105.4422,1167400.0
2012-02-03 11:35:00,134.34,134.38,134.32,134.34,1300400.0,105.4343,105.4657,105.4186,105.4343,1300400.0
2012-02-03 11:40:00,134.35,134.37,134.3,134.35,1046800.0,105.4422,105.4578,105.4029,105.4422,1046800.0
2012-02-03 11:45:00,134.35,134.39,134.34,134.39,603600.0,105.4422,105.4735,105.4343,105.4735,603600.0
2012-02-03 11:50:00,134.38,134.41,134.34,134.38,784300.0,105.4657,105.4892,105.4343,105.4657,784300.0
2012-02-03 11:55:00,134.38,134.38,134.26,134.27,1075400.0,105.4657,105.4657,105.3715,105.3794,1075400.0
2012-02-03 12:00:00,134.27,134.37,134.21,134.37,1453500.0,105.3794,105.4578,105.3323,105.4578,1453500.0
2012-02-03 12:05:00,134.37,134.41,134.33,134.4,905900.0,105.4578,105.4892,105.4265,105.4814,905900.0
2012-02-03 12:10:00,134.4,134.42,134.34,134.35,699700.0,105.4814,105.4971,105.4343,105.4422,699700.0
2012-02-03 12:15:00,134.35,134.38,134.32,134.34,867800.0,105.4422,105.4657,105.4186,105.4343,867800.0
2012-02-03 12:20:00,134.33,134.39,134.3,134.39,549800.0,105.4265,105.4735,105.4029,105.4735,549800.0
2012-02-03 12:25:00,134.39,134.42,134.37,134.42,606200.0,105.4735,105.4971,105.4578,105.4971,606200.0
2012-02-03 12:30:00,134.42,134.42,134.38,134.4,426200.0,105.4971,105.4971,105.4657,105.4814,426200.0
2012-02-03 12:35:00,134.4,134.4,134.33,134.37,909700.0,105.4814,105.4814,105.4265,105.4578,909700.0
2012-02-03 12:40:00,134.37,134.52,134.37,134.49,2010100.0,105.4578,105.5756,105.4578,105.552,2010100.0
2012-02-03 12:45:00,134.48,134.56,134.45,134.46,1849300.0,105.5442,105.607,105.5206,105.5285,1849300.0
2012-02-03 12:50:00,134.45,134.51,134.41,134.44,2168800.0,105.5206,105.5677,105.4892,105.5128,2168800.0
2012-02-03 12:55:00,134.44,134.47,134.38,134.45,1468000.0,105.5128,105.5363,105.4657,105.5206,1468000.0
2012-02-03 13:00:00,134.45,134.47,134.4,134.46,647300.0,105.5206,105.5363,105.4814,105.5285,647300.0
2012-02-03 13:05:00,134.46,134.47,134.4,134.47,735600.0,105.5285,105.5363,105.4814,105.5363,735600.0
2012-02-03 13:10:00,134.47,134.48,134.42,134.45,604500.0,105.5363,105.5442,105.4971,105.5206,604500.0
2012-02-03 13:15:00,134.44,134.48,134.4,134.41,688100.0,105.5128,105.5442,105.4814,105.4892,688100.0
2012-02-03 13:20:00,134.41,134.44,134.41,134.42,478000.0,105.4892,105.5128,105.4892,105.4971,478000.0
2012-02-03 13:25:00,134.43,134.45,134.41,134.42,458400.0,105.5049,105.5206,105.4892,105.4971,458400.0
2012-02-03 13:30:00,134.41,134.42,134.38,134.4,353600.0,105.4892,105.4971,105.4657,105.4814,353600.0
2012-02-03 13:35:00,134.39,134.4,134.36,134.37,507000.0,105.4735,105.4814,105.45,105.4578,507000.0
2012-02-03 13:40:00,134.38,134.38,134.31,134.35,968600.0,105.4657,105.4657,105.4108,105.4422,968600.0
2012-02-03 13:45:00,134.34,134.38,134.33,134.35,716800.0,105.4343,105.4657,105.4265,105.4422,716800.0
2012-02-03 13:50:00,134.35,134.39,134.34,134.38,461000.0,105.4422,105.4735,105.4343,105.4657,461000.0
2012-02-03 13:55:00,134.38,134.4,134.32,134.35,838100.0,105.4657,105.4814,105.4186,105.4422,838100.0
2012-02-03 14:00:00,134.35,134.43,134.35,134.39,1323400.0,105.4422,105.5049,105.4422,105.4735,1323400.0
2012-02-03 14:05:00,134.4,134.42,134.39,134.4,754800.0,105.4814,105.4971,105.4735,105.4814,754800.0
2012-02-03 14:10:00,134.4,134.45,134.37,134.43,1460200.0,105.4814,105.5206,105.4578,105.5049,1460200.0
2012-02-03 14:15:00,134.43,134.51,134.42,134.5,1455000.0,105.5049,105.5677,105.4971,105.5599,1455000.0
2012-02-03 14:20:00,134.5,134.51,134.43,134.47,878900.0,105.5599,105.5677,105.5049,105.5363,878900.0
2012-02-03 14:25:00,134.48,134.5,134.41,134.47,1675500.0,105.5442,105.5599,105.4892,105.5363,1675500.0
2012-02-03 14:30:00,134.47,134.47,134.42,134.44,1016100.0,105.5363,105.5363,105.4971,105.5128,1016100.0
2012-02-03 14:35:00,134.43,134.48,134.41,134.41,710100.0,105.5049,105.5442,105.4892,105.4892,710100.0
2012-02-03 14:40:00,134.41,134.48,134.4,134.45,705600.0,105.4892,105.5442,105.4814,105.5206,705600.0
2012-02-03 14:45:00,134.45,134.49,134.42,134.47,864800.0,105.5206,105.552,105.4971,105.5363,864800.0
2012-02-03 14:50:00,134.47,134.49,134.44,134.45,1214000.0,105.5363,105.552,105.5128,105.5206,1214000.0
2012-02-03 14:55:00,134.45,134.51,134.43,134.5,820600.0,105.5206,105.5677,105.5049,105.5599,820600.0
2012-02-03 15:00:00,134.5,134.51,134.44,134.45,1293500.0,105.5599,105.5677,105.5128,105.5206,1293500.0
2012-02-03 15:05:00,134.44,134.49,134.42,134.43,855300.0,105.5128,105.552,105.4971,105.5049,855300.0
2012-02-03 15:10:00,134.42,134.46,134.41,134.43,975700.0,105.4971,105.5285,105.4892,105.5049,975700.0
2012-02-03 15:15:00,134.43,134.46,134.37,134.4,1047500.0,105.5049,105.5285,105.4578,105.4814,1047500.0
2012-02-03 15:20:00,134.4,134.41,134.33,134.38,1640600.0,105.4814,105.4892,105.4265,105.4657,1640600.0
2012-02-03 15:25:00,134.37,134.41,134.32,134.4,941800.0,105.4578,105.4892,105.4186,105.4814,941800.0
2012-02-03 15:30:00,134.4,134.42,134.36,134.39,1396400.0,105.4814,105.4971,105.45,105.4735,1396400.0
2012-02-03 15:35:00,134.39,134.39,134.29,134.33,2161800.0,105.4735,105.4735,105.3951,105.4265,2161800.0
2012-02-03 15:40:00,134.33,134.38,134.29,134.38,2943100.0,105.4265,105.4657,105.3951,105.4657,2943100.0
2012-02-03 15:45:00,134.38,134.49,134.37,134.45,3139000.0,105.4657,105.552,105.4578,105.5206,3139000.0
2012-02-03 15:50:00,134.46,134.53,134.44,134.5,3485700.0,105.5285,105.5834,105.5128,105.5599,3485700.0
2012-02-03 15:55:00,134.51,134.62,134.48,134.55,9603400.0,105.5677,105.6541,105.5442,105.5991,9603400.0
2012-02-06 09:30:00,133.99,134.02,133.86,133.88,3030600.0,105.1596,105.1832,105.0576,105.0733,3030600.0
2012-02-06 09:35:00,133.88,134.09,133.83,134.06,2708500.0,105.0733,105.2381,105.034,105.2146,2708500.0
2012-02-06 09:40:00,134.05,134.07,133.89,133.91,2056400.0,105.2067,105.2224,105.0811,105.0968,2056400.0
2012-02-06 09:45:00,133.92,134.15,133.91,134.15,2091500.0,105.1047,105.2852,105.0968,105.2852,2091500.0
2012-02-06 09:50:00,134.15,134.25,134.14,134.21,2280200.0,105.2852,105.3637,105.2773,105.3323,2280200.0
2012-02-06 09:55:00,134.21,134.23,134.1,134.12,1972200.0,105.3323,105.348,105.2459,105.2616,1972200.0
2012-02-06 10:00:00,134.11,134.24,134.11,134.21,1338900.0,105.2538,105.3558,105.2538,105.3323,1338900.0
2012-02-06 10:05:00,134.21,134.31,134.19,134.2,1505900.0,105.3323,105.4108,105.3166,105.3244,1505900.0
2012-02-06 10:10:00,134.19,134.27,134.15,134.19,1623600.0,105.3166,105.3794,105.2852,105.3166,1623600.0
2012-02-06 10:15:00,134.19,134.28,134.11,134.13,1126100.0,105.3166,105.3872,105.2538,105.2695,1126100.0
2012-02-06 10:20:00,134.13,134.19,134.08,134.17,1092500.0,105.2695,105.3166,105.2302,105.3009,1092500.0
2012-02-06 10:25:00,134.17,134.19,134.07,134.08,1120200.0,105.3009,105.3166,105.2224,105.2302,1120200.0
2012-02-06 10:30:00,134.08,134.13,134.06,134.09,1062200.0,105.2302,105.2695,105.2146,105.2381,1062200.0
2012-02-06 10:35:00,134.08,134.16,134.06,134.1,1040200.0,105.2302,105.293,105.2146,105.2459,1040200.0
2012-02-06 10:40:00,134.1,134.1,133.94,133.99,1528000.0,105.2459,105.2459,105.1204,105.1596,1528000.0
2012-02-06 10:45:00,133.99,134.08,133.96,134.0,1107000.0,105.1596,105.2302,105.1361,105.1675,1107000.0
2012-02-06 10:50:00,134.0,134.1,133.94,134.03,1354700.0,105.1675,105.2459,105.1204,105.191,1354700.0
2012-02-06 10:55:00,134.03,134.15,134.03,134.15,924700.0,105.191,105.2852,105.191,105.2852,924700.0
2012-02-06 11:00:00,134.15,134.18,134.09,134.17,1107600.0,105.2852,105.3087,105.2381,105.3009,1107600.0
2012-02-06 11:05:00,134.15,134.25,134.12,134.22,1736400.0,105.2852,105.3637,105.2616,105.3401,1736400.0
2012-02-06 11:10:00,134.22,134.34,134.22,134.22,1944100.0,105.3401,105.4343,105.3401,105.3401,1944100.0
2012-02-06 11:15:00,134.23,134.27,134.21,134.27,535300.0,105.348,105.3794,105.3323,105.3794,535300.0
2012-02-06 11:20:00,134.27,134.27,134.16,134.23,1127200.0,105.3794,105.3794,105.293,105.348,1127200.0
2012-02-06 11:25:00,134.22,134.27,134.21,134.27,514500.0,105.3401,105.3794,105.3323,105.3794,514500.0
2012-02-06 11:30:00,134.27,134.29,134.23,134.25,1041200.0,105.3794,105.3951,105.348,105.3637,1041200.0
2012-02-06 11:35:00,134.25,134.25,134.18,134.21,795100.0,105.3637,105.3637,105.3087,105.3323,795100.0
2012-02-06 11:40:00,134.21,134.27,134.19,134.27,551300.0,105.3323,105.3794,105.3166,105.3794,551300.0
2012-02-06 11:45:00,134.27,134.31,134.24,134.27,477000.0,105.3794,105.4108,105.3558,105.3794,477000.0
2012-02-06 11:50:00,134.27,134.27,134.21,134.22,439400.0,105.3794,105.3794,105.3323,105.3401,439400.0
2012-02-06 11:55:00,134.22,134.33,134.18,134.31,1096600.0,105.3401,105.4265,105.3087,105.4108,1096600.0
2012-02-06 12:00:00,134.31,134.34,134.24,134.29,1131300.0,105.4108,105.4343,105.3558,105.3951,1131300.0
2012-02-06 12:05:00,134.29,134.29,134.2,134.21,1126000.0,105.3951,105.3951,105.3244,105.3323,1126000.0
2012-02-06 12:10:00,134.21,134.24,134.16,134.22,762300.0,105.3323,105.3558,105.293,105.3401,762300.0
2012-02-06 12:15:00,134.22,134.29,134.22,134.27,308500.0,105.3401,105.3951,105.3401,105.3794,308500.0
2012-02-06 12:20:00,134.27,134.29,134.21,134.25,1051800.0,105.3794,105.3951,105.3323,105.3637,1051800.0
2012-02-06 12:25:00,134.25,134.25,134.2,134.21,515900.0,105.3637,105.3637,105.3244,105.3323,515900.0
2012-02-06 12:30:00,134.21,134.39,134.18,134.35,1593300.0,105.3323,105.4735,105.3087,105.4422,1593300.0
2012-02-06 12:35:00,134.35,134.41,134.32,134.38,1249100.0,105.4422,105.4892,105.4186,105.4657,1249100.0
2012-02-06 12:40:00,134.38,134.39,134.31,134.37,1043000.0,105.4657,105.4735,105.4108,105.4578,1043000.0
2012-02-06 12:45:00,134.36,134.41,134.36,134.39,375200.0,105.45,105.4892,105.45,105.4735,375200.0
2012-02-06 12:50:00,134.39,134.41,134.35,134.37,511000.0,105.4735,105.4892,105.4422,105.4578,511000.0
2012-02-06 12:55:00,134.37,134.41,134.36,134.36,393700.0,105.4578,105.4892,105.45,105.45,393700.0
2012-02-06 13:00:00,134.36,134.39,134.34,134.35,518500.0,105.45,105.4735,105.4343,105.4422,518500.0
2012-02-06 13:05:00,134.35,134.38,134.34,134.37,694200.0,105.4422,105.4657,105.4343,105.4578,694200.0
2012-02-06 13:10:00,134.37,134.4,134.32,134.34,437200.0,105.4578,105.4814,105.4186,105.4343,437200.0
2012-02-06 13:15:00,134.35,134.39,134.33,134.35,409900.0,105.4422,105.4735,105.4265,105.4422,409900.0
2012-02-06 13:20:00,134.35,134.36,134.28,134.34,932900.0,105.4422,105.45,105.3872,105.4343,932900.0
2012-02-06 13:25:00,134.34,134.34,134.28,134.29,366700.0,105.4343,105.4343,105.3872,105.3951,366700.0
2012-02-06 13:30:00,134.28,134.36,134.27,134.34,468200.0,105.3872,105.45,105.3794,105.4343,468200.0
2012-02-06 13:35:00,134.34,134.34,134.24,134.24,516200.0,105.4343,105.4343,105.3558,105.3558,516200.0
2012-02-06 13:40:00,134.23,134.25,134.18,134.19,690800.0,105.348,105.3637,105.3087,105.3166,690800.0
2012-02-06 13:45:00,134.18,134.19,134.15,134.17,773800.0,105.3087,105.3166,105.2852,105.3009,773800.0
2012-02-06 13:50:00,134.16,134.21,134.11,134.2,1011800.0,105.293,105.3323,105.2538,105.3244,1011800.0
2012-02-06 13:55:00,134.2,134.21,134.16,134.19,339100.0,105.3244,105.3323,105.293,105.3166,339100.0
2012-02-06 14:00:00,134.19,134.21,134.17,134.21,775200.0,105.3166,105.3323,105.3009,105.3323,775200.0
2012-02-06 14:05:00,134.21,134.24,134.18,134.22,648200.0,105.3323,105.3558,105.3087,105.3401,648200.0
2012-02-06 14:10:00,134.22,134.31,134.22,134.31,923700.0,105.3401,105.4108,105.3401,105.4108,923700.0
2012-02-06 14:15:00,134.3,134.32,134.24,134.25,662700.0,105.4029,105.4186,105.3558,105.3637,662700.0
2012-02-06 14:20:00,134.24,134.3,134.22,134.29,428100.0,105.3558,105.4029,105.3401,105.3951,428100.0
2012-02-06 14:25:00,134.27,134.3,134.22,134.27,383500.0,105.3794,105.4029,105.3401,105.3794,383500.0
2012-02-06 14:30:00,134.27,134.3,134.26,134.29,522400.0,105.3794,105.4029,105.3715,105.3951,522400.0
2012-02-06 14:35:00,134.29,134.36,134.28,134.34,654600.0,105.3951,105.45,105.3872,105.4343,654600.0
2012-02-06 14:40:00,134.34,134.35,134.24,134.31,805400.0,105.4343,105.4422,105.3558,105.4108,805400.0
2012-02-06 14:45:00,134.31,134.32,134.23,134.29,514300.0,105.4108,105.4186,105.348,105.3951,514300.0
2012-02-06 14:50:00,134.29,134.3,134.26,134.29,401700.0,105.3951,105.4029,105.3715,105.3951,401700.0
2012-02-06 14:55:00,134.29,134.35,134.28,134.28,535400.0,105.3951,105.4422,105.3872,105.3872,535400.0
2012-02-06 15:00:00,134.28,134.38,134.28,134.36,1071700.0,105.3872,105.4657,105.3872,105.45,1071700.0
2012-02-06 15:05:00,134.37,134.42,134.35,134.38,1166200.0,105.4578,105.4971,105.4422,105.4657,1166200.0
2012-02-06 15:10:00,134.38,134.4,134.31,134.32,1026600.0,105.4657,105.4814,105.4108,105.4186,1026600.0
2012-02-06 15:15:00,134.32,134.4,134.31,134.4,606900.0,105.4186,105.4814,105.4108,105.4814,606900.0
2012-02-06 15:20:00,134.4,134.41,134.34,134.36,1007600.0,105.4814,105.4892,105.4343,105.45,1007600.0
2012-02-06 15:25:00,134.35,134.39,134.33,134.34,628500.0,105.4422,105.4735,105.4265,105.4343,628500.0
2012-02-06 15:30:00,134.34,134.37,134.31,134.34,892600.0,105.4343,105.4578,105.4108,105.4343,892600.0
2012-02-06 15:35:00,134.35,134.38,134.33,134.36,958300.0,105.4422,105.4657,105.4265,105.45,958300.0
2012-02-06 15:40:00,134.36,134.46,134.34,134.45,1680900.0,105.45,105.5285,105.4343,105.5206,1680900.0
2012-02-06 15:45:00,134.46,134.48,134.36,134.43,2577100.0,105.5285,105.5442,105.45,105.5049,2577100.0
2012-02-06 15:50:00,134.43,134.45,134.34,134.36,2813900.0,105.5049,105.5206,105.4343,105.45,2813900.0
2012-02-06 15:55:00,134.36,134.5,134.35,134.45,4622000.0,105.45,105.5599,105.4422,105.5206,4622000.0
2012-02-07 09:30:00,134.17,134.29,134.11,134.15,3836100.0,105.3009,105.3951,105.2538,105.2852,3836100.0
2012-02-07 09:35:00,134.15,134.21,133.96,133.97,2738000.0,105.2852,105.3323,105.1361,105.1439,2738000.0
2012-02-07 09:40:00,133.97,134.13,133.97,134.07,1757500.0,105.1439,105.2695,105.1439,105.2224,1757500.0
2012-02-07 09:45:00,134.07,134.07,133.91,133.98,2968500.0,105.2224,105.2224,105.0968,105.1518,2968500.0
2012-02-07 09:50:00,133.97,133.99,133.79,133.87,2691600.0,105.1439,105.1596,105.0026,105.0654,2691600.0
2012-02-07 09:55:00,133.87,133.96,133.78,133.93,2039800.0,105.0654,105.1361,104.9948,105.1125,2039800.0
2012-02-07 10:00:00,133.93,133.96,133.68,133.7,2734400.0,105.1125,105.1361,104.9163,104.932,2734400.0
2012-02-07 10:05:00,133.71,133.82,133.64,133.82,2651400.0,104.9399,105.0262,104.8849,105.0262,2651400.0
2012-02-07 10:10:00,133.82,134.04,133.76,134.02,2190100.0,105.0262,105.1989,104.9791,105.1832,2190100.0
2012-02-07 10:15:00,134.03,134.05,133.96,134.01,1621800.0,105.191,105.2067,105.1361,105.1753,1621800.0
2012-02-07 10:20:00,134.0,134.16,133.95,134.14,1743800.0,105.1675,105.293,105.1282,105.2773,1743800.0
2012-02-07 10:25:00,134.15,134.17,134.04,134.05,1937100.0,105.2852,105.3009,105.1989,105.2067,1937100.0
2012-02-07 10:30:00,134.04,134.19,134.03,134.09,1882000.0,105.1989,105.3166,105.191,105.2381,1882000.0
2012-02-07 10:35:00,134.09,134.16,134.05,134.12,1184600.0,105.2381,105.293,105.2067,105.2616,1184600.0
2012-02-07 10:40:00,134.12,134.27,134.11,134.22,1970700.0,105.2616,105.3794,105.2538,105.3401,1970700.0
2012-02-07 10:45:00,134.23,134.33,134.2,134.28,2076400.0,105.348,105.4265,105.3244,105.3872,2076400.0
2012-02-07 10:50:00,134.28,134.43,134.28,134.39,1658600.0,105.3872,105.5049,105.3872,105.4735,1658600.0
2012-02-07 10:55:00,134.38,134.59,134.35,134.56,2862000.0,105.4657,105.6305,105.4422,105.607,2862000.0
2012-02-07 11:00:00,134.57,134.6,134.53,134.58,1888300.0,105.6148,105.6384,105.5834,105.6227,1888300.0
2012-02-07 11:05:00,134.58,134.71,134.53,134.63,2923600.0,105.6227,105.7247,105.5834,105.6619,2923600.0
2012-02-07 11:10:00,134.63,134.67,134.6,134.64,1622200.0,105.6619,105.6933,105.6384,105.6698,1622200.0
2012-02-07 11:15:00,134.64,134.69,134.62,134.65,1546500.0,105.6698,105.709,105.6541,105.6776,1546500.0
2012-02-07 11:20:00,134.65,134.71,134.62,134.69,1156900.0,105.6776,105.7247,105.6541,105.709,1156900.0
2012-02-07 11:25:00,134.7,134.81,134.66,134.81,1355700.0,105.7168,105.8032,105.6855,105.8032,1355700.0
2012-02-07 11:30:00,134.81,134.82,134.72,134.78,1760900.0,105.8032,105.811,105.7325,105.7796,1760900.0
2012-02-07 11:35:00,134.79,134.82,134.69,134.76,2469400.0,105.7875,105.811,105.709,105.7639,2469400.0
2012-02-07 11:40:00,134.76,134.77,134.72,134.73,921000.0,105.7639,105.7718,105.7325,105.7404,921000.0
2012-02-07 11:45:00,134.74,134.74,134.67,134.67,1198400.0,105.7482,105.7482,105.6933,105.6933,1198400.0
2012-02-07 11:50:00,134.68,134.7,134.62,134.66,1496100.0,105.7011,105.7168,105.6541,105.6855,1496100.0
2012-02-07 11:55:00,134.66,134.68,134.64,134.66,936800.0,105.6855,105.7011,105.6698,105.6855,936800.0
2012-02-07 12:00:00,134.66,134.75,134.65,134.71,1084300.0,105.6855,105.7561,105.6776,105.7247,1084300.0
2012-02-07 12:05:00,134.71,134.73,134.65,134.69,602800.0,105.7247,105.7404,105.6776,105.709,602800.0
2012-02-07 12:10:00,134.7,134.71,134.67,134.71,387400.0,105.7168,105.7247,105.6933,105.7247,387400.0
2012-02-07 12:15:00,134.71,134.76,134.7,134.73,568000.0,105.7247,105.7639,105.7168,105.7404,568000.0
2012-02-07 12:20:00,134.74,134.77,134.73,134.77,524200.0,105.7482,105.7718,105.7404,105.7718,524200.0
2012-02-07 12:25:00,134.77,134.8,134.67,134.69,1820700.0,105.7718,105.7953,105.6933,105.709,1820700.0
2012-02-07 12:30:00,134.7,134.71,134.66,134.71,395200.0,105.7168,105.7247,105.6855,105.7247,395200.0
2012-02-07 12:35:00,134.71,134.74,134.7,134.73,337400.0,105.7247,105.7482,105.7168,105.7404,337400.0
2012-02-07 12:40:00,134.74,134.75,134.71,134.71,279900.0,105.7482,105.7561,105.7247,105.7247,279900.0
2012-02-07 12:45:00,134.72,134.73,134.69,134.72,280700.0,105.7325,105.7404,105.709,105.7325,280700.0
2012-02-07 12:50:00,134.71,134.75,134.71,134.74,236400.0,105.7247,105.7561,105.7247,105.7482,236400.0
2012-02-07 12:55:00,134.74,134.8,134.74,134.79,527800.0,105.7482,105.7953,105.7482,105.7875,527800.0
2012-02-07 13:00:00,134.78,134.84,134.76,134.82,1037700.0,105.7796,105.8267,105.7639,105.811,1037700.0
2012-02-07 13:05:00,134.82,134.89,134.81,134.86,1155000.0,105.811,105.866,105.8032,105.8424,1155000.0
2012-02-07 13:10:00,134.87,134.87,134.81,134.82,532200.0,105.8503,105.8503,105.8032,105.811,532200.0
2012-02-07 13:15:00,134.82,134.83,134.65,134.71,2164600.0,105.811,105.8189,105.6776,105.7247,2164600.0
2012-02-07 13:20:00,134.7,134.72,134.61,134.65,1958700.0,105.7168,105.7325,105.6462,105.6776,1958700.0
2012-02-07 13:25:00,134.65,134.76,134.65,134.72,2227400.0,105.6776,105.7639,105.6776,105.7325,2227400.0
2012-02-07 13:30:00,134.74,134.74,134.66,134.66,866000.0,105.7482,105.7482,105.6855,105.6855,866000.0
2012-02-07 13:35:00,134.67,134.77,134.65,134.76,742400.0,105.6933,105.7718,105.6776,105.7639,742400.0
2012-02-07 13:40:00,134.76,134.76,134.7,134.72,517700.0,105.7639,105.7639,105.7168,105.7325,517700.0
2012-02-07 13:45:00,134.71,134.83,134.69,134.82,647200.0,105.7247,105.8189,105.709,105.811,647200.0
2012-02-07 13:50:00,134.82,134.87,134.78,134.84,821900.0,105.811,105.8503,105.7796,105.8267,821900.0
2012-02-07 13:55:00,134.83,134.85,134.79,134.81,618800.0,105.8189,105.8346,105.7875,105.8032,618800.0
2012-02-07 14:00:00,134.82,134.85,134.78,134.78,589700.0,105.811,105.8346,105.7796,105.7796,589700.0
2012-02-07 14:05:00,134.78,134.79,134.72,134.78,933800.0,105.7796,105.7875,105.7325,105.7796,933800.0
2012-02-07 14:10:00,134.78,134.83,134.78,134.78,469100.0,105.7796,105.8189,105.7796,105.7796,469100.0
2012-02-07 14:15:00,134.78,134.82,134.75,134.79,493600.0,105.7796,105.811,105.7561,105.7875,493600.0
2012-02-07 14:20:00,134.79,134.8,134.7,134.7,857400.0,105.7875,105.7953,105.7168,105.7168,857400.0
2012-02-07 14:25:00,134.72,134.77,134.67,134.71,1194700.0,105.7325,105.7718,105.6933,105.7247,1194700.0
2012-02-07 14:30:00,134.7,134.72,134.67,134.72,762300.0,105.7168,105.7325,105.6933,105.7325,762300.0
2012-02-07 14:35:00,134.71,134.75,134.7,134.72,405800.0,105.7247,105.7561,105.7168,105.7325,405800.0
2012-02-07 14:40:00,134.72,134.77,134.7,134.71,538800.0,105.7325,105.7718,105.7168,105.7247,538800.0
2012-02-07 14:45:00,134.72,134.77,134.7,134.77,383300.0,105.7325,105.7718,105.7168,105.7718,383300.0
2012-02-07 14:50:00,134.77,134.8,134.67,134.68,851900.0,105.7718,105.7953,105.6933,105.7011,851900.0
2012-02-07 14:55:00,134.67,134.71,134.55,134.59,1491500.0,105.6933,105.7247,105.5991,105.6305,1491500.0
2012-02-07 15:00:00,134.59,134.69,134.59,134.67,1505500.0,105.6305,105.709,105.6305,105.6933,1505500.0
2012-02-07 15:05:00,134.67,134.77,134.65,134.76,815200.0,105.6933,105.7718,105.6776,105.7639,815200.0
2012-02-07 15:10:00,134.77,134.83,134.75,134.82,956500.0,105.7718,105.8189,105.7561,105.811,956500.0
2012-02-07 15:15:00,134.81,134.93,134.78,134.86,1774800.0,105.8032,105.8974,105.7796,105.8424,1774800.0
2012-02-07 15:20:00,134.87,134.93,134.81,134.9,1169500.0,105.8503,105.8974,105.8032,105.8738,1169500.0
2012-02-07 15:25:00,134.89,135.0,134.87,134.97,2201700.0,105.866,105.9523,105.8503,105.9287,2201700.0
2012-02-07 15:30:00,134.97,134.99,134.9,134.96,1316400.0,105.9287,105.9444,105.8738,105.9209,1316400.0
2012-02-07 15:35:00,134.95,134.99,134.91,134.93,1030200.0,105.9131,105.9444,105.8817,105.8974,1030200.0
2012-02-07 15:40:00,134.93,134.99,134.87,134.96,2085400.0,105.8974,105.9444,105.8503,105.9209,2085400.0
2012-02-07 15:45:00,134.95,135.02,134.77,134.87,4068100.0,105.9131,105.968,105.7718,105.8503,4068100.0
2012-02-07 15:50:00,134.86,134.9,134.8,134.86,2040900.0,105.8424,105.8738,105.7953,105.8424,2040900.0
2012-02-07 15:55:00,134.86,134.91,134.76,134.78,5606000.0,105.8424,105.8817,105.7639,105.7796,5606000.0
2012-02-08 09:30:00,134.86,135.01,134.82,135.01,2600600.0,105.8424,105.9601,105.811,105.9601,2600600.0
2012-02-08 09:35:00,135.01,135.02,134.77,134.78,2913900.0,105.9601,105.968,105.7718,105.7796,2913900.0
2012-02-08 09:40:00,134.78,135.05,134.78,135.01,2475700.0,105.7796,105.9915,105.7796,105.9601,2475700.0
2012-02-08 09:45:00,135.0,135.16,134.96,135.14,3435700.0,105.9523,106.0779,105.9209,106.0622,3435700.0
2012-02-08 09:50:00,135.13,135.17,135.07,135.17,1754800.0,106.0543,106.0857,106.0072,106.0857,1754800.0
2012-02-08 09:55:00,135.16,135.18,135.07,135.13,1680400.0,106.0779,106.0936,106.0072,106.0543,1680400.0
2012-02-08 10:00:00,135.13,135.2,135.09,135.2,1488800.0,106.0543,106.1093,106.0229,106.1093,1488800.0
2012-02-08 10:05:00,135.2,135.22,135.09,135.11,1992900.0,106.1093,106.125,106.0229,106.0386,1992900.0
2012-02-08 10:10:00,135.1,135.17,135.07,135.17,1421200.0,106.0308,106.0857,106.0072,106.0857,1421200.0
2012-02-08 10:15:00,135.16,135.22,135.15,135.17,810900.0,106.0779,106.125,106.07,106.0857,810900.0
2012-02-08 10:20:00,135.17,135.22,135.1,135.13,1298100.0,106.0857,106.125,106.0308,106.0543,1298100.0
2012-02-08 10:25:00,135.13,135.14,135.07,135.14,1331500.0,106.0543,106.0622,106.0072,106.0622,1331500.0
2012-02-08 10:30:00,135.14,135.16,134.97,134.97,1690300.0,106.0622,106.0779,105.9287,105.9287,1690300.0
2012-02-08 10:35:00,134.97,135.02,134.86,134.89,2389800.0,105.9287,105.968,105.8424,105.866,2389800.0
2012-02-08 10:40:00,134.9,134.93,134.79,134.82,2007900.0,105.8738,105.8974,105.7875,105.811,2007900.0
2012-02-08 10:45:00,134.83,134.91,134.8,134.9,1815900.0,105.8189,105.8817,105.7953,105.8738,1815900.0
2012-02-08 10:50:00,134.9,134.94,134.87,134.91,1211700.0,105.8738,105.9052,105.8503,105.8817,1211700.0
2012-02-08 10:55:00,134.9,134.93,134.83,134.93,1259800.0,105.8738,105.8974,105.8189,105.8974,1259800.0
2012-02-08 11:00:00,134.93,135.0,134.71,134.73,3137500.0,105.8974,105.9523,105.7247,105.7404,3137500.0
2012-02-08 11:05:00,134.74,134.75,134.58,134.63,2617800.0,105.7482,105.7561,105.6227,105.6619,2617800.0
2012-02-08 11:10:00,134.63,134.83,134.51,134.56,3491300.0,105.6619,105.8189,105.5677,105.607,3491300.0
2012-02-08 11:15:00,134.56,134.59,134.4,134.4,2308800.0,105.607,105.6305,105.4814,105.4814,2308800.0
2012-02-08 11:20:00,134.4,134.49,134.36,134.41,2424500.0,105.4814,105.552,105.45,105.4892,2424500.0
2012-02-08 11:25:00,134.41,134.47,134.36,134.45,1838800.0,105.4892,105.5363,105.45,105.5206,1838800.0
2012-02-08 11:30:00,134.45,134.52,134.43,134.47,1495500.0,105.5206,105.5756,105.5049,105.5363,1495500.0
2012-02-08 11:35:00,134.48,134.49,134.4,134.49,1882800.0,105.5442,105.552,105.4814,105.552,1882800.0
2012-02-08 11:40:00,134.49,134.49,134.31,134.35,1577900.0,105.552,105.552,105.4108,105.4422,1577900.0
2012-02-08 11:45:00,134.35,134.46,134.33,134.43,1392600.0,105.4422,105.5285,105.4265,105.5049,1392600.0
2012-02-08 11:50:00,134.43,134.57,134.42,134.56,1414200.0,105.5049,105.6148,105.4971,105.607,1414200.0
2012-02-08 11:55:00,134.57,134.59,134.52,134.56,1467700.0,105.6148,105.6305,105.5756,105.607,1467700.0
2012-02-08 12:00:00,134.56,134.65,134.55,134.59,1713900.0,105.607,105.6776,105.5991,105.6305,1713900.0
2012-02-08 12:05:00,134.59,134.64,134.53,134.55,1723700.0,105.6305,105.6698,105.5834,105.5991,1723700.0
2012-02-08 12:10:00,134.55,134.63,134.54,134.6,959800.0,105.5991,105.6619,105.5913,105.6384,959800.0
2012-02-08 12:15:00,134.61,134.62,134.54,134.62,1674100.0,105.6462,105.6541,105.5913,105.6541,1674100.0
2012-02-08 12:20:00,134.62,134.69,134.6,134.66,711600.0,105.6541,105.709,105.6384,105.6855,711600.0
2012-02-08 12:25:00,134.66,134.7,134.65,134.69,581000.0,105.6855,105.7168,105.6776,105.709,581000.0
2012-02-08 12:30:00,134.68,134.72,134.61,134.65,1078500.0,105.7011,105.7325,105.6462,105.6776,1078500.0
2012-02-08 12:35:00,134.65,134.69,134.64,134.69,337600.0,105.6776,105.709,105.6698,105.709,337600.0
2012-02-08 12:40:00,134.69,134.75,134.67,134.72,1004600.0,105.709,105.7561,105.6933,105.7325,1004600.0
2012-02-08 12:45:00,134.72,134.75,134.69,134.72,618200.0,105.7325,105.7561,105.709,105.7325,618200.0
2012-02-08 12:50:00,134.72,134.79,134.69,134.77,1453900.0,105.7325,105.7875,105.709,105.7718,1453900.0
2012-02-08 12:55:00,134.77,134.84,134.75,134.83,1250600.0,105.7718,105.8267,105.7561,105.8189,1250600.0
2012-02-08 13:00:00,134.82,134.83,134.78,134.8,838100.0,105.811,105.8189,105.7796,105.7953,838100.0
2012-02-08 13:05:00,134.8,134.84,134.78,134.81,811800.0,105.7953,105.8267,105.7796,105.8032,811800.0
2012-02-08 13:10:00,134.81,134.81,134.75,134.76,759000.0,105.8032,105.8032,105.7561,105.7639,759000.0
2012-02-08 13:15:00,134.77,134.77,134.69,134.72,1483400.0,105.7718,105.7718,105.709,105.7325,1483400.0
2012-02-08 13:20:00,134.71,134.81,134.71,134.79,801000.0,105.7247,105.8032,105.7247,105.7875,801000.0
2012-02-08 13:25:00,134.8,134.89,134.79,134.88,1451400.0,105.7953,105.866,105.7875,105.8581,1451400.0
2012-02-08 13:30:00,134.88,134.91,134.8,134.82,1339000.0,105.8581,105.8817,105.7953,105.811,1339000.0
2012-02-08 13:35:00,134.82,134.91,134.82,134.87,736900.0,105.811,105.8817,105.811,105.8503,736900.0
2012-02-08 13:40:00,134.88,134.88,134.44,134.84,570400.0,105.8581,105.8581,105.5128,105.8267,570400.0
2012-02-08 13:45:00,134.84,134.87,134.82,134.87,558900.0,105.8267,105.8503,105.811,105.8503,558900.0
2012-02-08 13:50:00,134.87,134.89,134.84,134.86,380400.0,105.8503,105.866,105.8267,105.8424,380400.0
2012-02-08 13:55:00,134.84,134.86,134.77,134.78,738800.0,105.8267,105.8424,105.7718,105.7796,738800.0
2012-02-08 14:00:00,134.78,134.81,134.75,134.76,626400.0,105.7796,105.8032,105.7561,105.7639,626400.0
2012-02-08 14:05:00,134.76,134.8,134.75,134.79,580900.0,105.7639,105.7953,105.7561,105.7875,580900.0
2012-02-08 14:10:00,134.8,134.87,134.78,134.81,908400.0,105.7953,105.8503,105.7796,105.8032,908400.0
2012-02-08 14:15:00,134.81,134.84,134.78,134.84,799200.0,105.8032,105.8267,105.7796,105.8267,799200.0
2012-02-08 14:20:00,134.83,134.85,134.8,134.82,618800.0,105.8189,105.8346,105.7953,105.811,618800.0
2012-02-08 14:25:00,134.82,135.0,134.8,134.92,1919200.0,105.811,105.9523,105.7953,105.8895,1919200.0
2012-02-08 14:30:00,134.92,134.95,134.9,134.94,608100.0,105.8895,105.9131,105.8738,105.9052,608100.0
2012-02-08 14:35:00,134.95,134.99,134.92,134.95,691700.0,105.9131,105.9444,105.8895,105.9131,691700.0
2012-02-08 14:40:00,134.94,135.07,134.91,135.05,1848600.0,105.9052,106.0072,105.8817,105.9915,1848600.0
2012-02-08 14:45:00,135.05,135.16,135.04,135.1,3204400.0,105.9915,106.0779,105.9837,106.0308,3204400.0
2012-02-08 14:50:00,135.1,135.15,135.04,135.1,2116700.0,106.0308,106.07,105.9837,106.0308,2116700.0
2012-02-08 14:55:00,135.1,135.11,135.06,135.06,675700.0,106.0308,106.0386,105.9994,105.9994,675700.0
2012-02-08 15:00:00,135.07,135.07,135.0,135.05,1431600.0,106.0072,106.0072,105.9523,105.9915,1431600.0
2012-02-08 15:05:00,135.05,135.1,135.03,135.08,592000.0,105.9915,106.0308,105.9758,106.0151,592000.0
2012-02-08 15:10:00,135.08,135.11,135.04,135.05,737500.0,106.0151,106.0386,105.9837,105.9915,737500.0
2012-02-08 15:15:00,135.05,135.1,135.04,135.1,598400.0,105.9915,106.0308,105.9837,106.0308,598400.0
2012-02-08 15:20:00,135.1,135.1,134.98,135.03,1095000.0,106.0308,106.0308,105.9366,105.9758,1095000.0
2012-02-08 15:25:00,135.04,135.09,135.03,135.07,668300.0,105.9837,106.0229,105.9758,106.0072,668300.0
2012-02-08 15:30:00,135.08,135.1,134.99,135.02,1352300.0,106.0151,106.0308,105.9444,105.968,1352300.0
2012-02-08 15:35:00,135.01,135.13,135.01,135.08,1262800.0,105.9601,106.0543,105.9601,106.0151,1262800.0
2012-02-08 15:40:00,135.08,135.14,135.0,135.13,1724400.0,106.0151,106.0622,105.9523,106.0543,1724400.0
2012-02-08 15:45:00,135.13,135.15,135.02,135.06,2028500.0,106.0543,106.07,105.968,105.9994,2028500.0
2012-02-08 15:50:00,135.06,135.12,135.02,135.12,1572600.0,105.9994,106.0465,105.968,106.0465,1572600.0
2012-02-08 15:55:00,135.11,135.15,135.07,135.13,3236000.0,106.0386,106.07,106.0072,106.0543,3236000.0
2012-02-09 09:30:00,135.41,135.49,135.27,135.43,3265400.0,106.2741,106.3369,106.1642,106.2898,3265400.0
2012-02-09 09:35:00,135.44,135.45,135.19,135.21,2927200.0,106.2976,106.3055,106.1014,106.1171,2927200.0
2012-02-09 09:40:00,135.21,135.22,135.08,135.18,2634900.0,106.1171,106.125,106.0151,106.0936,2634900.0
2012-02-09 09:45:00,135.18,135.29,135.08,135.13,2441700.0,106.0936,106.1799,106.0151,106.0543,2441700.0
2012-02-09 09:50:00,135.13,135.33,135.07,135.31,3338400.0,106.0543,106.2113,106.0072,106.1956,3338400.0
2012-02-09 09:55:00,135.31,135.4,135.27,135.3,3091600.0,106.1956,106.2662,106.1642,106.1877,3091600.0
2012-02-09 10:00:00,135.3,135.39,134.99,135.05,4425300.0,106.1877,106.2584,105.9444,105.9915,4425300.0
2012-02-09 10:05:00,135.04,135.13,134.93,134.97,2891900.0,105.9837,106.0543,105.8974,105.9287,2891900.0
2012-02-09 10:10:00,134.98,135.13,134.97,135.09,2192600.0,105.9366,106.0543,105.9287,106.0229,2192600.0
2012-02-09 10:15:00,135.08,135.13,135.0,135.06,1839800.0,106.0151,106.0543,105.9523,105.9994,1839800.0
2012-02-09 10:20:00,135.07,135.07,134.76,134.84,2683200.0,106.0072,106.0072,105.7639,105.8267,2683200.0
2012-02-09 10:25:00,134.83,134.87,134.61,134.74,3316000.0,105.8189,105.8503,105.6462,105.7482,3316000.0
2012-02-09 10:30:00,134.74,134.76,134.6,134.7,2838200.0,105.7482,105.7639,105.6384,105.7168,2838200.0
2012-02-09 10:35:00,134.69,134.74,134.56,134.74,1922700.0,105.709,105.7482,105.607,105.7482,1922700.0
2012-02-09 10:40:00,134.73,134.87,134.72,134.77,4396700.0,105.7404,105.8503,105.7325,105.7718,4396700.0
2012-02-09 10:45:00,134.78,134.95,134.77,134.91,3185200.0,105.7796,105.9131,105.7718,105.8817,3185200.0
2012-02-09 10:50:00,134.91,134.95,134.87,134.9,2067100.0,105.8817,105.9131,105.8503,105.8738,2067100.0
2012-02-09 10:55:00,134.9,135.06,134.89,134.99,3316600.0,105.8738,105.9994,105.866,105.9444,3316600.0
2012-02-09 11:00:00,134.99,135.04,134.93,135.02,1777100.0,105.9444,105.9837,105.8974,105.968,1777100.0
2012-02-09 11:05:00,135.01,135.06,134.95,134.97,1242200.0,105.9601,105.9994,105.9131,105.9287,1242200.0
2012-02-09 11:10:00,134.96,135.13,134.96,135.11,1198700.0,105.9209,106.0543,105.9209,106.0386,1198700.0
2012-02-09 11:15:00,135.11,135.12,134.98,134.98,1750900.0,106.0386,106.0465,105.9366,105.9366,1750900.0
2012-02-09 11:20:00,134.98,135.06,134.94,135.03,1190200.0,105.9366,105.9994,105.9052,105.9758,1190200.0
2012-02-09 11:25:00,135.04,135.06,134.96,134.97,1097300.0,105.9837,105.9994,105.9209,105.9287,1097300.0
2012-02-09 11:30:00,134.97,135.04,134.94,135.0,1221900.0,105.9287,105.9837,105.9052,105.9523,1221900.0
2012-02-09 11:35:00,135.0,135.06,134.87,134.89,1539100.0,105.9523,105.9994,105.8503,105.866,1539100.0
2012-02-09 11:40:00,134.9,134.91,134.83,134.91,1377600.0,105.8738,105.8817,105.8189,105.8817,1377600.0
2012-02-09 11:45:00,134.91,135.11,134.84,135.07,1778300.0,105.8817,106.0386,105.8267,106.0072,1778300.0
2012-02-09 11:50:00,135.07,135.26,135.06,135.21,2746000.0,106.0072,106.1563,105.9994,106.1171,2746000.0
2012-02-09 11:55:00,135.22,135.28,135.21,135.26,1872100.0,106.125,106.172,106.1171,106.1563,1872100.0
2012-02-09 12:00:00,135.27,135.38,135.26,135.34,1922600.0,106.1642,106.2505,106.1563,106.2191,1922600.0
2012-02-09 12:05:00,135.33,135.36,135.31,135.32,779600.0,106.2113,106.2348,106.1956,106.2034,779600.0
2012-02-09 12:10:00,135.31,135.38,135.31,135.37,807300.0,106.1956,106.2505,106.1956,106.2427,807300.0
2012-02-09 12:15:00,135.36,135.37,135.28,135.34,665200.0,106.2348,106.2427,106.172,106.2191,665200.0
2012-02-09 12:20:00,135.32,135.36,135.29,135.32,567900.0,106.2034,106.2348,106.1799,106.2034,567900.0
2012-02-09 12:25:00,135.32,135.35,135.24,135.25,862300.0,106.2034,106.227,106.1407,106.1485,862300.0
2012-02-09 12:30:00,135.26,135.26,135.23,135.25,534900.0,106.1563,106.1563,106.1328,106.1485,534900.0
2012-02-09 12:35:00,135.25,135.27,135.21,135.27,559500.0,106.1485,106.1642,106.1171,106.1642,559500.0
2012-02-09 12:40:00,135.27,135.36,135.26,135.34,928500.0,106.1642,106.2348,106.1563,106.2191,928500.0
2012-02-09 12:45:00,135.35,135.45,135.34,135.41,1109700.0,106.227,106.3055,106.2191,106.2741,1109700.0
2012-02-09 12:50:00,135.41,135.44,135.39,135.4,565300.0,106.2741,106.2976,106.2584,106.2662,565300.0
2012-02-09 12:55:00,135.4,135.42,135.3,135.42,847900.0,106.2662,106.2819,106.1877,106.2819,847900.0
2012-02-09 13:00:00,135.41,135.5,135.39,135.4,1469600.0,106.2741,106.3447,106.2584,106.2662,1469600.0
2012-02-09 13:05:00,135.39,135.42,135.3,135.32,864200.0,106.2584,106.2819,106.1877,106.2034,864200.0
2012-02-09 13:10:00,135.31,135.39,135.31,135.35,1260500.0,106.1956,106.2584,106.1956,106.227,1260500.0
2012-02-09 13:15:00,135.35,135.45,135.34,135.39,1048500.0,106.227,106.3055,106.2191,106.2584,1048500.0
2012-02-09 13:20:00,135.38,135.52,135.38,135.47,1266700.0,106.2505,106.3604,106.2505,106.3212,1266700.0
2012-02-09 13:25:00,135.47,135.59,135.47,135.52,2386000.0,106.3212,106.4153,106.3212,106.3604,2386000.0
2012-02-09 13:30:00,135.52,135.56,135.45,135.47,814100.0,106.3604,106.3918,106.3055,106.3212,814100.0
2012-02-09 13:35:00,135.48,135.53,135.46,135.51,878900.0,106.329,106.3683,106.3133,106.3526,878900.0
2012-02-09 13:40:00,135.52,135.54,135.38,135.39,1548000.0,106.3604,106.3761,106.2505,106.2584,1548000.0
2012-02-09 13:45:00,135.39,135.47,135.37,135.44,932500.0,106.2584,106.3212,106.2427,106.2976,932500.0
2012-02-09 13:50:00,135.44,135.49,135.41,135.47,541400.0,106.2976,106.3369,106.2741,106.3212,541400.0
2012-02-09 13:55:00,135.47,135.49,135.45,135.46,806600.0,106.3212,106.3369,106.3055,106.3133,806600.0
2012-02-09 14:00:00,135.47,135.56,135.43,135.55,1089200.0,106.3212,106.3918,106.2898,106.384,1089200.0
2012-02-09 14:05:00,135.55,135.55,135.41,135.41,819300.0,106.384,106.384,106.2741,106.2741,819300.0
2012-02-09 14:10:00,135.42,135.51,135.4,135.45,1759500.0,106.2819,106.3526,106.2662,106.3055,1759500.0
2012-02-09 14:15:00,135.45,135.5,135.45,135.47,431600.0,106.3055,106.3447,106.3055,106.3212,431600.0
2012-02-09 14:20:00,135.46,135.54,135.46,135.47,817400.0,106.3133,106.3761,106.3133,106.3212,817400.0
2012-02-09 14:25:00,135.47,135.54,135.47,135.53,401800.0,106.3212,106.3761,106.3212,106.3683,401800.0
2012-02-09 14:30:00,135.52,135.56,135.48,135.55,691700.0,106.3604,106.3918,106.329,106.384,691700.0
2012-02-09 14:35:00,135.55,135.56,135.48,135.51,876500.0,106.384,106.3918,106.329,106.3526,876500.0
2012-02-09 14:40:00,135.52,135.53,135.45,135.49,671000.0,106.3604,106.3683,106.3055,106.3369,671000.0
2012-02-09 14:45:00,135.49,135.52,135.45,135.47,560800.0,106.3369,106.3604,106.3055,106.3212,560800.0
2012-02-09 14:50:00,135.47,135.49,135.41,135.44,473400.0,106.3212,106.3369,106.2741,106.2976,473400.0
2012-02-09 14:55:00,135.43,135.46,135.41,135.42,526800.0,106.2898,106.3133,106.2741,106.2819,526800.0
2012-02-09 15:00:00,135.41,135.45,135.36,135.42,981700.0,106.2741,106.3055,106.2348,106.2819,981700.0
2012-02-09 15:05:00,135.42,135.53,135.42,135.48,738300.0,106.2819,106.3683,106.2819,106.329,738300.0
2012-02-09 15:10:00,135.48,135.49,135.43,135.44,532100.0,106.329,106.3369,106.2898,106.2976,532100.0
2012-02-09 15:15:00,135.44,135.45,135.32,135.33,1125700.0,106.2976,106.3055,106.2034,106.2113,1125700.0
2012-02-09 15:20:00,135.33,135.35,135.3,135.31,1167900.0,106.2113,106.227,106.1877,106.1956,1167900.0
2012-02-09 15:25:00,135.31,135.45,135.31,135.42,1193000.0,106.1956,106.3055,106.1956,106.2819,1193000.0
2012-02-09 15:30:00,135.42,135.46,135.39,135.44,624600.0,106.2819,106.3133,106.2584,106.2976,624600.0
2012-02-09 15:35:00,135.44,135.44,135.38,135.42,909800.0,106.2976,106.2976,106.2505,106.2819,909800.0
2012-02-09 15:40:00,135.41,135.43,135.27,135.32,1822100.0,106.2741,106.2898,106.1642,106.2034,1822100.0
2012-02-09 15:45:00,135.31,135.38,135.25,135.32,3092600.0,106.1956,106.2505,106.1485,106.2034,3092600.0
2012-02-09 15:50:00,135.31,135.37,135.26,135.32,2382000.0,106.1956,106.2427,106.1563,106.2034,2382000.0
2012-02-09 15:55:00,135.33,135.39,135.25,135.35,3955600.0,106.2113,106.2584,106.1485,106.227,3955600.0
2012-02-10 09:30:00,134.16,134.17,133.98,134.09,5030900.0,105.293,105.3009,105.1518,105.2381,5030900.0
2012-02-10 09:35:00,134.1,134.26,134.0,134.24,3475800.0,105.2459,105.3715,105.1675,105.3558,3475800.0
2012-02-10 09:40:00,134.24,134.31,134.15,134.26,3127700.0,105.3558,105.4108,105.2852,105.3715,3127700.0
2012-02-10 09:45:00,134.27,134.34,134.2,134.29,3399100.0,105.3794,105.4343,105.3244,105.3951,3399100.0
2012-02-10 09:50:00,134.28,134.35,134.19,134.21,2358800.0,105.3872,105.4422,105.3166,105.3323,2358800.0
2012-02-10 09:55:00,134.21,134.29,133.99,134.03,4647800.0,105.3323,105.3951,105.1596,105.191,4647800.0
2012-02-10 10:00:00,134.03,134.13,133.9,133.94,3539100.0,105.191,105.2695,105.089,105.1204,3539100.0
2012-02-10 10:05:00,133.94,134.08,133.87,133.94,3724500.0,105.1204,105.2302,105.0654,105.1204,3724500.0
2012-02-10 10:10:00,133.94,134.0,133.84,133.86,3135900.0,105.1204,105.1675,105.0419,105.0576,3135900.0
2012-02-10 10:15:00,133.87,134.08,133.85,134.02,3456800.0,105.0654,105.2302,105.0497,105.1832,3456800.0
2012-02-10 10:20:00,134.02,134.09,133.98,134.06,2179200.0,105.1832,105.2381,105.1518,105.2146,2179200.0
2012-02-10 10:25:00,134.05,134.15,134.03,134.11,1785300.0,105.2067,105.2852,105.191,105.2538,1785300.0
2012-02-10 10:30:00,134.1,134.17,134.06,134.14,1905600.0,105.2459,105.3009,105.2146,105.2773,1905600.0
2012-02-10 10:35:00,134.14,134.14,134.01,134.02,1562000.0,105.2773,105.2773,105.1753,105.1832,1562000.0
2012-02-10 10:40:00,134.03,134.23,133.99,134.19,1964900.0,105.191,105.348,105.1596,105.3166,1964900.0
2012-02-10 10:45:00,134.19,134.21,134.07,134.1,2241800.0,105.3166,105.3323,105.2224,105.2459,2241800.0
2012-02-10 10:50:00,134.09,134.2,134.06,134.16,1392300.0,105.2381,105.3244,105.2146,105.293,1392300.0
2012-02-10 10:55:00,134.16,134.23,134.13,134.2,1504800.0,105.293,105.348,105.2695,105.3244,1504800.0
2012-02-10 11:00:00,134.21,134.29,134.17,134.19,2714300.0,105.3323,105.3951,105.3009,105.3166,2714300.0
2012-02-10 11:05:00,134.18,134.32,134.18,134.31,1843500.0,105.3087,105.4186,105.3087,105.4108,1843500.0
2012-02-10 11:10:00,134.31,134.35,134.27,134.29,1467300.0,105.4108,105.4422,105.3794,105.3951,1467300.0
2012-02-10 11:15:00,134.29,134.34,134.24,134.28,1305400.0,105.3951,105.4343,105.3558,105.3872,1305400.0
2012-02-10 11:20:00,134.29,134.31,134.24,134.29,860400.0,105.3951,105.4108,105.3558,105.3951,860400.0
2012-02-10 11:25:00,134.29,134.31,134.17,134.18,1241300.0,105.3951,105.4108,105.3009,105.3087,1241300.0
2012-02-10 11:30:00,134.18,134.21,134.13,134.2,918300.0,105.3087,105.3323,105.2695,105.3244,918300.0
2012-02-10 11:35:00,134.2,134.27,134.18,134.23,1107600.0,105.3244,105.3794,105.3087,105.348,1107600.0
2012-02-10 11:40:00,134.23,134.28,134.21,134.22,637100.0,105.348,105.3872,105.3323,105.3401,637100.0
2012-02-10 11:45:00,134.22,134.29,134.2,134.28,616700.0,105.3401,105.3951,105.3244,105.3872,616700.0
2012-02-10 11:50:00,134.28,134.42,134.27,134.4,1487500.0,105.3872,105.4971,105.3794,105.4814,1487500.0
2012-02-10 11:55:00,134.41,134.42,134.27,134.28,1198100.0,105.4892,105.4971,105.3794,105.3872,1198100.0
2012-02-10 12:00:00,134.28,134.34,134.28,134.34,411700.0,105.3872,105.4343,105.3872,105.4343,411700.0
2012-02-10 12:05:00,134.33,134.39,134.26,134.28,1061500.0,105.4265,105.4735,105.3715,105.3872,1061500.0
2012-02-10 12:10:00,134.28,134.29,134.22,134.25,839400.0,105.3872,105.3951,105.3401,105.3637,839400.0
2012-02-10 12:15:00,134.26,134.3,134.23,134.28,757400.0,105.3715,105.4029,105.348,105.3872,757400.0
2012-02-10 12:20:00,134.29,134.31,134.23,134.24,857800.0,105.3951,105.4108,105.348,105.3558,857800.0
2012-02-10 12:25:00,134.23,134.26,134.22,134.25,281500.0,105.348,105.3715,105.3401,105.3637,281500.0
2012-02-10 12:30:00,134.24,134.3,134.23,134.28,318200.0,105.3558,105.4029,105.348,105.3872,318200.0
2012-02-10 12:35:00,134.29,134.39,134.28,134.35,1587000.0,105.3951,105.4735,105.3872,105.4422,1587000.0
2012-02-10 12:40:00,134.35,134.36,134.29,134.35,583700.0,105.4422,105.45,105.3951,105.4422,583700.0
2012-02-10 12:45:00,134.35,134.41,134.33,134.38,856200.0,105.4422,105.4892,105.4265,105.4657,856200.0
2012-02-10 12:50:00,134.39,134.39,134.34,134.37,935800.0,105.4735,105.4735,105.4343,105.4578,935800.0
2012-02-10 12:55:00,134.37,134.47,134.37,134.44,941000.0,105.4578,105.5363,105.4578,105.5128,941000.0
2012-02-10 13:00:00,134.45,134.46,134.38,134.39,581300.0,105.5206,105.5285,105.4657,105.4735,581300.0
2012-02-10 13:05:00,134.39,134.43,134.33,134.35,909000.0,105.4735,105.5049,105.4265,105.4422,909000.0
2012-02-10 13:10:00,134.35,134.39,134.34,134.35,366000.0,105.4422,105.4735,105.4343,105.4422,366000.0
2012-02-10 13:15:00,134.36,134.36,134.27,134.33,793900.0,105.45,105.45,105.3794,105.4265,793900.0
2012-02-10 13:20:00,134.32,134.33,134.29,134.32,240300.0,105.4186,105.4265,105.3951,105.4186,240300.0
2012-02-10 13:25:00,134.32,134.32,134.23,134.23,497700.0,105.4186,105.4186,105.348,105.348,497700.0
2012-02-10 13:30:00,134.23,134.24,134.14,134.15,936300.0,105.348,105.3558,105.2773,105.2852,936300.0
2012-02-10 13:35:00,134.16,134.16,133.96,134.06,2386900.0,105.293,105.293,105.1361,105.2146,2386900.0
2012-02-10 13:40:00,134.06,134.12,134.03,134.12,1445100.0,105.2146,105.2616,105.191,105.2616,1445100.0
2012-02-10 13:45:00,134.12,134.13,134.06,134.08,636600.0,105.2616,105.2695,105.2146,105.2302,636600.0
2012-02-10 13:50:00,134.08,134.14,134.04,134.13,603400.0,105.2302,105.2773,105.1989,105.2695,603400.0
2012-02-10 13:55:00,134.14,134.15,133.97,133.99,964000.0,105.2773,105.2852,105.1439,105.1596,964000.0
2012-02-10 14:00:00,133.98,134.13,133.97,134.09,1121100.0,105.1518,105.2695,105.1439,105.2381,1121100.0
2012-02-10 14:05:00,134.09,134.09,134.02,134.08,788800.0,105.2381,105.2381,105.1832,105.2302,788800.0
2012-02-10 14:10:00,134.09,134.12,134.03,134.04,475900.0,105.2381,105.2616,105.191,105.1989,475900.0
2012-02-10 14:15:00,134.03,134.12,134.0,134.09,1362000.0,105.191,105.2616,105.1675,105.2381,1362000.0
2012-02-10 14:20:00,134.09,134.18,134.06,134.08,1855500.0,105.2381,105.3087,105.2146,105.2302,1855500.0
2012-02-10 14:25:00,134.09,134.17,134.07,134.16,582700.0,105.2381,105.3009,105.2224,105.293,582700.0
2012-02-10 14:30:00,134.16,134.22,134.12,134.22,1034100.0,105.293,105.3401,105.2616,105.3401,1034100.0
2012-02-10 14:35:00,134.22,134.22,134.09,134.13,712200.0,105.3401,105.3401,105.2381,105.2695,712200.0
2012-02-10 14:40:00,134.13,134.2,134.12,134.19,762600.0,105.2695,105.3244,105.2616,105.3166,762600.0
2012-02-10 14:45:00,134.19,134.21,134.12,134.15,685500.0,105.3166,105.3323,105.2616,105.2852,685500.0
2012-02-10 14:50:00,134.15,134.18,134.13,134.15,615600.0,105.2852,105.3087,105.2695,105.2852,615600.0
2012-02-10 14:55:00,134.15,134.16,134.11,134.13,786800.0,105.2852,105.293,105.2538,105.2695,786800.0
2012-02-10 15:00:00,134.12,134.13,133.98,134.0,1741700.0,105.2616,105.2695,105.1518,105.1675,1741700.0
2012-02-10 15:05:00,134.0,134.01,133.91,133.96,2350300.0,105.1675,105.1753,105.0968,105.1361,2350300.0
2012-02-10 15:10:00,133.96,134.02,133.87,134.01,1934600.0,105.1361,105.1832,105.0654,105.1753,1934600.0
2012-02-10 15:15:00,134.0,134.05,133.96,134.02,1692500.0,105.1675,105.2067,105.1361,105.1832,1692500.0
2012-02-10 15:20:00,134.02,134.07,134.01,134.02,1311200.0,105.1832,105.2224,105.1753,105.1832,1311200.0
2012-02-10 15:25:00,134.01,134.12,133.98,134.12,1762000.0,105.1753,105.2616,105.1518,105.2616,1762000.0
2012-02-10 15:30:00,134.12,134.16,134.04,134.1,3523200.0,105.2616,105.293,105.1989,105.2459,3523200.0
2012-02-10 15:35:00,134.11,134.14,134.04,134.08,2972200.0,105.2538,105.2773,105.1989,105.2302,2972200.0
2012-02-10 15:40:00,134.09,134.17,134.08,134.15,2094400.0,105.2381,105.3009,105.2302,105.2852,2094400.0
2012-02-10 15:45:00,134.14,134.29,134.14,134.17,5607800.0,105.2773,105.3951,105.2773,105.3009,5607800.0
2012-02-10 15:50:00,134.18,134.22,134.16,134.2,2786600.0,105.3087,105.3401,105.293,105.3244,2786600.0
2012-02-10 15:55:00,134.2,134.4,134.19,134.37,9883900.0,105.3244,105.4814,105.3166,105.4578,9883900.0
2012-02-13 09:30:00,135.32,135.45,135.22,135.24,4611500.0,106.2034,106.3055,106.125,106.1407,4611500.0
2012-02-13 09:35:00,135.25,135.33,135.2,135.31,2333900.0,106.1485,106.2113,106.1093,106.1956,2333900.0
2012-02-13 09:40:00,135.31,135.32,135.12,135.13,2069300.0,106.1956,106.2034,106.0465,106.0543,2069300.0
2012-02-13 09:45:00,135.12,135.18,135.04,135.17,3314900.0,106.0465,106.0936,105.9837,106.0857,3314900.0
2012-02-13 09:50:00,135.18,135.21,135.11,135.16,1764100.0,106.0936,106.1171,106.0386,106.0779,1764100.0
2012-02-13 09:55:00,135.17,135.23,135.14,135.17,1635000.0,106.0857,106.1328,106.0622,106.0857,1635000.0
2012-02-13 10:00:00,135.17,135.25,135.11,135.18,1497500.0,106.0857,106.1485,106.0386,106.0936,1497500.0
2012-02-13 10:05:00,135.19,135.27,135.16,135.19,1548800.0,106.1014,106.1642,106.0779,106.1014,1548800.0
2012-02-13 10:10:00,135.2,135.22,135.03,135.07,1862900.0,106.1093,106.125,105.9758,106.0072,1862900.0
2012-02-13 10:15:00,135.07,135.07,134.92,134.98,2336300.0,106.0072,106.0072,105.8895,105.9366,2336300.0
2012-02-13 10:20:00,134.98,135.01,134.89,134.94,1619200.0,105.9366,105.9601,105.866,105.9052,1619200.0
2012-02-13 10:25:00,134.94,135.05,134.92,134.98,1331200.0,105.9052,105.9915,105.8895,105.9366,1331200.0
2012-02-13 10:30:00,134.98,135.01,134.8,134.84,2266600.0,105.9366,105.9601,105.7953,105.8267,2266600.0
2012-02-13 10:35:00,134.84,134.93,134.83,134.85,1695500.0,105.8267,105.8974,105.8189,105.8346,1695500.0
2012-02-13 10:40:00,134.86,134.94,134.84,134.87,1797600.0,105.8424,105.9052,105.8267,105.8503,1797600.0
2012-02-13 10:45:00,134.87,134.87,134.74,134.82,2038800.0,105.8503,105.8503,105.7482,105.811,2038800.0
2012-02-13 10:50:00,134.82,134.98,134.78,134.97,1956600.0,105.811,105.9366,105.7796,105.9287,1956600.0
2012-02-13 10:55:00,134.97,135.07,134.92,135.04,1760100.0,105.9287,106.0072,105.8895,105.9837,1760100.0
2012-02-13 11:00:00,135.04,135.11,135.0,135.05,2502200.0,105.9837,106.0386,105.9523,105.9915,2502200.0
2012-02-13 11:05:00,135.06,135.09,135.02,135.06,1300600.0,105.9994,106.0229,105.968,105.9994,1300600.0
2012-02-13 11:10:00,135.06,135.13,135.03,135.07,1745600.0,105.9994,106.0543,105.9758,106.0072,1745600.0
2012-02-13 11:15:00,135.08,135.1,134.98,135.04,1587600.0,106.0151,106.0308,105.9366,105.9837,1587600.0
2012-02-13 11:20:00,135.05,135.07,134.98,135.06,920500.0,105.9915,106.0072,105.9366,105.9994,920500.0
2012-02-13 11:25:00,135.06,135.08,135.01,135.03,475200.0,105.9994,106.0151,105.9601,105.9758,475200.0
2012-02-13 11:30:00,135.04,135.1,135.03,135.08,659300.0,105.9837,106.0308,105.9758,106.0151,659300.0
2012-02-13 11:35:00,135.08,135.11,135.01,135.08,706800.0,106.0151,106.0386,105.9601,106.0151,706800.0
2012-02-13 11:40:00,135.08,135.11,135.06,135.1,634400.0,106.0151,106.0386,105.9994,106.0308,634400.0
2012-02-13 11:45:00,135.09,135.2,135.06,135.19,1585300.0,106.0229,106.1093,105.9994,106.1014,1585300.0
2012-02-13 11:50:00,135.18,135.21,135.14,135.15,1503800.0,106.0936,106.1171,106.0622,106.07,1503800.0
2012-02-13 11:55:00,135.15,135.18,135.13,135.14,410800.0,106.07,106.0936,106.0543,106.0622,410800.0
2012-02-13 12:00:00,135.14,135.22,135.13,135.21,716400.0,106.0622,106.125,106.0543,106.1171,716400.0
2012-02-13 12:05:00,135.22,135.22,135.13,135.14,636800.0,106.125,106.125,106.0543,106.0622,636800.0
2012-02-13 12:10:00,135.14,135.18,135.13,135.16,284600.0,106.0622,106.0936,106.0543,106.0779,284600.0
2012-02-13 12:15:00,135.17,135.19,135.14,135.14,430500.0,106.0857,106.1014,106.0622,106.0622,430500.0
2012-02-13 12:20:00,135.14,135.15,135.11,135.13,528600.0,106.0622,106.07,106.0386,106.0543,528600.0
2012-02-13 12:25:00,135.14,135.15,135.08,135.08,366700.0,106.0622,106.07,106.0151,106.0151,366700.0
2012-02-13 12:30:00,135.08,135.08,135.0,135.05,704500.0,106.0151,106.0151,105.9523,105.9915,704500.0
2012-02-13 12:35:00,135.04,135.07,134.98,134.99,577200.0,105.9837,106.0072,105.9366,105.9444,577200.0
2012-02-13 12:40:00,134.99,135.02,134.96,135.0,904900.0,105.9444,105.968,105.9209,105.9523,904900.0
2012-02-13 12:45:00,135.0,135.06,134.99,135.04,486000.0,105.9523,105.9994,105.9444,105.9837,486000.0
2012-02-13 12:50:00,135.04,135.17,135.04,135.12,803200.0,105.9837,106.0857,105.9837,106.0465,803200.0
2012-02-13 12:55:00,135.12,135.19,135.11,135.17,411200.0,106.0465,106.1014,106.0386,106.0857,411200.0
2012-02-13 13:00:00,135.18,135.29,135.17,135.25,1266400.0,106.0936,106.1799,106.0857,106.1485,1266400.0
2012-02-13 13:05:00,135.25,135.28,135.22,135.27,760900.0,106.1485,106.172,106.125,106.1642,760900.0
2012-02-13 13:10:00,135.27,135.33,135.27,135.31,1431400.0,106.1642,106.2113,106.1642,106.1956,1431400.0
2012-02-13 13:15:00,135.32,135.35,135.25,135.27,1303000.0,106.2034,106.227,106.1485,106.1642,1303000.0
2012-02-13 13:20:00,135.27,135.3,135.26,135.28,540500.0,106.1642,106.1877,106.1563,106.172,540500.0
2012-02-13 13:25:00,135.28,135.28,135.25,135.27,323400.0,106.172,106.172,106.1485,106.1642,323400.0
2012-02-13 13:30:00,135.27,135.35,135.24,135.34,692800.0,106.1642,106.227,106.1407,106.2191,692800.0
2012-02-13 13:35:00,135.34,135.39,135.31,135.33,880300.0,106.2191,106.2584,106.1956,106.2113,880300.0
2012-02-13 13:40:00,135.33,135.36,135.32,135.35,337900.0,106.2113,106.2348,106.2034,106.227,337900.0
2012-02-13 13:45:00,135.35,135.41,135.34,135.35,877400.0,106.227,106.2741,106.2191,106.227,877400.0
2012-02-13 13:50:00,135.35,135.38,135.33,135.35,436300.0,106.227,106.2505,106.2113,106.227,436300.0
2012-02-13 13:55:00,135.35,135.37,135.31,135.32,714400.0,106.227,106.2427,106.1956,106.2034,714400.0
2012-02-13 14:00:00,135.32,135.35,135.31,135.32,671800.0,106.2034,106.227,106.1956,106.2034,671800.0
2012-02-13 14:05:00,135.32,135.35,135.3,135.34,374800.0,106.2034,106.227,106.1877,106.2191,374800.0
2012-02-13 14:10:00,135.34,135.4,135.34,135.38,486700.0,106.2191,106.2662,106.2191,106.2505,486700.0
2012-02-13 14:15:00,135.38,135.43,135.36,135.42,550100.0,106.2505,106.2898,106.2348,106.2819,550100.0
2012-02-13 14:20:00,135.42,135.44,135.39,135.41,875900.0,106.2819,106.2976,106.2584,106.2741,875900.0
2012-02-13 14:25:00,135.4,135.41,135.37,135.39,483300.0,106.2662,106.2741,106.2427,106.2584,483300.0
2012-02-13 14:30:00,135.4,135.4,135.37,135.4,337700.0,106.2662,106.2662,106.2427,106.2662,337700.0
2012-02-13 14:35:00,135.4,135.49,135.39,135.41,1251900.0,106.2662,106.3369,106.2584,106.2741,1251900.0
2012-02-13 14:40:00,135.41,135.52,135.4,135.48,1748100.0,106.2741,106.3604,106.2662,106.329,1748100.0
2012-02-13 14:45:00,135.48,135.49,135.41,135.43,697600.0,106.329,106.3369,106.2741,106.2898,697600.0
2012-02-13 14:50:00,135.42,135.45,135.41,135.43,661600.0,106.2819,106.3055,106.2741,106.2898,661600.0
2012-02-13 14:55:00,135.43,135.45,135.4,135.42,584000.0,106.2898,106.3055,106.2662,106.2819,584000.0
2012-02-13 15:00:00,135.42,135.46,135.4,135.4,795000.0,106.2819,106.3133,106.2662,106.2662,795000.0
2012-02-13 15:05:00,135.4,135.41,135.33,135.38,1510700.0,106.2662,106.2741,106.2113,106.2505,1510700.0
2012-02-13 15:10:00,135.38,135.4,135.33,135.4,892800.0,106.2505,106.2662,106.2113,106.2662,892800.0
2012-02-13 15:15:00,135.4,135.42,135.38,135.42,453000.0,106.2662,106.2819,106.2505,106.2819,453000.0
2012-02-13 15:20:00,135.42,135.42,135.35,135.37,875700.0,106.2819,106.2819,106.227,106.2427,875700.0
2012-02-13 15:25:00,135.37,135.43,135.37,135.4,1055600.0,106.2427,106.2898,106.2427,106.2662,1055600.0
2012-02-13 15:30:00,135.39,135.43,135.37,135.39,1117000.0,106.2584,106.2898,106.2427,106.2584,1117000.0
2012-02-13 15:35:00,135.39,135.4,135.27,135.34,2517800.0,106.2584,106.2662,106.1642,106.2191,2517800.0
2012-02-13 15:40:00,135.34,135.35,135.28,135.33,2278100.0,106.2191,106.227,106.172,106.2113,2278100.0
2012-02-13 15:45:00,135.32,135.33,135.23,135.24,2162700.0,106.2034,106.2113,106.1328,106.1407,2162700.0
2012-02-13 15:50:00,135.23,135.3,135.22,135.22,2501200.0,106.1328,106.1877,106.125,106.125,2501200.0
2012-02-13 15:55:00,135.22,135.34,135.22,135.33,5415400.0,106.125,106.2191,106.125,106.2113,5415400.0
2012-02-14 09:30:00,134.99,135.05,134.9,134.99,2202500.0,105.9444,105.9915,105.8738,105.9444,2202500.0
2012-02-14 09:35:00,134.99,135.04,134.91,134.94,2290200.0,105.9444,105.9837,105.8817,105.9052,2290200.0
2012-02-14 09:40:00,134.94,135.06,134.94,135.04,1800200.0,105.9052,105.9994,105.9052,105.9837,1800200.0
2012-02-14 09:45:00,135.05,135.14,135.0,135.08,2665800.0,105.9915,106.0622,105.9523,106.0151,2665800.0
2012-02-14 09:50:00,135.08,135.14,134.96,134.97,2469200.0,106.0151,106.0622,105.9209,105.9287,2469200.0
2012-02-14 09:55:00,134.97,135.05,134.91,134.92,2450400.0,105.9287,105.9915,105.8817,105.8895,2450400.0
2012-02-14 10:00:00,134.91,135.0,134.8,134.82,3369300.0,105.8817,105.9523,105.7953,105.811,3369300.0
2012-02-14 10:05:00,134.83,134.84,134.66,134.7,3356500.0,105.8189,105.8267,105.6855,105.7168,3356500.0
2012-02-14 10:10:00,134.7,134.74,134.62,134.74,3297300.0,105.7168,105.7482,105.6541,105.7482,3297300.0
2012-02-14 10:15:00,134.73,134.74,134.63,134.71,2416700.0,105.7404,105.7482,105.6619,105.7247,2416700.0
2012-02-14 10:20:00,134.71,134.86,134.7,134.83,2225700.0,105.7247,105.8424,105.7168,105.8189,2225700.0
2012-02-14 10:25:00,134.84,134.89,134.81,134.86,1617500.0,105.8267,105.866,105.8032,105.8424,1617500.0
2012-02-14 10:30:00,134.87,134.94,134.76,134.91,1724500.0,105.8503,105.9052,105.7639,105.8817,1724500.0
2012-02-14 10:35:00,134.9,134.92,134.8,134.81,1337700.0,105.8738,105.8895,105.7953,105.8032,1337700.0
2012-02-14 10:40:00,134.8,134.83,134.72,134.8,1589600.0,105.7953,105.8189,105.7325,105.7953,1589600.0
2012-02-14 10:45:00,134.8,134.83,134.73,134.77,1306800.0,105.7953,105.8189,105.7404,105.7718,1306800.0
2012-02-14 10:50:00,134.77,134.79,134.66,134.68,1393600.0,105.7718,105.7875,105.6855,105.7011,1393600.0
2012-02-14 10:55:00,134.67,134.75,134.58,134.72,2925400.0,105.6933,105.7561,105.6227,105.7325,2925400.0
2012-02-14 11:00:00,134.72,134.76,134.7,134.72,1473500.0,105.7325,105.7639,105.7168,105.7325,1473500.0
2012-02-14 11:05:00,134.71,134.82,134.68,134.81,1170800.0,105.7247,105.811,105.7011,105.8032,1170800.0
2012-02-14 11:10:00,134.81,134.86,134.77,134.84,1393200.0,105.8032,105.8424,105.7718,105.8267,1393200.0
2012-02-14 11:15:00,134.84,134.87,134.81,134.82,1671900.0,105.8267,105.8503,105.8032,105.811,1671900.0
2012-02-14 11:20:00,134.82,134.88,134.8,134.81,1315200.0,105.811,105.8581,105.7953,105.8032,1315200.0
2012-02-14 11:25:00,134.81,134.94,134.77,134.91,1303900.0,105.8032,105.9052,105.7718,105.8817,1303900.0
2012-02-14 11:30:00,134.91,135.02,134.9,134.96,1597200.0,105.8817,105.968,105.8738,105.9209,1597200.0
2012-02-14 11:35:00,134.95,135.05,134.92,135.03,1797400.0,105.9131,105.9915,105.8895,105.9758,1797400.0
2012-02-14 11:40:00,135.03,135.08,134.98,134.99,923700.0,105.9758,106.0151,105.9366,105.9444,923700.0
2012-02-14 11:45:00,134.99,135.02,134.97,135.01,668000.0,105.9444,105.968,105.9287,105.9601,668000.0
2012-02-14 11:50:00,135.02,135.1,134.95,134.98,2804500.0,105.968,106.0308,105.9131,105.9366,2804500.0
2012-02-14 11:55:00,134.98,135.0,134.91,134.92,2097200.0,105.9366,105.9523,105.8817,105.8895,2097200.0
2012-02-14 12:00:00,134.92,134.95,134.88,134.93,2050500.0,105.8895,105.9131,105.8581,105.8974,2050500.0
2012-02-14 12:05:00,134.93,135.01,134.93,134.98,683200.0,105.8974,105.9601,105.8974,105.9366,683200.0
2012-02-14 12:10:00,134.97,134.98,134.93,134.93,450500.0,105.9287,105.9366,105.8974,105.8974,450500.0
2012-02-14 12:15:00,134.93,134.93,134.86,134.9,802200.0,105.8974,105.8974,105.8424,105.8738,802200.0
2012-02-14 12:20:00,134.91,134.92,134.84,134.84,686300.0,105.8817,105.8895,105.8267,105.8267,686300.0
2012-02-14 12:25:00,134.85,134.86,134.82,134.85,942600.0,105.8346,105.8424,105.811,105.8346,942600.0
2012-02-14 12:30:00,134.86,134.88,134.82,134.83,570400.0,105.8424,105.8581,105.811,105.8189,570400.0
2012-02-14 12:35:00,134.83,134.85,134.8,134.83,530000.0,105.8189,105.8346,105.7953,105.8189,530000.0
2012-02-14 12:40:00,134.83,134.87,134.8,134.86,530300.0,105.8189,105.8503,105.7953,105.8424,530300.0
2012-02-14 12:45:00,134.86,134.91,134.83,134.89,564700.0,105.8424,105.8817,105.8189,105.866,564700.0
2012-02-14 12:50:00,134.88,134.89,134.78,134.78,849200.0,105.8581,105.866,105.7796,105.7796,849200.0
2012-02-14 12:55:00,134.78,134.79,134.64,134.69,1669500.0,105.7796,105.7875,105.6698,105.709,1669500.0
2012-02-14 13:00:00,134.69,134.69,134.57,134.63,1652100.0,105.709,105.709,105.6148,105.6619,1652100.0
2012-02-14 13:05:00,134.63,134.64,134.51,134.51,1446300.0,105.6619,105.6698,105.5677,105.5677,1446300.0
2012-02-14 13:10:00,134.52,134.64,134.5,134.64,2072900.0,105.5756,105.6698,105.5599,105.6698,2072900.0
2012-02-14 13:15:00,134.63,134.64,134.55,134.55,993100.0,105.6619,105.6698,105.5991,105.5991,993100.0
2012-02-14 13:20:00,134.55,134.62,134.54,134.61,884700.0,105.5991,105.6541,105.5913,105.6462,884700.0
2012-02-14 13:25:00,134.61,134.65,134.59,134.62,597200.0,105.6462,105.6776,105.6305,105.6541,597200.0
2012-02-14 13:30:00,134.61,134.78,134.59,134.76,1417900.0,105.6462,105.7796,105.6305,105.7639,1417900.0
2012-02-14 13:35:00,134.75,134.81,134.75,134.78,981600.0,105.7561,105.8032,105.7561,105.7796,981600.0
2012-02-14 13:40:00,134.79,134.8,134.72,134.73,931400.0,105.7875,105.7953,105.7325,105.7404,931400.0
2012-02-14 13:45:00,134.73,134.77,134.68,134.71,973500.0,105.7404,105.7718,105.7011,105.7247,973500.0
2012-02-14 13:50:00,134.7,134.75,134.65,134.67,854300.0,105.7168,105.7561,105.6776,105.6933,854300.0
2012-02-14 13:55:00,134.66,134.75,134.66,134.75,380900.0,105.6855,105.7561,105.6855,105.7561,380900.0
2012-02-14 14:00:00,134.75,134.78,134.72,134.74,1018600.0,105.7561,105.7796,105.7325,105.7482,1018600.0
2012-02-14 14:05:00,134.74,134.81,134.65,134.66,1506500.0,105.7482,105.8032,105.6776,105.6855,1506500.0
2012-02-14 14:10:00,134.66,134.72,134.64,134.68,1052600.0,105.6855,105.7325,105.6698,105.7011,1052600.0
2012-02-14 14:15:00,134.68,134.68,134.54,134.58,1468300.0,105.7011,105.7011,105.5913,105.6227,1468300.0
2012-02-14 14:20:00,134.59,134.62,134.42,134.43,1555300.0,105.6305,105.6541,105.4971,105.5049,1555300.0
2012-02-14 14:25:00,134.43,134.5,134.39,134.42,1717000.0,105.5049,105.5599,105.4735,105.4971,1717000.0
2012-02-14 14:30:00,134.41,134.42,134.27,134.38,2520000.0,105.4892,105.4971,105.3794,105.4657,2520000.0
2012-02-14 14:35:00,134.38,134.45,134.35,134.43,1096500.0,105.4657,105.5206,105.4422,105.5049,1096500.0
2012-02-14 14:40:00,134.44,134.48,134.36,134.37,1266400.0,105.5128,105.5442,105.45,105.4578,1266400.0
2012-02-14 14:45:00,134.36,134.45,134.34,134.39,1144400.0,105.45,105.5206,105.4343,105.4735,1144400.0
2012-02-14 14:50:00,134.39,134.5,134.39,134.47,1032300.0,105.4735,105.5599,105.4735,105.5363,1032300.0
2012-02-14 14:55:00,134.47,134.54,134.47,134.51,1053900.0,105.5363,105.5913,105.5363,105.5677,1053900.0
2012-02-14 15:00:00,134.51,134.7,134.5,134.62,2070500.0,105.5677,105.7168,105.5599,105.6541,2070500.0
2012-02-14 15:05:00,134.63,134.69,134.62,134.62,847500.0,105.6619,105.709,105.6541,105.6541,847500.0
2012-02-14 15:10:00,134.63,134.67,134.56,134.57,1213800.0,105.6619,105.6933,105.607,105.6148,1213800.0
2012-02-14 15:15:00,134.57,134.58,134.43,134.45,1842700.0,105.6148,105.6227,105.5049,105.5206,1842700.0
2012-02-14 15:20:00,134.45,134.47,134.25,134.36,2931400.0,105.5206,105.5363,105.3637,105.45,2931400.0
2012-02-14 15:25:00,134.37,134.4,134.32,134.34,1285600.0,105.4578,105.4814,105.4186,105.4343,1285600.0
2012-02-14 15:30:00,134.32,134.48,134.26,134.47,2171200.0,105.4186,105.5442,105.3715,105.5363,2171200.0
2012-02-14 15:35:00,134.46,134.73,134.46,134.72,3582000.0,105.5285,105.7404,105.5285,105.7325,3582000.0
2012-02-14 15:40:00,134.72,134.91,134.72,134.84,5218100.0,105.7325,105.8817,105.7325,105.8267,5218100.0
2012-02-14 15:45:00,134.84,135.17,134.84,135.15,7195100.0,105.8267,106.0857,105.8267,106.07,7195100.0
2012-02-14 15:50:00,135.15,135.27,135.02,135.1,7095100.0,106.07,106.1642,105.968,106.0308,7095100.0
2012-02-14 15:55:00,135.1,135.26,135.06,135.23,5524400.0,106.0308,106.1563,105.9994,106.1328,5524400.0
2012-02-15 09:30:00,135.63,135.71,135.53,135.68,3773800.0,106.4467,106.5095,106.3683,106.486,3773800.0
2012-02-15 09:35:00,135.69,135.69,135.37,135.41,4669900.0,106.4938,106.4938,106.2427,106.2741,4669900.0
2012-02-15 09:40:00,135.41,135.41,135.27,135.33,3342100.0,106.2741,106.2741,106.1642,106.2113,3342100.0
2012-02-15 09:45:00,135.32,135.44,135.29,135.38,2404200.0,106.2034,106.2976,106.1799,106.2505,2404200.0
2012-02-15 09:50:00,135.38,135.53,135.37,135.53,2921000.0,106.2505,106.3683,106.2427,106.3683,2921000.0
2012-02-15 09:55:00,135.53,135.53,135.37,135.51,1971800.0,106.3683,106.3683,106.2427,106.3526,1971800.0
2012-02-15 10:00:00,135.52,135.61,135.48,135.57,3489700.0,106.3604,106.431,106.329,106.3996,3489700.0
2012-02-15 10:05:00,135.57,135.64,135.43,135.44,1978900.0,106.3996,106.4546,106.2898,106.2976,1978900.0
2012-02-15 10:10:00,135.44,135.54,135.38,135.42,2163000.0,106.2976,106.3761,106.2505,106.2819,2163000.0
2012-02-15 10:15:00,135.42,135.43,135.28,135.3,2123300.0,106.2819,106.2898,106.172,106.1877,2123300.0
2012-02-15 10:20:00,135.29,135.4,135.23,135.39,1683000.0,106.1799,106.2662,106.1328,106.2584,1683000.0
2012-02-15 10:25:00,135.37,135.44,135.34,135.43,1307900.0,106.2427,106.2976,106.2191,106.2898,1307900.0
2012-02-15 10:30:00,135.44,135.53,135.4,135.43,2327000.0,106.2976,106.3683,106.2662,106.2898,2327000.0
2012-02-15 10:35:00,135.44,135.49,135.33,135.39,1707200.0,106.2976,106.3369,106.2113,106.2584,1707200.0
2012-02-15 10:40:00,135.4,135.61,135.36,135.61,1398100.0,106.2662,106.431,106.2348,106.431,1398100.0
2012-02-15 10:45:00,135.61,135.67,135.57,135.61,1776300.0,106.431,106.4781,106.3996,106.431,1776300.0
2012-02-15 10:50:00,135.61,135.64,135.53,135.53,1318700.0,106.431,106.4546,106.3683,106.3683,1318700.0
2012-02-15 10:55:00,135.54,135.56,135.36,135.41,2170400.0,106.3761,106.3918,106.2348,106.2741,2170400.0
2012-02-15 11:00:00,135.41,135.54,135.37,135.53,2287200.0,106.2741,106.3761,106.2427,106.3683,2287200.0
2012-02-15 11:05:00,135.53,135.57,135.48,135.5,1631300.0,106.3683,106.3996,106.329,106.3447,1631300.0
2012-02-15 11:10:00,135.5,135.51,135.35,135.37,1792500.0,106.3447,106.3526,106.227,106.2427,1792500.0
2012-02-15 11:15:00,135.36,135.53,135.36,135.51,1677100.0,106.2348,106.3683,106.2348,106.3526,1677100.0
2012-02-15 11:20:00,135.51,135.6,135.48,135.5,2488100.0,106.3526,106.4232,106.329,106.3447,2488100.0
2012-02-15 11:25:00,135.5,135.65,135.49,135.65,1247800.0,106.3447,106.4624,106.3369,106.4624,1247800.0
2012-02-15 11:30:00,135.64,135.67,135.57,135.57,1142700.0,106.4546,106.4781,106.3996,106.3996,1142700.0
2012-02-15 11:35:00,135.57,135.65,135.56,135.65,973700.0,106.3996,106.4624,106.3918,106.4624,973700.0
2012-02-15 11:40:00,135.65,135.78,135.62,135.74,2409700.0,106.4624,106.5645,106.4389,106.5331,2409700.0
2012-02-15 11:45:00,135.73,135.83,135.72,135.77,1635200.0,106.5252,106.6037,106.5174,106.5566,1635200.0
2012-02-15 11:50:00,135.76,135.8,135.71,135.77,1357200.0,106.5488,106.5802,106.5095,106.5566,1357200.0
2012-02-15 11:55:00,135.76,135.79,135.73,135.78,701100.0,106.5488,106.5723,106.5252,106.5645,701100.0
2012-02-15 12:00:00,135.77,135.79,135.67,135.74,1197700.0,106.5566,106.5723,106.4781,106.5331,1197700.0
2012-02-15 12:05:00,135.74,135.78,135.71,135.72,1240500.0,106.5331,106.5645,106.5095,106.5174,1240500.0
2012-02-15 12:10:00,135.73,135.74,135.64,135.68,1174900.0,106.5252,106.5331,106.4546,106.486,1174900.0
2012-02-15 12:15:00,135.68,135.71,135.66,135.69,970200.0,106.486,106.5095,106.4703,106.4938,970200.0
2012-02-15 12:20:00,135.69,135.69,135.61,135.61,862400.0,106.4938,106.4938,106.431,106.431,862400.0
2012-02-15 12:25:00,135.61,135.68,135.6,135.62,700900.0,106.431,106.486,106.4232,106.4389,700900.0
2012-02-15 12:30:00,135.62,135.64,135.42,135.49,2803300.0,106.4389,106.4546,106.2819,106.3369,2803300.0
2012-02-15 12:35:00,135.49,135.56,135.47,135.48,999700.0,106.3369,106.3918,106.3212,106.329,999700.0
2012-02-15 12:40:00,135.47,135.53,135.33,135.33,2330600.0,106.3212,106.3683,106.2113,106.2113,2330600.0
2012-02-15 12:45:00,135.33,135.39,135.17,135.18,3682600.0,106.2113,106.2584,106.0857,106.0936,3682600.0
2012-02-15 12:50:00,135.19,135.29,135.04,135.07,3372100.0,106.1014,106.1799,105.9837,106.0072,3372100.0
2012-02-15 12:55:00,135.06,135.11,134.94,135.02,2983600.0,105.9994,106.0386,105.9052,105.968,2983600.0
2012-02-15 13:00:00,135.01,135.02,134.7,134.87,4984300.0,105.9601,105.968,105.7168,105.8503,4984300.0
2012-02-15 13:05:00,134.87,134.98,134.84,134.98,2474900.0,105.8503,105.9366,105.8267,105.9366,2474900.0
2012-02-15 13:10:00,134.98,135.01,134.88,134.93,1965600.0,105.9366,105.9601,105.8581,105.8974,1965600.0
2012-02-15 13:15:00,134.94,135.04,134.91,134.99,1953800.0,105.9052,105.9837,105.8817,105.9444,1953800.0
2012-02-15 13:20:00,134.99,135.08,134.96,135.06,1689500.0,105.9444,106.0151,105.9209,105.9994,1689500.0
2012-02-15 13:25:00,135.06,135.09,135.0,135.06,1575500.0,105.9994,106.0229,105.9523,105.9994,1575500.0
2012-02-15 13:30:00,135.06,135.11,134.93,134.98,1605900.0,105.9994,106.0386,105.8974,105.9366,1605900.0
2012-02-15 13:35:00,134.98,135.06,134.95,135.01,945300.0,105.9366,105.9994,105.9131,105.9601,945300.0
2012-02-15 13:40:00,135.0,135.04,134.93,134.97,866000.0,105.9523,105.9837,105.8974,105.9287,866000.0
2012-02-15 13:45:00,134.97,134.99,134.82,134.93,1550800.0,105.9287,105.9444,105.811,105.8974,1550800.0
2012-02-15 13:50:00,134.93,135.07,134.9,135.01,1345500.0,105.8974,106.0072,105.8738,105.9601,1345500.0
2012-02-15 13:55:00,135.02,135.14,134.96,135.12,1248500.0,105.968,106.0622,105.9209,106.0465,1248500.0
2012-02-15 14:00:00,135.13,135.21,134.86,134.93,4667900.0,106.0543,106.1171,105.8424,105.8974,4667900.0
2012-02-15 14:05:00,134.92,134.93,134.78,134.88,2272300.0,105.8895,105.8974,105.7796,105.8581,2272300.0
2012-02-15 14:10:00,134.88,134.9,134.65,134.71,2070500.0,105.8581,105.8738,105.6776,105.7247,2070500.0
2012-02-15 14:15:00,134.71,134.8,134.59,134.6,2003500.0,105.7247,105.7953,105.6305,105.6384,2003500.0
2012-02-15 14:20:00,134.59,134.75,134.58,134.75,1420000.0,105.6305,105.7561,105.6227,105.7561,1420000.0
2012-02-15 14:25:00,134.76,135.03,134.74,134.97,3345000.0,105.7639,105.9758,105.7482,105.9287,3345000.0
2012-02-15 14:30:00,134.96,134.99,134.77,134.8,2050000.0,105.9209,105.9444,105.7718,105.7953,2050000.0
2012-02-15 14:35:00,134.8,134.89,134.75,134.75,1321500.0,105.7953,105.866,105.7561,105.7561,1321500.0
2012-02-15 14:40:00,134.76,134.88,134.73,134.85,1680500.0,105.7639,105.8581,105.7404,105.8346,1680500.0
2012-02-15 14:45:00,134.84,134.92,134.7,134.87,2162900.0,105.8267,105.8895,105.7168,105.8503,2162900.0
2012-02-15 14:50:00,134.87,134.97,134.75,134.79,1541200.0,105.8503,105.9287,105.7561,105.7875,1541200.0
2012-02-15 14:55:00,134.79,134.85,134.45,134.47,3325700.0,105.7875,105.8346,105.5206,105.5363,3325700.0
2012-02-15 15:00:00,134.47,134.55,134.34,134.35,2828100.0,105.5363,105.5991,105.4343,105.4422,2828100.0
2012-02-15 15:05:00,134.35,134.51,134.34,134.44,2867900.0,105.4422,105.5677,105.4343,105.5128,2867900.0
2012-02-15 15:10:00,134.45,134.52,134.32,134.47,2257900.0,105.5206,105.5756,105.4186,105.5363,2257900.0
2012-02-15 15:15:00,134.47,134.6,134.42,134.46,2625000.0,105.5363,105.6384,105.4971,105.5285,2625000.0
2012-02-15 15:20:00,134.46,134.53,134.38,134.39,2017500.0,105.5285,105.5834,105.4657,105.4735,2017500.0
2012-02-15 15:25:00,134.4,134.46,134.29,134.46,2270300.0,105.4814,105.5285,105.3951,105.5285,2270300.0
2012-02-15 15:30:00,134.46,134.55,134.38,134.43,1872600.0,105.5285,105.5991,105.4657,105.5049,1872600.0
2012-02-15 15:35:00,134.4,134.54,134.37,134.51,1900200.0,105.4814,105.5913,105.4578,105.5677,1900200.0
2012-02-15 15:40:00,134.51,134.67,134.47,134.64,3536000.0,105.5677,105.6933,105.5363,105.6698,3536000.0
2012-02-15 15:45:00,134.64,134.79,134.54,134.55,4880500.0,105.6698,105.7875,105.5913,105.5991,4880500.0
2012-02-15 15:50:00,134.56,134.65,134.53,134.58,2662000.0,105.607,105.6776,105.5834,105.6227,2662000.0
2012-02-15 15:55:00,134.58,134.59,134.4,134.56,5857800.0,105.6227,105.6305,105.4814,105.607,5857800.0
2012-02-16 09:30:00,134.58,134.7,134.49,134.66,2640400.0,105.6227,105.7168,105.552,105.6855,2640400.0
2012-02-16 09:35:00,134.66,134.73,134.49,134.56,3466000.0,105.6855,105.7404,105.552,105.607,3466000.0
2012-02-16 09:40:00,134.56,134.8,134.54,134.8,3211900.0,105.607,105.7953,105.5913,105.7953,3211900.0
2012-02-16 09:45:00,134.8,134.82,134.64,134.71,2473800.0,105.7953,105.811,105.6698,105.7247,2473800.0
2012-02-16 09:50:00,134.72,134.76,134.44,134.44,4135300.0,105.7325,105.7639,105.5128,105.5128,4135300.0
2012-02-16 09:55:00,134.44,134.74,134.33,134.67,4687200.0,105.5128,105.7482,105.4265,105.6933,4687200.0
2012-02-16 10:00:00,134.67,134.88,134.61,134.86,4115500.0,105.6933,105.8581,105.6462,105.8424,4115500.0
2012-02-16 10:05:00,134.85,134.99,134.84,134.84,2989700.0,105.8346,105.9444,105.8267,105.8267,2989700.0
2012-02-16 10:10:00,134.85,134.97,134.79,134.88,2324100.0,105.8346,105.9287,105.7875,105.8581,2324100.0
2012-02-16 10:15:00,134.88,134.96,134.81,134.88,2254300.0,105.8581,105.9209,105.8032,105.8581,2254300.0
2012-02-16 10:20:00,134.88,134.95,134.81,134.9,1416200.0,105.8581,105.9131,105.8032,105.8738,1416200.0
2012-02-16 10:25:00,134.89,135.09,134.89,135.05,2881600.0,105.866,106.0229,105.866,105.9915,2881600.0
2012-02-16 10:30:00,135.06,135.12,135.01,135.06,2452900.0,105.9994,106.0465,105.9601,105.9994,2452900.0
2012-02-16 10:35:00,135.05,135.15,135.05,135.1,2241700.0,105.9915,106.07,105.9915,106.0308,2241700.0
2012-02-16 10:40:00,135.09,135.12,135.01,135.07,1141300.0,106.0229,106.0465,105.9601,106.0072,1141300.0
2012-02-16 10:45:00,135.07,135.11,135.01,135.02,977100.0,106.0072,106.0386,105.9601,105.968,977100.0
2012-02-16 10:50:00,135.02,135.05,134.95,134.97,1293400.0,105.968,105.9915,105.9131,105.9287,1293400.0
2012-02-16 10:55:00,134.97,134.98,134.9,134.92,1313100.0,105.9287,105.9366,105.8738,105.8895,1313100.0
2012-02-16 11:00:00,134.92,135.05,134.91,135.03,1388400.0,105.8895,105.9915,105.8817,105.9758,1388400.0
2012-02-16 11:05:00,135.03,135.11,134.87,134.91,3236700.0,105.9758,106.0386,105.8503,105.8817,3236700.0
2012-02-16 11:10:00,134.91,135.02,134.89,135.01,1517100.0,105.8817,105.968,105.866,105.9601,1517100.0
2012-02-16 11:15:00,135.0,135.11,135.0,135.08,1594100.0,105.9523,106.0386,105.9523,106.0151,1594100.0
2012-02-16 11:20:00,135.08,135.11,135.02,135.07,1201100.0,106.0151,106.0386,105.968,106.0072,1201100.0
2012-02-16 11:25:00,135.07,135.2,135.07,135.16,1641300.0,106.0072,106.1093,106.0072,106.0779,1641300.0
2012-02-16 11:30:00,135.15,135.18,135.07,135.17,1633500.0,106.07,106.0936,106.0072,106.0857,1633500.0
2012-02-16 11:35:00,135.18,135.44,135.17,135.39,5196600.0,106.0936,106.2976,106.0857,106.2584,5196600.0
2012-02-16 11:40:00,135.38,135.4,135.32,135.37,1912200.0,106.2505,106.2662,106.2034,106.2427,1912200.0
2012-02-16 11:45:00,135.37,135.39,135.33,135.36,1505500.0,106.2427,106.2584,106.2113,106.2348,1505500.0
2012-02-16 11:50:00,135.36,135.52,135.34,135.51,3110200.0,106.2348,106.3604,106.2191,106.3526,3110200.0
2012-02-16 11:55:00,135.52,135.68,135.47,135.58,3228800.0,106.3604,106.486,106.3212,106.4075,3228800.0
2012-02-16 12:00:00,135.59,135.71,135.58,135.63,2123700.0,106.4153,106.5095,106.4075,106.4467,2123700.0
2012-02-16 12:05:00,135.63,135.65,135.56,135.61,1343100.0,106.4467,106.4624,106.3918,106.431,1343100.0
2012-02-16 12:10:00,135.61,135.63,135.55,135.62,1681300.0,106.431,106.4467,106.384,106.4389,1681300.0
2012-02-16 12:15:00,135.62,135.66,135.58,135.63,1802800.0,106.4389,106.4703,106.4075,106.4467,1802800.0
2012-02-16 12:20:00,135.64,135.81,135.6,135.74,2878600.0,106.4546,106.588,106.4232,106.5331,2878600.0
2012-02-16 12:25:00,135.74,135.77,135.67,135.67,1382600.0,106.5331,106.5566,106.4781,106.4781,1382600.0
2012-02-16 12:30:00,135.67,135.72,135.67,135.7,1072400.0,106.4781,106.5174,106.4781,106.5017,1072400.0
2012-02-16 12:35:00,135.69,135.75,135.67,135.73,1044600.0,106.4938,106.5409,106.4781,106.5252,1044600.0
2012-02-16 12:40:00,135.74,135.75,135.63,135.67,811300.0,106.5331,106.5409,106.4467,106.4781,811300.0
2012-02-16 12:45:00,135.67,135.7,135.59,135.61,1036700.0,106.4781,106.5017,106.4153,106.431,1036700.0
2012-02-16 12:50:00,135.62,135.69,135.61,135.68,739500.0,106.4389,106.4938,106.431,106.486,739500.0
2012-02-16 12:55:00,135.68,135.75,135.65,135.75,801800.0,106.486,106.5409,106.4624,106.5409,801800.0
2012-02-16 13:00:00,135.74,135.86,135.71,135.86,1927300.0,106.5331,106.6272,106.5095,106.6272,1927300.0
2012-02-16 13:05:00,135.86,135.87,135.74,135.79,1793900.0,106.6272,106.6351,106.5331,106.5723,1793900.0
2012-02-16 13:10:00,135.8,135.98,135.79,135.95,2625900.0,106.5802,106.7214,106.5723,106.6979,2625900.0
2012-02-16 13:15:00,135.95,135.99,135.88,135.91,1110200.0,106.6979,106.7293,106.6429,106.6665,1110200.0
2012-02-16 13:20:00,135.91,135.93,135.87,135.87,861000.0,106.6665,106.6822,106.6351,106.6351,861000.0
2012-02-16 13:25:00,135.87,135.95,135.87,135.89,936400.0,106.6351,106.6979,106.6351,106.6508,936400.0
2012-02-16 13:30:00,135.9,135.95,135.89,135.94,512700.0,106.6586,106.6979,106.6508,106.69,512700.0
2012-02-16 13:35:00,135.94,136.1,135.93,135.99,2810000.0,106.69,106.8156,106.6822,106.7293,2810000.0
2012-02-16 13:40:00,135.98,135.98,135.92,135.94,1286500.0,106.7214,106.7214,106.6743,106.69,1286500.0
2012-02-16 13:45:00,135.94,135.99,135.92,135.94,796900.0,106.69,106.7293,106.6743,106.69,796900.0
2012-02-16 13:50:00,135.95,135.96,135.89,135.94,936900.0,106.6979,106.7057,106.6508,106.69,936900.0
2012-02-16 13:55:00,135.94,135.99,135.93,135.95,700800.0,106.69,106.7293,106.6822,106.6979,700800.0
2012-02-16 14:00:00,135.95,136.02,135.94,135.98,888800.0,106.6979,106.7528,106.69,106.7214,888800.0
2012-02-16 14:05:00,135.98,136.0,135.9,135.93,933500.0,106.7214,106.7371,106.6586,106.6822,933500.0
2012-02-16 14:10:00,135.93,135.97,135.9,135.91,653100.0,106.6822,106.7136,106.6586,106.6665,653100.0
2012-02-16 14:15:00,135.92,135.95,135.88,135.92,838700.0,106.6743,106.6979,106.6429,106.6743,838700.0
2012-02-16 14:20:00,135.92,135.95,135.88,135.92,669800.0,106.6743,106.6979,106.6429,106.6743,669800.0
2012-02-16 14:25:00,135.91,136.01,135.9,135.97,948800.0,106.6665,106.745,106.6586,106.7136,948800.0
2012-02-16 14:30:00,135.98,136.12,135.97,136.09,2077100.0,106.7214,106.8313,106.7136,106.8078,2077100.0
2012-02-16 14:35:00,136.09,136.1,135.98,136.0,1070600.0,106.8078,106.8156,106.7214,106.7371,1070600.0
2012-02-16 14:40:00,136.0,136.04,135.98,136.0,768400.0,106.7371,106.7685,106.7214,106.7371,768400.0
2012-02-16 14:45:00,136.0,136.01,135.94,136.01,1021000.0,106.7371,106.745,106.69,106.745,1021000.0
2012-02-16 14:50:00,136.01,136.01,135.93,135.95,791400.0,106.745,106.745,106.6822,106.6979,791400.0
2012-02-16 14:55:00,135.94,136.04,135.94,136.02,990100.0,106.69,106.7685,106.69,106.7528,990100.0
2012-02-16 15:00:00,136.02,136.08,135.99,136.02,1348100.0,106.7528,106.7999,106.7293,106.7528,1348100.0
2012-02-16 15:05:00,136.01,136.08,135.99,136.0,843400.0,106.745,106.7999,106.7293,106.7371,843400.0
2012-02-16 15:10:00,136.0,136.0,135.85,135.9,2420300.0,106.7371,106.7371,106.6194,106.6586,2420300.0
2012-02-16 15:15:00,135.9,135.98,135.89,135.95,980300.0,106.6586,106.7214,106.6508,106.6979,980300.0
2012-02-16 15:20:00,135.95,136.0,135.93,135.95,1291200.0,106.6979,106.7371,106.6822,106.6979,1291200.0
2012-02-16 15:25:00,135.96,136.0,135.91,135.99,955800.0,106.7057,106.7371,106.6665,106.7293,955800.0
2012-02-16 15:30:00,135.99,136.04,135.94,136.01,1441700.0,106.7293,106.7685,106.69,106.745,1441700.0
2012-02-16 15:35:00,136.02,136.04,135.93,136.03,2299500.0,106.7528,106.7685,106.6822,106.7607,2299500.0
2012-02-16 15:40:00,136.03,136.1,136.02,136.09,2432800.0,106.7607,106.8156,106.7528,106.8078,2432800.0
2012-02-16 15:45:00,136.09,136.17,136.05,136.07,4777600.0,106.8078,106.8705,106.7764,106.7921,4777600.0
2012-02-16 15:50:00,136.08,136.15,136.03,136.09,4781400.0,106.7999,106.8549,106.7607,106.8078,4781400.0
2012-02-16 15:55:00,136.1,136.13,136.01,136.05,5377800.0,106.8156,106.8392,106.745,106.7764,5377800.0
2012-02-17 09:30:00,136.52,136.57,136.41,136.49,5155200.0,107.1452,107.1845,107.0589,107.1217,5155200.0
2012-02-17 09:35:00,136.48,136.49,136.26,136.4,4281400.0,107.1138,107.1217,106.9412,107.0511,4281400.0
2012-02-17 09:40:00,136.39,136.55,136.35,136.53,3844900.0,107.0432,107.1688,107.0118,107.1531,3844900.0
2012-02-17 09:45:00,136.54,136.57,136.39,136.41,2807500.0,107.1609,107.1845,107.0432,107.0589,2807500.0
2012-02-17 09:50:00,136.42,136.45,136.34,136.41,2560400.0,107.0668,107.0903,107.004,107.0589,2560400.0
2012-02-17 09:55:00,136.41,136.44,136.33,136.42,1584700.0,107.0589,107.0825,106.9961,107.0668,1584700.0
2012-02-17 10:00:00,136.42,136.43,136.15,136.24,3953800.0,107.0668,107.0746,106.8549,106.9255,3953800.0
2012-02-17 10:05:00,136.24,136.31,136.21,136.22,2097300.0,106.9255,106.9804,106.9019,106.9098,2097300.0
2012-02-17 10:10:00,136.23,136.27,136.18,136.24,2548800.0,106.9176,106.949,106.8784,106.9255,2548800.0
2012-02-17 10:15:00,136.24,136.33,136.22,136.3,1585000.0,106.9255,106.9961,106.9098,106.9726,1585000.0
2012-02-17 10:20:00,136.3,136.35,136.22,136.34,781000.0,106.9726,107.0118,106.9098,107.004,781000.0
2012-02-17 10:25:00,136.32,136.39,136.28,136.29,776400.0,106.9883,107.0432,106.9569,106.9647,776400.0
2012-02-17 10:30:00,136.28,136.35,136.23,136.26,828500.0,106.9569,107.0118,106.9176,106.9412,828500.0
2012-02-17 10:35:00,136.27,136.3,136.19,136.2,1214400.0,106.949,106.9726,106.8862,106.8941,1214400.0
2012-02-17 10:40:00,136.19,136.26,136.16,136.21,1258000.0,106.8862,106.9412,106.8627,106.9019,1258000.0
2012-02-17 10:45:00,136.2,136.28,136.2,136.28,1011500.0,106.8941,106.9569,106.8941,106.9569,1011500.0
2012-02-17 10:50:00,136.28,136.29,136.19,136.19,972000.0,106.9569,106.9647,106.8862,106.8862,972000.0
2012-02-17 10:55:00,136.19,136.25,136.11,136.19,2708700.0,106.8862,106.9333,106.8235,106.8862,2708700.0
2012-02-17 11:00:00,136.18,136.18,136.01,136.06,2803000.0,106.8784,106.8784,106.745,106.7842,2803000.0
2012-02-17 11:05:00,136.06,136.08,135.97,136.03,2005800.0,106.7842,106.7999,106.7136,106.7607,2005800.0
2012-02-17 11:10:00,136.03,136.06,135.96,136.0,1436400.0,106.7607,106.7842,106.7057,106.7371,1436400.0
2012-02-17 11:15:00,136.0,136.09,135.97,136.07,1298900.0,106.7371,106.8078,106.7136,106.7921,1298900.0
2012-02-17 11:20:00,136.06,136.09,136.02,136.05,850100.0,106.7842,106.8078,106.7528,106.7764,850100.0
2012-02-17 11:25:00,136.04,136.1,135.99,136.09,1261700.0,106.7685,106.8156,106.7293,106.8078,1261700.0
2012-02-17 11:30:00,136.1,136.14,136.05,136.11,1261000.0,106.8156,106.847,106.7764,106.8235,1261000.0
2012-02-17 11:35:00,136.1,136.14,136.08,136.13,1016500.0,106.8156,106.847,106.7999,106.8392,1016500.0
2012-02-17 11:40:00,136.14,136.22,136.13,136.18,1383900.0,106.847,106.9098,106.8392,106.8784,1383900.0
2012-02-17 11:45:00,136.18,136.2,136.13,136.13,827800.0,106.8784,106.8941,106.8392,106.8392,827800.0
2012-02-17 11:50:00,136.13,136.16,136.11,136.11,665400.0,106.8392,106.8627,106.8235,106.8235,665400.0
2012-02-17 11:55:00,136.12,136.16,136.1,136.13,587800.0,106.8313,106.8627,106.8156,106.8392,587800.0
2012-02-17 12:00:00,136.14,136.15,136.07,136.07,438300.0,106.847,106.8549,106.7921,106.7921,438300.0
2012-02-17 12:05:00,136.08,136.14,136.05,136.13,529100.0,106.7999,106.847,106.7764,106.8392,529100.0
2012-02-17 12:10:00,136.13,136.15,136.11,136.12,358800.0,106.8392,106.8549,106.8235,106.8313,358800.0
2012-02-17 12:15:00,136.13,136.17,136.09,136.16,588600.0,106.8392,106.8705,106.8078,106.8627,588600.0
2012-02-17 12:20:00,136.16,136.17,136.08,136.08,647000.0,106.8627,106.8705,106.7999,106.7999,647000.0
2012-02-17 12:25:00,136.09,136.14,136.08,136.12,359500.0,106.8078,106.847,106.7999,106.8313,359500.0
2012-02-17 12:30:00,136.12,136.17,136.1,136.13,604600.0,106.8313,106.8705,106.8156,106.8392,604600.0
2012-02-17 12:35:00,136.12,136.19,136.11,136.19,304700.0,106.8313,106.8862,106.8235,106.8862,304700.0
2012-02-17 12:40:00,136.19,136.19,136.14,136.16,505000.0,106.8862,106.8862,106.847,106.8627,505000.0
2012-02-17 12:45:00,136.15,136.19,136.13,136.16,1030000.0,106.8549,106.8862,106.8392,106.8627,1030000.0
2012-02-17 12:50:00,136.16,136.18,136.14,136.17,438700.0,106.8627,106.8784,106.847,106.8705,438700.0
2012-02-17 12:55:00,136.16,136.17,136.12,136.15,495700.0,106.8627,106.8705,106.8313,106.8549,495700.0
2012-02-17 13:00:00,136.15,136.16,136.12,136.13,300400.0,106.8549,106.8627,106.8313,106.8392,300400.0
2012-02-17 13:05:00,136.13,136.17,136.13,136.14,257600.0,106.8392,106.8705,106.8392,106.847,257600.0
2012-02-17 13:10:00,136.14,136.2,136.13,136.19,434500.0,106.847,106.8941,106.8392,106.8862,434500.0
2012-02-17 13:15:00,136.18,136.25,136.17,136.23,987900.0,106.8784,106.9333,106.8705,106.9176,987900.0
2012-02-17 13:20:00,136.24,136.29,136.23,136.27,863500.0,106.9255,106.9647,106.9176,106.949,863500.0
2012-02-17 13:25:00,136.27,136.28,136.24,136.25,713600.0,106.949,106.9569,106.9255,106.9333,713600.0
2012-02-17 13:30:00,136.25,136.3,136.25,136.28,401200.0,106.9333,106.9726,106.9333,106.9569,401200.0
2012-02-17 13:35:00,136.28,136.32,136.28,136.31,550400.0,106.9569,106.9883,106.9569,106.9804,550400.0
2012-02-17 13:40:00,136.31,136.32,136.29,136.31,503200.0,106.9804,106.9883,106.9647,106.9804,503200.0
2012-02-17 13:45:00,136.31,136.32,136.28,136.3,581300.0,106.9804,106.9883,106.9569,106.9726,581300.0
2012-02-17 13:50:00,136.3,136.32,136.28,136.29,545200.0,106.9726,106.9883,106.9569,106.9647,545200.0
2012-02-17 13:55:00,136.29,136.3,136.25,136.29,760200.0,106.9647,106.9726,106.9333,106.9647,760200.0
2012-02-17 14:00:00,136.29,136.33,136.29,136.31,550500.0,106.9647,106.9961,106.9647,106.9804,550500.0
2012-02-17 14:05:00,136.31,136.34,136.3,136.34,310000.0,106.9804,107.004,106.9726,107.004,310000.0
2012-02-17 14:10:00,136.34,136.34,136.27,136.28,438300.0,107.004,107.004,106.949,106.9569,438300.0
2012-02-17 14:15:00,136.28,136.31,136.27,136.3,445600.0,106.9569,106.9804,106.949,106.9726,445600.0
2012-02-17 14:20:00,136.3,136.33,136.27,136.32,474400.0,106.9726,106.9961,106.949,106.9883,474400.0
2012-02-17 14:25:00,136.33,136.34,136.3,136.34,469200.0,106.9961,107.004,106.9726,107.004,469200.0
2012-02-17 14:30:00,136.34,136.38,136.33,136.37,945600.0,107.004,107.0354,106.9961,107.0275,945600.0
2012-02-17 14:35:00,136.37,136.39,136.36,136.38,440100.0,107.0275,107.0432,107.0197,107.0354,440100.0
2012-02-17 14:40:00,136.38,136.39,136.32,136.32,726300.0,107.0354,107.0432,106.9883,106.9883,726300.0
2012-02-17 14:45:00,136.32,136.4,136.31,136.38,861700.0,106.9883,107.0511,106.9804,107.0354,861700.0
2012-02-17 14:50:00,136.37,136.39,136.37,136.38,449100.0,107.0275,107.0432,107.0275,107.0354,449100.0
2012-02-17 14:55:00,136.38,136.39,136.31,136.35,770100.0,107.0354,107.0432,106.9804,107.0118,770100.0
2012-02-17 15:00:00,136.36,136.36,136.31,136.31,526900.0,107.0197,107.0197,106.9804,106.9804,526900.0
2012-02-17 15:05:00,136.31,136.37,136.31,136.35,683500.0,106.9804,107.0275,106.9804,107.0118,683500.0
2012-02-17 15:10:00,136.34,136.4,136.34,136.39,646500.0,107.004,107.0511,107.004,107.0432,646500.0
2012-02-17 15:15:00,136.38,136.43,136.36,136.41,1310600.0,107.0354,107.0746,107.0197,107.0589,1310600.0
2012-02-17 15:20:00,136.41,136.5,136.4,136.5,2171400.0,107.0589,107.1295,107.0511,107.1295,2171400.0
2012-02-17 15:25:00,136.5,136.54,136.47,136.51,1812700.0,107.1295,107.1609,107.106,107.1374,1812700.0
2012-02-17 15:30:00,136.52,136.54,136.46,136.46,1604900.0,107.1452,107.1609,107.0981,107.0981,1604900.0
2012-02-17 15:35:00,136.46,136.46,136.34,136.43,3081300.0,107.0981,107.0981,107.004,107.0746,3081300.0
2012-02-17 15:40:00,136.43,136.47,136.38,136.42,1944400.0,107.0746,107.106,107.0354,107.0668,1944400.0
2012-02-17 15:45:00,136.42,136.5,136.4,136.45,3124600.0,107.0668,107.1295,107.0511,107.0903,3124600.0
2012-02-17 15:50:00,136.46,136.47,136.33,136.43,2866300.0,107.0981,107.106,106.9961,107.0746,2866300.0
2012-02-17 15:55:00,136.44,136.44,136.34,136.4,5931800.0,107.0825,107.0825,107.004,107.0511,5931800.0
2012-02-21 09:30:00,136.74,136.79,136.65,136.71,2759800.0,107.3179,107.3571,107.2473,107.2944,2759800.0
2012-02-21 09:35:00,136.71,136.75,136.62,136.7,2206600.0,107.2944,107.3257,107.2237,107.2865,2206600.0
2012-02-21 09:40:00,136.7,136.82,136.65,136.78,2954100.0,107.2865,107.3807,107.2473,107.3493,2954100.0
2012-02-21 09:45:00,136.77,136.8,136.44,136.46,2682200.0,107.3414,107.365,107.0825,107.0981,2682200.0
2012-02-21 09:50:00,136.45,136.5,136.41,136.42,2347300.0,107.0903,107.1295,107.0589,107.0668,2347300.0
2012-02-21 09:55:00,136.41,136.45,136.35,136.43,2395000.0,107.0589,107.0903,107.0118,107.0746,2395000.0
2012-02-21 10:00:00,136.43,136.5,136.38,136.48,1787400.0,107.0746,107.1295,107.0354,107.1138,1787400.0
2012-02-21 10:05:00,136.48,136.49,136.39,136.42,1863500.0,107.1138,107.1217,107.0432,107.0668,1863500.0
2012-02-21 10:10:00,136.43,136.6,136.37,136.58,1894300.0,107.0746,107.208,107.0275,107.1923,1894300.0
2012-02-21 10:15:00,136.57,136.58,136.51,136.55,1440600.0,107.1845,107.1923,107.1374,107.1688,1440600.0
2012-02-21 10:20:00,136.54,136.59,136.48,136.57,1771200.0,107.1609,107.2002,107.1138,107.1845,1771200.0
2012-02-21 10:25:00,136.57,136.63,136.55,136.6,1191000.0,107.1845,107.2316,107.1688,107.208,1191000.0
2012-02-21 10:30:00,136.6,136.76,136.59,136.74,2016800.0,107.208,107.3336,107.2002,107.3179,2016800.0
2012-02-21 10:35:00,136.74,136.9,136.74,136.89,2066500.0,107.3179,107.4435,107.3179,107.4356,2066500.0
2012-02-21 10:40:00,136.89,136.93,136.82,136.83,1483500.0,107.4356,107.467,107.3807,107.3885,1483500.0
2012-02-21 10:45:00,136.83,136.91,136.82,136.84,1583600.0,107.3885,107.4513,107.3807,107.3964,1583600.0
2012-02-21 10:50:00,136.84,136.88,136.83,136.85,806600.0,107.3964,107.4278,107.3885,107.4042,806600.0
2012-02-21 10:55:00,136.86,136.95,136.85,136.93,1339300.0,107.4121,107.4827,107.4042,107.467,1339300.0
2012-02-21 11:00:00,136.94,136.97,136.88,136.89,1023900.0,107.4749,107.4984,107.4278,107.4356,1023900.0
2012-02-21 11:05:00,136.9,136.95,136.88,136.93,601400.0,107.4435,107.4827,107.4278,107.467,601400.0
2012-02-21 11:10:00,136.94,136.95,136.85,136.89,711900.0,107.4749,107.4827,107.4042,107.4356,711900.0
2012-02-21 11:15:00,136.89,136.92,136.86,136.92,667000.0,107.4356,107.4592,107.4121,107.4592,667000.0
2012-02-21 11:20:00,136.92,136.96,136.9,136.92,1141300.0,107.4592,107.4906,107.4435,107.4592,1141300.0
2012-02-21 11:25:00,136.91,136.94,136.87,136.93,791500.0,107.4513,107.4749,107.4199,107.467,791500.0
2012-02-21 11:30:00,136.93,136.93,136.89,136.89,411600.0,107.467,107.467,107.4356,107.4356,411600.0
2012-02-21 11:35:00,136.9,136.9,136.8,136.82,1147800.0,107.4435,107.4435,107.365,107.3807,1147800.0
2012-02-21 11:40:00,136.83,136.85,136.79,136.8,736800.0,107.3885,107.4042,107.3571,107.365,736800.0
2012-02-21 11:45:00,136.79,136.82,136.78,136.79,784900.0,107.3571,107.3807,107.3493,107.3571,784900.0
2012-02-21 11:50:00,136.78,136.82,136.78,136.79,691500.0,107.3493,107.3807,107.3493,107.3571,691500.0
2012-02-21 11:55:00,136.79,136.83,136.78,136.82,601400.0,107.3571,107.3885,107.3493,107.3807,601400.0
2012-02-21 12:00:00,136.82,136.98,136.81,136.97,1424600.0,107.3807,107.5063,107.3728,107.4984,1424600.0
2012-02-21 12:05:00,136.97,137.05,136.96,136.98,2417500.0,107.4984,107.5612,107.4906,107.5063,2417500.0
2012-02-21 12:10:00,136.97,137.0,136.96,136.97,565200.0,107.4984,107.522,107.4906,107.4984,565200.0
2012-02-21 12:15:00,136.97,136.98,136.82,136.84,1300700.0,107.4984,107.5063,107.3807,107.3964,1300700.0
2012-02-21 12:20:00,136.84,136.89,136.82,136.84,1008300.0,107.3964,107.4356,107.3807,107.3964,1008300.0
2012-02-21 12:25:00,136.84,136.9,136.84,136.88,620700.0,107.3964,107.4435,107.3964,107.4278,620700.0
2012-02-21 12:30:00,136.89,136.91,136.86,136.88,350500.0,107.4356,107.4513,107.4121,107.4278,350500.0
2012-02-21 12:35:00,136.89,136.9,136.85,136.86,685800.0,107.4356,107.4435,107.4042,107.4121,685800.0
2012-02-21 12:40:00,136.86,136.87,136.82,136.84,652400.0,107.4121,107.4199,107.3807,107.3964,652400.0
2012-02-21 12:45:00,136.85,136.9,136.84,136.88,415000.0,107.4042,107.4435,107.3964,107.4278,415000.0
2012-02-21 12:50:00,136.89,136.89,136.83,136.84,449800.0,107.4356,107.4356,107.3885,107.3964,449800.0
2012-02-21 12:55:00,136.84,136.89,136.82,136.83,703700.0,107.3964,107.4356,107.3807,107.3885,703700.0
2012-02-21 13:00:00,136.82,136.84,136.78,136.84,732300.0,107.3807,107.3964,107.3493,107.3964,732300.0
2012-02-21 13:05:00,136.83,136.87,136.81,136.87,793500.0,107.3885,107.4199,107.3728,107.4199,793500.0
2012-02-21 13:10:00,136.87,136.92,136.86,136.89,977600.0,107.4199,107.4592,107.4121,107.4356,977600.0
2012-02-21 13:15:00,136.9,136.92,136.86,136.88,561100.0,107.4435,107.4592,107.4121,107.4278,561100.0
2012-02-21 13:20:00,136.88,136.92,136.86,136.88,396300.0,107.4278,107.4592,107.4121,107.4278,396300.0
2012-02-21 13:25:00,136.89,136.91,136.87,136.9,332800.0,107.4356,107.4513,107.4199,107.4435,332800.0
2012-02-21 13:30:00,136.9,136.92,136.85,136.92,502800.0,107.4435,107.4592,107.4042,107.4592,502800.0
2012-02-21 13:35:00,136.92,136.93,136.85,136.85,588100.0,107.4592,107.467,107.4042,107.4042,588100.0
2012-02-21 13:40:00,136.86,136.86,136.67,136.71,1656800.0,107.4121,107.4121,107.263,107.2944,1656800.0
2012-02-21 13:45:00,136.7,136.74,136.68,136.73,764400.0,107.2865,107.3179,107.2708,107.3101,764400.0
2012-02-21 13:50:00,136.73,136.78,136.72,136.73,1050800.0,107.3101,107.3493,107.3022,107.3101,1050800.0
2012-02-21 13:55:00,136.73,136.73,136.64,136.69,1003100.0,107.3101,107.3101,107.2394,107.2787,1003100.0
2012-02-21 14:00:00,136.7,136.73,136.68,136.7,547200.0,107.2865,107.3101,107.2708,107.2865,547200.0
2012-02-21 14:05:00,136.7,136.71,136.62,136.63,577600.0,107.2865,107.2944,107.2237,107.2316,577600.0
2012-02-21 14:10:00,136.63,136.64,136.42,136.49,2357900.0,107.2316,107.2394,107.0668,107.1217,2357900.0
2012-02-21 14:15:00,136.49,136.53,136.46,136.46,834900.0,107.1217,107.1531,107.0981,107.0981,834900.0
2012-02-21 14:20:00,136.47,136.49,136.41,136.49,1501500.0,107.106,107.1217,107.0589,107.1217,1501500.0
2012-02-21 14:25:00,136.49,136.53,136.48,136.49,780700.0,107.1217,107.1531,107.1138,107.1217,780700.0
2012-02-21 14:30:00,136.49,136.5,136.4,136.41,695400.0,107.1217,107.1295,107.0511,107.0589,695400.0
2012-02-21 14:35:00,136.41,136.42,136.28,136.29,1934700.0,107.0589,107.0668,106.9569,106.9647,1934700.0
2012-02-21 14:40:00,136.28,136.28,136.2,136.25,1473700.0,106.9569,106.9569,106.8941,106.9333,1473700.0
2012-02-21 14:45:00,136.25,136.33,136.23,136.26,1292000.0,106.9333,106.9961,106.9176,106.9412,1292000.0
2012-02-21 14:50:00,136.26,136.29,136.1,136.11,1577100.0,106.9412,106.9647,106.8156,106.8235,1577100.0
2012-02-21 14:55:00,136.11,136.19,136.05,136.19,1652600.0,106.8235,106.8862,106.7764,106.8862,1652600.0
2012-02-21 15:00:00,136.18,136.28,136.16,136.27,1426300.0,106.8784,106.9569,106.8627,106.949,1426300.0
2012-02-21 15:05:00,136.27,136.32,136.23,136.25,1676900.0,106.949,106.9883,106.9176,106.9333,1676900.0
2012-02-21 15:10:00,136.24,136.27,136.17,136.24,1283900.0,106.9255,106.949,106.8705,106.9255,1283900.0
2012-02-21 15:15:00,136.24,136.24,136.14,136.17,959800.0,106.9255,106.9255,106.847,106.8705,959800.0
2012-02-21 15:20:00,136.16,136.3,136.13,136.26,1324600.0,106.8627,106.9726,106.8392,106.9412,1324600.0
2012-02-21 15:25:00,136.27,136.27,136.07,136.19,2150800.0,106.949,106.949,106.7921,106.8862,2150800.0
2012-02-21 15:30:00,136.19,136.23,136.13,136.17,1948800.0,106.8862,106.9176,106.8392,106.8705,1948800.0
2012-02-21 15:35:00,136.17,136.28,136.06,136.25,2085600.0,106.8705,106.9569,106.7842,106.9333,2085600.0
2012-02-21 15:40:00,136.25,136.42,136.24,136.37,2923900.0,106.9333,107.0668,106.9255,107.0275,2923900.0
2012-02-21 15:45:00,136.37,136.42,136.32,136.34,3897200.0,107.0275,107.0668,106.9883,107.004,3897200.0
2012-02-21 15:50:00,136.35,136.43,136.32,136.42,2726100.0,107.0118,107.0746,106.9883,107.0668,2726100.0
2012-02-21 15:55:00,136.42,136.48,136.33,136.47,4777300.0,107.0668,107.1138,106.9961,107.106,4777300.0
2012-02-22 09:30:00,136.25,136.39,136.18,136.39,3562400.0,106.9333,107.0432,106.8784,107.0432,3562400.0
2012-02-22 09:35:00,136.38,136.42,136.17,136.26,2961400.0,107.0354,107.0668,106.8705,106.9412,2961400.0
2012-02-22 09:40:00,136.26,136.45,136.2,136.45,2153100.0,106.9412,107.0903,106.8941,107.0903,2153100.0
2012-02-22 09:45:00,136.44,136.46,136.34,136.34,2427700.0,107.0825,107.0981,107.004,107.004,2427700.0
2012-02-22 09:50:00,136.34,136.39,136.22,136.26,1795700.0,107.004,107.0432,106.9098,106.9412,1795700.0
2012-02-22 09:55:00,136.27,136.4,136.25,136.34,1520900.0,106.949,107.0511,106.9333,107.004,1520900.0
2012-02-22 10:00:00,136.34,136.37,136.07,136.21,5683000.0,107.004,107.0275,106.7921,106.9019,5683000.0
2012-02-22 10:05:00,136.22,136.32,136.12,136.27,4128300.0,106.9098,106.9883,106.8313,106.949,4128300.0
2012-02-22 10:10:00,136.27,136.46,136.25,136.37,2248100.0,106.949,107.0981,106.9333,107.0275,2248100.0
2012-02-22 10:15:00,136.38,136.55,136.34,136.44,2723000.0,107.0354,107.1688,107.004,107.0825,2723000.0
2012-02-22 10:20:00,136.44,136.47,136.27,136.29,2234600.0,107.0825,107.106,106.949,106.9647,2234600.0
2012-02-22 10:25:00,136.3,136.36,136.27,136.31,1382800.0,106.9726,107.0197,106.949,106.9804,1382800.0
2012-02-22 10:30:00,136.31,136.31,136.12,136.23,1596100.0,106.9804,106.9804,106.8313,106.9176,1596100.0
2012-02-22 10:35:00,136.24,136.25,136.1,136.16,1621100.0,106.9255,106.9333,106.8156,106.8627,1621100.0
2012-02-22 10:40:00,136.16,136.25,136.13,136.15,1238000.0,106.8627,106.9333,106.8392,106.8549,1238000.0
2012-02-22 10:45:00,136.15,136.34,136.13,136.34,1596600.0,106.8549,107.004,106.8392,107.004,1596600.0
2012-02-22 10:50:00,136.32,136.4,136.3,136.34,1688600.0,106.9883,107.0511,106.9726,107.004,1688600.0
2012-02-22 10:55:00,136.35,136.35,136.17,136.3,1350100.0,107.0118,107.0118,106.8705,106.9726,1350100.0
2012-02-22 11:00:00,136.31,136.46,136.26,136.45,2608700.0,106.9804,107.0981,106.9412,107.0903,2608700.0
2012-02-22 11:05:00,136.45,136.45,136.35,136.4,1532700.0,107.0903,107.0903,107.0118,107.0511,1532700.0
2012-02-22 11:10:00,136.39,136.42,136.25,136.26,1870300.0,107.0432,107.0668,106.9333,106.9412,1870300.0
2012-02-22 11:15:00,136.27,136.32,136.19,136.23,1476800.0,106.949,106.9883,106.8862,106.9176,1476800.0
2012-02-22 11:20:00,136.22,136.26,136.15,136.24,1068800.0,106.9098,106.9412,106.8549,106.9255,1068800.0
2012-02-22 11:25:00,136.24,136.28,136.19,136.2,921700.0,106.9255,106.9569,106.8862,106.8941,921700.0
2012-02-22 11:30:00,136.21,136.26,136.11,136.14,1528000.0,106.9019,106.9412,106.8235,106.847,1528000.0
2012-02-22 11:35:00,136.14,136.17,136.03,136.09,1084600.0,106.847,106.8705,106.7607,106.8078,1084600.0
2012-02-22 11:40:00,136.09,136.09,135.85,135.9,3063800.0,106.8078,106.8078,106.6194,106.6586,3063800.0
2012-02-22 11:45:00,135.9,135.96,135.87,135.92,1803600.0,106.6586,106.7057,106.6351,106.6743,1803600.0
2012-02-22 11:50:00,135.92,135.95,135.86,135.92,1239300.0,106.6743,106.6979,106.6272,106.6743,1239300.0
2012-02-22 11:55:00,135.92,135.96,135.88,135.95,940800.0,106.6743,106.7057,106.6429,106.6979,940800.0
2012-02-22 12:00:00,135.95,135.95,135.88,135.9,879700.0,106.6979,106.6979,106.6429,106.6586,879700.0
2012-02-22 12:05:00,135.9,135.92,135.79,135.85,1667300.0,106.6586,106.6743,106.5723,106.6194,1667300.0
2012-02-22 12:10:00,135.85,135.9,135.82,135.86,994200.0,106.6194,106.6586,106.5959,106.6272,994200.0
2012-02-22 12:15:00,135.86,135.89,135.85,135.88,724300.0,106.6272,106.6508,106.6194,106.6429,724300.0
2012-02-22 12:20:00,135.88,135.97,135.88,135.9,1176100.0,106.6429,106.7136,106.6429,106.6586,1176100.0
2012-02-22 12:25:00,135.91,136.01,135.9,135.99,768200.0,106.6665,106.745,106.6586,106.7293,768200.0
2012-02-22 12:30:00,135.98,136.01,135.93,135.93,605700.0,106.7214,106.745,106.6822,106.6822,605700.0
2012-02-22 12:35:00,135.93,135.97,135.92,135.97,396900.0,106.6822,106.7136,106.6743,106.7136,396900.0
2012-02-22 12:40:00,135.97,136.0,135.94,135.95,397100.0,106.7136,106.7371,106.69,106.6979,397100.0
2012-02-22 12:45:00,135.95,135.99,135.94,135.98,337700.0,106.6979,106.7293,106.69,106.7214,337700.0
2012-02-22 12:50:00,135.98,136.02,135.96,135.99,464100.0,106.7214,106.7528,106.7057,106.7293,464100.0
2012-02-22 12:55:00,135.98,136.04,135.98,135.99,546400.0,106.7214,106.7685,106.7214,106.7293,546400.0
2012-02-22 13:00:00,136.0,136.08,135.97,136.06,759800.0,106.7371,106.7999,106.7136,106.7842,759800.0
2012-02-22 13:05:00,136.07,136.17,136.05,136.16,1293800.0,106.7921,106.8705,106.7764,106.8627,1293800.0
2012-02-22 13:10:00,136.16,136.2,136.15,136.17,932600.0,106.8627,106.8941,106.8549,106.8705,932600.0
2012-02-22 13:15:00,136.17,136.25,136.17,136.23,1012700.0,106.8705,106.9333,106.8705,106.9176,1012700.0
2012-02-22 13:20:00,136.23,136.25,136.18,136.21,732800.0,106.9176,106.9333,106.8784,106.9019,732800.0
2012-02-22 13:25:00,136.22,136.32,136.21,136.26,1060400.0,106.9098,106.9883,106.9019,106.9412,1060400.0
2012-02-22 13:30:00,136.27,136.28,136.19,136.22,691200.0,106.949,106.9569,106.8862,106.9098,691200.0
2012-02-22 13:35:00,136.22,136.23,136.17,136.18,526600.0,106.9098,106.9176,106.8705,106.8784,526600.0
2012-02-22 13:40:00,136.19,136.2,136.17,136.18,379800.0,106.8862,106.8941,106.8705,106.8784,379800.0
2012-02-22 13:45:00,136.19,136.23,136.16,136.21,492100.0,106.8862,106.9176,106.8627,106.9019,492100.0
2012-02-22 13:50:00,136.21,136.35,136.2,136.35,1016600.0,106.9019,107.0118,106.8941,107.0118,1016600.0
2012-02-22 13:55:00,136.34,136.34,136.28,136.29,587500.0,107.004,107.004,106.9569,106.9647,587500.0
2012-02-22 14:00:00,136.29,136.3,136.26,136.26,406100.0,106.9647,106.9726,106.9412,106.9412,406100.0
2012-02-22 14:05:00,136.26,136.31,136.23,136.24,614100.0,106.9412,106.9804,106.9176,106.9255,614100.0
2012-02-22 14:10:00,136.24,136.27,136.23,136.25,384800.0,106.9255,106.949,106.9176,106.9333,384800.0
2012-02-22 14:15:00,136.25,136.37,136.24,136.33,839900.0,106.9333,107.0275,106.9255,106.9961,839900.0
2012-02-22 14:20:00,136.33,136.37,136.3,136.34,688100.0,106.9961,107.0275,106.9726,107.004,688100.0
2012-02-22 14:25:00,136.33,136.35,136.27,136.3,587200.0,106.9961,107.0118,106.949,106.9726,587200.0
2012-02-22 14:30:00,136.29,136.3,136.21,136.21,606200.0,106.9647,106.9726,106.9019,106.9019,606200.0
2012-02-22 14:35:00,136.21,136.22,136.14,136.14,887200.0,106.9019,106.9098,106.847,106.847,887200.0
2012-02-22 14:40:00,136.14,136.15,136.06,136.11,1127300.0,106.847,106.8549,106.7842,106.8235,1127300.0
2012-02-22 14:45:00,136.11,136.15,136.11,136.12,469800.0,106.8235,106.8549,106.8235,106.8313,469800.0
2012-02-22 14:50:00,136.12,136.17,136.11,136.17,537400.0,106.8313,106.8705,106.8235,106.8705,537400.0
2012-02-22 14:55:00,136.17,136.18,136.06,136.06,650200.0,106.8705,106.8784,106.7842,106.7842,650200.0
2012-02-22 15:00:00,136.06,136.12,136.0,136.11,1168000.0,106.7842,106.8313,106.7371,106.8235,1168000.0
2012-02-22 15:05:00,136.12,136.17,136.09,136.13,793300.0,106.8313,106.8705,106.8078,106.8392,793300.0
2012-02-22 15:10:00,136.12,136.25,136.09,136.24,1292600.0,106.8313,106.9333,106.8078,106.9255,1292600.0
2012-02-22 15:15:00,136.24,136.25,136.14,136.14,702700.0,106.9255,106.9333,106.847,106.847,702700.0
2012-02-22 15:20:00,136.14,136.2,136.14,136.15,930500.0,106.847,106.8941,106.847,106.8549,930500.0
2012-02-22 15:25:00,136.16,136.16,136.02,136.11,1261700.0,106.8627,106.8627,106.7528,106.8235,1261700.0
2012-02-22 15:30:00,136.11,136.12,136.06,136.09,731100.0,106.8235,106.8313,106.7842,106.8078,731100.0
2012-02-22 15:35:00,136.09,136.23,136.08,136.23,1119300.0,106.8078,106.9176,106.7999,106.9176,1119300.0
2012-02-22 15:40:00,136.23,136.29,136.13,136.13,2482700.0,106.9176,106.9647,106.8392,106.8392,2482700.0
2012-02-22 15:45:00,136.14,136.17,135.98,136.03,2740600.0,106.847,106.8705,106.7214,106.7607,2740600.0
2012-02-22 15:50:00,136.02,136.05,135.92,135.98,2330100.0,106.7528,106.7764,106.6743,106.7214,2330100.0
2012-02-22 15:55:00,135.97,136.04,135.92,136.02,5577900.0,106.7136,106.7685,106.6743,106.7528,5577900.0
2012-02-23 09:30:00,135.96,135.98,135.79,135.89,2526200.0,106.7057,106.7214,106.5723,106.6508,2526200.0
2012-02-23 09:35:00,135.88,135.91,135.73,135.81,2271800.0,106.6429,106.6665,106.5252,106.588,2271800.0
2012-02-23 09:40:00,135.82,135.83,135.53,135.54,2977100.0,106.5959,106.6037,106.3683,106.3761,2977100.0
2012-02-23 09:45:00,135.54,135.67,135.5,135.62,2226700.0,106.3761,106.4781,106.3447,106.4389,2226700.0
2012-02-23 09:50:00,135.62,135.74,135.59,135.7,2049200.0,106.4389,106.5331,106.4153,106.5017,2049200.0
2012-02-23 09:55:00,135.71,135.73,135.6,135.67,3204100.0,106.5095,106.5252,106.4232,106.4781,3204100.0
2012-02-23 10:00:00,135.67,135.85,135.65,135.78,2069200.0,106.4781,106.6194,106.4624,106.5645,2069200.0
2012-02-23 10:05:00,135.78,135.92,135.78,135.9,3456000.0,106.5645,106.6743,106.5645,106.6586,3456000.0
2012-02-23 10:10:00,135.9,135.94,135.84,135.94,1663400.0,106.6586,106.69,106.6116,106.69,1663400.0
2012-02-23 10:15:00,135.94,135.99,135.89,135.91,1834400.0,106.69,106.7293,106.6508,106.6665,1834400.0
2012-02-23 10:20:00,135.92,135.95,135.84,135.88,1924100.0,106.6743,106.6979,106.6116,106.6429,1924100.0
2012-02-23 10:25:00,135.88,136.03,135.87,135.94,1393400.0,106.6429,106.7607,106.6351,106.69,1393400.0
2012-02-23 10:30:00,135.94,136.03,135.91,136.0,1301900.0,106.69,106.7607,106.6665,106.7371,1301900.0
2012-02-23 10:35:00,136.0,136.02,135.91,135.97,1151100.0,106.7371,106.7528,106.6665,106.7136,1151100.0
2012-02-23 10:40:00,135.97,136.06,135.97,136.0,1142500.0,106.7136,106.7842,106.7136,106.7371,1142500.0
2012-02-23 10:45:00,136.0,136.06,135.95,136.04,881200.0,106.7371,106.7842,106.6979,106.7685,881200.0
2012-02-23 10:50:00,136.05,136.32,136.01,136.27,4023900.0,106.7764,106.9883,106.745,106.949,4023900.0
2012-02-23 10:55:00,136.27,136.37,136.24,136.34,2803000.0,106.949,107.0275,106.9255,107.004,2803000.0
2012-02-23 11:00:00,136.34,136.38,136.26,136.29,1755900.0,107.004,107.0354,106.9412,106.9647,1755900.0
2012-02-23 11:05:00,136.3,136.36,136.27,136.31,1766300.0,106.9726,107.0197,106.949,106.9804,1766300.0
2012-02-23 11:10:00,136.31,136.48,136.31,136.46,4611700.0,106.9804,107.1138,106.9804,107.0981,4611700.0
2012-02-23 11:15:00,136.45,136.51,136.34,136.39,2458700.0,107.0903,107.1374,107.004,107.0432,2458700.0
2012-02-23 11:20:00,136.39,136.46,136.38,136.4,1299200.0,107.0432,107.0981,107.0354,107.0511,1299200.0
2012-02-23 11:25:00,136.39,136.47,136.38,136.43,1181700.0,107.0432,107.106,107.0354,107.0746,1181700.0
2012-02-23 11:30:00,136.44,136.48,136.4,136.41,950200.0,107.0825,107.1138,107.0511,107.0589,950200.0
2012-02-23 11:35:00,136.41,136.42,136.36,136.38,1350700.0,107.0589,107.0668,107.0197,107.0354,1350700.0
2012-02-23 11:40:00,136.38,136.43,136.37,136.4,674700.0,107.0354,107.0746,107.0275,107.0511,674700.0
2012-02-23 11:45:00,136.4,136.4,136.33,136.33,986400.0,107.0511,107.0511,106.9961,106.9961,986400.0
2012-02-23 11:50:00,136.34,136.4,136.33,136.38,827800.0,107.004,107.0511,106.9961,107.0354,827800.0
2012-02-23 11:55:00,136.39,136.42,136.37,136.39,499900.0,107.0432,107.0668,107.0275,107.0432,499900.0
2012-02-23 12:00:00,136.39,136.42,136.35,136.39,756200.0,107.0432,107.0668,107.0118,107.0432,756200.0
2012-02-23 12:05:00,136.39,136.45,136.36,136.45,493800.0,107.0432,107.0903,107.0197,107.0903,493800.0
2012-02-23 12:10:00,136.44,136.46,136.38,136.38,556200.0,107.0825,107.0981,107.0354,107.0354,556200.0
2012-02-23 12:15:00,136.39,136.39,136.35,136.35,598400.0,107.0432,107.0432,107.0118,107.0118,598400.0
2012-02-23 12:20:00,136.35,136.44,136.35,136.43,548100.0,107.0118,107.0825,107.0118,107.0746,548100.0
2012-02-23 12:25:00,136.44,136.5,136.41,136.46,1402000.0,107.0825,107.1295,107.0589,107.0981,1402000.0
2012-02-23 12:30:00,136.46,136.55,136.46,136.47,2179900.0,107.0981,107.1688,107.0981,107.106,2179900.0
2012-02-23 12:35:00,136.46,136.5,136.45,136.48,366600.0,107.0981,107.1295,107.0903,107.1138,366600.0
2012-02-23 12:40:00,136.48,136.51,136.44,136.46,922100.0,107.1138,107.1374,107.0825,107.0981,922100.0
2012-02-23 12:45:00,136.46,136.47,136.35,136.37,998800.0,107.0981,107.106,107.0118,107.0275,998800.0
2012-02-23 12:50:00,136.37,136.39,136.32,136.32,1107400.0,107.0275,107.0432,106.9883,106.9883,1107400.0
2012-02-23 12:55:00,136.32,136.41,136.31,136.39,928800.0,106.9883,107.0589,106.9804,107.0432,928800.0
2012-02-23 13:00:00,136.39,136.41,136.33,136.34,774900.0,107.0432,107.0589,106.9961,107.004,774900.0
2012-02-23 13:05:00,136.34,136.34,136.26,136.28,887500.0,107.004,107.004,106.9412,106.9569,887500.0
2012-02-23 13:10:00,136.28,136.36,136.25,136.32,838400.0,106.9569,107.0197,106.9333,106.9883,838400.0
2012-02-23 13:15:00,136.31,136.37,136.29,136.37,603500.0,106.9804,107.0275,106.9647,107.0275,603500.0
2012-02-23 13:20:00,136.37,136.41,136.33,136.37,605400.0,107.0275,107.0589,106.9961,107.0275,605400.0
2012-02-23 13:25:00,136.38,136.4,136.31,136.31,930800.0,107.0354,107.0511,106.9804,106.9804,930800.0
2012-02-23 13:30:00,136.32,136.34,136.2,136.26,1380700.0,106.9883,107.004,106.8941,106.9412,1380700.0
2012-02-23 13:35:00,136.25,136.27,136.2,136.23,681500.0,106.9333,106.949,106.8941,106.9176,681500.0
2012-02-23 13:40:00,136.23,136.34,136.21,136.34,1266700.0,106.9176,107.004,106.9019,107.004,1266700.0
2012-02-23 13:45:00,136.34,136.37,136.28,136.33,837300.0,107.004,107.0275,106.9569,106.9961,837300.0
2012-02-23 13:50:00,136.34,136.43,136.3,136.43,886600.0,107.004,107.0746,106.9726,107.0746,886600.0
2012-02-23 13:55:00,136.43,136.43,136.33,136.38,790900.0,107.0746,107.0746,106.9961,107.0354,790900.0
2012-02-23 14:00:00,136.39,136.42,136.28,136.31,846400.0,107.0432,107.0668,106.9569,106.9804,846400.0
2012-02-23 14:05:00,136.31,136.4,136.27,136.33,974400.0,106.9804,107.0511,106.949,106.9961,974400.0
2012-02-23 14:10:00,136.33,136.38,136.31,136.34,674800.0,106.9961,107.0354,106.9804,107.004,674800.0
2012-02-23 14:15:00,136.34,136.39,136.31,136.37,662700.0,107.004,107.0432,106.9804,107.0275,662700.0
2012-02-23 14:20:00,136.37,136.41,136.34,136.38,687400.0,107.0275,107.0589,107.004,107.0354,687400.0
2012-02-23 14:25:00,136.38,136.42,136.35,136.42,485300.0,107.0354,107.0668,107.0118,107.0668,485300.0
2012-02-23 14:30:00,136.42,136.43,136.33,136.36,1014500.0,107.0668,107.0746,106.9961,107.0197,1014500.0
2012-02-23 14:35:00,136.36,136.53,136.36,136.51,1150000.0,107.0197,107.1531,107.0197,107.1374,1150000.0
2012-02-23 14:40:00,136.51,136.53,136.37,136.41,1394400.0,107.1374,107.1531,107.0275,107.0589,1394400.0
2012-02-23 14:45:00,136.41,136.45,136.35,136.36,1068400.0,107.0589,107.0903,107.0118,107.0197,1068400.0
2012-02-23 14:50:00,136.36,136.43,136.36,136.43,423600.0,107.0197,107.0746,107.0197,107.0746,423600.0
2012-02-23 14:55:00,136.42,136.46,136.38,136.42,646400.0,107.0668,107.0981,107.0354,107.0668,646400.0
2012-02-23 15:00:00,136.41,136.46,136.39,136.39,644500.0,107.0589,107.0981,107.0432,107.0432,644500.0
2012-02-23 15:05:00,136.39,136.51,136.38,136.51,939200.0,107.0432,107.1374,107.0354,107.1374,939200.0
2012-02-23 15:10:00,136.5,136.62,136.49,136.55,2848400.0,107.1295,107.2237,107.1217,107.1688,2848400.0
2012-02-23 15:15:00,136.55,136.66,136.53,136.64,1618000.0,107.1688,107.2551,107.1531,107.2394,1618000.0
2012-02-23 15:20:00,136.64,136.66,136.58,136.6,1252300.0,107.2394,107.2551,107.1923,107.208,1252300.0
2012-02-23 15:25:00,136.59,136.64,136.58,136.62,831500.0,107.2002,107.2394,107.1923,107.2237,831500.0
2012-02-23 15:30:00,136.62,136.7,136.56,136.62,1712700.0,107.2237,107.2865,107.1766,107.2237,1712700.0
2012-02-23 15:35:00,136.61,136.67,136.56,136.62,1589400.0,107.2159,107.263,107.1766,107.2237,1589400.0
2012-02-23 15:40:00,136.62,136.69,136.56,136.6,1904800.0,107.2237,107.2787,107.1766,107.208,1904800.0
2012-02-23 15:45:00,136.6,136.68,136.59,136.68,2797400.0,107.208,107.2708,107.2002,107.2708,2797400.0
2012-02-23 15:50:00,136.68,136.72,136.6,136.66,3070100.0,107.2708,107.3022,107.208,107.2551,3070100.0
2012-02-23 15:55:00,136.66,136.73,136.56,136.63,4809700.0,107.2551,107.3101,107.1766,107.2316,4809700.0
2012-02-24 09:30:00,136.93,137.02,136.89,136.91,3842300.0,107.467,107.5377,107.4356,107.4513,3842300.0
2012-02-24 09:35:00,136.91,136.94,136.83,136.91,1999000.0,107.4513,107.4749,107.3885,107.4513,1999000.0
2012-02-24 09:40:00,136.9,136.93,136.74,136.75,2043300.0,107.4435,107.467,107.3179,107.3257,2043300.0
2012-02-24 09:45:00,136.75,136.9,136.73,136.88,2615300.0,107.3257,107.4435,107.3101,107.4278,2615300.0
2012-02-24 09:50:00,136.87,136.98,136.86,136.93,2790500.0,107.4199,107.5063,107.4121,107.467,2790500.0
2012-02-24 09:55:00,136.93,136.98,136.9,136.98,2091400.0,107.467,107.5063,107.4435,107.5063,2091400.0
2012-02-24 10:00:00,136.97,137.0,136.87,136.97,2022300.0,107.4984,107.522,107.4199,107.4984,2022300.0
2012-02-24 10:05:00,136.99,137.09,136.97,137.04,2202000.0,107.5141,107.5926,107.4984,107.5534,2202000.0
2012-02-24 10:10:00,137.04,137.07,136.99,136.99,1352500.0,107.5534,107.5769,107.5141,107.5141,1352500.0
2012-02-24 10:15:00,137.0,137.06,136.97,136.98,1328900.0,107.522,107.569,107.4984,107.5063,1328900.0
2012-02-24 10:20:00,136.98,137.01,136.81,136.81,2089900.0,107.5063,107.5298,107.3728,107.3728,2089900.0
2012-02-24 10:25:00,136.81,136.86,136.78,136.84,1328400.0,107.3728,107.4121,107.3493,107.3964,1328400.0
2012-02-24 10:30:00,136.85,136.91,136.84,136.86,1146900.0,107.4042,107.4513,107.3964,107.4121,1146900.0
2012-02-24 10:35:00,136.86,136.9,136.82,136.88,1044300.0,107.4121,107.4435,107.3807,107.4278,1044300.0
2012-02-24 10:40:00,136.88,136.95,136.85,136.94,894800.0,107.4278,107.4827,107.4042,107.4749,894800.0
2012-02-24 10:45:00,136.94,136.94,136.84,136.91,681100.0,107.4749,107.4749,107.3964,107.4513,681100.0
2012-02-24 10:50:00,136.91,136.93,136.77,136.8,1376000.0,107.4513,107.467,107.3414,107.365,1376000.0
2012-02-24 10:55:00,136.8,136.87,136.79,136.82,1092600.0,107.365,107.4199,107.3571,107.3807,1092600.0
2012-02-24 11:00:00,136.83,137.01,136.81,137.01,2798100.0,107.3885,107.5298,107.3728,107.5298,2798100.0
2012-02-24 11:05:00,137.01,137.03,136.97,137.01,1121000.0,107.5298,107.5455,107.4984,107.5298,1121000.0
2012-02-24 11:10:00,137.0,137.02,136.98,137.01,404100.0,107.522,107.5377,107.5063,107.5298,404100.0
2012-02-24 11:15:00,137.02,137.03,136.98,136.99,796700.0,107.5377,107.5455,107.5063,107.5141,796700.0
2012-02-24 11:20:00,136.99,137.0,136.96,136.96,667800.0,107.5141,107.522,107.4906,107.4906,667800.0
2012-02-24 11:25:00,136.97,137.07,136.95,137.05,1287300.0,107.4984,107.5769,107.4827,107.5612,1287300.0
2012-02-24 11:30:00,137.06,137.08,137.01,137.03,836400.0,107.569,107.5847,107.5298,107.5455,836400.0
2012-02-24 11:35:00,137.03,137.1,137.03,137.08,786300.0,107.5455,107.6004,107.5455,107.5847,786300.0
2012-02-24 11:40:00,137.08,137.1,137.01,137.02,588100.0,107.5847,107.6004,107.5298,107.5377,588100.0
2012-02-24 11:45:00,137.03,137.08,137.01,137.08,470500.0,107.5455,107.5847,107.5298,107.5847,470500.0
2012-02-24 11:50:00,137.08,137.14,137.07,137.11,1214600.0,107.5847,107.6318,107.5769,107.6083,1214600.0
2012-02-24 11:55:00,137.11,137.16,137.1,137.15,746100.0,107.6083,107.6475,107.6004,107.6397,746100.0
2012-02-24 12:00:00,137.16,137.17,137.09,137.09,625100.0,107.6475,107.6554,107.5926,107.5926,625100.0
2012-02-24 12:05:00,137.1,137.16,137.09,137.15,631300.0,107.6004,107.6475,107.5926,107.6397,631300.0
2012-02-24 12:10:00,137.15,137.17,137.11,137.12,390000.0,107.6397,107.6554,107.6083,107.6161,390000.0
2012-02-24 12:15:00,137.13,137.14,137.1,137.13,287000.0,107.624,107.6318,107.6004,107.624,287000.0
2012-02-24 12:20:00,137.13,137.15,137.1,137.14,590300.0,107.624,107.6397,107.6004,107.6318,590300.0
2012-02-24 12:25:00,137.15,137.15,137.1,137.14,518600.0,107.6397,107.6397,107.6004,107.6318,518600.0
2012-02-24 12:30:00,137.13,137.15,137.09,137.12,841100.0,107.624,107.6397,107.5926,107.6161,841100.0
2012-02-24 12:35:00,137.13,137.13,137.09,137.1,286700.0,107.624,107.624,107.5926,107.6004,286700.0
2012-02-24 12:40:00,137.09,137.17,137.09,137.16,1211000.0,107.5926,107.6554,107.5926,107.6475,1211000.0
2012-02-24 12:45:00,137.16,137.16,137.13,137.14,391400.0,107.6475,107.6475,107.624,107.6318,391400.0
2012-02-24 12:50:00,137.13,137.17,137.1,137.11,1078900.0,107.624,107.6554,107.6004,107.6083,1078900.0
2012-02-24 12:55:00,137.11,137.13,137.1,137.12,409100.0,107.6083,107.624,107.6004,107.6161,409100.0
2012-02-24 13:00:00,137.12,137.2,137.11,137.17,1149700.0,107.6161,107.6789,107.6083,107.6554,1149700.0
2012-02-24 13:05:00,137.16,137.19,137.14,137.15,772600.0,107.6475,107.6711,107.6318,107.6397,772600.0
2012-02-24 13:10:00,137.15,137.2,137.13,137.16,1305700.0,107.6397,107.6789,107.624,107.6475,1305700.0
2012-02-24 13:15:00,137.17,137.17,137.12,137.15,388000.0,107.6554,107.6554,107.6161,107.6397,388000.0
2012-02-24 13:20:00,137.15,137.16,137.11,137.12,385600.0,107.6397,107.6475,107.6083,107.6161,385600.0
2012-02-24 13:25:00,137.13,137.14,137.03,137.03,669800.0,107.624,107.6318,107.5455,107.5455,669800.0
2012-02-24 13:30:00,137.03,137.07,137.0,137.04,1066900.0,107.5455,107.5769,107.522,107.5534,1066900.0
2012-02-24 13:35:00,137.04,137.04,136.96,136.99,1101700.0,107.5534,107.5534,107.4906,107.5141,1101700.0
2012-02-24 13:40:00,136.99,137.0,136.95,136.96,941100.0,107.5141,107.522,107.4827,107.4906,941100.0
2012-02-24 13:45:00,136.96,136.97,136.87,136.9,1137000.0,107.4906,107.4984,107.4199,107.4435,1137000.0
2012-02-24 13:50:00,136.9,136.96,136.9,136.96,936700.0,107.4435,107.4906,107.4435,107.4906,936700.0
2012-02-24 13:55:00,136.96,136.99,136.94,136.98,656100.0,107.4906,107.5141,107.4749,107.5063,656100.0
2012-02-24 14:00:00,136.98,137.04,136.98,137.02,546000.0,107.5063,107.5534,107.5063,107.5377,546000.0
2012-02-24 14:05:00,137.02,137.03,136.96,137.0,803600.0,107.5377,107.5455,107.4906,107.522,803600.0
2012-02-24 14:10:00,137.01,137.03,137.0,137.02,221600.0,107.5298,107.5455,107.522,107.5377,221600.0
2012-02-24 14:15:00,137.01,137.02,136.92,136.94,475700.0,107.5298,107.5377,107.4592,107.4749,475700.0
2012-02-24 14:20:00,136.93,136.94,136.85,136.87,1394700.0,107.467,107.4749,107.4042,107.4199,1394700.0
2012-02-24 14:25:00,136.86,136.88,136.81,136.82,831700.0,107.4121,107.4278,107.3728,107.3807,831700.0
2012-02-24 14:30:00,136.81,136.83,136.66,136.72,2740200.0,107.3728,107.3885,107.2551,107.3022,2740200.0
2012-02-24 14:35:00,136.71,136.77,136.63,136.77,1614200.0,107.2944,107.3414,107.2316,107.3414,1614200.0
2012-02-24 14:40:00,136.77,136.77,136.68,136.72,895600.0,107.3414,107.3414,107.2708,107.3022,895600.0
2012-02-24 14:45:00,136.71,136.8,136.69,136.79,996000.0,107.2944,107.365,107.2787,107.3571,996000.0
2012-02-24 14:50:00,136.79,136.8,136.72,136.74,842100.0,107.3571,107.365,107.3022,107.3179,842100.0
2012-02-24 14:55:00,136.74,136.78,136.69,136.76,681100.0,107.3179,107.3493,107.2787,107.3336,681100.0
2012-02-24 15:00:00,136.77,136.8,136.74,136.78,786100.0,107.3414,107.365,107.3179,107.3493,786100.0
2012-02-24 15:05:00,136.78,136.85,136.78,136.81,1130500.0,107.3493,107.4042,107.3493,107.3728,1130500.0
2012-02-24 15:10:00,136.81,136.82,136.75,136.75,732400.0,107.3728,107.3807,107.3257,107.3257,732400.0
2012-02-24 15:15:00,136.75,136.84,136.75,136.82,767500.0,107.3257,107.3964,107.3257,107.3807,767500.0
2012-02-24 15:20:00,136.82,136.85,136.81,136.83,711200.0,107.3807,107.4042,107.3728,107.3885,711200.0
2012-02-24 15:25:00,136.84,136.84,136.78,136.78,629400.0,107.3964,107.3964,107.3493,107.3493,629400.0
2012-02-24 15:30:00,136.78,136.81,136.69,136.79,1626800.0,107.3493,107.3728,107.2787,107.3571,1626800.0
2012-02-24 15:35:00,136.79,136.86,136.76,136.84,1369400.0,107.3571,107.4121,107.3336,107.3964,1369400.0
2012-02-24 15:40:00,136.84,136.85,136.77,136.82,2732000.0,107.3964,107.4042,107.3414,107.3807,2732000.0
2012-02-24 15:45:00,136.82,136.83,136.72,136.79,2323600.0,107.3807,107.3885,107.3022,107.3571,2323600.0
2012-02-24 15:50:00,136.79,136.83,136.73,136.8,2204900.0,107.3571,107.3885,107.3101,107.365,2204900.0
2012-02-24 15:55:00,136.8,136.9,136.75,136.87,4434400.0,107.365,107.4435,107.3257,107.4199,4434400.0
2012-02-27 09:30:00,136.03,136.13,135.9,135.92,4108100.0,106.7607,106.8392,106.6586,106.6743,4108100.0
2012-02-27 09:35:00,135.92,136.01,135.89,135.93,2642100.0,106.6743,106.745,106.6508,106.6822,2642100.0
2012-02-27 09:40:00,135.96,135.97,135.8,135.85,3097600.0,106.7057,106.7136,106.5802,106.6194,3097600.0
2012-02-27 09:45:00,135.84,135.93,135.8,135.85,3216900.0,106.6116,106.6822,106.5802,106.6194,3216900.0
2012-02-27 09:50:00,135.85,136.05,135.85,136.02,2561100.0,106.6194,106.7764,106.6194,106.7528,2561100.0
2012-02-27 09:55:00,136.02,136.12,135.99,136.08,2417700.0,106.7528,106.8313,106.7293,106.7999,2417700.0
2012-02-27 10:00:00,136.08,136.23,136.07,136.16,2843900.0,106.7999,106.9176,106.7921,106.8627,2843900.0
2012-02-27 10:05:00,136.15,136.28,136.15,136.27,2354300.0,106.8549,106.9569,106.8549,106.949,2354300.0
2012-02-27 10:10:00,136.27,136.37,136.26,136.29,2923600.0,106.949,107.0275,106.9412,106.9647,2923600.0
2012-02-27 10:15:00,136.3,136.45,136.25,136.36,2750900.0,106.9726,107.0903,106.9333,107.0197,2750900.0
2012-02-27 10:20:00,136.36,136.45,136.36,136.41,2511700.0,107.0197,107.0903,107.0197,107.0589,2511700.0
2012-02-27 10:25:00,136.41,136.46,136.39,136.42,1282500.0,107.0589,107.0981,107.0432,107.0668,1282500.0
2012-02-27 10:30:00,136.42,136.48,136.38,136.38,1936500.0,107.0668,107.1138,107.0354,107.0354,1936500.0
2012-02-27 10:35:00,136.37,136.45,136.35,136.43,3001100.0,107.0275,107.0903,107.0118,107.0746,3001100.0
2012-02-27 10:40:00,136.43,136.71,136.41,136.69,2989600.0,107.0746,107.2944,107.0589,107.2787,2989600.0
2012-02-27 10:45:00,136.68,136.82,136.68,136.72,2870000.0,107.2708,107.3807,107.2708,107.3022,2870000.0
2012-02-27 10:50:00,136.72,136.73,136.68,136.7,1111300.0,107.3022,107.3101,107.2708,107.2865,1111300.0
2012-02-27 10:55:00,136.7,136.78,136.67,136.68,1449900.0,107.2865,107.3493,107.263,107.2708,1449900.0
2012-02-27 11:00:00,136.68,136.8,136.68,136.74,1569300.0,107.2708,107.365,107.2708,107.3179,1569300.0
2012-02-27 11:05:00,136.75,136.88,136.74,136.86,1068100.0,107.3257,107.4278,107.3179,107.4121,1068100.0
2012-02-27 11:10:00,136.87,136.91,136.84,136.9,1148900.0,107.4199,107.4513,107.3964,107.4435,1148900.0
2012-02-27 11:15:00,136.91,137.04,136.9,137.0,3264700.0,107.4513,107.5534,107.4435,107.522,3264700.0
2012-02-27 11:20:00,137.0,137.26,136.99,137.22,4077700.0,107.522,107.726,107.5141,107.6946,4077700.0
2012-02-27 11:25:00,137.23,137.24,137.08,137.1,1934700.0,107.7025,107.7103,107.5847,107.6004,1934700.0
2012-02-27 11:30:00,137.11,137.13,137.05,137.05,1315400.0,107.6083,107.624,107.5612,107.5612,1315400.0
2012-02-27 11:35:00,137.06,137.13,137.05,137.06,1177800.0,107.569,107.624,107.5612,107.569,1177800.0
2012-02-27 11:40:00,137.07,137.17,137.06,137.07,1604900.0,107.5769,107.6554,107.569,107.5769,1604900.0
2012-02-27 11:45:00,137.08,137.1,136.97,137.06,3684100.0,107.5847,107.6004,107.4984,107.569,3684100.0
2012-02-27 11:50:00,137.06,137.1,137.05,137.05,1041700.0,107.569,107.6004,107.5612,107.5612,1041700.0
2012-02-27 11:55:00,137.05,137.12,137.03,137.11,1042200.0,107.5612,107.6161,107.5455,107.6083,1042200.0
2012-02-27 12:00:00,137.11,137.21,137.1,137.2,1197100.0,107.6083,107.6868,107.6004,107.6789,1197100.0
2012-02-27 12:05:00,137.2,137.24,137.11,137.13,1263900.0,107.6789,107.7103,107.6083,107.624,1263900.0
2012-02-27 12:10:00,137.12,137.18,137.11,137.16,777900.0,107.6161,107.6632,107.6083,107.6475,777900.0
2012-02-27 12:15:00,137.17,137.18,137.07,137.09,910100.0,107.6554,107.6632,107.5769,107.5926,910100.0
2012-02-27 12:20:00,137.09,137.1,136.99,137.02,1075600.0,107.5926,107.6004,107.5141,107.5377,1075600.0
2012-02-27 12:25:00,137.01,137.07,137.0,137.07,786000.0,107.5298,107.5769,107.522,107.5769,786000.0
2012-02-27 12:30:00,137.07,137.08,137.01,137.03,436300.0,107.5769,107.5847,107.5298,107.5455,436300.0
2012-02-27 12:35:00,137.03,137.13,137.03,137.11,786000.0,107.5455,107.624,107.5455,107.6083,786000.0
2012-02-27 12:40:00,137.12,137.14,137.07,137.12,519900.0,107.6161,107.6318,107.5769,107.6161,519900.0
2012-02-27 12:45:00,137.12,137.22,137.1,137.2,759900.0,107.6161,107.6946,107.6004,107.6789,759900.0
2012-02-27 12:50:00,137.21,137.46,137.2,137.27,3274100.0,107.6868,107.883,107.6789,107.7339,3274100.0
2012-02-27 12:55:00,137.27,137.3,137.22,137.28,484000.0,107.7339,107.7574,107.6946,107.7417,484000.0
2012-02-27 13:00:00,137.28,137.31,137.18,137.2,561200.0,107.7417,107.7653,107.6632,107.6789,561200.0
2012-02-27 13:05:00,137.19,137.23,137.17,137.22,726900.0,107.6711,107.7025,107.6554,107.6946,726900.0
2012-02-27 13:10:00,137.22,137.24,137.18,137.21,296500.0,107.6946,107.7103,107.6632,107.6868,296500.0
2012-02-27 13:15:00,137.22,137.24,137.19,137.22,384400.0,107.6946,107.7103,107.6711,107.6946,384400.0
2012-02-27 13:20:00,137.22,137.25,137.2,137.24,325800.0,107.6946,107.7182,107.6789,107.7103,325800.0
2012-02-27 13:25:00,137.24,137.25,137.15,137.15,462500.0,107.7103,107.7182,107.6397,107.6397,462500.0
2012-02-27 13:30:00,137.16,137.2,137.15,137.2,486900.0,107.6475,107.6789,107.6397,107.6789,486900.0
2012-02-27 13:35:00,137.2,137.25,137.19,137.25,189100.0,107.6789,107.7182,107.6711,107.7182,189100.0
2012-02-27 13:40:00,137.25,137.28,137.21,137.28,438000.0,107.7182,107.7417,107.6868,107.7417,438000.0
2012-02-27 13:45:00,137.27,137.28,137.15,137.16,697800.0,107.7339,107.7417,107.6397,107.6475,697800.0
2012-02-27 13:50:00,137.16,137.23,137.09,137.11,1162400.0,107.6475,107.7025,107.5926,107.6083,1162400.0
2012-02-27 13:55:00,137.12,137.12,137.08,137.12,467700.0,107.6161,107.6161,107.5847,107.6161,467700.0
2012-02-27 14:00:00,137.12,137.2,137.11,137.19,524200.0,107.6161,107.6789,107.6083,107.6711,524200.0
2012-02-27 14:05:00,137.18,137.25,137.18,137.22,457800.0,107.6632,107.7182,107.6632,107.6946,457800.0
2012-02-27 14:10:00,137.22,137.25,137.19,137.23,543200.0,107.6946,107.7182,107.6711,107.7025,543200.0
2012-02-27 14:15:00,137.23,137.23,137.18,137.19,272100.0,107.7025,107.7025,107.6632,107.6711,272100.0
2012-02-27 14:20:00,137.19,137.2,137.14,137.17,400100.0,107.6711,107.6789,107.6318,107.6554,400100.0
2012-02-27 14:25:00,137.17,137.2,137.15,137.17,339600.0,107.6554,107.6789,107.6397,107.6554,339600.0
2012-02-27 14:30:00,137.18,137.2,137.13,137.14,462800.0,107.6632,107.6789,107.624,107.6318,462800.0
2012-02-27 14:35:00,137.14,137.19,137.13,137.14,817500.0,107.6318,107.6711,107.624,107.6318,817500.0
2012-02-27 14:40:00,137.14,137.28,137.14,137.26,849200.0,107.6318,107.7417,107.6318,107.726,849200.0
2012-02-27 14:45:00,137.27,137.27,137.19,137.25,586900.0,107.7339,107.7339,107.6711,107.7182,586900.0
2012-02-27 14:50:00,137.27,137.29,137.24,137.27,528900.0,107.7339,107.7496,107.7103,107.7339,528900.0
2012-02-27 14:55:00,137.28,137.28,137.25,137.26,473700.0,107.7417,107.7417,107.7182,107.726,473700.0
2012-02-27 15:00:00,137.27,137.53,137.26,137.48,3656300.0,107.7339,107.9379,107.726,107.8987,3656300.0
2012-02-27 15:05:00,137.48,137.5,137.38,137.41,1623200.0,107.8987,107.9144,107.8202,107.8437,1623200.0
2012-02-27 15:10:00,137.41,137.47,137.3,137.32,1381300.0,107.8437,107.8908,107.7574,107.7731,1381300.0
2012-02-27 15:15:00,137.33,137.35,137.14,137.27,2955300.0,107.781,107.7966,107.6318,107.7339,2955300.0
2012-02-27 15:20:00,137.27,137.3,137.18,137.19,1380900.0,107.7339,107.7574,107.6632,107.6711,1380900.0
2012-02-27 15:25:00,137.19,137.31,137.18,137.25,1620600.0,107.6711,107.7653,107.6632,107.7182,1620600.0
2012-02-27 15:30:00,137.25,137.37,137.25,137.29,2283900.0,107.7182,107.8123,107.7182,107.7496,2283900.0
2012-02-27 15:35:00,137.29,137.36,137.26,137.31,1494700.0,107.7496,107.8045,107.726,107.7653,1494700.0
2012-02-27 15:40:00,137.31,137.38,137.29,137.33,1824800.0,107.7653,107.8202,107.7496,107.781,1824800.0
2012-02-27 15:45:00,137.32,137.33,137.18,137.26,3225200.0,107.7731,107.781,107.6632,107.726,3225200.0
2012-02-27 15:50:00,137.25,137.29,137.18,137.24,2663500.0,107.7182,107.7496,107.6632,107.7103,2663500.0
2012-02-27 15:55:00,137.23,137.31,137.09,137.11,5713300.0,107.7025,107.7653,107.5926,107.6083,5713300.0
2012-02-28 09:30:00,137.2,137.21,137.07,137.13,2475900.0,107.6789,107.6868,107.5769,107.624,2475900.0
2012-02-28 09:35:00,137.12,137.25,137.1,137.18,1802000.0,107.6161,107.7182,107.6004,107.6632,1802000.0
2012-02-28 09:40:00,137.18,137.24,136.93,136.95,2339400.0,107.6632,107.7103,107.467,107.4827,2339400.0
2012-02-28 09:45:00,136.94,137.17,136.93,137.12,2545900.0,107.4749,107.6554,107.467,107.6161,2545900.0
2012-02-28 09:50:00,137.12,137.23,137.08,137.18,1998200.0,107.6161,107.7025,107.5847,107.6632,1998200.0
2012-02-28 09:55:00,137.19,137.52,137.12,137.45,2315400.0,107.6711,107.9301,107.6161,107.8751,2315400.0
2012-02-28 10:00:00,137.45,137.72,137.29,137.42,6736200.0,107.8751,108.087,107.7496,107.8516,6736200.0
2012-02-28 10:05:00,137.42,137.47,137.09,137.12,4695700.0,107.8516,107.8908,107.5926,107.6161,4695700.0
2012-02-28 10:10:00,137.11,137.24,137.05,137.13,2493400.0,107.6083,107.7103,107.5612,107.624,2493400.0
2012-02-28 10:15:00,137.13,137.31,137.07,137.24,2393600.0,107.624,107.7653,107.5769,107.7103,2393600.0
2012-02-28 10:20:00,137.24,137.37,137.22,137.29,1761400.0,107.7103,107.8123,107.6946,107.7496,1761400.0
2012-02-28 10:25:00,137.29,137.37,137.23,137.28,3130600.0,107.7496,107.8123,107.7025,107.7417,3130600.0
2012-02-28 10:30:00,137.29,137.54,137.28,137.52,2862000.0,107.7496,107.9458,107.7417,107.9301,2862000.0
2012-02-28 10:35:00,137.53,137.56,137.45,137.5,2033200.0,107.9379,107.9615,107.8751,107.9144,2033200.0
2012-02-28 10:40:00,137.49,137.62,137.45,137.56,1842400.0,107.9065,108.0086,107.8751,107.9615,1842400.0
2012-02-28 10:45:00,137.57,137.6,137.42,137.43,1872900.0,107.9693,107.9929,107.8516,107.8594,1872900.0
2012-02-28 10:50:00,137.43,137.5,137.33,137.38,1959500.0,107.8594,107.9144,107.781,107.8202,1959500.0
2012-02-28 10:55:00,137.38,137.52,137.32,137.48,1594900.0,107.8202,107.9301,107.7731,107.8987,1594900.0
2012-02-28 11:00:00,137.48,137.59,137.41,137.42,2174700.0,107.8987,107.985,107.8437,107.8516,2174700.0
2012-02-28 11:05:00,137.41,137.58,137.4,137.55,1621800.0,107.8437,107.9772,107.8359,107.9536,1621800.0
2012-02-28 11:10:00,137.55,137.59,137.5,137.54,1040800.0,107.9536,107.985,107.9144,107.9458,1040800.0
2012-02-28 11:15:00,137.54,137.57,137.47,137.55,1229900.0,107.9458,107.9693,107.8908,107.9536,1229900.0
2012-02-28 11:20:00,137.55,137.64,137.52,137.63,1029800.0,107.9536,108.0242,107.9301,108.0164,1029800.0
2012-02-28 11:25:00,137.63,137.66,137.53,137.56,1328100.0,108.0164,108.0399,107.9379,107.9615,1328100.0
2012-02-28 11:30:00,137.56,137.63,137.55,137.58,1193200.0,107.9615,108.0164,107.9536,107.9772,1193200.0
2012-02-28 11:35:00,137.58,137.61,137.54,137.58,693500.0,107.9772,108.0007,107.9458,107.9772,693500.0
2012-02-28 11:40:00,137.59,137.59,137.47,137.51,1208800.0,107.985,107.985,107.8908,107.9222,1208800.0
2012-02-28 11:45:00,137.51,137.55,137.48,137.53,882200.0,107.9222,107.9536,107.8987,107.9379,882200.0
2012-02-28 11:50:00,137.53,137.54,137.42,137.49,1107600.0,107.9379,107.9458,107.8516,107.9065,1107600.0
2012-02-28 11:55:00,137.48,137.56,137.47,137.52,971400.0,107.8987,107.9615,107.8908,107.9301,971400.0
2012-02-28 12:00:00,137.52,137.59,137.51,137.59,686000.0,107.9301,107.985,107.9222,107.985,686000.0
2012-02-28 12:05:00,137.59,137.59,137.52,137.53,840900.0,107.985,107.985,107.9301,107.9379,840900.0
2012-02-28 12:10:00,137.53,137.55,137.49,137.51,736000.0,107.9379,107.9536,107.9065,107.9222,736000.0
2012-02-28 12:15:00,137.51,137.52,137.45,137.48,979000.0,107.9222,107.9301,107.8751,107.8987,979000.0
2012-02-28 12:20:00,137.48,137.5,137.47,137.5,219500.0,107.8987,107.9144,107.8908,107.9144,219500.0
2012-02-28 12:25:00,137.49,137.5,137.43,137.46,558400.0,107.9065,107.9144,107.8594,107.883,558400.0
2012-02-28 12:30:00,137.47,137.53,137.45,137.48,803500.0,107.8908,107.9379,107.8751,107.8987,803500.0
2012-02-28 12:35:00,137.48,137.5,137.43,137.5,647000.0,107.8987,107.9144,107.8594,107.9144,647000.0
2012-02-28 12:40:00,137.49,137.52,137.47,137.48,325500.0,107.9065,107.9301,107.8908,107.8987,325500.0
2012-02-28 12:45:00,137.47,137.57,137.47,137.56,571100.0,107.8908,107.9693,107.8908,107.9615,571100.0
2012-02-28 12:50:00,137.56,137.6,137.54,137.6,457000.0,107.9615,107.9929,107.9458,107.9929,457000.0
2012-02-28 12:55:00,137.59,137.6,137.55,137.56,302600.0,107.985,107.9929,107.9536,107.9615,302600.0
2012-02-28 13:00:00,137.56,137.58,137.53,137.56,471900.0,107.9615,107.9772,107.9379,107.9615,471900.0
2012-02-28 13:05:00,137.57,137.6,137.48,137.49,391800.0,107.9693,107.9929,107.8987,107.9065,391800.0
2012-02-28 13:10:00,137.48,137.53,137.47,137.51,490800.0,107.8987,107.9379,107.8908,107.9222,490800.0
2012-02-28 13:15:00,137.51,137.54,137.5,137.51,591600.0,107.9222,107.9458,107.9144,107.9222,591600.0
2012-02-28 13:20:00,137.51,137.56,137.51,137.53,546200.0,107.9222,107.9615,107.9222,107.9379,546200.0
2012-02-28 13:25:00,137.54,137.56,137.51,137.51,432100.0,107.9458,107.9615,107.9222,107.9222,432100.0
2012-02-28 13:30:00,137.51,137.52,137.42,137.44,1096400.0,107.9222,107.9301,107.8516,107.8673,1096400.0
2012-02-28 13:35:00,137.45,137.45,137.38,137.42,958700.0,107.8751,107.8751,107.8202,107.8516,958700.0
2012-02-28 13:40:00,137.42,137.44,137.37,137.39,469200.0,107.8516,107.8673,107.8123,107.828,469200.0
2012-02-28 13:45:00,137.38,137.4,137.28,137.28,1206800.0,107.8202,107.8359,107.7417,107.7417,1206800.0
2012-02-28 13:50:00,137.28,137.3,137.17,137.19,2650600.0,107.7417,107.7574,107.6554,107.6711,2650600.0
2012-02-28 13:55:00,137.17,137.22,137.09,137.18,3366900.0,107.6554,107.6946,107.5926,107.6632,3366900.0
2012-02-28 14:00:00,137.18,137.25,137.16,137.23,1192000.0,107.6632,107.7182,107.6475,107.7025,1192000.0
2012-02-28 14:05:00,137.23,137.27,137.21,137.22,974200.0,107.7025,107.7339,107.6868,107.6946,974200.0
2012-02-28 14:10:00,137.23,137.25,137.14,137.21,1387300.0,107.7025,107.7182,107.6318,107.6868,1387300.0
2012-02-28 14:15:00,137.2,137.27,137.19,137.23,986200.0,107.6789,107.7339,107.6711,107.7025,986200.0
2012-02-28 14:20:00,137.23,137.27,137.21,137.22,706400.0,107.7025,107.7339,107.6868,107.6946,706400.0
2012-02-28 14:25:00,137.21,137.23,137.09,137.12,2358400.0,107.6868,107.7025,107.5926,107.6161,2358400.0
2012-02-28 14:30:00,137.11,137.26,137.09,137.26,2218300.0,107.6083,107.726,107.5926,107.726,2218300.0
2012-02-28 14:35:00,137.26,137.26,137.18,137.23,652200.0,107.726,107.726,107.6632,107.7025,652200.0
2012-02-28 14:40:00,137.23,137.24,137.17,137.22,607000.0,107.7025,107.7103,107.6554,107.6946,607000.0
2012-02-28 14:45:00,137.22,137.28,137.2,137.26,684600.0,107.6946,107.7417,107.6789,107.726,684600.0
2012-02-28 14:50:00,137.27,137.33,137.27,137.29,1214800.0,107.7339,107.781,107.7339,107.7496,1214800.0
2012-02-28 14:55:00,137.29,137.32,137.25,137.29,541500.0,107.7496,107.7731,107.7182,107.7496,541500.0
2012-02-28 15:00:00,137.29,137.34,137.27,137.31,564200.0,107.7496,107.7888,107.7339,107.7653,564200.0
2012-02-28 15:05:00,137.31,137.33,137.25,137.29,643100.0,107.7653,107.781,107.7182,107.7496,643100.0
2012-02-28 15:10:00,137.29,137.34,137.24,137.33,729300.0,107.7496,107.7888,107.7103,107.781,729300.0
2012-02-28 15:15:00,137.33,137.48,137.33,137.44,1481400.0,107.781,107.8987,107.781,107.8673,1481400.0
2012-02-28 15:20:00,137.45,137.53,137.44,137.46,979700.0,107.8751,107.9379,107.8673,107.883,979700.0
2012-02-28 15:25:00,137.46,137.52,137.44,137.51,694600.0,107.883,107.9301,107.8673,107.9222,694600.0
2012-02-28 15:30:00,137.51,137.53,137.45,137.46,900700.0,107.9222,107.9379,107.8751,107.883,900700.0
2012-02-28 15:35:00,137.46,137.54,137.43,137.51,1037000.0,107.883,107.9458,107.8594,107.9222,1037000.0
2012-02-28 15:40:00,137.5,137.63,137.47,137.58,2007200.0,107.9144,108.0164,107.8908,107.9772,2007200.0
2012-02-28 15:45:00,137.57,137.63,137.53,137.54,2618500.0,107.9693,108.0164,107.9379,107.9458,2618500.0
2012-02-28 15:50:00,137.55,137.66,137.53,137.63,2797100.0,107.9536,108.0399,107.9379,108.0164,2797100.0
2012-02-28 15:55:00,137.63,137.64,137.53,137.56,3879400.0,108.0164,108.0242,107.9379,107.9615,3879400.0
2012-02-29 09:30:00,137.76,137.83,137.73,137.81,1652000.0,108.1184,108.1734,108.0949,108.1577,1652000.0
2012-02-29 09:35:00,137.8,137.92,137.8,137.89,2250700.0,108.1498,108.244,108.1498,108.2205,2250700.0
2012-02-29 09:40:00,137.89,138.0,137.83,137.98,3458300.0,108.2205,108.3068,108.1734,108.2911,3458300.0
2012-02-29 09:45:00,137.98,138.11,137.92,138.1,3581500.0,108.2911,108.3931,108.244,108.3853,3581500.0
2012-02-29 09:50:00,138.1,138.1,138.01,138.05,1821400.0,108.3853,108.3853,108.3146,108.346,1821400.0
2012-02-29 09:55:00,138.04,138.12,138.04,138.09,1436500.0,108.3382,108.401,108.3382,108.3774,1436500.0
2012-02-29 10:00:00,138.09,138.19,137.86,137.88,4596400.0,108.3774,108.4559,108.1969,108.2126,4596400.0
2012-02-29 10:05:00,137.88,137.93,137.72,137.9,4526100.0,108.2126,108.2519,108.087,108.2283,4526100.0
2012-02-29 10:10:00,137.9,137.98,137.86,137.94,2536200.0,108.2283,108.2911,108.1969,108.2597,2536200.0
2012-02-29 10:15:00,137.95,137.96,137.8,137.8,1925800.0,108.2675,108.2754,108.1498,108.1498,1925800.0
2012-02-29 10:20:00,137.81,137.88,137.7,137.86,2638500.0,108.1577,108.2126,108.0713,108.1969,2638500.0
2012-02-29 10:25:00,137.87,137.9,137.76,137.81,1655300.0,108.2048,108.2283,108.1184,108.1577,1655300.0
2012-02-29 10:30:00,137.81,137.81,137.63,137.68,2934900.0,108.1577,108.1577,108.0164,108.0556,2934900.0
2012-02-29 10:35:00,137.68,137.74,137.58,137.66,2344300.0,108.0556,108.1027,107.9772,108.0399,2344300.0
2012-02-29 10:40:00,137.65,137.67,137.5,137.55,2217800.0,108.0321,108.0478,107.9144,107.9536,2217800.0
2012-02-29 10:45:00,137.55,137.56,137.09,137.17,6827700.0,107.9536,107.9615,107.5926,107.6554,6827700.0
2012-02-29 10:50:00,137.16,137.17,136.88,137.11,4611100.0,107.6475,107.6554,107.4278,107.6083,4611100.0
2012-02-29 10:55:00,137.11,137.26,137.05,137.25,2513900.0,107.6083,107.726,107.5612,107.7182,2513900.0
2012-02-29 11:00:00,137.24,137.31,137.2,137.26,2869100.0,107.7103,107.7653,107.6789,107.726,2869100.0
2012-02-29 11:05:00,137.25,137.36,137.19,137.34,2013500.0,107.7182,107.8045,107.6711,107.7888,2013500.0
2012-02-29 11:10:00,137.34,137.36,137.21,137.24,1947900.0,107.7888,107.8045,107.6868,107.7103,1947900.0
2012-02-29 11:15:00,137.24,137.31,137.21,137.26,1043700.0,107.7103,107.7653,107.6868,107.726,1043700.0
2012-02-29 11:20:00,137.27,137.27,136.93,137.05,3685300.0,107.7339,107.7339,107.467,107.5612,3685300.0
2012-02-29 11:25:00,137.04,137.06,136.85,136.85,3024200.0,107.5534,107.569,107.4042,107.4042,3024200.0
2012-02-29 11:30:00,136.85,137.04,136.79,136.98,3105900.0,107.4042,107.5534,107.3571,107.5063,3105900.0
2012-02-29 11:35:00,136.97,137.11,136.94,137.11,1797900.0,107.4984,107.6083,107.4749,107.6083,1797900.0
2012-02-29 11:40:00,137.11,137.23,137.11,137.15,2352300.0,107.6083,107.7025,107.6083,107.6397,2352300.0
2012-02-29 11:45:00,137.15,137.31,137.12,137.28,1763500.0,107.6397,107.7653,107.6161,107.7417,1763500.0
2012-02-29 11:50:00,137.28,137.3,137.23,137.28,1390900.0,107.7417,107.7574,107.7025,107.7417,1390900.0
2012-02-29 11:55:00,137.28,137.35,137.21,137.28,1341400.0,107.7417,107.7966,107.6868,107.7417,1341400.0
2012-02-29 12:00:00,137.28,137.34,137.24,137.27,829300.0,107.7417,107.7888,107.7103,107.7339,829300.0
2012-02-29 12:05:00,137.26,137.29,137.16,137.28,1493700.0,107.726,107.7496,107.6475,107.7417,1493700.0
2012-02-29 12:10:00,137.28,137.34,137.24,137.33,793500.0,107.7417,107.7888,107.7103,107.781,793500.0
2012-02-29 12:15:00,137.34,137.47,137.34,137.45,2586900.0,107.7888,107.8908,107.7888,107.8751,2586900.0
2012-02-29 12:20:00,137.44,137.52,137.43,137.45,2078800.0,107.8673,107.9301,107.8594,107.8751,2078800.0
2012-02-29 12:25:00,137.45,137.52,137.44,137.49,1073000.0,107.8751,107.9301,107.8673,107.9065,1073000.0
2012-02-29 12:30:00,137.5,137.52,137.45,137.46,513300.0,107.9144,107.9301,107.8751,107.883,513300.0
2012-02-29 12:35:00,137.46,137.47,137.42,137.44,899400.0,107.883,107.8908,107.8516,107.8673,899400.0
2012-02-29 12:40:00,137.45,137.45,137.32,137.37,1315000.0,107.8751,107.8751,107.7731,107.8123,1315000.0
2012-02-29 12:45:00,137.36,137.38,137.26,137.28,1888500.0,107.8045,107.8202,107.726,107.7417,1888500.0
2012-02-29 12:50:00,137.28,137.39,137.28,137.37,619200.0,107.7417,107.828,107.7417,107.8123,619200.0
2012-02-29 12:55:00,137.37,137.39,137.34,137.39,445000.0,107.8123,107.828,107.7888,107.828,445000.0
2012-02-29 13:00:00,137.39,137.45,137.37,137.41,775200.0,107.828,107.8751,107.8123,107.8437,775200.0
2012-02-29 13:05:00,137.41,137.51,137.41,137.49,963300.0,107.8437,107.9222,107.8437,107.9065,963300.0
2012-02-29 13:10:00,137.49,137.5,137.34,137.34,962400.0,107.9065,107.9144,107.7888,107.7888,962400.0
2012-02-29 13:15:00,137.34,137.37,137.25,137.27,1177600.0,107.7888,107.8123,107.7182,107.7339,1177600.0
2012-02-29 13:20:00,137.26,137.4,137.24,137.37,931600.0,107.726,107.8359,107.7103,107.8123,931600.0
2012-02-29 13:25:00,137.36,137.42,137.34,137.34,620700.0,107.8045,107.8516,107.7888,107.7888,620700.0
2012-02-29 13:30:00,137.33,137.39,137.27,137.37,1433400.0,107.781,107.828,107.7339,107.8123,1433400.0
2012-02-29 13:35:00,137.37,137.4,137.29,137.33,1002200.0,107.8123,107.8359,107.7496,107.781,1002200.0
2012-02-29 13:40:00,137.32,137.44,137.31,137.43,668600.0,107.7731,107.8673,107.7653,107.8594,668600.0
2012-02-29 13:45:00,137.43,137.48,137.36,137.47,659300.0,107.8594,107.8987,107.8045,107.8908,659300.0
2012-02-29 13:50:00,137.47,137.48,137.39,137.45,933200.0,107.8908,107.8987,107.828,107.8751,933200.0
2012-02-29 13:55:00,137.45,137.61,137.43,137.55,1915000.0,107.8751,108.0007,107.8594,107.9536,1915000.0
2012-02-29 14:00:00,137.54,137.61,137.53,137.61,894800.0,107.9458,108.0007,107.9379,108.0007,894800.0
2012-02-29 14:05:00,137.6,137.66,137.59,137.62,1243800.0,107.9929,108.0399,107.985,108.0086,1243800.0
2012-02-29 14:10:00,137.63,137.69,137.53,137.54,1151000.0,108.0164,108.0635,107.9379,107.9458,1151000.0
2012-02-29 14:15:00,137.53,137.55,137.44,137.47,951900.0,107.9379,107.9536,107.8673,107.8908,951900.0
2012-02-29 14:20:00,137.48,137.49,137.41,137.44,530500.0,107.8987,107.9065,107.8437,107.8673,530500.0
2012-02-29 14:25:00,137.44,137.53,137.43,137.51,490200.0,107.8673,107.9379,107.8594,107.9222,490200.0
2012-02-29 14:30:00,137.51,137.53,137.34,137.34,1305400.0,107.9222,107.9379,107.7888,107.7888,1305400.0
2012-02-29 14:35:00,137.34,137.42,137.34,137.4,708000.0,107.7888,107.8516,107.7888,107.8359,708000.0
2012-02-29 14:40:00,137.39,137.4,137.33,137.37,1017600.0,107.828,107.8359,107.781,107.8123,1017600.0
2012-02-29 14:45:00,137.37,137.42,137.28,137.39,1553500.0,107.8123,107.8516,107.7417,107.828,1553500.0
2012-02-29 14:50:00,137.4,137.45,137.4,137.42,958800.0,107.8359,107.8751,107.8359,107.8516,958800.0
2012-02-29 14:55:00,137.42,137.44,137.27,137.28,1252200.0,107.8516,107.8673,107.7339,107.7417,1252200.0
2012-02-29 15:00:00,137.29,137.3,137.12,137.15,1664800.0,107.7496,107.7574,107.6161,107.6397,1664800.0
2012-02-29 15:05:00,137.15,137.24,137.12,137.17,1456200.0,107.6397,107.7103,107.6161,107.6554,1456200.0
2012-02-29 15:10:00,137.16,137.24,137.14,137.24,1071500.0,107.6475,107.7103,107.6318,107.7103,1071500.0
2012-02-29 15:15:00,137.23,137.29,137.18,137.22,1102900.0,107.7025,107.7496,107.6632,107.6946,1102900.0
2012-02-29 15:20:00,137.23,137.23,137.1,137.11,1363500.0,107.7025,107.7025,107.6004,107.6083,1363500.0
2012-02-29 15:25:00,137.12,137.17,137.05,137.13,1236400.0,107.6161,107.6554,107.5612,107.624,1236400.0
2012-02-29 15:30:00,137.12,137.13,136.93,136.99,3003300.0,107.6161,107.624,107.467,107.5141,3003300.0
2012-02-29 15:35:00,136.99,137.0,136.72,136.81,4140900.0,107.5141,107.522,107.3022,107.3728,4140900.0
2012-02-29 15:40:00,136.8,137.0,136.77,136.94,3611300.0,107.365,107.522,107.3414,107.4749,3611300.0
2012-02-29 15:45:00,136.95,137.14,136.88,137.09,3802900.0,107.4827,107.6318,107.4278,107.5926,3802900.0
2012-02-29 15:50:00,137.09,137.11,136.95,137.0,3688100.0,107.5926,107.6083,107.4827,107.522,3688100.0
2012-02-29 15:55:00,137.0,137.06,136.84,136.88,8147400.0,107.522,107.569,107.3964,107.4278,8147400.0
2012-03-01 09:30:00,137.31,137.56,137.27,137.45,3882500.0,107.7653,107.9615,107.7339,107.8751,3882500.0
2012-03-01 09:35:00,137.44,137.6,137.44,137.5,2986400.0,107.8673,107.9929,107.8673,107.9144,2986400.0
2012-03-01 09:40:00,137.5,137.58,137.39,137.4,2611400.0,107.9144,107.9772,107.828,107.8359,2611400.0
2012-03-01 09:45:00,137.4,137.55,137.37,137.5,2154000.0,107.8359,107.9536,107.8123,107.9144,2154000.0
2012-03-01 09:50:00,137.5,137.74,137.5,137.72,2505400.0,107.9144,108.1027,107.9144,108.087,2505400.0
2012-03-01 09:55:00,137.72,137.82,137.68,137.78,2454900.0,108.087,108.1655,108.0556,108.1341,2454900.0
2012-03-01 10:00:00,137.78,137.78,137.12,137.26,9727000.0,108.1341,108.1341,107.6161,107.726,9727000.0
2012-03-01 10:05:00,137.27,137.48,137.26,137.47,3500300.0,107.7339,107.8987,107.726,107.8908,3500300.0
2012-03-01 10:10:00,137.48,137.61,137.46,137.51,2200100.0,107.8987,108.0007,107.883,107.9222,2200100.0
2012-03-01 10:15:00,137.52,137.55,137.4,137.48,2135200.0,107.9301,107.9536,107.8359,107.8987,2135200.0
2012-03-01 10:20:00,137.48,137.63,137.48,137.6,1184600.0,107.8987,108.0164,107.8987,107.9929,1184600.0
2012-03-01 10:25:00,137.59,137.7,137.58,137.59,1472100.0,107.985,108.0713,107.9772,107.985,1472100.0
2012-03-01 10:30:00,137.58,137.61,137.43,137.46,1330400.0,107.9772,108.0007,107.8594,107.883,1330400.0
2012-03-01 10:35:00,137.47,137.53,137.38,137.46,2223300.0,107.8908,107.9379,107.8202,107.883,2223300.0
2012-03-01 10:40:00,137.47,137.48,137.34,137.38,1625700.0,107.8908,107.8987,107.7888,107.8202,1625700.0
2012-03-01 10:45:00,137.38,137.44,137.34,137.41,1461200.0,107.8202,107.8673,107.7888,107.8437,1461200.0
2012-03-01 10:50:00,137.41,137.41,137.23,137.3,1557800.0,107.8437,107.8437,107.7025,107.7574,1557800.0
2012-03-01 10:55:00,137.31,137.52,137.29,137.47,1472400.0,107.7653,107.9301,107.7496,107.8908,1472400.0
2012-03-01 11:00:00,137.47,137.58,137.46,137.54,1765500.0,107.8908,107.9772,107.883,107.9458,1765500.0
2012-03-01 11:05:00,137.54,137.58,137.42,137.44,1809100.0,107.9458,107.9772,107.8516,107.8673,1809100.0
2012-03-01 11:10:00,137.44,137.48,137.36,137.38,1819900.0,107.8673,107.8987,107.8045,107.8202,1819900.0
2012-03-01 11:15:00,137.39,137.52,137.35,137.44,1085100.0,107.828,107.9301,107.7966,107.8673,1085100.0
2012-03-01 11:20:00,137.44,137.47,137.36,137.39,802300.0,107.8673,107.8908,107.8045,107.828,802300.0
2012-03-01 11:25:00,137.38,137.56,137.34,137.55,1754400.0,107.8202,107.9615,107.7888,107.9536,1754400.0
2012-03-01 11:30:00,137.56,137.62,137.47,137.57,1107500.0,107.9615,108.0086,107.8908,107.9693,1107500.0
2012-03-01 11:35:00,137.58,137.63,137.51,137.52,788000.0,107.9772,108.0164,107.9222,107.9301,788000.0
2012-03-01 11:40:00,137.52,137.69,137.52,137.67,1223000.0,107.9301,108.0635,107.9301,108.0478,1223000.0
2012-03-01 11:45:00,137.66,137.76,137.66,137.69,1255100.0,108.0399,108.1184,108.0399,108.0635,1255100.0
2012-03-01 11:50:00,137.69,137.73,137.59,137.64,990000.0,108.0635,108.0949,107.985,108.0242,990000.0
2012-03-01 11:55:00,137.64,137.72,137.64,137.7,1079100.0,108.0242,108.087,108.0242,108.0713,1079100.0
2012-03-01 12:00:00,137.69,137.71,137.61,137.67,796700.0,108.0635,108.0792,108.0007,108.0478,796700.0
2012-03-01 12:05:00,137.68,137.71,137.64,137.67,435800.0,108.0556,108.0792,108.0242,108.0478,435800.0
2012-03-01 12:10:00,137.67,137.72,137.66,137.72,546900.0,108.0478,108.087,108.0399,108.087,546900.0
2012-03-01 12:15:00,137.71,137.75,137.7,137.75,729200.0,108.0792,108.1106,108.0713,108.1106,729200.0
2012-03-01 12:20:00,137.75,137.86,137.71,137.77,1532900.0,108.1106,108.1969,108.0792,108.1263,1532900.0
2012-03-01 12:25:00,137.77,137.77,137.73,137.74,636000.0,108.1263,108.1263,108.0949,108.1027,636000.0
2012-03-01 12:30:00,137.74,137.77,137.71,137.71,526800.0,108.1027,108.1263,108.0792,108.0792,526800.0
2012-03-01 12:35:00,137.71,137.76,137.7,137.75,408400.0,108.0792,108.1184,108.0713,108.1106,408400.0
2012-03-01 12:40:00,137.75,137.75,137.69,137.69,404300.0,108.1106,108.1106,108.0635,108.0635,404300.0
2012-03-01 12:45:00,137.69,137.82,137.69,137.81,685200.0,108.0635,108.1655,108.0635,108.1577,685200.0
2012-03-01 12:50:00,137.82,137.83,137.77,137.81,712900.0,108.1655,108.1734,108.1263,108.1577,712900.0
2012-03-01 12:55:00,137.82,137.83,137.74,137.75,627200.0,108.1655,108.1734,108.1027,108.1106,627200.0
2012-03-01 13:00:00,137.75,137.77,137.7,137.72,645700.0,108.1106,108.1263,108.0713,108.087,645700.0
2012-03-01 13:05:00,137.72,137.77,137.71,137.75,292400.0,108.087,108.1263,108.0792,108.1106,292400.0
2012-03-01 13:10:00,137.75,137.77,137.68,137.69,1027600.0,108.1106,108.1263,108.0556,108.0635,1027600.0
2012-03-01 13:15:00,137.69,137.76,137.69,137.75,435600.0,108.0635,108.1184,108.0635,108.1106,435600.0
2012-03-01 13:20:00,137.74,137.94,137.74,137.92,2262500.0,108.1027,108.2597,108.1027,108.244,2262500.0
2012-03-01 13:25:00,137.91,137.96,137.89,137.95,761500.0,108.2362,108.2754,108.2205,108.2675,761500.0
2012-03-01 13:30:00,137.95,137.99,137.93,137.93,692000.0,108.2675,108.2989,108.2519,108.2519,692000.0
2012-03-01 13:35:00,137.94,137.98,137.93,137.94,514300.0,108.2597,108.2911,108.2519,108.2597,514300.0
2012-03-01 13:40:00,137.94,137.97,137.88,137.89,742700.0,108.2597,108.2832,108.2126,108.2205,742700.0
2012-03-01 13:45:00,137.89,137.93,137.88,137.88,287200.0,108.2205,108.2519,108.2126,108.2126,287200.0
2012-03-01 13:50:00,137.88,137.95,137.87,137.93,905700.0,108.2126,108.2675,108.2048,108.2519,905700.0
2012-03-01 13:55:00,137.93,137.95,137.88,137.91,943000.0,108.2519,108.2675,108.2126,108.2362,943000.0
2012-03-01 14:00:00,137.91,137.95,137.9,137.94,294400.0,108.2362,108.2675,108.2283,108.2597,294400.0
2012-03-01 14:05:00,137.95,137.99,137.93,137.97,513200.0,108.2675,108.2989,108.2519,108.2832,513200.0
2012-03-01 14:10:00,137.97,137.98,137.88,137.89,619900.0,108.2832,108.2911,108.2126,108.2205,619900.0
2012-03-01 14:15:00,137.89,137.92,137.86,137.87,441400.0,108.2205,108.244,108.1969,108.2048,441400.0
2012-03-01 14:20:00,137.86,137.91,137.73,137.75,1094200.0,108.1969,108.2362,108.0949,108.1106,1094200.0
2012-03-01 14:25:00,137.75,137.79,137.72,137.77,595700.0,108.1106,108.142,108.087,108.1263,595700.0
2012-03-01 14:30:00,137.78,137.82,137.76,137.8,492400.0,108.1341,108.1655,108.1184,108.1498,492400.0
2012-03-01 14:35:00,137.79,137.81,137.72,137.73,552200.0,108.142,108.1577,108.087,108.0949,552200.0
2012-03-01 14:40:00,137.73,137.75,137.67,137.72,943400.0,108.0949,108.1106,108.0478,108.087,943400.0
2012-03-01 14:45:00,137.71,137.78,137.7,137.78,809400.0,108.0792,108.1341,108.0713,108.1341,809400.0
2012-03-01 14:50:00,137.78,137.79,137.69,137.79,580400.0,108.1341,108.142,108.0635,108.142,580400.0
2012-03-01 14:55:00,137.79,137.8,137.76,137.78,356400.0,108.142,108.1498,108.1184,108.1341,356400.0
2012-03-01 15:00:00,137.77,137.85,137.72,137.73,1144700.0,108.1263,108.1891,108.087,108.0949,1144700.0
2012-03-01 15:05:00,137.73,137.74,137.62,137.64,1201600.0,108.0949,108.1027,108.0086,108.0242,1201600.0
2012-03-01 15:10:00,137.64,137.74,137.57,137.59,1552900.0,108.0242,108.1027,107.9693,107.985,1552900.0
2012-03-01 15:15:00,137.59,137.63,137.38,137.4,3478100.0,107.985,108.0164,107.8202,107.8359,3478100.0
2012-03-01 15:20:00,137.41,137.47,137.3,137.4,4003100.0,107.8437,107.8908,107.7574,107.8359,4003100.0
2012-03-01 15:25:00,137.4,137.6,137.39,137.58,1881300.0,107.8359,107.9929,107.828,107.9772,1881300.0
2012-03-01 15:30:00,137.58,137.59,137.37,137.46,1995800.0,107.9772,107.985,107.8123,107.883,1995800.0
2012-03-01 15:35:00,137.46,137.49,137.27,137.41,2430500.0,107.883,107.9065,107.7339,107.8437,2430500.0
2012-03-01 15:40:00,137.41,137.55,137.36,137.53,3400100.0,107.8437,107.9536,107.8045,107.9379,3400100.0
2012-03-01 15:45:00,137.53,137.7,137.53,137.7,3674700.0,107.9379,108.0713,107.9379,108.0713,3674700.0
2012-03-01 15:50:00,137.7,137.82,137.69,137.81,3799800.0,108.0713,108.1655,108.0635,108.1577,3799800.0
2012-03-01 15:55:00,137.81,137.87,137.69,137.73,6575700.0,108.1577,108.2048,108.0635,108.0949,6575700.0
2012-03-02 09:30:00,137.65,137.74,137.58,137.71,1972500.0,108.0321,108.1027,107.9772,108.0792,1972500.0
2012-03-02 09:35:00,137.7,137.73,137.6,137.65,1486800.0,108.0713,108.0949,107.9929,108.0321,1486800.0
2012-03-02 09:40:00,137.66,137.68,137.5,137.52,1501500.0,108.0399,108.0556,107.9144,107.9301,1501500.0
2012-03-02 09:45:00,137.53,137.59,137.45,137.48,1490900.0,107.9379,107.985,107.8751,107.8987,1490900.0
2012-03-02 09:50:00,137.48,137.67,137.41,137.65,1570900.0,107.8987,108.0478,107.8437,108.0321,1570900.0
2012-03-02 09:55:00,137.65,137.66,137.42,137.47,1275900.0,108.0321,108.0399,107.8516,107.8908,1275900.0
2012-03-02 10:00:00,137.47,137.52,137.41,137.43,1759100.0,107.8908,107.9301,107.8437,107.8594,1759100.0
2012-03-02 10:05:00,137.42,137.54,137.4,137.52,1231900.0,107.8516,107.9458,107.8359,107.9301,1231900.0
2012-03-02 10:10:00,137.53,137.65,137.49,137.62,1295700.0,107.9379,108.0321,107.9065,108.0086,1295700.0
2012-03-02 10:15:00,137.62,137.79,137.62,137.73,1627800.0,108.0086,108.142,108.0086,108.0949,1627800.0
2012-03-02 10:20:00,137.73,137.77,137.68,137.73,1415900.0,108.0949,108.1263,108.0556,108.0949,1415900.0
2012-03-02 10:25:00,137.73,137.82,137.71,137.75,1144800.0,108.0949,108.1655,108.0792,108.1106,1144800.0
2012-03-02 10:30:00,137.75,137.77,137.55,137.57,1578400.0,108.1106,108.1263,107.9536,107.9693,1578400.0
2012-03-02 10:35:00,137.57,137.65,137.54,137.54,1024600.0,107.9693,108.0321,107.9458,107.9458,1024600.0
2012-03-02 10:40:00,137.54,137.64,137.54,137.64,929600.0,107.9458,108.0242,107.9458,108.0242,929600.0
2012-03-02 10:45:00,137.64,137.65,137.52,137.58,1003500.0,108.0242,108.0321,107.9301,107.9772,1003500.0
2012-03-02 10:50:00,137.59,137.73,137.57,137.73,1039900.0,107.985,108.0949,107.9693,108.0949,1039900.0
2012-03-02 10:55:00,137.73,137.74,137.53,137.55,1323500.0,108.0949,108.1027,107.9379,107.9536,1323500.0
2012-03-02 11:00:00,137.55,137.6,137.46,137.51,1948000.0,107.9536,107.9929,107.883,107.9222,1948000.0
2012-03-02 11:05:00,137.51,137.57,137.45,137.56,1321400.0,107.9222,107.9693,107.8751,107.9615,1321400.0
2012-03-02 11:10:00,137.57,137.57,137.43,137.46,1075200.0,107.9693,107.9693,107.8594,107.883,1075200.0
2012-03-02 11:15:00,137.47,137.53,137.4,137.5,1172400.0,107.8908,107.9379,107.8359,107.9144,1172400.0
2012-03-02 11:20:00,137.51,137.59,137.49,137.56,1758500.0,107.9222,107.985,107.9065,107.9615,1758500.0
2012-03-02 11:25:00,137.55,137.59,137.52,137.55,779100.0,107.9536,107.985,107.9301,107.9536,779100.0
2012-03-02 11:30:00,137.54,137.6,137.54,137.56,712500.0,107.9458,107.9929,107.9458,107.9615,712500.0
2012-03-02 11:35:00,137.55,137.59,137.51,137.52,686600.0,107.9536,107.985,107.9222,107.9301,686600.0
2012-03-02 11:40:00,137.52,137.53,137.25,137.32,2832100.0,107.9301,107.9379,107.7182,107.7731,2832100.0
2012-03-02 11:45:00,137.31,137.35,137.22,137.33,1978400.0,107.7653,107.7966,107.6946,107.781,1978400.0
2012-03-02 11:50:00,137.32,137.33,137.22,137.28,977500.0,107.7731,107.781,107.6946,107.7417,977500.0
2012-03-02 11:55:00,137.28,137.34,137.25,137.33,833400.0,107.7417,107.7888,107.7182,107.781,833400.0
2012-03-02 12:00:00,137.33,137.37,137.25,137.36,781400.0,107.781,107.8123,107.7182,107.8045,781400.0
2012-03-02 12:05:00,137.36,137.38,137.28,137.38,667300.0,107.8045,107.8202,107.7417,107.8202,667300.0
2012-03-02 12:10:00,137.38,137.38,137.32,137.35,717800.0,107.8202,107.8202,107.7731,107.7966,717800.0
2012-03-02 12:15:00,137.35,137.36,137.16,137.24,1861400.0,107.7966,107.8045,107.6475,107.7103,1861400.0
2012-03-02 12:20:00,137.25,137.25,137.13,137.2,2851900.0,107.7182,107.7182,107.624,107.6789,2851900.0
2012-03-02 12:25:00,137.19,137.27,137.15,137.25,785700.0,107.6711,107.7339,107.6397,107.7182,785700.0
2012-03-02 12:30:00,137.25,137.32,137.21,137.3,949700.0,107.7182,107.7731,107.6868,107.7574,949700.0
2012-03-02 12:35:00,137.3,137.32,137.24,137.3,577700.0,107.7574,107.7731,107.7103,107.7574,577700.0
2012-03-02 12:40:00,137.3,137.33,137.27,137.31,290100.0,107.7574,107.781,107.7339,107.7653,290100.0
2012-03-02 12:45:00,137.31,137.35,137.26,137.35,767800.0,107.7653,107.7966,107.726,107.7966,767800.0
2012-03-02 12:50:00,137.34,137.39,137.3,137.33,545500.0,107.7888,107.828,107.7574,107.781,545500.0
2012-03-02 12:55:00,137.33,137.36,137.28,137.29,792900.0,107.781,107.8045,107.7417,107.7496,792900.0
2012-03-02 13:00:00,137.28,137.34,137.25,137.34,537400.0,107.7417,107.7888,107.7182,107.7888,537400.0
2012-03-02 13:05:00,137.35,137.35,137.19,137.27,684400.0,107.7966,107.7966,107.6711,107.7339,684400.0
2012-03-02 13:10:00,137.27,137.28,137.08,137.09,1456000.0,107.7339,107.7417,107.5847,107.5926,1456000.0
2012-03-02 13:15:00,137.1,137.14,137.08,137.11,1129800.0,107.6004,107.6318,107.5847,107.6083,1129800.0
2012-03-02 13:20:00,137.11,137.12,137.0,137.02,1775600.0,107.6083,107.6161,107.522,107.5377,1775600.0
2012-03-02 13:25:00,137.03,137.14,137.02,137.11,1483200.0,107.5455,107.6318,107.5377,107.6083,1483200.0
2012-03-02 13:30:00,137.11,137.2,137.1,137.16,825000.0,107.6083,107.6789,107.6004,107.6475,825000.0
2012-03-02 13:35:00,137.16,137.19,137.12,137.13,709700.0,107.6475,107.6711,107.6161,107.624,709700.0
2012-03-02 13:40:00,137.14,137.22,137.13,137.2,497700.0,107.6318,107.6946,107.624,107.6789,497700.0
2012-03-02 13:45:00,137.2,137.21,137.1,137.15,824300.0,107.6789,107.6868,107.6004,107.6397,824300.0
2012-03-02 13:50:00,137.15,137.24,137.14,137.23,601600.0,107.6397,107.7103,107.6318,107.7025,601600.0
2012-03-02 13:55:00,137.22,137.29,137.16,137.28,704700.0,107.6946,107.7496,107.6475,107.7417,704700.0
2012-03-02 14:00:00,137.28,137.32,137.27,137.31,787000.0,107.7417,107.7731,107.7339,107.7653,787000.0
2012-03-02 14:05:00,137.32,137.33,137.24,137.29,594700.0,107.7731,107.781,107.7103,107.7496,594700.0
2012-03-02 14:10:00,137.29,137.3,137.22,137.28,490100.0,107.7496,107.7574,107.6946,107.7417,490100.0
2012-03-02 14:15:00,137.28,137.38,137.27,137.37,726000.0,107.7417,107.8202,107.7339,107.8123,726000.0
2012-03-02 14:20:00,137.37,137.39,137.28,137.3,900500.0,107.8123,107.828,107.7417,107.7574,900500.0
2012-03-02 14:25:00,137.31,137.34,137.25,137.28,567600.0,107.7653,107.7888,107.7182,107.7417,567600.0
2012-03-02 14:30:00,137.27,137.3,137.23,137.25,526000.0,107.7339,107.7574,107.7025,107.7182,526000.0
2012-03-02 14:35:00,137.24,137.3,137.23,137.28,618200.0,107.7103,107.7574,107.7025,107.7417,618200.0
2012-03-02 14:40:00,137.28,137.31,137.24,137.29,977800.0,107.7417,107.7653,107.7103,107.7496,977800.0
2012-03-02 14:45:00,137.28,137.35,137.27,137.34,913700.0,107.7417,107.7966,107.7339,107.7888,913700.0
2012-03-02 14:50:00,137.33,137.37,137.3,137.36,1080100.0,107.781,107.8123,107.7574,107.8045,1080100.0
2012-03-02 14:55:00,137.36,137.39,137.34,137.39,1019100.0,107.8045,107.828,107.7888,107.828,1019100.0
2012-03-02 15:00:00,137.39,137.46,137.35,137.35,1866100.0,107.828,107.883,107.7966,107.7966,1866100.0
2012-03-02 15:05:00,137.35,137.38,137.28,137.35,1079900.0,107.7966,107.8202,107.7417,107.7966,1079900.0
2012-03-02 15:10:00,137.34,137.39,137.33,137.35,992700.0,107.7888,107.828,107.781,107.7966,992700.0
2012-03-02 15:15:00,137.34,137.37,137.32,137.32,577600.0,107.7888,107.8123,107.7731,107.7731,577600.0
2012-03-02 15:20:00,137.32,137.36,137.31,137.35,403200.0,107.7731,107.8045,107.7653,107.7966,403200.0
2012-03-02 15:25:00,137.34,137.47,137.34,137.47,1170800.0,107.7888,107.8908,107.7888,107.8908,1170800.0
2012-03-02 15:30:00,137.47,137.58,137.45,137.58,2225200.0,107.8908,107.9772,107.8751,107.9772,2225200.0
2012-03-02 15:35:00,137.58,137.59,137.32,137.35,2502000.0,107.9772,107.985,107.7731,107.7966,2502000.0
2012-03-02 15:40:00,137.34,137.4,137.27,137.31,2453400.0,107.7888,107.8359,107.7339,107.7653,2453400.0
2012-03-02 15:45:00,137.31,137.37,137.28,137.32,1987600.0,107.7653,107.8123,107.7417,107.7731,1987600.0
2012-03-02 15:50:00,137.32,137.4,137.26,137.33,3739300.0,107.7731,107.8359,107.726,107.781,3739300.0
2012-03-02 15:55:00,137.33,137.35,137.25,137.32,4161600.0,107.781,107.7966,107.7182,107.7731,4161600.0
2012-03-05 09:30:00,137.1,137.12,136.96,136.97,2501400.0,107.6004,107.6161,107.4906,107.4984,2501400.0
2012-03-05 09:35:00,136.97,137.04,136.91,137.03,2495300.0,107.4984,107.5534,107.4513,107.5455,2495300.0
2012-03-05 09:40:00,137.02,137.06,136.91,136.91,1691600.0,107.5377,107.569,107.4513,107.4513,1691600.0
2012-03-05 09:45:00,136.91,136.93,136.8,136.87,2254500.0,107.4513,107.467,107.365,107.4199,2254500.0
2012-03-05 09:50:00,136.86,136.98,136.82,136.94,1677800.0,107.4121,107.5063,107.3807,107.4749,1677800.0
2012-03-05 09:55:00,136.95,136.99,136.89,136.94,1457200.0,107.4827,107.5141,107.4356,107.4749,1457200.0
2012-03-05 10:00:00,136.93,137.2,136.83,137.15,5617900.0,107.467,107.6789,107.3885,107.6397,5617900.0
2012-03-05 10:05:00,137.15,137.17,137.04,137.08,2291800.0,107.6397,107.6554,107.5534,107.5847,2291800.0
2012-03-05 10:10:00,137.09,137.09,136.97,136.99,1392500.0,107.5926,107.5926,107.4984,107.5141,1392500.0
2012-03-05 10:15:00,137.0,137.06,136.82,136.86,2398700.0,107.522,107.569,107.3807,107.4121,2398700.0
2012-03-05 10:20:00,136.85,136.89,136.54,136.55,4334100.0,107.4042,107.4356,107.1609,107.1688,4334100.0
2012-03-05 10:25:00,136.54,136.57,136.43,136.51,3090800.0,107.1609,107.1845,107.0746,107.1374,3090800.0
2012-03-05 10:30:00,136.5,136.6,136.42,136.56,2042200.0,107.1295,107.208,107.0668,107.1766,2042200.0
2012-03-05 10:35:00,136.56,136.59,136.51,136.54,1678700.0,107.1766,107.2002,107.1374,107.1609,1678700.0
2012-03-05 10:40:00,136.54,136.63,136.54,136.55,1388600.0,107.1609,107.2316,107.1609,107.1688,1388600.0
2012-03-05 10:45:00,136.55,136.69,136.53,136.68,1513100.0,107.1688,107.2787,107.1531,107.2708,1513100.0
2012-03-05 10:50:00,136.68,136.73,136.63,136.65,1150600.0,107.2708,107.3101,107.2316,107.2473,1150600.0
2012-03-05 10:55:00,136.65,136.66,136.52,136.61,1536800.0,107.2473,107.2551,107.1452,107.2159,1536800.0
2012-03-05 11:00:00,136.6,136.68,136.46,136.51,2110500.0,107.208,107.2708,107.0981,107.1374,2110500.0
2012-03-05 11:05:00,136.5,136.75,136.5,136.67,1959000.0,107.1295,107.3257,107.1295,107.263,1959000.0
2012-03-05 11:10:00,136.67,136.69,136.52,136.53,1635700.0,107.263,107.2787,107.1452,107.1531,1635700.0
2012-03-05 11:15:00,136.53,136.53,136.28,136.38,3412900.0,107.1531,107.1531,106.9569,107.0354,3412900.0
2012-03-05 11:20:00,136.39,136.48,136.37,136.45,1758700.0,107.0432,107.1138,107.0275,107.0903,1758700.0
2012-03-05 11:25:00,136.45,136.55,136.44,136.53,1371700.0,107.0903,107.1688,107.0825,107.1531,1371700.0
2012-03-05 11:30:00,136.53,136.53,136.4,136.48,1066900.0,107.1531,107.1531,107.0511,107.1138,1066900.0
2012-03-05 11:35:00,136.47,136.52,136.39,136.41,1092100.0,107.106,107.1452,107.0432,107.0589,1092100.0
2012-03-05 11:40:00,136.41,136.54,136.4,136.52,1427200.0,107.0589,107.1609,107.0511,107.1452,1427200.0
2012-03-05 11:45:00,136.52,136.61,136.5,136.58,1500100.0,107.1452,107.2159,107.1295,107.1923,1500100.0
2012-03-05 11:50:00,136.58,136.63,136.5,136.55,1267300.0,107.1923,107.2316,107.1295,107.1688,1267300.0
2012-03-05 11:55:00,136.56,136.59,136.45,136.47,896500.0,107.1766,107.2002,107.0903,107.106,896500.0
2012-03-05 12:00:00,136.47,136.55,136.46,136.49,760300.0,107.106,107.1688,107.0981,107.1217,760300.0
2012-03-05 12:05:00,136.49,136.58,136.49,136.56,676700.0,107.1217,107.1923,107.1217,107.1766,676700.0
2012-03-05 12:10:00,136.56,136.59,136.52,136.54,547600.0,107.1766,107.2002,107.1452,107.1609,547600.0
2012-03-05 12:15:00,136.53,136.54,136.44,136.47,710100.0,107.1531,107.1609,107.0825,107.106,710100.0
2012-03-05 12:20:00,136.47,136.53,136.42,136.45,641400.0,107.106,107.1531,107.0668,107.0903,641400.0
2012-03-05 12:25:00,136.45,136.53,136.44,136.49,448200.0,107.0903,107.1531,107.0825,107.1217,448200.0
2012-03-05 12:30:00,136.49,136.5,136.42,136.47,404600.0,107.1217,107.1295,107.0668,107.106,404600.0
2012-03-05 12:35:00,136.47,136.49,136.42,136.48,337800.0,107.106,107.1217,107.0668,107.1138,337800.0
2012-03-05 12:40:00,136.48,136.54,136.44,136.5,536900.0,107.1138,107.1609,107.0825,107.1295,536900.0
2012-03-05 12:45:00,136.5,136.55,136.47,136.51,505300.0,107.1295,107.1688,107.106,107.1374,505300.0
2012-03-05 12:50:00,136.52,136.52,136.35,136.35,584800.0,107.1452,107.1452,107.0118,107.0118,584800.0
2012-03-05 12:55:00,136.35,136.4,136.34,136.37,607200.0,107.0118,107.0511,107.004,107.0275,607200.0
2012-03-05 13:00:00,136.37,136.42,136.35,136.42,524100.0,107.0275,107.0668,107.0118,107.0668,524100.0
2012-03-05 13:05:00,136.42,136.53,136.41,136.44,1127400.0,107.0668,107.1531,107.0589,107.0825,1127400.0
2012-03-05 13:10:00,136.44,136.53,136.43,136.53,725800.0,107.0825,107.1531,107.0746,107.1531,725800.0
2012-03-05 13:15:00,136.52,136.6,136.52,136.58,772700.0,107.1452,107.208,107.1452,107.1923,772700.0
2012-03-05 13:20:00,136.57,136.59,136.51,136.57,778100.0,107.1845,107.2002,107.1374,107.1845,778100.0
2012-03-05 13:25:00,136.57,136.59,136.52,136.58,562900.0,107.1845,107.2002,107.1452,107.1923,562900.0
2012-03-05 13:30:00,136.59,136.6,136.56,136.59,401000.0,107.2002,107.208,107.1766,107.2002,401000.0
2012-03-05 13:35:00,136.58,136.58,136.51,136.57,574500.0,107.1923,107.1923,107.1374,107.1845,574500.0
2012-03-05 13:40:00,136.58,136.61,136.57,136.58,391300.0,107.1923,107.2159,107.1845,107.1923,391300.0
2012-03-05 13:45:00,136.58,136.61,136.54,136.57,497300.0,107.1923,107.2159,107.1609,107.1845,497300.0
2012-03-05 13:50:00,136.57,136.58,136.39,136.47,1290300.0,107.1845,107.1923,107.0432,107.106,1290300.0
2012-03-05 13:55:00,136.46,136.49,136.43,136.45,654000.0,107.0981,107.1217,107.0746,107.0903,654000.0
2012-03-05 14:00:00,136.45,136.52,136.45,136.49,523100.0,107.0903,107.1452,107.0903,107.1217,523100.0
2012-03-05 14:05:00,136.49,136.52,136.48,136.5,309700.0,107.1217,107.1452,107.1138,107.1295,309700.0
2012-03-05 14:10:00,136.5,136.59,136.47,136.57,1782300.0,107.1295,107.2002,107.106,107.1845,1782300.0
2012-03-05 14:15:00,136.56,136.59,136.55,136.56,808800.0,107.1766,107.2002,107.1688,107.1766,808800.0
2012-03-05 14:20:00,136.57,136.62,136.5,136.56,1754800.0,107.1845,107.2237,107.1295,107.1766,1754800.0
2012-03-05 14:25:00,136.56,136.71,136.54,136.68,2146400.0,107.1766,107.2944,107.1609,107.2708,2146400.0
2012-03-05 14:30:00,136.68,136.71,136.53,136.6,1616800.0,107.2708,107.2944,107.1531,107.208,1616800.0
2012-03-05 14:35:00,136.6,136.66,136.58,136.65,1362500.0,107.208,107.2551,107.1923,107.2473,1362500.0
2012-03-05 14:40:00,136.65,136.66,136.57,136.59,1167600.0,107.2473,107.2551,107.1845,107.2002,1167600.0
2012-03-05 14:45:00,136.58,136.65,136.57,136.61,731100.0,107.1923,107.2473,107.1845,107.2159,731100.0
2012-03-05 14:50:00,136.61,136.68,136.59,136.65,871400.0,107.2159,107.2708,107.2002,107.2473,871400.0
2012-03-05 14:55:00,136.66,136.87,136.66,136.8,2292900.0,107.2551,107.4199,107.2551,107.365,2292900.0
2012-03-05 15:00:00,136.81,136.9,136.8,136.9,1395200.0,107.3728,107.4435,107.365,107.4435,1395200.0
2012-03-05 15:05:00,136.89,136.9,136.77,136.85,1452800.0,107.4356,107.4435,107.3414,107.4042,1452800.0
2012-03-05 15:10:00,136.85,136.88,136.81,136.82,961600.0,107.4042,107.4278,107.3728,107.3807,961600.0
2012-03-05 15:15:00,136.82,136.92,136.81,136.9,1462300.0,107.3807,107.4592,107.3728,107.4435,1462300.0
2012-03-05 15:20:00,136.91,136.97,136.9,136.92,1232100.0,107.4513,107.4984,107.4435,107.4592,1232100.0
2012-03-05 15:25:00,136.92,136.96,136.86,136.92,1068200.0,107.4592,107.4906,107.4121,107.4592,1068200.0
2012-03-05 15:30:00,136.93,136.94,136.88,136.91,620300.0,107.467,107.4749,107.4278,107.4513,620300.0
2012-03-05 15:35:00,136.9,136.96,136.89,136.91,1119900.0,107.4435,107.4906,107.4356,107.4513,1119900.0
2012-03-05 15:40:00,136.9,136.93,136.79,136.82,2671000.0,107.4435,107.467,107.3571,107.3807,2671000.0
2012-03-05 15:45:00,136.82,136.92,136.8,136.84,2770500.0,107.3807,107.4592,107.365,107.3964,2770500.0
2012-03-05 15:50:00,136.84,136.86,136.79,136.81,1663300.0,107.3964,107.4121,107.3571,107.3728,1663300.0
2012-03-05 15:55:00,136.81,136.85,136.74,136.79,5855200.0,107.3728,107.4042,107.3179,107.3571,5855200.0
2012-03-06 09:30:00,135.34,135.42,135.23,135.35,6238000.0,106.2191,106.2819,106.1328,106.227,6238000.0
2012-03-06 09:35:00,135.36,135.43,135.23,135.25,4884000.0,106.2348,106.2898,106.1328,106.1485,4884000.0
2012-03-06 09:40:00,135.25,135.3,135.14,135.19,4880300.0,106.1485,106.1877,106.0622,106.1014,4880300.0
2012-03-06 09:45:00,135.19,135.29,135.14,135.19,3962100.0,106.1014,106.1799,106.0622,106.1014,3962100.0
2012-03-06 09:50:00,135.18,135.2,135.02,135.13,3202900.0,106.0936,106.1093,105.968,106.0543,3202900.0
2012-03-06 09:55:00,135.12,135.21,135.06,135.1,2981400.0,106.0465,106.1171,105.9994,106.0308,2981400.0
2012-03-06 10:00:00,135.1,135.22,134.96,135.04,3897200.0,106.0308,106.125,105.9209,105.9837,3897200.0
2012-03-06 10:05:00,135.05,135.18,135.01,135.12,2981400.0,105.9915,106.0936,105.9601,106.0465,2981400.0
2012-03-06 10:10:00,135.11,135.13,134.99,135.03,2373000.0,106.0386,106.0543,105.9444,105.9758,2373000.0
2012-03-06 10:15:00,135.04,135.05,134.93,134.99,2376000.0,105.9837,105.9915,105.8974,105.9444,2376000.0
2012-03-06 10:20:00,134.99,134.99,134.78,134.89,3082200.0,105.9444,105.9444,105.7796,105.866,3082200.0
2012-03-06 10:25:00,134.89,134.99,134.88,134.95,1838600.0,105.866,105.9444,105.8581,105.9131,1838600.0
2012-03-06 10:30:00,134.95,135.05,134.92,135.01,2250500.0,105.9131,105.9915,105.8895,105.9601,2250500.0
2012-03-06 10:35:00,135.01,135.12,135.0,135.05,2261300.0,105.9601,106.0465,105.9523,105.9915,2261300.0
2012-03-06 10:40:00,135.06,135.16,135.05,135.06,1528600.0,105.9994,106.0779,105.9915,105.9994,1528600.0
2012-03-06 10:45:00,135.06,135.06,134.95,134.98,1981500.0,105.9994,105.9994,105.9131,105.9366,1981500.0
2012-03-06 10:50:00,134.97,134.97,134.8,134.87,1827700.0,105.9287,105.9287,105.7953,105.8503,1827700.0
2012-03-06 10:55:00,134.88,134.99,134.87,134.88,2106400.0,105.8581,105.9444,105.8503,105.8581,2106400.0
2012-03-06 11:00:00,134.88,135.04,134.85,135.04,1799400.0,105.8581,105.9837,105.8346,105.9837,1799400.0
2012-03-06 11:05:00,135.03,135.13,134.96,135.1,2291300.0,105.9758,106.0543,105.9209,106.0308,2291300.0
2012-03-06 11:10:00,135.1,135.11,135.0,135.05,1649600.0,106.0308,106.0386,105.9523,105.9915,1649600.0
2012-03-06 11:15:00,135.05,135.15,135.03,135.04,1697000.0,105.9915,106.07,105.9758,105.9837,1697000.0
2012-03-06 11:20:00,135.04,135.09,134.97,134.99,2781900.0,105.9837,106.0229,105.9287,105.9444,2781900.0
2012-03-06 11:25:00,135.0,135.16,134.96,135.15,4463800.0,105.9523,106.0779,105.9209,106.07,4463800.0
2012-03-06 11:30:00,135.15,135.15,134.87,134.91,3241900.0,106.07,106.07,105.8503,105.8817,3241900.0
2012-03-06 11:35:00,134.91,134.98,134.86,134.95,2453700.0,105.8817,105.9366,105.8424,105.9131,2453700.0
2012-03-06 11:40:00,134.95,135.01,134.9,134.95,2603900.0,105.9131,105.9601,105.8738,105.9131,2603900.0
2012-03-06 11:45:00,134.95,134.95,134.76,134.81,2426200.0,105.9131,105.9131,105.7639,105.8032,2426200.0
2012-03-06 11:50:00,134.8,134.89,134.75,134.79,2413000.0,105.7953,105.866,105.7561,105.7875,2413000.0
2012-03-06 11:55:00,134.79,134.88,134.77,134.84,1429200.0,105.7875,105.8581,105.7718,105.8267,1429200.0
2012-03-06 12:00:00,134.83,134.92,134.8,134.85,1493500.0,105.8189,105.8895,105.7953,105.8346,1493500.0
2012-03-06 12:05:00,134.83,134.86,134.72,134.75,1603300.0,105.8189,105.8424,105.7325,105.7561,1603300.0
2012-03-06 12:10:00,134.76,134.78,134.69,134.71,1216200.0,105.7639,105.7796,105.709,105.7247,1216200.0
2012-03-06 12:15:00,134.71,134.71,134.58,134.61,2131300.0,105.7247,105.7247,105.6227,105.6462,2131300.0
2012-03-06 12:20:00,134.61,134.69,134.59,134.64,1013400.0,105.6462,105.709,105.6305,105.6698,1013400.0
2012-03-06 12:25:00,134.64,134.66,134.59,134.62,1304600.0,105.6698,105.6855,105.6305,105.6541,1304600.0
2012-03-06 12:30:00,134.62,134.76,134.61,134.74,1300600.0,105.6541,105.7639,105.6462,105.7482,1300600.0
2012-03-06 12:35:00,134.74,134.82,134.72,134.78,1097100.0,105.7482,105.811,105.7325,105.7796,1097100.0
2012-03-06 12:40:00,134.78,134.8,134.73,134.74,701600.0,105.7796,105.7953,105.7404,105.7482,701600.0
2012-03-06 12:45:00,134.73,134.81,134.7,134.75,1290500.0,105.7404,105.8032,105.7168,105.7561,1290500.0
2012-03-06 12:50:00,134.75,134.79,134.68,134.77,1259700.0,105.7561,105.7875,105.7011,105.7718,1259700.0
2012-03-06 12:55:00,134.76,134.77,134.67,134.72,1115900.0,105.7639,105.7718,105.6933,105.7325,1115900.0
2012-03-06 13:00:00,134.72,134.82,134.6,134.81,1619400.0,105.7325,105.811,105.6384,105.8032,1619400.0
2012-03-06 13:05:00,134.8,134.83,134.71,134.75,1090900.0,105.7953,105.8189,105.7247,105.7561,1090900.0
2012-03-06 13:10:00,134.75,134.76,134.67,134.68,514500.0,105.7561,105.7639,105.6933,105.7011,514500.0
2012-03-06 13:15:00,134.68,134.69,134.62,134.68,1007200.0,105.7011,105.709,105.6541,105.7011,1007200.0
2012-03-06 13:20:00,134.68,134.71,134.57,134.63,1542200.0,105.7011,105.7247,105.6148,105.6619,1542200.0
2012-03-06 13:25:00,134.63,134.64,134.56,134.61,957800.0,105.6619,105.6698,105.607,105.6462,957800.0
2012-03-06 13:30:00,134.63,134.75,134.61,134.71,1412200.0,105.6619,105.7561,105.6462,105.7247,1412200.0
2012-03-06 13:35:00,134.71,134.75,134.68,134.74,705000.0,105.7247,105.7561,105.7011,105.7482,705000.0
2012-03-06 13:40:00,134.74,134.77,134.63,134.71,1144800.0,105.7482,105.7718,105.6619,105.7247,1144800.0
2012-03-06 13:45:00,134.72,134.72,134.54,134.69,1850300.0,105.7325,105.7325,105.5913,105.709,1850300.0
2012-03-06 13:50:00,134.68,134.77,134.68,134.76,793800.0,105.7011,105.7718,105.7011,105.7639,793800.0
2012-03-06 13:55:00,134.76,134.77,134.65,134.65,748200.0,105.7639,105.7718,105.6776,105.6776,748200.0
2012-03-06 14:00:00,134.66,134.71,134.62,134.64,1073100.0,105.6855,105.7247,105.6541,105.6698,1073100.0
2012-03-06 14:05:00,134.64,134.7,134.62,134.7,577100.0,105.6698,105.7168,105.6541,105.7168,577100.0
2012-03-06 14:10:00,134.69,134.8,134.65,134.79,871300.0,105.709,105.7953,105.6776,105.7875,871300.0
2012-03-06 14:15:00,134.79,134.79,134.7,134.73,1006300.0,105.7875,105.7875,105.7168,105.7404,1006300.0
2012-03-06 14:20:00,134.74,134.75,134.62,134.66,1099700.0,105.7482,105.7561,105.6541,105.6855,1099700.0
2012-03-06 14:25:00,134.65,134.66,134.46,134.5,3083800.0,105.6776,105.6855,105.5285,105.5599,3083800.0
2012-03-06 14:30:00,134.5,134.58,134.46,134.49,1556700.0,105.5599,105.6227,105.5285,105.552,1556700.0
2012-03-06 14:35:00,134.48,134.49,134.36,134.46,3178400.0,105.5442,105.552,105.45,105.5285,3178400.0
2012-03-06 14:40:00,134.46,134.47,134.38,134.44,1130500.0,105.5285,105.5363,105.4657,105.5128,1130500.0
2012-03-06 14:45:00,134.45,134.49,134.42,134.48,1053100.0,105.5206,105.552,105.4971,105.5442,1053100.0
2012-03-06 14:50:00,134.48,134.52,134.47,134.49,1196700.0,105.5442,105.5756,105.5363,105.552,1196700.0
2012-03-06 14:55:00,134.48,134.5,134.42,134.42,951400.0,105.5442,105.5599,105.4971,105.4971,951400.0
2012-03-06 15:00:00,134.43,134.57,134.42,134.57,1281900.0,105.5049,105.6148,105.4971,105.6148,1281900.0
2012-03-06 15:05:00,134.57,134.61,134.53,134.59,1689700.0,105.6148,105.6462,105.5834,105.6305,1689700.0
2012-03-06 15:10:00,134.59,134.59,134.52,134.56,1304700.0,105.6305,105.6305,105.5756,105.607,1304700.0
2012-03-06 15:15:00,134.56,134.67,134.54,134.66,2012100.0,105.607,105.6933,105.5913,105.6855,2012100.0
2012-03-06 15:20:00,134.66,134.67,134.55,134.63,2086600.0,105.6855,105.6933,105.5991,105.6619,2086600.0
2012-03-06 15:25:00,134.62,134.65,134.54,134.59,1349700.0,105.6541,105.6776,105.5913,105.6305,1349700.0
2012-03-06 15:30:00,134.59,134.61,134.47,134.48,2131900.0,105.6305,105.6462,105.5363,105.5442,2131900.0
2012-03-06 15:35:00,134.49,134.58,134.47,134.58,1422800.0,105.552,105.6227,105.5363,105.6227,1422800.0
2012-03-06 15:40:00,134.58,134.74,134.57,134.66,3074000.0,105.6227,105.7482,105.6148,105.6855,3074000.0
2012-03-06 15:45:00,134.65,134.73,134.63,134.71,3806300.0,105.6776,105.7404,105.6619,105.7247,3806300.0
2012-03-06 15:50:00,134.71,134.86,134.68,134.78,7466700.0,105.7247,105.8424,105.7011,105.7796,7466700.0
2012-03-06 15:55:00,134.77,134.84,134.7,134.7,7179900.0,105.7718,105.8267,105.7168,105.7168,7179900.0
2012-03-07 09:30:00,135.06,135.16,135.02,135.05,3232300.0,105.9994,106.0779,105.968,105.9915,3232300.0
2012-03-07 09:35:00,135.06,135.16,135.0,135.03,2079200.0,105.9994,106.0779,105.9523,105.9758,2079200.0
2012-03-07 09:40:00,135.03,135.12,134.96,135.06,2550400.0,105.9758,106.0465,105.9209,105.9994,2550400.0
2012-03-07 09:45:00,135.06,135.13,134.93,134.96,2703400.0,105.9994,106.0543,105.8974,105.9209,2703400.0
2012-03-07 09:50:00,134.97,135.2,134.94,135.18,2620200.0,105.9287,106.1093,105.9052,106.0936,2620200.0
2012-03-07 09:55:00,135.18,135.23,135.12,135.16,2429000.0,106.0936,106.1328,106.0465,106.0779,2429000.0
2012-03-07 10:00:00,135.16,135.22,135.11,135.2,1646800.0,106.0779,106.125,106.0386,106.1093,1646800.0
2012-03-07 10:05:00,135.2,135.21,135.0,135.06,1646900.0,106.1093,106.1171,105.9523,105.9994,1646900.0
2012-03-07 10:10:00,135.05,135.14,135.03,135.14,1157200.0,105.9915,106.0622,105.9758,106.0622,1157200.0
2012-03-07 10:15:00,135.14,135.24,135.13,135.18,1690500.0,106.0622,106.1407,106.0543,106.0936,1690500.0
2012-03-07 10:20:00,135.17,135.2,135.01,135.03,1768400.0,106.0857,106.1093,105.9601,105.9758,1768400.0
2012-03-07 10:25:00,135.03,135.06,134.96,135.06,1689700.0,105.9758,105.9994,105.9209,105.9994,1689700.0
2012-03-07 10:30:00,135.07,135.17,135.06,135.16,1106400.0,106.0072,106.0857,105.9994,106.0779,1106400.0
2012-03-07 10:35:00,135.16,135.18,135.12,135.14,775900.0,106.0779,106.0936,106.0465,106.0622,775900.0
2012-03-07 10:40:00,135.14,135.15,135.01,135.03,1392500.0,106.0622,106.07,105.9601,105.9758,1392500.0
2012-03-07 10:45:00,135.03,135.12,135.02,135.08,1413900.0,105.9758,106.0465,105.968,106.0151,1413900.0
2012-03-07 10:50:00,135.08,135.15,135.08,135.14,1208400.0,106.0151,106.07,106.0151,106.0622,1208400.0
2012-03-07 10:55:00,135.14,135.19,135.09,135.14,1930600.0,106.0622,106.1014,106.0229,106.0622,1930600.0
2012-03-07 11:00:00,135.15,135.33,135.15,135.28,2242000.0,106.07,106.2113,106.07,106.172,2242000.0
2012-03-07 11:05:00,135.28,135.48,135.28,135.47,3464000.0,106.172,106.329,106.172,106.3212,3464000.0
2012-03-07 11:10:00,135.47,135.59,135.44,135.53,3672800.0,106.3212,106.4153,106.2976,106.3683,3672800.0
2012-03-07 11:15:00,135.53,135.62,135.52,135.62,2791000.0,106.3683,106.4389,106.3604,106.4389,2791000.0
2012-03-07 11:20:00,135.61,135.68,135.54,135.56,3073100.0,106.431,106.486,106.3761,106.3918,3073100.0
2012-03-07 11:25:00,135.56,135.64,135.56,135.58,1511700.0,106.3918,106.4546,106.3918,106.4075,1511700.0
2012-03-07 11:30:00,135.58,135.66,135.58,135.59,1820300.0,106.4075,106.4703,106.4075,106.4153,1820300.0
2012-03-07 11:35:00,135.6,135.62,135.54,135.62,1444500.0,106.4232,106.4389,106.3761,106.4389,1444500.0
2012-03-07 11:40:00,135.62,135.66,135.59,135.62,782900.0,106.4389,106.4703,106.4153,106.4389,782900.0
2012-03-07 11:45:00,135.62,135.62,135.56,135.58,859300.0,106.4389,106.4389,106.3918,106.4075,859300.0
2012-03-07 11:50:00,135.58,135.61,135.56,135.61,782800.0,106.4075,106.431,106.3918,106.431,782800.0
2012-03-07 11:55:00,135.61,135.66,135.6,135.64,627100.0,106.431,106.4703,106.4232,106.4546,627100.0
2012-03-07 12:00:00,135.63,135.71,135.62,135.65,1470500.0,106.4467,106.5095,106.4389,106.4624,1470500.0
2012-03-07 12:05:00,135.64,135.68,135.6,135.6,995500.0,106.4546,106.486,106.4232,106.4232,995500.0
2012-03-07 12:10:00,135.6,135.64,135.58,135.58,608000.0,106.4232,106.4546,106.4075,106.4075,608000.0
2012-03-07 12:15:00,135.58,135.59,135.51,135.57,1675400.0,106.4075,106.4153,106.3526,106.3996,1675400.0
2012-03-07 12:20:00,135.57,135.58,135.54,135.56,321100.0,106.3996,106.4075,106.3761,106.3918,321100.0
2012-03-07 12:25:00,135.56,135.62,135.55,135.62,477300.0,106.3918,106.4389,106.384,106.4389,477300.0
2012-03-07 12:30:00,135.61,135.63,135.57,135.58,456900.0,106.431,106.4467,106.3996,106.4075,456900.0
2012-03-07 12:35:00,135.57,135.63,135.57,135.6,469500.0,106.3996,106.4467,106.3996,106.4232,469500.0
2012-03-07 12:40:00,135.6,135.71,135.6,135.71,1000800.0,106.4232,106.5095,106.4232,106.5095,1000800.0
2012-03-07 12:45:00,135.71,135.72,135.66,135.69,556400.0,106.5095,106.5174,106.4703,106.4938,556400.0
2012-03-07 12:50:00,135.7,135.72,135.68,135.7,602400.0,106.5017,106.5174,106.486,106.5017,602400.0
2012-03-07 12:55:00,135.71,135.75,135.68,135.69,820900.0,106.5095,106.5409,106.486,106.4938,820900.0
2012-03-07 13:00:00,135.69,135.71,135.58,135.67,2496600.0,106.4938,106.5095,106.4075,106.4781,2496600.0
2012-03-07 13:05:00,135.67,135.67,135.61,135.63,456100.0,106.4781,106.4781,106.431,106.4467,456100.0
2012-03-07 13:10:00,135.62,135.72,135.61,135.67,977900.0,106.4389,106.5174,106.431,106.4781,977900.0
2012-03-07 13:15:00,135.66,135.7,135.6,135.66,546900.0,106.4703,106.5017,106.4232,106.4703,546900.0
2012-03-07 13:20:00,135.66,135.68,135.6,135.63,779200.0,106.4703,106.486,106.4232,106.4467,779200.0
2012-03-07 13:25:00,135.64,135.67,135.62,135.63,338400.0,106.4546,106.4781,106.4389,106.4467,338400.0
2012-03-07 13:30:00,135.63,135.65,135.56,135.59,1009900.0,106.4467,106.4624,106.3918,106.4153,1009900.0
2012-03-07 13:35:00,135.6,135.66,135.6,135.63,673900.0,106.4232,106.4703,106.4232,106.4467,673900.0
2012-03-07 13:40:00,135.63,135.64,135.47,135.5,1248300.0,106.4467,106.4546,106.3212,106.3447,1248300.0
2012-03-07 13:45:00,135.51,135.53,135.47,135.51,1328800.0,106.3526,106.3683,106.3212,106.3526,1328800.0
2012-03-07 13:50:00,135.52,135.59,135.48,135.56,1310600.0,106.3604,106.4153,106.329,106.3918,1310600.0
2012-03-07 13:55:00,135.56,135.62,135.55,135.58,936300.0,106.3918,106.4389,106.384,106.4075,936300.0
2012-03-07 14:00:00,135.58,135.75,135.58,135.73,1752300.0,106.4075,106.5409,106.4075,106.5252,1752300.0
2012-03-07 14:05:00,135.73,135.78,135.71,135.72,1188300.0,106.5252,106.5645,106.5095,106.5174,1188300.0
2012-03-07 14:10:00,135.72,135.74,135.68,135.7,643900.0,106.5174,106.5331,106.486,106.5017,643900.0
2012-03-07 14:15:00,135.71,135.78,135.68,135.72,1470900.0,106.5095,106.5645,106.486,106.5174,1470900.0
2012-03-07 14:20:00,135.71,135.72,135.63,135.63,984200.0,106.5095,106.5174,106.4467,106.4467,984200.0
2012-03-07 14:25:00,135.64,135.73,135.62,135.72,614300.0,106.4546,106.5252,106.4389,106.5174,614300.0
2012-03-07 14:30:00,135.73,135.74,135.57,135.58,1183400.0,106.5252,106.5331,106.3996,106.4075,1183400.0
2012-03-07 14:35:00,135.58,135.62,135.53,135.59,1670000.0,106.4075,106.4389,106.3683,106.4153,1670000.0
2012-03-07 14:40:00,135.59,135.6,135.53,135.58,1447300.0,106.4153,106.4232,106.3683,106.4075,1447300.0
2012-03-07 14:45:00,135.57,135.64,135.56,135.6,1185600.0,106.3996,106.4546,106.3918,106.4232,1185600.0
2012-03-07 14:50:00,135.6,135.75,135.6,135.75,1357400.0,106.4232,106.5409,106.4232,106.5409,1357400.0
2012-03-07 14:55:00,135.75,135.76,135.71,135.73,777100.0,106.5409,106.5488,106.5095,106.5252,777100.0
2012-03-07 15:00:00,135.72,135.77,135.68,135.73,949300.0,106.5174,106.5566,106.486,106.5252,949300.0
2012-03-07 15:05:00,135.72,135.75,135.59,135.62,1872500.0,106.5174,106.5409,106.4153,106.4389,1872500.0
2012-03-07 15:10:00,135.61,135.67,135.55,135.65,794900.0,106.431,106.4781,106.384,106.4624,794900.0
2012-03-07 15:15:00,135.65,135.76,135.59,135.75,868500.0,106.4624,106.5488,106.4153,106.5409,868500.0
2012-03-07 15:20:00,135.75,135.84,135.74,135.76,1778400.0,106.5409,106.6116,106.5331,106.5488,1778400.0
2012-03-07 15:25:00,135.75,135.79,135.69,135.76,1256400.0,106.5409,106.5723,106.4938,106.5488,1256400.0
2012-03-07 15:30:00,135.77,135.83,135.74,135.81,1594600.0,106.5566,106.6037,106.5331,106.588,1594600.0
2012-03-07 15:35:00,135.81,135.83,135.75,135.76,1360200.0,106.588,106.6037,106.5409,106.5488,1360200.0
2012-03-07 15:40:00,135.75,135.87,135.75,135.85,1840400.0,106.5409,106.6351,106.5409,106.6194,1840400.0
2012-03-07 15:45:00,135.85,135.91,135.84,135.84,2831300.0,106.6194,106.6665,106.6116,106.6116,2831300.0
2012-03-07 15:50:00,135.84,135.85,135.79,135.83,2930100.0,106.6116,106.6194,106.5723,106.6037,2930100.0
2012-03-07 15:55:00,135.84,135.84,135.67,135.72,5400700.0,106.6116,106.6116,106.4781,106.5174,5400700.0
2012-03-08 09:30:00,136.52,136.75,136.5,136.64,3596000.0,107.1452,107.3257,107.1295,107.2394,3596000.0
2012-03-08 09:35:00,136.65,136.72,136.58,136.6,2012000.0,107.2473,107.3022,107.1923,107.208,2012000.0
2012-03-08 09:40:00,136.59,136.76,136.59,136.67,1569600.0,107.2002,107.3336,107.2002,107.263,1569600.0
2012-03-08 09:45:00,136.67,136.74,136.53,136.53,1806800.0,107.263,107.3179,107.1531,107.1531,1806800.0
2012-03-08 09:50:00,136.53,136.6,136.42,136.44,2481400.0,107.1531,107.208,107.0668,107.0825,2481400.0
2012-03-08 09:55:00,136.43,136.53,136.42,136.5,1376800.0,107.0746,107.1531,107.0668,107.1295,1376800.0
2012-03-08 10:00:00,136.49,136.56,136.38,136.42,1596700.0,107.1217,107.1766,107.0354,107.0668,1596700.0
2012-03-08 10:05:00,136.41,136.43,136.33,136.4,2199400.0,107.0589,107.0746,106.9961,107.0511,2199400.0
2012-03-08 10:10:00,136.4,136.41,136.24,136.33,1646100.0,107.0511,107.0589,106.9255,106.9961,1646100.0
2012-03-08 10:15:00,136.32,136.43,136.26,136.43,1479700.0,106.9883,107.0746,106.9412,107.0746,1479700.0
2012-03-08 10:20:00,136.42,136.43,136.27,136.31,1104800.0,107.0668,107.0746,106.949,106.9804,1104800.0
2012-03-08 10:25:00,136.32,136.34,136.24,136.34,1076600.0,106.9883,107.004,106.9255,107.004,1076600.0
2012-03-08 10:30:00,136.33,136.47,136.31,136.47,1593800.0,106.9961,107.106,106.9804,107.106,1593800.0
2012-03-08 10:35:00,136.46,136.53,136.43,136.46,1472100.0,107.0981,107.1531,107.0746,107.0981,1472100.0
2012-03-08 10:40:00,136.46,136.5,136.4,136.44,928100.0,107.0981,107.1295,107.0511,107.0825,928100.0
2012-03-08 10:45:00,136.45,136.59,136.45,136.53,1550200.0,107.0903,107.2002,107.0903,107.1531,1550200.0
2012-03-08 10:50:00,136.53,136.58,136.51,136.58,1173500.0,107.1531,107.1923,107.1374,107.1923,1173500.0
2012-03-08 10:55:00,136.58,136.59,136.54,136.57,1209800.0,107.1923,107.2002,107.1609,107.1845,1209800.0
2012-03-08 11:00:00,136.58,136.67,136.55,136.66,1663400.0,107.1923,107.263,107.1688,107.2551,1663400.0
2012-03-08 11:05:00,136.65,136.68,136.62,136.64,1729200.0,107.2473,107.2708,107.2237,107.2394,1729200.0
2012-03-08 11:10:00,136.64,136.76,136.64,136.73,1707400.0,107.2394,107.3336,107.2394,107.3101,1707400.0
2012-03-08 11:15:00,136.74,136.81,136.73,136.74,1445800.0,107.3179,107.3728,107.3101,107.3179,1445800.0
2012-03-08 11:20:00,136.75,136.78,136.7,136.77,1215800.0,107.3257,107.3493,107.2865,107.3414,1215800.0
2012-03-08 11:25:00,136.76,136.77,136.68,136.72,1393500.0,107.3336,107.3414,107.2708,107.3022,1393500.0
2012-03-08 11:30:00,136.72,136.78,136.69,136.72,1337400.0,107.3022,107.3493,107.2787,107.3022,1337400.0
2012-03-08 11:35:00,136.72,136.78,136.71,136.75,571700.0,107.3022,107.3493,107.2944,107.3257,571700.0
2012-03-08 11:40:00,136.74,136.75,136.69,136.72,613400.0,107.3179,107.3257,107.2787,107.3022,613400.0
2012-03-08 11:45:00,136.72,136.78,136.71,136.73,516300.0,107.3022,107.3493,107.2944,107.3101,516300.0
2012-03-08 11:50:00,136.73,136.8,136.73,136.76,682300.0,107.3101,107.365,107.3101,107.3336,682300.0
2012-03-08 11:55:00,136.76,136.79,136.74,136.79,398500.0,107.3336,107.3571,107.3179,107.3571,398500.0
2012-03-08 12:00:00,136.79,136.82,136.77,136.79,440600.0,107.3571,107.3807,107.3414,107.3571,440600.0
2012-03-08 12:05:00,136.8,136.87,136.79,136.86,1363500.0,107.365,107.4199,107.3571,107.4121,1363500.0
2012-03-08 12:10:00,136.86,136.93,136.86,136.92,973300.0,107.4121,107.467,107.4121,107.4592,973300.0
2012-03-08 12:15:00,136.92,136.94,136.84,136.87,1444300.0,107.4592,107.4749,107.3964,107.4199,1444300.0
2012-03-08 12:20:00,136.87,136.9,136.85,136.88,664500.0,107.4199,107.4435,107.4042,107.4278,664500.0
2012-03-08 12:25:00,136.88,136.91,136.85,136.9,600400.0,107.4278,107.4513,107.4042,107.4435,600400.0
2012-03-08 12:30:00,136.9,136.92,136.89,136.91,426300.0,107.4435,107.4592,107.4356,107.4513,426300.0
2012-03-08 12:35:00,136.91,136.94,136.89,136.91,582800.0,107.4513,107.4749,107.4356,107.4513,582800.0
2012-03-08 12:40:00,136.92,136.95,136.92,136.93,340300.0,107.4592,107.4827,107.4592,107.467,340300.0
2012-03-08 12:45:00,136.93,136.98,136.93,136.96,416200.0,107.467,107.5063,107.467,107.4906,416200.0
2012-03-08 12:50:00,136.95,137.02,136.94,137.0,1304900.0,107.4827,107.5377,107.4749,107.522,1304900.0
2012-03-08 12:55:00,137.0,137.01,136.96,136.98,672700.0,107.522,107.5298,107.4906,107.5063,672700.0
2012-03-08 13:00:00,136.99,136.99,136.91,136.91,662500.0,107.5141,107.5141,107.4513,107.4513,662500.0
2012-03-08 13:05:00,136.91,136.95,136.9,136.92,561900.0,107.4513,107.4827,107.4435,107.4592,561900.0
2012-03-08 13:10:00,136.91,136.94,136.88,136.94,610100.0,107.4513,107.4749,107.4278,107.4749,610100.0
2012-03-08 13:15:00,136.93,137.0,136.93,136.97,1251200.0,107.467,107.522,107.467,107.4984,1251200.0
2012-03-08 13:20:00,136.96,136.96,136.91,136.92,501000.0,107.4906,107.4906,107.4513,107.4592,501000.0
2012-03-08 13:25:00,136.92,136.98,136.9,136.92,613700.0,107.4592,107.5063,107.4435,107.4592,613700.0
2012-03-08 13:30:00,136.92,136.96,136.9,136.95,488000.0,107.4592,107.4906,107.4435,107.4827,488000.0
2012-03-08 13:35:00,136.95,136.96,136.91,136.93,769800.0,107.4827,107.4906,107.4513,107.467,769800.0
2012-03-08 13:40:00,136.94,136.99,136.92,136.95,530800.0,107.4749,107.5141,107.4592,107.4827,530800.0
2012-03-08 13:45:00,136.96,136.96,136.91,136.92,395100.0,107.4906,107.4906,107.4513,107.4592,395100.0
2012-03-08 13:50:00,136.91,136.95,136.86,136.86,729000.0,107.4513,107.4827,107.4121,107.4121,729000.0
2012-03-08 13:55:00,136.87,136.89,136.85,136.86,695400.0,107.4199,107.4356,107.4042,107.4121,695400.0
2012-03-08 14:00:00,136.86,136.91,136.86,136.86,358100.0,107.4121,107.4513,107.4121,107.4121,358100.0
2012-03-08 14:05:00,136.87,136.91,136.85,136.9,508300.0,107.4199,107.4513,107.4042,107.4435,508300.0
2012-03-08 14:10:00,136.9,136.91,136.82,136.83,642500.0,107.4435,107.4513,107.3807,107.3885,642500.0
2012-03-08 14:15:00,136.83,136.87,136.8,136.85,939200.0,107.3885,107.4199,107.365,107.4042,939200.0
2012-03-08 14:20:00,136.84,136.86,136.82,136.85,623000.0,107.3964,107.4121,107.3807,107.4042,623000.0
2012-03-08 14:25:00,136.84,136.87,136.81,136.85,870500.0,107.3964,107.4199,107.3728,107.4042,870500.0
2012-03-08 14:30:00,136.86,136.87,136.82,136.82,479000.0,107.4121,107.4199,107.3807,107.3807,479000.0
2012-03-08 14:35:00,136.83,136.85,136.8,136.84,633900.0,107.3885,107.4042,107.365,107.3964,633900.0
2012-03-08 14:40:00,136.84,136.93,136.84,136.93,509000.0,107.3964,107.467,107.3964,107.467,509000.0
2012-03-08 14:45:00,136.93,137.0,136.92,137.0,1006000.0,107.467,107.522,107.4592,107.522,1006000.0
2012-03-08 14:50:00,137.0,137.18,136.99,137.17,3736800.0,107.522,107.6632,107.5141,107.6554,3736800.0
2012-03-08 14:55:00,137.17,137.25,137.15,137.19,2202200.0,107.6554,107.7182,107.6397,107.6711,2202200.0
2012-03-08 15:00:00,137.2,137.2,137.13,137.16,1374300.0,107.6789,107.6789,107.624,107.6475,1374300.0
2012-03-08 15:05:00,137.17,137.2,137.15,137.17,1077900.0,107.6554,107.6789,107.6397,107.6554,1077900.0
2012-03-08 15:10:00,137.17,137.32,137.17,137.29,1737900.0,107.6554,107.7731,107.6554,107.7496,1737900.0
2012-03-08 15:15:00,137.3,137.31,137.23,137.24,1293200.0,107.7574,107.7653,107.7025,107.7103,1293200.0
2012-03-08 15:20:00,137.25,137.26,137.23,137.24,792500.0,107.7182,107.726,107.7025,107.7103,792500.0
2012-03-08 15:25:00,137.25,137.25,137.19,137.2,1049500.0,107.7182,107.7182,107.6711,107.6789,1049500.0
2012-03-08 15:30:00,137.21,137.24,137.18,137.24,966200.0,107.6868,107.7103,107.6632,107.7103,966200.0
2012-03-08 15:35:00,137.24,137.24,137.07,137.1,1867700.0,107.7103,107.7103,107.5769,107.6004,1867700.0
2012-03-08 15:40:00,137.11,137.19,137.1,137.14,1346500.0,107.6083,107.6711,107.6004,107.6318,1346500.0
2012-03-08 15:45:00,137.14,137.15,137.07,137.07,2151300.0,107.6318,107.6397,107.5769,107.5769,2151300.0
2012-03-08 15:50:00,137.07,137.17,137.03,137.14,3043200.0,107.5769,107.6554,107.5455,107.6318,3043200.0
2012-03-08 15:55:00,137.13,137.14,137.0,137.02,4691700.0,107.624,107.6318,107.522,107.5377,4691700.0
2012-03-09 09:30:00,137.31,137.43,137.22,137.25,2512000.0,107.7653,107.8594,107.6946,107.7182,2512000.0
2012-03-09 09:35:00,137.25,137.4,137.13,137.34,3416000.0,107.7182,107.8359,107.624,107.7888,3416000.0
2012-03-09 09:40:00,137.34,137.42,137.32,137.4,1699800.0,107.7888,107.8516,107.7731,107.8359,1699800.0
2012-03-09 09:45:00,137.39,137.52,137.38,137.47,1607000.0,107.828,107.9301,107.8202,107.8908,1607000.0
2012-03-09 09:50:00,137.47,137.5,137.34,137.37,1985000.0,107.8908,107.9144,107.7888,107.8123,1985000.0
2012-03-09 09:55:00,137.36,137.37,137.21,137.24,2000500.0,107.8045,107.8123,107.6868,107.7103,2000500.0
2012-03-09 10:00:00,137.24,137.44,137.21,137.42,2070100.0,107.7103,107.8673,107.6868,107.8516,2070100.0
2012-03-09 10:05:00,137.42,137.52,137.39,137.51,2211500.0,107.8516,107.9301,107.828,107.9222,2211500.0
2012-03-09 10:10:00,137.5,137.53,137.34,137.37,2163900.0,107.9144,107.9379,107.7888,107.8123,2163900.0
2012-03-09 10:15:00,137.37,137.58,137.36,137.56,1646700.0,107.8123,107.9772,107.8045,107.9615,1646700.0
2012-03-09 10:20:00,137.56,137.69,137.55,137.66,2628700.0,107.9615,108.0635,107.9536,108.0399,2628700.0
2012-03-09 10:25:00,137.65,137.72,137.62,137.68,1891200.0,108.0321,108.087,108.0086,108.0556,1891200.0
2012-03-09 10:30:00,137.69,137.81,137.68,137.78,3258900.0,108.0635,108.1577,108.0556,108.1341,3258900.0
2012-03-09 10:35:00,137.78,137.9,137.76,137.89,2572200.0,108.1341,108.2283,108.1184,108.2205,2572200.0
2012-03-09 10:40:00,137.9,137.93,137.78,137.79,2047300.0,108.2283,108.2519,108.1341,108.142,2047300.0
2012-03-09 10:45:00,137.78,137.85,137.75,137.77,1289400.0,108.1341,108.1891,108.1106,108.1263,1289400.0
2012-03-09 10:50:00,137.77,137.82,137.74,137.81,1681200.0,108.1263,108.1655,108.1027,108.1577,1681200.0
2012-03-09 10:55:00,137.82,137.89,137.8,137.86,1628200.0,108.1655,108.2205,108.1498,108.1969,1628200.0
2012-03-09 11:00:00,137.86,137.89,137.8,137.8,1565600.0,108.1969,108.2205,108.1498,108.1498,1565600.0
2012-03-09 11:05:00,137.81,137.89,137.77,137.84,1273000.0,108.1577,108.2205,108.1263,108.1812,1273000.0
2012-03-09 11:10:00,137.85,137.9,137.84,137.88,625100.0,108.1891,108.2283,108.1812,108.2126,625100.0
2012-03-09 11:15:00,137.88,137.9,137.81,137.83,873600.0,108.2126,108.2283,108.1577,108.1734,873600.0
2012-03-09 11:20:00,137.84,137.85,137.81,137.84,679000.0,108.1812,108.1891,108.1577,108.1812,679000.0
2012-03-09 11:25:00,137.83,137.85,137.75,137.76,1370900.0,108.1734,108.1891,108.1106,108.1184,1370900.0
2012-03-09 11:30:00,137.75,137.76,137.69,137.69,1492100.0,108.1106,108.1184,108.0635,108.0635,1492100.0
2012-03-09 11:35:00,137.7,137.78,137.69,137.77,832400.0,108.0713,108.1341,108.0635,108.1263,832400.0
2012-03-09 11:40:00,137.78,137.78,137.74,137.74,508400.0,108.1341,108.1341,108.1027,108.1027,508400.0
2012-03-09 11:45:00,137.74,137.82,137.74,137.79,768900.0,108.1027,108.1655,108.1027,108.142,768900.0
2012-03-09 11:50:00,137.8,137.86,137.79,137.83,692800.0,108.1498,108.1969,108.142,108.1734,692800.0
2012-03-09 11:55:00,137.83,137.87,137.8,137.84,559300.0,108.1734,108.2048,108.1498,108.1812,559300.0
2012-03-09 12:00:00,137.85,137.87,137.78,137.8,636900.0,108.1891,108.2048,108.1341,108.1498,636900.0
2012-03-09 12:05:00,137.79,137.8,137.73,137.77,762900.0,108.142,108.1498,108.0949,108.1263,762900.0
2012-03-09 12:10:00,137.77,137.84,137.75,137.83,496900.0,108.1263,108.1812,108.1106,108.1734,496900.0
2012-03-09 12:15:00,137.83,137.84,137.8,137.84,351100.0,108.1734,108.1812,108.1498,108.1812,351100.0
2012-03-09 12:20:00,137.84,137.84,137.81,137.82,204800.0,108.1812,108.1812,108.1577,108.1655,204800.0
2012-03-09 12:25:00,137.82,137.84,137.78,137.8,405900.0,108.1655,108.1812,108.1341,108.1498,405900.0
2012-03-09 12:30:00,137.79,137.8,137.76,137.77,253400.0,108.142,108.1498,108.1184,108.1263,253400.0
2012-03-09 12:35:00,137.77,137.78,137.72,137.77,551200.0,108.1263,108.1341,108.087,108.1263,551200.0
2012-03-09 12:40:00,137.76,137.81,137.74,137.79,287300.0,108.1184,108.1577,108.1027,108.142,287300.0
2012-03-09 12:45:00,137.78,137.83,137.78,137.8,422600.0,108.1341,108.1734,108.1341,108.1498,422600.0
2012-03-09 12:50:00,137.8,137.84,137.79,137.84,597400.0,108.1498,108.1812,108.142,108.1812,597400.0
2012-03-09 12:55:00,137.84,137.84,137.77,137.8,435300.0,108.1812,108.1812,108.1263,108.1498,435300.0
2012-03-09 13:00:00,137.79,137.84,137.77,137.8,449700.0,108.142,108.1812,108.1263,108.1498,449700.0
2012-03-09 13:05:00,137.8,137.83,137.79,137.81,303300.0,108.1498,108.1734,108.142,108.1577,303300.0
2012-03-09 13:10:00,137.81,137.85,137.8,137.83,380300.0,108.1577,108.1891,108.1498,108.1734,380300.0
2012-03-09 13:15:00,137.84,137.89,137.83,137.87,645900.0,108.1812,108.2205,108.1734,108.2048,645900.0
2012-03-09 13:20:00,137.86,137.87,137.78,137.79,658200.0,108.1969,108.2048,108.1341,108.142,658200.0
2012-03-09 13:25:00,137.78,137.81,137.73,137.76,641700.0,108.1341,108.1577,108.0949,108.1184,641700.0
2012-03-09 13:30:00,137.77,137.82,137.76,137.77,363300.0,108.1263,108.1655,108.1184,108.1263,363300.0
2012-03-09 13:35:00,137.77,137.83,137.77,137.82,574600.0,108.1263,108.1734,108.1263,108.1655,574600.0
2012-03-09 13:40:00,137.82,137.83,137.79,137.81,236600.0,108.1655,108.1734,108.142,108.1577,236600.0
2012-03-09 13:45:00,137.81,137.85,137.77,137.85,538100.0,108.1577,108.1891,108.1263,108.1891,538100.0
2012-03-09 13:50:00,137.84,137.85,137.81,137.83,307100.0,108.1812,108.1891,108.1577,108.1734,307100.0
2012-03-09 13:55:00,137.83,137.88,137.82,137.84,841800.0,108.1734,108.2126,108.1655,108.1812,841800.0
2012-03-09 14:00:00,137.86,137.9,137.85,137.87,748900.0,108.1969,108.2283,108.1891,108.2048,748900.0
2012-03-09 14:05:00,137.86,137.87,137.77,137.78,614100.0,108.1969,108.2048,108.1263,108.1341,614100.0
2012-03-09 14:10:00,137.78,137.82,137.77,137.79,391200.0,108.1341,108.1655,108.1263,108.142,391200.0
2012-03-09 14:15:00,137.78,137.8,137.75,137.76,417400.0,108.1341,108.1498,108.1106,108.1184,417400.0
2012-03-09 14:20:00,137.76,137.8,137.75,137.78,372800.0,108.1184,108.1498,108.1106,108.1341,372800.0
2012-03-09 14:25:00,137.77,137.79,137.76,137.76,334900.0,108.1263,108.142,108.1184,108.1184,334900.0
2012-03-09 14:30:00,137.76,137.83,137.76,137.82,589500.0,108.1184,108.1734,108.1184,108.1655,589500.0
2012-03-09 14:35:00,137.81,137.84,137.81,137.83,422400.0,108.1577,108.1812,108.1577,108.1734,422400.0
2012-03-09 14:40:00,137.82,137.88,137.78,137.79,842700.0,108.1655,108.2126,108.1341,108.142,842700.0
2012-03-09 14:45:00,137.79,137.8,137.68,137.69,1707100.0,108.142,108.1498,108.0556,108.0635,1707100.0
2012-03-09 14:50:00,137.69,137.71,137.53,137.56,4331800.0,108.0635,108.0792,107.9379,107.9615,4331800.0
2012-03-09 14:55:00,137.55,137.56,137.35,137.47,3747400.0,107.9536,107.9615,107.7966,107.8908,3747400.0
2012-03-09 15:00:00,137.47,137.63,137.45,137.59,3029700.0,107.8908,108.0164,107.8751,107.985,3029700.0
2012-03-09 15:05:00,137.59,137.63,137.54,137.57,756600.0,107.985,108.0164,107.9458,107.9693,756600.0
2012-03-09 15:10:00,137.58,137.59,137.45,137.49,1252000.0,107.9772,107.985,107.8751,107.9065,1252000.0
2012-03-09 15:15:00,137.5,137.52,137.47,137.51,744900.0,107.9144,107.9301,107.8908,107.9222,744900.0
2012-03-09 15:20:00,137.5,137.63,137.5,137.54,1231100.0,107.9144,108.0164,107.9144,107.9458,1231100.0
2012-03-09 15:25:00,137.54,137.6,137.5,137.54,715800.0,107.9458,107.9929,107.9144,107.9458,715800.0
2012-03-09 15:30:00,137.53,137.55,137.46,137.46,1142600.0,107.9379,107.9536,107.883,107.883,1142600.0
2012-03-09 15:35:00,137.46,137.62,137.46,137.59,3000200.0,107.883,108.0086,107.883,107.985,3000200.0
2012-03-09 15:40:00,137.59,137.6,137.5,137.54,1478900.0,107.985,107.9929,107.9144,107.9458,1478900.0
2012-03-09 15:45:00,137.54,137.58,137.49,137.49,1814700.0,107.9458,107.9772,107.9065,107.9065,1814700.0
2012-03-09 15:50:00,137.49,137.51,137.35,137.39,2775900.0,107.9065,107.9222,107.7966,107.828,2775900.0
2012-03-09 15:55:00,137.39,137.56,137.38,137.56,6555000.0,107.828,107.9615,107.8202,107.9615,6555000.0
2012-03-12 09:30:00,137.54,137.59,137.39,137.43,2250000.0,107.9458,107.985,107.828,107.8594,2250000.0
2012-03-12 09:35:00,137.43,137.66,137.41,137.63,2253500.0,107.8594,108.0399,107.8437,108.0164,2253500.0
2012-03-12 09:40:00,137.62,137.76,137.62,137.66,1811700.0,108.0086,108.1184,108.0086,108.0399,1811700.0
2012-03-12 09:45:00,137.66,137.71,137.52,137.52,2051200.0,108.0399,108.0792,107.9301,107.9301,2051200.0
2012-03-12 09:50:00,137.52,137.57,137.42,137.56,2015500.0,107.9301,107.9693,107.8516,107.9615,2015500.0
2012-03-12 09:55:00,137.56,137.61,137.47,137.52,1285200.0,107.9615,108.0007,107.8908,107.9301,1285200.0
2012-03-12 10:00:00,137.51,137.54,137.28,137.28,2386000.0,107.9222,107.9458,107.7417,107.7417,2386000.0
2012-03-12 10:05:00,137.28,137.48,137.27,137.39,1878200.0,107.7417,107.8987,107.7339,107.828,1878200.0
2012-03-12 10:10:00,137.39,137.43,137.29,137.33,1793500.0,107.828,107.8594,107.7496,107.781,1793500.0
2012-03-12 10:15:00,137.33,137.5,137.33,137.48,1181800.0,107.781,107.9144,107.781,107.8987,1181800.0
2012-03-12 10:20:00,137.48,137.48,137.28,137.33,1638300.0,107.8987,107.8987,107.7417,107.781,1638300.0
2012-03-12 10:25:00,137.33,137.39,137.31,137.38,824500.0,107.781,107.828,107.7653,107.8202,824500.0
2012-03-12 10:30:00,137.37,137.37,137.19,137.24,2115200.0,107.8123,107.8123,107.6711,107.7103,2115200.0
2012-03-12 10:35:00,137.24,137.26,137.17,137.22,1567600.0,107.7103,107.726,107.6554,107.6946,1567600.0
2012-03-12 10:40:00,137.22,137.35,137.2,137.34,1038100.0,107.6946,107.7966,107.6789,107.7888,1038100.0
2012-03-12 10:45:00,137.35,137.36,137.28,137.29,562000.0,107.7966,107.8045,107.7417,107.7496,562000.0
2012-03-12 10:50:00,137.29,137.45,137.29,137.41,1085500.0,107.7496,107.8751,107.7496,107.8437,1085500.0
2012-03-12 10:55:00,137.42,137.43,137.32,137.35,1339800.0,107.8516,107.8594,107.7731,107.7966,1339800.0
2012-03-12 11:00:00,137.35,137.39,137.27,137.33,946900.0,107.7966,107.828,107.7339,107.781,946900.0
2012-03-12 11:05:00,137.33,137.38,137.24,137.27,1092300.0,107.781,107.8202,107.7103,107.7339,1092300.0
2012-03-12 11:10:00,137.27,137.38,137.26,137.38,1376000.0,107.7339,107.8202,107.726,107.8202,1376000.0
2012-03-12 11:15:00,137.37,137.42,137.34,137.34,1060700.0,107.8123,107.8516,107.7888,107.7888,1060700.0
2012-03-12 11:20:00,137.34,137.38,137.17,137.26,2130900.0,107.7888,107.8202,107.6554,107.726,2130900.0
2012-03-12 11:25:00,137.26,137.3,137.24,137.28,748000.0,107.726,107.7574,107.7103,107.7417,748000.0
2012-03-12 11:30:00,137.27,137.39,137.27,137.34,726300.0,107.7339,107.828,107.7339,107.7888,726300.0
2012-03-12 11:35:00,137.34,137.38,137.32,137.37,624100.0,107.7888,107.8202,107.7731,107.8123,624100.0
2012-03-12 11:40:00,137.38,137.38,137.27,137.29,1383200.0,107.8202,107.8202,107.7339,107.7496,1383200.0
2012-03-12 11:45:00,137.29,137.3,137.22,137.26,1131900.0,107.7496,107.7574,107.6946,107.726,1131900.0
2012-03-12 11:50:00,137.26,137.35,137.22,137.26,1220100.0,107.726,107.7966,107.6946,107.726,1220100.0
2012-03-12 11:55:00,137.26,137.28,137.18,137.2,1072300.0,107.726,107.7417,107.6632,107.6789,1072300.0
2012-03-12 12:00:00,137.19,137.37,137.09,137.29,2739000.0,107.6711,107.8123,107.5926,107.7496,2739000.0
2012-03-12 12:05:00,137.29,137.37,137.29,137.36,627000.0,107.7496,107.8123,107.7496,107.8045,627000.0
2012-03-12 12:10:00,137.36,137.45,137.3,137.44,1159300.0,107.8045,107.8751,107.7574,107.8673,1159300.0
2012-03-12 12:15:00,137.44,137.46,137.41,137.42,1043300.0,107.8673,107.883,107.8437,107.8516,1043300.0
2012-03-12 12:20:00,137.42,137.45,137.38,137.41,681200.0,107.8516,107.8751,107.8202,107.8437,681200.0
2012-03-12 12:25:00,137.41,137.41,137.33,137.36,707000.0,107.8437,107.8437,107.781,107.8045,707000.0
2012-03-12 12:30:00,137.36,137.39,137.32,137.33,1144100.0,107.8045,107.828,107.7731,107.781,1144100.0
2012-03-12 12:35:00,137.33,137.38,137.31,137.37,465400.0,107.781,107.8202,107.7653,107.8123,465400.0
2012-03-12 12:40:00,137.37,137.41,137.31,137.4,521900.0,107.8123,107.8437,107.7653,107.8359,521900.0
2012-03-12 12:45:00,137.39,137.42,137.37,137.38,392000.0,107.828,107.8516,107.8123,107.8202,392000.0
2012-03-12 12:50:00,137.39,137.39,137.27,137.32,1283400.0,107.828,107.828,107.7339,107.7731,1283400.0
2012-03-12 12:55:00,137.34,137.39,137.31,137.38,367500.0,107.7888,107.828,107.7653,107.8202,367500.0
2012-03-12 13:00:00,137.37,137.38,137.34,137.35,201100.0,107.8123,107.8202,107.7888,107.7966,201100.0
2012-03-12 13:05:00,137.35,137.37,137.33,137.35,343900.0,107.7966,107.8123,107.781,107.7966,343900.0
2012-03-12 13:10:00,137.35,137.37,137.31,137.31,390400.0,107.7966,107.8123,107.7653,107.7653,390400.0
2012-03-12 13:15:00,137.31,137.42,137.29,137.38,497700.0,107.7653,107.8516,107.7496,107.8202,497700.0
2012-03-12 13:20:00,137.38,137.45,137.36,137.44,502800.0,107.8202,107.8751,107.8045,107.8673,502800.0
2012-03-12 13:25:00,137.44,137.46,137.4,137.43,407000.0,107.8673,107.883,107.8359,107.8594,407000.0
2012-03-12 13:30:00,137.42,137.5,137.41,137.49,506100.0,107.8516,107.9144,107.8437,107.9065,506100.0
2012-03-12 13:35:00,137.49,137.6,137.49,137.56,762300.0,107.9065,107.9929,107.9065,107.9615,762300.0
2012-03-12 13:40:00,137.56,137.67,137.56,137.63,859400.0,107.9615,108.0478,107.9615,108.0164,859400.0
2012-03-12 13:45:00,137.64,137.67,137.56,137.59,646200.0,108.0242,108.0478,107.9615,107.985,646200.0
2012-03-12 13:50:00,137.59,137.62,137.57,137.62,535200.0,107.985,108.0086,107.9693,108.0086,535200.0
2012-03-12 13:55:00,137.62,137.65,137.53,137.53,772500.0,108.0086,108.0321,107.9379,107.9379,772500.0
2012-03-12 14:00:00,137.53,137.55,137.51,137.52,629500.0,107.9379,107.9536,107.9222,107.9301,629500.0
2012-03-12 14:05:00,137.51,137.53,137.48,137.52,436200.0,107.9222,107.9379,107.8987,107.9301,436200.0
2012-03-12 14:10:00,137.52,137.64,137.49,137.61,1197000.0,107.9301,108.0242,107.9065,108.0007,1197000.0
2012-03-12 14:15:00,137.62,137.64,137.56,137.6,543800.0,108.0086,108.0242,107.9615,107.9929,543800.0
2012-03-12 14:20:00,137.59,137.62,137.56,137.58,384300.0,107.985,108.0086,107.9615,107.9772,384300.0
2012-03-12 14:25:00,137.57,137.6,137.55,137.58,315700.0,107.9693,107.9929,107.9536,107.9772,315700.0
2012-03-12 14:30:00,137.58,137.59,137.54,137.55,353300.0,107.9772,107.985,107.9458,107.9536,353300.0
2012-03-12 14:35:00,137.55,137.57,137.52,137.57,302400.0,107.9536,107.9693,107.9301,107.9693,302400.0
2012-03-12 14:40:00,137.56,137.57,137.5,137.52,280400.0,107.9615,107.9693,107.9144,107.9301,280400.0
2012-03-12 14:45:00,137.51,137.59,137.51,137.56,563500.0,107.9222,107.985,107.9222,107.9615,563500.0
2012-03-12 14:50:00,137.56,137.58,137.55,137.56,397100.0,107.9615,107.9772,107.9536,107.9615,397100.0
2012-03-12 14:55:00,137.56,137.63,137.54,137.63,791200.0,107.9615,108.0164,107.9458,108.0164,791200.0
2012-03-12 15:00:00,137.63,137.64,137.54,137.59,672400.0,108.0164,108.0242,107.9458,107.985,672400.0
2012-03-12 15:05:00,137.58,137.6,137.53,137.54,441700.0,107.9772,107.9929,107.9379,107.9458,441700.0
2012-03-12 15:10:00,137.55,137.59,137.53,137.58,494600.0,107.9536,107.985,107.9379,107.9772,494600.0
2012-03-12 15:15:00,137.58,137.63,137.56,137.61,390900.0,107.9772,108.0164,107.9615,108.0007,390900.0
2012-03-12 15:20:00,137.62,137.69,137.6,137.61,972300.0,108.0086,108.0635,107.9929,108.0007,972300.0
2012-03-12 15:25:00,137.6,137.66,137.6,137.62,636400.0,107.9929,108.0399,107.9929,108.0086,636400.0
2012-03-12 15:30:00,137.62,137.63,137.57,137.58,718600.0,108.0086,108.0164,107.9693,107.9772,718600.0
2012-03-12 15:35:00,137.58,137.64,137.49,137.52,1777700.0,107.9772,108.0242,107.9065,107.9301,1777700.0
2012-03-12 15:40:00,137.52,137.56,137.46,137.47,1680800.0,107.9301,107.9615,107.883,107.8908,1680800.0
2012-03-12 15:45:00,137.47,137.59,137.45,137.55,2582800.0,107.8908,107.985,107.8751,107.9536,2582800.0
2012-03-12 15:50:00,137.55,137.6,137.5,137.53,2965200.0,107.9536,107.9929,107.9144,107.9379,2965200.0
2012-03-12 15:55:00,137.53,137.58,137.5,137.57,3389600.0,107.9379,107.9772,107.9144,107.9693,3389600.0
2012-03-13 09:30:00,138.32,138.39,138.15,138.23,2745900.0,108.5579,108.6129,108.4245,108.4873,2745900.0
2012-03-13 09:35:00,138.23,138.36,138.22,138.34,1759700.0,108.4873,108.5893,108.4795,108.5736,1759700.0
2012-03-13 09:40:00,138.35,138.35,138.27,138.31,1366500.0,108.5815,108.5815,108.5187,108.5501,1366500.0
2012-03-13 09:45:00,138.31,138.31,138.15,138.16,1880800.0,108.5501,108.5501,108.4245,108.4324,1880800.0
2012-03-13 09:50:00,138.17,138.23,138.13,138.23,2193500.0,108.4402,108.4873,108.4088,108.4873,2193500.0
2012-03-13 09:55:00,138.23,138.28,138.12,138.17,2306300.0,108.4873,108.5265,108.401,108.4402,2306300.0
2012-03-13 10:00:00,138.17,138.25,138.09,138.23,1712200.0,108.4402,108.503,108.3774,108.4873,1712200.0
2012-03-13 10:05:00,138.23,138.25,138.13,138.24,1206100.0,108.4873,108.503,108.4088,108.4951,1206100.0
2012-03-13 10:10:00,138.23,138.27,138.18,138.25,1152900.0,108.4873,108.5187,108.4481,108.503,1152900.0
2012-03-13 10:15:00,138.26,138.27,138.13,138.2,1826500.0,108.5108,108.5187,108.4088,108.4638,1826500.0
2012-03-13 10:20:00,138.19,138.27,138.18,138.24,1173200.0,108.4559,108.5187,108.4481,108.4951,1173200.0
2012-03-13 10:25:00,138.23,138.29,138.21,138.26,1008000.0,108.4873,108.5344,108.4716,108.5108,1008000.0
2012-03-13 10:30:00,138.26,138.36,138.26,138.36,1510100.0,108.5108,108.5893,108.5108,108.5893,1510100.0
2012-03-13 10:35:00,138.35,138.49,138.35,138.45,2006900.0,108.5815,108.6914,108.5815,108.66,2006900.0
2012-03-13 10:40:00,138.44,138.53,138.44,138.51,1494400.0,108.6521,108.7227,108.6521,108.7071,1494400.0
2012-03-13 10:45:00,138.51,138.53,138.42,138.43,1259700.0,108.7071,108.7227,108.6364,108.6443,1259700.0
2012-03-13 10:50:00,138.44,138.52,138.43,138.5,1339800.0,108.6521,108.7149,108.6443,108.6992,1339800.0
2012-03-13 10:55:00,138.5,138.52,138.44,138.49,1565000.0,108.6992,108.7149,108.6521,108.6914,1565000.0
2012-03-13 11:00:00,138.48,138.57,138.48,138.51,1919800.0,108.6835,108.7541,108.6835,108.7071,1919800.0
2012-03-13 11:05:00,138.52,138.55,138.49,138.55,680500.0,108.7149,108.7384,108.6914,108.7384,680500.0
2012-03-13 11:10:00,138.55,138.58,138.52,138.58,1330300.0,108.7384,108.762,108.7149,108.762,1330300.0
2012-03-13 11:15:00,138.57,138.6,138.52,138.52,1375700.0,108.7541,108.7777,108.7149,108.7149,1375700.0
2012-03-13 11:20:00,138.53,138.61,138.53,138.59,1522500.0,108.7227,108.7855,108.7227,108.7698,1522500.0
2012-03-13 11:25:00,138.59,138.66,138.57,138.62,2125900.0,108.7698,108.8248,108.7541,108.7934,2125900.0
2012-03-13 11:30:00,138.62,138.66,138.6,138.64,1730100.0,108.7934,108.8248,108.7777,108.8091,1730100.0
2012-03-13 11:35:00,138.64,138.75,138.64,138.72,2237700.0,108.8091,108.8954,108.8091,108.8719,2237700.0
2012-03-13 11:40:00,138.72,138.84,138.69,138.8,2289800.0,108.8719,108.966,108.8483,108.9347,2289800.0
2012-03-13 11:45:00,138.8,138.85,138.72,138.79,2348800.0,108.9347,108.9739,108.8719,108.9268,2348800.0
2012-03-13 11:50:00,138.79,138.85,138.73,138.79,2240600.0,108.9268,108.9739,108.8797,108.9268,2240600.0
2012-03-13 11:55:00,138.79,138.82,138.75,138.76,1898600.0,108.9268,108.9504,108.8954,108.9033,1898600.0
2012-03-13 12:00:00,138.76,138.79,138.72,138.74,2002900.0,108.9033,108.9268,108.8719,108.8876,2002900.0
2012-03-13 12:05:00,138.74,138.77,138.73,138.74,1491200.0,108.8876,108.9111,108.8797,108.8876,1491200.0
2012-03-13 12:10:00,138.75,138.78,138.73,138.76,690900.0,108.8954,108.919,108.8797,108.9033,690900.0
2012-03-13 12:15:00,138.76,138.79,138.74,138.75,593400.0,108.9033,108.9268,108.8876,108.8954,593400.0
2012-03-13 12:20:00,138.75,138.77,138.73,138.76,348200.0,108.8954,108.9111,108.8797,108.9033,348200.0
2012-03-13 12:25:00,138.76,138.81,138.75,138.79,771200.0,108.9033,108.9425,108.8954,108.9268,771200.0
2012-03-13 12:30:00,138.79,138.83,138.77,138.78,852000.0,108.9268,108.9582,108.9111,108.919,852000.0
2012-03-13 12:35:00,138.78,138.79,138.73,138.75,747400.0,108.919,108.9268,108.8797,108.8954,747400.0
2012-03-13 12:40:00,138.75,138.78,138.74,138.77,368100.0,108.8954,108.919,108.8876,108.9111,368100.0
2012-03-13 12:45:00,138.77,138.84,138.74,138.83,1455200.0,108.9111,108.966,108.8876,108.9582,1455200.0
2012-03-13 12:50:00,138.83,138.89,138.82,138.87,1337800.0,108.9582,109.0053,108.9504,108.9896,1337800.0
2012-03-13 12:55:00,138.88,138.91,138.84,138.9,692600.0,108.9974,109.021,108.966,109.0131,692600.0
2012-03-13 13:00:00,138.9,138.98,138.87,138.96,1510900.0,109.0131,109.0759,108.9896,109.0602,1510900.0
2012-03-13 13:05:00,138.96,138.97,138.92,138.93,705900.0,109.0602,109.0681,109.0288,109.0367,705900.0
2012-03-13 13:10:00,138.93,138.96,138.92,138.94,556500.0,109.0367,109.0602,109.0288,109.0445,556500.0
2012-03-13 13:15:00,138.94,138.95,138.91,138.94,493200.0,109.0445,109.0524,109.021,109.0445,493200.0
2012-03-13 13:20:00,138.94,138.95,138.9,138.92,674500.0,109.0445,109.0524,109.0131,109.0288,674500.0
2012-03-13 13:25:00,138.92,138.93,138.88,138.91,565300.0,109.0288,109.0367,108.9974,109.021,565300.0
2012-03-13 13:30:00,138.91,138.91,138.84,138.87,601900.0,109.021,109.021,108.966,108.9896,601900.0
2012-03-13 13:35:00,138.86,138.87,138.8,138.81,402400.0,108.9817,108.9896,108.9347,108.9425,402400.0
2012-03-13 13:40:00,138.82,138.84,138.8,138.83,375900.0,108.9504,108.966,108.9347,108.9582,375900.0
2012-03-13 13:45:00,138.84,138.85,138.81,138.84,576600.0,108.966,108.9739,108.9425,108.966,576600.0
2012-03-13 13:50:00,138.83,138.84,138.8,138.81,201700.0,108.9582,108.966,108.9347,108.9425,201700.0
2012-03-13 13:55:00,138.81,138.82,138.78,138.8,593000.0,108.9425,108.9504,108.919,108.9347,593000.0
2012-03-13 14:00:00,138.81,138.82,138.78,138.8,639900.0,108.9425,108.9504,108.919,108.9347,639900.0
2012-03-13 14:05:00,138.8,138.81,138.78,138.79,556600.0,108.9347,108.9425,108.919,108.9268,556600.0
2012-03-13 14:10:00,138.79,138.85,138.75,138.8,1095700.0,108.9268,108.9739,108.8954,108.9347,1095700.0
2012-03-13 14:15:00,138.82,138.93,138.7,138.92,3144200.0,108.9504,109.0367,108.8562,109.0288,3144200.0
2012-03-13 14:20:00,138.91,139.04,138.86,138.86,2613800.0,109.021,109.123,108.9817,108.9817,2613800.0
2012-03-13 14:25:00,138.87,138.89,138.7,138.75,2217600.0,108.9896,109.0053,108.8562,108.8954,2217600.0
2012-03-13 14:30:00,138.76,138.89,138.68,138.69,1966200.0,108.9033,109.0053,108.8405,108.8483,1966200.0
2012-03-13 14:35:00,138.69,138.85,138.69,138.85,1621200.0,108.8483,108.9739,108.8483,108.9739,1621200.0
2012-03-13 14:40:00,138.84,138.94,138.76,138.78,1941500.0,108.966,109.0445,108.9033,108.919,1941500.0
2012-03-13 14:45:00,138.79,138.82,138.65,138.67,1585000.0,108.9268,108.9504,108.8169,108.8326,1585000.0
2012-03-13 14:50:00,138.66,138.74,138.6,138.68,1650700.0,108.8248,108.8876,108.7777,108.8405,1650700.0
2012-03-13 14:55:00,138.68,138.77,138.68,138.77,845800.0,108.8405,108.9111,108.8405,108.9111,845800.0
2012-03-13 15:00:00,138.77,139.11,138.77,139.08,3893600.0,108.9111,109.178,108.9111,109.1544,3893600.0
2012-03-13 15:05:00,139.08,139.3,139.03,139.21,4741100.0,109.1544,109.3271,109.1152,109.2564,4741100.0
2012-03-13 15:10:00,139.2,139.49,139.19,139.47,4199500.0,109.2486,109.4762,109.2407,109.4605,4199500.0
2012-03-13 15:15:00,139.47,139.55,139.44,139.54,3255700.0,109.4605,109.5233,109.4369,109.5154,3255700.0
2012-03-13 15:20:00,139.53,139.76,139.47,139.73,5276100.0,109.5076,109.6881,109.4605,109.6645,5276100.0
2012-03-13 15:25:00,139.73,139.84,139.54,139.59,5322300.0,109.6645,109.7509,109.5154,109.5547,5322300.0
2012-03-13 15:30:00,139.6,139.79,139.55,139.77,3227900.0,109.5625,109.7116,109.5233,109.6959,3227900.0
2012-03-13 15:35:00,139.77,139.78,139.66,139.75,2862500.0,109.6959,109.7038,109.6096,109.6802,2862500.0
2012-03-13 15:40:00,139.76,139.98,139.74,139.94,6340600.0,109.6881,109.8608,109.6724,109.8294,6340600.0
2012-03-13 15:45:00,139.94,139.95,139.84,139.87,4487800.0,109.8294,109.8372,109.7509,109.7744,4487800.0
2012-03-13 15:50:00,139.87,140.13,139.84,140.06,6661400.0,109.7744,109.9785,109.7509,109.9235,6661400.0
2012-03-13 15:55:00,140.06,140.12,139.97,140.06,9081100.0,109.9235,109.9706,109.8529,109.9235,9081100.0
2012-03-14 09:30:00,140.1,140.25,140.07,140.16,3177600.0,109.9549,110.0727,109.9314,110.002,3177600.0
2012-03-14 09:35:00,140.16,140.19,140.0,140.05,3511000.0,110.002,110.0256,109.8765,109.9157,3511000.0
2012-03-14 09:40:00,140.06,140.2,140.03,140.18,1896800.0,109.9235,110.0334,109.9,110.0177,1896800.0
2012-03-14 09:45:00,140.18,140.28,140.18,140.22,2623700.0,110.0177,110.0962,110.0177,110.0491,2623700.0
2012-03-14 09:50:00,140.23,140.27,140.2,140.24,1863700.0,110.057,110.0884,110.0334,110.0648,1863700.0
2012-03-14 09:55:00,140.25,140.34,140.23,140.29,1936100.0,110.0727,110.1433,110.057,110.1041,1936100.0
2012-03-14 10:00:00,140.28,140.32,140.19,140.28,1908900.0,110.0962,110.1276,110.0256,110.0962,1908900.0
2012-03-14 10:05:00,140.28,140.41,140.25,140.41,2060200.0,110.0962,110.1982,110.0727,110.1982,2060200.0
2012-03-14 10:10:00,140.4,140.41,140.32,140.33,2956000.0,110.1904,110.1982,110.1276,110.1354,2956000.0
2012-03-14 10:15:00,140.33,140.44,140.27,140.43,1636400.0,110.1354,110.2218,110.0884,110.2139,1636400.0
2012-03-14 10:20:00,140.43,140.43,140.31,140.32,2443800.0,110.2139,110.2139,110.1198,110.1276,2443800.0
2012-03-14 10:25:00,140.32,140.35,140.24,140.28,3543400.0,110.1276,110.1511,110.0648,110.0962,3543400.0
2012-03-14 10:30:00,140.28,140.32,140.21,140.22,1422400.0,110.0962,110.1276,110.0413,110.0491,1422400.0
2012-03-14 10:35:00,140.22,140.27,140.16,140.24,2260500.0,110.0491,110.0884,110.002,110.0648,2260500.0
2012-03-14 10:40:00,140.25,140.28,140.18,140.26,1253400.0,110.0727,110.0962,110.0177,110.0805,1253400.0
2012-03-14 10:45:00,140.25,140.32,140.22,140.28,1034200.0,110.0727,110.1276,110.0491,110.0962,1034200.0
2012-03-14 10:50:00,140.28,140.29,140.15,140.18,1309700.0,110.0962,110.1041,109.9942,110.0177,1309700.0
2012-03-14 10:55:00,140.17,140.18,139.98,140.0,2743900.0,110.0099,110.0177,109.8608,109.8765,2743900.0
2012-03-14 11:00:00,140.01,140.04,139.91,139.93,2067800.0,109.8843,109.9078,109.8058,109.8215,2067800.0
2012-03-14 11:05:00,139.94,140.0,139.9,139.98,1881800.0,109.8294,109.8765,109.798,109.8608,1881800.0
2012-03-14 11:10:00,139.97,140.03,139.92,139.92,1193100.0,109.8529,109.9,109.8137,109.8137,1193100.0
2012-03-14 11:15:00,139.92,139.94,139.81,139.83,1475000.0,109.8137,109.8294,109.7273,109.743,1475000.0
2012-03-14 11:20:00,139.83,139.92,139.82,139.85,937000.0,109.743,109.8137,109.7352,109.7587,937000.0
2012-03-14 11:25:00,139.84,139.93,139.84,139.88,868800.0,109.7509,109.8215,109.7509,109.7823,868800.0
2012-03-14 11:30:00,139.88,139.89,139.79,139.82,1515500.0,109.7823,109.7901,109.7116,109.7352,1515500.0
2012-03-14 11:35:00,139.82,139.94,139.82,139.91,1256900.0,109.7352,109.8294,109.7352,109.8058,1256900.0
2012-03-14 11:40:00,139.91,139.95,139.87,139.91,1337000.0,109.8058,109.8372,109.7744,109.8058,1337000.0
2012-03-14 11:45:00,139.91,139.92,139.84,139.89,899300.0,109.8058,109.8137,109.7509,109.7901,899300.0
2012-03-14 11:50:00,139.89,139.95,139.88,139.9,1133200.0,109.7901,109.8372,109.7823,109.798,1133200.0
2012-03-14 11:55:00,139.89,139.95,139.88,139.93,999700.0,109.7901,109.8372,109.7823,109.8215,999700.0
2012-03-14 12:00:00,139.93,139.98,139.92,139.95,1015100.0,109.8215,109.8608,109.8137,109.8372,1015100.0
2012-03-14 12:05:00,139.95,139.96,139.88,139.9,691400.0,109.8372,109.8451,109.7823,109.798,691400.0
2012-03-14 12:10:00,139.9,139.91,139.82,139.89,914600.0,109.798,109.8058,109.7352,109.7901,914600.0
2012-03-14 12:15:00,139.9,139.92,139.84,139.87,725700.0,109.798,109.8137,109.7509,109.7744,725700.0
2012-03-14 12:20:00,139.86,139.9,139.82,139.87,850500.0,109.7666,109.798,109.7352,109.7744,850500.0
2012-03-14 12:25:00,139.87,139.88,139.82,139.85,622600.0,109.7744,109.7823,109.7352,109.7587,622600.0
2012-03-14 12:30:00,139.85,139.9,139.82,139.88,839300.0,109.7587,109.798,109.7352,109.7823,839300.0
2012-03-14 12:35:00,139.88,139.98,139.86,139.95,1033700.0,109.7823,109.8608,109.7666,109.8372,1033700.0
2012-03-14 12:40:00,139.94,139.97,139.92,139.96,642500.0,109.8294,109.8529,109.8137,109.8451,642500.0
2012-03-14 12:45:00,139.96,140.05,139.95,140.04,733200.0,109.8451,109.9157,109.8372,109.9078,733200.0
2012-03-14 12:50:00,140.04,140.05,139.99,140.02,749200.0,109.9078,109.9157,109.8686,109.8921,749200.0
2012-03-14 12:55:00,140.02,140.1,140.02,140.07,1001600.0,109.8921,109.9549,109.8921,109.9314,1001600.0
2012-03-14 13:00:00,140.06,140.08,140.03,140.05,808800.0,109.9235,109.9392,109.9,109.9157,808800.0
2012-03-14 13:05:00,140.06,140.16,140.03,140.16,1130900.0,109.9235,110.002,109.9,110.002,1130900.0
2012-03-14 13:10:00,140.16,140.23,140.15,140.19,1227700.0,110.002,110.057,109.9942,110.0256,1227700.0
2012-03-14 13:15:00,140.18,140.22,140.15,140.21,864000.0,110.0177,110.0491,109.9942,110.0413,864000.0
2012-03-14 13:20:00,140.21,140.28,140.2,140.26,1032300.0,110.0413,110.0962,110.0334,110.0805,1032300.0
2012-03-14 13:25:00,140.26,140.31,140.25,140.28,829200.0,110.0805,110.1198,110.0727,110.0962,829200.0
2012-03-14 13:30:00,140.28,140.28,140.16,140.17,1000800.0,110.0962,110.0962,110.002,110.0099,1000800.0
2012-03-14 13:35:00,140.16,140.17,140.05,140.07,1180500.0,110.002,110.0099,109.9157,109.9314,1180500.0
2012-03-14 13:40:00,140.07,140.09,139.92,139.93,1970600.0,109.9314,109.9471,109.8137,109.8215,1970600.0
2012-03-14 13:45:00,139.92,139.95,139.83,139.89,2018600.0,109.8137,109.8372,109.743,109.7901,2018600.0
2012-03-14 13:50:00,139.88,139.93,139.84,139.89,1033200.0,109.7823,109.8215,109.7509,109.7901,1033200.0
2012-03-14 13:55:00,139.88,139.9,139.67,139.7,2743500.0,109.7823,109.798,109.6175,109.641,2743500.0
2012-03-14 14:00:00,139.7,139.82,139.69,139.8,1736500.0,109.641,109.7352,109.6332,109.7195,1736500.0
2012-03-14 14:05:00,139.79,139.84,139.75,139.81,954800.0,109.7116,109.7509,109.6802,109.7273,954800.0
2012-03-14 14:10:00,139.8,139.81,139.61,139.62,1375000.0,109.7195,109.7273,109.5704,109.5782,1375000.0
2012-03-14 14:15:00,139.62,139.64,139.57,139.63,1577000.0,109.5782,109.5939,109.539,109.5861,1577000.0
2012-03-14 14:20:00,139.62,139.64,139.55,139.63,2004900.0,109.5782,109.5939,109.5233,109.5861,2004900.0
2012-03-14 14:25:00,139.63,139.71,139.6,139.7,1550500.0,109.5861,109.6489,109.5625,109.641,1550500.0
2012-03-14 14:30:00,139.7,139.76,139.59,139.76,1568400.0,109.641,109.6881,109.5547,109.6881,1568400.0
2012-03-14 14:35:00,139.75,139.78,139.71,139.72,1054900.0,109.6802,109.7038,109.6489,109.6567,1054900.0
2012-03-14 14:40:00,139.73,139.78,139.7,139.71,1012900.0,109.6645,109.7038,109.641,109.6489,1012900.0
2012-03-14 14:45:00,139.7,139.84,139.69,139.81,1421500.0,109.641,109.7509,109.6332,109.7273,1421500.0
2012-03-14 14:50:00,139.81,139.84,139.75,139.77,762600.0,109.7273,109.7509,109.6802,109.6959,762600.0
2012-03-14 14:55:00,139.77,139.79,139.72,139.77,747200.0,109.6959,109.7116,109.6567,109.6959,747200.0
2012-03-14 15:00:00,139.75,139.79,139.64,139.65,839600.0,109.6802,109.7116,109.5939,109.6018,839600.0
2012-03-14 15:05:00,139.65,139.73,139.64,139.69,931800.0,109.6018,109.6645,109.5939,109.6332,931800.0
2012-03-14 15:10:00,139.69,139.7,139.62,139.68,875200.0,109.6332,109.641,109.5782,109.6253,875200.0
2012-03-14 15:15:00,139.67,139.68,139.48,139.5,2077200.0,109.6175,109.6253,109.4683,109.484,2077200.0
2012-03-14 15:20:00,139.51,139.64,139.49,139.63,1300300.0,109.4919,109.5939,109.4762,109.5861,1300300.0
2012-03-14 15:25:00,139.64,139.82,139.6,139.8,1855800.0,109.5939,109.7352,109.5625,109.7195,1855800.0
2012-03-14 15:30:00,139.8,139.87,139.72,139.75,1767800.0,109.7195,109.7744,109.6567,109.6802,1767800.0
2012-03-14 15:35:00,139.75,139.81,139.73,139.81,1068100.0,109.6802,109.7273,109.6645,109.7273,1068100.0
2012-03-14 15:40:00,139.81,139.83,139.71,139.8,1976700.0,109.7273,109.743,109.6489,109.7195,1976700.0
2012-03-14 15:45:00,139.79,139.85,139.73,139.83,1744300.0,109.7116,109.7587,109.6645,109.743,1744300.0
2012-03-14 15:50:00,139.82,139.87,139.78,139.86,2599100.0,109.7352,109.7744,109.7038,109.7666,2599100.0
2012-03-14 15:55:00,139.87,139.95,139.82,139.92,4687700.0,109.7744,109.8372,109.7352,109.8137,4687700.0
2012-03-15 09:30:00,140.13,140.16,140.0,140.0,3800500.0,109.9785,110.002,109.8765,109.8765,3800500.0
2012-03-15 09:35:00,140.0,140.07,139.88,139.88,2931900.0,109.8765,109.9314,109.7823,109.7823,2931900.0
2012-03-15 09:40:00,139.88,139.9,139.76,139.8,2243300.0,109.7823,109.798,109.6881,109.7195,2243300.0
2012-03-15 09:45:00,139.81,139.87,139.78,139.87,2160700.0,109.7273,109.7744,109.7038,109.7744,2160700.0
2012-03-15 09:50:00,139.87,140.01,139.85,139.99,1945400.0,109.7744,109.8843,109.7587,109.8686,1945400.0
2012-03-15 09:55:00,140.0,140.05,139.98,140.03,1883500.0,109.8765,109.9157,109.8608,109.9,1883500.0
2012-03-15 10:00:00,140.02,140.1,139.89,139.93,4665300.0,109.8921,109.9549,109.7901,109.8215,4665300.0
2012-03-15 10:05:00,139.92,140.05,139.89,139.97,3244000.0,109.8137,109.9157,109.7901,109.8529,3244000.0
2012-03-15 10:10:00,139.96,140.03,139.86,139.97,2591000.0,109.8451,109.9,109.7666,109.8529,2591000.0
2012-03-15 10:15:00,139.97,140.31,139.97,140.3,3519200.0,109.8529,110.1198,109.8529,110.1119,3519200.0
2012-03-15 10:20:00,140.3,140.33,140.17,140.19,2421000.0,110.1119,110.1354,110.0099,110.0256,2421000.0
2012-03-15 10:25:00,140.18,140.3,140.17,140.23,2157600.0,110.0177,110.1119,110.0099,110.057,2157600.0
2012-03-15 10:30:00,140.23,140.33,140.23,140.32,1478000.0,110.057,110.1354,110.057,110.1276,1478000.0
2012-03-15 10:35:00,140.32,140.35,140.21,140.27,1730100.0,110.1276,110.1511,110.0413,110.0884,1730100.0
2012-03-15 10:40:00,140.28,140.38,140.22,140.32,1256800.0,110.0962,110.1747,110.0491,110.1276,1256800.0
2012-03-15 10:45:00,140.32,140.36,140.24,140.31,1444000.0,110.1276,110.159,110.0648,110.1198,1444000.0
2012-03-15 10:50:00,140.31,140.32,140.22,140.28,1110500.0,110.1198,110.1276,110.0491,110.0962,1110500.0
2012-03-15 10:55:00,140.28,140.35,140.12,140.15,2742900.0,110.0962,110.1511,109.9706,109.9942,2742900.0
2012-03-15 11:00:00,140.15,140.18,140.06,140.07,1589200.0,109.9942,110.0177,109.9235,109.9314,1589200.0
2012-03-15 11:05:00,140.06,140.14,140.02,140.1,1551800.0,109.9235,109.9863,109.8921,109.9549,1551800.0
2012-03-15 11:10:00,140.09,140.14,140.08,140.09,867000.0,109.9471,109.9863,109.9392,109.9471,867000.0
2012-03-15 11:15:00,140.08,140.17,140.07,140.12,903100.0,109.9392,110.0099,109.9314,109.9706,903100.0
2012-03-15 11:20:00,140.12,140.24,140.11,140.24,802200.0,109.9706,110.0648,109.9628,110.0648,802200.0
2012-03-15 11:25:00,140.23,140.31,140.21,140.26,1426300.0,110.057,110.1198,110.0413,110.0805,1426300.0
2012-03-15 11:30:00,140.26,140.34,140.25,140.33,1247900.0,110.0805,110.1433,110.0727,110.1354,1247900.0
2012-03-15 11:35:00,140.33,140.33,140.08,140.19,1725800.0,110.1354,110.1354,109.9392,110.0256,1725800.0
2012-03-15 11:40:00,140.19,140.34,140.18,140.32,1313900.0,110.0256,110.1433,110.0177,110.1276,1313900.0
2012-03-15 11:45:00,140.31,140.34,140.25,140.29,1527200.0,110.1198,110.1433,110.0727,110.1041,1527200.0
2012-03-15 11:50:00,140.29,140.31,140.24,140.26,939600.0,110.1041,110.1198,110.0648,110.0805,939600.0
2012-03-15 11:55:00,140.26,140.33,140.24,140.29,1415300.0,110.0805,110.1354,110.0648,110.1041,1415300.0
2012-03-15 12:00:00,140.29,140.37,140.28,140.32,1681000.0,110.1041,110.1668,110.0962,110.1276,1681000.0
2012-03-15 12:05:00,140.33,140.43,140.31,140.43,1720500.0,110.1354,110.2139,110.1198,110.2139,1720500.0
2012-03-15 12:10:00,140.43,140.45,140.39,140.43,979200.0,110.2139,110.2296,110.1825,110.2139,979200.0
2012-03-15 12:15:00,140.43,140.57,140.4,140.56,2008000.0,110.2139,110.3238,110.1904,110.316,2008000.0
2012-03-15 12:20:00,140.55,140.67,140.53,140.67,2111500.0,110.3081,110.4023,110.2924,110.4023,2111500.0
2012-03-15 12:25:00,140.66,140.7,140.63,140.64,1614200.0,110.3944,110.4258,110.3709,110.3787,1614200.0
2012-03-15 12:30:00,140.63,140.65,140.59,140.63,1235600.0,110.3709,110.3866,110.3395,110.3709,1235600.0
2012-03-15 12:35:00,140.63,140.63,140.58,140.6,1032200.0,110.3709,110.3709,110.3317,110.3474,1032200.0
2012-03-15 12:40:00,140.6,140.7,140.59,140.7,1059100.0,110.3474,110.4258,110.3395,110.4258,1059100.0
2012-03-15 12:45:00,140.7,140.74,140.68,140.7,1087000.0,110.4258,110.4572,110.4101,110.4258,1087000.0
2012-03-15 12:50:00,140.7,140.72,140.63,140.66,934500.0,110.4258,110.4415,110.3709,110.3944,934500.0
2012-03-15 12:55:00,140.66,140.66,140.6,140.63,774000.0,110.3944,110.3944,110.3474,110.3709,774000.0
2012-03-15 13:00:00,140.63,140.67,140.59,140.64,1165700.0,110.3709,110.4023,110.3395,110.3787,1165700.0
2012-03-15 13:05:00,140.64,140.69,140.63,140.69,829100.0,110.3787,110.418,110.3709,110.418,829100.0
2012-03-15 13:10:00,140.68,140.7,140.65,140.68,736700.0,110.4101,110.4258,110.3866,110.4101,736700.0
2012-03-15 13:15:00,140.68,140.7,140.58,140.58,1066100.0,110.4101,110.4258,110.3317,110.3317,1066100.0
2012-03-15 13:20:00,140.59,140.65,140.58,140.61,584800.0,110.3395,110.3866,110.3317,110.3552,584800.0
2012-03-15 13:25:00,140.62,140.63,140.48,140.52,2387000.0,110.363,110.3709,110.2532,110.2846,2387000.0
2012-03-15 13:30:00,140.51,140.58,140.49,140.54,1828400.0,110.2767,110.3317,110.261,110.3003,1828400.0
2012-03-15 13:35:00,140.55,140.59,140.52,140.57,495400.0,110.3081,110.3395,110.2846,110.3238,495400.0
2012-03-15 13:40:00,140.57,140.58,140.52,140.58,972700.0,110.3238,110.3317,110.2846,110.3317,972700.0
2012-03-15 13:45:00,140.58,140.6,140.51,140.57,1188400.0,110.3317,110.3474,110.2767,110.3238,1188400.0
2012-03-15 13:50:00,140.57,140.58,140.44,140.44,1557800.0,110.3238,110.3317,110.2218,110.2218,1557800.0
2012-03-15 13:55:00,140.45,140.51,140.42,140.46,1365600.0,110.2296,110.2767,110.2061,110.2375,1365600.0
2012-03-15 14:00:00,140.46,140.46,140.37,140.44,1106000.0,110.2375,110.2375,110.1668,110.2218,1106000.0
2012-03-15 14:05:00,140.43,140.56,140.43,140.56,1331900.0,110.2139,110.316,110.2139,110.316,1331900.0
2012-03-15 14:10:00,140.55,140.56,140.47,140.51,477400.0,110.3081,110.316,110.2453,110.2767,477400.0
2012-03-15 14:15:00,140.5,140.63,140.48,140.59,945500.0,110.2689,110.3709,110.2532,110.3395,945500.0
2012-03-15 14:20:00,140.59,140.66,140.58,140.6,954700.0,110.3395,110.3944,110.3317,110.3474,954700.0
2012-03-15 14:25:00,140.6,140.63,140.57,140.57,1059100.0,110.3474,110.3709,110.3238,110.3238,1059100.0
2012-03-15 14:30:00,140.57,140.58,140.51,140.58,1007700.0,110.3238,110.3317,110.2767,110.3317,1007700.0
2012-03-15 14:35:00,140.58,140.61,140.49,140.55,1865400.0,110.3317,110.3552,110.261,110.3081,1865400.0
2012-03-15 14:40:00,140.55,140.6,140.54,140.59,1519600.0,110.3081,110.3474,110.3003,110.3395,1519600.0
2012-03-15 14:45:00,140.59,140.6,140.56,140.59,501500.0,110.3395,110.3474,110.316,110.3395,501500.0
2012-03-15 14:50:00,140.59,140.68,140.56,140.63,1127500.0,110.3395,110.4101,110.316,110.3709,1127500.0
2012-03-15 14:55:00,140.63,140.65,140.61,140.63,475200.0,110.3709,110.3866,110.3552,110.3709,475200.0
2012-03-15 15:00:00,140.63,140.66,140.57,140.64,1019100.0,110.3709,110.3944,110.3238,110.3787,1019100.0
2012-03-15 15:05:00,140.65,140.72,140.64,140.65,1288300.0,110.3866,110.4415,110.3787,110.3866,1288300.0
2012-03-15 15:10:00,140.65,140.7,140.62,140.64,1004500.0,110.3866,110.4258,110.363,110.3787,1004500.0
2012-03-15 15:15:00,140.64,140.64,140.55,140.59,1224700.0,110.3787,110.3787,110.3081,110.3395,1224700.0
2012-03-15 15:20:00,140.59,140.63,140.57,140.62,1340500.0,110.3395,110.3709,110.3238,110.363,1340500.0
2012-03-15 15:25:00,140.62,140.68,140.56,140.68,1386600.0,110.363,110.4101,110.316,110.4101,1386600.0
2012-03-15 15:30:00,140.68,140.72,140.62,140.72,1713600.0,110.4101,110.4415,110.363,110.4415,1713600.0
2012-03-15 15:35:00,140.71,140.78,140.65,140.66,2262600.0,110.4337,110.4886,110.3866,110.3944,2262600.0
2012-03-15 15:40:00,140.65,140.7,140.63,140.68,1944200.0,110.3866,110.4258,110.3709,110.4101,1944200.0
2012-03-15 15:45:00,140.68,140.69,140.54,140.55,3049900.0,110.4101,110.418,110.3003,110.3081,3049900.0
2012-03-15 15:50:00,140.55,140.61,140.55,140.6,2701200.0,110.3081,110.3552,110.3081,110.3474,2701200.0
2012-03-15 15:55:00,140.6,140.76,140.6,140.68,6184600.0,110.3474,110.4729,110.3474,110.4101,6184600.0
2012-03-16 09:30:00,140.36,140.43,140.3,140.37,4626300.0,110.641,110.6962,110.5937,110.6489,4626300.0
2012-03-16 09:35:00,140.37,140.41,140.29,140.4,3159000.0,110.6489,110.6804,110.5858,110.6725,3159000.0
2012-03-16 09:40:00,140.4,140.45,140.31,140.34,3506400.0,110.6725,110.7119,110.6016,110.6252,3506400.0
2012-03-16 09:45:00,140.33,140.35,140.27,140.29,2809000.0,110.6174,110.6331,110.5701,110.5858,2809000.0
2012-03-16 09:50:00,140.29,140.3,140.15,140.18,2223400.0,110.5858,110.5937,110.4755,110.4991,2223400.0
2012-03-16 09:55:00,140.17,140.2,140.06,140.13,3317800.0,110.4912,110.5149,110.4045,110.4597,3317800.0
2012-03-16 10:00:00,140.13,140.24,140.1,140.24,2647200.0,110.4597,110.5464,110.436,110.5464,2647200.0
2012-03-16 10:05:00,140.24,140.24,140.17,140.19,1490500.0,110.5464,110.5464,110.4912,110.507,1490500.0
2012-03-16 10:10:00,140.19,140.22,140.14,140.21,1779200.0,110.507,110.5306,110.4676,110.5228,1779200.0
2012-03-16 10:15:00,140.2,140.22,140.0,140.0,2251700.0,110.5149,110.5306,110.3572,110.3572,2251700.0
2012-03-16 10:20:00,140.01,140.14,140.0,140.14,1449800.0,110.3651,110.4676,110.3572,110.4676,1449800.0
2012-03-16 10:25:00,140.13,140.16,140.07,140.13,1207600.0,110.4597,110.4833,110.4124,110.4597,1207600.0
2012-03-16 10:30:00,140.14,140.22,140.09,140.22,1242000.0,110.4676,110.5306,110.4282,110.5306,1242000.0
2012-03-16 10:35:00,140.22,140.34,140.18,140.32,1647800.0,110.5306,110.6252,110.4991,110.6095,1647800.0
2012-03-16 10:40:00,140.31,140.36,140.31,140.34,1319200.0,110.6016,110.641,110.6016,110.6252,1319200.0
2012-03-16 10:45:00,140.34,140.35,140.28,140.3,1345600.0,110.6252,110.6331,110.5779,110.5937,1345600.0
2012-03-16 10:50:00,140.3,140.34,140.26,140.31,886300.0,110.5937,110.6252,110.5622,110.6016,886300.0
2012-03-16 10:55:00,140.31,140.36,140.26,140.36,993000.0,110.6016,110.641,110.5622,110.641,993000.0
2012-03-16 11:00:00,140.36,140.4,140.35,140.38,1216600.0,110.641,110.6725,110.6331,110.6568,1216600.0
2012-03-16 11:05:00,140.38,140.42,140.36,140.41,1318000.0,110.6568,110.6883,110.641,110.6804,1318000.0
2012-03-16 11:10:00,140.41,140.43,140.37,140.39,1002600.0,110.6804,110.6962,110.6489,110.6646,1002600.0
2012-03-16 11:15:00,140.38,140.39,140.27,140.27,1270100.0,110.6568,110.6646,110.5701,110.5701,1270100.0
2012-03-16 11:20:00,140.27,140.33,140.18,140.21,1510500.0,110.5701,110.6174,110.4991,110.5228,1510500.0
2012-03-16 11:25:00,140.21,140.27,140.2,140.25,1072500.0,110.5228,110.5701,110.5149,110.5543,1072500.0
2012-03-16 11:30:00,140.25,140.27,140.17,140.24,1772100.0,110.5543,110.5701,110.4912,110.5464,1772100.0
2012-03-16 11:35:00,140.24,140.24,140.2,140.22,815500.0,110.5464,110.5464,110.5149,110.5306,815500.0
2012-03-16 11:40:00,140.22,140.28,140.2,140.24,1074100.0,110.5306,110.5779,110.5149,110.5464,1074100.0
2012-03-16 11:45:00,140.24,140.27,140.2,140.22,1025500.0,110.5464,110.5701,110.5149,110.5306,1025500.0
2012-03-16 11:50:00,140.23,140.34,140.2,140.33,932000.0,110.5385,110.6252,110.5149,110.6174,932000.0
2012-03-16 11:55:00,140.33,140.38,140.3,140.36,7038300.0,110.6174,110.6568,110.5937,110.641,7038300.0
2012-03-16 12:00:00,140.36,140.36,140.3,140.32,810400.0,110.641,110.641,110.5937,110.6095,810400.0
2012-03-16 12:05:00,140.33,140.34,140.28,140.3,1287100.0,110.6174,110.6252,110.5779,110.5937,1287100.0
2012-03-16 12:10:00,140.3,140.39,140.3,140.38,879300.0,110.5937,110.6646,110.5937,110.6568,879300.0
2012-03-16 12:15:00,140.39,140.39,140.33,140.33,894800.0,110.6646,110.6646,110.6174,110.6174,894800.0
2012-03-16 12:20:00,140.33,140.37,140.32,140.32,348100.0,110.6174,110.6489,110.6095,110.6095,348100.0
2012-03-16 12:25:00,140.33,140.4,140.32,140.37,695400.0,110.6174,110.6725,110.6095,110.6489,695400.0
2012-03-16 12:30:00,140.37,140.39,140.35,140.36,614000.0,110.6489,110.6646,110.6331,110.641,614000.0
2012-03-16 12:35:00,140.36,140.4,140.36,140.37,463900.0,110.641,110.6725,110.641,110.6489,463900.0
2012-03-16 12:40:00,140.37,140.47,140.36,140.47,691600.0,110.6489,110.7277,110.641,110.7277,691600.0
2012-03-16 12:45:00,140.46,140.48,140.38,140.4,1085200.0,110.7198,110.7356,110.6568,110.6725,1085200.0
2012-03-16 12:50:00,140.39,140.4,140.34,140.35,810000.0,110.6646,110.6725,110.6252,110.6331,810000.0
2012-03-16 12:55:00,140.34,140.35,140.29,140.31,672300.0,110.6252,110.6331,110.5858,110.6016,672300.0
2012-03-16 13:00:00,140.31,140.35,140.3,140.35,737100.0,110.6016,110.6331,110.5937,110.6331,737100.0
2012-03-16 13:05:00,140.35,140.36,140.34,140.35,417500.0,110.6331,110.641,110.6252,110.6331,417500.0
2012-03-16 13:10:00,140.35,140.36,140.32,140.35,902600.0,110.6331,110.641,110.6095,110.6331,902600.0
2012-03-16 13:15:00,140.35,140.35,140.29,140.29,654600.0,110.6331,110.6331,110.5858,110.5858,654600.0
2012-03-16 13:20:00,140.3,140.33,140.29,140.3,583100.0,110.5937,110.6174,110.5858,110.5937,583100.0
2012-03-16 13:25:00,140.3,140.33,140.29,140.31,231700.0,110.5937,110.6174,110.5858,110.6016,231700.0
2012-03-16 13:30:00,140.32,140.36,140.3,140.34,640100.0,110.6095,110.641,110.5937,110.6252,640100.0
2012-03-16 13:35:00,140.34,140.37,140.33,140.36,510700.0,110.6252,110.6489,110.6174,110.641,510700.0
2012-03-16 13:40:00,140.37,140.37,140.27,140.28,1212200.0,110.6489,110.6489,110.5701,110.5779,1212200.0
2012-03-16 13:45:00,140.28,140.31,140.27,140.29,463600.0,110.5779,110.6016,110.5701,110.5858,463600.0
2012-03-16 13:50:00,140.3,140.33,140.28,140.31,598200.0,110.5937,110.6174,110.5779,110.6016,598200.0
2012-03-16 13:55:00,140.31,140.37,140.3,140.36,484600.0,110.6016,110.6489,110.5937,110.641,484600.0
2012-03-16 14:00:00,140.36,140.37,140.34,140.34,360200.0,110.641,110.6489,110.6252,110.6252,360200.0
2012-03-16 14:05:00,140.34,140.39,140.33,140.38,339500.0,110.6252,110.6646,110.6174,110.6568,339500.0
2012-03-16 14:10:00,140.39,140.39,140.35,140.35,331400.0,110.6646,110.6646,110.6331,110.6331,331400.0
2012-03-16 14:15:00,140.35,140.41,140.35,140.38,653700.0,110.6331,110.6804,110.6331,110.6568,653700.0
2012-03-16 14:20:00,140.38,140.41,140.35,140.38,572200.0,110.6568,110.6804,110.6331,110.6568,572200.0
2012-03-16 14:25:00,140.38,140.39,140.35,140.38,468300.0,110.6568,110.6646,110.6331,110.6568,468300.0
2012-03-16 14:30:00,140.37,140.4,140.34,140.38,563600.0,110.6489,110.6725,110.6252,110.6568,563600.0
2012-03-16 14:35:00,140.38,140.4,140.37,140.38,297000.0,110.6568,110.6725,110.6489,110.6568,297000.0
2012-03-16 14:40:00,140.37,140.42,140.37,140.38,871800.0,110.6489,110.6883,110.6489,110.6568,871800.0
2012-03-16 14:45:00,140.37,140.42,140.37,140.4,654500.0,110.6489,110.6883,110.6489,110.6725,654500.0
2012-03-16 14:50:00,140.4,140.43,140.35,140.38,1354000.0,110.6725,110.6962,110.6331,110.6568,1354000.0
2012-03-16 14:55:00,140.38,140.39,140.36,140.37,668100.0,110.6568,110.6646,110.641,110.6489,668100.0
2012-03-16 15:00:00,140.37,140.38,140.34,140.35,829400.0,110.6489,110.6568,110.6252,110.6331,829400.0
2012-03-16 15:05:00,140.34,140.35,140.3,140.31,1136300.0,110.6252,110.6331,110.5937,110.6016,1136300.0
2012-03-16 15:10:00,140.32,140.34,140.2,140.2,2459400.0,110.6095,110.6252,110.5149,110.5149,2459400.0
2012-03-16 15:15:00,140.2,140.23,140.12,140.17,1421300.0,110.5149,110.5385,110.4518,110.4912,1421300.0
2012-03-16 15:20:00,140.17,140.28,140.15,140.28,1278800.0,110.4912,110.5779,110.4755,110.5779,1278800.0
2012-03-16 15:25:00,140.27,140.29,140.25,140.27,942000.0,110.5701,110.5858,110.5543,110.5701,942000.0
2012-03-16 15:30:00,140.27,140.28,140.17,140.21,1868800.0,110.5701,110.5779,110.4912,110.5228,1868800.0
2012-03-16 15:35:00,140.21,140.29,140.18,140.27,1359700.0,110.5228,110.5858,110.4991,110.5701,1359700.0
2012-03-16 15:40:00,140.27,140.37,140.24,140.36,1830500.0,110.5701,110.6489,110.5464,110.641,1830500.0
2012-03-16 15:45:00,140.36,140.4,140.31,140.34,2497400.0,110.641,110.6725,110.6016,110.6252,2497400.0
2012-03-16 15:50:00,140.33,140.35,140.23,140.25,2923800.0,110.6174,110.6331,110.5385,110.5543,2923800.0
2012-03-16 15:55:00,140.25,140.32,140.21,140.3,5848800.0,110.5543,110.6095,110.5228,110.5937,5848800.0
2012-03-19 09:30:00,140.23,140.23,140.11,140.16,2559900.0,110.5385,110.5385,110.4439,110.4833,2559900.0
2012-03-19 09:35:00,140.15,140.26,140.15,140.24,3121600.0,110.4755,110.5622,110.4755,110.5464,3121600.0
2012-03-19 09:40:00,140.23,140.32,140.23,140.31,1672800.0,110.5385,110.6095,110.5385,110.6016,1672800.0
2012-03-19 09:45:00,140.31,140.59,140.26,140.59,3146100.0,110.6016,110.8223,110.5622,110.8223,3146100.0
2012-03-19 09:50:00,140.58,140.62,140.51,140.52,2147800.0,110.8144,110.8459,110.7592,110.7671,2147800.0
2012-03-19 09:55:00,140.52,140.58,140.5,140.56,1218400.0,110.7671,110.8144,110.7514,110.7987,1218400.0
2012-03-19 10:00:00,140.55,140.58,140.43,140.54,2127900.0,110.7908,110.8144,110.6962,110.7829,2127900.0
2012-03-19 10:05:00,140.54,140.56,140.34,140.34,2060400.0,110.7829,110.7987,110.6252,110.6252,2060400.0
2012-03-19 10:10:00,140.35,140.43,140.3,140.42,1461600.0,110.6331,110.6962,110.5937,110.6883,1461600.0
2012-03-19 10:15:00,140.42,140.45,140.39,140.44,1344900.0,110.6883,110.7119,110.6646,110.7041,1344900.0
2012-03-19 10:20:00,140.44,140.47,140.34,140.38,1380200.0,110.7041,110.7277,110.6252,110.6568,1380200.0
2012-03-19 10:25:00,140.38,140.52,140.34,140.43,1309900.0,110.6568,110.7671,110.6252,110.6962,1309900.0
2012-03-19 10:30:00,140.44,140.5,140.43,140.44,909600.0,110.7041,110.7514,110.6962,110.7041,909600.0
2012-03-19 10:35:00,140.45,140.51,140.43,140.5,859500.0,110.7119,110.7592,110.6962,110.7514,859500.0
2012-03-19 10:40:00,140.5,140.53,140.46,140.48,915100.0,110.7514,110.775,110.7198,110.7356,915100.0
2012-03-19 10:45:00,140.47,140.62,140.47,140.59,1526100.0,110.7277,110.8459,110.7277,110.8223,1526100.0
2012-03-19 10:50:00,140.58,140.61,140.54,140.58,817500.0,110.8144,110.8381,110.7829,110.8144,817500.0
2012-03-19 10:55:00,140.57,140.6,140.54,140.58,686800.0,110.8065,110.8302,110.7829,110.8144,686800.0
2012-03-19 11:00:00,140.58,140.58,140.43,140.49,1494400.0,110.8144,110.8144,110.6962,110.7435,1494400.0
2012-03-19 11:05:00,140.5,140.53,140.46,140.5,1001300.0,110.7514,110.775,110.7198,110.7514,1001300.0
2012-03-19 11:10:00,140.5,140.53,140.41,140.42,837700.0,110.7514,110.775,110.6804,110.6883,837700.0
2012-03-19 11:15:00,140.42,140.49,140.4,140.47,749800.0,110.6883,110.7435,110.6725,110.7277,749800.0
2012-03-19 11:20:00,140.47,140.52,140.45,140.48,1103100.0,110.7277,110.7671,110.7119,110.7356,1103100.0
2012-03-19 11:25:00,140.48,140.55,140.48,140.51,579400.0,110.7356,110.7908,110.7356,110.7592,579400.0
2012-03-19 11:30:00,140.51,140.54,140.49,140.51,429600.0,110.7592,110.7829,110.7435,110.7592,429600.0
2012-03-19 11:35:00,140.52,140.64,140.5,140.62,1336600.0,110.7671,110.8617,110.7514,110.8459,1336600.0
2012-03-19 11:40:00,140.62,140.81,140.59,140.79,2169600.0,110.8459,110.9957,110.8223,110.98,2169600.0
2012-03-19 11:45:00,140.78,140.85,140.78,140.8,1272000.0,110.9721,111.0272,110.9721,110.9878,1272000.0
2012-03-19 11:50:00,140.8,140.85,140.75,140.75,1247400.0,110.9878,111.0272,110.9484,110.9484,1247400.0
2012-03-19 11:55:00,140.75,140.86,140.75,140.84,1621100.0,110.9484,111.0351,110.9484,111.0194,1621100.0
2012-03-19 12:00:00,140.84,140.91,140.83,140.91,1436100.0,111.0194,111.0745,111.0115,111.0745,1436100.0
2012-03-19 12:05:00,140.91,140.92,140.87,140.89,949300.0,111.0745,111.0824,111.043,111.0588,949300.0
2012-03-19 12:10:00,140.89,140.92,140.85,140.91,1015800.0,111.0588,111.0824,111.0272,111.0745,1015800.0
2012-03-19 12:15:00,140.91,140.95,140.89,140.9,749500.0,111.0745,111.1061,111.0588,111.0667,749500.0
2012-03-19 12:20:00,140.91,140.92,140.85,140.86,518600.0,111.0745,111.0824,111.0272,111.0351,518600.0
2012-03-19 12:25:00,140.86,140.91,140.85,140.9,446200.0,111.0351,111.0745,111.0272,111.0667,446200.0
2012-03-19 12:30:00,140.9,140.96,140.89,140.95,603600.0,111.0667,111.114,111.0588,111.1061,603600.0
2012-03-19 12:35:00,140.96,141.05,140.96,141.02,1986500.0,111.114,111.1849,111.114,111.1613,1986500.0
2012-03-19 12:40:00,141.02,141.12,141.0,141.05,1533600.0,111.1613,111.2401,111.1455,111.1849,1533600.0
2012-03-19 12:45:00,141.06,141.06,140.98,141.01,951300.0,111.1928,111.1928,111.1297,111.1534,951300.0
2012-03-19 12:50:00,141.01,141.02,140.98,141.01,357200.0,111.1534,111.1613,111.1297,111.1534,357200.0
2012-03-19 12:55:00,141.01,141.05,141.0,141.04,509700.0,111.1534,111.1849,111.1455,111.177,509700.0
2012-03-19 13:00:00,141.04,141.08,141.02,141.07,635900.0,111.177,111.2085,111.1613,111.2007,635900.0
2012-03-19 13:05:00,141.07,141.08,141.01,141.05,849400.0,111.2007,111.2085,111.1534,111.1849,849400.0
2012-03-19 13:10:00,141.05,141.11,141.03,141.09,602800.0,111.1849,111.2322,111.1691,111.2164,602800.0
2012-03-19 13:15:00,141.09,141.11,141.06,141.09,539700.0,111.2164,111.2322,111.1928,111.2164,539700.0
2012-03-19 13:20:00,141.09,141.26,141.04,141.16,2562000.0,111.2164,111.3504,111.177,111.2716,2562000.0
2012-03-19 13:25:00,141.17,141.22,141.15,141.22,772700.0,111.2795,111.3189,111.2637,111.3189,772700.0
2012-03-19 13:30:00,141.21,141.23,141.16,141.2,932800.0,111.311,111.3268,111.2716,111.3031,932800.0
2012-03-19 13:35:00,141.21,141.26,141.19,141.21,825200.0,111.311,111.3504,111.2953,111.311,825200.0
2012-03-19 13:40:00,141.21,141.25,141.19,141.23,811100.0,111.311,111.3426,111.2953,111.3268,811100.0
2012-03-19 13:45:00,141.23,141.24,141.19,141.23,512100.0,111.3268,111.3347,111.2953,111.3268,512100.0
2012-03-19 13:50:00,141.23,141.28,141.2,141.25,1396100.0,111.3268,111.3662,111.3031,111.3426,1396100.0
2012-03-19 13:55:00,141.25,141.26,141.17,141.2,563100.0,111.3426,111.3504,111.2795,111.3031,563100.0
2012-03-19 14:00:00,141.2,141.22,141.17,141.19,876200.0,111.3031,111.3189,111.2795,111.2953,876200.0
2012-03-19 14:05:00,141.19,141.21,141.15,141.2,648500.0,111.2953,111.311,111.2637,111.3031,648500.0
2012-03-19 14:10:00,141.19,141.25,141.18,141.22,1228600.0,111.2953,111.3426,111.2874,111.3189,1228600.0
2012-03-19 14:15:00,141.23,141.25,141.19,141.2,1421700.0,111.3268,111.3426,111.2953,111.3031,1421700.0
2012-03-19 14:20:00,141.19,141.23,141.16,141.23,481200.0,111.2953,111.3268,111.2716,111.3268,481200.0
2012-03-19 14:25:00,141.23,141.25,141.19,141.21,552100.0,111.3268,111.3426,111.2953,111.311,552100.0
2012-03-19 14:30:00,141.21,141.22,141.15,141.16,711900.0,111.311,111.3189,111.2637,111.2716,711900.0
2012-03-19 14:35:00,141.16,141.18,141.14,141.16,676400.0,111.2716,111.2874,111.2558,111.2716,676400.0
2012-03-19 14:40:00,141.16,141.2,141.15,141.19,375000.0,111.2716,111.3031,111.2637,111.2953,375000.0
2012-03-19 14:45:00,141.19,141.2,141.16,141.19,510100.0,111.2953,111.3031,111.2716,111.2953,510100.0
2012-03-19 14:50:00,141.18,141.23,141.16,141.16,870800.0,111.2874,111.3268,111.2716,111.2716,870800.0
2012-03-19 14:55:00,141.18,141.18,141.03,141.07,1542800.0,111.2874,111.2874,111.1691,111.2007,1542800.0
2012-03-19 15:00:00,141.06,141.13,141.06,141.11,834300.0,111.1928,111.248,111.1928,111.2322,834300.0
2012-03-19 15:05:00,141.11,141.11,140.99,141.03,1286600.0,111.2322,111.2322,111.1376,111.1691,1286600.0
2012-03-19 15:10:00,141.03,141.06,140.97,141.04,1403900.0,111.1691,111.1928,111.1218,111.177,1403900.0
2012-03-19 15:15:00,141.04,141.12,141.04,141.07,856900.0,111.177,111.2401,111.177,111.2007,856900.0
2012-03-19 15:20:00,141.07,141.12,141.03,141.03,911200.0,111.2007,111.2401,111.1691,111.1691,911200.0
2012-03-19 15:25:00,141.03,141.04,140.96,140.98,1704600.0,111.1691,111.177,111.114,111.1297,1704600.0
2012-03-19 15:30:00,140.99,141.05,140.98,140.99,922300.0,111.1376,111.1849,111.1297,111.1376,922300.0
2012-03-19 15:35:00,141.0,141.03,140.97,140.98,1026100.0,111.1455,111.1691,111.1218,111.1297,1026100.0
2012-03-19 15:40:00,140.98,141.01,140.82,140.87,3492400.0,111.1297,111.1534,111.0036,111.043,3492400.0
2012-03-19 15:45:00,140.87,140.92,140.84,140.87,2502600.0,111.043,111.0824,111.0194,111.043,2502600.0
2012-03-19 15:50:00,140.86,140.88,140.77,140.78,2052600.0,111.0351,111.0509,110.9642,110.9721,2052600.0
2012-03-19 15:55:00,140.78,140.86,140.76,140.85,4004700.0,110.9721,111.0351,110.9563,111.0272,4004700.0
2012-03-20 09:30:00,140.05,140.1,139.91,139.97,4061000.0,110.3966,110.436,110.2863,110.3336,4061000.0
2012-03-20 09:35:00,139.98,140.1,139.93,140.03,1894800.0,110.3415,110.436,110.302,110.3809,1894800.0
2012-03-20 09:40:00,140.03,140.04,139.67,139.73,4331000.0,110.3809,110.3888,110.0971,110.1444,4331000.0
2012-03-20 09:45:00,139.73,139.85,139.64,139.85,2395400.0,110.1444,110.239,110.0734,110.239,2395400.0
2012-03-20 09:50:00,139.85,139.96,139.84,139.92,2581600.0,110.239,110.3257,110.2311,110.2942,2581600.0
2012-03-20 09:55:00,139.93,140.01,139.88,139.96,2730200.0,110.302,110.3651,110.2626,110.3257,2730200.0
2012-03-20 10:00:00,139.95,139.99,139.87,139.91,1858700.0,110.3178,110.3493,110.2547,110.2863,1858700.0
2012-03-20 10:05:00,139.92,140.15,139.88,140.13,2220900.0,110.2942,110.4755,110.2626,110.4597,2220900.0
2012-03-20 10:10:00,140.13,140.14,140.07,140.08,1387200.0,110.4597,110.4676,110.4124,110.4203,1387200.0
2012-03-20 10:15:00,140.08,140.11,140.03,140.08,913300.0,110.4203,110.4439,110.3809,110.4203,913300.0
2012-03-20 10:20:00,140.07,140.08,139.91,139.93,1670700.0,110.4124,110.4203,110.2863,110.302,1670700.0
2012-03-20 10:25:00,139.93,140.06,139.93,139.97,1638500.0,110.302,110.4045,110.302,110.3336,1638500.0
2012-03-20 10:30:00,139.98,140.07,139.93,140.07,957700.0,110.3415,110.4124,110.302,110.4124,957700.0
2012-03-20 10:35:00,140.07,140.14,140.06,140.08,1418600.0,110.4124,110.4676,110.4045,110.4203,1418600.0
2012-03-20 10:40:00,140.07,140.09,140.02,140.05,834300.0,110.4124,110.4282,110.373,110.3966,834300.0
2012-03-20 10:45:00,140.05,140.19,140.03,140.18,1389700.0,110.3966,110.507,110.3809,110.4991,1389700.0
2012-03-20 10:50:00,140.18,140.25,140.16,140.23,1555700.0,110.4991,110.5543,110.4833,110.5385,1555700.0
2012-03-20 10:55:00,140.24,140.25,140.07,140.12,2074400.0,110.5464,110.5543,110.4124,110.4518,2074400.0
2012-03-20 11:00:00,140.13,140.21,140.1,140.2,1224100.0,110.4597,110.5228,110.436,110.5149,1224100.0
2012-03-20 11:05:00,140.19,140.27,140.19,140.23,1276200.0,110.507,110.5701,110.507,110.5385,1276200.0
2012-03-20 11:10:00,140.23,140.23,140.12,140.15,1686400.0,110.5385,110.5385,110.4518,110.4755,1686400.0
2012-03-20 11:15:00,140.16,140.22,140.12,140.14,1078400.0,110.4833,110.5306,110.4518,110.4676,1078400.0
2012-03-20 11:20:00,140.14,140.24,140.13,140.21,1134000.0,110.4676,110.5464,110.4597,110.5228,1134000.0
2012-03-20 11:25:00,140.21,140.26,140.19,140.21,1054000.0,110.5228,110.5622,110.507,110.5228,1054000.0
2012-03-20 11:30:00,140.22,140.23,140.14,140.16,1334900.0,110.5306,110.5385,110.4676,110.4833,1334900.0
2012-03-20 11:35:00,140.15,140.16,140.02,140.06,1619400.0,110.4755,110.4833,110.373,110.4045,1619400.0
2012-03-20 11:40:00,140.07,140.12,140.04,140.11,831500.0,110.4124,110.4518,110.3888,110.4439,831500.0
2012-03-20 11:45:00,140.11,140.11,140.04,140.05,962900.0,110.4439,110.4439,110.3888,110.3966,962900.0
2012-03-20 11:50:00,140.04,140.06,139.96,140.01,1694400.0,110.3888,110.4045,110.3257,110.3651,1694400.0
2012-03-20 11:55:00,140.01,140.11,139.98,140.11,1271700.0,110.3651,110.4439,110.3415,110.4439,1271700.0
2012-03-20 12:00:00,140.1,140.21,140.07,140.16,1618100.0,110.436,110.5228,110.4124,110.4833,1618100.0
2012-03-20 12:05:00,140.16,140.21,140.12,140.2,1103600.0,110.4833,110.5228,110.4518,110.5149,1103600.0
2012-03-20 12:10:00,140.19,140.21,140.16,140.17,788500.0,110.507,110.5228,110.4833,110.4912,788500.0
2012-03-20 12:15:00,140.18,140.19,140.14,140.16,619300.0,110.4991,110.507,110.4676,110.4833,619300.0
2012-03-20 12:20:00,140.16,140.2,140.15,140.16,678500.0,110.4833,110.5149,110.4755,110.4833,678500.0
2012-03-20 12:25:00,140.16,140.17,140.11,140.13,1291600.0,110.4833,110.4912,110.4439,110.4597,1291600.0
2012-03-20 12:30:00,140.13,140.17,140.11,140.16,473200.0,110.4597,110.4912,110.4439,110.4833,473200.0
2012-03-20 12:35:00,140.16,140.21,140.14,140.2,773000.0,110.4833,110.5228,110.4676,110.5149,773000.0
2012-03-20 12:40:00,140.21,140.23,140.16,140.16,674000.0,110.5228,110.5385,110.4833,110.4833,674000.0
2012-03-20 12:45:00,140.16,140.18,140.1,140.12,776700.0,110.4833,110.4991,110.436,110.4518,776700.0
2012-03-20 12:50:00,140.11,140.2,140.11,140.19,526000.0,110.4439,110.5149,110.4439,110.507,526000.0
2012-03-20 12:55:00,140.19,140.24,140.19,140.21,604000.0,110.507,110.5464,110.507,110.5228,604000.0
2012-03-20 13:00:00,140.21,140.24,140.18,140.22,647300.0,110.5228,110.5464,110.4991,110.5306,647300.0
2012-03-20 13:05:00,140.23,140.37,140.21,140.36,1599700.0,110.5385,110.6489,110.5228,110.641,1599700.0
2012-03-20 13:10:00,140.36,140.43,140.34,140.36,840900.0,110.641,110.6962,110.6252,110.641,840900.0
2012-03-20 13:15:00,140.36,140.38,140.3,140.34,838700.0,110.641,110.6568,110.5937,110.6252,838700.0
2012-03-20 13:20:00,140.34,140.35,140.27,140.28,673100.0,110.6252,110.6331,110.5701,110.5779,673100.0
2012-03-20 13:25:00,140.28,140.32,140.27,140.31,480500.0,110.5779,110.6095,110.5701,110.6016,480500.0
2012-03-20 13:30:00,140.31,140.32,140.27,140.29,443100.0,110.6016,110.6095,110.5701,110.5858,443100.0
2012-03-20 13:35:00,140.28,140.33,140.22,140.25,910500.0,110.5779,110.6174,110.5306,110.5543,910500.0
2012-03-20 13:40:00,140.25,140.32,140.23,140.31,570600.0,110.5543,110.6095,110.5385,110.6016,570600.0
2012-03-20 13:45:00,140.31,140.41,140.3,140.38,1797500.0,110.6016,110.6804,110.5937,110.6568,1797500.0
2012-03-20 13:50:00,140.39,140.39,140.35,140.38,579700.0,110.6646,110.6646,110.6331,110.6568,579700.0
2012-03-20 13:55:00,140.38,140.42,140.38,140.4,482300.0,110.6568,110.6883,110.6568,110.6725,482300.0
2012-03-20 14:00:00,140.4,140.42,140.37,140.38,491700.0,110.6725,110.6883,110.6489,110.6568,491700.0
2012-03-20 14:05:00,140.38,140.41,140.35,140.35,575100.0,110.6568,110.6804,110.6331,110.6331,575100.0
2012-03-20 14:10:00,140.35,140.36,140.31,140.36,876200.0,110.6331,110.641,110.6016,110.641,876200.0
2012-03-20 14:15:00,140.36,140.56,140.35,140.5,2345900.0,110.641,110.7987,110.6331,110.7514,2345900.0
2012-03-20 14:20:00,140.5,140.53,140.47,140.52,734400.0,110.7514,110.775,110.7277,110.7671,734400.0
2012-03-20 14:25:00,140.53,140.55,140.47,140.49,773900.0,110.775,110.7908,110.7277,110.7435,773900.0
2012-03-20 14:30:00,140.47,140.5,140.41,140.44,872600.0,110.7277,110.7514,110.6804,110.7041,872600.0
2012-03-20 14:35:00,140.43,140.48,140.4,140.42,1082800.0,110.6962,110.7356,110.6725,110.6883,1082800.0
2012-03-20 14:40:00,140.42,140.46,140.41,140.44,478300.0,110.6883,110.7198,110.6804,110.7041,478300.0
2012-03-20 14:45:00,140.44,140.46,140.39,140.41,657000.0,110.7041,110.7198,110.6646,110.6804,657000.0
2012-03-20 14:50:00,140.41,140.44,140.39,140.42,579200.0,110.6804,110.7041,110.6646,110.6883,579200.0
2012-03-20 14:55:00,140.41,140.47,140.4,140.46,377000.0,110.6804,110.7277,110.6725,110.7198,377000.0
2012-03-20 15:00:00,140.46,140.59,140.46,140.58,1226400.0,110.7198,110.8223,110.7198,110.8144,1226400.0
2012-03-20 15:05:00,140.57,140.61,140.53,140.55,1071400.0,110.8065,110.8381,110.775,110.7908,1071400.0
2012-03-20 15:10:00,140.55,140.56,140.52,140.55,741200.0,110.7908,110.7987,110.7671,110.7908,741200.0
2012-03-20 15:15:00,140.54,140.57,140.52,140.55,486600.0,110.7829,110.8065,110.7671,110.7908,486600.0
2012-03-20 15:20:00,140.55,140.59,140.53,140.56,904700.0,110.7908,110.8223,110.775,110.7987,904700.0
2012-03-20 15:25:00,140.56,140.57,140.48,140.53,2008500.0,110.7987,110.8065,110.7356,110.775,2008500.0
2012-03-20 15:30:00,140.53,140.59,140.48,140.55,2219600.0,110.775,110.8223,110.7356,110.7908,2219600.0
2012-03-20 15:35:00,140.55,140.56,140.42,140.43,1708700.0,110.7908,110.7987,110.6883,110.6962,1708700.0
2012-03-20 15:40:00,140.43,140.47,140.41,140.42,1733700.0,110.6962,110.7277,110.6804,110.6883,1733700.0
2012-03-20 15:45:00,140.42,140.44,140.28,140.36,3530300.0,110.6883,110.7041,110.5779,110.641,3530300.0
2012-03-20 15:50:00,140.35,140.41,140.32,140.41,2294700.0,110.6331,110.6804,110.6095,110.6804,2294700.0
2012-03-20 15:55:00,140.41,140.45,140.39,140.42,4096700.0,110.6804,110.7119,110.6646,110.6883,4096700.0
2012-03-21 09:30:00,140.53,140.61,140.43,140.43,3048300.0,110.775,110.8381,110.6962,110.6962,3048300.0
2012-03-21 09:35:00,140.44,140.62,140.36,140.58,2545800.0,110.7041,110.8459,110.641,110.8144,2545800.0
2012-03-21 09:40:00,140.57,140.65,140.52,140.64,1460400.0,110.8065,110.8696,110.7671,110.8617,1460400.0
2012-03-21 09:45:00,140.64,140.65,140.53,140.59,1521700.0,110.8617,110.8696,110.775,110.8223,1521700.0
2012-03-21 09:50:00,140.59,140.61,140.28,140.31,2858100.0,110.8223,110.8381,110.5779,110.6016,2858100.0
2012-03-21 09:55:00,140.3,140.4,140.28,140.38,1733300.0,110.5937,110.6725,110.5779,110.6568,1733300.0
2012-03-21 10:00:00,140.37,140.38,140.14,140.21,3196800.0,110.6489,110.6568,110.4676,110.5228,3196800.0
2012-03-21 10:05:00,140.21,140.23,140.1,140.11,4311700.0,110.5228,110.5385,110.436,110.4439,4311700.0
2012-03-21 10:10:00,140.11,140.26,140.06,140.25,2682900.0,110.4439,110.5622,110.4045,110.5543,2682900.0
2012-03-21 10:15:00,140.25,140.34,140.2,140.22,2217200.0,110.5543,110.6252,110.5149,110.5306,2217200.0
2012-03-21 10:20:00,140.21,140.35,140.21,140.33,1245300.0,110.5228,110.6331,110.5228,110.6174,1245300.0
2012-03-21 10:25:00,140.33,140.34,140.23,140.31,888200.0,110.6174,110.6252,110.5385,110.6016,888200.0
2012-03-21 10:30:00,140.31,140.37,140.28,140.28,1769900.0,110.6016,110.6489,110.5779,110.5779,1769900.0
2012-03-21 10:35:00,140.28,140.43,140.28,140.43,1725100.0,110.5779,110.6962,110.5779,110.6962,1725100.0
2012-03-21 10:40:00,140.43,140.44,140.29,140.33,1063600.0,110.6962,110.7041,110.5858,110.6174,1063600.0
2012-03-21 10:45:00,140.33,140.33,140.13,140.2,3426100.0,110.6174,110.6174,110.4597,110.5149,3426100.0
2012-03-21 10:50:00,140.21,140.26,140.15,140.16,1279600.0,110.5228,110.5622,110.4755,110.4833,1279600.0
2012-03-21 10:55:00,140.16,140.19,139.99,140.03,2312500.0,110.4833,110.507,110.3493,110.3809,2312500.0
2012-03-21 11:00:00,140.03,140.06,139.92,140.05,2632000.0,110.3809,110.4045,110.2942,110.3966,2632000.0
2012-03-21 11:05:00,140.04,140.13,140.02,140.09,1540100.0,110.3888,110.4597,110.373,110.4282,1540100.0
2012-03-21 11:10:00,140.09,140.14,140.04,140.09,1075500.0,110.4282,110.4676,110.3888,110.4282,1075500.0
2012-03-21 11:15:00,140.1,140.14,140.03,140.12,1037600.0,110.436,110.4676,110.3809,110.4518,1037600.0
2012-03-21 11:20:00,140.12,140.2,140.06,140.09,1557000.0,110.4518,110.5149,110.4045,110.4282,1557000.0
2012-03-21 11:25:00,140.09,140.16,140.06,140.14,993000.0,110.4282,110.4833,110.4045,110.4676,993000.0
2012-03-21 11:30:00,140.14,140.22,140.14,140.19,844600.0,110.4676,110.5306,110.4676,110.507,844600.0
2012-03-21 11:35:00,140.2,140.36,140.19,140.3,2649700.0,110.5149,110.641,110.507,110.5937,2649700.0
2012-03-21 11:40:00,140.3,140.31,140.25,140.27,1329300.0,110.5937,110.6016,110.5543,110.5701,1329300.0
2012-03-21 11:45:00,140.28,140.28,140.23,140.23,455500.0,110.5779,110.5779,110.5385,110.5385,455500.0
2012-03-21 11:50:00,140.24,140.27,140.19,140.25,801000.0,110.5464,110.5701,110.507,110.5543,801000.0
2012-03-21 11:55:00,140.25,140.27,140.19,140.19,512300.0,110.5543,110.5701,110.507,110.507,512300.0
2012-03-21 12:00:00,140.2,140.28,140.19,140.22,1025700.0,110.5149,110.5779,110.507,110.5306,1025700.0
2012-03-21 12:05:00,140.23,140.35,140.21,140.34,773500.0,110.5385,110.6331,110.5228,110.6252,773500.0
2012-03-21 12:10:00,140.34,140.46,140.31,140.44,1202800.0,110.6252,110.7198,110.6016,110.7041,1202800.0
2012-03-21 12:15:00,140.44,140.46,140.4,140.44,730700.0,110.7041,110.7198,110.6725,110.7041,730700.0
2012-03-21 12:20:00,140.46,140.53,140.44,140.49,1142000.0,110.7198,110.775,110.7041,110.7435,1142000.0
2012-03-21 12:25:00,140.49,140.51,140.46,140.49,731700.0,110.7435,110.7592,110.7198,110.7435,731700.0
2012-03-21 12:30:00,140.49,140.5,140.46,140.47,381000.0,110.7435,110.7514,110.7198,110.7277,381000.0
2012-03-21 12:35:00,140.46,140.5,140.43,140.49,693900.0,110.7198,110.7514,110.6962,110.7435,693900.0
2012-03-21 12:40:00,140.49,140.56,140.47,140.5,947200.0,110.7435,110.7987,110.7277,110.7514,947200.0
2012-03-21 12:45:00,140.51,140.51,140.46,140.48,336700.0,110.7592,110.7592,110.7198,110.7356,336700.0
2012-03-21 12:50:00,140.49,140.51,140.48,140.48,159200.0,110.7435,110.7592,110.7356,110.7356,159200.0
2012-03-21 12:55:00,140.49,140.52,140.48,140.51,278600.0,110.7435,110.7671,110.7356,110.7592,278600.0
2012-03-21 13:00:00,140.51,140.52,140.46,140.47,343800.0,110.7592,110.7671,110.7198,110.7277,343800.0
2012-03-21 13:05:00,140.47,140.47,140.39,140.42,608400.0,110.7277,110.7277,110.6646,110.6883,608400.0
2012-03-21 13:10:00,140.42,140.44,140.32,140.33,775700.0,110.6883,110.7041,110.6095,110.6174,775700.0
2012-03-21 13:15:00,140.33,140.37,140.31,140.37,592600.0,110.6174,110.6489,110.6016,110.6489,592600.0
2012-03-21 13:20:00,140.37,140.38,140.32,140.33,335200.0,110.6489,110.6568,110.6095,110.6174,335200.0
2012-03-21 13:25:00,140.34,140.4,140.31,140.39,424600.0,110.6252,110.6725,110.6016,110.6646,424600.0
2012-03-21 13:30:00,140.4,140.4,140.35,140.35,541300.0,110.6725,110.6725,110.6331,110.6331,541300.0
2012-03-21 13:35:00,140.36,140.37,140.24,140.28,915100.0,110.641,110.6489,110.5464,110.5779,915100.0
2012-03-21 13:40:00,140.29,140.29,140.24,140.28,571600.0,110.5858,110.5858,110.5464,110.5779,571600.0
2012-03-21 13:45:00,140.28,140.32,140.25,140.31,478300.0,110.5779,110.6095,110.5543,110.6016,478300.0
2012-03-21 13:50:00,140.32,140.41,140.3,140.38,896900.0,110.6095,110.6804,110.5937,110.6568,896900.0
2012-03-21 13:55:00,140.39,140.39,140.34,140.36,274400.0,110.6646,110.6646,110.6252,110.641,274400.0
2012-03-21 14:00:00,140.36,140.49,140.35,140.44,837700.0,110.641,110.7435,110.6331,110.7041,837700.0
2012-03-21 14:05:00,140.44,140.46,140.36,140.36,644100.0,110.7041,110.7198,110.641,110.641,644100.0
2012-03-21 14:10:00,140.37,140.42,140.33,140.41,856900.0,110.6489,110.6883,110.6174,110.6804,856900.0
2012-03-21 14:15:00,140.42,140.49,140.39,140.44,816600.0,110.6883,110.7435,110.6646,110.7041,816600.0
2012-03-21 14:20:00,140.45,140.49,140.41,140.41,387600.0,110.7119,110.7435,110.6804,110.6804,387600.0
2012-03-21 14:25:00,140.42,140.45,140.37,140.43,745400.0,110.6883,110.7119,110.6489,110.6962,745400.0
2012-03-21 14:30:00,140.43,140.57,140.38,140.49,1429300.0,110.6962,110.8065,110.6568,110.7435,1429300.0
2012-03-21 14:35:00,140.49,140.51,140.44,140.47,749500.0,110.7435,110.7592,110.7041,110.7277,749500.0
2012-03-21 14:40:00,140.47,140.5,140.43,140.49,797200.0,110.7277,110.7514,110.6962,110.7435,797200.0
2012-03-21 14:45:00,140.5,140.5,140.43,140.46,495800.0,110.7514,110.7514,110.6962,110.7198,495800.0
2012-03-21 14:50:00,140.46,140.46,140.35,140.4,758000.0,110.7198,110.7198,110.6331,110.6725,758000.0
2012-03-21 14:55:00,140.4,140.46,140.35,140.46,872700.0,110.6725,110.7198,110.6331,110.7198,872700.0
2012-03-21 15:00:00,140.46,140.49,140.43,140.45,680700.0,110.7198,110.7435,110.6962,110.7119,680700.0
2012-03-21 15:05:00,140.46,140.63,140.46,140.58,2008600.0,110.7198,110.8538,110.7198,110.8144,2008600.0
2012-03-21 15:10:00,140.58,140.62,140.57,140.58,889700.0,110.8144,110.8459,110.8065,110.8144,889700.0
2012-03-21 15:15:00,140.58,140.59,140.51,140.58,896700.0,110.8144,110.8223,110.7592,110.8144,896700.0
2012-03-21 15:20:00,140.58,140.59,140.54,140.58,477500.0,110.8144,110.8223,110.7829,110.8144,477500.0
2012-03-21 15:25:00,140.58,140.58,140.52,140.56,618000.0,110.8144,110.8144,110.7671,110.7987,618000.0
2012-03-21 15:30:00,140.56,140.6,140.52,140.57,1007300.0,110.7987,110.8302,110.7671,110.8065,1007300.0
2012-03-21 15:35:00,140.57,140.59,140.5,140.5,1048400.0,110.8065,110.8223,110.7514,110.7514,1048400.0
2012-03-21 15:40:00,140.5,140.51,140.46,140.47,1386900.0,110.7514,110.7592,110.7198,110.7277,1386900.0
2012-03-21 15:45:00,140.47,140.52,140.42,140.45,2997200.0,110.7277,110.7671,110.6883,110.7119,2997200.0
2012-03-21 15:50:00,140.46,140.46,140.34,140.34,3068500.0,110.7198,110.7198,110.6252,110.6252,3068500.0
2012-03-21 15:55:00,140.34,140.34,140.21,140.21,5216500.0,110.6252,110.6252,110.5228,110.5228,5216500.0
2012-03-22 09:30:00,139.18,139.33,139.14,139.25,5007700.0,109.7108,109.8291,109.6793,109.766,5007700.0
2012-03-22 09:35:00,139.24,139.37,139.18,139.29,4145000.0,109.7581,109.8606,109.7108,109.7976,4145000.0
2012-03-22 09:40:00,139.3,139.45,139.22,139.32,4239300.0,109.8054,109.9237,109.7424,109.8212,4239300.0
2012-03-22 09:45:00,139.33,139.48,139.24,139.43,4188800.0,109.8291,109.9473,109.7581,109.9079,4188800.0
2012-03-22 09:50:00,139.43,139.46,139.37,139.38,1095300.0,109.9079,109.9316,109.8606,109.8685,1095300.0
2012-03-22 09:55:00,139.37,139.4,139.25,139.33,1595500.0,109.8606,109.8843,109.766,109.8291,1595500.0
2012-03-22 10:00:00,139.33,139.55,139.25,139.51,2340700.0,109.8291,110.0025,109.766,109.971,2340700.0
2012-03-22 10:05:00,139.51,139.53,139.4,139.41,1625700.0,109.971,109.9867,109.8843,109.8921,1625700.0
2012-03-22 10:10:00,139.41,139.5,139.36,139.38,1604800.0,109.8921,109.9631,109.8527,109.8685,1604800.0
2012-03-22 10:15:00,139.39,139.39,139.12,139.22,3230100.0,109.8764,109.8764,109.6635,109.7424,3230100.0
2012-03-22 10:20:00,139.25,139.33,139.22,139.27,1311800.0,109.766,109.8291,109.7424,109.7818,1311800.0
2012-03-22 10:25:00,139.26,139.27,139.17,139.27,1842700.0,109.7739,109.7818,109.703,109.7818,1842700.0
2012-03-22 10:30:00,139.27,139.27,139.05,139.13,2070700.0,109.7818,109.7818,109.6084,109.6714,2070700.0
2012-03-22 10:35:00,139.13,139.23,139.09,139.13,2962200.0,109.6714,109.7503,109.6399,109.6714,2962200.0
2012-03-22 10:40:00,139.13,139.28,139.07,139.24,2663500.0,109.6714,109.7897,109.6241,109.7581,2663500.0
2012-03-22 10:45:00,139.24,139.26,139.02,139.05,1847900.0,109.7581,109.7739,109.5847,109.6084,1847900.0
2012-03-22 10:50:00,139.05,139.06,138.89,138.96,2025700.0,109.6084,109.6163,109.4822,109.5374,2025700.0
2012-03-22 10:55:00,138.96,139.01,138.9,138.95,1653400.0,109.5374,109.5768,109.4901,109.5295,1653400.0
2012-03-22 11:00:00,138.96,138.98,138.79,138.91,2430500.0,109.5374,109.5532,109.4034,109.498,2430500.0
2012-03-22 11:05:00,138.9,138.91,138.75,138.85,1704300.0,109.4901,109.498,109.3719,109.4507,1704300.0
2012-03-22 11:10:00,138.84,138.96,138.82,138.93,1541200.0,109.4428,109.5374,109.4271,109.5138,1541200.0
2012-03-22 11:15:00,138.93,138.95,138.9,138.95,744500.0,109.5138,109.5295,109.4901,109.5295,744500.0
2012-03-22 11:20:00,138.94,139.08,138.94,139.06,1282100.0,109.5217,109.632,109.5217,109.6163,1282100.0
2012-03-22 11:25:00,139.05,139.11,139.05,139.06,844600.0,109.6084,109.6557,109.6084,109.6163,844600.0
2012-03-22 11:30:00,139.06,139.18,139.06,139.15,920900.0,109.6163,109.7108,109.6163,109.6872,920900.0
2012-03-22 11:35:00,139.15,139.17,139.11,139.11,1017100.0,109.6872,109.703,109.6557,109.6557,1017100.0
2012-03-22 11:40:00,139.12,139.16,139.04,139.06,726400.0,109.6635,109.6951,109.6005,109.6163,726400.0
2012-03-22 11:45:00,139.06,139.1,139.02,139.03,783400.0,109.6163,109.6478,109.5847,109.5926,783400.0
2012-03-22 11:50:00,139.03,139.15,139.02,139.14,705100.0,109.5926,109.6872,109.5847,109.6793,705100.0
2012-03-22 11:55:00,139.14,139.14,139.07,139.12,597500.0,109.6793,109.6793,109.6241,109.6635,597500.0
2012-03-22 12:00:00,139.13,139.28,139.12,139.28,1039000.0,109.6714,109.7897,109.6635,109.7897,1039000.0
2012-03-22 12:05:00,139.28,139.28,139.2,139.27,760900.0,109.7897,109.7897,109.7266,109.7818,760900.0
2012-03-22 12:10:00,139.27,139.31,139.19,139.19,1211000.0,109.7818,109.8133,109.7187,109.7187,1211000.0
2012-03-22 12:15:00,139.19,139.25,139.19,139.23,684600.0,109.7187,109.766,109.7187,109.7503,684600.0
2012-03-22 12:20:00,139.23,139.28,139.21,139.22,563700.0,109.7503,109.7897,109.7345,109.7424,563700.0
2012-03-22 12:25:00,139.22,139.24,139.2,139.23,657100.0,109.7424,109.7581,109.7266,109.7503,657100.0
2012-03-22 12:30:00,139.23,139.25,139.15,139.17,543400.0,109.7503,109.766,109.6872,109.703,543400.0
2012-03-22 12:35:00,139.17,139.27,139.16,139.23,737700.0,109.703,109.7818,109.6951,109.7503,737700.0
2012-03-22 12:40:00,139.23,139.24,139.18,139.2,631200.0,109.7503,109.7581,109.7108,109.7266,631200.0
2012-03-22 12:45:00,139.19,139.24,139.14,139.23,1635000.0,109.7187,109.7581,109.6793,109.7503,1635000.0
2012-03-22 12:50:00,139.22,139.36,139.21,139.35,847500.0,109.7424,109.8527,109.7345,109.8448,847500.0
2012-03-22 12:55:00,139.35,139.38,139.32,139.38,794600.0,109.8448,109.8685,109.8212,109.8685,794600.0
2012-03-22 13:00:00,139.38,139.39,139.31,139.31,613600.0,109.8685,109.8764,109.8133,109.8133,613600.0
2012-03-22 13:05:00,139.31,139.33,139.24,139.24,605300.0,109.8133,109.8291,109.7581,109.7581,605300.0
2012-03-22 13:10:00,139.25,139.29,139.24,139.25,268600.0,109.766,109.7976,109.7581,109.766,268600.0
2012-03-22 13:15:00,139.25,139.28,139.23,139.25,349200.0,109.766,109.7897,109.7503,109.766,349200.0
2012-03-22 13:20:00,139.25,139.28,139.25,139.27,323500.0,109.766,109.7897,109.766,109.7818,323500.0
2012-03-22 13:25:00,139.27,139.33,139.18,139.29,2099800.0,109.7818,109.8291,109.7108,109.7976,2099800.0
2012-03-22 13:30:00,139.29,139.32,139.26,139.27,517200.0,109.7976,109.8212,109.7739,109.7818,517200.0
2012-03-22 13:35:00,139.28,139.38,139.26,139.36,1723800.0,109.7897,109.8685,109.7739,109.8527,1723800.0
2012-03-22 13:40:00,139.37,139.37,139.28,139.28,506100.0,109.8606,109.8606,109.7897,109.7897,506100.0
2012-03-22 13:45:00,139.28,139.32,139.28,139.28,616700.0,109.7897,109.8212,109.7897,109.7897,616700.0
2012-03-22 13:50:00,139.29,139.3,139.23,139.26,756800.0,109.7976,109.8054,109.7503,109.7739,756800.0
2012-03-22 13:55:00,139.27,139.3,139.16,139.23,854700.0,109.7818,109.8054,109.6951,109.7503,854700.0
2012-03-22 14:00:00,139.24,139.25,139.13,139.22,1417000.0,109.7581,109.766,109.6714,109.7424,1417000.0
2012-03-22 14:05:00,139.21,139.23,139.16,139.19,766800.0,109.7345,109.7503,109.6951,109.7187,766800.0
2012-03-22 14:10:00,139.19,139.24,139.17,139.21,400100.0,109.7187,109.7581,109.703,109.7345,400100.0
2012-03-22 14:15:00,139.21,139.22,139.12,139.14,520600.0,109.7345,109.7424,109.6635,109.6793,520600.0
2012-03-22 14:20:00,139.14,139.18,139.08,139.14,788000.0,109.6793,109.7108,109.632,109.6793,788000.0
2012-03-22 14:25:00,139.14,139.26,139.09,139.25,1779600.0,109.6793,109.7739,109.6399,109.766,1779600.0
2012-03-22 14:30:00,139.24,139.27,139.18,139.19,492600.0,109.7581,109.7818,109.7108,109.7187,492600.0
2012-03-22 14:35:00,139.19,139.2,139.12,139.17,555000.0,109.7187,109.7266,109.6635,109.703,555000.0
2012-03-22 14:40:00,139.17,139.2,139.13,139.16,925400.0,109.703,109.7266,109.6714,109.6951,925400.0
2012-03-22 14:45:00,139.17,139.18,139.03,139.09,1189800.0,109.703,109.7108,109.5926,109.6399,1189800.0
2012-03-22 14:50:00,139.09,139.13,139.06,139.1,743100.0,109.6399,109.6714,109.6163,109.6478,743100.0
2012-03-22 14:55:00,139.1,139.1,139.07,139.08,366000.0,109.6478,109.6478,109.6241,109.632,366000.0
2012-03-22 15:00:00,139.08,139.08,138.95,138.95,1212200.0,109.632,109.632,109.5295,109.5295,1212200.0
2012-03-22 15:05:00,138.95,139.04,138.92,138.94,1304300.0,109.5295,109.6005,109.5059,109.5217,1304300.0
2012-03-22 15:10:00,138.93,139.01,138.93,138.94,858100.0,109.5138,109.5768,109.5138,109.5217,858100.0
2012-03-22 15:15:00,138.94,138.94,138.76,138.81,2054900.0,109.5217,109.5217,109.3798,109.4192,2054900.0
2012-03-22 15:20:00,138.82,138.93,138.74,138.92,2202200.0,109.4271,109.5138,109.364,109.5059,2202200.0
2012-03-22 15:25:00,138.93,139.02,138.91,139.0,1620400.0,109.5138,109.5847,109.498,109.569,1620400.0
2012-03-22 15:30:00,139.0,139.02,138.95,138.97,1162600.0,109.569,109.5847,109.5295,109.5453,1162600.0
2012-03-22 15:35:00,138.98,139.2,138.97,139.16,2353600.0,109.5532,109.7266,109.5453,109.6951,2353600.0
2012-03-22 15:40:00,139.16,139.33,139.14,139.19,4471800.0,109.6951,109.8291,109.6793,109.7187,4471800.0
2012-03-22 15:45:00,139.19,139.36,139.16,139.28,4688700.0,109.7187,109.8527,109.6951,109.7897,4688700.0
2012-03-22 15:50:00,139.28,139.32,139.21,139.23,3538900.0,109.7897,109.8212,109.7345,109.7503,3538900.0
2012-03-22 15:55:00,139.24,139.26,139.16,139.18,4602600.0,109.7581,109.7739,109.6951,109.7108,4602600.0
2012-03-23 09:30:00,139.32,139.37,139.12,139.19,1979600.0,109.8212,109.8606,109.6635,109.7187,1979600.0
2012-03-23 09:35:00,139.19,139.2,139.05,139.12,1667500.0,109.7187,109.7266,109.6084,109.6635,1667500.0
2012-03-23 09:40:00,139.12,139.12,138.97,139.08,1472900.0,109.6635,109.6635,109.5453,109.632,1472900.0
2012-03-23 09:45:00,139.09,139.17,139.0,139.13,2370500.0,109.6399,109.703,109.569,109.6714,2370500.0
2012-03-23 09:50:00,139.13,139.26,139.1,139.26,1789900.0,109.6714,109.7739,109.6478,109.7739,1789900.0
2012-03-23 09:55:00,139.25,139.31,139.1,139.11,2304000.0,109.766,109.8133,109.6478,109.6557,2304000.0
2012-03-23 10:00:00,139.1,139.1,138.83,138.91,4400100.0,109.6478,109.6478,109.435,109.498,4400100.0
2012-03-23 10:05:00,138.91,138.93,138.63,138.68,3999900.0,109.498,109.5138,109.2773,109.3167,3999900.0
2012-03-23 10:10:00,138.68,138.75,138.55,138.72,3091200.0,109.3167,109.3719,109.2142,109.3482,3091200.0
2012-03-23 10:15:00,138.72,138.84,138.71,138.79,1747300.0,109.3482,109.4428,109.3404,109.4034,1747300.0
2012-03-23 10:20:00,138.79,138.89,138.73,138.88,1519900.0,109.4034,109.4822,109.3561,109.4744,1519900.0
2012-03-23 10:25:00,138.88,138.91,138.76,138.79,1736500.0,109.4744,109.498,109.3798,109.4034,1736500.0
2012-03-23 10:30:00,138.78,138.91,138.76,138.91,1152900.0,109.3955,109.498,109.3798,109.498,1152900.0
2012-03-23 10:35:00,138.9,139.02,138.87,139.0,1990400.0,109.4901,109.5847,109.4665,109.569,1990400.0
2012-03-23 10:40:00,139.0,139.08,138.98,138.99,1758500.0,109.569,109.632,109.5532,109.5611,1758500.0
2012-03-23 10:45:00,138.98,139.08,138.96,139.08,1121600.0,109.5532,109.632,109.5374,109.632,1121600.0
2012-03-23 10:50:00,139.08,139.23,139.05,139.2,1892500.0,109.632,109.7503,109.6084,109.7266,1892500.0
2012-03-23 10:55:00,139.19,139.2,139.12,139.16,917100.0,109.7187,109.7266,109.6635,109.6951,917100.0
2012-03-23 11:00:00,139.16,139.2,139.11,139.13,804600.0,109.6951,109.7266,109.6557,109.6714,804600.0
2012-03-23 11:05:00,139.13,139.2,139.1,139.14,790500.0,109.6714,109.7266,109.6478,109.6793,790500.0
2012-03-23 11:10:00,139.13,139.19,139.06,139.15,1092400.0,109.6714,109.7187,109.6163,109.6872,1092400.0
2012-03-23 11:15:00,139.15,139.29,139.15,139.26,1151200.0,109.6872,109.7976,109.6872,109.7739,1151200.0
2012-03-23 11:20:00,139.25,139.3,139.23,139.24,893600.0,109.766,109.8054,109.7503,109.7581,893600.0
2012-03-23 11:25:00,139.25,139.41,139.25,139.4,1712700.0,109.766,109.8921,109.766,109.8843,1712700.0
2012-03-23 11:30:00,139.39,139.53,139.39,139.49,2083500.0,109.8764,109.9867,109.8764,109.9552,2083500.0
2012-03-23 11:35:00,139.49,139.51,139.43,139.43,1408500.0,109.9552,109.971,109.9079,109.9079,1408500.0
2012-03-23 11:40:00,139.43,139.5,139.4,139.49,901500.0,109.9079,109.9631,109.8843,109.9552,901500.0
2012-03-23 11:45:00,139.49,139.54,139.44,139.53,1281400.0,109.9552,109.9946,109.9158,109.9867,1281400.0
2012-03-23 11:50:00,139.53,139.55,139.47,139.55,441600.0,109.9867,110.0025,109.9394,110.0025,441600.0
2012-03-23 11:55:00,139.55,139.6,139.5,139.55,1613600.0,110.0025,110.0419,109.9631,110.0025,1613600.0
2012-03-23 12:00:00,139.55,139.58,139.48,139.49,1254600.0,110.0025,110.0262,109.9473,109.9552,1254600.0
2012-03-23 12:05:00,139.49,139.5,139.45,139.5,1097100.0,109.9552,109.9631,109.9237,109.9631,1097100.0
2012-03-23 12:10:00,139.5,139.51,139.45,139.45,529400.0,109.9631,109.971,109.9237,109.9237,529400.0
2012-03-23 12:15:00,139.45,139.48,139.42,139.44,414800.0,109.9237,109.9473,109.9,109.9158,414800.0
2012-03-23 12:20:00,139.43,139.45,139.38,139.39,549800.0,109.9079,109.9237,109.8685,109.8764,549800.0
2012-03-23 12:25:00,139.39,139.45,139.38,139.43,569900.0,109.8764,109.9237,109.8685,109.9079,569900.0
2012-03-23 12:30:00,139.42,139.44,139.35,139.36,636900.0,109.9,109.9158,109.8448,109.8527,636900.0
2012-03-23 12:35:00,139.35,139.4,139.33,139.4,791500.0,109.8448,109.8843,109.8291,109.8843,791500.0
2012-03-23 12:40:00,139.39,139.46,139.38,139.45,744700.0,109.8764,109.9316,109.8685,109.9237,744700.0
2012-03-23 12:45:00,139.43,139.49,139.39,139.48,725900.0,109.9079,109.9552,109.8764,109.9473,725900.0
2012-03-23 12:50:00,139.48,139.52,139.42,139.52,559400.0,109.9473,109.9789,109.9,109.9789,559400.0
2012-03-23 12:55:00,139.51,139.68,139.48,139.6,1402800.0,109.971,110.105,109.9473,110.0419,1402800.0
2012-03-23 13:00:00,139.6,139.64,139.58,139.6,606600.0,110.0419,110.0734,110.0262,110.0419,606600.0
2012-03-23 13:05:00,139.6,139.65,139.6,139.63,513800.0,110.0419,110.0813,110.0419,110.0656,513800.0
2012-03-23 13:10:00,139.63,139.64,139.55,139.55,485500.0,110.0656,110.0734,110.0025,110.0025,485500.0
2012-03-23 13:15:00,139.56,139.62,139.55,139.61,592500.0,110.0104,110.0577,110.0025,110.0498,592500.0
2012-03-23 13:20:00,139.62,139.67,139.61,139.64,597900.0,110.0577,110.0971,110.0498,110.0734,597900.0
2012-03-23 13:25:00,139.63,139.67,139.63,139.65,370000.0,110.0656,110.0971,110.0656,110.0813,370000.0
2012-03-23 13:30:00,139.66,139.75,139.61,139.63,1260900.0,110.0892,110.1602,110.0498,110.0656,1260900.0
2012-03-23 13:35:00,139.63,139.66,139.59,139.6,642200.0,110.0656,110.0892,110.034,110.0419,642200.0
2012-03-23 13:40:00,139.6,139.64,139.6,139.6,274000.0,110.0419,110.0734,110.0419,110.0419,274000.0
2012-03-23 13:45:00,139.61,139.64,139.6,139.63,289400.0,110.0498,110.0734,110.0419,110.0656,289400.0
2012-03-23 13:50:00,139.63,139.66,139.57,139.61,1535100.0,110.0656,110.0892,110.0183,110.0498,1535100.0
2012-03-23 13:55:00,139.61,139.62,139.5,139.53,576500.0,110.0498,110.0577,109.9631,109.9867,576500.0
2012-03-23 14:00:00,139.53,139.57,139.52,139.54,612700.0,109.9867,110.0183,109.9789,109.9946,612700.0
2012-03-23 14:05:00,139.54,139.57,139.52,139.55,357000.0,109.9946,110.0183,109.9789,110.0025,357000.0
2012-03-23 14:10:00,139.54,139.6,139.54,139.58,524000.0,109.9946,110.0419,109.9946,110.0262,524000.0
2012-03-23 14:15:00,139.59,139.71,139.58,139.65,818900.0,110.034,110.1286,110.0262,110.0813,818900.0
2012-03-23 14:20:00,139.65,139.7,139.65,139.7,371300.0,110.0813,110.1207,110.0813,110.1207,371300.0
2012-03-23 14:25:00,139.7,139.73,139.69,139.72,431000.0,110.1207,110.1444,110.1129,110.1365,431000.0
2012-03-23 14:30:00,139.73,139.73,139.68,139.69,492000.0,110.1444,110.1444,110.105,110.1129,492000.0
2012-03-23 14:35:00,139.69,139.71,139.65,139.66,720900.0,110.1129,110.1286,110.0813,110.0892,720900.0
2012-03-23 14:40:00,139.67,139.72,139.65,139.65,871700.0,110.0971,110.1365,110.0813,110.0813,871700.0
2012-03-23 14:45:00,139.65,139.75,139.65,139.74,773700.0,110.0813,110.1602,110.0813,110.1523,773700.0
2012-03-23 14:50:00,139.74,139.81,139.74,139.76,937300.0,110.1523,110.2075,110.1523,110.168,937300.0
2012-03-23 14:55:00,139.77,139.78,139.66,139.68,986300.0,110.1759,110.1838,110.0892,110.105,986300.0
2012-03-23 15:00:00,139.68,139.72,139.65,139.66,607000.0,110.105,110.1365,110.0813,110.0892,607000.0
2012-03-23 15:05:00,139.66,139.7,139.65,139.67,369000.0,110.0892,110.1207,110.0813,110.0971,369000.0
2012-03-23 15:10:00,139.67,139.69,139.57,139.66,893600.0,110.0971,110.1129,110.0183,110.0892,893600.0
2012-03-23 15:15:00,139.66,139.69,139.64,139.67,584000.0,110.0892,110.1129,110.0734,110.0971,584000.0
2012-03-23 15:20:00,139.67,139.71,139.66,139.66,418600.0,110.0971,110.1286,110.0892,110.0892,418600.0
2012-03-23 15:25:00,139.66,139.69,139.62,139.66,614800.0,110.0892,110.1129,110.0577,110.0892,614800.0
2012-03-23 15:30:00,139.66,139.74,139.66,139.7,975600.0,110.0892,110.1523,110.0892,110.1207,975600.0
2012-03-23 15:35:00,139.7,139.71,139.62,139.68,1323900.0,110.1207,110.1286,110.0577,110.105,1323900.0
2012-03-23 15:40:00,139.67,139.73,139.59,139.61,1848400.0,110.0971,110.1444,110.034,110.0498,1848400.0
2012-03-23 15:45:00,139.61,139.68,139.55,139.59,2833500.0,110.0498,110.105,110.0025,110.034,2833500.0
2012-03-23 15:50:00,139.59,139.7,139.59,139.68,3142000.0,110.034,110.1207,110.034,110.105,3142000.0
2012-03-23 15:55:00,139.69,139.75,139.62,139.65,6858100.0,110.1129,110.1602,110.0577,110.0813,6858100.0
2012-03-26 09:30:00,140.65,140.76,140.6,140.69,3143000.0,110.8696,110.9563,110.8302,110.9011,3143000.0
2012-03-26 09:35:00,140.7,140.81,140.67,140.81,2298500.0,110.909,110.9957,110.8854,110.9957,2298500.0
2012-03-26 09:40:00,140.81,140.82,140.66,140.69,1692700.0,110.9957,111.0036,110.8775,110.9011,1692700.0
2012-03-26 09:45:00,140.7,140.82,140.67,140.78,2267600.0,110.909,111.0036,110.8854,110.9721,2267600.0
2012-03-26 09:50:00,140.78,140.79,140.68,140.72,1757700.0,110.9721,110.98,110.8932,110.9248,1757700.0
2012-03-26 09:55:00,140.72,140.84,140.71,140.81,1233500.0,110.9248,111.0194,110.9169,110.9957,1233500.0
2012-03-26 10:00:00,140.81,140.82,140.71,140.77,1662900.0,110.9957,111.0036,110.9169,110.9642,1662900.0
2012-03-26 10:05:00,140.77,140.93,140.76,140.92,1756700.0,110.9642,111.0903,110.9563,111.0824,1756700.0
2012-03-26 10:10:00,140.92,141.04,140.89,141.02,2484800.0,111.0824,111.177,111.0588,111.1613,2484800.0
2012-03-26 10:15:00,141.03,141.11,141.02,141.07,2049200.0,111.1691,111.2322,111.1613,111.2007,2049200.0
2012-03-26 10:20:00,141.08,141.1,141.0,141.03,1646400.0,111.2085,111.2243,111.1455,111.1691,1646400.0
2012-03-26 10:25:00,141.03,141.05,141.0,141.01,1207200.0,111.1691,111.1849,111.1455,111.1534,1207200.0
2012-03-26 10:30:00,141.01,141.02,140.96,140.98,1027800.0,111.1534,111.1613,111.114,111.1297,1027800.0
2012-03-26 10:35:00,140.98,141.02,140.96,140.96,683500.0,111.1297,111.1613,111.114,111.114,683500.0
2012-03-26 10:40:00,140.97,141.0,140.93,140.97,828000.0,111.1218,111.1455,111.0903,111.1218,828000.0
2012-03-26 10:45:00,140.97,141.02,140.94,141.01,699500.0,111.1218,111.1613,111.0982,111.1534,699500.0
2012-03-26 10:50:00,141.01,141.01,140.97,140.97,524400.0,111.1534,111.1534,111.1218,111.1218,524400.0
2012-03-26 10:55:00,140.97,141.03,140.97,141.02,501200.0,111.1218,111.1691,111.1218,111.1613,501200.0
2012-03-26 11:00:00,141.02,141.03,140.9,140.95,1139200.0,111.1613,111.1691,111.0667,111.1061,1139200.0
2012-03-26 11:05:00,140.95,140.96,140.91,140.95,611200.0,111.1061,111.114,111.0745,111.1061,611200.0
2012-03-26 11:10:00,140.94,140.95,140.92,140.92,609300.0,111.0982,111.1061,111.0824,111.0824,609300.0
2012-03-26 11:15:00,140.93,140.95,140.9,140.93,736400.0,111.0903,111.1061,111.0667,111.0903,736400.0
2012-03-26 11:20:00,140.93,141.0,140.92,141.0,914900.0,111.0903,111.1455,111.0824,111.1455,914900.0
2012-03-26 11:25:00,140.97,140.99,140.93,140.95,2057600.0,111.1218,111.1376,111.0903,111.1061,2057600.0
2012-03-26 11:30:00,140.96,140.98,140.94,140.96,284800.0,111.114,111.1297,111.0982,111.114,284800.0
2012-03-26 11:35:00,140.96,141.03,140.96,141.01,632500.0,111.114,111.1691,111.114,111.1534,632500.0
2012-03-26 11:40:00,141.01,141.02,140.98,140.98,726900.0,111.1534,111.1613,111.1297,111.1297,726900.0
2012-03-26 11:45:00,140.98,140.99,140.94,140.96,808200.0,111.1297,111.1376,111.0982,111.114,808200.0
2012-03-26 11:50:00,140.96,140.98,140.92,140.92,566000.0,111.114,111.1297,111.0824,111.0824,566000.0
2012-03-26 11:55:00,140.93,140.96,140.92,140.93,519800.0,111.0903,111.114,111.0824,111.0903,519800.0
2012-03-26 12:00:00,140.93,140.97,140.91,140.97,444200.0,111.0903,111.1218,111.0745,111.1218,444200.0
2012-03-26 12:05:00,140.97,140.97,140.93,140.93,335700.0,111.1218,111.1218,111.0903,111.0903,335700.0
2012-03-26 12:10:00,140.93,140.94,140.88,140.88,818700.0,111.0903,111.0982,111.0509,111.0509,818700.0
2012-03-26 12:15:00,140.89,140.91,140.87,140.9,605900.0,111.0588,111.0745,111.043,111.0667,605900.0
2012-03-26 12:20:00,140.9,140.91,140.82,140.84,628000.0,111.0667,111.0745,111.0036,111.0194,628000.0
2012-03-26 12:25:00,140.84,140.87,140.82,140.85,445000.0,111.0194,111.043,111.0036,111.0272,445000.0
2012-03-26 12:30:00,140.85,140.86,140.81,140.86,482000.0,111.0272,111.0351,110.9957,111.0351,482000.0
2012-03-26 12:35:00,140.86,140.87,140.8,140.81,577300.0,111.0351,111.043,110.9878,110.9957,577300.0
2012-03-26 12:40:00,140.8,140.85,140.79,140.83,645500.0,110.9878,111.0272,110.98,111.0115,645500.0
2012-03-26 12:45:00,140.83,140.87,140.8,140.86,1475200.0,111.0115,111.043,110.9878,111.0351,1475200.0
2012-03-26 12:50:00,140.86,140.9,140.86,140.87,758200.0,111.0351,111.0667,111.0351,111.043,758200.0
2012-03-26 12:55:00,140.88,140.88,140.83,140.84,332000.0,111.0509,111.0509,111.0115,111.0194,332000.0
2012-03-26 13:00:00,140.84,140.86,140.82,140.84,211100.0,111.0194,111.0351,111.0036,111.0194,211100.0
2012-03-26 13:05:00,140.84,140.87,140.83,140.86,233700.0,111.0194,111.043,111.0115,111.0351,233700.0
2012-03-26 13:10:00,140.87,140.87,140.82,140.83,177000.0,111.043,111.043,111.0036,111.0115,177000.0
2012-03-26 13:15:00,140.83,140.88,140.82,140.86,280200.0,111.0115,111.0509,111.0036,111.0351,280200.0
2012-03-26 13:20:00,140.85,140.88,140.85,140.88,190100.0,111.0272,111.0509,111.0272,111.0509,190100.0
2012-03-26 13:25:00,140.87,140.97,140.87,140.94,816000.0,111.043,111.1218,111.043,111.0982,816000.0
2012-03-26 13:30:00,140.93,140.99,140.93,140.99,545600.0,111.0903,111.1376,111.0903,111.1376,545600.0
2012-03-26 13:35:00,140.99,141.06,140.98,141.0,922500.0,111.1376,111.1928,111.1297,111.1455,922500.0
2012-03-26 13:40:00,141.0,141.02,140.99,141.01,233300.0,111.1455,111.1613,111.1376,111.1534,233300.0
2012-03-26 13:45:00,141.01,141.03,141.0,141.0,231000.0,111.1534,111.1691,111.1455,111.1455,231000.0
2012-03-26 13:50:00,141.0,141.01,140.99,140.99,297600.0,111.1455,111.1534,111.1376,111.1376,297600.0
2012-03-26 13:55:00,141.0,141.01,140.97,141.0,518800.0,111.1455,111.1534,111.1218,111.1455,518800.0
2012-03-26 14:00:00,141.0,141.02,140.99,141.02,303400.0,111.1455,111.1613,111.1376,111.1613,303400.0
2012-03-26 14:05:00,141.01,141.08,140.99,141.07,618000.0,111.1534,111.2085,111.1376,111.2007,618000.0
2012-03-26 14:10:00,141.08,141.11,141.05,141.1,688700.0,111.2085,111.2322,111.1849,111.2243,688700.0
2012-03-26 14:15:00,141.1,141.12,141.08,141.1,835800.0,111.2243,111.2401,111.2085,111.2243,835800.0
2012-03-26 14:20:00,141.11,141.23,141.09,141.21,1627900.0,111.2322,111.3268,111.2164,111.311,1627900.0
2012-03-26 14:25:00,141.21,141.21,141.13,141.16,692700.0,111.311,111.311,111.248,111.2716,692700.0
2012-03-26 14:30:00,141.17,141.19,141.12,141.14,848900.0,111.2795,111.2953,111.2401,111.2558,848900.0
2012-03-26 14:35:00,141.14,141.15,141.09,141.13,676400.0,111.2558,111.2637,111.2164,111.248,676400.0
2012-03-26 14:40:00,141.13,141.23,141.12,141.21,1365300.0,111.248,111.3268,111.2401,111.311,1365300.0
2012-03-26 14:45:00,141.21,141.22,141.18,141.19,488400.0,111.311,111.3189,111.2874,111.2953,488400.0
2012-03-26 14:50:00,141.2,141.23,141.17,141.2,514900.0,111.3031,111.3268,111.2795,111.3031,514900.0
2012-03-26 14:55:00,141.2,141.33,141.2,141.25,2041800.0,111.3031,111.4056,111.3031,111.3426,2041800.0
2012-03-26 15:00:00,141.25,141.42,141.21,141.4,2536900.0,111.3426,111.4766,111.311,111.4608,2536900.0
2012-03-26 15:05:00,141.4,141.47,141.35,141.36,1964400.0,111.4608,111.516,111.4214,111.4293,1964400.0
2012-03-26 15:10:00,141.36,141.42,141.35,141.41,854900.0,111.4293,111.4766,111.4214,111.4687,854900.0
2012-03-26 15:15:00,141.4,141.5,141.39,141.44,2467400.0,111.4608,111.5396,111.4529,111.4923,2467400.0
2012-03-26 15:20:00,141.44,141.45,141.35,141.37,1312100.0,111.4923,111.5002,111.4214,111.4371,1312100.0
2012-03-26 15:25:00,141.38,141.41,141.35,141.39,1073800.0,111.445,111.4687,111.4214,111.4529,1073800.0
2012-03-26 15:30:00,141.38,141.4,141.31,141.31,1180200.0,111.445,111.4608,111.3899,111.3899,1180200.0
2012-03-26 15:35:00,141.31,141.37,141.26,141.28,2235000.0,111.3899,111.4371,111.3504,111.3662,2235000.0
2012-03-26 15:40:00,141.28,141.37,141.27,141.34,2490700.0,111.3662,111.4371,111.3583,111.4135,2490700.0
2012-03-26 15:45:00,141.35,141.51,141.34,141.5,4249100.0,111.4214,111.5475,111.4135,111.5396,4249100.0
2012-03-26 15:50:00,141.49,141.5,141.42,141.42,3423500.0,111.5317,111.5396,111.4766,111.4766,3423500.0
2012-03-26 15:55:00,141.42,141.57,141.4,141.56,8561600.0,111.4766,111.5948,111.4608,111.5869,8561600.0
2012-03-27 09:30:00,141.74,141.8,141.67,141.75,3021300.0,111.7288,111.7761,111.6736,111.7367,3021300.0
2012-03-27 09:35:00,141.75,141.75,141.63,141.7,2273000.0,111.7367,111.7367,111.6421,111.6973,2273000.0
2012-03-27 09:40:00,141.69,141.74,141.65,141.73,1300500.0,111.6894,111.7288,111.6579,111.7209,1300500.0
2012-03-27 09:45:00,141.72,141.83,141.72,141.81,1812000.0,111.713,111.7997,111.713,111.784,1812000.0
2012-03-27 09:50:00,141.8,141.83,141.74,141.76,1436100.0,111.7761,111.7997,111.7288,111.7446,1436100.0
2012-03-27 09:55:00,141.76,141.83,141.75,141.78,1465700.0,111.7446,111.7997,111.7367,111.7603,1465700.0
2012-03-27 10:00:00,141.79,141.82,141.57,141.6,2790100.0,111.7682,111.7919,111.5948,111.6184,2790100.0
2012-03-27 10:05:00,141.6,141.65,141.53,141.61,1535400.0,111.6184,111.6579,111.5633,111.6263,1535400.0
2012-03-27 10:10:00,141.62,141.71,141.6,141.69,1203700.0,111.6342,111.7052,111.6184,111.6894,1203700.0
2012-03-27 10:15:00,141.69,141.81,141.69,141.79,1469400.0,111.6894,111.784,111.6894,111.7682,1469400.0
2012-03-27 10:20:00,141.78,141.79,141.63,141.66,1453000.0,111.7603,111.7682,111.6421,111.6657,1453000.0
2012-03-27 10:25:00,141.67,141.67,141.55,141.63,1620100.0,111.6736,111.6736,111.579,111.6421,1620100.0
2012-03-27 10:30:00,141.64,141.72,141.58,141.62,1521900.0,111.65,111.713,111.6027,111.6342,1521900.0
2012-03-27 10:35:00,141.61,141.73,141.58,141.7,1416700.0,111.6263,111.7209,111.6027,111.6973,1416700.0
2012-03-27 10:40:00,141.71,141.71,141.6,141.61,1649200.0,111.7052,111.7052,111.6184,111.6263,1649200.0
2012-03-27 10:45:00,141.61,141.67,141.6,141.63,1136900.0,111.6263,111.6736,111.6184,111.6421,1136900.0
2012-03-27 10:50:00,141.62,141.63,141.46,141.49,1772500.0,111.6342,111.6421,111.5081,111.5317,1772500.0
2012-03-27 10:55:00,141.5,141.5,141.45,141.47,1256200.0,111.5396,111.5396,111.5002,111.516,1256200.0
2012-03-27 11:00:00,141.48,141.57,141.47,141.54,1187800.0,111.5239,111.5948,111.516,111.5712,1187800.0
2012-03-27 11:05:00,141.54,141.56,141.45,141.56,970100.0,111.5712,111.5869,111.5002,111.5869,970100.0
2012-03-27 11:10:00,141.56,141.63,141.51,141.6,1352600.0,111.5869,111.6421,111.5475,111.6184,1352600.0
2012-03-27 11:15:00,141.6,141.6,141.51,141.58,1045700.0,111.6184,111.6184,111.5475,111.6027,1045700.0
2012-03-27 11:20:00,141.57,141.65,141.56,141.58,1304000.0,111.5948,111.6579,111.5869,111.6027,1304000.0
2012-03-27 11:25:00,141.58,141.62,141.5,141.55,868400.0,111.6027,111.6342,111.5396,111.579,868400.0
2012-03-27 11:30:00,141.55,141.6,141.52,141.56,785000.0,111.579,111.6184,111.5554,111.5869,785000.0
2012-03-27 11:35:00,141.57,141.58,141.49,141.51,719200.0,111.5948,111.6027,111.5317,111.5475,719200.0
2012-03-27 11:40:00,141.52,141.52,141.46,141.51,856100.0,111.5554,111.5554,111.5081,111.5475,856100.0
2012-03-27 11:45:00,141.5,141.54,141.47,141.53,929900.0,111.5396,111.5712,111.516,111.5633,929900.0
2012-03-27 11:50:00,141.53,141.61,141.52,141.61,806800.0,111.5633,111.6263,111.5554,111.6263,806800.0
2012-03-27 11:55:00,141.61,141.64,141.59,141.63,497700.0,111.6263,111.65,111.6106,111.6421,497700.0
2012-03-27 12:00:00,141.63,141.75,141.62,141.69,1492900.0,111.6421,111.7367,111.6342,111.6894,1492900.0
2012-03-27 12:05:00,141.69,141.69,141.65,141.68,644800.0,111.6894,111.6894,111.6579,111.6815,644800.0
2012-03-27 12:10:00,141.67,141.71,141.67,141.71,402000.0,111.6736,111.7052,111.6736,111.7052,402000.0
2012-03-27 12:15:00,141.71,141.73,141.68,141.69,666900.0,111.7052,111.7209,111.6815,111.6894,666900.0
2012-03-27 12:20:00,141.69,141.71,141.67,141.67,286400.0,111.6894,111.7052,111.6736,111.6736,286400.0
2012-03-27 12:25:00,141.68,141.68,141.59,141.6,1413500.0,111.6815,111.6815,111.6106,111.6184,1413500.0
2012-03-27 12:30:00,141.6,141.63,141.59,141.59,827200.0,111.6184,111.6421,111.6106,111.6106,827200.0
2012-03-27 12:35:00,141.59,141.66,141.59,141.63,520000.0,111.6106,111.6657,111.6106,111.6421,520000.0
2012-03-27 12:40:00,141.63,141.64,141.61,141.61,412200.0,111.6421,111.65,111.6263,111.6263,412200.0
2012-03-27 12:45:00,141.61,141.64,141.58,141.59,470100.0,111.6263,111.65,111.6027,111.6106,470100.0
2012-03-27 12:50:00,141.59,141.59,141.51,141.57,618400.0,111.6106,111.6106,111.5475,111.5948,618400.0
2012-03-27 12:55:00,141.57,141.65,141.56,141.64,658000.0,111.5948,111.6579,111.5869,111.65,658000.0
2012-03-27 13:00:00,141.63,141.68,141.6,141.62,725900.0,111.6421,111.6815,111.6184,111.6342,725900.0
2012-03-27 13:05:00,141.64,141.65,141.6,141.64,416300.0,111.65,111.6579,111.6184,111.65,416300.0
2012-03-27 13:10:00,141.64,141.64,141.59,141.62,343700.0,111.65,111.65,111.6106,111.6342,343700.0
2012-03-27 13:15:00,141.62,141.63,141.49,141.51,867300.0,111.6342,111.6421,111.5317,111.5475,867300.0
2012-03-27 13:20:00,141.51,141.54,141.43,141.47,1155400.0,111.5475,111.5712,111.4844,111.516,1155400.0
2012-03-27 13:25:00,141.48,141.53,141.46,141.52,559600.0,111.5239,111.5633,111.5081,111.5554,559600.0
2012-03-27 13:30:00,141.52,141.53,141.47,141.5,426900.0,111.5554,111.5633,111.516,111.5396,426900.0
2012-03-27 13:35:00,141.51,141.51,141.46,141.51,320000.0,111.5475,111.5475,111.5081,111.5475,320000.0
2012-03-27 13:40:00,141.51,141.53,141.48,141.5,415600.0,111.5475,111.5633,111.5239,111.5396,415600.0
2012-03-27 13:45:00,141.5,141.59,141.49,141.56,717200.0,111.5396,111.6106,111.5317,111.5869,717200.0
2012-03-27 13:50:00,141.56,141.61,141.56,141.58,802500.0,111.5869,111.6263,111.5869,111.6027,802500.0
2012-03-27 13:55:00,141.58,141.61,141.57,141.6,368800.0,111.6027,111.6263,111.5948,111.6184,368800.0
2012-03-27 14:00:00,141.6,141.61,141.56,141.6,402600.0,111.6184,111.6263,111.5869,111.6184,402600.0
2012-03-27 14:05:00,141.6,141.64,141.57,141.63,376900.0,111.6184,111.65,111.5948,111.6421,376900.0
2012-03-27 14:10:00,141.64,141.72,141.62,141.68,956700.0,111.65,111.713,111.6342,111.6815,956700.0
2012-03-27 14:15:00,141.68,141.71,141.66,141.7,351200.0,111.6815,111.7052,111.6657,111.6973,351200.0
2012-03-27 14:20:00,141.71,141.71,141.64,141.67,759300.0,111.7052,111.7052,111.65,111.6736,759300.0
2012-03-27 14:25:00,141.67,141.71,141.65,141.71,506000.0,111.6736,111.7052,111.6579,111.7052,506000.0
2012-03-27 14:30:00,141.71,141.71,141.66,141.68,325800.0,111.7052,111.7052,111.6657,111.6815,325800.0
2012-03-27 14:35:00,141.68,141.69,141.56,141.6,526500.0,111.6815,111.6894,111.5869,111.6184,526500.0
2012-03-27 14:40:00,141.6,141.68,141.6,141.65,621200.0,111.6184,111.6815,111.6184,111.6579,621200.0
2012-03-27 14:45:00,141.66,141.66,141.61,141.66,406300.0,111.6657,111.6657,111.6263,111.6657,406300.0
2012-03-27 14:50:00,141.66,141.7,141.6,141.63,686100.0,111.6657,111.6973,111.6184,111.6421,686100.0
2012-03-27 14:55:00,141.63,141.66,141.58,141.64,421800.0,111.6421,111.6657,111.6027,111.65,421800.0
2012-03-27 15:00:00,141.63,141.64,141.58,141.64,371800.0,111.6421,111.65,111.6027,111.65,371800.0
2012-03-27 15:05:00,141.64,141.71,141.62,141.69,818100.0,111.65,111.7052,111.6342,111.6894,818100.0
2012-03-27 15:10:00,141.69,141.69,141.62,141.62,650200.0,111.6894,111.6894,111.6342,111.6342,650200.0
2012-03-27 15:15:00,141.62,141.63,141.48,141.54,1109700.0,111.6342,111.6421,111.5239,111.5712,1109700.0
2012-03-27 15:20:00,141.54,141.54,141.35,141.46,1687100.0,111.5712,111.5712,111.4214,111.5081,1687100.0
2012-03-27 15:25:00,141.45,141.47,141.38,141.38,1106700.0,111.5002,111.516,111.445,111.445,1106700.0
2012-03-27 15:30:00,141.38,141.47,141.36,141.4,1476400.0,111.445,111.516,111.4293,111.4608,1476400.0
2012-03-27 15:35:00,141.41,141.44,141.33,141.41,1771600.0,111.4687,111.4923,111.4056,111.4687,1771600.0
2012-03-27 15:40:00,141.41,141.41,141.34,141.38,1102200.0,111.4687,111.4687,111.4135,111.445,1102200.0
2012-03-27 15:45:00,141.38,141.38,141.13,141.22,4396600.0,111.445,111.445,111.248,111.3189,4396600.0
2012-03-27 15:50:00,141.21,141.27,141.15,141.2,3273600.0,111.311,111.3583,111.2637,111.3031,3273600.0
2012-03-27 15:55:00,141.2,141.2,141.08,141.16,4421700.0,111.3031,111.3031,111.2085,111.2716,4421700.0
2012-03-28 09:30:00,141.1,141.2,141.06,141.13,2276200.0,111.2243,111.3031,111.1928,111.248,2276200.0
2012-03-28 09:35:00,141.14,141.31,141.09,141.3,1962400.0,111.2558,111.3899,111.2164,111.382,1962400.0
2012-03-28 09:40:00,141.3,141.32,140.92,140.92,2744400.0,111.382,111.3977,111.0824,111.0824,2744400.0
2012-03-28 09:45:00,140.92,140.99,140.86,140.87,2797600.0,111.0824,111.1376,111.0351,111.043,2797600.0
2012-03-28 09:50:00,140.87,141.06,140.83,141.05,2240100.0,111.043,111.1928,111.0115,111.1849,2240100.0
2012-03-28 09:55:00,141.05,141.09,140.94,141.02,1616900.0,111.1849,111.2164,111.0982,111.1613,1616900.0
2012-03-28 10:00:00,141.02,141.21,141.01,141.18,1576400.0,111.1613,111.311,111.1534,111.2874,1576400.0
2012-03-28 10:05:00,141.17,141.19,141.09,141.11,1156900.0,111.2795,111.2953,111.2164,111.2322,1156900.0
2012-03-28 10:10:00,141.1,141.19,141.01,141.18,1187700.0,111.2243,111.2953,111.1534,111.2874,1187700.0
2012-03-28 10:15:00,141.17,141.18,140.92,140.99,1742000.0,111.2795,111.2874,111.0824,111.1376,1742000.0
2012-03-28 10:20:00,140.99,141.11,140.97,141.07,880400.0,111.1376,111.2322,111.1218,111.2007,880400.0
2012-03-28 10:25:00,141.06,141.1,140.88,140.99,1244900.0,111.1928,111.2243,111.0509,111.1376,1244900.0
2012-03-28 10:30:00,140.99,140.99,140.67,140.72,2606100.0,111.1376,111.1376,110.8854,110.9248,2606100.0
2012-03-28 10:35:00,140.72,140.79,140.66,140.78,2024000.0,110.9248,110.98,110.8775,110.9721,2024000.0
2012-03-28 10:40:00,140.78,140.79,140.63,140.7,1482000.0,110.9721,110.98,110.8538,110.909,1482000.0
2012-03-28 10:45:00,140.7,140.72,140.61,140.66,1630500.0,110.909,110.9248,110.8381,110.8775,1630500.0
2012-03-28 10:50:00,140.66,140.68,140.51,140.62,2296800.0,110.8775,110.8932,110.7592,110.8459,2296800.0
2012-03-28 10:55:00,140.62,140.72,140.54,140.71,1343400.0,110.8459,110.9248,110.7829,110.9169,1343400.0
2012-03-28 11:00:00,140.72,140.73,140.53,140.59,1729700.0,110.9248,110.9327,110.775,110.8223,1729700.0
2012-03-28 11:05:00,140.58,140.64,140.56,140.63,1052200.0,110.8144,110.8617,110.7987,110.8538,1052200.0
2012-03-28 11:10:00,140.63,140.73,140.56,140.7,1998200.0,110.8538,110.9327,110.7987,110.909,1998200.0
2012-03-28 11:15:00,140.69,140.72,140.67,140.68,590000.0,110.9011,110.9248,110.8854,110.8932,590000.0
2012-03-28 11:20:00,140.69,140.71,140.6,140.6,488100.0,110.9011,110.9169,110.8302,110.8302,488100.0
2012-03-28 11:25:00,140.6,140.63,140.56,140.59,1168600.0,110.8302,110.8538,110.7987,110.8223,1168600.0
2012-03-28 11:30:00,140.59,140.6,140.51,140.52,1093800.0,110.8223,110.8302,110.7592,110.7671,1093800.0
2012-03-28 11:35:00,140.52,140.53,140.4,140.45,2002100.0,110.7671,110.775,110.6725,110.7119,2002100.0
2012-03-28 11:40:00,140.45,140.49,140.37,140.4,1017300.0,110.7119,110.7435,110.6489,110.6725,1017300.0
2012-03-28 11:45:00,140.4,140.4,140.17,140.18,2812200.0,110.6725,110.6725,110.4912,110.4991,2812200.0
2012-03-28 11:50:00,140.17,140.19,139.84,139.95,4280700.0,110.4912,110.507,110.2311,110.3178,4280700.0
2012-03-28 11:55:00,139.95,140.02,139.72,140.01,4339300.0,110.3178,110.373,110.1365,110.3651,4339300.0
2012-03-28 12:00:00,140.02,140.02,139.92,139.98,1914500.0,110.373,110.373,110.2942,110.3415,1914500.0
2012-03-28 12:05:00,139.98,140.1,139.97,140.03,1506400.0,110.3415,110.436,110.3336,110.3809,1506400.0
2012-03-28 12:10:00,140.03,140.04,139.94,139.96,1326000.0,110.3809,110.3888,110.3099,110.3257,1326000.0
2012-03-28 12:15:00,139.96,140.22,139.95,140.14,2776800.0,110.3257,110.5306,110.3178,110.4676,2776800.0
2012-03-28 12:20:00,140.14,140.15,140.04,140.06,980200.0,110.4676,110.4755,110.3888,110.4045,980200.0
2012-03-28 12:25:00,140.05,140.16,140.04,140.13,875100.0,110.3966,110.4833,110.3888,110.4597,875100.0
2012-03-28 12:30:00,140.13,140.2,140.02,140.05,1205600.0,110.4597,110.5149,110.373,110.3966,1205600.0
2012-03-28 12:35:00,140.06,140.06,139.93,139.98,877500.0,110.4045,110.4045,110.302,110.3415,877500.0
2012-03-28 12:40:00,139.99,140.08,139.98,139.98,961500.0,110.3493,110.4203,110.3415,110.3415,961500.0
2012-03-28 12:45:00,139.98,140.09,139.98,140.09,771000.0,110.3415,110.4282,110.3415,110.4282,771000.0
2012-03-28 12:50:00,140.09,140.09,139.97,139.98,1161000.0,110.4282,110.4282,110.3336,110.3415,1161000.0
2012-03-28 12:55:00,139.98,140.06,139.96,140.03,475000.0,110.3415,110.4045,110.3257,110.3809,475000.0
2012-03-28 13:00:00,140.03,140.16,140.02,140.14,1455800.0,110.3809,110.4833,110.373,110.4676,1455800.0
2012-03-28 13:05:00,140.13,140.14,140.05,140.08,738800.0,110.4597,110.4676,110.3966,110.4203,738800.0
2012-03-28 13:10:00,140.07,140.09,139.93,139.98,649000.0,110.4124,110.4282,110.302,110.3415,649000.0
2012-03-28 13:15:00,139.98,140.04,139.96,140.02,543600.0,110.3415,110.3888,110.3257,110.373,543600.0
2012-03-28 13:20:00,140.03,140.04,139.83,139.9,1132200.0,110.3809,110.3888,110.2232,110.2784,1132200.0
2012-03-28 13:25:00,139.9,139.98,139.88,139.96,681000.0,110.2784,110.3415,110.2626,110.3257,681000.0
2012-03-28 13:30:00,139.97,139.98,139.87,139.91,678800.0,110.3336,110.3415,110.2547,110.2863,678800.0
2012-03-28 13:35:00,139.9,140.03,139.84,140.02,1959100.0,110.2784,110.3809,110.2311,110.373,1959100.0
2012-03-28 13:40:00,140.02,140.09,139.99,140.01,1197000.0,110.373,110.4282,110.3493,110.3651,1197000.0
2012-03-28 13:45:00,140.01,140.02,139.9,139.93,1233800.0,110.3651,110.373,110.2784,110.302,1233800.0
2012-03-28 13:50:00,139.93,139.96,139.88,139.95,1343000.0,110.302,110.3257,110.2626,110.3178,1343000.0
2012-03-28 13:55:00,139.94,140.02,139.92,139.99,880200.0,110.3099,110.373,110.2942,110.3493,880200.0
2012-03-28 14:00:00,139.99,140.01,139.83,139.84,876400.0,110.3493,110.3651,110.2232,110.2311,876400.0
2012-03-28 14:05:00,139.86,139.86,139.69,139.77,1955600.0,110.2469,110.2469,110.1129,110.1759,1955600.0
2012-03-28 14:10:00,139.76,139.79,139.64,139.79,1439000.0,110.168,110.1917,110.0734,110.1917,1439000.0
2012-03-28 14:15:00,139.78,139.85,139.76,139.76,930600.0,110.1838,110.239,110.168,110.168,930600.0
2012-03-28 14:20:00,139.77,139.8,139.73,139.77,487300.0,110.1759,110.1996,110.1444,110.1759,487300.0
2012-03-28 14:25:00,139.77,139.83,139.71,139.8,1462900.0,110.1759,110.2232,110.1286,110.1996,1462900.0
2012-03-28 14:30:00,139.81,139.91,139.8,139.9,738100.0,110.2075,110.2863,110.1996,110.2784,738100.0
2012-03-28 14:35:00,139.9,140.03,139.9,139.95,2143600.0,110.2784,110.3809,110.2784,110.3178,2143600.0
2012-03-28 14:40:00,139.96,140.03,139.94,140.02,998600.0,110.3257,110.3809,110.3099,110.373,998600.0
2012-03-28 14:45:00,140.02,140.13,140.01,140.08,1311300.0,110.373,110.4597,110.3651,110.4203,1311300.0
2012-03-28 14:50:00,140.08,140.13,140.04,140.08,1043500.0,110.4203,110.4597,110.3888,110.4203,1043500.0
2012-03-28 14:55:00,140.06,140.18,140.05,140.15,1276300.0,110.4045,110.4991,110.3966,110.4755,1276300.0
2012-03-28 15:00:00,140.16,140.3,140.15,140.2,2136900.0,110.4833,110.5937,110.4755,110.5149,2136900.0
2012-03-28 15:05:00,140.2,140.22,140.15,140.18,1532400.0,110.5149,110.5306,110.4755,110.4991,1532400.0
2012-03-28 15:10:00,140.18,140.21,140.09,140.14,1179600.0,110.4991,110.5228,110.4282,110.4676,1179600.0
2012-03-28 15:15:00,140.13,140.2,140.08,140.13,975000.0,110.4597,110.5149,110.4203,110.4597,975000.0
2012-03-28 15:20:00,140.12,140.21,140.04,140.21,1449000.0,110.4518,110.5228,110.3888,110.5228,1449000.0
2012-03-28 15:25:00,140.2,140.22,140.09,140.19,1064800.0,110.5149,110.5306,110.4282,110.507,1064800.0
2012-03-28 15:30:00,140.18,140.29,140.15,140.25,1208800.0,110.4991,110.5858,110.4755,110.5543,1208800.0
2012-03-28 15:35:00,140.26,140.27,140.07,140.22,2693400.0,110.5622,110.5701,110.4124,110.5306,2693400.0
2012-03-28 15:40:00,140.23,140.41,140.21,140.41,2525200.0,110.5385,110.6804,110.5228,110.6804,2525200.0
2012-03-28 15:45:00,140.41,140.47,140.34,140.38,3866000.0,110.6804,110.7277,110.6252,110.6568,3866000.0
2012-03-28 15:50:00,140.37,140.42,140.3,140.35,2580600.0,110.6489,110.6883,110.5937,110.6331,2580600.0
2012-03-28 15:55:00,140.36,140.52,140.35,140.47,5413700.0,110.641,110.7671,110.6331,110.7277,5413700.0
2012-03-29 09:30:00,139.63,139.73,139.61,139.71,2951300.0,110.0656,110.1444,110.0498,110.1286,2951300.0
2012-03-29 09:35:00,139.7,139.76,139.64,139.66,1955700.0,110.1207,110.168,110.0734,110.0892,1955700.0
2012-03-29 09:40:00,139.66,139.66,139.54,139.56,2544500.0,110.0892,110.0892,109.9946,110.0104,2544500.0
2012-03-29 09:45:00,139.56,139.88,139.53,139.83,3091200.0,110.0104,110.2626,109.9867,110.2232,3091200.0
2012-03-29 09:50:00,139.84,139.84,139.66,139.74,3395100.0,110.2311,110.2311,110.0892,110.1523,3395100.0
2012-03-29 09:55:00,139.74,139.75,139.35,139.56,4403600.0,110.1523,110.1602,109.8448,110.0104,4403600.0
2012-03-29 10:00:00,139.55,139.75,139.5,139.74,2555100.0,110.0025,110.1602,109.9631,110.1523,2555100.0
2012-03-29 10:05:00,139.73,139.75,139.6,139.63,1552200.0,110.1444,110.1602,110.0419,110.0656,1552200.0
2012-03-29 10:10:00,139.63,139.63,139.46,139.48,2801900.0,110.0656,110.0656,109.9316,109.9473,2801900.0
2012-03-29 10:15:00,139.48,139.55,139.3,139.36,3312000.0,109.9473,110.0025,109.8054,109.8527,3312000.0
2012-03-29 10:20:00,139.37,139.53,139.36,139.45,1966000.0,109.8606,109.9867,109.8527,109.9237,1966000.0
2012-03-29 10:25:00,139.46,139.46,139.24,139.26,2428200.0,109.9316,109.9316,109.7581,109.7739,2428200.0
2012-03-29 10:30:00,139.27,139.36,139.15,139.22,2470100.0,109.7818,109.8527,109.6872,109.7424,2470100.0
2012-03-29 10:35:00,139.23,139.25,139.1,139.21,1987600.0,109.7503,109.766,109.6478,109.7345,1987600.0
2012-03-29 10:40:00,139.21,139.41,139.19,139.39,2222000.0,109.7345,109.8921,109.7187,109.8764,2222000.0
2012-03-29 10:45:00,139.39,139.41,139.29,139.32,1044300.0,109.8764,109.8921,109.7976,109.8212,1044300.0
2012-03-29 10:50:00,139.32,139.36,139.24,139.29,1074400.0,109.8212,109.8527,109.7581,109.7976,1074400.0
2012-03-29 10:55:00,139.29,139.49,139.27,139.47,1353800.0,109.7976,109.9552,109.7818,109.9394,1353800.0
2012-03-29 11:00:00,139.47,139.54,139.36,139.52,1639600.0,109.9394,109.9946,109.8527,109.9789,1639600.0
2012-03-29 11:05:00,139.52,139.56,139.47,139.52,1518400.0,109.9789,110.0104,109.9394,109.9789,1518400.0
2012-03-29 11:10:00,139.53,139.55,139.43,139.47,1194000.0,109.9867,110.0025,109.9079,109.9394,1194000.0
2012-03-29 11:15:00,139.48,139.54,139.35,139.38,1422600.0,109.9473,109.9946,109.8448,109.8685,1422600.0
2012-03-29 11:20:00,139.38,139.48,139.36,139.42,1994300.0,109.8685,109.9473,109.8527,109.9,1994300.0
2012-03-29 11:25:00,139.42,139.5,139.22,139.22,2299600.0,109.9,109.9631,109.7424,109.7424,2299600.0
2012-03-29 11:30:00,139.22,139.33,139.19,139.29,1276000.0,109.7424,109.8291,109.7187,109.7976,1276000.0
2012-03-29 11:35:00,139.29,139.32,139.17,139.23,1290300.0,109.7976,109.8212,109.703,109.7503,1290300.0
2012-03-29 11:40:00,139.24,139.39,139.23,139.3,1209400.0,109.7581,109.8764,109.7503,109.8054,1209400.0
2012-03-29 11:45:00,139.3,139.35,139.27,139.31,1100600.0,109.8054,109.8448,109.7818,109.8133,1100600.0
2012-03-29 11:50:00,139.32,139.33,139.13,139.18,2190400.0,109.8212,109.8291,109.6714,109.7108,2190400.0
2012-03-29 11:55:00,139.18,139.24,139.09,139.22,1707900.0,109.7108,109.7581,109.6399,109.7424,1707900.0
2012-03-29 12:00:00,139.23,139.29,139.19,139.28,1056400.0,109.7503,109.7976,109.7187,109.7897,1056400.0
2012-03-29 12:05:00,139.27,139.36,139.27,139.32,1250900.0,109.7818,109.8527,109.7818,109.8212,1250900.0
2012-03-29 12:10:00,139.33,139.34,139.23,139.26,1414200.0,109.8291,109.837,109.7503,109.7739,1414200.0
2012-03-29 12:15:00,139.26,139.29,139.22,139.29,562400.0,109.7739,109.7976,109.7424,109.7976,562400.0
2012-03-29 12:20:00,139.28,139.29,139.19,139.22,1081400.0,109.7897,109.7976,109.7187,109.7424,1081400.0
2012-03-29 12:25:00,139.21,139.33,139.21,139.25,557700.0,109.7345,109.8291,109.7345,109.766,557700.0
2012-03-29 12:30:00,139.24,139.29,139.15,139.19,1818500.0,109.7581,109.7976,109.6872,109.7187,1818500.0
2012-03-29 12:35:00,139.18,139.34,139.13,139.34,3187100.0,109.7108,109.837,109.6714,109.837,3187100.0
2012-03-29 12:40:00,139.33,139.36,139.29,139.33,1020100.0,109.8291,109.8527,109.7976,109.8291,1020100.0
2012-03-29 12:45:00,139.34,139.36,139.25,139.3,1002200.0,109.837,109.8527,109.766,109.8054,1002200.0
2012-03-29 12:50:00,139.31,139.49,139.3,139.47,1426200.0,109.8133,109.9552,109.8054,109.9394,1426200.0
2012-03-29 12:55:00,139.48,139.56,139.47,139.53,1376100.0,109.9473,110.0104,109.9394,109.9867,1376100.0
2012-03-29 13:00:00,139.53,139.53,139.44,139.45,1661900.0,109.9867,109.9867,109.9158,109.9237,1661900.0
2012-03-29 13:05:00,139.45,139.47,139.39,139.42,1039000.0,109.9237,109.9394,109.8764,109.9,1039000.0
2012-03-29 13:10:00,139.42,139.45,139.31,139.37,979600.0,109.9,109.9237,109.8133,109.8606,979600.0
2012-03-29 13:15:00,139.37,139.41,139.32,139.35,643900.0,109.8606,109.8921,109.8212,109.8448,643900.0
2012-03-29 13:20:00,139.36,139.43,139.36,139.39,791500.0,109.8527,109.9079,109.8527,109.8764,791500.0
2012-03-29 13:25:00,139.39,139.44,139.33,139.42,692000.0,109.8764,109.9158,109.8291,109.9,692000.0
2012-03-29 13:30:00,139.42,139.45,139.38,139.41,506200.0,109.9,109.9237,109.8685,109.8921,506200.0
2012-03-29 13:35:00,139.41,139.51,139.39,139.5,802900.0,109.8921,109.971,109.8764,109.9631,802900.0
2012-03-29 13:40:00,139.5,139.53,139.4,139.4,689200.0,109.9631,109.9867,109.8843,109.8843,689200.0
2012-03-29 13:45:00,139.4,139.43,139.32,139.36,1164200.0,109.8843,109.9079,109.8212,109.8527,1164200.0
2012-03-29 13:50:00,139.36,139.41,139.28,139.38,1154200.0,109.8527,109.8921,109.7897,109.8685,1154200.0
2012-03-29 13:55:00,139.39,139.47,139.37,139.41,896400.0,109.8764,109.9394,109.8606,109.8921,896400.0
2012-03-29 14:00:00,139.39,139.59,139.38,139.53,1947500.0,109.8764,110.034,109.8685,109.9867,1947500.0
2012-03-29 14:05:00,139.53,139.53,139.42,139.48,661400.0,109.9867,109.9867,109.9,109.9473,661400.0
2012-03-29 14:10:00,139.48,139.61,139.47,139.55,1607200.0,109.9473,110.0498,109.9394,110.0025,1607200.0
2012-03-29 14:15:00,139.56,139.74,139.54,139.72,1555200.0,110.0104,110.1523,109.9946,110.1365,1555200.0
2012-03-29 14:20:00,139.72,139.78,139.67,139.68,1652200.0,110.1365,110.1838,110.0971,110.105,1652200.0
2012-03-29 14:25:00,139.68,139.83,139.68,139.78,1055200.0,110.105,110.2232,110.105,110.1838,1055200.0
2012-03-29 14:30:00,139.79,139.81,139.66,139.72,1162900.0,110.1917,110.2075,110.0892,110.1365,1162900.0
2012-03-29 14:35:00,139.72,139.8,139.68,139.74,1174000.0,110.1365,110.1996,110.105,110.1523,1174000.0
2012-03-29 14:40:00,139.73,139.82,139.73,139.8,758200.0,110.1444,110.2153,110.1444,110.1996,758200.0
2012-03-29 14:45:00,139.81,139.85,139.76,139.81,840500.0,110.2075,110.239,110.168,110.2075,840500.0
2012-03-29 14:50:00,139.81,139.84,139.78,139.84,701500.0,110.2075,110.2311,110.1838,110.2311,701500.0
2012-03-29 14:55:00,139.84,139.87,139.74,139.76,1809600.0,110.2311,110.2547,110.1523,110.168,1809600.0
2012-03-29 15:00:00,139.75,139.76,139.67,139.7,1308500.0,110.1602,110.168,110.0971,110.1207,1308500.0
2012-03-29 15:05:00,139.69,139.8,139.68,139.8,798400.0,110.1129,110.1996,110.105,110.1996,798400.0
2012-03-29 15:10:00,139.8,140.13,139.79,140.06,4471900.0,110.1996,110.4597,110.1917,110.4045,4471900.0
2012-03-29 15:15:00,140.05,140.16,140.04,140.15,2014100.0,110.3966,110.4833,110.3888,110.4755,2014100.0
2012-03-29 15:20:00,140.14,140.15,140.02,140.09,1764700.0,110.4676,110.4755,110.373,110.4282,1764700.0
2012-03-29 15:25:00,140.08,140.09,139.97,140.01,1784400.0,110.4203,110.4282,110.3336,110.3651,1784400.0
2012-03-29 15:30:00,140.01,140.14,140.0,140.13,1201000.0,110.3651,110.4676,110.3572,110.4597,1201000.0
2012-03-29 15:35:00,140.13,140.49,140.1,140.12,3174900.0,110.4597,110.7435,110.436,110.4518,3174900.0
2012-03-29 15:40:00,140.13,140.24,140.1,140.24,2318800.0,110.4597,110.5464,110.436,110.5464,2318800.0
2012-03-29 15:45:00,140.24,140.35,140.19,140.24,3719300.0,110.5464,110.6331,110.507,110.5464,3719300.0
2012-03-29 15:50:00,140.24,140.38,140.24,140.37,3075700.0,110.5464,110.6568,110.5464,110.6489,3075700.0
2012-03-29 15:55:00,140.37,140.42,140.2,140.22,5150300.0,110.6489,110.6883,110.5149,110.5306,5150300.0
2012-03-30 09:30:00,140.92,140.97,140.76,140.77,2770100.0,111.0824,111.1218,110.9563,110.9642,2770100.0
2012-03-30 09:35:00,140.78,140.84,140.66,140.84,2486200.0,110.9721,111.0194,110.8775,111.0194,2486200.0
2012-03-30 09:40:00,140.84,140.88,140.64,140.68,4136700.0,111.0194,111.0509,110.8617,110.8932,4136700.0
2012-03-30 09:45:00,140.67,140.71,140.58,140.66,2817400.0,110.8854,110.9169,110.8144,110.8775,2817400.0
2012-03-30 09:50:00,140.64,140.81,140.58,140.78,2014400.0,110.8617,110.9957,110.8144,110.9721,2014400.0
2012-03-30 09:55:00,140.78,140.85,140.58,140.6,2557200.0,110.9721,111.0272,110.8144,110.8302,2557200.0
2012-03-30 10:00:00,140.6,140.68,140.51,140.65,2890100.0,110.8302,110.8932,110.7592,110.8696,2890100.0
2012-03-30 10:05:00,140.65,140.72,140.61,140.67,1366500.0,110.8696,110.9248,110.8381,110.8854,1366500.0
2012-03-30 10:10:00,140.67,140.67,140.54,140.61,1668200.0,110.8854,110.8854,110.7829,110.8381,1668200.0
2012-03-30 10:15:00,140.61,140.61,140.49,140.5,1563400.0,110.8381,110.8381,110.7435,110.7514,1563400.0
2012-03-30 10:20:00,140.51,140.51,140.37,140.43,1866500.0,110.7592,110.7592,110.6489,110.6962,1866500.0
2012-03-30 10:25:00,140.43,140.43,140.27,140.4,1690500.0,110.6962,110.6962,110.5701,110.6725,1690500.0
2012-03-30 10:30:00,140.4,140.46,140.26,140.29,1654700.0,110.6725,110.7198,110.5622,110.5858,1654700.0
2012-03-30 10:35:00,140.28,140.32,140.08,140.09,2680200.0,110.5779,110.6095,110.4203,110.4282,2680200.0
2012-03-30 10:40:00,140.08,140.22,140.05,140.19,2073200.0,110.4203,110.5306,110.3966,110.507,2073200.0
2012-03-30 10:45:00,140.19,140.34,140.17,140.3,1852600.0,110.507,110.6252,110.4912,110.5937,1852600.0
2012-03-30 10:50:00,140.3,140.33,140.24,140.32,1521000.0,110.5937,110.6174,110.5464,110.6095,1521000.0
2012-03-30 10:55:00,140.32,140.36,140.21,140.31,1506400.0,110.6095,110.641,110.5228,110.6016,1506400.0
2012-03-30 11:00:00,140.31,140.45,140.29,140.44,1534500.0,110.6016,110.7119,110.5858,110.7041,1534500.0
2012-03-30 11:05:00,140.44,140.47,140.41,140.43,953000.0,110.7041,110.7277,110.6804,110.6962,953000.0
2012-03-30 11:10:00,140.42,140.66,140.42,140.63,2587400.0,110.6883,110.8775,110.6883,110.8538,2587400.0
2012-03-30 11:15:00,140.63,140.78,140.63,140.74,1862400.0,110.8538,110.9721,110.8538,110.9405,1862400.0
2012-03-30 11:20:00,140.75,140.75,140.69,140.73,1153500.0,110.9484,110.9484,110.9011,110.9327,1153500.0
2012-03-30 11:25:00,140.74,140.8,140.73,140.77,998000.0,110.9405,110.9878,110.9327,110.9642,998000.0
2012-03-30 11:30:00,140.77,140.8,140.67,140.68,1078200.0,110.9642,110.9878,110.8854,110.8932,1078200.0
2012-03-30 11:35:00,140.69,140.75,140.66,140.69,790400.0,110.9011,110.9484,110.8775,110.9011,790400.0
2012-03-30 11:40:00,140.69,140.71,140.65,140.68,780400.0,110.9011,110.9169,110.8696,110.8932,780400.0
2012-03-30 11:45:00,140.68,140.73,140.67,140.7,808900.0,110.8932,110.9327,110.8854,110.909,808900.0
2012-03-30 11:50:00,140.69,140.84,140.69,140.74,1261200.0,110.9011,111.0194,110.9011,110.9405,1261200.0
2012-03-30 11:55:00,140.75,140.79,140.27,140.77,1238600.0,110.9484,110.98,110.5701,110.9642,1238600.0
2012-03-30 12:00:00,140.76,140.79,140.72,140.73,578500.0,110.9563,110.98,110.9248,110.9327,578500.0
2012-03-30 12:05:00,140.73,140.78,140.71,140.76,608900.0,110.9327,110.9721,110.9169,110.9563,608900.0
2012-03-30 12:10:00,140.76,140.76,140.67,140.69,1293100.0,110.9563,110.9563,110.8854,110.9011,1293100.0
2012-03-30 12:15:00,140.68,140.75,140.67,140.7,748600.0,110.8932,110.9484,110.8854,110.909,748600.0
2012-03-30 12:20:00,140.71,140.79,140.69,140.73,955300.0,110.9169,110.98,110.9011,110.9327,955300.0
2012-03-30 12:25:00,140.73,140.77,140.69,140.75,422000.0,110.9327,110.9642,110.9011,110.9484,422000.0
2012-03-30 12:30:00,140.76,140.77,140.72,140.74,409800.0,110.9563,110.9642,110.9248,110.9405,409800.0
2012-03-30 12:35:00,140.75,140.83,140.74,140.83,537200.0,110.9484,111.0115,110.9405,111.0115,537200.0
2012-03-30 12:40:00,140.82,140.9,140.82,140.88,935300.0,111.0036,111.0667,111.0036,111.0509,935300.0
2012-03-30 12:45:00,140.89,140.92,140.87,140.91,696500.0,111.0588,111.0824,111.043,111.0745,696500.0
2012-03-30 12:50:00,140.91,140.92,140.87,140.89,452600.0,111.0745,111.0824,111.043,111.0588,452600.0
2012-03-30 12:55:00,140.9,140.92,140.75,140.76,1018000.0,111.0667,111.0824,110.9484,110.9563,1018000.0
2012-03-30 13:00:00,140.77,140.79,140.74,140.75,509700.0,110.9642,110.98,110.9405,110.9484,509700.0
2012-03-30 13:05:00,140.76,140.8,140.74,140.78,547100.0,110.9563,110.9878,110.9405,110.9721,547100.0
2012-03-30 13:10:00,140.78,140.83,140.76,140.83,442000.0,110.9721,111.0115,110.9563,111.0115,442000.0
2012-03-30 13:15:00,140.83,140.91,140.82,140.88,476700.0,111.0115,111.0745,111.0036,111.0509,476700.0
2012-03-30 13:20:00,140.87,140.91,140.87,140.88,474900.0,111.043,111.0745,111.043,111.0509,474900.0
2012-03-30 13:25:00,140.88,140.91,140.83,140.86,817700.0,111.0509,111.0745,111.0115,111.0351,817700.0
2012-03-30 13:30:00,140.87,140.91,140.84,140.9,569900.0,111.043,111.0745,111.0194,111.0667,569900.0
2012-03-30 13:35:00,140.9,140.93,140.87,140.9,554900.0,111.0667,111.0903,111.043,111.0667,554900.0
2012-03-30 13:40:00,140.9,140.91,140.84,140.89,716300.0,111.0667,111.0745,111.0194,111.0588,716300.0
2012-03-30 13:45:00,140.9,140.9,140.86,140.86,317400.0,111.0667,111.0667,111.0351,111.0351,317400.0
2012-03-30 13:50:00,140.87,140.9,140.84,140.86,461900.0,111.043,111.0667,111.0194,111.0351,461900.0
2012-03-30 13:55:00,140.87,140.92,140.84,140.89,433100.0,111.043,111.0824,111.0194,111.0588,433100.0
2012-03-30 14:00:00,140.9,140.99,140.88,140.99,862000.0,111.0667,111.1376,111.0509,111.1376,862000.0
2012-03-30 14:05:00,140.99,141.0,140.94,140.94,889500.0,111.1376,111.1455,111.0982,111.0982,889500.0
2012-03-30 14:10:00,140.94,140.99,140.93,140.97,598700.0,111.0982,111.1376,111.0903,111.1218,598700.0
2012-03-30 14:15:00,140.97,141.0,140.92,140.92,855800.0,111.1218,111.1455,111.0824,111.0824,855800.0
2012-03-30 14:20:00,140.92,140.97,140.91,140.95,483900.0,111.0824,111.1218,111.0745,111.1061,483900.0
2012-03-30 14:25:00,140.96,140.96,140.86,140.87,980500.0,111.114,111.114,111.0351,111.043,980500.0
2012-03-30 14:30:00,140.86,140.92,140.86,140.89,436000.0,111.0351,111.0824,111.0351,111.0588,436000.0
2012-03-30 14:35:00,140.9,140.92,140.86,140.91,750700.0,111.0667,111.0824,111.0351,111.0745,750700.0
2012-03-30 14:40:00,140.91,141.03,140.9,141.01,1053400.0,111.0745,111.1691,111.0667,111.1534,1053400.0
2012-03-30 14:45:00,141.0,141.05,140.98,140.98,1120100.0,111.1455,111.1849,111.1297,111.1297,1120100.0
2012-03-30 14:50:00,140.99,141.0,140.94,140.94,579300.0,111.1376,111.1455,111.0982,111.0982,579300.0
2012-03-30 14:55:00,140.94,140.95,140.82,140.84,1073100.0,111.0982,111.1061,111.0036,111.0194,1073100.0
2012-03-30 15:00:00,140.84,140.88,140.83,140.87,739600.0,111.0194,111.0509,111.0115,111.043,739600.0
2012-03-30 15:05:00,140.86,140.87,140.77,140.85,1479900.0,111.0351,111.043,110.9642,111.0272,1479900.0
2012-03-30 15:10:00,140.86,140.86,140.79,140.82,817200.0,111.0351,111.0351,110.98,111.0036,817200.0
2012-03-30 15:15:00,140.83,140.92,140.83,140.91,879500.0,111.0115,111.0824,111.0115,111.0745,879500.0
2012-03-30 15:20:00,140.91,140.91,140.86,140.86,599600.0,111.0745,111.0745,111.0351,111.0351,599600.0
2012-03-30 15:25:00,140.86,140.87,140.82,140.83,712000.0,111.0351,111.043,111.0036,111.0115,712000.0
2012-03-30 15:30:00,140.83,140.95,140.83,140.95,1183100.0,111.0115,111.1061,111.0115,111.1061,1183100.0
2012-03-30 15:35:00,140.95,140.95,140.85,140.87,1047300.0,111.1061,111.1061,111.0272,111.043,1047300.0
2012-03-30 15:40:00,140.87,140.91,140.8,140.83,1701600.0,111.043,111.0745,110.9878,111.0115,1701600.0
2012-03-30 15:45:00,140.83,140.84,140.63,140.68,4846100.0,111.0115,111.0194,110.8538,110.8932,4846100.0
2012-03-30 15:50:00,140.67,140.85,140.63,140.8,5789900.0,110.8854,111.0272,110.8538,110.9878,5789900.0
2012-03-30 15:55:00,140.81,140.83,140.72,140.72,8671100.0,110.9957,111.0115,110.9248,110.9248,8671100.0
2012-04-02 09:30:00,140.64,140.72,140.46,140.54,2932200.0,110.8617,110.9248,110.7198,110.7829,2932200.0
2012-04-02 09:35:00,140.54,140.66,140.36,140.62,2255900.0,110.7829,110.8775,110.641,110.8459,2255900.0
2012-04-02 09:40:00,140.62,140.78,140.62,140.71,1751200.0,110.8459,110.9721,110.8459,110.9169,1751200.0
2012-04-02 09:45:00,140.71,140.82,140.7,140.73,1890400.0,110.9169,111.0036,110.909,110.9327,1890400.0
2012-04-02 09:50:00,140.74,140.79,140.7,140.7,1938200.0,110.9405,110.98,110.909,110.909,1938200.0
2012-04-02 09:55:00,140.69,140.71,140.54,140.63,2946700.0,110.9011,110.9169,110.7829,110.8538,2946700.0
2012-04-02 10:00:00,140.62,140.91,140.61,140.9,4439900.0,110.8459,111.0745,110.8381,111.0667,4439900.0
2012-04-02 10:05:00,140.89,141.06,140.89,141.0,3014300.0,111.0588,111.1928,111.0588,111.1455,3014300.0
2012-04-02 10:10:00,140.99,141.19,140.99,141.16,2887100.0,111.1376,111.2953,111.1376,111.2716,2887100.0
2012-04-02 10:15:00,141.15,141.3,141.15,141.24,2691800.0,111.2637,111.382,111.2637,111.3347,2691800.0
2012-04-02 10:20:00,141.24,141.28,141.14,141.14,1845400.0,111.3347,111.3662,111.2558,111.2558,1845400.0
2012-04-02 10:25:00,141.15,141.21,141.1,141.11,1386600.0,111.2637,111.311,111.2243,111.2322,1386600.0
2012-04-02 10:30:00,141.11,141.16,141.04,141.06,1018500.0,111.2322,111.2716,111.177,111.1928,1018500.0
2012-04-02 10:35:00,141.06,141.09,140.98,141.0,1216800.0,111.1928,111.2164,111.1297,111.1455,1216800.0
2012-04-02 10:40:00,141.0,141.05,140.97,140.99,721000.0,111.1455,111.1849,111.1218,111.1376,721000.0
2012-04-02 10:45:00,140.98,141.14,140.96,141.14,954900.0,111.1297,111.2558,111.114,111.2558,954900.0
2012-04-02 10:50:00,141.14,141.2,141.11,141.15,909300.0,111.2558,111.3031,111.2322,111.2637,909300.0
2012-04-02 10:55:00,141.15,141.25,141.15,141.23,1901200.0,111.2637,111.3426,111.2637,111.3268,1901200.0
2012-04-02 11:00:00,141.23,141.34,141.12,141.17,2555400.0,111.3268,111.4135,111.2401,111.2795,2555400.0
2012-04-02 11:05:00,141.17,141.33,141.16,141.29,1419100.0,111.2795,111.4056,111.2716,111.3741,1419100.0
2012-04-02 11:10:00,141.3,141.44,141.3,141.41,2373600.0,111.382,111.4923,111.382,111.4687,2373600.0
2012-04-02 11:15:00,141.41,141.49,141.39,141.42,2149600.0,111.4687,111.5317,111.4529,111.4766,2149600.0
2012-04-02 11:20:00,141.42,141.48,141.42,141.45,1591800.0,111.4766,111.5239,111.4766,111.5002,1591800.0
2012-04-02 11:25:00,141.45,141.59,141.45,141.55,1856800.0,111.5002,111.6106,111.5002,111.579,1856800.0
2012-04-02 11:30:00,141.55,141.61,141.54,141.59,1297400.0,111.579,111.6263,111.5712,111.6106,1297400.0
2012-04-02 11:35:00,141.6,141.64,141.54,141.56,1274400.0,111.6184,111.65,111.5712,111.5869,1274400.0
2012-04-02 11:40:00,141.56,141.6,141.54,141.59,697700.0,111.5869,111.6184,111.5712,111.6106,697700.0
2012-04-02 11:45:00,141.58,141.79,141.57,141.77,1992400.0,111.6027,111.7682,111.5948,111.7525,1992400.0
2012-04-02 11:50:00,141.78,141.87,141.73,141.82,2673800.0,111.7603,111.8313,111.7209,111.7919,2673800.0
2012-04-02 11:55:00,141.82,141.9,141.81,141.85,1511000.0,111.7919,111.8549,111.784,111.8155,1511000.0
2012-04-02 12:00:00,141.85,141.95,141.85,141.9,1848800.0,111.8155,111.8943,111.8155,111.8549,1848800.0
2012-04-02 12:05:00,141.9,142.07,141.9,142.02,2557800.0,111.8549,111.9889,111.8549,111.9495,2557800.0
2012-04-02 12:10:00,142.01,142.02,141.97,141.97,1290000.0,111.9416,111.9495,111.9101,111.9101,1290000.0
2012-04-02 12:15:00,141.97,141.98,141.91,141.96,1478500.0,111.9101,111.918,111.8628,111.9022,1478500.0
2012-04-02 12:20:00,141.96,141.97,141.94,141.96,476500.0,111.9022,111.9101,111.8865,111.9022,476500.0
2012-04-02 12:25:00,141.95,142.0,141.94,141.95,784300.0,111.8943,111.9338,111.8865,111.8943,784300.0
2012-04-02 12:30:00,141.95,141.97,141.92,141.95,809300.0,111.8943,111.9101,111.8707,111.8943,809300.0
2012-04-02 12:35:00,141.95,142.02,141.93,141.97,939900.0,111.8943,111.9495,111.8786,111.9101,939900.0
2012-04-02 12:40:00,141.98,142.04,141.97,141.98,1038900.0,111.918,111.9653,111.9101,111.918,1038900.0
2012-04-02 12:45:00,141.98,142.03,141.98,142.01,653600.0,111.918,111.9574,111.918,111.9416,653600.0
2012-04-02 12:50:00,142.0,142.12,141.99,142.02,1835900.0,111.9338,112.0283,111.9259,111.9495,1835900.0
2012-04-02 12:55:00,142.02,142.05,142.01,142.03,610600.0,111.9495,111.9732,111.9416,111.9574,610600.0
2012-04-02 13:00:00,142.03,142.04,141.99,141.99,800300.0,111.9574,111.9653,111.9259,111.9259,800300.0
2012-04-02 13:05:00,141.99,142.03,141.98,142.02,972000.0,111.9259,111.9574,111.918,111.9495,972000.0
2012-04-02 13:10:00,142.02,142.08,141.99,142.03,907200.0,111.9495,111.9968,111.9259,111.9574,907200.0
2012-04-02 13:15:00,142.02,142.03,141.97,142.0,592700.0,111.9495,111.9574,111.9101,111.9338,592700.0
2012-04-02 13:20:00,142.0,142.01,141.99,142.0,343700.0,111.9338,111.9416,111.9259,111.9338,343700.0
2012-04-02 13:25:00,142.0,142.03,141.98,142.0,809900.0,111.9338,111.9574,111.918,111.9338,809900.0
2012-04-02 13:30:00,142.0,142.09,142.0,142.03,1481500.0,111.9338,112.0047,111.9338,111.9574,1481500.0
2012-04-02 13:35:00,142.04,142.06,141.99,142.02,470300.0,111.9653,111.9811,111.9259,111.9495,470300.0
2012-04-02 13:40:00,142.02,142.03,142.0,142.02,398000.0,111.9495,111.9574,111.9338,111.9495,398000.0
2012-04-02 13:45:00,142.03,142.08,142.01,142.03,649300.0,111.9574,111.9968,111.9416,111.9574,649300.0
2012-04-02 13:50:00,142.03,142.07,142.01,142.04,432800.0,111.9574,111.9889,111.9416,111.9653,432800.0
2012-04-02 13:55:00,142.04,142.08,142.03,142.08,643500.0,111.9653,111.9968,111.9574,111.9968,643500.0
2012-04-02 14:00:00,142.08,142.09,142.01,142.03,630700.0,111.9968,112.0047,111.9416,111.9574,630700.0
2012-04-02 14:05:00,142.02,142.04,141.98,141.98,330200.0,111.9495,111.9653,111.918,111.918,330200.0
2012-04-02 14:10:00,141.98,141.99,141.94,141.98,726500.0,111.918,111.9259,111.8865,111.918,726500.0
2012-04-02 14:15:00,141.98,142.02,141.95,142.0,509200.0,111.918,111.9495,111.8943,111.9338,509200.0
2012-04-02 14:20:00,142.01,142.05,142.0,142.03,680000.0,111.9416,111.9732,111.9338,111.9574,680000.0
2012-04-02 14:25:00,142.04,142.05,142.01,142.02,560800.0,111.9653,111.9732,111.9416,111.9495,560800.0
2012-04-02 14:30:00,142.02,142.07,142.01,142.06,592600.0,111.9495,111.9889,111.9416,111.9811,592600.0
2012-04-02 14:35:00,142.05,142.1,142.05,142.09,711900.0,111.9732,112.0126,111.9732,112.0047,711900.0
2012-04-02 14:40:00,142.09,142.13,142.07,142.1,1387600.0,112.0047,112.0362,111.9889,112.0126,1387600.0
2012-04-02 14:45:00,142.1,142.17,142.09,142.17,1054400.0,112.0126,112.0678,112.0047,112.0678,1054400.0
2012-04-02 14:50:00,142.17,142.17,142.05,142.14,1608600.0,112.0678,112.0678,111.9732,112.0441,1608600.0
2012-04-02 14:55:00,142.14,142.18,142.12,142.18,764900.0,112.0441,112.0756,112.0283,112.0756,764900.0
2012-04-02 15:00:00,142.18,142.21,142.14,142.15,1015000.0,112.0756,112.0993,112.0441,112.052,1015000.0
2012-04-02 15:05:00,142.15,142.17,142.12,142.16,723400.0,112.052,112.0678,112.0283,112.0599,723400.0
2012-04-02 15:10:00,142.16,142.19,142.13,142.15,461200.0,112.0599,112.0835,112.0362,112.052,461200.0
2012-04-02 15:15:00,142.16,142.16,142.11,142.13,768700.0,112.0599,112.0599,112.0205,112.0362,768700.0
2012-04-02 15:20:00,142.13,142.15,142.08,142.1,812900.0,112.0362,112.052,111.9968,112.0126,812900.0
2012-04-02 15:25:00,142.1,142.1,142.02,142.03,1421700.0,112.0126,112.0126,111.9495,111.9574,1421700.0
2012-04-02 15:30:00,142.03,142.05,141.91,141.94,2710600.0,111.9574,111.9732,111.8628,111.8865,2710600.0
2012-04-02 15:35:00,141.94,141.95,141.84,141.86,1749000.0,111.8865,111.8943,111.8076,111.8234,1749000.0
2012-04-02 15:40:00,141.86,141.92,141.81,141.9,1807300.0,111.8234,111.8707,111.784,111.8549,1807300.0
2012-04-02 15:45:00,141.9,141.92,141.68,141.71,2815500.0,111.8549,111.8707,111.6815,111.7052,2815500.0
2012-04-02 15:50:00,141.71,141.89,141.71,141.84,2629500.0,111.7052,111.847,111.7052,111.8076,2629500.0
2012-04-02 15:55:00,141.84,141.89,141.71,141.8,8583700.0,111.8076,111.847,111.7052,111.7761,8583700.0
2012-04-03 09:30:00,141.64,141.78,141.6,141.63,2516800.0,111.65,111.7603,111.6184,111.6421,2516800.0
2012-04-03 09:35:00,141.63,141.78,141.61,141.75,2183600.0,111.6421,111.7603,111.6263,111.7367,2183600.0
2012-04-03 09:40:00,141.74,141.75,141.54,141.62,1773600.0,111.7288,111.7367,111.5712,111.6342,1773600.0
2012-04-03 09:45:00,141.63,141.65,141.49,141.53,1743000.0,111.6421,111.6579,111.5317,111.5633,1743000.0
2012-04-03 09:50:00,141.54,141.61,141.45,141.52,1692100.0,111.5712,111.6263,111.5002,111.5554,1692100.0
2012-04-03 09:55:00,141.52,141.71,141.48,141.63,1719400.0,111.5554,111.7052,111.5239,111.6421,1719400.0
2012-04-03 10:00:00,141.62,141.73,141.48,141.67,2458400.0,111.6342,111.7209,111.5239,111.6736,2458400.0
2012-04-03 10:05:00,141.68,141.83,141.66,141.81,1844400.0,111.6815,111.7997,111.6657,111.784,1844400.0
2012-04-03 10:10:00,141.81,141.83,141.58,141.61,1845000.0,111.784,111.7997,111.6027,111.6263,1845000.0
2012-04-03 10:15:00,141.61,141.62,141.36,141.41,2731600.0,111.6263,111.6342,111.4293,111.4687,2731600.0
2012-04-03 10:20:00,141.41,141.62,141.39,141.6,1814100.0,111.4687,111.6342,111.4529,111.6184,1814100.0
2012-04-03 10:25:00,141.61,141.66,141.55,141.63,987000.0,111.6263,111.6657,111.579,111.6421,987000.0
2012-04-03 10:30:00,141.64,141.77,141.63,141.7,1494600.0,111.65,111.7525,111.6421,111.6973,1494600.0
2012-04-03 10:35:00,141.7,141.73,141.63,141.65,962800.0,111.6973,111.7209,111.6421,111.6579,962800.0
2012-04-03 10:40:00,141.66,141.81,141.63,141.81,1403900.0,111.6657,111.784,111.6421,111.784,1403900.0
2012-04-03 10:45:00,141.81,141.88,141.7,141.75,2165600.0,111.784,111.8392,111.6973,111.7367,2165600.0
2012-04-03 10:50:00,141.74,141.84,141.74,141.81,1014200.0,111.7288,111.8076,111.7288,111.784,1014200.0
2012-04-03 10:55:00,141.81,141.82,141.74,141.76,1035400.0,111.784,111.7919,111.7288,111.7446,1035400.0
2012-04-03 11:00:00,141.76,141.77,141.65,141.71,981100.0,111.7446,111.7525,111.6579,111.7052,981100.0
2012-04-03 11:05:00,141.71,141.75,141.61,141.61,1008300.0,111.7052,111.7367,111.6263,111.6263,1008300.0
2012-04-03 11:10:00,141.62,141.66,141.55,141.61,1244600.0,111.6342,111.6657,111.579,111.6263,1244600.0
2012-04-03 11:15:00,141.61,141.62,141.46,141.54,1034100.0,111.6263,111.6342,111.5081,111.5712,1034100.0
2012-04-03 11:20:00,141.55,141.57,141.44,141.57,806700.0,111.579,111.5948,111.4923,111.5948,806700.0
2012-04-03 11:25:00,141.57,141.58,141.4,141.42,1108700.0,111.5948,111.6027,111.4608,111.4766,1108700.0
2012-04-03 11:30:00,141.43,141.43,141.27,141.37,1653100.0,111.4844,111.4844,111.3583,111.4371,1653100.0
2012-04-03 11:35:00,141.38,141.44,141.22,141.31,1900100.0,111.445,111.4923,111.3189,111.3899,1900100.0
2012-04-03 11:40:00,141.31,141.39,141.29,141.32,964200.0,111.3899,111.4529,111.3741,111.3977,964200.0
2012-04-03 11:45:00,141.31,141.4,141.28,141.36,794300.0,111.3899,111.4608,111.3662,111.4293,794300.0
2012-04-03 11:50:00,141.36,141.39,141.33,141.33,625000.0,111.4293,111.4529,111.4056,111.4056,625000.0
2012-04-03 11:55:00,141.34,141.4,141.32,141.35,902700.0,111.4135,111.4608,111.3977,111.4214,902700.0
2012-04-03 12:00:00,141.35,141.37,141.26,141.26,737700.0,111.4214,111.4371,111.3504,111.3504,737700.0
2012-04-03 12:05:00,141.26,141.29,141.11,141.16,1833500.0,111.3504,111.3741,111.2322,111.2716,1833500.0
2012-04-03 12:10:00,141.15,141.15,141.01,141.11,2119900.0,111.2637,111.2637,111.1534,111.2322,2119900.0
2012-04-03 12:15:00,141.11,141.17,141.08,141.14,1029300.0,111.2322,111.2795,111.2085,111.2558,1029300.0
2012-04-03 12:20:00,141.14,141.18,141.11,141.17,578500.0,111.2558,111.2874,111.2322,111.2795,578500.0
2012-04-03 12:25:00,141.18,141.24,141.16,141.22,946200.0,111.2874,111.3347,111.2716,111.3189,946200.0
2012-04-03 12:30:00,141.22,141.24,141.13,141.15,872800.0,111.3189,111.3347,111.248,111.2637,872800.0
2012-04-03 12:35:00,141.14,141.15,141.1,141.11,730100.0,111.2558,111.2637,111.2243,111.2322,730100.0
2012-04-03 12:40:00,141.11,141.23,141.11,141.22,697800.0,111.2322,111.3268,111.2322,111.3189,697800.0
2012-04-03 12:45:00,141.23,141.25,141.2,141.24,473800.0,111.3268,111.3426,111.3031,111.3347,473800.0
2012-04-03 12:50:00,141.25,141.29,141.21,141.22,929700.0,111.3426,111.3741,111.311,111.3189,929700.0
2012-04-03 12:55:00,141.21,141.3,141.21,141.29,461100.0,111.311,111.382,111.311,111.3741,461100.0
2012-04-03 13:00:00,141.29,141.3,141.24,141.3,518600.0,111.3741,111.382,111.3347,111.382,518600.0
2012-04-03 13:05:00,141.3,141.3,141.26,141.28,340500.0,111.382,111.382,111.3504,111.3662,340500.0
2012-04-03 13:10:00,141.28,141.28,141.23,141.26,455800.0,111.3662,111.3662,111.3268,111.3504,455800.0
2012-04-03 13:15:00,141.26,141.3,141.24,141.27,699500.0,111.3504,111.382,111.3347,111.3583,699500.0
2012-04-03 13:20:00,141.27,141.3,141.19,141.21,600600.0,111.3583,111.382,111.2953,111.311,600600.0
2012-04-03 13:25:00,141.22,141.23,141.16,141.2,755600.0,111.3189,111.3268,111.2716,111.3031,755600.0
2012-04-03 13:30:00,141.21,141.23,141.17,141.23,253900.0,111.311,111.3268,111.2795,111.3268,253900.0
2012-04-03 13:35:00,141.23,141.25,141.2,141.24,333300.0,111.3268,111.3426,111.3031,111.3347,333300.0
2012-04-03 13:40:00,141.24,141.24,141.15,141.19,606200.0,111.3347,111.3347,111.2637,111.2953,606200.0
2012-04-03 13:45:00,141.18,141.25,141.18,141.24,530800.0,111.2874,111.3426,111.2874,111.3347,530800.0
2012-04-03 13:50:00,141.25,141.34,141.2,141.33,803600.0,111.3426,111.4135,111.3031,111.4056,803600.0
2012-04-03 13:55:00,141.34,141.42,141.33,141.37,1225700.0,111.4135,111.4766,111.4056,111.4371,1225700.0
2012-04-03 14:00:00,141.36,141.37,140.76,140.76,7692300.0,111.4293,111.4371,110.9563,110.9563,7692300.0
2012-04-03 14:05:00,140.76,140.9,140.66,140.77,5021000.0,110.9563,111.0667,110.8775,110.9642,5021000.0
2012-04-03 14:10:00,140.77,140.88,140.55,140.78,5289700.0,110.9642,111.0509,110.7908,110.9721,5289700.0
2012-04-03 14:15:00,140.78,140.9,140.67,140.9,2669800.0,110.9721,111.0667,110.8854,111.0667,2669800.0
2012-04-03 14:20:00,140.9,140.9,140.71,140.89,1825900.0,111.0667,111.0667,110.9169,111.0588,1825900.0
2012-04-03 14:25:00,140.89,140.96,140.75,140.76,1980800.0,111.0588,111.114,110.9484,110.9563,1980800.0
2012-04-03 14:30:00,140.76,140.8,140.6,140.78,2545000.0,110.9563,110.9878,110.8302,110.9721,2545000.0
2012-04-03 14:35:00,140.79,140.79,140.43,140.47,3113100.0,110.98,110.98,110.6962,110.7277,3113100.0
2012-04-03 14:40:00,140.46,140.66,140.43,140.65,2776200.0,110.7198,110.8775,110.6962,110.8696,2776200.0
2012-04-03 14:45:00,140.64,140.66,140.5,140.65,1697800.0,110.8617,110.8775,110.7514,110.8696,1697800.0
2012-04-03 14:50:00,140.64,140.8,140.64,140.78,2447700.0,110.8617,110.9878,110.8617,110.9721,2447700.0
2012-04-03 14:55:00,140.78,140.81,140.65,140.72,1361700.0,110.9721,110.9957,110.8696,110.9248,1361700.0
2012-04-03 15:00:00,140.72,140.93,140.67,140.91,1789100.0,110.9248,111.0903,110.8854,111.0745,1789100.0
2012-04-03 15:05:00,140.92,141.1,140.87,140.97,3526300.0,111.0824,111.2243,111.043,111.1218,3526300.0
2012-04-03 15:10:00,140.97,141.04,140.9,141.02,1770700.0,111.1218,111.177,111.0667,111.1613,1770700.0
2012-04-03 15:15:00,141.02,141.12,140.97,141.04,1894000.0,111.1613,111.2401,111.1218,111.177,1894000.0
2012-04-03 15:20:00,141.04,141.05,140.87,141.0,2479400.0,111.177,111.1849,111.043,111.1455,2479400.0
2012-04-03 15:25:00,141.0,141.01,140.72,140.79,2314400.0,111.1455,111.1534,110.9248,110.98,2314400.0
2012-04-03 15:30:00,140.78,140.93,140.75,140.92,1398300.0,110.9721,111.0903,110.9484,111.0824,1398300.0
2012-04-03 15:35:00,140.91,141.05,140.84,140.92,2685200.0,111.0745,111.1849,111.0194,111.0824,2685200.0
2012-04-03 15:40:00,140.92,141.05,140.88,141.0,1970000.0,111.0824,111.1849,111.0509,111.1455,1970000.0
2012-04-03 15:45:00,141.01,141.22,141.0,141.18,3818600.0,111.1534,111.3189,111.1455,111.2874,3818600.0
2012-04-03 15:50:00,141.18,141.27,141.15,141.27,3036600.0,111.2874,111.3583,111.2637,111.3583,3036600.0
2012-04-03 15:55:00,141.27,141.32,141.23,141.28,3627300.0,111.3583,111.3977,111.3268,111.3662,3627300.0
2012-04-04 09:30:00,140.2,140.22,140.0,140.07,3876300.0,110.5149,110.5306,110.3572,110.4124,3876300.0
2012-04-04 09:35:00,140.07,140.26,140.04,140.25,2750900.0,110.4124,110.5622,110.3888,110.5543,2750900.0
2012-04-04 09:40:00,140.24,140.34,140.19,140.3,1839600.0,110.5464,110.6252,110.507,110.5937,1839600.0
2012-04-04 09:45:00,140.3,140.32,140.16,140.18,1937000.0,110.5937,110.6095,110.4833,110.4991,1937000.0
2012-04-04 09:50:00,140.17,140.32,140.11,140.28,1734800.0,110.4912,110.6095,110.4439,110.5779,1734800.0
2012-04-04 09:55:00,140.28,140.31,140.2,140.27,1803500.0,110.5779,110.6016,110.5149,110.5701,1803500.0
2012-04-04 10:00:00,140.28,140.29,140.04,140.16,3944400.0,110.5779,110.5858,110.3888,110.4833,3944400.0
2012-04-04 10:05:00,140.16,140.16,140.02,140.04,2282000.0,110.4833,110.4833,110.373,110.3888,2282000.0
2012-04-04 10:10:00,140.03,140.04,139.9,139.99,2742200.0,110.3809,110.3888,110.2784,110.3493,2742200.0
2012-04-04 10:15:00,139.99,139.99,139.8,139.84,2937900.0,110.3493,110.3493,110.1996,110.2311,2937900.0
2012-04-04 10:20:00,139.85,139.95,139.81,139.84,1821200.0,110.239,110.3178,110.2075,110.2311,1821200.0
2012-04-04 10:25:00,139.85,139.85,139.69,139.8,2702600.0,110.239,110.239,110.1129,110.1996,2702600.0
2012-04-04 10:30:00,139.8,139.8,139.61,139.67,3294800.0,110.1996,110.1996,110.0498,110.0971,3294800.0
2012-04-04 10:35:00,139.67,139.86,139.57,139.81,3181200.0,110.0971,110.2469,110.0183,110.2075,3181200.0
2012-04-04 10:40:00,139.81,139.82,139.71,139.77,1932300.0,110.2075,110.2153,110.1286,110.1759,1932300.0
2012-04-04 10:45:00,139.77,139.77,139.64,139.7,1842200.0,110.1759,110.1759,110.0734,110.1207,1842200.0
2012-04-04 10:50:00,139.69,139.71,139.49,139.57,3803100.0,110.1129,110.1286,109.9552,110.0183,3803100.0
2012-04-04 10:55:00,139.57,139.58,139.4,139.42,2603700.0,110.0183,110.0262,109.8843,109.9,2603700.0
2012-04-04 11:00:00,139.43,139.63,139.41,139.56,2492100.0,109.9079,110.0656,109.8921,110.0104,2492100.0
2012-04-04 11:05:00,139.57,139.74,139.52,139.73,2381600.0,110.0183,110.1523,109.9789,110.1444,2381600.0
2012-04-04 11:10:00,139.72,139.74,139.59,139.59,1521800.0,110.1365,110.1523,110.034,110.034,1521800.0
2012-04-04 11:15:00,139.6,139.65,139.53,139.6,1190000.0,110.0419,110.0813,109.9867,110.0419,1190000.0
2012-04-04 11:20:00,139.6,139.68,139.49,139.66,1960100.0,110.0419,110.105,109.9552,110.0892,1960100.0
2012-04-04 11:25:00,139.67,139.68,139.52,139.55,1190900.0,110.0971,110.105,109.9789,110.0025,1190900.0
2012-04-04 11:30:00,139.55,139.71,139.54,139.71,1606000.0,110.0025,110.1286,109.9946,110.1286,1606000.0
2012-04-04 11:35:00,139.71,139.87,139.66,139.82,2442100.0,110.1286,110.2547,110.0892,110.2153,2442100.0
2012-04-04 11:40:00,139.82,139.84,139.77,139.83,1239700.0,110.2153,110.2311,110.1759,110.2232,1239700.0
2012-04-04 11:45:00,139.83,139.83,139.68,139.7,1250400.0,110.2232,110.2232,110.105,110.1207,1250400.0
2012-04-04 11:50:00,139.7,139.76,139.68,139.74,1089400.0,110.1207,110.168,110.105,110.1523,1089400.0
2012-04-04 11:55:00,139.74,139.8,139.66,139.7,912500.0,110.1523,110.1996,110.0892,110.1207,912500.0
2012-04-04 12:00:00,139.69,139.75,139.66,139.66,676300.0,110.1129,110.1602,110.0892,110.0892,676300.0
2012-04-04 12:05:00,139.66,139.76,139.64,139.71,1055000.0,110.0892,110.168,110.0734,110.1286,1055000.0
2012-04-04 12:10:00,139.7,139.77,139.7,139.76,537200.0,110.1207,110.1759,110.1207,110.168,537200.0
2012-04-04 12:15:00,139.76,139.86,139.74,139.85,769100.0,110.168,110.2469,110.1523,110.239,769100.0
2012-04-04 12:20:00,139.84,139.85,139.78,139.78,394000.0,110.2311,110.239,110.1838,110.1838,394000.0
2012-04-04 12:25:00,139.78,139.8,139.71,139.78,1011900.0,110.1838,110.1996,110.1286,110.1838,1011900.0
2012-04-04 12:30:00,139.77,139.77,139.69,139.75,778800.0,110.1759,110.1759,110.1129,110.1602,778800.0
2012-04-04 12:35:00,139.75,139.76,139.71,139.75,536000.0,110.1602,110.168,110.1286,110.1602,536000.0
2012-04-04 12:40:00,139.75,139.79,139.69,139.71,597200.0,110.1602,110.1917,110.1129,110.1286,597200.0
2012-04-04 12:45:00,139.71,139.73,139.62,139.65,892700.0,110.1286,110.1444,110.0577,110.0813,892700.0
2012-04-04 12:50:00,139.66,139.71,139.65,139.67,710300.0,110.0892,110.1286,110.0813,110.0971,710300.0
2012-04-04 12:55:00,139.66,139.68,139.63,139.68,478900.0,110.0892,110.105,110.0656,110.105,478900.0
2012-04-04 13:00:00,139.67,139.69,139.54,139.56,584200.0,110.0971,110.1129,109.9946,110.0104,584200.0
2012-04-04 13:05:00,139.55,139.61,139.52,139.56,864900.0,110.0025,110.0498,109.9789,110.0104,864900.0
2012-04-04 13:10:00,139.55,139.58,139.52,139.52,744200.0,110.0025,110.0262,109.9789,109.9789,744200.0
2012-04-04 13:15:00,139.52,139.59,139.46,139.56,1105000.0,109.9789,110.034,109.9316,110.0104,1105000.0
2012-04-04 13:20:00,139.55,139.57,139.52,139.55,968800.0,110.0025,110.0183,109.9789,110.0025,968800.0
2012-04-04 13:25:00,139.55,139.55,139.4,139.4,1352400.0,110.0025,110.0025,109.8843,109.8843,1352400.0
2012-04-04 13:30:00,139.4,139.5,139.34,139.5,1733800.0,109.8843,109.9631,109.837,109.9631,1733800.0
2012-04-04 13:35:00,139.49,139.5,139.42,139.43,1008800.0,109.9552,109.9631,109.9,109.9079,1008800.0
2012-04-04 13:40:00,139.43,139.62,139.43,139.58,1108000.0,109.9079,110.0577,109.9079,110.0262,1108000.0
2012-04-04 13:45:00,139.58,139.7,139.57,139.69,959400.0,110.0262,110.1207,110.0183,110.1129,959400.0
2012-04-04 13:50:00,139.7,139.72,139.67,139.67,842500.0,110.1207,110.1365,110.0971,110.0971,842500.0
2012-04-04 13:55:00,139.67,139.79,139.65,139.75,1097300.0,110.0971,110.1917,110.0813,110.1602,1097300.0
2012-04-04 14:00:00,139.76,139.76,139.67,139.68,720700.0,110.168,110.168,110.0971,110.105,720700.0
2012-04-04 14:05:00,139.68,139.74,139.64,139.65,825900.0,110.105,110.1523,110.0734,110.0813,825900.0
2012-04-04 14:10:00,139.65,139.78,139.64,139.75,719600.0,110.0813,110.1838,110.0734,110.1602,719600.0
2012-04-04 14:15:00,139.77,139.77,139.67,139.68,1006100.0,110.1759,110.1759,110.0971,110.105,1006100.0
2012-04-04 14:20:00,139.68,139.69,139.55,139.59,1105800.0,110.105,110.1129,110.0025,110.034,1105800.0
2012-04-04 14:25:00,139.59,139.63,139.55,139.63,586900.0,110.034,110.0656,110.0025,110.0656,586900.0
2012-04-04 14:30:00,139.63,139.77,139.59,139.77,988000.0,110.0656,110.1759,110.034,110.1759,988000.0
2012-04-04 14:35:00,139.77,139.91,139.75,139.9,1675100.0,110.1759,110.2863,110.1602,110.2784,1675100.0
2012-04-04 14:40:00,139.91,139.98,139.85,139.94,2682800.0,110.2863,110.3415,110.239,110.3099,2682800.0
2012-04-04 14:45:00,139.95,140.0,139.92,139.94,1485000.0,110.3178,110.3572,110.2942,110.3099,1485000.0
2012-04-04 14:50:00,139.94,139.95,139.83,139.85,1657000.0,110.3099,110.3178,110.2232,110.239,1657000.0
2012-04-04 14:55:00,139.84,139.94,139.83,139.9,989600.0,110.2311,110.3099,110.2232,110.2784,989600.0
2012-04-04 15:00:00,139.89,139.91,139.82,139.87,970200.0,110.2705,110.2863,110.2153,110.2547,970200.0
2012-04-04 15:05:00,139.87,139.98,139.81,139.92,1536300.0,110.2547,110.3415,110.2075,110.2942,1536300.0
2012-04-04 15:10:00,139.92,140.09,139.91,140.03,3327800.0,110.2942,110.4282,110.2863,110.3809,3327800.0
2012-04-04 15:15:00,140.04,140.06,139.95,139.95,1317700.0,110.3888,110.4045,110.3178,110.3178,1317700.0
2012-04-04 15:20:00,139.96,140.0,139.9,139.91,1331400.0,110.3257,110.3572,110.2784,110.2863,1331400.0
2012-04-04 15:25:00,139.92,139.97,139.9,139.96,1103700.0,110.2942,110.3336,110.2784,110.3257,1103700.0
2012-04-04 15:30:00,139.97,140.09,139.95,140.09,1395000.0,110.3336,110.4282,110.3178,110.4282,1395000.0
2012-04-04 15:35:00,140.09,140.11,139.96,139.97,1493700.0,110.4282,110.4439,110.3257,110.3336,1493700.0
2012-04-04 15:40:00,139.97,140.06,139.94,139.99,2472600.0,110.3336,110.4045,110.3099,110.3493,2472600.0
2012-04-04 15:45:00,139.99,140.1,139.98,140.09,2557800.0,110.3493,110.436,110.3415,110.4282,2557800.0
2012-04-04 15:50:00,140.1,140.14,139.93,140.0,3805900.0,110.436,110.4676,110.302,110.3572,3805900.0
2012-04-04 15:55:00,139.99,140.06,139.85,139.88,5694300.0,110.3493,110.4045,110.239,110.2626,5694300.0
2012-04-05 09:30:00,139.38,139.54,139.35,139.5,3335600.0,109.8685,109.9946,109.8448,109.9631,3335600.0
2012-04-05 09:35:00,139.49,139.52,139.26,139.39,2678000.0,109.9552,109.9789,109.7739,109.8764,2678000.0
2012-04-05 09:40:00,139.38,139.62,139.35,139.61,2557500.0,109.8685,110.0577,109.8448,110.0498,2557500.0
2012-04-05 09:45:00,139.62,139.76,139.61,139.75,1830000.0,110.0577,110.168,110.0498,110.1602,1830000.0
2012-04-05 09:50:00,139.75,139.82,139.73,139.75,1848800.0,110.1602,110.2153,110.1444,110.1602,1848800.0
2012-04-05 09:55:00,139.74,139.79,139.65,139.67,1599600.0,110.1523,110.1917,110.0813,110.0971,1599600.0
2012-04-05 10:00:00,139.67,139.83,139.65,139.72,1408300.0,110.0971,110.2232,110.0813,110.1365,1408300.0
2012-04-05 10:05:00,139.73,139.96,139.72,139.93,2330200.0,110.1444,110.3257,110.1365,110.302,2330200.0
2012-04-05 10:10:00,139.89,139.94,139.77,139.77,1252000.0,110.2705,110.3099,110.1759,110.1759,1252000.0
2012-04-05 10:15:00,139.77,139.8,139.66,139.73,1645200.0,110.1759,110.1996,110.0892,110.1444,1645200.0
2012-04-05 10:20:00,139.73,139.74,139.68,139.7,1084500.0,110.1444,110.1523,110.105,110.1207,1084500.0
2012-04-05 10:25:00,139.7,139.9,139.69,139.8,1441800.0,110.1207,110.2784,110.1129,110.1996,1441800.0
2012-04-05 10:30:00,139.8,139.85,139.69,139.73,1143400.0,110.1996,110.239,110.1129,110.1444,1143400.0
2012-04-05 10:35:00,139.73,139.89,139.66,139.89,1235900.0,110.1444,110.2705,110.0892,110.2705,1235900.0
2012-04-05 10:40:00,139.88,140.03,139.88,139.98,1298200.0,110.2626,110.3809,110.2626,110.3415,1298200.0
2012-04-05 10:45:00,139.98,140.1,139.97,140.09,1482700.0,110.3415,110.436,110.3336,110.4282,1482700.0
2012-04-05 10:50:00,140.09,140.11,139.96,140.03,1525900.0,110.4282,110.4439,110.3257,110.3809,1525900.0
2012-04-05 10:55:00,140.04,140.13,139.98,140.13,1566000.0,110.3888,110.4597,110.3415,110.4597,1566000.0
2012-04-05 11:00:00,140.13,140.13,140.06,140.08,1308100.0,110.4597,110.4597,110.4045,110.4203,1308100.0
2012-04-05 11:05:00,140.08,140.16,140.07,140.13,1202400.0,110.4203,110.4833,110.4124,110.4597,1202400.0
2012-04-05 11:10:00,140.12,140.2,140.11,140.19,1508300.0,110.4518,110.5149,110.4439,110.507,1508300.0
2012-04-05 11:15:00,140.19,140.2,140.02,140.05,1700200.0,110.507,110.5149,110.373,110.3966,1700200.0
2012-04-05 11:20:00,140.05,140.08,140.01,140.01,1501800.0,110.3966,110.4203,110.3651,110.3651,1501800.0
2012-04-05 11:25:00,140.01,140.06,140.0,140.02,976800.0,110.3651,110.4045,110.3572,110.373,976800.0
2012-04-05 11:30:00,140.03,140.06,139.92,139.93,1071000.0,110.3809,110.4045,110.2942,110.302,1071000.0
2012-04-05 11:35:00,139.93,139.96,139.88,139.89,1129900.0,110.302,110.3257,110.2626,110.2705,1129900.0
2012-04-05 11:40:00,139.89,139.97,139.89,139.9,885000.0,110.2705,110.3336,110.2705,110.2784,885000.0
2012-04-05 11:45:00,139.9,139.95,139.87,139.88,1362600.0,110.2784,110.3178,110.2547,110.2626,1362600.0
2012-04-05 11:50:00,139.87,139.94,139.83,139.88,1622100.0,110.2547,110.3099,110.2232,110.2626,1622100.0
2012-04-05 11:55:00,139.89,140.0,139.88,140.0,1116400.0,110.2705,110.3572,110.2626,110.3572,1116400.0
2012-04-05 12:00:00,140.0,140.04,139.93,139.98,1459100.0,110.3572,110.3888,110.302,110.3415,1459100.0
2012-04-05 12:05:00,139.99,140.01,139.92,139.92,630200.0,110.3493,110.3651,110.2942,110.2942,630200.0
2012-04-05 12:10:00,139.92,139.96,139.9,139.91,675800.0,110.2942,110.3257,110.2784,110.2863,675800.0
2012-04-05 12:15:00,139.91,139.92,139.85,139.89,918700.0,110.2863,110.2942,110.239,110.2705,918700.0
2012-04-05 12:20:00,139.89,140.0,139.86,139.99,799900.0,110.2705,110.3572,110.2469,110.3493,799900.0
2012-04-05 12:25:00,140.0,140.0,139.89,139.92,626500.0,110.3572,110.3572,110.2705,110.2942,626500.0
2012-04-05 12:30:00,139.91,139.93,139.85,139.93,497900.0,110.2863,110.302,110.239,110.302,497900.0
2012-04-05 12:35:00,139.93,139.95,139.82,139.82,831500.0,110.302,110.3178,110.2153,110.2153,831500.0
2012-04-05 12:40:00,139.82,139.85,139.81,139.83,673800.0,110.2153,110.239,110.2075,110.2232,673800.0
2012-04-05 12:45:00,139.83,139.84,139.76,139.77,515400.0,110.2232,110.2311,110.168,110.1759,515400.0
2012-04-05 12:50:00,139.77,139.83,139.77,139.81,595100.0,110.1759,110.2232,110.1759,110.2075,595100.0
2012-04-05 12:55:00,139.82,139.83,139.8,139.81,406800.0,110.2153,110.2232,110.1996,110.2075,406800.0
2012-04-05 13:00:00,139.81,139.91,139.81,139.85,671000.0,110.2075,110.2863,110.2075,110.239,671000.0
2012-04-05 13:05:00,139.84,139.86,139.81,139.81,335600.0,110.2311,110.2469,110.2075,110.2075,335600.0
2012-04-05 13:10:00,139.81,139.84,139.78,139.81,395800.0,110.2075,110.2311,110.1838,110.2075,395800.0
2012-04-05 13:15:00,139.82,139.9,139.78,139.79,1609100.0,110.2153,110.2784,110.1838,110.1917,1609100.0
2012-04-05 13:20:00,139.79,139.86,139.78,139.8,498600.0,110.1917,110.2469,110.1838,110.1996,498600.0
2012-04-05 13:25:00,139.8,139.88,139.8,139.83,557700.0,110.1996,110.2626,110.1996,110.2232,557700.0
2012-04-05 13:30:00,139.82,139.83,139.78,139.78,616600.0,110.2153,110.2232,110.1838,110.1838,616600.0
2012-04-05 13:35:00,139.79,139.85,139.78,139.84,596000.0,110.1917,110.239,110.1838,110.2311,596000.0
2012-04-05 13:40:00,139.83,139.84,139.78,139.81,649000.0,110.2232,110.2311,110.1838,110.2075,649000.0
2012-04-05 13:45:00,139.82,139.83,139.55,139.56,2418400.0,110.2153,110.2232,110.0025,110.0104,2418400.0
2012-04-05 13:50:00,139.56,139.63,139.55,139.57,1185100.0,110.0104,110.0656,110.0025,110.0183,1185100.0
2012-04-05 13:55:00,139.57,139.6,139.47,139.59,1469600.0,110.0183,110.0419,109.9394,110.034,1469600.0
2012-04-05 14:00:00,139.59,139.62,139.55,139.61,701700.0,110.034,110.0577,110.0025,110.0498,701700.0
2012-04-05 14:05:00,139.6,139.62,139.57,139.59,712800.0,110.0419,110.0577,110.0183,110.034,712800.0
2012-04-05 14:10:00,139.6,139.62,139.56,139.58,766000.0,110.0419,110.0577,110.0104,110.0262,766000.0
2012-04-05 14:15:00,139.59,139.76,139.57,139.75,1625400.0,110.034,110.168,110.0183,110.1602,1625400.0
2012-04-05 14:20:00,139.75,139.76,139.7,139.74,910800.0,110.1602,110.168,110.1207,110.1523,910800.0
2012-04-05 14:25:00,139.74,139.74,139.65,139.71,822300.0,110.1523,110.1523,110.0813,110.1286,822300.0
2012-04-05 14:30:00,139.71,139.73,139.62,139.69,906600.0,110.1286,110.1444,110.0577,110.1129,906600.0
2012-04-05 14:35:00,139.68,139.73,139.63,139.63,645400.0,110.105,110.1444,110.0656,110.0656,645400.0
2012-04-05 14:40:00,139.63,139.69,139.62,139.65,552300.0,110.0656,110.1129,110.0577,110.0813,552300.0
2012-04-05 14:45:00,139.65,139.67,139.64,139.66,273400.0,110.0813,110.0971,110.0734,110.0892,273400.0
2012-04-05 14:50:00,139.65,139.78,139.62,139.76,1412800.0,110.0813,110.1838,110.0577,110.168,1412800.0
2012-04-05 14:55:00,139.76,139.83,139.73,139.78,1225300.0,110.168,110.2232,110.1444,110.1838,1225300.0
2012-04-05 15:00:00,139.79,139.8,139.74,139.78,906200.0,110.1917,110.1996,110.1523,110.1838,906200.0
2012-04-05 15:05:00,139.78,139.8,139.73,139.74,856400.0,110.1838,110.1996,110.1444,110.1523,856400.0
2012-04-05 15:10:00,139.74,139.74,139.66,139.68,659800.0,110.1523,110.1523,110.0892,110.105,659800.0
2012-04-05 15:15:00,139.68,139.75,139.68,139.74,1070300.0,110.105,110.1602,110.105,110.1523,1070300.0
2012-04-05 15:20:00,139.74,139.82,139.74,139.78,1215100.0,110.1523,110.2153,110.1523,110.1838,1215100.0
2012-04-05 15:25:00,139.78,139.84,139.74,139.82,1149900.0,110.1838,110.2311,110.1523,110.2153,1149900.0
2012-04-05 15:30:00,139.83,139.85,139.79,139.83,797000.0,110.2232,110.239,110.1917,110.2232,797000.0
2012-04-05 15:35:00,139.82,139.93,139.81,139.84,1538600.0,110.2153,110.302,110.2075,110.2311,1538600.0
2012-04-05 15:40:00,139.84,139.88,139.82,139.87,1537400.0,110.2311,110.2626,110.2153,110.2547,1537400.0
2012-04-05 15:45:00,139.87,139.93,139.79,139.81,3720200.0,110.2547,110.302,110.1917,110.2075,3720200.0
2012-04-05 15:50:00,139.82,139.89,139.8,139.88,2375400.0,110.2153,110.2705,110.1996,110.2626,2375400.0
2012-04-05 15:55:00,139.88,139.9,139.77,139.8,5479200.0,110.2626,110.2784,110.1759,110.1996,5479200.0
2012-04-09 09:30:00,138.02,138.14,137.93,138.1,5227800.0,108.7965,108.891,108.7255,108.8595,5227800.0
2012-04-09 09:35:00,138.09,138.27,138.09,138.14,2731800.0,108.8516,108.9935,108.8516,108.891,2731800.0
2012-04-09 09:40:00,138.14,138.15,138.08,138.15,1356900.0,108.891,108.8989,108.8438,108.8989,1356900.0
2012-04-09 09:45:00,138.15,138.15,137.94,137.97,3358200.0,108.8989,108.8989,108.7334,108.757,3358200.0
2012-04-09 09:50:00,137.96,137.98,137.84,137.92,2410200.0,108.7492,108.7649,108.6546,108.7176,2410200.0
2012-04-09 09:55:00,137.92,137.98,137.87,137.95,1324800.0,108.7176,108.7649,108.6782,108.7413,1324800.0
2012-04-09 10:00:00,137.95,138.13,137.94,138.07,2623500.0,108.7413,108.8832,108.7334,108.8359,2623500.0
2012-04-09 10:05:00,138.06,138.11,138.0,138.01,1530500.0,108.828,108.8674,108.7807,108.7886,1530500.0
2012-04-09 10:10:00,138.0,138.1,137.98,138.1,1363100.0,108.7807,108.8595,108.7649,108.8595,1363100.0
2012-04-09 10:15:00,138.1,138.22,138.09,138.15,1879400.0,108.8595,108.9541,108.8516,108.8989,1879400.0
2012-04-09 10:20:00,138.16,138.3,138.08,138.3,2035700.0,108.9068,109.0172,108.8438,109.0172,2035700.0
2012-04-09 10:25:00,138.3,138.37,138.22,138.27,1436100.0,109.0172,109.0723,108.9541,108.9935,1436100.0
2012-04-09 10:30:00,138.28,138.3,138.17,138.18,1359300.0,109.0014,109.0172,108.9147,108.9226,1359300.0
2012-04-09 10:35:00,138.18,138.25,138.1,138.11,1641500.0,108.9226,108.9778,108.8595,108.8674,1641500.0
2012-04-09 10:40:00,138.11,138.25,138.11,138.22,857900.0,108.8674,108.9778,108.8674,108.9541,857900.0
2012-04-09 10:45:00,138.23,138.3,138.19,138.27,856800.0,108.962,109.0172,108.9305,108.9935,856800.0
2012-04-09 10:50:00,138.26,138.31,138.16,138.23,1029800.0,108.9856,109.0251,108.9068,108.962,1029800.0
2012-04-09 10:55:00,138.22,138.28,138.2,138.28,810500.0,108.9541,109.0014,108.9383,109.0014,810500.0
2012-04-09 11:00:00,138.28,138.28,138.12,138.17,1093400.0,109.0014,109.0014,108.8753,108.9147,1093400.0
2012-04-09 11:05:00,138.17,138.2,138.1,138.12,1032500.0,108.9147,108.9383,108.8595,108.8753,1032500.0
2012-04-09 11:10:00,138.13,138.13,137.94,138.03,1916600.0,108.8832,108.8832,108.7334,108.8043,1916600.0
2012-04-09 11:15:00,138.03,138.03,137.92,137.97,1338400.0,108.8043,108.8043,108.7176,108.757,1338400.0
2012-04-09 11:20:00,137.98,138.01,137.94,138.0,1169100.0,108.7649,108.7886,108.7334,108.7807,1169100.0
2012-04-09 11:25:00,137.99,138.02,137.93,137.95,1326300.0,108.7728,108.7965,108.7255,108.7413,1326300.0
2012-04-09 11:30:00,137.95,138.06,137.94,137.96,1261800.0,108.7413,108.828,108.7334,108.7492,1261800.0
2012-04-09 11:35:00,137.96,137.99,137.93,137.98,1006800.0,108.7492,108.7728,108.7255,108.7649,1006800.0
2012-04-09 11:40:00,137.98,138.06,137.98,138.03,571000.0,108.7649,108.828,108.7649,108.8043,571000.0
2012-04-09 11:45:00,138.03,138.11,137.99,138.1,579100.0,108.8043,108.8674,108.7728,108.8595,579100.0
2012-04-09 11:50:00,138.11,138.11,138.07,138.07,661600.0,108.8674,108.8674,108.8359,108.8359,661600.0
2012-04-09 11:55:00,138.07,138.15,138.04,138.15,929100.0,108.8359,108.8989,108.8122,108.8989,929100.0
2012-04-09 12:00:00,138.14,138.16,138.11,138.14,504400.0,108.891,108.9068,108.8674,108.891,504400.0
2012-04-09 12:05:00,138.14,138.17,138.08,138.14,614400.0,108.891,108.9147,108.8438,108.891,614400.0
2012-04-09 12:10:00,138.15,138.27,138.14,138.22,1043400.0,108.8989,108.9935,108.891,108.9541,1043400.0
2012-04-09 12:15:00,138.23,138.27,138.21,138.24,571700.0,108.962,108.9935,108.9462,108.9699,571700.0
2012-04-09 12:20:00,138.24,138.24,138.2,138.21,553400.0,108.9699,108.9699,108.9383,108.9462,553400.0
2012-04-09 12:25:00,138.21,138.26,138.2,138.23,361300.0,108.9462,108.9856,108.9383,108.962,361300.0
2012-04-09 12:30:00,138.23,138.37,138.23,138.34,844200.0,108.962,109.0723,108.962,109.0487,844200.0
2012-04-09 12:35:00,138.34,138.5,138.32,138.46,1064900.0,109.0487,109.1748,109.0329,109.1433,1064900.0
2012-04-09 12:40:00,138.47,138.47,138.35,138.42,1082900.0,109.1512,109.1512,109.0566,109.1118,1082900.0
2012-04-09 12:45:00,138.42,138.49,138.41,138.44,461300.0,109.1118,109.1669,109.1039,109.1275,461300.0
2012-04-09 12:50:00,138.45,138.48,138.39,138.39,466200.0,109.1354,109.1591,109.0881,109.0881,466200.0
2012-04-09 12:55:00,138.42,138.47,138.36,138.44,493400.0,109.1118,109.1512,109.0645,109.1275,493400.0
2012-04-09 13:00:00,138.45,138.49,138.39,138.45,432000.0,109.1354,109.1669,109.0881,109.1354,432000.0
2012-04-09 13:05:00,138.45,138.5,138.44,138.47,668600.0,109.1354,109.1748,109.1275,109.1512,668600.0
2012-04-09 13:10:00,138.47,138.5,138.45,138.48,364100.0,109.1512,109.1748,109.1354,109.1591,364100.0
2012-04-09 13:15:00,138.48,138.48,138.36,138.36,536100.0,109.1591,109.1591,109.0645,109.0645,536100.0
2012-04-09 13:20:00,138.37,138.38,138.27,138.35,1216900.0,109.0723,109.0802,108.9935,109.0566,1216900.0
2012-04-09 13:25:00,138.35,138.37,138.27,138.28,448400.0,109.0566,109.0723,108.9935,109.0014,448400.0
2012-04-09 13:30:00,138.29,138.35,138.28,138.34,299000.0,109.0093,109.0566,109.0014,109.0487,299000.0
2012-04-09 13:35:00,138.35,138.43,138.32,138.43,367300.0,109.0566,109.1196,109.0329,109.1196,367300.0
2012-04-09 13:40:00,138.43,138.46,138.39,138.42,549700.0,109.1196,109.1433,109.0881,109.1118,549700.0
2012-04-09 13:45:00,138.42,138.48,138.4,138.46,601600.0,109.1118,109.1591,109.096,109.1433,601600.0
2012-04-09 13:50:00,138.47,138.54,138.4,138.51,892600.0,109.1512,109.2064,109.096,109.1827,892600.0
2012-04-09 13:55:00,138.51,138.63,138.49,138.62,1160800.0,109.1827,109.2773,109.1669,109.2694,1160800.0
2012-04-09 14:00:00,138.62,138.63,138.44,138.47,942500.0,109.2694,109.2773,109.1275,109.1512,942500.0
2012-04-09 14:05:00,138.48,138.55,138.44,138.54,921700.0,109.1591,109.2142,109.1275,109.2064,921700.0
2012-04-09 14:10:00,138.55,138.56,138.47,138.51,602300.0,109.2142,109.2221,109.1512,109.1827,602300.0
2012-04-09 14:15:00,138.52,138.6,138.51,138.58,341600.0,109.1906,109.2537,109.1827,109.2379,341600.0
2012-04-09 14:20:00,138.58,138.64,138.57,138.62,479100.0,109.2379,109.2852,109.23,109.2694,479100.0
2012-04-09 14:25:00,138.62,138.63,138.57,138.6,648600.0,109.2694,109.2773,109.23,109.2537,648600.0
2012-04-09 14:30:00,138.59,138.62,138.55,138.59,696500.0,109.2458,109.2694,109.2142,109.2458,696500.0
2012-04-09 14:35:00,138.59,138.72,138.59,138.69,1039700.0,109.2458,109.3482,109.2458,109.3246,1039700.0
2012-04-09 14:40:00,138.68,138.74,138.64,138.66,1185600.0,109.3167,109.364,109.2852,109.3009,1185600.0
2012-04-09 14:45:00,138.65,138.71,138.64,138.7,487500.0,109.2931,109.3404,109.2852,109.3325,487500.0
2012-04-09 14:50:00,138.69,138.77,138.69,138.72,1075500.0,109.3246,109.3877,109.3246,109.3482,1075500.0
2012-04-09 14:55:00,138.72,138.78,138.67,138.68,989800.0,109.3482,109.3955,109.3088,109.3167,989800.0
2012-04-09 15:00:00,138.68,138.71,138.66,138.7,584800.0,109.3167,109.3404,109.3009,109.3325,584800.0
2012-04-09 15:05:00,138.7,138.74,138.64,138.65,1002000.0,109.3325,109.364,109.2852,109.2931,1002000.0
2012-04-09 15:10:00,138.65,138.7,138.61,138.63,992200.0,109.2931,109.3325,109.2615,109.2773,992200.0
2012-04-09 15:15:00,138.62,138.68,138.62,138.65,615400.0,109.2694,109.3167,109.2694,109.2931,615400.0
2012-04-09 15:20:00,138.64,138.71,138.63,138.66,595500.0,109.2852,109.3404,109.2773,109.3009,595500.0
2012-04-09 15:25:00,138.66,138.67,138.48,138.5,1766900.0,109.3009,109.3088,109.1591,109.1748,1766900.0
2012-04-09 15:30:00,138.48,138.51,138.45,138.47,2058600.0,109.1591,109.1827,109.1354,109.1512,2058600.0
2012-04-09 15:35:00,138.47,138.52,138.39,138.47,1903700.0,109.1512,109.1906,109.0881,109.1512,1903700.0
2012-04-09 15:40:00,138.47,138.51,138.43,138.5,1494400.0,109.1512,109.1827,109.1196,109.1748,1494400.0
2012-04-09 15:45:00,138.5,138.51,138.36,138.41,2854700.0,109.1748,109.1827,109.0645,109.1039,2854700.0
2012-04-09 15:50:00,138.4,138.47,138.39,138.45,2675300.0,109.096,109.1512,109.0881,109.1354,2675300.0
2012-04-09 15:55:00,138.45,138.46,138.24,138.25,5939800.0,109.1354,109.1433,108.9699,108.9778,5939800.0
2012-04-10 09:30:00,137.95,138.19,137.83,138.15,3448900.0,108.7413,108.9305,108.6467,108.8989,3448900.0
2012-04-10 09:35:00,138.15,138.25,138.11,138.24,2209900.0,108.8989,108.9778,108.8674,108.9699,2209900.0
2012-04-10 09:40:00,138.23,138.34,138.22,138.28,1644200.0,108.962,109.0487,108.9541,109.0014,1644200.0
2012-04-10 09:45:00,138.28,138.29,138.16,138.17,2288000.0,109.0014,109.0093,108.9068,108.9147,2288000.0
2012-04-10 09:50:00,138.17,138.19,138.06,138.11,1818900.0,108.9147,108.9305,108.828,108.8674,1818900.0
2012-04-10 09:55:00,138.1,138.19,138.07,138.15,1648300.0,108.8595,108.9305,108.8359,108.8989,1648300.0
2012-04-10 10:00:00,138.15,138.23,137.84,137.88,3379900.0,108.8989,108.962,108.6546,108.6861,3379900.0
2012-04-10 10:05:00,137.88,137.9,137.73,137.76,4065600.0,108.6861,108.7019,108.5679,108.5915,4065600.0
2012-04-10 10:10:00,137.76,137.8,137.7,137.78,2032800.0,108.5915,108.623,108.5442,108.6073,2032800.0
2012-04-10 10:15:00,137.79,137.79,137.65,137.67,2614600.0,108.6152,108.6152,108.5048,108.5206,2614600.0
2012-04-10 10:20:00,137.67,137.71,137.57,137.63,2264700.0,108.5206,108.5521,108.4417,108.489,2264700.0
2012-04-10 10:25:00,137.63,137.83,137.59,137.81,2671100.0,108.489,108.6467,108.4575,108.6309,2671100.0
2012-04-10 10:30:00,137.8,137.86,137.72,137.83,1619000.0,108.623,108.6703,108.56,108.6467,1619000.0
2012-04-10 10:35:00,137.82,137.84,137.76,137.77,1109800.0,108.6388,108.6546,108.5915,108.5994,1109800.0
2012-04-10 10:40:00,137.77,137.81,137.72,137.75,1021600.0,108.5994,108.6309,108.56,108.5836,1021600.0
2012-04-10 10:45:00,137.76,137.86,137.72,137.74,1559700.0,108.5915,108.6703,108.56,108.5757,1559700.0
2012-04-10 10:50:00,137.75,137.76,137.62,137.66,2176900.0,108.5836,108.5915,108.4812,108.5127,2176900.0
2012-04-10 10:55:00,137.66,137.66,137.45,137.53,2751300.0,108.5127,108.5127,108.3471,108.4102,2751300.0
2012-04-10 11:00:00,137.53,137.66,137.51,137.64,1991700.0,108.4102,108.5127,108.3944,108.4969,1991700.0
2012-04-10 11:05:00,137.65,137.66,137.51,137.55,1614600.0,108.5048,108.5127,108.3944,108.426,1614600.0
2012-04-10 11:10:00,137.55,137.59,137.34,137.4,3970000.0,108.426,108.4575,108.2604,108.3077,3970000.0
2012-04-10 11:15:00,137.41,137.44,137.35,137.37,1573800.0,108.3156,108.3393,108.2683,108.2841,1573800.0
2012-04-10 11:20:00,137.37,137.43,137.3,137.41,2233400.0,108.2841,108.3314,108.2289,108.3156,2233400.0
2012-04-10 11:25:00,137.41,137.5,137.39,137.44,2663100.0,108.3156,108.3866,108.2998,108.3393,2663100.0
2012-04-10 11:30:00,137.43,137.47,137.29,137.29,2011500.0,108.3314,108.3629,108.221,108.221,2011500.0
2012-04-10 11:35:00,137.29,137.33,137.17,137.17,3617800.0,108.221,108.2526,108.1264,108.1264,3617800.0
2012-04-10 11:40:00,137.17,137.22,137.08,137.15,3124100.0,108.1264,108.1658,108.0555,108.1107,3124100.0
2012-04-10 11:45:00,137.15,137.17,136.98,137.02,3507100.0,108.1107,108.1264,107.9767,108.0082,3507100.0
2012-04-10 11:50:00,137.01,137.03,136.58,136.66,6703500.0,108.0003,108.0161,107.6614,107.7244,6703500.0
2012-04-10 11:55:00,136.66,136.82,136.63,136.8,3147400.0,107.7244,107.8505,107.7008,107.8348,3147400.0
2012-04-10 12:00:00,136.81,136.82,136.71,136.71,2434900.0,107.8427,107.8505,107.7638,107.7638,2434900.0
2012-04-10 12:05:00,136.71,136.73,136.54,136.56,3200400.0,107.7638,107.7796,107.6298,107.6456,3200400.0
2012-04-10 12:10:00,136.56,136.58,136.31,136.38,6385900.0,107.6456,107.6614,107.4485,107.5037,6385900.0
2012-04-10 12:15:00,136.38,136.47,136.2,136.46,4468300.0,107.5037,107.5746,107.3618,107.5668,4468300.0
2012-04-10 12:20:00,136.46,136.49,136.34,136.35,3611700.0,107.5668,107.5904,107.4722,107.4801,3611700.0
2012-04-10 12:25:00,136.36,136.55,136.35,136.5,3177100.0,107.4879,107.6377,107.4801,107.5983,3177100.0
2012-04-10 12:30:00,136.5,136.6,136.47,136.48,2761000.0,107.5983,107.6771,107.5746,107.5825,2761000.0
2012-04-10 12:35:00,136.47,136.55,136.4,136.44,1940800.0,107.5746,107.6377,107.5195,107.551,1940800.0
2012-04-10 12:40:00,136.44,136.58,136.42,136.56,1806400.0,107.551,107.6614,107.5352,107.6456,1806400.0
2012-04-10 12:45:00,136.56,136.57,136.34,136.35,1994800.0,107.6456,107.6535,107.4722,107.4801,1994800.0
2012-04-10 12:50:00,136.35,136.37,136.23,136.26,2101000.0,107.4801,107.4958,107.3855,107.4091,2101000.0
2012-04-10 12:55:00,136.25,136.41,136.25,136.41,1361400.0,107.4012,107.5273,107.4012,107.5273,1361400.0
2012-04-10 13:00:00,136.41,136.48,136.35,136.42,2615500.0,107.5273,107.5825,107.4801,107.5352,2615500.0
2012-04-10 13:05:00,136.42,136.45,136.28,136.32,1675300.0,107.5352,107.5589,107.4249,107.4564,1675300.0
2012-04-10 13:10:00,136.32,136.32,136.13,136.23,2589200.0,107.4564,107.4564,107.3066,107.3855,2589200.0
2012-04-10 13:15:00,136.22,136.3,135.95,136.0,4033500.0,107.3776,107.4406,107.1647,107.2042,4033500.0
2012-04-10 13:20:00,135.99,136.19,135.97,136.16,2504800.0,107.1963,107.3539,107.1805,107.3303,2504800.0
2012-04-10 13:25:00,136.17,136.2,136.12,136.17,1261600.0,107.3382,107.3618,107.2988,107.3382,1261600.0
2012-04-10 13:30:00,136.18,136.18,136.05,136.08,1254400.0,107.346,107.346,107.2436,107.2672,1254400.0
2012-04-10 13:35:00,136.08,136.2,136.04,136.2,1386200.0,107.2672,107.3618,107.2357,107.3618,1386200.0
2012-04-10 13:40:00,136.19,136.3,136.12,136.28,2437100.0,107.3539,107.4406,107.2988,107.4249,2437100.0
2012-04-10 13:45:00,136.28,136.42,136.27,136.4,2374500.0,107.4249,107.5352,107.417,107.5195,2374500.0
2012-04-10 13:50:00,136.39,136.41,136.31,136.32,1202000.0,107.5116,107.5273,107.4485,107.4564,1202000.0
2012-04-10 13:55:00,136.31,136.35,136.25,136.26,1680700.0,107.4485,107.4801,107.4012,107.4091,1680700.0
2012-04-10 14:00:00,136.27,136.36,136.16,136.18,1703100.0,107.417,107.4879,107.3303,107.346,1703100.0
2012-04-10 14:05:00,136.17,136.28,136.15,136.28,1494700.0,107.3382,107.4249,107.3224,107.4249,1494700.0
2012-04-10 14:10:00,136.28,136.33,136.2,136.2,1026300.0,107.4249,107.4643,107.3618,107.3618,1026300.0
2012-04-10 14:15:00,136.2,136.26,136.09,136.15,1159400.0,107.3618,107.4091,107.2751,107.3224,1159400.0
2012-04-10 14:20:00,136.15,136.15,135.98,135.99,2084600.0,107.3224,107.3224,107.1884,107.1963,2084600.0
2012-04-10 14:25:00,136.0,136.2,135.98,136.2,2696500.0,107.2042,107.3618,107.1884,107.3618,2696500.0
2012-04-10 14:30:00,136.19,136.25,135.9,136.0,3368100.0,107.3539,107.4012,107.1253,107.2042,3368100.0
2012-04-10 14:35:00,136.0,136.06,135.76,135.82,2759900.0,107.2042,107.2515,107.015,107.0623,2759900.0
2012-04-10 14:40:00,135.81,136.06,135.8,136.06,3432700.0,107.0544,107.2515,107.0465,107.2515,3432700.0
2012-04-10 14:45:00,136.06,136.19,136.01,136.18,1953100.0,107.2515,107.3539,107.212,107.346,1953100.0
2012-04-10 14:50:00,136.18,136.21,136.13,136.18,1431900.0,107.346,107.3697,107.3066,107.346,1431900.0
2012-04-10 14:55:00,136.18,136.19,136.04,136.08,1462200.0,107.346,107.3539,107.2357,107.2672,1462200.0
2012-04-10 15:00:00,136.08,136.09,135.9,135.94,3604900.0,107.2672,107.2751,107.1253,107.1569,3604900.0
2012-04-10 15:05:00,135.94,136.05,135.82,135.92,2070500.0,107.1569,107.2436,107.0623,107.1411,2070500.0
2012-04-10 15:10:00,135.92,136.0,135.85,135.86,2097300.0,107.1411,107.2042,107.0859,107.0938,2097300.0
2012-04-10 15:15:00,135.86,136.09,135.81,136.07,3930900.0,107.0938,107.2751,107.0544,107.2593,3930900.0
2012-04-10 15:20:00,136.07,136.11,135.98,135.99,2183000.0,107.2593,107.2909,107.1884,107.1963,2183000.0
2012-04-10 15:25:00,135.98,136.07,135.88,135.96,2415100.0,107.1884,107.2593,107.1096,107.1726,2415100.0
2012-04-10 15:30:00,135.97,136.22,135.93,136.11,4233200.0,107.1805,107.3776,107.149,107.2909,4233200.0
2012-04-10 15:35:00,136.12,136.3,136.11,136.25,4178400.0,107.2988,107.4406,107.2909,107.4012,4178400.0
2012-04-10 15:40:00,136.25,136.3,135.99,136.03,4221800.0,107.4012,107.4406,107.1963,107.2278,4221800.0
2012-04-10 15:45:00,136.03,136.08,135.92,136.04,4830100.0,107.2278,107.2672,107.1411,107.2357,4830100.0
2012-04-10 15:50:00,136.04,136.13,135.97,136.11,5940800.0,107.2357,107.3066,107.1805,107.2909,5940800.0
2012-04-10 15:55:00,136.11,136.15,135.85,135.86,8814300.0,107.2909,107.3224,107.0859,107.0938,8814300.0
2012-04-11 09:30:00,137.29,137.34,137.12,137.14,4226000.0,108.221,108.2604,108.087,108.1028,4226000.0
2012-04-11 09:35:00,137.15,137.35,137.15,137.21,4078400.0,108.1107,108.2683,108.1107,108.158,4078400.0
2012-04-11 09:40:00,137.21,137.43,137.11,137.31,3638200.0,108.158,108.3314,108.0791,108.2368,3638200.0
2012-04-11 09:45:00,137.3,137.32,137.14,137.15,3237100.0,108.2289,108.2447,108.1028,108.1107,3237100.0
2012-04-11 09:50:00,137.16,137.16,137.03,137.06,3581800.0,108.1185,108.1185,108.0161,108.0397,3581800.0
2012-04-11 09:55:00,137.05,137.18,137.04,137.12,2106000.0,108.0318,108.1343,108.024,108.087,2106000.0
2012-04-11 10:00:00,137.13,137.32,137.11,137.24,2241900.0,108.0949,108.2447,108.0791,108.1816,2241900.0
2012-04-11 10:05:00,137.24,137.29,137.15,137.19,1818100.0,108.1816,108.221,108.1107,108.1422,1818100.0
2012-04-11 10:10:00,137.2,137.33,137.19,137.3,2041300.0,108.1501,108.2526,108.1422,108.2289,2041300.0
2012-04-11 10:15:00,137.31,137.45,137.31,137.45,4287400.0,108.2368,108.3471,108.2368,108.3471,4287400.0
2012-04-11 10:20:00,137.46,137.48,137.31,137.37,2046200.0,108.355,108.3708,108.2368,108.2841,2046200.0
2012-04-11 10:25:00,137.37,137.41,137.33,137.38,1258800.0,108.2841,108.3156,108.2526,108.292,1258800.0
2012-04-11 10:30:00,137.38,137.54,137.38,137.53,3008100.0,108.292,108.4181,108.292,108.4102,3008100.0
2012-04-11 10:35:00,137.52,137.54,137.42,137.44,1766500.0,108.4023,108.4181,108.3235,108.3393,1766500.0
2012-04-11 10:40:00,137.44,137.48,137.31,137.4,1896600.0,108.3393,108.3708,108.2368,108.3077,1896600.0
2012-04-11 10:45:00,137.4,137.41,137.28,137.33,1292600.0,108.3077,108.3156,108.2131,108.2526,1292600.0
2012-04-11 10:50:00,137.33,137.41,137.2,137.24,1116800.0,108.2526,108.3156,108.1501,108.1816,1116800.0
2012-04-11 10:55:00,137.24,137.33,137.2,137.31,1113800.0,108.1816,108.2526,108.1501,108.2368,1113800.0
2012-04-11 11:00:00,137.32,137.34,137.27,137.3,788600.0,108.2447,108.2604,108.2053,108.2289,788600.0
2012-04-11 11:05:00,137.29,137.3,137.19,137.26,1295100.0,108.221,108.2289,108.1422,108.1974,1295100.0
2012-04-11 11:10:00,137.26,137.27,137.09,137.11,1590400.0,108.1974,108.2053,108.0634,108.0791,1590400.0
2012-04-11 11:15:00,137.11,137.17,137.08,137.14,1334400.0,108.0791,108.1264,108.0555,108.1028,1334400.0
2012-04-11 11:20:00,137.14,137.22,137.09,137.2,1116300.0,108.1028,108.1658,108.0634,108.1501,1116300.0
2012-04-11 11:25:00,137.2,137.22,137.11,137.13,1483500.0,108.1501,108.1658,108.0791,108.0949,1483500.0
2012-04-11 11:30:00,137.13,137.24,137.11,137.23,936800.0,108.0949,108.1816,108.0791,108.1737,936800.0
2012-04-11 11:35:00,137.23,137.25,137.16,137.18,836600.0,108.1737,108.1895,108.1185,108.1343,836600.0
2012-04-11 11:40:00,137.18,137.2,137.07,137.09,916400.0,108.1343,108.1501,108.0476,108.0634,916400.0
2012-04-11 11:45:00,137.09,137.14,136.97,136.99,1570900.0,108.0634,108.1028,107.9688,107.9845,1570900.0
2012-04-11 11:50:00,136.98,137.04,136.95,136.99,1565500.0,107.9767,108.024,107.953,107.9845,1565500.0
2012-04-11 11:55:00,136.99,137.01,136.92,136.94,1279100.0,107.9845,108.0003,107.9294,107.9451,1279100.0
2012-04-11 12:00:00,136.93,137.02,136.91,136.92,1576000.0,107.9372,108.0082,107.9215,107.9294,1576000.0
2012-04-11 12:05:00,136.92,136.97,136.89,136.93,1290300.0,107.9294,107.9688,107.9057,107.9372,1290300.0
2012-04-11 12:10:00,136.92,137.06,136.92,137.05,1239500.0,107.9294,108.0397,107.9294,108.0318,1239500.0
2012-04-11 12:15:00,137.05,137.13,137.05,137.11,1553800.0,108.0318,108.0949,108.0318,108.0791,1553800.0
2012-04-11 12:20:00,137.1,137.11,137.04,137.09,1089300.0,108.0713,108.0791,108.024,108.0634,1089300.0
2012-04-11 12:25:00,137.1,137.17,137.07,137.14,759500.0,108.0713,108.1264,108.0476,108.1028,759500.0
2012-04-11 12:30:00,137.14,137.14,137.1,137.12,404700.0,108.1028,108.1028,108.0713,108.087,404700.0
2012-04-11 12:35:00,137.11,137.14,137.09,137.13,676700.0,108.0791,108.1028,108.0634,108.0949,676700.0
2012-04-11 12:40:00,137.12,137.19,137.12,137.16,645100.0,108.087,108.1422,108.087,108.1185,645100.0
2012-04-11 12:45:00,137.16,137.18,137.12,137.12,451400.0,108.1185,108.1343,108.087,108.087,451400.0
2012-04-11 12:50:00,137.13,137.26,137.1,137.23,854500.0,108.0949,108.1974,108.0713,108.1737,854500.0
2012-04-11 12:55:00,137.23,137.31,137.2,137.31,1178000.0,108.1737,108.2368,108.1501,108.2368,1178000.0
2012-04-11 13:00:00,137.31,137.31,137.16,137.25,2074300.0,108.2368,108.2368,108.1185,108.1895,2074300.0
2012-04-11 13:05:00,137.25,137.33,137.23,137.29,1054800.0,108.1895,108.2526,108.1737,108.221,1054800.0
2012-04-11 13:10:00,137.28,137.28,137.17,137.21,714800.0,108.2131,108.2131,108.1264,108.158,714800.0
2012-04-11 13:15:00,137.21,137.23,137.17,137.17,495900.0,108.158,108.1737,108.1264,108.1264,495900.0
2012-04-11 13:20:00,137.18,137.22,137.13,137.18,573600.0,108.1343,108.1658,108.0949,108.1343,573600.0
2012-04-11 13:25:00,137.18,137.18,137.1,137.16,455600.0,108.1343,108.1343,108.0713,108.1185,455600.0
2012-04-11 13:30:00,137.16,137.18,137.06,137.12,1015200.0,108.1185,108.1343,108.0397,108.087,1015200.0
2012-04-11 13:35:00,137.11,137.24,137.11,137.23,845400.0,108.0791,108.1816,108.0791,108.1737,845400.0
2012-04-11 13:40:00,137.22,137.3,137.2,137.24,1196500.0,108.1658,108.2289,108.1501,108.1816,1196500.0
2012-04-11 13:45:00,137.25,137.29,137.21,137.28,500400.0,108.1895,108.221,108.158,108.2131,500400.0
2012-04-11 13:50:00,137.28,137.41,137.26,137.33,1326900.0,108.2131,108.3156,108.1974,108.2526,1326900.0
2012-04-11 13:55:00,137.33,137.36,137.32,137.32,467600.0,108.2526,108.2762,108.2447,108.2447,467600.0
2012-04-11 14:00:00,137.32,137.35,137.14,137.2,1492500.0,108.2447,108.2683,108.1028,108.1501,1492500.0
2012-04-11 14:05:00,137.2,137.28,137.1,137.2,1171600.0,108.1501,108.2131,108.0713,108.1501,1171600.0
2012-04-11 14:10:00,137.2,137.21,137.08,137.2,929700.0,108.1501,108.158,108.0555,108.1501,929700.0
2012-04-11 14:15:00,137.2,137.23,137.13,137.18,908300.0,108.1501,108.1737,108.0949,108.1343,908300.0
2012-04-11 14:20:00,137.17,137.3,137.16,137.19,736900.0,108.1264,108.2289,108.1185,108.1422,736900.0
2012-04-11 14:25:00,137.19,137.21,137.12,137.17,817900.0,108.1422,108.158,108.087,108.1264,817900.0
2012-04-11 14:30:00,137.18,137.19,136.93,136.96,2576600.0,108.1343,108.1422,107.9372,107.9609,2576600.0
2012-04-11 14:35:00,136.95,137.11,136.94,137.09,1606900.0,107.953,108.0791,107.9451,108.0634,1606900.0
2012-04-11 14:40:00,137.08,137.09,136.97,137.0,843400.0,108.0555,108.0634,107.9688,107.9924,843400.0
2012-04-11 14:45:00,136.98,137.09,136.97,137.09,1260100.0,107.9767,108.0634,107.9688,108.0634,1260100.0
2012-04-11 14:50:00,137.09,137.09,137.02,137.07,548500.0,108.0634,108.0634,108.0082,108.0476,548500.0
2012-04-11 14:55:00,137.07,137.19,137.05,137.09,1546600.0,108.0476,108.1422,108.0318,108.0634,1546600.0
2012-04-11 15:00:00,137.09,137.15,137.03,137.03,909800.0,108.0634,108.1107,108.0161,108.0161,909800.0
2012-04-11 15:05:00,137.04,137.1,137.02,137.05,715600.0,108.024,108.0713,108.0082,108.0318,715600.0
2012-04-11 15:10:00,137.05,137.07,136.85,136.91,2706000.0,108.0318,108.0476,107.8742,107.9215,2706000.0
2012-04-11 15:15:00,136.9,136.95,136.87,136.93,1299500.0,107.9136,107.953,107.89,107.9372,1299500.0
2012-04-11 15:20:00,136.94,136.95,136.78,136.84,1725600.0,107.9451,107.953,107.819,107.8663,1725600.0
2012-04-11 15:25:00,136.84,136.98,136.83,136.89,1577800.0,107.8663,107.9767,107.8584,107.9057,1577800.0
2012-04-11 15:30:00,136.89,137.0,136.88,136.99,1486700.0,107.9057,107.9924,107.8978,107.9845,1486700.0
2012-04-11 15:35:00,136.99,136.99,136.85,136.86,2492600.0,107.9845,107.9845,107.8742,107.8821,2492600.0
2012-04-11 15:40:00,136.87,136.98,136.83,136.83,2773400.0,107.89,107.9767,107.8584,107.8584,2773400.0
2012-04-11 15:45:00,136.83,136.89,136.75,136.83,4149800.0,107.8584,107.9057,107.7954,107.8584,4149800.0
2012-04-11 15:50:00,136.82,136.94,136.79,136.91,3125600.0,107.8505,107.9451,107.8269,107.9215,3125600.0
2012-04-11 15:55:00,136.91,137.0,136.89,136.94,6015200.0,107.9215,107.9924,107.9057,107.9451,6015200.0
2012-04-12 09:30:00,137.12,137.22,137.03,137.19,4587100.0,108.087,108.1658,108.0161,108.1422,4587100.0
2012-04-12 09:35:00,137.19,137.37,137.19,137.3,3314800.0,108.1422,108.2841,108.1422,108.2289,3314800.0
2012-04-12 09:40:00,137.29,137.49,137.29,137.43,2720000.0,108.221,108.3787,108.221,108.3314,2720000.0
2012-04-12 09:45:00,137.43,137.67,137.42,137.6,4052100.0,108.3314,108.5206,108.3235,108.4654,4052100.0
2012-04-12 09:50:00,137.6,137.75,137.57,137.74,3406300.0,108.4654,108.5836,108.4417,108.5757,3406300.0
2012-04-12 09:55:00,137.75,137.87,137.74,137.81,4110000.0,108.5836,108.6782,108.5757,108.6309,4110000.0
2012-04-12 10:00:00,137.81,137.89,137.74,137.75,3315000.0,108.6309,108.694,108.5757,108.5836,3315000.0
2012-04-12 10:05:00,137.74,137.79,137.69,137.77,2018000.0,108.5757,108.6152,108.5363,108.5994,2018000.0
2012-04-12 10:10:00,137.77,137.91,137.75,137.86,2045200.0,108.5994,108.7097,108.5836,108.6703,2045200.0
2012-04-12 10:15:00,137.87,137.89,137.71,137.73,2178500.0,108.6782,108.694,108.5521,108.5679,2178500.0
2012-04-12 10:20:00,137.73,137.79,137.66,137.68,1604100.0,108.5679,108.6152,108.5127,108.5284,1604100.0
2012-04-12 10:25:00,137.69,137.87,137.68,137.79,1602200.0,108.5363,108.6782,108.5284,108.6152,1602200.0
2012-04-12 10:30:00,137.79,138.1,137.78,138.06,3479000.0,108.6152,108.8595,108.6073,108.828,3479000.0
2012-04-12 10:35:00,138.08,138.27,138.08,138.22,3491600.0,108.8438,108.9935,108.8438,108.9541,3491600.0
2012-04-12 10:40:00,138.22,138.32,138.2,138.24,2145700.0,108.9541,109.0329,108.9383,108.9699,2145700.0
2012-04-12 10:45:00,138.23,138.28,138.2,138.25,1491900.0,108.962,109.0014,108.9383,108.9778,1491900.0
2012-04-12 10:50:00,138.25,138.27,138.18,138.21,1491700.0,108.9778,108.9935,108.9226,108.9462,1491700.0
2012-04-12 10:55:00,138.2,138.31,138.2,138.23,1562100.0,108.9383,109.0251,108.9383,108.962,1562100.0
2012-04-12 11:00:00,138.23,138.38,138.23,138.38,1635400.0,108.962,109.0802,108.962,109.0802,1635400.0
2012-04-12 11:05:00,138.37,138.46,138.34,138.35,2994200.0,109.0723,109.1433,109.0487,109.0566,2994200.0
2012-04-12 11:10:00,138.36,138.4,138.29,138.32,2281700.0,109.0645,109.096,109.0093,109.0329,2281700.0
2012-04-12 11:15:00,138.33,138.44,138.32,138.4,1403500.0,109.0408,109.1275,109.0329,109.096,1403500.0
2012-04-12 11:20:00,138.4,138.45,138.33,138.43,2279500.0,109.096,109.1354,109.0408,109.1196,2279500.0
2012-04-12 11:25:00,138.42,138.43,138.31,138.33,1192700.0,109.1118,109.1196,109.0251,109.0408,1192700.0
2012-04-12 11:30:00,138.33,138.37,138.28,138.32,1503000.0,109.0408,109.0723,109.0014,109.0329,1503000.0
2012-04-12 11:35:00,138.32,138.32,138.2,138.21,1464800.0,109.0329,109.0329,108.9383,108.9462,1464800.0
2012-04-12 11:40:00,138.21,138.29,138.2,138.27,1330500.0,108.9462,109.0093,108.9383,108.9935,1330500.0
2012-04-12 11:45:00,138.27,138.35,138.25,138.33,708400.0,108.9935,109.0566,108.9778,109.0408,708400.0
2012-04-12 11:50:00,138.34,138.37,138.3,138.33,977400.0,109.0487,109.0723,109.0172,109.0408,977400.0
2012-04-12 11:55:00,138.33,138.41,138.3,138.37,1175400.0,109.0408,109.1039,109.0172,109.0723,1175400.0
2012-04-12 12:00:00,138.38,138.48,138.38,138.41,1271100.0,109.0802,109.1591,109.0802,109.1039,1271100.0
2012-04-12 12:05:00,138.4,138.43,138.33,138.35,1055700.0,109.096,109.1196,109.0408,109.0566,1055700.0
2012-04-12 12:10:00,138.36,138.38,138.31,138.33,1374700.0,109.0645,109.0802,109.0251,109.0408,1374700.0
2012-04-12 12:15:00,138.32,138.41,138.29,138.4,1515800.0,109.0329,109.1039,109.0093,109.096,1515800.0
2012-04-12 12:20:00,138.41,138.45,138.36,138.42,1986300.0,109.1039,109.1354,109.0645,109.1118,1986300.0
2012-04-12 12:25:00,138.42,138.56,138.41,138.46,1578300.0,109.1118,109.2221,109.1039,109.1433,1578300.0
2012-04-12 12:30:00,138.47,138.56,138.46,138.52,824000.0,109.1512,109.2221,109.1433,109.1906,824000.0
2012-04-12 12:35:00,138.52,138.54,138.5,138.52,547800.0,109.1906,109.2064,109.1748,109.1906,547800.0
2012-04-12 12:40:00,138.52,138.67,138.52,138.58,2557500.0,109.1906,109.3088,109.1906,109.2379,2557500.0
2012-04-12 12:45:00,138.58,138.63,138.55,138.6,1064800.0,109.2379,109.2773,109.2142,109.2537,1064800.0
2012-04-12 12:50:00,138.61,138.67,138.6,138.62,756700.0,109.2615,109.3088,109.2537,109.2694,756700.0
2012-04-12 12:55:00,138.61,138.72,138.61,138.66,1740300.0,109.2615,109.3482,109.2615,109.3009,1740300.0
2012-04-12 13:00:00,138.66,138.69,138.62,138.65,1247400.0,109.3009,109.3246,109.2694,109.2931,1247400.0
2012-04-12 13:05:00,138.65,138.67,138.64,138.65,586400.0,109.2931,109.3088,109.2852,109.2931,586400.0
2012-04-12 13:10:00,138.67,138.76,138.65,138.7,1221600.0,109.3088,109.3798,109.2931,109.3325,1221600.0
2012-04-12 13:15:00,138.71,138.73,138.64,138.64,735500.0,109.3404,109.3561,109.2852,109.2852,735500.0
2012-04-12 13:20:00,138.65,138.66,138.58,138.59,956100.0,109.2931,109.3009,109.2379,109.2458,956100.0
2012-04-12 13:25:00,138.58,138.62,138.58,138.6,492600.0,109.2379,109.2694,109.2379,109.2537,492600.0
2012-04-12 13:30:00,138.61,138.64,138.58,138.59,456900.0,109.2615,109.2852,109.2379,109.2458,456900.0
2012-04-12 13:35:00,138.59,138.64,138.59,138.6,609300.0,109.2458,109.2852,109.2458,109.2537,609300.0
2012-04-12 13:40:00,138.61,138.61,138.56,138.59,884800.0,109.2615,109.2615,109.2221,109.2458,884800.0
2012-04-12 13:45:00,138.59,138.65,138.59,138.63,491600.0,109.2458,109.2931,109.2458,109.2773,491600.0
2012-04-12 13:50:00,138.63,138.63,138.57,138.59,519200.0,109.2773,109.2773,109.23,109.2458,519200.0
2012-04-12 13:55:00,138.59,138.6,138.45,138.5,1918000.0,109.2458,109.2537,109.1354,109.1748,1918000.0
2012-04-12 14:00:00,138.5,138.55,138.49,138.54,1183800.0,109.1748,109.2142,109.1669,109.2064,1183800.0
2012-04-12 14:05:00,138.54,138.56,138.5,138.54,681800.0,109.2064,109.2221,109.1748,109.2064,681800.0
2012-04-12 14:10:00,138.54,138.59,138.53,138.56,580400.0,109.2064,109.2458,109.1985,109.2221,580400.0
2012-04-12 14:15:00,138.56,138.64,138.55,138.62,1024600.0,109.2221,109.2852,109.2142,109.2694,1024600.0
2012-04-12 14:20:00,138.62,138.68,138.62,138.66,787700.0,109.2694,109.3167,109.2694,109.3009,787700.0
2012-04-12 14:25:00,138.67,138.67,138.61,138.62,674000.0,109.3088,109.3088,109.2615,109.2694,674000.0
2012-04-12 14:30:00,138.63,138.67,138.58,138.6,1115800.0,109.2773,109.3088,109.2379,109.2537,1115800.0
2012-04-12 14:35:00,138.59,138.63,138.59,138.61,996800.0,109.2458,109.2773,109.2458,109.2615,996800.0
2012-04-12 14:40:00,138.61,138.7,138.59,138.68,1212800.0,109.2615,109.3325,109.2458,109.3167,1212800.0
2012-04-12 14:45:00,138.67,138.73,138.65,138.71,806900.0,109.3088,109.3561,109.2931,109.3404,806900.0
2012-04-12 14:50:00,138.72,138.84,138.7,138.82,1580700.0,109.3482,109.4428,109.3325,109.4271,1580700.0
2012-04-12 14:55:00,138.81,138.82,138.75,138.75,1141900.0,109.4192,109.4271,109.3719,109.3719,1141900.0
2012-04-12 15:00:00,138.76,138.78,138.73,138.75,779500.0,109.3798,109.3955,109.3561,109.3719,779500.0
2012-04-12 15:05:00,138.76,138.78,138.71,138.71,814200.0,109.3798,109.3955,109.3404,109.3404,814200.0
2012-04-12 15:10:00,138.72,138.73,138.68,138.7,780800.0,109.3482,109.3561,109.3167,109.3325,780800.0
2012-04-12 15:15:00,138.7,138.76,138.69,138.75,579300.0,109.3325,109.3798,109.3246,109.3719,579300.0
2012-04-12 15:20:00,138.75,138.76,138.66,138.66,1022700.0,109.3719,109.3798,109.3009,109.3009,1022700.0
2012-04-12 15:25:00,138.66,138.7,138.63,138.66,966700.0,109.3009,109.3325,109.2773,109.3009,966700.0
2012-04-12 15:30:00,138.66,138.71,138.62,138.66,1372200.0,109.3009,109.3404,109.2694,109.3009,1372200.0
2012-04-12 15:35:00,138.66,138.79,138.66,138.75,1695600.0,109.3009,109.4034,109.3009,109.3719,1695600.0
2012-04-12 15:40:00,138.75,138.9,138.74,138.79,2418400.0,109.3719,109.4901,109.364,109.4034,2418400.0
2012-04-12 15:45:00,138.78,138.89,138.78,138.86,2236500.0,109.3955,109.4822,109.3955,109.4586,2236500.0
2012-04-12 15:50:00,138.85,138.9,138.79,138.84,3375200.0,109.4507,109.4901,109.4034,109.4428,3375200.0
2012-04-12 15:55:00,138.85,138.86,138.75,138.83,7279400.0,109.4507,109.4586,109.3719,109.435,7279400.0
2012-04-13 09:30:00,138.47,138.48,138.25,138.26,4155100.0,109.1512,109.1591,108.9778,108.9856,4155100.0
2012-04-13 09:35:00,138.26,138.33,138.1,138.11,3049100.0,108.9856,109.0408,108.8595,108.8674,3049100.0
2012-04-13 09:40:00,138.11,138.31,138.06,138.3,3341300.0,108.8674,109.0251,108.828,109.0172,3341300.0
2012-04-13 09:45:00,138.3,138.39,138.19,138.2,3295900.0,109.0172,109.0881,108.9305,108.9383,3295900.0
2012-04-13 09:50:00,138.19,138.28,138.1,138.18,2577200.0,108.9305,109.0014,108.8595,108.9226,2577200.0
2012-04-13 09:55:00,138.19,138.3,137.87,137.92,4193500.0,108.9305,109.0172,108.6782,108.7176,4193500.0
2012-04-13 10:00:00,137.92,138.0,137.83,137.94,3078700.0,108.7176,108.7807,108.6467,108.7334,3078700.0
2012-04-13 10:05:00,137.95,137.98,137.86,137.97,2020500.0,108.7413,108.7649,108.6703,108.757,2020500.0
2012-04-13 10:10:00,137.97,138.08,137.88,138.03,2294200.0,108.757,108.8438,108.6861,108.8043,2294200.0
2012-04-13 10:15:00,138.03,138.04,137.7,137.72,3221100.0,108.8043,108.8122,108.5442,108.56,3221100.0
2012-04-13 10:20:00,137.71,137.77,137.62,137.64,2273100.0,108.5521,108.5994,108.4812,108.4969,2273100.0
2012-04-13 10:25:00,137.64,137.72,137.51,137.68,3220400.0,108.4969,108.56,108.3944,108.5284,3220400.0
2012-04-13 10:30:00,137.69,137.7,137.52,137.58,2008500.0,108.5363,108.5442,108.4023,108.4496,2008500.0
2012-04-13 10:35:00,137.57,137.71,137.43,137.69,2539600.0,108.4417,108.5521,108.3314,108.5363,2539600.0
2012-04-13 10:40:00,137.68,137.7,137.56,137.57,1762900.0,108.5284,108.5442,108.4339,108.4417,1762900.0
2012-04-13 10:45:00,137.58,137.6,137.35,137.47,2591500.0,108.4496,108.4654,108.2683,108.3629,2591500.0
2012-04-13 10:50:00,137.46,137.6,137.4,137.59,2282900.0,108.355,108.4654,108.3077,108.4575,2282900.0
2012-04-13 10:55:00,137.58,137.59,137.49,137.57,1328600.0,108.4496,108.4575,108.3787,108.4417,1328600.0
2012-04-13 11:00:00,137.57,137.66,137.55,137.61,2030600.0,108.4417,108.5127,108.426,108.4733,2030600.0
2012-04-13 11:05:00,137.6,137.69,137.56,137.56,1172800.0,108.4654,108.5363,108.4339,108.4339,1172800.0
2012-04-13 11:10:00,137.57,137.58,137.41,137.55,1855700.0,108.4417,108.4496,108.3156,108.426,1855700.0
2012-04-13 11:15:00,137.55,137.55,137.42,137.45,1648800.0,108.426,108.426,108.3235,108.3471,1648800.0
2012-04-13 11:20:00,137.45,137.63,137.44,137.59,1318200.0,108.3471,108.489,108.3393,108.4575,1318200.0
2012-04-13 11:25:00,137.58,137.62,137.49,137.58,1325200.0,108.4496,108.4812,108.3787,108.4496,1325200.0
2012-04-13 11:30:00,137.58,137.68,137.52,137.65,1705200.0,108.4496,108.5284,108.4023,108.5048,1705200.0
2012-04-13 11:35:00,137.65,137.77,137.62,137.75,1695500.0,108.5048,108.5994,108.4812,108.5836,1695500.0
2012-04-13 11:40:00,137.75,137.82,137.72,137.78,1754900.0,108.5836,108.6388,108.56,108.6073,1754900.0
2012-04-13 11:45:00,137.77,137.93,137.74,137.88,1780800.0,108.5994,108.7255,108.5757,108.6861,1780800.0
2012-04-13 11:50:00,137.88,137.89,137.8,137.85,1013300.0,108.6861,108.694,108.623,108.6625,1013300.0
2012-04-13 11:55:00,137.85,137.85,137.67,137.74,1350800.0,108.6625,108.6625,108.5206,108.5757,1350800.0
2012-04-13 12:00:00,137.73,137.77,137.69,137.69,595100.0,108.5679,108.5994,108.5363,108.5363,595100.0
2012-04-13 12:05:00,137.7,137.74,137.68,137.69,707000.0,108.5442,108.5757,108.5284,108.5363,707000.0
2012-04-13 12:10:00,137.69,137.72,137.61,137.62,930600.0,108.5363,108.56,108.4733,108.4812,930600.0
2012-04-13 12:15:00,137.61,137.67,137.6,137.64,621400.0,108.4733,108.5206,108.4654,108.4969,621400.0
2012-04-13 12:20:00,137.64,137.67,137.61,137.65,750500.0,108.4969,108.5206,108.4733,108.5048,750500.0
2012-04-13 12:25:00,137.66,137.66,137.57,137.62,611200.0,108.5127,108.5127,108.4417,108.4812,611200.0
2012-04-13 12:30:00,137.63,137.74,137.62,137.74,659000.0,108.489,108.5757,108.4812,108.5757,659000.0
2012-04-13 12:35:00,137.74,137.76,137.7,137.72,632500.0,108.5757,108.5915,108.5442,108.56,632500.0
2012-04-13 12:40:00,137.72,137.79,137.69,137.78,583400.0,108.56,108.6152,108.5363,108.6073,583400.0
2012-04-13 12:45:00,137.79,137.85,137.78,137.82,880000.0,108.6152,108.6625,108.6073,108.6388,880000.0
2012-04-13 12:50:00,137.82,137.84,137.74,137.76,1001700.0,108.6388,108.6546,108.5757,108.5915,1001700.0
2012-04-13 12:55:00,137.76,137.8,137.73,137.78,689400.0,108.5915,108.623,108.5679,108.6073,689400.0
2012-04-13 13:00:00,137.78,137.78,137.71,137.74,501000.0,108.6073,108.6073,108.5521,108.5757,501000.0
2012-04-13 13:05:00,137.74,137.79,137.73,137.76,248900.0,108.5757,108.6152,108.5679,108.5915,248900.0
2012-04-13 13:10:00,137.75,137.84,137.74,137.83,770400.0,108.5836,108.6546,108.5757,108.6467,770400.0
2012-04-13 13:15:00,137.82,137.84,137.72,137.73,782900.0,108.6388,108.6546,108.56,108.5679,782900.0
2012-04-13 13:20:00,137.72,137.8,137.66,137.77,941100.0,108.56,108.623,108.5127,108.5994,941100.0
2012-04-13 13:25:00,137.78,137.82,137.74,137.77,485200.0,108.6073,108.6388,108.5757,108.5994,485200.0
2012-04-13 13:30:00,137.77,137.8,137.74,137.8,510200.0,108.5994,108.623,108.5757,108.623,510200.0
2012-04-13 13:35:00,137.79,137.96,137.77,137.94,995900.0,108.6152,108.7492,108.5994,108.7334,995900.0
2012-04-13 13:40:00,137.94,137.97,137.86,137.93,1093800.0,108.7334,108.757,108.6703,108.7255,1093800.0
2012-04-13 13:45:00,137.93,137.96,137.83,137.86,772900.0,108.7255,108.7492,108.6467,108.6703,772900.0
2012-04-13 13:50:00,137.86,137.9,137.81,137.82,626400.0,108.6703,108.7019,108.6309,108.6388,626400.0
2012-04-13 13:55:00,137.82,137.84,137.67,137.67,1315600.0,108.6388,108.6546,108.5206,108.5206,1315600.0
2012-04-13 14:00:00,137.68,137.72,137.55,137.6,2641800.0,108.5284,108.56,108.426,108.4654,2641800.0
2012-04-13 14:05:00,137.6,137.67,137.56,137.63,975300.0,108.4654,108.5206,108.4339,108.489,975300.0
2012-04-13 14:10:00,137.62,137.69,137.62,137.67,468000.0,108.4812,108.5363,108.4812,108.5206,468000.0
2012-04-13 14:15:00,137.67,137.69,137.61,137.66,605600.0,108.5206,108.5363,108.4733,108.5127,605600.0
2012-04-13 14:20:00,137.66,137.81,137.66,137.81,871900.0,108.5127,108.6309,108.5127,108.6309,871900.0
2012-04-13 14:25:00,137.8,137.84,137.6,137.66,2605000.0,108.623,108.6546,108.4654,108.5127,2605000.0
2012-04-13 14:30:00,137.66,137.76,137.63,137.74,713200.0,108.5127,108.5915,108.489,108.5757,713200.0
2012-04-13 14:35:00,137.75,137.77,137.69,137.72,588600.0,108.5836,108.5994,108.5363,108.56,588600.0
2012-04-13 14:40:00,137.71,137.79,137.67,137.7,754900.0,108.5521,108.6152,108.5206,108.5442,754900.0
2012-04-13 14:45:00,137.7,137.81,137.69,137.8,954500.0,108.5442,108.6309,108.5363,108.623,954500.0
2012-04-13 14:50:00,137.79,137.81,137.7,137.75,993000.0,108.6152,108.6309,108.5442,108.5836,993000.0
2012-04-13 14:55:00,137.76,137.76,137.69,137.71,716400.0,108.5915,108.5915,108.5363,108.5521,716400.0
2012-04-13 15:00:00,137.7,137.72,137.67,137.71,626100.0,108.5442,108.56,108.5206,108.5521,626100.0
2012-04-13 15:05:00,137.71,137.85,137.69,137.85,978400.0,108.5521,108.6625,108.5363,108.6625,978400.0
2012-04-13 15:10:00,137.85,137.88,137.81,137.83,1313400.0,108.6625,108.6861,108.6309,108.6467,1313400.0
2012-04-13 15:15:00,137.83,137.85,137.78,137.84,1189200.0,108.6467,108.6625,108.6073,108.6546,1189200.0
2012-04-13 15:20:00,137.85,137.9,137.78,137.8,1466900.0,108.6625,108.7019,108.6073,108.623,1466900.0
2012-04-13 15:25:00,137.8,137.81,137.64,137.65,1424300.0,108.623,108.6309,108.4969,108.5048,1424300.0
2012-04-13 15:30:00,137.65,137.74,137.54,137.55,2391600.0,108.5048,108.5757,108.4181,108.426,2391600.0
2012-04-13 15:35:00,137.55,137.56,137.36,137.37,3983100.0,108.426,108.4339,108.2762,108.2841,3983100.0
2012-04-13 15:40:00,137.37,137.47,137.36,137.47,2483600.0,108.2841,108.3629,108.2762,108.3629,2483600.0
2012-04-13 15:45:00,137.46,137.47,137.23,137.3,5802100.0,108.355,108.3629,108.1737,108.2289,5802100.0
2012-04-13 15:50:00,137.3,137.36,137.13,137.16,5019300.0,108.2289,108.2762,108.0949,108.1185,5019300.0
2012-04-13 15:55:00,137.16,137.25,137.01,137.13,8670600.0,108.1185,108.1895,108.0003,108.0949,8670600.0
2012-04-16 09:30:00,137.84,138.04,137.77,137.98,3785700.0,108.6546,108.8122,108.5994,108.7649,3785700.0
2012-04-16 09:35:00,137.99,138.0,137.85,137.85,2927200.0,108.7728,108.7807,108.6625,108.6625,2927200.0
2012-04-16 09:40:00,137.86,137.86,137.65,137.67,2999500.0,108.6703,108.6703,108.5048,108.5206,2999500.0
2012-04-16 09:45:00,137.67,137.71,137.54,137.65,3063800.0,108.5206,108.5521,108.4181,108.5048,3063800.0
2012-04-16 09:50:00,137.65,137.65,137.28,137.35,4353100.0,108.5048,108.5048,108.2131,108.2683,4353100.0
2012-04-16 09:55:00,137.34,137.39,137.21,137.26,3485000.0,108.2604,108.2998,108.158,108.1974,3485000.0
2012-04-16 10:00:00,137.27,137.28,137.02,137.19,4861200.0,108.2053,108.2131,108.0082,108.1422,4861200.0
2012-04-16 10:05:00,137.19,137.3,137.12,137.21,3074500.0,108.1422,108.2289,108.087,108.158,3074500.0
2012-04-16 10:10:00,137.21,137.24,136.68,136.81,5011200.0,108.158,108.1816,107.7402,107.8427,5011200.0
2012-04-16 10:15:00,136.82,136.85,136.58,136.76,4168600.0,107.8505,107.8742,107.6614,107.8032,4168600.0
2012-04-16 10:20:00,136.76,136.84,136.62,136.75,3157200.0,107.8032,107.8663,107.6929,107.7954,3157200.0
2012-04-16 10:25:00,136.76,136.93,136.67,136.91,3600200.0,107.8032,107.9372,107.7323,107.9215,3600200.0
2012-04-16 10:30:00,136.9,136.97,136.85,136.94,2897800.0,107.9136,107.9688,107.8742,107.9451,2897800.0
2012-04-16 10:35:00,136.94,136.97,136.74,136.75,1702500.0,107.9451,107.9688,107.7875,107.7954,1702500.0
2012-04-16 10:40:00,136.75,136.99,136.75,136.87,1452400.0,107.7954,107.9845,107.7954,107.89,1452400.0
2012-04-16 10:45:00,136.87,137.19,136.86,137.16,2685500.0,107.89,108.1422,107.8821,108.1185,2685500.0
2012-04-16 10:50:00,137.17,137.21,137.11,137.18,1275000.0,108.1264,108.158,108.0791,108.1343,1275000.0
2012-04-16 10:55:00,137.17,137.19,137.03,137.03,863400.0,108.1264,108.1422,108.0161,108.0161,863400.0
2012-04-16 11:00:00,137.03,137.15,137.01,137.03,1035900.0,108.0161,108.1107,108.0003,108.0161,1035900.0
2012-04-16 11:05:00,137.02,137.09,136.94,137.08,1254100.0,108.0082,108.0634,107.9451,108.0555,1254100.0
2012-04-16 11:10:00,137.08,137.22,137.08,137.14,1127500.0,108.0555,108.1658,108.0555,108.1028,1127500.0
2012-04-16 11:15:00,137.13,137.19,137.03,137.07,761900.0,108.0949,108.1422,108.0161,108.0476,761900.0
2012-04-16 11:20:00,137.08,137.15,137.04,137.04,908500.0,108.0555,108.1107,108.024,108.024,908500.0
2012-04-16 11:25:00,137.05,137.11,137.0,137.01,1299600.0,108.0318,108.0791,107.9924,108.0003,1299600.0
2012-04-16 11:30:00,137.01,137.05,136.79,136.82,2091600.0,108.0003,108.0318,107.8269,107.8505,2091600.0
2012-04-16 11:35:00,136.82,136.85,136.72,136.84,1998300.0,107.8505,107.8742,107.7717,107.8663,1998300.0
2012-04-16 11:40:00,136.83,136.91,136.77,136.8,1651600.0,107.8584,107.9215,107.8111,107.8348,1651600.0
2012-04-16 11:45:00,136.8,136.92,136.77,136.79,1119500.0,107.8348,107.9294,107.8111,107.8269,1119500.0
2012-04-16 11:50:00,136.79,136.91,136.75,136.78,1123600.0,107.8269,107.9215,107.7954,107.819,1123600.0
2012-04-16 11:55:00,136.78,136.9,136.78,136.78,810300.0,107.819,107.9136,107.819,107.819,810300.0
2012-04-16 12:00:00,136.77,137.06,136.76,137.06,1311800.0,107.8111,108.0397,107.8032,108.0397,1311800.0
2012-04-16 12:05:00,137.06,137.08,136.86,136.88,970600.0,108.0397,108.0555,107.8821,107.8978,970600.0
2012-04-16 12:10:00,136.88,136.95,136.87,136.92,822600.0,107.8978,107.953,107.89,107.9294,822600.0
2012-04-16 12:15:00,136.91,136.98,136.82,136.85,800300.0,107.9215,107.9767,107.8505,107.8742,800300.0
2012-04-16 12:20:00,136.84,136.84,136.68,136.74,1344800.0,107.8663,107.8663,107.7402,107.7875,1344800.0
2012-04-16 12:25:00,136.75,136.92,136.74,136.87,1521100.0,107.7954,107.9294,107.7875,107.89,1521100.0
2012-04-16 12:30:00,136.87,136.95,136.78,136.78,1193700.0,107.89,107.953,107.819,107.819,1193700.0
2012-04-16 12:35:00,136.79,136.83,136.7,136.82,870900.0,107.8269,107.8584,107.7559,107.8505,870900.0
2012-04-16 12:40:00,136.81,136.92,136.8,136.91,859100.0,107.8427,107.9294,107.8348,107.9215,859100.0
2012-04-16 12:45:00,136.9,136.98,136.86,136.96,1741700.0,107.9136,107.9767,107.8821,107.9609,1741700.0
2012-04-16 12:50:00,136.96,136.97,136.83,136.86,1125700.0,107.9609,107.9688,107.8584,107.8821,1125700.0
2012-04-16 12:55:00,136.86,137.18,136.84,137.15,1565000.0,107.8821,108.1343,107.8663,108.1107,1565000.0
2012-04-16 13:00:00,137.15,137.18,137.1,137.1,867800.0,108.1107,108.1343,108.0713,108.0713,867800.0
2012-04-16 13:05:00,137.11,137.15,137.06,137.11,678000.0,108.0791,108.1107,108.0397,108.0791,678000.0
2012-04-16 13:10:00,137.12,137.12,137.01,137.05,809900.0,108.087,108.087,108.0003,108.0318,809900.0
2012-04-16 13:15:00,137.05,137.19,137.03,137.06,1259900.0,108.0318,108.1422,108.0161,108.0397,1259900.0
2012-04-16 13:20:00,137.06,137.14,137.04,137.05,623600.0,108.0397,108.1028,108.024,108.0318,623600.0
2012-04-16 13:25:00,137.06,137.11,136.94,137.05,896500.0,108.0397,108.0791,107.9451,108.0318,896500.0
2012-04-16 13:30:00,137.04,137.17,137.01,137.16,732500.0,108.024,108.1264,108.0003,108.1185,732500.0
2012-04-16 13:35:00,137.14,137.36,137.13,137.32,1703000.0,108.1028,108.2762,108.0949,108.2447,1703000.0
2012-04-16 13:40:00,137.32,137.48,137.28,137.47,1553600.0,108.2447,108.3708,108.2131,108.3629,1553600.0
2012-04-16 13:45:00,137.48,137.6,137.45,137.52,2494000.0,108.3708,108.4654,108.3471,108.4023,2494000.0
2012-04-16 13:50:00,137.51,137.6,137.45,137.49,1507700.0,108.3944,108.4654,108.3471,108.3787,1507700.0
2012-04-16 13:55:00,137.48,137.68,137.47,137.57,1576300.0,108.3708,108.5284,108.3629,108.4417,1576300.0
2012-04-16 14:00:00,137.56,137.6,137.48,137.53,2409700.0,108.4339,108.4654,108.3708,108.4102,2409700.0
2012-04-16 14:05:00,137.53,137.54,137.38,137.4,1195200.0,108.4102,108.4181,108.292,108.3077,1195200.0
2012-04-16 14:10:00,137.39,137.49,137.37,137.47,955600.0,108.2998,108.3787,108.2841,108.3629,955600.0
2012-04-16 14:15:00,137.48,137.52,137.45,137.49,448100.0,108.3708,108.4023,108.3471,108.3787,448100.0
2012-04-16 14:20:00,137.5,137.52,137.4,137.41,542800.0,108.3866,108.4023,108.3077,108.3156,542800.0
2012-04-16 14:25:00,137.41,137.43,137.28,137.34,1107300.0,108.3156,108.3314,108.2131,108.2604,1107300.0
2012-04-16 14:30:00,137.33,137.45,137.31,137.44,972000.0,108.2526,108.3471,108.2368,108.3393,972000.0
2012-04-16 14:35:00,137.46,137.52,137.37,137.42,1563200.0,108.355,108.4023,108.2841,108.3235,1563200.0
2012-04-16 14:40:00,137.42,137.51,137.39,137.43,955800.0,108.3235,108.3944,108.2998,108.3314,955800.0
2012-04-16 14:45:00,137.44,137.47,137.38,137.45,468400.0,108.3393,108.3629,108.292,108.3471,468400.0
2012-04-16 14:50:00,137.45,137.56,137.41,137.41,823100.0,108.3471,108.4339,108.3156,108.3156,823100.0
2012-04-16 14:55:00,137.41,137.41,137.29,137.31,1137600.0,108.3156,108.3156,108.221,108.2368,1137600.0
2012-04-16 15:00:00,137.31,137.35,137.13,137.18,1236400.0,108.2368,108.2683,108.0949,108.1343,1236400.0
2012-04-16 15:05:00,137.17,137.29,137.15,137.22,934100.0,108.1264,108.221,108.1107,108.1658,934100.0
2012-04-16 15:10:00,137.21,137.36,137.21,137.33,1034800.0,108.158,108.2762,108.158,108.2526,1034800.0
2012-04-16 15:15:00,137.32,137.33,137.26,137.31,925400.0,108.2447,108.2526,108.1974,108.2368,925400.0
2012-04-16 15:20:00,137.31,137.34,137.19,137.23,876500.0,108.2368,108.2604,108.1422,108.1737,876500.0
2012-04-16 15:25:00,137.23,137.29,137.12,137.22,1247300.0,108.1737,108.221,108.087,108.1658,1247300.0
2012-04-16 15:30:00,137.21,137.3,137.2,137.21,1025100.0,108.158,108.2289,108.1501,108.158,1025100.0
2012-04-16 15:35:00,137.21,137.33,137.18,137.27,1377200.0,108.158,108.2526,108.1343,108.2053,1377200.0
2012-04-16 15:40:00,137.28,137.33,137.22,137.32,1423600.0,108.2131,108.2526,108.1658,108.2447,1423600.0
2012-04-16 15:45:00,137.32,137.32,137.11,137.12,2860600.0,108.2447,108.2447,108.0791,108.087,2860600.0
2012-04-16 15:50:00,137.12,137.14,137.0,137.0,3756600.0,108.087,108.1028,107.9924,107.9924,3756600.0
2012-04-16 15:55:00,137.0,137.14,136.98,136.99,4945700.0,107.9924,108.1028,107.9767,107.9845,4945700.0
2012-04-17 09:30:00,137.85,138.08,137.8,138.0,4046700.0,108.6625,108.8438,108.623,108.7807,4046700.0
2012-04-17 09:35:00,138.01,138.15,138.0,138.04,3297100.0,108.7886,108.8989,108.7807,108.8122,3297100.0
2012-04-17 09:40:00,138.04,138.08,137.89,137.99,2923700.0,108.8122,108.8438,108.694,108.7728,2923700.0
2012-04-17 09:45:00,137.99,138.02,137.86,137.94,2586500.0,108.7728,108.7965,108.6703,108.7334,2586500.0
2012-04-17 09:50:00,137.94,138.08,137.88,137.92,2392000.0,108.7334,108.8438,108.6861,108.7176,2392000.0
2012-04-17 09:55:00,137.92,138.01,137.87,137.95,2093200.0,108.7176,108.7886,108.6782,108.7413,2093200.0
2012-04-17 10:00:00,137.94,137.98,137.7,137.81,3268300.0,108.7334,108.7649,108.5442,108.6309,3268300.0
2012-04-17 10:05:00,137.82,138.06,137.81,137.97,2722700.0,108.6388,108.828,108.6309,108.757,2722700.0
2012-04-17 10:10:00,137.97,138.13,137.96,138.1,2028900.0,108.757,108.8832,108.7492,108.8595,2028900.0
2012-04-17 10:15:00,138.09,138.39,138.06,138.36,3243600.0,108.8516,109.0881,108.828,109.0645,3243600.0
2012-04-17 10:20:00,138.37,138.4,138.3,138.32,1901500.0,109.0723,109.096,109.0172,109.0329,1901500.0
2012-04-17 10:25:00,138.32,138.38,138.31,138.34,1602100.0,109.0329,109.0802,109.0251,109.0487,1602100.0
2012-04-17 10:30:00,138.34,138.47,138.3,138.33,1734100.0,109.0487,109.1512,109.0172,109.0408,1734100.0
2012-04-17 10:35:00,138.34,138.41,138.3,138.33,1024900.0,109.0487,109.1039,109.0172,109.0408,1024900.0
2012-04-17 10:40:00,138.33,138.45,138.3,138.42,1519200.0,109.0408,109.1354,109.0172,109.1118,1519200.0
2012-04-17 10:45:00,138.43,138.57,138.43,138.5,1732200.0,109.1196,109.23,109.1196,109.1748,1732200.0
2012-04-17 10:50:00,138.5,138.65,138.5,138.61,1468400.0,109.1748,109.2931,109.1748,109.2615,1468400.0
2012-04-17 10:55:00,138.61,138.65,138.54,138.58,1452600.0,109.2615,109.2931,109.2064,109.2379,1452600.0
2012-04-17 11:00:00,138.58,138.82,138.58,138.79,3799600.0,109.2379,109.4271,109.2379,109.4034,3799600.0
2012-04-17 11:05:00,138.79,138.88,138.74,138.78,2129100.0,109.4034,109.4744,109.364,109.3955,2129100.0
2012-04-17 11:10:00,138.79,138.83,138.74,138.8,1564100.0,109.4034,109.435,109.364,109.4113,1564100.0
2012-04-17 11:15:00,138.8,138.84,138.76,138.83,1205800.0,109.4113,109.4428,109.3798,109.435,1205800.0
2012-04-17 11:20:00,138.83,138.93,138.78,138.8,2325200.0,109.435,109.5138,109.3955,109.4113,2325200.0
2012-04-17 11:25:00,138.8,138.83,138.72,138.79,1487700.0,109.4113,109.435,109.3482,109.4034,1487700.0
2012-04-17 11:30:00,138.79,138.81,138.73,138.78,1000500.0,109.4034,109.4192,109.3561,109.3955,1000500.0
2012-04-17 11:35:00,138.77,138.85,138.75,138.78,1062300.0,109.3877,109.4507,109.3719,109.3955,1062300.0
2012-04-17 11:40:00,138.78,138.79,138.73,138.73,826100.0,109.3955,109.4034,109.3561,109.3561,826100.0
2012-04-17 11:45:00,138.73,138.8,138.71,138.78,908900.0,109.3561,109.4113,109.3404,109.3955,908900.0
2012-04-17 11:50:00,138.78,138.84,138.77,138.8,640600.0,109.3955,109.4428,109.3877,109.4113,640600.0
2012-04-17 11:55:00,138.81,138.86,138.78,138.82,743500.0,109.4192,109.4586,109.3955,109.4271,743500.0
2012-04-17 12:00:00,138.82,138.93,138.82,138.91,1296400.0,109.4271,109.5138,109.4271,109.498,1296400.0
2012-04-17 12:05:00,138.91,138.93,138.86,138.9,651800.0,109.498,109.5138,109.4586,109.4901,651800.0
2012-04-17 12:10:00,138.91,138.97,138.86,138.88,983300.0,109.498,109.5453,109.4586,109.4744,983300.0
2012-04-17 12:15:00,138.88,138.98,138.85,138.96,1253700.0,109.4744,109.5532,109.4507,109.5374,1253700.0
2012-04-17 12:20:00,138.95,139.07,138.93,139.04,1279300.0,109.5295,109.6241,109.5138,109.6005,1279300.0
2012-04-17 12:25:00,139.04,139.07,139.0,139.05,774700.0,109.6005,109.6241,109.569,109.6084,774700.0
2012-04-17 12:30:00,139.05,139.19,139.04,139.14,1748700.0,109.6084,109.7187,109.6005,109.6793,1748700.0
2012-04-17 12:35:00,139.15,139.18,139.12,139.14,1117300.0,109.6872,109.7108,109.6635,109.6793,1117300.0
2012-04-17 12:40:00,139.14,139.17,139.12,139.16,695900.0,109.6793,109.703,109.6635,109.6951,695900.0
2012-04-17 12:45:00,139.16,139.18,139.14,139.17,889700.0,109.6951,109.7108,109.6793,109.703,889700.0
2012-04-17 12:50:00,139.17,139.2,139.12,139.15,888100.0,109.703,109.7266,109.6635,109.6872,888100.0
2012-04-17 12:55:00,139.15,139.16,139.1,139.1,513400.0,109.6872,109.6951,109.6478,109.6478,513400.0
2012-04-17 13:00:00,139.11,139.13,139.06,139.1,638300.0,109.6557,109.6714,109.6163,109.6478,638300.0
2012-04-17 13:05:00,139.1,139.12,139.06,139.09,470900.0,109.6478,109.6635,109.6163,109.6399,470900.0
2012-04-17 13:10:00,139.09,139.14,139.09,139.09,612900.0,109.6399,109.6793,109.6399,109.6399,612900.0
2012-04-17 13:15:00,139.09,139.16,139.09,139.13,733500.0,109.6399,109.6951,109.6399,109.6714,733500.0
2012-04-17 13:20:00,139.12,139.14,139.09,139.09,492200.0,109.6635,109.6793,109.6399,109.6399,492200.0
2012-04-17 13:25:00,139.1,139.16,139.08,139.15,567500.0,109.6478,109.6951,109.632,109.6872,567500.0
2012-04-17 13:30:00,139.15,139.18,139.12,139.13,718200.0,109.6872,109.7108,109.6635,109.6714,718200.0
2012-04-17 13:35:00,139.13,139.17,139.09,139.16,714100.0,109.6714,109.703,109.6399,109.6951,714100.0
2012-04-17 13:40:00,139.17,139.25,139.16,139.17,1169100.0,109.703,109.766,109.6951,109.703,1169100.0
2012-04-17 13:45:00,139.18,139.21,139.16,139.17,492300.0,109.7108,109.7345,109.6951,109.703,492300.0
2012-04-17 13:50:00,139.17,139.19,139.12,139.18,788100.0,109.703,109.7187,109.6635,109.7108,788100.0
2012-04-17 13:55:00,139.19,139.24,139.14,139.17,779100.0,109.7187,109.7581,109.6793,109.703,779100.0
2012-04-17 14:00:00,139.18,139.24,139.17,139.23,656200.0,109.7108,109.7581,109.703,109.7503,656200.0
2012-04-17 14:05:00,139.22,139.25,139.18,139.21,852200.0,109.7424,109.766,109.7108,109.7345,852200.0
2012-04-17 14:10:00,139.2,139.23,139.19,139.19,661900.0,109.7266,109.7503,109.7187,109.7187,661900.0
2012-04-17 14:15:00,139.2,139.22,139.18,139.21,1131000.0,109.7266,109.7424,109.7108,109.7345,1131000.0
2012-04-17 14:20:00,139.21,139.3,139.19,139.26,934600.0,109.7345,109.8054,109.7187,109.7739,934600.0
2012-04-17 14:25:00,139.26,139.3,139.24,139.29,617800.0,109.7739,109.8054,109.7581,109.7976,617800.0
2012-04-17 14:30:00,139.28,139.36,139.27,139.35,1941800.0,109.7897,109.8527,109.7818,109.8448,1941800.0
2012-04-17 14:35:00,139.36,139.36,139.3,139.34,711300.0,109.8527,109.8527,109.8054,109.837,711300.0
2012-04-17 14:40:00,139.34,139.34,139.27,139.28,971800.0,109.837,109.837,109.7818,109.7897,971800.0
2012-04-17 14:45:00,139.28,139.29,139.13,139.16,1278300.0,109.7897,109.7976,109.6714,109.6951,1278300.0
2012-04-17 14:50:00,139.16,139.19,139.13,139.15,1699500.0,109.6951,109.7187,109.6714,109.6872,1699500.0
2012-04-17 14:55:00,139.15,139.23,139.12,139.23,1133400.0,109.6872,109.7503,109.6635,109.7503,1133400.0
2012-04-17 15:00:00,139.23,139.23,139.17,139.22,654700.0,109.7503,109.7503,109.703,109.7424,654700.0
2012-04-17 15:05:00,139.22,139.25,139.16,139.22,948900.0,109.7424,109.766,109.6951,109.7424,948900.0
2012-04-17 15:10:00,139.23,139.23,139.14,139.17,1048400.0,109.7503,109.7503,109.6793,109.703,1048400.0
2012-04-17 15:15:00,139.16,139.2,139.14,139.15,833000.0,109.6951,109.7266,109.6793,109.6872,833000.0
2012-04-17 15:20:00,139.16,139.25,139.11,139.22,1302200.0,109.6951,109.766,109.6557,109.7424,1302200.0
2012-04-17 15:25:00,139.22,139.35,139.18,139.34,2095400.0,109.7424,109.8448,109.7108,109.837,2095400.0
2012-04-17 15:30:00,139.34,139.34,139.2,139.24,1469800.0,109.837,109.837,109.7266,109.7581,1469800.0
2012-04-17 15:35:00,139.24,139.25,139.17,139.19,1674400.0,109.7581,109.766,109.703,109.7187,1674400.0
2012-04-17 15:40:00,139.18,139.23,139.12,139.21,2385200.0,109.7108,109.7503,109.6635,109.7345,2385200.0
2012-04-17 15:45:00,139.2,139.25,139.17,139.19,3062200.0,109.7266,109.766,109.703,109.7187,3062200.0
2012-04-17 15:50:00,139.18,139.33,139.17,139.24,3625700.0,109.7108,109.8291,109.703,109.7581,3625700.0
2012-04-17 15:55:00,139.25,139.26,139.06,139.09,7292100.0,109.766,109.7739,109.6163,109.6399,7292100.0
2012-04-18 09:30:00,138.46,138.57,138.38,138.49,3342500.0,109.1433,109.23,109.0802,109.1669,3342500.0
2012-04-18 09:35:00,138.49,138.71,138.49,138.65,2769100.0,109.1669,109.3404,109.1669,109.2931,2769100.0
2012-04-18 09:40:00,138.66,138.77,138.63,138.68,2266600.0,109.3009,109.3877,109.2773,109.3167,2266600.0
2012-04-18 09:45:00,138.69,138.75,138.53,138.74,1961500.0,109.3246,109.3719,109.1985,109.364,1961500.0
2012-04-18 09:50:00,138.74,138.87,138.64,138.84,2875200.0,109.364,109.4665,109.2852,109.4428,2875200.0
2012-04-18 09:55:00,138.83,138.9,138.82,138.86,2076800.0,109.435,109.4901,109.4271,109.4586,2076800.0
2012-04-18 10:00:00,138.86,138.9,138.71,138.81,1909400.0,109.4586,109.4901,109.3404,109.4192,1909400.0
2012-04-18 10:05:00,138.81,138.85,138.75,138.85,1950700.0,109.4192,109.4507,109.3719,109.4507,1950700.0
2012-04-18 10:10:00,138.85,138.89,138.71,138.88,2669900.0,109.4507,109.4822,109.3404,109.4744,2669900.0
2012-04-18 10:15:00,138.87,138.98,138.79,138.89,2930600.0,109.4665,109.5532,109.4034,109.4822,2930600.0
2012-04-18 10:20:00,138.89,138.93,138.69,138.74,2995300.0,109.4822,109.5138,109.3246,109.364,2995300.0
2012-04-18 10:25:00,138.75,138.84,138.7,138.72,3222700.0,109.3719,109.4428,109.3325,109.3482,3222700.0
2012-04-18 10:30:00,138.72,138.75,138.65,138.74,2217300.0,109.3482,109.3719,109.2931,109.364,2217300.0
2012-04-18 10:35:00,138.74,138.95,138.73,138.89,2247500.0,109.364,109.5295,109.3561,109.4822,2247500.0
2012-04-18 10:40:00,138.89,138.98,138.83,138.95,1249600.0,109.4822,109.5532,109.435,109.5295,1249600.0
2012-04-18 10:45:00,138.96,139.06,138.96,139.0,2175200.0,109.5374,109.6163,109.5374,109.569,2175200.0
2012-04-18 10:50:00,139.0,139.02,138.9,138.95,1249600.0,109.569,109.5847,109.4901,109.5295,1249600.0
2012-04-18 10:55:00,138.97,138.99,138.87,138.94,1162500.0,109.5453,109.5611,109.4665,109.5217,1162500.0
2012-04-18 11:00:00,138.94,138.98,138.9,138.93,917500.0,109.5217,109.5532,109.4901,109.5138,917500.0
2012-04-18 11:05:00,138.93,138.94,138.62,138.73,3566000.0,109.5138,109.5217,109.2694,109.3561,3566000.0
2012-04-18 11:10:00,138.73,138.75,138.57,138.59,1771600.0,109.3561,109.3719,109.23,109.2458,1771600.0
2012-04-18 11:15:00,138.59,138.65,138.5,138.65,2128100.0,109.2458,109.2931,109.1748,109.2931,2128100.0
2012-04-18 11:20:00,138.65,138.65,138.51,138.6,1817800.0,109.2931,109.2931,109.1827,109.2537,1817800.0
2012-04-18 11:25:00,138.6,138.64,138.48,138.59,2256000.0,109.2537,109.2852,109.1591,109.2458,2256000.0
2012-04-18 11:30:00,138.59,138.6,138.47,138.49,1413000.0,109.2458,109.2537,109.1512,109.1669,1413000.0
2012-04-18 11:35:00,138.5,138.55,138.42,138.51,1434000.0,109.1748,109.2142,109.1118,109.1827,1434000.0
2012-04-18 11:40:00,138.52,138.56,138.46,138.53,1165100.0,109.1906,109.2221,109.1433,109.1985,1165100.0
2012-04-18 11:45:00,138.52,138.66,138.48,138.61,1304600.0,109.1906,109.3009,109.1591,109.2615,1304600.0
2012-04-18 11:50:00,138.62,138.78,138.59,138.78,1056900.0,109.2694,109.3955,109.2458,109.3955,1056900.0
2012-04-18 11:55:00,138.79,138.85,138.74,138.77,1546400.0,109.4034,109.4507,109.364,109.3877,1546400.0
2012-04-18 12:00:00,138.77,138.79,138.75,138.78,579500.0,109.3877,109.4034,109.3719,109.3955,579500.0
2012-04-18 12:05:00,138.78,138.8,138.73,138.78,580700.0,109.3955,109.4113,109.3561,109.3955,580700.0
2012-04-18 12:10:00,138.79,138.79,138.71,138.79,452400.0,109.4034,109.4034,109.3404,109.4034,452400.0
2012-04-18 12:15:00,138.79,138.79,138.7,138.72,519000.0,109.4034,109.4034,109.3325,109.3482,519000.0
2012-04-18 12:20:00,138.71,138.79,138.7,138.74,582700.0,109.3404,109.4034,109.3325,109.364,582700.0
2012-04-18 12:25:00,138.75,138.76,138.59,138.63,544200.0,109.3719,109.3798,109.2458,109.2773,544200.0
2012-04-18 12:30:00,138.63,138.66,138.59,138.62,517700.0,109.2773,109.3009,109.2458,109.2694,517700.0
2012-04-18 12:35:00,138.62,138.67,138.59,138.65,491900.0,109.2694,109.3088,109.2458,109.2931,491900.0
2012-04-18 12:40:00,138.65,138.73,138.64,138.73,346700.0,109.2931,109.3561,109.2852,109.3561,346700.0
2012-04-18 12:45:00,138.72,138.73,138.6,138.62,1001600.0,109.3482,109.3561,109.2537,109.2694,1001600.0
2012-04-18 12:50:00,138.62,138.67,138.59,138.66,516300.0,109.2694,109.3088,109.2458,109.3009,516300.0
2012-04-18 12:55:00,138.65,138.69,138.62,138.68,457100.0,109.2931,109.3246,109.2694,109.3167,457100.0
2012-04-18 13:00:00,138.67,138.73,138.63,138.71,295500.0,109.3088,109.3561,109.2773,109.3404,295500.0
2012-04-18 13:05:00,138.72,138.79,138.71,138.76,394500.0,109.3482,109.4034,109.3404,109.3798,394500.0
2012-04-18 13:10:00,138.77,138.77,138.71,138.73,581600.0,109.3877,109.3877,109.3404,109.3561,581600.0
2012-04-18 13:15:00,138.73,138.73,138.62,138.67,993700.0,109.3561,109.3561,109.2694,109.3088,993700.0
2012-04-18 13:20:00,138.67,138.72,138.65,138.71,433900.0,109.3088,109.3482,109.2931,109.3404,433900.0
2012-04-18 13:25:00,138.7,138.72,138.61,138.62,574900.0,109.3325,109.3482,109.2615,109.2694,574900.0
2012-04-18 13:30:00,138.62,138.68,138.54,138.58,826100.0,109.2694,109.3167,109.2064,109.2379,826100.0
2012-04-18 13:35:00,138.57,138.58,138.44,138.45,612200.0,109.23,109.2379,109.1275,109.1354,612200.0
2012-04-18 13:40:00,138.45,138.51,138.43,138.5,836000.0,109.1354,109.1827,109.1196,109.1748,836000.0
2012-04-18 13:45:00,138.5,138.51,138.47,138.5,416100.0,109.1748,109.1827,109.1512,109.1748,416100.0
2012-04-18 13:50:00,138.49,138.56,138.45,138.53,481200.0,109.1669,109.2221,109.1354,109.1985,481200.0
2012-04-18 13:55:00,138.53,138.54,138.38,138.44,1018500.0,109.1985,109.2064,109.0802,109.1275,1018500.0
2012-04-18 14:00:00,138.44,138.53,138.39,138.52,606500.0,109.1275,109.1985,109.0881,109.1906,606500.0
2012-04-18 14:05:00,138.51,138.59,138.48,138.52,479700.0,109.1827,109.2458,109.1591,109.1906,479700.0
2012-04-18 14:10:00,138.52,138.6,138.52,138.6,619800.0,109.1906,109.2537,109.1906,109.2537,619800.0
2012-04-18 14:15:00,138.6,138.68,138.56,138.67,922600.0,109.2537,109.3167,109.2221,109.3088,922600.0
2012-04-18 14:20:00,138.68,138.89,138.67,138.84,2002200.0,109.3167,109.4822,109.3088,109.4428,2002200.0
2012-04-18 14:25:00,138.85,138.91,138.78,138.8,1626800.0,109.4507,109.498,109.3955,109.4113,1626800.0
2012-04-18 14:30:00,138.81,138.9,138.8,138.88,875100.0,109.4192,109.4901,109.4113,109.4744,875100.0
2012-04-18 14:35:00,138.88,138.89,138.81,138.81,555600.0,109.4744,109.4822,109.4192,109.4192,555600.0
2012-04-18 14:40:00,138.81,138.86,138.78,138.85,594600.0,109.4192,109.4586,109.3955,109.4507,594600.0
2012-04-18 14:45:00,138.84,138.9,138.79,138.81,1098900.0,109.4428,109.4901,109.4034,109.4192,1098900.0
2012-04-18 14:50:00,138.81,138.89,138.81,138.85,543000.0,109.4192,109.4822,109.4192,109.4507,543000.0
2012-04-18 14:55:00,138.86,138.89,138.84,138.87,436400.0,109.4586,109.4822,109.4428,109.4665,436400.0
2012-04-18 15:00:00,138.88,139.07,138.87,139.06,2266900.0,109.4744,109.6241,109.4665,109.6163,2266900.0
2012-04-18 15:05:00,139.06,139.08,138.92,138.92,890000.0,109.6163,109.632,109.5059,109.5059,890000.0
2012-04-18 15:10:00,138.93,138.97,138.81,138.91,1168300.0,109.5138,109.5453,109.4192,109.498,1168300.0
2012-04-18 15:15:00,138.91,138.93,138.79,138.85,848900.0,109.498,109.5138,109.4034,109.4507,848900.0
2012-04-18 15:20:00,138.85,138.9,138.81,138.9,909000.0,109.4507,109.4901,109.4192,109.4901,909000.0
2012-04-18 15:25:00,138.9,138.9,138.69,138.73,2525000.0,109.4901,109.4901,109.3246,109.3561,2525000.0
2012-04-18 15:30:00,138.73,138.83,138.71,138.78,785200.0,109.3561,109.435,109.3404,109.3955,785200.0
2012-04-18 15:35:00,138.78,138.83,138.75,138.8,1252200.0,109.3955,109.435,109.3719,109.4113,1252200.0
2012-04-18 15:40:00,138.8,138.8,138.7,138.78,1460000.0,109.4113,109.4113,109.3325,109.3955,1460000.0
2012-04-18 15:45:00,138.78,138.81,138.67,138.69,2303700.0,109.3955,109.4192,109.3088,109.3246,2303700.0
2012-04-18 15:50:00,138.69,138.73,138.58,138.62,3145400.0,109.3246,109.3561,109.2379,109.2694,3145400.0
2012-04-18 15:55:00,138.62,138.64,138.55,138.62,3773900.0,109.2694,109.2852,109.2142,109.2694,3773900.0
2012-04-19 09:30:00,138.63,138.64,138.26,138.3,3004100.0,109.2773,109.2852,108.9856,109.0172,3004100.0
2012-04-19 09:35:00,138.29,138.48,138.26,138.41,3344100.0,109.0093,109.1591,108.9856,109.1039,3344100.0
2012-04-19 09:40:00,138.42,138.69,138.37,138.68,3175800.0,109.1118,109.3246,109.0723,109.3167,3175800.0
2012-04-19 09:45:00,138.69,138.92,138.65,138.88,3033300.0,109.3246,109.5059,109.2931,109.4744,3033300.0
2012-04-19 09:50:00,138.88,138.89,138.74,138.78,1778200.0,109.4744,109.4822,109.364,109.3955,1778200.0
2012-04-19 09:55:00,138.78,138.84,138.73,138.79,2117300.0,109.3955,109.4428,109.3561,109.4034,2117300.0
2012-04-19 10:00:00,138.78,138.79,138.1,138.12,7803800.0,109.3955,109.4034,108.8595,108.8753,7803800.0
2012-04-19 10:05:00,138.11,138.25,138.02,138.06,3906000.0,108.8674,108.9778,108.7965,108.828,3906000.0
2012-04-19 10:10:00,138.07,138.25,137.97,138.18,3948300.0,108.8359,108.9778,108.757,108.9226,3948300.0
2012-04-19 10:15:00,138.17,138.28,137.98,138.23,3234800.0,108.9147,109.0014,108.7649,108.962,3234800.0
2012-04-19 10:20:00,138.24,138.47,138.23,138.43,2991000.0,108.9699,109.1512,108.962,109.1196,2991000.0
2012-04-19 10:25:00,138.44,138.46,138.32,138.37,2021700.0,109.1275,109.1433,109.0329,109.0723,2021700.0
2012-04-19 10:30:00,138.38,138.67,138.37,138.66,3146800.0,109.0802,109.3088,109.0723,109.3009,3146800.0
2012-04-19 10:35:00,138.66,138.97,138.66,138.84,3745600.0,109.3009,109.5453,109.3009,109.4428,3745600.0
2012-04-19 10:40:00,138.84,139.15,138.83,139.06,3840500.0,109.4428,109.6872,109.435,109.6163,3840500.0
2012-04-19 10:45:00,139.06,139.07,138.87,138.98,2060100.0,109.6163,109.6241,109.4665,109.5532,2060100.0
2012-04-19 10:50:00,138.97,139.0,138.89,138.98,1029300.0,109.5453,109.569,109.4822,109.5532,1029300.0
2012-04-19 10:55:00,138.98,139.09,138.9,138.91,2003300.0,109.5532,109.6399,109.4901,109.498,2003300.0
2012-04-19 11:00:00,138.91,139.02,138.85,138.97,1850200.0,109.498,109.5847,109.4507,109.5453,1850200.0
2012-04-19 11:05:00,138.98,139.1,138.89,138.95,1873700.0,109.5532,109.6478,109.4822,109.5295,1873700.0
2012-04-19 11:10:00,138.94,138.95,138.76,138.79,1813700.0,109.5217,109.5295,109.3798,109.4034,1813700.0
2012-04-19 11:15:00,138.8,138.96,138.78,138.8,1484200.0,109.4113,109.5374,109.3955,109.4113,1484200.0
2012-04-19 11:20:00,138.79,138.92,138.68,138.69,2461200.0,109.4034,109.5059,109.3167,109.3246,2461200.0
2012-04-19 11:25:00,138.7,138.72,138.62,138.62,1734400.0,109.3325,109.3482,109.2694,109.2694,1734400.0
2012-04-19 11:30:00,138.63,138.66,138.39,138.48,2279700.0,109.2773,109.3009,109.0881,109.1591,2279700.0
2012-04-19 11:35:00,138.48,138.57,138.41,138.54,1453900.0,109.1591,109.23,109.1039,109.2064,1453900.0
2012-04-19 11:40:00,138.54,138.66,138.51,138.64,1399900.0,109.2064,109.3009,109.1827,109.2852,1399900.0
2012-04-19 11:45:00,138.64,138.78,138.55,138.75,1067900.0,109.2852,109.3955,109.2142,109.3719,1067900.0
2012-04-19 11:50:00,138.75,138.82,138.7,138.78,1041500.0,109.3719,109.4271,109.3325,109.3955,1041500.0
2012-04-19 11:55:00,138.77,138.81,138.66,138.67,956200.0,109.3877,109.4192,109.3009,109.3088,956200.0
2012-04-19 12:00:00,138.66,138.69,138.35,138.35,2340700.0,109.3009,109.3246,109.0566,109.0566,2340700.0
2012-04-19 12:05:00,138.35,138.36,138.14,138.19,2428200.0,109.0566,109.0645,108.891,108.9305,2428200.0
2012-04-19 12:10:00,138.19,138.31,138.1,138.27,2227000.0,108.9305,109.0251,108.8595,108.9935,2227000.0
2012-04-19 12:15:00,138.27,138.29,138.14,138.19,2248800.0,108.9935,109.0093,108.891,108.9305,2248800.0
2012-04-19 12:20:00,138.19,138.29,138.13,138.14,1217100.0,108.9305,109.0093,108.8832,108.891,1217100.0
2012-04-19 12:25:00,138.13,138.21,138.08,138.13,1109800.0,108.8832,108.9462,108.8438,108.8832,1109800.0
2012-04-19 12:30:00,138.12,138.17,138.02,138.13,1749800.0,108.8753,108.9147,108.7965,108.8832,1749800.0
2012-04-19 12:35:00,138.14,138.26,138.09,138.2,1076300.0,108.891,108.9856,108.8516,108.9383,1076300.0
2012-04-19 12:40:00,138.21,138.24,138.1,138.18,1452200.0,108.9462,108.9699,108.8595,108.9226,1452200.0
2012-04-19 12:45:00,138.19,138.29,138.15,138.18,1032700.0,108.9305,109.0093,108.8989,108.9226,1032700.0
2012-04-19 12:50:00,138.18,138.23,138.09,138.16,765100.0,108.9226,108.962,108.8516,108.9068,765100.0
2012-04-19 12:55:00,138.16,138.2,138.11,138.13,477500.0,108.9068,108.9383,108.8674,108.8832,477500.0
2012-04-19 13:00:00,138.14,138.27,138.06,138.23,956200.0,108.891,108.9935,108.828,108.962,956200.0
2012-04-19 13:05:00,138.24,138.29,138.2,138.25,506300.0,108.9699,109.0093,108.9383,108.9778,506300.0
2012-04-19 13:10:00,138.25,138.26,137.98,137.99,2187900.0,108.9778,108.9856,108.7649,108.7728,2187900.0
2012-04-19 13:15:00,137.99,138.13,137.98,138.03,1269400.0,108.7728,108.8832,108.7649,108.8043,1269400.0
2012-04-19 13:20:00,138.02,138.05,137.83,137.92,2489400.0,108.7965,108.8201,108.6467,108.7176,2489400.0
2012-04-19 13:25:00,137.91,138.04,137.86,138.03,1265900.0,108.7097,108.8122,108.6703,108.8043,1265900.0
2012-04-19 13:30:00,138.02,138.2,138.0,138.17,1137600.0,108.7965,108.9383,108.7807,108.9147,1137600.0
2012-04-19 13:35:00,138.17,138.17,138.0,138.06,815100.0,108.9147,108.9147,108.7807,108.828,815100.0
2012-04-19 13:40:00,138.06,138.09,137.98,138.0,254100.0,108.828,108.8516,108.7649,108.7807,254100.0
2012-04-19 13:45:00,138.01,138.06,137.98,138.02,390000.0,108.7886,108.828,108.7649,108.7965,390000.0
2012-04-19 13:50:00,138.02,138.05,137.88,137.91,720100.0,108.7965,108.8201,108.6861,108.7097,720100.0
2012-04-19 13:55:00,137.91,137.96,137.73,137.76,1649000.0,108.7097,108.7492,108.5679,108.5915,1649000.0
2012-04-19 14:00:00,137.75,137.9,137.73,137.87,1382600.0,108.5836,108.7019,108.5679,108.6782,1382600.0
2012-04-19 14:05:00,137.87,137.89,137.78,137.81,977000.0,108.6782,108.694,108.6073,108.6309,977000.0
2012-04-19 14:10:00,137.81,137.84,137.69,137.8,1326200.0,108.6309,108.6546,108.5363,108.623,1326200.0
2012-04-19 14:15:00,137.8,137.81,137.58,137.68,1702200.0,108.623,108.6309,108.4496,108.5284,1702200.0
2012-04-19 14:20:00,137.68,137.75,137.56,137.64,2599700.0,108.5284,108.5836,108.4339,108.4969,2599700.0
2012-04-19 14:25:00,137.66,137.7,137.46,137.48,2229500.0,108.5127,108.5442,108.355,108.3708,2229500.0
2012-04-19 14:30:00,137.48,137.53,137.22,137.25,3874800.0,108.3708,108.4102,108.1658,108.1895,3874800.0
2012-04-19 14:35:00,137.26,137.32,137.07,137.3,4533500.0,108.1974,108.2447,108.0476,108.2289,4533500.0
2012-04-19 14:40:00,137.3,137.35,137.26,137.35,1681800.0,108.2289,108.2683,108.1974,108.2683,1681800.0
2012-04-19 14:45:00,137.36,137.43,137.22,137.41,2353600.0,108.2762,108.3314,108.1658,108.3156,2353600.0
2012-04-19 14:50:00,137.41,137.46,137.31,137.44,1336000.0,108.3156,108.355,108.2368,108.3393,1336000.0
2012-04-19 14:55:00,137.45,137.5,137.41,137.43,1833200.0,108.3471,108.3866,108.3156,108.3314,1833200.0
2012-04-19 15:00:00,137.43,137.58,137.42,137.56,1699600.0,108.3314,108.4496,108.3235,108.4339,1699600.0
2012-04-19 15:05:00,137.56,137.56,137.42,137.45,1573200.0,108.4339,108.4339,108.3235,108.3471,1573200.0
2012-04-19 15:10:00,137.45,137.55,137.33,137.42,2644500.0,108.3471,108.426,108.2526,108.3235,2644500.0
2012-04-19 15:15:00,137.41,137.46,137.33,137.37,1652000.0,108.3156,108.355,108.2526,108.2841,1652000.0
2012-04-19 15:20:00,137.38,137.4,137.27,137.32,1496700.0,108.292,108.3077,108.2053,108.2447,1496700.0
2012-04-19 15:25:00,137.33,137.68,137.3,137.64,3817900.0,108.2526,108.5284,108.2289,108.4969,3817900.0
2012-04-19 15:30:00,137.64,137.71,137.55,137.65,2097500.0,108.4969,108.5521,108.426,108.5048,2097500.0
2012-04-19 15:35:00,137.66,137.74,137.63,137.71,2460300.0,108.5127,108.5757,108.489,108.5521,2460300.0
2012-04-19 15:40:00,137.7,137.75,137.67,137.74,1968600.0,108.5442,108.5836,108.5206,108.5757,1968600.0
2012-04-19 15:45:00,137.73,137.94,137.72,137.86,5126300.0,108.5679,108.7334,108.56,108.6703,5126300.0
2012-04-19 15:50:00,137.85,137.86,137.57,137.74,4234300.0,108.6625,108.6703,108.4417,108.5757,4234300.0
2012-04-19 15:55:00,137.74,137.85,137.71,137.75,6674400.0,108.5757,108.6625,108.5521,108.5836,6674400.0
2012-04-20 09:30:00,138.33,138.5,138.19,138.38,4366100.0,109.0408,109.1748,108.9305,109.0802,4366100.0
2012-04-20 09:35:00,138.37,138.5,138.25,138.42,4017300.0,109.0723,109.1748,108.9778,109.1118,4017300.0
2012-04-20 09:40:00,138.42,138.49,138.2,138.2,3416100.0,109.1118,109.1669,108.9383,108.9383,3416100.0
2012-04-20 09:45:00,138.2,138.34,138.14,138.27,2200500.0,108.9383,109.0487,108.891,108.9935,2200500.0
2012-04-20 09:50:00,138.27,138.49,138.23,138.34,3282100.0,108.9935,109.1669,108.962,109.0487,3282100.0
2012-04-20 09:55:00,138.35,138.53,138.28,138.53,2763500.0,109.0566,109.1985,109.0014,109.1985,2763500.0
2012-04-20 10:00:00,138.52,138.57,138.27,138.34,3133900.0,109.1906,109.23,108.9935,109.0487,3133900.0
2012-04-20 10:05:00,138.35,138.46,138.21,138.41,2304300.0,109.0566,109.1433,108.9462,109.1039,2304300.0
2012-04-20 10:10:00,138.41,138.52,138.34,138.49,1539300.0,109.1039,109.1906,109.0487,109.1669,1539300.0
2012-04-20 10:15:00,138.49,138.58,138.4,138.45,1690800.0,109.1669,109.2379,109.096,109.1354,1690800.0
2012-04-20 10:20:00,138.45,138.5,138.35,138.45,1569800.0,109.1354,109.1748,109.0566,109.1354,1569800.0
2012-04-20 10:25:00,138.45,138.63,138.4,138.52,2308500.0,109.1354,109.2773,109.096,109.1906,2308500.0
2012-04-20 10:30:00,138.52,138.69,138.52,138.66,2023500.0,109.1906,109.3246,109.1906,109.3009,2023500.0
2012-04-20 10:35:00,138.66,138.83,138.66,138.82,2760400.0,109.3009,109.435,109.3009,109.4271,2760400.0
2012-04-20 10:40:00,138.82,138.83,138.67,138.72,2373300.0,109.4271,109.435,109.3088,109.3482,2373300.0
2012-04-20 10:45:00,138.71,138.72,138.64,138.69,1403600.0,109.3404,109.3482,109.2852,109.3246,1403600.0
2012-04-20 10:50:00,138.69,138.74,138.59,138.65,1474400.0,109.3246,109.364,109.2458,109.2931,1474400.0
2012-04-20 10:55:00,138.65,138.73,138.62,138.68,896500.0,109.2931,109.3561,109.2694,109.3167,896500.0
2012-04-20 11:00:00,138.68,138.69,138.54,138.58,1469700.0,109.3167,109.3246,109.2064,109.2379,1469700.0
2012-04-20 11:05:00,138.59,138.64,138.57,138.59,1388700.0,109.2458,109.2852,109.23,109.2458,1388700.0
2012-04-20 11:10:00,138.58,138.63,138.55,138.62,708400.0,109.2379,109.2773,109.2142,109.2694,708400.0
2012-04-20 11:15:00,138.61,138.67,138.58,138.61,794000.0,109.2615,109.3088,109.2379,109.2615,794000.0
2012-04-20 11:20:00,138.62,138.68,138.58,138.58,545200.0,109.2694,109.3167,109.2379,109.2379,545200.0
2012-04-20 11:25:00,138.58,138.64,138.54,138.59,1024700.0,109.2379,109.2852,109.2064,109.2458,1024700.0
2012-04-20 11:30:00,138.59,138.67,138.58,138.65,849500.0,109.2458,109.3088,109.2379,109.2931,849500.0
2012-04-20 11:35:00,138.65,138.68,138.55,138.6,1353900.0,109.2931,109.3167,109.2142,109.2537,1353900.0
2012-04-20 11:40:00,138.6,138.63,138.56,138.59,959600.0,109.2537,109.2773,109.2221,109.2458,959600.0
2012-04-20 11:45:00,138.59,138.67,138.59,138.61,1212300.0,109.2458,109.3088,109.2458,109.2615,1212300.0
2012-04-20 11:50:00,138.61,138.69,138.61,138.66,712500.0,109.2615,109.3246,109.2615,109.3009,712500.0
2012-04-20 11:55:00,138.66,138.69,138.6,138.68,504300.0,109.3009,109.3246,109.2537,109.3167,504300.0
2012-04-20 12:00:00,138.68,138.79,138.67,138.76,856500.0,109.3167,109.4034,109.3088,109.3798,856500.0
2012-04-20 12:05:00,138.77,138.8,138.7,138.74,601500.0,109.3877,109.4113,109.3325,109.364,601500.0
2012-04-20 12:10:00,138.74,138.78,138.7,138.76,735900.0,109.364,109.3955,109.3325,109.3798,735900.0
2012-04-20 12:15:00,138.77,138.79,138.71,138.76,388600.0,109.3877,109.4034,109.3404,109.3798,388600.0
2012-04-20 12:20:00,138.76,138.79,138.68,138.76,860300.0,109.3798,109.4034,109.3167,109.3798,860300.0
2012-04-20 12:25:00,138.76,138.76,138.71,138.72,644200.0,109.3798,109.3798,109.3404,109.3482,644200.0
2012-04-20 12:30:00,138.72,138.75,138.69,138.7,538800.0,109.3482,109.3719,109.3246,109.3325,538800.0
2012-04-20 12:35:00,138.7,138.75,138.7,138.75,357900.0,109.3325,109.3719,109.3325,109.3719,357900.0
2012-04-20 12:40:00,138.75,138.75,138.61,138.64,686000.0,109.3719,109.3719,109.2615,109.2852,686000.0
2012-04-20 12:45:00,138.65,138.68,138.62,138.65,436500.0,109.2931,109.3167,109.2694,109.2931,436500.0
2012-04-20 12:50:00,138.66,138.71,138.64,138.67,694800.0,109.3009,109.3404,109.2852,109.3088,694800.0
2012-04-20 12:55:00,138.68,138.7,138.6,138.62,863100.0,109.3167,109.3325,109.2537,109.2694,863100.0
2012-04-20 13:00:00,138.62,138.65,138.6,138.65,657000.0,109.2694,109.2931,109.2537,109.2931,657000.0
2012-04-20 13:05:00,138.65,138.66,138.61,138.65,569900.0,109.2931,109.3009,109.2615,109.2931,569900.0
2012-04-20 13:10:00,138.65,138.67,138.63,138.63,225100.0,109.2931,109.3088,109.2773,109.2773,225100.0
2012-04-20 13:15:00,138.63,138.64,138.57,138.6,458000.0,109.2773,109.2852,109.23,109.2537,458000.0
2012-04-20 13:20:00,138.6,138.61,138.51,138.52,628500.0,109.2537,109.2615,109.1827,109.1906,628500.0
2012-04-20 13:25:00,138.51,138.51,138.41,138.43,1080300.0,109.1827,109.1827,109.1039,109.1196,1080300.0
2012-04-20 13:30:00,138.44,138.44,138.33,138.33,1180600.0,109.1275,109.1275,109.0408,109.0408,1180600.0
2012-04-20 13:35:00,138.34,138.44,138.34,138.43,701600.0,109.0487,109.1275,109.0487,109.1196,701600.0
2012-04-20 13:40:00,138.43,138.45,138.39,138.4,370000.0,109.1196,109.1354,109.0881,109.096,370000.0
2012-04-20 13:45:00,138.39,138.44,138.36,138.42,444800.0,109.0881,109.1275,109.0645,109.1118,444800.0
2012-04-20 13:50:00,138.41,138.43,138.2,138.25,1396900.0,109.1039,109.1196,108.9383,108.9778,1396900.0
2012-04-20 13:55:00,138.26,138.28,138.18,138.27,1142800.0,108.9856,109.0014,108.9226,108.9935,1142800.0
2012-04-20 14:00:00,138.26,138.26,138.17,138.21,1223400.0,108.9856,108.9856,108.9147,108.9462,1223400.0
2012-04-20 14:05:00,138.21,138.24,138.05,138.07,1593300.0,108.9462,108.9699,108.8201,108.8359,1593300.0
2012-04-20 14:10:00,138.06,138.21,138.05,138.2,925200.0,108.828,108.9462,108.8201,108.9383,925200.0
2012-04-20 14:15:00,138.2,138.29,138.17,138.21,1301800.0,108.9383,109.0093,108.9147,108.9462,1301800.0
2012-04-20 14:20:00,138.22,138.24,138.16,138.2,907900.0,108.9541,108.9699,108.9068,108.9383,907900.0
2012-04-20 14:25:00,138.21,138.39,138.19,138.36,1334500.0,108.9462,109.0881,108.9305,109.0645,1334500.0
2012-04-20 14:30:00,138.35,138.37,138.29,138.32,1074000.0,109.0566,109.0723,109.0093,109.0329,1074000.0
2012-04-20 14:35:00,138.31,138.34,138.27,138.31,816800.0,109.0251,109.0487,108.9935,109.0251,816800.0
2012-04-20 14:40:00,138.31,138.32,138.27,138.27,393100.0,109.0251,109.0329,108.9935,108.9935,393100.0
2012-04-20 14:45:00,138.28,138.28,138.19,138.19,692700.0,109.0014,109.0014,108.9305,108.9305,692700.0
2012-04-20 14:50:00,138.2,138.24,138.17,138.2,1031000.0,108.9383,108.9699,108.9147,108.9383,1031000.0
2012-04-20 14:55:00,138.21,138.21,138.1,138.15,1605700.0,108.9462,108.9462,108.8595,108.8989,1605700.0
2012-04-20 15:00:00,138.15,138.17,138.09,138.09,1814600.0,108.8989,108.9147,108.8516,108.8516,1814600.0
2012-04-20 15:05:00,138.11,138.13,137.94,137.95,1406300.0,108.8674,108.8832,108.7334,108.7413,1406300.0
2012-04-20 15:10:00,137.96,138.06,137.91,138.05,2169900.0,108.7492,108.828,108.7097,108.8201,2169900.0
2012-04-20 15:15:00,138.05,138.11,138.04,138.11,1142200.0,108.8201,108.8674,108.8122,108.8674,1142200.0
2012-04-20 15:20:00,138.1,138.14,137.97,137.97,2110200.0,108.8595,108.891,108.757,108.757,2110200.0
2012-04-20 15:25:00,137.97,138.04,137.95,138.01,1076400.0,108.757,108.8122,108.7413,108.7886,1076400.0
2012-04-20 15:30:00,138.01,138.14,137.99,138.05,1703800.0,108.7886,108.891,108.7728,108.8201,1703800.0
2012-04-20 15:35:00,138.06,138.14,138.01,138.13,1682300.0,108.828,108.891,108.7886,108.8832,1682300.0
2012-04-20 15:40:00,138.13,138.16,137.99,138.02,2716900.0,108.8832,108.9068,108.7728,108.7965,2716900.0
2012-04-20 15:45:00,138.02,138.06,137.95,138.0,2700400.0,108.7965,108.828,108.7413,108.7807,2700400.0
2012-04-20 15:50:00,138.01,138.04,137.9,137.96,3438800.0,108.7886,108.8122,108.7019,108.7492,3438800.0
2012-04-20 15:55:00,137.96,137.97,137.87,137.93,5548000.0,108.7492,108.757,108.6782,108.7255,5548000.0
2012-04-23 09:30:00,136.54,136.55,136.27,136.38,5472200.0,107.6298,107.6377,107.417,107.5037,5472200.0
2012-04-23 09:35:00,136.38,136.59,136.33,136.57,3428600.0,107.5037,107.6692,107.4643,107.6535,3428600.0
2012-04-23 09:40:00,136.58,136.63,136.41,136.43,3269700.0,107.6614,107.7008,107.5273,107.5431,3269700.0
2012-04-23 09:45:00,136.44,136.48,136.31,136.39,2900300.0,107.551,107.5825,107.4485,107.5116,2900300.0
2012-04-23 09:50:00,136.39,136.4,136.13,136.16,3262600.0,107.5116,107.5195,107.3066,107.3303,3262600.0
2012-04-23 09:55:00,136.15,136.31,136.1,136.29,2717300.0,107.3224,107.4485,107.283,107.4328,2717300.0
2012-04-23 10:00:00,136.29,136.29,136.12,136.25,2071900.0,107.4328,107.4328,107.2988,107.4012,2071900.0
2012-04-23 10:05:00,136.24,136.25,135.94,135.96,3517400.0,107.3933,107.4012,107.1569,107.1726,3517400.0
2012-04-23 10:10:00,135.97,136.18,135.94,136.16,2871200.0,107.1805,107.346,107.1569,107.3303,2871200.0
2012-04-23 10:15:00,136.17,136.2,136.02,136.06,2041500.0,107.3382,107.3618,107.2199,107.2515,2041500.0
2012-04-23 10:20:00,136.07,136.26,135.94,136.22,3278900.0,107.2593,107.4091,107.1569,107.3776,3278900.0
2012-04-23 10:25:00,136.23,136.26,136.09,136.2,1944600.0,107.3855,107.4091,107.2751,107.3618,1944600.0
2012-04-23 10:30:00,136.19,136.21,136.02,136.18,1812900.0,107.3539,107.3697,107.2199,107.346,1812900.0
2012-04-23 10:35:00,136.17,136.26,136.04,136.25,2346500.0,107.3382,107.4091,107.2357,107.4012,2346500.0
2012-04-23 10:40:00,136.25,136.26,136.15,136.22,1644000.0,107.4012,107.4091,107.3224,107.3776,1644000.0
2012-04-23 10:45:00,136.23,136.23,136.05,136.2,1829400.0,107.3855,107.3855,107.2436,107.3618,1829400.0
2012-04-23 10:50:00,136.19,136.34,136.07,136.3,2724000.0,107.3539,107.4722,107.2593,107.4406,2724000.0
2012-04-23 10:55:00,136.3,136.35,136.18,136.21,2367300.0,107.4406,107.4801,107.346,107.3697,2367300.0
2012-04-23 11:00:00,136.21,136.31,136.17,136.28,1952100.0,107.3697,107.4485,107.3382,107.4249,1952100.0
2012-04-23 11:05:00,136.28,136.37,136.25,136.35,1780400.0,107.4249,107.4958,107.4012,107.4801,1780400.0
2012-04-23 11:10:00,136.35,136.42,136.32,136.35,1740700.0,107.4801,107.5352,107.4564,107.4801,1740700.0
2012-04-23 11:15:00,136.35,136.38,136.24,136.32,1496100.0,107.4801,107.5037,107.3933,107.4564,1496100.0
2012-04-23 11:20:00,136.33,136.38,136.29,136.32,707600.0,107.4643,107.5037,107.4328,107.4564,707600.0
2012-04-23 11:25:00,136.32,136.37,136.24,136.28,1847800.0,107.4564,107.4958,107.3933,107.4249,1847800.0
2012-04-23 11:30:00,136.28,136.34,136.24,136.28,1280200.0,107.4249,107.4722,107.3933,107.4249,1280200.0
2012-04-23 11:35:00,136.28,136.45,136.27,136.41,1914300.0,107.4249,107.5589,107.417,107.5273,1914300.0
2012-04-23 11:40:00,136.41,136.43,136.35,136.37,967400.0,107.5273,107.5431,107.4801,107.4958,967400.0
2012-04-23 11:45:00,136.37,136.39,136.3,136.33,1489400.0,107.4958,107.5116,107.4406,107.4643,1489400.0
2012-04-23 11:50:00,136.33,136.4,136.31,136.35,820600.0,107.4643,107.5195,107.4485,107.4801,820600.0
2012-04-23 11:55:00,136.35,136.44,136.35,136.44,1035300.0,107.4801,107.551,107.4801,107.551,1035300.0
2012-04-23 12:00:00,136.43,136.51,136.39,136.48,1326400.0,107.5431,107.6062,107.5116,107.5825,1326400.0
2012-04-23 12:05:00,136.49,136.58,136.32,136.55,923400.0,107.5904,107.6614,107.4564,107.6377,923400.0
2012-04-23 12:10:00,136.56,136.56,136.47,136.49,1291200.0,107.6456,107.6456,107.5746,107.5904,1291200.0
2012-04-23 12:15:00,136.5,136.53,136.48,136.5,483000.0,107.5983,107.6219,107.5825,107.5983,483000.0
2012-04-23 12:20:00,136.5,136.59,136.46,136.59,701200.0,107.5983,107.6692,107.5668,107.6692,701200.0
2012-04-23 12:25:00,136.59,136.64,136.56,136.61,1078000.0,107.6692,107.7086,107.6456,107.685,1078000.0
2012-04-23 12:30:00,136.61,136.64,136.57,136.6,740500.0,107.685,107.7086,107.6535,107.6771,740500.0
2012-04-23 12:35:00,136.59,136.64,136.56,136.58,1114200.0,107.6692,107.7086,107.6456,107.6614,1114200.0
2012-04-23 12:40:00,136.58,136.58,136.45,136.51,1409300.0,107.6614,107.6614,107.5589,107.6062,1409300.0
2012-04-23 12:45:00,136.5,136.51,136.35,136.4,1198300.0,107.5983,107.6062,107.4801,107.5195,1198300.0
2012-04-23 12:50:00,136.4,136.44,136.37,136.4,593100.0,107.5195,107.551,107.4958,107.5195,593100.0
2012-04-23 12:55:00,136.39,136.45,136.39,136.44,472000.0,107.5116,107.5589,107.5116,107.551,472000.0
2012-04-23 13:00:00,136.45,136.49,136.41,136.44,640100.0,107.5589,107.5904,107.5273,107.551,640100.0
2012-04-23 13:05:00,136.44,136.45,136.39,136.41,690100.0,107.551,107.5589,107.5116,107.5273,690100.0
2012-04-23 13:10:00,136.41,136.48,136.4,136.48,529700.0,107.5273,107.5825,107.5195,107.5825,529700.0
2012-04-23 13:15:00,136.48,136.49,136.41,136.47,890900.0,107.5825,107.5904,107.5273,107.5746,890900.0
2012-04-23 13:20:00,136.47,136.55,136.43,136.55,421700.0,107.5746,107.6377,107.5431,107.6377,421700.0
2012-04-23 13:25:00,136.55,136.55,136.45,136.5,973400.0,107.6377,107.6377,107.5589,107.5983,973400.0
2012-04-23 13:30:00,136.5,136.54,136.47,136.49,738300.0,107.5983,107.6298,107.5746,107.5904,738300.0
2012-04-23 13:35:00,136.5,136.57,136.49,136.55,616900.0,107.5983,107.6535,107.5904,107.6377,616900.0
2012-04-23 13:40:00,136.54,136.6,136.52,136.53,740300.0,107.6298,107.6771,107.6141,107.6219,740300.0
2012-04-23 13:45:00,136.53,136.54,136.37,136.44,1293000.0,107.6219,107.6298,107.4958,107.551,1293000.0
2012-04-23 13:50:00,136.45,136.51,136.39,136.44,775100.0,107.5589,107.6062,107.5116,107.551,775100.0
2012-04-23 13:55:00,136.43,136.5,136.43,136.47,732100.0,107.5431,107.5983,107.5431,107.5746,732100.0
2012-04-23 14:00:00,136.48,136.5,136.32,136.39,2308400.0,107.5825,107.5983,107.4564,107.5116,2308400.0
2012-04-23 14:05:00,136.4,136.4,136.23,136.34,1477200.0,107.5195,107.5195,107.3855,107.4722,1477200.0
2012-04-23 14:10:00,136.34,136.48,136.32,136.44,963300.0,107.4722,107.5825,107.4564,107.551,963300.0
2012-04-23 14:15:00,136.45,136.59,136.43,136.56,1087100.0,107.5589,107.6692,107.5431,107.6456,1087100.0
2012-04-23 14:20:00,136.56,136.8,136.55,136.71,2394400.0,107.6456,107.8348,107.6377,107.7638,2394400.0
2012-04-23 14:25:00,136.72,136.75,136.68,136.71,935700.0,107.7717,107.7954,107.7402,107.7638,935700.0
2012-04-23 14:30:00,136.72,136.91,136.72,136.85,1874600.0,107.7717,107.9215,107.7717,107.8742,1874600.0
2012-04-23 14:35:00,136.86,136.9,136.8,136.84,1014000.0,107.8821,107.9136,107.8348,107.8663,1014000.0
2012-04-23 14:40:00,136.84,136.86,136.74,136.76,855800.0,107.8663,107.8821,107.7875,107.8032,855800.0
2012-04-23 14:45:00,136.76,136.8,136.62,136.68,2429700.0,107.8032,107.8348,107.6929,107.7402,2429700.0
2012-04-23 14:50:00,136.68,136.72,136.63,136.68,1119000.0,107.7402,107.7717,107.7008,107.7402,1119000.0
2012-04-23 14:55:00,136.69,136.7,136.57,136.57,1320100.0,107.7481,107.7559,107.6535,107.6535,1320100.0
2012-04-23 15:00:00,136.57,136.67,136.54,136.59,992900.0,107.6535,107.7323,107.6298,107.6692,992900.0
2012-04-23 15:05:00,136.6,136.79,136.59,136.62,2446600.0,107.6771,107.8269,107.6692,107.6929,2446600.0
2012-04-23 15:10:00,136.62,136.7,136.6,136.68,1617000.0,107.6929,107.7559,107.6771,107.7402,1617000.0
2012-04-23 15:15:00,136.69,136.78,136.62,136.75,820100.0,107.7481,107.819,107.6929,107.7954,820100.0
2012-04-23 15:20:00,136.75,136.77,136.6,136.65,800100.0,107.7954,107.8111,107.6771,107.7165,800100.0
2012-04-23 15:25:00,136.65,136.78,136.64,136.76,781500.0,107.7165,107.819,107.7086,107.8032,781500.0
2012-04-23 15:30:00,136.77,136.83,136.7,136.74,1281700.0,107.8111,107.8584,107.7559,107.7875,1281700.0
2012-04-23 15:35:00,136.75,136.81,136.73,136.8,1242600.0,107.7954,107.8427,107.7796,107.8348,1242600.0
2012-04-23 15:40:00,136.81,136.83,136.73,136.79,1511300.0,107.8427,107.8584,107.7796,107.8269,1511300.0
2012-04-23 15:45:00,136.8,136.83,136.7,136.76,2602800.0,107.8348,107.8584,107.7559,107.8032,2602800.0
2012-04-23 15:50:00,136.76,136.89,136.75,136.83,3771600.0,107.8032,107.9057,107.7954,107.8584,3771600.0
2012-04-23 15:55:00,136.84,136.88,136.75,136.77,5149100.0,107.8663,107.8978,107.7954,107.8111,5149100.0
2012-04-24 09:30:00,136.91,137.06,136.87,136.98,3621300.0,107.9215,108.0397,107.89,107.9767,3621300.0
2012-04-24 09:35:00,136.98,137.06,136.83,137.05,3338800.0,107.9767,108.0397,107.8584,108.0318,3338800.0
2012-04-24 09:40:00,137.05,137.08,136.8,136.98,4459300.0,108.0318,108.0555,107.8348,107.9767,4459300.0
2012-04-24 09:45:00,136.98,137.19,136.91,137.15,3429200.0,107.9767,108.1422,107.9215,108.1107,3429200.0
2012-04-24 09:50:00,137.14,137.18,137.04,137.04,2143700.0,108.1028,108.1343,108.024,108.024,2143700.0
2012-04-24 09:55:00,137.05,137.08,136.92,136.95,2142300.0,108.0318,108.0555,107.9294,107.953,2142300.0
2012-04-24 10:00:00,136.95,137.38,136.9,137.35,4947300.0,107.953,108.292,107.9136,108.2683,4947300.0
2012-04-24 10:05:00,137.34,137.59,137.33,137.5,4469200.0,108.2604,108.4575,108.2526,108.3866,4469200.0
2012-04-24 10:10:00,137.49,137.55,137.36,137.39,2726000.0,108.3787,108.426,108.2762,108.2998,2726000.0
2012-04-24 10:15:00,137.39,137.46,137.35,137.36,2320300.0,108.2998,108.355,108.2683,108.2762,2320300.0
2012-04-24 10:20:00,137.35,137.4,137.3,137.34,2278200.0,108.2683,108.3077,108.2289,108.2604,2278200.0
2012-04-24 10:25:00,137.33,137.41,137.3,137.37,1575600.0,108.2526,108.3156,108.2289,108.2841,1575600.0
2012-04-24 10:30:00,137.37,137.53,137.36,137.43,1565400.0,108.2841,108.4102,108.2762,108.3314,1565400.0
2012-04-24 10:35:00,137.43,137.46,137.36,137.38,1103100.0,108.3314,108.355,108.2762,108.292,1103100.0
2012-04-24 10:40:00,137.39,137.5,137.32,137.49,986300.0,108.2998,108.3866,108.2447,108.3787,986300.0
2012-04-24 10:45:00,137.49,137.53,137.42,137.48,1203800.0,108.3787,108.4102,108.3235,108.3708,1203800.0
2012-04-24 10:50:00,137.48,137.5,137.39,137.44,794000.0,108.3708,108.3866,108.2998,108.3393,794000.0
2012-04-24 10:55:00,137.43,137.58,137.41,137.51,991500.0,108.3314,108.4496,108.3156,108.3944,991500.0
2012-04-24 11:00:00,137.51,137.6,137.43,137.43,1209000.0,108.3944,108.4654,108.3314,108.3314,1209000.0
2012-04-24 11:05:00,137.43,137.46,137.31,137.42,3043900.0,108.3314,108.355,108.2368,108.3235,3043900.0
2012-04-24 11:10:00,137.42,137.61,137.35,137.6,2554800.0,108.3235,108.4733,108.2683,108.4654,2554800.0
2012-04-24 11:15:00,137.6,137.66,137.56,137.57,2256900.0,108.4654,108.5127,108.4339,108.4417,2256900.0
2012-04-24 11:20:00,137.57,137.63,137.56,137.6,814200.0,108.4417,108.489,108.4339,108.4654,814200.0
2012-04-24 11:25:00,137.6,137.64,137.55,137.58,1185500.0,108.4654,108.4969,108.426,108.4496,1185500.0
2012-04-24 11:30:00,137.59,137.6,137.5,137.53,1706100.0,108.4575,108.4654,108.3866,108.4102,1706100.0
2012-04-24 11:35:00,137.53,137.53,137.35,137.39,1736500.0,108.4102,108.4102,108.2683,108.2998,1736500.0
2012-04-24 11:40:00,137.39,137.41,137.33,137.37,1414900.0,108.2998,108.3156,108.2526,108.2841,1414900.0
2012-04-24 11:45:00,137.36,137.42,137.35,137.39,544600.0,108.2762,108.3235,108.2683,108.2998,544600.0
2012-04-24 11:50:00,137.39,137.47,137.39,137.44,748700.0,108.2998,108.3629,108.2998,108.3393,748700.0
2012-04-24 11:55:00,137.44,137.44,137.36,137.41,768800.0,108.3393,108.3393,108.2762,108.3156,768800.0
2012-04-24 12:00:00,137.41,137.46,137.36,137.45,470700.0,108.3156,108.355,108.2762,108.3471,470700.0
2012-04-24 12:05:00,137.44,137.49,137.41,137.46,377500.0,108.3393,108.3787,108.3156,108.355,377500.0
2012-04-24 12:10:00,137.45,137.49,137.44,137.49,306600.0,108.3471,108.3787,108.3393,108.3787,306600.0
2012-04-24 12:15:00,137.49,137.49,137.39,137.42,722600.0,108.3787,108.3787,108.2998,108.3235,722600.0
2012-04-24 12:20:00,137.42,137.42,137.35,137.39,543000.0,108.3235,108.3235,108.2683,108.2998,543000.0
2012-04-24 12:25:00,137.4,137.44,137.34,137.42,804400.0,108.3077,108.3393,108.2604,108.3235,804400.0
2012-04-24 12:30:00,137.42,137.47,137.39,137.41,411500.0,108.3235,108.3629,108.2998,108.3156,411500.0
2012-04-24 12:35:00,137.4,137.41,137.25,137.3,1011300.0,108.3077,108.3156,108.1895,108.2289,1011300.0
2012-04-24 12:40:00,137.3,137.31,137.2,137.23,2107100.0,108.2289,108.2368,108.1501,108.1737,2107100.0
2012-04-24 12:45:00,137.23,137.24,137.18,137.22,724400.0,108.1737,108.1816,108.1343,108.1658,724400.0
2012-04-24 12:50:00,137.22,137.24,137.15,137.18,809400.0,108.1658,108.1816,108.1107,108.1343,809400.0
2012-04-24 12:55:00,137.18,137.19,137.11,137.14,649300.0,108.1343,108.1422,108.0791,108.1028,649300.0
2012-04-24 13:00:00,137.13,137.18,137.12,137.18,402400.0,108.0949,108.1343,108.087,108.1343,402400.0
2012-04-24 13:05:00,137.17,137.22,137.17,137.2,477800.0,108.1264,108.1658,108.1264,108.1501,477800.0
2012-04-24 13:10:00,137.2,137.24,137.17,137.2,584800.0,108.1501,108.1816,108.1264,108.1501,584800.0
2012-04-24 13:15:00,137.2,137.2,137.12,137.18,586800.0,108.1501,108.1501,108.087,108.1343,586800.0
2012-04-24 13:20:00,137.18,137.27,137.17,137.21,823600.0,108.1343,108.2053,108.1264,108.158,823600.0
2012-04-24 13:25:00,137.21,137.22,137.15,137.16,385700.0,108.158,108.1658,108.1107,108.1185,385700.0
2012-04-24 13:30:00,137.17,137.34,137.15,137.29,1047900.0,108.1264,108.2604,108.1107,108.221,1047900.0
2012-04-24 13:35:00,137.29,137.3,137.22,137.27,556800.0,108.221,108.2289,108.1658,108.2053,556800.0
2012-04-24 13:40:00,137.26,137.27,137.19,137.24,493900.0,108.1974,108.2053,108.1422,108.1816,493900.0
2012-04-24 13:45:00,137.24,137.26,137.21,137.24,445600.0,108.1816,108.1974,108.158,108.1816,445600.0
2012-04-24 13:50:00,137.25,137.27,137.15,137.15,655000.0,108.1895,108.2053,108.1107,108.1107,655000.0
2012-04-24 13:55:00,137.15,137.16,137.0,137.01,1382100.0,108.1107,108.1185,107.9924,108.0003,1382100.0
2012-04-24 14:00:00,137.01,137.03,136.96,137.0,938600.0,108.0003,108.0161,107.9609,107.9924,938600.0
2012-04-24 14:05:00,137.01,137.07,136.97,137.05,968800.0,108.0003,108.0476,107.9688,108.0318,968800.0
2012-04-24 14:10:00,137.05,137.05,136.98,137.02,620100.0,108.0318,108.0318,107.9767,108.0082,620100.0
2012-04-24 14:15:00,137.02,137.05,136.97,137.0,569700.0,108.0082,108.0318,107.9688,107.9924,569700.0
2012-04-24 14:20:00,136.99,137.0,136.94,136.97,755200.0,107.9845,107.9924,107.9451,107.9688,755200.0
2012-04-24 14:25:00,136.96,136.98,136.85,136.98,2795600.0,107.9609,107.9767,107.8742,107.9767,2795600.0
2012-04-24 14:30:00,136.97,137.07,136.95,137.06,1129200.0,107.9688,108.0476,107.953,108.0397,1129200.0
2012-04-24 14:35:00,137.06,137.25,137.03,137.24,2789300.0,108.0397,108.1895,108.0161,108.1816,2789300.0
2012-04-24 14:40:00,137.24,137.24,137.15,137.17,827900.0,108.1816,108.1816,108.1107,108.1264,827900.0
2012-04-24 14:45:00,137.17,137.2,137.11,137.16,863300.0,108.1264,108.1501,108.0791,108.1185,863300.0
2012-04-24 14:50:00,137.16,137.26,137.16,137.25,1040400.0,108.1185,108.1974,108.1185,108.1895,1040400.0
2012-04-24 14:55:00,137.25,137.25,137.18,137.21,750500.0,108.1895,108.1895,108.1343,108.158,750500.0
2012-04-24 15:00:00,137.21,137.23,137.12,137.16,807700.0,108.158,108.1737,108.087,108.1185,807700.0
2012-04-24 15:05:00,137.15,137.23,137.11,137.22,809000.0,108.1107,108.1737,108.0791,108.1658,809000.0
2012-04-24 15:10:00,137.22,137.22,137.13,137.14,401400.0,108.1658,108.1658,108.0949,108.1028,401400.0
2012-04-24 15:15:00,137.15,137.2,137.06,137.11,1434700.0,108.1107,108.1501,108.0397,108.0791,1434700.0
2012-04-24 15:20:00,137.11,137.3,137.11,137.25,1633300.0,108.0791,108.2289,108.0791,108.1895,1633300.0
2012-04-24 15:25:00,137.26,137.27,137.12,137.15,915200.0,108.1974,108.2053,108.087,108.1107,915200.0
2012-04-24 15:30:00,137.16,137.32,137.13,137.31,2248800.0,108.1185,108.2447,108.0949,108.2368,2248800.0
2012-04-24 15:35:00,137.31,137.36,137.24,137.27,1427800.0,108.2368,108.2762,108.1816,108.2053,1427800.0
2012-04-24 15:40:00,137.28,137.3,137.19,137.22,1419200.0,108.2131,108.2289,108.1422,108.1658,1419200.0
2012-04-24 15:45:00,137.22,137.32,137.19,137.22,3935700.0,108.1658,108.2447,108.1422,108.1658,3935700.0
2012-04-24 15:50:00,137.22,137.22,137.15,137.18,2191700.0,108.1658,108.1658,108.1107,108.1343,2191700.0
2012-04-24 15:55:00,137.19,137.33,137.14,137.33,4723300.0,108.1422,108.2526,108.1028,108.2526,4723300.0
2012-04-25 09:30:00,138.64,138.8,138.56,138.74,4309300.0,109.2852,109.4113,109.2221,109.364,4309300.0
2012-04-25 09:35:00,138.74,138.81,138.67,138.73,2376800.0,109.364,109.4192,109.3088,109.3561,2376800.0
2012-04-25 09:40:00,138.73,138.92,138.72,138.89,3180500.0,109.3561,109.5059,109.3482,109.4822,3180500.0
2012-04-25 09:45:00,138.89,139.01,138.89,138.99,2964000.0,109.4822,109.5768,109.4822,109.5611,2964000.0
2012-04-25 09:50:00,138.99,139.19,138.97,139.11,3260400.0,109.5611,109.7187,109.5453,109.6557,3260400.0
2012-04-25 09:55:00,139.11,139.13,138.94,139.05,3002200.0,109.6557,109.6714,109.5217,109.6084,3002200.0
2012-04-25 10:00:00,139.05,139.09,138.86,138.86,2334500.0,109.6084,109.6399,109.4586,109.4586,2334500.0
2012-04-25 10:05:00,138.87,138.91,138.83,138.86,1883200.0,109.4665,109.498,109.435,109.4586,1883200.0
2012-04-25 10:10:00,138.86,138.87,138.73,138.82,2794400.0,109.4586,109.4665,109.3561,109.4271,2794400.0
2012-04-25 10:15:00,138.81,138.94,138.81,138.88,1565900.0,109.4192,109.5217,109.4192,109.4744,1565900.0
2012-04-25 10:20:00,138.89,138.97,138.8,138.83,1742600.0,109.4822,109.5453,109.4113,109.435,1742600.0
2012-04-25 10:25:00,138.84,138.94,138.83,138.84,1425700.0,109.4428,109.5217,109.435,109.4428,1425700.0
2012-04-25 10:30:00,138.84,138.9,138.73,138.76,2457200.0,109.4428,109.4901,109.3561,109.3798,2457200.0
2012-04-25 10:35:00,138.77,138.84,138.72,138.77,1815700.0,109.3877,109.4428,109.3482,109.3877,1815700.0
2012-04-25 10:40:00,138.77,138.85,138.76,138.8,1890000.0,109.3877,109.4507,109.3798,109.4113,1890000.0
2012-04-25 10:45:00,138.8,138.86,138.75,138.79,1227300.0,109.4113,109.4586,109.3719,109.4034,1227300.0
2012-04-25 10:50:00,138.79,138.83,138.72,138.79,1651600.0,109.4034,109.435,109.3482,109.4034,1651600.0
2012-04-25 10:55:00,138.79,138.8,138.7,138.74,946300.0,109.4034,109.4113,109.3325,109.364,946300.0
2012-04-25 11:00:00,138.73,138.75,138.65,138.66,1476100.0,109.3561,109.3719,109.2931,109.3009,1476100.0
2012-04-25 11:05:00,138.65,138.71,138.57,138.65,1991100.0,109.2931,109.3404,109.23,109.2931,1991100.0
2012-04-25 11:10:00,138.64,138.69,138.62,138.64,1033600.0,109.2852,109.3246,109.2694,109.2852,1033600.0
2012-04-25 11:15:00,138.63,138.69,138.59,138.64,855800.0,109.2773,109.3246,109.2458,109.2852,855800.0
2012-04-25 11:20:00,138.64,138.74,138.64,138.7,1448200.0,109.2852,109.364,109.2852,109.3325,1448200.0
2012-04-25 11:25:00,138.69,138.82,138.66,138.81,1335600.0,109.3246,109.4271,109.3009,109.4192,1335600.0
2012-04-25 11:30:00,138.81,138.82,138.71,138.72,692700.0,109.4192,109.4271,109.3404,109.3482,692700.0
2012-04-25 11:35:00,138.72,138.76,138.69,138.73,699900.0,109.3482,109.3798,109.3246,109.3561,699900.0
2012-04-25 11:40:00,138.72,138.76,138.69,138.7,524400.0,109.3482,109.3798,109.3246,109.3325,524400.0
2012-04-25 11:45:00,138.71,138.71,138.64,138.68,745500.0,109.3404,109.3404,109.2852,109.3167,745500.0
2012-04-25 11:50:00,138.68,138.75,138.63,138.73,647500.0,109.3167,109.3719,109.2773,109.3561,647500.0
2012-04-25 11:55:00,138.74,138.75,138.67,138.68,586200.0,109.364,109.3719,109.3088,109.3167,586200.0
2012-04-25 12:00:00,138.67,138.72,138.67,138.7,269900.0,109.3088,109.3482,109.3088,109.3325,269900.0
2012-04-25 12:05:00,138.69,138.74,138.68,138.69,466000.0,109.3246,109.364,109.3167,109.3246,466000.0
2012-04-25 12:10:00,138.69,138.81,138.68,138.81,944500.0,109.3246,109.4192,109.3167,109.4192,944500.0
2012-04-25 12:15:00,138.81,138.81,138.71,138.74,768800.0,109.4192,109.4192,109.3404,109.364,768800.0
2012-04-25 12:20:00,138.74,138.74,138.66,138.7,821100.0,109.364,109.364,109.3009,109.3325,821100.0
2012-04-25 12:25:00,138.7,138.81,138.64,138.76,984900.0,109.3325,109.4192,109.2852,109.3798,984900.0
2012-04-25 12:30:00,138.77,138.79,138.53,138.64,2522700.0,109.3877,109.4034,109.1985,109.2852,2522700.0
2012-04-25 12:35:00,138.65,138.82,138.54,138.62,2246600.0,109.2931,109.4271,109.2064,109.2694,2246600.0
2012-04-25 12:40:00,138.62,138.75,138.58,138.71,1439500.0,109.2694,109.3719,109.2379,109.3404,1439500.0
2012-04-25 12:45:00,138.7,138.78,138.63,138.65,1081000.0,109.3325,109.3955,109.2773,109.2931,1081000.0
2012-04-25 12:50:00,138.65,138.76,138.64,138.75,795800.0,109.2931,109.3798,109.2852,109.3719,795800.0
2012-04-25 12:55:00,138.75,138.91,138.7,138.91,1037500.0,109.3719,109.498,109.3325,109.498,1037500.0
2012-04-25 13:00:00,138.9,138.94,138.85,138.9,1271200.0,109.4901,109.5217,109.4507,109.4901,1271200.0
2012-04-25 13:05:00,138.9,139.08,138.9,139.01,1734100.0,109.4901,109.632,109.4901,109.5768,1734100.0
2012-04-25 13:10:00,139.01,139.02,138.93,138.96,832900.0,109.5768,109.5847,109.5138,109.5374,832900.0
2012-04-25 13:15:00,138.95,139.02,138.95,139.0,595500.0,109.5295,109.5847,109.5295,109.569,595500.0
2012-04-25 13:20:00,139.0,139.06,138.94,139.0,838100.0,109.569,109.6163,109.5217,109.569,838100.0
2012-04-25 13:25:00,139.0,139.06,138.97,138.98,884500.0,109.569,109.6163,109.5453,109.5532,884500.0
2012-04-25 13:30:00,138.99,139.01,138.94,138.99,960000.0,109.5611,109.5768,109.5217,109.5611,960000.0
2012-04-25 13:35:00,138.98,139.04,138.95,138.96,936100.0,109.5532,109.6005,109.5295,109.5374,936100.0
2012-04-25 13:40:00,138.96,139.0,138.94,138.95,486500.0,109.5374,109.569,109.5217,109.5295,486500.0
2012-04-25 13:45:00,138.94,139.0,138.91,138.93,416300.0,109.5217,109.569,109.498,109.5138,416300.0
2012-04-25 13:50:00,138.93,138.97,138.88,138.93,531400.0,109.5138,109.5453,109.4744,109.5138,531400.0
2012-04-25 13:55:00,138.92,138.95,138.87,138.92,486800.0,109.5059,109.5295,109.4665,109.5059,486800.0
2012-04-25 14:00:00,138.91,138.91,138.71,138.71,3761400.0,109.498,109.498,109.3404,109.3404,3761400.0
2012-04-25 14:05:00,138.72,138.77,138.61,138.67,1670400.0,109.3482,109.3877,109.2615,109.3088,1670400.0
2012-04-25 14:10:00,138.68,138.79,138.67,138.76,832200.0,109.3167,109.4034,109.3088,109.3798,832200.0
2012-04-25 14:15:00,138.77,138.85,138.71,138.85,873500.0,109.3877,109.4507,109.3404,109.4507,873500.0
2012-04-25 14:20:00,138.84,139.22,138.8,139.09,5030100.0,109.4428,109.7424,109.4113,109.6399,5030100.0
2012-04-25 14:25:00,139.08,139.14,138.94,139.03,1823100.0,109.632,109.6793,109.5217,109.5926,1823100.0
2012-04-25 14:30:00,139.03,139.08,138.8,138.82,2795200.0,109.5926,109.632,109.4113,109.4271,2795200.0
2012-04-25 14:35:00,138.82,138.88,138.7,138.79,1849000.0,109.4271,109.4744,109.3325,109.4034,1849000.0
2012-04-25 14:40:00,138.79,138.89,138.76,138.82,1617000.0,109.4034,109.4822,109.3798,109.4271,1617000.0
2012-04-25 14:45:00,138.81,138.98,138.8,138.95,1021800.0,109.4192,109.5532,109.4113,109.5295,1021800.0
2012-04-25 14:50:00,138.94,139.05,138.9,139.03,1102000.0,109.5217,109.6084,109.4901,109.5926,1102000.0
2012-04-25 14:55:00,139.03,139.13,139.01,139.11,1450400.0,109.5926,109.6714,109.5768,109.6557,1450400.0
2012-04-25 15:00:00,139.11,139.25,139.11,139.23,2342700.0,109.6557,109.766,109.6557,109.7503,2342700.0
2012-04-25 15:05:00,139.23,139.23,139.11,139.16,1489200.0,109.7503,109.7503,109.6557,109.6951,1489200.0
2012-04-25 15:10:00,139.16,139.21,139.04,139.05,1115800.0,109.6951,109.7345,109.6005,109.6084,1115800.0
2012-04-25 15:15:00,139.04,139.08,138.98,139.07,1386100.0,109.6005,109.632,109.5532,109.6241,1386100.0
2012-04-25 15:20:00,139.07,139.07,139.0,139.06,1200200.0,109.6241,109.6241,109.569,109.6163,1200200.0
2012-04-25 15:25:00,139.06,139.09,138.94,138.97,1325300.0,109.6163,109.6399,109.5217,109.5453,1325300.0
2012-04-25 15:30:00,138.96,139.03,138.94,139.03,1136400.0,109.5374,109.5926,109.5217,109.5926,1136400.0
2012-04-25 15:35:00,139.03,139.16,139.02,139.07,1488200.0,109.5926,109.6951,109.5847,109.6241,1488200.0
2012-04-25 15:40:00,139.07,139.16,139.04,139.04,2179200.0,109.6241,109.6951,109.6005,109.6005,2179200.0
2012-04-25 15:45:00,139.04,139.13,139.01,139.1,2629600.0,109.6005,109.6714,109.5768,109.6478,2629600.0
2012-04-25 15:50:00,139.1,139.22,139.09,139.2,2780600.0,109.6478,109.7424,109.6399,109.7266,2780600.0
2012-04-25 15:55:00,139.2,139.21,139.11,139.19,7188000.0,109.7266,109.7345,109.6557,109.7187,7188000.0
2012-04-26 09:30:00,138.89,138.99,138.81,138.95,2512000.0,109.4822,109.5611,109.4192,109.5295,2512000.0
2012-04-26 09:35:00,138.95,139.09,138.93,139.05,1852200.0,109.5295,109.6399,109.5138,109.6084,1852200.0
2012-04-26 09:40:00,139.06,139.14,138.95,139.07,3144900.0,109.6163,109.6793,109.5295,109.6241,3144900.0
2012-04-26 09:45:00,139.07,139.15,138.94,139.14,2831700.0,109.6241,109.6872,109.5217,109.6793,2831700.0
2012-04-26 09:50:00,139.15,139.19,139.09,139.13,1524800.0,109.6872,109.7187,109.6399,109.6714,1524800.0
2012-04-26 09:55:00,139.13,139.15,139.0,139.13,1483000.0,109.6714,109.6872,109.569,109.6714,1483000.0
2012-04-26 10:00:00,139.12,139.37,139.06,139.31,3803700.0,109.6635,109.8606,109.6163,109.8133,3803700.0
2012-04-26 10:05:00,139.31,139.44,139.26,139.38,2105400.0,109.8133,109.9158,109.7739,109.8685,2105400.0
2012-04-26 10:10:00,139.37,139.4,139.25,139.29,1657200.0,109.8606,109.8843,109.766,109.7976,1657200.0
2012-04-26 10:15:00,139.3,139.38,139.23,139.33,2172800.0,109.8054,109.8685,109.7503,109.8291,2172800.0
2012-04-26 10:20:00,139.34,139.37,139.18,139.19,2056800.0,109.837,109.8606,109.7108,109.7187,2056800.0
2012-04-26 10:25:00,139.19,139.28,139.19,139.21,1115900.0,109.7187,109.7897,109.7187,109.7345,1115900.0
2012-04-26 10:30:00,139.21,139.22,139.07,139.17,2786000.0,109.7345,109.7424,109.6241,109.703,2786000.0
2012-04-26 10:35:00,139.17,139.26,139.17,139.2,1149100.0,109.703,109.7739,109.703,109.7266,1149100.0
2012-04-26 10:40:00,139.2,139.35,139.14,139.34,1369000.0,109.7266,109.8448,109.6793,109.837,1369000.0
2012-04-26 10:45:00,139.33,139.39,139.3,139.36,1184300.0,109.8291,109.8764,109.8054,109.8527,1184300.0
2012-04-26 10:50:00,139.37,139.39,139.17,139.19,1576800.0,109.8606,109.8764,109.703,109.7187,1576800.0
2012-04-26 10:55:00,139.19,139.26,139.11,139.15,1633500.0,109.7187,109.7739,109.6557,109.6872,1633500.0
2012-04-26 11:00:00,139.15,139.23,139.12,139.22,1234400.0,109.6872,109.7503,109.6635,109.7424,1234400.0
2012-04-26 11:05:00,139.23,139.3,139.2,139.2,926800.0,109.7503,109.8054,109.7266,109.7266,926800.0
2012-04-26 11:10:00,139.21,139.26,139.16,139.17,841700.0,109.7345,109.7739,109.6951,109.703,841700.0
2012-04-26 11:15:00,139.17,139.24,139.15,139.2,887800.0,109.703,109.7581,109.6872,109.7266,887800.0
2012-04-26 11:20:00,139.2,139.36,139.19,139.36,1228600.0,109.7266,109.8527,109.7187,109.8527,1228600.0
2012-04-26 11:25:00,139.35,139.44,139.31,139.43,1082100.0,109.8448,109.9158,109.8133,109.9079,1082100.0
2012-04-26 11:30:00,139.42,139.43,139.34,139.39,617800.0,109.9,109.9079,109.837,109.8764,617800.0
2012-04-26 11:35:00,139.39,139.47,139.39,139.43,1118600.0,109.8764,109.9394,109.8764,109.9079,1118600.0
2012-04-26 11:40:00,139.43,139.44,139.39,139.4,725100.0,109.9079,109.9158,109.8764,109.8843,725100.0
2012-04-26 11:45:00,139.4,139.44,139.39,139.41,481800.0,109.8843,109.9158,109.8764,109.8921,481800.0
2012-04-26 11:50:00,139.4,139.46,139.37,139.44,771800.0,109.8843,109.9316,109.8606,109.9158,771800.0
2012-04-26 11:55:00,139.44,139.48,139.36,139.39,1536900.0,109.9158,109.9473,109.8527,109.8764,1536900.0
2012-04-26 12:00:00,139.39,139.41,139.33,139.38,652800.0,109.8764,109.8921,109.8291,109.8685,652800.0
2012-04-26 12:05:00,139.38,139.41,139.35,139.39,1041200.0,109.8685,109.8921,109.8448,109.8764,1041200.0
2012-04-26 12:10:00,139.39,139.46,139.37,139.42,1068300.0,109.8764,109.9316,109.8606,109.9,1068300.0
2012-04-26 12:15:00,139.42,139.44,139.38,139.41,367700.0,109.9,109.9158,109.8685,109.8921,367700.0
2012-04-26 12:20:00,139.41,139.41,139.36,139.38,299300.0,109.8921,109.8921,109.8527,109.8685,299300.0
2012-04-26 12:25:00,139.38,139.39,139.32,139.37,327600.0,109.8685,109.8764,109.8212,109.8606,327600.0
2012-04-26 12:30:00,139.37,139.39,139.33,139.36,530200.0,109.8606,109.8764,109.8291,109.8527,530200.0
2012-04-26 12:35:00,139.35,139.36,139.26,139.28,1529700.0,109.8448,109.8527,109.7739,109.7897,1529700.0
2012-04-26 12:40:00,139.27,139.32,139.27,139.3,462100.0,109.7818,109.8212,109.7818,109.8054,462100.0
2012-04-26 12:45:00,139.31,139.35,139.3,139.34,398500.0,109.8133,109.8448,109.8054,109.837,398500.0
2012-04-26 12:50:00,139.35,139.38,139.34,139.37,249800.0,109.8448,109.8685,109.837,109.8606,249800.0
2012-04-26 12:55:00,139.38,139.43,139.32,139.42,547700.0,109.8685,109.9079,109.8212,109.9,547700.0
2012-04-26 13:00:00,139.42,139.46,139.37,139.4,780700.0,109.9,109.9316,109.8606,109.8843,780700.0
2012-04-26 13:05:00,139.4,139.46,139.39,139.43,334400.0,109.8843,109.9316,109.8764,109.9079,334400.0
2012-04-26 13:10:00,139.43,139.45,139.41,139.42,162500.0,109.9079,109.9237,109.8921,109.9,162500.0
2012-04-26 13:15:00,139.43,139.61,139.42,139.59,2210300.0,109.9079,110.0498,109.9,110.034,2210300.0
2012-04-26 13:20:00,139.6,139.66,139.57,139.64,1082300.0,110.0419,110.0892,110.0183,110.0734,1082300.0
2012-04-26 13:25:00,139.64,139.69,139.61,139.65,822900.0,110.0734,110.1129,110.0498,110.0813,822900.0
2012-04-26 13:30:00,139.65,139.71,139.64,139.65,1090200.0,110.0813,110.1286,110.0734,110.0813,1090200.0
2012-04-26 13:35:00,139.65,139.91,139.65,139.87,2303900.0,110.0813,110.2863,110.0813,110.2547,2303900.0
2012-04-26 13:40:00,139.87,139.87,139.8,139.87,1459100.0,110.2547,110.2547,110.1996,110.2547,1459100.0
2012-04-26 13:45:00,139.87,139.89,139.83,139.86,771000.0,110.2547,110.2705,110.2232,110.2469,771000.0
2012-04-26 13:50:00,139.86,139.91,139.83,139.89,963000.0,110.2469,110.2863,110.2232,110.2705,963000.0
2012-04-26 13:55:00,139.89,139.98,139.87,139.94,1372400.0,110.2705,110.3415,110.2547,110.3099,1372400.0
2012-04-26 14:00:00,139.95,140.08,139.94,140.01,1757800.0,110.3178,110.4203,110.3099,110.3651,1757800.0
2012-04-26 14:05:00,140.0,140.02,139.96,139.97,690600.0,110.3572,110.373,110.3257,110.3336,690600.0
2012-04-26 14:10:00,139.96,139.99,139.94,139.98,733000.0,110.3257,110.3493,110.3099,110.3415,733000.0
2012-04-26 14:15:00,139.98,140.1,139.96,140.08,1161400.0,110.3415,110.436,110.3257,110.4203,1161400.0
2012-04-26 14:20:00,140.08,140.2,140.07,140.17,1367700.0,110.4203,110.5149,110.4124,110.4912,1367700.0
2012-04-26 14:25:00,140.18,140.2,140.1,140.16,1175200.0,110.4991,110.5149,110.436,110.4833,1175200.0
2012-04-26 14:30:00,140.15,140.18,140.12,140.18,738700.0,110.4755,110.4991,110.4518,110.4991,738700.0
2012-04-26 14:35:00,140.18,140.2,140.14,140.18,1033400.0,110.4991,110.5149,110.4676,110.4991,1033400.0
2012-04-26 14:40:00,140.18,140.23,140.15,140.18,949800.0,110.4991,110.5385,110.4755,110.4991,949800.0
2012-04-26 14:45:00,140.18,140.2,140.09,140.12,1161100.0,110.4991,110.5149,110.4282,110.4518,1161100.0
2012-04-26 14:50:00,140.13,140.15,140.08,140.08,598900.0,110.4597,110.4755,110.4203,110.4203,598900.0
2012-04-26 14:55:00,140.09,140.19,140.07,140.16,1001700.0,110.4282,110.507,110.4124,110.4833,1001700.0
2012-04-26 15:00:00,140.17,140.19,140.14,140.18,559900.0,110.4912,110.507,110.4676,110.4991,559900.0
2012-04-26 15:05:00,140.18,140.19,140.11,140.12,744500.0,110.4991,110.507,110.4439,110.4518,744500.0
2012-04-26 15:10:00,140.12,140.2,140.11,140.2,1022500.0,110.4518,110.5149,110.4439,110.5149,1022500.0
2012-04-26 15:15:00,140.19,140.32,140.19,140.28,2659300.0,110.507,110.6095,110.507,110.5779,2659300.0
2012-04-26 15:20:00,140.28,140.32,140.24,140.29,1474900.0,110.5779,110.6095,110.5464,110.5858,1474900.0
2012-04-26 15:25:00,140.29,140.29,140.19,140.25,2070700.0,110.5858,110.5858,110.507,110.5543,2070700.0
2012-04-26 15:30:00,140.25,140.26,140.15,140.17,1999700.0,110.5543,110.5622,110.4755,110.4912,1999700.0
2012-04-26 15:35:00,140.17,140.21,140.08,140.11,2062200.0,110.4912,110.5228,110.4203,110.4439,2062200.0
2012-04-26 15:40:00,140.12,140.16,140.07,140.09,2691900.0,110.4518,110.4833,110.4124,110.4282,2691900.0
2012-04-26 15:45:00,140.09,140.22,140.08,140.17,3604200.0,110.4282,110.5306,110.4203,110.4912,3604200.0
2012-04-26 15:50:00,140.17,140.18,140.06,140.06,3462300.0,110.4912,110.4991,110.4045,110.4045,3462300.0
2012-04-26 15:55:00,140.06,140.16,140.02,140.14,6427300.0,110.4045,110.4833,110.373,110.4676,6427300.0
2012-04-27 09:30:00,140.6,140.6,140.48,140.48,2350600.0,110.8302,110.8302,110.7356,110.7356,2350600.0
2012-04-27 09:35:00,140.49,140.49,140.4,140.43,2298500.0,110.7435,110.7435,110.6725,110.6962,2298500.0
2012-04-27 09:40:00,140.43,140.51,140.24,140.25,2018600.0,110.6962,110.7592,110.5464,110.5543,2018600.0
2012-04-27 09:45:00,140.25,140.29,140.06,140.13,2537400.0,110.5543,110.5858,110.4045,110.4597,2537400.0
2012-04-27 09:50:00,140.13,140.16,140.03,140.07,1865800.0,110.4597,110.4833,110.3809,110.4124,1865800.0
2012-04-27 09:55:00,140.06,140.31,140.06,140.22,2503700.0,110.4045,110.6016,110.4045,110.5306,2503700.0
2012-04-27 10:00:00,140.21,140.23,139.86,139.94,3423000.0,110.5228,110.5385,110.2469,110.3099,3423000.0
2012-04-27 10:05:00,139.94,140.01,139.81,139.92,2352400.0,110.3099,110.3651,110.2075,110.2942,2352400.0
2012-04-27 10:10:00,139.91,140.01,139.86,139.87,1428200.0,110.2863,110.3651,110.2469,110.2547,1428200.0
2012-04-27 10:15:00,139.86,140.07,139.8,140.01,3177100.0,110.2469,110.4124,110.1996,110.3651,3177100.0
2012-04-27 10:20:00,140.0,140.05,139.92,140.0,1513300.0,110.3572,110.3966,110.2942,110.3572,1513300.0
2012-04-27 10:25:00,139.99,140.06,139.91,140.05,2039300.0,110.3493,110.4045,110.2863,110.3966,2039300.0
2012-04-27 10:30:00,140.05,140.14,139.93,140.12,1837600.0,110.3966,110.4676,110.302,110.4518,1837600.0
2012-04-27 10:35:00,140.13,140.21,140.07,140.2,2953600.0,110.4597,110.5228,110.4124,110.5149,2953600.0
2012-04-27 10:40:00,140.2,140.21,140.08,140.15,1759100.0,110.5149,110.5228,110.4203,110.4755,1759100.0
2012-04-27 10:45:00,140.16,140.17,140.0,140.08,2395900.0,110.4833,110.4912,110.3572,110.4203,2395900.0
2012-04-27 10:50:00,140.08,140.24,140.05,140.21,2017700.0,110.4203,110.5464,110.3966,110.5228,2017700.0
2012-04-27 10:55:00,140.21,140.3,140.19,140.25,1653300.0,110.5228,110.5937,110.507,110.5543,1653300.0
2012-04-27 11:00:00,140.24,140.35,140.19,140.21,1518600.0,110.5464,110.6331,110.507,110.5228,1518600.0
2012-04-27 11:05:00,140.2,140.26,140.2,140.24,868000.0,110.5149,110.5622,110.5149,110.5464,868000.0
2012-04-27 11:10:00,140.24,140.35,140.23,140.27,1597200.0,110.5464,110.6331,110.5385,110.5701,1597200.0
2012-04-27 11:15:00,140.27,140.4,140.27,140.33,1324400.0,110.5701,110.6725,110.5701,110.6174,1324400.0
2012-04-27 11:20:00,140.33,140.33,140.26,140.32,904700.0,110.6174,110.6174,110.5622,110.6095,904700.0
2012-04-27 11:25:00,140.32,140.35,140.26,140.28,734100.0,110.6095,110.6331,110.5622,110.5779,734100.0
2012-04-27 11:30:00,140.27,140.34,140.22,140.34,1350800.0,110.5701,110.6252,110.5306,110.6252,1350800.0
2012-04-27 11:35:00,140.34,140.37,140.28,140.33,1406300.0,110.6252,110.6489,110.5779,110.6174,1406300.0
2012-04-27 11:40:00,140.33,140.33,140.2,140.26,1380000.0,110.6174,110.6174,110.5149,110.5622,1380000.0
2012-04-27 11:45:00,140.26,140.32,140.23,140.28,975600.0,110.5622,110.6095,110.5385,110.5779,975600.0
2012-04-27 11:50:00,140.28,140.33,140.27,140.29,562000.0,110.5779,110.6174,110.5701,110.5858,562000.0
2012-04-27 11:55:00,140.3,140.36,140.25,140.33,460700.0,110.5937,110.641,110.5543,110.6174,460700.0
2012-04-27 12:00:00,140.33,140.35,140.26,140.28,653200.0,110.6174,110.6331,110.5622,110.5779,653200.0
2012-04-27 12:05:00,140.28,140.36,140.26,140.33,525800.0,110.5779,110.641,110.5622,110.6174,525800.0
2012-04-27 12:10:00,140.33,140.38,140.29,140.38,513100.0,110.6174,110.6568,110.5858,110.6568,513100.0
2012-04-27 12:15:00,140.37,140.42,140.33,140.4,657400.0,110.6489,110.6883,110.6174,110.6725,657400.0
2012-04-27 12:20:00,140.4,140.41,140.32,140.36,802600.0,110.6725,110.6804,110.6095,110.641,802600.0
2012-04-27 12:25:00,140.36,140.41,140.35,140.39,395000.0,110.641,110.6804,110.6331,110.6646,395000.0
2012-04-27 12:30:00,140.39,140.41,140.35,140.35,505400.0,110.6646,110.6804,110.6331,110.6331,505400.0
2012-04-27 12:35:00,140.35,140.36,140.29,140.32,444800.0,110.6331,110.641,110.5858,110.6095,444800.0
2012-04-27 12:40:00,140.32,140.37,140.28,140.3,1129900.0,110.6095,110.6489,110.5779,110.5937,1129900.0
2012-04-27 12:45:00,140.31,140.34,140.28,140.32,618000.0,110.6016,110.6252,110.5779,110.6095,618000.0
2012-04-27 12:50:00,140.32,140.36,140.3,140.35,360900.0,110.6095,110.641,110.5937,110.6331,360900.0
2012-04-27 12:55:00,140.35,140.4,140.32,140.39,392400.0,110.6331,110.6725,110.6095,110.6646,392400.0
2012-04-27 13:00:00,140.39,140.42,140.36,140.4,470000.0,110.6646,110.6883,110.641,110.6725,470000.0
2012-04-27 13:05:00,140.41,140.47,140.37,140.41,1070100.0,110.6804,110.7277,110.6489,110.6804,1070100.0
2012-04-27 13:10:00,140.41,140.44,140.39,140.42,410100.0,110.6804,110.7041,110.6646,110.6883,410100.0
2012-04-27 13:15:00,140.42,140.44,140.4,140.43,295400.0,110.6883,110.7041,110.6725,110.6962,295400.0
2012-04-27 13:20:00,140.43,140.47,140.42,140.47,294500.0,110.6962,110.7277,110.6883,110.7277,294500.0
2012-04-27 13:25:00,140.47,140.56,140.47,140.53,1021900.0,110.7277,110.7987,110.7277,110.775,1021900.0
2012-04-27 13:30:00,140.53,140.65,140.53,140.64,1196100.0,110.775,110.8696,110.775,110.8617,1196100.0
2012-04-27 13:35:00,140.64,140.75,140.64,140.67,2619500.0,110.8617,110.9484,110.8617,110.8854,2619500.0
2012-04-27 13:40:00,140.67,140.79,140.66,140.75,1451600.0,110.8854,110.98,110.8775,110.9484,1451600.0
2012-04-27 13:45:00,140.75,140.76,140.71,140.74,885200.0,110.9484,110.9563,110.9169,110.9405,885200.0
2012-04-27 13:50:00,140.74,140.75,140.65,140.66,890000.0,110.9405,110.9484,110.8696,110.8775,890000.0
2012-04-27 13:55:00,140.66,140.67,140.62,140.65,615200.0,110.8775,110.8854,110.8459,110.8696,615200.0
2012-04-27 14:00:00,140.65,140.66,140.61,140.61,609100.0,110.8696,110.8775,110.8381,110.8381,609100.0
2012-04-27 14:05:00,140.62,140.68,140.6,140.64,619800.0,110.8459,110.8932,110.8302,110.8617,619800.0
2012-04-27 14:10:00,140.64,140.66,140.63,140.64,561300.0,110.8617,110.8775,110.8538,110.8617,561300.0
2012-04-27 14:15:00,140.64,140.64,140.58,140.6,636500.0,110.8617,110.8617,110.8144,110.8302,636500.0
2012-04-27 14:20:00,140.6,140.63,140.59,140.62,481700.0,110.8302,110.8538,110.8223,110.8459,481700.0
2012-04-27 14:25:00,140.62,140.62,140.49,140.53,700500.0,110.8459,110.8459,110.7435,110.775,700500.0
2012-04-27 14:30:00,140.5,140.51,140.41,140.47,1114300.0,110.7514,110.7592,110.6804,110.7277,1114300.0
2012-04-27 14:35:00,140.48,140.54,140.45,140.53,571700.0,110.7356,110.7829,110.7119,110.775,571700.0
2012-04-27 14:40:00,140.54,140.54,140.48,140.49,450900.0,110.7829,110.7829,110.7356,110.7435,450900.0
2012-04-27 14:45:00,140.49,140.52,140.46,140.52,446100.0,110.7435,110.7671,110.7198,110.7671,446100.0
2012-04-27 14:50:00,140.52,140.58,140.5,140.55,652100.0,110.7671,110.8144,110.7514,110.7908,652100.0
2012-04-27 14:55:00,140.54,140.56,140.52,140.55,428300.0,110.7829,110.7987,110.7671,110.7908,428300.0
2012-04-27 15:00:00,140.55,140.55,140.44,140.44,698900.0,110.7908,110.7908,110.7041,110.7041,698900.0
2012-04-27 15:05:00,140.44,140.6,140.42,140.57,1151300.0,110.7041,110.8302,110.6883,110.8065,1151300.0
2012-04-27 15:10:00,140.57,140.66,140.56,140.64,968100.0,110.8065,110.8775,110.7987,110.8617,968100.0
2012-04-27 15:15:00,140.63,140.64,140.52,140.54,807600.0,110.8538,110.8617,110.7671,110.7829,807600.0
2012-04-27 15:20:00,140.53,140.59,140.53,140.57,900000.0,110.775,110.8223,110.775,110.8065,900000.0
2012-04-27 15:25:00,140.57,140.57,140.52,140.53,667300.0,110.8065,110.8065,110.7671,110.775,667300.0
2012-04-27 15:30:00,140.53,140.55,140.5,140.54,873200.0,110.775,110.7908,110.7514,110.7829,873200.0
2012-04-27 15:35:00,140.53,140.54,140.46,140.48,863100.0,110.775,110.7829,110.7198,110.7356,863100.0
2012-04-27 15:40:00,140.47,140.58,140.47,140.52,2478800.0,110.7277,110.8144,110.7277,110.7671,2478800.0
2012-04-27 15:45:00,140.51,140.57,140.44,140.48,3081300.0,110.7592,110.8065,110.7041,110.7356,3081300.0
2012-04-27 15:50:00,140.47,140.49,140.34,140.39,2145700.0,110.7277,110.7435,110.6252,110.6646,2145700.0
2012-04-27 15:55:00,140.38,140.5,140.38,140.43,5112300.0,110.6568,110.7514,110.6568,110.6962,5112300.0
2012-04-30 09:30:00,140.1,140.21,140.06,140.06,2744000.0,110.436,110.5228,110.4045,110.4045,2744000.0
2012-04-30 09:35:00,140.07,140.13,140.03,140.1,1974900.0,110.4124,110.4597,110.3809,110.436,1974900.0
2012-04-30 09:40:00,140.09,140.1,139.75,139.79,7008800.0,110.4282,110.436,110.1602,110.1917,7008800.0
2012-04-30 09:45:00,139.79,139.96,139.74,139.85,3327500.0,110.1917,110.3257,110.1523,110.239,3327500.0
2012-04-30 09:50:00,139.86,139.91,139.74,139.76,1892400.0,110.2469,110.2863,110.1523,110.168,1892400.0
2012-04-30 09:55:00,139.75,139.8,139.65,139.73,2194300.0,110.1602,110.1996,110.0813,110.1444,2194300.0
2012-04-30 10:00:00,139.73,139.88,139.64,139.87,2194200.0,110.1444,110.2626,110.0734,110.2547,2194200.0
2012-04-30 10:05:00,139.87,139.94,139.81,139.86,1972700.0,110.2547,110.3099,110.2075,110.2469,1972700.0
2012-04-30 10:10:00,139.87,139.95,139.78,139.93,1542600.0,110.2547,110.3178,110.1838,110.302,1542600.0
2012-04-30 10:15:00,139.93,140.06,139.93,139.94,1646200.0,110.302,110.4045,110.302,110.3099,1646200.0
2012-04-30 10:20:00,139.95,140.01,139.93,139.97,1094700.0,110.3178,110.3651,110.302,110.3336,1094700.0
2012-04-30 10:25:00,139.97,139.97,139.86,139.87,1103300.0,110.3336,110.3336,110.2469,110.2547,1103300.0
2012-04-30 10:30:00,139.87,139.87,139.69,139.74,2655900.0,110.2547,110.2547,110.1129,110.1523,2655900.0
2012-04-30 10:35:00,139.74,139.8,139.71,139.78,1347200.0,110.1523,110.1996,110.1286,110.1838,1347200.0
2012-04-30 10:40:00,139.78,139.84,139.69,139.83,2026700.0,110.1838,110.2311,110.1129,110.2232,2026700.0
2012-04-30 10:45:00,139.83,139.83,139.66,139.73,1285700.0,110.2232,110.2232,110.0892,110.1444,1285700.0
2012-04-30 10:50:00,139.74,139.74,139.61,139.66,1280000.0,110.1523,110.1523,110.0498,110.0892,1280000.0
2012-04-30 10:55:00,139.66,139.74,139.62,139.72,1100900.0,110.0892,110.1523,110.0577,110.1365,1100900.0
2012-04-30 11:00:00,139.71,139.78,139.68,139.74,915600.0,110.1286,110.1838,110.105,110.1523,915600.0
2012-04-30 11:05:00,139.74,139.84,139.74,139.78,1191400.0,110.1523,110.2311,110.1523,110.1838,1191400.0
2012-04-30 11:10:00,139.78,139.81,139.73,139.74,847000.0,110.1838,110.2075,110.1444,110.1523,847000.0
2012-04-30 11:15:00,139.74,139.78,139.7,139.76,748600.0,110.1523,110.1838,110.1207,110.168,748600.0
2012-04-30 11:20:00,139.76,139.85,139.75,139.8,781600.0,110.168,110.239,110.1602,110.1996,781600.0
2012-04-30 11:25:00,139.8,139.83,139.67,139.8,1219500.0,110.1996,110.2232,110.0971,110.1996,1219500.0
2012-04-30 11:30:00,139.81,139.85,139.67,139.69,1046800.0,110.2075,110.239,110.0971,110.1129,1046800.0
2012-04-30 11:35:00,139.69,139.71,139.64,139.68,814300.0,110.1129,110.1286,110.0734,110.105,814300.0
2012-04-30 11:40:00,139.68,139.72,139.64,139.71,398500.0,110.105,110.1365,110.0734,110.1286,398500.0
2012-04-30 11:45:00,139.72,139.77,139.7,139.75,628300.0,110.1365,110.1759,110.1207,110.1602,628300.0
2012-04-30 11:50:00,139.75,139.8,139.72,139.78,543400.0,110.1602,110.1996,110.1365,110.1838,543400.0
2012-04-30 11:55:00,139.78,139.84,139.76,139.82,512900.0,110.1838,110.2311,110.168,110.2153,512900.0
2012-04-30 12:00:00,139.83,139.84,139.75,139.77,339700.0,110.2232,110.2311,110.1602,110.1759,339700.0
2012-04-30 12:05:00,139.77,139.78,139.69,139.72,813500.0,110.1759,110.1838,110.1129,110.1365,813500.0
2012-04-30 12:10:00,139.73,139.79,139.72,139.75,549300.0,110.1444,110.1917,110.1365,110.1602,549300.0
2012-04-30 12:15:00,139.75,139.77,139.72,139.75,313000.0,110.1602,110.1759,110.1365,110.1602,313000.0
2012-04-30 12:20:00,139.76,139.79,139.74,139.79,548300.0,110.168,110.1917,110.1523,110.1917,548300.0
2012-04-30 12:25:00,139.79,139.82,139.77,139.77,621000.0,110.1917,110.2153,110.1759,110.1759,621000.0
2012-04-30 12:30:00,139.77,139.83,139.72,139.74,710100.0,110.1759,110.2232,110.1365,110.1523,710100.0
2012-04-30 12:35:00,139.75,139.82,139.73,139.8,562800.0,110.1602,110.2153,110.1444,110.1996,562800.0
2012-04-30 12:40:00,139.8,139.84,139.79,139.82,461400.0,110.1996,110.2311,110.1917,110.2153,461400.0
2012-04-30 12:45:00,139.82,139.87,139.81,139.87,396500.0,110.2153,110.2547,110.2075,110.2547,396500.0
2012-04-30 12:50:00,139.87,139.87,139.82,139.87,709500.0,110.2547,110.2547,110.2153,110.2547,709500.0
2012-04-30 12:55:00,139.86,139.87,139.77,139.77,559600.0,110.2469,110.2547,110.1759,110.1759,559600.0
2012-04-30 13:00:00,139.78,139.81,139.75,139.78,298100.0,110.1838,110.2075,110.1602,110.1838,298100.0
2012-04-30 13:05:00,139.78,139.81,139.76,139.8,291500.0,110.1838,110.2075,110.168,110.1996,291500.0
2012-04-30 13:10:00,139.81,139.85,139.8,139.81,530500.0,110.2075,110.239,110.1996,110.2075,530500.0
2012-04-30 13:15:00,139.82,139.84,139.78,139.81,380600.0,110.2153,110.2311,110.1838,110.2075,380600.0
2012-04-30 13:20:00,139.82,139.84,139.8,139.81,329400.0,110.2153,110.2311,110.1996,110.2075,329400.0
2012-04-30 13:25:00,139.8,139.81,139.73,139.76,492000.0,110.1996,110.2075,110.1444,110.168,492000.0
2012-04-30 13:30:00,139.76,139.79,139.65,139.67,941900.0,110.168,110.1917,110.0813,110.0971,941900.0
2012-04-30 13:35:00,139.68,139.74,139.67,139.7,667500.0,110.105,110.1523,110.0971,110.1207,667500.0
2012-04-30 13:40:00,139.7,139.71,139.65,139.69,347500.0,110.1207,110.1286,110.0813,110.1129,347500.0
2012-04-30 13:45:00,139.68,139.71,139.64,139.7,314200.0,110.105,110.1286,110.0734,110.1207,314200.0
2012-04-30 13:50:00,139.71,139.72,139.69,139.71,270400.0,110.1286,110.1365,110.1129,110.1286,270400.0
2012-04-30 13:55:00,139.7,139.77,139.65,139.75,710000.0,110.1207,110.1759,110.0813,110.1602,710000.0
2012-04-30 14:00:00,139.75,139.79,139.67,139.69,775100.0,110.1602,110.1917,110.0971,110.1129,775100.0
2012-04-30 14:05:00,139.71,139.73,139.65,139.66,605300.0,110.1286,110.1444,110.0813,110.0892,605300.0
2012-04-30 14:10:00,139.67,139.7,139.6,139.63,832900.0,110.0971,110.1207,110.0419,110.0656,832900.0
2012-04-30 14:15:00,139.63,139.69,139.63,139.68,734400.0,110.0656,110.1129,110.0656,110.105,734400.0
2012-04-30 14:20:00,139.68,139.72,139.67,139.72,728300.0,110.105,110.1365,110.0971,110.1365,728300.0
2012-04-30 14:25:00,139.72,139.74,139.6,139.62,1009400.0,110.1365,110.1523,110.0419,110.0577,1009400.0
2012-04-30 14:30:00,139.62,139.63,139.6,139.6,474900.0,110.0577,110.0656,110.0419,110.0419,474900.0
2012-04-30 14:35:00,139.6,139.61,139.49,139.51,1301800.0,110.0419,110.0498,109.9552,109.971,1301800.0
2012-04-30 14:40:00,139.52,139.59,139.51,139.56,652400.0,109.9789,110.034,109.971,110.0104,652400.0
2012-04-30 14:45:00,139.56,139.59,139.55,139.56,547700.0,110.0104,110.034,110.0025,110.0104,547700.0
2012-04-30 14:50:00,139.57,139.64,139.56,139.62,782800.0,110.0183,110.0734,110.0104,110.0577,782800.0
2012-04-30 14:55:00,139.62,139.68,139.6,139.65,933800.0,110.0577,110.105,110.0419,110.0813,933800.0
2012-04-30 15:00:00,139.65,139.72,139.64,139.7,789300.0,110.0813,110.1365,110.0734,110.1207,789300.0
2012-04-30 15:05:00,139.71,139.72,139.67,139.67,492800.0,110.1286,110.1365,110.0971,110.0971,492800.0
2012-04-30 15:10:00,139.68,139.73,139.64,139.65,789100.0,110.105,110.1444,110.0734,110.0813,789100.0
2012-04-30 15:15:00,139.65,139.66,139.62,139.63,838100.0,110.0813,110.0892,110.0577,110.0656,838100.0
2012-04-30 15:20:00,139.62,139.71,139.62,139.66,1153700.0,110.0577,110.1286,110.0577,110.0892,1153700.0
2012-04-30 15:25:00,139.66,139.68,139.63,139.67,897200.0,110.0892,110.105,110.0656,110.0971,897200.0
2012-04-30 15:30:00,139.68,139.77,139.67,139.75,1683300.0,110.105,110.1759,110.0971,110.1602,1683300.0
2012-04-30 15:35:00,139.74,139.81,139.74,139.81,1442200.0,110.1523,110.2075,110.1523,110.2075,1442200.0
2012-04-30 15:40:00,139.81,139.91,139.8,139.9,2004600.0,110.2075,110.2863,110.1996,110.2784,2004600.0
2012-04-30 15:45:00,139.9,139.92,139.75,139.76,3300700.0,110.2784,110.2942,110.1602,110.168,3300700.0
2012-04-30 15:50:00,139.76,139.84,139.74,139.83,1322700.0,110.168,110.2311,110.1523,110.2232,1322700.0
2012-04-30 15:55:00,139.83,139.87,139.78,139.82,5737200.0,110.2232,110.2547,110.1838,110.2153,5737200.0
2012-05-01 09:30:00,139.79,139.92,139.75,139.9,1903200.0,110.1917,110.2942,110.1602,110.2784,1903200.0
2012-05-01 09:35:00,139.89,140.05,139.89,139.93,2042700.0,110.2705,110.3966,110.2705,110.302,2042700.0
2012-05-01 09:40:00,139.94,140.08,139.93,139.94,2006200.0,110.3099,110.4203,110.302,110.3099,2006200.0
2012-05-01 09:45:00,139.94,139.99,139.85,139.9,1118400.0,110.3099,110.3493,110.239,110.2784,1118400.0
2012-05-01 09:50:00,139.9,139.97,139.81,139.83,2020200.0,110.2784,110.3336,110.2075,110.2232,2020200.0
2012-05-01 09:55:00,139.82,139.84,139.63,139.7,1806800.0,110.2153,110.2311,110.0656,110.1207,1806800.0
2012-05-01 10:00:00,139.7,140.57,139.7,140.53,9296300.0,110.1207,110.8065,110.1207,110.775,9296300.0
2012-05-01 10:05:00,140.54,140.7,140.5,140.62,3982200.0,110.7829,110.909,110.7514,110.8459,3982200.0
2012-05-01 10:10:00,140.61,140.75,140.6,140.71,2137300.0,110.8381,110.9484,110.8302,110.9169,2137300.0
2012-05-01 10:15:00,140.72,140.94,140.69,140.9,2962000.0,110.9248,111.0982,110.9011,111.0667,2962000.0
2012-05-01 10:20:00,140.9,141.12,140.9,141.04,3437100.0,111.0667,111.2401,111.0667,111.177,3437100.0
2012-05-01 10:25:00,141.04,141.15,141.02,141.12,1699700.0,111.177,111.2637,111.1613,111.2401,1699700.0
2012-05-01 10:30:00,141.12,141.19,141.08,141.1,1888700.0,111.2401,111.2953,111.2085,111.2243,1888700.0
2012-05-01 10:35:00,141.1,141.11,141.05,141.08,1445600.0,111.2243,111.2322,111.1849,111.2085,1445600.0
2012-05-01 10:40:00,141.08,141.13,141.08,141.11,1022700.0,111.2085,111.248,111.2085,111.2322,1022700.0
2012-05-01 10:45:00,141.12,141.2,141.11,141.17,1280700.0,111.2401,111.3031,111.2322,111.2795,1280700.0
2012-05-01 10:50:00,141.16,141.26,141.16,141.21,1239200.0,111.2716,111.3504,111.2716,111.311,1239200.0
2012-05-01 10:55:00,141.21,141.27,141.18,141.19,1199900.0,111.311,111.3583,111.2874,111.2953,1199900.0
2012-05-01 11:00:00,141.19,141.22,141.16,141.21,692500.0,111.2953,111.3189,111.2716,111.311,692500.0
2012-05-01 11:05:00,141.21,141.25,141.2,141.22,513700.0,111.311,111.3426,111.3031,111.3189,513700.0
2012-05-01 11:10:00,141.22,141.29,141.2,141.29,588900.0,111.3189,111.3741,111.3031,111.3741,588900.0
2012-05-01 11:15:00,141.29,141.32,141.25,141.29,840500.0,111.3741,111.3977,111.3426,111.3741,840500.0
2012-05-01 11:20:00,141.29,141.32,141.27,141.28,680300.0,111.3741,111.3977,111.3583,111.3662,680300.0
2012-05-01 11:25:00,141.29,141.34,141.28,141.31,742900.0,111.3741,111.4135,111.3662,111.3899,742900.0
2012-05-01 11:30:00,141.3,141.35,141.3,141.34,656300.0,111.382,111.4214,111.382,111.4135,656300.0
2012-05-01 11:35:00,141.34,141.34,141.28,141.28,680800.0,111.4135,111.4135,111.3662,111.3662,680800.0
2012-05-01 11:40:00,141.28,141.35,141.28,141.32,656700.0,111.3662,111.4214,111.3662,111.3977,656700.0
2012-05-01 11:45:00,141.31,141.59,141.31,141.48,2763000.0,111.3899,111.6106,111.3899,111.5239,2763000.0
2012-05-01 11:50:00,141.48,141.66,141.47,141.6,1209500.0,111.5239,111.6657,111.516,111.6184,1209500.0
2012-05-01 11:55:00,141.6,141.61,141.52,141.53,870700.0,111.6184,111.6263,111.5554,111.5633,870700.0
2012-05-01 12:00:00,141.53,141.56,141.5,141.52,567900.0,111.5633,111.5869,111.5396,111.5554,567900.0
2012-05-01 12:05:00,141.53,141.53,141.46,141.48,858300.0,111.5633,111.5633,111.5081,111.5239,858300.0
2012-05-01 12:10:00,141.48,141.49,141.46,141.47,467100.0,111.5239,111.5317,111.5081,111.516,467100.0
2012-05-01 12:15:00,141.47,141.51,141.46,141.48,779200.0,111.516,111.5475,111.5081,111.5239,779200.0
2012-05-01 12:20:00,141.48,141.52,141.48,141.49,507800.0,111.5239,111.5554,111.5239,111.5317,507800.0
2012-05-01 12:25:00,141.49,141.52,141.47,141.49,547100.0,111.5317,111.5554,111.516,111.5317,547100.0
2012-05-01 12:30:00,141.49,141.53,141.48,141.51,622800.0,111.5317,111.5633,111.5239,111.5475,622800.0
2012-05-01 12:35:00,141.5,141.52,141.46,141.49,551000.0,111.5396,111.5554,111.5081,111.5317,551000.0
2012-05-01 12:40:00,141.48,141.49,141.46,141.47,495200.0,111.5239,111.5317,111.5081,111.516,495200.0
2012-05-01 12:45:00,141.47,141.49,141.45,141.45,499000.0,111.516,111.5317,111.5002,111.5002,499000.0
2012-05-01 12:50:00,141.46,141.51,141.45,141.48,421500.0,111.5081,111.5475,111.5002,111.5239,421500.0
2012-05-01 12:55:00,141.48,141.5,141.47,141.47,290400.0,111.5239,111.5396,111.516,111.516,290400.0
2012-05-01 13:00:00,141.47,141.48,141.43,141.43,533500.0,111.516,111.5239,111.4844,111.4844,533500.0
2012-05-01 13:05:00,141.43,141.48,141.43,141.47,1457600.0,111.4844,111.5239,111.4844,111.516,1457600.0
2012-05-01 13:10:00,141.48,141.48,141.46,141.47,982800.0,111.5239,111.5239,111.5081,111.516,982800.0
2012-05-01 13:15:00,141.47,141.48,141.39,141.4,839600.0,111.516,111.5239,111.4529,111.4608,839600.0
2012-05-01 13:20:00,141.39,141.4,141.32,141.35,1141700.0,111.4529,111.4608,111.3977,111.4214,1141700.0
2012-05-01 13:25:00,141.35,141.4,141.34,141.37,510900.0,111.4214,111.4608,111.4135,111.4371,510900.0
2012-05-01 13:30:00,141.38,141.39,141.37,141.38,221200.0,111.445,111.4529,111.4371,111.445,221200.0
2012-05-01 13:35:00,141.37,141.4,141.34,141.4,646900.0,111.4371,111.4608,111.4135,111.4608,646900.0
2012-05-01 13:40:00,141.4,141.4,141.32,141.34,599500.0,111.4608,111.4608,111.3977,111.4135,599500.0
2012-05-01 13:45:00,141.34,141.34,141.27,141.29,1179600.0,111.4135,111.4135,111.3583,111.3741,1179600.0
2012-05-01 13:50:00,141.29,141.34,141.24,141.33,1047400.0,111.3741,111.4135,111.3347,111.4056,1047400.0
2012-05-01 13:55:00,141.33,141.4,141.32,141.33,942600.0,111.4056,111.4608,111.3977,111.4056,942600.0
2012-05-01 14:00:00,141.34,141.34,141.28,141.3,748200.0,111.4135,111.4135,111.3662,111.382,748200.0
2012-05-01 14:05:00,141.3,141.36,141.25,141.34,802900.0,111.382,111.4293,111.3426,111.4135,802900.0
2012-05-01 14:10:00,141.33,141.34,141.27,141.3,792800.0,111.4056,111.4135,111.3583,111.382,792800.0
2012-05-01 14:15:00,141.3,141.39,141.3,141.33,766400.0,111.382,111.4529,111.382,111.4056,766400.0
2012-05-01 14:20:00,141.34,141.38,141.3,141.3,995600.0,111.4135,111.445,111.382,111.382,995600.0
2012-05-01 14:25:00,141.3,141.31,141.12,141.29,1659900.0,111.382,111.3899,111.2401,111.3741,1659900.0
2012-05-01 14:30:00,141.28,141.31,141.22,141.3,814400.0,111.3662,111.3899,111.3189,111.382,814400.0
2012-05-01 14:35:00,141.3,141.35,141.28,141.29,780000.0,111.382,111.4214,111.3662,111.3741,780000.0
2012-05-01 14:40:00,141.29,141.31,141.22,141.26,1078500.0,111.3741,111.3899,111.3189,111.3504,1078500.0
2012-05-01 14:45:00,141.26,141.28,141.17,141.25,847000.0,111.3504,111.3662,111.2795,111.3426,847000.0
2012-05-01 14:50:00,141.26,141.26,141.15,141.19,843100.0,111.3504,111.3504,111.2637,111.2953,843100.0
2012-05-01 14:55:00,141.19,141.24,141.16,141.19,538000.0,111.2953,111.3347,111.2716,111.2953,538000.0
2012-05-01 15:00:00,141.2,141.28,141.17,141.26,893800.0,111.3031,111.3662,111.2795,111.3504,893800.0
2012-05-01 15:05:00,141.25,141.25,141.16,141.19,696900.0,111.3426,111.3426,111.2716,111.2953,696900.0
2012-05-01 15:10:00,141.18,141.19,141.1,141.12,889500.0,111.2874,111.2953,111.2243,111.2401,889500.0
2012-05-01 15:15:00,141.11,141.14,141.05,141.12,1353500.0,111.2322,111.2558,111.1849,111.2401,1353500.0
2012-05-01 15:20:00,141.12,141.13,141.02,141.08,1222600.0,111.2401,111.248,111.1613,111.2085,1222600.0
2012-05-01 15:25:00,141.07,141.1,140.95,141.04,1843900.0,111.2007,111.2243,111.1061,111.177,1843900.0
2012-05-01 15:30:00,141.04,141.05,140.95,140.96,1248200.0,111.177,111.1849,111.1061,111.114,1248200.0
2012-05-01 15:35:00,140.96,140.99,140.83,140.92,2364500.0,111.114,111.1376,111.0115,111.0824,2364500.0
2012-05-01 15:40:00,140.92,140.96,140.89,140.94,1848400.0,111.0824,111.114,111.0588,111.0982,1848400.0
2012-05-01 15:45:00,140.95,140.96,140.87,140.94,1963900.0,111.1061,111.114,111.043,111.0982,1963900.0
2012-05-01 15:50:00,140.93,140.94,140.71,140.73,4038400.0,111.0903,111.0982,110.9169,110.9327,4038400.0
2012-05-01 15:55:00,140.73,140.74,140.61,140.72,5615700.0,110.9327,110.9405,110.8381,110.9248,5615700.0
2012-05-02 09:30:00,139.91,139.99,139.81,139.88,3992500.0,110.2863,110.3493,110.2075,110.2626,3992500.0
2012-05-02 09:35:00,139.88,139.97,139.77,139.93,2889400.0,110.2626,110.3336,110.1759,110.302,2889400.0
2012-05-02 09:40:00,139.93,140.01,139.84,139.88,1883200.0,110.302,110.3651,110.2311,110.2626,1883200.0
2012-05-02 09:45:00,139.88,140.06,139.81,139.98,3298200.0,110.2626,110.4045,110.2075,110.3415,3298200.0
2012-05-02 09:50:00,139.98,140.06,139.85,139.9,1792200.0,110.3415,110.4045,110.239,110.2784,1792200.0
2012-05-02 09:55:00,139.9,139.95,139.86,139.91,1271100.0,110.2784,110.3178,110.2469,110.2863,1271100.0
2012-05-02 10:00:00,139.91,139.98,139.58,139.59,3435900.0,110.2863,110.3415,110.0262,110.034,3435900.0
2012-05-02 10:05:00,139.59,139.82,139.55,139.77,2223700.0,110.034,110.2153,110.0025,110.1759,2223700.0
2012-05-02 10:10:00,139.78,139.83,139.66,139.72,1205600.0,110.1838,110.2232,110.0892,110.1365,1205600.0
2012-05-02 10:15:00,139.7,139.71,139.52,139.66,2490100.0,110.1207,110.1286,109.9789,110.0892,2490100.0
2012-05-02 10:20:00,139.66,139.67,139.59,139.61,1373900.0,110.0892,110.0971,110.034,110.0498,1373900.0
2012-05-02 10:25:00,139.6,139.68,139.55,139.59,1438500.0,110.0419,110.105,110.0025,110.034,1438500.0
2012-05-02 10:30:00,139.58,139.72,139.46,139.69,2243700.0,110.0262,110.1365,109.9316,110.1129,2243700.0
2012-05-02 10:35:00,139.69,139.85,139.65,139.79,1521300.0,110.1129,110.239,110.0813,110.1917,1521300.0
2012-05-02 10:40:00,139.79,139.9,139.78,139.9,1443600.0,110.1917,110.2784,110.1838,110.2784,1443600.0
2012-05-02 10:45:00,139.89,139.98,139.88,139.91,1214900.0,110.2705,110.3415,110.2626,110.2863,1214900.0
2012-05-02 10:50:00,139.92,139.99,139.89,139.99,1229500.0,110.2942,110.3493,110.2705,110.3493,1229500.0
2012-05-02 10:55:00,139.98,140.1,139.97,139.99,2647900.0,110.3415,110.436,110.3336,110.3493,2647900.0
2012-05-02 11:00:00,139.99,140.07,139.96,139.99,811000.0,110.3493,110.4124,110.3257,110.3493,811000.0
2012-05-02 11:05:00,139.99,140.05,139.9,139.94,1274600.0,110.3493,110.3966,110.2784,110.3099,1274600.0
2012-05-02 11:10:00,139.94,140.0,139.91,139.94,2591600.0,110.3099,110.3572,110.2863,110.3099,2591600.0
2012-05-02 11:15:00,139.94,139.95,139.88,139.95,775000.0,110.3099,110.3178,110.2626,110.3178,775000.0
2012-05-02 11:20:00,139.95,139.97,139.88,139.89,713800.0,110.3178,110.3336,110.2626,110.2705,713800.0
2012-05-02 11:25:00,139.89,139.98,139.89,139.98,587800.0,110.2705,110.3415,110.2705,110.3415,587800.0
2012-05-02 11:30:00,139.97,140.06,139.96,140.05,1150700.0,110.3336,110.4045,110.3257,110.3966,1150700.0
2012-05-02 11:35:00,140.05,140.09,139.98,140.08,1317000.0,110.3966,110.4282,110.3415,110.4203,1317000.0
2012-05-02 11:40:00,140.08,140.11,140.03,140.04,839500.0,110.4203,110.4439,110.3809,110.3888,839500.0
2012-05-02 11:45:00,140.05,140.11,140.03,140.07,771100.0,110.3966,110.4439,110.3809,110.4124,771100.0
2012-05-02 11:50:00,140.07,140.08,140.01,140.02,547500.0,110.4124,110.4203,110.3651,110.373,547500.0
2012-05-02 11:55:00,140.01,140.04,139.94,139.97,1325800.0,110.3651,110.3888,110.3099,110.3336,1325800.0
2012-05-02 12:00:00,139.97,139.99,139.9,139.96,689600.0,110.3336,110.3493,110.2784,110.3257,689600.0
2012-05-02 12:05:00,139.97,139.98,139.92,139.96,551800.0,110.3336,110.3415,110.2942,110.3257,551800.0
2012-05-02 12:10:00,139.97,140.04,139.96,140.04,669400.0,110.3336,110.3888,110.3257,110.3888,669400.0
2012-05-02 12:15:00,140.04,140.25,140.03,140.2,1466700.0,110.3888,110.5543,110.3809,110.5149,1466700.0
2012-05-02 12:20:00,140.21,140.33,140.21,140.25,1442000.0,110.5228,110.6174,110.5228,110.5543,1442000.0
2012-05-02 12:25:00,140.26,140.27,140.23,140.25,628500.0,110.5622,110.5701,110.5385,110.5543,628500.0
2012-05-02 12:30:00,140.26,140.28,140.23,140.26,462300.0,110.5622,110.5779,110.5385,110.5622,462300.0
2012-05-02 12:35:00,140.26,140.34,140.23,140.23,661800.0,110.5622,110.6252,110.5385,110.5385,661800.0
2012-05-02 12:40:00,140.23,140.26,140.2,140.2,1093600.0,110.5385,110.5622,110.5149,110.5149,1093600.0
2012-05-02 12:45:00,140.2,140.24,140.17,140.21,490100.0,110.5149,110.5464,110.4912,110.5228,490100.0
2012-05-02 12:50:00,140.21,140.25,140.18,140.24,1330800.0,110.5228,110.5543,110.4991,110.5464,1330800.0
2012-05-02 12:55:00,140.23,140.28,140.21,140.22,588400.0,110.5385,110.5779,110.5228,110.5306,588400.0
2012-05-02 13:00:00,140.23,140.27,140.17,140.19,604900.0,110.5385,110.5701,110.4912,110.507,604900.0
2012-05-02 13:05:00,140.18,140.25,140.17,140.21,480100.0,110.4991,110.5543,110.4912,110.5228,480100.0
2012-05-02 13:10:00,140.21,140.24,140.2,140.22,433900.0,110.5228,110.5464,110.5149,110.5306,433900.0
2012-05-02 13:15:00,140.22,140.27,140.1,140.12,1230300.0,110.5306,110.5701,110.436,110.4518,1230300.0
2012-05-02 13:20:00,140.12,140.15,140.08,140.11,801100.0,110.4518,110.4755,110.4203,110.4439,801100.0
2012-05-02 13:25:00,140.12,140.12,140.01,140.04,861100.0,110.4518,110.4518,110.3651,110.3888,861100.0
2012-05-02 13:30:00,140.04,140.11,140.03,140.08,756100.0,110.3888,110.4439,110.3809,110.4203,756100.0
2012-05-02 13:35:00,140.08,140.14,140.07,140.12,557500.0,110.4203,110.4676,110.4124,110.4518,557500.0
2012-05-02 13:40:00,140.12,140.16,140.1,140.16,559600.0,110.4518,110.4833,110.436,110.4833,559600.0
2012-05-02 13:45:00,140.15,140.26,140.13,140.25,1286000.0,110.4755,110.5622,110.4597,110.5543,1286000.0
2012-05-02 13:50:00,140.26,140.32,140.21,140.29,686800.0,110.5622,110.6095,110.5228,110.5858,686800.0
2012-05-02 13:55:00,140.28,140.31,140.26,140.27,533800.0,110.5779,110.6016,110.5622,110.5701,533800.0
2012-05-02 14:00:00,140.26,140.3,140.21,140.23,502300.0,110.5622,110.5937,110.5228,110.5385,502300.0
2012-05-02 14:05:00,140.23,140.35,140.23,140.34,780400.0,110.5385,110.6331,110.5385,110.6252,780400.0
2012-05-02 14:10:00,140.34,140.37,140.27,140.3,1088600.0,110.6252,110.6489,110.5701,110.5937,1088600.0
2012-05-02 14:15:00,140.3,140.32,140.27,140.31,808700.0,110.5937,110.6095,110.5701,110.6016,808700.0
2012-05-02 14:20:00,140.31,140.33,140.28,140.3,569700.0,110.6016,110.6174,110.5779,110.5937,569700.0
2012-05-02 14:25:00,140.31,140.46,140.3,140.45,1121200.0,110.6016,110.7198,110.5937,110.7119,1121200.0
2012-05-02 14:30:00,140.46,140.46,140.28,140.33,2024800.0,110.7198,110.7198,110.5779,110.6174,2024800.0
2012-05-02 14:35:00,140.34,140.34,140.24,140.27,1292900.0,110.6252,110.6252,110.5464,110.5701,1292900.0
2012-05-02 14:40:00,140.26,140.3,140.24,140.3,514900.0,110.5622,110.5937,110.5464,110.5937,514900.0
2012-05-02 14:45:00,140.29,140.3,140.26,140.28,250100.0,110.5858,110.5937,110.5622,110.5779,250100.0
2012-05-02 14:50:00,140.29,140.34,140.28,140.31,526200.0,110.5858,110.6252,110.5779,110.6016,526200.0
2012-05-02 14:55:00,140.33,140.33,140.24,140.26,611400.0,110.6174,110.6174,110.5464,110.5622,611400.0
2012-05-02 15:00:00,140.26,140.32,140.13,140.14,1666400.0,110.5622,110.6095,110.4597,110.4676,1666400.0
2012-05-02 15:05:00,140.14,140.16,140.08,140.08,924300.0,110.4676,110.4833,110.4203,110.4203,924300.0
2012-05-02 15:10:00,140.08,140.1,140.05,140.05,1109400.0,110.4203,110.436,110.3966,110.3966,1109400.0
2012-05-02 15:15:00,140.06,140.18,140.05,140.1,1033100.0,110.4045,110.4991,110.3966,110.436,1033100.0
2012-05-02 15:20:00,140.11,140.2,140.1,140.19,824000.0,110.4439,110.5149,110.436,110.507,824000.0
2012-05-02 15:25:00,140.19,140.2,140.12,140.19,864500.0,110.507,110.5149,110.4518,110.507,864500.0
2012-05-02 15:30:00,140.19,140.2,140.1,140.13,741000.0,110.507,110.5149,110.436,110.4597,741000.0
2012-05-02 15:35:00,140.13,140.21,140.11,140.2,1113100.0,110.4597,110.5228,110.4439,110.5149,1113100.0
2012-05-02 15:40:00,140.2,140.37,140.19,140.35,1664700.0,110.5149,110.6489,110.507,110.6331,1664700.0
2012-05-02 15:45:00,140.36,140.46,140.32,140.33,1978900.0,110.641,110.7198,110.6095,110.6174,1978900.0
2012-05-02 15:50:00,140.33,140.35,140.24,140.29,1677400.0,110.6174,110.6331,110.5464,110.5858,1677400.0
2012-05-02 15:55:00,140.29,140.36,140.26,140.34,2900200.0,110.5858,110.641,110.5622,110.6252,2900200.0
2012-05-03 09:30:00,140.34,140.43,140.25,140.35,2414800.0,110.6252,110.6962,110.5543,110.6331,2414800.0
2012-05-03 09:35:00,140.34,140.35,140.1,140.24,2811500.0,110.6252,110.6331,110.436,110.5464,2811500.0
2012-05-03 09:40:00,140.23,140.3,140.17,140.27,1490200.0,110.5385,110.5937,110.4912,110.5701,1490200.0
2012-05-03 09:45:00,140.27,140.39,140.26,140.38,1910100.0,110.5701,110.6646,110.5622,110.6568,1910100.0
2012-05-03 09:50:00,140.38,140.45,140.35,140.37,1097100.0,110.6568,110.7119,110.6331,110.6489,1097100.0
2012-05-03 09:55:00,140.38,140.4,140.19,140.29,2642200.0,110.6568,110.6725,110.507,110.5858,2642200.0
2012-05-03 10:00:00,140.28,140.28,139.92,139.95,7369600.0,110.5779,110.5779,110.2942,110.3178,7369600.0
2012-05-03 10:05:00,139.95,139.98,139.8,139.91,2134300.0,110.3178,110.3415,110.1996,110.2863,2134300.0
2012-05-03 10:10:00,139.92,139.95,139.81,139.86,1245900.0,110.2942,110.3178,110.2075,110.2469,1245900.0
2012-05-03 10:15:00,139.86,139.86,139.75,139.75,1714200.0,110.2469,110.2469,110.1602,110.1602,1714200.0
2012-05-03 10:20:00,139.78,139.78,139.64,139.76,2002200.0,110.1838,110.1838,110.0734,110.168,2002200.0
2012-05-03 10:25:00,139.77,139.87,139.73,139.86,2179100.0,110.1759,110.2547,110.1444,110.2469,2179100.0
2012-05-03 10:30:00,139.86,139.92,139.77,139.91,1192700.0,110.2469,110.2942,110.1759,110.2863,1192700.0
2012-05-03 10:35:00,139.91,140.04,139.89,140.03,1847200.0,110.2863,110.3888,110.2705,110.3809,1847200.0
2012-05-03 10:40:00,140.03,140.05,139.97,139.97,860300.0,110.3809,110.3966,110.3336,110.3336,860300.0
2012-05-03 10:45:00,139.97,140.02,139.94,140.01,947600.0,110.3336,110.373,110.3099,110.3651,947600.0
2012-05-03 10:50:00,140.01,140.02,139.9,139.96,816600.0,110.3651,110.373,110.2784,110.3257,816600.0
2012-05-03 10:55:00,139.96,140.19,139.96,140.18,1698000.0,110.3257,110.507,110.3257,110.4991,1698000.0
2012-05-03 11:00:00,140.18,140.19,140.09,140.12,1013000.0,110.4991,110.507,110.4282,110.4518,1013000.0
2012-05-03 11:05:00,140.12,140.15,140.08,140.12,793100.0,110.4518,110.4755,110.4203,110.4518,793100.0
2012-05-03 11:10:00,140.11,140.15,140.08,140.12,636400.0,110.4439,110.4755,110.4203,110.4518,636400.0
2012-05-03 11:15:00,140.12,140.22,140.08,140.16,1257200.0,110.4518,110.5306,110.4203,110.4833,1257200.0
2012-05-03 11:20:00,140.15,140.25,140.13,140.24,709300.0,110.4755,110.5543,110.4597,110.5464,709300.0
2012-05-03 11:25:00,140.23,140.27,140.14,140.18,1028300.0,110.5385,110.5701,110.4676,110.4991,1028300.0
2012-05-03 11:30:00,140.18,140.24,140.06,140.08,1152000.0,110.4991,110.5464,110.4045,110.4203,1152000.0
2012-05-03 11:35:00,140.07,140.1,140.01,140.04,1117300.0,110.4124,110.436,110.3651,110.3888,1117300.0
2012-05-03 11:40:00,140.04,140.09,140.02,140.08,724400.0,110.3888,110.4282,110.373,110.4203,724400.0
2012-05-03 11:45:00,140.07,140.09,139.7,139.73,2364400.0,110.4124,110.4282,110.1207,110.1444,2364400.0
2012-05-03 11:50:00,139.73,139.77,139.66,139.74,1526100.0,110.1444,110.1759,110.0892,110.1523,1526100.0
2012-05-03 11:55:00,139.75,139.77,139.65,139.75,1253900.0,110.1602,110.1759,110.0813,110.1602,1253900.0
2012-05-03 12:00:00,139.74,139.8,139.61,139.65,1272300.0,110.1523,110.1996,110.0498,110.0813,1272300.0
2012-05-03 12:05:00,139.65,139.74,139.61,139.73,964000.0,110.0813,110.1523,110.0498,110.1444,964000.0
2012-05-03 12:10:00,139.73,139.77,139.64,139.69,1090200.0,110.1444,110.1759,110.0734,110.1129,1090200.0
2012-05-03 12:15:00,139.69,139.79,139.69,139.78,540700.0,110.1129,110.1917,110.1129,110.1838,540700.0
2012-05-03 12:20:00,139.78,139.78,139.69,139.71,723700.0,110.1838,110.1838,110.1129,110.1286,723700.0
2012-05-03 12:25:00,139.71,139.78,139.61,139.76,1304000.0,110.1286,110.1838,110.0498,110.168,1304000.0
2012-05-03 12:30:00,139.76,139.76,139.68,139.75,849400.0,110.168,110.168,110.105,110.1602,849400.0
2012-05-03 12:35:00,139.74,139.86,139.74,139.85,740100.0,110.1523,110.2469,110.1523,110.239,740100.0
2012-05-03 12:40:00,139.85,139.86,139.73,139.75,880500.0,110.239,110.2469,110.1444,110.1602,880500.0
2012-05-03 12:45:00,139.75,139.8,139.73,139.77,578500.0,110.1602,110.1996,110.1444,110.1759,578500.0
2012-05-03 12:50:00,139.78,139.81,139.75,139.77,248500.0,110.1838,110.2075,110.1602,110.1759,248500.0
2012-05-03 12:55:00,139.77,139.78,139.67,139.67,628300.0,110.1759,110.1838,110.0971,110.0971,628300.0
2012-05-03 13:00:00,139.67,139.72,139.65,139.68,538400.0,110.0971,110.1365,110.0813,110.105,538400.0
2012-05-03 13:05:00,139.69,139.7,139.58,139.64,949000.0,110.1129,110.1207,110.0262,110.0734,949000.0
2012-05-03 13:10:00,139.63,139.64,139.5,139.55,1833000.0,110.0656,110.0734,109.9631,110.0025,1833000.0
2012-05-03 13:15:00,139.54,139.64,139.52,139.63,678000.0,109.9946,110.0734,109.9789,110.0656,678000.0
2012-05-03 13:20:00,139.63,139.68,139.61,139.62,518100.0,110.0656,110.105,110.0498,110.0577,518100.0
2012-05-03 13:25:00,139.62,139.68,139.61,139.68,563500.0,110.0577,110.105,110.0498,110.105,563500.0
2012-05-03 13:30:00,139.68,139.68,139.51,139.52,766100.0,110.105,110.105,109.971,109.9789,766100.0
2012-05-03 13:35:00,139.52,139.56,139.48,139.49,804800.0,109.9789,110.0104,109.9473,109.9552,804800.0
2012-05-03 13:40:00,139.49,139.49,139.06,139.07,5704700.0,109.9552,109.9552,109.6163,109.6241,5704700.0
2012-05-03 13:45:00,139.07,139.19,139.05,139.16,2989300.0,109.6241,109.7187,109.6084,109.6951,2989300.0
2012-05-03 13:50:00,139.16,139.2,139.07,139.19,1551100.0,109.6951,109.7266,109.6241,109.7187,1551100.0
2012-05-03 13:55:00,139.19,139.29,139.18,139.2,1883500.0,109.7187,109.7976,109.7108,109.7266,1883500.0
2012-05-03 14:00:00,139.2,139.23,139.15,139.17,912800.0,109.7266,109.7503,109.6872,109.703,912800.0
2012-05-03 14:05:00,139.17,139.22,139.12,139.16,871700.0,109.703,109.7424,109.6635,109.6951,871700.0
2012-05-03 14:10:00,139.15,139.2,139.08,139.15,1067600.0,109.6872,109.7266,109.632,109.6872,1067600.0
2012-05-03 14:15:00,139.14,139.28,139.14,139.26,1007000.0,109.6793,109.7897,109.6793,109.7739,1007000.0
2012-05-03 14:20:00,139.26,139.29,139.19,139.22,933400.0,109.7739,109.7976,109.7187,109.7424,933400.0
2012-05-03 14:25:00,139.23,139.24,139.16,139.18,646400.0,109.7503,109.7581,109.6951,109.7108,646400.0
2012-05-03 14:30:00,139.17,139.22,139.14,139.21,652100.0,109.703,109.7424,109.6793,109.7345,652100.0
2012-05-03 14:35:00,139.21,139.24,139.18,139.18,482800.0,109.7345,109.7581,109.7108,109.7108,482800.0
2012-05-03 14:40:00,139.18,139.19,139.08,139.12,934000.0,109.7108,109.7187,109.632,109.6635,934000.0
2012-05-03 14:45:00,139.11,139.17,138.99,139.01,1918200.0,109.6557,109.703,109.5611,109.5768,1918200.0
2012-05-03 14:50:00,139.02,139.13,139.01,139.11,842300.0,109.5847,109.6714,109.5768,109.6557,842300.0
2012-05-03 14:55:00,139.11,139.18,139.09,139.15,1142200.0,109.6557,109.7108,109.6399,109.6872,1142200.0
2012-05-03 15:00:00,139.15,139.19,139.11,139.18,847600.0,109.6872,109.7187,109.6557,109.7108,847600.0
2012-05-03 15:05:00,139.18,139.22,139.09,139.16,1210000.0,109.7108,109.7424,109.6399,109.6951,1210000.0
2012-05-03 15:10:00,139.15,139.21,139.09,139.2,919000.0,109.6872,109.7345,109.6399,109.7266,919000.0
2012-05-03 15:15:00,139.2,139.39,139.2,139.37,1791700.0,109.7266,109.8764,109.7266,109.8606,1791700.0
2012-05-03 15:20:00,139.38,139.48,139.35,139.4,3438400.0,109.8685,109.9473,109.8448,109.8843,3438400.0
2012-05-03 15:25:00,139.4,139.47,139.35,139.36,1092600.0,109.8843,109.9394,109.8448,109.8527,1092600.0
2012-05-03 15:30:00,139.36,139.47,139.35,139.43,1072800.0,109.8527,109.9394,109.8448,109.9079,1072800.0
2012-05-03 15:35:00,139.43,139.46,139.22,139.25,2189800.0,109.9079,109.9316,109.7424,109.766,2189800.0
2012-05-03 15:40:00,139.25,139.38,139.21,139.33,2432500.0,109.766,109.8685,109.7345,109.8291,2432500.0
2012-05-03 15:45:00,139.33,139.37,139.2,139.28,4367600.0,109.8291,109.8606,109.7266,109.7897,4367600.0
2012-05-03 15:50:00,139.27,139.3,139.21,139.25,2271900.0,109.7818,109.8054,109.7345,109.766,2271900.0
2012-05-03 15:55:00,139.24,139.32,139.24,139.29,5924700.0,109.7581,109.8212,109.7581,109.7976,5924700.0
2012-05-04 09:30:00,138.51,138.66,138.4,138.53,4913300.0,109.1827,109.3009,109.096,109.1985,4913300.0
2012-05-04 09:35:00,138.53,138.56,138.23,138.29,3801600.0,109.1985,109.2221,108.962,109.0093,3801600.0
2012-05-04 09:40:00,138.29,138.3,138.13,138.2,3763500.0,109.0093,109.0172,108.8832,108.9383,3763500.0
2012-05-04 09:45:00,138.2,138.26,138.1,138.23,2663800.0,108.9383,108.9856,108.8595,108.962,2663800.0
2012-05-04 09:50:00,138.22,138.39,138.22,138.33,3349100.0,108.9541,109.0881,108.9541,109.0408,3349100.0
2012-05-04 09:55:00,138.32,138.34,137.97,138.08,3746800.0,109.0329,109.0487,108.757,108.8438,3746800.0
2012-05-04 10:00:00,138.07,138.09,137.87,137.98,3479500.0,108.8359,108.8516,108.6782,108.7649,3479500.0
2012-05-04 10:05:00,137.97,138.11,137.94,138.0,1784300.0,108.757,108.8674,108.7334,108.7807,1784300.0
2012-05-04 10:10:00,138.0,138.06,137.88,137.96,2012900.0,108.7807,108.828,108.6861,108.7492,2012900.0
2012-05-04 10:15:00,137.95,137.96,137.74,137.75,2454400.0,108.7413,108.7492,108.5757,108.5836,2454400.0
2012-05-04 10:20:00,137.75,137.89,137.73,137.89,2810000.0,108.5836,108.694,108.5679,108.694,2810000.0
2012-05-04 10:25:00,137.88,137.94,137.83,137.85,1975000.0,108.6861,108.7334,108.6467,108.6625,1975000.0
2012-05-04 10:30:00,137.85,137.87,137.64,137.69,2088100.0,108.6625,108.6782,108.4969,108.5363,2088100.0
2012-05-04 10:35:00,137.7,137.7,137.51,137.63,2981700.0,108.5442,108.5442,108.3944,108.489,2981700.0
2012-05-04 10:40:00,137.63,137.75,137.59,137.73,3117300.0,108.489,108.5836,108.4575,108.5679,3117300.0
2012-05-04 10:45:00,137.73,137.74,137.65,137.7,1604900.0,108.5679,108.5757,108.5048,108.5442,1604900.0
2012-05-04 10:50:00,137.69,137.78,137.65,137.78,2176900.0,108.5363,108.6073,108.5048,108.6073,2176900.0
2012-05-04 10:55:00,137.77,137.85,137.74,137.83,2020500.0,108.5994,108.6625,108.5757,108.6467,2020500.0
2012-05-04 11:00:00,137.82,137.84,137.62,137.69,2274700.0,108.6388,108.6546,108.4812,108.5363,2274700.0
2012-05-04 11:05:00,137.7,137.75,137.56,137.59,1524500.0,108.5442,108.5836,108.4339,108.4575,1524500.0
2012-05-04 11:10:00,137.59,137.67,137.56,137.6,1103500.0,108.4575,108.5206,108.4339,108.4654,1103500.0
2012-05-04 11:15:00,137.61,137.69,137.47,137.65,2091700.0,108.4733,108.5363,108.3629,108.5048,2091700.0
2012-05-04 11:20:00,137.64,137.67,137.46,137.49,2273000.0,108.4969,108.5206,108.355,108.3787,2273000.0
2012-05-04 11:25:00,137.49,137.6,137.48,137.54,1589600.0,108.3787,108.4654,108.3708,108.4181,1589600.0
2012-05-04 11:30:00,137.54,137.56,137.38,137.4,2480400.0,108.4181,108.4339,108.292,108.3077,2480400.0
2012-05-04 11:35:00,137.4,137.4,137.21,137.25,2822500.0,108.3077,108.3077,108.158,108.1895,2822500.0
2012-05-04 11:40:00,137.25,137.38,137.25,137.28,1992600.0,108.1895,108.292,108.1895,108.2131,1992600.0
2012-05-04 11:45:00,137.29,137.32,137.19,137.29,1455100.0,108.221,108.2447,108.1422,108.221,1455100.0
2012-05-04 11:50:00,137.29,137.32,137.12,137.24,1874900.0,108.221,108.2447,108.087,108.1816,1874900.0
2012-05-04 11:55:00,137.24,137.26,137.15,137.17,1767700.0,108.1816,108.1974,108.1107,108.1264,1767700.0
2012-05-04 12:00:00,137.16,137.23,137.16,137.21,1076500.0,108.1185,108.1737,108.1185,108.158,1076500.0
2012-05-04 12:05:00,137.21,137.36,137.2,137.34,2061800.0,108.158,108.2762,108.1501,108.2604,2061800.0
2012-05-04 12:10:00,137.34,137.4,137.33,137.34,1871600.0,108.2604,108.3077,108.2526,108.2604,1871600.0
2012-05-04 12:15:00,137.35,137.35,137.23,137.29,1163500.0,108.2683,108.2683,108.1737,108.221,1163500.0
2012-05-04 12:20:00,137.29,137.29,137.09,137.11,1459300.0,108.221,108.221,108.0634,108.0791,1459300.0
2012-05-04 12:25:00,137.1,137.22,137.09,137.19,975300.0,108.0713,108.1658,108.0634,108.1422,975300.0
2012-05-04 12:30:00,137.18,137.2,137.13,137.15,471200.0,108.1343,108.1501,108.0949,108.1107,471200.0
2012-05-04 12:35:00,137.15,137.16,136.93,136.99,3051900.0,108.1107,108.1185,107.9372,107.9845,3051900.0
2012-05-04 12:40:00,136.99,137.06,136.94,137.03,1170400.0,107.9845,108.0397,107.9451,108.0161,1170400.0
2012-05-04 12:45:00,137.03,137.13,137.03,137.09,936600.0,108.0161,108.0949,108.0161,108.0634,936600.0
2012-05-04 12:50:00,137.09,137.18,137.08,137.12,1359300.0,108.0634,108.1343,108.0555,108.087,1359300.0
2012-05-04 12:55:00,137.12,137.2,137.08,137.2,634100.0,108.087,108.1501,108.0555,108.1501,634100.0
2012-05-04 13:00:00,137.2,137.26,137.16,137.19,1289200.0,108.1501,108.1974,108.1185,108.1422,1289200.0
2012-05-04 13:05:00,137.18,137.3,137.17,137.23,799800.0,108.1343,108.2289,108.1264,108.1737,799800.0
2012-05-04 13:10:00,137.24,137.29,137.1,137.1,1173600.0,108.1816,108.221,108.0713,108.0713,1173600.0
2012-05-04 13:15:00,137.1,137.28,137.1,137.23,726900.0,108.0713,108.2131,108.0713,108.1737,726900.0
2012-05-04 13:20:00,137.23,137.25,137.1,137.12,925900.0,108.1737,108.1895,108.0713,108.087,925900.0
2012-05-04 13:25:00,137.11,137.24,137.09,137.24,755400.0,108.0791,108.1816,108.0634,108.1816,755400.0
2012-05-04 13:30:00,137.24,137.37,137.2,137.32,2191300.0,108.1816,108.2841,108.1501,108.2447,2191300.0
2012-05-04 13:35:00,137.32,137.33,137.25,137.33,1098300.0,108.2447,108.2526,108.1895,108.2526,1098300.0
2012-05-04 13:40:00,137.32,137.35,137.28,137.29,870500.0,108.2447,108.2683,108.2131,108.221,870500.0
2012-05-04 13:45:00,137.29,137.32,137.23,137.28,1138700.0,108.221,108.2447,108.1737,108.2131,1138700.0
2012-05-04 13:50:00,137.28,137.34,137.27,137.31,563800.0,108.2131,108.2604,108.2053,108.2368,563800.0
2012-05-04 13:55:00,137.31,137.39,137.31,137.34,1009300.0,108.2368,108.2998,108.2368,108.2604,1009300.0
2012-05-04 14:00:00,137.34,137.35,137.25,137.29,1134300.0,108.2604,108.2683,108.1895,108.221,1134300.0
2012-05-04 14:05:00,137.29,137.29,137.2,137.28,733000.0,108.221,108.221,108.1501,108.2131,733000.0
2012-05-04 14:10:00,137.28,137.28,137.21,137.22,605500.0,108.2131,108.2131,108.158,108.1658,605500.0
2012-05-04 14:15:00,137.21,137.29,137.17,137.28,1191600.0,108.158,108.221,108.1264,108.2131,1191600.0
2012-05-04 14:20:00,137.28,137.3,137.23,137.29,790500.0,108.2131,108.2289,108.1737,108.221,790500.0
2012-05-04 14:25:00,137.29,137.3,137.23,137.25,856600.0,108.221,108.2289,108.1737,108.1895,856600.0
2012-05-04 14:30:00,137.25,137.25,137.2,137.23,782800.0,108.1895,108.1895,108.1501,108.1737,782800.0
2012-05-04 14:35:00,137.24,137.25,136.95,137.0,2796200.0,108.1816,108.1895,107.953,107.9924,2796200.0
2012-05-04 14:40:00,137.01,137.02,136.92,136.98,1769800.0,108.0003,108.0082,107.9294,107.9767,1769800.0
2012-05-04 14:45:00,136.99,137.11,136.96,137.1,1427000.0,107.9845,108.0791,107.9609,108.0713,1427000.0
2012-05-04 14:50:00,137.09,137.1,136.97,136.99,1222800.0,108.0634,108.0713,107.9688,107.9845,1222800.0
2012-05-04 14:55:00,136.98,137.21,136.97,137.15,2041000.0,107.9767,108.158,107.9688,108.1107,2041000.0
2012-05-04 15:00:00,137.16,137.32,137.15,137.29,2814300.0,108.1185,108.2447,108.1107,108.221,2814300.0
2012-05-04 15:05:00,137.3,137.32,137.23,137.24,1202300.0,108.2289,108.2447,108.1737,108.1816,1202300.0
2012-05-04 15:10:00,137.24,137.25,137.15,137.16,1173400.0,108.1816,108.1895,108.1107,108.1185,1173400.0
2012-05-04 15:15:00,137.16,137.24,137.14,137.18,1101300.0,108.1185,108.1816,108.1028,108.1343,1101300.0
2012-05-04 15:20:00,137.18,137.21,137.15,137.19,950900.0,108.1343,108.158,108.1107,108.1422,950900.0
2012-05-04 15:25:00,137.19,137.2,137.09,137.13,1288600.0,108.1422,108.1501,108.0634,108.0949,1288600.0
2012-05-04 15:30:00,137.13,137.23,137.12,137.21,1968500.0,108.0949,108.1737,108.087,108.158,1968500.0
2012-05-04 15:35:00,137.22,137.27,137.15,137.19,2160600.0,108.1658,108.2053,108.1107,108.1422,2160600.0
2012-05-04 15:40:00,137.17,137.37,137.16,137.33,4091100.0,108.1264,108.2841,108.1185,108.2526,4091100.0
2012-05-04 15:45:00,137.32,137.39,137.31,137.34,2360200.0,108.2447,108.2998,108.2368,108.2604,2360200.0
2012-05-04 15:50:00,137.35,137.39,137.24,137.24,3173400.0,108.2683,108.2998,108.1816,108.1816,3173400.0
2012-05-04 15:55:00,137.25,137.27,137.0,137.0,8076800.0,108.1895,108.2053,107.9924,107.9924,8076800.0
2012-05-07 09:30:00,136.51,136.71,136.46,136.67,3972700.0,107.6062,107.7638,107.5668,107.7323,3972700.0
2012-05-07 09:35:00,136.68,136.97,136.65,136.96,5560100.0,107.7402,107.9688,107.7165,107.9609,5560100.0
2012-05-07 09:40:00,136.96,137.18,136.95,137.04,4270700.0,107.9609,108.1343,107.953,108.024,4270700.0
2012-05-07 09:45:00,137.04,137.05,136.79,136.8,3267800.0,108.024,108.0318,107.8269,107.8348,3267800.0
2012-05-07 09:50:00,136.8,136.95,136.78,136.82,2711400.0,107.8348,107.953,107.819,107.8505,2711400.0
2012-05-07 09:55:00,136.83,136.94,136.72,136.93,1960800.0,107.8584,107.9451,107.7717,107.9372,1960800.0
2012-05-07 10:00:00,136.93,137.15,136.92,137.09,2510800.0,107.9372,108.1107,107.9294,108.0634,2510800.0
2012-05-07 10:05:00,137.08,137.1,136.94,136.98,1231800.0,108.0555,108.0713,107.9451,107.9767,1231800.0
2012-05-07 10:10:00,136.99,137.02,136.74,136.81,1421400.0,107.9845,108.0082,107.7875,107.8427,1421400.0
2012-05-07 10:15:00,136.8,137.03,136.76,137.01,1841700.0,107.8348,108.0161,107.8032,108.0003,1841700.0
2012-05-07 10:20:00,137.02,137.05,136.88,137.04,1350400.0,108.0082,108.0318,107.8978,108.024,1350400.0
2012-05-07 10:25:00,137.04,137.04,136.65,136.66,2415100.0,108.024,108.024,107.7165,107.7244,2415100.0
2012-05-07 10:30:00,136.67,136.73,136.58,136.64,2069000.0,107.7323,107.7796,107.6614,107.7086,2069000.0
2012-05-07 10:35:00,136.63,136.64,136.53,136.59,1389000.0,107.7008,107.7086,107.6219,107.6692,1389000.0
2012-05-07 10:40:00,136.59,136.67,136.53,136.58,1622700.0,107.6692,107.7323,107.6219,107.6614,1622700.0
2012-05-07 10:45:00,136.58,136.82,136.58,136.82,1842000.0,107.6614,107.8505,107.6614,107.8505,1842000.0
2012-05-07 10:50:00,136.81,136.9,136.76,136.89,1438200.0,107.8427,107.9136,107.8032,107.9057,1438200.0
2012-05-07 10:55:00,136.89,136.9,136.73,136.81,1290500.0,107.9057,107.9136,107.7796,107.8427,1290500.0
2012-05-07 11:00:00,136.81,137.02,136.8,136.93,1722200.0,107.8427,108.0082,107.8348,107.9372,1722200.0
2012-05-07 11:05:00,136.94,137.03,136.93,137.01,1336200.0,107.9451,108.0161,107.9372,108.0003,1336200.0
2012-05-07 11:10:00,137.01,137.12,136.97,137.01,1383300.0,108.0003,108.087,107.9688,108.0003,1383300.0
2012-05-07 11:15:00,137.01,137.03,136.95,136.98,988500.0,108.0003,108.0161,107.953,107.9767,988500.0
2012-05-07 11:20:00,136.98,137.06,136.97,136.98,827700.0,107.9767,108.0397,107.9688,107.9767,827700.0
2012-05-07 11:25:00,136.97,137.0,136.91,136.94,743600.0,107.9688,107.9924,107.9215,107.9451,743600.0
2012-05-07 11:30:00,136.95,137.05,136.92,137.05,858600.0,107.953,108.0318,107.9294,108.0318,858600.0
2012-05-07 11:35:00,137.04,137.05,136.95,136.99,708400.0,108.024,108.0318,107.953,107.9845,708400.0
2012-05-07 11:40:00,136.98,137.01,136.87,136.91,841600.0,107.9767,108.0003,107.89,107.9215,841600.0
2012-05-07 11:45:00,136.9,136.95,136.88,136.94,612800.0,107.9136,107.953,107.8978,107.9451,612800.0
2012-05-07 11:50:00,136.94,136.97,136.88,136.89,620200.0,107.9451,107.9688,107.8978,107.9057,620200.0
2012-05-07 11:55:00,136.89,136.97,136.87,136.97,1719900.0,107.9057,107.9688,107.89,107.9688,1719900.0
2012-05-07 12:00:00,136.97,137.05,136.95,137.02,1340200.0,107.9688,108.0318,107.953,108.0082,1340200.0
2012-05-07 12:05:00,137.02,137.1,137.01,137.05,1514600.0,108.0082,108.0713,108.0003,108.0318,1514600.0
2012-05-07 12:10:00,137.04,137.06,136.98,137.01,933000.0,108.024,108.0397,107.9767,108.0003,933000.0
2012-05-07 12:15:00,137.01,137.04,136.94,136.99,632800.0,108.0003,108.024,107.9451,107.9845,632800.0
2012-05-07 12:20:00,137.0,137.12,136.96,137.09,825800.0,107.9924,108.087,107.9609,108.0634,825800.0
2012-05-07 12:25:00,137.09,137.09,137.03,137.07,380900.0,108.0634,108.0634,108.0161,108.0476,380900.0
2012-05-07 12:30:00,137.06,137.35,137.06,137.33,2080000.0,108.0397,108.2683,108.0397,108.2526,2080000.0
2012-05-07 12:35:00,137.33,137.35,137.25,137.27,1115900.0,108.2526,108.2683,108.1895,108.2053,1115900.0
2012-05-07 12:40:00,137.27,137.32,137.25,137.3,767000.0,108.2053,108.2447,108.1895,108.2289,767000.0
2012-05-07 12:45:00,137.3,137.33,137.25,137.28,533600.0,108.2289,108.2526,108.1895,108.2131,533600.0
2012-05-07 12:50:00,137.28,137.33,137.22,137.23,703400.0,108.2131,108.2526,108.1658,108.1737,703400.0
2012-05-07 12:55:00,137.23,137.25,137.18,137.24,636500.0,108.1737,108.1895,108.1343,108.1816,636500.0
2012-05-07 13:00:00,137.24,137.28,137.22,137.27,409500.0,108.1816,108.2131,108.1658,108.2053,409500.0
2012-05-07 13:05:00,137.27,137.3,137.23,137.23,406800.0,108.2053,108.2289,108.1737,108.1737,406800.0
2012-05-07 13:10:00,137.24,137.34,137.18,137.33,513500.0,108.1816,108.2604,108.1343,108.2526,513500.0
2012-05-07 13:15:00,137.33,137.4,137.28,137.34,731100.0,108.2526,108.3077,108.2131,108.2604,731100.0
2012-05-07 13:20:00,137.34,137.5,137.31,137.34,1939400.0,108.2604,108.3866,108.2368,108.2604,1939400.0
2012-05-07 13:25:00,137.34,137.34,137.24,137.25,995400.0,108.2604,108.2604,108.1816,108.1895,995400.0
2012-05-07 13:30:00,137.25,137.33,137.23,137.31,666500.0,108.1895,108.2526,108.1737,108.2368,666500.0
2012-05-07 13:35:00,137.31,137.44,137.3,137.4,827800.0,108.2368,108.3393,108.2289,108.3077,827800.0
2012-05-07 13:40:00,137.4,137.49,137.35,137.41,1001600.0,108.3077,108.3787,108.2683,108.3156,1001600.0
2012-05-07 13:45:00,137.42,137.48,137.38,137.47,513300.0,108.3235,108.3708,108.292,108.3629,513300.0
2012-05-07 13:50:00,137.47,137.55,137.38,137.52,1190800.0,108.3629,108.426,108.292,108.4023,1190800.0
2012-05-07 13:55:00,137.52,137.56,137.41,137.46,1432800.0,108.4023,108.4339,108.3156,108.355,1432800.0
2012-05-07 14:00:00,137.46,137.55,137.43,137.47,551100.0,108.355,108.426,108.3314,108.3629,551100.0
2012-05-07 14:05:00,137.47,137.52,137.44,137.46,509300.0,108.3629,108.4023,108.3393,108.355,509300.0
2012-05-07 14:10:00,137.46,137.5,137.42,137.45,832700.0,108.355,108.3866,108.3235,108.3471,832700.0
2012-05-07 14:15:00,137.46,137.52,137.38,137.41,919500.0,108.355,108.4023,108.292,108.3156,919500.0
2012-05-07 14:20:00,137.4,137.45,137.38,137.41,551600.0,108.3077,108.3471,108.292,108.3156,551600.0
2012-05-07 14:25:00,137.41,137.45,137.35,137.39,970900.0,108.3156,108.3471,108.2683,108.2998,970900.0
2012-05-07 14:30:00,137.38,137.4,137.3,137.32,841600.0,108.292,108.3077,108.2289,108.2447,841600.0
2012-05-07 14:35:00,137.33,137.37,137.31,137.36,662200.0,108.2526,108.2841,108.2368,108.2762,662200.0
2012-05-07 14:40:00,137.37,137.39,137.28,137.35,736900.0,108.2841,108.2998,108.2131,108.2683,736900.0
2012-05-07 14:45:00,137.36,137.42,137.34,137.35,484200.0,108.2762,108.3235,108.2604,108.2683,484200.0
2012-05-07 14:50:00,137.36,137.45,137.34,137.41,738800.0,108.2762,108.3471,108.2604,108.3156,738800.0
2012-05-07 14:55:00,137.4,137.46,137.38,137.43,549200.0,108.3077,108.355,108.292,108.3314,549200.0
2012-05-07 15:00:00,137.43,137.47,137.33,137.36,794600.0,108.3314,108.3629,108.2526,108.2762,794600.0
2012-05-07 15:05:00,137.37,137.38,137.2,137.21,1297700.0,108.2841,108.292,108.1501,108.158,1297700.0
2012-05-07 15:10:00,137.22,137.32,137.2,137.3,1014900.0,108.1658,108.2447,108.1501,108.2289,1014900.0
2012-05-07 15:15:00,137.31,137.34,137.22,137.3,968800.0,108.2368,108.2604,108.1658,108.2289,968800.0
2012-05-07 15:20:00,137.31,137.36,137.27,137.31,725100.0,108.2368,108.2762,108.2053,108.2368,725100.0
2012-05-07 15:25:00,137.31,137.34,137.2,137.26,943400.0,108.2368,108.2604,108.1501,108.1974,943400.0
2012-05-07 15:30:00,137.25,137.35,137.22,137.33,818400.0,108.1895,108.2683,108.1658,108.2526,818400.0
2012-05-07 15:35:00,137.33,137.39,137.29,137.35,1122400.0,108.2526,108.2998,108.221,108.2683,1122400.0
2012-05-07 15:40:00,137.35,137.35,137.26,137.32,961900.0,108.2683,108.2683,108.1974,108.2447,961900.0
2012-05-07 15:45:00,137.32,137.35,137.26,137.28,1269000.0,108.2447,108.2683,108.1974,108.2131,1269000.0
2012-05-07 15:50:00,137.29,137.29,136.99,137.03,3169000.0,108.221,108.221,107.9845,108.0161,3169000.0
2012-05-07 15:55:00,137.02,137.19,137.02,137.12,4517400.0,108.0082,108.1422,108.0082,108.087,4517400.0
2012-05-08 09:30:00,136.28,136.51,136.26,136.27,3311800.0,107.4249,107.6062,107.4091,107.417,3311800.0
2012-05-08 09:35:00,136.28,136.28,136.05,136.05,3948400.0,107.4249,107.4249,107.2436,107.2436,3948400.0
2012-05-08 09:40:00,136.05,136.35,136.0,136.21,4619800.0,107.2436,107.4801,107.2042,107.3697,4619800.0
2012-05-08 09:45:00,136.2,136.49,136.14,136.4,3202100.0,107.3618,107.5904,107.3145,107.5195,3202100.0
2012-05-08 09:50:00,136.39,136.45,136.2,136.23,2578600.0,107.5116,107.5589,107.3618,107.3855,2578600.0
2012-05-08 09:55:00,136.24,136.31,136.13,136.23,2401500.0,107.3933,107.4485,107.3066,107.3855,2401500.0
2012-05-08 10:00:00,136.24,136.26,136.0,136.06,3636400.0,107.3933,107.4091,107.2042,107.2515,3636400.0
2012-05-08 10:05:00,136.06,136.06,135.87,135.95,3976300.0,107.2515,107.2515,107.1017,107.1647,3976300.0
2012-05-08 10:10:00,135.95,135.96,135.75,135.78,3084000.0,107.1647,107.1726,107.0071,107.0307,3084000.0
2012-05-08 10:15:00,135.78,135.98,135.73,135.93,2931500.0,107.0307,107.1884,106.9913,107.149,2931500.0
2012-05-08 10:20:00,135.94,135.95,135.79,135.82,1634800.0,107.1569,107.1647,107.0386,107.0623,1634800.0
2012-05-08 10:25:00,135.82,135.82,135.65,135.67,2656400.0,107.0623,107.0623,106.9283,106.944,2656400.0
2012-05-08 10:30:00,135.67,135.67,135.41,135.41,4009200.0,106.944,106.944,106.7391,106.7391,4009200.0
2012-05-08 10:35:00,135.42,135.5,135.32,135.47,4377400.0,106.747,106.81,106.6681,106.7864,4377400.0
2012-05-08 10:40:00,135.46,135.53,135.4,135.44,2381200.0,106.7785,106.8337,106.7312,106.7627,2381200.0
2012-05-08 10:45:00,135.45,135.45,135.25,135.29,2686200.0,106.7706,106.7706,106.613,106.6445,2686200.0
2012-05-08 10:50:00,135.28,135.38,135.23,135.31,2969700.0,106.6366,106.7154,106.5972,106.6603,2969700.0
2012-05-08 10:55:00,135.31,135.4,135.28,135.39,2648400.0,106.6603,106.7312,106.6366,106.7233,2648400.0
2012-05-08 11:00:00,135.39,135.39,135.18,135.21,2705000.0,106.7233,106.7233,106.5578,106.5814,2705000.0
2012-05-08 11:05:00,135.2,135.22,135.05,135.13,3657200.0,106.5735,106.5893,106.4553,106.5184,3657200.0
2012-05-08 11:10:00,135.12,135.16,134.92,135.0,4068300.0,106.5105,106.542,106.3528,106.4159,4068300.0
2012-05-08 11:15:00,135.0,135.23,134.95,135.23,2585000.0,106.4159,106.5972,106.3765,106.5972,2585000.0
2012-05-08 11:20:00,135.22,135.26,135.14,135.21,2694900.0,106.5893,106.6208,106.5263,106.5814,2694900.0
2012-05-08 11:25:00,135.2,135.29,135.19,135.26,2363800.0,106.5735,106.6445,106.5657,106.6208,2363800.0
2012-05-08 11:30:00,135.26,135.29,135.14,135.26,2323000.0,106.6208,106.6445,106.5263,106.6208,2323000.0
2012-05-08 11:35:00,135.25,135.43,135.24,135.41,2995700.0,106.613,106.7548,106.6051,106.7391,2995700.0
2012-05-08 11:40:00,135.41,135.46,135.34,135.34,2675300.0,106.7391,106.7785,106.6839,106.6839,2675300.0
2012-05-08 11:45:00,135.34,135.46,135.32,135.43,2627000.0,106.6839,106.7785,106.6681,106.7548,2627000.0
2012-05-08 11:50:00,135.46,135.71,135.41,135.62,4323400.0,106.7785,106.9756,106.7391,106.9046,4323400.0
2012-05-08 11:55:00,135.62,135.63,135.53,135.59,1672600.0,106.9046,106.9125,106.8337,106.881,1672600.0
2012-05-08 12:00:00,135.58,135.6,135.44,135.45,2314300.0,106.8731,106.8889,106.7627,106.7706,2314300.0
2012-05-08 12:05:00,135.45,135.48,135.32,135.39,2540000.0,106.7706,106.7943,106.6681,106.7233,2540000.0
2012-05-08 12:10:00,135.39,135.44,135.36,135.43,890100.0,106.7233,106.7627,106.6997,106.7548,890100.0
2012-05-08 12:15:00,135.42,135.45,135.39,135.44,1000900.0,106.747,106.7706,106.7233,106.7627,1000900.0
2012-05-08 12:20:00,135.44,135.45,135.26,135.26,783800.0,106.7627,106.7706,106.6208,106.6208,783800.0
2012-05-08 12:25:00,135.26,135.32,135.2,135.26,1300500.0,106.6208,106.6681,106.5735,106.6208,1300500.0
2012-05-08 12:30:00,135.27,135.27,135.19,135.24,709900.0,106.6287,106.6287,106.5657,106.6051,709900.0
2012-05-08 12:35:00,135.24,135.39,135.23,135.37,1958600.0,106.6051,106.7233,106.5972,106.7076,1958600.0
2012-05-08 12:40:00,135.37,135.38,135.23,135.3,1261700.0,106.7076,106.7154,106.5972,106.6524,1261700.0
2012-05-08 12:45:00,135.29,135.37,135.22,135.25,710900.0,106.6445,106.7076,106.5893,106.613,710900.0
2012-05-08 12:50:00,135.25,135.28,135.17,135.22,1107200.0,106.613,106.6366,106.5499,106.5893,1107200.0
2012-05-08 12:55:00,135.23,135.23,135.16,135.18,660700.0,106.5972,106.5972,106.542,106.5578,660700.0
2012-05-08 13:00:00,135.19,135.28,135.17,135.26,699200.0,106.5657,106.6366,106.5499,106.6208,699200.0
2012-05-08 13:05:00,135.26,135.32,135.2,135.32,708000.0,106.6208,106.6681,106.5735,106.6681,708000.0
2012-05-08 13:10:00,135.32,135.38,135.26,135.32,871100.0,106.6681,106.7154,106.6208,106.6681,871100.0
2012-05-08 13:15:00,135.32,135.51,135.3,135.48,1446900.0,106.6681,106.8179,106.6524,106.7943,1446900.0
2012-05-08 13:20:00,135.48,135.51,135.4,135.42,699400.0,106.7943,106.8179,106.7312,106.747,699400.0
2012-05-08 13:25:00,135.42,135.6,135.39,135.58,1505500.0,106.747,106.8889,106.7233,106.8731,1505500.0
2012-05-08 13:30:00,135.59,135.67,135.53,135.57,1363600.0,106.881,106.944,106.8337,106.8652,1363600.0
2012-05-08 13:35:00,135.57,135.7,135.55,135.64,2352100.0,106.8652,106.9677,106.8494,106.9204,2352100.0
2012-05-08 13:40:00,135.63,135.71,135.58,135.7,1480800.0,106.9125,106.9756,106.8731,106.9677,1480800.0
2012-05-08 13:45:00,135.7,135.73,135.62,135.67,1407600.0,106.9677,106.9913,106.9046,106.944,1407600.0
2012-05-08 13:50:00,135.66,135.7,135.51,135.51,1180200.0,106.9361,106.9677,106.8179,106.8179,1180200.0
2012-05-08 13:55:00,135.51,135.67,135.5,135.66,731300.0,106.8179,106.944,106.81,106.9361,731300.0
2012-05-08 14:00:00,135.67,135.74,135.6,135.61,1458100.0,106.944,106.9992,106.8889,106.8967,1458100.0
2012-05-08 14:05:00,135.61,135.69,135.55,135.64,905500.0,106.8967,106.9598,106.8494,106.9204,905500.0
2012-05-08 14:10:00,135.65,135.67,135.48,135.49,1089900.0,106.9283,106.944,106.7943,106.8021,1089900.0
2012-05-08 14:15:00,135.49,135.54,135.45,135.5,1099700.0,106.8021,106.8416,106.7706,106.81,1099700.0
2012-05-08 14:20:00,135.5,135.58,135.48,135.56,787100.0,106.81,106.8731,106.7943,106.8573,787100.0
2012-05-08 14:25:00,135.56,135.71,135.56,135.7,1328200.0,106.8573,106.9756,106.8573,106.9677,1328200.0
2012-05-08 14:30:00,135.7,135.82,135.69,135.72,2190400.0,106.9677,107.0623,106.9598,106.9834,2190400.0
2012-05-08 14:35:00,135.72,135.84,135.68,135.83,1564800.0,106.9834,107.078,106.9519,107.0702,1564800.0
2012-05-08 14:40:00,135.83,135.95,135.82,135.82,2401300.0,107.0702,107.1647,107.0623,107.0623,2401300.0
2012-05-08 14:45:00,135.83,135.94,135.79,135.9,1286900.0,107.0702,107.1569,107.0386,107.1253,1286900.0
2012-05-08 14:50:00,135.89,136.12,135.89,136.02,3059800.0,107.1175,107.2988,107.1175,107.2199,3059800.0
2012-05-08 14:55:00,136.02,136.09,136.01,136.01,2042300.0,107.2199,107.2751,107.212,107.212,2042300.0
2012-05-08 15:00:00,136.01,136.21,135.9,136.17,2870700.0,107.212,107.3697,107.1253,107.3382,2870700.0
2012-05-08 15:05:00,136.17,136.17,135.94,136.0,2561100.0,107.3382,107.3382,107.1569,107.2042,2561100.0
2012-05-08 15:10:00,135.99,136.13,135.97,136.11,1651300.0,107.1963,107.3066,107.1805,107.2909,1651300.0
2012-05-08 15:15:00,136.12,136.55,136.08,136.55,4435200.0,107.2988,107.6377,107.2672,107.6377,4435200.0
2012-05-08 15:20:00,136.55,136.55,136.26,136.29,4660100.0,107.6377,107.6377,107.4091,107.4328,4660100.0
2012-05-08 15:25:00,136.29,136.68,136.28,136.57,2935900.0,107.4328,107.7402,107.4249,107.6535,2935900.0
2012-05-08 15:30:00,136.56,136.61,136.38,136.39,2641100.0,107.6456,107.685,107.5037,107.5116,2641100.0
2012-05-08 15:35:00,136.39,136.77,136.38,136.65,3133900.0,107.5116,107.8111,107.5037,107.7165,3133900.0
2012-05-08 15:40:00,136.65,136.73,136.46,136.61,3201500.0,107.7165,107.7796,107.5668,107.685,3201500.0
2012-05-08 15:45:00,136.61,136.65,136.43,136.47,4133200.0,107.685,107.7165,107.5431,107.5746,4133200.0
2012-05-08 15:50:00,136.48,136.69,136.47,136.62,2967800.0,107.5825,107.7481,107.5746,107.6929,2967800.0
2012-05-08 15:55:00,136.63,136.74,136.51,136.52,6208600.0,107.7008,107.7875,107.6062,107.6141,6208600.0
2012-05-09 09:30:00,135.1,135.29,134.99,135.21,3858200.0,106.4947,106.6445,106.408,106.5814,3858200.0
2012-05-09 09:35:00,135.2,135.24,135.02,135.23,3449800.0,106.5735,106.6051,106.4317,106.5972,3449800.0
2012-05-09 09:40:00,135.23,135.43,135.22,135.28,3328700.0,106.5972,106.7548,106.5893,106.6366,3328700.0
2012-05-09 09:45:00,135.29,135.41,135.16,135.17,4513600.0,106.6445,106.7391,106.542,106.5499,4513600.0
2012-05-09 09:50:00,135.17,135.3,135.06,135.11,2236000.0,106.5499,106.6524,106.4632,106.5026,2236000.0
2012-05-09 09:55:00,135.11,135.2,134.93,135.19,4088600.0,106.5026,106.5735,106.3607,106.5657,4088600.0
2012-05-09 10:00:00,135.19,135.52,135.16,135.38,4713300.0,106.5657,106.8258,106.542,106.7154,4713300.0
2012-05-09 10:05:00,135.39,135.41,134.89,135.02,5626500.0,106.7233,106.7391,106.3292,106.4317,5626500.0
2012-05-09 10:10:00,135.03,135.27,134.96,135.13,4698600.0,106.4395,106.6287,106.3844,106.5184,4698600.0
2012-05-09 10:15:00,135.12,135.12,134.71,134.86,6556600.0,106.5105,106.5105,106.1873,106.3055,6556600.0
2012-05-09 10:20:00,134.85,134.91,134.53,134.67,4545900.0,106.2977,106.3449,106.0454,106.1558,4545900.0
2012-05-09 10:25:00,134.67,134.74,134.49,134.54,4542900.0,106.1558,106.2109,106.0139,106.0533,4542900.0
2012-05-09 10:30:00,134.54,134.85,134.53,134.84,3225300.0,106.0533,106.2977,106.0454,106.2898,3225300.0
2012-05-09 10:35:00,134.84,135.03,134.74,134.97,2580600.0,106.2898,106.4395,106.2109,106.3922,2580600.0
2012-05-09 10:40:00,134.97,135.25,134.94,135.23,4780800.0,106.3922,106.613,106.3686,106.5972,4780800.0
2012-05-09 10:45:00,135.22,135.36,135.14,135.17,3528000.0,106.5893,106.6997,106.5263,106.5499,3528000.0
2012-05-09 10:50:00,135.17,135.24,135.0,135.2,2662100.0,106.5499,106.6051,106.4159,106.5735,2662100.0
2012-05-09 10:55:00,135.2,135.33,135.14,135.2,1729900.0,106.5735,106.676,106.5263,106.5735,1729900.0
2012-05-09 11:00:00,135.2,135.39,135.03,135.38,1747500.0,106.5735,106.7233,106.4395,106.7154,1747500.0
2012-05-09 11:05:00,135.35,135.45,135.22,135.4,1991200.0,106.6918,106.7706,106.5893,106.7312,1991200.0
2012-05-09 11:10:00,135.4,135.93,135.39,135.79,6617400.0,106.7312,107.149,106.7233,107.0386,6617400.0
2012-05-09 11:15:00,135.79,135.83,135.66,135.77,2832400.0,107.0386,107.0702,106.9361,107.0229,2832400.0
2012-05-09 11:20:00,135.76,136.02,135.75,135.94,3218500.0,107.015,107.2199,107.0071,107.1569,3218500.0
2012-05-09 11:25:00,135.94,135.99,135.76,135.84,2012000.0,107.1569,107.1963,107.015,107.078,2012000.0
2012-05-09 11:30:00,135.84,135.85,135.7,135.85,1951200.0,107.078,107.0859,106.9677,107.0859,1951200.0
2012-05-09 11:35:00,135.85,136.17,135.82,136.16,2442400.0,107.0859,107.3382,107.0623,107.3303,2442400.0
2012-05-09 11:40:00,136.16,136.21,136.02,136.03,1815500.0,107.3303,107.3697,107.2199,107.2278,1815500.0
2012-05-09 11:45:00,136.04,136.16,136.02,136.1,1445500.0,107.2357,107.3303,107.2199,107.283,1445500.0
2012-05-09 11:50:00,136.1,136.11,135.97,136.01,1578100.0,107.283,107.2909,107.1805,107.212,1578100.0
2012-05-09 11:55:00,136.01,136.16,135.85,135.89,3025900.0,107.212,107.3303,107.0859,107.1175,3025900.0
2012-05-09 12:00:00,135.89,135.91,135.78,135.85,1412500.0,107.1175,107.1332,107.0307,107.0859,1412500.0
2012-05-09 12:05:00,135.85,135.87,135.71,135.72,863200.0,107.0859,107.1017,106.9756,106.9834,863200.0
2012-05-09 12:10:00,135.72,135.83,135.7,135.82,1147400.0,106.9834,107.0702,106.9677,107.0623,1147400.0
2012-05-09 12:15:00,135.82,135.89,135.79,135.86,1164200.0,107.0623,107.1175,107.0386,107.0938,1164200.0
2012-05-09 12:20:00,135.86,135.93,135.76,135.77,878000.0,107.0938,107.149,107.015,107.0229,878000.0
2012-05-09 12:25:00,135.76,135.82,135.69,135.77,1020600.0,107.015,107.0623,106.9598,107.0229,1020600.0
2012-05-09 12:30:00,135.77,135.78,135.56,135.63,1631500.0,107.0229,107.0307,106.8573,106.9125,1631500.0
2012-05-09 12:35:00,135.62,135.65,135.49,135.54,1026000.0,106.9046,106.9283,106.8021,106.8416,1026000.0
2012-05-09 12:40:00,135.55,135.59,135.42,135.55,2534800.0,106.8494,106.881,106.747,106.8494,2534800.0
2012-05-09 12:45:00,135.54,135.69,135.47,135.67,1997200.0,106.8416,106.9598,106.7864,106.944,1997200.0
2012-05-09 12:50:00,135.67,135.76,135.55,135.68,1348700.0,106.944,107.015,106.8494,106.9519,1348700.0
2012-05-09 12:55:00,135.68,135.85,135.63,135.8,1350300.0,106.9519,107.0859,106.9125,107.0465,1350300.0
2012-05-09 13:00:00,135.8,136.1,135.8,136.1,2417600.0,107.0465,107.283,107.0465,107.283,2417600.0
2012-05-09 13:05:00,136.1,136.14,135.9,135.93,1739700.0,107.283,107.3145,107.1253,107.149,1739700.0
2012-05-09 13:10:00,135.93,135.99,135.8,135.8,1134100.0,107.149,107.1963,107.0465,107.0465,1134100.0
2012-05-09 13:15:00,135.81,135.93,135.77,135.82,1307500.0,107.0544,107.149,107.0229,107.0623,1307500.0
2012-05-09 13:20:00,135.81,136.33,135.81,136.11,3685500.0,107.0544,107.4643,107.0544,107.2909,3685500.0
2012-05-09 13:25:00,136.11,136.3,136.08,136.13,2363500.0,107.2909,107.4406,107.2672,107.3066,2363500.0
2012-05-09 13:30:00,136.14,136.43,136.1,136.38,2453000.0,107.3145,107.5431,107.283,107.5037,2453000.0
2012-05-09 13:35:00,136.38,136.4,136.19,136.22,1883200.0,107.5037,107.5195,107.3539,107.3776,1883200.0
2012-05-09 13:40:00,136.22,136.47,136.22,136.34,1780600.0,107.3776,107.5746,107.3776,107.4722,1780600.0
2012-05-09 13:45:00,136.34,136.4,136.29,136.39,877200.0,107.4722,107.5195,107.4328,107.5116,877200.0
2012-05-09 13:50:00,136.39,136.61,136.38,136.48,2641600.0,107.5116,107.685,107.5037,107.5825,2641600.0
2012-05-09 13:55:00,136.48,136.5,136.31,136.32,1423800.0,107.5825,107.5983,107.4485,107.4564,1423800.0
2012-05-09 14:00:00,136.32,136.38,136.19,136.23,1330400.0,107.4564,107.5037,107.3539,107.3855,1330400.0
2012-05-09 14:05:00,136.24,136.28,136.17,136.22,1019700.0,107.3933,107.4249,107.3382,107.3776,1019700.0
2012-05-09 14:10:00,136.22,136.27,136.17,136.24,713000.0,107.3776,107.417,107.3382,107.3933,713000.0
2012-05-09 14:15:00,136.24,136.26,135.98,135.99,3892500.0,107.3933,107.4091,107.1884,107.1963,3892500.0
2012-05-09 14:20:00,135.99,136.24,135.97,136.18,2724200.0,107.1963,107.3933,107.1805,107.346,2724200.0
2012-05-09 14:25:00,136.18,136.3,136.17,136.29,1174600.0,107.346,107.4406,107.3382,107.4328,1174600.0
2012-05-09 14:30:00,136.29,136.31,136.14,136.19,1278300.0,107.4328,107.4485,107.3145,107.3539,1278300.0
2012-05-09 14:35:00,136.19,136.24,136.01,136.04,1283500.0,107.3539,107.3933,107.212,107.2357,1283500.0
2012-05-09 14:40:00,136.05,136.22,136.05,136.17,812700.0,107.2436,107.3776,107.2436,107.3382,812700.0
2012-05-09 14:45:00,136.18,136.18,136.0,136.0,756500.0,107.346,107.346,107.2042,107.2042,756500.0
2012-05-09 14:50:00,136.0,136.18,135.98,136.01,2125800.0,107.2042,107.346,107.1884,107.212,2125800.0
2012-05-09 14:55:00,136.01,136.02,135.88,135.9,1474000.0,107.212,107.2199,107.1096,107.1253,1474000.0
2012-05-09 15:00:00,135.89,135.93,135.81,135.82,1705200.0,107.1175,107.149,107.0544,107.0623,1705200.0
2012-05-09 15:05:00,135.81,135.86,135.74,135.76,1664800.0,107.0544,107.0938,106.9992,107.015,1664800.0
2012-05-09 15:10:00,135.76,135.86,135.66,135.7,2242200.0,107.015,107.0938,106.9361,106.9677,2242200.0
2012-05-09 15:15:00,135.7,135.93,135.65,135.84,2748300.0,106.9677,107.149,106.9283,107.078,2748300.0
2012-05-09 15:20:00,135.85,136.03,135.75,135.95,2495900.0,107.0859,107.2278,107.0071,107.1647,2495900.0
2012-05-09 15:25:00,135.96,136.01,135.73,135.79,2821000.0,107.1726,107.212,106.9913,107.0386,2821000.0
2012-05-09 15:30:00,135.8,135.98,135.7,135.94,1965600.0,107.0465,107.1884,106.9677,107.1569,1965600.0
2012-05-09 15:35:00,135.94,135.99,135.79,135.91,3214800.0,107.1569,107.1963,107.0386,107.1332,3214800.0
2012-05-09 15:40:00,135.91,136.19,135.87,136.05,3455600.0,107.1332,107.3539,107.1017,107.2436,3455600.0
2012-05-09 15:45:00,136.06,136.13,135.97,136.07,3376000.0,107.2515,107.3066,107.1805,107.2593,3376000.0
2012-05-09 15:50:00,136.06,136.06,135.71,135.78,3266700.0,107.2515,107.2515,106.9756,107.0307,3266700.0
2012-05-09 15:55:00,135.79,135.86,135.63,135.73,5160800.0,107.0386,107.0938,106.9125,106.9913,5160800.0
2012-05-10 09:30:00,136.69,136.81,136.61,136.81,3301800.0,107.7481,107.8427,107.685,107.8427,3301800.0
2012-05-10 09:35:00,136.8,136.8,136.63,136.75,2367100.0,107.8348,107.8348,107.7008,107.7954,2367100.0
2012-05-10 09:40:00,136.75,136.75,136.41,136.52,2900400.0,107.7954,107.7954,107.5273,107.6141,2900400.0
2012-05-10 09:45:00,136.52,136.74,136.46,136.73,2142400.0,107.6141,107.7875,107.5668,107.7796,2142400.0
2012-05-10 09:50:00,136.73,136.85,136.66,136.71,2047500.0,107.7796,107.8742,107.7244,107.7638,2047500.0
2012-05-10 09:55:00,136.71,136.82,136.61,136.62,1813700.0,107.7638,107.8505,107.685,107.6929,1813700.0
2012-05-10 10:00:00,136.62,136.7,136.53,136.56,2561500.0,107.6929,107.7559,107.6219,107.6456,2561500.0
2012-05-10 10:05:00,136.56,136.79,136.53,136.69,2753500.0,107.6456,107.8269,107.6219,107.7481,2753500.0
2012-05-10 10:10:00,136.68,136.72,136.42,136.43,2630800.0,107.7402,107.7717,107.5352,107.5431,2630800.0
2012-05-10 10:15:00,136.43,136.64,136.4,136.5,1928100.0,107.5431,107.7086,107.5195,107.5983,1928100.0
2012-05-10 10:20:00,136.5,136.61,136.24,136.28,2858600.0,107.5983,107.685,107.3933,107.4249,2858600.0
2012-05-10 10:25:00,136.28,136.3,136.18,136.23,2555200.0,107.4249,107.4406,107.346,107.3855,2555200.0
2012-05-10 10:30:00,136.23,136.31,136.08,136.23,2399700.0,107.3855,107.4485,107.2672,107.3855,2399700.0
2012-05-10 10:35:00,136.23,136.33,136.21,136.3,1936600.0,107.3855,107.4643,107.3697,107.4406,1936600.0
2012-05-10 10:40:00,136.3,136.43,136.28,136.37,1898400.0,107.4406,107.5431,107.4249,107.4958,1898400.0
2012-05-10 10:45:00,136.36,136.37,136.21,136.27,1504100.0,107.4879,107.4958,107.3697,107.417,1504100.0
2012-05-10 10:50:00,136.28,136.28,136.1,136.12,1742900.0,107.4249,107.4249,107.283,107.2988,1742900.0
2012-05-10 10:55:00,136.11,136.13,135.92,136.12,3174900.0,107.2909,107.3066,107.1411,107.2988,3174900.0
2012-05-10 11:00:00,136.12,136.18,135.95,135.96,1824500.0,107.2988,107.346,107.1647,107.1726,1824500.0
2012-05-10 11:05:00,135.95,136.08,135.95,135.99,1755400.0,107.1647,107.2672,107.1647,107.1963,1755400.0
2012-05-10 11:10:00,135.99,136.14,135.92,135.98,1641800.0,107.1963,107.3145,107.1411,107.1884,1641800.0
2012-05-10 11:15:00,135.97,136.14,135.96,136.13,1381900.0,107.1805,107.3145,107.1726,107.3066,1381900.0
2012-05-10 11:20:00,136.13,136.28,136.06,136.23,1683500.0,107.3066,107.4249,107.2515,107.3855,1683500.0
2012-05-10 11:25:00,136.24,136.31,136.19,136.28,862500.0,107.3933,107.4485,107.3539,107.4249,862500.0
2012-05-10 11:30:00,136.29,136.37,136.23,136.36,1118400.0,107.4328,107.4958,107.3855,107.4879,1118400.0
2012-05-10 11:35:00,136.36,136.52,136.26,136.45,1894800.0,107.4879,107.6141,107.4091,107.5589,1894800.0
2012-05-10 11:40:00,136.46,136.49,136.2,136.24,1661900.0,107.5668,107.5904,107.3618,107.3933,1661900.0
2012-05-10 11:45:00,136.24,136.28,136.12,136.21,2044700.0,107.3933,107.4249,107.2988,107.3697,2044700.0
2012-05-10 11:50:00,136.22,136.26,136.15,136.17,1112900.0,107.3776,107.4091,107.3224,107.3382,1112900.0
2012-05-10 11:55:00,136.16,136.24,136.12,136.22,921900.0,107.3303,107.3933,107.2988,107.3776,921900.0
2012-05-10 12:00:00,136.22,136.22,136.07,136.09,1199200.0,107.3776,107.3776,107.2593,107.2751,1199200.0
2012-05-10 12:05:00,136.1,136.1,135.92,136.05,1970400.0,107.283,107.283,107.1411,107.2436,1970400.0
2012-05-10 12:10:00,136.06,136.15,136.04,136.12,1198900.0,107.2515,107.3224,107.2357,107.2988,1198900.0
2012-05-10 12:15:00,136.12,136.34,136.11,136.31,1468800.0,107.2988,107.4722,107.2909,107.4485,1468800.0
2012-05-10 12:20:00,136.31,136.35,136.15,136.16,984200.0,107.4485,107.4801,107.3224,107.3303,984200.0
2012-05-10 12:25:00,136.17,136.37,136.16,136.3,1831700.0,107.3382,107.4958,107.3303,107.4406,1831700.0
2012-05-10 12:30:00,136.3,136.42,136.26,136.37,879900.0,107.4406,107.5352,107.4091,107.4958,879900.0
2012-05-10 12:35:00,136.37,136.5,136.37,136.37,1579100.0,107.4958,107.5983,107.4958,107.4958,1579100.0
2012-05-10 12:40:00,136.38,136.45,136.33,136.44,821400.0,107.5037,107.5589,107.4643,107.551,821400.0
2012-05-10 12:45:00,136.44,136.53,136.4,136.46,1002600.0,107.551,107.6219,107.5195,107.5668,1002600.0
2012-05-10 12:50:00,136.47,136.61,136.44,136.61,1194700.0,107.5746,107.685,107.551,107.685,1194700.0
2012-05-10 12:55:00,136.61,136.64,136.52,136.59,2015800.0,107.685,107.7086,107.6141,107.6692,2015800.0
2012-05-10 13:00:00,136.59,136.64,136.43,136.56,2260200.0,107.6692,107.7086,107.5431,107.6456,2260200.0
2012-05-10 13:05:00,136.56,136.57,136.47,136.56,1659900.0,107.6456,107.6535,107.5746,107.6456,1659900.0
2012-05-10 13:10:00,136.56,136.56,136.42,136.53,980200.0,107.6456,107.6456,107.5352,107.6219,980200.0
2012-05-10 13:15:00,136.53,136.61,136.51,136.54,833300.0,107.6219,107.685,107.6062,107.6298,833300.0
2012-05-10 13:20:00,136.54,136.6,136.47,136.56,1117100.0,107.6298,107.6771,107.5746,107.6456,1117100.0
2012-05-10 13:25:00,136.56,136.62,136.52,136.58,784300.0,107.6456,107.6929,107.6141,107.6614,784300.0
2012-05-10 13:30:00,136.59,136.73,136.58,136.7,1361800.0,107.6692,107.7796,107.6614,107.7559,1361800.0
2012-05-10 13:35:00,136.71,136.73,136.53,136.54,844800.0,107.7638,107.7796,107.6219,107.6298,844800.0
2012-05-10 13:40:00,136.54,136.62,136.43,136.49,1149300.0,107.6298,107.6929,107.5431,107.5904,1149300.0
2012-05-10 13:45:00,136.5,136.55,136.46,136.5,773200.0,107.5983,107.6377,107.5668,107.5983,773200.0
2012-05-10 13:50:00,136.5,136.58,136.47,136.48,531500.0,107.5983,107.6614,107.5746,107.5825,531500.0
2012-05-10 13:55:00,136.48,136.51,136.29,136.36,752000.0,107.5825,107.6062,107.4328,107.4879,752000.0
2012-05-10 14:00:00,136.34,136.43,136.33,136.42,645400.0,107.4722,107.5431,107.4643,107.5352,645400.0
2012-05-10 14:05:00,136.42,136.45,136.36,136.41,421900.0,107.5352,107.5589,107.4879,107.5273,421900.0
2012-05-10 14:10:00,136.42,136.51,136.39,136.41,899300.0,107.5352,107.6062,107.5116,107.5273,899300.0
2012-05-10 14:15:00,136.41,136.5,136.4,136.47,587000.0,107.5273,107.5983,107.5195,107.5746,587000.0
2012-05-10 14:20:00,136.47,136.49,136.41,136.47,601200.0,107.5746,107.5904,107.5273,107.5746,601200.0
2012-05-10 14:25:00,136.47,136.5,136.44,136.48,513700.0,107.5746,107.5983,107.551,107.5825,513700.0
2012-05-10 14:30:00,136.48,136.49,136.3,136.35,854100.0,107.5825,107.5904,107.4406,107.4801,854100.0
2012-05-10 14:35:00,136.34,136.43,136.31,136.36,906200.0,107.4722,107.5431,107.4485,107.4879,906200.0
2012-05-10 14:40:00,136.36,136.41,136.32,136.37,465100.0,107.4879,107.5273,107.4564,107.4958,465100.0
2012-05-10 14:45:00,136.37,136.42,136.3,136.31,955900.0,107.4958,107.5352,107.4406,107.4485,955900.0
2012-05-10 14:50:00,136.31,136.31,136.22,136.28,1614800.0,107.4485,107.4485,107.3776,107.4249,1614800.0
2012-05-10 14:55:00,136.29,136.32,136.24,136.25,635300.0,107.4328,107.4564,107.3933,107.4012,635300.0
2012-05-10 15:00:00,136.25,136.35,136.23,136.27,1495200.0,107.4012,107.4801,107.3855,107.417,1495200.0
2012-05-10 15:05:00,136.27,136.28,136.18,136.22,1585000.0,107.417,107.4249,107.346,107.3776,1585000.0
2012-05-10 15:10:00,136.22,136.29,136.18,136.28,711000.0,107.3776,107.4328,107.346,107.4249,711000.0
2012-05-10 15:15:00,136.28,136.34,136.24,136.3,838900.0,107.4249,107.4722,107.3933,107.4406,838900.0
2012-05-10 15:20:00,136.29,136.3,136.12,136.25,1608500.0,107.4328,107.4406,107.2988,107.4012,1608500.0
2012-05-10 15:25:00,136.25,136.29,136.19,136.27,986700.0,107.4012,107.4328,107.3539,107.417,986700.0
2012-05-10 15:30:00,136.26,136.27,136.14,136.24,1082400.0,107.4091,107.417,107.3145,107.3933,1082400.0
2012-05-10 15:35:00,136.24,136.25,136.15,136.24,1184500.0,107.3933,107.4012,107.3224,107.3933,1184500.0
2012-05-10 15:40:00,136.24,136.31,136.05,136.09,2904200.0,107.3933,107.4485,107.2436,107.2751,2904200.0
2012-05-10 15:45:00,136.1,136.12,135.94,136.05,3195300.0,107.283,107.2988,107.1569,107.2436,3195300.0
2012-05-10 15:50:00,136.05,136.05,135.71,135.77,4695400.0,107.2436,107.2436,106.9756,107.0229,4695400.0
2012-05-10 15:55:00,135.76,136.05,135.76,136.02,5466300.0,107.015,107.2436,107.015,107.2199,5466300.0
2012-05-11 09:30:00,135.17,135.37,135.11,135.37,3409400.0,106.5499,106.7076,106.5026,106.7076,3409400.0
2012-05-11 09:35:00,135.37,135.45,135.28,135.4,3093200.0,106.7076,106.7706,106.6366,106.7312,3093200.0
2012-05-11 09:40:00,135.4,135.53,135.37,135.51,2835300.0,106.7312,106.8337,106.7076,106.8179,2835300.0
2012-05-11 09:45:00,135.5,135.7,135.5,135.7,3185400.0,106.81,106.9677,106.81,106.9677,3185400.0
2012-05-11 09:50:00,135.69,135.81,135.6,135.75,3455000.0,106.9598,107.0544,106.8889,107.0071,3455000.0
2012-05-11 09:55:00,135.75,135.89,135.65,135.68,3490200.0,107.0071,107.1175,106.9283,106.9519,3490200.0
2012-05-11 10:00:00,135.68,136.12,135.68,135.94,4301700.0,106.9519,107.2988,106.9519,107.1569,4301700.0
2012-05-11 10:05:00,135.94,135.97,135.78,135.79,2848500.0,107.1569,107.1805,107.0307,107.0386,2848500.0
2012-05-11 10:10:00,135.78,136.0,135.78,135.84,2302900.0,107.0307,107.2042,107.0307,107.078,2302900.0
2012-05-11 10:15:00,135.83,136.26,135.82,136.17,3492900.0,107.0702,107.4091,107.0623,107.3382,3492900.0
2012-05-11 10:20:00,136.17,136.38,136.16,136.32,2547400.0,107.3382,107.5037,107.3303,107.4564,2547400.0
2012-05-11 10:25:00,136.31,136.35,136.2,136.25,2013400.0,107.4485,107.4801,107.3618,107.4012,2013400.0
2012-05-11 10:30:00,136.24,136.52,136.24,136.42,3552200.0,107.3933,107.6141,107.3933,107.5352,3552200.0
2012-05-11 10:35:00,136.42,136.59,136.41,136.54,2041300.0,107.5352,107.6692,107.5273,107.6298,2041300.0
2012-05-11 10:40:00,136.54,136.7,136.48,136.51,3546000.0,107.6298,107.7559,107.5825,107.6062,3546000.0
2012-05-11 10:45:00,136.51,136.52,136.43,136.49,1388000.0,107.6062,107.6141,107.5431,107.5904,1388000.0
2012-05-11 10:50:00,136.49,136.49,136.37,136.4,1836600.0,107.5904,107.5904,107.4958,107.5195,1836600.0
2012-05-11 10:55:00,136.4,136.49,136.39,136.45,1225300.0,107.5195,107.5904,107.5116,107.5589,1225300.0
2012-05-11 11:00:00,136.45,136.52,136.34,136.39,1360200.0,107.5589,107.6141,107.4722,107.5116,1360200.0
2012-05-11 11:05:00,136.39,136.61,136.35,136.59,1383500.0,107.5116,107.685,107.4801,107.6692,1383500.0
2012-05-11 11:10:00,136.58,136.79,136.54,136.64,2330600.0,107.6614,107.8269,107.6298,107.7086,2330600.0
2012-05-11 11:15:00,136.63,136.68,136.57,136.64,1204300.0,107.7008,107.7402,107.6535,107.7086,1204300.0
2012-05-11 11:20:00,136.64,136.72,136.59,136.66,824700.0,107.7086,107.7717,107.6692,107.7244,824700.0
2012-05-11 11:25:00,136.66,136.78,136.61,136.68,1285300.0,107.7244,107.819,107.685,107.7402,1285300.0
2012-05-11 11:30:00,136.68,136.87,136.66,136.75,1346300.0,107.7402,107.89,107.7244,107.7954,1346300.0
2012-05-11 11:35:00,136.75,136.81,136.68,136.68,1381900.0,107.7954,107.8427,107.7402,107.7402,1381900.0
2012-05-11 11:40:00,136.68,136.69,136.47,136.48,1831000.0,107.7402,107.7481,107.5746,107.5825,1831000.0
2012-05-11 11:45:00,136.49,136.55,136.45,136.53,795500.0,107.5904,107.6377,107.5589,107.6219,795500.0
2012-05-11 11:50:00,136.53,136.57,136.46,136.56,574300.0,107.6219,107.6535,107.5668,107.6456,574300.0
2012-05-11 11:55:00,136.55,136.57,136.47,136.57,594600.0,107.6377,107.6535,107.5746,107.6535,594600.0
2012-05-11 12:00:00,136.57,136.61,136.46,136.48,750300.0,107.6535,107.685,107.5668,107.5825,750300.0
2012-05-11 12:05:00,136.48,136.57,136.48,136.54,475100.0,107.5825,107.6535,107.5825,107.6298,475100.0
2012-05-11 12:10:00,136.53,136.55,136.44,136.45,866200.0,107.6219,107.6377,107.551,107.5589,866200.0
2012-05-11 12:15:00,136.45,136.5,136.4,136.41,680600.0,107.5589,107.5983,107.5195,107.5273,680600.0
2012-05-11 12:20:00,136.41,136.56,136.41,136.55,592800.0,107.5273,107.6456,107.5273,107.6377,592800.0
2012-05-11 12:25:00,136.55,136.56,136.45,136.46,600800.0,107.6377,107.6456,107.5589,107.5668,600800.0
2012-05-11 12:30:00,136.45,136.53,136.41,136.49,803800.0,107.5589,107.6219,107.5273,107.5904,803800.0
2012-05-11 12:35:00,136.49,136.51,136.45,136.47,390200.0,107.5904,107.6062,107.5589,107.5746,390200.0
2012-05-11 12:40:00,136.49,136.53,136.46,136.48,303400.0,107.5904,107.6219,107.5668,107.5825,303400.0
2012-05-11 12:45:00,136.48,136.54,136.45,136.53,634600.0,107.5825,107.6298,107.5589,107.6219,634600.0
2012-05-11 12:50:00,136.54,136.54,136.32,136.37,1100500.0,107.6298,107.6298,107.4564,107.4958,1100500.0
2012-05-11 12:55:00,136.37,136.41,136.32,136.36,1105600.0,107.4958,107.5273,107.4564,107.4879,1105600.0
2012-05-11 13:00:00,136.38,136.38,136.29,136.36,1159400.0,107.5037,107.5037,107.4328,107.4879,1159400.0
2012-05-11 13:05:00,136.35,136.37,136.21,136.23,859300.0,107.4801,107.4958,107.3697,107.3855,859300.0
2012-05-11 13:10:00,136.23,136.25,136.16,136.23,1193000.0,107.3855,107.4012,107.3303,107.3855,1193000.0
2012-05-11 13:15:00,136.22,136.25,136.13,136.24,981400.0,107.3776,107.4012,107.3066,107.3933,981400.0
2012-05-11 13:20:00,136.24,136.27,136.09,136.11,1017000.0,107.3933,107.417,107.2751,107.2909,1017000.0
2012-05-11 13:25:00,136.11,136.23,136.1,136.19,702200.0,107.2909,107.3855,107.283,107.3539,702200.0
2012-05-11 13:30:00,136.18,136.38,136.17,136.24,1538300.0,107.346,107.5037,107.3382,107.3933,1538300.0
2012-05-11 13:35:00,136.24,136.36,136.14,136.18,1220300.0,107.3933,107.4879,107.3145,107.346,1220300.0
2012-05-11 13:40:00,136.19,136.19,136.08,136.16,1542600.0,107.3539,107.3539,107.2672,107.3303,1542600.0
2012-05-11 13:45:00,136.16,136.19,136.07,136.11,799700.0,107.3303,107.3539,107.2593,107.2909,799700.0
2012-05-11 13:50:00,136.11,136.22,136.1,136.2,615600.0,107.2909,107.3776,107.283,107.3618,615600.0
2012-05-11 13:55:00,136.2,136.23,136.12,136.19,600600.0,107.3618,107.3855,107.2988,107.3539,600600.0
2012-05-11 14:00:00,136.19,136.23,136.09,136.12,1210400.0,107.3539,107.3855,107.2751,107.2988,1210400.0
2012-05-11 14:05:00,136.12,136.17,135.98,136.06,1678900.0,107.2988,107.3382,107.1884,107.2515,1678900.0
2012-05-11 14:10:00,136.05,136.1,136.02,136.06,908600.0,107.2436,107.283,107.2199,107.2515,908600.0
2012-05-11 14:15:00,136.06,136.25,136.05,136.2,2014300.0,107.2515,107.4012,107.2436,107.3618,2014300.0
2012-05-11 14:20:00,136.2,136.22,136.09,136.1,1057400.0,107.3618,107.3776,107.2751,107.283,1057400.0
2012-05-11 14:25:00,136.12,136.18,136.09,136.11,642800.0,107.2988,107.346,107.2751,107.2909,642800.0
2012-05-11 14:30:00,136.11,136.13,135.97,136.05,1626100.0,107.2909,107.3066,107.1805,107.2436,1626100.0
2012-05-11 14:35:00,136.05,136.05,135.94,135.97,1074000.0,107.2436,107.2436,107.1569,107.1805,1074000.0
2012-05-11 14:40:00,135.98,136.03,135.93,136.01,925700.0,107.1884,107.2278,107.149,107.212,925700.0
2012-05-11 14:45:00,136.01,136.1,135.99,135.99,958200.0,107.212,107.283,107.1963,107.1963,958200.0
2012-05-11 14:50:00,135.99,136.0,135.93,135.99,1647500.0,107.1963,107.2042,107.149,107.1963,1647500.0
2012-05-11 14:55:00,135.99,136.02,135.88,135.97,2709200.0,107.1963,107.2199,107.1096,107.1805,2709200.0
2012-05-11 15:00:00,135.97,136.05,135.91,135.92,1480900.0,107.1805,107.2436,107.1332,107.1411,1480900.0
2012-05-11 15:05:00,135.92,135.95,135.76,135.83,2355300.0,107.1411,107.1647,107.015,107.0702,2355300.0
2012-05-11 15:10:00,135.83,135.9,135.79,135.86,1303800.0,107.0702,107.1253,107.0386,107.0938,1303800.0
2012-05-11 15:15:00,135.87,135.93,135.84,135.92,1269300.0,107.1017,107.149,107.078,107.1411,1269300.0
2012-05-11 15:20:00,135.92,135.95,135.84,135.86,1420000.0,107.1411,107.1647,107.078,107.0938,1420000.0
2012-05-11 15:25:00,135.85,135.95,135.82,135.89,1380200.0,107.0859,107.1647,107.0623,107.1175,1380200.0
2012-05-11 15:30:00,135.89,135.92,135.78,135.84,1198900.0,107.1175,107.1411,107.0307,107.078,1198900.0
2012-05-11 15:35:00,135.84,135.86,135.73,135.82,1714400.0,107.078,107.0938,106.9913,107.0623,1714400.0
2012-05-11 15:40:00,135.82,135.83,135.6,135.6,2872700.0,107.0623,107.0702,106.8889,106.8889,2872700.0
2012-05-11 15:45:00,135.6,135.73,135.55,135.69,3424600.0,106.8889,106.9913,106.8494,106.9598,3424600.0
2012-05-11 15:50:00,135.69,135.71,135.53,135.55,2374100.0,106.9598,106.9756,106.8337,106.8494,2374100.0
2012-05-11 15:55:00,135.55,135.69,135.53,135.57,6409000.0,106.8494,106.9598,106.8337,106.8652,6409000.0
2012-05-14 09:30:00,134.31,134.61,134.23,134.53,4462600.0,105.872,106.1085,105.8089,106.0454,4462600.0
2012-05-14 09:35:00,134.53,134.57,134.23,134.23,3138200.0,106.0454,106.0769,105.8089,105.8089,3138200.0
2012-05-14 09:40:00,134.24,134.31,134.09,134.11,3665100.0,105.8168,105.872,105.6986,105.7143,3665100.0
2012-05-14 09:45:00,134.1,134.17,134.03,134.12,3024300.0,105.7065,105.7616,105.6513,105.7222,3024300.0
2012-05-14 09:50:00,134.11,134.37,134.11,134.31,3103900.0,105.7143,105.9193,105.7143,105.872,3103900.0
2012-05-14 09:55:00,134.3,134.47,134.24,134.27,3047800.0,105.8641,105.9981,105.8168,105.8405,3047800.0
2012-05-14 10:00:00,134.27,134.33,134.15,134.28,2309600.0,105.8405,105.8878,105.7459,105.8483,2309600.0
2012-05-14 10:05:00,134.28,134.29,134.07,134.13,2730500.0,105.8483,105.8562,105.6828,105.7301,2730500.0
2012-05-14 10:10:00,134.13,134.19,133.91,134.03,3589700.0,105.7301,105.7774,105.5567,105.6513,3589700.0
2012-05-14 10:15:00,134.02,134.13,133.98,134.07,2211900.0,105.6434,105.7301,105.6119,105.6828,2211900.0
2012-05-14 10:20:00,134.05,134.15,133.97,134.13,2505400.0,105.667,105.7459,105.604,105.7301,2505400.0
2012-05-14 10:25:00,134.12,134.15,133.91,133.96,3061900.0,105.7222,105.7459,105.5567,105.5961,3061900.0
2012-05-14 10:30:00,133.95,134.17,133.92,134.13,2122100.0,105.5882,105.7616,105.5646,105.7301,2122100.0
2012-05-14 10:35:00,134.13,134.33,134.11,134.28,2236300.0,105.7301,105.8878,105.7143,105.8483,2236300.0
2012-05-14 10:40:00,134.28,134.35,134.2,134.3,1917800.0,105.8483,105.9035,105.7853,105.8641,1917800.0
2012-05-14 10:45:00,134.31,134.34,134.18,134.33,2025400.0,105.872,105.8956,105.7695,105.8878,2025400.0
2012-05-14 10:50:00,134.34,134.53,134.28,134.45,2439800.0,105.8956,106.0454,105.8483,105.9823,2439800.0
2012-05-14 10:55:00,134.45,134.46,134.33,134.34,1278200.0,105.9823,105.9902,105.8878,105.8956,1278200.0
2012-05-14 11:00:00,134.34,134.42,134.29,134.41,1525000.0,105.8956,105.9587,105.8562,105.9508,1525000.0
2012-05-14 11:05:00,134.41,134.52,134.31,134.35,1642300.0,105.9508,106.0375,105.872,105.9035,1642300.0
2012-05-14 11:10:00,134.34,134.36,134.25,134.36,1835700.0,105.8956,105.9114,105.8247,105.9114,1835700.0
2012-05-14 11:15:00,134.35,134.44,134.28,134.31,1441200.0,105.9035,105.9745,105.8483,105.872,1441200.0
2012-05-14 11:20:00,134.31,134.67,134.29,134.58,2639800.0,105.872,106.1558,105.8562,106.0848,2639800.0
2012-05-14 11:25:00,134.58,134.92,134.58,134.74,3550500.0,106.0848,106.3528,106.0848,106.2109,3550500.0
2012-05-14 11:30:00,134.75,134.84,134.7,134.72,1699400.0,106.2188,106.2898,106.1794,106.1952,1699400.0
2012-05-14 11:35:00,134.72,134.73,134.61,134.67,1927400.0,106.1952,106.2031,106.1085,106.1558,1927400.0
2012-05-14 11:40:00,134.67,134.68,134.55,134.58,1626600.0,106.1558,106.1636,106.0612,106.0848,1626600.0
2012-05-14 11:45:00,134.58,134.66,134.53,134.57,1283500.0,106.0848,106.1479,106.0454,106.0769,1283500.0
2012-05-14 11:50:00,134.57,134.63,134.54,134.57,1001000.0,106.0769,106.1242,106.0533,106.0769,1001000.0
2012-05-14 11:55:00,134.58,134.68,134.53,134.64,1038400.0,106.0848,106.1636,106.0454,106.1321,1038400.0
2012-05-14 12:00:00,134.65,134.68,134.57,134.65,539700.0,106.14,106.1636,106.0769,106.14,539700.0
2012-05-14 12:05:00,134.65,134.71,134.63,134.66,637000.0,106.14,106.1873,106.1242,106.1479,637000.0
2012-05-14 12:10:00,134.65,134.74,134.63,134.63,858200.0,106.14,106.2109,106.1242,106.1242,858200.0
2012-05-14 12:15:00,134.64,134.7,134.6,134.67,689000.0,106.1321,106.1794,106.1006,106.1558,689000.0
2012-05-14 12:20:00,134.68,134.81,134.66,134.8,667600.0,106.1636,106.2661,106.1479,106.2582,667600.0
2012-05-14 12:25:00,134.8,134.8,134.7,134.7,531500.0,106.2582,106.2582,106.1794,106.1794,531500.0
2012-05-14 12:30:00,134.7,134.75,134.66,134.72,782800.0,106.1794,106.2188,106.1479,106.1952,782800.0
2012-05-14 12:35:00,134.73,134.76,134.66,134.68,840300.0,106.2031,106.2267,106.1479,106.1636,840300.0
2012-05-14 12:40:00,134.68,134.75,134.66,134.74,398600.0,106.1636,106.2188,106.1479,106.2109,398600.0
2012-05-14 12:45:00,134.74,134.83,134.73,134.76,995800.0,106.2109,106.2819,106.2031,106.2267,995800.0
2012-05-14 12:50:00,134.77,134.85,134.77,134.82,548300.0,106.2346,106.2977,106.2346,106.274,548300.0
2012-05-14 12:55:00,134.81,134.83,134.7,134.71,799000.0,106.2661,106.2819,106.1794,106.1873,799000.0
2012-05-14 13:00:00,134.72,134.8,134.71,134.8,372600.0,106.1952,106.2582,106.1873,106.2582,372600.0
2012-05-14 13:05:00,134.8,134.82,134.76,134.76,318100.0,106.2582,106.274,106.2267,106.2267,318100.0
2012-05-14 13:10:00,134.76,134.77,134.63,134.64,1083700.0,106.2267,106.2346,106.1242,106.1321,1083700.0
2012-05-14 13:15:00,134.64,134.66,134.46,134.52,2245600.0,106.1321,106.1479,105.9902,106.0375,2245600.0
2012-05-14 13:20:00,134.53,134.59,134.49,134.53,822400.0,106.0454,106.0927,106.0139,106.0454,822400.0
2012-05-14 13:25:00,134.53,134.58,134.5,134.54,520600.0,106.0454,106.0848,106.0218,106.0533,520600.0
2012-05-14 13:30:00,134.55,134.74,134.52,134.68,1021600.0,106.0612,106.2109,106.0375,106.1636,1021600.0
2012-05-14 13:35:00,134.68,134.8,134.68,134.79,746300.0,106.1636,106.2582,106.1636,106.2504,746300.0
2012-05-14 13:40:00,134.79,134.84,134.75,134.79,901900.0,106.2504,106.2898,106.2188,106.2504,901900.0
2012-05-14 13:45:00,134.79,134.81,134.74,134.76,579800.0,106.2504,106.2661,106.2109,106.2267,579800.0
2012-05-14 13:50:00,134.77,135.03,134.76,134.97,2236200.0,106.2346,106.4395,106.2267,106.3922,2236200.0
2012-05-14 13:55:00,134.97,135.03,134.88,134.9,1451600.0,106.3922,106.4395,106.3213,106.3371,1451600.0
2012-05-14 14:00:00,134.89,135.01,134.89,134.99,1055600.0,106.3292,106.4238,106.3292,106.408,1055600.0
2012-05-14 14:05:00,135.0,135.01,134.93,134.97,625000.0,106.4159,106.4238,106.3607,106.3922,625000.0
2012-05-14 14:10:00,134.97,135.01,134.86,134.87,938600.0,106.3922,106.4238,106.3055,106.3134,938600.0
2012-05-14 14:15:00,134.87,134.92,134.74,134.76,1008900.0,106.3134,106.3528,106.2109,106.2267,1008900.0
2012-05-14 14:20:00,134.76,134.85,134.73,134.83,1009800.0,106.2267,106.2977,106.2031,106.2819,1009800.0
2012-05-14 14:25:00,134.83,134.88,134.78,134.83,637600.0,106.2819,106.3213,106.2425,106.2819,637600.0
2012-05-14 14:30:00,134.83,134.88,134.78,134.84,555800.0,106.2819,106.3213,106.2425,106.2898,555800.0
2012-05-14 14:35:00,134.85,134.87,134.62,134.69,1491200.0,106.2977,106.3134,106.1164,106.1715,1491200.0
2012-05-14 14:40:00,134.69,134.71,134.65,134.68,678900.0,106.1715,106.1873,106.14,106.1636,678900.0
2012-05-14 14:45:00,134.68,134.7,134.5,134.55,1319700.0,106.1636,106.1794,106.0218,106.0612,1319700.0
2012-05-14 14:50:00,134.54,134.63,134.52,134.52,740600.0,106.0533,106.1242,106.0375,106.0375,740600.0
2012-05-14 14:55:00,134.52,134.57,134.34,134.42,1516700.0,106.0375,106.0769,105.8956,105.9587,1516700.0
2012-05-14 15:00:00,134.42,134.44,134.26,134.26,2631000.0,105.9587,105.9745,105.8326,105.8326,2631000.0
2012-05-14 15:05:00,134.26,134.39,134.24,134.36,1355500.0,105.8326,105.9351,105.8168,105.9114,1355500.0
2012-05-14 15:10:00,134.36,134.46,134.35,134.39,1103000.0,105.9114,105.9902,105.9035,105.9351,1103000.0
2012-05-14 15:15:00,134.4,134.46,134.34,134.35,953800.0,105.9429,105.9902,105.8956,105.9035,953800.0
2012-05-14 15:20:00,134.35,134.35,134.23,134.33,1434300.0,105.9035,105.9035,105.8089,105.8878,1434300.0
2012-05-14 15:25:00,134.32,134.35,134.28,134.3,743400.0,105.8799,105.9035,105.8483,105.8641,743400.0
2012-05-14 15:30:00,134.29,134.43,134.28,134.38,1499400.0,105.8562,105.9666,105.8483,105.9272,1499400.0
2012-05-14 15:35:00,134.39,134.43,134.24,134.27,1452900.0,105.9351,105.9666,105.8168,105.8405,1452900.0
2012-05-14 15:40:00,134.26,134.31,134.12,134.18,3262700.0,105.8326,105.872,105.7222,105.7695,3262700.0
2012-05-14 15:45:00,134.18,134.21,134.07,134.16,3333800.0,105.7695,105.7932,105.6828,105.7538,3333800.0
2012-05-14 15:50:00,134.15,134.24,134.14,134.14,2764500.0,105.7459,105.8168,105.738,105.738,2764500.0
2012-05-14 15:55:00,134.14,134.23,134.06,134.14,6539900.0,105.738,105.8089,105.6749,105.738,6539900.0
2012-05-15 09:30:00,134.02,134.27,133.95,134.19,4485300.0,105.6434,105.8405,105.5882,105.7774,4485300.0
2012-05-15 09:35:00,134.19,134.42,134.17,134.21,4426800.0,105.7774,105.9587,105.7616,105.7932,4426800.0
2012-05-15 09:40:00,134.21,134.33,134.1,134.1,3399300.0,105.7932,105.8878,105.7065,105.7065,3399300.0
2012-05-15 09:45:00,134.11,134.19,133.94,134.16,3535300.0,105.7143,105.7774,105.5803,105.7538,3535300.0
2012-05-15 09:50:00,134.17,134.47,134.13,134.4,3234500.0,105.7616,105.9981,105.7301,105.9429,3234500.0
2012-05-15 09:55:00,134.41,134.44,134.25,134.26,2485700.0,105.9508,105.9745,105.8247,105.8326,2485700.0
2012-05-15 10:00:00,134.27,134.52,134.13,134.22,3880000.0,105.8405,106.0375,105.7301,105.801,3880000.0
2012-05-15 10:05:00,134.21,134.48,134.1,134.41,2342800.0,105.7932,106.006,105.7065,105.9508,2342800.0
2012-05-15 10:10:00,134.4,134.46,134.31,134.4,1699900.0,105.9429,105.9902,105.872,105.9429,1699900.0
2012-05-15 10:15:00,134.39,134.42,134.2,134.35,1562700.0,105.9351,105.9587,105.7853,105.9035,1562700.0
2012-05-15 10:20:00,134.35,134.64,134.34,134.58,2550600.0,105.9035,106.1321,105.8956,106.0848,2550600.0
2012-05-15 10:25:00,134.58,134.72,134.49,134.68,2385700.0,106.0848,106.1952,106.0139,106.1636,2385700.0
2012-05-15 10:30:00,134.68,134.7,134.45,134.47,1975800.0,106.1636,106.1794,105.9823,105.9981,1975800.0
2012-05-15 10:35:00,134.48,134.58,134.43,134.49,1106900.0,106.006,106.0848,105.9666,106.0139,1106900.0
2012-05-15 10:40:00,134.5,134.66,134.42,134.46,1884500.0,106.0218,106.1479,105.9587,105.9902,1884500.0
2012-05-15 10:45:00,134.45,134.51,134.35,134.45,2899300.0,105.9823,106.0296,105.9035,105.9823,2899300.0
2012-05-15 10:50:00,134.45,134.5,134.31,134.38,1644900.0,105.9823,106.0218,105.872,105.9272,1644900.0
2012-05-15 10:55:00,134.37,134.48,134.33,134.35,1393600.0,105.9193,106.006,105.8878,105.9035,1393600.0
2012-05-15 11:00:00,134.36,134.38,134.14,134.17,2207000.0,105.9114,105.9272,105.738,105.7616,2207000.0
2012-05-15 11:05:00,134.15,134.17,134.05,134.15,2588900.0,105.7459,105.7616,105.667,105.7459,2588900.0
2012-05-15 11:10:00,134.15,134.16,133.84,133.91,2546300.0,105.7459,105.7538,105.5015,105.5567,2546300.0
2012-05-15 11:15:00,133.91,134.0,133.84,133.99,1885500.0,105.5567,105.6276,105.5015,105.6197,1885500.0
2012-05-15 11:20:00,133.99,134.1,133.96,134.06,1470400.0,105.6197,105.7065,105.5961,105.6749,1470400.0
2012-05-15 11:25:00,134.06,134.06,133.98,134.0,1277000.0,105.6749,105.6749,105.6119,105.6276,1277000.0
2012-05-15 11:30:00,134.0,134.18,133.98,134.16,1881600.0,105.6276,105.7695,105.6119,105.7538,1881600.0
2012-05-15 11:35:00,134.16,134.42,134.14,134.4,2221100.0,105.7538,105.9587,105.738,105.9429,2221100.0
2012-05-15 11:40:00,134.4,134.5,134.35,134.43,1393000.0,105.9429,106.0218,105.9035,105.9666,1393000.0
2012-05-15 11:45:00,134.43,134.7,134.39,134.65,1981500.0,105.9666,106.1794,105.9351,106.14,1981500.0
2012-05-15 11:50:00,134.64,134.67,134.53,134.58,1196000.0,106.1321,106.1558,106.0454,106.0848,1196000.0
2012-05-15 11:55:00,134.57,134.64,134.56,134.59,1137400.0,106.0769,106.1321,106.0691,106.0927,1137400.0
2012-05-15 12:00:00,134.6,134.63,134.52,134.55,763500.0,106.1006,106.1242,106.0375,106.0612,763500.0
2012-05-15 12:05:00,134.55,134.78,134.54,134.75,1800100.0,106.0612,106.2425,106.0533,106.2188,1800100.0
2012-05-15 12:10:00,134.75,134.8,134.72,134.79,1170400.0,106.2188,106.2582,106.1952,106.2504,1170400.0
2012-05-15 12:15:00,134.8,134.81,134.6,134.67,1579100.0,106.2582,106.2661,106.1006,106.1558,1579100.0
2012-05-15 12:20:00,134.67,134.68,134.55,134.56,946400.0,106.1558,106.1636,106.0612,106.0691,946400.0
2012-05-15 12:25:00,134.55,134.77,134.53,134.69,755900.0,106.0612,106.2346,106.0454,106.1715,755900.0
2012-05-15 12:30:00,134.7,134.73,134.6,134.62,676900.0,106.1794,106.2031,106.1006,106.1164,676900.0
2012-05-15 12:35:00,134.63,134.75,134.6,134.69,500600.0,106.1242,106.2188,106.1006,106.1715,500600.0
2012-05-15 12:40:00,134.69,134.72,134.61,134.67,493600.0,106.1715,106.1952,106.1085,106.1558,493600.0
2012-05-15 12:45:00,134.67,134.68,134.53,134.54,1229200.0,106.1558,106.1636,106.0454,106.0533,1229200.0
2012-05-15 12:50:00,134.55,134.56,134.38,134.43,1158900.0,106.0612,106.0691,105.9272,105.9666,1158900.0
2012-05-15 12:55:00,134.43,134.45,134.36,134.4,1176200.0,105.9666,105.9823,105.9114,105.9429,1176200.0
2012-05-15 13:00:00,134.4,134.46,134.4,134.42,628000.0,105.9429,105.9902,105.9429,105.9587,628000.0
2012-05-15 13:05:00,134.42,134.46,134.41,134.43,512300.0,105.9587,105.9902,105.9508,105.9666,512300.0
2012-05-15 13:10:00,134.43,134.54,134.41,134.47,727100.0,105.9666,106.0533,105.9508,105.9981,727100.0
2012-05-15 13:15:00,134.47,134.48,134.39,134.39,1072700.0,105.9981,106.006,105.9351,105.9351,1072700.0
2012-05-15 13:20:00,134.39,134.55,134.39,134.5,858000.0,105.9351,106.0612,105.9351,106.0218,858000.0
2012-05-15 13:25:00,134.5,134.51,134.42,134.47,708800.0,106.0218,106.0296,105.9587,105.9981,708800.0
2012-05-15 13:30:00,134.47,134.47,134.22,134.23,1712400.0,105.9981,105.9981,105.801,105.8089,1712400.0
2012-05-15 13:35:00,134.23,134.3,134.21,134.25,1376500.0,105.8089,105.8641,105.7932,105.8247,1376500.0
2012-05-15 13:40:00,134.25,134.3,134.14,134.14,1097500.0,105.8247,105.8641,105.738,105.738,1097500.0
2012-05-15 13:45:00,134.15,134.18,134.06,134.12,1783800.0,105.7459,105.7695,105.6749,105.7222,1783800.0
2012-05-15 13:50:00,134.11,134.2,134.08,134.1,1185200.0,105.7143,105.7853,105.6907,105.7065,1185200.0
2012-05-15 13:55:00,134.1,134.1,133.92,134.0,2384900.0,105.7065,105.7065,105.5646,105.6276,2384900.0
2012-05-15 14:00:00,134.01,134.21,133.99,134.11,1991500.0,105.6355,105.7932,105.6197,105.7143,1991500.0
2012-05-15 14:05:00,134.1,134.12,133.98,134.09,1652600.0,105.7065,105.7222,105.6119,105.6986,1652600.0
2012-05-15 14:10:00,134.09,134.28,134.08,134.26,1675000.0,105.6986,105.8483,105.6907,105.8326,1675000.0
2012-05-15 14:15:00,134.25,134.29,134.12,134.18,1487900.0,105.8247,105.8562,105.7222,105.7695,1487900.0
2012-05-15 14:20:00,134.18,134.37,134.18,134.32,1371500.0,105.7695,105.9193,105.7695,105.8799,1371500.0
2012-05-15 14:25:00,134.33,134.34,134.19,134.25,780700.0,105.8878,105.8956,105.7774,105.8247,780700.0
2012-05-15 14:30:00,134.26,134.33,134.24,134.31,745600.0,105.8326,105.8878,105.8168,105.872,745600.0
2012-05-15 14:35:00,134.3,134.31,134.08,134.1,1634700.0,105.8641,105.872,105.6907,105.7065,1634700.0
2012-05-15 14:40:00,134.09,134.13,134.01,134.1,1382000.0,105.6986,105.7301,105.6355,105.7065,1382000.0
2012-05-15 14:45:00,134.09,134.13,134.05,134.08,711200.0,105.6986,105.7301,105.667,105.6907,711200.0
2012-05-15 14:50:00,134.08,134.08,133.89,133.94,2019600.0,105.6907,105.6907,105.5409,105.5803,2019600.0
2012-05-15 14:55:00,133.93,134.0,133.91,133.94,944500.0,105.5724,105.6276,105.5567,105.5803,944500.0
2012-05-15 15:00:00,133.92,133.94,133.66,133.71,4096500.0,105.5646,105.5803,105.3596,105.399,4096500.0
2012-05-15 15:05:00,133.71,133.79,133.51,133.58,2963100.0,105.399,105.4621,105.2414,105.2966,2963100.0
2012-05-15 15:10:00,133.59,133.63,133.24,133.35,6765800.0,105.3044,105.336,105.0285,105.1153,6765800.0
2012-05-15 15:15:00,133.35,133.52,133.17,133.44,5698300.0,105.1153,105.2493,104.9734,105.1862,5698300.0
2012-05-15 15:20:00,133.44,133.46,133.29,133.41,2508900.0,105.1862,105.202,105.068,105.1626,2508900.0
2012-05-15 15:25:00,133.4,133.43,133.13,133.17,3607300.0,105.1547,105.1783,104.9418,104.9734,3607300.0
2012-05-15 15:30:00,133.18,133.45,133.17,133.41,4811600.0,104.9812,105.1941,104.9734,105.1626,4811600.0
2012-05-15 15:35:00,133.41,133.5,133.3,133.39,2429500.0,105.1626,105.2335,105.0758,105.1468,2429500.0
2012-05-15 15:40:00,133.39,133.67,133.35,133.41,4102600.0,105.1468,105.3675,105.1153,105.1626,4102600.0
2012-05-15 15:45:00,133.42,133.59,133.25,133.37,4493300.0,105.1704,105.3044,105.0364,105.131,4493300.0
2012-05-15 15:50:00,133.37,133.38,133.2,133.32,4338400.0,105.131,105.1389,104.997,105.0916,4338400.0
2012-05-15 15:55:00,133.32,133.52,133.32,133.36,6489500.0,105.0916,105.2493,105.0916,105.1231,6489500.0
2012-05-16 09:30:00,133.95,134.15,133.88,134.04,3383000.0,105.5882,105.7459,105.533,105.6592,3383000.0
2012-05-16 09:35:00,134.04,134.05,133.81,133.92,3487900.0,105.6592,105.667,105.4779,105.5646,3487900.0
2012-05-16 09:40:00,133.93,133.94,133.79,133.87,2100500.0,105.5724,105.5803,105.4621,105.5252,2100500.0
2012-05-16 09:45:00,133.88,134.22,133.74,134.2,2618200.0,105.533,105.801,105.4227,105.7853,2618200.0
2012-05-16 09:50:00,134.2,134.42,134.17,134.3,3294100.0,105.7853,105.9587,105.7616,105.8641,3294100.0
2012-05-16 09:55:00,134.3,134.47,134.29,134.36,2811200.0,105.8641,105.9981,105.8562,105.9114,2811200.0
2012-05-16 10:00:00,134.35,134.5,134.21,134.22,3414900.0,105.9035,106.0218,105.7932,105.801,3414900.0
2012-05-16 10:05:00,134.21,134.33,134.19,134.31,2194400.0,105.7932,105.8878,105.7774,105.872,2194400.0
2012-05-16 10:10:00,134.31,134.32,134.14,134.22,2454100.0,105.872,105.8799,105.738,105.801,2454100.0
2012-05-16 10:15:00,134.22,134.44,134.19,134.41,1847600.0,105.801,105.9745,105.7774,105.9508,1847600.0
2012-05-16 10:20:00,134.4,134.55,134.4,134.5,2173100.0,105.9429,106.0612,105.9429,106.0218,2173100.0
2012-05-16 10:25:00,134.51,134.53,134.27,134.31,2144400.0,106.0296,106.0454,105.8405,105.872,2144400.0
2012-05-16 10:30:00,134.32,134.46,134.3,134.42,2199200.0,105.8799,105.9902,105.8641,105.9587,2199200.0
2012-05-16 10:35:00,134.43,134.45,134.21,134.25,1616900.0,105.9666,105.9823,105.7932,105.8247,1616900.0
2012-05-16 10:40:00,134.26,134.42,134.2,134.41,1902300.0,105.8326,105.9587,105.7853,105.9508,1902300.0
2012-05-16 10:45:00,134.41,134.45,134.27,134.29,1503600.0,105.9508,105.9823,105.8405,105.8562,1503600.0
2012-05-16 10:50:00,134.29,134.34,134.02,134.13,2829400.0,105.8562,105.8956,105.6434,105.7301,2829400.0
2012-05-16 10:55:00,134.14,134.15,133.97,134.02,2116200.0,105.738,105.7459,105.604,105.6434,2116200.0
2012-05-16 11:00:00,134.03,134.09,134.0,134.08,1276500.0,105.6513,105.6986,105.6276,105.6907,1276500.0
2012-05-16 11:05:00,134.07,134.07,133.52,133.77,9218500.0,105.6828,105.6828,105.2493,105.4463,9218500.0
2012-05-16 11:10:00,133.78,134.0,133.73,133.85,3973700.0,105.4542,105.6276,105.4148,105.5094,3973700.0
2012-05-16 11:15:00,133.86,133.99,133.69,133.78,5642800.0,105.5173,105.6197,105.3833,105.4542,5642800.0
2012-05-16 11:20:00,133.78,133.78,133.54,133.69,3165500.0,105.4542,105.4542,105.265,105.3833,3165500.0
2012-05-16 11:25:00,133.69,133.75,133.58,133.62,1710000.0,105.3833,105.4306,105.2966,105.3281,1710000.0
2012-05-16 11:30:00,133.63,133.83,133.62,133.64,1872300.0,105.336,105.4936,105.3281,105.3439,1872300.0
2012-05-16 11:35:00,133.64,133.73,133.57,133.66,1593700.0,105.3439,105.4148,105.2887,105.3596,1593700.0
2012-05-16 11:40:00,133.66,133.7,133.47,133.69,3152300.0,105.3596,105.3911,105.2098,105.3833,3152300.0
2012-05-16 11:45:00,133.69,133.74,133.6,133.73,1418600.0,105.3833,105.4227,105.3123,105.4148,1418600.0
2012-05-16 11:50:00,133.73,133.91,133.67,133.83,1682400.0,105.4148,105.5567,105.3675,105.4936,1682400.0
2012-05-16 11:55:00,133.83,133.91,133.78,133.89,781700.0,105.4936,105.5567,105.4542,105.5409,781700.0
2012-05-16 12:00:00,133.89,133.9,133.74,133.75,880600.0,105.5409,105.5488,105.4227,105.4306,880600.0
2012-05-16 12:05:00,133.75,133.78,133.61,133.74,1364600.0,105.4306,105.4542,105.3202,105.4227,1364600.0
2012-05-16 12:10:00,133.74,133.82,133.71,133.73,828000.0,105.4227,105.4857,105.399,105.4148,828000.0
2012-05-16 12:15:00,133.73,133.79,133.69,133.71,719600.0,105.4148,105.4621,105.3833,105.399,719600.0
2012-05-16 12:20:00,133.72,133.73,133.56,133.6,1015300.0,105.4069,105.4148,105.2808,105.3123,1015300.0
2012-05-16 12:25:00,133.6,133.68,133.49,133.65,1321600.0,105.3123,105.3754,105.2256,105.3517,1321600.0
2012-05-16 12:30:00,133.65,133.84,133.61,133.8,1472400.0,105.3517,105.5015,105.3202,105.47,1472400.0
2012-05-16 12:35:00,133.8,133.8,133.72,133.77,824100.0,105.47,105.47,105.4069,105.4463,824100.0
2012-05-16 12:40:00,133.77,133.81,133.63,133.63,1140900.0,105.4463,105.4779,105.336,105.336,1140900.0
2012-05-16 12:45:00,133.64,133.82,133.58,133.72,2966600.0,105.3439,105.4857,105.2966,105.4069,2966600.0
2012-05-16 12:50:00,133.69,133.76,133.64,133.69,864300.0,105.3833,105.4384,105.3439,105.3833,864300.0
2012-05-16 12:55:00,133.68,133.69,133.51,133.56,1456000.0,105.3754,105.3833,105.2414,105.2808,1456000.0
2012-05-16 13:00:00,133.55,133.6,133.49,133.52,1297100.0,105.2729,105.3123,105.2256,105.2493,1297100.0
2012-05-16 13:05:00,133.53,133.59,133.48,133.56,985400.0,105.2571,105.3044,105.2177,105.2808,985400.0
2012-05-16 13:10:00,133.55,133.56,133.49,133.52,691800.0,105.2729,105.2808,105.2256,105.2493,691800.0
2012-05-16 13:15:00,133.53,133.66,133.52,133.63,949600.0,105.2571,105.3596,105.2493,105.336,949600.0
2012-05-16 13:20:00,133.63,133.64,133.53,133.55,809200.0,105.336,105.3439,105.2571,105.2729,809200.0
2012-05-16 13:25:00,133.55,133.6,133.41,133.45,1516200.0,105.2729,105.3123,105.1626,105.1941,1516200.0
2012-05-16 13:30:00,133.45,133.45,133.3,133.31,1522600.0,105.1941,105.1941,105.0758,105.0837,1522600.0
2012-05-16 13:35:00,133.32,133.32,133.21,133.25,2041900.0,105.0916,105.0916,105.0049,105.0364,2041900.0
2012-05-16 13:40:00,133.25,133.25,133.08,133.13,2248700.0,105.0364,105.0364,104.9024,104.9418,2248700.0
2012-05-16 13:45:00,133.12,133.31,133.12,133.25,2612100.0,104.934,105.0837,104.934,105.0364,2612100.0
2012-05-16 13:50:00,133.25,133.25,133.17,133.2,1026500.0,105.0364,105.0364,104.9734,104.997,1026500.0
2012-05-16 13:55:00,133.21,133.45,133.19,133.42,1838500.0,105.0049,105.1941,104.9891,105.1704,1838500.0
2012-05-16 14:00:00,133.42,133.72,133.26,133.26,6560400.0,105.1704,105.4069,105.0443,105.0443,6560400.0
2012-05-16 14:05:00,133.26,133.4,133.19,133.26,2923000.0,105.0443,105.1547,104.9891,105.0443,2923000.0
2012-05-16 14:10:00,133.26,133.32,133.0,133.04,2423900.0,105.0443,105.0916,104.8394,104.8709,2423900.0
2012-05-16 14:15:00,133.04,133.27,133.01,133.26,2134100.0,104.8709,105.0522,104.8472,105.0443,2134100.0
2012-05-16 14:20:00,133.26,133.35,133.17,133.18,1711700.0,105.0443,105.1153,104.9734,104.9812,1711700.0
2012-05-16 14:25:00,133.18,133.19,133.04,133.1,1450800.0,104.9812,104.9891,104.8709,104.9182,1450800.0
2012-05-16 14:30:00,133.1,133.23,132.96,132.99,2858100.0,104.9182,105.0207,104.8078,104.8315,2858100.0
2012-05-16 14:35:00,132.98,133.04,132.91,133.02,2727700.0,104.8236,104.8709,104.7684,104.8551,2727700.0
2012-05-16 14:40:00,133.01,133.25,132.96,133.18,2756200.0,104.8472,105.0364,104.8078,104.9812,2756200.0
2012-05-16 14:45:00,133.18,133.42,133.13,133.36,2368800.0,104.9812,105.1704,104.9418,105.1231,2368800.0
2012-05-16 14:50:00,133.35,133.41,133.26,133.33,1506200.0,105.1153,105.1626,105.0443,105.0995,1506200.0
2012-05-16 14:55:00,133.32,133.52,133.31,133.39,2436700.0,105.0916,105.2493,105.0837,105.1468,2436700.0
2012-05-16 15:00:00,133.38,133.43,133.19,133.26,1740000.0,105.1389,105.1783,104.9891,105.0443,1740000.0
2012-05-16 15:05:00,133.25,133.34,133.2,133.21,1485400.0,105.0364,105.1074,104.997,105.0049,1485400.0
2012-05-16 15:10:00,133.21,133.22,133.02,133.05,2450400.0,105.0049,105.0128,104.8551,104.8788,2450400.0
2012-05-16 15:15:00,133.04,133.15,132.99,133.08,1655900.0,104.8709,104.9576,104.8315,104.9024,1655900.0
2012-05-16 15:20:00,133.08,133.09,132.94,133.03,2088200.0,104.9024,104.9103,104.7921,104.863,2088200.0
2012-05-16 15:25:00,133.03,133.14,132.93,132.96,1488800.0,104.863,104.9497,104.7842,104.8078,1488800.0
2012-05-16 15:30:00,132.94,133.12,132.94,133.12,1817600.0,104.7921,104.934,104.7921,104.934,1817600.0
2012-05-16 15:35:00,133.12,133.25,133.08,133.1,4098700.0,104.934,105.0364,104.9024,104.9182,4098700.0
2012-05-16 15:40:00,133.11,133.11,132.96,133.0,2404500.0,104.9261,104.9261,104.8078,104.8394,2404500.0
2012-05-16 15:45:00,133.0,133.11,132.95,132.95,3302800.0,104.8394,104.9261,104.7999,104.7999,3302800.0
2012-05-16 15:50:00,132.96,132.99,132.81,132.91,3627100.0,104.8078,104.8315,104.6896,104.7684,3627100.0
2012-05-16 15:55:00,132.91,133.06,132.8,132.85,6402000.0,104.7684,104.8867,104.6817,104.7211,6402000.0
2012-05-17 09:30:00,132.87,133.02,132.8,132.83,3679200.0,104.7369,104.8551,104.6817,104.7054,3679200.0
2012-05-17 09:35:00,132.83,132.83,132.54,132.54,3232700.0,104.7054,104.7054,104.4768,104.4768,3232700.0
2012-05-17 09:40:00,132.54,132.71,132.46,132.63,3891100.0,104.4768,104.6108,104.4137,104.5477,3891100.0
2012-05-17 09:45:00,132.62,132.62,132.43,132.44,4370700.0,104.5398,104.5398,104.3901,104.3979,4370700.0
2012-05-17 09:50:00,132.43,132.53,132.31,132.33,3151200.0,104.3901,104.4689,104.2955,104.3112,3151200.0
2012-05-17 09:55:00,132.33,132.55,132.29,132.54,3108400.0,104.3112,104.4846,104.2797,104.4768,3108400.0
2012-05-17 10:00:00,132.54,132.55,131.83,132.1,11895800.0,104.4768,104.4846,103.9171,104.1299,11895800.0
2012-05-17 10:05:00,132.09,132.43,132.05,132.43,4075800.0,104.122,104.3901,104.0905,104.3901,4075800.0
2012-05-17 10:10:00,132.44,132.53,132.32,132.48,3445600.0,104.3979,104.4689,104.3033,104.4295,3445600.0
2012-05-17 10:15:00,132.49,132.75,132.48,132.6,5056100.0,104.4373,104.6423,104.4295,104.5241,5056100.0
2012-05-17 10:20:00,132.6,132.72,132.53,132.64,2257400.0,104.5241,104.6186,104.4689,104.5556,2257400.0
2012-05-17 10:25:00,132.64,132.68,132.36,132.57,2702500.0,104.5556,104.5871,104.3349,104.5004,2702500.0
2012-05-17 10:30:00,132.57,132.57,132.31,132.43,2796100.0,104.5004,104.5004,104.2955,104.3901,2796100.0
2012-05-17 10:35:00,132.43,132.67,132.35,132.63,2489500.0,104.3901,104.5792,104.327,104.5477,2489500.0
2012-05-17 10:40:00,132.64,132.74,132.49,132.54,2399500.0,104.5556,104.6344,104.4373,104.4768,2399500.0
2012-05-17 10:45:00,132.54,132.63,132.31,132.35,2778900.0,104.4768,104.5477,104.2955,104.327,2778900.0
2012-05-17 10:50:00,132.35,132.61,132.23,132.54,2696600.0,104.327,104.5319,104.2324,104.4768,2696600.0
2012-05-17 10:55:00,132.55,132.58,132.36,132.49,1589500.0,104.4846,104.5083,104.3349,104.4373,1589500.0
2012-05-17 11:00:00,132.49,132.58,132.34,132.47,2345100.0,104.4373,104.5083,104.3191,104.4216,2345100.0
2012-05-17 11:05:00,132.47,132.66,132.42,132.51,2125300.0,104.4216,104.5714,104.3822,104.4531,2125300.0
2012-05-17 11:10:00,132.51,132.53,132.3,132.43,2045600.0,104.4531,104.4689,104.2876,104.3901,2045600.0
2012-05-17 11:15:00,132.41,132.47,132.29,132.4,2674200.0,104.3743,104.4216,104.2797,104.3664,2674200.0
2012-05-17 11:20:00,132.4,132.41,132.16,132.25,2209200.0,104.3664,104.3743,104.1772,104.2482,2209200.0
2012-05-17 11:25:00,132.24,132.33,132.15,132.22,1891500.0,104.2403,104.3112,104.1693,104.2245,1891500.0
2012-05-17 11:30:00,132.22,132.24,131.99,132.03,2920300.0,104.2245,104.2403,104.0432,104.0747,2920300.0
2012-05-17 11:35:00,132.03,132.05,131.86,131.97,3019100.0,104.0747,104.0905,103.9407,104.0274,3019100.0
2012-05-17 11:40:00,131.97,132.09,131.91,132.05,1964700.0,104.0274,104.122,103.9802,104.0905,1964700.0
2012-05-17 11:45:00,132.06,132.16,132.05,132.08,2213400.0,104.0984,104.1772,104.0905,104.1142,2213400.0
2012-05-17 11:50:00,132.07,132.09,131.91,132.0,1679200.0,104.1063,104.122,103.9802,104.0511,1679200.0
2012-05-17 11:55:00,132.0,132.13,131.92,132.06,2401200.0,104.0511,104.1536,103.988,104.0984,2401200.0
2012-05-17 12:00:00,132.07,132.09,131.74,131.76,2713200.0,104.1063,104.122,103.8461,103.8619,2713200.0
2012-05-17 12:05:00,131.76,131.76,131.51,131.6,4139800.0,103.8619,103.8619,103.6648,103.7358,4139800.0
2012-05-17 12:10:00,131.6,131.6,131.44,131.57,2644400.0,103.7358,103.7358,103.6097,103.7121,2644400.0
2012-05-17 12:15:00,131.57,131.7,131.51,131.7,3005800.0,103.7121,103.8146,103.6648,103.8146,3005800.0
2012-05-17 12:20:00,131.7,131.95,131.66,131.9,3617800.0,103.8146,104.0117,103.7831,103.9723,3617800.0
2012-05-17 12:25:00,131.91,131.98,131.79,131.82,2884800.0,103.9802,104.0353,103.8856,103.9092,2884800.0
2012-05-17 12:30:00,131.83,131.85,131.66,131.69,2362600.0,103.9171,103.9329,103.7831,103.8067,2362600.0
2012-05-17 12:35:00,131.7,131.86,131.69,131.85,1514800.0,103.8146,103.9407,103.8067,103.9329,1514800.0
2012-05-17 12:40:00,131.86,132.01,131.85,131.9,2469500.0,103.9407,104.059,103.9329,103.9723,2469500.0
2012-05-17 12:45:00,131.89,131.97,131.83,131.94,1336600.0,103.9644,104.0274,103.9171,104.0038,1336600.0
2012-05-17 12:50:00,131.94,131.95,131.78,131.82,1361400.0,104.0038,104.0117,103.8777,103.9092,1361400.0
2012-05-17 12:55:00,131.81,131.91,131.78,131.83,926400.0,103.9013,103.9802,103.8777,103.9171,926400.0
2012-05-17 13:00:00,131.84,132.02,131.82,131.98,1693000.0,103.925,104.0669,103.9092,104.0353,1693000.0
2012-05-17 13:05:00,131.98,132.22,131.98,132.17,3179100.0,104.0353,104.2245,104.0353,104.1851,3179100.0
2012-05-17 13:10:00,132.17,132.28,132.16,132.18,2716200.0,104.1851,104.2718,104.1772,104.193,2716200.0
2012-05-17 13:15:00,132.17,132.27,132.08,132.26,1566300.0,104.1851,104.2639,104.1142,104.256,1566300.0
2012-05-17 13:20:00,132.26,132.29,132.21,132.28,1453300.0,104.256,104.2797,104.2166,104.2718,1453300.0
2012-05-17 13:25:00,132.28,132.28,132.09,132.13,1216700.0,104.2718,104.2718,104.122,104.1536,1216700.0
2012-05-17 13:30:00,132.13,132.14,131.91,131.97,1937100.0,104.1536,104.1615,103.9802,104.0274,1937100.0
2012-05-17 13:35:00,131.97,132.06,131.93,131.97,1208600.0,104.0274,104.0984,103.9959,104.0274,1208600.0
2012-05-17 13:40:00,131.98,132.03,131.85,131.88,1245300.0,104.0353,104.0747,103.9329,103.9565,1245300.0
2012-05-17 13:45:00,131.88,131.9,131.73,131.74,1604600.0,103.9565,103.9723,103.8383,103.8461,1604600.0
2012-05-17 13:50:00,131.73,131.94,131.73,131.92,1692300.0,103.8383,104.0038,103.8383,103.988,1692300.0
2012-05-17 13:55:00,131.91,132.0,131.89,131.93,1168200.0,103.9802,104.0511,103.9644,103.9959,1168200.0
2012-05-17 14:00:00,131.93,131.93,131.76,131.85,1400100.0,103.9959,103.9959,103.8619,103.9329,1400100.0
2012-05-17 14:05:00,131.84,131.88,131.72,131.76,1440200.0,103.925,103.9565,103.8304,103.8619,1440200.0
2012-05-17 14:10:00,131.77,131.82,131.64,131.64,1284800.0,103.8698,103.9092,103.7673,103.7673,1284800.0
2012-05-17 14:15:00,131.65,131.7,131.63,131.68,1868100.0,103.7752,103.8146,103.7594,103.7989,1868100.0
2012-05-17 14:20:00,131.68,131.92,131.66,131.82,2257900.0,103.7989,103.988,103.7831,103.9092,2257900.0
2012-05-17 14:25:00,131.83,131.84,131.65,131.73,1705800.0,103.9171,103.925,103.7752,103.8383,1705800.0
2012-05-17 14:30:00,131.73,131.79,131.65,131.66,1069700.0,103.8383,103.8856,103.7752,103.7831,1069700.0
2012-05-17 14:35:00,131.66,131.67,131.52,131.57,2479300.0,103.7831,103.791,103.6727,103.7121,2479300.0
2012-05-17 14:40:00,131.58,131.71,131.54,131.7,1962500.0,103.72,103.8225,103.6885,103.8146,1962500.0
2012-05-17 14:45:00,131.69,131.71,131.52,131.59,1772800.0,103.8067,103.8225,103.6727,103.7279,1772800.0
2012-05-17 14:50:00,131.56,131.64,131.52,131.58,1302700.0,103.7043,103.7673,103.6727,103.72,1302700.0
2012-05-17 14:55:00,131.58,131.69,131.53,131.67,1471200.0,103.72,103.8067,103.6806,103.791,1471200.0
2012-05-17 15:00:00,131.66,131.8,131.63,131.76,1915200.0,103.7831,103.8934,103.7594,103.8619,1915200.0
2012-05-17 15:05:00,131.77,131.79,131.41,131.47,2846500.0,103.8698,103.8856,103.586,103.6333,2846500.0
2012-05-17 15:10:00,131.47,131.66,131.42,131.62,2041500.0,103.6333,103.7831,103.5939,103.7516,2041500.0
2012-05-17 15:15:00,131.62,131.64,131.49,131.58,1855200.0,103.7516,103.7673,103.6491,103.72,1855200.0
2012-05-17 15:20:00,131.58,131.65,131.48,131.5,1470600.0,103.72,103.7752,103.6412,103.657,1470600.0
2012-05-17 15:25:00,131.49,131.57,131.42,131.52,1790700.0,103.6491,103.7121,103.5939,103.6727,1790700.0
2012-05-17 15:30:00,131.52,131.53,131.31,131.34,3644000.0,103.6727,103.6806,103.5072,103.5308,3644000.0
2012-05-17 15:35:00,131.35,131.37,131.11,131.14,5085900.0,103.5387,103.5545,103.3495,103.3732,5085900.0
2012-05-17 15:40:00,131.15,131.17,131.01,131.05,3962700.0,103.3811,103.3968,103.2707,103.3022,3962700.0
2012-05-17 15:45:00,131.04,131.13,130.98,131.12,4435700.0,103.2944,103.3653,103.2471,103.3574,4435700.0
2012-05-17 15:50:00,131.12,131.18,131.05,131.14,4253400.0,103.3574,103.4047,103.3022,103.3732,4253400.0
2012-05-17 15:55:00,131.15,131.16,130.81,130.83,8320000.0,103.3811,103.389,103.1131,103.1288,8320000.0
2012-05-18 09:30:00,131.37,131.44,131.21,131.22,5617900.0,103.5545,103.6097,103.4284,103.4362,5617900.0
2012-05-18 09:35:00,131.23,131.26,131.03,131.05,4717700.0,103.4441,103.4678,103.2865,103.3022,4717700.0
2012-05-18 09:40:00,131.04,131.09,130.86,131.04,4484500.0,103.2944,103.3338,103.1525,103.2944,4484500.0
2012-05-18 09:45:00,131.05,131.23,131.03,131.17,4000400.0,103.3022,103.4441,103.2865,103.3968,4000400.0
2012-05-18 09:50:00,131.17,131.32,131.04,131.27,2861000.0,103.3968,103.5151,103.2944,103.4757,2861000.0
2012-05-18 09:55:00,131.26,131.3,131.05,131.07,2806700.0,103.4678,103.4993,103.3022,103.318,2806700.0
2012-05-18 10:00:00,131.07,131.1,130.88,131.06,4199800.0,103.318,103.3417,103.1682,103.3101,4199800.0
2012-05-18 10:05:00,131.05,131.12,130.91,130.97,2120700.0,103.3022,103.3574,103.1919,103.2392,2120700.0
2012-05-18 10:10:00,130.98,131.2,130.93,131.18,3004500.0,103.2471,103.4205,103.2077,103.4047,3004500.0
2012-05-18 10:15:00,131.19,131.23,130.93,130.97,2910800.0,103.4126,103.4441,103.2077,103.2392,2910800.0
2012-05-18 10:20:00,130.97,131.14,130.93,131.05,2567200.0,103.2392,103.3732,103.2077,103.3022,2567200.0
2012-05-18 10:25:00,131.04,131.17,131.04,131.1,1568900.0,103.2944,103.3968,103.2944,103.3417,1568900.0
2012-05-18 10:30:00,131.1,131.22,130.94,131.16,2672000.0,103.3417,103.4362,103.2155,103.389,2672000.0
2012-05-18 10:35:00,131.18,131.23,131.0,131.21,2351700.0,103.4047,103.4441,103.2628,103.4284,2351700.0
2012-05-18 10:40:00,131.22,131.27,131.12,131.25,2090000.0,103.4362,103.4757,103.3574,103.4599,2090000.0
2012-05-18 10:45:00,131.25,131.38,131.23,131.36,2409400.0,103.4599,103.5624,103.4441,103.5466,2409400.0
2012-05-18 10:50:00,131.36,131.6,131.31,131.58,4156600.0,103.5466,103.7358,103.5072,103.72,4156600.0
2012-05-18 10:55:00,131.58,131.6,131.35,131.4,3201800.0,103.72,103.7358,103.5387,103.5781,3201800.0
2012-05-18 11:00:00,131.41,131.47,131.25,131.32,2778500.0,103.586,103.6333,103.4599,103.5151,2778500.0
2012-05-18 11:05:00,131.32,131.35,131.06,131.09,3052300.0,103.5151,103.5387,103.3101,103.3338,3052300.0
2012-05-18 11:10:00,131.13,131.3,131.1,131.14,3848600.0,103.3653,103.4993,103.3417,103.3732,3848600.0
2012-05-18 11:15:00,131.14,131.2,131.02,131.14,2010400.0,103.3732,103.4205,103.2786,103.3732,2010400.0
2012-05-18 11:20:00,131.13,131.14,130.97,131.0,1742300.0,103.3653,103.3732,103.2392,103.2628,1742300.0
2012-05-18 11:25:00,131.0,131.17,130.94,130.96,2594100.0,103.2628,103.3968,103.2155,103.2313,2594100.0
2012-05-18 11:30:00,130.96,131.09,130.61,130.79,5050100.0,103.2313,103.3338,102.9554,103.0973,5050100.0
2012-05-18 11:35:00,130.79,130.8,130.29,130.63,6720000.0,103.0973,103.1052,102.7032,102.9712,6720000.0
2012-05-18 11:40:00,130.62,130.85,130.57,130.84,3164500.0,102.9633,103.1446,102.9239,103.1367,3164500.0
2012-05-18 11:45:00,130.84,130.85,130.39,130.43,5082000.0,103.1367,103.1446,102.782,102.8135,5082000.0
2012-05-18 11:50:00,130.44,130.82,130.24,130.34,6187300.0,102.8214,103.1209,102.6637,102.7426,6187300.0
2012-05-18 11:55:00,130.32,130.5,130.2,130.46,5519900.0,102.7268,102.8687,102.6322,102.8372,5519900.0
2012-05-18 12:00:00,130.46,130.75,130.46,130.7,3649600.0,102.8372,103.0658,102.8372,103.0264,3649600.0
2012-05-18 12:05:00,130.69,130.76,130.6,130.73,1990700.0,103.0185,103.0736,102.9475,103.05,1990700.0
2012-05-18 12:10:00,130.74,130.84,130.71,130.8,2760100.0,103.0579,103.1367,103.0342,103.1052,2760100.0
2012-05-18 12:15:00,130.8,130.82,130.56,130.71,1658500.0,103.1052,103.1209,102.916,103.0342,1658500.0
2012-05-18 12:20:00,130.71,130.75,130.61,130.74,1066200.0,103.0342,103.0658,102.9554,103.0579,1066200.0
2012-05-18 12:25:00,130.73,130.95,130.73,130.9,1944600.0,103.05,103.2234,103.05,103.184,1944600.0
2012-05-18 12:30:00,130.9,130.99,130.87,130.89,2598900.0,103.184,103.2549,103.1604,103.1761,2598900.0
2012-05-18 12:35:00,130.89,130.99,130.81,130.97,1754000.0,103.1761,103.2549,103.1131,103.2392,1754000.0
2012-05-18 12:40:00,130.97,131.14,130.95,130.97,2469900.0,103.2392,103.3732,103.2234,103.2392,2469900.0
2012-05-18 12:45:00,130.98,131.04,130.9,131.02,1827600.0,103.2471,103.2944,103.184,103.2786,1827600.0
2012-05-18 12:50:00,131.01,131.09,130.87,130.88,1673100.0,103.2707,103.3338,103.1604,103.1682,1673100.0
2012-05-18 12:55:00,130.88,130.96,130.84,130.86,995000.0,103.1682,103.2313,103.1367,103.1525,995000.0
2012-05-18 13:00:00,130.86,130.9,130.75,130.76,2668800.0,103.1525,103.184,103.0658,103.0736,2668800.0
2012-05-18 13:05:00,130.76,130.77,130.67,130.75,2042200.0,103.0736,103.0815,103.0027,103.0658,2042200.0
2012-05-18 13:10:00,130.74,130.87,130.72,130.76,1037500.0,103.0579,103.1604,103.0421,103.0736,1037500.0
2012-05-18 13:15:00,130.76,131.0,130.73,130.87,1511600.0,103.0736,103.2628,103.05,103.1604,1511600.0
2012-05-18 13:20:00,130.87,130.89,130.73,130.73,1468300.0,103.1604,103.1761,103.05,103.05,1468300.0
2012-05-18 13:25:00,130.73,130.78,130.7,130.75,1061500.0,103.05,103.0894,103.0264,103.0658,1061500.0
2012-05-18 13:30:00,130.75,130.77,130.67,130.72,1521200.0,103.0658,103.0815,103.0027,103.0421,1521200.0
2012-05-18 13:35:00,130.71,130.79,130.52,130.54,1580800.0,103.0342,103.0973,102.8845,102.9002,1580800.0
2012-05-18 13:40:00,130.54,130.63,130.52,130.53,1277600.0,102.9002,102.9712,102.8845,102.8923,1277600.0
2012-05-18 13:45:00,130.52,130.83,130.43,130.53,1874900.0,102.8845,103.1288,102.8135,102.8923,1874900.0
2012-05-18 13:50:00,130.53,130.58,130.34,130.47,2110200.0,102.8923,102.9318,102.7426,102.845,2110200.0
2012-05-18 13:55:00,130.46,130.51,130.35,130.35,1531800.0,102.8372,102.8766,102.7505,102.7505,1531800.0
2012-05-18 14:00:00,130.36,130.37,130.31,130.34,1321700.0,102.7583,102.7662,102.7189,102.7426,1321700.0
2012-05-18 14:05:00,130.34,130.4,130.18,130.24,1625700.0,102.7426,102.7899,102.6165,102.6637,1625700.0
2012-05-18 14:10:00,130.23,130.41,130.2,130.4,1619900.0,102.6559,102.7978,102.6322,102.7899,1619900.0
2012-05-18 14:15:00,130.39,130.46,130.2,130.21,1219800.0,102.782,102.8372,102.6322,102.6401,1219800.0
2012-05-18 14:20:00,130.2,130.29,130.13,130.13,2063400.0,102.6322,102.7032,102.577,102.577,2063400.0
2012-05-18 14:25:00,130.14,130.28,130.08,130.27,2060300.0,102.5849,102.6953,102.5376,102.6874,2060300.0
2012-05-18 14:30:00,130.27,130.28,129.95,130.05,2806500.0,102.6874,102.6953,102.4352,102.514,2806500.0
2012-05-18 14:35:00,130.06,130.18,130.03,130.05,1567700.0,102.5219,102.6165,102.4982,102.514,1567700.0
2012-05-18 14:40:00,130.05,130.09,129.84,129.88,4269500.0,102.514,102.5455,102.3484,102.38,4269500.0
2012-05-18 14:45:00,129.87,130.03,129.87,130.02,2227500.0,102.3721,102.4982,102.3721,102.4903,2227500.0
2012-05-18 14:50:00,130.02,130.2,130.01,130.1,2683500.0,102.4903,102.6322,102.4824,102.5534,2683500.0
2012-05-18 14:55:00,130.1,130.11,129.99,130.03,1561300.0,102.5534,102.5613,102.4667,102.4982,1561300.0
2012-05-18 15:00:00,130.02,130.12,129.87,130.06,2953300.0,102.4903,102.5692,102.3721,102.5219,2953300.0
2012-05-18 15:05:00,130.06,130.25,130.04,130.24,5736700.0,102.5219,102.6716,102.5061,102.6637,5736700.0
2012-05-18 15:10:00,130.24,130.41,130.21,130.29,4803600.0,102.6637,102.7978,102.6401,102.7032,4803600.0
2012-05-18 15:15:00,130.27,130.36,130.24,130.31,1813600.0,102.6874,102.7583,102.6637,102.7189,1813600.0
2012-05-18 15:20:00,130.3,130.31,129.96,129.97,3940100.0,102.711,102.7189,102.443,102.4509,3940100.0
2012-05-18 15:25:00,129.98,130.06,129.91,129.94,2801000.0,102.4588,102.5219,102.4036,102.4273,2801000.0
2012-05-18 15:30:00,129.94,130.0,129.74,129.78,3812900.0,102.4273,102.4746,102.2696,102.3011,3812900.0
2012-05-18 15:35:00,129.79,129.92,129.72,129.83,3529800.0,102.309,102.4115,102.2538,102.3406,3529800.0
2012-05-18 15:40:00,129.83,129.84,129.6,129.64,4436800.0,102.3406,102.3484,102.1593,102.1908,4436800.0
2012-05-18 15:45:00,129.64,129.86,129.62,129.7,3988200.0,102.1908,102.3642,102.175,102.2381,3988200.0
2012-05-18 15:50:00,129.71,129.72,129.55,129.59,4989900.0,102.246,102.2538,102.1198,102.1514,4989900.0
2012-05-18 15:55:00,129.59,129.92,129.59,129.82,11219000.0,102.1514,102.4115,102.1514,102.3327,11219000.0
2012-05-21 09:30:00,130.16,130.36,130.06,130.29,4533200.0,102.6007,102.7583,102.5219,102.7032,4533200.0
2012-05-21 09:35:00,130.3,130.43,130.01,130.36,5206900.0,102.711,102.8135,102.4824,102.7583,5206900.0
2012-05-21 09:40:00,130.37,130.49,130.22,130.48,3416500.0,102.7662,102.8608,102.648,102.8529,3416500.0
2012-05-21 09:45:00,130.49,130.49,130.29,130.35,2251600.0,102.8608,102.8608,102.7032,102.7505,2251600.0
2012-05-21 09:50:00,130.36,130.37,129.95,130.0,3713300.0,102.7583,102.7662,102.4352,102.4746,3713300.0
2012-05-21 09:55:00,130.0,130.42,129.97,130.36,4366300.0,102.4746,102.8056,102.4509,102.7583,4366300.0
2012-05-21 10:00:00,130.35,130.5,130.23,130.48,4341000.0,102.7505,102.8687,102.6559,102.8529,4341000.0
2012-05-21 10:05:00,130.48,130.53,130.29,130.52,2714800.0,102.8529,102.8923,102.7032,102.8845,2714800.0
2012-05-21 10:10:00,130.52,130.55,130.34,130.5,2372000.0,102.8845,102.9081,102.7426,102.8687,2372000.0
2012-05-21 10:15:00,130.5,130.83,130.44,130.76,4269500.0,102.8687,103.1288,102.8214,103.0736,4269500.0
2012-05-21 10:20:00,130.75,130.81,130.64,130.64,2169000.0,103.0658,103.1131,102.9791,102.9791,2169000.0
2012-05-21 10:25:00,130.65,130.98,130.63,130.93,3004600.0,102.9869,103.2471,102.9712,103.2077,3004600.0
2012-05-21 10:30:00,130.93,131.18,130.92,131.15,3440000.0,103.2077,103.4047,103.1998,103.3811,3440000.0
2012-05-21 10:35:00,131.14,131.22,131.03,131.08,2888100.0,103.3732,103.4362,103.2865,103.3259,2888100.0
2012-05-21 10:40:00,131.08,131.21,131.05,131.12,2104200.0,103.3259,103.4284,103.3022,103.3574,2104200.0
2012-05-21 10:45:00,131.12,131.27,131.1,131.2,1817800.0,103.3574,103.4757,103.3417,103.4205,1817800.0
2012-05-21 10:50:00,131.2,131.4,131.17,131.4,2880400.0,103.4205,103.5781,103.3968,103.5781,2880400.0
2012-05-21 10:55:00,131.39,131.46,131.34,131.36,2722500.0,103.5703,103.6254,103.5308,103.5466,2722500.0
2012-05-21 11:00:00,131.35,131.37,131.22,131.23,2497800.0,103.5387,103.5545,103.4362,103.4441,2497800.0
2012-05-21 11:05:00,131.24,131.32,131.18,131.19,1786300.0,103.452,103.5151,103.4047,103.4126,1786300.0
2012-05-21 11:10:00,131.18,131.25,131.08,131.2,2057100.0,103.4047,103.4599,103.3259,103.4205,2057100.0
2012-05-21 11:15:00,131.2,131.29,131.13,131.21,1966700.0,103.4205,103.4914,103.3653,103.4284,1966700.0
2012-05-21 11:20:00,131.21,131.24,131.11,131.14,1750900.0,103.4284,103.452,103.3495,103.3732,1750900.0
2012-05-21 11:25:00,131.15,131.19,131.05,131.13,1556800.0,103.3811,103.4126,103.3022,103.3653,1556800.0
2012-05-21 11:30:00,131.14,131.18,131.04,131.04,1651000.0,103.3732,103.4047,103.2944,103.2944,1651000.0
2012-05-21 11:35:00,131.04,131.21,131.02,131.06,1629000.0,103.2944,103.4284,103.2786,103.3101,1629000.0
2012-05-21 11:40:00,131.06,131.09,131.0,131.08,1543300.0,103.3101,103.3338,103.2628,103.3259,1543300.0
2012-05-21 11:45:00,131.08,131.15,131.04,131.13,1273300.0,103.3259,103.3811,103.2944,103.3653,1273300.0
2012-05-21 11:50:00,131.13,131.2,131.1,131.1,1329500.0,103.3653,103.4205,103.3417,103.3417,1329500.0
2012-05-21 11:55:00,131.1,131.16,131.04,131.06,1060000.0,103.3417,103.389,103.2944,103.3101,1060000.0
2012-05-21 12:00:00,131.05,131.22,131.0,131.19,1264800.0,103.3022,103.4362,103.2628,103.4126,1264800.0
2012-05-21 12:05:00,131.19,131.26,131.1,131.16,1360900.0,103.4126,103.4678,103.3417,103.389,1360900.0
2012-05-21 12:10:00,131.16,131.26,131.15,131.23,998800.0,103.389,103.4678,103.3811,103.4441,998800.0
2012-05-21 12:15:00,131.23,131.39,131.22,131.36,1567100.0,103.4441,103.5703,103.4362,103.5466,1567100.0
2012-05-21 12:20:00,131.37,131.46,131.36,131.4,1265800.0,103.5545,103.6254,103.5466,103.5781,1265800.0
2012-05-21 12:25:00,131.4,131.56,131.37,131.53,1703400.0,103.5781,103.7043,103.5545,103.6806,1703400.0
2012-05-21 12:30:00,131.54,131.55,131.41,131.46,1555200.0,103.6885,103.6964,103.586,103.6254,1555200.0
2012-05-21 12:35:00,131.47,131.55,131.45,131.51,485700.0,103.6333,103.6964,103.6175,103.6648,485700.0
2012-05-21 12:40:00,131.51,131.53,131.4,131.43,734000.0,103.6648,103.6806,103.5781,103.6018,734000.0
2012-05-21 12:45:00,131.43,131.45,131.36,131.39,974100.0,103.6018,103.6175,103.5466,103.5703,974100.0
2012-05-21 12:50:00,131.4,131.41,131.3,131.35,733100.0,103.5781,103.586,103.4993,103.5387,733100.0
2012-05-21 12:55:00,131.35,131.35,131.24,131.34,920100.0,103.5387,103.5387,103.452,103.5308,920100.0
2012-05-21 13:00:00,131.34,131.41,131.31,131.37,698600.0,103.5308,103.586,103.5072,103.5545,698600.0
2012-05-21 13:05:00,131.37,131.46,131.3,131.42,1183600.0,103.5545,103.6254,103.4993,103.5939,1183600.0
2012-05-21 13:10:00,131.41,131.52,131.29,131.29,967700.0,103.586,103.6727,103.4914,103.4914,967700.0
2012-05-21 13:15:00,131.29,131.38,131.28,131.37,962900.0,103.4914,103.5624,103.4835,103.5545,962900.0
2012-05-21 13:20:00,131.37,131.45,131.34,131.44,776500.0,103.5545,103.6175,103.5308,103.6097,776500.0
2012-05-21 13:25:00,131.45,131.47,131.4,131.41,707000.0,103.6175,103.6333,103.5781,103.586,707000.0
2012-05-21 13:30:00,131.42,131.5,131.38,131.39,857100.0,103.5939,103.657,103.5624,103.5703,857100.0
2012-05-21 13:35:00,131.39,131.5,131.37,131.42,554200.0,103.5703,103.657,103.5545,103.5939,554200.0
2012-05-21 13:40:00,131.41,131.53,131.4,131.5,897000.0,103.586,103.6806,103.5781,103.657,897000.0
2012-05-21 13:45:00,131.49,131.63,131.46,131.55,1543700.0,103.6491,103.7594,103.6254,103.6964,1543700.0
2012-05-21 13:50:00,131.55,131.58,131.41,131.51,1238100.0,103.6964,103.72,103.586,103.6648,1238100.0
2012-05-21 13:55:00,131.52,131.55,131.44,131.49,843900.0,103.6727,103.6964,103.6097,103.6491,843900.0
2012-05-21 14:00:00,131.49,131.54,131.28,131.31,1430800.0,103.6491,103.6885,103.4835,103.5072,1430800.0
2012-05-21 14:05:00,131.31,131.4,131.25,131.38,946400.0,103.5072,103.5781,103.4599,103.5624,946400.0
2012-05-21 14:10:00,131.37,131.41,131.3,131.38,795700.0,103.5545,103.586,103.4993,103.5624,795700.0
2012-05-21 14:15:00,131.39,131.49,131.31,131.49,908700.0,103.5703,103.6491,103.5072,103.6491,908700.0
2012-05-21 14:20:00,131.49,131.65,131.42,131.48,1499300.0,103.6491,103.7752,103.5939,103.6412,1499300.0
2012-05-21 14:25:00,131.48,131.48,131.36,131.36,881900.0,103.6412,103.6412,103.5466,103.5466,881900.0
2012-05-21 14:30:00,131.36,131.44,131.36,131.43,617500.0,103.5466,103.6097,103.5466,103.6018,617500.0
2012-05-21 14:35:00,131.43,131.48,131.38,131.39,871900.0,103.6018,103.6412,103.5624,103.5703,871900.0
2012-05-21 14:40:00,131.39,131.5,131.38,131.45,1072100.0,103.5703,103.657,103.5624,103.6175,1072100.0
2012-05-21 14:45:00,131.45,131.5,131.4,131.47,756100.0,103.6175,103.657,103.5781,103.6333,756100.0
2012-05-21 14:50:00,131.47,131.61,131.46,131.58,1185700.0,103.6333,103.7437,103.6254,103.72,1185700.0
2012-05-21 14:55:00,131.59,131.75,131.56,131.66,2627200.0,103.7279,103.854,103.7043,103.7831,2627200.0
2012-05-21 15:00:00,131.66,131.77,131.65,131.72,1403600.0,103.7831,103.8698,103.7752,103.8304,1403600.0
2012-05-21 15:05:00,131.71,131.77,131.7,131.72,1211200.0,103.8225,103.8698,103.8146,103.8304,1211200.0
2012-05-21 15:10:00,131.71,131.77,131.69,131.73,960000.0,103.8225,103.8698,103.8067,103.8383,960000.0
2012-05-21 15:15:00,131.73,131.84,131.71,131.83,1993300.0,103.8383,103.925,103.8225,103.9171,1993300.0
2012-05-21 15:20:00,131.83,131.98,131.81,131.93,1891400.0,103.9171,104.0353,103.9013,103.9959,1891400.0
2012-05-21 15:25:00,131.93,131.96,131.86,131.86,1189700.0,103.9959,104.0196,103.9407,103.9407,1189700.0
2012-05-21 15:30:00,131.86,131.88,131.75,131.85,1883200.0,103.9407,103.9565,103.854,103.9329,1883200.0
2012-05-21 15:35:00,131.85,131.87,131.73,131.81,1330500.0,103.9329,103.9486,103.8383,103.9013,1330500.0
2012-05-21 15:40:00,131.82,131.86,131.76,131.83,1612000.0,103.9092,103.9407,103.8619,103.9171,1612000.0
2012-05-21 15:45:00,131.83,131.94,131.79,131.93,2806600.0,103.9171,104.0038,103.8856,103.9959,2806600.0
2012-05-21 15:50:00,131.93,131.98,131.89,131.94,3471300.0,103.9959,104.0353,103.9644,104.0038,3471300.0
2012-05-21 15:55:00,131.94,132.02,131.92,131.95,6241600.0,104.0038,104.0669,103.988,104.0117,6241600.0
2012-05-22 09:30:00,132.32,132.34,132.19,132.26,3079000.0,104.3033,104.3191,104.2009,104.256,3079000.0
2012-05-22 09:35:00,132.26,132.27,131.98,131.99,3748500.0,104.256,104.2639,104.0353,104.0432,3748500.0
2012-05-22 09:40:00,131.99,132.38,131.97,132.34,3780500.0,104.0432,104.3506,104.0274,104.3191,3780500.0
2012-05-22 09:45:00,132.33,132.38,132.24,132.28,2525600.0,104.3112,104.3506,104.2403,104.2718,2525600.0
2012-05-22 09:50:00,132.27,132.52,132.27,132.49,2443600.0,104.2639,104.461,104.2639,104.4373,2443600.0
2012-05-22 09:55:00,132.48,132.49,132.21,132.26,2945900.0,104.4295,104.4373,104.2166,104.256,2945900.0
2012-05-22 10:00:00,132.25,132.64,132.25,132.61,3798600.0,104.2482,104.5556,104.2482,104.5319,3798600.0
2012-05-22 10:05:00,132.62,132.83,132.57,132.81,4024000.0,104.5398,104.7054,104.5004,104.6896,4024000.0
2012-05-22 10:10:00,132.82,132.9,132.79,132.83,2656900.0,104.6975,104.7605,104.6738,104.7054,2656900.0
2012-05-22 10:15:00,132.84,132.98,132.82,132.94,2494700.0,104.7132,104.8236,104.6975,104.7921,2494700.0
2012-05-22 10:20:00,132.94,133.03,132.84,132.85,2538600.0,104.7921,104.863,104.7132,104.7211,2538600.0
2012-05-22 10:25:00,132.85,132.95,132.85,132.87,1814000.0,104.7211,104.7999,104.7211,104.7369,1814000.0
2012-05-22 10:30:00,132.87,133.04,132.87,132.98,1752500.0,104.7369,104.8709,104.7369,104.8236,1752500.0
2012-05-22 10:35:00,132.97,133.04,132.9,132.99,1620200.0,104.8157,104.8709,104.7605,104.8315,1620200.0
2012-05-22 10:40:00,133.0,133.15,132.97,133.02,2422600.0,104.8394,104.9576,104.8157,104.8551,2422600.0
2012-05-22 10:45:00,133.02,133.17,133.0,133.13,1806100.0,104.8551,104.9734,104.8394,104.9418,1806100.0
2012-05-22 10:50:00,133.13,133.13,132.94,132.97,2371500.0,104.9418,104.9418,104.7921,104.8157,2371500.0
2012-05-22 10:55:00,132.97,133.17,132.93,133.13,1756500.0,104.8157,104.9734,104.7842,104.9418,1756500.0
2012-05-22 11:00:00,133.14,133.23,133.1,133.12,1768700.0,104.9497,105.0207,104.9182,104.934,1768700.0
2012-05-22 11:05:00,133.12,133.18,133.06,133.09,2034400.0,104.934,104.9812,104.8867,104.9103,2034400.0
2012-05-22 11:10:00,133.09,133.18,133.0,133.01,2238000.0,104.9103,104.9812,104.8394,104.8472,2238000.0
2012-05-22 11:15:00,133.01,133.13,132.99,133.12,1849000.0,104.8472,104.9418,104.8315,104.934,1849000.0
2012-05-22 11:20:00,133.12,133.17,133.09,133.16,847000.0,104.934,104.9734,104.9103,104.9655,847000.0
2012-05-22 11:25:00,133.16,133.18,133.05,133.08,967600.0,104.9655,104.9812,104.8788,104.9024,967600.0
2012-05-22 11:30:00,133.08,133.13,133.01,133.09,1153100.0,104.9024,104.9418,104.8472,104.9103,1153100.0
2012-05-22 11:35:00,133.1,133.1,132.95,132.98,1973800.0,104.9182,104.9182,104.7999,104.8236,1973800.0
2012-05-22 11:40:00,132.98,133.03,132.85,132.89,2048100.0,104.8236,104.863,104.7211,104.7527,2048100.0
2012-05-22 11:45:00,132.9,132.94,132.84,132.93,1424600.0,104.7605,104.7921,104.7132,104.7842,1424600.0
2012-05-22 11:50:00,132.93,132.95,132.89,132.94,1280700.0,104.7842,104.7999,104.7527,104.7921,1280700.0
2012-05-22 11:55:00,132.94,132.96,132.72,132.76,2187800.0,104.7921,104.8078,104.6186,104.6502,2187800.0
2012-05-22 12:00:00,132.77,132.8,132.59,132.62,2473800.0,104.6581,104.6817,104.5162,104.5398,2473800.0
2012-05-22 12:05:00,132.62,132.64,132.36,132.38,2499900.0,104.5398,104.5556,104.3349,104.3506,2499900.0
2012-05-22 12:10:00,132.38,132.58,132.32,132.56,2372500.0,104.3506,104.5083,104.3033,104.4925,2372500.0
2012-05-22 12:15:00,132.56,132.6,132.44,132.59,2498000.0,104.4925,104.5241,104.3979,104.5162,2498000.0
2012-05-22 12:20:00,132.6,132.75,132.58,132.75,2022000.0,104.5241,104.6423,104.5083,104.6423,2022000.0
2012-05-22 12:25:00,132.73,132.74,132.64,132.68,910600.0,104.6265,104.6344,104.5556,104.5871,910600.0
2012-05-22 12:30:00,132.68,132.75,132.6,132.64,1300100.0,104.5871,104.6423,104.5241,104.5556,1300100.0
2012-05-22 12:35:00,132.65,132.68,132.59,132.68,1377500.0,104.5635,104.5871,104.5162,104.5871,1377500.0
2012-05-22 12:40:00,132.69,132.75,132.66,132.66,1150100.0,104.595,104.6423,104.5714,104.5714,1150100.0
2012-05-22 12:45:00,132.67,132.83,132.63,132.8,1025600.0,104.5792,104.7054,104.5477,104.6817,1025600.0
2012-05-22 12:50:00,132.8,132.8,132.7,132.71,551200.0,104.6817,104.6817,104.6029,104.6108,551200.0
2012-05-22 12:55:00,132.71,132.76,132.69,132.72,684200.0,104.6108,104.6502,104.595,104.6186,684200.0
2012-05-22 13:00:00,132.72,132.88,132.72,132.83,1151200.0,104.6186,104.7448,104.6186,104.7054,1151200.0
2012-05-22 13:05:00,132.84,132.86,132.8,132.86,696500.0,104.7132,104.729,104.6817,104.729,696500.0
2012-05-22 13:10:00,132.86,132.86,132.78,132.81,422000.0,104.729,104.729,104.6659,104.6896,422000.0
2012-05-22 13:15:00,132.81,132.83,132.57,132.61,1628700.0,104.6896,104.7054,104.5004,104.5319,1628700.0
2012-05-22 13:20:00,132.61,132.73,132.54,132.7,1631300.0,104.5319,104.6265,104.4768,104.6029,1631300.0
2012-05-22 13:25:00,132.7,132.73,132.54,132.55,797600.0,104.6029,104.6265,104.4768,104.4846,797600.0
2012-05-22 13:30:00,132.55,132.72,132.46,132.69,1484400.0,104.4846,104.6186,104.4137,104.595,1484400.0
2012-05-22 13:35:00,132.68,132.71,132.55,132.58,948000.0,104.5871,104.6108,104.4846,104.5083,948000.0
2012-05-22 13:40:00,132.59,132.59,132.4,132.45,1186200.0,104.5162,104.5162,104.3664,104.4058,1186200.0
2012-05-22 13:45:00,132.44,132.5,132.33,132.5,1846400.0,104.3979,104.4452,104.3112,104.4452,1846400.0
2012-05-22 13:50:00,132.5,132.52,132.4,132.51,706700.0,104.4452,104.461,104.3664,104.4531,706700.0
2012-05-22 13:55:00,132.52,132.56,132.47,132.53,933000.0,104.461,104.4925,104.4216,104.4689,933000.0
2012-05-22 14:00:00,132.53,132.77,132.51,132.71,1349400.0,104.4689,104.6581,104.4531,104.6108,1349400.0
2012-05-22 14:05:00,132.7,132.81,132.64,132.79,1043900.0,104.6029,104.6896,104.5556,104.6738,1043900.0
2012-05-22 14:10:00,132.78,132.79,132.54,132.64,1325300.0,104.6659,104.6738,104.4768,104.5556,1325300.0
2012-05-22 14:15:00,132.64,132.68,132.55,132.62,673300.0,104.5556,104.5871,104.4846,104.5398,673300.0
2012-05-22 14:20:00,132.62,132.84,132.61,132.83,980900.0,104.5398,104.7132,104.5319,104.7054,980900.0
2012-05-22 14:25:00,132.82,132.87,132.71,132.71,1060500.0,104.6975,104.7369,104.6108,104.6108,1060500.0
2012-05-22 14:30:00,132.71,132.82,132.44,132.52,1707400.0,104.6108,104.6975,104.3979,104.461,1707400.0
2012-05-22 14:35:00,132.51,132.6,132.47,132.53,827400.0,104.4531,104.5241,104.4216,104.4689,827400.0
2012-05-22 14:40:00,132.55,132.64,132.48,132.61,1084800.0,104.4846,104.5556,104.4295,104.5319,1084800.0
2012-05-22 14:45:00,132.61,132.65,132.44,132.65,1291800.0,104.5319,104.5635,104.3979,104.5635,1291800.0
2012-05-22 14:50:00,132.65,132.74,132.55,132.56,1245100.0,104.5635,104.6344,104.4846,104.4925,1245100.0
2012-05-22 14:55:00,132.56,132.66,132.53,132.57,1056600.0,104.4925,104.5714,104.4689,104.5004,1056600.0
2012-05-22 15:00:00,132.56,132.66,132.47,132.59,1235900.0,104.4925,104.5714,104.4216,104.5162,1235900.0
2012-05-22 15:05:00,132.59,132.64,132.51,132.52,831700.0,104.5162,104.5556,104.4531,104.461,831700.0
2012-05-22 15:10:00,132.52,132.52,132.39,132.43,1678500.0,104.461,104.461,104.3585,104.3901,1678500.0
2012-05-22 15:15:00,132.41,132.5,132.21,132.22,1826900.0,104.3743,104.4452,104.2166,104.2245,1826900.0
2012-05-22 15:20:00,132.22,132.25,132.08,132.11,2648700.0,104.2245,104.2482,104.1142,104.1378,2648700.0
2012-05-22 15:25:00,132.12,132.23,131.97,131.97,2897200.0,104.1457,104.2324,104.0274,104.0274,2897200.0
2012-05-22 15:30:00,131.97,132.0,131.72,131.75,5488400.0,104.0274,104.0511,103.8304,103.854,5488400.0
2012-05-22 15:35:00,131.75,131.88,131.65,131.67,3017800.0,103.854,103.9565,103.7752,103.791,3017800.0
2012-05-22 15:40:00,131.69,131.81,131.53,131.58,4775200.0,103.8067,103.9013,103.6806,103.72,4775200.0
2012-05-22 15:45:00,131.58,131.74,131.34,131.4,4868300.0,103.72,103.8461,103.5308,103.5781,4868300.0
2012-05-22 15:50:00,131.39,131.82,131.38,131.76,6299900.0,103.5703,103.9092,103.5624,103.8619,6299900.0
2012-05-22 15:55:00,131.76,132.1,131.63,132.07,9808400.0,103.8619,104.1299,103.7594,104.1063,9808400.0
2012-05-23 09:30:00,131.25,131.42,131.11,131.34,3940900.0,103.4599,103.5939,103.3495,103.5308,3940900.0
2012-05-23 09:35:00,131.35,131.36,131.13,131.23,3147400.0,103.5387,103.5466,103.3653,103.4441,3147400.0
2012-05-23 09:40:00,131.22,131.24,131.03,131.09,2322900.0,103.4362,103.452,103.2865,103.3338,2322900.0
2012-05-23 09:45:00,131.09,131.31,130.97,130.98,2822500.0,103.3338,103.5072,103.2392,103.2471,2822500.0
2012-05-23 09:50:00,130.97,131.24,130.92,131.21,2103000.0,103.2392,103.452,103.1998,103.4284,2103000.0
2012-05-23 09:55:00,131.21,131.52,131.18,131.36,2915200.0,103.4284,103.6727,103.4047,103.5466,2915200.0
2012-05-23 10:00:00,131.35,131.61,131.13,131.16,3877300.0,103.5387,103.7437,103.3653,103.389,3877300.0
2012-05-23 10:05:00,131.16,131.38,131.13,131.24,2283100.0,103.389,103.5624,103.3653,103.452,2283100.0
2012-05-23 10:10:00,131.24,131.27,130.97,131.09,2851700.0,103.452,103.4757,103.2392,103.3338,2851700.0
2012-05-23 10:15:00,131.09,131.21,130.83,130.89,3046500.0,103.3338,103.4284,103.1288,103.1761,3046500.0
2012-05-23 10:20:00,130.89,130.93,130.65,130.74,3679800.0,103.1761,103.2077,102.9869,103.0579,3679800.0
2012-05-23 10:25:00,130.75,130.83,130.53,130.75,3386100.0,103.0658,103.1288,102.8923,103.0658,3386100.0
2012-05-23 10:30:00,130.75,130.79,130.56,130.61,2842800.0,103.0658,103.0973,102.916,102.9554,2842800.0
2012-05-23 10:35:00,130.61,130.74,130.36,130.41,3903000.0,102.9554,103.0579,102.7583,102.7978,3903000.0
2012-05-23 10:40:00,130.4,130.6,130.34,130.53,3633700.0,102.7899,102.9475,102.7426,102.8923,3633700.0
2012-05-23 10:45:00,130.52,130.54,130.18,130.29,3735800.0,102.8845,102.9002,102.6165,102.7032,3735800.0
2012-05-23 10:50:00,130.29,130.51,130.28,130.49,3242300.0,102.7032,102.8766,102.6953,102.8608,3242300.0
2012-05-23 10:55:00,130.49,130.59,130.36,130.39,2862600.0,102.8608,102.9396,102.7583,102.782,2862600.0
2012-05-23 11:00:00,130.38,130.41,130.26,130.34,2095800.0,102.7741,102.7978,102.6795,102.7426,2095800.0
2012-05-23 11:05:00,130.33,130.64,130.31,130.6,2271900.0,102.7347,102.9791,102.7189,102.9475,2271900.0
2012-05-23 11:10:00,130.6,130.66,130.42,130.57,2365500.0,102.9475,102.9948,102.8056,102.9239,2365500.0
2012-05-23 11:15:00,130.57,130.71,130.52,130.59,1902400.0,102.9239,103.0342,102.8845,102.9396,1902400.0
2012-05-23 11:20:00,130.59,130.67,130.51,130.61,1220200.0,102.9396,103.0027,102.8766,102.9554,1220200.0
2012-05-23 11:25:00,130.6,130.64,130.44,130.49,1354300.0,102.9475,102.9791,102.8214,102.8608,1354300.0
2012-05-23 11:30:00,130.5,130.72,130.47,130.49,1960500.0,102.8687,103.0421,102.845,102.8608,1960500.0
2012-05-23 11:35:00,130.49,130.49,130.25,130.39,2503500.0,102.8608,102.8608,102.6716,102.782,2503500.0
2012-05-23 11:40:00,130.38,130.62,130.38,130.5,2448300.0,102.7741,102.9633,102.7741,102.8687,2448300.0
2012-05-23 11:45:00,130.49,130.51,130.27,130.37,1842400.0,102.8608,102.8766,102.6874,102.7662,1842400.0
2012-05-23 11:50:00,130.36,130.45,130.32,130.38,795300.0,102.7583,102.8293,102.7268,102.7741,795300.0
2012-05-23 11:55:00,130.37,130.42,130.24,130.32,1126600.0,102.7662,102.8056,102.6637,102.7268,1126600.0
2012-05-23 12:00:00,130.32,130.35,130.05,130.11,2370500.0,102.7268,102.7505,102.514,102.5613,2370500.0
2012-05-23 12:05:00,130.11,130.2,130.03,130.15,1584700.0,102.5613,102.6322,102.4982,102.5928,1584700.0
2012-05-23 12:10:00,130.15,130.18,130.09,130.15,1222000.0,102.5928,102.6165,102.5455,102.5928,1222000.0
2012-05-23 12:15:00,130.15,130.33,130.13,130.29,1274000.0,102.5928,102.7347,102.577,102.7032,1274000.0
2012-05-23 12:20:00,130.29,130.32,130.06,130.13,1456100.0,102.7032,102.7268,102.5219,102.577,1456100.0
2012-05-23 12:25:00,130.14,130.16,129.99,130.07,1335900.0,102.5849,102.6007,102.4667,102.5297,1335900.0
2012-05-23 12:30:00,130.07,130.18,130.04,130.18,638900.0,102.5297,102.6165,102.5061,102.6165,638900.0
2012-05-23 12:35:00,130.18,130.26,130.14,130.25,1056000.0,102.6165,102.6795,102.5849,102.6716,1056000.0
2012-05-23 12:40:00,130.25,130.36,130.21,130.33,878800.0,102.6716,102.7583,102.6401,102.7347,878800.0
2012-05-23 12:45:00,130.34,130.48,130.31,130.44,1500900.0,102.7426,102.8529,102.7189,102.8214,1500900.0
2012-05-23 12:50:00,130.44,130.45,130.37,130.38,991500.0,102.8214,102.8293,102.7662,102.7741,991500.0
2012-05-23 12:55:00,130.38,130.4,130.24,130.31,1126600.0,102.7741,102.7899,102.6637,102.7189,1126600.0
2012-05-23 13:00:00,130.31,130.47,130.3,130.38,1139800.0,102.7189,102.845,102.711,102.7741,1139800.0
2012-05-23 13:05:00,130.38,130.39,130.29,130.35,963400.0,102.7741,102.782,102.7032,102.7505,963400.0
2012-05-23 13:10:00,130.36,130.55,130.32,130.49,1330800.0,102.7583,102.9081,102.7268,102.8608,1330800.0
2012-05-23 13:15:00,130.49,130.56,130.38,130.41,1137700.0,102.8608,102.916,102.7741,102.7978,1137700.0
2012-05-23 13:20:00,130.41,130.7,130.41,130.57,1566900.0,102.7978,103.0264,102.7978,102.9239,1566900.0
2012-05-23 13:25:00,130.58,130.74,130.58,130.73,1075700.0,102.9318,103.0579,102.9318,103.05,1075700.0
2012-05-23 13:30:00,130.73,130.84,130.63,130.65,2435900.0,103.05,103.1367,102.9712,102.9869,2435900.0
2012-05-23 13:35:00,130.64,130.84,130.64,130.79,1055500.0,102.9791,103.1367,102.9791,103.0973,1055500.0
2012-05-23 13:40:00,130.8,130.89,130.74,130.77,1528500.0,103.1052,103.1761,103.0579,103.0815,1528500.0
2012-05-23 13:45:00,130.78,130.99,130.77,130.95,2167400.0,103.0894,103.2549,103.0815,103.2234,2167400.0
2012-05-23 13:50:00,130.95,130.98,130.77,130.82,1388800.0,103.2234,103.2471,103.0815,103.1209,1388800.0
2012-05-23 13:55:00,130.82,130.99,130.75,130.94,1290500.0,103.1209,103.2549,103.0658,103.2155,1290500.0
2012-05-23 14:00:00,130.95,130.97,130.65,130.73,1227500.0,103.2234,103.2392,102.9869,103.05,1227500.0
2012-05-23 14:05:00,130.72,130.92,130.7,130.91,1053000.0,103.0421,103.1998,103.0264,103.1919,1053000.0
2012-05-23 14:10:00,130.9,130.9,130.67,130.67,947200.0,103.184,103.184,103.0027,103.0027,947200.0
2012-05-23 14:15:00,130.67,130.75,130.47,130.54,2421100.0,103.0027,103.0658,102.845,102.9002,2421100.0
2012-05-23 14:20:00,130.55,130.61,130.43,130.44,1209400.0,102.9081,102.9554,102.8135,102.8214,1209400.0
2012-05-23 14:25:00,130.44,130.56,130.42,130.43,1507200.0,102.8214,102.916,102.8056,102.8135,1507200.0
2012-05-23 14:30:00,130.42,130.65,130.38,130.65,1537300.0,102.8056,102.9869,102.7741,102.9869,1537300.0
2012-05-23 14:35:00,130.65,130.82,130.63,130.8,1267300.0,102.9869,103.1209,102.9712,103.1052,1267300.0
2012-05-23 14:40:00,130.8,131.15,130.71,130.96,2958400.0,103.1052,103.3811,103.0342,103.2313,2958400.0
2012-05-23 14:45:00,130.97,131.04,130.87,130.96,2153000.0,103.2392,103.2944,103.1604,103.2313,2153000.0
2012-05-23 14:50:00,130.97,131.24,130.95,131.13,2314100.0,103.2392,103.452,103.2234,103.3653,2314100.0
2012-05-23 14:55:00,131.13,131.31,131.07,131.27,2326500.0,103.3653,103.5072,103.318,103.4757,2326500.0
2012-05-23 15:00:00,131.27,131.36,131.11,131.21,2834700.0,103.4757,103.5466,103.3495,103.4284,2834700.0
2012-05-23 15:05:00,131.21,131.41,131.05,131.4,2666700.0,103.4284,103.586,103.3022,103.5781,2666700.0
2012-05-23 15:10:00,131.39,131.49,131.27,131.39,2743300.0,103.5703,103.6491,103.4757,103.5703,2743300.0
2012-05-23 15:15:00,131.39,131.52,131.24,131.51,2422100.0,103.5703,103.6727,103.452,103.6648,2422100.0
2012-05-23 15:20:00,131.52,131.66,131.43,131.48,3631900.0,103.6727,103.7831,103.6018,103.6412,3631900.0
2012-05-23 15:25:00,131.48,131.76,131.48,131.6,2882300.0,103.6412,103.8619,103.6412,103.7358,2882300.0
2012-05-23 15:30:00,131.59,131.98,131.59,131.92,3995300.0,103.7279,104.0353,103.7279,103.988,3995300.0
2012-05-23 15:35:00,131.92,132.2,131.91,132.12,4472700.0,103.988,104.2087,103.9802,104.1457,4472700.0
2012-05-23 15:40:00,132.11,132.46,132.1,132.35,4932100.0,104.1378,104.4137,104.1299,104.327,4932100.0
2012-05-23 15:45:00,132.36,132.38,132.2,132.24,5835500.0,104.3349,104.3506,104.2087,104.2403,5835500.0
2012-05-23 15:50:00,132.23,132.34,131.94,132.01,6593100.0,104.2324,104.3191,104.0038,104.059,6593100.0
2012-05-23 15:55:00,132.0,132.28,131.97,132.26,8210400.0,104.0511,104.2718,104.0274,104.256,8210400.0
2012-05-24 09:30:00,132.64,132.67,132.36,132.38,3719600.0,104.5556,104.5792,104.3349,104.3506,3719600.0
2012-05-24 09:35:00,132.38,132.43,132.2,132.24,3527900.0,104.3506,104.3901,104.2087,104.2403,3527900.0
2012-05-24 09:40:00,132.22,132.49,132.19,132.46,2483100.0,104.2245,104.4373,104.2009,104.4137,2483100.0
2012-05-24 09:45:00,132.46,132.49,132.14,132.18,2581000.0,104.4137,104.4373,104.1615,104.193,2581000.0
2012-05-24 09:50:00,132.17,132.27,131.96,132.03,2707600.0,104.1851,104.2639,104.0196,104.0747,2707600.0
2012-05-24 09:55:00,132.03,132.21,131.94,132.17,4279800.0,104.0747,104.2166,104.0038,104.1851,4279800.0
2012-05-24 10:00:00,132.16,132.32,131.99,132.26,3863000.0,104.1772,104.3033,104.0432,104.256,3863000.0
2012-05-24 10:05:00,132.27,132.43,132.23,132.31,2755000.0,104.2639,104.3901,104.2324,104.2955,2755000.0
2012-05-24 10:10:00,132.32,132.38,132.17,132.19,1872700.0,104.3033,104.3506,104.1851,104.2009,1872700.0
2012-05-24 10:15:00,132.2,132.37,132.05,132.25,2379200.0,104.2087,104.3428,104.0905,104.2482,2379200.0
2012-05-24 10:20:00,132.25,132.34,132.11,132.21,2174000.0,104.2482,104.3191,104.1378,104.2166,2174000.0
2012-05-24 10:25:00,132.2,132.44,132.09,132.39,2078300.0,104.2087,104.3979,104.122,104.3585,2078300.0
2012-05-24 10:30:00,132.39,132.75,132.31,132.67,3359100.0,104.3585,104.6423,104.2955,104.5792,3359100.0
2012-05-24 10:35:00,132.67,132.84,132.66,132.7,2348600.0,104.5792,104.7132,104.5714,104.6029,2348600.0
2012-05-24 10:40:00,132.7,132.82,132.65,132.65,1522100.0,104.6029,104.6975,104.5635,104.5635,1522100.0
2012-05-24 10:45:00,132.65,132.69,132.5,132.52,1371700.0,104.5635,104.595,104.4452,104.461,1371700.0
2012-05-24 10:50:00,132.52,132.66,132.42,132.47,1313700.0,104.461,104.5714,104.3822,104.4216,1313700.0
2012-05-24 10:55:00,132.47,132.58,132.38,132.46,1498200.0,104.4216,104.5083,104.3506,104.4137,1498200.0
2012-05-24 11:00:00,132.47,132.53,132.36,132.41,1429700.0,104.4216,104.4689,104.3349,104.3743,1429700.0
2012-05-24 11:05:00,132.41,132.65,132.4,132.5,1666900.0,104.3743,104.5635,104.3664,104.4452,1666900.0
2012-05-24 11:10:00,132.5,132.73,132.48,132.65,1266900.0,104.4452,104.6265,104.4295,104.5635,1266900.0
2012-05-24 11:15:00,132.65,132.83,132.62,132.7,1419500.0,104.5635,104.7054,104.5398,104.6029,1419500.0
2012-05-24 11:20:00,132.7,132.77,132.58,132.62,1027100.0,104.6029,104.6581,104.5083,104.5398,1027100.0
2012-05-24 11:25:00,132.61,132.63,132.52,132.58,914300.0,104.5319,104.5477,104.461,104.5083,914300.0
2012-05-24 11:30:00,132.58,132.59,132.23,132.28,2571000.0,104.5083,104.5162,104.2324,104.2718,2571000.0
2012-05-24 11:35:00,132.28,132.35,132.23,132.33,1035700.0,104.2718,104.327,104.2324,104.3112,1035700.0
2012-05-24 11:40:00,132.34,132.38,132.19,132.2,1154900.0,104.3191,104.3506,104.2009,104.2087,1154900.0
2012-05-24 11:45:00,132.2,132.21,132.13,132.19,1166100.0,104.2087,104.2166,104.1536,104.2009,1166100.0
2012-05-24 11:50:00,132.2,132.28,132.17,132.26,913000.0,104.2087,104.2718,104.1851,104.256,913000.0
2012-05-24 11:55:00,132.26,132.27,132.1,132.19,1253700.0,104.256,104.2639,104.1299,104.2009,1253700.0
2012-05-24 12:00:00,132.18,132.23,131.77,131.87,3916300.0,104.193,104.2324,103.8698,103.9486,3916300.0
2012-05-24 12:05:00,131.87,131.94,131.82,131.92,1704500.0,103.9486,104.0038,103.9092,103.988,1704500.0
2012-05-24 12:10:00,131.92,132.07,131.8,131.84,2551400.0,103.988,104.1063,103.8934,103.925,2551400.0
2012-05-24 12:15:00,131.84,131.92,131.75,131.82,1481900.0,103.925,103.988,103.854,103.9092,1481900.0
2012-05-24 12:20:00,131.81,131.92,131.81,131.89,1046600.0,103.9013,103.988,103.9013,103.9644,1046600.0
2012-05-24 12:25:00,131.89,131.95,131.79,131.84,873100.0,103.9644,104.0117,103.8856,103.925,873100.0
2012-05-24 12:30:00,131.85,131.95,131.74,131.94,1045500.0,103.9329,104.0117,103.8461,104.0038,1045500.0
2012-05-24 12:35:00,131.94,132.02,131.89,131.97,838400.0,104.0038,104.0669,103.9644,104.0274,838400.0
2012-05-24 12:40:00,131.96,132.03,131.88,131.97,593700.0,104.0196,104.0747,103.9565,104.0274,593700.0
2012-05-24 12:45:00,131.97,132.05,131.96,132.05,760400.0,104.0274,104.0905,104.0196,104.0905,760400.0
2012-05-24 12:50:00,132.05,132.05,131.79,131.82,1009600.0,104.0905,104.0905,103.8856,103.9092,1009600.0
2012-05-24 12:55:00,131.82,131.95,131.77,131.94,932300.0,103.9092,104.0117,103.8698,104.0038,932300.0
2012-05-24 13:00:00,131.94,132.18,131.89,132.13,1392400.0,104.0038,104.193,103.9644,104.1536,1392400.0
2012-05-24 13:05:00,132.14,132.19,132.1,132.12,930200.0,104.1615,104.2009,104.1299,104.1457,930200.0
2012-05-24 13:10:00,132.12,132.14,131.99,132.07,882300.0,104.1457,104.1615,104.0432,104.1063,882300.0
2012-05-24 13:15:00,132.07,132.17,131.99,132.0,921100.0,104.1063,104.1851,104.0432,104.0511,921100.0
2012-05-24 13:20:00,131.99,132.09,131.97,132.03,755900.0,104.0432,104.122,104.0274,104.0747,755900.0
2012-05-24 13:25:00,132.03,132.12,131.8,131.82,2213800.0,104.0747,104.1457,103.8934,103.9092,2213800.0
2012-05-24 13:30:00,131.81,131.85,131.69,131.83,2357700.0,103.9013,103.9329,103.8067,103.9171,2357700.0
2012-05-24 13:35:00,131.83,131.9,131.71,131.86,1220300.0,103.9171,103.9723,103.8225,103.9407,1220300.0
2012-05-24 13:40:00,131.87,131.96,131.81,131.92,850200.0,103.9486,104.0196,103.9013,103.988,850200.0
2012-05-24 13:45:00,131.91,131.96,131.7,131.76,1581800.0,103.9802,104.0196,103.8146,103.8619,1581800.0
2012-05-24 13:50:00,131.77,131.77,131.62,131.64,1363000.0,103.8698,103.8698,103.7516,103.7673,1363000.0
2012-05-24 13:55:00,131.65,131.66,131.45,131.46,2345700.0,103.7752,103.7831,103.6175,103.6254,2345700.0
2012-05-24 14:00:00,131.46,131.74,131.42,131.68,2380600.0,103.6254,103.8461,103.5939,103.7989,2380600.0
2012-05-24 14:05:00,131.67,131.74,131.62,131.7,1220300.0,103.791,103.8461,103.7516,103.8146,1220300.0
2012-05-24 14:10:00,131.72,131.73,131.47,131.51,2372000.0,103.8304,103.8383,103.6333,103.6648,2372000.0
2012-05-24 14:15:00,131.51,131.67,131.5,131.65,976400.0,103.6648,103.791,103.657,103.7752,976400.0
2012-05-24 14:20:00,131.64,131.76,131.56,131.74,1316700.0,103.7673,103.8619,103.7043,103.8461,1316700.0
2012-05-24 14:25:00,131.73,131.78,131.63,131.77,898500.0,103.8383,103.8777,103.7594,103.8698,898500.0
2012-05-24 14:30:00,131.77,131.94,131.7,131.92,1382500.0,103.8698,104.0038,103.8146,103.988,1382500.0
2012-05-24 14:35:00,131.91,131.93,131.7,131.71,1564500.0,103.9802,103.9959,103.8146,103.8225,1564500.0
2012-05-24 14:40:00,131.71,131.72,131.49,131.57,1971000.0,103.8225,103.8304,103.6491,103.7121,1971000.0
2012-05-24 14:45:00,131.57,131.72,131.5,131.69,1215400.0,103.7121,103.8304,103.657,103.8067,1215400.0
2012-05-24 14:50:00,131.69,131.74,131.6,131.71,1078400.0,103.8067,103.8461,103.7358,103.8225,1078400.0
2012-05-24 14:55:00,131.71,131.8,131.56,131.58,1214700.0,103.8225,103.8934,103.7043,103.72,1214700.0
2012-05-24 15:00:00,131.58,131.87,131.57,131.76,1065300.0,103.72,103.9486,103.7121,103.8619,1065300.0
2012-05-24 15:05:00,131.75,131.77,131.64,131.69,1325100.0,103.854,103.8698,103.7673,103.8067,1325100.0
2012-05-24 15:10:00,131.7,131.73,131.53,131.61,1394200.0,103.8146,103.8383,103.6806,103.7437,1394200.0
2012-05-24 15:15:00,131.6,131.73,131.55,131.71,857800.0,103.7358,103.8383,103.6964,103.8225,857800.0
2012-05-24 15:20:00,131.71,131.83,131.6,131.82,1675100.0,103.8225,103.9171,103.7358,103.9092,1675100.0
2012-05-24 15:25:00,131.82,132.27,131.78,132.14,5070400.0,103.9092,104.2639,103.8777,104.1615,5070400.0
2012-05-24 15:30:00,132.14,132.37,132.02,132.03,2868700.0,104.1615,104.3428,104.0669,104.0747,2868700.0
2012-05-24 15:35:00,132.04,132.16,132.01,132.1,1596800.0,104.0826,104.1772,104.059,104.1299,1596800.0
2012-05-24 15:40:00,132.1,132.22,132.04,132.1,2590000.0,104.1299,104.2245,104.0826,104.1299,2590000.0
2012-05-24 15:45:00,132.1,132.27,132.1,132.25,2420700.0,104.1299,104.2639,104.1299,104.2482,2420700.0
2012-05-24 15:50:00,132.25,132.47,132.18,132.44,3096500.0,104.2482,104.4216,104.193,104.3979,3096500.0
2012-05-24 15:55:00,132.44,132.51,132.35,132.5,4203600.0,104.3979,104.4531,104.327,104.4452,4203600.0
2012-05-25 09:30:00,132.48,132.59,132.36,132.54,3358800.0,104.4295,104.5162,104.3349,104.4768,3358800.0
2012-05-25 09:35:00,132.53,132.81,132.45,132.73,3039800.0,104.4689,104.6896,104.4058,104.6265,3039800.0
2012-05-25 09:40:00,132.72,132.76,132.43,132.44,1889200.0,104.6186,104.6502,104.3901,104.3979,1889200.0
2012-05-25 09:45:00,132.44,132.7,132.44,132.67,1411300.0,104.3979,104.6029,104.3979,104.5792,1411300.0
2012-05-25 09:50:00,132.68,132.71,132.5,132.64,1533100.0,104.5871,104.6108,104.4452,104.5556,1533100.0
2012-05-25 09:55:00,132.64,132.85,132.64,132.7,3699400.0,104.5556,104.7211,104.5556,104.6029,3699400.0
2012-05-25 10:00:00,132.7,132.75,132.53,132.61,2117700.0,104.6029,104.6423,104.4689,104.5319,2117700.0
2012-05-25 10:05:00,132.59,132.59,132.39,132.44,1553300.0,104.5162,104.5162,104.3585,104.3979,1553300.0
2012-05-25 10:10:00,132.44,132.46,132.26,132.37,2288600.0,104.3979,104.4137,104.256,104.3428,2288600.0
2012-05-25 10:15:00,132.38,132.54,132.29,132.49,2012800.0,104.3506,104.4768,104.2797,104.4373,2012800.0
2012-05-25 10:20:00,132.48,132.59,132.44,132.53,1360900.0,104.4295,104.5162,104.3979,104.4689,1360900.0
2012-05-25 10:25:00,132.54,132.58,132.36,132.54,1451800.0,104.4768,104.5083,104.3349,104.4768,1451800.0
2012-05-25 10:30:00,132.54,132.75,132.52,132.68,1870000.0,104.4768,104.6423,104.461,104.5871,1870000.0
2012-05-25 10:35:00,132.68,132.8,132.65,132.67,1550900.0,104.5871,104.6817,104.5635,104.5792,1550900.0
2012-05-25 10:40:00,132.68,132.71,132.37,132.45,1694200.0,104.5871,104.6108,104.3428,104.4058,1694200.0
2012-05-25 10:45:00,132.45,132.45,132.31,132.42,1478600.0,104.4058,104.4058,104.2955,104.3822,1478600.0
2012-05-25 10:50:00,132.44,132.5,132.35,132.44,1341900.0,104.3979,104.4452,104.327,104.3979,1341900.0
2012-05-25 10:55:00,132.44,132.51,132.34,132.36,1292700.0,104.3979,104.4531,104.3191,104.3349,1292700.0
2012-05-25 11:00:00,132.36,132.61,132.35,132.54,1866300.0,104.3349,104.5319,104.327,104.4768,1866300.0
2012-05-25 11:05:00,132.54,132.69,132.52,132.65,1471600.0,104.4768,104.595,104.461,104.5635,1471600.0
2012-05-25 11:10:00,132.65,132.68,132.54,132.66,1325900.0,104.5635,104.5871,104.4768,104.5714,1325900.0
2012-05-25 11:15:00,132.65,132.69,132.53,132.59,822900.0,104.5635,104.595,104.4689,104.5162,822900.0
2012-05-25 11:20:00,132.59,132.76,132.55,132.73,1205100.0,104.5162,104.6502,104.4846,104.6265,1205100.0
2012-05-25 11:25:00,132.73,132.75,132.67,132.68,1238200.0,104.6265,104.6423,104.5792,104.5871,1238200.0
2012-05-25 11:30:00,132.67,132.69,132.46,132.56,1843800.0,104.5792,104.595,104.4137,104.4925,1843800.0
2012-05-25 11:35:00,132.57,132.57,132.42,132.49,1370200.0,104.5004,104.5004,104.3822,104.4373,1370200.0
2012-05-25 11:40:00,132.49,132.56,132.47,132.52,1133000.0,104.4373,104.4925,104.4216,104.461,1133000.0
2012-05-25 11:45:00,132.52,132.61,132.49,132.59,1150900.0,104.461,104.5319,104.4373,104.5162,1150900.0
2012-05-25 11:50:00,132.59,132.73,132.55,132.67,1842100.0,104.5162,104.6265,104.4846,104.5792,1842100.0
2012-05-25 11:55:00,132.66,132.69,132.6,132.64,815900.0,104.5714,104.595,104.5241,104.5556,815900.0
2012-05-25 12:00:00,132.63,132.66,132.45,132.46,2197500.0,104.5477,104.5714,104.4058,104.4137,2197500.0
2012-05-25 12:05:00,132.46,132.57,132.45,132.57,1439000.0,104.4137,104.5004,104.4058,104.5004,1439000.0
2012-05-25 12:10:00,132.57,132.57,132.48,132.49,906700.0,104.5004,104.5004,104.4295,104.4373,906700.0
2012-05-25 12:15:00,132.49,132.49,132.42,132.46,827300.0,104.4373,104.4373,104.3822,104.4137,827300.0
2012-05-25 12:20:00,132.45,132.5,132.38,132.39,1513200.0,104.4058,104.4452,104.3506,104.3585,1513200.0
2012-05-25 12:25:00,132.4,132.43,132.3,132.33,993800.0,104.3664,104.3901,104.2876,104.3112,993800.0
2012-05-25 12:30:00,132.33,132.4,132.3,132.34,766900.0,104.3112,104.3664,104.2876,104.3191,766900.0
2012-05-25 12:35:00,132.34,132.45,132.34,132.42,631500.0,104.3191,104.4058,104.3191,104.3822,631500.0
2012-05-25 12:40:00,132.41,132.44,132.39,132.43,722300.0,104.3743,104.3979,104.3585,104.3901,722300.0
2012-05-25 12:45:00,132.44,132.46,132.38,132.39,1009700.0,104.3979,104.4137,104.3506,104.3585,1009700.0
2012-05-25 12:50:00,132.4,132.51,132.36,132.48,1080100.0,104.3664,104.4531,104.3349,104.4295,1080100.0
2012-05-25 12:55:00,132.47,132.49,132.39,132.41,873000.0,104.4216,104.4373,104.3585,104.3743,873000.0
2012-05-25 13:00:00,132.41,132.41,132.32,132.36,542800.0,104.3743,104.3743,104.3033,104.3349,542800.0
2012-05-25 13:05:00,132.36,132.4,132.32,132.39,318100.0,104.3349,104.3664,104.3033,104.3585,318100.0
2012-05-25 13:10:00,132.39,132.39,132.34,132.37,581600.0,104.3585,104.3585,104.3191,104.3428,581600.0
2012-05-25 13:15:00,132.37,132.44,132.33,132.43,973600.0,104.3428,104.3979,104.3112,104.3901,973600.0
2012-05-25 13:20:00,132.44,132.5,132.41,132.49,755700.0,104.3979,104.4452,104.3743,104.4373,755700.0
2012-05-25 13:25:00,132.49,132.52,132.43,132.49,2544600.0,104.4373,104.461,104.3901,104.4373,2544600.0
2012-05-25 13:30:00,132.49,132.53,132.47,132.48,1008500.0,104.4373,104.4689,104.4216,104.4295,1008500.0
2012-05-25 13:35:00,132.47,132.51,132.45,132.49,659700.0,104.4216,104.4531,104.4058,104.4373,659700.0
2012-05-25 13:40:00,132.49,132.52,132.44,132.47,499000.0,104.4373,104.461,104.3979,104.4216,499000.0
2012-05-25 13:45:00,132.48,132.49,132.45,132.47,576100.0,104.4295,104.4373,104.4058,104.4216,576100.0
2012-05-25 13:50:00,132.47,132.47,132.37,132.39,1333800.0,104.4216,104.4216,104.3428,104.3585,1333800.0
2012-05-25 13:55:00,132.39,132.48,132.39,132.42,795200.0,104.3585,104.4295,104.3585,104.3822,795200.0
2012-05-25 14:00:00,132.42,132.45,132.4,132.43,527400.0,104.3822,104.4058,104.3664,104.3901,527400.0
2012-05-25 14:05:00,132.42,132.45,132.37,132.37,569700.0,104.3822,104.4058,104.3428,104.3428,569700.0
2012-05-25 14:10:00,132.37,132.42,132.36,132.42,383300.0,104.3428,104.3822,104.3349,104.3822,383300.0
2012-05-25 14:15:00,132.42,132.42,132.24,132.25,644200.0,104.3822,104.3822,104.2403,104.2482,644200.0
2012-05-25 14:20:00,132.25,132.25,132.09,132.2,1671300.0,104.2482,104.2482,104.122,104.2087,1671300.0
2012-05-25 14:25:00,132.19,132.32,132.09,132.23,1161900.0,104.2009,104.3033,104.122,104.2324,1161900.0
2012-05-25 14:30:00,132.23,132.33,132.22,132.26,634900.0,104.2324,104.3112,104.2245,104.256,634900.0
2012-05-25 14:35:00,132.26,132.29,132.17,132.24,721700.0,104.256,104.2797,104.1851,104.2403,721700.0
2012-05-25 14:40:00,132.24,132.26,132.11,132.16,743100.0,104.2403,104.256,104.1378,104.1772,743100.0
2012-05-25 14:45:00,132.16,132.17,132.0,132.09,1457100.0,104.1772,104.1851,104.0511,104.122,1457100.0
2012-05-25 14:50:00,132.09,132.18,132.03,132.17,920800.0,104.122,104.193,104.0747,104.1851,920800.0
2012-05-25 14:55:00,132.17,132.19,132.09,132.12,811800.0,104.1851,104.2009,104.122,104.1457,811800.0
2012-05-25 15:00:00,132.13,132.26,132.09,132.21,991900.0,104.1536,104.256,104.122,104.2166,991900.0
2012-05-25 15:05:00,132.2,132.24,132.18,132.24,656700.0,104.2087,104.2403,104.193,104.2403,656700.0
2012-05-25 15:10:00,132.24,132.27,132.09,132.11,1125400.0,104.2403,104.2639,104.122,104.1378,1125400.0
2012-05-25 15:15:00,132.1,132.14,132.03,132.03,1020100.0,104.1299,104.1615,104.0747,104.0747,1020100.0
2012-05-25 15:20:00,132.03,132.03,131.78,131.88,3237600.0,104.0747,104.0747,103.8777,103.9565,3237600.0
2012-05-25 15:25:00,131.87,131.98,131.83,131.96,947200.0,103.9486,104.0353,103.9171,104.0196,947200.0
2012-05-25 15:30:00,131.97,132.18,131.89,132.08,2468100.0,104.0274,104.193,103.9644,104.1142,2468100.0
2012-05-25 15:35:00,132.09,132.12,132.0,132.06,1624500.0,104.122,104.1457,104.0511,104.0984,1624500.0
2012-05-25 15:40:00,132.07,132.17,132.03,132.14,1538000.0,104.1063,104.1851,104.0747,104.1615,1538000.0
2012-05-25 15:45:00,132.14,132.22,132.08,132.17,2140600.0,104.1615,104.2245,104.1142,104.1851,2140600.0
2012-05-25 15:50:00,132.17,132.19,132.07,132.09,2570700.0,104.1851,104.2009,104.1063,104.122,2570700.0
2012-05-25 15:55:00,132.09,132.19,132.08,132.14,4200900.0,104.122,104.2009,104.1142,104.1615,4200900.0
2012-05-29 09:30:00,133.16,133.26,132.96,133.0,3690800.0,104.9655,105.0443,104.8078,104.8394,3690800.0
2012-05-29 09:35:00,133.0,133.2,132.98,133.12,2188700.0,104.8394,104.997,104.8236,104.934,2188700.0
2012-05-29 09:40:00,133.12,133.33,133.04,133.27,2521900.0,104.934,105.0995,104.8709,105.0522,2521900.0
2012-05-29 09:45:00,133.28,133.45,133.22,133.29,2106200.0,105.0601,105.1941,105.0128,105.068,2106200.0
2012-05-29 09:50:00,133.29,133.42,133.25,133.29,1493200.0,105.068,105.1704,105.0364,105.068,1493200.0
2012-05-29 09:55:00,133.3,133.41,133.24,133.36,1443100.0,105.0758,105.1626,105.0285,105.1231,1443100.0
2012-05-29 10:00:00,133.32,133.39,132.94,133.39,4615500.0,105.0916,105.1468,104.7921,105.1468,4615500.0
2012-05-29 10:05:00,133.39,133.54,133.32,133.41,2617300.0,105.1468,105.265,105.0916,105.1626,2617300.0
2012-05-29 10:10:00,133.41,133.66,133.4,133.58,2310400.0,105.1626,105.3596,105.1547,105.2966,2310400.0
2012-05-29 10:15:00,133.58,133.73,133.54,133.7,3191900.0,105.2966,105.4148,105.265,105.3911,3191900.0
2012-05-29 10:20:00,133.7,133.77,133.65,133.72,1625800.0,105.3911,105.4463,105.3517,105.4069,1625800.0
2012-05-29 10:25:00,133.72,133.81,133.67,133.73,1377900.0,105.4069,105.4779,105.3675,105.4148,1377900.0
2012-05-29 10:30:00,133.73,133.92,133.68,133.88,2226600.0,105.4148,105.5646,105.3754,105.533,2226600.0
2012-05-29 10:35:00,133.88,133.93,133.76,133.77,1404900.0,105.533,105.5724,105.4384,105.4463,1404900.0
2012-05-29 10:40:00,133.77,133.83,133.71,133.81,1307100.0,105.4463,105.4936,105.399,105.4779,1307100.0
2012-05-29 10:45:00,133.81,133.87,133.79,133.84,1104100.0,105.4779,105.5252,105.4621,105.5015,1104100.0
2012-05-29 10:50:00,133.84,133.9,133.77,133.79,1124600.0,105.5015,105.5488,105.4463,105.4621,1124600.0
2012-05-29 10:55:00,133.78,133.82,133.74,133.78,1123600.0,105.4542,105.4857,105.4227,105.4542,1123600.0
2012-05-29 11:00:00,133.78,133.81,133.71,133.75,1386800.0,105.4542,105.4779,105.399,105.4306,1386800.0
2012-05-29 11:05:00,133.74,135.71,133.66,133.68,3202900.0,105.4227,106.9756,105.3596,105.3754,3202900.0
2012-05-29 11:10:00,133.69,133.71,133.64,133.68,1097600.0,105.3833,105.399,105.3439,105.3754,1097600.0
2012-05-29 11:15:00,133.69,133.7,133.62,133.68,695500.0,105.3833,105.3911,105.3281,105.3754,695500.0
2012-05-29 11:20:00,133.68,133.69,133.52,133.61,1337000.0,105.3754,105.3833,105.2493,105.3202,1337000.0
2012-05-29 11:25:00,133.61,133.68,133.57,133.66,1123000.0,105.3202,105.3754,105.2887,105.3596,1123000.0
2012-05-29 11:30:00,133.67,133.68,133.45,133.49,2726700.0,105.3675,105.3754,105.1941,105.2256,2726700.0
2012-05-29 11:35:00,133.5,133.51,133.16,133.27,4101900.0,105.2335,105.2414,104.9655,105.0522,4101900.0
2012-05-29 11:40:00,133.27,133.31,133.07,133.17,3120700.0,105.0522,105.0837,104.8945,104.9734,3120700.0
2012-05-29 11:45:00,133.16,133.19,132.92,133.02,3356100.0,104.9655,104.9891,104.7763,104.8551,3356100.0
2012-05-29 11:50:00,133.01,133.17,133.0,133.14,1850600.0,104.8472,104.9734,104.8394,104.9497,1850600.0
2012-05-29 11:55:00,133.13,133.2,133.04,133.07,1414400.0,104.9418,104.997,104.8709,104.8945,1414400.0
2012-05-29 12:00:00,133.06,133.12,132.79,132.85,2855900.0,104.8867,104.934,104.6738,104.7211,2855900.0
2012-05-29 12:05:00,132.84,132.97,132.8,132.97,2786500.0,104.7132,104.8157,104.6817,104.8157,2786500.0
2012-05-29 12:10:00,132.96,132.97,132.79,132.81,2356800.0,104.8078,104.8157,104.6738,104.6896,2356800.0
2012-05-29 12:15:00,132.82,132.94,132.77,132.91,1430800.0,104.6975,104.7921,104.6581,104.7684,1430800.0
2012-05-29 12:20:00,132.92,132.95,132.85,132.87,994700.0,104.7763,104.7999,104.7211,104.7369,994700.0
2012-05-29 12:25:00,132.87,133.02,132.83,132.97,1019500.0,104.7369,104.8551,104.7054,104.8157,1019500.0
2012-05-29 12:30:00,132.97,132.98,132.75,132.84,2412500.0,104.8157,104.8236,104.6423,104.7132,2412500.0
2012-05-29 12:35:00,132.84,132.93,132.79,132.87,1086200.0,104.7132,104.7842,104.6738,104.7369,1086200.0
2012-05-29 12:40:00,132.87,133.02,132.86,132.97,1198900.0,104.7369,104.8551,104.729,104.8157,1198900.0
2012-05-29 12:45:00,132.97,133.08,132.92,133.04,998400.0,104.8157,104.9024,104.7763,104.8709,998400.0
2012-05-29 12:50:00,133.04,133.14,133.0,133.1,1124000.0,104.8709,104.9497,104.8394,104.9182,1124000.0
2012-05-29 12:55:00,133.1,133.11,132.93,132.94,716200.0,104.9182,104.9261,104.7842,104.7921,716200.0
2012-05-29 13:00:00,132.94,132.97,132.85,132.91,666000.0,104.7921,104.8157,104.7211,104.7684,666000.0
2012-05-29 13:05:00,132.91,132.95,132.84,132.91,592700.0,104.7684,104.7999,104.7132,104.7684,592700.0
2012-05-29 13:10:00,132.92,133.05,132.91,132.99,521400.0,104.7763,104.8788,104.7684,104.8315,521400.0
2012-05-29 13:15:00,132.99,133.01,132.93,132.96,609500.0,104.8315,104.8472,104.7842,104.8078,609500.0
2012-05-29 13:20:00,132.96,132.97,132.87,132.95,859300.0,104.8078,104.8157,104.7369,104.7999,859300.0
2012-05-29 13:25:00,132.95,132.95,132.8,132.81,670800.0,104.7999,104.7999,104.6817,104.6896,670800.0
2012-05-29 13:30:00,132.81,132.9,132.75,132.89,1694400.0,104.6896,104.7605,104.6423,104.7527,1694400.0
2012-05-29 13:35:00,132.89,132.93,132.85,132.88,450400.0,104.7527,104.7842,104.7211,104.7448,450400.0
2012-05-29 13:40:00,132.88,133.03,132.88,133.02,590500.0,104.7448,104.863,104.7448,104.8551,590500.0
2012-05-29 13:45:00,133.02,133.14,133.01,133.05,1532400.0,104.8551,104.9497,104.8472,104.8788,1532400.0
2012-05-29 13:50:00,133.04,133.05,132.98,133.04,724800.0,104.8709,104.8788,104.8236,104.8709,724800.0
2012-05-29 13:55:00,133.04,133.11,133.03,133.1,524100.0,104.8709,104.9261,104.863,104.9182,524100.0
2012-05-29 14:00:00,133.09,133.12,132.96,133.01,864800.0,104.9103,104.934,104.8078,104.8472,864800.0
2012-05-29 14:05:00,133.01,133.06,132.94,132.96,863800.0,104.8472,104.8867,104.7921,104.8078,863800.0
2012-05-29 14:10:00,132.97,133.23,132.93,133.16,1640600.0,104.8157,105.0207,104.7842,104.9655,1640600.0
2012-05-29 14:15:00,133.17,133.25,133.06,133.15,1129900.0,104.9734,105.0364,104.8867,104.9576,1129900.0
2012-05-29 14:20:00,133.15,133.15,133.0,133.03,559300.0,104.9576,104.9576,104.8394,104.863,559300.0
2012-05-29 14:25:00,133.03,133.15,133.02,133.12,1170100.0,104.863,104.9576,104.8551,104.934,1170100.0
2012-05-29 14:30:00,133.12,133.16,133.05,133.16,607000.0,104.934,104.9655,104.8788,104.9655,607000.0
2012-05-29 14:35:00,133.15,133.2,133.01,133.03,691100.0,104.9576,104.997,104.8472,104.863,691100.0
2012-05-29 14:40:00,133.02,133.09,133.0,133.06,440500.0,104.8551,104.9103,104.8394,104.8867,440500.0
2012-05-29 14:45:00,133.06,133.12,133.04,133.11,486200.0,104.8867,104.934,104.8709,104.9261,486200.0
2012-05-29 14:50:00,133.12,133.27,133.09,133.23,1376300.0,104.934,105.0522,104.9103,105.0207,1376300.0
2012-05-29 14:55:00,133.23,133.33,133.23,133.29,888600.0,105.0207,105.0995,105.0207,105.068,888600.0
2012-05-29 15:00:00,133.29,133.33,133.19,133.25,1164300.0,105.068,105.0995,104.9891,105.0364,1164300.0
2012-05-29 15:05:00,133.25,133.33,133.21,133.3,940500.0,105.0364,105.0995,105.0049,105.0758,940500.0
2012-05-29 15:10:00,133.3,133.43,133.29,133.4,1397800.0,105.0758,105.1783,105.068,105.1547,1397800.0
2012-05-29 15:15:00,133.4,133.44,133.35,133.38,871100.0,105.1547,105.1862,105.1153,105.1389,871100.0
2012-05-29 15:20:00,133.39,133.39,133.3,133.33,923100.0,105.1468,105.1468,105.0758,105.0995,923100.0
2012-05-29 15:25:00,133.34,133.37,133.3,133.37,540100.0,105.1074,105.131,105.0758,105.131,540100.0
2012-05-29 15:30:00,133.37,133.39,133.21,133.34,1251100.0,105.131,105.1468,105.0049,105.1074,1251100.0
2012-05-29 15:35:00,133.34,133.49,133.33,133.37,1259000.0,105.1074,105.2256,105.0995,105.131,1259000.0
2012-05-29 15:40:00,133.37,133.7,133.35,133.69,2336600.0,105.131,105.3911,105.1153,105.3833,2336600.0
2012-05-29 15:45:00,133.68,133.75,133.64,133.69,5220800.0,105.3754,105.4306,105.3439,105.3833,5220800.0
2012-05-29 15:50:00,133.7,133.75,133.63,133.75,4930700.0,105.3911,105.4306,105.336,105.4306,4930700.0
2012-05-29 15:55:00,133.75,133.75,133.54,133.69,6422200.0,105.4306,105.4306,105.265,105.3833,6422200.0
2012-05-30 09:30:00,132.56,132.62,132.33,132.42,4498100.0,104.4925,104.5398,104.3112,104.3822,4498100.0
2012-05-30 09:35:00,132.43,132.43,132.13,132.17,4824100.0,104.3901,104.3901,104.1536,104.1851,4824100.0
2012-05-30 09:40:00,132.16,132.29,132.02,132.17,4500300.0,104.1772,104.2797,104.0669,104.1851,4500300.0
2012-05-30 09:45:00,132.16,132.29,132.09,132.21,2915100.0,104.1772,104.2797,104.122,104.2166,2915100.0
2012-05-30 09:50:00,132.2,132.35,132.09,132.34,2116600.0,104.2087,104.327,104.122,104.3191,2116600.0
2012-05-30 09:55:00,132.33,132.37,132.15,132.17,1747000.0,104.3112,104.3428,104.1693,104.1851,1747000.0
2012-05-30 10:00:00,132.18,132.24,131.93,132.1,4167200.0,104.193,104.2403,103.9959,104.1299,4167200.0
2012-05-30 10:05:00,132.1,132.3,132.07,132.27,2491100.0,104.1299,104.2876,104.1063,104.2639,2491100.0
2012-05-30 10:10:00,132.26,132.27,132.0,132.07,1895400.0,104.256,104.2639,104.0511,104.1063,1895400.0
2012-05-30 10:15:00,132.08,132.24,131.95,132.02,2260100.0,104.1142,104.2403,104.0117,104.0669,2260100.0
2012-05-30 10:20:00,132.01,132.2,131.87,132.17,2544400.0,104.059,104.2087,103.9486,104.1851,2544400.0
2012-05-30 10:25:00,132.16,132.24,132.1,132.16,1639700.0,104.1772,104.2403,104.1299,104.1772,1639700.0
2012-05-30 10:30:00,132.16,132.25,132.09,132.24,1134500.0,104.1772,104.2482,104.122,104.2403,1134500.0
2012-05-30 10:35:00,132.25,132.25,131.94,132.01,2211100.0,104.2482,104.2482,104.0038,104.059,2211100.0
2012-05-30 10:40:00,132.02,132.07,131.87,131.96,1841200.0,104.0669,104.1063,103.9486,104.0196,1841200.0
2012-05-30 10:45:00,131.97,132.05,131.85,131.91,2158800.0,104.0274,104.0905,103.9329,103.9802,2158800.0
2012-05-30 10:50:00,131.91,132.04,131.9,131.98,1097300.0,103.9802,104.0826,103.9723,104.0353,1097300.0
2012-05-30 10:55:00,131.98,131.99,131.81,131.84,1435200.0,104.0353,104.0432,103.9013,103.925,1435200.0
2012-05-30 11:00:00,131.83,131.95,131.76,131.92,1711400.0,103.9171,104.0117,103.8619,103.988,1711400.0
2012-05-30 11:05:00,131.91,132.14,131.88,132.11,2033000.0,103.9802,104.1615,103.9565,104.1378,2033000.0
2012-05-30 11:10:00,132.11,132.21,132.08,132.19,2152200.0,104.1378,104.2166,104.1142,104.2009,2152200.0
2012-05-30 11:15:00,132.2,132.25,132.09,132.13,1386200.0,104.2087,104.2482,104.122,104.1536,1386200.0
2012-05-30 11:20:00,132.13,132.16,131.97,132.04,1566900.0,104.1536,104.1772,104.0274,104.0826,1566900.0
2012-05-30 11:25:00,132.04,132.11,132.03,132.09,740000.0,104.0826,104.1378,104.0747,104.122,740000.0
2012-05-30 11:30:00,132.09,132.14,131.9,131.91,1378500.0,104.122,104.1615,103.9723,103.9802,1378500.0
2012-05-30 11:35:00,131.92,132.15,131.92,132.07,1547000.0,103.988,104.1693,103.988,104.1063,1547000.0
2012-05-30 11:40:00,132.07,132.12,131.97,132.07,1381900.0,104.1063,104.1457,104.0274,104.1063,1381900.0
2012-05-30 11:45:00,132.07,132.1,131.88,131.94,1692200.0,104.1063,104.1299,103.9565,104.0038,1692200.0
2012-05-30 11:50:00,131.94,132.03,131.9,131.94,959400.0,104.0038,104.0747,103.9723,104.0038,959400.0
2012-05-30 11:55:00,131.95,132.05,131.9,131.96,917800.0,104.0117,104.0905,103.9723,104.0196,917800.0
2012-05-30 12:00:00,131.96,132.03,131.64,131.7,2173800.0,104.0196,104.0747,103.7673,103.8146,2173800.0
2012-05-30 12:05:00,131.71,131.88,131.67,131.86,1174700.0,103.8225,103.9565,103.791,103.9407,1174700.0
2012-05-30 12:10:00,131.85,131.87,131.78,131.81,925000.0,103.9329,103.9486,103.8777,103.9013,925000.0
2012-05-30 12:15:00,131.81,131.83,131.73,131.78,641400.0,103.9013,103.9171,103.8383,103.8777,641400.0
2012-05-30 12:20:00,131.78,131.79,131.7,131.71,1097800.0,103.8777,103.8856,103.8146,103.8225,1097800.0
2012-05-30 12:25:00,131.71,131.73,131.55,131.63,1701700.0,103.8225,103.8383,103.6964,103.7594,1701700.0
2012-05-30 12:30:00,131.62,131.7,131.61,131.65,1313700.0,103.7516,103.8146,103.7437,103.7752,1313700.0
2012-05-30 12:35:00,131.66,131.74,131.6,131.7,1218800.0,103.7831,103.8461,103.7358,103.8146,1218800.0
2012-05-30 12:40:00,131.7,131.81,131.63,131.8,1548800.0,103.8146,103.9013,103.7594,103.8934,1548800.0
2012-05-30 12:45:00,131.81,131.86,131.78,131.85,964200.0,103.9013,103.9407,103.8777,103.9329,964200.0
2012-05-30 12:50:00,131.84,131.93,131.82,131.83,1030100.0,103.925,103.9959,103.9092,103.9171,1030100.0
2012-05-30 12:55:00,131.84,131.88,131.8,131.86,522300.0,103.925,103.9565,103.8934,103.9407,522300.0
2012-05-30 13:00:00,131.86,131.89,131.73,131.76,1025100.0,103.9407,103.9644,103.8383,103.8619,1025100.0
2012-05-30 13:05:00,131.76,131.84,131.69,131.69,979000.0,103.8619,103.925,103.8067,103.8067,979000.0
2012-05-30 13:10:00,131.69,131.76,131.66,131.67,793100.0,103.8067,103.8619,103.7831,103.791,793100.0
2012-05-30 13:15:00,131.67,131.81,131.64,131.76,677600.0,103.791,103.9013,103.7673,103.8619,677600.0
2012-05-30 13:20:00,131.77,131.86,131.72,131.83,386200.0,103.8698,103.9407,103.8304,103.9171,386200.0
2012-05-30 13:25:00,131.83,131.87,131.8,131.86,646400.0,103.9171,103.9486,103.8934,103.9407,646400.0
2012-05-30 13:30:00,131.85,132.13,131.83,132.09,1591200.0,103.9329,104.1536,103.9171,104.122,1591200.0
2012-05-30 13:35:00,132.08,132.13,131.97,132.07,1568500.0,104.1142,104.1536,104.0274,104.1063,1568500.0
2012-05-30 13:40:00,132.07,132.09,131.97,132.07,898900.0,104.1063,104.122,104.0274,104.1063,898900.0
2012-05-30 13:45:00,132.07,132.17,132.06,132.1,1042200.0,104.1063,104.1851,104.0984,104.1299,1042200.0
2012-05-30 13:50:00,132.1,132.13,131.99,132.12,1003900.0,104.1299,104.1536,104.0432,104.1457,1003900.0
2012-05-30 13:55:00,132.13,132.16,132.03,132.12,1071100.0,104.1536,104.1772,104.0747,104.1457,1071100.0
2012-05-30 14:00:00,132.13,132.29,132.12,132.17,1669800.0,104.1536,104.2797,104.1457,104.1851,1669800.0
2012-05-30 14:05:00,132.17,132.23,132.14,132.16,825300.0,104.1851,104.2324,104.1615,104.1772,825300.0
2012-05-30 14:10:00,132.16,132.17,132.04,132.1,1056500.0,104.1772,104.1851,104.0826,104.1299,1056500.0
2012-05-30 14:15:00,132.09,132.18,132.07,132.16,704000.0,104.122,104.193,104.1063,104.1772,704000.0
2012-05-30 14:20:00,132.16,132.23,132.07,132.08,709200.0,104.1772,104.2324,104.1063,104.1142,709200.0
2012-05-30 14:25:00,132.08,132.11,131.92,132.01,1354100.0,104.1142,104.1378,103.988,104.059,1354100.0
2012-05-30 14:30:00,132.02,132.08,131.93,132.07,953100.0,104.0669,104.1142,103.9959,104.1063,953100.0
2012-05-30 14:35:00,132.07,132.1,131.96,132.0,1150900.0,104.1063,104.1299,104.0196,104.0511,1150900.0
2012-05-30 14:40:00,131.99,132.11,131.96,132.1,1083700.0,104.0432,104.1378,104.0196,104.1299,1083700.0
2012-05-30 14:45:00,132.1,132.13,131.94,131.98,1282400.0,104.1299,104.1536,104.0038,104.0353,1282400.0
2012-05-30 14:50:00,131.97,131.99,131.87,131.93,1068200.0,104.0274,104.0432,103.9486,103.9959,1068200.0
2012-05-30 14:55:00,131.93,131.99,131.92,131.93,669500.0,103.9959,104.0432,103.988,103.9959,669500.0
2012-05-30 15:00:00,131.92,132.04,131.81,131.82,1236100.0,103.988,104.0826,103.9013,103.9092,1236100.0
2012-05-30 15:05:00,131.83,131.85,131.73,131.84,1857300.0,103.9171,103.9329,103.8383,103.925,1857300.0
2012-05-30 15:10:00,131.84,131.84,131.56,131.63,2158100.0,103.925,103.925,103.7043,103.7594,2158100.0
2012-05-30 15:15:00,131.63,131.74,131.49,131.72,2539700.0,103.7594,103.8461,103.6491,103.8304,2539700.0
2012-05-30 15:20:00,131.72,131.92,131.63,131.92,1859600.0,103.8304,103.988,103.7594,103.988,1859600.0
2012-05-30 15:25:00,131.92,132.09,131.84,132.03,2903900.0,103.988,104.122,103.925,104.0747,2903900.0
2012-05-30 15:30:00,132.03,132.03,131.86,131.96,2029900.0,104.0747,104.0747,103.9407,104.0196,2029900.0
2012-05-30 15:35:00,131.95,132.04,131.88,132.02,1636500.0,104.0117,104.0826,103.9565,104.0669,1636500.0
2012-05-30 15:40:00,132.03,132.05,131.86,131.88,2182000.0,104.0747,104.0905,103.9407,103.9565,2182000.0
2012-05-30 15:45:00,131.87,132.03,131.87,131.97,2101800.0,103.9486,104.0747,103.9486,104.0274,2101800.0
2012-05-30 15:50:00,131.97,132.06,131.82,131.82,2810100.0,104.0274,104.0984,103.9092,103.9092,2810100.0
2012-05-30 15:55:00,131.82,131.94,131.74,131.79,5346000.0,103.9092,104.0038,103.8461,103.8856,5346000.0
2012-05-31 09:30:00,131.71,131.84,131.66,131.81,2714900.0,103.8225,103.925,103.7831,103.9013,2714900.0
2012-05-31 09:35:00,131.81,131.87,131.52,131.54,2970200.0,103.9013,103.9486,103.6727,103.6885,2970200.0
2012-05-31 09:40:00,131.53,131.63,131.26,131.31,5423100.0,103.6806,103.7594,103.4678,103.5072,5423100.0
2012-05-31 09:45:00,131.31,131.37,130.96,131.01,6067700.0,103.5072,103.5545,103.2313,103.2707,6067700.0
2012-05-31 09:50:00,131.01,131.09,130.85,130.89,3413100.0,103.2707,103.3338,103.1446,103.1761,3413100.0
2012-05-31 09:55:00,130.89,130.99,130.8,130.97,3200300.0,103.1761,103.2549,103.1052,103.2392,3200300.0
2012-05-31 10:00:00,130.97,131.07,130.77,130.77,3270900.0,103.2392,103.318,103.0815,103.0815,3270900.0
2012-05-31 10:05:00,130.77,130.89,130.7,130.74,2829900.0,103.0815,103.1761,103.0264,103.0579,2829900.0
2012-05-31 10:10:00,130.75,130.75,130.58,130.71,2859800.0,103.0658,103.0658,102.9318,103.0342,2859800.0
2012-05-31 10:15:00,130.71,130.94,130.64,130.88,2472800.0,103.0342,103.2155,102.9791,103.1682,2472800.0
2012-05-31 10:20:00,130.87,130.88,130.74,130.74,1439500.0,103.1604,103.1682,103.0579,103.0579,1439500.0
2012-05-31 10:25:00,130.74,130.94,130.69,130.9,1855700.0,103.0579,103.2155,103.0185,103.184,1855700.0
2012-05-31 10:30:00,130.91,130.96,130.8,130.94,1820200.0,103.1919,103.2313,103.1052,103.2155,1820200.0
2012-05-31 10:35:00,130.94,131.04,130.86,130.88,2540300.0,103.2155,103.2944,103.1525,103.1682,2540300.0
2012-05-31 10:40:00,130.87,130.88,130.73,130.76,1275000.0,103.1604,103.1682,103.05,103.0736,1275000.0
2012-05-31 10:45:00,130.77,130.8,130.5,130.6,3149700.0,103.0815,103.1052,102.8687,102.9475,3149700.0
2012-05-31 10:50:00,130.61,130.61,130.48,130.51,1799400.0,102.9554,102.9554,102.8529,102.8766,1799400.0
2012-05-31 10:55:00,130.52,130.75,130.5,130.62,1795100.0,102.8845,103.0658,102.8687,102.9633,1795100.0
2012-05-31 11:00:00,130.62,130.64,130.37,130.42,3402300.0,102.9633,102.9791,102.7662,102.8056,3402300.0
2012-05-31 11:05:00,130.42,130.55,130.34,130.49,3144000.0,102.8056,102.9081,102.7426,102.8608,3144000.0
2012-05-31 11:10:00,130.49,130.51,130.35,130.36,1354300.0,102.8608,102.8766,102.7505,102.7583,1354300.0
2012-05-31 11:15:00,130.36,130.53,130.34,130.46,1759700.0,102.7583,102.8923,102.7426,102.8372,1759700.0
2012-05-31 11:20:00,130.46,130.63,130.38,130.62,1975600.0,102.8372,102.9712,102.7741,102.9633,1975600.0
2012-05-31 11:25:00,130.62,130.7,130.58,130.69,1869700.0,102.9633,103.0264,102.9318,103.0185,1869700.0
2012-05-31 11:30:00,130.68,131.11,130.61,131.1,3827600.0,103.0106,103.3495,102.9554,103.3417,3827600.0
2012-05-31 11:35:00,131.09,131.12,130.96,131.02,2748500.0,103.3338,103.3574,103.2313,103.2786,2748500.0
2012-05-31 11:40:00,131.02,131.04,130.91,130.95,1547900.0,103.2786,103.2944,103.1919,103.2234,1547900.0
2012-05-31 11:45:00,130.94,130.98,130.76,130.76,1439300.0,103.2155,103.2471,103.0736,103.0736,1439300.0
2012-05-31 11:50:00,130.75,130.86,130.75,130.83,1436900.0,103.0658,103.1525,103.0658,103.1288,1436900.0
2012-05-31 11:55:00,130.83,130.9,130.82,130.84,908300.0,103.1288,103.184,103.1209,103.1367,908300.0
2012-05-31 12:00:00,130.84,130.99,130.77,130.87,1359100.0,103.1367,103.2549,103.0815,103.1604,1359100.0
2012-05-31 12:05:00,130.87,131.09,130.87,131.06,1321900.0,103.1604,103.3338,103.1604,103.3101,1321900.0
2012-05-31 12:10:00,131.06,131.25,131.01,131.23,3125300.0,103.3101,103.4599,103.2707,103.4441,3125300.0
2012-05-31 12:15:00,131.24,131.24,131.11,131.21,1882800.0,103.452,103.452,103.3495,103.4284,1882800.0
2012-05-31 12:20:00,131.21,131.5,131.21,131.45,2947700.0,103.4284,103.657,103.4284,103.6175,2947700.0
2012-05-31 12:25:00,131.44,131.73,131.44,131.56,3390500.0,103.6097,103.8383,103.6097,103.7043,3390500.0
2012-05-31 12:30:00,131.57,131.66,131.43,131.44,2516600.0,103.7121,103.7831,103.6018,103.6097,2516600.0
2012-05-31 12:35:00,131.44,131.51,131.28,131.37,2174200.0,103.6097,103.6648,103.4835,103.5545,2174200.0
2012-05-31 12:40:00,131.36,131.48,131.34,131.45,980800.0,103.5466,103.6412,103.5308,103.6175,980800.0
2012-05-31 12:45:00,131.45,131.55,131.32,131.55,1130600.0,103.6175,103.6964,103.5151,103.6964,1130600.0
2012-05-31 12:50:00,131.55,131.63,131.45,131.5,967500.0,103.6964,103.7594,103.6175,103.657,967500.0
2012-05-31 12:55:00,131.49,131.55,131.44,131.47,1042000.0,103.6491,103.6964,103.6097,103.6333,1042000.0
2012-05-31 13:00:00,131.47,131.7,131.43,131.68,1296400.0,103.6333,103.8146,103.6018,103.7989,1296400.0
2012-05-31 13:05:00,131.68,131.94,131.59,131.76,4735600.0,103.7989,104.0038,103.7279,103.8619,4735600.0
2012-05-31 13:10:00,131.76,131.81,131.7,131.78,1379800.0,103.8619,103.9013,103.8146,103.8777,1379800.0
2012-05-31 13:15:00,131.79,131.91,131.76,131.82,1698300.0,103.8856,103.9802,103.8619,103.9092,1698300.0
2012-05-31 13:20:00,131.83,131.85,131.62,131.62,1334200.0,103.9171,103.9329,103.7516,103.7516,1334200.0
2012-05-31 13:25:00,131.63,131.64,131.57,131.59,1406800.0,103.7594,103.7673,103.7121,103.7279,1406800.0
2012-05-31 13:30:00,131.58,131.7,131.55,131.64,818400.0,103.72,103.8146,103.6964,103.7673,818400.0
2012-05-31 13:35:00,131.63,131.64,131.36,131.42,2709800.0,103.7594,103.7673,103.5466,103.5939,2709800.0
2012-05-31 13:40:00,131.42,131.49,131.29,131.48,1405100.0,103.5939,103.6491,103.4914,103.6412,1405100.0
2012-05-31 13:45:00,131.48,131.5,131.33,131.37,1331800.0,103.6412,103.657,103.523,103.5545,1331800.0
2012-05-31 13:50:00,131.36,131.38,131.2,131.25,2052000.0,103.5466,103.5624,103.4205,103.4599,2052000.0
2012-05-31 13:55:00,131.25,131.32,131.23,131.31,1080500.0,103.4599,103.5151,103.4441,103.5072,1080500.0
2012-05-31 14:00:00,131.31,131.48,131.25,131.48,1222300.0,103.5072,103.6412,103.4599,103.6412,1222300.0
2012-05-31 14:05:00,131.47,131.58,131.44,131.53,1143400.0,103.6333,103.72,103.6097,103.6806,1143400.0
2012-05-31 14:10:00,131.52,131.7,131.52,131.52,1109300.0,103.6727,103.8146,103.6727,103.6727,1109300.0
2012-05-31 14:15:00,131.53,131.55,131.45,131.46,681200.0,103.6806,103.6964,103.6175,103.6254,681200.0
2012-05-31 14:20:00,131.45,131.45,131.34,131.39,1017200.0,103.6175,103.6175,103.5308,103.5703,1017200.0
2012-05-31 14:25:00,131.39,131.63,131.39,131.49,1468300.0,103.5703,103.7594,103.5703,103.6491,1468300.0
2012-05-31 14:30:00,131.48,131.62,131.42,131.54,1406900.0,103.6412,103.7516,103.5939,103.6885,1406900.0
2012-05-31 14:35:00,131.54,131.66,131.5,131.6,992800.0,103.6885,103.7831,103.657,103.7358,992800.0
2012-05-31 14:40:00,131.6,131.74,131.57,131.67,874100.0,103.7358,103.8461,103.7121,103.791,874100.0
2012-05-31 14:45:00,131.67,131.69,131.52,131.57,872600.0,103.791,103.8067,103.6727,103.7121,872600.0
2012-05-31 14:50:00,131.57,131.57,131.42,131.48,959300.0,103.7121,103.7121,103.5939,103.6412,959300.0
2012-05-31 14:55:00,131.48,131.72,131.44,131.63,1466700.0,103.6412,103.8304,103.6097,103.7594,1466700.0
2012-05-31 15:00:00,131.63,131.63,131.47,131.48,1213500.0,103.7594,103.7594,103.6333,103.6412,1213500.0
2012-05-31 15:05:00,131.48,131.64,131.47,131.63,961000.0,103.6412,103.7673,103.6333,103.7594,961000.0
2012-05-31 15:10:00,131.63,131.81,131.63,131.76,1942700.0,103.7594,103.9013,103.7594,103.8619,1942700.0
2012-05-31 15:15:00,131.76,131.83,131.74,131.75,1331100.0,103.8619,103.9171,103.8461,103.854,1331100.0
2012-05-31 15:20:00,131.74,131.85,131.71,131.82,1105200.0,103.8461,103.9329,103.8225,103.9092,1105200.0
2012-05-31 15:25:00,131.83,132.21,131.83,132.15,3758600.0,103.9171,104.2166,103.9171,104.1693,3758600.0
2012-05-31 15:30:00,132.14,132.19,132.02,132.19,2019700.0,104.1615,104.2009,104.0669,104.2009,2019700.0
2012-05-31 15:35:00,132.19,132.45,132.16,132.3,3278200.0,104.2009,104.4058,104.1772,104.2876,3278200.0
2012-05-31 15:40:00,132.3,132.32,132.05,132.08,2420300.0,104.2876,104.3033,104.0905,104.1142,2420300.0
2012-05-31 15:45:00,132.08,132.11,131.77,131.82,5841600.0,104.1142,104.1378,103.8698,103.9092,5841600.0
2012-05-31 15:50:00,131.81,131.86,131.63,131.64,3817700.0,103.9013,103.9407,103.7594,103.7673,3817700.0
2012-05-31 15:55:00,131.64,131.76,131.47,131.53,9049100.0,103.7673,103.8619,103.6333,103.6806,9049100.0
2012-06-01 09:30:00,129.41,129.85,129.34,129.79,6775900.0,102.0095,102.3563,101.9543,102.309,6775900.0
2012-06-01 09:35:00,129.79,129.86,129.44,129.6,4300200.0,102.309,102.3642,102.0331,102.1593,4300200.0
2012-06-01 09:40:00,129.6,129.71,129.47,129.49,2914900.0,102.1593,102.246,102.0568,102.0725,2914900.0
2012-06-01 09:45:00,129.49,129.54,129.28,129.42,3510800.0,102.0725,102.112,101.907,102.0174,3510800.0
2012-06-01 09:50:00,129.43,129.62,129.28,129.41,4056600.0,102.0253,102.175,101.907,102.0095,4056600.0
2012-06-01 09:55:00,129.41,129.43,129.11,129.26,4954000.0,102.0095,102.0253,101.773,101.8912,4954000.0
2012-06-01 10:00:00,129.27,129.75,129.21,129.74,6379800.0,101.8991,102.2775,101.8518,102.2696,6379800.0
2012-06-01 10:05:00,129.73,129.74,129.41,129.71,4689300.0,102.2617,102.2696,102.0095,102.246,4689300.0
2012-06-01 10:10:00,129.71,129.76,129.35,129.37,2827000.0,102.246,102.2854,101.9622,101.978,2827000.0
2012-06-01 10:15:00,129.36,129.54,129.25,129.35,2674200.0,101.9701,102.112,101.8834,101.9622,2674200.0
2012-06-01 10:20:00,129.35,129.38,129.12,129.22,3045900.0,101.9622,101.9858,101.7809,101.8597,3045900.0
2012-06-01 10:25:00,129.22,129.26,129.04,129.16,1956300.0,101.8597,101.8912,101.7178,101.8124,1956300.0
2012-06-01 10:30:00,129.15,129.16,128.96,129.11,2117700.0,101.8045,101.8124,101.6548,101.773,2117700.0
2012-06-01 10:35:00,129.11,129.16,128.98,129.04,1643100.0,101.773,101.8124,101.6705,101.7178,1643100.0
2012-06-01 10:40:00,129.04,129.13,128.95,129.12,1524200.0,101.7178,101.7888,101.6469,101.7809,1524200.0
2012-06-01 10:45:00,129.12,129.23,129.05,129.21,2314800.0,101.7809,101.8676,101.7257,101.8518,2314800.0
2012-06-01 10:50:00,129.22,129.22,129.03,129.07,1969700.0,101.8597,101.8597,101.7099,101.7415,1969700.0
2012-06-01 10:55:00,129.08,129.18,128.96,129.01,2769400.0,101.7494,101.8282,101.6548,101.6942,2769400.0
2012-06-01 11:00:00,129.01,129.01,128.85,128.95,2414700.0,101.6942,101.6942,101.5681,101.6469,2414700.0
2012-06-01 11:05:00,128.95,128.95,128.76,128.77,2100400.0,101.6469,101.6469,101.4971,101.505,2100400.0
2012-06-01 11:10:00,128.77,128.88,128.74,128.87,2690800.0,101.505,101.5917,101.4813,101.5838,2690800.0
2012-06-01 11:15:00,128.87,129.08,128.87,129.0,1811500.0,101.5838,101.7494,101.5838,101.6863,1811500.0
2012-06-01 11:20:00,129.0,129.05,128.91,128.99,1697400.0,101.6863,101.7257,101.6154,101.6784,1697400.0
2012-06-01 11:25:00,128.99,129.09,128.9,129.0,2008200.0,101.6784,101.7572,101.6075,101.6863,2008200.0
2012-06-01 11:30:00,128.99,129.02,128.86,128.89,1403600.0,101.6784,101.7021,101.5759,101.5996,1403600.0
2012-06-01 11:35:00,128.89,129.13,128.87,128.97,1705400.0,101.5996,101.7888,101.5838,101.6627,1705400.0
2012-06-01 11:40:00,128.97,129.04,128.9,129.03,1316500.0,101.6627,101.7178,101.6075,101.7099,1316500.0
2012-06-01 11:45:00,129.03,129.06,128.9,128.9,1131900.0,101.7099,101.7336,101.6075,101.6075,1131900.0
2012-06-01 11:50:00,128.93,129.12,128.91,129.08,1191100.0,101.6311,101.7809,101.6154,101.7494,1191100.0
2012-06-01 11:55:00,129.08,129.18,129.02,129.15,1708300.0,101.7494,101.8282,101.7021,101.8045,1708300.0
2012-06-01 12:00:00,129.15,129.16,128.98,129.05,845000.0,101.8045,101.8124,101.6705,101.7257,845000.0
2012-06-01 12:05:00,129.06,129.15,129.03,129.12,904700.0,101.7336,101.8045,101.7099,101.7809,904700.0
2012-06-01 12:10:00,129.12,129.27,129.07,129.26,1628600.0,101.7809,101.8991,101.7415,101.8912,1628600.0
2012-06-01 12:15:00,129.25,129.32,129.15,129.17,1434400.0,101.8834,101.9385,101.8045,101.8203,1434400.0
2012-06-01 12:20:00,129.17,129.19,128.98,129.0,2752900.0,101.8203,101.8361,101.6705,101.6863,2752900.0
2012-06-01 12:25:00,128.99,129.01,128.85,128.92,1180400.0,101.6784,101.6942,101.5681,101.6232,1180400.0
2012-06-01 12:30:00,128.92,128.92,128.82,128.85,1012000.0,101.6232,101.6232,101.5444,101.5681,1012000.0
2012-06-01 12:35:00,128.85,128.91,128.77,128.82,1095100.0,101.5681,101.6154,101.505,101.5444,1095100.0
2012-06-01 12:40:00,128.81,128.96,128.78,128.81,1062300.0,101.5365,101.6548,101.5129,101.5365,1062300.0
2012-06-01 12:45:00,128.81,129.01,128.8,128.97,1236200.0,101.5365,101.6942,101.5286,101.6627,1236200.0
2012-06-01 12:50:00,128.96,129.02,128.92,128.96,787800.0,101.6548,101.7021,101.6232,101.6548,787800.0
2012-06-01 12:55:00,128.96,128.98,128.84,128.87,1299300.0,101.6548,101.6705,101.5602,101.5838,1299300.0
2012-06-01 13:00:00,128.87,128.91,128.76,128.85,1677000.0,101.5838,101.6154,101.4971,101.5681,1677000.0
2012-06-01 13:05:00,128.86,128.92,128.84,128.87,641200.0,101.5759,101.6232,101.5602,101.5838,641200.0
2012-06-01 13:10:00,128.86,128.97,128.83,128.91,1012000.0,101.5759,101.6627,101.5523,101.6154,1012000.0
2012-06-01 13:15:00,128.91,128.98,128.86,128.88,1076200.0,101.6154,101.6705,101.5759,101.5917,1076200.0
2012-06-01 13:20:00,128.89,128.91,128.79,128.88,1444200.0,101.5996,101.6154,101.5208,101.5917,1444200.0
2012-06-01 13:25:00,128.88,128.9,128.66,128.69,1723800.0,101.5917,101.6075,101.4183,101.4419,1723800.0
2012-06-01 13:30:00,128.68,128.72,128.46,128.48,3781800.0,101.4341,101.4656,101.2606,101.2764,3781800.0
2012-06-01 13:35:00,128.48,128.56,128.43,128.43,2550900.0,101.2764,101.3395,101.237,101.237,2550900.0
2012-06-01 13:40:00,128.43,128.71,128.41,128.7,3608200.0,101.237,101.4577,101.2212,101.4498,3608200.0
2012-06-01 13:45:00,128.7,128.71,128.57,128.57,1273800.0,101.4498,101.4577,101.3473,101.3473,1273800.0
2012-06-01 13:50:00,128.58,128.58,128.44,128.48,1641100.0,101.3552,101.3552,101.2449,101.2764,1641100.0
2012-06-01 13:55:00,128.48,128.54,128.43,128.54,1221700.0,101.2764,101.3237,101.237,101.3237,1221700.0
2012-06-01 14:00:00,128.54,128.86,128.32,128.33,2239300.0,101.3237,101.5759,101.1503,101.1582,2239300.0
2012-06-01 14:05:00,128.32,128.37,128.24,128.3,2394500.0,101.1503,101.1897,101.0872,101.1345,2394500.0
2012-06-01 14:10:00,128.3,128.33,128.2,128.2,1566000.0,101.1345,101.1582,101.0557,101.0557,1566000.0
2012-06-01 14:15:00,128.2,128.36,128.2,128.35,1971700.0,101.0557,101.1818,101.0557,101.1739,1971700.0
2012-06-01 14:20:00,128.35,128.67,128.34,128.65,3726200.0,101.1739,101.4262,101.166,101.4104,3726200.0
2012-06-01 14:25:00,128.66,128.66,128.47,128.47,1449600.0,101.4183,101.4183,101.2685,101.2685,1449600.0
2012-06-01 14:30:00,128.47,128.73,128.46,128.69,2550600.0,101.2685,101.4735,101.2606,101.4419,2550600.0
2012-06-01 14:35:00,128.69,128.8,128.57,128.8,1967300.0,101.4419,101.5286,101.3473,101.5286,1967300.0
2012-06-01 14:40:00,128.8,128.8,128.63,128.72,2298600.0,101.5286,101.5286,101.3946,101.4656,2298600.0
2012-06-01 14:45:00,128.72,128.77,128.61,128.66,1432500.0,101.4656,101.505,101.3789,101.4183,1432500.0
2012-06-01 14:50:00,128.66,128.74,128.52,128.54,1137500.0,101.4183,101.4813,101.3079,101.3237,1137500.0
2012-06-01 14:55:00,128.53,128.54,128.35,128.41,2262200.0,101.3158,101.3237,101.1739,101.2212,2262200.0
2012-06-01 15:00:00,128.41,128.49,128.32,128.41,1524800.0,101.2212,101.2843,101.1503,101.2212,1524800.0
2012-06-01 15:05:00,128.42,128.57,128.34,128.55,1366800.0,101.2291,101.3473,101.166,101.3316,1366800.0
2012-06-01 15:10:00,128.55,128.65,128.36,128.4,2203900.0,101.3316,101.4104,101.1818,101.2133,2203900.0
2012-06-01 15:15:00,128.42,128.5,128.22,128.29,2741700.0,101.2291,101.2922,101.0715,101.1266,2741700.0
2012-06-01 15:20:00,128.28,128.31,128.21,128.24,1869500.0,101.1187,101.1424,101.0636,101.0872,1869500.0
2012-06-01 15:25:00,128.24,128.47,128.24,128.32,2888900.0,101.0872,101.2685,101.0872,101.1503,2888900.0
2012-06-01 15:30:00,128.31,128.49,128.2,128.36,4225500.0,101.1424,101.2843,101.0557,101.1818,4225500.0
2012-06-01 15:35:00,128.36,128.4,128.22,128.22,3180400.0,101.1818,101.2133,101.0715,101.0715,3180400.0
2012-06-01 15:40:00,128.22,128.36,128.17,128.31,4337800.0,101.0715,101.1818,101.032,101.1424,4337800.0
2012-06-01 15:45:00,128.31,128.43,128.3,128.3,4294700.0,101.1424,101.237,101.1345,101.1345,4294700.0
2012-06-01 15:50:00,128.3,128.42,128.27,128.29,6187400.0,101.1345,101.2291,101.1109,101.1266,6187400.0
2012-06-01 15:55:00,128.29,128.39,128.2,128.22,10170200.0,101.1266,101.2055,101.0557,101.0715,10170200.0
2012-06-04 09:30:00,128.38,128.66,128.3,128.66,4494100.0,101.1976,101.4183,101.1345,101.4183,4494100.0
2012-06-04 09:35:00,128.65,128.74,128.57,128.6,3104700.0,101.4104,101.4813,101.3473,101.371,3104700.0
2012-06-04 09:40:00,128.6,128.61,128.34,128.35,2895700.0,101.371,101.3789,101.166,101.1739,2895700.0
2012-06-04 09:45:00,128.35,128.36,128.04,128.12,4086800.0,101.1739,101.1818,100.9296,100.9926,4086800.0
2012-06-04 09:50:00,128.12,128.15,127.96,128.05,3235700.0,100.9926,101.0163,100.8665,100.9374,3235700.0
2012-06-04 09:55:00,128.05,128.07,127.84,127.97,2646700.0,100.9374,100.9532,100.7719,100.8744,2646700.0
2012-06-04 10:00:00,127.98,128.01,127.68,127.75,3702300.0,100.8823,100.9059,100.6458,100.701,3702300.0
2012-06-04 10:05:00,127.75,127.75,127.55,127.69,4145100.0,100.701,100.701,100.5433,100.6537,4145100.0
2012-06-04 10:10:00,127.69,127.98,127.69,127.97,5191900.0,100.6537,100.8823,100.6537,100.8744,5191900.0
2012-06-04 10:15:00,127.98,128.15,127.94,128.12,4721900.0,100.8823,101.0163,100.8507,100.9926,4721900.0
2012-06-04 10:20:00,128.12,128.21,127.98,128.0,3059100.0,100.9926,101.0636,100.8823,100.898,3059100.0
2012-06-04 10:25:00,128.0,128.19,127.99,128.04,1843400.0,100.898,101.0478,100.8901,100.9296,1843400.0
2012-06-04 10:30:00,128.04,128.11,127.81,127.91,2077500.0,100.9296,100.9847,100.7483,100.8271,2077500.0
2012-06-04 10:35:00,127.91,128.1,127.87,127.94,2391400.0,100.8271,100.9769,100.7956,100.8507,2391400.0
2012-06-04 10:40:00,127.93,128.2,127.92,127.93,1881100.0,100.8429,101.0557,100.835,100.8429,1881100.0
2012-06-04 10:45:00,127.92,127.98,127.8,127.95,1782500.0,100.835,100.8823,100.7404,100.8586,1782500.0
2012-06-04 10:50:00,127.95,128.15,127.93,128.06,1783100.0,100.8586,101.0163,100.8429,100.9453,1783100.0
2012-06-04 10:55:00,128.06,128.28,128.05,128.1,2556200.0,100.9453,101.1187,100.9374,100.9769,2556200.0
2012-06-04 11:00:00,128.1,128.15,128.01,128.03,1146300.0,100.9769,101.0163,100.9059,100.9217,1146300.0
2012-06-04 11:05:00,128.03,128.05,127.85,127.9,1890800.0,100.9217,100.9374,100.7798,100.8192,1890800.0
2012-06-04 11:10:00,127.9,128.0,127.75,127.85,1919300.0,100.8192,100.898,100.701,100.7798,1919300.0
2012-06-04 11:15:00,127.85,127.92,127.71,127.72,1279300.0,100.7798,100.835,100.6694,100.6773,1279300.0
2012-06-04 11:20:00,127.72,127.91,127.72,127.87,992600.0,100.6773,100.8271,100.6773,100.7956,992600.0
2012-06-04 11:25:00,127.87,127.92,127.72,127.74,888500.0,100.7956,100.835,100.6773,100.6931,888500.0
2012-06-04 11:30:00,127.73,127.88,127.72,127.82,1098700.0,100.6852,100.8034,100.6773,100.7561,1098700.0
2012-06-04 11:35:00,127.81,127.81,127.69,127.78,1190700.0,100.7483,100.7483,100.6537,100.7246,1190700.0
2012-06-04 11:40:00,127.77,127.83,127.7,127.72,785800.0,100.7167,100.764,100.6616,100.6773,785800.0
2012-06-04 11:45:00,127.72,127.82,127.69,127.75,908900.0,100.6773,100.7561,100.6537,100.701,908900.0
2012-06-04 11:50:00,127.75,127.77,127.62,127.69,1330200.0,100.701,100.7167,100.5985,100.6537,1330200.0
2012-06-04 11:55:00,127.68,127.78,127.65,127.66,806200.0,100.6458,100.7246,100.6221,100.63,806200.0
2012-06-04 12:00:00,127.66,127.76,127.61,127.67,1166400.0,100.63,100.7088,100.5906,100.6379,1166400.0
2012-06-04 12:05:00,127.67,127.72,127.61,127.62,951700.0,100.6379,100.6773,100.5906,100.5985,951700.0
2012-06-04 12:10:00,127.62,127.66,127.36,127.41,2654200.0,100.5985,100.63,100.3935,100.433,2654200.0
2012-06-04 12:15:00,127.41,127.42,127.3,127.4,1442500.0,100.433,100.4408,100.3462,100.4251,1442500.0
2012-06-04 12:20:00,127.4,127.44,127.3,127.35,1093000.0,100.4251,100.4566,100.3462,100.3857,1093000.0
2012-06-04 12:25:00,127.35,127.39,127.19,127.23,1637500.0,100.3857,100.4172,100.2595,100.2911,1637500.0
2012-06-04 12:30:00,127.23,127.3,127.17,127.27,1303400.0,100.2911,100.3462,100.2438,100.3226,1303400.0
2012-06-04 12:35:00,127.27,127.39,127.22,127.33,1156800.0,100.3226,100.4172,100.2832,100.3699,1156800.0
2012-06-04 12:40:00,127.33,127.45,127.33,127.38,900300.0,100.3699,100.4645,100.3699,100.4093,900300.0
2012-06-04 12:45:00,127.37,127.44,127.3,127.33,889400.0,100.4014,100.4566,100.3462,100.3699,889400.0
2012-06-04 12:50:00,127.33,127.34,127.23,127.29,959500.0,100.3699,100.3778,100.2911,100.3384,959500.0
2012-06-04 12:55:00,127.28,127.38,127.26,127.35,609500.0,100.3305,100.4093,100.3147,100.3857,609500.0
2012-06-04 13:00:00,127.35,127.54,127.34,127.54,1619000.0,100.3857,100.5354,100.3778,100.5354,1619000.0
2012-06-04 13:05:00,127.54,127.55,127.32,127.37,1721500.0,100.5354,100.5433,100.362,100.4014,1721500.0
2012-06-04 13:10:00,127.37,127.42,127.33,127.4,733500.0,100.4014,100.4408,100.3699,100.4251,733500.0
2012-06-04 13:15:00,127.4,127.53,127.31,127.32,1210300.0,100.4251,100.5275,100.3541,100.362,1210300.0
2012-06-04 13:20:00,127.32,127.32,127.19,127.19,945800.0,100.362,100.362,100.2595,100.2595,945800.0
2012-06-04 13:25:00,127.2,127.26,127.14,127.25,1130600.0,100.2674,100.3147,100.2201,100.3068,1130600.0
2012-06-04 13:30:00,127.25,127.37,127.2,127.36,676600.0,100.3068,100.4014,100.2674,100.3935,676600.0
2012-06-04 13:35:00,127.36,127.67,127.35,127.62,2464100.0,100.3935,100.6379,100.3857,100.5985,2464100.0
2012-06-04 13:40:00,127.62,127.67,127.57,127.62,1371200.0,100.5985,100.6379,100.5591,100.5985,1371200.0
2012-06-04 13:45:00,127.62,127.63,127.47,127.48,915300.0,100.5985,100.6064,100.4803,100.4881,915300.0
2012-06-04 13:50:00,127.48,127.61,127.41,127.45,1312400.0,100.4881,100.5906,100.433,100.4645,1312400.0
2012-06-04 13:55:00,127.45,127.59,127.32,127.56,1220300.0,100.4645,100.5748,100.362,100.5512,1220300.0
2012-06-04 14:00:00,127.57,127.66,127.45,127.64,1199100.0,100.5591,100.63,100.4645,100.6143,1199100.0
2012-06-04 14:05:00,127.65,127.68,127.54,127.58,1240900.0,100.6221,100.6458,100.5354,100.567,1240900.0
2012-06-04 14:10:00,127.58,127.69,127.55,127.64,1179700.0,100.567,100.6537,100.5433,100.6143,1179700.0
2012-06-04 14:15:00,127.64,127.92,127.58,127.88,2755800.0,100.6143,100.835,100.567,100.8034,2755800.0
2012-06-04 14:20:00,127.89,128.03,127.82,128.01,2540500.0,100.8113,100.9217,100.7561,100.9059,2540500.0
2012-06-04 14:25:00,127.98,128.12,127.95,128.1,1794700.0,100.8823,100.9926,100.8586,100.9769,1794700.0
2012-06-04 14:30:00,128.1,128.24,127.95,128.24,2594100.0,100.9769,101.0872,100.8586,101.0872,2594100.0
2012-06-04 14:35:00,128.24,128.51,128.22,128.38,4154800.0,101.0872,101.3,101.0715,101.1976,4154800.0
2012-06-04 14:40:00,128.38,128.44,128.29,128.34,1781400.0,101.1976,101.2449,101.1266,101.166,1781400.0
2012-06-04 14:45:00,128.35,128.39,128.24,128.25,1787700.0,101.1739,101.2055,101.0872,101.0951,1787700.0
2012-06-04 14:50:00,128.25,128.31,128.19,128.29,1328400.0,101.0951,101.1424,101.0478,101.1266,1328400.0
2012-06-04 14:55:00,128.3,128.31,128.06,128.08,2028100.0,101.1345,101.1424,100.9453,100.9611,2028100.0
2012-06-04 15:00:00,128.08,128.21,128.08,128.17,1469600.0,100.9611,101.0636,100.9611,101.032,1469600.0
2012-06-04 15:05:00,128.17,128.21,128.05,128.05,1379500.0,101.032,101.0636,100.9374,100.9374,1379500.0
2012-06-04 15:10:00,128.06,128.06,127.91,127.94,2319500.0,100.9453,100.9453,100.8271,100.8507,2319500.0
2012-06-04 15:15:00,127.94,128.02,127.75,128.01,2519700.0,100.8507,100.9138,100.701,100.9059,2519700.0
2012-06-04 15:20:00,128.01,128.02,127.85,127.91,1714500.0,100.9059,100.9138,100.7798,100.8271,1714500.0
2012-06-04 15:25:00,127.9,128.14,127.8,128.07,1780100.0,100.8192,101.0084,100.7404,100.9532,1780100.0
2012-06-04 15:30:00,128.07,128.07,127.8,127.88,2533500.0,100.9532,100.9532,100.7404,100.8034,2533500.0
2012-06-04 15:35:00,127.88,127.92,127.73,127.89,2008400.0,100.8034,100.835,100.6852,100.8113,2008400.0
2012-06-04 15:40:00,127.9,128.07,127.86,128.06,3902100.0,100.8192,100.9532,100.7877,100.9453,3902100.0
2012-06-04 15:45:00,128.05,128.23,128.05,128.19,2961400.0,100.9374,101.0793,100.9374,101.0478,2961400.0
2012-06-04 15:50:00,128.2,128.39,128.19,128.24,3254000.0,101.0557,101.2055,101.0478,101.0872,3254000.0
2012-06-04 15:55:00,128.25,128.4,128.17,128.17,5651400.0,101.0951,101.2133,101.032,101.032,5651400.0
2012-06-05 09:30:00,127.83,128.12,127.78,128.11,2962900.0,100.764,100.9926,100.7246,100.9847,2962900.0
2012-06-05 09:35:00,128.12,128.32,128.11,128.16,3618600.0,100.9926,101.1503,100.9847,101.0242,3618600.0
2012-06-05 09:40:00,128.17,128.25,128.08,128.13,2067200.0,101.032,101.0951,100.9611,101.0005,2067200.0
2012-06-05 09:45:00,128.13,128.43,128.13,128.4,2685900.0,101.0005,101.237,101.0005,101.2133,2685900.0
2012-06-05 09:50:00,128.41,128.45,128.2,128.33,1844900.0,101.2212,101.2528,101.0557,101.1582,1844900.0
2012-06-05 09:55:00,128.34,128.47,128.26,128.42,2034000.0,101.166,101.2685,101.103,101.2291,2034000.0
2012-06-05 10:00:00,128.41,128.86,128.4,128.7,6782200.0,101.2212,101.5759,101.2133,101.4498,6782200.0
2012-06-05 10:05:00,128.7,128.9,128.66,128.8,3106200.0,101.4498,101.6075,101.4183,101.5286,3106200.0
2012-06-05 10:10:00,128.81,128.83,128.68,128.77,2317800.0,101.5365,101.5523,101.4341,101.505,2317800.0
2012-06-05 10:15:00,128.77,128.9,128.65,128.68,2622500.0,101.505,101.6075,101.4104,101.4341,2622500.0
2012-06-05 10:20:00,128.67,128.93,128.66,128.89,2291000.0,101.4262,101.6311,101.4183,101.5996,2291000.0
2012-06-05 10:25:00,128.89,129.03,128.78,128.86,2234400.0,101.5996,101.7099,101.5129,101.5759,2234400.0
2012-06-05 10:30:00,128.87,128.9,128.68,128.77,1442000.0,101.5838,101.6075,101.4341,101.505,1442000.0
2012-06-05 10:35:00,128.76,128.83,128.69,128.79,936300.0,101.4971,101.5523,101.4419,101.5208,936300.0
2012-06-05 10:40:00,128.79,128.79,128.61,128.67,1583800.0,101.5208,101.5208,101.3789,101.4262,1583800.0
2012-06-05 10:45:00,128.68,128.73,128.51,128.56,3005600.0,101.4341,101.4735,101.3,101.3395,3005600.0
2012-06-05 10:50:00,128.57,128.62,128.45,128.57,1855300.0,101.3473,101.3868,101.2528,101.3473,1855300.0
2012-06-05 10:55:00,128.56,128.6,128.32,128.47,2726700.0,101.3395,101.371,101.1503,101.2685,2726700.0
2012-06-05 11:00:00,128.48,128.48,128.37,128.39,1187700.0,101.2764,101.2764,101.1897,101.2055,1187700.0
2012-06-05 11:05:00,128.39,128.55,128.38,128.54,909300.0,101.2055,101.3316,101.1976,101.3237,909300.0
2012-06-05 11:10:00,128.54,128.7,128.53,128.69,1363900.0,101.3237,101.4498,101.3158,101.4419,1363900.0
2012-06-05 11:15:00,128.69,128.77,128.61,128.76,1187900.0,101.4419,101.505,101.3789,101.4971,1187900.0
2012-06-05 11:20:00,128.75,128.8,128.66,128.68,1291100.0,101.4892,101.5286,101.4183,101.4341,1291100.0
2012-06-05 11:25:00,128.69,128.75,128.6,128.61,770000.0,101.4419,101.4892,101.371,101.3789,770000.0
2012-06-05 11:30:00,128.61,128.78,128.61,128.64,882200.0,101.3789,101.5129,101.3789,101.4025,882200.0
2012-06-05 11:35:00,128.64,128.72,128.37,128.43,3351000.0,101.4025,101.4656,101.1897,101.237,3351000.0
2012-06-05 11:40:00,128.43,128.45,128.27,128.33,2157400.0,101.237,101.2528,101.1109,101.1582,2157400.0
2012-06-05 11:45:00,128.34,128.45,128.33,128.38,870700.0,101.166,101.2528,101.1582,101.1976,870700.0
2012-06-05 11:50:00,128.39,128.42,128.25,128.31,1983000.0,101.2055,101.2291,101.0951,101.1424,1983000.0
2012-06-05 11:55:00,128.31,128.33,128.22,128.26,1462800.0,101.1424,101.1582,101.0715,101.103,1462800.0
2012-06-05 12:00:00,128.26,128.44,128.24,128.38,1013500.0,101.103,101.2449,101.0872,101.1976,1013500.0
2012-06-05 12:05:00,128.38,128.57,128.38,128.49,1319300.0,101.1976,101.3473,101.1976,101.2843,1319300.0
2012-06-05 12:10:00,128.48,128.55,128.45,128.45,1016600.0,101.2764,101.3316,101.2528,101.2528,1016600.0
2012-06-05 12:15:00,128.45,128.48,128.26,128.39,1642700.0,101.2528,101.2764,101.103,101.2055,1642700.0
2012-06-05 12:20:00,128.4,128.52,128.28,128.46,965300.0,101.2133,101.3079,101.1187,101.2606,965300.0
2012-06-05 12:25:00,128.47,128.54,128.41,128.52,1006600.0,101.2685,101.3237,101.2212,101.3079,1006600.0
2012-06-05 12:30:00,128.52,128.89,128.52,128.88,5185600.0,101.3079,101.5996,101.3079,101.5917,5185600.0
2012-06-05 12:35:00,128.87,128.89,128.69,128.74,1470800.0,101.5838,101.5996,101.4419,101.4813,1470800.0
2012-06-05 12:40:00,128.74,128.77,128.63,128.65,741200.0,101.4813,101.505,101.3946,101.4104,741200.0
2012-06-05 12:45:00,128.66,128.72,128.5,128.53,1391200.0,101.4183,101.4656,101.2922,101.3158,1391200.0
2012-06-05 12:50:00,128.53,128.72,128.49,128.57,1563200.0,101.3158,101.4656,101.2843,101.3473,1563200.0
2012-06-05 12:55:00,128.57,128.72,128.55,128.62,944600.0,101.3473,101.4656,101.3316,101.3868,944600.0
2012-06-05 13:00:00,128.62,128.66,128.52,128.65,708500.0,101.3868,101.4183,101.3079,101.4104,708500.0
2012-06-05 13:05:00,128.66,128.67,128.57,128.59,631800.0,101.4183,101.4262,101.3473,101.3631,631800.0
2012-06-05 13:10:00,128.58,128.65,128.58,128.61,550700.0,101.3552,101.4104,101.3552,101.3789,550700.0
2012-06-05 13:15:00,128.62,128.62,128.43,128.46,1110500.0,101.3868,101.3868,101.237,101.2606,1110500.0
2012-06-05 13:20:00,128.47,128.68,128.46,128.64,661400.0,101.2685,101.4341,101.2606,101.4025,661400.0
2012-06-05 13:25:00,128.64,128.68,128.57,128.64,650600.0,101.4025,101.4341,101.3473,101.4025,650600.0
2012-06-05 13:30:00,128.64,128.73,128.57,128.64,1286100.0,101.4025,101.4735,101.3473,101.4025,1286100.0
2012-06-05 13:35:00,128.63,128.74,128.63,128.68,696400.0,101.3946,101.4813,101.3946,101.4341,696400.0
2012-06-05 13:40:00,128.68,128.81,128.64,128.79,1057300.0,101.4341,101.5365,101.4025,101.5208,1057300.0
2012-06-05 13:45:00,128.8,128.89,128.79,128.83,1000900.0,101.5286,101.5996,101.5208,101.5523,1000900.0
2012-06-05 13:50:00,128.82,128.99,128.8,128.92,2274700.0,101.5444,101.6784,101.5286,101.6232,2274700.0
2012-06-05 13:55:00,128.91,128.92,128.85,128.86,695200.0,101.6154,101.6232,101.5681,101.5759,695200.0
2012-06-05 14:00:00,128.86,128.88,128.77,128.81,983800.0,101.5759,101.5917,101.505,101.5365,983800.0
2012-06-05 14:05:00,128.81,129.0,128.81,128.93,1827500.0,101.5365,101.6863,101.5365,101.6311,1827500.0
2012-06-05 14:10:00,128.94,129.0,128.86,128.98,1364400.0,101.639,101.6863,101.5759,101.6705,1364400.0
2012-06-05 14:15:00,128.99,129.06,128.91,129.03,1859300.0,101.6784,101.7336,101.6154,101.7099,1859300.0
2012-06-05 14:20:00,129.03,129.05,128.89,128.99,1015300.0,101.7099,101.7257,101.5996,101.6784,1015300.0
2012-06-05 14:25:00,128.99,129.02,128.92,129.0,971100.0,101.6784,101.7021,101.6232,101.6863,971100.0
2012-06-05 14:30:00,129.0,129.05,128.93,129.03,814800.0,101.6863,101.7257,101.6311,101.7099,814800.0
2012-06-05 14:35:00,129.04,129.06,128.83,128.85,913300.0,101.7178,101.7336,101.5523,101.5681,913300.0
2012-06-05 14:40:00,128.84,128.95,128.82,128.85,1249200.0,101.5602,101.6469,101.5444,101.5681,1249200.0
2012-06-05 14:45:00,128.85,128.91,128.79,128.87,827300.0,101.5681,101.6154,101.5208,101.5838,827300.0
2012-06-05 14:50:00,128.87,128.96,128.85,128.94,662300.0,101.5838,101.6548,101.5681,101.639,662300.0
2012-06-05 14:55:00,128.94,129.01,128.89,128.98,945500.0,101.639,101.6942,101.5996,101.6705,945500.0
2012-06-05 15:00:00,128.98,129.15,128.97,129.0,2138300.0,101.6705,101.8045,101.6627,101.6863,2138300.0
2012-06-05 15:05:00,129.01,129.04,128.89,128.9,1323900.0,101.6942,101.7178,101.5996,101.6075,1323900.0
2012-06-05 15:10:00,128.89,128.97,128.82,128.89,1298200.0,101.5996,101.6627,101.5444,101.5996,1298200.0
2012-06-05 15:15:00,128.89,128.98,128.84,128.95,1121600.0,101.5996,101.6705,101.5602,101.6469,1121600.0
2012-06-05 15:20:00,128.96,129.01,128.93,129.0,1145100.0,101.6548,101.6942,101.6311,101.6863,1145100.0
2012-06-05 15:25:00,129.0,129.04,128.91,128.96,1850500.0,101.6863,101.7178,101.6154,101.6548,1850500.0
2012-06-05 15:30:00,128.96,129.07,128.92,129.07,1617000.0,101.6548,101.7415,101.6232,101.7415,1617000.0
2012-06-05 15:35:00,129.07,129.2,128.99,129.16,1993300.0,101.7415,101.844,101.6784,101.8124,1993300.0
2012-06-05 15:40:00,129.17,129.23,128.96,129.14,2295700.0,101.8203,101.8676,101.6548,101.7967,2295700.0
2012-06-05 15:45:00,129.14,129.15,129.0,129.13,2854500.0,101.7967,101.8045,101.6863,101.7888,2854500.0
2012-06-05 15:50:00,129.13,129.26,129.07,129.21,3616400.0,101.7888,101.8912,101.7415,101.8518,3616400.0
2012-06-05 15:55:00,129.21,129.21,129.0,129.02,5179400.0,101.8518,101.8518,101.6863,101.7021,5179400.0
2012-06-06 09:30:00,129.97,130.24,129.93,130.02,4667400.0,102.4509,102.6637,102.4194,102.4903,4667400.0
2012-06-06 09:35:00,130.02,130.08,129.93,130.01,3518500.0,102.4903,102.5376,102.4194,102.4824,3518500.0
2012-06-06 09:40:00,130.01,130.4,130.01,130.36,3758700.0,102.4824,102.7899,102.4824,102.7583,3758700.0
2012-06-06 09:45:00,130.37,130.59,130.36,130.49,4187000.0,102.7662,102.9396,102.7583,102.8608,4187000.0
2012-06-06 09:50:00,130.48,130.61,130.41,130.56,1875700.0,102.8529,102.9554,102.7978,102.916,1875700.0
2012-06-06 09:55:00,130.56,130.79,130.55,130.64,3180600.0,102.916,103.0973,102.9081,102.9791,3180600.0
2012-06-06 10:00:00,130.64,130.83,130.63,130.65,2916300.0,102.9791,103.1288,102.9712,102.9869,2916300.0
2012-06-06 10:05:00,130.64,130.83,130.63,130.81,2198400.0,102.9791,103.1288,102.9712,103.1131,2198400.0
2012-06-06 10:10:00,130.81,130.83,130.69,130.82,2364900.0,103.1131,103.1288,103.0185,103.1209,2364900.0
2012-06-06 10:15:00,130.81,130.87,130.68,130.7,3085400.0,103.1131,103.1604,103.0106,103.0264,3085400.0
2012-06-06 10:20:00,130.7,130.71,130.56,130.63,2580600.0,103.0264,103.0342,102.916,102.9712,2580600.0
2012-06-06 10:25:00,130.63,130.7,130.6,130.61,1383500.0,102.9712,103.0264,102.9475,102.9554,1383500.0
2012-06-06 10:30:00,130.6,130.75,130.57,130.73,1754600.0,102.9475,103.0658,102.9239,103.05,1754600.0
2012-06-06 10:35:00,130.74,130.84,130.71,130.76,1846900.0,103.0579,103.1367,103.0342,103.0736,1846900.0
2012-06-06 10:40:00,130.77,130.9,130.74,130.86,1794900.0,103.0815,103.184,103.0579,103.1525,1794900.0
2012-06-06 10:45:00,130.86,131.0,130.86,130.97,2459400.0,103.1525,103.2628,103.1525,103.2392,2459400.0
2012-06-06 10:50:00,130.97,131.03,130.92,130.93,1567900.0,103.2392,103.2865,103.1998,103.2077,1567900.0
2012-06-06 10:55:00,130.93,131.0,130.93,130.99,1420700.0,103.2077,103.2628,103.2077,103.2549,1420700.0
2012-06-06 11:00:00,130.98,131.08,130.93,130.94,1785800.0,103.2471,103.3259,103.2077,103.2155,1785800.0
2012-06-06 11:05:00,130.94,131.09,130.91,131.06,1423200.0,103.2155,103.3338,103.1919,103.3101,1423200.0
2012-06-06 11:10:00,131.06,131.22,131.05,131.21,2026200.0,103.3101,103.4362,103.3022,103.4284,2026200.0
2012-06-06 11:15:00,131.21,131.24,131.14,131.18,1659700.0,103.4284,103.452,103.3732,103.4047,1659700.0
2012-06-06 11:20:00,131.18,131.32,131.16,131.25,2070000.0,103.4047,103.5151,103.389,103.4599,2070000.0
2012-06-06 11:25:00,131.25,131.38,131.25,131.36,1926000.0,103.4599,103.5624,103.4599,103.5466,1926000.0
2012-06-06 11:30:00,131.36,131.37,131.19,131.28,2113000.0,103.5466,103.5545,103.4126,103.4835,2113000.0
2012-06-06 11:35:00,131.28,131.31,131.23,131.29,1438400.0,103.4835,103.5072,103.4441,103.4914,1438400.0
2012-06-06 11:40:00,131.29,131.35,131.26,131.28,1300300.0,103.4914,103.5387,103.4678,103.4835,1300300.0
2012-06-06 11:45:00,131.28,131.44,131.28,131.4,2119200.0,103.4835,103.6097,103.4835,103.5781,2119200.0
2012-06-06 11:50:00,131.4,131.44,131.27,131.28,1681400.0,103.5781,103.6097,103.4757,103.4835,1681400.0
2012-06-06 11:55:00,131.29,131.34,131.23,131.3,1052900.0,103.4914,103.5308,103.4441,103.4993,1052900.0
2012-06-06 12:00:00,131.3,131.44,131.3,131.4,1038400.0,103.4993,103.6097,103.4993,103.5781,1038400.0
2012-06-06 12:05:00,131.41,131.45,131.34,131.42,1240700.0,103.586,103.6175,103.5308,103.5939,1240700.0
2012-06-06 12:10:00,131.42,131.48,131.4,131.46,1279300.0,103.5939,103.6412,103.5781,103.6254,1279300.0
2012-06-06 12:15:00,131.46,131.47,131.42,131.43,1584000.0,103.6254,103.6333,103.5939,103.6018,1584000.0
2012-06-06 12:20:00,131.42,131.51,131.41,131.43,1997500.0,103.5939,103.6648,103.586,103.6018,1997500.0
2012-06-06 12:25:00,131.43,131.47,131.37,131.43,1484100.0,103.6018,103.6333,103.5545,103.6018,1484100.0
2012-06-06 12:30:00,131.43,131.5,131.38,131.5,1558600.0,103.6018,103.657,103.5624,103.657,1558600.0
2012-06-06 12:35:00,131.5,131.56,131.46,131.49,1514000.0,103.657,103.7043,103.6254,103.6491,1514000.0
2012-06-06 12:40:00,131.48,131.64,131.48,131.59,1487900.0,103.6412,103.7673,103.6412,103.7279,1487900.0
2012-06-06 12:45:00,131.59,131.62,131.54,131.57,729200.0,103.7279,103.7516,103.6885,103.7121,729200.0
2012-06-06 12:50:00,131.57,131.58,131.52,131.54,601000.0,103.7121,103.72,103.6727,103.6885,601000.0
2012-06-06 12:55:00,131.55,131.57,131.49,131.5,682800.0,103.6964,103.7121,103.6491,103.657,682800.0
2012-06-06 13:00:00,131.5,131.52,131.43,131.43,1278300.0,103.657,103.6727,103.6018,103.6018,1278300.0
2012-06-06 13:05:00,131.44,131.46,131.4,131.44,1057800.0,103.6097,103.6254,103.5781,103.6097,1057800.0
2012-06-06 13:10:00,131.44,131.45,131.37,131.4,1386300.0,103.6097,103.6175,103.5545,103.5781,1386300.0
2012-06-06 13:15:00,131.41,131.42,131.31,131.35,1279400.0,103.586,103.5939,103.5072,103.5387,1279400.0
2012-06-06 13:20:00,131.36,131.38,131.27,131.3,2180000.0,103.5466,103.5624,103.4757,103.4993,2180000.0
2012-06-06 13:25:00,131.31,131.41,131.28,131.41,1120900.0,103.5072,103.586,103.4835,103.586,1120900.0
2012-06-06 13:30:00,131.41,131.45,131.35,131.43,965100.0,103.586,103.6175,103.5387,103.6018,965100.0
2012-06-06 13:35:00,131.44,131.47,131.41,131.43,651500.0,103.6097,103.6333,103.586,103.6018,651500.0
2012-06-06 13:40:00,131.44,131.44,131.33,131.37,965500.0,103.6097,103.6097,103.523,103.5545,965500.0
2012-06-06 13:45:00,131.37,131.41,131.34,131.36,852900.0,103.5545,103.586,103.5308,103.5466,852900.0
2012-06-06 13:50:00,131.37,131.37,131.29,131.31,716900.0,103.5545,103.5545,103.4914,103.5072,716900.0
2012-06-06 13:55:00,131.32,131.32,131.25,131.28,1023100.0,103.5151,103.5151,103.4599,103.4835,1023100.0
2012-06-06 14:00:00,131.28,131.43,131.26,131.27,2158400.0,103.4835,103.6018,103.4678,103.4757,2158400.0
2012-06-06 14:05:00,131.27,131.34,131.18,131.19,1665500.0,103.4757,103.5308,103.4047,103.4126,1665500.0
2012-06-06 14:10:00,131.19,131.21,131.11,131.12,2503900.0,103.4126,103.4284,103.3495,103.3574,2503900.0
2012-06-06 14:15:00,131.11,131.25,131.08,131.25,1754500.0,103.3495,103.4599,103.3259,103.4599,1754500.0
2012-06-06 14:20:00,131.24,131.25,131.18,131.19,1155600.0,103.452,103.4599,103.4047,103.4126,1155600.0
2012-06-06 14:25:00,131.19,131.35,131.14,131.31,1504000.0,103.4126,103.5387,103.3732,103.5072,1504000.0
2012-06-06 14:30:00,131.31,131.46,131.29,131.42,1630500.0,103.5072,103.6254,103.4914,103.5939,1630500.0
2012-06-06 14:35:00,131.4,131.5,131.38,131.41,1429500.0,103.5781,103.657,103.5624,103.586,1429500.0
2012-06-06 14:40:00,131.41,131.49,131.39,131.47,1226700.0,103.586,103.6491,103.5703,103.6333,1226700.0
2012-06-06 14:45:00,131.47,131.5,131.42,131.45,960800.0,103.6333,103.657,103.5939,103.6175,960800.0
2012-06-06 14:50:00,131.46,131.46,131.35,131.41,947800.0,103.6254,103.6254,103.5387,103.586,947800.0
2012-06-06 14:55:00,131.4,131.53,131.39,131.42,1540300.0,103.5781,103.6806,103.5703,103.5939,1540300.0
2012-06-06 15:00:00,131.41,131.5,131.38,131.48,712300.0,103.586,103.657,103.5624,103.6412,712300.0
2012-06-06 15:05:00,131.47,131.53,131.42,131.48,1332400.0,103.6333,103.6806,103.5939,103.6412,1332400.0
2012-06-06 15:10:00,131.49,131.55,131.4,131.4,1356700.0,103.6491,103.6964,103.5781,103.5781,1356700.0
2012-06-06 15:15:00,131.41,131.44,131.3,131.31,1606500.0,103.586,103.6097,103.4993,103.5072,1606500.0
2012-06-06 15:20:00,131.29,131.4,131.26,131.32,1161600.0,103.4914,103.5781,103.4678,103.5151,1161600.0
2012-06-06 15:25:00,131.32,131.43,131.32,131.34,2089100.0,103.5151,103.6018,103.5151,103.5308,2089100.0
2012-06-06 15:30:00,131.34,131.39,131.3,131.37,2849300.0,103.5308,103.5703,103.4993,103.5545,2849300.0
2012-06-06 15:35:00,131.37,131.45,131.33,131.33,3185500.0,103.5545,103.6175,103.523,103.523,3185500.0
2012-06-06 15:40:00,131.33,131.59,131.32,131.57,3110800.0,103.523,103.7279,103.5151,103.7121,3110800.0
2012-06-06 15:45:00,131.57,131.83,131.54,131.7,4702600.0,103.7121,103.9171,103.6885,103.8146,4702600.0
2012-06-06 15:50:00,131.7,131.94,131.65,131.92,4754600.0,103.8146,104.0038,103.7752,103.988,4754600.0
2012-06-06 15:55:00,131.92,132.03,131.7,132.01,10512300.0,103.988,104.0747,103.8146,104.059,10512300.0
2012-06-07 09:30:00,133.47,133.53,133.33,133.34,6025000.0,105.2098,105.2571,105.0995,105.1074,6025000.0
2012-06-07 09:35:00,133.34,133.43,133.23,133.39,5488000.0,105.1074,105.1783,105.0207,105.1468,5488000.0
2012-06-07 09:40:00,133.39,133.43,133.2,133.31,4675700.0,105.1468,105.1783,104.997,105.0837,4675700.0
2012-06-07 09:45:00,133.3,133.35,133.23,133.32,2570000.0,105.0758,105.1153,105.0207,105.0916,2570000.0
2012-06-07 09:50:00,133.32,133.41,133.26,133.36,2434000.0,105.0916,105.1626,105.0443,105.1231,2434000.0
2012-06-07 09:55:00,133.36,133.44,133.25,133.3,4039500.0,105.1231,105.1862,105.0364,105.0758,4039500.0
2012-06-07 10:00:00,133.29,133.39,132.85,132.9,9261800.0,105.068,105.1468,104.7211,104.7605,9261800.0
2012-06-07 10:05:00,132.89,133.1,132.73,132.79,5109700.0,104.7527,104.9182,104.6265,104.6738,5109700.0
2012-06-07 10:10:00,132.79,132.81,132.61,132.74,3802500.0,104.6738,104.6896,104.5319,104.6344,3802500.0
2012-06-07 10:15:00,132.74,132.77,132.48,132.49,3396800.0,104.6344,104.6581,104.4295,104.4373,3396800.0
2012-06-07 10:20:00,132.49,132.72,132.46,132.7,3200400.0,104.4373,104.6186,104.4137,104.6029,3200400.0
2012-06-07 10:25:00,132.7,133.0,132.67,132.92,3415600.0,104.6029,104.8394,104.5792,104.7763,3415600.0
2012-06-07 10:30:00,132.92,132.96,132.73,132.75,2376400.0,104.7763,104.8078,104.6265,104.6423,2376400.0
2012-06-07 10:35:00,132.75,132.77,132.56,132.56,2234500.0,104.6423,104.6581,104.4925,104.4925,2234500.0
2012-06-07 10:40:00,132.57,132.72,132.48,132.53,2376200.0,104.5004,104.6186,104.4295,104.4689,2376200.0
2012-06-07 10:45:00,132.54,132.64,132.32,132.41,2480400.0,104.4768,104.5556,104.3033,104.3743,2480400.0
2012-06-07 10:50:00,132.41,132.47,132.26,132.45,1740700.0,104.3743,104.4216,104.256,104.4058,1740700.0
2012-06-07 10:55:00,132.44,132.51,132.33,132.49,2002400.0,104.3979,104.4531,104.3112,104.4373,2002400.0
2012-06-07 11:00:00,132.49,132.62,132.4,132.62,2020600.0,104.4373,104.5398,104.3664,104.5398,2020600.0
2012-06-07 11:05:00,132.62,132.67,132.49,132.54,2264900.0,104.5398,104.5792,104.4373,104.4768,2264900.0
2012-06-07 11:10:00,132.55,132.56,132.33,132.37,1848400.0,104.4846,104.4925,104.3112,104.3428,1848400.0
2012-06-07 11:15:00,132.36,132.44,132.28,132.31,2021600.0,104.3349,104.3979,104.2718,104.2955,2021600.0
2012-06-07 11:20:00,132.31,132.55,132.31,132.53,1628800.0,104.2955,104.4846,104.2955,104.4689,1628800.0
2012-06-07 11:25:00,132.52,132.58,132.4,132.45,1572400.0,104.461,104.5083,104.3664,104.4058,1572400.0
2012-06-07 11:30:00,132.45,132.48,132.35,132.44,1258800.0,104.4058,104.4295,104.327,104.3979,1258800.0
2012-06-07 11:35:00,132.45,132.68,132.43,132.65,1898900.0,104.4058,104.5871,104.3901,104.5635,1898900.0
2012-06-07 11:40:00,132.65,132.73,132.62,132.71,1424900.0,104.5635,104.6265,104.5398,104.6108,1424900.0
2012-06-07 11:45:00,132.71,132.75,132.65,132.73,1250500.0,104.6108,104.6423,104.5635,104.6265,1250500.0
2012-06-07 11:50:00,132.73,132.84,132.7,132.72,1796400.0,104.6265,104.7132,104.6029,104.6186,1796400.0
2012-06-07 11:55:00,132.72,132.73,132.63,132.66,1221100.0,104.6186,104.6265,104.5477,104.5714,1221100.0
2012-06-07 12:00:00,132.66,132.66,132.54,132.6,1670200.0,104.5714,104.5714,104.4768,104.5241,1670200.0
2012-06-07 12:05:00,132.59,132.62,132.46,132.55,1410500.0,104.5162,104.5398,104.4137,104.4846,1410500.0
2012-06-07 12:10:00,132.55,132.72,132.5,132.72,1154600.0,104.4846,104.6186,104.4452,104.6186,1154600.0
2012-06-07 12:15:00,132.71,132.96,132.71,132.79,3469100.0,104.6108,104.8078,104.6108,104.6738,3469100.0
2012-06-07 12:20:00,132.79,132.87,132.65,132.7,2152500.0,104.6738,104.7369,104.5635,104.6029,2152500.0
2012-06-07 12:25:00,132.69,132.79,132.63,132.77,1535700.0,104.595,104.6738,104.5477,104.6581,1535700.0
2012-06-07 12:30:00,132.78,132.79,132.62,132.72,870500.0,104.6659,104.6738,104.5398,104.6186,870500.0
2012-06-07 12:35:00,132.72,132.77,132.7,132.76,426400.0,104.6186,104.6581,104.6029,104.6502,426400.0
2012-06-07 12:40:00,132.76,132.82,132.56,132.68,2903300.0,104.6502,104.6975,104.4925,104.5871,2903300.0
2012-06-07 12:45:00,132.67,132.74,132.61,132.69,803300.0,104.5792,104.6344,104.5319,104.595,803300.0
2012-06-07 12:50:00,132.69,132.81,132.67,132.77,820900.0,104.595,104.6896,104.5792,104.6581,820900.0
2012-06-07 12:55:00,132.77,132.8,132.63,132.69,1021000.0,104.6581,104.6817,104.5477,104.595,1021000.0
2012-06-07 13:00:00,132.7,132.77,132.64,132.77,591300.0,104.6029,104.6581,104.5556,104.6581,591300.0
2012-06-07 13:05:00,132.77,132.77,132.7,132.72,662400.0,104.6581,104.6581,104.6029,104.6186,662400.0
2012-06-07 13:10:00,132.71,132.82,132.71,132.77,729400.0,104.6108,104.6975,104.6108,104.6581,729400.0
2012-06-07 13:15:00,132.77,132.96,132.77,132.89,1914100.0,104.6581,104.8078,104.6581,104.7527,1914100.0
2012-06-07 13:20:00,132.89,133.06,132.89,133.03,1099500.0,104.7527,104.8867,104.7527,104.863,1099500.0
2012-06-07 13:25:00,133.02,133.09,133.0,133.03,1074500.0,104.8551,104.9103,104.8394,104.863,1074500.0
2012-06-07 13:30:00,133.03,133.07,133.0,133.04,719700.0,104.863,104.8945,104.8394,104.8709,719700.0
2012-06-07 13:35:00,133.04,133.05,132.93,132.94,839500.0,104.8709,104.8788,104.7842,104.7921,839500.0
2012-06-07 13:40:00,132.95,132.99,132.9,132.92,813400.0,104.7999,104.8315,104.7605,104.7763,813400.0
2012-06-07 13:45:00,132.92,132.96,132.91,132.94,693000.0,104.7763,104.8078,104.7684,104.7921,693000.0
2012-06-07 13:50:00,132.95,132.95,132.75,132.77,1507700.0,104.7999,104.7999,104.6423,104.6581,1507700.0
2012-06-07 13:55:00,132.76,132.81,132.73,132.77,845100.0,104.6502,104.6896,104.6265,104.6581,845100.0
2012-06-07 14:00:00,132.76,132.82,132.71,132.79,896200.0,104.6502,104.6975,104.6108,104.6738,896200.0
2012-06-07 14:05:00,132.79,132.79,132.64,132.68,586500.0,104.6738,104.6738,104.5556,104.5871,586500.0
2012-06-07 14:10:00,132.68,132.76,132.67,132.75,462800.0,104.5871,104.6502,104.5792,104.6423,462800.0
2012-06-07 14:15:00,132.74,132.86,132.73,132.83,941500.0,104.6344,104.729,104.6265,104.7054,941500.0
2012-06-07 14:20:00,132.83,132.92,132.8,132.84,931800.0,104.7054,104.7763,104.6817,104.7132,931800.0
2012-06-07 14:25:00,132.85,132.89,132.83,132.88,451000.0,104.7211,104.7527,104.7054,104.7448,451000.0
2012-06-07 14:30:00,132.87,132.88,132.74,132.77,661900.0,104.7369,104.7448,104.6344,104.6581,661900.0
2012-06-07 14:35:00,132.78,132.85,132.78,132.83,623900.0,104.6659,104.7211,104.6659,104.7054,623900.0
2012-06-07 14:40:00,132.84,132.92,132.82,132.86,653400.0,104.7132,104.7763,104.6975,104.729,653400.0
2012-06-07 14:45:00,132.85,132.87,132.81,132.85,356400.0,104.7211,104.7369,104.6896,104.7211,356400.0
2012-06-07 14:50:00,132.85,132.86,132.77,132.81,499300.0,104.7211,104.729,104.6581,104.6896,499300.0
2012-06-07 14:55:00,132.81,132.85,132.79,132.84,517700.0,104.6896,104.7211,104.6738,104.7132,517700.0
2012-06-07 15:00:00,132.84,132.84,132.7,132.71,681500.0,104.7132,104.7132,104.6029,104.6108,681500.0
2012-06-07 15:05:00,132.71,132.79,132.63,132.7,1794400.0,104.6108,104.6738,104.5477,104.6029,1794400.0
2012-06-07 15:10:00,132.7,132.81,132.7,132.81,815100.0,104.6029,104.6896,104.6029,104.6896,815100.0
2012-06-07 15:15:00,132.81,132.81,132.43,132.49,2463300.0,104.6896,104.6896,104.3901,104.4373,2463300.0
2012-06-07 15:20:00,132.5,132.54,132.35,132.47,2060200.0,104.4452,104.4768,104.327,104.4216,2060200.0
2012-06-07 15:25:00,132.47,132.5,132.37,132.43,1150900.0,104.4216,104.4452,104.3428,104.3901,1150900.0
2012-06-07 15:30:00,132.42,132.48,132.27,132.4,2182500.0,104.3822,104.4295,104.2639,104.3664,2182500.0
2012-06-07 15:35:00,132.4,132.42,132.13,132.15,1995400.0,104.3664,104.3822,104.1536,104.1693,1995400.0
2012-06-07 15:40:00,132.16,132.27,132.07,132.11,2765600.0,104.1772,104.2639,104.1063,104.1378,2765600.0
2012-06-07 15:45:00,132.11,132.21,131.99,132.07,3665000.0,104.1378,104.2166,104.0432,104.1063,3665000.0
2012-06-07 15:50:00,132.07,132.07,131.78,131.88,3948500.0,104.1063,104.1063,103.8777,103.9565,3948500.0
2012-06-07 15:55:00,131.89,132.12,131.86,132.02,4951400.0,103.9644,104.1457,103.9407,104.0669,4951400.0
2012-06-08 09:30:00,131.71,131.79,131.46,131.5,4597500.0,103.8225,103.8856,103.6254,103.657,4597500.0
2012-06-08 09:35:00,131.51,131.62,131.42,131.5,3240200.0,103.6648,103.7516,103.5939,103.657,3240200.0
2012-06-08 09:40:00,131.49,131.49,131.29,131.43,3018200.0,103.6491,103.6491,103.4914,103.6018,3018200.0
2012-06-08 09:45:00,131.42,131.49,131.29,131.43,2241600.0,103.5939,103.6491,103.4914,103.6018,2241600.0
2012-06-08 09:50:00,131.43,131.6,131.32,131.58,2766300.0,103.6018,103.7358,103.5151,103.72,2766300.0
2012-06-08 09:55:00,131.59,131.68,131.51,131.63,2908400.0,103.7279,103.7989,103.6648,103.7594,2908400.0
2012-06-08 10:00:00,131.62,131.74,131.51,131.72,2921200.0,103.7516,103.8461,103.6648,103.8304,2921200.0
2012-06-08 10:05:00,131.72,131.9,131.7,131.77,3750500.0,103.8304,103.9723,103.8146,103.8698,3750500.0
2012-06-08 10:10:00,131.78,131.83,131.66,131.75,1609100.0,103.8777,103.9171,103.7831,103.854,1609100.0
2012-06-08 10:15:00,131.75,131.9,131.72,131.77,3084100.0,103.854,103.9723,103.8304,103.8698,3084100.0
2012-06-08 10:20:00,131.77,131.77,131.61,131.68,1294200.0,103.8698,103.8698,103.7437,103.7989,1294200.0
2012-06-08 10:25:00,131.69,131.83,131.62,131.82,1430700.0,103.8067,103.9171,103.7516,103.9092,1430700.0
2012-06-08 10:30:00,131.82,131.87,131.74,131.87,1318700.0,103.9092,103.9486,103.8461,103.9486,1318700.0
2012-06-08 10:35:00,131.87,131.99,131.85,131.93,1494800.0,103.9486,104.0432,103.9329,103.9959,1494800.0
2012-06-08 10:40:00,131.93,132.02,131.88,132.02,1007100.0,103.9959,104.0669,103.9565,104.0669,1007100.0
2012-06-08 10:45:00,132.01,132.24,131.99,132.17,2543500.0,104.059,104.2403,104.0432,104.1851,2543500.0
2012-06-08 10:50:00,132.17,132.22,132.08,132.12,1165100.0,104.1851,104.2245,104.1142,104.1457,1165100.0
2012-06-08 10:55:00,132.11,132.31,132.09,132.27,1700100.0,104.1378,104.2955,104.122,104.2639,1700100.0
2012-06-08 11:00:00,132.28,132.31,132.17,132.28,1193400.0,104.2718,104.2955,104.1851,104.2718,1193400.0
2012-06-08 11:05:00,132.27,132.31,132.11,132.15,1481300.0,104.2639,104.2955,104.1378,104.1693,1481300.0
2012-06-08 11:10:00,132.15,132.15,132.06,132.09,840700.0,104.1693,104.1693,104.0984,104.122,840700.0
2012-06-08 11:15:00,132.09,132.15,132.0,132.07,1527900.0,104.122,104.1693,104.0511,104.1063,1527900.0
2012-06-08 11:20:00,132.06,132.17,131.99,132.16,842600.0,104.0984,104.1851,104.0432,104.1772,842600.0
2012-06-08 11:25:00,132.16,132.19,132.08,132.09,1059100.0,104.1772,104.2009,104.1142,104.122,1059100.0
2012-06-08 11:30:00,132.09,132.28,132.08,132.17,1736700.0,104.122,104.2718,104.1142,104.1851,1736700.0
2012-06-08 11:35:00,132.17,132.27,132.15,132.21,729400.0,104.1851,104.2639,104.1693,104.2166,729400.0
2012-06-08 11:40:00,132.22,132.24,132.17,132.19,669400.0,104.2245,104.2403,104.1851,104.2009,669400.0
2012-06-08 11:45:00,132.18,132.27,132.17,132.26,493900.0,104.193,104.2639,104.1851,104.256,493900.0
2012-06-08 11:50:00,132.25,132.28,132.19,132.22,581400.0,104.2482,104.2718,104.2009,104.2245,581400.0
2012-06-08 11:55:00,132.22,132.24,132.04,132.05,890700.0,104.2245,104.2403,104.0826,104.0905,890700.0
2012-06-08 12:00:00,132.05,132.17,132.04,132.05,935600.0,104.0905,104.1851,104.0826,104.0905,935600.0
2012-06-08 12:05:00,132.06,132.23,132.04,132.11,1947400.0,104.0984,104.2324,104.0826,104.1378,1947400.0
2012-06-08 12:10:00,132.1,132.17,132.07,132.16,761700.0,104.1299,104.1851,104.1063,104.1772,761700.0
2012-06-08 12:15:00,132.15,132.19,132.06,132.17,503200.0,104.1693,104.2009,104.0984,104.1851,503200.0
2012-06-08 12:20:00,132.17,132.23,132.1,132.11,582800.0,104.1851,104.2324,104.1299,104.1378,582800.0
2012-06-08 12:25:00,132.12,132.25,132.11,132.25,544800.0,104.1457,104.2482,104.1378,104.2482,544800.0
2012-06-08 12:30:00,132.24,132.57,132.24,132.55,2333300.0,104.2403,104.5004,104.2403,104.4846,2333300.0
2012-06-08 12:35:00,132.54,132.56,132.45,132.47,1206800.0,104.4768,104.4925,104.4058,104.4216,1206800.0
2012-06-08 12:40:00,132.48,132.52,132.43,132.52,750100.0,104.4295,104.461,104.3901,104.461,750100.0
2012-06-08 12:45:00,132.51,132.58,132.47,132.56,907900.0,104.4531,104.5083,104.4216,104.4925,907900.0
2012-06-08 12:50:00,132.56,132.6,132.46,132.53,806100.0,104.4925,104.5241,104.4137,104.4689,806100.0
2012-06-08 12:55:00,132.53,132.58,132.5,132.57,581000.0,104.4689,104.5083,104.4452,104.5004,581000.0
2012-06-08 13:00:00,132.58,132.77,132.56,132.73,2132000.0,104.5083,104.6581,104.4925,104.6265,2132000.0
2012-06-08 13:05:00,132.73,132.86,132.7,132.85,2257000.0,104.6265,104.729,104.6029,104.7211,2257000.0
2012-06-08 13:10:00,132.85,132.88,132.79,132.81,1225200.0,104.7211,104.7448,104.6738,104.6896,1225200.0
2012-06-08 13:15:00,132.81,132.84,132.73,132.73,1059200.0,104.6896,104.7132,104.6265,104.6265,1059200.0
2012-06-08 13:20:00,132.73,132.84,132.73,132.78,579200.0,104.6265,104.7132,104.6265,104.6659,579200.0
2012-06-08 13:25:00,132.78,132.79,132.67,132.72,746900.0,104.6659,104.6738,104.5792,104.6186,746900.0
2012-06-08 13:30:00,132.72,132.74,132.66,132.68,772400.0,104.6186,104.6344,104.5714,104.5871,772400.0
2012-06-08 13:35:00,132.69,132.81,132.67,132.69,1454700.0,104.595,104.6896,104.5792,104.595,1454700.0
2012-06-08 13:40:00,132.69,132.69,132.6,132.64,765800.0,104.595,104.595,104.5241,104.5556,765800.0
2012-06-08 13:45:00,132.63,132.68,132.59,132.67,517000.0,104.5477,104.5871,104.5162,104.5792,517000.0
2012-06-08 13:50:00,132.67,132.75,132.66,132.74,579400.0,104.5792,104.6423,104.5714,104.6344,579400.0
2012-06-08 13:55:00,132.73,132.78,132.67,132.69,862000.0,104.6265,104.6659,104.5792,104.595,862000.0
2012-06-08 14:00:00,132.69,132.73,132.63,132.65,394700.0,104.595,104.6265,104.5477,104.5635,394700.0
2012-06-08 14:05:00,132.65,132.76,132.63,132.74,813400.0,104.5635,104.6502,104.5477,104.6344,813400.0
2012-06-08 14:10:00,132.73,132.76,132.67,132.72,428100.0,104.6265,104.6502,104.5792,104.6186,428100.0
2012-06-08 14:15:00,132.73,132.76,132.64,132.65,764800.0,104.6265,104.6502,104.5556,104.5635,764800.0
2012-06-08 14:20:00,132.65,132.76,132.63,132.76,916600.0,104.5635,104.6502,104.5477,104.6502,916600.0
2012-06-08 14:25:00,132.76,132.78,132.7,132.74,526900.0,104.6502,104.6659,104.6029,104.6344,526900.0
2012-06-08 14:30:00,132.74,132.89,132.69,132.83,894400.0,104.6344,104.7527,104.595,104.7054,894400.0
2012-06-08 14:35:00,132.83,132.97,132.81,132.94,1473500.0,104.7054,104.8157,104.6896,104.7921,1473500.0
2012-06-08 14:40:00,132.94,132.97,132.89,132.93,689100.0,104.7921,104.8157,104.7527,104.7842,689100.0
2012-06-08 14:45:00,132.94,132.95,132.82,132.85,630000.0,104.7921,104.7999,104.6975,104.7211,630000.0
2012-06-08 14:50:00,132.86,132.88,132.82,132.85,530900.0,104.729,104.7448,104.6975,104.7211,530900.0
2012-06-08 14:55:00,132.86,132.88,132.75,132.76,743900.0,104.729,104.7448,104.6423,104.6502,743900.0
2012-06-08 15:00:00,132.76,132.81,132.72,132.77,1386100.0,104.6502,104.6896,104.6186,104.6581,1386100.0
2012-06-08 15:05:00,132.77,132.82,132.76,132.76,448800.0,104.6581,104.6975,104.6502,104.6502,448800.0
2012-06-08 15:10:00,132.76,132.97,132.75,132.92,1058200.0,104.6502,104.8157,104.6423,104.7763,1058200.0
2012-06-08 15:15:00,132.92,132.97,132.9,132.92,748500.0,104.7763,104.8157,104.7605,104.7763,748500.0
2012-06-08 15:20:00,132.93,132.95,132.84,132.88,764400.0,104.7842,104.7999,104.7132,104.7448,764400.0
2012-06-08 15:25:00,132.88,132.95,132.81,132.83,955200.0,104.7448,104.7999,104.6896,104.7054,955200.0
2012-06-08 15:30:00,132.83,132.86,132.74,132.78,1831100.0,104.7054,104.729,104.6344,104.6659,1831100.0
2012-06-08 15:35:00,132.78,132.85,132.77,132.77,908600.0,104.6659,104.7211,104.6581,104.6581,908600.0
2012-06-08 15:40:00,132.78,132.91,132.78,132.89,1321400.0,104.6659,104.7684,104.6659,104.7527,1321400.0
2012-06-08 15:45:00,132.89,133.13,132.88,133.09,3749500.0,104.7527,104.9418,104.7448,104.9103,3749500.0
2012-06-08 15:50:00,133.09,133.11,132.95,133.03,3589200.0,104.9103,104.9261,104.7999,104.863,3589200.0
2012-06-08 15:55:00,133.03,133.1,132.93,133.09,8329900.0,104.863,104.9182,104.7842,104.9103,8329900.0
2012-06-11 09:30:00,134.17,134.25,133.7,133.73,7324500.0,105.7616,105.8247,105.3911,105.4148,7324500.0
2012-06-11 09:35:00,133.74,133.87,133.58,133.63,3359900.0,105.4227,105.5252,105.2966,105.336,3359900.0
2012-06-11 09:40:00,133.63,133.69,133.45,133.46,2842500.0,105.336,105.3833,105.1941,105.202,2842500.0
2012-06-11 09:45:00,133.46,133.59,133.38,133.49,2345900.0,105.202,105.3044,105.1389,105.2256,2345900.0
2012-06-11 09:50:00,133.49,133.66,133.42,133.5,2908600.0,105.2256,105.3596,105.1704,105.2335,2908600.0
2012-06-11 09:55:00,133.51,133.54,133.18,133.26,2715200.0,105.2414,105.265,104.9812,105.0443,2715200.0
2012-06-11 10:00:00,133.25,133.48,133.11,133.37,3818900.0,105.0364,105.2177,104.9261,105.131,3818900.0
2012-06-11 10:05:00,133.38,133.42,133.04,133.1,2646000.0,105.1389,105.1704,104.8709,104.9182,2646000.0
2012-06-11 10:10:00,133.11,133.2,132.97,133.15,3349500.0,104.9261,104.997,104.8157,104.9576,3349500.0
2012-06-11 10:15:00,133.15,133.3,133.02,133.02,1926500.0,104.9576,105.0758,104.8551,104.8551,1926500.0
2012-06-11 10:20:00,133.03,133.2,132.87,132.92,2740100.0,104.863,104.997,104.7369,104.7763,2740100.0
2012-06-11 10:25:00,132.92,133.04,132.88,133.01,1949500.0,104.7763,104.8709,104.7448,104.8472,1949500.0
2012-06-11 10:30:00,133.02,133.09,132.87,133.07,2147500.0,104.8551,104.9103,104.7369,104.8945,2147500.0
2012-06-11 10:35:00,133.07,133.19,133.04,133.12,2119700.0,104.8945,104.9891,104.8709,104.934,2119700.0
2012-06-11 10:40:00,133.12,133.17,132.91,133.0,2058400.0,104.934,104.9734,104.7684,104.8394,2058400.0
2012-06-11 10:45:00,132.99,132.99,132.8,132.87,2185400.0,104.8315,104.8315,104.6817,104.7369,2185400.0
2012-06-11 10:50:00,132.87,132.87,132.7,132.8,2040000.0,104.7369,104.7369,104.6029,104.6817,2040000.0
2012-06-11 10:55:00,132.79,132.81,132.62,132.74,1679800.0,104.6738,104.6896,104.5398,104.6344,1679800.0
2012-06-11 11:00:00,132.74,132.75,132.56,132.64,2770700.0,104.6344,104.6423,104.4925,104.5556,2770700.0
2012-06-11 11:05:00,132.64,132.82,132.62,132.79,2036900.0,104.5556,104.6975,104.5398,104.6738,2036900.0
2012-06-11 11:10:00,132.78,132.82,132.59,132.65,1675400.0,104.6659,104.6975,104.5162,104.5635,1675400.0
2012-06-11 11:15:00,132.65,132.74,132.57,132.59,1433700.0,104.5635,104.6344,104.5004,104.5162,1433700.0
2012-06-11 11:20:00,132.59,132.74,132.52,132.66,1926600.0,104.5162,104.6344,104.461,104.5714,1926600.0
2012-06-11 11:25:00,132.66,132.75,132.61,132.69,1243900.0,104.5714,104.6423,104.5319,104.595,1243900.0
2012-06-11 11:30:00,132.7,132.83,132.64,132.77,1174400.0,104.6029,104.7054,104.5556,104.6581,1174400.0
2012-06-11 11:35:00,132.77,132.98,132.77,132.98,1504000.0,104.6581,104.8236,104.6581,104.8236,1504000.0
2012-06-11 11:40:00,132.97,133.01,132.9,132.92,1504600.0,104.8157,104.8472,104.7605,104.7763,1504600.0
2012-06-11 11:45:00,132.91,132.95,132.86,132.92,998200.0,104.7684,104.7999,104.729,104.7763,998200.0
2012-06-11 11:50:00,132.92,132.94,132.68,132.73,1327400.0,104.7763,104.7921,104.5871,104.6265,1327400.0
2012-06-11 11:55:00,132.73,132.94,132.61,132.9,1522800.0,104.6265,104.7921,104.5319,104.7605,1522800.0
2012-06-11 12:00:00,132.89,132.91,132.8,132.88,626900.0,104.7527,104.7684,104.6817,104.7448,626900.0
2012-06-11 12:05:00,132.89,133.03,132.76,132.81,1177900.0,104.7527,104.863,104.6502,104.6896,1177900.0
2012-06-11 12:10:00,132.81,132.89,132.74,132.77,618700.0,104.6896,104.7527,104.6344,104.6581,618700.0
2012-06-11 12:15:00,132.78,132.8,132.69,132.79,1449300.0,104.6659,104.6817,104.595,104.6738,1449300.0
2012-06-11 12:20:00,132.79,132.84,132.69,132.7,677200.0,104.6738,104.7132,104.595,104.6029,677200.0
2012-06-11 12:25:00,132.71,132.73,132.66,132.7,622400.0,104.6108,104.6265,104.5714,104.6029,622400.0
2012-06-11 12:30:00,132.7,132.79,132.69,132.72,552500.0,104.6029,104.6738,104.595,104.6186,552500.0
2012-06-11 12:35:00,132.73,132.85,132.7,132.81,1044100.0,104.6265,104.7211,104.6029,104.6896,1044100.0
2012-06-11 12:40:00,132.82,132.84,132.75,132.81,688900.0,104.6975,104.7132,104.6423,104.6896,688900.0
2012-06-11 12:45:00,132.81,132.94,132.81,132.87,611100.0,104.6896,104.7921,104.6896,104.7369,611100.0
2012-06-11 12:50:00,132.86,132.92,132.83,132.85,630000.0,104.729,104.7763,104.7054,104.7211,630000.0
2012-06-11 12:55:00,132.85,132.89,132.8,132.88,443900.0,104.7211,104.7527,104.6817,104.7448,443900.0
2012-06-11 13:00:00,132.88,132.97,132.81,132.96,1148500.0,104.7448,104.8157,104.6896,104.8078,1148500.0
2012-06-11 13:05:00,132.97,133.01,132.93,132.98,1231000.0,104.8157,104.8472,104.7842,104.8236,1231000.0
2012-06-11 13:10:00,132.99,133.14,132.95,133.14,1438900.0,104.8315,104.9497,104.7999,104.9497,1438900.0
2012-06-11 13:15:00,133.13,133.16,133.0,133.12,1555300.0,104.9418,104.9655,104.8394,104.934,1555300.0
2012-06-11 13:20:00,133.12,133.12,132.98,133.01,1115700.0,104.934,104.934,104.8236,104.8472,1115700.0
2012-06-11 13:25:00,132.99,133.03,132.94,132.99,889300.0,104.8315,104.863,104.7921,104.8315,889300.0
2012-06-11 13:30:00,132.99,132.99,132.77,132.84,1425300.0,104.8315,104.8315,104.6581,104.7132,1425300.0
2012-06-11 13:35:00,132.84,132.99,132.81,132.84,1243400.0,104.7132,104.8315,104.6896,104.7132,1243400.0
2012-06-11 13:40:00,132.84,132.85,132.67,132.69,923000.0,104.7132,104.7211,104.5792,104.595,923000.0
2012-06-11 13:45:00,132.7,132.75,132.65,132.66,1058800.0,104.6029,104.6423,104.5635,104.5714,1058800.0
2012-06-11 13:50:00,132.65,132.8,132.64,132.8,674800.0,104.5635,104.6817,104.5556,104.6817,674800.0
2012-06-11 13:55:00,132.8,132.8,132.7,132.73,582500.0,104.6817,104.6817,104.6029,104.6265,582500.0
2012-06-11 14:00:00,132.72,132.73,132.33,132.36,2676300.0,104.6186,104.6265,104.3112,104.3349,2676300.0
2012-06-11 14:05:00,132.36,132.51,132.34,132.43,1215200.0,104.3349,104.4531,104.3191,104.3901,1215200.0
2012-06-11 14:10:00,132.43,132.49,132.38,132.39,1169000.0,104.3901,104.4373,104.3506,104.3585,1169000.0
2012-06-11 14:15:00,132.39,132.47,132.28,132.3,1710400.0,104.3585,104.4216,104.2718,104.2876,1710400.0
2012-06-11 14:20:00,132.3,132.4,132.26,132.37,1025500.0,104.2876,104.3664,104.256,104.3428,1025500.0
2012-06-11 14:25:00,132.37,132.44,132.3,132.37,867500.0,104.3428,104.3979,104.2876,104.3428,867500.0
2012-06-11 14:30:00,132.36,132.55,132.34,132.53,1414300.0,104.3349,104.4846,104.3191,104.4689,1414300.0
2012-06-11 14:35:00,132.54,132.55,132.41,132.45,765100.0,104.4768,104.4846,104.3743,104.4058,765100.0
2012-06-11 14:40:00,132.45,132.56,132.45,132.55,847800.0,104.4058,104.4925,104.4058,104.4846,847800.0
2012-06-11 14:45:00,132.55,132.56,132.39,132.42,802700.0,104.4846,104.4925,104.3585,104.3822,802700.0
2012-06-11 14:50:00,132.41,132.45,132.28,132.3,831800.0,104.3743,104.4058,104.2718,104.2876,831800.0
2012-06-11 14:55:00,132.3,132.5,132.3,132.38,790300.0,104.2876,104.4452,104.2876,104.3506,790300.0
2012-06-11 15:00:00,132.38,132.43,132.29,132.3,881400.0,104.3506,104.3901,104.2797,104.2876,881400.0
2012-06-11 15:05:00,132.31,132.36,132.19,132.19,1448600.0,104.2955,104.3349,104.2009,104.2009,1448600.0
2012-06-11 15:10:00,132.19,132.26,132.04,132.12,1417000.0,104.2009,104.256,104.0826,104.1457,1417000.0
2012-06-11 15:15:00,132.11,132.12,131.93,131.99,2702800.0,104.1378,104.1457,103.9959,104.0432,2702800.0
2012-06-11 15:20:00,131.99,132.01,131.87,131.93,1433700.0,104.0432,104.059,103.9486,103.9959,1433700.0
2012-06-11 15:25:00,131.93,131.95,131.79,131.91,1324900.0,103.9959,104.0117,103.8856,103.9802,1324900.0
2012-06-11 15:30:00,131.91,132.11,131.9,131.96,2164900.0,103.9802,104.1378,103.9723,104.0196,2164900.0
2012-06-11 15:35:00,131.95,132.07,131.84,132.06,2090800.0,104.0117,104.1063,103.925,104.0984,2090800.0
2012-06-11 15:40:00,132.07,132.23,132.06,132.14,2456100.0,104.1063,104.2324,104.0984,104.1615,2456100.0
2012-06-11 15:45:00,132.15,132.15,131.75,131.75,4128800.0,104.1693,104.1693,103.854,103.854,4128800.0
2012-06-11 15:50:00,131.75,131.79,131.46,131.46,5185800.0,103.854,103.8856,103.6254,103.6254,5185800.0
2012-06-11 15:55:00,131.46,131.52,131.28,131.47,7943900.0,103.6254,103.6727,103.4835,103.6333,7943900.0
2012-06-12 09:30:00,131.79,131.94,131.64,131.94,5699500.0,103.8856,104.0038,103.7673,104.0038,5699500.0
2012-06-12 09:35:00,131.94,131.97,131.57,131.6,4271500.0,104.0038,104.0274,103.7121,103.7358,4271500.0
2012-06-12 09:40:00,131.59,131.75,131.48,131.74,3577800.0,103.7279,103.854,103.6412,103.8461,3577800.0
2012-06-12 09:45:00,131.75,131.95,131.69,131.81,3109000.0,103.854,104.0117,103.8067,103.9013,3109000.0
2012-06-12 09:50:00,131.81,132.01,131.79,131.83,2446700.0,103.9013,104.059,103.8856,103.9171,2446700.0
2012-06-12 09:55:00,131.83,132.0,131.7,131.79,2262900.0,103.9171,104.0511,103.8146,103.8856,2262900.0
2012-06-12 10:00:00,131.79,132.13,131.74,131.75,5854200.0,103.8856,104.1536,103.8461,103.854,5854200.0
2012-06-12 10:05:00,131.74,131.84,131.4,131.51,4500000.0,103.8461,103.925,103.5781,103.6648,4500000.0
2012-06-12 10:10:00,131.51,131.6,131.33,131.36,3177600.0,103.6648,103.7358,103.523,103.5466,3177600.0
2012-06-12 10:15:00,131.35,131.62,131.29,131.4,3989800.0,103.5387,103.7516,103.4914,103.5781,3989800.0
2012-06-12 10:20:00,131.41,131.51,131.27,131.43,3000700.0,103.586,103.6648,103.4757,103.6018,3000700.0
2012-06-12 10:25:00,131.44,131.54,131.41,131.44,1821900.0,103.6097,103.6885,103.586,103.6097,1821900.0
2012-06-12 10:30:00,131.43,131.44,131.21,131.35,2916000.0,103.6018,103.6097,103.4284,103.5387,2916000.0
2012-06-12 10:35:00,131.34,131.42,131.16,131.19,1930200.0,103.5308,103.5939,103.389,103.4126,1930200.0
2012-06-12 10:40:00,131.19,131.58,131.17,131.51,2697300.0,103.4126,103.72,103.3968,103.6648,2697300.0
2012-06-12 10:45:00,131.51,131.78,131.46,131.69,2643800.0,103.6648,103.8777,103.6254,103.8067,2643800.0
2012-06-12 10:50:00,131.71,131.73,131.56,131.65,1651300.0,103.8225,103.8383,103.7043,103.7752,1651300.0
2012-06-12 10:55:00,131.65,131.8,131.58,131.65,2145500.0,103.7752,103.8934,103.72,103.7752,2145500.0
2012-06-12 11:00:00,131.65,131.98,131.64,131.94,2894900.0,103.7752,104.0353,103.7673,104.0038,2894900.0
2012-06-12 11:05:00,131.93,132.06,131.93,131.97,2213400.0,103.9959,104.0984,103.9959,104.0274,2213400.0
2012-06-12 11:10:00,131.98,132.35,131.97,132.26,3892000.0,104.0353,104.327,104.0274,104.256,3892000.0
2012-06-12 11:15:00,132.25,132.39,132.17,132.21,1827400.0,104.2482,104.3585,104.1851,104.2166,1827400.0
2012-06-12 11:20:00,132.21,132.59,132.21,132.55,4111500.0,104.2166,104.5162,104.2166,104.4846,4111500.0
2012-06-12 11:25:00,132.55,132.64,132.46,132.48,2542000.0,104.4846,104.5556,104.4137,104.4295,2542000.0
2012-06-12 11:30:00,132.49,132.56,132.41,132.48,1418900.0,104.4373,104.4925,104.3743,104.4295,1418900.0
2012-06-12 11:35:00,132.48,132.48,132.37,132.44,1403200.0,104.4295,104.4295,104.3428,104.3979,1403200.0
2012-06-12 11:40:00,132.44,132.48,132.37,132.45,1318600.0,104.3979,104.4295,104.3428,104.4058,1318600.0
2012-06-12 11:45:00,132.45,132.5,132.32,132.34,1436300.0,104.4058,104.4452,104.3033,104.3191,1436300.0
2012-06-12 11:50:00,132.34,132.36,132.18,132.2,2324000.0,104.3191,104.3349,104.193,104.2087,2324000.0
2012-06-12 11:55:00,132.2,132.27,132.17,132.24,1170200.0,104.2087,104.2639,104.1851,104.2403,1170200.0
2012-06-12 12:00:00,132.23,132.38,132.23,132.33,1101300.0,104.2324,104.3506,104.2324,104.3112,1101300.0
2012-06-12 12:05:00,132.33,132.37,132.16,132.19,1325300.0,104.3112,104.3428,104.1772,104.2009,1325300.0
2012-06-12 12:10:00,132.19,132.2,132.06,132.14,1813000.0,104.2009,104.2087,104.0984,104.1615,1813000.0
2012-06-12 12:15:00,132.14,132.18,132.07,132.17,1010300.0,104.1615,104.193,104.1063,104.1851,1010300.0
2012-06-12 12:20:00,132.17,132.27,132.12,132.27,873900.0,104.1851,104.2639,104.1457,104.2639,873900.0
2012-06-12 12:25:00,132.27,132.27,132.15,132.16,724800.0,104.2639,104.2639,104.1693,104.1772,724800.0
2012-06-12 12:30:00,132.16,132.22,132.1,132.17,530000.0,104.1772,104.2245,104.1299,104.1851,530000.0
2012-06-12 12:35:00,132.18,132.32,132.18,132.26,666900.0,104.193,104.3033,104.193,104.256,666900.0
2012-06-12 12:40:00,132.25,132.29,132.13,132.13,696000.0,104.2482,104.2797,104.1536,104.1536,696000.0
2012-06-12 12:45:00,132.13,132.19,132.07,132.12,584000.0,104.1536,104.2009,104.1063,104.1457,584000.0
2012-06-12 12:50:00,132.11,132.13,131.99,132.03,1010800.0,104.1378,104.1536,104.0432,104.0747,1010800.0
2012-06-12 12:55:00,132.03,132.07,131.98,132.06,873400.0,104.0747,104.1063,104.0353,104.0984,873400.0
2012-06-12 13:00:00,132.06,132.09,131.99,132.0,688700.0,104.0984,104.122,104.0432,104.0511,688700.0
2012-06-12 13:05:00,132.0,132.06,131.98,132.04,713800.0,104.0511,104.0984,104.0353,104.0826,713800.0
2012-06-12 13:10:00,132.05,132.44,132.02,132.32,2693400.0,104.0905,104.3979,104.0669,104.3033,2693400.0
2012-06-12 13:15:00,132.33,132.43,132.31,132.4,840700.0,104.3112,104.3901,104.2955,104.3664,840700.0
2012-06-12 13:20:00,132.4,132.46,132.27,132.3,1247500.0,104.3664,104.4137,104.2639,104.2876,1247500.0
2012-06-12 13:25:00,132.31,132.34,132.19,132.23,905400.0,104.2955,104.3191,104.2009,104.2324,905400.0
2012-06-12 13:30:00,132.23,132.33,132.21,132.26,483100.0,104.2324,104.3112,104.2166,104.256,483100.0
2012-06-12 13:35:00,132.26,132.41,132.25,132.39,877400.0,104.256,104.3743,104.2482,104.3585,877400.0
2012-06-12 13:40:00,132.38,132.45,132.33,132.34,958600.0,104.3506,104.4058,104.3112,104.3191,958600.0
2012-06-12 13:45:00,132.33,132.41,132.21,132.3,1090300.0,104.3112,104.3743,104.2166,104.2876,1090300.0
2012-06-12 13:50:00,132.3,132.41,132.21,132.3,1250600.0,104.2876,104.3743,104.2166,104.2876,1250600.0
2012-06-12 13:55:00,132.31,132.33,132.12,132.19,1435700.0,104.2955,104.3112,104.1457,104.2009,1435700.0
2012-06-12 14:00:00,132.19,132.32,132.14,132.3,843400.0,104.2009,104.3033,104.1615,104.2876,843400.0
2012-06-12 14:05:00,132.3,132.31,132.19,132.21,633300.0,104.2876,104.2955,104.2009,104.2166,633300.0
2012-06-12 14:10:00,132.22,132.23,132.07,132.21,1040300.0,104.2245,104.2324,104.1063,104.2166,1040300.0
2012-06-12 14:15:00,132.21,132.26,132.12,132.22,1147500.0,104.2166,104.256,104.1457,104.2245,1147500.0
2012-06-12 14:20:00,132.22,132.3,132.12,132.26,1932200.0,104.2245,104.2876,104.1457,104.256,1932200.0
2012-06-12 14:25:00,132.25,132.3,132.18,132.2,480500.0,104.2482,104.2876,104.193,104.2087,480500.0
2012-06-12 14:30:00,132.21,132.5,132.21,132.5,1850200.0,104.2166,104.4452,104.2166,104.4452,1850200.0
2012-06-12 14:35:00,132.5,132.6,132.43,132.58,2022500.0,104.4452,104.5241,104.3901,104.5083,2022500.0
2012-06-12 14:40:00,132.58,132.59,132.47,132.49,797400.0,104.5083,104.5162,104.4216,104.4373,797400.0
2012-06-12 14:45:00,132.5,132.57,132.46,132.53,576600.0,104.4452,104.5004,104.4137,104.4689,576600.0
2012-06-12 14:50:00,132.53,132.56,132.32,132.36,1224000.0,104.4689,104.4925,104.3033,104.3349,1224000.0
2012-06-12 14:55:00,132.35,132.45,132.34,132.43,679300.0,104.327,104.4058,104.3191,104.3901,679300.0
2012-06-12 15:00:00,132.43,132.48,132.36,132.43,844900.0,104.3901,104.4295,104.3349,104.3901,844900.0
2012-06-12 15:05:00,132.43,132.51,132.42,132.49,616500.0,104.3901,104.4531,104.3822,104.4373,616500.0
2012-06-12 15:10:00,132.49,132.56,132.44,132.45,1035800.0,104.4373,104.4925,104.3979,104.4058,1035800.0
2012-06-12 15:15:00,132.44,132.47,132.36,132.38,1541600.0,104.3979,104.4216,104.3349,104.3506,1541600.0
2012-06-12 15:20:00,132.38,132.48,132.29,132.45,1015500.0,104.3506,104.4295,104.2797,104.4058,1015500.0
2012-06-12 15:25:00,132.45,132.67,132.41,132.63,2451900.0,104.4058,104.5792,104.3743,104.5477,2451900.0
2012-06-12 15:30:00,132.63,132.67,132.46,132.46,1649600.0,104.5477,104.5792,104.4137,104.4137,1649600.0
2012-06-12 15:35:00,132.47,132.66,132.46,132.63,1408500.0,104.4216,104.5714,104.4137,104.5477,1408500.0
2012-06-12 15:40:00,132.63,132.99,132.6,132.9,4781800.0,104.5477,104.8315,104.5241,104.7605,4781800.0
2012-06-12 15:45:00,132.9,132.95,132.83,132.85,2417400.0,104.7605,104.7999,104.7054,104.7211,2417400.0
2012-06-12 15:50:00,132.85,132.95,132.8,132.91,3437500.0,104.7211,104.7999,104.6817,104.7684,3437500.0
2012-06-12 15:55:00,132.92,132.98,132.85,132.95,5785200.0,104.7763,104.8236,104.7211,104.7999,5785200.0
2012-06-13 09:30:00,132.52,132.55,132.26,132.28,3145300.0,104.461,104.4846,104.256,104.2718,3145300.0
2012-06-13 09:35:00,132.28,132.48,132.22,132.37,3012700.0,104.2718,104.4295,104.2245,104.3428,3012700.0
2012-06-13 09:40:00,132.37,132.6,132.25,132.48,3373300.0,104.3428,104.5241,104.2482,104.4295,3373300.0
2012-06-13 09:45:00,132.48,132.53,132.33,132.41,2563700.0,104.4295,104.4689,104.3112,104.3743,2563700.0
2012-06-13 09:50:00,132.4,132.41,132.15,132.24,2394500.0,104.3664,104.3743,104.1693,104.2403,2394500.0
2012-06-13 09:55:00,132.23,132.32,132.09,132.25,1724900.0,104.2324,104.3033,104.122,104.2482,1724900.0
2012-06-13 10:00:00,132.25,132.56,132.23,132.5,1956200.0,104.2482,104.4925,104.2324,104.4452,1956200.0
2012-06-13 10:05:00,132.49,132.67,132.41,132.56,2473300.0,104.4373,104.5792,104.3743,104.4925,2473300.0
2012-06-13 10:10:00,132.56,132.82,132.56,132.71,2478000.0,104.4925,104.6975,104.4925,104.6108,2478000.0
2012-06-13 10:15:00,132.71,132.82,132.69,132.8,2136300.0,104.6108,104.6975,104.595,104.6817,2136300.0
2012-06-13 10:20:00,132.8,132.88,132.66,132.71,1931700.0,104.6817,104.7448,104.5714,104.6108,1931700.0
2012-06-13 10:25:00,132.71,132.73,132.59,132.71,1455600.0,104.6108,104.6265,104.5162,104.6108,1455600.0
2012-06-13 10:30:00,132.71,132.97,132.71,132.96,2497300.0,104.6108,104.8157,104.6108,104.8078,2497300.0
2012-06-13 10:35:00,132.94,133.2,132.94,133.15,3952000.0,104.7921,104.997,104.7921,104.9576,3952000.0
2012-06-13 10:40:00,133.15,133.23,133.06,133.22,3305800.0,104.9576,105.0207,104.8867,105.0128,3305800.0
2012-06-13 10:45:00,133.22,133.3,133.06,133.11,2092500.0,105.0128,105.0758,104.8867,104.9261,2092500.0
2012-06-13 10:50:00,133.11,133.23,133.08,133.17,1408600.0,104.9261,105.0207,104.9024,104.9734,1408600.0
2012-06-13 10:55:00,133.17,133.27,133.1,133.2,1336900.0,104.9734,105.0522,104.9182,104.997,1336900.0
2012-06-13 11:00:00,133.2,133.2,132.89,132.94,2414800.0,104.997,104.997,104.7527,104.7921,2414800.0
2012-06-13 11:05:00,132.93,132.98,132.82,132.86,1644400.0,104.7842,104.8236,104.6975,104.729,1644400.0
2012-06-13 11:10:00,132.86,132.97,132.78,132.92,1639100.0,104.729,104.8157,104.6659,104.7763,1639100.0
2012-06-13 11:15:00,132.92,133.0,132.86,132.93,1580500.0,104.7763,104.8394,104.729,104.7842,1580500.0
2012-06-13 11:20:00,132.93,133.06,132.91,133.03,1008000.0,104.7842,104.8867,104.7684,104.863,1008000.0
2012-06-13 11:25:00,133.03,133.06,132.87,132.94,1053200.0,104.863,104.8867,104.7369,104.7921,1053200.0
2012-06-13 11:30:00,132.94,133.16,132.91,133.15,1390600.0,104.7921,104.9655,104.7684,104.9576,1390600.0
2012-06-13 11:35:00,133.16,133.18,133.0,133.02,1826500.0,104.9655,104.9812,104.8394,104.8551,1826500.0
2012-06-13 11:40:00,133.01,133.07,132.93,132.95,1394800.0,104.8472,104.8945,104.7842,104.7999,1394800.0
2012-06-13 11:45:00,132.95,132.97,132.88,132.93,1213200.0,104.7999,104.8157,104.7448,104.7842,1213200.0
2012-06-13 11:50:00,132.93,132.98,132.78,132.8,1216100.0,104.7842,104.8236,104.6659,104.6817,1216100.0
2012-06-13 11:55:00,132.81,132.88,132.77,132.86,620400.0,104.6896,104.7448,104.6581,104.729,620400.0
2012-06-13 12:00:00,132.86,132.87,132.77,132.8,758000.0,104.729,104.7369,104.6581,104.6817,758000.0
2012-06-13 12:05:00,132.81,132.81,132.59,132.67,2169900.0,104.6896,104.6896,104.5162,104.5792,2169900.0
2012-06-13 12:10:00,132.66,132.83,132.61,132.79,1961100.0,104.5714,104.7054,104.5319,104.6738,1961100.0
2012-06-13 12:15:00,132.79,132.85,132.72,132.84,694700.0,104.6738,104.7211,104.6186,104.7132,694700.0
2012-06-13 12:20:00,132.84,132.88,132.77,132.84,852600.0,104.7132,104.7448,104.6581,104.7132,852600.0
2012-06-13 12:25:00,132.84,132.87,132.76,132.81,591300.0,104.7132,104.7369,104.6502,104.6896,591300.0
2012-06-13 12:30:00,132.81,133.0,132.8,132.97,1040100.0,104.6896,104.8394,104.6817,104.8157,1040100.0
2012-06-13 12:35:00,132.97,133.13,132.94,133.11,1068000.0,104.8157,104.9418,104.7921,104.9261,1068000.0
2012-06-13 12:40:00,133.11,133.24,133.1,133.22,1583100.0,104.9261,105.0285,104.9182,105.0128,1583100.0
2012-06-13 12:45:00,133.22,133.36,133.13,133.14,1810300.0,105.0128,105.1231,104.9418,104.9497,1810300.0
2012-06-13 12:50:00,133.14,133.17,133.05,133.12,1122600.0,104.9497,104.9734,104.8788,104.934,1122600.0
2012-06-13 12:55:00,133.12,133.15,133.07,133.11,900300.0,104.934,104.9576,104.8945,104.9261,900300.0
2012-06-13 13:00:00,133.1,133.16,133.06,133.07,901400.0,104.9182,104.9655,104.8867,104.8945,901400.0
2012-06-13 13:05:00,133.08,133.23,133.04,133.21,797600.0,104.9024,105.0207,104.8709,105.0049,797600.0
2012-06-13 13:10:00,133.21,133.24,133.08,133.1,1014900.0,105.0049,105.0285,104.9024,104.9182,1014900.0
2012-06-13 13:15:00,133.11,133.18,133.03,133.15,781600.0,104.9261,104.9812,104.863,104.9576,781600.0
2012-06-13 13:20:00,133.14,133.15,133.04,133.04,444600.0,104.9497,104.9576,104.8709,104.8709,444600.0
2012-06-13 13:25:00,133.05,133.24,132.97,133.22,2430700.0,104.8788,105.0285,104.8157,105.0128,2430700.0
2012-06-13 13:30:00,133.22,133.29,133.17,133.26,1007500.0,105.0128,105.068,104.9734,105.0443,1007500.0
2012-06-13 13:35:00,133.27,133.28,133.19,133.25,756100.0,105.0522,105.0601,104.9891,105.0364,756100.0
2012-06-13 13:40:00,133.26,133.26,133.09,133.11,670100.0,105.0443,105.0443,104.9103,104.9261,670100.0
2012-06-13 13:45:00,133.1,133.11,132.96,132.97,1787700.0,104.9182,104.9261,104.8078,104.8157,1787700.0
2012-06-13 13:50:00,132.97,133.1,132.96,133.0,863600.0,104.8157,104.9182,104.8078,104.8394,863600.0
2012-06-13 13:55:00,133.0,133.03,132.75,132.8,2055500.0,104.8394,104.863,104.6423,104.6817,2055500.0
2012-06-13 14:00:00,132.81,132.87,132.77,132.82,1104600.0,104.6896,104.7369,104.6581,104.6975,1104600.0
2012-06-13 14:05:00,132.82,132.83,132.75,132.79,608900.0,104.6975,104.7054,104.6423,104.6738,608900.0
2012-06-13 14:10:00,132.78,132.78,132.65,132.66,1781300.0,104.6659,104.6659,104.5635,104.5714,1781300.0
2012-06-13 14:15:00,132.66,132.77,132.64,132.75,1141300.0,104.5714,104.6581,104.5556,104.6423,1141300.0
2012-06-13 14:20:00,132.74,132.82,132.7,132.78,967800.0,104.6344,104.6975,104.6029,104.6659,967800.0
2012-06-13 14:25:00,132.78,132.79,132.67,132.73,749500.0,104.6659,104.6738,104.5792,104.6265,749500.0
2012-06-13 14:30:00,132.72,132.8,132.61,132.68,1812400.0,104.6186,104.6817,104.5319,104.5871,1812400.0
2012-06-13 14:35:00,132.69,132.69,132.59,132.63,902700.0,104.595,104.595,104.5162,104.5477,902700.0
2012-06-13 14:40:00,132.63,132.68,132.36,132.4,2630400.0,104.5477,104.5871,104.3349,104.3664,2630400.0
2012-06-13 14:45:00,132.4,132.48,132.3,132.47,2369400.0,104.3664,104.4295,104.2876,104.4216,2369400.0
2012-06-13 14:50:00,132.47,132.48,132.35,132.38,1015600.0,104.4216,104.4295,104.327,104.3506,1015600.0
2012-06-13 14:55:00,132.37,132.43,132.28,132.34,1168300.0,104.3428,104.3901,104.2718,104.3191,1168300.0
2012-06-13 15:00:00,132.33,132.43,132.18,132.19,1708300.0,104.3112,104.3901,104.193,104.2009,1708300.0
2012-06-13 15:05:00,132.19,132.3,132.15,132.29,1075900.0,104.2009,104.2876,104.1693,104.2797,1075900.0
2012-06-13 15:10:00,132.28,132.31,132.14,132.16,1709700.0,104.2718,104.2955,104.1615,104.1772,1709700.0
2012-06-13 15:15:00,132.16,132.23,131.91,131.92,3076400.0,104.1772,104.2324,103.9802,103.988,3076400.0
2012-06-13 15:20:00,131.93,131.94,131.78,131.93,3189200.0,103.9959,104.0038,103.8777,103.9959,3189200.0
2012-06-13 15:25:00,131.93,131.93,131.71,131.75,2188300.0,103.9959,103.9959,103.8225,103.854,2188300.0
2012-06-13 15:30:00,131.74,131.95,131.71,131.85,2710700.0,103.8461,104.0117,103.8225,103.9329,2710700.0
2012-06-13 15:35:00,131.85,131.97,131.83,131.88,2273500.0,103.9329,104.0274,103.9171,103.9565,2273500.0
2012-06-13 15:40:00,131.88,131.89,131.75,131.8,1959100.0,103.9565,103.9644,103.854,103.8934,1959100.0
2012-06-13 15:45:00,131.79,131.87,131.62,131.65,3362700.0,103.8856,103.9486,103.7516,103.7752,3362700.0
2012-06-13 15:50:00,131.65,131.86,131.63,131.76,3053900.0,103.7752,103.9407,103.7594,103.8619,3053900.0
2012-06-13 15:55:00,131.76,132.11,131.76,132.09,5504600.0,103.8619,104.1378,103.8619,104.122,5504600.0
2012-06-14 09:30:00,132.34,132.47,132.15,132.17,3324300.0,104.3191,104.4216,104.1693,104.1851,3324300.0
2012-06-14 09:35:00,132.16,132.28,132.07,132.09,2436100.0,104.1772,104.2718,104.1063,104.122,2436100.0
2012-06-14 09:40:00,132.08,132.23,131.98,132.08,2914200.0,104.1142,104.2324,104.0353,104.1142,2914200.0
2012-06-14 09:45:00,132.08,132.36,132.01,132.2,2937600.0,104.1142,104.3349,104.059,104.2087,2937600.0
2012-06-14 09:50:00,132.2,132.38,132.11,132.34,2298400.0,104.2087,104.3506,104.1378,104.3191,2298400.0
2012-06-14 09:55:00,132.34,132.75,132.31,132.72,3586000.0,104.3191,104.6423,104.2955,104.6186,3586000.0
2012-06-14 10:00:00,132.72,132.9,132.7,132.77,2992700.0,104.6186,104.7605,104.6029,104.6581,2992700.0
2012-06-14 10:05:00,132.78,132.95,132.74,132.77,2230300.0,104.6659,104.7999,104.6344,104.6581,2230300.0
2012-06-14 10:10:00,132.78,132.9,132.72,132.76,1843600.0,104.6659,104.7605,104.6186,104.6502,1843600.0
2012-06-14 10:15:00,132.75,132.9,132.68,132.83,1799700.0,104.6423,104.7605,104.5871,104.7054,1799700.0
2012-06-14 10:20:00,132.83,132.84,132.69,132.74,1824700.0,104.7054,104.7132,104.595,104.6344,1824700.0
2012-06-14 10:25:00,132.74,132.82,132.69,132.78,1513900.0,104.6344,104.6975,104.595,104.6659,1513900.0
2012-06-14 10:30:00,132.77,132.84,132.57,132.74,1958500.0,104.6581,104.7132,104.5004,104.6344,1958500.0
2012-06-14 10:35:00,132.74,132.88,132.67,132.73,1660000.0,104.6344,104.7448,104.5792,104.6265,1660000.0
2012-06-14 10:40:00,132.73,132.88,132.71,132.77,1964600.0,104.6265,104.7448,104.6108,104.6581,1964600.0
2012-06-14 10:45:00,132.77,132.93,132.69,132.84,2352900.0,104.6581,104.7842,104.595,104.7132,2352900.0
2012-06-14 10:50:00,132.83,132.96,132.82,132.96,1182600.0,104.7054,104.8078,104.6975,104.8078,1182600.0
2012-06-14 10:55:00,132.96,133.08,132.93,133.01,1509600.0,104.8078,104.9024,104.7842,104.8472,1509600.0
2012-06-14 11:00:00,133.0,133.08,132.95,133.03,1276300.0,104.8394,104.9024,104.7999,104.863,1276300.0
2012-06-14 11:05:00,133.02,133.05,132.91,133.02,1070100.0,104.8551,104.8788,104.7684,104.8551,1070100.0
2012-06-14 11:10:00,133.02,133.15,132.95,133.11,1564600.0,104.8551,104.9576,104.7999,104.9261,1564600.0
2012-06-14 11:15:00,133.1,133.13,132.99,133.07,2883000.0,104.9182,104.9418,104.8315,104.8945,2883000.0
2012-06-14 11:20:00,133.07,133.17,133.07,133.17,951300.0,104.8945,104.9734,104.8945,104.9734,951300.0
2012-06-14 11:25:00,133.17,133.24,133.15,133.22,1648800.0,104.9734,105.0285,104.9576,105.0128,1648800.0
2012-06-14 11:30:00,133.22,133.27,133.12,133.12,1642400.0,105.0128,105.0522,104.934,104.934,1642400.0
2012-06-14 11:35:00,133.12,133.22,133.1,133.2,1195500.0,104.934,105.0128,104.9182,104.997,1195500.0
2012-06-14 11:40:00,133.2,133.22,133.1,133.11,783100.0,104.997,105.0128,104.9182,104.9261,783100.0
2012-06-14 11:45:00,133.12,133.19,133.11,133.15,777900.0,104.934,104.9891,104.9261,104.9576,777900.0
2012-06-14 11:50:00,133.15,133.2,133.13,133.17,758400.0,104.9576,104.997,104.9418,104.9734,758400.0
2012-06-14 11:55:00,133.18,133.18,133.01,133.03,1779800.0,104.9812,104.9812,104.8472,104.863,1779800.0
2012-06-14 12:00:00,133.03,133.11,133.02,133.08,1258100.0,104.863,104.9261,104.8551,104.9024,1258100.0
2012-06-14 12:05:00,133.08,133.12,133.02,133.06,904800.0,104.9024,104.934,104.8551,104.8867,904800.0
2012-06-14 12:10:00,133.05,133.18,133.01,133.03,1705700.0,104.8788,104.9812,104.8472,104.863,1705700.0
2012-06-14 12:15:00,133.02,133.1,133.01,133.08,931900.0,104.8551,104.9182,104.8472,104.9024,931900.0
2012-06-14 12:20:00,133.07,133.12,133.01,133.08,977400.0,104.8945,104.934,104.8472,104.9024,977400.0
2012-06-14 12:25:00,133.08,133.1,133.02,133.02,932000.0,104.9024,104.9182,104.8551,104.8551,932000.0
2012-06-14 12:30:00,133.03,133.05,132.95,133.03,1077300.0,104.863,104.8788,104.7999,104.863,1077300.0
2012-06-14 12:35:00,133.03,133.12,133.03,133.11,721100.0,104.863,104.934,104.863,104.9261,721100.0
2012-06-14 12:40:00,133.11,133.17,133.09,133.13,1049000.0,104.9261,104.9734,104.9103,104.9418,1049000.0
2012-06-14 12:45:00,133.13,133.25,133.09,133.21,1134500.0,104.9418,105.0364,104.9103,105.0049,1134500.0
2012-06-14 12:50:00,133.2,133.28,133.17,133.19,1802500.0,104.997,105.0601,104.9734,104.9891,1802500.0
2012-06-14 12:55:00,133.2,133.25,133.19,133.2,870700.0,104.997,105.0364,104.9891,104.997,870700.0
2012-06-14 13:00:00,133.21,133.32,133.19,133.29,1364100.0,105.0049,105.0916,104.9891,105.068,1364100.0
2012-06-14 13:05:00,133.3,133.35,133.26,133.26,1357100.0,105.0758,105.1153,105.0443,105.0443,1357100.0
2012-06-14 13:10:00,133.27,133.32,133.2,133.2,820600.0,105.0522,105.0916,104.997,104.997,820600.0
2012-06-14 13:15:00,133.2,133.23,133.16,133.2,1355100.0,104.997,105.0207,104.9655,104.997,1355100.0
2012-06-14 13:20:00,133.19,133.19,133.01,133.04,2492500.0,104.9891,104.9891,104.8472,104.8709,2492500.0
2012-06-14 13:25:00,133.04,133.13,133.0,133.08,1200400.0,104.8709,104.9418,104.8394,104.9024,1200400.0
2012-06-14 13:30:00,133.07,133.18,133.02,133.15,1873900.0,104.8945,104.9812,104.8551,104.9576,1873900.0
2012-06-14 13:35:00,133.16,133.25,133.1,133.2,1593000.0,104.9655,105.0364,104.9182,104.997,1593000.0
2012-06-14 13:40:00,133.19,133.2,133.1,133.11,542600.0,104.9891,104.997,104.9182,104.9261,542600.0
2012-06-14 13:45:00,133.11,133.12,133.04,133.09,916100.0,104.9261,104.934,104.8709,104.9103,916100.0
2012-06-14 13:50:00,133.09,133.15,133.06,133.13,1010000.0,104.9103,104.9576,104.8867,104.9418,1010000.0
2012-06-14 13:55:00,133.13,133.19,133.11,133.12,853300.0,104.9418,104.9891,104.9261,104.934,853300.0
2012-06-14 14:00:00,133.12,133.18,133.1,133.13,933300.0,104.934,104.9812,104.9182,104.9418,933300.0
2012-06-14 14:05:00,133.12,133.27,133.12,133.23,1258000.0,104.934,105.0522,104.934,105.0207,1258000.0
2012-06-14 14:10:00,133.23,133.25,133.14,133.18,783000.0,105.0207,105.0364,104.9497,104.9812,783000.0
2012-06-14 14:15:00,133.19,133.21,133.11,133.13,1645800.0,104.9891,105.0049,104.9261,104.9418,1645800.0
2012-06-14 14:20:00,133.12,133.15,132.99,132.99,1202200.0,104.934,104.9576,104.8315,104.8315,1202200.0
2012-06-14 14:25:00,133.0,133.0,132.89,132.93,1630900.0,104.8394,104.8394,104.7527,104.7842,1630900.0
2012-06-14 14:30:00,132.92,132.93,132.79,132.8,1736300.0,104.7763,104.7842,104.6738,104.6817,1736300.0
2012-06-14 14:35:00,132.81,132.9,132.79,132.9,2031400.0,104.6896,104.7605,104.6738,104.7605,2031400.0
2012-06-14 14:40:00,132.89,132.91,132.83,132.88,1007700.0,104.7527,104.7684,104.7054,104.7448,1007700.0
2012-06-14 14:45:00,132.88,132.88,132.75,132.79,1419300.0,104.7448,104.7448,104.6423,104.6738,1419300.0
2012-06-14 14:50:00,132.8,132.84,132.71,132.71,1376400.0,104.6817,104.7132,104.6108,104.6108,1376400.0
2012-06-14 14:55:00,132.72,132.77,132.66,132.68,2071700.0,104.6186,104.6581,104.5714,104.5871,2071700.0
2012-06-14 15:00:00,132.68,132.87,132.64,132.82,2156200.0,104.5871,104.7369,104.5556,104.6975,2156200.0
2012-06-14 15:05:00,132.81,134.0,132.81,133.43,16004000.0,104.6896,105.6276,104.6896,105.1783,16004000.0
2012-06-14 15:10:00,133.42,133.81,133.38,133.76,8292300.0,105.1704,105.4779,105.1389,105.4384,8292300.0
2012-06-14 15:15:00,133.75,133.79,133.17,133.19,5473400.0,105.4306,105.4621,104.9734,104.9891,5473400.0
2012-06-14 15:20:00,133.19,133.36,132.9,132.94,5193900.0,104.9891,105.1231,104.7605,104.7921,5193900.0
2012-06-14 15:25:00,132.93,133.17,132.83,132.98,3792000.0,104.7842,104.9734,104.7054,104.8236,3792000.0
2012-06-14 15:30:00,132.99,133.31,132.91,133.22,4271800.0,104.8315,105.0837,104.7684,105.0128,4271800.0
2012-06-14 15:35:00,133.26,133.58,133.25,133.49,3624800.0,105.0443,105.2966,105.0364,105.2256,3624800.0
2012-06-14 15:40:00,133.49,133.64,133.34,133.35,3594300.0,105.2256,105.3439,105.1074,105.1153,3594300.0
2012-06-14 15:45:00,133.35,133.74,133.32,133.57,7877500.0,105.1153,105.4227,105.0916,105.2887,7877500.0
2012-06-14 15:50:00,133.57,133.69,133.41,133.46,4389700.0,105.2887,105.3833,105.1626,105.202,4389700.0
2012-06-14 15:55:00,133.47,133.53,133.34,133.49,7973400.0,105.2098,105.2571,105.1074,105.2256,7973400.0
2012-06-15 09:30:00,133.38,133.46,133.28,133.33,7924000.0,105.6784,105.7417,105.5991,105.6387,7924000.0
2012-06-15 09:35:00,133.33,133.39,133.12,133.14,3745300.0,105.6387,105.6863,105.4724,105.4882,3745300.0
2012-06-15 09:40:00,133.14,133.39,133.1,133.29,2686100.0,105.4882,105.6863,105.4565,105.6071,2686100.0
2012-06-15 09:45:00,133.28,133.35,133.21,133.28,2121400.0,105.5991,105.6546,105.5437,105.5991,2121400.0
2012-06-15 09:50:00,133.28,133.39,133.21,133.27,2793900.0,105.5991,105.6863,105.5437,105.5912,2793900.0
2012-06-15 09:55:00,133.26,133.51,133.17,133.47,3013100.0,105.5833,105.7814,105.512,105.7497,3013100.0
2012-06-15 10:00:00,133.48,133.65,133.46,133.56,2317800.0,105.7576,105.8923,105.7417,105.821,2317800.0
2012-06-15 10:05:00,133.56,133.66,133.51,133.56,2131200.0,105.821,105.9002,105.7814,105.821,2131200.0
2012-06-15 10:10:00,133.56,133.63,133.52,133.53,1454000.0,105.821,105.8764,105.7893,105.7972,1454000.0
2012-06-15 10:15:00,133.53,133.57,133.43,133.46,1955600.0,105.7972,105.8289,105.718,105.7417,1955600.0
2012-06-15 10:20:00,133.46,133.5,133.29,133.3,2415200.0,105.7417,105.7734,105.6071,105.615,2415200.0
2012-06-15 10:25:00,133.3,133.44,133.28,133.44,1395700.0,105.615,105.7259,105.5991,105.7259,1395700.0
2012-06-15 10:30:00,133.44,133.54,133.31,133.43,1634700.0,105.7259,105.8051,105.6229,105.718,1634700.0
2012-06-15 10:35:00,133.43,133.5,133.35,133.42,1451600.0,105.718,105.7734,105.6546,105.7101,1451600.0
2012-06-15 10:40:00,133.42,133.48,133.3,133.4,1944200.0,105.7101,105.7576,105.615,105.6942,1944200.0
2012-06-15 10:45:00,133.39,133.6,133.37,133.56,1712500.0,105.6863,105.8527,105.6704,105.821,1712500.0
2012-06-15 10:50:00,133.57,133.62,133.5,133.62,1404500.0,105.8289,105.8685,105.7734,105.8685,1404500.0
2012-06-15 10:55:00,133.59,133.63,133.52,133.55,1452800.0,105.8447,105.8764,105.7893,105.8131,1452800.0
2012-06-15 11:00:00,133.55,133.62,133.45,133.46,1355800.0,105.8131,105.8685,105.7338,105.7417,1355800.0
2012-06-15 11:05:00,133.45,133.6,133.45,133.59,1008400.0,105.7338,105.8527,105.7338,105.8447,1008400.0
2012-06-15 11:10:00,133.59,133.64,133.58,133.63,1285700.0,105.8447,105.8844,105.8368,105.8764,1285700.0
2012-06-15 11:15:00,133.63,133.66,133.58,133.61,1438600.0,105.8764,105.9002,105.8368,105.8606,1438600.0
2012-06-15 11:20:00,133.62,133.64,133.54,133.55,1261800.0,105.8685,105.8844,105.8051,105.8131,1261800.0
2012-06-15 11:25:00,133.55,133.64,133.53,133.62,1244400.0,105.8131,105.8844,105.7972,105.8685,1244400.0
2012-06-15 11:30:00,133.62,133.73,133.58,133.6,2137700.0,105.8685,105.9557,105.8368,105.8527,2137700.0
2012-06-15 11:35:00,133.61,133.68,133.57,133.63,1100600.0,105.8606,105.9161,105.8289,105.8764,1100600.0
2012-06-15 11:40:00,133.64,133.7,133.59,133.59,1632800.0,105.8844,105.9319,105.8447,105.8447,1632800.0
2012-06-15 11:45:00,133.59,133.67,133.57,133.59,884200.0,105.8447,105.9081,105.8289,105.8447,884200.0
2012-06-15 11:50:00,133.59,133.64,133.53,133.58,843500.0,105.8447,105.8844,105.7972,105.8368,843500.0
2012-06-15 11:55:00,133.57,133.59,133.53,133.55,777000.0,105.8289,105.8447,105.7972,105.8131,777000.0
2012-06-15 12:00:00,133.55,133.6,133.54,133.57,914600.0,105.8131,105.8527,105.8051,105.8289,914600.0
2012-06-15 12:05:00,133.56,133.59,133.53,133.56,869200.0,105.821,105.8447,105.7972,105.821,869200.0
2012-06-15 12:10:00,133.57,133.59,133.52,133.55,1178100.0,105.8289,105.8447,105.7893,105.8131,1178100.0
2012-06-15 12:15:00,133.54,133.56,133.51,133.55,607400.0,105.8051,105.821,105.7814,105.8131,607400.0
2012-06-15 12:20:00,133.55,133.57,133.43,133.43,1578900.0,105.8131,105.8289,105.718,105.718,1578900.0
2012-06-15 12:25:00,133.43,133.51,133.43,133.48,957300.0,105.718,105.7814,105.718,105.7576,957300.0
2012-06-15 12:30:00,133.47,133.49,133.41,133.42,826700.0,105.7497,105.7655,105.7021,105.7101,826700.0
2012-06-15 12:35:00,133.42,133.44,133.32,133.36,1060300.0,105.7101,105.7259,105.6308,105.6625,1060300.0
2012-06-15 12:40:00,133.35,133.41,133.34,133.41,983000.0,105.6546,105.7021,105.6467,105.7021,983000.0
2012-06-15 12:45:00,133.41,133.47,133.4,133.43,567900.0,105.7021,105.7497,105.6942,105.718,567900.0
2012-06-15 12:50:00,133.44,133.47,133.42,133.46,437400.0,105.7259,105.7497,105.7101,105.7417,437400.0
2012-06-15 12:55:00,133.45,133.47,133.37,133.47,998400.0,105.7338,105.7497,105.6704,105.7497,998400.0
2012-06-15 13:00:00,133.46,133.63,133.46,133.6,2288700.0,105.7417,105.8764,105.7417,105.8527,2288700.0
2012-06-15 13:05:00,133.6,133.65,133.58,133.6,1395300.0,105.8527,105.8923,105.8368,105.8527,1395300.0
2012-06-15 13:10:00,133.6,133.65,133.6,133.64,795400.0,105.8527,105.8923,105.8527,105.8844,795400.0
2012-06-15 13:15:00,133.64,133.76,133.64,133.69,1366300.0,105.8844,105.9794,105.8844,105.924,1366300.0
2012-06-15 13:20:00,133.67,133.68,133.58,133.63,965600.0,105.9081,105.9161,105.8368,105.8764,965600.0
2012-06-15 13:25:00,133.61,133.63,133.53,133.57,1361300.0,105.8606,105.8764,105.7972,105.8289,1361300.0
2012-06-15 13:30:00,133.58,133.61,133.53,133.58,694800.0,105.8368,105.8606,105.7972,105.8368,694800.0
2012-06-15 13:35:00,133.57,133.65,133.53,133.53,983400.0,105.8289,105.8923,105.7972,105.7972,983400.0
2012-06-15 13:40:00,133.52,133.59,133.51,133.57,597900.0,105.7893,105.8447,105.7814,105.8289,597900.0
2012-06-15 13:45:00,133.58,133.63,133.55,133.61,700400.0,105.8368,105.8764,105.8131,105.8606,700400.0
2012-06-15 13:50:00,133.6,133.62,133.53,133.6,526700.0,105.8527,105.8685,105.7972,105.8527,526700.0
2012-06-15 13:55:00,133.6,133.68,133.58,133.64,541800.0,105.8527,105.9161,105.8368,105.8844,541800.0
2012-06-15 14:00:00,133.64,133.7,133.63,133.69,596500.0,105.8844,105.9319,105.8764,105.924,596500.0
2012-06-15 14:05:00,133.68,133.69,133.63,133.67,544600.0,105.9161,105.924,105.8764,105.9081,544600.0
2012-06-15 14:10:00,133.68,133.69,133.64,133.64,482100.0,105.9161,105.924,105.8844,105.8844,482100.0
2012-06-15 14:15:00,133.65,133.67,133.63,133.65,441000.0,105.8923,105.9081,105.8764,105.8923,441000.0
2012-06-15 14:20:00,133.64,133.74,133.64,133.72,1151400.0,105.8844,105.9636,105.8844,105.9477,1151400.0
2012-06-15 14:25:00,133.72,133.82,133.69,133.76,1398800.0,105.9477,106.027,105.924,105.9794,1398800.0
2012-06-15 14:30:00,133.76,133.8,133.73,133.78,1141700.0,105.9794,106.0111,105.9557,105.9953,1141700.0
2012-06-15 14:35:00,133.78,133.93,133.77,133.91,2185700.0,105.9953,106.1141,105.9874,106.0983,2185700.0
2012-06-15 14:40:00,133.91,133.93,133.84,133.91,1738600.0,106.0983,106.1141,106.0428,106.0983,1738600.0
2012-06-15 14:45:00,133.91,133.96,133.84,133.84,1239800.0,106.0983,106.1379,106.0428,106.0428,1239800.0
2012-06-15 14:50:00,133.84,133.89,133.73,133.75,1367500.0,106.0428,106.0824,105.9557,105.9715,1367500.0
2012-06-15 14:55:00,133.75,133.83,133.72,133.74,1705700.0,105.9715,106.0349,105.9477,105.9636,1705700.0
2012-06-15 15:00:00,133.74,133.82,133.72,133.82,868100.0,105.9636,106.027,105.9477,106.027,868100.0
2012-06-15 15:05:00,133.81,133.87,133.72,133.79,2737500.0,106.0191,106.0666,105.9477,106.0032,2737500.0
2012-06-15 15:10:00,133.79,133.87,133.75,133.87,1194400.0,106.0032,106.0666,105.9715,106.0666,1194400.0
2012-06-15 15:15:00,133.87,133.9,133.81,133.86,1165000.0,106.0666,106.0904,106.0191,106.0587,1165000.0
2012-06-15 15:20:00,133.86,133.89,133.83,133.88,1738600.0,106.0587,106.0824,106.0349,106.0745,1738600.0
2012-06-15 15:25:00,133.88,133.95,133.87,133.93,1424700.0,106.0745,106.13,106.0666,106.1141,1424700.0
2012-06-15 15:30:00,133.93,133.96,133.88,133.92,1433000.0,106.1141,106.1379,106.0745,106.1062,1433000.0
2012-06-15 15:35:00,133.93,133.97,133.89,133.94,3049900.0,106.1141,106.1458,106.0824,106.1221,3049900.0
2012-06-15 15:40:00,133.94,134.03,133.9,133.93,5147000.0,106.1221,106.1934,106.0904,106.1141,5147000.0
2012-06-15 15:45:00,133.92,134.12,133.92,134.11,6106600.0,106.1062,106.2647,106.1062,106.2567,6106600.0
2012-06-15 15:50:00,134.11,134.12,134.06,134.09,4120700.0,106.2567,106.2647,106.2171,106.2409,4120700.0
2012-06-15 15:55:00,134.09,134.26,134.07,134.1,8801400.0,106.2409,106.3756,106.2251,106.2488,8801400.0
2012-06-18 09:30:00,133.57,133.63,133.28,133.44,5012500.0,105.8289,105.8764,105.5991,105.7259,5012500.0
2012-06-18 09:35:00,133.45,133.83,133.41,133.81,3372900.0,105.7338,106.0349,105.7021,106.0191,3372900.0
2012-06-18 09:40:00,133.82,133.94,133.39,133.91,3152700.0,106.027,106.1221,105.6863,106.0983,3152700.0
2012-06-18 09:45:00,133.91,133.99,133.75,133.78,3004600.0,106.0983,106.1617,105.9715,105.9953,3004600.0
2012-06-18 09:50:00,133.75,133.81,133.64,133.75,2197500.0,105.9715,106.0191,105.8844,105.9715,2197500.0
2012-06-18 09:55:00,133.76,133.89,133.64,133.86,2099200.0,105.9794,106.0824,105.8844,106.0587,2099200.0
2012-06-18 10:00:00,133.88,134.06,133.74,134.02,2583300.0,106.0745,106.2171,105.9636,106.1854,2583300.0
2012-06-18 10:05:00,134.02,134.08,133.94,133.97,2036600.0,106.1854,106.233,106.1221,106.1458,2036600.0
2012-06-18 10:10:00,133.97,134.05,133.89,133.96,1471800.0,106.1458,106.2092,106.0824,106.1379,1471800.0
2012-06-18 10:15:00,133.96,134.25,133.89,134.23,2626100.0,106.1379,106.3677,106.0824,106.3518,2626100.0
2012-06-18 10:20:00,134.24,134.26,134.15,134.18,1770100.0,106.3597,106.3756,106.2884,106.3122,1770100.0
2012-06-18 10:25:00,134.18,134.33,134.18,134.26,1460600.0,106.3122,106.4311,106.3122,106.3756,1460600.0
2012-06-18 10:30:00,134.26,134.31,134.11,134.11,1290300.0,106.3756,106.4152,106.2567,106.2567,1290300.0
2012-06-18 10:35:00,134.12,134.22,134.1,134.15,1446000.0,106.2647,106.3439,106.2488,106.2884,1446000.0
2012-06-18 10:40:00,134.16,134.28,134.15,134.23,999000.0,106.2964,106.3914,106.2884,106.3518,999000.0
2012-06-18 10:45:00,134.24,134.49,134.14,134.44,2819200.0,106.3597,106.5578,106.2805,106.5182,2819200.0
2012-06-18 10:50:00,134.45,134.57,134.33,134.35,2987400.0,106.5261,106.6212,106.4311,106.4469,2987400.0
2012-06-18 10:55:00,134.34,134.4,134.15,134.23,2062400.0,106.439,106.4865,106.2884,106.3518,2062400.0
2012-06-18 11:00:00,134.23,134.26,134.07,134.15,2248000.0,106.3518,106.3756,106.2251,106.2884,2248000.0
2012-06-18 11:05:00,134.16,134.19,133.98,134.02,2416900.0,106.2964,106.3201,106.1537,106.1854,2416900.0
2012-06-18 11:10:00,134.02,134.09,133.97,134.07,1948500.0,106.1854,106.2409,106.1458,106.2251,1948500.0
2012-06-18 11:15:00,134.06,134.07,133.88,133.93,1730200.0,106.2171,106.2251,106.0745,106.1141,1730200.0
2012-06-18 11:20:00,133.93,134.0,133.85,133.93,1758200.0,106.1141,106.1696,106.0507,106.1141,1758200.0
2012-06-18 11:25:00,133.93,134.1,133.93,134.09,1432800.0,106.1141,106.2488,106.1141,106.2409,1432800.0
2012-06-18 11:30:00,134.09,134.17,134.05,134.1,1315100.0,106.2409,106.3043,106.2092,106.2488,1315100.0
2012-06-18 11:35:00,134.11,134.16,133.95,133.96,1740200.0,106.2567,106.2964,106.13,106.1379,1740200.0
2012-06-18 11:40:00,133.96,134.07,133.94,134.04,1036000.0,106.1379,106.2251,106.1221,106.2013,1036000.0
2012-06-18 11:45:00,134.05,134.24,134.03,134.08,1314500.0,106.2092,106.3597,106.1934,106.233,1314500.0
2012-06-18 11:50:00,134.08,134.19,133.92,134.12,1369400.0,106.233,106.3201,106.1062,106.2647,1369400.0
2012-06-18 11:55:00,134.11,134.22,134.06,134.19,1070500.0,106.2567,106.3439,106.2171,106.3201,1070500.0
2012-06-18 12:00:00,134.18,134.22,134.08,134.11,893000.0,106.3122,106.3439,106.233,106.2567,893000.0
2012-06-18 12:05:00,134.11,134.11,134.0,134.05,461000.0,106.2567,106.2567,106.1696,106.2092,461000.0
2012-06-18 12:10:00,134.05,134.11,134.01,134.08,766500.0,106.2092,106.2567,106.1775,106.233,766500.0
2012-06-18 12:15:00,134.08,134.2,134.07,134.18,609700.0,106.233,106.3281,106.2251,106.3122,609700.0
2012-06-18 12:20:00,134.18,134.2,134.11,134.12,738400.0,106.3122,106.3281,106.2567,106.2647,738400.0
2012-06-18 12:25:00,134.11,134.2,134.08,134.09,822500.0,106.2567,106.3281,106.233,106.2409,822500.0
2012-06-18 12:30:00,134.09,134.17,134.09,134.12,704400.0,106.2409,106.3043,106.2409,106.2647,704400.0
2012-06-18 12:35:00,134.13,134.17,134.0,134.04,570500.0,106.2726,106.3043,106.1696,106.2013,570500.0
2012-06-18 12:40:00,134.04,134.14,134.03,134.13,456600.0,106.2013,106.2805,106.1934,106.2726,456600.0
2012-06-18 12:45:00,134.13,134.24,134.08,134.22,879300.0,106.2726,106.3597,106.233,106.3439,879300.0
2012-06-18 12:50:00,134.23,134.36,134.21,134.23,1395900.0,106.3518,106.4548,106.336,106.3518,1395900.0
2012-06-18 12:55:00,134.23,134.3,134.08,134.14,983300.0,106.3518,106.4073,106.233,106.2805,983300.0
2012-06-18 13:00:00,134.13,134.2,134.06,134.12,1177000.0,106.2726,106.3281,106.2171,106.2647,1177000.0
2012-06-18 13:05:00,134.12,134.2,134.1,134.18,615200.0,106.2647,106.3281,106.2488,106.3122,615200.0
2012-06-18 13:10:00,134.18,134.25,134.16,134.23,626400.0,106.3122,106.3677,106.2964,106.3518,626400.0
2012-06-18 13:15:00,134.23,134.31,134.22,134.28,444100.0,106.3518,106.4152,106.3439,106.3914,444100.0
2012-06-18 13:20:00,134.29,134.34,134.28,134.29,614800.0,106.3994,106.439,106.3914,106.3994,614800.0
2012-06-18 13:25:00,134.29,134.45,134.28,134.4,849600.0,106.3994,106.5261,106.3914,106.4865,849600.0
2012-06-18 13:30:00,134.4,134.41,134.35,134.4,454500.0,106.4865,106.4944,106.4469,106.4865,454500.0
2012-06-18 13:35:00,134.4,134.51,134.37,134.48,1480200.0,106.4865,106.5737,106.4627,106.5499,1480200.0
2012-06-18 13:40:00,134.48,134.53,134.42,134.45,688400.0,106.5499,106.5895,106.5024,106.5261,688400.0
2012-06-18 13:45:00,134.44,134.51,134.38,134.4,552400.0,106.5182,106.5737,106.4707,106.4865,552400.0
2012-06-18 13:50:00,134.4,134.4,134.37,134.39,325100.0,106.4865,106.4865,106.4627,106.4786,325100.0
2012-06-18 13:55:00,134.4,134.54,134.39,134.5,606300.0,106.4865,106.5974,106.4786,106.5657,606300.0
2012-06-18 14:00:00,134.51,134.53,134.4,134.42,913200.0,106.5737,106.5895,106.4865,106.5024,913200.0
2012-06-18 14:05:00,134.42,134.45,134.38,134.43,674700.0,106.5024,106.5261,106.4707,106.5103,674700.0
2012-06-18 14:10:00,134.43,134.56,134.42,134.53,729000.0,106.5103,106.6133,106.5024,106.5895,729000.0
2012-06-18 14:15:00,134.53,134.71,134.52,134.64,2548400.0,106.5895,106.7321,106.5816,106.6767,2548400.0
2012-06-18 14:20:00,134.64,134.73,134.63,134.69,1009700.0,106.6767,106.748,106.6687,106.7163,1009700.0
2012-06-18 14:25:00,134.7,134.7,134.58,134.59,1257900.0,106.7242,106.7242,106.6291,106.6371,1257900.0
2012-06-18 14:30:00,134.59,134.65,134.58,134.64,623100.0,106.6371,106.6846,106.6291,106.6767,623100.0
2012-06-18 14:35:00,134.64,134.69,134.6,134.65,608400.0,106.6767,106.7163,106.645,106.6846,608400.0
2012-06-18 14:40:00,134.65,134.66,134.55,134.57,562200.0,106.6846,106.6925,106.6054,106.6212,562200.0
2012-06-18 14:45:00,134.56,134.59,134.43,134.46,1193300.0,106.6133,106.6371,106.5103,106.5341,1193300.0
2012-06-18 14:50:00,134.44,134.5,134.39,134.41,994500.0,106.5182,106.5657,106.4786,106.4944,994500.0
2012-06-18 14:55:00,134.42,134.48,134.4,134.47,871900.0,106.5024,106.5499,106.4865,106.542,871900.0
2012-06-18 15:00:00,134.45,134.58,134.44,134.56,641400.0,106.5261,106.6291,106.5182,106.6133,641400.0
2012-06-18 15:05:00,134.56,134.58,134.46,134.5,590900.0,106.6133,106.6291,106.5341,106.5657,590900.0
2012-06-18 15:10:00,134.49,134.5,134.23,134.23,1605800.0,106.5578,106.5657,106.3518,106.3518,1605800.0
2012-06-18 15:15:00,134.23,134.28,134.16,134.28,1302300.0,106.3518,106.3914,106.2964,106.3914,1302300.0
2012-06-18 15:20:00,134.28,134.36,134.22,134.25,863400.0,106.3914,106.4548,106.3439,106.3677,863400.0
2012-06-18 15:25:00,134.24,134.43,134.22,134.39,875800.0,106.3597,106.5103,106.3439,106.4786,875800.0
2012-06-18 15:30:00,134.39,134.46,134.26,134.26,1536700.0,106.4786,106.5341,106.3756,106.3756,1536700.0
2012-06-18 15:35:00,134.26,134.38,134.18,134.37,1620100.0,106.3756,106.4707,106.3122,106.4627,1620100.0
2012-06-18 15:40:00,134.36,134.51,134.31,134.42,1879500.0,106.4548,106.5737,106.4152,106.5024,1879500.0
2012-06-18 15:45:00,134.41,134.46,134.31,134.38,1872300.0,106.4944,106.5341,106.4152,106.4707,1872300.0
2012-06-18 15:50:00,134.38,134.42,134.24,134.25,2725500.0,106.4707,106.5024,106.3597,106.3677,2725500.0
2012-06-18 15:55:00,134.25,134.45,134.24,134.42,4975400.0,106.3677,106.5261,106.3597,106.5024,4975400.0
2012-06-19 09:30:00,135.07,135.24,135.03,135.15,3134900.0,107.0174,107.1521,106.9857,107.0808,3134900.0
2012-06-19 09:35:00,135.14,135.2,135.06,135.16,1817700.0,107.0728,107.1204,107.0094,107.0887,1817700.0
2012-06-19 09:40:00,135.15,135.17,134.93,135.04,2318200.0,107.0808,107.0966,106.9064,106.9936,2318200.0
2012-06-19 09:45:00,135.04,135.15,135.0,135.15,1796300.0,106.9936,107.0808,106.9619,107.0808,1796300.0
2012-06-19 09:50:00,135.15,135.31,135.14,135.3,2012000.0,107.0808,107.2075,107.0728,107.1996,2012000.0
2012-06-19 09:55:00,135.29,135.44,135.23,135.42,1872300.0,107.1917,107.3105,107.1441,107.2947,1872300.0
2012-06-19 10:00:00,135.42,135.52,135.37,135.5,2597300.0,107.2947,107.3739,107.2551,107.3581,2597300.0
2012-06-19 10:05:00,135.5,135.53,135.4,135.42,1495300.0,107.3581,107.3818,107.2788,107.2947,1495300.0
2012-06-19 10:10:00,135.42,135.6,135.42,135.58,1696500.0,107.2947,107.4373,107.2947,107.4214,1696500.0
2012-06-19 10:15:00,135.59,135.66,135.54,135.62,2286500.0,107.4294,107.4848,107.3898,107.4531,2286500.0
2012-06-19 10:20:00,135.62,135.7,135.57,135.57,2188200.0,107.4531,107.5165,107.4135,107.4135,2188200.0
2012-06-19 10:25:00,135.57,135.71,135.56,135.66,1680000.0,107.4135,107.5244,107.4056,107.4848,1680000.0
2012-06-19 10:30:00,135.66,135.75,135.61,135.68,1888800.0,107.4848,107.5561,107.4452,107.5007,1888800.0
2012-06-19 10:35:00,135.69,135.73,135.55,135.56,1839200.0,107.5086,107.5403,107.3977,107.4056,1839200.0
2012-06-19 10:40:00,135.56,135.61,135.5,135.51,1533200.0,107.4056,107.4452,107.3581,107.366,1533200.0
2012-06-19 10:45:00,135.51,135.62,135.51,135.61,1245500.0,107.366,107.4531,107.366,107.4452,1245500.0
2012-06-19 10:50:00,135.61,135.75,135.59,135.73,1654600.0,107.4452,107.5561,107.4294,107.5403,1654600.0
2012-06-19 10:55:00,135.72,135.73,135.61,135.7,1173700.0,107.5324,107.5403,107.4452,107.5165,1173700.0
2012-06-19 11:00:00,135.7,135.82,135.59,135.64,2317200.0,107.5165,107.6116,107.4294,107.469,2317200.0
2012-06-19 11:05:00,135.63,135.68,135.59,135.68,1354500.0,107.4611,107.5007,107.4294,107.5007,1354500.0
2012-06-19 11:10:00,135.67,135.77,135.59,135.6,1436400.0,107.4928,107.572,107.4294,107.4373,1436400.0
2012-06-19 11:15:00,135.61,135.66,135.53,135.54,1327300.0,107.4452,107.4848,107.3818,107.3898,1327300.0
2012-06-19 11:20:00,135.54,135.64,135.53,135.59,1464400.0,107.3898,107.469,107.3818,107.4294,1464400.0
2012-06-19 11:25:00,135.59,135.69,135.57,135.65,1232000.0,107.4294,107.5086,107.4135,107.4769,1232000.0
2012-06-19 11:30:00,135.66,135.69,135.61,135.65,937300.0,107.4848,107.5086,107.4452,107.4769,937300.0
2012-06-19 11:35:00,135.65,135.67,135.59,135.66,880800.0,107.4769,107.4928,107.4294,107.4848,880800.0
2012-06-19 11:40:00,135.66,135.78,135.64,135.76,1047700.0,107.4848,107.5799,107.469,107.5641,1047700.0
2012-06-19 11:45:00,135.75,135.82,135.75,135.77,1256300.0,107.5561,107.6116,107.5561,107.572,1256300.0
2012-06-19 11:50:00,135.77,135.78,135.74,135.76,851800.0,107.572,107.5799,107.5482,107.5641,851800.0
2012-06-19 11:55:00,135.76,135.85,135.75,135.82,1205800.0,107.5641,107.6354,107.5561,107.6116,1205800.0
2012-06-19 12:00:00,135.82,135.87,135.79,135.8,901000.0,107.6116,107.6512,107.5878,107.5958,901000.0
2012-06-19 12:05:00,135.8,135.84,135.76,135.76,825000.0,107.5958,107.6274,107.5641,107.5641,825000.0
2012-06-19 12:10:00,135.77,135.81,135.74,135.78,563700.0,107.572,107.6037,107.5482,107.5799,563700.0
2012-06-19 12:15:00,135.78,135.8,135.71,135.73,920700.0,107.5799,107.5958,107.5244,107.5403,920700.0
2012-06-19 12:20:00,135.72,135.76,135.72,135.73,418800.0,107.5324,107.5641,107.5324,107.5403,418800.0
2012-06-19 12:25:00,135.74,135.79,135.73,135.78,542700.0,107.5482,107.5878,107.5403,107.5799,542700.0
2012-06-19 12:30:00,135.79,135.79,135.75,135.77,343600.0,107.5878,107.5878,107.5561,107.572,343600.0
2012-06-19 12:35:00,135.77,135.79,135.74,135.75,354100.0,107.572,107.5878,107.5482,107.5561,354100.0
2012-06-19 12:40:00,135.76,135.8,135.75,135.78,488400.0,107.5641,107.5958,107.5561,107.5799,488400.0
2012-06-19 12:45:00,135.78,135.84,135.78,135.79,432200.0,107.5799,107.6274,107.5799,107.5878,432200.0
2012-06-19 12:50:00,135.79,135.84,135.78,135.83,444900.0,107.5878,107.6274,107.5799,107.6195,444900.0
2012-06-19 12:55:00,135.82,135.9,135.82,135.87,1015300.0,107.6116,107.675,107.6116,107.6512,1015300.0
2012-06-19 13:00:00,135.88,135.89,135.79,135.85,800800.0,107.6591,107.6671,107.5878,107.6354,800800.0
2012-06-19 13:05:00,135.86,135.89,135.82,135.87,383600.0,107.6433,107.6671,107.6116,107.6512,383600.0
2012-06-19 13:10:00,135.87,135.91,135.85,135.89,464500.0,107.6512,107.6829,107.6354,107.6671,464500.0
2012-06-19 13:15:00,135.89,135.96,135.87,135.94,911500.0,107.6671,107.7225,107.6512,107.7067,911500.0
2012-06-19 13:20:00,135.94,136.04,135.94,136.02,1916700.0,107.7067,107.7859,107.7067,107.7701,1916700.0
2012-06-19 13:25:00,136.04,136.05,135.98,136.05,1207400.0,107.7859,107.7938,107.7384,107.7938,1207400.0
2012-06-19 13:30:00,136.05,136.19,136.04,136.13,2247500.0,107.7938,107.9048,107.7859,107.8572,2247500.0
2012-06-19 13:35:00,136.14,136.25,136.13,136.23,1365700.0,107.8651,107.9523,107.8572,107.9364,1365700.0
2012-06-19 13:40:00,136.23,136.24,136.11,136.17,1318800.0,107.9364,107.9444,107.8414,107.8889,1318800.0
2012-06-19 13:45:00,136.16,136.23,136.08,136.13,1317700.0,107.881,107.9364,107.8176,107.8572,1317700.0
2012-06-19 13:50:00,136.13,136.13,136.05,136.06,1066300.0,107.8572,107.8572,107.7938,107.8018,1066300.0
2012-06-19 13:55:00,136.07,136.13,136.05,136.12,572200.0,107.8097,107.8572,107.7938,107.8493,572200.0
2012-06-19 14:00:00,136.12,136.13,136.05,136.09,742800.0,107.8493,107.8572,107.7938,107.8255,742800.0
2012-06-19 14:05:00,136.09,136.13,136.03,136.04,937500.0,107.8255,107.8572,107.778,107.7859,937500.0
2012-06-19 14:10:00,136.04,136.06,135.99,136.03,1042600.0,107.7859,107.8018,107.7463,107.778,1042600.0
2012-06-19 14:15:00,136.02,136.06,136.01,136.03,642300.0,107.7701,107.8018,107.7621,107.778,642300.0
2012-06-19 14:20:00,136.03,136.07,136.01,136.02,1099100.0,107.778,107.8097,107.7621,107.7701,1099100.0
2012-06-19 14:25:00,136.01,136.02,135.9,135.94,1757800.0,107.7621,107.7701,107.675,107.7067,1757800.0
2012-06-19 14:30:00,135.94,135.94,135.64,135.66,5526000.0,107.7067,107.7067,107.469,107.4848,5526000.0
2012-06-19 14:35:00,135.66,135.77,135.62,135.76,1990600.0,107.4848,107.572,107.4531,107.5641,1990600.0
2012-06-19 14:40:00,135.76,135.8,135.66,135.68,1682200.0,107.5641,107.5958,107.4848,107.5007,1682200.0
2012-06-19 14:45:00,135.68,135.74,135.58,135.61,2640500.0,107.5007,107.5482,107.4214,107.4452,2640500.0
2012-06-19 14:50:00,135.62,135.7,135.6,135.7,994800.0,107.4531,107.5165,107.4373,107.5165,994800.0
2012-06-19 14:55:00,135.7,135.89,135.66,135.87,1573800.0,107.5165,107.6671,107.4848,107.6512,1573800.0
2012-06-19 15:00:00,135.87,135.88,135.76,135.77,1335500.0,107.6512,107.6591,107.5641,107.572,1335500.0
2012-06-19 15:05:00,135.77,135.92,135.76,135.92,1130700.0,107.572,107.6908,107.5641,107.6908,1130700.0
2012-06-19 15:10:00,135.91,135.94,135.83,135.89,1109800.0,107.6829,107.7067,107.6195,107.6671,1109800.0
2012-06-19 15:15:00,135.89,136.03,135.88,136.02,1627900.0,107.6671,107.778,107.6591,107.7701,1627900.0
2012-06-19 15:20:00,136.02,136.06,135.98,136.0,1637500.0,107.7701,107.8018,107.7384,107.7542,1637500.0
2012-06-19 15:25:00,135.99,136.02,135.8,135.85,1642400.0,107.7463,107.7701,107.5958,107.6354,1642400.0
2012-06-19 15:30:00,135.85,135.91,135.78,135.84,1248700.0,107.6354,107.6829,107.5799,107.6274,1248700.0
2012-06-19 15:35:00,135.83,135.83,135.67,135.79,2507400.0,107.6195,107.6195,107.4928,107.5878,2507400.0
2012-06-19 15:40:00,135.79,135.83,135.71,135.79,2021500.0,107.5878,107.6195,107.5244,107.5878,2021500.0
2012-06-19 15:45:00,135.79,135.81,135.61,135.62,2837300.0,107.5878,107.6037,107.4452,107.4531,2837300.0
2012-06-19 15:50:00,135.62,135.69,135.59,135.66,3006200.0,107.4531,107.5086,107.4294,107.4848,3006200.0
2012-06-19 15:55:00,135.65,135.75,135.64,135.7,5494900.0,107.4769,107.5561,107.469,107.5165,5494900.0
2012-06-20 09:30:00,135.71,135.86,135.56,135.59,3101600.0,107.5244,107.6433,107.4056,107.4294,3101600.0
2012-06-20 09:35:00,135.58,135.63,135.47,135.51,3343500.0,107.4214,107.4611,107.3343,107.366,3343500.0
2012-06-20 09:40:00,135.52,135.52,135.33,135.47,2336300.0,107.3739,107.3739,107.2234,107.3343,2336300.0
2012-06-20 09:45:00,135.47,135.51,135.41,135.41,1400600.0,107.3343,107.366,107.2868,107.2868,1400600.0
2012-06-20 09:50:00,135.42,135.53,135.39,135.44,1502400.0,107.2947,107.3818,107.2709,107.3105,1502400.0
2012-06-20 09:55:00,135.44,135.57,135.43,135.53,1194800.0,107.3105,107.4135,107.3026,107.3818,1194800.0
2012-06-20 10:00:00,135.52,135.64,135.4,135.44,1758300.0,107.3739,107.469,107.2788,107.3105,1758300.0
2012-06-20 10:05:00,135.46,135.54,135.37,135.51,1123700.0,107.3264,107.3898,107.2551,107.366,1123700.0
2012-06-20 10:10:00,135.52,135.67,135.51,135.66,2101900.0,107.3739,107.4928,107.366,107.4848,2101900.0
2012-06-20 10:15:00,135.66,135.73,135.6,135.61,1207000.0,107.4848,107.5403,107.4373,107.4452,1207000.0
2012-06-20 10:20:00,135.62,135.66,135.48,135.52,1133700.0,107.4531,107.4848,107.3422,107.3739,1133700.0
2012-06-20 10:25:00,135.53,135.68,135.53,135.6,876000.0,107.3818,107.5007,107.3818,107.4373,876000.0
2012-06-20 10:30:00,135.58,135.64,135.52,135.55,889100.0,107.4214,107.469,107.3739,107.3977,889100.0
2012-06-20 10:35:00,135.54,135.61,135.45,135.49,1512200.0,107.3898,107.4452,107.3184,107.3501,1512200.0
2012-06-20 10:40:00,135.49,135.52,135.42,135.48,1155800.0,107.3501,107.3739,107.2947,107.3422,1155800.0
2012-06-20 10:45:00,135.48,135.55,135.43,135.47,825700.0,107.3422,107.3977,107.3026,107.3343,825700.0
2012-06-20 10:50:00,135.47,135.5,135.41,135.42,791500.0,107.3343,107.3581,107.2868,107.2947,791500.0
2012-06-20 10:55:00,135.42,135.48,135.31,135.35,1482800.0,107.2947,107.3422,107.2075,107.2392,1482800.0
2012-06-20 11:00:00,135.35,135.45,135.33,135.44,1148200.0,107.2392,107.3184,107.2234,107.3105,1148200.0
2012-06-20 11:05:00,135.45,135.52,135.37,135.42,1932200.0,107.3184,107.3739,107.2551,107.2947,1932200.0
2012-06-20 11:10:00,135.42,135.57,135.41,135.5,1151700.0,107.2947,107.4135,107.2868,107.3581,1151700.0
2012-06-20 11:15:00,135.5,135.53,135.43,135.47,964000.0,107.3581,107.3818,107.3026,107.3343,964000.0
2012-06-20 11:20:00,135.47,135.51,135.45,135.46,648500.0,107.3343,107.366,107.3184,107.3264,648500.0
2012-06-20 11:25:00,135.47,135.53,135.45,135.52,544700.0,107.3343,107.3818,107.3184,107.3739,544700.0
2012-06-20 11:30:00,135.52,135.55,135.49,135.52,918900.0,107.3739,107.3977,107.3501,107.3739,918900.0
2012-06-20 11:35:00,135.53,135.53,135.46,135.48,423700.0,107.3818,107.3818,107.3264,107.3422,423700.0
2012-06-20 11:40:00,135.48,135.58,135.44,135.58,1154700.0,107.3422,107.4214,107.3105,107.4214,1154700.0
2012-06-20 11:45:00,135.58,135.58,135.52,135.56,762100.0,107.4214,107.4214,107.3739,107.4056,762100.0
2012-06-20 11:50:00,135.56,135.56,135.45,135.46,655900.0,107.4056,107.4056,107.3184,107.3264,655900.0
2012-06-20 11:55:00,135.47,135.49,135.36,135.37,1093500.0,107.3343,107.3501,107.2471,107.2551,1093500.0
2012-06-20 12:00:00,135.37,135.4,135.28,135.3,1505500.0,107.2551,107.2788,107.1838,107.1996,1505500.0
2012-06-20 12:05:00,135.29,135.3,135.18,135.2,1720000.0,107.1917,107.1996,107.1045,107.1204,1720000.0
2012-06-20 12:10:00,135.2,135.25,135.19,135.21,1158500.0,107.1204,107.16,107.1124,107.1283,1158500.0
2012-06-20 12:15:00,135.2,135.34,135.2,135.3,1142500.0,107.1204,107.2313,107.1204,107.1996,1142500.0
2012-06-20 12:20:00,135.29,135.34,135.15,135.16,981400.0,107.1917,107.2313,107.0808,107.0887,981400.0
2012-06-20 12:25:00,135.16,135.21,135.03,135.2,1559300.0,107.0887,107.1283,106.9857,107.1204,1559300.0
2012-06-20 12:30:00,135.2,135.36,134.27,134.92,11221800.0,107.1204,107.2471,106.3835,106.8985,11221800.0
2012-06-20 12:35:00,134.92,135.0,134.52,134.69,6498200.0,106.8985,106.9619,106.5816,106.7163,6498200.0
2012-06-20 12:40:00,134.68,135.06,134.6,135.04,5299700.0,106.7084,107.0094,106.645,106.9936,5299700.0
2012-06-20 12:45:00,135.04,135.46,135.03,135.21,6621200.0,106.9936,107.3264,106.9857,107.1283,6621200.0
2012-06-20 12:50:00,135.21,135.4,135.05,135.34,3654800.0,107.1283,107.2788,107.0015,107.2313,3654800.0
2012-06-20 12:55:00,135.32,135.52,135.23,135.42,3235600.0,107.2154,107.3739,107.1441,107.2947,3235600.0
2012-06-20 13:00:00,135.42,135.83,135.42,135.82,5748200.0,107.2947,107.6195,107.2947,107.6116,5748200.0
2012-06-20 13:05:00,135.82,136.1,135.72,136.0,6060300.0,107.6116,107.8334,107.5324,107.7542,6060300.0
2012-06-20 13:10:00,136.01,136.03,135.75,135.75,3595800.0,107.7621,107.778,107.5561,107.5561,3595800.0
2012-06-20 13:15:00,135.75,135.94,135.64,135.64,2846900.0,107.5561,107.7067,107.469,107.469,2846900.0
2012-06-20 13:20:00,135.64,135.82,135.63,135.76,2180900.0,107.469,107.6116,107.4611,107.5641,2180900.0
2012-06-20 13:25:00,135.77,135.84,135.61,135.69,2107200.0,107.572,107.6274,107.4452,107.5086,2107200.0
2012-06-20 13:30:00,135.7,135.79,135.52,135.55,1946300.0,107.5165,107.5878,107.3739,107.3977,1946300.0
2012-06-20 13:35:00,135.56,135.62,135.4,135.47,2292300.0,107.4056,107.4531,107.2788,107.3343,2292300.0
2012-06-20 13:40:00,135.48,135.59,135.42,135.59,1239100.0,107.3422,107.4294,107.2947,107.4294,1239100.0
2012-06-20 13:45:00,135.6,135.67,135.54,135.64,994100.0,107.4373,107.4928,107.3898,107.469,994100.0
2012-06-20 13:50:00,135.64,135.65,135.47,135.52,763400.0,107.469,107.4769,107.3343,107.3739,763400.0
2012-06-20 13:55:00,135.53,135.69,135.44,135.68,960400.0,107.3818,107.5086,107.3105,107.5007,960400.0
2012-06-20 14:00:00,135.68,135.68,135.43,135.62,2678300.0,107.5007,107.5007,107.3026,107.4531,2678300.0
2012-06-20 14:05:00,135.62,135.69,135.55,135.64,1228900.0,107.4531,107.5086,107.3977,107.469,1228900.0
2012-06-20 14:10:00,135.64,135.78,135.62,135.63,1854600.0,107.469,107.5799,107.4531,107.4611,1854600.0
2012-06-20 14:15:00,135.63,135.82,135.36,135.37,3229500.0,107.4611,107.6116,107.2471,107.2551,3229500.0
2012-06-20 14:20:00,135.37,135.52,135.13,135.31,4909500.0,107.2551,107.3739,107.0649,107.2075,4909500.0
2012-06-20 14:25:00,135.31,135.33,135.16,135.26,2795800.0,107.2075,107.2234,107.0887,107.1679,2795800.0
2012-06-20 14:30:00,135.26,135.39,135.2,135.2,1979700.0,107.1679,107.2709,107.1204,107.1204,1979700.0
2012-06-20 14:35:00,135.2,135.49,135.2,135.28,2572100.0,107.1204,107.3501,107.1204,107.1838,2572100.0
2012-06-20 14:40:00,135.28,135.31,135.08,135.11,2980300.0,107.1838,107.2075,107.0253,107.0491,2980300.0
2012-06-20 14:45:00,135.1,135.12,134.79,134.95,4170500.0,107.0411,107.057,106.7955,106.9223,4170500.0
2012-06-20 14:50:00,134.95,135.07,134.86,135.02,2166300.0,106.9223,107.0174,106.851,106.9777,2166300.0
2012-06-20 14:55:00,135.02,135.13,134.97,135.05,1523700.0,106.9777,107.0649,106.9381,107.0015,1523700.0
2012-06-20 15:00:00,135.05,135.09,134.88,134.9,2027800.0,107.0015,107.0332,106.8668,106.8827,2027800.0
2012-06-20 15:05:00,134.91,134.92,134.75,134.79,2068700.0,106.8906,106.8985,106.7638,106.7955,2068700.0
2012-06-20 15:10:00,134.79,135.0,134.7,134.93,2650000.0,106.7955,106.9619,106.7242,106.9064,2650000.0
2012-06-20 15:15:00,134.93,134.97,134.64,134.65,2399500.0,106.9064,106.9381,106.6767,106.6846,2399500.0
2012-06-20 15:20:00,134.65,134.8,134.63,134.8,1828800.0,106.6846,106.8034,106.6687,106.8034,1828800.0
2012-06-20 15:25:00,134.78,135.11,134.75,135.07,3371800.0,106.7876,107.0491,106.7638,107.0174,3371800.0
2012-06-20 15:30:00,135.06,135.21,134.96,135.04,2338600.0,107.0094,107.1283,106.9302,106.9936,2338600.0
2012-06-20 15:35:00,135.03,135.19,134.97,135.05,1883400.0,106.9857,107.1124,106.9381,107.0015,1883400.0
2012-06-20 15:40:00,135.05,135.37,134.97,135.36,2301400.0,107.0015,107.2551,106.9381,107.2471,2301400.0
2012-06-20 15:45:00,135.36,135.39,135.22,135.31,2233200.0,107.2471,107.2709,107.1362,107.2075,2233200.0
2012-06-20 15:50:00,135.32,135.35,135.17,135.26,2592600.0,107.2154,107.2392,107.0966,107.1679,2592600.0
2012-06-20 15:55:00,135.26,135.5,135.25,135.48,4813700.0,107.1679,107.3581,107.16,107.3422,4813700.0
2012-06-21 09:30:00,135.64,135.78,135.57,135.66,2973600.0,107.469,107.5799,107.4135,107.4848,2973600.0
2012-06-21 09:35:00,135.67,135.73,135.42,135.43,2843300.0,107.4928,107.5403,107.2947,107.3026,2843300.0
2012-06-21 09:40:00,135.43,135.5,135.28,135.37,2289600.0,107.3026,107.3581,107.1838,107.2551,2289600.0
2012-06-21 09:45:00,135.35,135.41,135.26,135.28,2038600.0,107.2392,107.2868,107.1679,107.1838,2038600.0
2012-06-21 09:50:00,135.27,135.49,135.26,135.42,2230900.0,107.1758,107.3501,107.1679,107.2947,2230900.0
2012-06-21 09:55:00,135.42,135.47,135.27,135.31,1179700.0,107.2947,107.3343,107.1758,107.2075,1179700.0
2012-06-21 10:00:00,135.31,135.34,134.88,134.88,5710300.0,107.2075,107.2313,106.8668,106.8668,5710300.0
2012-06-21 10:05:00,134.88,135.01,134.79,134.9,3746400.0,106.8668,106.9698,106.7955,106.8827,3746400.0
2012-06-21 10:10:00,134.9,135.03,134.85,134.97,2157800.0,106.8827,106.9857,106.8431,106.9381,2157800.0
2012-06-21 10:15:00,134.97,135.07,134.92,134.96,1686500.0,106.9381,107.0174,106.8985,106.9302,1686500.0
2012-06-21 10:20:00,134.96,135.07,134.81,134.9,2256100.0,106.9302,107.0174,106.8114,106.8827,2256100.0
2012-06-21 10:25:00,134.91,134.92,134.74,134.85,2179300.0,106.8906,106.8985,106.7559,106.8431,2179300.0
2012-06-21 10:30:00,134.85,134.99,134.78,134.99,1316900.0,106.8431,106.954,106.7876,106.954,1316900.0
2012-06-21 10:35:00,134.97,135.0,134.82,134.87,1222000.0,106.9381,106.9619,106.8193,106.8589,1222000.0
2012-06-21 10:40:00,134.87,135.03,134.81,135.01,1254500.0,106.8589,106.9857,106.8114,106.9698,1254500.0
2012-06-21 10:45:00,135.01,135.09,134.99,135.01,1431900.0,106.9698,107.0332,106.954,106.9698,1431900.0
2012-06-21 10:50:00,135.01,135.14,135.0,135.1,1424500.0,106.9698,107.0728,106.9619,107.0411,1424500.0
2012-06-21 10:55:00,135.1,135.11,134.91,134.96,1306100.0,107.0411,107.0491,106.8906,106.9302,1306100.0
2012-06-21 11:00:00,134.95,134.97,134.6,134.62,2957800.0,106.9223,106.9381,106.645,106.6608,2957800.0
2012-06-21 11:05:00,134.63,134.65,134.4,134.4,3252000.0,106.6687,106.6846,106.4865,106.4865,3252000.0
2012-06-21 11:10:00,134.4,134.48,134.27,134.3,2743700.0,106.4865,106.5499,106.3835,106.4073,2743700.0
2012-06-21 11:15:00,134.3,134.45,134.26,134.44,1963400.0,106.4073,106.5261,106.3756,106.5182,1963400.0
2012-06-21 11:20:00,134.44,134.48,134.37,134.38,1887400.0,106.5182,106.5499,106.4627,106.4707,1887400.0
2012-06-21 11:25:00,134.38,134.38,134.22,134.29,1811500.0,106.4707,106.4707,106.3439,106.3994,1811500.0
2012-06-21 11:30:00,134.29,134.29,134.2,134.23,1593900.0,106.3994,106.3994,106.3281,106.3518,1593900.0
2012-06-21 11:35:00,134.23,134.25,134.11,134.18,2801700.0,106.3518,106.3677,106.2567,106.3122,2801700.0
2012-06-21 11:40:00,134.18,134.22,134.02,134.19,2423800.0,106.3122,106.3439,106.1854,106.3201,2423800.0
2012-06-21 11:45:00,134.19,134.25,134.17,134.19,1372300.0,106.3201,106.3677,106.3043,106.3201,1372300.0
2012-06-21 11:50:00,134.2,134.33,134.15,134.3,1918900.0,106.3281,106.4311,106.2884,106.4073,1918900.0
2012-06-21 11:55:00,134.3,134.34,134.24,134.32,1330500.0,106.4073,106.439,106.3597,106.4231,1330500.0
2012-06-21 12:00:00,134.32,134.37,134.12,134.2,1903100.0,106.4231,106.4627,106.2647,106.3281,1903100.0
2012-06-21 12:05:00,134.2,134.2,134.06,134.13,1373500.0,106.3281,106.3281,106.2171,106.2726,1373500.0
2012-06-21 12:10:00,134.14,134.17,134.03,134.08,1417900.0,106.2805,106.3043,106.1934,106.233,1417900.0
2012-06-21 12:15:00,134.08,134.09,133.95,134.04,2058400.0,106.233,106.2409,106.13,106.2013,2058400.0
2012-06-21 12:20:00,134.04,134.08,133.75,133.79,3282200.0,106.2013,106.233,105.9715,106.0032,3282200.0
2012-06-21 12:25:00,133.78,133.81,133.43,133.48,3988700.0,105.9953,106.0191,105.718,105.7576,3988700.0
2012-06-21 12:30:00,133.5,133.6,133.45,133.56,2475000.0,105.7734,105.8527,105.7338,105.821,2475000.0
2012-06-21 12:35:00,133.56,133.68,133.53,133.63,1803600.0,105.821,105.9161,105.7972,105.8764,1803600.0
2012-06-21 12:40:00,133.62,133.67,133.49,133.52,2425800.0,105.8685,105.9081,105.7655,105.7893,2425800.0
2012-06-21 12:45:00,133.51,133.68,133.49,133.67,1302300.0,105.7814,105.9161,105.7655,105.9081,1302300.0
2012-06-21 12:50:00,133.66,133.71,133.62,133.67,1559800.0,105.9002,105.9398,105.8685,105.9081,1559800.0
2012-06-21 12:55:00,133.66,133.68,133.63,133.66,940000.0,105.9002,105.9161,105.8764,105.9002,940000.0
2012-06-21 13:00:00,133.65,133.71,133.59,133.68,1697300.0,105.8923,105.9398,105.8447,105.9161,1697300.0
2012-06-21 13:05:00,133.68,133.77,133.68,133.72,1447500.0,105.9161,105.9874,105.9161,105.9477,1447500.0
2012-06-21 13:10:00,133.71,133.72,133.5,133.54,1828200.0,105.9398,105.9477,105.7734,105.8051,1828200.0
2012-06-21 13:15:00,133.54,133.64,133.43,133.43,1735300.0,105.8051,105.8844,105.718,105.718,1735300.0
2012-06-21 13:20:00,133.44,133.62,133.41,133.46,1832500.0,105.7259,105.8685,105.7021,105.7417,1832500.0
2012-06-21 13:25:00,133.46,133.49,133.38,133.38,1575500.0,105.7417,105.7655,105.6784,105.6784,1575500.0
2012-06-21 13:30:00,133.39,133.52,133.34,133.41,1529700.0,105.6863,105.7893,105.6467,105.7021,1529700.0
2012-06-21 13:35:00,133.42,133.45,133.28,133.28,2084000.0,105.7101,105.7338,105.5991,105.5991,2084000.0
2012-06-21 13:40:00,133.28,133.31,133.15,133.21,2179200.0,105.5991,105.6229,105.4961,105.5437,2179200.0
2012-06-21 13:45:00,133.21,133.32,133.14,133.19,2008100.0,105.5437,105.6308,105.4882,105.5278,2008100.0
2012-06-21 13:50:00,133.18,133.33,133.15,133.31,1189600.0,105.5199,105.6387,105.4961,105.6229,1189600.0
2012-06-21 13:55:00,133.32,133.38,133.26,133.26,1035100.0,105.6308,105.6784,105.5833,105.5833,1035100.0
2012-06-21 14:00:00,133.26,133.33,133.23,133.26,1444600.0,105.5833,105.6387,105.5595,105.5833,1444600.0
2012-06-21 14:05:00,133.26,133.27,133.09,133.14,1780700.0,105.5833,105.5912,105.4486,105.4882,1780700.0
2012-06-21 14:10:00,133.13,133.16,133.04,133.08,1689700.0,105.4803,105.5041,105.409,105.4407,1689700.0
2012-06-21 14:15:00,133.09,133.1,132.97,132.99,1253100.0,105.4486,105.4565,105.3535,105.3694,1253100.0
2012-06-21 14:20:00,132.98,132.99,132.83,132.87,2046000.0,105.3614,105.3694,105.2426,105.2743,2046000.0
2012-06-21 14:25:00,132.87,132.98,132.79,132.95,2551000.0,105.2743,105.3614,105.2109,105.3377,2551000.0
2012-06-21 14:30:00,132.95,132.97,132.9,132.91,1062500.0,105.3377,105.3535,105.2981,105.306,1062500.0
2012-06-21 14:35:00,132.91,132.94,132.85,132.92,926300.0,105.306,105.3297,105.2584,105.3139,926300.0
2012-06-21 14:40:00,132.92,133.11,132.9,133.08,3084700.0,105.3139,105.4644,105.2981,105.4407,3084700.0
2012-06-21 14:45:00,133.07,133.1,132.99,133.07,1457200.0,105.4327,105.4565,105.3694,105.4327,1457200.0
2012-06-21 14:50:00,133.06,133.15,133.01,133.04,1695800.0,105.4248,105.4961,105.3852,105.409,1695800.0
2012-06-21 14:55:00,133.03,133.13,132.95,133.05,1312300.0,105.4011,105.4803,105.3377,105.4169,1312300.0
2012-06-21 15:00:00,133.04,133.09,132.97,132.98,1514300.0,105.409,105.4486,105.3535,105.3614,1514300.0
2012-06-21 15:05:00,132.98,132.99,132.87,132.92,1655200.0,105.3614,105.3694,105.2743,105.3139,1655200.0
2012-06-21 15:10:00,132.92,132.93,132.79,132.87,1858800.0,105.3139,105.3218,105.2109,105.2743,1858800.0
2012-06-21 15:15:00,132.88,132.88,132.67,132.69,2643200.0,105.2822,105.2822,105.1158,105.1317,2643200.0
2012-06-21 15:20:00,132.68,132.82,132.55,132.82,3699900.0,105.1237,105.2347,105.0207,105.2347,3699900.0
2012-06-21 15:25:00,132.81,132.88,132.79,132.81,2496600.0,105.2267,105.2822,105.2109,105.2267,2496600.0
2012-06-21 15:30:00,132.81,132.83,132.57,132.63,2932500.0,105.2267,105.2426,105.0366,105.0841,2932500.0
2012-06-21 15:35:00,132.63,132.97,132.62,132.82,3734200.0,105.0841,105.3535,105.0762,105.2347,3734200.0
2012-06-21 15:40:00,132.82,132.82,132.69,132.73,3045100.0,105.2347,105.2347,105.1317,105.1634,3045100.0
2012-06-21 15:45:00,132.73,132.73,132.47,132.53,4919800.0,105.1634,105.1634,104.9574,105.0049,4919800.0
2012-06-21 15:50:00,132.53,132.64,132.37,132.44,5065100.0,105.0049,105.0921,104.8781,104.9336,5065100.0
2012-06-21 15:55:00,132.44,132.56,132.33,132.46,10174600.0,104.9336,105.0287,104.8464,104.9494,10174600.0
2012-06-22 09:30:00,133.13,133.22,133.01,133.02,3851000.0,105.4803,105.5516,105.3852,105.3931,3851000.0
2012-06-22 09:35:00,133.02,133.13,132.83,132.96,4292700.0,105.3931,105.4803,105.2426,105.3456,4292700.0
2012-06-22 09:40:00,132.96,133.03,132.85,132.98,2438500.0,105.3456,105.4011,105.2584,105.3614,2438500.0
2012-06-22 09:45:00,132.98,132.99,132.79,132.97,2881200.0,105.3614,105.3694,105.2109,105.3535,2881200.0
2012-06-22 09:50:00,132.96,133.07,132.87,133.01,2364000.0,105.3456,105.4327,105.2743,105.3852,2364000.0
2012-06-22 09:55:00,133.01,133.07,132.9,133.02,1914300.0,105.3852,105.4327,105.2981,105.3931,1914300.0
2012-06-22 10:00:00,133.02,133.25,133.01,133.25,4118300.0,105.3931,105.5754,105.3852,105.5754,4118300.0
2012-06-22 10:05:00,133.24,133.3,133.02,133.07,3426200.0,105.5674,105.615,105.3931,105.4327,3426200.0
2012-06-22 10:10:00,133.07,133.15,133.03,133.09,1771500.0,105.4327,105.4961,105.4011,105.4486,1771500.0
2012-06-22 10:15:00,133.09,133.11,132.9,132.92,1871500.0,105.4486,105.4644,105.2981,105.3139,1871500.0
2012-06-22 10:20:00,132.91,133.04,132.9,132.96,2183900.0,105.306,105.409,105.2981,105.3456,2183900.0
2012-06-22 10:25:00,132.96,133.03,132.82,132.83,1719500.0,105.3456,105.4011,105.2347,105.2426,1719500.0
2012-06-22 10:30:00,132.83,132.87,132.72,132.87,1785900.0,105.2426,105.2743,105.1554,105.2743,1785900.0
2012-06-22 10:35:00,132.87,132.95,132.71,132.73,1289300.0,105.2743,105.3377,105.1475,105.1634,1289300.0
2012-06-22 10:40:00,132.74,132.81,132.66,132.66,1482400.0,105.1713,105.2267,105.1079,105.1079,1482400.0
2012-06-22 10:45:00,132.67,132.74,132.62,132.68,1250500.0,105.1158,105.1713,105.0762,105.1237,1250500.0
2012-06-22 10:50:00,132.67,132.89,132.67,132.88,1585500.0,105.1158,105.2901,105.1158,105.2822,1585500.0
2012-06-22 10:55:00,132.88,132.95,132.83,132.88,1182900.0,105.2822,105.3377,105.2426,105.2822,1182900.0
2012-06-22 11:00:00,132.88,133.08,132.83,133.02,1833200.0,105.2822,105.4407,105.2426,105.3931,1833200.0
2012-06-22 11:05:00,133.02,133.1,132.9,132.94,1326000.0,105.3931,105.4565,105.2981,105.3297,1326000.0
2012-06-22 11:10:00,132.94,133.01,132.92,132.94,778000.0,105.3297,105.3852,105.3139,105.3297,778000.0
2012-06-22 11:15:00,132.94,133.04,132.89,133.03,959300.0,105.3297,105.409,105.2901,105.4011,959300.0
2012-06-22 11:20:00,133.03,133.05,132.89,132.92,916300.0,105.4011,105.4169,105.2901,105.3139,916300.0
2012-06-22 11:25:00,132.91,132.93,132.8,132.81,1086600.0,105.306,105.3218,105.2188,105.2267,1086600.0
2012-06-22 11:30:00,132.81,132.96,132.8,132.92,1164300.0,105.2267,105.3456,105.2188,105.3139,1164300.0
2012-06-22 11:35:00,132.91,132.93,132.84,132.92,928000.0,105.306,105.3218,105.2505,105.3139,928000.0
2012-06-22 11:40:00,132.93,133.05,132.91,133.03,825400.0,105.3218,105.4169,105.306,105.4011,825400.0
2012-06-22 11:45:00,133.04,133.12,133.0,133.04,1118300.0,105.409,105.4724,105.3773,105.409,1118300.0
2012-06-22 11:50:00,133.03,133.08,132.95,132.96,986600.0,105.4011,105.4407,105.3377,105.3456,986600.0
2012-06-22 11:55:00,132.95,133.04,132.94,133.03,754500.0,105.3377,105.409,105.3297,105.4011,754500.0
2012-06-22 12:00:00,133.03,133.07,133.0,133.0,495700.0,105.4011,105.4327,105.3773,105.3773,495700.0
2012-06-22 12:05:00,133.01,133.03,132.89,132.93,736100.0,105.3852,105.4011,105.2901,105.3218,736100.0
2012-06-22 12:10:00,132.93,133.02,132.89,132.96,753300.0,105.3218,105.3931,105.2901,105.3456,753300.0
2012-06-22 12:15:00,132.95,133.0,132.89,132.98,834700.0,105.3377,105.3773,105.2901,105.3614,834700.0
2012-06-22 12:20:00,132.98,133.0,132.82,132.83,1025000.0,105.3614,105.3773,105.2347,105.2426,1025000.0
2012-06-22 12:25:00,132.83,133.0,132.81,132.91,1292900.0,105.2426,105.3773,105.2267,105.306,1292900.0
2012-06-22 12:30:00,132.91,132.95,132.87,132.9,863500.0,105.306,105.3377,105.2743,105.2981,863500.0
2012-06-22 12:35:00,132.91,132.96,132.83,132.84,678500.0,105.306,105.3456,105.2426,105.2505,678500.0
2012-06-22 12:40:00,132.83,132.95,132.83,132.94,429600.0,105.2426,105.3377,105.2426,105.3297,429600.0
2012-06-22 12:45:00,132.93,133.0,132.93,132.96,546800.0,105.3218,105.3773,105.3218,105.3456,546800.0
2012-06-22 12:50:00,132.96,133.01,132.94,132.96,424800.0,105.3456,105.3852,105.3297,105.3456,424800.0
2012-06-22 12:55:00,132.96,132.99,132.9,132.91,697200.0,105.3456,105.3694,105.2981,105.306,697200.0
2012-06-22 13:00:00,132.91,132.95,132.82,132.82,678900.0,105.306,105.3377,105.2347,105.2347,678900.0
2012-06-22 13:05:00,132.82,132.92,132.81,132.91,1008200.0,105.2347,105.3139,105.2267,105.306,1008200.0
2012-06-22 13:10:00,132.9,132.94,132.87,132.94,610900.0,105.2981,105.3297,105.2743,105.3297,610900.0
2012-06-22 13:15:00,132.94,132.98,132.9,132.94,570200.0,105.3297,105.3614,105.2981,105.3297,570200.0
2012-06-22 13:20:00,132.93,132.96,132.9,132.94,331200.0,105.3218,105.3456,105.2981,105.3297,331200.0
2012-06-22 13:25:00,132.94,133.02,132.92,132.98,904800.0,105.3297,105.3931,105.3139,105.3614,904800.0
2012-06-22 13:30:00,132.98,133.01,132.96,133.01,329900.0,105.3614,105.3852,105.3456,105.3852,329900.0
2012-06-22 13:35:00,133.0,133.11,132.99,133.08,810700.0,105.3773,105.4644,105.3694,105.4407,810700.0
2012-06-22 13:40:00,133.09,133.12,133.07,133.1,665500.0,105.4486,105.4724,105.4327,105.4565,665500.0
2012-06-22 13:45:00,133.1,133.15,133.1,133.1,867800.0,105.4565,105.4961,105.4565,105.4565,867800.0
2012-06-22 13:50:00,133.11,133.11,133.01,133.07,976100.0,105.4644,105.4644,105.3852,105.4327,976100.0
2012-06-22 13:55:00,133.07,133.13,133.06,133.12,299300.0,105.4327,105.4803,105.4248,105.4724,299300.0
2012-06-22 14:00:00,133.12,133.23,133.11,133.21,1295400.0,105.4724,105.5595,105.4644,105.5437,1295400.0
2012-06-22 14:05:00,133.21,133.26,133.17,133.19,1079000.0,105.5437,105.5833,105.512,105.5278,1079000.0
2012-06-22 14:10:00,133.19,133.22,133.14,133.15,495500.0,105.5278,105.5516,105.4882,105.4961,495500.0
2012-06-22 14:15:00,133.14,133.18,133.1,133.13,714300.0,105.4882,105.5199,105.4565,105.4803,714300.0
2012-06-22 14:20:00,133.13,133.18,133.09,133.14,713000.0,105.4803,105.5199,105.4486,105.4882,713000.0
2012-06-22 14:25:00,133.14,133.21,133.13,133.19,428800.0,105.4882,105.5437,105.4803,105.5278,428800.0
2012-06-22 14:30:00,133.19,133.25,133.15,133.24,502400.0,105.5278,105.5754,105.4961,105.5674,502400.0
2012-06-22 14:35:00,133.24,133.26,133.22,133.23,490800.0,105.5674,105.5833,105.5516,105.5595,490800.0
2012-06-22 14:40:00,133.23,133.33,133.23,133.32,943500.0,105.5595,105.6387,105.5595,105.6308,943500.0
2012-06-22 14:45:00,133.32,133.42,133.29,133.4,1129400.0,105.6308,105.7101,105.6071,105.6942,1129400.0
2012-06-22 14:50:00,133.41,133.49,133.4,133.45,1429200.0,105.7021,105.7655,105.6942,105.7338,1429200.0
2012-06-22 14:55:00,133.45,133.52,133.45,133.51,957700.0,105.7338,105.7893,105.7338,105.7814,957700.0
2012-06-22 15:00:00,133.51,133.55,133.43,133.43,1030100.0,105.7814,105.8131,105.718,105.718,1030100.0
2012-06-22 15:05:00,133.43,133.44,133.36,133.41,902200.0,105.718,105.7259,105.6625,105.7021,902200.0
2012-06-22 15:10:00,133.42,133.6,133.39,133.53,977500.0,105.7101,105.8527,105.6863,105.7972,977500.0
2012-06-22 15:15:00,133.52,133.53,133.36,133.4,1104700.0,105.7893,105.7972,105.6625,105.6942,1104700.0
2012-06-22 15:20:00,133.4,133.43,133.31,133.34,1068700.0,105.6942,105.718,105.6229,105.6467,1068700.0
2012-06-22 15:25:00,133.34,133.38,133.32,133.36,738700.0,105.6467,105.6784,105.6308,105.6625,738700.0
2012-06-22 15:30:00,133.36,133.49,133.33,133.34,1393200.0,105.6625,105.7655,105.6387,105.6467,1393200.0
2012-06-22 15:35:00,133.35,133.45,133.29,133.4,2120500.0,105.6546,105.7338,105.6071,105.6942,2120500.0
2012-06-22 15:40:00,133.4,133.53,133.37,133.49,1827900.0,105.6942,105.7972,105.6704,105.7655,1827900.0
2012-06-22 15:45:00,133.49,133.65,133.48,133.61,3069400.0,105.7655,105.8923,105.7576,105.8606,3069400.0
2012-06-22 15:50:00,133.61,133.71,133.53,133.7,3395700.0,105.8606,105.9398,105.7972,105.9319,3395700.0
2012-06-22 15:55:00,133.7,133.7,133.42,133.46,6669000.0,105.9319,105.9319,105.7101,105.7417,6669000.0
2012-06-25 09:30:00,132.05,132.1,131.76,131.84,5692500.0,104.6246,104.6642,104.3948,104.4582,5692500.0
2012-06-25 09:35:00,131.84,131.85,131.6,131.68,4066600.0,104.4582,104.4661,104.268,104.3314,4066600.0
2012-06-25 09:40:00,131.68,131.68,131.44,131.66,4222300.0,104.3314,104.3314,104.1413,104.3156,4222300.0
2012-06-25 09:45:00,131.66,131.72,131.55,131.66,3164300.0,104.3156,104.3631,104.2284,104.3156,3164300.0
2012-06-25 09:50:00,131.65,131.65,131.47,131.52,1910700.0,104.3077,104.3077,104.165,104.2047,1910700.0
2012-06-25 09:55:00,131.51,131.69,131.5,131.66,2747900.0,104.1967,104.3394,104.1888,104.3156,2747900.0
2012-06-25 10:00:00,131.66,131.85,131.62,131.65,4593300.0,104.3156,104.4661,104.2839,104.3077,4593300.0
2012-06-25 10:05:00,131.64,131.75,131.51,131.52,2223800.0,104.2997,104.3869,104.1967,104.2047,2223800.0
2012-06-25 10:10:00,131.51,131.61,131.41,131.57,2640200.0,104.1967,104.276,104.1175,104.2443,2640200.0
2012-06-25 10:15:00,131.57,131.57,131.33,131.43,2612400.0,104.2443,104.2443,104.0541,104.1334,2612400.0
2012-06-25 10:20:00,131.44,131.44,131.25,131.34,2028100.0,104.1413,104.1413,103.9907,104.062,2028100.0
2012-06-25 10:25:00,131.35,131.4,131.24,131.27,1646200.0,104.07,104.1096,103.9828,104.0066,1646200.0
2012-06-25 10:30:00,131.27,131.47,131.26,131.41,2140300.0,104.0066,104.165,103.9987,104.1175,2140300.0
2012-06-25 10:35:00,131.41,131.48,131.33,131.36,1838900.0,104.1175,104.173,104.0541,104.0779,1838900.0
2012-06-25 10:40:00,131.36,131.36,131.24,131.3,1695600.0,104.0779,104.0779,103.9828,104.0304,1695600.0
2012-06-25 10:45:00,131.3,131.37,131.2,131.31,1879100.0,104.0304,104.0858,103.9511,104.0383,1879100.0
2012-06-25 10:50:00,131.31,131.44,131.28,131.43,1121300.0,104.0383,104.1413,104.0145,104.1334,1121300.0
2012-06-25 10:55:00,131.42,131.45,131.32,131.36,1040000.0,104.1254,104.1492,104.0462,104.0779,1040000.0
2012-06-25 11:00:00,131.36,131.4,131.26,131.28,1155700.0,104.0779,104.1096,103.9987,104.0145,1155700.0
2012-06-25 11:05:00,131.28,131.31,131.16,131.29,1600700.0,104.0145,104.0383,103.9194,104.0224,1600700.0
2012-06-25 11:10:00,131.28,131.33,131.19,131.2,936800.0,104.0145,104.0541,103.9432,103.9511,936800.0
2012-06-25 11:15:00,131.2,131.32,131.19,131.31,782900.0,103.9511,104.0462,103.9432,104.0383,782900.0
2012-06-25 11:20:00,131.32,131.37,131.3,131.36,741500.0,104.0462,104.0858,104.0304,104.0779,741500.0
2012-06-25 11:25:00,131.35,131.36,131.23,131.25,1180300.0,104.07,104.0779,103.9749,103.9907,1180300.0
2012-06-25 11:30:00,131.24,131.28,131.04,131.04,1911400.0,103.9828,104.0145,103.8244,103.8244,1911400.0
2012-06-25 11:35:00,131.04,131.07,130.97,131.0,2074500.0,103.8244,103.8481,103.7689,103.7927,2074500.0
2012-06-25 11:40:00,130.99,131.05,130.93,131.03,1257300.0,103.7847,103.8323,103.7372,103.8164,1257300.0
2012-06-25 11:45:00,131.03,131.08,130.99,131.0,667500.0,103.8164,103.856,103.7847,103.7927,667500.0
2012-06-25 11:50:00,131.0,131.06,130.95,131.05,858600.0,103.7927,103.8402,103.753,103.8323,858600.0
2012-06-25 11:55:00,131.06,131.08,130.88,130.91,1811400.0,103.8402,103.856,103.6976,103.7214,1811400.0
2012-06-25 12:00:00,130.9,131.02,130.85,130.96,1164300.0,103.7134,103.8085,103.6738,103.761,1164300.0
2012-06-25 12:05:00,130.96,130.99,130.92,130.98,699100.0,103.761,103.7847,103.7293,103.7768,699100.0
2012-06-25 12:10:00,130.97,130.99,130.92,130.93,694800.0,103.7689,103.7847,103.7293,103.7372,694800.0
2012-06-25 12:15:00,130.93,131.19,130.92,131.18,1736400.0,103.7372,103.9432,103.7293,103.9353,1736400.0
2012-06-25 12:20:00,131.17,131.21,131.14,131.17,1442100.0,103.9274,103.959,103.9036,103.9274,1442100.0
2012-06-25 12:25:00,131.16,131.2,131.09,131.11,793000.0,103.9194,103.9511,103.864,103.8798,793000.0
2012-06-25 12:30:00,131.1,131.15,131.08,131.13,353500.0,103.8719,103.9115,103.856,103.8957,353500.0
2012-06-25 12:35:00,131.12,131.13,131.07,131.07,805000.0,103.8877,103.8957,103.8481,103.8481,805000.0
2012-06-25 12:40:00,131.08,131.17,131.07,131.17,611600.0,103.856,103.9274,103.8481,103.9274,611600.0
2012-06-25 12:45:00,131.17,131.18,131.1,131.11,644900.0,103.9274,103.9353,103.8719,103.8798,644900.0
2012-06-25 12:50:00,131.11,131.15,131.1,131.12,268200.0,103.8798,103.9115,103.8719,103.8877,268200.0
2012-06-25 12:55:00,131.12,131.15,131.06,131.07,596500.0,103.8877,103.9115,103.8402,103.8481,596500.0
2012-06-25 13:00:00,131.07,131.08,130.95,130.95,886300.0,103.8481,103.856,103.753,103.753,886300.0
2012-06-25 13:05:00,130.95,131.05,130.94,131.01,657200.0,103.753,103.8323,103.7451,103.8006,657200.0
2012-06-25 13:10:00,131.01,131.04,130.98,131.01,440000.0,103.8006,103.8244,103.7768,103.8006,440000.0
2012-06-25 13:15:00,131.02,131.03,130.95,131.02,532700.0,103.8085,103.8164,103.753,103.8085,532700.0
2012-06-25 13:20:00,131.02,131.1,131.0,131.08,874400.0,103.8085,103.8719,103.7927,103.856,874400.0
2012-06-25 13:25:00,131.08,131.19,131.08,131.18,721600.0,103.856,103.9432,103.856,103.9353,721600.0
2012-06-25 13:30:00,131.18,131.36,131.14,131.35,2613800.0,103.9353,104.0779,103.9036,104.07,2613800.0
2012-06-25 13:35:00,131.34,131.41,131.31,131.34,1560100.0,104.062,104.1175,104.0383,104.062,1560100.0
2012-06-25 13:40:00,131.35,131.36,131.25,131.25,793600.0,104.07,104.0779,103.9907,103.9907,793600.0
2012-06-25 13:45:00,131.26,131.29,131.21,131.23,561800.0,103.9987,104.0224,103.959,103.9749,561800.0
2012-06-25 13:50:00,131.22,131.25,131.21,131.22,394100.0,103.967,103.9907,103.959,103.967,394100.0
2012-06-25 13:55:00,131.23,131.33,131.22,131.33,675100.0,103.9749,104.0541,103.967,104.0541,675100.0
2012-06-25 14:00:00,131.32,131.41,131.31,131.35,988800.0,104.0462,104.1175,104.0383,104.07,988800.0
2012-06-25 14:05:00,131.35,131.36,131.27,131.32,1308000.0,104.07,104.0779,104.0066,104.0462,1308000.0
2012-06-25 14:10:00,131.32,131.37,131.3,131.33,990000.0,104.0462,104.0858,104.0304,104.0541,990000.0
2012-06-25 14:15:00,131.33,131.48,131.31,131.41,1470100.0,104.0541,104.173,104.0383,104.1175,1470100.0
2012-06-25 14:20:00,131.4,131.43,131.35,131.38,693700.0,104.1096,104.1334,104.07,104.0937,693700.0
2012-06-25 14:25:00,131.38,131.41,131.23,131.24,1011400.0,104.0937,104.1175,103.9749,103.9828,1011400.0
2012-06-25 14:30:00,131.25,131.25,131.18,131.2,1231500.0,103.9907,103.9907,103.9353,103.9511,1231500.0
2012-06-25 14:35:00,131.19,131.25,131.13,131.24,938800.0,103.9432,103.9907,103.8957,103.9828,938800.0
2012-06-25 14:40:00,131.24,131.26,131.12,131.14,789000.0,103.9828,103.9987,103.8877,103.9036,789000.0
2012-06-25 14:45:00,131.14,131.14,131.04,131.06,702600.0,103.9036,103.9036,103.8244,103.8402,702600.0
2012-06-25 14:50:00,131.06,131.17,131.06,131.15,736000.0,103.8402,103.9274,103.8402,103.9115,736000.0
2012-06-25 14:55:00,131.15,131.17,131.07,131.08,882500.0,103.9115,103.9274,103.8481,103.856,882500.0
2012-06-25 15:00:00,131.08,131.1,131.06,131.06,966600.0,103.856,103.8719,103.8402,103.8402,966600.0
2012-06-25 15:05:00,131.06,131.34,131.06,131.27,1315600.0,103.8402,104.062,103.8402,104.0066,1315600.0
2012-06-25 15:10:00,131.28,131.46,131.27,131.42,1359200.0,104.0145,104.1571,104.0066,104.1254,1359200.0
2012-06-25 15:15:00,131.41,131.43,131.28,131.43,1600300.0,104.1175,104.1334,104.0145,104.1334,1600300.0
2012-06-25 15:20:00,131.43,131.52,131.37,131.5,1447600.0,104.1334,104.2047,104.0858,104.1888,1447600.0
2012-06-25 15:25:00,131.5,131.6,131.46,131.5,1910200.0,104.1888,104.268,104.1571,104.1888,1910200.0
2012-06-25 15:30:00,131.5,131.52,131.38,131.4,1362700.0,104.1888,104.2047,104.0937,104.1096,1362700.0
2012-06-25 15:35:00,131.39,131.55,131.39,131.52,1275000.0,104.1017,104.2284,104.1017,104.2047,1275000.0
2012-06-25 15:40:00,131.53,131.62,131.39,131.43,2389900.0,104.2126,104.2839,104.1017,104.1334,2389900.0
2012-06-25 15:45:00,131.43,131.59,131.43,131.52,1611700.0,104.1334,104.2601,104.1334,104.2047,1611700.0
2012-06-25 15:50:00,131.52,131.56,131.24,131.36,3048600.0,104.2047,104.2364,103.9828,104.0779,3048600.0
2012-06-25 15:55:00,131.36,131.44,131.26,131.28,6210000.0,104.0779,104.1413,103.9987,104.0145,6210000.0
2012-06-26 09:30:00,131.7,131.72,131.56,131.61,2730200.0,104.3473,104.3631,104.2364,104.276,2730200.0
2012-06-26 09:35:00,131.61,131.86,131.6,131.8,3146100.0,104.276,104.474,104.268,104.4265,3146100.0
2012-06-26 09:40:00,131.81,131.97,131.8,131.8,2346900.0,104.4344,104.5612,104.4265,104.4265,2346900.0
2012-06-26 09:45:00,131.81,131.82,131.71,131.77,1411300.0,104.4344,104.4424,104.3552,104.4027,1411300.0
2012-06-26 09:50:00,131.77,131.77,131.65,131.71,1453300.0,104.4027,104.4027,104.3077,104.3552,1453300.0
2012-06-26 09:55:00,131.72,131.74,131.64,131.67,1108500.0,104.3631,104.379,104.2997,104.3235,1108500.0
2012-06-26 10:00:00,131.67,131.82,131.52,131.79,3250500.0,104.3235,104.4424,104.2047,104.4186,3250500.0
2012-06-26 10:05:00,131.8,131.96,131.76,131.83,2277700.0,104.4265,104.5533,104.3948,104.4503,2277700.0
2012-06-26 10:10:00,131.83,131.83,131.59,131.6,2039900.0,104.4503,104.4503,104.2601,104.268,2039900.0
2012-06-26 10:15:00,131.6,131.65,131.38,131.39,2746800.0,104.268,104.3077,104.0937,104.1017,2746800.0
2012-06-26 10:20:00,131.39,131.48,131.34,131.41,1455900.0,104.1017,104.173,104.062,104.1175,1455900.0
2012-06-26 10:25:00,131.4,131.55,131.35,131.37,1318300.0,104.1096,104.2284,104.07,104.0858,1318300.0
2012-06-26 10:30:00,131.37,131.45,131.26,131.37,3782100.0,104.0858,104.1492,103.9987,104.0858,3782100.0
2012-06-26 10:35:00,131.37,131.52,131.35,131.45,1225900.0,104.0858,104.2047,104.07,104.1492,1225900.0
2012-06-26 10:40:00,131.46,131.49,131.36,131.42,892800.0,104.1571,104.1809,104.0779,104.1254,892800.0
2012-06-26 10:45:00,131.43,131.43,131.25,131.3,1421900.0,104.1334,104.1334,103.9907,104.0304,1421900.0
2012-06-26 10:50:00,131.29,131.4,131.14,131.34,1827400.0,104.0224,104.1096,103.9036,104.062,1827400.0
2012-06-26 10:55:00,131.34,131.47,131.34,131.38,1455600.0,104.062,104.165,104.062,104.0937,1455600.0
2012-06-26 11:00:00,131.37,131.65,131.36,131.55,1680900.0,104.0858,104.3077,104.0779,104.2284,1680900.0
2012-06-26 11:05:00,131.56,131.6,131.08,131.13,4570300.0,104.2364,104.268,103.856,103.8957,4570300.0
2012-06-26 11:10:00,131.12,131.17,130.93,131.16,4634600.0,103.8877,103.9274,103.7372,103.9194,4634600.0
2012-06-26 11:15:00,131.16,131.22,130.99,131.18,2377000.0,103.9194,103.967,103.7847,103.9353,2377000.0
2012-06-26 11:20:00,131.18,131.29,131.08,131.22,2073800.0,103.9353,104.0224,103.856,103.967,2073800.0
2012-06-26 11:25:00,131.23,131.36,131.21,131.27,1670100.0,103.9749,104.0779,103.959,104.0066,1670100.0
2012-06-26 11:30:00,131.27,131.47,131.25,131.34,1241100.0,104.0066,104.165,103.9907,104.062,1241100.0
2012-06-26 11:35:00,131.34,131.42,131.34,131.38,708100.0,104.062,104.1254,104.062,104.0937,708100.0
2012-06-26 11:40:00,131.38,131.42,131.3,131.34,708800.0,104.0937,104.1254,104.0304,104.062,708800.0
2012-06-26 11:45:00,131.34,131.46,131.27,131.45,1125200.0,104.062,104.1571,104.0066,104.1492,1125200.0
2012-06-26 11:50:00,131.45,131.72,131.45,131.65,1645300.0,104.1492,104.3631,104.1492,104.3077,1645300.0
2012-06-26 11:55:00,131.65,131.69,131.56,131.59,931200.0,104.3077,104.3394,104.2364,104.2601,931200.0
2012-06-26 12:00:00,131.6,131.67,131.59,131.62,838500.0,104.268,104.3235,104.2601,104.2839,838500.0
2012-06-26 12:05:00,131.63,131.79,131.61,131.72,1794400.0,104.2918,104.4186,104.276,104.3631,1794400.0
2012-06-26 12:10:00,131.72,131.87,131.68,131.68,1747100.0,104.3631,104.482,104.3314,104.3314,1747100.0
2012-06-26 12:15:00,131.69,131.75,131.69,131.71,906100.0,104.3394,104.3869,104.3394,104.3552,906100.0
2012-06-26 12:20:00,131.71,131.8,131.65,131.78,2959600.0,104.3552,104.4265,104.3077,104.4107,2959600.0
2012-06-26 12:25:00,131.79,131.79,131.69,131.73,722800.0,104.4186,104.4186,104.3394,104.371,722800.0
2012-06-26 12:30:00,131.72,131.9,131.72,131.88,2212600.0,104.3631,104.5057,104.3631,104.4899,2212600.0
2012-06-26 12:35:00,131.87,131.9,131.81,131.85,691800.0,104.482,104.5057,104.4344,104.4661,691800.0
2012-06-26 12:40:00,131.85,131.99,131.83,131.95,1318700.0,104.4661,104.577,104.4503,104.5454,1318700.0
2012-06-26 12:45:00,131.95,132.06,131.91,131.96,1538500.0,104.5454,104.6325,104.5137,104.5533,1538500.0
2012-06-26 12:50:00,131.96,131.96,131.86,131.91,723600.0,104.5533,104.5533,104.474,104.5137,723600.0
2012-06-26 12:55:00,131.91,131.93,131.83,131.86,626100.0,104.5137,104.5295,104.4503,104.474,626100.0
2012-06-26 13:00:00,131.86,131.88,131.83,131.84,351500.0,104.474,104.4899,104.4503,104.4582,351500.0
2012-06-26 13:05:00,131.84,131.84,131.78,131.84,622500.0,104.4582,104.4582,104.4107,104.4582,622500.0
2012-06-26 13:10:00,131.83,131.93,131.82,131.83,577400.0,104.4503,104.5295,104.4424,104.4503,577400.0
2012-06-26 13:15:00,131.84,131.89,131.82,131.86,540100.0,104.4582,104.4978,104.4424,104.474,540100.0
2012-06-26 13:20:00,131.87,131.9,131.81,131.82,456200.0,104.482,104.5057,104.4344,104.4424,456200.0
2012-06-26 13:25:00,131.81,131.87,131.8,131.8,702200.0,104.4344,104.482,104.4265,104.4265,702200.0
2012-06-26 13:30:00,131.8,131.81,131.64,131.72,1750300.0,104.4265,104.4344,104.2997,104.3631,1750300.0
2012-06-26 13:35:00,131.72,131.88,131.71,131.86,606300.0,104.3631,104.4899,104.3552,104.474,606300.0
2012-06-26 13:40:00,131.86,131.92,131.82,131.85,564700.0,104.474,104.5216,104.4424,104.4661,564700.0
2012-06-26 13:45:00,131.85,131.89,131.77,131.86,418200.0,104.4661,104.4978,104.4027,104.474,418200.0
2012-06-26 13:50:00,131.86,131.98,131.85,131.89,473800.0,104.474,104.5691,104.4661,104.4978,473800.0
2012-06-26 13:55:00,131.89,131.92,131.83,131.88,814800.0,104.4978,104.5216,104.4503,104.4899,814800.0
2012-06-26 14:00:00,131.88,132.02,131.88,131.96,1233200.0,104.4899,104.6008,104.4899,104.5533,1233200.0
2012-06-26 14:05:00,131.95,132.12,131.93,132.11,1064400.0,104.5454,104.68,104.5295,104.6721,1064400.0
2012-06-26 14:10:00,132.11,132.27,132.1,132.23,2218700.0,104.6721,104.7989,104.6642,104.7672,2218700.0
2012-06-26 14:15:00,132.23,132.3,132.16,132.28,1571400.0,104.7672,104.8227,104.7117,104.8068,1571400.0
2012-06-26 14:20:00,132.28,132.38,132.28,132.31,1838100.0,104.8068,104.8861,104.8068,104.8306,1838100.0
2012-06-26 14:25:00,132.31,132.35,132.27,132.3,1070500.0,104.8306,104.8623,104.7989,104.8227,1070500.0
2012-06-26 14:30:00,132.3,132.31,132.18,132.29,1441000.0,104.8227,104.8306,104.7276,104.8147,1441000.0
2012-06-26 14:35:00,132.29,132.29,132.09,132.15,1192100.0,104.8147,104.8147,104.6563,104.7038,1192100.0
2012-06-26 14:40:00,132.14,132.26,132.14,132.19,660300.0,104.6959,104.791,104.6959,104.7355,660300.0
2012-06-26 14:45:00,132.19,132.25,132.13,132.16,962900.0,104.7355,104.783,104.688,104.7117,962900.0
2012-06-26 14:50:00,132.17,132.17,131.85,131.96,4689700.0,104.7197,104.7197,104.4661,104.5533,4689700.0
2012-06-26 14:55:00,131.97,132.14,131.95,132.13,1931800.0,104.5612,104.6959,104.5454,104.688,1931800.0
2012-06-26 15:00:00,132.12,132.23,132.1,132.16,1136400.0,104.68,104.7672,104.6642,104.7117,1136400.0
2012-06-26 15:05:00,132.16,132.3,132.13,132.24,817200.0,104.7117,104.8227,104.688,104.7751,817200.0
2012-06-26 15:10:00,132.23,132.3,132.17,132.21,677000.0,104.7672,104.8227,104.7197,104.7514,677000.0
2012-06-26 15:15:00,132.22,132.34,132.18,132.24,1116700.0,104.7593,104.8544,104.7276,104.7751,1116700.0
2012-06-26 15:20:00,132.24,132.31,132.24,132.28,504900.0,104.7751,104.8306,104.7751,104.8068,504900.0
2012-06-26 15:25:00,132.28,132.29,132.06,132.18,1230200.0,104.8068,104.8147,104.6325,104.7276,1230200.0
2012-06-26 15:30:00,132.19,132.22,132.12,132.2,855300.0,104.7355,104.7593,104.68,104.7434,855300.0
2012-06-26 15:35:00,132.21,132.34,132.2,132.25,1259200.0,104.7514,104.8544,104.7434,104.783,1259200.0
2012-06-26 15:40:00,132.25,132.31,132.2,132.26,2031200.0,104.783,104.8306,104.7434,104.791,2031200.0
2012-06-26 15:45:00,132.26,132.28,132.15,132.25,2278500.0,104.791,104.8068,104.7038,104.783,2278500.0
2012-06-26 15:50:00,132.25,132.27,132.16,132.21,3011300.0,104.783,104.7989,104.7117,104.7514,3011300.0
2012-06-26 15:55:00,132.21,132.22,131.95,131.97,4773300.0,104.7514,104.7593,104.5454,104.5612,4773300.0
2012-06-27 09:30:00,132.42,132.62,132.4,132.56,2957100.0,104.9177,105.0762,104.9019,105.0287,2957100.0
2012-06-27 09:35:00,132.56,132.74,132.54,132.64,2408800.0,105.0287,105.1713,105.0128,105.0921,2408800.0
2012-06-27 09:40:00,132.63,132.69,132.43,132.59,1920600.0,105.0841,105.1317,104.9257,105.0524,1920600.0
2012-06-27 09:45:00,132.59,132.6,132.34,132.41,2208700.0,105.0524,105.0604,104.8544,104.9098,2208700.0
2012-06-27 09:50:00,132.41,132.51,132.31,132.5,1562400.0,104.9098,104.9891,104.8306,104.9811,1562400.0
2012-06-27 09:55:00,132.5,132.67,132.42,132.63,2050000.0,104.9811,105.1158,104.9177,105.0841,2050000.0
2012-06-27 10:00:00,132.62,132.79,132.5,132.77,2511900.0,105.0762,105.2109,104.9811,105.1951,2511900.0
2012-06-27 10:05:00,132.77,133.01,132.76,132.96,2955000.0,105.1951,105.3852,105.1871,105.3456,2955000.0
2012-06-27 10:10:00,132.95,133.17,132.95,133.1,3029600.0,105.3377,105.512,105.3377,105.4565,3029600.0
2012-06-27 10:15:00,133.09,133.18,132.98,133.09,1888300.0,105.4486,105.5199,105.3614,105.4486,1888300.0
2012-06-27 10:20:00,133.08,133.15,132.98,133.0,1128800.0,105.4407,105.4961,105.3614,105.3773,1128800.0
2012-06-27 10:25:00,133.01,133.1,132.99,133.09,986500.0,105.3852,105.4565,105.3694,105.4486,986500.0
2012-06-27 10:30:00,133.08,133.15,132.99,133.01,1369400.0,105.4407,105.4961,105.3694,105.3852,1369400.0
2012-06-27 10:35:00,133.02,133.08,132.97,133.04,1151500.0,105.3931,105.4407,105.3535,105.409,1151500.0
2012-06-27 10:40:00,133.05,133.05,132.84,132.94,1547700.0,105.4169,105.4169,105.2505,105.3297,1547700.0
2012-06-27 10:45:00,132.94,132.99,132.91,132.94,1166800.0,105.3297,105.3694,105.306,105.3297,1166800.0
2012-06-27 10:50:00,132.94,132.97,132.87,132.91,851600.0,105.3297,105.3535,105.2743,105.306,851600.0
2012-06-27 10:55:00,132.91,133.04,132.83,133.0,1428600.0,105.306,105.409,105.2426,105.3773,1428600.0
2012-06-27 11:00:00,133.0,133.07,132.97,133.04,842200.0,105.3773,105.4327,105.3535,105.409,842200.0
2012-06-27 11:05:00,133.05,133.08,132.99,132.99,973100.0,105.4169,105.4407,105.3694,105.3694,973100.0
2012-06-27 11:10:00,132.99,133.02,132.78,132.79,1721500.0,105.3694,105.3931,105.203,105.2109,1721500.0
2012-06-27 11:15:00,132.79,132.89,132.78,132.87,1067900.0,105.2109,105.2901,105.203,105.2743,1067900.0
2012-06-27 11:20:00,132.87,132.91,132.81,132.85,1104200.0,105.2743,105.306,105.2267,105.2584,1104200.0
2012-06-27 11:25:00,132.84,132.86,132.71,132.85,1437500.0,105.2505,105.2664,105.1475,105.2584,1437500.0
2012-06-27 11:30:00,132.85,132.97,132.85,132.97,1306100.0,105.2584,105.3535,105.2584,105.3535,1306100.0
2012-06-27 11:35:00,132.97,133.12,132.96,133.1,1447400.0,105.3535,105.4724,105.3456,105.4565,1447400.0
2012-06-27 11:40:00,133.08,133.22,133.05,133.15,1301400.0,105.4407,105.5516,105.4169,105.4961,1301400.0
2012-06-27 11:45:00,133.15,133.17,133.09,133.13,957600.0,105.4961,105.512,105.4486,105.4803,957600.0
2012-06-27 11:50:00,133.13,133.14,133.06,133.09,463400.0,105.4803,105.4882,105.4248,105.4486,463400.0
2012-06-27 11:55:00,133.09,133.14,133.06,133.1,627600.0,105.4486,105.4882,105.4248,105.4565,627600.0
2012-06-27 12:00:00,133.11,133.21,133.09,133.2,610000.0,105.4644,105.5437,105.4486,105.5357,610000.0
2012-06-27 12:05:00,133.2,133.33,133.2,133.28,1692800.0,105.5357,105.6387,105.5357,105.5991,1692800.0
2012-06-27 12:10:00,133.3,133.32,133.23,133.24,636900.0,105.615,105.6308,105.5595,105.5674,636900.0
2012-06-27 12:15:00,133.23,133.25,133.19,133.24,430000.0,105.5595,105.5754,105.5278,105.5674,430000.0
2012-06-27 12:20:00,133.24,133.27,133.22,133.24,332100.0,105.5674,105.5912,105.5516,105.5674,332100.0
2012-06-27 12:25:00,133.24,133.35,133.22,133.27,880300.0,105.5674,105.6546,105.5516,105.5912,880300.0
2012-06-27 12:30:00,133.27,133.28,133.15,133.18,824200.0,105.5912,105.5991,105.4961,105.5199,824200.0
2012-06-27 12:35:00,133.18,133.27,133.18,133.21,387900.0,105.5199,105.5912,105.5199,105.5437,387900.0
2012-06-27 12:40:00,133.22,133.31,133.2,133.25,484300.0,105.5516,105.6229,105.5357,105.5754,484300.0
2012-06-27 12:45:00,133.25,133.3,133.21,133.24,361800.0,105.5754,105.615,105.5437,105.5674,361800.0
2012-06-27 12:50:00,133.24,133.32,133.23,133.28,322000.0,105.5674,105.6308,105.5595,105.5991,322000.0
2012-06-27 12:55:00,133.27,133.29,133.2,133.22,422100.0,105.5912,105.6071,105.5357,105.5516,422100.0
2012-06-27 13:00:00,133.22,133.26,133.17,133.25,718500.0,105.5516,105.5833,105.512,105.5754,718500.0
2012-06-27 13:05:00,133.24,133.3,133.19,133.28,643000.0,105.5674,105.615,105.5278,105.5991,643000.0
2012-06-27 13:10:00,133.28,133.33,133.25,133.28,551800.0,105.5991,105.6387,105.5754,105.5991,551800.0
2012-06-27 13:15:00,133.29,133.29,133.2,133.23,493900.0,105.6071,105.6071,105.5357,105.5595,493900.0
2012-06-27 13:20:00,133.23,133.25,133.13,133.14,975000.0,105.5595,105.5754,105.4803,105.4882,975000.0
2012-06-27 13:25:00,133.14,133.14,133.05,133.07,798500.0,105.4882,105.4882,105.4169,105.4327,798500.0
2012-06-27 13:30:00,133.07,133.07,133.02,133.03,692000.0,105.4327,105.4327,105.3931,105.4011,692000.0
2012-06-27 13:35:00,133.03,133.05,132.96,133.03,646800.0,105.4011,105.4169,105.3456,105.4011,646800.0
2012-06-27 13:40:00,133.03,133.09,133.01,133.04,492000.0,105.4011,105.4486,105.3852,105.409,492000.0
2012-06-27 13:45:00,133.04,133.09,133.03,133.06,339900.0,105.409,105.4486,105.4011,105.4248,339900.0
2012-06-27 13:50:00,133.06,133.08,132.93,132.93,867900.0,105.4248,105.4407,105.3218,105.3218,867900.0
2012-06-27 13:55:00,132.94,133.05,132.93,133.03,896500.0,105.3297,105.4169,105.3218,105.4011,896500.0
2012-06-27 14:00:00,133.04,133.08,132.98,132.99,536800.0,105.409,105.4407,105.3614,105.3694,536800.0
2012-06-27 14:05:00,132.99,132.99,132.87,132.91,1258900.0,105.3694,105.3694,105.2743,105.306,1258900.0
2012-06-27 14:10:00,132.91,132.95,132.85,132.86,674500.0,105.306,105.3377,105.2584,105.2664,674500.0
2012-06-27 14:15:00,132.86,132.96,132.83,132.89,905900.0,105.2664,105.3456,105.2426,105.2901,905900.0
2012-06-27 14:20:00,132.88,132.98,132.88,132.92,402000.0,105.2822,105.3614,105.2822,105.3139,402000.0
2012-06-27 14:25:00,132.92,132.93,132.88,132.9,373400.0,105.3139,105.3218,105.2822,105.2981,373400.0
2012-06-27 14:30:00,132.89,133.0,132.85,132.98,769400.0,105.2901,105.3773,105.2584,105.3614,769400.0
2012-06-27 14:35:00,132.99,133.01,132.93,132.95,553600.0,105.3694,105.3852,105.3218,105.3377,553600.0
2012-06-27 14:40:00,132.94,132.95,132.9,132.94,380000.0,105.3297,105.3377,105.2981,105.3297,380000.0
2012-06-27 14:45:00,132.93,133.01,132.92,132.96,622700.0,105.3218,105.3852,105.3139,105.3456,622700.0
2012-06-27 14:50:00,132.96,133.05,132.95,132.96,544600.0,105.3456,105.4169,105.3377,105.3456,544600.0
2012-06-27 14:55:00,132.95,132.99,132.87,132.93,1206300.0,105.3377,105.3694,105.2743,105.3218,1206300.0
2012-06-27 15:00:00,132.92,132.97,132.89,132.89,680900.0,105.3139,105.3535,105.2901,105.2901,680900.0
2012-06-27 15:05:00,132.89,133.02,132.89,132.98,852000.0,105.2901,105.3931,105.2901,105.3614,852000.0
2012-06-27 15:10:00,132.98,133.17,132.97,133.14,1473400.0,105.3614,105.512,105.3535,105.4882,1473400.0
2012-06-27 15:15:00,133.14,133.2,133.13,133.16,678300.0,105.4882,105.5357,105.4803,105.5041,678300.0
2012-06-27 15:20:00,133.17,133.29,133.16,133.23,1209500.0,105.512,105.6071,105.5041,105.5595,1209500.0
2012-06-27 15:25:00,133.24,133.33,133.22,133.25,1446400.0,105.5674,105.6387,105.5516,105.5754,1446400.0
2012-06-27 15:30:00,133.27,133.29,133.2,133.26,1364900.0,105.5912,105.6071,105.5357,105.5833,1364900.0
2012-06-27 15:35:00,133.27,133.31,133.2,133.29,1773500.0,105.5912,105.6229,105.5357,105.6071,1773500.0
2012-06-27 15:40:00,133.29,133.43,133.24,133.28,3199800.0,105.6071,105.718,105.5674,105.5991,3199800.0
2012-06-27 15:45:00,133.29,133.31,133.13,133.15,2192700.0,105.6071,105.6229,105.4803,105.4961,2192700.0
2012-06-27 15:50:00,133.15,133.2,133.05,133.08,1565200.0,105.4961,105.5357,105.4169,105.4407,1565200.0
2012-06-27 15:55:00,133.07,133.18,133.03,133.18,4241700.0,105.4327,105.5199,105.4011,105.5199,4241700.0
2012-06-28 09:30:00,132.29,132.36,132.02,132.09,4573700.0,104.8147,104.8702,104.6008,104.6563,4573700.0
2012-06-28 09:35:00,132.09,132.26,132.08,132.17,2780500.0,104.6563,104.791,104.6484,104.7197,2780500.0
2012-06-28 09:40:00,132.16,132.29,132.1,132.16,1771200.0,104.7117,104.8147,104.6642,104.7117,1771200.0
2012-06-28 09:45:00,132.17,132.35,132.14,132.28,1854100.0,104.7197,104.8623,104.6959,104.8068,1854100.0
2012-06-28 09:50:00,132.28,132.42,132.23,132.36,1737300.0,104.8068,104.9177,104.7672,104.8702,1737300.0
2012-06-28 09:55:00,132.36,132.4,132.22,132.32,1639200.0,104.8702,104.9019,104.7593,104.8385,1639200.0
2012-06-28 10:00:00,132.31,132.45,132.25,132.38,2018300.0,104.8306,104.9415,104.783,104.8861,2018300.0
2012-06-28 10:05:00,132.39,132.42,131.81,132.07,8210200.0,104.894,104.9177,104.4344,104.6404,8210200.0
2012-06-28 10:10:00,132.05,132.33,132.0,132.11,4352900.0,104.6246,104.8464,104.585,104.6721,4352900.0
2012-06-28 10:15:00,132.1,132.35,132.0,132.33,2768300.0,104.6642,104.8623,104.585,104.8464,2768300.0
2012-06-28 10:20:00,132.34,132.47,132.29,132.34,1931800.0,104.8544,104.9574,104.8147,104.8544,1931800.0
2012-06-28 10:25:00,132.34,132.34,132.0,132.03,1999000.0,104.8544,104.8544,104.585,104.6087,1999000.0
2012-06-28 10:30:00,132.03,132.03,131.86,131.89,2416600.0,104.6087,104.6087,104.474,104.4978,2416600.0
2012-06-28 10:35:00,131.89,131.89,131.49,131.58,3662500.0,104.4978,104.4978,104.1809,104.2522,3662500.0
2012-06-28 10:40:00,131.59,131.59,131.41,131.5,2867600.0,104.2601,104.2601,104.1175,104.1888,2867600.0
2012-06-28 10:45:00,131.5,131.61,131.42,131.5,2483900.0,104.1888,104.276,104.1254,104.1888,2483900.0
2012-06-28 10:50:00,131.5,131.6,131.44,131.47,1452600.0,104.1888,104.268,104.1413,104.165,1452600.0
2012-06-28 10:55:00,131.48,131.58,131.41,131.56,1381700.0,104.173,104.2522,104.1175,104.2364,1381700.0
2012-06-28 11:00:00,131.57,131.58,131.42,131.5,1482300.0,104.2443,104.2522,104.1254,104.1888,1482300.0
2012-06-28 11:05:00,131.51,131.66,131.5,131.63,2030500.0,104.1967,104.3156,104.1888,104.2918,2030500.0
2012-06-28 11:10:00,131.63,131.67,131.54,131.64,1675900.0,104.2918,104.3235,104.2205,104.2997,1675900.0
2012-06-28 11:15:00,131.64,131.71,131.56,131.68,1770000.0,104.2997,104.3552,104.2364,104.3314,1770000.0
2012-06-28 11:20:00,131.67,131.77,131.66,131.76,1232200.0,104.3235,104.4027,104.3156,104.3948,1232200.0
2012-06-28 11:25:00,131.75,131.88,131.73,131.85,1628400.0,104.3869,104.4899,104.371,104.4661,1628400.0
2012-06-28 11:30:00,131.85,131.97,131.84,131.88,2007000.0,104.4661,104.5612,104.4582,104.4899,2007000.0
2012-06-28 11:35:00,131.88,131.98,131.85,131.92,822800.0,104.4899,104.5691,104.4661,104.5216,822800.0
2012-06-28 11:40:00,131.91,131.93,131.82,131.84,1035000.0,104.5137,104.5295,104.4424,104.4582,1035000.0
2012-06-28 11:45:00,131.84,131.88,131.81,131.83,637200.0,104.4582,104.4899,104.4344,104.4503,637200.0
2012-06-28 11:50:00,131.83,131.83,131.75,131.78,613700.0,104.4503,104.4503,104.3869,104.4107,613700.0
2012-06-28 11:55:00,131.78,131.86,131.77,131.83,562400.0,104.4107,104.474,104.4027,104.4503,562400.0
2012-06-28 12:00:00,131.82,131.91,131.82,131.9,773600.0,104.4424,104.5137,104.4424,104.5057,773600.0
2012-06-28 12:05:00,131.9,131.93,131.81,131.9,918800.0,104.5057,104.5295,104.4344,104.5057,918800.0
2012-06-28 12:10:00,131.91,131.95,131.88,131.89,412000.0,104.5137,104.5454,104.4899,104.4978,412000.0
2012-06-28 12:15:00,131.88,131.89,131.76,131.77,911800.0,104.4899,104.4978,104.3948,104.4027,911800.0
2012-06-28 12:20:00,131.77,131.79,131.63,131.71,2071200.0,104.4027,104.4186,104.2918,104.3552,2071200.0
2012-06-28 12:25:00,131.69,131.77,131.69,131.75,536300.0,104.3394,104.4027,104.3394,104.3869,536300.0
2012-06-28 12:30:00,131.76,131.76,131.66,131.66,585400.0,104.3948,104.3948,104.3156,104.3156,585400.0
2012-06-28 12:35:00,131.66,131.7,131.61,131.69,976000.0,104.3156,104.3473,104.276,104.3394,976000.0
2012-06-28 12:40:00,131.69,131.75,131.65,131.71,674300.0,104.3394,104.3869,104.3077,104.3552,674300.0
2012-06-28 12:45:00,131.71,131.74,131.63,131.67,847200.0,104.3552,104.379,104.2918,104.3235,847200.0
2012-06-28 12:50:00,131.67,131.85,131.67,131.84,949700.0,104.3235,104.4661,104.3235,104.4582,949700.0
2012-06-28 12:55:00,131.84,131.85,131.76,131.82,575000.0,104.4582,104.4661,104.3948,104.4424,575000.0
2012-06-28 13:00:00,131.82,131.83,131.68,131.8,1290600.0,104.4424,104.4503,104.3314,104.4265,1290600.0
2012-06-28 13:05:00,131.79,131.91,131.75,131.84,813600.0,104.4186,104.5137,104.3869,104.4582,813600.0
2012-06-28 13:10:00,131.84,131.9,131.79,131.81,677000.0,104.4582,104.5057,104.4186,104.4344,677000.0
2012-06-28 13:15:00,131.81,131.81,131.71,131.72,793800.0,104.4344,104.4344,104.3552,104.3631,793800.0
2012-06-28 13:20:00,131.72,131.77,131.66,131.67,816100.0,104.3631,104.4027,104.3156,104.3235,816100.0
2012-06-28 13:25:00,131.67,131.82,131.65,131.74,954200.0,104.3235,104.4424,104.3077,104.379,954200.0
2012-06-28 13:30:00,131.74,131.74,131.65,131.67,485400.0,104.379,104.379,104.3077,104.3235,485400.0
2012-06-28 13:35:00,131.67,131.7,131.56,131.56,942900.0,104.3235,104.3473,104.2364,104.2364,942900.0
2012-06-28 13:40:00,131.57,131.61,131.48,131.58,1665900.0,104.2443,104.276,104.173,104.2522,1665900.0
2012-06-28 13:45:00,131.59,131.62,131.51,131.52,656100.0,104.2601,104.2839,104.1967,104.2047,656100.0
2012-06-28 13:50:00,131.52,131.57,131.49,131.49,471600.0,104.2047,104.2443,104.1809,104.1809,471600.0
2012-06-28 13:55:00,131.49,131.74,131.46,131.71,1480500.0,104.1809,104.379,104.1571,104.3552,1480500.0
2012-06-28 14:00:00,131.71,131.75,131.65,131.69,820700.0,104.3552,104.3869,104.3077,104.3394,820700.0
2012-06-28 14:05:00,131.69,131.71,131.54,131.55,897200.0,104.3394,104.3552,104.2205,104.2284,897200.0
2012-06-28 14:10:00,131.54,131.56,131.49,131.54,901000.0,104.2205,104.2364,104.1809,104.2205,901000.0
2012-06-28 14:15:00,131.53,131.54,131.33,131.42,2054000.0,104.2126,104.2205,104.0541,104.1254,2054000.0
2012-06-28 14:20:00,131.42,131.44,131.3,131.34,1184700.0,104.1254,104.1413,104.0304,104.062,1184700.0
2012-06-28 14:25:00,131.34,131.38,131.32,131.37,584100.0,104.062,104.0937,104.0462,104.0858,584100.0
2012-06-28 14:30:00,131.37,131.42,131.28,131.41,1249500.0,104.0858,104.1254,104.0145,104.1175,1249500.0
2012-06-28 14:35:00,131.41,131.47,131.37,131.37,947000.0,104.1175,104.165,104.0858,104.0858,947000.0
2012-06-28 14:40:00,131.38,131.5,131.36,131.49,965200.0,104.0937,104.1888,104.0779,104.1809,965200.0
2012-06-28 14:45:00,131.5,131.53,131.44,131.49,785700.0,104.1888,104.2126,104.1413,104.1809,785700.0
2012-06-28 14:50:00,131.48,131.52,131.45,131.51,674400.0,104.173,104.2047,104.1492,104.1967,674400.0
2012-06-28 14:55:00,131.51,131.61,131.49,131.59,1142600.0,104.1967,104.276,104.1809,104.2601,1142600.0
2012-06-28 15:00:00,131.59,131.74,131.56,131.68,1386700.0,104.2601,104.379,104.2364,104.3314,1386700.0
2012-06-28 15:05:00,131.68,131.86,131.64,131.79,1702000.0,104.3314,104.474,104.2997,104.4186,1702000.0
2012-06-28 15:10:00,131.8,131.81,131.71,131.73,1404900.0,104.4265,104.4344,104.3552,104.371,1404900.0
2012-06-28 15:15:00,131.72,131.8,131.69,131.76,783300.0,104.3631,104.4265,104.3394,104.3948,783300.0
2012-06-28 15:20:00,131.75,131.93,131.74,131.81,1744400.0,104.3869,104.5295,104.379,104.4344,1744400.0
2012-06-28 15:25:00,131.81,131.95,131.73,131.95,2210400.0,104.4344,104.5454,104.371,104.5454,2210400.0
2012-06-28 15:30:00,131.95,132.55,131.91,132.35,6673800.0,104.5454,105.0207,104.5137,104.8623,6673800.0
2012-06-28 15:35:00,132.35,132.83,132.31,132.74,6099200.0,104.8623,105.2426,104.8306,105.1713,6099200.0
2012-06-28 15:40:00,132.73,132.82,132.42,132.52,5836100.0,105.1634,105.2347,104.9177,104.997,5836100.0
2012-06-28 15:45:00,132.52,132.91,132.52,132.85,5927100.0,104.997,105.306,104.997,105.2584,5927100.0
2012-06-28 15:50:00,132.85,132.95,132.7,132.71,4720800.0,105.2584,105.3377,105.1396,105.1475,4720800.0
2012-06-28 15:55:00,132.72,132.99,132.71,132.79,7158900.0,105.1554,105.3694,105.1475,105.2109,7158900.0
2012-06-29 09:30:00,135.2,135.29,134.98,135.03,7859800.0,107.1204,107.1917,106.9461,106.9857,7859800.0
2012-06-29 09:35:00,135.03,135.04,134.86,134.93,4049800.0,106.9857,106.9936,106.851,106.9064,4049800.0
2012-06-29 09:40:00,134.92,135.09,134.87,134.97,4139500.0,106.8985,107.0332,106.8589,106.9381,4139500.0
2012-06-29 09:45:00,134.97,135.09,134.85,134.89,2423900.0,106.9381,107.0332,106.8431,106.8747,2423900.0
2012-06-29 09:50:00,134.89,135.02,134.87,134.96,2914800.0,106.8747,106.9777,106.8589,106.9302,2914800.0
2012-06-29 09:55:00,134.95,135.11,134.85,135.06,3471700.0,106.9223,107.0491,106.8431,107.0094,3471700.0
2012-06-29 10:00:00,135.06,135.24,135.06,135.22,2843100.0,107.0094,107.1521,107.0094,107.1362,2843100.0
2012-06-29 10:05:00,135.21,135.27,135.17,135.24,2383200.0,107.1283,107.1758,107.0966,107.1521,2383200.0
2012-06-29 10:10:00,135.23,135.32,135.19,135.24,2130800.0,107.1441,107.2154,107.1124,107.1521,2130800.0
2012-06-29 10:15:00,135.25,135.53,135.25,135.52,3951200.0,107.16,107.3818,107.16,107.3739,3951200.0
2012-06-29 10:20:00,135.52,135.59,135.44,135.45,3975600.0,107.3739,107.4294,107.3105,107.3184,3975600.0
2012-06-29 10:25:00,135.44,135.51,135.4,135.5,2237000.0,107.3105,107.366,107.2788,107.3581,2237000.0
2012-06-29 10:30:00,135.5,135.52,135.33,135.41,2438700.0,107.3581,107.3739,107.2234,107.2868,2438700.0
2012-06-29 10:35:00,135.42,135.43,135.32,135.36,1116200.0,107.2947,107.3026,107.2154,107.2471,1116200.0
2012-06-29 10:40:00,135.37,135.44,135.34,135.43,1408000.0,107.2551,107.3105,107.2313,107.3026,1408000.0
2012-06-29 10:45:00,135.42,135.44,135.3,135.32,1605200.0,107.2947,107.3105,107.1996,107.2154,1605200.0
2012-06-29 10:50:00,135.31,135.39,135.27,135.29,1987700.0,107.2075,107.2709,107.1758,107.1917,1987700.0
2012-06-29 10:55:00,135.29,135.38,135.25,135.37,1648100.0,107.1917,107.263,107.16,107.2551,1648100.0
2012-06-29 11:00:00,135.37,135.45,135.31,135.35,3538100.0,107.2551,107.3184,107.2075,107.2392,3538100.0
2012-06-29 11:05:00,135.35,135.42,135.28,135.3,963100.0,107.2392,107.2947,107.1838,107.1996,963100.0
2012-06-29 11:10:00,135.3,135.42,135.26,135.27,1540300.0,107.1996,107.2947,107.1679,107.1758,1540300.0
2012-06-29 11:15:00,135.27,135.47,135.26,135.45,1362400.0,107.1758,107.3343,107.1679,107.3184,1362400.0
2012-06-29 11:20:00,135.45,135.48,135.42,135.46,1033000.0,107.3184,107.3422,107.2947,107.3264,1033000.0
2012-06-29 11:25:00,135.45,135.47,135.4,135.43,1148600.0,107.3184,107.3343,107.2788,107.3026,1148600.0
2012-06-29 11:30:00,135.44,135.5,135.35,135.48,1592100.0,107.3105,107.3581,107.2392,107.3422,1592100.0
2012-06-29 11:35:00,135.48,135.54,135.46,135.51,1446100.0,107.3422,107.3898,107.3264,107.366,1446100.0
2012-06-29 11:40:00,135.51,135.54,135.41,135.49,1368600.0,107.366,107.3898,107.2868,107.3501,1368600.0
2012-06-29 11:45:00,135.49,135.5,135.44,135.46,875400.0,107.3501,107.3581,107.3105,107.3264,875400.0
2012-06-29 11:50:00,135.45,135.47,135.39,135.44,714300.0,107.3184,107.3343,107.2709,107.3105,714300.0
2012-06-29 11:55:00,135.44,135.46,135.4,135.42,781500.0,107.3105,107.3264,107.2788,107.2947,781500.0
2012-06-29 12:00:00,135.43,135.45,135.42,135.44,466200.0,107.3026,107.3184,107.2947,107.3105,466200.0
2012-06-29 12:05:00,135.43,135.47,135.42,135.43,885800.0,107.3026,107.3343,107.2947,107.3026,885800.0
2012-06-29 12:10:00,135.43,135.47,135.33,135.34,1380700.0,107.3026,107.3343,107.2234,107.2313,1380700.0
2012-06-29 12:15:00,135.33,135.4,135.32,135.38,993200.0,107.2234,107.2788,107.2154,107.263,993200.0
2012-06-29 12:20:00,135.38,135.41,135.35,135.39,696600.0,107.263,107.2868,107.2392,107.2709,696600.0
2012-06-29 12:25:00,135.39,135.42,135.36,135.4,622100.0,107.2709,107.2947,107.2471,107.2788,622100.0
2012-06-29 12:30:00,135.41,135.43,135.34,135.35,1063900.0,107.2868,107.3026,107.2313,107.2392,1063900.0
2012-06-29 12:35:00,135.35,135.41,135.34,135.37,427600.0,107.2392,107.2868,107.2313,107.2551,427600.0
2012-06-29 12:40:00,135.37,135.37,135.33,135.35,618000.0,107.2551,107.2551,107.2234,107.2392,618000.0
2012-06-29 12:45:00,135.36,135.41,135.33,135.35,769900.0,107.2471,107.2868,107.2234,107.2392,769900.0
2012-06-29 12:50:00,135.34,135.37,135.32,135.36,716700.0,107.2313,107.2551,107.2154,107.2471,716700.0
2012-06-29 12:55:00,135.36,135.49,135.34,135.47,1558800.0,107.2471,107.3501,107.2313,107.3343,1558800.0
2012-06-29 13:00:00,135.49,135.53,135.45,135.48,1308500.0,107.3501,107.3818,107.3184,107.3422,1308500.0
2012-06-29 13:05:00,135.47,135.55,135.45,135.52,708600.0,107.3343,107.3977,107.3184,107.3739,708600.0
2012-06-29 13:10:00,135.53,135.55,135.51,135.53,1145000.0,107.3818,107.3977,107.366,107.3818,1145000.0
2012-06-29 13:15:00,135.53,135.64,135.52,135.59,1626200.0,107.3818,107.469,107.3739,107.4294,1626200.0
2012-06-29 13:20:00,135.6,135.67,135.59,135.63,1034400.0,107.4373,107.4928,107.4294,107.4611,1034400.0
2012-06-29 13:25:00,135.64,135.66,135.58,135.59,772900.0,107.469,107.4848,107.4214,107.4294,772900.0
2012-06-29 13:30:00,135.59,135.63,135.57,135.59,786700.0,107.4294,107.4611,107.4135,107.4294,786700.0
2012-06-29 13:35:00,135.59,135.62,135.58,135.6,661700.0,107.4294,107.4531,107.4214,107.4373,661700.0
2012-06-29 13:40:00,135.6,135.63,135.57,135.59,976000.0,107.4373,107.4611,107.4135,107.4294,976000.0
2012-06-29 13:45:00,135.6,135.66,135.58,135.65,1063500.0,107.4373,107.4848,107.4214,107.4769,1063500.0
2012-06-29 13:50:00,135.64,135.65,135.58,135.59,509000.0,107.469,107.4769,107.4214,107.4294,509000.0
2012-06-29 13:55:00,135.59,135.65,135.58,135.61,859100.0,107.4294,107.4769,107.4214,107.4452,859100.0
2012-06-29 14:00:00,135.61,135.64,135.56,135.58,1277600.0,107.4452,107.469,107.4056,107.4214,1277600.0
2012-06-29 14:05:00,135.58,135.61,135.53,135.54,750900.0,107.4214,107.4452,107.3818,107.3898,750900.0
2012-06-29 14:10:00,135.54,135.58,135.51,135.55,780900.0,107.3898,107.4214,107.366,107.3977,780900.0
2012-06-29 14:15:00,135.56,135.65,135.56,135.64,684200.0,107.4056,107.4769,107.4056,107.469,684200.0
2012-06-29 14:20:00,135.63,135.65,135.6,135.63,622200.0,107.4611,107.4769,107.4373,107.4611,622200.0
2012-06-29 14:25:00,135.63,135.85,135.62,135.8,3104200.0,107.4611,107.6354,107.4531,107.5958,3104200.0
2012-06-29 14:30:00,135.8,135.82,135.71,135.71,1860600.0,107.5958,107.6116,107.5244,107.5244,1860600.0
2012-06-29 14:35:00,135.71,135.79,135.71,135.75,1293100.0,107.5244,107.5878,107.5244,107.5561,1293100.0
2012-06-29 14:40:00,135.76,135.82,135.73,135.74,1210600.0,107.5641,107.6116,107.5403,107.5482,1210600.0
2012-06-29 14:45:00,135.73,135.81,135.7,135.79,1357300.0,107.5403,107.6037,107.5165,107.5878,1357300.0
2012-06-29 14:50:00,135.78,135.8,135.74,135.79,922300.0,107.5799,107.5958,107.5482,107.5878,922300.0
2012-06-29 14:55:00,135.79,135.84,135.75,135.83,1498000.0,107.5878,107.6274,107.5561,107.6195,1498000.0
2012-06-29 15:00:00,135.84,135.84,135.73,135.75,1089300.0,107.6274,107.6274,107.5403,107.5561,1089300.0
2012-06-29 15:05:00,135.76,135.8,135.74,135.8,769900.0,107.5641,107.5958,107.5482,107.5958,769900.0
2012-06-29 15:10:00,135.8,135.81,135.73,135.75,1707000.0,107.5958,107.6037,107.5403,107.5561,1707000.0
2012-06-29 15:15:00,135.75,135.77,135.72,135.75,918300.0,107.5561,107.572,107.5324,107.5561,918300.0
2012-06-29 15:20:00,135.75,135.75,135.63,135.66,1841400.0,107.5561,107.5561,107.4611,107.4848,1841400.0
2012-06-29 15:25:00,135.66,135.69,135.64,135.67,1866400.0,107.4848,107.5086,107.469,107.4928,1866400.0
2012-06-29 15:30:00,135.67,135.67,135.55,135.6,2966500.0,107.4928,107.4928,107.3977,107.4373,2966500.0
2012-06-29 15:35:00,135.6,135.8,135.6,135.69,4027600.0,107.4373,107.5958,107.4373,107.5086,4027600.0
2012-06-29 15:40:00,135.69,135.83,135.66,135.82,4080600.0,107.5086,107.6195,107.4848,107.6116,4080600.0
2012-06-29 15:45:00,135.81,135.97,135.76,135.97,5172300.0,107.6037,107.7304,107.5641,107.7304,5172300.0
2012-06-29 15:50:00,135.97,136.05,135.93,136.04,5666700.0,107.7304,107.7938,107.6988,107.7859,5666700.0
2012-06-29 15:55:00,136.05,136.24,136.02,136.22,13213500.0,107.7938,107.9444,107.7701,107.9285,13213500.0
2012-07-02 09:30:00,136.48,136.53,136.37,136.39,4016500.0,108.1345,108.1741,108.0474,108.0632,4016500.0
2012-07-02 09:35:00,136.39,136.47,136.31,136.43,2287700.0,108.0632,108.1266,107.9998,108.0949,2287700.0
2012-07-02 09:40:00,136.43,136.52,136.43,136.47,1718700.0,108.0949,108.1662,108.0949,108.1266,1718700.0
2012-07-02 09:45:00,136.47,136.65,136.47,136.56,2103900.0,108.1266,108.2692,108.1266,108.1979,2103900.0
2012-07-02 09:50:00,136.57,136.63,136.48,136.48,1586700.0,108.2058,108.2534,108.1345,108.1345,1586700.0
2012-07-02 09:55:00,136.48,136.52,136.35,136.36,1877300.0,108.1345,108.1662,108.0315,108.0394,1877300.0
2012-07-02 10:00:00,136.36,136.37,135.61,135.72,11728400.0,108.0394,108.0474,107.4452,107.5324,11728400.0
2012-07-02 10:05:00,135.71,135.81,135.55,135.65,3991900.0,107.5244,107.6037,107.3977,107.4769,3991900.0
2012-07-02 10:10:00,135.64,135.9,135.62,135.86,2702100.0,107.469,107.675,107.4531,107.6433,2702100.0
2012-07-02 10:15:00,135.87,136.0,135.82,135.9,2147000.0,107.6512,107.7542,107.6116,107.675,2147000.0
2012-07-02 10:20:00,135.9,136.11,135.86,135.99,2126000.0,107.675,107.8414,107.6433,107.7463,2126000.0
2012-07-02 10:25:00,135.99,136.01,135.78,135.82,1412000.0,107.7463,107.7621,107.5799,107.6116,1412000.0
2012-07-02 10:30:00,135.81,135.91,135.72,135.72,1898500.0,107.6037,107.6829,107.5324,107.5324,1898500.0
2012-07-02 10:35:00,135.73,135.77,135.63,135.71,1344600.0,107.5403,107.572,107.4611,107.5244,1344600.0
2012-07-02 10:40:00,135.7,135.78,135.59,135.66,1127300.0,107.5165,107.5799,107.4294,107.4848,1127300.0
2012-07-02 10:45:00,135.67,136.01,135.67,135.94,1548600.0,107.4928,107.7621,107.4928,107.7067,1548600.0
2012-07-02 10:50:00,135.95,136.06,135.94,135.95,1282700.0,107.7146,107.8018,107.7067,107.7146,1282700.0
2012-07-02 10:55:00,135.95,135.98,135.77,135.78,1158500.0,107.7146,107.7384,107.572,107.5799,1158500.0
2012-07-02 11:00:00,135.78,135.81,135.69,135.73,1192300.0,107.5799,107.6037,107.5086,107.5403,1192300.0
2012-07-02 11:05:00,135.73,135.85,135.73,135.78,865900.0,107.5403,107.6354,107.5403,107.5799,865900.0
2012-07-02 11:10:00,135.78,135.78,135.52,135.61,1933500.0,107.5799,107.5799,107.3739,107.4452,1933500.0
2012-07-02 11:15:00,135.61,135.77,135.57,135.7,1630400.0,107.4452,107.572,107.4135,107.5165,1630400.0
2012-07-02 11:20:00,135.7,135.82,135.64,135.74,1297800.0,107.5165,107.6116,107.469,107.5482,1297800.0
2012-07-02 11:25:00,135.74,135.74,135.64,135.66,1804900.0,107.5482,107.5482,107.469,107.4848,1804900.0
2012-07-02 11:30:00,135.66,135.79,135.65,135.78,1614000.0,107.4848,107.5878,107.4769,107.5799,1614000.0
2012-07-02 11:35:00,135.79,135.92,135.78,135.87,1781300.0,107.5878,107.6908,107.5799,107.6512,1781300.0
2012-07-02 11:40:00,135.86,135.87,135.77,135.84,832800.0,107.6433,107.6512,107.572,107.6274,832800.0
2012-07-02 11:45:00,135.86,135.89,135.76,135.78,674000.0,107.6433,107.6671,107.5641,107.5799,674000.0
2012-07-02 11:50:00,135.76,135.84,135.76,135.83,702900.0,107.5641,107.6274,107.5641,107.6195,702900.0
2012-07-02 11:55:00,135.83,135.86,135.74,135.76,446900.0,107.6195,107.6433,107.5482,107.5641,446900.0
2012-07-02 12:00:00,135.75,135.78,135.71,135.72,757900.0,107.5561,107.5799,107.5244,107.5324,757900.0
2012-07-02 12:05:00,135.72,135.77,135.7,135.75,537000.0,107.5324,107.572,107.5165,107.5561,537000.0
2012-07-02 12:10:00,135.76,135.88,135.73,135.85,898400.0,107.5641,107.6591,107.5403,107.6354,898400.0
2012-07-02 12:15:00,135.85,135.87,135.76,135.79,488000.0,107.6354,107.6512,107.5641,107.5878,488000.0
2012-07-02 12:20:00,135.79,135.89,135.75,135.89,678200.0,107.5878,107.6671,107.5561,107.6671,678200.0
2012-07-02 12:25:00,135.89,135.92,135.83,135.86,751700.0,107.6671,107.6908,107.6195,107.6433,751700.0
2012-07-02 12:30:00,135.86,135.91,135.84,135.89,620400.0,107.6433,107.6829,107.6274,107.6671,620400.0
2012-07-02 12:35:00,135.89,135.99,135.89,135.97,818700.0,107.6671,107.7463,107.6671,107.7304,818700.0
2012-07-02 12:40:00,135.96,135.99,135.92,135.94,512300.0,107.7225,107.7463,107.6908,107.7067,512300.0
2012-07-02 12:45:00,135.94,136.03,135.91,136.02,972300.0,107.7067,107.778,107.6829,107.7701,972300.0
2012-07-02 12:50:00,136.02,136.2,136.02,136.09,2201300.0,107.7701,107.9127,107.7701,107.8255,2201300.0
2012-07-02 12:55:00,136.08,136.11,136.04,136.04,399400.0,107.8176,107.8414,107.7859,107.7859,399400.0
2012-07-02 13:00:00,136.05,136.05,135.98,135.99,697300.0,107.7938,107.7938,107.7384,107.7463,697300.0
2012-07-02 13:05:00,135.99,136.03,135.97,136.02,503700.0,107.7463,107.778,107.7304,107.7701,503700.0
2012-07-02 13:10:00,136.03,136.03,136.01,136.02,373300.0,107.778,107.778,107.7621,107.7701,373300.0
2012-07-02 13:15:00,136.02,136.08,136.0,136.07,573400.0,107.7701,107.8176,107.7542,107.8097,573400.0
2012-07-02 13:20:00,136.07,136.09,136.03,136.09,706300.0,107.8097,107.8255,107.778,107.8255,706300.0
2012-07-02 13:25:00,136.09,136.12,136.08,136.11,620500.0,107.8255,107.8493,107.8176,107.8414,620500.0
2012-07-02 13:30:00,136.12,136.16,136.11,136.16,688400.0,107.8493,107.881,107.8414,107.881,688400.0
2012-07-02 13:35:00,136.16,136.17,136.06,136.07,629800.0,107.881,107.8889,107.8018,107.8097,629800.0
2012-07-02 13:40:00,136.07,136.09,136.0,136.03,411100.0,107.8097,107.8255,107.7542,107.778,411100.0
2012-07-02 13:45:00,136.03,136.06,136.01,136.05,587300.0,107.778,107.8018,107.7621,107.7938,587300.0
2012-07-02 13:50:00,136.04,136.05,135.99,136.02,397800.0,107.7859,107.7938,107.7463,107.7701,397800.0
2012-07-02 13:55:00,136.02,136.05,135.98,136.03,680300.0,107.7701,107.7938,107.7384,107.778,680300.0
2012-07-02 14:00:00,136.03,136.03,135.89,135.92,1226700.0,107.778,107.778,107.6671,107.6908,1226700.0
2012-07-02 14:05:00,135.91,136.06,135.9,136.06,1594200.0,107.6829,107.8018,107.675,107.8018,1594200.0
2012-07-02 14:10:00,136.06,136.14,136.06,136.13,614600.0,107.8018,107.8651,107.8018,107.8572,614600.0
2012-07-02 14:15:00,136.13,136.28,136.11,136.19,1635000.0,107.8572,107.9761,107.8414,107.9048,1635000.0
2012-07-02 14:20:00,136.18,136.28,136.16,136.18,858400.0,107.8968,107.9761,107.881,107.8968,858400.0
2012-07-02 14:25:00,136.18,136.27,136.18,136.24,634400.0,107.8968,107.9681,107.8968,107.9444,634400.0
2012-07-02 14:30:00,136.24,136.28,136.18,136.2,622200.0,107.9444,107.9761,107.8968,107.9127,622200.0
2012-07-02 14:35:00,136.21,136.26,136.16,136.21,434800.0,107.9206,107.9602,107.881,107.9206,434800.0
2012-07-02 14:40:00,136.21,136.24,136.17,136.18,466700.0,107.9206,107.9444,107.8889,107.8968,466700.0
2012-07-02 14:45:00,136.17,136.19,136.1,136.11,536100.0,107.8889,107.9048,107.8334,107.8414,536100.0
2012-07-02 14:50:00,136.12,136.14,136.1,136.12,344900.0,107.8493,107.8651,107.8334,107.8493,344900.0
2012-07-02 14:55:00,136.12,136.21,136.1,136.17,723100.0,107.8493,107.9206,107.8334,107.8889,723100.0
2012-07-02 15:00:00,136.17,136.19,136.13,136.18,686900.0,107.8889,107.9048,107.8572,107.8968,686900.0
2012-07-02 15:05:00,136.18,136.21,136.05,136.07,755600.0,107.8968,107.9206,107.7938,107.8097,755600.0
2012-07-02 15:10:00,136.05,136.09,135.99,136.07,1113500.0,107.7938,107.8255,107.7463,107.8097,1113500.0
2012-07-02 15:15:00,136.07,136.1,136.04,136.06,718400.0,107.8097,107.8334,107.7859,107.8018,718400.0
2012-07-02 15:20:00,136.07,136.16,136.02,136.16,951400.0,107.8097,107.881,107.7701,107.881,951400.0
2012-07-02 15:25:00,136.15,136.17,136.09,136.15,981800.0,107.8731,107.8889,107.8255,107.8731,981800.0
2012-07-02 15:30:00,136.15,136.28,136.12,136.28,1352700.0,107.8731,107.9761,107.8493,107.9761,1352700.0
2012-07-02 15:35:00,136.28,136.4,136.27,136.33,1984200.0,107.9761,108.0711,107.9681,108.0157,1984200.0
2012-07-02 15:40:00,136.32,136.39,136.3,136.33,1850700.0,108.0078,108.0632,107.9919,108.0157,1850700.0
2012-07-02 15:45:00,136.33,136.4,136.27,136.37,2839900.0,108.0157,108.0711,107.9681,108.0474,2839900.0
2012-07-02 15:50:00,136.36,136.43,136.34,136.36,2244900.0,108.0394,108.0949,108.0236,108.0394,2244900.0
2012-07-02 15:55:00,136.35,136.54,136.34,136.46,4608300.0,108.0315,108.1821,108.0236,108.1187,4608300.0
2012-07-03 09:30:00,136.49,136.55,136.44,136.45,2221400.0,108.1424,108.19,108.1028,108.1108,2221400.0
2012-07-03 09:35:00,136.46,136.55,136.34,136.54,2403100.0,108.1187,108.19,108.0236,108.1821,2403100.0
2012-07-03 09:40:00,136.54,136.72,136.53,136.69,1803600.0,108.1821,108.3247,108.1741,108.3009,1803600.0
2012-07-03 09:45:00,136.69,136.71,136.64,136.68,1390900.0,108.3009,108.3168,108.2613,108.293,1390900.0
2012-07-03 09:50:00,136.69,136.76,136.62,136.72,1031700.0,108.3009,108.3564,108.2454,108.3247,1031700.0
2012-07-03 09:55:00,136.72,136.87,136.72,136.79,1476900.0,108.3247,108.4435,108.3247,108.3801,1476900.0
2012-07-03 10:00:00,136.78,137.03,136.78,137.01,3131300.0,108.3722,108.5703,108.3722,108.5544,3131300.0
2012-07-03 10:05:00,137.0,137.0,136.9,136.96,1333500.0,108.5465,108.5465,108.4673,108.5148,1333500.0
2012-07-03 10:10:00,136.96,136.97,136.85,136.88,1429100.0,108.5148,108.5228,108.4277,108.4514,1429100.0
2012-07-03 10:15:00,136.87,136.9,136.82,136.86,1117100.0,108.4435,108.4673,108.4039,108.4356,1117100.0
2012-07-03 10:20:00,136.85,136.97,136.81,136.96,2240700.0,108.4277,108.5228,108.396,108.5148,2240700.0
2012-07-03 10:25:00,136.96,136.98,136.9,136.91,662300.0,108.5148,108.5307,108.4673,108.4752,662300.0
2012-07-03 10:30:00,136.92,137.01,136.9,137.0,1010800.0,108.4831,108.5544,108.4673,108.5465,1010800.0
2012-07-03 10:35:00,136.99,137.12,136.99,137.08,1814000.0,108.5386,108.6416,108.5386,108.6099,1814000.0
2012-07-03 10:40:00,137.09,137.16,137.05,137.07,1754100.0,108.6178,108.6733,108.5861,108.602,1754100.0
2012-07-03 10:45:00,137.06,137.13,137.06,137.11,782100.0,108.5941,108.6495,108.5941,108.6337,782100.0
2012-07-03 10:50:00,137.12,137.15,137.08,137.12,734800.0,108.6416,108.6654,108.6099,108.6416,734800.0
2012-07-03 10:55:00,137.12,137.14,137.08,137.09,653600.0,108.6416,108.6574,108.6099,108.6178,653600.0
2012-07-03 11:00:00,137.09,137.15,137.09,137.13,1252800.0,108.6178,108.6654,108.6178,108.6495,1252800.0
2012-07-03 11:05:00,137.12,137.26,137.1,137.24,1197700.0,108.6416,108.7525,108.6258,108.7367,1197700.0
2012-07-03 11:10:00,137.24,137.3,137.17,137.29,2077800.0,108.7367,108.7842,108.6812,108.7763,2077800.0
2012-07-03 11:15:00,137.29,137.37,137.28,137.35,1416100.0,108.7763,108.8397,108.7684,108.8238,1416100.0
2012-07-03 11:20:00,137.35,137.43,137.34,137.39,1632700.0,108.8238,108.8872,108.8159,108.8555,1632700.0
2012-07-03 11:25:00,137.39,137.48,137.38,137.47,2033500.0,108.8555,108.9268,108.8476,108.9189,2033500.0
2012-07-03 11:30:00,137.47,137.48,137.41,137.44,1224000.0,108.9189,108.9268,108.8714,108.8951,1224000.0
2012-07-03 11:35:00,137.44,137.51,137.43,137.46,1328100.0,108.8951,108.9506,108.8872,108.911,1328100.0
2012-07-03 11:40:00,137.46,137.49,137.32,137.33,2232300.0,108.911,108.9348,108.8001,108.808,2232300.0
2012-07-03 11:45:00,137.34,137.38,137.33,137.36,977300.0,108.8159,108.8476,108.808,108.8318,977300.0
2012-07-03 11:50:00,137.36,137.38,137.33,137.36,605700.0,108.8318,108.8476,108.808,108.8318,605700.0
2012-07-03 11:55:00,137.36,137.42,137.35,137.35,846900.0,108.8318,108.8793,108.8238,108.8238,846900.0
2012-07-03 12:00:00,137.36,137.41,137.26,137.37,1037400.0,108.8318,108.8714,108.7525,108.8397,1037400.0
2012-07-03 12:05:00,137.37,137.37,137.23,137.24,1228000.0,108.8397,108.8397,108.7288,108.7367,1228000.0
2012-07-03 12:10:00,137.25,137.28,137.18,137.2,1418300.0,108.7446,108.7684,108.6891,108.705,1418300.0
2012-07-03 12:15:00,137.2,137.23,137.15,137.17,1142500.0,108.705,108.7288,108.6654,108.6812,1142500.0
2012-07-03 12:20:00,137.17,137.21,137.13,137.21,1019400.0,108.6812,108.7129,108.6495,108.7129,1019400.0
2012-07-03 12:25:00,137.21,137.23,137.17,137.21,932700.0,108.7129,108.7288,108.6812,108.7129,932700.0
2012-07-03 12:30:00,137.21,137.21,137.05,137.11,2534800.0,108.7129,108.7129,108.5861,108.6337,2534800.0
2012-07-03 12:35:00,137.11,137.16,137.07,137.16,1113800.0,108.6337,108.6733,108.602,108.6733,1113800.0
2012-07-03 12:40:00,137.16,137.18,137.05,137.09,2397000.0,108.6733,108.6891,108.5861,108.6178,2397000.0
2012-07-03 12:45:00,137.08,137.09,136.98,137.04,1868000.0,108.6099,108.6178,108.5307,108.5782,1868000.0
2012-07-03 12:50:00,137.04,137.21,137.02,137.2,1796100.0,108.5782,108.7129,108.5624,108.705,1796100.0
2012-07-03 12:55:00,137.2,137.42,137.19,137.41,6274700.0,108.705,108.8793,108.6971,108.8714,6274700.0
2012-07-05 09:30:00,136.9,137.02,136.74,136.97,3467400.0,108.4673,108.5624,108.3405,108.5228,3467400.0
2012-07-05 09:35:00,136.97,137.08,136.79,136.99,3494000.0,108.5228,108.6099,108.3801,108.5386,3494000.0
2012-07-05 09:40:00,136.99,137.06,136.78,136.9,3490300.0,108.5386,108.5941,108.3722,108.4673,3490300.0
2012-07-05 09:45:00,136.9,136.95,136.64,136.66,2950200.0,108.4673,108.5069,108.2613,108.2771,2950200.0
2012-07-05 09:50:00,136.66,136.74,136.57,136.62,2053700.0,108.2771,108.3405,108.2058,108.2454,2053700.0
2012-07-05 09:55:00,136.61,136.72,136.55,136.62,2057600.0,108.2375,108.3247,108.19,108.2454,2057600.0
2012-07-05 10:00:00,136.61,136.68,136.39,136.41,3549300.0,108.2375,108.293,108.0632,108.0791,3549300.0
2012-07-05 10:05:00,136.41,136.45,136.29,136.37,1917700.0,108.0791,108.1108,107.984,108.0474,1917700.0
2012-07-05 10:10:00,136.37,136.45,136.29,136.41,1633400.0,108.0474,108.1108,107.984,108.0791,1633400.0
2012-07-05 10:15:00,136.4,136.53,136.36,136.49,2306100.0,108.0711,108.1741,108.0394,108.1424,2306100.0
2012-07-05 10:20:00,136.49,136.59,136.48,136.57,1197300.0,108.1424,108.2217,108.1345,108.2058,1197300.0
2012-07-05 10:25:00,136.58,136.67,136.52,136.58,1508700.0,108.2138,108.2851,108.1662,108.2138,1508700.0
2012-07-05 10:30:00,136.6,136.72,136.56,136.67,1064800.0,108.2296,108.3247,108.1979,108.2851,1064800.0
2012-07-05 10:35:00,136.67,136.74,136.53,136.71,1421300.0,108.2851,108.3405,108.1741,108.3168,1421300.0
2012-07-05 10:40:00,136.71,136.88,136.71,136.81,1848700.0,108.3168,108.4514,108.3168,108.396,1848700.0
2012-07-05 10:45:00,136.81,136.89,136.8,136.85,1296900.0,108.396,108.4594,108.3881,108.4277,1296900.0
2012-07-05 10:50:00,136.85,136.94,136.84,136.93,1299100.0,108.4277,108.499,108.4198,108.4911,1299100.0
2012-07-05 10:55:00,136.93,136.97,136.88,136.89,864100.0,108.4911,108.5228,108.4514,108.4594,864100.0
2012-07-05 11:00:00,136.89,137.04,136.89,137.02,1601700.0,108.4594,108.5782,108.4594,108.5624,1601700.0
2012-07-05 11:05:00,137.02,137.13,137.0,137.12,1403600.0,108.5624,108.6495,108.5465,108.6416,1403600.0
2012-07-05 11:10:00,137.11,137.16,136.99,137.02,1210700.0,108.6337,108.6733,108.5386,108.5624,1210700.0
2012-07-05 11:15:00,137.02,137.13,137.01,137.12,880300.0,108.5624,108.6495,108.5544,108.6416,880300.0
2012-07-05 11:20:00,137.12,137.15,137.04,137.08,1411500.0,108.6416,108.6654,108.5782,108.6099,1411500.0
2012-07-05 11:25:00,137.08,137.13,137.04,137.11,960500.0,108.6099,108.6495,108.5782,108.6337,960500.0
2012-07-05 11:30:00,137.1,137.16,137.09,137.11,706200.0,108.6258,108.6733,108.6178,108.6337,706200.0
2012-07-05 11:35:00,137.12,137.16,136.89,136.91,2313600.0,108.6416,108.6733,108.4594,108.4752,2313600.0
2012-07-05 11:40:00,136.91,136.96,136.88,136.94,1581900.0,108.4752,108.5148,108.4514,108.499,1581900.0
2012-07-05 11:45:00,136.94,137.06,136.94,137.04,1376100.0,108.499,108.5941,108.499,108.5782,1376100.0
2012-07-05 11:50:00,137.03,137.06,136.96,137.02,592800.0,108.5703,108.5941,108.5148,108.5624,592800.0
2012-07-05 11:55:00,137.02,137.03,136.97,136.97,662700.0,108.5624,108.5703,108.5228,108.5228,662700.0
2012-07-05 12:00:00,136.97,137.05,136.97,137.03,700500.0,108.5228,108.5861,108.5228,108.5703,700500.0
2012-07-05 12:05:00,137.03,137.06,136.97,136.98,611100.0,108.5703,108.5941,108.5228,108.5307,611100.0
2012-07-05 12:10:00,137.0,137.1,136.99,137.09,637900.0,108.5465,108.6258,108.5386,108.6178,637900.0
2012-07-05 12:15:00,137.1,137.13,137.05,137.08,603900.0,108.6258,108.6495,108.5861,108.6099,603900.0
2012-07-05 12:20:00,137.08,137.09,136.96,136.97,887200.0,108.6099,108.6178,108.5148,108.5228,887200.0
2012-07-05 12:25:00,136.97,137.02,136.92,136.93,863700.0,108.5228,108.5624,108.4831,108.4911,863700.0
2012-07-05 12:30:00,136.93,136.94,136.83,136.86,1058500.0,108.4911,108.499,108.4118,108.4356,1058500.0
2012-07-05 12:35:00,136.86,136.89,136.81,136.87,650700.0,108.4356,108.4594,108.396,108.4435,650700.0
2012-07-05 12:40:00,136.87,136.92,136.86,136.91,455000.0,108.4435,108.4831,108.4356,108.4752,455000.0
2012-07-05 12:45:00,136.91,136.96,136.87,136.89,634600.0,108.4752,108.5148,108.4435,108.4594,634600.0
2012-07-05 12:50:00,136.88,136.96,136.88,136.95,369100.0,108.4514,108.5148,108.4514,108.5069,369100.0
2012-07-05 12:55:00,136.95,137.0,136.94,136.99,365000.0,108.5069,108.5465,108.499,108.5386,365000.0
2012-07-05 13:00:00,136.99,137.01,136.97,136.99,291700.0,108.5386,108.5544,108.5228,108.5386,291700.0
2012-07-05 13:05:00,136.99,137.15,136.98,137.1,885000.0,108.5386,108.6654,108.5307,108.6258,885000.0
2012-07-05 13:10:00,137.1,137.14,137.07,137.07,541200.0,108.6258,108.6574,108.602,108.602,541200.0
2012-07-05 13:15:00,137.08,137.1,137.02,137.1,508000.0,108.6099,108.6258,108.5624,108.6258,508000.0
2012-07-05 13:20:00,137.09,137.11,137.07,137.1,545500.0,108.6178,108.6337,108.602,108.6258,545500.0
2012-07-05 13:25:00,137.11,137.15,137.07,137.09,527400.0,108.6337,108.6654,108.602,108.6178,527400.0
2012-07-05 13:30:00,137.09,137.15,137.01,137.06,1005100.0,108.6178,108.6654,108.5544,108.5941,1005100.0
2012-07-05 13:35:00,137.06,137.11,137.03,137.06,639400.0,108.5941,108.6337,108.5703,108.5941,639400.0
2012-07-05 13:40:00,137.06,137.1,137.04,137.06,747700.0,108.5941,108.6258,108.5782,108.5941,747700.0
2012-07-05 13:45:00,137.07,137.35,137.06,137.31,2171800.0,108.602,108.8238,108.5941,108.7921,2171800.0
2012-07-05 13:50:00,137.31,137.35,137.28,137.33,994800.0,108.7921,108.8238,108.7684,108.808,994800.0
2012-07-05 13:55:00,137.32,137.34,137.28,137.32,376400.0,108.8001,108.8159,108.7684,108.8001,376400.0
2012-07-05 14:00:00,137.33,137.35,137.26,137.34,491600.0,108.808,108.8238,108.7525,108.8159,491600.0
2012-07-05 14:05:00,137.35,137.4,137.23,137.24,1139800.0,108.8238,108.8634,108.7288,108.7367,1139800.0
2012-07-05 14:10:00,137.25,137.27,137.24,137.26,364900.0,108.7446,108.7604,108.7367,108.7525,364900.0
2012-07-05 14:15:00,137.26,137.33,137.26,137.32,512300.0,108.7525,108.808,108.7525,108.8001,512300.0
2012-07-05 14:20:00,137.32,137.36,137.28,137.34,596700.0,108.8001,108.8318,108.7684,108.8159,596700.0
2012-07-05 14:25:00,137.34,137.35,137.31,137.33,305100.0,108.8159,108.8238,108.7921,108.808,305100.0
2012-07-05 14:30:00,137.33,137.34,137.26,137.26,379900.0,108.808,108.8159,108.7525,108.7525,379900.0
2012-07-05 14:35:00,137.26,137.27,137.17,137.2,1247800.0,108.7525,108.7604,108.6812,108.705,1247800.0
2012-07-05 14:40:00,137.19,137.25,137.19,137.25,546300.0,108.6971,108.7446,108.6971,108.7446,546300.0
2012-07-05 14:45:00,137.25,137.3,137.18,137.22,943200.0,108.7446,108.7842,108.6891,108.7208,943200.0
2012-07-05 14:50:00,137.21,137.22,137.08,137.09,1157900.0,108.7129,108.7208,108.6099,108.6178,1157900.0
2012-07-05 14:55:00,137.09,137.16,137.07,137.08,644900.0,108.6178,108.6733,108.602,108.6099,644900.0
2012-07-05 15:00:00,137.08,137.11,137.03,137.09,844200.0,108.6099,108.6337,108.5703,108.6178,844200.0
2012-07-05 15:05:00,137.1,137.15,137.07,137.13,493200.0,108.6258,108.6654,108.602,108.6495,493200.0
2012-07-05 15:10:00,137.14,137.17,137.05,137.08,758800.0,108.6574,108.6812,108.5861,108.6099,758800.0
2012-07-05 15:15:00,137.09,137.1,136.98,136.98,1162000.0,108.6178,108.6258,108.5307,108.5307,1162000.0
2012-07-05 15:20:00,136.98,137.06,136.89,136.91,2825000.0,108.5307,108.5941,108.4594,108.4752,2825000.0
2012-07-05 15:25:00,136.92,137.04,136.91,137.03,731100.0,108.4831,108.5782,108.4752,108.5703,731100.0
2012-07-05 15:30:00,137.03,137.04,136.92,137.0,1385500.0,108.5703,108.5782,108.4831,108.5465,1385500.0
2012-07-05 15:35:00,136.99,137.01,136.89,136.94,1020700.0,108.5386,108.5544,108.4594,108.499,1020700.0
2012-07-05 15:40:00,136.94,137.1,136.89,136.97,2746700.0,108.499,108.6258,108.4594,108.5228,2746700.0
2012-07-05 15:45:00,136.97,137.03,136.88,136.95,1957200.0,108.5228,108.5703,108.4514,108.5069,1957200.0
2012-07-05 15:50:00,136.95,136.99,136.81,136.84,2935300.0,108.5069,108.5386,108.396,108.4198,2935300.0
2012-07-05 15:55:00,136.84,136.9,136.73,136.81,3971100.0,108.4198,108.4673,108.3326,108.396,3971100.0
2012-07-06 09:30:00,135.47,135.7,135.47,135.6,3855500.0,107.3343,107.5165,107.3343,107.4373,3855500.0
2012-07-06 09:35:00,135.6,135.71,135.52,135.62,2796600.0,107.4373,107.5244,107.3739,107.4531,2796600.0
2012-07-06 09:40:00,135.61,135.77,135.52,135.6,2292100.0,107.4452,107.572,107.3739,107.4373,2292100.0
2012-07-06 09:45:00,135.6,135.62,135.43,135.5,2364200.0,107.4373,107.4531,107.3026,107.3581,2364200.0
2012-07-06 09:50:00,135.5,135.57,135.37,135.47,2406000.0,107.3581,107.4135,107.2551,107.3343,2406000.0
2012-07-06 09:55:00,135.48,135.61,135.37,135.59,2247600.0,107.3422,107.4452,107.2551,107.4294,2247600.0
2012-07-06 10:00:00,135.59,135.65,135.51,135.56,1895700.0,107.4294,107.4769,107.366,107.4056,1895700.0
2012-07-06 10:05:00,135.56,135.57,135.29,135.35,2344300.0,107.4056,107.4135,107.1917,107.2392,2344300.0
2012-07-06 10:10:00,135.34,135.45,135.26,135.41,1889400.0,107.2313,107.3184,107.1679,107.2868,1889400.0
2012-07-06 10:15:00,135.41,135.42,135.29,135.35,1432600.0,107.2868,107.2947,107.1917,107.2392,1432600.0
2012-07-06 10:20:00,135.34,135.63,135.33,135.63,1987600.0,107.2313,107.4611,107.2234,107.4611,1987600.0
2012-07-06 10:25:00,135.62,135.63,135.48,135.51,1544800.0,107.4531,107.4611,107.3422,107.366,1544800.0
2012-07-06 10:30:00,135.52,135.58,135.37,135.39,2134100.0,107.3739,107.4214,107.2551,107.2709,2134100.0
2012-07-06 10:35:00,135.38,135.5,135.33,135.47,1061100.0,107.263,107.3581,107.2234,107.3343,1061100.0
2012-07-06 10:40:00,135.47,135.52,135.38,135.44,1333300.0,107.3343,107.3739,107.263,107.3105,1333300.0
2012-07-06 10:45:00,135.44,135.44,135.3,135.32,1365700.0,107.3105,107.3105,107.1996,107.2154,1365700.0
2012-07-06 10:50:00,135.32,135.34,135.22,135.31,1594200.0,107.2154,107.2313,107.1362,107.2075,1594200.0
2012-07-06 10:55:00,135.33,135.37,135.25,135.27,910100.0,107.2234,107.2551,107.16,107.1758,910100.0
2012-07-06 11:00:00,135.27,135.33,135.2,135.3,1248100.0,107.1758,107.2234,107.1204,107.1996,1248100.0
2012-07-06 11:05:00,135.3,135.41,135.29,135.37,1077500.0,107.1996,107.2868,107.1917,107.2551,1077500.0
2012-07-06 11:10:00,135.38,135.4,135.27,135.28,965100.0,107.263,107.2788,107.1758,107.1838,965100.0
2012-07-06 11:15:00,135.28,135.41,135.26,135.4,1073800.0,107.1838,107.2868,107.1679,107.2788,1073800.0
2012-07-06 11:20:00,135.4,135.41,135.15,135.16,1323200.0,107.2788,107.2868,107.0808,107.0887,1323200.0
2012-07-06 11:25:00,135.16,135.2,135.08,135.08,1290700.0,107.0887,107.1204,107.0253,107.0253,1290700.0
2012-07-06 11:30:00,135.08,135.13,135.02,135.06,1367800.0,107.0253,107.0649,106.9777,107.0094,1367800.0
2012-07-06 11:35:00,135.05,135.16,135.04,135.12,1541000.0,107.0015,107.0887,106.9936,107.057,1541000.0
2012-07-06 11:40:00,135.11,135.2,135.07,135.19,1363000.0,107.0491,107.1204,107.0174,107.1124,1363000.0
2012-07-06 11:45:00,135.18,135.25,135.18,135.24,656500.0,107.1045,107.16,107.1045,107.1521,656500.0
2012-07-06 11:50:00,135.21,135.24,135.12,135.18,517000.0,107.1283,107.1521,107.057,107.1045,517000.0
2012-07-06 11:55:00,135.16,135.17,135.02,135.06,1426200.0,107.0887,107.0966,106.9777,107.0094,1426200.0
2012-07-06 12:00:00,135.07,135.09,134.95,134.99,1904400.0,107.0174,107.0332,106.9223,106.954,1904400.0
2012-07-06 12:05:00,134.99,135.08,134.99,135.06,791900.0,106.954,107.0253,106.954,107.0094,791900.0
2012-07-06 12:10:00,135.05,135.07,134.95,135.0,1060000.0,107.0015,107.0174,106.9223,106.9619,1060000.0
2012-07-06 12:15:00,134.99,135.13,134.98,135.08,888000.0,106.954,107.0649,106.9461,107.0253,888000.0
2012-07-06 12:20:00,135.08,135.1,134.98,135.01,695300.0,107.0253,107.0411,106.9461,106.9698,695300.0
2012-07-06 12:25:00,135.01,135.1,134.93,135.06,831800.0,106.9698,107.0411,106.9064,107.0094,831800.0
2012-07-06 12:30:00,135.06,135.17,135.03,135.09,1753900.0,107.0094,107.0966,106.9857,107.0332,1753900.0
2012-07-06 12:35:00,135.08,135.11,135.04,135.04,633500.0,107.0253,107.0491,106.9936,106.9936,633500.0
2012-07-06 12:40:00,135.04,135.19,135.04,135.16,553600.0,106.9936,107.1124,106.9936,107.0887,553600.0
2012-07-06 12:45:00,135.16,135.31,135.13,135.28,1277200.0,107.0887,107.2075,107.0649,107.1838,1277200.0
2012-07-06 12:50:00,135.28,135.33,135.25,135.28,661900.0,107.1838,107.2234,107.16,107.1838,661900.0
2012-07-06 12:55:00,135.28,135.32,135.25,135.32,547500.0,107.1838,107.2154,107.16,107.2154,547500.0
2012-07-06 13:00:00,135.32,135.35,135.21,135.22,637700.0,107.2154,107.2392,107.1283,107.1362,637700.0
2012-07-06 13:05:00,135.22,135.26,135.19,135.24,416300.0,107.1362,107.1679,107.1124,107.1521,416300.0
2012-07-06 13:10:00,135.23,135.24,135.2,135.22,591600.0,107.1441,107.1521,107.1204,107.1362,591600.0
2012-07-06 13:15:00,135.23,135.39,135.2,135.33,1568300.0,107.1441,107.2709,107.1204,107.2234,1568300.0
2012-07-06 13:20:00,135.33,135.34,135.23,135.25,579800.0,107.2234,107.2313,107.1441,107.16,579800.0
2012-07-06 13:25:00,135.25,135.27,135.17,135.19,569200.0,107.16,107.1758,107.0966,107.1124,569200.0
2012-07-06 13:30:00,135.19,135.2,135.13,135.16,739900.0,107.1124,107.1204,107.0649,107.0887,739900.0
2012-07-06 13:35:00,135.16,135.2,135.16,135.19,471400.0,107.0887,107.1204,107.0887,107.1124,471400.0
2012-07-06 13:40:00,135.19,135.19,135.06,135.08,818300.0,107.1124,107.1124,107.0094,107.0253,818300.0
2012-07-06 13:45:00,135.08,135.1,135.04,135.05,557800.0,107.0253,107.0411,106.9936,107.0015,557800.0
2012-07-06 13:50:00,135.05,135.09,135.01,135.02,668100.0,107.0015,107.0332,106.9698,106.9777,668100.0
2012-07-06 13:55:00,135.01,135.06,134.98,135.05,983400.0,106.9698,107.0094,106.9461,107.0015,983400.0
2012-07-06 14:00:00,135.05,135.06,135.01,135.03,426900.0,107.0015,107.0094,106.9698,106.9857,426900.0
2012-07-06 14:05:00,135.02,135.05,134.96,134.96,762800.0,106.9777,107.0015,106.9302,106.9302,762800.0
2012-07-06 14:10:00,134.96,135.01,134.95,134.99,1022700.0,106.9302,106.9698,106.9223,106.954,1022700.0
2012-07-06 14:15:00,134.99,135.0,134.87,134.89,1299000.0,106.954,106.9619,106.8589,106.8747,1299000.0
2012-07-06 14:20:00,134.89,134.93,134.85,134.9,1127600.0,106.8747,106.9064,106.8431,106.8827,1127600.0
2012-07-06 14:25:00,134.9,134.95,134.9,134.93,472700.0,106.8827,106.9223,106.8827,106.9064,472700.0
2012-07-06 14:30:00,134.93,135.0,134.91,134.98,655000.0,106.9064,106.9619,106.8906,106.9461,655000.0
2012-07-06 14:35:00,134.98,135.06,134.97,135.05,709000.0,106.9461,107.0094,106.9381,107.0015,709000.0
2012-07-06 14:40:00,135.05,135.05,134.97,135.02,540300.0,107.0015,107.0015,106.9381,106.9777,540300.0
2012-07-06 14:45:00,135.02,135.08,135.01,135.06,776700.0,106.9777,107.0253,106.9698,107.0094,776700.0
2012-07-06 14:50:00,135.05,135.18,135.02,135.17,912100.0,107.0015,107.1045,106.9777,107.0966,912100.0
2012-07-06 14:55:00,135.17,135.17,135.05,135.12,1130200.0,107.0966,107.0966,107.0015,107.057,1130200.0
2012-07-06 15:00:00,135.11,135.13,135.06,135.07,612000.0,107.0491,107.0649,107.0094,107.0174,612000.0
2012-07-06 15:05:00,135.06,135.22,135.06,135.2,982100.0,107.0094,107.1362,107.0094,107.1204,982100.0
2012-07-06 15:10:00,135.19,135.33,135.18,135.32,1055800.0,107.1124,107.2234,107.1045,107.2154,1055800.0
2012-07-06 15:15:00,135.32,135.47,135.26,135.44,2226400.0,107.2154,107.3343,107.1679,107.3105,2226400.0
2012-07-06 15:20:00,135.44,135.45,135.34,135.43,1688400.0,107.3105,107.3184,107.2313,107.3026,1688400.0
2012-07-06 15:25:00,135.43,135.48,135.31,135.48,1315400.0,107.3026,107.3422,107.2075,107.3422,1315400.0
2012-07-06 15:30:00,135.48,135.61,135.46,135.56,2915700.0,107.3422,107.4452,107.3264,107.4056,2915700.0
2012-07-06 15:35:00,135.57,135.62,135.38,135.42,2806500.0,107.4135,107.4531,107.263,107.2947,2806500.0
2012-07-06 15:40:00,135.44,135.58,135.35,135.53,2285100.0,107.3105,107.4214,107.2392,107.3818,2285100.0
2012-07-06 15:45:00,135.54,135.7,135.51,135.57,4745200.0,107.3898,107.5165,107.366,107.4135,4745200.0
2012-07-06 15:50:00,135.56,135.64,135.49,135.61,3309100.0,107.4056,107.469,107.3501,107.4452,3309100.0
2012-07-06 15:55:00,135.6,135.7,135.48,135.52,6696400.0,107.4373,107.5165,107.3422,107.3739,6696400.0
2012-07-09 09:30:00,135.38,135.57,135.29,135.47,2434000.0,107.263,107.4135,107.1917,107.3343,2434000.0
2012-07-09 09:35:00,135.46,135.51,135.41,135.43,1362500.0,107.3264,107.366,107.2868,107.3026,1362500.0
2012-07-09 09:40:00,135.42,135.43,135.09,135.18,2375500.0,107.2947,107.3026,107.0332,107.1045,2375500.0
2012-07-09 09:45:00,135.17,135.18,134.99,135.1,2121300.0,107.0966,107.1045,106.954,107.0411,2121300.0
2012-07-09 09:50:00,135.1,135.13,134.93,135.04,1925000.0,107.0411,107.0649,106.9064,106.9936,1925000.0
2012-07-09 09:55:00,135.03,135.15,135.0,135.03,1473700.0,106.9857,107.0808,106.9619,106.9857,1473700.0
2012-07-09 10:00:00,135.03,135.06,134.85,135.06,2257900.0,106.9857,107.0094,106.8431,107.0094,2257900.0
2012-07-09 10:05:00,135.07,135.14,134.91,135.01,1647000.0,107.0174,107.0728,106.8906,106.9698,1647000.0
2012-07-09 10:10:00,135.01,135.09,134.96,135.06,1250300.0,106.9698,107.0332,106.9302,107.0094,1250300.0
2012-07-09 10:15:00,135.05,135.09,134.86,134.91,1449900.0,107.0015,107.0332,106.851,106.8906,1449900.0
2012-07-09 10:20:00,134.91,134.93,134.77,134.85,1632200.0,106.8906,106.9064,106.7797,106.8431,1632200.0
2012-07-09 10:25:00,134.86,134.99,134.82,134.91,1004300.0,106.851,106.954,106.8193,106.8906,1004300.0
2012-07-09 10:30:00,134.91,134.97,134.79,134.87,916600.0,106.8906,106.9381,106.7955,106.8589,916600.0
2012-07-09 10:35:00,134.86,135.06,134.81,135.03,1408900.0,106.851,107.0094,106.8114,106.9857,1408900.0
2012-07-09 10:40:00,135.04,135.1,135.01,135.05,1240200.0,106.9936,107.0411,106.9698,107.0015,1240200.0
2012-07-09 10:45:00,135.05,135.22,135.01,135.22,1293400.0,107.0015,107.1362,106.9698,107.1362,1293400.0
2012-07-09 10:50:00,135.21,135.28,135.19,135.2,1547500.0,107.1283,107.1838,107.1124,107.1204,1547500.0
2012-07-09 10:55:00,135.2,135.24,135.13,135.18,1220100.0,107.1204,107.1521,107.0649,107.1045,1220100.0
2012-07-09 11:00:00,135.18,135.2,135.11,135.17,1119700.0,107.1045,107.1204,107.0491,107.0966,1119700.0
2012-07-09 11:05:00,135.16,135.21,135.12,135.13,560400.0,107.0887,107.1283,107.057,107.0649,560400.0
2012-07-09 11:10:00,135.13,135.13,135.03,135.05,948800.0,107.0649,107.0649,106.9857,107.0015,948800.0
2012-07-09 11:15:00,135.04,135.12,135.01,135.03,894400.0,106.9936,107.057,106.9698,106.9857,894400.0
2012-07-09 11:20:00,135.04,135.11,135.02,135.05,938000.0,106.9936,107.0491,106.9777,107.0015,938000.0
2012-07-09 11:25:00,135.06,135.1,134.97,135.04,1170800.0,107.0094,107.0411,106.9381,106.9936,1170800.0
2012-07-09 11:30:00,135.05,135.1,134.91,134.93,896000.0,107.0015,107.0411,106.8906,106.9064,896000.0
2012-07-09 11:35:00,134.93,134.95,134.88,134.9,1006100.0,106.9064,106.9223,106.8668,106.8827,1006100.0
2012-07-09 11:40:00,134.9,134.98,134.85,134.96,914100.0,106.8827,106.9461,106.8431,106.9302,914100.0
2012-07-09 11:45:00,134.96,134.97,134.89,134.93,657800.0,106.9302,106.9381,106.8747,106.9064,657800.0
2012-07-09 11:50:00,134.93,134.93,134.83,134.87,918200.0,106.9064,106.9064,106.8272,106.8589,918200.0
2012-07-09 11:55:00,134.87,134.88,134.7,134.73,1539600.0,106.8589,106.8668,106.7242,106.748,1539600.0
2012-07-09 12:00:00,134.73,134.79,134.71,134.76,885400.0,106.748,106.7955,106.7321,106.7717,885400.0
2012-07-09 12:05:00,134.76,134.85,134.76,134.81,1116900.0,106.7717,106.8431,106.7717,106.8114,1116900.0
2012-07-09 12:10:00,134.81,134.92,134.8,134.89,1111200.0,106.8114,106.8985,106.8034,106.8747,1111200.0
2012-07-09 12:15:00,134.89,134.92,134.82,134.91,1083600.0,106.8747,106.8985,106.8193,106.8906,1083600.0
2012-07-09 12:20:00,134.91,135.04,134.9,134.96,1734600.0,106.8906,106.9936,106.8827,106.9302,1734600.0
2012-07-09 12:25:00,134.97,135.01,134.93,134.97,711100.0,106.9381,106.9698,106.9064,106.9381,711100.0
2012-07-09 12:30:00,134.97,135.04,134.97,134.99,747300.0,106.9381,106.9936,106.9381,106.954,747300.0
2012-07-09 12:35:00,134.99,135.0,134.87,134.92,721700.0,106.954,106.9619,106.8589,106.8985,721700.0
2012-07-09 12:40:00,134.91,134.93,134.87,134.88,496600.0,106.8906,106.9064,106.8589,106.8668,496600.0
2012-07-09 12:45:00,134.88,134.92,134.82,134.92,488900.0,106.8668,106.8985,106.8193,106.8985,488900.0
2012-07-09 12:50:00,134.92,135.03,134.92,134.99,740200.0,106.8985,106.9857,106.8985,106.954,740200.0
2012-07-09 12:55:00,134.99,135.0,134.87,134.87,708900.0,106.954,106.9619,106.8589,106.8589,708900.0
2012-07-09 13:00:00,134.88,134.98,134.86,134.95,573900.0,106.8668,106.9461,106.851,106.9223,573900.0
2012-07-09 13:05:00,134.95,134.95,134.85,134.91,365700.0,106.9223,106.9223,106.8431,106.8906,365700.0
2012-07-09 13:10:00,134.91,134.93,134.87,134.9,474400.0,106.8906,106.9064,106.8589,106.8827,474400.0
2012-07-09 13:15:00,134.91,135.0,134.89,134.98,331900.0,106.8906,106.9619,106.8747,106.9461,331900.0
2012-07-09 13:20:00,134.99,135.03,134.98,135.02,414000.0,106.954,106.9857,106.9461,106.9777,414000.0
2012-07-09 13:25:00,135.02,135.19,135.02,135.17,1031800.0,106.9777,107.1124,106.9777,107.0966,1031800.0
2012-07-09 13:30:00,135.17,135.19,135.13,135.15,596200.0,107.0966,107.1124,107.0649,107.0808,596200.0
2012-07-09 13:35:00,135.15,135.3,135.14,135.29,1106200.0,107.0808,107.1996,107.0728,107.1917,1106200.0
2012-07-09 13:40:00,135.29,135.35,135.27,135.29,1204200.0,107.1917,107.2392,107.1758,107.1917,1204200.0
2012-07-09 13:45:00,135.29,135.32,135.23,135.25,563700.0,107.1917,107.2154,107.1441,107.16,563700.0
2012-07-09 13:50:00,135.25,135.26,135.16,135.19,1002800.0,107.16,107.1679,107.0887,107.1124,1002800.0
2012-07-09 13:55:00,135.19,135.25,135.17,135.22,432500.0,107.1124,107.16,107.0966,107.1362,432500.0
2012-07-09 14:00:00,135.22,135.23,135.16,135.21,735300.0,107.1362,107.1441,107.0887,107.1283,735300.0
2012-07-09 14:05:00,135.19,135.25,135.18,135.21,587000.0,107.1124,107.16,107.1045,107.1283,587000.0
2012-07-09 14:10:00,135.2,135.24,135.15,135.16,349200.0,107.1204,107.1521,107.0808,107.0887,349200.0
2012-07-09 14:15:00,135.17,135.17,135.03,135.05,2006800.0,107.0966,107.0966,106.9857,107.0015,2006800.0
2012-07-09 14:20:00,135.06,135.08,135.02,135.05,408800.0,107.0094,107.0253,106.9777,107.0015,408800.0
2012-07-09 14:25:00,135.06,135.06,134.97,135.02,959500.0,107.0094,107.0094,106.9381,106.9777,959500.0
2012-07-09 14:30:00,135.02,135.07,134.99,135.04,448300.0,106.9777,107.0174,106.954,106.9936,448300.0
2012-07-09 14:35:00,135.03,135.07,135.01,135.04,578900.0,106.9857,107.0174,106.9698,106.9936,578900.0
2012-07-09 14:40:00,135.05,135.05,134.87,134.94,1058300.0,107.0015,107.0015,106.8589,106.9144,1058300.0
2012-07-09 14:45:00,134.94,134.94,134.82,134.87,819800.0,106.9144,106.9144,106.8193,106.8589,819800.0
2012-07-09 14:50:00,134.87,134.98,134.86,134.95,644600.0,106.8589,106.9461,106.851,106.9223,644600.0
2012-07-09 14:55:00,134.95,134.98,134.89,134.95,1056000.0,106.9223,106.9461,106.8747,106.9223,1056000.0
2012-07-09 15:00:00,134.95,135.09,134.93,135.08,956700.0,106.9223,107.0332,106.9064,107.0253,956700.0
2012-07-09 15:05:00,135.08,135.14,135.05,135.09,819400.0,107.0253,107.0728,107.0015,107.0332,819400.0
2012-07-09 15:10:00,135.09,135.11,135.02,135.04,425100.0,107.0332,107.0491,106.9777,106.9936,425100.0
2012-07-09 15:15:00,135.04,135.12,135.0,135.06,734400.0,106.9936,107.057,106.9619,107.0094,734400.0
2012-07-09 15:20:00,135.07,135.08,134.94,135.07,1026700.0,107.0174,107.0253,106.9144,107.0174,1026700.0
2012-07-09 15:25:00,135.07,135.22,135.02,135.18,1206700.0,107.0174,107.1362,106.9777,107.1045,1206700.0
2012-07-09 15:30:00,135.18,135.21,135.06,135.15,1356400.0,107.1045,107.1283,107.0094,107.0808,1356400.0
2012-07-09 15:35:00,135.15,135.21,135.08,135.12,924500.0,107.0808,107.1283,107.0253,107.057,924500.0
2012-07-09 15:40:00,135.13,135.23,135.1,135.19,1538400.0,107.0649,107.1441,107.0411,107.1124,1538400.0
2012-07-09 15:45:00,135.2,135.35,135.18,135.33,1708500.0,107.1204,107.2392,107.1045,107.2234,1708500.0
2012-07-09 15:50:00,135.33,135.36,135.26,135.35,2157000.0,107.2234,107.2471,107.1679,107.2392,2157000.0
2012-07-09 15:55:00,135.35,135.42,135.28,135.31,5153900.0,107.2392,107.2947,107.1838,107.2075,5153900.0
2012-07-10 09:30:00,136.01,136.18,135.94,136.11,3416600.0,107.7621,107.8968,107.7067,107.8414,3416600.0
2012-07-10 09:35:00,136.12,136.23,136.11,136.16,2846900.0,107.8493,107.9364,107.8414,107.881,2846900.0
2012-07-10 09:40:00,136.16,136.18,136.02,136.04,1273000.0,107.881,107.8968,107.7701,107.7859,1273000.0
2012-07-10 09:45:00,136.04,136.09,135.97,136.04,2222000.0,107.7859,107.8255,107.7304,107.7859,2222000.0
2012-07-10 09:50:00,136.04,136.07,135.94,136.06,1921100.0,107.7859,107.8097,107.7067,107.8018,1921100.0
2012-07-10 09:55:00,136.06,136.1,135.86,135.88,1349200.0,107.8018,107.8334,107.6433,107.6591,1349200.0
2012-07-10 10:00:00,135.88,136.02,135.77,135.8,1574400.0,107.6591,107.7701,107.572,107.5958,1574400.0
2012-07-10 10:05:00,135.79,135.8,135.54,135.55,2108000.0,107.5878,107.5958,107.3898,107.3977,2108000.0
2012-07-10 10:10:00,135.56,135.64,135.45,135.47,1937800.0,107.4056,107.469,107.3184,107.3343,1937800.0
2012-07-10 10:15:00,135.46,135.56,135.33,135.33,1940100.0,107.3264,107.4056,107.2234,107.2234,1940100.0
2012-07-10 10:20:00,135.33,135.49,135.32,135.46,1870700.0,107.2234,107.3501,107.2154,107.3264,1870700.0
2012-07-10 10:25:00,135.46,135.57,135.43,135.54,1439800.0,107.3264,107.4135,107.3026,107.3898,1439800.0
2012-07-10 10:30:00,135.53,135.61,135.42,135.43,1167400.0,107.3818,107.4452,107.2947,107.3026,1167400.0
2012-07-10 10:35:00,135.42,135.46,135.22,135.25,2102000.0,107.2947,107.3264,107.1362,107.16,2102000.0
2012-07-10 10:40:00,135.25,135.29,135.14,135.29,1626800.0,107.16,107.1917,107.0728,107.1917,1626800.0
2012-07-10 10:45:00,135.28,135.31,135.19,135.22,1165700.0,107.1838,107.2075,107.1124,107.1362,1165700.0
2012-07-10 10:50:00,135.22,135.32,135.13,135.25,1040200.0,107.1362,107.2154,107.0649,107.16,1040200.0
2012-07-10 10:55:00,135.25,135.28,135.01,135.17,1931500.0,107.16,107.1838,106.9698,107.0966,1931500.0
2012-07-10 11:00:00,135.18,135.18,134.99,134.99,1784700.0,107.1045,107.1045,106.954,106.954,1784700.0
2012-07-10 11:05:00,134.99,135.03,134.89,134.94,2837500.0,106.954,106.9857,106.8747,106.9144,2837500.0
2012-07-10 11:10:00,134.93,135.01,134.83,134.93,1814200.0,106.9064,106.9698,106.8272,106.9064,1814200.0
2012-07-10 11:15:00,134.94,135.0,134.89,134.97,1261200.0,106.9144,106.9619,106.8747,106.9381,1261200.0
2012-07-10 11:20:00,134.97,135.14,134.96,135.11,1849900.0,106.9381,107.0728,106.9302,107.0491,1849900.0
2012-07-10 11:25:00,135.11,135.15,135.07,135.07,1471200.0,107.0491,107.0808,107.0174,107.0174,1471200.0
2012-07-10 11:30:00,135.07,135.13,135.01,135.06,1489200.0,107.0174,107.0649,106.9698,107.0094,1489200.0
2012-07-10 11:35:00,135.05,135.15,135.04,135.14,1217100.0,107.0015,107.0808,106.9936,107.0728,1217100.0
2012-07-10 11:40:00,135.14,135.18,135.1,135.1,967200.0,107.0728,107.1045,107.0411,107.0411,967200.0
2012-07-10 11:45:00,135.11,135.2,135.07,135.16,692900.0,107.0491,107.1204,107.0174,107.0887,692900.0
2012-07-10 11:50:00,135.16,135.21,135.13,135.14,952600.0,107.0887,107.1283,107.0649,107.0728,952600.0
2012-07-10 11:55:00,135.14,135.18,135.14,135.17,616700.0,107.0728,107.1045,107.0728,107.0966,616700.0
2012-07-10 12:00:00,135.17,135.22,135.12,135.22,1511000.0,107.0966,107.1362,107.057,107.1362,1511000.0
2012-07-10 12:05:00,135.22,135.23,135.13,135.14,693400.0,107.1362,107.1441,107.0649,107.0728,693400.0
2012-07-10 12:10:00,135.13,135.16,135.05,135.07,649000.0,107.0649,107.0887,107.0015,107.0174,649000.0
2012-07-10 12:15:00,135.08,135.1,134.98,135.01,877100.0,107.0253,107.0411,106.9461,106.9698,877100.0
2012-07-10 12:20:00,135.01,135.1,135.0,135.07,593300.0,106.9698,107.0411,106.9619,107.0174,593300.0
2012-07-10 12:25:00,135.07,135.07,135.01,135.02,679800.0,107.0174,107.0174,106.9698,106.9777,679800.0
2012-07-10 12:30:00,135.02,135.11,135.0,135.1,378600.0,106.9777,107.0491,106.9619,107.0411,378600.0
2012-07-10 12:35:00,135.11,135.19,135.08,135.19,424900.0,107.0491,107.1124,107.0253,107.1124,424900.0
2012-07-10 12:40:00,135.19,135.24,135.15,135.17,678400.0,107.1124,107.1521,107.0808,107.0966,678400.0
2012-07-10 12:45:00,135.17,135.22,135.1,135.13,659100.0,107.0966,107.1362,107.0411,107.0649,659100.0
2012-07-10 12:50:00,135.13,135.17,135.09,135.17,298300.0,107.0649,107.0966,107.0332,107.0966,298300.0
2012-07-10 12:55:00,135.17,135.17,135.06,135.08,477800.0,107.0966,107.0966,107.0094,107.0253,477800.0
2012-07-10 13:00:00,135.07,135.11,135.04,135.06,643000.0,107.0174,107.0491,106.9936,107.0094,643000.0
2012-07-10 13:05:00,135.07,135.13,135.05,135.12,582800.0,107.0174,107.0649,107.0015,107.057,582800.0
2012-07-10 13:10:00,135.12,135.14,135.09,135.12,296000.0,107.057,107.0728,107.0332,107.057,296000.0
2012-07-10 13:15:00,135.12,135.19,135.12,135.18,343700.0,107.057,107.1124,107.057,107.1045,343700.0
2012-07-10 13:20:00,135.17,135.19,134.95,134.97,1096200.0,107.0966,107.1124,106.9223,106.9381,1096200.0
2012-07-10 13:25:00,134.99,134.99,134.87,134.92,1672000.0,106.954,106.954,106.8589,106.8985,1672000.0
2012-07-10 13:30:00,134.93,134.93,134.76,134.83,2117300.0,106.9064,106.9064,106.7717,106.8272,2117300.0
2012-07-10 13:35:00,134.83,134.84,134.66,134.69,1390400.0,106.8272,106.8351,106.6925,106.7163,1390400.0
2012-07-10 13:40:00,134.68,134.76,134.64,134.75,1280800.0,106.7084,106.7717,106.6767,106.7638,1280800.0
2012-07-10 13:45:00,134.75,134.76,134.57,134.62,1565200.0,106.7638,106.7717,106.6212,106.6608,1565200.0
2012-07-10 13:50:00,134.61,134.78,134.58,134.77,1094000.0,106.6529,106.7876,106.6291,106.7797,1094000.0
2012-07-10 13:55:00,134.78,134.79,134.66,134.68,825900.0,106.7876,106.7955,106.6925,106.7084,825900.0
2012-07-10 14:00:00,134.67,134.76,134.63,134.68,796200.0,106.7004,106.7717,106.6687,106.7084,796200.0
2012-07-10 14:05:00,134.69,134.7,134.62,134.65,732600.0,106.7163,106.7242,106.6608,106.6846,732600.0
2012-07-10 14:10:00,134.66,134.66,134.48,134.51,1324600.0,106.6925,106.6925,106.5499,106.5737,1324600.0
2012-07-10 14:15:00,134.51,134.52,134.2,134.24,2433400.0,106.5737,106.5816,106.3281,106.3597,2433400.0
2012-07-10 14:20:00,134.24,134.28,134.14,134.14,1838900.0,106.3597,106.3914,106.2805,106.2805,1838900.0
2012-07-10 14:25:00,134.14,134.25,134.12,134.2,1753600.0,106.2805,106.3677,106.2647,106.3281,1753600.0
2012-07-10 14:30:00,134.21,134.21,133.97,134.06,2534500.0,106.336,106.336,106.1458,106.2171,2534500.0
2012-07-10 14:35:00,134.06,134.23,134.01,134.21,1573200.0,106.2171,106.3518,106.1775,106.336,1573200.0
2012-07-10 14:40:00,134.21,134.26,134.09,134.12,1703700.0,106.336,106.3756,106.2409,106.2647,1703700.0
2012-07-10 14:45:00,134.13,134.22,134.1,134.12,867900.0,106.2726,106.3439,106.2488,106.2647,867900.0
2012-07-10 14:50:00,134.12,134.15,133.92,134.02,2769900.0,106.2647,106.2884,106.1062,106.1854,2769900.0
2012-07-10 14:55:00,134.02,134.07,133.93,133.97,1258200.0,106.1854,106.2251,106.1141,106.1458,1258200.0
2012-07-10 15:00:00,133.97,134.24,133.95,134.2,1806400.0,106.1458,106.3597,106.13,106.3281,1806400.0
2012-07-10 15:05:00,134.19,134.28,134.08,134.11,2072200.0,106.3201,106.3914,106.233,106.2567,2072200.0
2012-07-10 15:10:00,134.11,134.12,133.95,133.99,2378100.0,106.2567,106.2647,106.13,106.1617,2378100.0
2012-07-10 15:15:00,133.99,134.06,133.88,133.98,1772400.0,106.1617,106.2171,106.0745,106.1537,1772400.0
2012-07-10 15:20:00,133.98,134.07,133.82,133.87,3640600.0,106.1537,106.2251,106.027,106.0666,3640600.0
2012-07-10 15:25:00,133.88,133.95,133.79,133.8,2104600.0,106.0745,106.13,106.0032,106.0111,2104600.0
2012-07-10 15:30:00,133.8,133.92,133.76,133.84,2129800.0,106.0111,106.1062,105.9794,106.0428,2129800.0
2012-07-10 15:35:00,133.84,133.87,133.76,133.81,1929500.0,106.0428,106.0666,105.9794,106.0191,1929500.0
2012-07-10 15:40:00,133.81,133.84,133.68,133.83,3347300.0,106.0191,106.0428,105.9161,106.0349,3347300.0
2012-07-10 15:45:00,133.83,134.03,133.82,133.93,3959500.0,106.0349,106.1934,106.027,106.1141,3959500.0
2012-07-10 15:50:00,133.93,134.26,133.93,134.26,3666600.0,106.1141,106.3756,106.1141,106.3756,3666600.0
2012-07-10 15:55:00,134.26,134.35,134.15,134.16,6821500.0,106.3756,106.4469,106.2884,106.2964,6821500.0
2012-07-11 09:30:00,134.21,134.28,134.03,134.09,2817700.0,106.336,106.3914,106.1934,106.2409,2817700.0
2012-07-11 09:35:00,134.09,134.23,134.02,134.17,1953100.0,106.2409,106.3518,106.1854,106.3043,1953100.0
2012-07-11 09:40:00,134.16,134.29,134.05,134.11,2414600.0,106.2964,106.3994,106.2092,106.2567,2414600.0
2012-07-11 09:45:00,134.11,134.3,133.99,134.27,1834100.0,106.2567,106.4073,106.1617,106.3835,1834100.0
2012-07-11 09:50:00,134.27,134.52,134.24,134.48,2266700.0,106.3835,106.5816,106.3597,106.5499,2266700.0
2012-07-11 09:55:00,134.49,134.51,134.31,134.33,1629700.0,106.5578,106.5737,106.4152,106.4311,1629700.0
2012-07-11 10:00:00,134.34,134.48,134.26,134.44,2012000.0,106.439,106.5499,106.3756,106.5182,2012000.0
2012-07-11 10:05:00,134.45,134.6,134.42,134.45,2292700.0,106.5261,106.645,106.5024,106.5261,2292700.0
2012-07-11 10:10:00,134.45,134.57,134.34,134.38,1567700.0,106.5261,106.6212,106.439,106.4707,1567700.0
2012-07-11 10:15:00,134.38,134.48,134.3,134.47,1200900.0,106.4707,106.5499,106.4073,106.542,1200900.0
2012-07-11 10:20:00,134.47,134.54,134.34,134.43,1360100.0,106.542,106.5974,106.439,106.5103,1360100.0
2012-07-11 10:25:00,134.43,134.45,134.2,134.26,1539800.0,106.5103,106.5261,106.3281,106.3756,1539800.0
2012-07-11 10:30:00,134.26,134.34,134.1,134.18,2212400.0,106.3756,106.439,106.2488,106.3122,2212400.0
2012-07-11 10:35:00,134.19,134.21,134.06,134.09,1136600.0,106.3201,106.336,106.2171,106.2409,1136600.0
2012-07-11 10:40:00,134.09,134.19,134.05,134.19,728900.0,106.2409,106.3201,106.2092,106.3201,728900.0
2012-07-11 10:45:00,134.19,134.2,133.99,134.05,1287000.0,106.3201,106.3281,106.1617,106.2092,1287000.0
2012-07-11 10:50:00,134.04,134.04,133.94,133.96,1202700.0,106.2013,106.2013,106.1221,106.1379,1202700.0
2012-07-11 10:55:00,133.96,134.05,133.93,133.93,1233100.0,106.1379,106.2092,106.1141,106.1141,1233100.0
2012-07-11 11:00:00,133.94,134.19,133.9,134.14,2341400.0,106.1221,106.3201,106.0904,106.2805,2341400.0
2012-07-11 11:05:00,134.14,134.3,134.13,134.23,1187600.0,106.2805,106.4073,106.2726,106.3518,1187600.0
2012-07-11 11:10:00,134.22,134.23,134.03,134.04,1057600.0,106.3439,106.3518,106.1934,106.2013,1057600.0
2012-07-11 11:15:00,134.03,134.15,134.0,134.03,1029400.0,106.1934,106.2884,106.1696,106.1934,1029400.0
2012-07-11 11:20:00,134.03,134.14,134.02,134.13,662400.0,106.1934,106.2805,106.1854,106.2726,662400.0
2012-07-11 11:25:00,134.14,134.21,134.06,134.07,1180900.0,106.2805,106.336,106.2171,106.2251,1180900.0
2012-07-11 11:30:00,134.07,134.23,134.05,134.2,1070600.0,106.2251,106.3518,106.2092,106.3281,1070600.0
2012-07-11 11:35:00,134.2,134.3,134.18,134.26,1212200.0,106.3281,106.4073,106.3122,106.3756,1212200.0
2012-07-11 11:40:00,134.25,134.3,134.2,134.22,836300.0,106.3677,106.4073,106.3281,106.3439,836300.0
2012-07-11 11:45:00,134.22,134.32,134.14,134.27,882000.0,106.3439,106.4231,106.2805,106.3835,882000.0
2012-07-11 11:50:00,134.26,134.27,134.22,134.25,479100.0,106.3756,106.3835,106.3439,106.3677,479100.0
2012-07-11 11:55:00,134.26,134.31,134.22,134.26,624700.0,106.3756,106.4152,106.3439,106.3756,624700.0
2012-07-11 12:00:00,134.26,134.46,134.26,134.41,1735700.0,106.3756,106.5341,106.3756,106.4944,1735700.0
2012-07-11 12:05:00,134.41,134.48,134.3,134.34,1504500.0,106.4944,106.5499,106.4073,106.439,1504500.0
2012-07-11 12:10:00,134.35,134.39,134.28,134.29,869300.0,106.4469,106.4786,106.3914,106.3994,869300.0
2012-07-11 12:15:00,134.29,134.34,134.27,134.32,445600.0,106.3994,106.439,106.3835,106.4231,445600.0
2012-07-11 12:20:00,134.33,134.38,134.26,134.26,733400.0,106.4311,106.4707,106.3756,106.3756,733400.0
2012-07-11 12:25:00,134.26,134.28,134.21,134.25,674700.0,106.3756,106.3914,106.336,106.3677,674700.0
2012-07-11 12:30:00,134.25,134.33,134.25,134.31,533700.0,106.3677,106.4311,106.3677,106.4152,533700.0
2012-07-11 12:35:00,134.31,134.36,134.26,134.33,636500.0,106.4152,106.4548,106.3756,106.4311,636500.0
2012-07-11 12:40:00,134.34,134.44,134.33,134.41,777500.0,106.439,106.5182,106.4311,106.4944,777500.0
2012-07-11 12:45:00,134.41,134.46,134.38,134.41,848400.0,106.4944,106.5341,106.4707,106.4944,848400.0
2012-07-11 12:50:00,134.4,134.43,134.34,134.34,736800.0,106.4865,106.5103,106.439,106.439,736800.0
2012-07-11 12:55:00,134.35,134.46,134.3,134.43,897300.0,106.4469,106.5341,106.4073,106.5103,897300.0
2012-07-11 13:00:00,134.42,134.43,134.26,134.31,1193200.0,106.5024,106.5103,106.3756,106.4152,1193200.0
2012-07-11 13:05:00,134.32,134.36,134.3,134.35,644600.0,106.4231,106.4548,106.4073,106.4469,644600.0
2012-07-11 13:10:00,134.35,134.38,134.26,134.27,498700.0,106.4469,106.4707,106.3756,106.3835,498700.0
2012-07-11 13:15:00,134.27,134.28,134.09,134.11,997500.0,106.3835,106.3914,106.2409,106.2567,997500.0
2012-07-11 13:20:00,134.11,134.24,134.09,134.2,783400.0,106.2567,106.3597,106.2409,106.3281,783400.0
2012-07-11 13:25:00,134.21,134.25,134.19,134.24,385800.0,106.336,106.3677,106.3201,106.3597,385800.0
2012-07-11 13:30:00,134.24,134.24,134.14,134.21,502200.0,106.3597,106.3597,106.2805,106.336,502200.0
2012-07-11 13:35:00,134.2,134.23,134.14,134.22,596300.0,106.3281,106.3518,106.2805,106.3439,596300.0
2012-07-11 13:40:00,134.22,134.28,134.18,134.24,458500.0,106.3439,106.3914,106.3122,106.3597,458500.0
2012-07-11 13:45:00,134.25,134.33,134.25,134.31,337100.0,106.3677,106.4311,106.3677,106.4152,337100.0
2012-07-11 13:50:00,134.3,134.36,134.27,134.29,375500.0,106.4073,106.4548,106.3835,106.3994,375500.0
2012-07-11 13:55:00,134.3,134.39,134.28,134.34,700000.0,106.4073,106.4786,106.3914,106.439,700000.0
2012-07-11 14:00:00,134.34,134.48,133.77,133.9,6473400.0,106.439,106.5499,105.9874,106.0904,6473400.0
2012-07-11 14:05:00,133.89,133.95,133.62,133.91,4556700.0,106.0824,106.13,105.8685,106.0983,4556700.0
2012-07-11 14:10:00,133.9,133.97,133.77,133.83,2669400.0,106.0904,106.1458,105.9874,106.0349,2669400.0
2012-07-11 14:15:00,133.83,133.93,133.7,133.78,2422700.0,106.0349,106.1141,105.9319,105.9953,2422700.0
2012-07-11 14:20:00,133.79,133.87,133.56,133.56,2313200.0,106.0032,106.0666,105.821,105.821,2313200.0
2012-07-11 14:25:00,133.55,133.65,133.47,133.6,2674000.0,105.8131,105.8923,105.7497,105.8527,2674000.0
2012-07-11 14:30:00,133.59,133.6,133.38,133.47,1905200.0,105.8447,105.8527,105.6784,105.7497,1905200.0
2012-07-11 14:35:00,133.47,133.6,133.46,133.57,2015900.0,105.7497,105.8527,105.7417,105.8289,2015900.0
2012-07-11 14:40:00,133.56,133.75,133.51,133.71,1687400.0,105.821,105.9715,105.7814,105.9398,1687400.0
2012-07-11 14:45:00,133.71,133.78,133.6,133.73,1555800.0,105.9398,105.9953,105.8527,105.9557,1555800.0
2012-07-11 14:50:00,133.74,133.85,133.67,133.69,1866200.0,105.9636,106.0507,105.9081,105.924,1866200.0
2012-07-11 14:55:00,133.69,133.79,133.63,133.63,948200.0,105.924,106.0032,105.8764,105.8764,948200.0
2012-07-11 15:00:00,133.63,133.96,133.63,133.83,2253400.0,105.8764,106.1379,105.8764,106.0349,2253400.0
2012-07-11 15:05:00,133.84,133.98,133.79,133.96,1873000.0,106.0428,106.1537,106.0032,106.1379,1873000.0
2012-07-11 15:10:00,133.96,133.98,133.81,133.91,1220500.0,106.1379,106.1537,106.0191,106.0983,1220500.0
2012-07-11 15:15:00,133.9,133.98,133.75,133.96,1557800.0,106.0904,106.1537,105.9715,106.1379,1557800.0
2012-07-11 15:20:00,133.96,133.97,133.79,133.89,859600.0,106.1379,106.1458,106.0032,106.0824,859600.0
2012-07-11 15:25:00,133.9,133.93,133.63,133.76,1706300.0,106.0904,106.1141,105.8764,105.9794,1706300.0
2012-07-11 15:30:00,133.75,133.92,133.68,133.87,1698100.0,105.9715,106.1062,105.9161,106.0666,1698100.0
2012-07-11 15:35:00,133.87,133.92,133.77,133.88,1081000.0,106.0666,106.1062,105.9874,106.0745,1081000.0
2012-07-11 15:40:00,133.89,134.15,133.89,134.14,2557500.0,106.0824,106.2884,106.0824,106.2805,2557500.0
2012-07-11 15:45:00,134.14,134.45,134.13,134.42,5334600.0,106.2805,106.5261,106.2726,106.5024,5334600.0
2012-07-11 15:50:00,134.42,134.54,134.39,134.4,5133000.0,106.5024,106.5974,106.4786,106.4865,5133000.0
2012-07-11 15:55:00,134.41,134.43,134.15,134.18,6255600.0,106.4944,106.5103,106.2884,106.3122,6255600.0
2012-07-12 09:30:00,133.37,133.39,133.15,133.23,3207500.0,105.6704,105.6863,105.4961,105.5595,3207500.0
2012-07-12 09:35:00,133.24,133.26,133.05,133.17,2608700.0,105.5674,105.5833,105.4169,105.512,2608700.0
2012-07-12 09:40:00,133.16,133.17,132.81,132.87,3841600.0,105.5041,105.512,105.2267,105.2743,3841600.0
2012-07-12 09:45:00,132.87,132.97,132.83,132.87,2099900.0,105.2743,105.3535,105.2426,105.2743,2099900.0
2012-07-12 09:50:00,132.87,132.94,132.77,132.9,1996300.0,105.2743,105.3297,105.1951,105.2981,1996300.0
2012-07-12 09:55:00,132.9,132.96,132.83,132.94,1390800.0,105.2981,105.3456,105.2426,105.3297,1390800.0
2012-07-12 10:00:00,132.94,133.02,132.78,132.87,2464900.0,105.3297,105.3931,105.203,105.2743,2464900.0
2012-07-12 10:05:00,132.87,132.9,132.72,132.76,1808600.0,105.2743,105.2981,105.1554,105.1871,1808600.0
2012-07-12 10:10:00,132.76,132.88,132.67,132.88,1385400.0,105.1871,105.2822,105.1158,105.2822,1385400.0
2012-07-12 10:15:00,132.88,132.89,132.74,132.81,995100.0,105.2822,105.2901,105.1713,105.2267,995100.0
2012-07-12 10:20:00,132.8,132.91,132.76,132.82,1148600.0,105.2188,105.306,105.1871,105.2347,1148600.0
2012-07-12 10:25:00,132.83,132.87,132.69,132.86,1557600.0,105.2426,105.2743,105.1317,105.2664,1557600.0
2012-07-12 10:30:00,132.85,132.97,132.79,132.89,2611100.0,105.2584,105.3535,105.2109,105.2901,2611100.0
2012-07-12 10:35:00,132.9,132.94,132.82,132.82,965500.0,105.2981,105.3297,105.2347,105.2347,965500.0
2012-07-12 10:40:00,132.82,132.83,132.61,132.69,1743200.0,105.2347,105.2426,105.0683,105.1317,1743200.0
2012-07-12 10:45:00,132.69,132.72,132.6,132.7,891200.0,105.1317,105.1554,105.0604,105.1396,891200.0
2012-07-12 10:50:00,132.7,132.82,132.64,132.78,992300.0,105.1396,105.2347,105.0921,105.203,992300.0
2012-07-12 10:55:00,132.79,132.92,132.73,132.9,1070400.0,105.2109,105.3139,105.1634,105.2981,1070400.0
2012-07-12 11:00:00,132.9,133.1,132.84,133.1,1660900.0,105.2981,105.4565,105.2505,105.4565,1660900.0
2012-07-12 11:05:00,133.08,133.12,133.02,133.08,1618300.0,105.4407,105.4724,105.3931,105.4407,1618300.0
2012-07-12 11:10:00,133.07,133.09,132.96,133.02,1177700.0,105.4327,105.4486,105.3456,105.3931,1177700.0
2012-07-12 11:15:00,133.03,133.03,132.96,132.99,507700.0,105.4011,105.4011,105.3456,105.3694,507700.0
2012-07-12 11:20:00,132.99,133.09,132.9,132.96,786300.0,105.3694,105.4486,105.2981,105.3456,786300.0
2012-07-12 11:25:00,132.96,133.18,132.94,133.1,1691900.0,105.3456,105.5199,105.3297,105.4565,1691900.0
2012-07-12 11:30:00,133.11,133.2,133.04,133.09,1307100.0,105.4644,105.5357,105.409,105.4486,1307100.0
2012-07-12 11:35:00,133.09,133.13,133.02,133.02,1034000.0,105.4486,105.4803,105.3931,105.3931,1034000.0
2012-07-12 11:40:00,133.03,133.16,133.01,133.15,760400.0,105.4011,105.5041,105.3852,105.4961,760400.0
2012-07-12 11:45:00,133.15,133.29,133.12,133.26,1474400.0,105.4961,105.6071,105.4724,105.5833,1474400.0
2012-07-12 11:50:00,133.26,133.35,133.23,133.33,1746500.0,105.5833,105.6546,105.5595,105.6387,1746500.0
2012-07-12 11:55:00,133.32,133.49,133.32,133.41,1894300.0,105.6308,105.7655,105.6308,105.7021,1894300.0
2012-07-12 12:00:00,133.4,133.48,133.39,133.42,1209300.0,105.6942,105.7576,105.6863,105.7101,1209300.0
2012-07-12 12:05:00,133.42,133.43,133.32,133.36,1001000.0,105.7101,105.718,105.6308,105.6625,1001000.0
2012-07-12 12:10:00,133.36,133.37,133.29,133.35,692800.0,105.6625,105.6704,105.6071,105.6546,692800.0
2012-07-12 12:15:00,133.35,133.39,133.3,133.34,667600.0,105.6546,105.6863,105.615,105.6467,667600.0
2012-07-12 12:20:00,133.34,133.39,133.26,133.3,700000.0,105.6467,105.6863,105.5833,105.615,700000.0
2012-07-12 12:25:00,133.3,133.34,133.29,133.33,547200.0,105.615,105.6467,105.6071,105.6387,547200.0
2012-07-12 12:30:00,133.33,133.4,133.21,133.25,1126900.0,105.6387,105.6942,105.5437,105.5754,1126900.0
2012-07-12 12:35:00,133.25,133.33,133.24,133.3,805700.0,105.5754,105.6387,105.5674,105.615,805700.0
2012-07-12 12:40:00,133.29,133.34,133.26,133.34,305600.0,105.6071,105.6467,105.5833,105.6467,305600.0
2012-07-12 12:45:00,133.34,133.37,133.29,133.36,484600.0,105.6467,105.6704,105.6071,105.6625,484600.0
2012-07-12 12:50:00,133.35,133.36,133.29,133.3,444100.0,105.6546,105.6625,105.6071,105.615,444100.0
2012-07-12 12:55:00,133.3,133.46,133.28,133.43,935300.0,105.615,105.7417,105.5991,105.718,935300.0
2012-07-12 13:00:00,133.42,133.45,133.33,133.38,835100.0,105.7101,105.7338,105.6387,105.6784,835100.0
2012-07-12 13:05:00,133.37,133.58,133.37,133.55,1769900.0,105.6704,105.8368,105.6704,105.8131,1769900.0
2012-07-12 13:10:00,133.55,133.76,133.54,133.67,2315300.0,105.8131,105.9794,105.8051,105.9081,2315300.0
2012-07-12 13:15:00,133.67,133.74,133.65,133.67,1362700.0,105.9081,105.9636,105.8923,105.9081,1362700.0
2012-07-12 13:20:00,133.67,133.84,133.67,133.75,1418600.0,105.9081,106.0428,105.9081,105.9715,1418600.0
2012-07-12 13:25:00,133.75,133.89,133.64,133.65,1663300.0,105.9715,106.0824,105.8844,105.8923,1663300.0
2012-07-12 13:30:00,133.65,133.76,133.65,133.72,841400.0,105.8923,105.9794,105.8923,105.9477,841400.0
2012-07-12 13:35:00,133.72,133.84,133.69,133.76,830900.0,105.9477,106.0428,105.924,105.9794,830900.0
2012-07-12 13:40:00,133.76,133.95,133.76,133.85,1312000.0,105.9794,106.13,105.9794,106.0507,1312000.0
2012-07-12 13:45:00,133.85,134.03,133.84,133.94,1443600.0,106.0507,106.1934,106.0428,106.1221,1443600.0
2012-07-12 13:50:00,133.94,133.98,133.74,133.76,1360900.0,106.1221,106.1537,105.9636,105.9794,1360900.0
2012-07-12 13:55:00,133.75,133.77,133.58,133.62,1757100.0,105.9715,105.9874,105.8368,105.8685,1757100.0
2012-07-12 14:00:00,133.63,133.7,133.48,133.51,1696300.0,105.8764,105.9319,105.7576,105.7814,1696300.0
2012-07-12 14:05:00,133.5,133.82,133.49,133.81,1944500.0,105.7734,106.027,105.7655,106.0191,1944500.0
2012-07-12 14:10:00,133.81,133.91,133.6,133.65,1866300.0,106.0191,106.0983,105.8527,105.8923,1866300.0
2012-07-12 14:15:00,133.66,133.79,133.58,133.62,1265300.0,105.9002,106.0032,105.8368,105.8685,1265300.0
2012-07-12 14:20:00,133.62,133.74,133.58,133.65,910600.0,105.8685,105.9636,105.8368,105.8923,910600.0
2012-07-12 14:25:00,133.65,133.8,133.64,133.73,646500.0,105.8923,106.0111,105.8844,105.9557,646500.0
2012-07-12 14:30:00,133.74,133.87,133.7,133.71,913100.0,105.9636,106.0666,105.9319,105.9398,913100.0
2012-07-12 14:35:00,133.72,133.84,133.69,133.8,729500.0,105.9477,106.0428,105.924,106.0111,729500.0
2012-07-12 14:40:00,133.81,133.91,133.78,133.86,759300.0,106.0191,106.0983,105.9953,106.0587,759300.0
2012-07-12 14:45:00,133.85,133.86,133.65,133.68,1506900.0,106.0507,106.0587,105.8923,105.9161,1506900.0
2012-07-12 14:50:00,133.68,133.8,133.66,133.73,694500.0,105.9161,106.0111,105.9002,105.9557,694500.0
2012-07-12 14:55:00,133.72,133.84,133.72,133.82,461900.0,105.9477,106.0428,105.9477,106.027,461900.0
2012-07-12 15:00:00,133.81,133.86,133.7,133.8,962300.0,106.0191,106.0587,105.9319,106.0111,962300.0
2012-07-12 15:05:00,133.81,133.88,133.73,133.84,879800.0,106.0191,106.0745,105.9557,106.0428,879800.0
2012-07-12 15:10:00,133.83,133.98,133.83,133.88,1198900.0,106.0349,106.1537,106.0349,106.0745,1198900.0
2012-07-12 15:15:00,133.88,133.98,133.71,133.79,1563100.0,106.0745,106.1537,105.9398,106.0032,1563100.0
2012-07-12 15:20:00,133.8,134.06,133.73,134.04,2104700.0,106.0111,106.2171,105.9557,106.2013,2104700.0
2012-07-12 15:25:00,134.05,134.1,133.89,133.91,2133000.0,106.2092,106.2488,106.0824,106.0983,2133000.0
2012-07-12 15:30:00,133.9,134.07,133.89,133.93,2135800.0,106.0904,106.2251,106.0824,106.1141,2135800.0
2012-07-12 15:35:00,133.93,134.0,133.83,133.86,1625300.0,106.1141,106.1696,106.0349,106.0587,1625300.0
2012-07-12 15:40:00,133.86,134.07,133.86,133.97,2448900.0,106.0587,106.2251,106.0587,106.1458,2448900.0
2012-07-12 15:45:00,133.98,134.04,133.79,133.86,2745300.0,106.1537,106.2013,106.0032,106.0587,2745300.0
2012-07-12 15:50:00,133.85,133.87,133.59,133.61,3872600.0,106.0507,106.0666,105.8447,105.8606,3872600.0
2012-07-12 15:55:00,133.6,133.67,133.5,133.59,6245600.0,105.8527,105.9081,105.7734,105.8447,6245600.0
2012-07-13 09:30:00,133.86,134.18,133.84,134.15,3379000.0,106.0587,106.3122,106.0428,106.2884,3379000.0
2012-07-13 09:35:00,134.15,134.5,134.1,134.48,3107500.0,106.2884,106.5657,106.2488,106.5499,3107500.0
2012-07-13 09:40:00,134.5,134.82,134.41,134.82,4404200.0,106.5657,106.8193,106.4944,106.8193,4404200.0
2012-07-13 09:45:00,134.82,134.87,134.68,134.77,3686900.0,106.8193,106.8589,106.7084,106.7797,3686900.0
2012-07-13 09:50:00,134.77,134.8,134.6,134.6,2515300.0,106.7797,106.8034,106.645,106.645,2515300.0
2012-07-13 09:55:00,134.61,134.87,134.6,134.83,3528100.0,106.6529,106.8589,106.645,106.8272,3528100.0
2012-07-13 10:00:00,134.83,135.05,134.76,135.02,3665000.0,106.8272,107.0015,106.7717,106.9777,3665000.0
2012-07-13 10:05:00,135.02,135.36,135.02,135.16,5532400.0,106.9777,107.2471,106.9777,107.0887,5532400.0
2012-07-13 10:10:00,135.17,135.19,135.07,135.14,1909300.0,107.0966,107.1124,107.0174,107.0728,1909300.0
2012-07-13 10:15:00,135.14,135.16,135.03,135.08,1485900.0,107.0728,107.0887,106.9857,107.0253,1485900.0
2012-07-13 10:20:00,135.07,135.12,135.0,135.06,1270700.0,107.0174,107.057,106.9619,107.0094,1270700.0
2012-07-13 10:25:00,135.05,135.08,135.0,135.02,1082500.0,107.0015,107.0253,106.9619,106.9777,1082500.0
2012-07-13 10:30:00,135.03,135.12,135.01,135.07,1640100.0,106.9857,107.057,106.9698,107.0174,1640100.0
2012-07-13 10:35:00,135.07,135.16,135.07,135.13,1335600.0,107.0174,107.0887,107.0174,107.0649,1335600.0
2012-07-13 10:40:00,135.13,135.17,135.08,135.08,1005900.0,107.0649,107.0966,107.0253,107.0253,1005900.0
2012-07-13 10:45:00,135.08,135.26,135.08,135.22,1674900.0,107.0253,107.1679,107.0253,107.1362,1674900.0
2012-07-13 10:50:00,135.22,135.25,135.17,135.25,943300.0,107.1362,107.16,107.0966,107.16,943300.0
2012-07-13 10:55:00,135.24,135.25,135.15,135.17,948500.0,107.1521,107.16,107.0808,107.0966,948500.0
2012-07-13 11:00:00,135.17,135.23,135.05,135.08,1451200.0,107.0966,107.1441,107.0015,107.0253,1451200.0
2012-07-13 11:05:00,135.08,135.16,135.03,135.16,1123800.0,107.0253,107.0887,106.9857,107.0887,1123800.0
2012-07-13 11:10:00,135.15,135.17,135.07,135.15,882000.0,107.0808,107.0966,107.0174,107.0808,882000.0
2012-07-13 11:15:00,135.16,135.21,135.12,135.18,986600.0,107.0887,107.1283,107.057,107.1045,986600.0
2012-07-13 11:20:00,135.17,135.23,135.15,135.19,885100.0,107.0966,107.1441,107.0808,107.1124,885100.0
2012-07-13 11:25:00,135.19,135.19,135.12,135.15,638900.0,107.1124,107.1124,107.057,107.0808,638900.0
2012-07-13 11:30:00,135.16,135.32,135.14,135.29,1077000.0,107.0887,107.2154,107.0728,107.1917,1077000.0
2012-07-13 11:35:00,135.29,135.31,135.24,135.25,553000.0,107.1917,107.2075,107.1521,107.16,553000.0
2012-07-13 11:40:00,135.25,135.35,135.25,135.33,604600.0,107.16,107.2392,107.16,107.2234,604600.0
2012-07-13 11:45:00,135.33,135.46,135.3,135.32,1599500.0,107.2234,107.3264,107.1996,107.2154,1599500.0
2012-07-13 11:50:00,135.33,135.39,135.31,135.33,702900.0,107.2234,107.2709,107.2075,107.2234,702900.0
2012-07-13 11:55:00,135.34,135.42,135.34,135.41,626100.0,107.2313,107.2947,107.2313,107.2868,626100.0
2012-07-13 12:00:00,135.4,135.45,135.38,135.45,456200.0,107.2788,107.3184,107.263,107.3184,456200.0
2012-07-13 12:05:00,135.45,135.47,135.42,135.45,431100.0,107.3184,107.3343,107.2947,107.3184,431100.0
2012-07-13 12:10:00,135.45,135.54,135.41,135.45,1428700.0,107.3184,107.3898,107.2868,107.3184,1428700.0
2012-07-13 12:15:00,135.46,135.48,135.43,135.43,668700.0,107.3264,107.3422,107.3026,107.3026,668700.0
2012-07-13 12:20:00,135.43,135.44,135.33,135.41,732800.0,107.3026,107.3105,107.2234,107.2868,732800.0
2012-07-13 12:25:00,135.42,135.45,135.39,135.39,452300.0,107.2947,107.3184,107.2709,107.2709,452300.0
2012-07-13 12:30:00,135.39,135.44,135.39,135.42,416300.0,107.2709,107.3105,107.2709,107.2947,416300.0
2012-07-13 12:35:00,135.42,135.45,135.38,135.45,581700.0,107.2947,107.3184,107.263,107.3184,581700.0
2012-07-13 12:40:00,135.45,135.46,135.4,135.44,390700.0,107.3184,107.3264,107.2788,107.3105,390700.0
2012-07-13 12:45:00,135.43,135.45,135.41,135.43,355200.0,107.3026,107.3184,107.2868,107.3026,355200.0
2012-07-13 12:50:00,135.43,135.45,135.4,135.43,296300.0,107.3026,107.3184,107.2788,107.3026,296300.0
2012-07-13 12:55:00,135.43,135.46,135.42,135.44,417400.0,107.3026,107.3264,107.2947,107.3105,417400.0
2012-07-13 13:00:00,135.43,135.45,135.42,135.44,229600.0,107.3026,107.3184,107.2947,107.3105,229600.0
2012-07-13 13:05:00,135.44,135.47,135.44,135.45,359000.0,107.3105,107.3343,107.3105,107.3184,359000.0
2012-07-13 13:10:00,135.46,135.51,135.42,135.48,1627400.0,107.3264,107.366,107.2947,107.3422,1627400.0
2012-07-13 13:15:00,135.49,135.5,135.44,135.47,280300.0,107.3501,107.3581,107.3105,107.3343,280300.0
2012-07-13 13:20:00,135.48,135.51,135.47,135.49,226600.0,107.3422,107.366,107.3343,107.3501,226600.0
2012-07-13 13:25:00,135.48,135.49,135.38,135.39,1193200.0,107.3422,107.3501,107.263,107.2709,1193200.0
2012-07-13 13:30:00,135.39,135.4,135.34,135.34,667900.0,107.2709,107.2788,107.2313,107.2313,667900.0
2012-07-13 13:35:00,135.35,135.43,135.34,135.42,467200.0,107.2392,107.3026,107.2313,107.2947,467200.0
2012-07-13 13:40:00,135.42,135.48,135.41,135.47,584800.0,107.2947,107.3422,107.2868,107.3343,584800.0
2012-07-13 13:45:00,135.47,135.48,135.45,135.46,246700.0,107.3343,107.3422,107.3184,107.3264,246700.0
2012-07-13 13:50:00,135.47,135.54,135.46,135.52,600300.0,107.3343,107.3898,107.3264,107.3739,600300.0
2012-07-13 13:55:00,135.53,135.53,135.44,135.45,663000.0,107.3818,107.3818,107.3105,107.3184,663000.0
2012-07-13 14:00:00,135.45,135.48,135.4,135.4,608500.0,107.3184,107.3422,107.2788,107.2788,608500.0
2012-07-13 14:05:00,135.4,135.46,135.4,135.42,329800.0,107.2788,107.3264,107.2788,107.2947,329800.0
2012-07-13 14:10:00,135.42,135.43,135.38,135.42,391100.0,107.2947,107.3026,107.263,107.2947,391100.0
2012-07-13 14:15:00,135.42,135.48,135.38,135.47,314100.0,107.2947,107.3422,107.263,107.3343,314100.0
2012-07-13 14:20:00,135.47,135.5,135.43,135.45,626000.0,107.3343,107.3581,107.3026,107.3184,626000.0
2012-07-13 14:25:00,135.45,135.49,135.43,135.45,809900.0,107.3184,107.3501,107.3026,107.3184,809900.0
2012-07-13 14:30:00,135.44,135.52,135.42,135.52,897100.0,107.3105,107.3739,107.2947,107.3739,897100.0
2012-07-13 14:35:00,135.5,135.51,135.41,135.42,466600.0,107.3581,107.366,107.2868,107.2947,466600.0
2012-07-13 14:40:00,135.43,135.49,135.43,135.46,563600.0,107.3026,107.3501,107.3026,107.3264,563600.0
2012-07-13 14:45:00,135.47,135.47,135.43,135.46,353000.0,107.3343,107.3343,107.3026,107.3264,353000.0
2012-07-13 14:50:00,135.47,135.51,135.45,135.5,642400.0,107.3343,107.366,107.3184,107.3581,642400.0
2012-07-13 14:55:00,135.51,135.53,135.47,135.53,473900.0,107.366,107.3818,107.3343,107.3818,473900.0
2012-07-13 15:00:00,135.53,135.78,135.53,135.75,2440800.0,107.3818,107.5799,107.3818,107.5561,2440800.0
2012-07-13 15:05:00,135.75,135.77,135.68,135.75,1275300.0,107.5561,107.572,107.5007,107.5561,1275300.0
2012-07-13 15:10:00,135.75,135.89,135.74,135.81,2304400.0,107.5561,107.6671,107.5482,107.6037,2304400.0
2012-07-13 15:15:00,135.81,135.81,135.73,135.75,790400.0,107.6037,107.6037,107.5403,107.5561,790400.0
2012-07-13 15:20:00,135.75,135.81,135.73,135.79,1717000.0,107.5561,107.6037,107.5403,107.5878,1717000.0
2012-07-13 15:25:00,135.79,135.81,135.68,135.69,1333900.0,107.5878,107.6037,107.5007,107.5086,1333900.0
2012-07-13 15:30:00,135.69,135.75,135.62,135.71,2016500.0,107.5086,107.5561,107.4531,107.5244,2016500.0
2012-07-13 15:35:00,135.71,135.74,135.64,135.66,1609600.0,107.5244,107.5482,107.469,107.4848,1609600.0
2012-07-13 15:40:00,135.65,135.88,135.65,135.86,3428700.0,107.4769,107.6591,107.4769,107.6433,3428700.0
2012-07-13 15:45:00,135.86,135.87,135.65,135.76,3887500.0,107.6433,107.6512,107.4769,107.5641,3887500.0
2012-07-13 15:50:00,135.76,135.79,135.58,135.72,5484000.0,107.5641,107.5878,107.4214,107.5324,5484000.0
2012-07-13 15:55:00,135.73,135.8,135.68,135.7,7418200.0,107.5403,107.5958,107.5007,107.5165,7418200.0
2012-07-16 09:30:00,135.44,135.54,135.38,135.46,2233000.0,107.3105,107.3898,107.263,107.3264,2233000.0
2012-07-16 09:35:00,135.46,135.49,135.27,135.27,1732100.0,107.3264,107.3501,107.1758,107.1758,1732100.0
2012-07-16 09:40:00,135.29,135.35,135.19,135.28,2129700.0,107.1917,107.2392,107.1124,107.1838,2129700.0
2012-07-16 09:45:00,135.27,135.28,135.15,135.15,1533500.0,107.1758,107.1838,107.0808,107.0808,1533500.0
2012-07-16 09:50:00,135.16,135.23,135.06,135.07,1432300.0,107.0887,107.1441,107.0094,107.0174,1432300.0
2012-07-16 09:55:00,135.08,135.11,135.0,135.02,1586500.0,107.0253,107.0491,106.9619,106.9777,1586500.0
2012-07-16 10:00:00,135.02,135.12,134.98,135.06,1099000.0,106.9777,107.057,106.9461,107.0094,1099000.0
2012-07-16 10:05:00,135.06,135.06,134.9,134.99,1319800.0,107.0094,107.0094,106.8827,106.954,1319800.0
2012-07-16 10:10:00,134.98,135.09,134.94,135.03,1107500.0,106.9461,107.0332,106.9144,106.9857,1107500.0
2012-07-16 10:15:00,135.03,135.15,135.02,135.13,1141100.0,106.9857,107.0808,106.9777,107.0649,1141100.0
2012-07-16 10:20:00,135.13,135.19,135.08,135.17,787900.0,107.0649,107.1124,107.0253,107.0966,787900.0
2012-07-16 10:25:00,135.17,135.32,135.11,135.31,1245100.0,107.0966,107.2154,107.0491,107.2075,1245100.0
2012-07-16 10:30:00,135.31,135.39,135.29,135.34,1256600.0,107.2075,107.2709,107.1917,107.2313,1256600.0
2012-07-16 10:35:00,135.35,135.55,135.35,135.5,1369500.0,107.2392,107.3977,107.2392,107.3581,1369500.0
2012-07-16 10:40:00,135.5,135.54,135.41,135.52,1254100.0,107.3581,107.3898,107.2868,107.3739,1254100.0
2012-07-16 10:45:00,135.52,135.6,135.44,135.45,924200.0,107.3739,107.4373,107.3105,107.3184,924200.0
2012-07-16 10:50:00,135.44,135.47,135.42,135.43,806500.0,107.3105,107.3343,107.2947,107.3026,806500.0
2012-07-16 10:55:00,135.42,135.46,135.32,135.39,878800.0,107.2947,107.3264,107.2154,107.2709,878800.0
2012-07-16 11:00:00,135.39,135.43,135.32,135.4,456600.0,107.2709,107.3026,107.2154,107.2788,456600.0
2012-07-16 11:05:00,135.4,135.42,135.35,135.41,465900.0,107.2788,107.2947,107.2392,107.2868,465900.0
2012-07-16 11:10:00,135.41,135.71,135.41,135.69,1660700.0,107.2868,107.5244,107.2868,107.5086,1660700.0
2012-07-16 11:15:00,135.69,135.83,135.68,135.81,1768600.0,107.5086,107.6195,107.5007,107.6037,1768600.0
2012-07-16 11:20:00,135.8,135.81,135.74,135.77,861600.0,107.5958,107.6037,107.5482,107.572,861600.0
2012-07-16 11:25:00,135.78,135.8,135.68,135.68,1207500.0,107.5799,107.5958,107.5007,107.5007,1207500.0
2012-07-16 11:30:00,135.68,135.71,135.56,135.57,922500.0,107.5007,107.5244,107.4056,107.4135,922500.0
2012-07-16 11:35:00,135.58,135.62,135.54,135.62,471500.0,107.4214,107.4531,107.3898,107.4531,471500.0
2012-07-16 11:40:00,135.62,135.63,135.48,135.51,832900.0,107.4531,107.4611,107.3422,107.366,832900.0
2012-07-16 11:45:00,135.51,135.59,135.49,135.54,720300.0,107.366,107.4294,107.3501,107.3898,720300.0
2012-07-16 11:50:00,135.54,135.58,135.5,135.54,659400.0,107.3898,107.4214,107.3581,107.3898,659400.0
2012-07-16 11:55:00,135.54,135.57,135.47,135.54,605300.0,107.3898,107.4135,107.3343,107.3898,605300.0
2012-07-16 12:00:00,135.54,135.6,135.51,135.58,826500.0,107.3898,107.4373,107.366,107.4214,826500.0
2012-07-16 12:05:00,135.58,135.66,135.56,135.59,860500.0,107.4214,107.4848,107.4056,107.4294,860500.0
2012-07-16 12:10:00,135.59,135.59,135.46,135.48,755800.0,107.4294,107.4294,107.3264,107.3422,755800.0
2012-07-16 12:15:00,135.48,135.49,135.32,135.38,1207100.0,107.3422,107.3501,107.2154,107.263,1207100.0
2012-07-16 12:20:00,135.38,135.39,135.33,135.33,655200.0,107.263,107.2709,107.2234,107.2234,655200.0
2012-07-16 12:25:00,135.33,135.37,135.28,135.33,767900.0,107.2234,107.2551,107.1838,107.2234,767900.0
2012-07-16 12:30:00,135.35,135.44,135.33,135.38,609700.0,107.2392,107.3105,107.2234,107.263,609700.0
2012-07-16 12:35:00,135.38,135.41,135.18,135.22,1280100.0,107.263,107.2868,107.1045,107.1362,1280100.0
2012-07-16 12:40:00,135.22,135.29,135.21,135.24,467000.0,107.1362,107.1917,107.1283,107.1521,467000.0
2012-07-16 12:45:00,135.24,135.3,135.22,135.3,299000.0,107.1521,107.1996,107.1362,107.1996,299000.0
2012-07-16 12:50:00,135.3,135.38,135.24,135.38,1123100.0,107.1996,107.263,107.1521,107.263,1123100.0
2012-07-16 12:55:00,135.37,135.45,135.36,135.38,480900.0,107.2551,107.3184,107.2471,107.263,480900.0
2012-07-16 13:00:00,135.39,135.5,135.38,135.41,1558200.0,107.2709,107.3581,107.263,107.2868,1558200.0
2012-07-16 13:05:00,135.41,135.43,135.36,135.37,454700.0,107.2868,107.3026,107.2471,107.2551,454700.0
2012-07-16 13:10:00,135.37,135.38,135.32,135.38,368400.0,107.2551,107.263,107.2154,107.263,368400.0
2012-07-16 13:15:00,135.38,135.39,135.26,135.32,826300.0,107.263,107.2709,107.1679,107.2154,826300.0
2012-07-16 13:20:00,135.33,135.36,135.28,135.35,460900.0,107.2234,107.2471,107.1838,107.2392,460900.0
2012-07-16 13:25:00,135.34,135.45,135.34,135.44,418700.0,107.2313,107.3184,107.2313,107.3105,418700.0
2012-07-16 13:30:00,135.44,135.54,135.44,135.49,755700.0,107.3105,107.3898,107.3105,107.3501,755700.0
2012-07-16 13:35:00,135.48,135.5,135.43,135.43,332300.0,107.3422,107.3581,107.3026,107.3026,332300.0
2012-07-16 13:40:00,135.43,135.44,135.37,135.42,472000.0,107.3026,107.3105,107.2551,107.2947,472000.0
2012-07-16 13:45:00,135.42,135.6,135.39,135.52,1108800.0,107.2947,107.4373,107.2709,107.3739,1108800.0
2012-07-16 13:50:00,135.52,135.58,135.5,135.54,426600.0,107.3739,107.4214,107.3581,107.3898,426600.0
2012-07-16 13:55:00,135.53,135.6,135.49,135.49,786600.0,107.3818,107.4373,107.3501,107.3501,786600.0
2012-07-16 14:00:00,135.49,135.62,135.49,135.57,854600.0,107.3501,107.4531,107.3501,107.4135,854600.0
2012-07-16 14:05:00,135.57,135.63,135.55,135.62,688300.0,107.4135,107.4611,107.3977,107.4531,688300.0
2012-07-16 14:10:00,135.62,135.65,135.58,135.59,874100.0,107.4531,107.4769,107.4214,107.4294,874100.0
2012-07-16 14:15:00,135.59,135.76,135.55,135.76,1272800.0,107.4294,107.5641,107.3977,107.5641,1272800.0
2012-07-16 14:20:00,135.75,135.76,135.68,135.71,578000.0,107.5561,107.5641,107.5007,107.5244,578000.0
2012-07-16 14:25:00,135.7,135.76,135.69,135.71,595900.0,107.5165,107.5641,107.5086,107.5244,595900.0
2012-07-16 14:30:00,135.71,135.74,135.62,135.64,526700.0,107.5244,107.5482,107.4531,107.469,526700.0
2012-07-16 14:35:00,135.63,135.68,135.6,135.63,858200.0,107.4611,107.5007,107.4373,107.4611,858200.0
2012-07-16 14:40:00,135.63,135.66,135.56,135.61,676800.0,107.4611,107.4848,107.4056,107.4452,676800.0
2012-07-16 14:45:00,135.6,135.65,135.6,135.63,401500.0,107.4373,107.4769,107.4373,107.4611,401500.0
2012-07-16 14:50:00,135.62,135.69,135.47,135.53,2134100.0,107.4531,107.5086,107.3343,107.3818,2134100.0
2012-07-16 14:55:00,135.53,135.59,135.53,135.56,463600.0,107.3818,107.4294,107.3818,107.4056,463600.0
2012-07-16 15:00:00,135.56,135.62,135.49,135.6,1002000.0,107.4056,107.4531,107.3501,107.4373,1002000.0
2012-07-16 15:05:00,135.59,135.61,135.53,135.53,495000.0,107.4294,107.4452,107.3818,107.3818,495000.0
2012-07-16 15:10:00,135.53,135.6,135.51,135.59,658200.0,107.3818,107.4373,107.366,107.4294,658200.0
2012-07-16 15:15:00,135.59,135.63,135.56,135.62,566300.0,107.4294,107.4611,107.4056,107.4531,566300.0
2012-07-16 15:20:00,135.62,135.66,135.53,135.59,764900.0,107.4531,107.4848,107.3818,107.4294,764900.0
2012-07-16 15:25:00,135.58,135.6,135.53,135.54,692200.0,107.4214,107.4373,107.3818,107.3898,692200.0
2012-07-16 15:30:00,135.54,135.56,135.43,135.55,1349100.0,107.3898,107.4056,107.3026,107.3977,1349100.0
2012-07-16 15:35:00,135.55,135.56,135.33,135.39,1106200.0,107.3977,107.4056,107.2234,107.2709,1106200.0
2012-07-16 15:40:00,135.39,135.39,135.25,135.36,1905400.0,107.2709,107.2709,107.16,107.2471,1905400.0
2012-07-16 15:45:00,135.36,135.41,135.25,135.36,2714900.0,107.2471,107.2868,107.16,107.2471,2714900.0
2012-07-16 15:50:00,135.37,135.43,135.32,135.43,1559400.0,107.2551,107.3026,107.2154,107.3026,1559400.0
2012-07-16 15:55:00,135.42,135.47,135.28,135.42,3395300.0,107.2947,107.3343,107.1838,107.2947,3395300.0
2012-07-17 09:30:00,135.97,136.21,135.94,136.18,3516900.0,107.7304,107.9206,107.7067,107.8968,3516900.0
2012-07-17 09:35:00,136.18,136.24,136.1,136.11,2566300.0,107.8968,107.9444,107.8334,107.8414,2566300.0
2012-07-17 09:40:00,136.12,136.14,135.86,135.91,2212700.0,107.8493,107.8651,107.6433,107.6829,2212700.0
2012-07-17 09:45:00,135.91,135.98,135.7,135.72,2887200.0,107.6829,107.7384,107.5165,107.5324,2887200.0
2012-07-17 09:50:00,135.72,135.76,135.61,135.66,1902100.0,107.5324,107.5641,107.4452,107.4848,1902100.0
2012-07-17 09:55:00,135.66,135.8,135.65,135.76,2139500.0,107.4848,107.5958,107.4769,107.5641,2139500.0
2012-07-17 10:00:00,135.76,135.79,135.14,135.24,7247100.0,107.5641,107.5878,107.0728,107.1521,7247100.0
2012-07-17 10:05:00,135.24,135.3,135.05,135.25,3246500.0,107.1521,107.1996,107.0015,107.16,3246500.0
2012-07-17 10:10:00,135.24,135.4,135.14,135.37,2243500.0,107.1521,107.2788,107.0728,107.2551,2243500.0
2012-07-17 10:15:00,135.37,135.38,135.19,135.29,1760500.0,107.2551,107.263,107.1124,107.1917,1760500.0
2012-07-17 10:20:00,135.3,135.44,135.16,135.43,1845200.0,107.1996,107.3105,107.0887,107.3026,1845200.0
2012-07-17 10:25:00,135.42,135.44,135.24,135.29,1776500.0,107.2947,107.3105,107.1521,107.1917,1776500.0
2012-07-17 10:30:00,135.29,135.32,135.16,135.23,1598300.0,107.1917,107.2154,107.0887,107.1441,1598300.0
2012-07-17 10:35:00,135.22,135.25,134.8,134.81,3793400.0,107.1362,107.16,106.8034,106.8114,3793400.0
2012-07-17 10:40:00,134.8,134.82,134.6,134.66,3163800.0,106.8034,106.8193,106.645,106.6925,3163800.0
2012-07-17 10:45:00,134.66,134.75,134.55,134.74,2497900.0,106.6925,106.7638,106.6054,106.7559,2497900.0
2012-07-17 10:50:00,134.74,134.91,134.7,134.86,2153200.0,106.7559,106.8906,106.7242,106.851,2153200.0
2012-07-17 10:55:00,134.87,134.89,134.76,134.84,1290300.0,106.8589,106.8747,106.7717,106.8351,1290300.0
2012-07-17 11:00:00,134.84,134.99,134.79,134.96,1366100.0,106.8351,106.954,106.7955,106.9302,1366100.0
2012-07-17 11:05:00,134.95,135.18,134.95,135.11,1954300.0,106.9223,107.1045,106.9223,107.0491,1954300.0
2012-07-17 11:10:00,135.11,135.23,135.08,135.11,1188500.0,107.0491,107.1441,107.0253,107.0491,1188500.0
2012-07-17 11:15:00,135.11,135.14,135.04,135.07,730500.0,107.0491,107.0728,106.9936,107.0174,730500.0
2012-07-17 11:20:00,135.06,135.19,135.06,135.13,573900.0,107.0094,107.1124,107.0094,107.0649,573900.0
2012-07-17 11:25:00,135.12,135.19,135.01,135.07,857600.0,107.057,107.1124,106.9698,107.0174,857600.0
2012-07-17 11:30:00,135.06,135.18,135.03,135.17,2134300.0,107.0094,107.1045,106.9857,107.0966,2134300.0
2012-07-17 11:35:00,135.17,135.46,135.13,135.41,2452800.0,107.0966,107.3264,107.0649,107.2868,2452800.0
2012-07-17 11:40:00,135.42,135.54,135.38,135.54,1422100.0,107.2947,107.3898,107.263,107.3898,1422100.0
2012-07-17 11:45:00,135.54,135.58,135.51,135.56,1367900.0,107.3898,107.4214,107.366,107.4056,1367900.0
2012-07-17 11:50:00,135.56,135.58,135.46,135.52,885100.0,107.4056,107.4214,107.3264,107.3739,885100.0
2012-07-17 11:55:00,135.52,135.78,135.48,135.76,1515700.0,107.3739,107.5799,107.3422,107.5641,1515700.0
2012-07-17 12:00:00,135.77,135.95,135.77,135.89,1851300.0,107.572,107.7146,107.572,107.6671,1851300.0
2012-07-17 12:05:00,135.89,136.01,135.88,135.9,1198900.0,107.6671,107.7621,107.6591,107.675,1198900.0
2012-07-17 12:10:00,135.9,135.94,135.83,135.85,781700.0,107.675,107.7067,107.6195,107.6354,781700.0
2012-07-17 12:15:00,135.86,135.92,135.84,135.89,532500.0,107.6433,107.6908,107.6274,107.6671,532500.0
2012-07-17 12:20:00,135.89,136.09,135.88,136.04,1263400.0,107.6671,107.8255,107.6591,107.7859,1263400.0
2012-07-17 12:25:00,136.04,136.12,135.99,136.03,870900.0,107.7859,107.8493,107.7463,107.778,870900.0
2012-07-17 12:30:00,136.03,136.18,136.02,136.14,1479700.0,107.778,107.8968,107.7701,107.8651,1479700.0
2012-07-17 12:35:00,136.15,136.17,136.09,136.1,663100.0,107.8731,107.8889,107.8255,107.8334,663100.0
2012-07-17 12:40:00,136.1,136.11,136.04,136.07,729000.0,107.8334,107.8414,107.7859,107.8097,729000.0
2012-07-17 12:45:00,136.08,136.15,136.06,136.07,579700.0,107.8176,107.8731,107.8018,107.8097,579700.0
2012-07-17 12:50:00,136.07,136.13,136.04,136.07,458700.0,107.8097,107.8572,107.7859,107.8097,458700.0
2012-07-17 12:55:00,136.07,136.08,135.91,135.93,1032400.0,107.8097,107.8176,107.6829,107.6988,1032400.0
2012-07-17 13:00:00,135.93,136.02,135.9,136.0,663000.0,107.6988,107.7701,107.675,107.7542,663000.0
2012-07-17 13:05:00,135.99,136.03,135.95,136.01,389400.0,107.7463,107.778,107.7146,107.7621,389400.0
2012-07-17 13:10:00,136.01,136.06,135.97,136.03,566500.0,107.7621,107.8018,107.7304,107.778,566500.0
2012-07-17 13:15:00,136.03,136.14,136.02,136.1,457000.0,107.778,107.8651,107.7701,107.8334,457000.0
2012-07-17 13:20:00,136.1,136.28,136.04,136.27,1013600.0,107.8334,107.9761,107.7859,107.9681,1013600.0
2012-07-17 13:25:00,136.27,136.4,136.26,136.32,1435400.0,107.9681,108.0711,107.9602,108.0078,1435400.0
2012-07-17 13:30:00,136.31,136.5,136.31,136.44,1377900.0,107.9998,108.1504,107.9998,108.1028,1377900.0
2012-07-17 13:35:00,136.44,136.47,136.4,136.42,972000.0,108.1028,108.1266,108.0711,108.087,972000.0
2012-07-17 13:40:00,136.42,136.53,136.41,136.47,1018400.0,108.087,108.1741,108.0791,108.1266,1018400.0
2012-07-17 13:45:00,136.47,136.49,136.39,136.43,515500.0,108.1266,108.1424,108.0632,108.0949,515500.0
2012-07-17 13:50:00,136.42,136.44,136.37,136.4,504700.0,108.087,108.1028,108.0474,108.0711,504700.0
2012-07-17 13:55:00,136.39,136.4,136.32,136.33,685200.0,108.0632,108.0711,108.0078,108.0157,685200.0
2012-07-17 14:00:00,136.33,136.41,136.32,136.38,509900.0,108.0157,108.0791,108.0078,108.0553,509900.0
2012-07-17 14:05:00,136.38,136.46,136.37,136.42,1214400.0,108.0553,108.1187,108.0474,108.087,1214400.0
2012-07-17 14:10:00,136.42,136.51,136.42,136.47,517300.0,108.087,108.1583,108.087,108.1266,517300.0
2012-07-17 14:15:00,136.47,136.49,136.37,136.37,548600.0,108.1266,108.1424,108.0474,108.0474,548600.0
2012-07-17 14:20:00,136.37,136.46,136.37,136.44,545200.0,108.0474,108.1187,108.0474,108.1028,545200.0
2012-07-17 14:25:00,136.43,136.45,136.32,136.44,611700.0,108.0949,108.1108,108.0078,108.1028,611700.0
2012-07-17 14:30:00,136.44,136.5,136.42,136.48,561800.0,108.1028,108.1504,108.087,108.1345,561800.0
2012-07-17 14:35:00,136.48,136.48,136.36,136.37,606300.0,108.1345,108.1345,108.0394,108.0474,606300.0
2012-07-17 14:40:00,136.37,136.43,136.36,136.42,566800.0,108.0474,108.0949,108.0394,108.087,566800.0
2012-07-17 14:45:00,136.42,136.49,136.39,136.44,594600.0,108.087,108.1424,108.0632,108.1028,594600.0
2012-07-17 14:50:00,136.45,136.49,136.43,136.48,381500.0,108.1108,108.1424,108.0949,108.1345,381500.0
2012-07-17 14:55:00,136.47,136.64,136.47,136.5,1892100.0,108.1266,108.2613,108.1266,108.1504,1892100.0
2012-07-17 15:00:00,136.5,136.53,136.41,136.41,838100.0,108.1504,108.1741,108.0791,108.0791,838100.0
2012-07-17 15:05:00,136.41,136.43,136.33,136.38,1069900.0,108.0791,108.0949,108.0157,108.0553,1069900.0
2012-07-17 15:10:00,136.38,136.45,136.35,136.36,817200.0,108.0553,108.1108,108.0315,108.0394,817200.0
2012-07-17 15:15:00,136.36,136.49,136.35,136.44,847200.0,108.0394,108.1424,108.0315,108.1028,847200.0
2012-07-17 15:20:00,136.45,136.46,136.41,136.45,625100.0,108.1108,108.1187,108.0791,108.1108,625100.0
2012-07-17 15:25:00,136.45,136.45,136.26,136.27,1276400.0,108.1108,108.1108,107.9602,107.9681,1276400.0
2012-07-17 15:30:00,136.27,136.38,136.25,136.37,1103300.0,107.9681,108.0553,107.9523,108.0474,1103300.0
2012-07-17 15:35:00,136.36,136.37,136.13,136.16,2670500.0,108.0394,108.0474,107.8572,107.881,2670500.0
2012-07-17 15:40:00,136.16,136.3,136.15,136.25,2120300.0,107.881,107.9919,107.8731,107.9523,2120300.0
2012-07-17 15:45:00,136.25,136.45,136.22,136.4,2150500.0,107.9523,108.1108,107.9285,108.0711,2150500.0
2012-07-17 15:50:00,136.4,136.53,136.36,136.39,3270900.0,108.0711,108.1741,108.0394,108.0632,3270900.0
2012-07-17 15:55:00,136.38,136.43,136.33,136.4,4199700.0,108.0553,108.0949,108.0157,108.0711,4199700.0
2012-07-18 09:30:00,136.04,136.26,135.96,136.25,3229000.0,107.7859,107.9602,107.7225,107.9523,3229000.0
2012-07-18 09:35:00,136.25,136.38,136.0,136.36,2527000.0,107.9523,108.0553,107.7542,108.0394,2527000.0
2012-07-18 09:40:00,136.36,136.48,136.36,136.45,2191600.0,108.0394,108.1345,108.0394,108.1108,2191600.0
2012-07-18 09:45:00,136.44,136.56,136.4,136.47,1850300.0,108.1028,108.1979,108.0711,108.1266,1850300.0
2012-07-18 09:50:00,136.47,136.76,136.43,136.74,2192500.0,108.1266,108.3564,108.0949,108.3405,2192500.0
2012-07-18 09:55:00,136.74,136.93,136.74,136.79,2306100.0,108.3405,108.4911,108.3405,108.3801,2306100.0
2012-07-18 10:00:00,136.8,137.12,136.76,137.03,2478600.0,108.3881,108.6416,108.3564,108.5703,2478600.0
2012-07-18 10:05:00,137.04,137.08,136.89,136.94,1880300.0,108.5782,108.6099,108.4594,108.499,1880300.0
2012-07-18 10:10:00,136.95,137.08,136.91,136.94,1441700.0,108.5069,108.6099,108.4752,108.499,1441700.0
2012-07-18 10:15:00,136.93,136.98,136.88,136.93,1037300.0,108.4911,108.5307,108.4514,108.4911,1037300.0
2012-07-18 10:20:00,136.93,136.96,136.81,136.85,1243000.0,108.4911,108.5148,108.396,108.4277,1243000.0
2012-07-18 10:25:00,136.84,136.94,136.82,136.89,954900.0,108.4198,108.499,108.4039,108.4594,954900.0
2012-07-18 10:30:00,136.89,136.93,136.75,136.81,1137400.0,108.4594,108.4911,108.3484,108.396,1137400.0
2012-07-18 10:35:00,136.81,136.99,136.8,136.96,1383200.0,108.396,108.5386,108.3881,108.5148,1383200.0
2012-07-18 10:40:00,136.97,137.16,136.97,137.14,1621500.0,108.5228,108.6733,108.5228,108.6574,1621500.0
2012-07-18 10:45:00,137.13,137.22,137.08,137.16,1436200.0,108.6495,108.7208,108.6099,108.6733,1436200.0
2012-07-18 10:50:00,137.16,137.23,137.13,137.17,1188900.0,108.6733,108.7288,108.6495,108.6812,1188900.0
2012-07-18 10:55:00,137.17,137.28,137.16,137.23,1043000.0,108.6812,108.7684,108.6733,108.7288,1043000.0
2012-07-18 11:00:00,137.23,137.26,137.13,137.14,1235700.0,108.7288,108.7525,108.6495,108.6574,1235700.0
2012-07-18 11:05:00,137.14,137.17,137.06,137.08,825100.0,108.6574,108.6812,108.5941,108.6099,825100.0
2012-07-18 11:10:00,137.08,137.13,137.04,137.09,976400.0,108.6099,108.6495,108.5782,108.6178,976400.0
2012-07-18 11:15:00,137.08,137.11,137.04,137.08,897700.0,108.6099,108.6337,108.5782,108.6099,897700.0
2012-07-18 11:20:00,137.08,137.14,137.07,137.1,613700.0,108.6099,108.6574,108.602,108.6258,613700.0
2012-07-18 11:25:00,137.1,137.13,137.07,137.08,568200.0,108.6258,108.6495,108.602,108.6099,568200.0
2012-07-18 11:30:00,137.09,137.23,137.08,137.22,1080800.0,108.6178,108.7288,108.6099,108.7208,1080800.0
2012-07-18 11:35:00,137.22,137.33,137.2,137.29,1217600.0,108.7208,108.808,108.705,108.7763,1217600.0
2012-07-18 11:40:00,137.28,137.34,137.24,137.31,875600.0,108.7684,108.8159,108.7367,108.7921,875600.0
2012-07-18 11:45:00,137.31,137.32,137.26,137.27,857400.0,108.7921,108.8001,108.7525,108.7604,857400.0
2012-07-18 11:50:00,137.27,137.33,137.25,137.3,845100.0,108.7604,108.808,108.7446,108.7842,845100.0
2012-07-18 11:55:00,137.29,137.3,137.22,137.25,801600.0,108.7763,108.7842,108.7208,108.7446,801600.0
2012-07-18 12:00:00,137.25,137.36,137.24,137.35,1084400.0,108.7446,108.8318,108.7367,108.8238,1084400.0
2012-07-18 12:05:00,137.35,137.49,137.33,137.48,1842700.0,108.8238,108.9348,108.808,108.9268,1842700.0
2012-07-18 12:10:00,137.48,137.55,137.44,137.5,1608700.0,108.9268,108.9823,108.8951,108.9427,1608700.0
2012-07-18 12:15:00,137.5,137.57,137.46,137.55,1211900.0,108.9427,108.9981,108.911,108.9823,1211900.0
2012-07-18 12:20:00,137.56,137.64,137.53,137.55,1619400.0,108.9902,109.0536,108.9664,108.9823,1619400.0
2012-07-18 12:25:00,137.55,137.58,137.5,137.52,1469500.0,108.9823,109.0061,108.9427,108.9585,1469500.0
2012-07-18 12:30:00,137.51,137.61,137.5,137.53,1164600.0,108.9506,109.0298,108.9427,108.9664,1164600.0
2012-07-18 12:35:00,137.52,137.54,137.46,137.47,709600.0,108.9585,108.9744,108.911,108.9189,709600.0
2012-07-18 12:40:00,137.46,137.52,137.46,137.48,585500.0,108.911,108.9585,108.911,108.9268,585500.0
2012-07-18 12:45:00,137.49,137.53,137.48,137.49,833900.0,108.9348,108.9664,108.9268,108.9348,833900.0
2012-07-18 12:50:00,137.49,137.54,137.47,137.54,430700.0,108.9348,108.9744,108.9189,108.9744,430700.0
2012-07-18 12:55:00,137.53,137.56,137.51,137.52,282000.0,108.9664,108.9902,108.9506,108.9585,282000.0
2012-07-18 13:00:00,137.53,137.56,137.46,137.47,458800.0,108.9664,108.9902,108.911,108.9189,458800.0
2012-07-18 13:05:00,137.47,137.53,137.46,137.5,452100.0,108.9189,108.9664,108.911,108.9427,452100.0
2012-07-18 13:10:00,137.5,137.54,137.48,137.53,491700.0,108.9427,108.9744,108.9268,108.9664,491700.0
2012-07-18 13:15:00,137.54,137.56,137.5,137.53,685400.0,108.9744,108.9902,108.9427,108.9664,685400.0
2012-07-18 13:20:00,137.52,137.54,137.49,137.52,350500.0,108.9585,108.9744,108.9348,108.9585,350500.0
2012-07-18 13:25:00,137.52,137.55,137.49,137.52,517800.0,108.9585,108.9823,108.9348,108.9585,517800.0
2012-07-18 13:30:00,137.51,137.52,137.41,137.41,1264500.0,108.9506,108.9585,108.8714,108.8714,1264500.0
2012-07-18 13:35:00,137.42,137.45,137.33,137.35,1480900.0,108.8793,108.9031,108.808,108.8238,1480900.0
2012-07-18 13:40:00,137.35,137.39,137.33,137.34,1062800.0,108.8238,108.8555,108.808,108.8159,1062800.0
2012-07-18 13:45:00,137.34,137.39,137.33,137.37,645700.0,108.8159,108.8555,108.808,108.8397,645700.0
2012-07-18 13:50:00,137.37,137.39,137.25,137.31,1279500.0,108.8397,108.8555,108.7446,108.7921,1279500.0
2012-07-18 13:55:00,137.32,137.32,137.22,137.32,890100.0,108.8001,108.8001,108.7208,108.8001,890100.0
2012-07-18 14:00:00,137.32,137.38,137.26,137.36,1049800.0,108.8001,108.8476,108.7525,108.8318,1049800.0
2012-07-18 14:05:00,137.36,137.41,137.31,137.32,948900.0,108.8318,108.8714,108.7921,108.8001,948900.0
2012-07-18 14:10:00,137.32,137.33,137.29,137.33,388400.0,108.8001,108.808,108.7763,108.808,388400.0
2012-07-18 14:15:00,137.33,137.4,137.3,137.38,665700.0,108.808,108.8634,108.7842,108.8476,665700.0
2012-07-18 14:20:00,137.37,137.45,137.37,137.42,545100.0,108.8397,108.9031,108.8397,108.8793,545100.0
2012-07-18 14:25:00,137.43,137.44,137.38,137.4,475200.0,108.8872,108.8951,108.8476,108.8634,475200.0
2012-07-18 14:30:00,137.41,137.42,137.29,137.36,733000.0,108.8714,108.8793,108.7763,108.8318,733000.0
2012-07-18 14:35:00,137.35,137.38,137.22,137.24,866500.0,108.8238,108.8476,108.7208,108.7367,866500.0
2012-07-18 14:40:00,137.25,137.27,136.95,137.07,2813300.0,108.7446,108.7604,108.5069,108.602,2813300.0
2012-07-18 14:45:00,137.07,137.1,136.98,137.08,1236300.0,108.602,108.6258,108.5307,108.6099,1236300.0
2012-07-18 14:50:00,137.08,137.08,137.0,137.05,768300.0,108.6099,108.6099,108.5465,108.5861,768300.0
2012-07-18 14:55:00,137.05,137.12,137.04,137.11,672400.0,108.5861,108.6416,108.5782,108.6337,672400.0
2012-07-18 15:00:00,137.12,137.22,137.12,137.22,1176300.0,108.6416,108.7208,108.6416,108.7208,1176300.0
2012-07-18 15:05:00,137.22,137.24,137.15,137.18,599400.0,108.7208,108.7367,108.6654,108.6891,599400.0
2012-07-18 15:10:00,137.18,137.31,137.14,137.28,1045600.0,108.6891,108.7921,108.6574,108.7684,1045600.0
2012-07-18 15:15:00,137.29,137.32,137.23,137.31,731200.0,108.7763,108.8001,108.7288,108.7921,731200.0
2012-07-18 15:20:00,137.31,137.47,137.3,137.32,1831500.0,108.7921,108.9189,108.7842,108.8001,1831500.0
2012-07-18 15:25:00,137.32,137.37,137.22,137.31,1223500.0,108.8001,108.8397,108.7208,108.7921,1223500.0
2012-07-18 15:30:00,137.32,137.44,137.31,137.42,1561700.0,108.8001,108.8951,108.7921,108.8793,1561700.0
2012-07-18 15:35:00,137.42,137.45,137.39,137.4,879100.0,108.8793,108.9031,108.8555,108.8634,879100.0
2012-07-18 15:40:00,137.4,137.47,137.38,137.43,1231300.0,108.8634,108.9189,108.8476,108.8872,1231300.0
2012-07-18 15:45:00,137.44,137.44,137.26,137.32,2827700.0,108.8951,108.8951,108.7525,108.8001,2827700.0
2012-07-18 15:50:00,137.33,137.38,137.2,137.25,2474900.0,108.808,108.8476,108.705,108.7446,2474900.0
2012-07-18 15:55:00,137.26,137.39,137.25,137.37,4904400.0,108.7525,108.8555,108.7446,108.8397,4904400.0
2012-07-19 09:30:00,137.65,137.78,137.54,137.75,5660900.0,109.0615,109.1645,108.9744,109.1408,5660900.0
2012-07-19 09:35:00,137.78,137.93,137.76,137.86,2791100.0,109.1645,109.2834,109.1487,109.2279,2791100.0
2012-07-19 09:40:00,137.87,137.96,137.82,137.91,1960500.0,109.2358,109.3071,109.1962,109.2675,1960500.0
2012-07-19 09:45:00,137.91,137.92,137.75,137.77,1963300.0,109.2675,109.2754,109.1408,109.1566,1963300.0
2012-07-19 09:50:00,137.77,137.92,137.77,137.89,1286400.0,109.1566,109.2754,109.1566,109.2517,1286400.0
2012-07-19 09:55:00,137.89,137.95,137.79,137.92,1479700.0,109.2517,109.2992,109.1724,109.2754,1479700.0
2012-07-19 10:00:00,137.92,137.92,137.45,137.68,5349000.0,109.2754,109.2754,108.9031,109.0853,5349000.0
2012-07-19 10:05:00,137.68,137.68,137.43,137.49,2679300.0,109.0853,109.0853,108.8872,108.9348,2679300.0
2012-07-19 10:10:00,137.48,137.51,137.21,137.33,3125200.0,108.9268,108.9506,108.7129,108.808,3125200.0
2012-07-19 10:15:00,137.34,137.52,137.26,137.5,2053600.0,108.8159,108.9585,108.7525,108.9427,2053600.0
2012-07-19 10:20:00,137.5,137.63,137.49,137.51,1936600.0,108.9427,109.0457,108.9348,108.9506,1936600.0
2012-07-19 10:25:00,137.51,137.53,137.45,137.51,999200.0,108.9506,108.9664,108.9031,108.9506,999200.0
2012-07-19 10:30:00,137.51,137.54,137.43,137.51,975300.0,108.9506,108.9744,108.8872,108.9506,975300.0
2012-07-19 10:35:00,137.52,137.55,137.31,137.39,1038300.0,108.9585,108.9823,108.7921,108.8555,1038300.0
2012-07-19 10:40:00,137.38,137.55,137.31,137.53,1217600.0,108.8476,108.9823,108.7921,108.9664,1217600.0
2012-07-19 10:45:00,137.53,137.68,137.51,137.66,1013800.0,108.9664,109.0853,108.9506,109.0694,1013800.0
2012-07-19 10:50:00,137.67,137.72,137.62,137.66,915800.0,109.0774,109.117,109.0378,109.0694,915800.0
2012-07-19 10:55:00,137.66,137.74,137.6,137.64,1303500.0,109.0694,109.1328,109.0219,109.0536,1303500.0
2012-07-19 11:00:00,137.65,137.82,137.65,137.79,1465200.0,109.0615,109.1962,109.0615,109.1724,1465200.0
2012-07-19 11:05:00,137.78,137.83,137.76,137.81,1064600.0,109.1645,109.2041,109.1487,109.1883,1064600.0
2012-07-19 11:10:00,137.82,137.83,137.72,137.76,968800.0,109.1962,109.2041,109.117,109.1487,968800.0
2012-07-19 11:15:00,137.76,137.8,137.71,137.72,886800.0,109.1487,109.1804,109.1091,109.117,886800.0
2012-07-19 11:20:00,137.73,137.73,137.66,137.68,890400.0,109.1249,109.1249,109.0694,109.0853,890400.0
2012-07-19 11:25:00,137.69,137.77,137.68,137.76,463100.0,109.0932,109.1566,109.0853,109.1487,463100.0
2012-07-19 11:30:00,137.76,137.83,137.74,137.78,894400.0,109.1487,109.2041,109.1328,109.1645,894400.0
2012-07-19 11:35:00,137.79,137.88,137.78,137.83,912500.0,109.1724,109.2438,109.1645,109.2041,912500.0
2012-07-19 11:40:00,137.83,137.85,137.74,137.74,700100.0,109.2041,109.22,109.1328,109.1328,700100.0
2012-07-19 11:45:00,137.74,137.76,137.62,137.67,1217500.0,109.1328,109.1487,109.0378,109.0774,1217500.0
2012-07-19 11:50:00,137.67,137.79,137.67,137.76,1003700.0,109.0774,109.1724,109.0774,109.1487,1003700.0
2012-07-19 11:55:00,137.75,137.85,137.74,137.77,489700.0,109.1408,109.22,109.1328,109.1566,489700.0
2012-07-19 12:00:00,137.77,137.87,137.77,137.86,539400.0,109.1566,109.2358,109.1566,109.2279,539400.0
2012-07-19 12:05:00,137.86,137.92,137.85,137.88,736100.0,109.2279,109.2754,109.22,109.2438,736100.0
2012-07-19 12:10:00,137.88,137.9,137.81,137.89,846400.0,109.2438,109.2596,109.1883,109.2517,846400.0
2012-07-19 12:15:00,137.89,138.05,137.89,138.04,1997400.0,109.2517,109.3785,109.2517,109.3705,1997400.0
2012-07-19 12:20:00,138.04,138.07,137.99,138.05,813000.0,109.3705,109.3943,109.3309,109.3785,813000.0
2012-07-19 12:25:00,138.06,138.18,138.04,138.06,1429800.0,109.3864,109.4815,109.3705,109.3864,1429800.0
2012-07-19 12:30:00,138.07,138.1,138.02,138.03,484600.0,109.3943,109.4181,109.3547,109.3626,484600.0
2012-07-19 12:35:00,138.04,138.08,137.98,138.0,539200.0,109.3705,109.4022,109.323,109.3388,539200.0
2012-07-19 12:40:00,138.0,138.03,137.91,137.94,860300.0,109.3388,109.3626,109.2675,109.2913,860300.0
2012-07-19 12:45:00,137.94,137.98,137.87,137.89,954800.0,109.2913,109.323,109.2358,109.2517,954800.0
2012-07-19 12:50:00,137.88,137.9,137.81,137.84,714000.0,109.2438,109.2596,109.1883,109.2121,714000.0
2012-07-19 12:55:00,137.84,137.87,137.67,137.71,1393900.0,109.2121,109.2358,109.0774,109.1091,1393900.0
2012-07-19 13:00:00,137.7,137.83,137.7,137.82,943600.0,109.1011,109.2041,109.1011,109.1962,943600.0
2012-07-19 13:05:00,137.82,137.89,137.82,137.85,606900.0,109.1962,109.2517,109.1962,109.22,606900.0
2012-07-19 13:10:00,137.86,137.89,137.84,137.87,407100.0,109.2279,109.2517,109.2121,109.2358,407100.0
2012-07-19 13:15:00,137.88,137.95,137.83,137.84,560000.0,109.2438,109.2992,109.2041,109.2121,560000.0
2012-07-19 13:20:00,137.85,137.94,137.84,137.91,459900.0,109.22,109.2913,109.2121,109.2675,459900.0
2012-07-19 13:25:00,137.91,137.94,137.77,137.79,874600.0,109.2675,109.2913,109.1566,109.1724,874600.0
2012-07-19 13:30:00,137.8,137.82,137.72,137.75,592400.0,109.1804,109.1962,109.117,109.1408,592400.0
2012-07-19 13:35:00,137.74,137.77,137.61,137.63,790400.0,109.1328,109.1566,109.0298,109.0457,790400.0
2012-07-19 13:40:00,137.64,137.69,137.6,137.61,691900.0,109.0536,109.0932,109.0219,109.0298,691900.0
2012-07-19 13:45:00,137.61,137.61,137.38,137.52,2136100.0,109.0298,109.0298,108.8476,108.9585,2136100.0
2012-07-19 13:50:00,137.52,137.53,137.45,137.51,1911600.0,108.9585,108.9664,108.9031,108.9506,1911600.0
2012-07-19 13:55:00,137.5,137.5,137.32,137.48,1988500.0,108.9427,108.9427,108.8001,108.9268,1988500.0
2012-07-19 14:00:00,137.47,137.58,137.47,137.53,1161600.0,108.9189,109.0061,108.9189,108.9664,1161600.0
2012-07-19 14:05:00,137.53,137.61,137.45,137.61,1019600.0,108.9664,109.0298,108.9031,109.0298,1019600.0
2012-07-19 14:10:00,137.61,137.69,137.55,137.66,1234400.0,109.0298,109.0932,108.9823,109.0694,1234400.0
2012-07-19 14:15:00,137.66,137.68,137.56,137.56,916900.0,109.0694,109.0853,108.9902,108.9902,916900.0
2012-07-19 14:20:00,137.57,137.63,137.51,137.52,1267600.0,108.9981,109.0457,108.9506,108.9585,1267600.0
2012-07-19 14:25:00,137.53,137.59,137.47,137.57,460800.0,108.9664,109.014,108.9189,108.9981,460800.0
2012-07-19 14:30:00,137.56,137.69,137.48,137.65,1001700.0,108.9902,109.0932,108.9268,109.0615,1001700.0
2012-07-19 14:35:00,137.64,137.83,137.64,137.78,1122300.0,109.0536,109.2041,109.0536,109.1645,1122300.0
2012-07-19 14:40:00,137.79,137.8,137.74,137.78,492300.0,109.1724,109.1804,109.1328,109.1645,492300.0
2012-07-19 14:45:00,137.78,137.8,137.67,137.71,761400.0,109.1645,109.1804,109.0774,109.1091,761400.0
2012-07-19 14:50:00,137.71,137.72,137.64,137.68,585800.0,109.1091,109.117,109.0536,109.0853,585800.0
2012-07-19 14:55:00,137.67,137.75,137.66,137.73,518600.0,109.0774,109.1408,109.0694,109.1249,518600.0
2012-07-19 15:00:00,137.73,137.77,137.55,137.6,870800.0,109.1249,109.1566,108.9823,109.0219,870800.0
2012-07-19 15:05:00,137.61,137.68,137.57,137.66,708500.0,109.0298,109.0853,108.9981,109.0694,708500.0
2012-07-19 15:10:00,137.65,137.75,137.6,137.73,833100.0,109.0615,109.1408,109.0219,109.1249,833100.0
2012-07-19 15:15:00,137.74,137.79,137.68,137.78,748300.0,109.1328,109.1724,109.0853,109.1645,748300.0
2012-07-19 15:20:00,137.79,137.82,137.67,137.71,1910600.0,109.1724,109.1962,109.0774,109.1091,1910600.0
2012-07-19 15:25:00,137.71,137.77,137.63,137.69,1675100.0,109.1091,109.1566,109.0457,109.0932,1675100.0
2012-07-19 15:30:00,137.69,137.73,137.65,137.69,957900.0,109.0932,109.1249,109.0615,109.0932,957900.0
2012-07-19 15:35:00,137.68,137.79,137.62,137.75,1172900.0,109.0853,109.1724,109.0378,109.1408,1172900.0
2012-07-19 15:40:00,137.74,137.84,137.74,137.84,2128200.0,109.1328,109.2121,109.1328,109.2121,2128200.0
2012-07-19 15:45:00,137.85,137.92,137.82,137.89,2530100.0,109.22,109.2754,109.1962,109.2517,2530100.0
2012-07-19 15:50:00,137.89,137.93,137.66,137.69,3454900.0,109.2517,109.2834,109.0694,109.0932,3454900.0
2012-07-19 15:55:00,137.69,137.78,137.68,137.71,4318600.0,109.0932,109.1645,109.0853,109.1091,4318600.0
2012-07-20 09:30:00,136.95,137.08,136.85,137.01,4893100.0,108.5069,108.6099,108.4277,108.5544,4893100.0
2012-07-20 09:35:00,137.01,137.07,136.88,137.07,2444900.0,108.5544,108.602,108.4514,108.602,2444900.0
2012-07-20 09:40:00,137.06,137.08,136.85,136.89,3541000.0,108.5941,108.6099,108.4277,108.4594,3541000.0
2012-07-20 09:45:00,136.89,136.89,136.74,136.8,3205800.0,108.4594,108.4594,108.3405,108.3881,3205800.0
2012-07-20 09:50:00,136.8,136.88,136.75,136.86,2279100.0,108.3881,108.4514,108.3484,108.4356,2279100.0
2012-07-20 09:55:00,136.88,137.0,136.78,136.93,2187700.0,108.4514,108.5465,108.3722,108.4911,2187700.0
2012-07-20 10:00:00,136.94,137.14,136.86,137.11,3442300.0,108.499,108.6574,108.4356,108.6337,3442300.0
2012-07-20 10:05:00,137.11,137.11,136.99,137.06,1851900.0,108.6337,108.6337,108.5386,108.5941,1851900.0
2012-07-20 10:10:00,137.07,137.16,136.96,137.05,1271700.0,108.602,108.6733,108.5148,108.5861,1271700.0
2012-07-20 10:15:00,137.05,137.08,136.96,137.04,1273700.0,108.5861,108.6099,108.5148,108.5782,1273700.0
2012-07-20 10:20:00,137.03,137.08,136.87,136.94,1147700.0,108.5703,108.6099,108.4435,108.499,1147700.0
2012-07-20 10:25:00,136.94,137.03,136.93,137.0,851300.0,108.499,108.5703,108.4911,108.5465,851300.0
2012-07-20 10:30:00,137.0,137.02,136.75,136.76,1699500.0,108.5465,108.5624,108.3484,108.3564,1699500.0
2012-07-20 10:35:00,136.76,136.83,136.7,136.82,1250100.0,108.3564,108.4118,108.3088,108.4039,1250100.0
2012-07-20 10:40:00,136.83,136.88,136.71,136.72,962500.0,108.4118,108.4514,108.3168,108.3247,962500.0
2012-07-20 10:45:00,136.73,136.81,136.67,136.8,1200700.0,108.3326,108.396,108.2851,108.3881,1200700.0
2012-07-20 10:50:00,136.79,136.99,136.78,136.98,1072000.0,108.3801,108.5386,108.3722,108.5307,1072000.0
2012-07-20 10:55:00,136.98,137.0,136.9,136.96,1544000.0,108.5307,108.5465,108.4673,108.5148,1544000.0
2012-07-20 11:00:00,136.97,137.09,136.88,137.03,1538900.0,108.5228,108.6178,108.4514,108.5703,1538900.0
2012-07-20 11:05:00,137.03,137.13,137.01,137.04,1170500.0,108.5703,108.6495,108.5544,108.5782,1170500.0
2012-07-20 11:10:00,137.04,137.08,136.9,136.98,1040600.0,108.5782,108.6099,108.4673,108.5307,1040600.0
2012-07-20 11:15:00,136.98,137.06,136.8,136.82,2114800.0,108.5307,108.5941,108.3881,108.4039,2114800.0
2012-07-20 11:20:00,136.83,136.9,136.77,136.87,1289600.0,108.4118,108.4673,108.3643,108.4435,1289600.0
2012-07-20 11:25:00,136.88,136.94,136.83,136.94,1036300.0,108.4514,108.499,108.4118,108.499,1036300.0
2012-07-20 11:30:00,136.93,136.95,136.66,136.67,1325500.0,108.4911,108.5069,108.2771,108.2851,1325500.0
2012-07-20 11:35:00,136.66,136.83,136.66,136.8,1167200.0,108.2771,108.4118,108.2771,108.3881,1167200.0
2012-07-20 11:40:00,136.8,136.85,136.74,136.75,676100.0,108.3881,108.4277,108.3405,108.3484,676100.0
2012-07-20 11:45:00,136.74,136.99,136.67,136.99,1390900.0,108.3405,108.5386,108.2851,108.5386,1390900.0
2012-07-20 11:50:00,136.98,136.99,136.83,136.89,797100.0,108.5307,108.5386,108.4118,108.4594,797100.0
2012-07-20 11:55:00,136.89,136.89,136.79,136.83,532000.0,108.4594,108.4594,108.3801,108.4118,532000.0
2012-07-20 12:00:00,136.83,136.84,136.74,136.77,791700.0,108.4118,108.4198,108.3405,108.3643,791700.0
2012-07-20 12:05:00,136.77,136.8,136.59,136.65,1608600.0,108.3643,108.3881,108.2217,108.2692,1608600.0
2012-07-20 12:10:00,136.64,136.69,136.57,136.65,1190800.0,108.2613,108.3009,108.2058,108.2692,1190800.0
2012-07-20 12:15:00,136.64,136.69,136.56,136.57,1089900.0,108.2613,108.3009,108.1979,108.2058,1089900.0
2012-07-20 12:20:00,136.58,136.59,136.51,136.55,1421400.0,108.2138,108.2217,108.1583,108.19,1421400.0
2012-07-20 12:25:00,136.55,136.6,136.55,136.58,936500.0,108.19,108.2296,108.19,108.2138,936500.0
2012-07-20 12:30:00,136.58,136.58,136.45,136.46,1314700.0,108.2138,108.2138,108.1108,108.1187,1314700.0
2012-07-20 12:35:00,136.46,136.46,136.37,136.45,1547500.0,108.1187,108.1187,108.0474,108.1108,1547500.0
2012-07-20 12:40:00,136.45,136.55,136.44,136.52,986400.0,108.1108,108.19,108.1028,108.1662,986400.0
2012-07-20 12:45:00,136.52,136.55,136.5,136.53,528000.0,108.1662,108.19,108.1504,108.1741,528000.0
2012-07-20 12:50:00,136.53,136.64,136.51,136.59,1077300.0,108.1741,108.2613,108.1583,108.2217,1077300.0
2012-07-20 12:55:00,136.58,136.69,136.58,136.65,991500.0,108.2138,108.3009,108.2138,108.2692,991500.0
2012-07-20 13:00:00,136.65,136.71,136.55,136.55,1226900.0,108.2692,108.3168,108.19,108.19,1226900.0
2012-07-20 13:05:00,136.55,136.59,136.51,136.54,717100.0,108.19,108.2217,108.1583,108.1821,717100.0
2012-07-20 13:10:00,136.54,136.57,136.47,136.54,712400.0,108.1821,108.2058,108.1266,108.1821,712400.0
2012-07-20 13:15:00,136.54,136.55,136.5,136.52,460000.0,108.1821,108.19,108.1504,108.1662,460000.0
2012-07-20 13:20:00,136.51,136.52,136.4,136.4,1063900.0,108.1583,108.1662,108.0711,108.0711,1063900.0
2012-07-20 13:25:00,136.4,136.46,136.33,136.43,733000.0,108.0711,108.1187,108.0157,108.0949,733000.0
2012-07-20 13:30:00,136.43,136.54,136.43,136.49,685100.0,108.0949,108.1821,108.0949,108.1424,685100.0
2012-07-20 13:35:00,136.49,136.59,136.48,136.57,702700.0,108.1424,108.2217,108.1345,108.2058,702700.0
2012-07-20 13:40:00,136.58,136.58,136.44,136.53,724300.0,108.2138,108.2138,108.1028,108.1741,724300.0
2012-07-20 13:45:00,136.53,136.54,136.46,136.46,493600.0,108.1741,108.1821,108.1187,108.1187,493600.0
2012-07-20 13:50:00,136.46,136.5,136.42,136.48,531200.0,108.1187,108.1504,108.087,108.1345,531200.0
2012-07-20 13:55:00,136.48,136.57,136.47,136.55,692500.0,108.1345,108.2058,108.1266,108.19,692500.0
2012-07-20 14:00:00,136.54,136.64,136.51,136.64,749100.0,108.1821,108.2613,108.1583,108.2613,749100.0
2012-07-20 14:05:00,136.63,136.69,136.57,136.59,747100.0,108.2534,108.3009,108.2058,108.2217,747100.0
2012-07-20 14:10:00,136.59,136.61,136.54,136.57,355500.0,108.2217,108.2375,108.1821,108.2058,355500.0
2012-07-20 14:15:00,136.58,136.61,136.54,136.61,356600.0,108.2138,108.2375,108.1821,108.2375,356600.0
2012-07-20 14:20:00,136.61,136.62,136.49,136.53,652900.0,108.2375,108.2454,108.1424,108.1741,652900.0
2012-07-20 14:25:00,136.53,136.55,136.48,136.48,486200.0,108.1741,108.19,108.1345,108.1345,486200.0
2012-07-20 14:30:00,136.47,136.5,136.42,136.49,977200.0,108.1266,108.1504,108.087,108.1424,977200.0
2012-07-20 14:35:00,136.48,136.49,136.38,136.4,1108600.0,108.1345,108.1424,108.0553,108.0711,1108600.0
2012-07-20 14:40:00,136.4,136.42,136.38,136.4,382200.0,108.0711,108.087,108.0553,108.0711,382200.0
2012-07-20 14:45:00,136.41,136.49,136.37,136.48,530800.0,108.0791,108.1424,108.0474,108.1345,530800.0
2012-07-20 14:50:00,136.48,136.49,136.45,136.46,400500.0,108.1345,108.1424,108.1108,108.1187,400500.0
2012-07-20 14:55:00,136.47,136.5,136.39,136.43,640400.0,108.1266,108.1504,108.0632,108.0949,640400.0
2012-07-20 15:00:00,136.43,136.46,136.41,136.46,580500.0,108.0949,108.1187,108.0791,108.1187,580500.0
2012-07-20 15:05:00,136.45,136.55,136.43,136.55,857600.0,108.1108,108.19,108.0949,108.19,857600.0
2012-07-20 15:10:00,136.55,136.59,136.49,136.54,1043900.0,108.19,108.2217,108.1424,108.1821,1043900.0
2012-07-20 15:15:00,136.53,136.59,136.5,136.54,1043000.0,108.1741,108.2217,108.1504,108.1821,1043000.0
2012-07-20 15:20:00,136.53,136.59,136.5,136.59,519400.0,108.1741,108.2217,108.1504,108.2217,519400.0
2012-07-20 15:25:00,136.59,136.6,136.49,136.5,1080800.0,108.2217,108.2296,108.1424,108.1504,1080800.0
2012-07-20 15:30:00,136.5,136.52,136.38,136.39,1695300.0,108.1504,108.1662,108.0553,108.0632,1695300.0
2012-07-20 15:35:00,136.39,136.5,136.39,136.47,1295000.0,108.0632,108.1504,108.0632,108.1266,1295000.0
2012-07-20 15:40:00,136.48,136.55,136.46,136.51,2239800.0,108.1345,108.19,108.1187,108.1583,2239800.0
2012-07-20 15:45:00,136.5,136.58,136.47,136.5,2572700.0,108.1504,108.2138,108.1266,108.1504,2572700.0
2012-07-20 15:50:00,136.5,136.53,136.42,136.46,3418000.0,108.1504,108.1741,108.087,108.1187,3418000.0
2012-07-20 15:55:00,136.45,136.47,136.32,136.46,5895200.0,108.1108,108.1266,108.0078,108.1187,5895200.0
2012-07-23 09:30:00,134.47,134.5,134.21,134.25,5628200.0,106.542,106.5657,106.336,106.3677,5628200.0
2012-07-23 09:35:00,134.25,134.37,134.16,134.19,3633600.0,106.3677,106.4627,106.2964,106.3201,3633600.0
2012-07-23 09:40:00,134.16,134.24,133.96,133.99,3585700.0,106.2964,106.3597,106.1379,106.1617,3585700.0
2012-07-23 09:45:00,133.99,134.0,133.88,133.97,2355700.0,106.1617,106.1696,106.0745,106.1458,2355700.0
2012-07-23 09:50:00,133.97,134.02,133.84,134.01,2337600.0,106.1458,106.1854,106.0428,106.1775,2337600.0
2012-07-23 09:55:00,134.01,134.13,133.97,134.09,2456300.0,106.1775,106.2726,106.1458,106.2409,2456300.0
2012-07-23 10:00:00,134.09,134.16,133.95,133.99,1932800.0,106.2409,106.2964,106.13,106.1617,1932800.0
2012-07-23 10:05:00,134.0,134.06,133.91,133.93,1490000.0,106.1696,106.2171,106.0983,106.1141,1490000.0
2012-07-23 10:10:00,133.93,134.03,133.89,133.94,1550600.0,106.1141,106.1934,106.0824,106.1221,1550600.0
2012-07-23 10:15:00,133.95,134.04,133.87,134.03,1517800.0,106.13,106.2013,106.0666,106.1934,1517800.0
2012-07-23 10:20:00,134.04,134.12,133.97,134.11,1821600.0,106.2013,106.2647,106.1458,106.2567,1821600.0
2012-07-23 10:25:00,134.1,134.13,134.04,134.09,1448200.0,106.2488,106.2726,106.2013,106.2409,1448200.0
2012-07-23 10:30:00,134.1,134.13,134.02,134.08,1098600.0,106.2488,106.2726,106.1854,106.233,1098600.0
2012-07-23 10:35:00,134.08,134.36,134.07,134.27,2083900.0,106.233,106.4548,106.2251,106.3835,2083900.0
2012-07-23 10:40:00,134.28,134.48,134.26,134.47,1660500.0,106.3914,106.5499,106.3756,106.542,1660500.0
2012-07-23 10:45:00,134.48,134.52,134.41,134.44,1484000.0,106.5499,106.5816,106.4944,106.5182,1484000.0
2012-07-23 10:50:00,134.45,134.54,134.36,134.4,1340900.0,106.5261,106.5974,106.4548,106.4865,1340900.0
2012-07-23 10:55:00,134.4,134.47,134.35,134.42,1428800.0,106.4865,106.542,106.4469,106.5024,1428800.0
2012-07-23 11:00:00,134.41,134.61,134.39,134.6,1325600.0,106.4944,106.6529,106.4786,106.645,1325600.0
2012-07-23 11:05:00,134.59,134.62,134.54,134.57,1307800.0,106.6371,106.6608,106.5974,106.6212,1307800.0
2012-07-23 11:10:00,134.57,134.68,134.56,134.59,1742300.0,106.6212,106.7084,106.6133,106.6371,1742300.0
2012-07-23 11:15:00,134.59,134.64,134.45,134.47,1861400.0,106.6371,106.6767,106.5261,106.542,1861400.0
2012-07-23 11:20:00,134.46,134.5,134.41,134.43,1074300.0,106.5341,106.5657,106.4944,106.5103,1074300.0
2012-07-23 11:25:00,134.43,134.63,134.4,134.62,1225700.0,106.5103,106.6687,106.4865,106.6608,1225700.0
2012-07-23 11:30:00,134.62,134.68,134.5,134.52,1444100.0,106.6608,106.7084,106.5657,106.5816,1444100.0
2012-07-23 11:35:00,134.52,134.55,134.31,134.37,1432200.0,106.5816,106.6054,106.4152,106.4627,1432200.0
2012-07-23 11:40:00,134.36,134.44,134.35,134.36,1072400.0,106.4548,106.5182,106.4469,106.4548,1072400.0
2012-07-23 11:45:00,134.36,134.48,134.34,134.47,535900.0,106.4548,106.5499,106.439,106.542,535900.0
2012-07-23 11:50:00,134.47,134.69,134.47,134.67,1236100.0,106.542,106.7163,106.542,106.7004,1236100.0
2012-07-23 11:55:00,134.66,134.71,134.56,134.59,953600.0,106.6925,106.7321,106.6133,106.6371,953600.0
2012-07-23 12:00:00,134.59,134.64,134.53,134.53,616500.0,106.6371,106.6767,106.5895,106.5895,616500.0
2012-07-23 12:05:00,134.53,134.6,134.51,134.54,586700.0,106.5895,106.645,106.5737,106.5974,586700.0
2012-07-23 12:10:00,134.53,134.6,134.45,134.49,858300.0,106.5895,106.645,106.5261,106.5578,858300.0
2012-07-23 12:15:00,134.49,134.5,134.35,134.37,623100.0,106.5578,106.5657,106.4469,106.4627,623100.0
2012-07-23 12:20:00,134.37,134.48,134.36,134.44,587100.0,106.4627,106.5499,106.4548,106.5182,587100.0
2012-07-23 12:25:00,134.45,134.48,134.42,134.48,306000.0,106.5261,106.5499,106.5024,106.5499,306000.0
2012-07-23 12:30:00,134.47,134.54,134.34,134.54,735400.0,106.542,106.5974,106.439,106.5974,735400.0
2012-07-23 12:35:00,134.54,134.65,134.54,134.59,714400.0,106.5974,106.6846,106.5974,106.6371,714400.0
2012-07-23 12:40:00,134.6,134.62,134.52,134.58,460500.0,106.645,106.6608,106.5816,106.6291,460500.0
2012-07-23 12:45:00,134.58,134.77,134.57,134.75,1083900.0,106.6291,106.7797,106.6212,106.7638,1083900.0
2012-07-23 12:50:00,134.74,134.87,134.7,134.84,1285000.0,106.7559,106.8589,106.7242,106.8351,1285000.0
2012-07-23 12:55:00,134.84,134.89,134.77,134.8,1108300.0,106.8351,106.8747,106.7797,106.8034,1108300.0
2012-07-23 13:00:00,134.81,134.82,134.71,134.74,1082900.0,106.8114,106.8193,106.7321,106.7559,1082900.0
2012-07-23 13:05:00,134.75,134.8,134.71,134.73,560700.0,106.7638,106.8034,106.7321,106.748,560700.0
2012-07-23 13:10:00,134.75,134.8,134.69,134.78,736300.0,106.7638,106.8034,106.7163,106.7876,736300.0
2012-07-23 13:15:00,134.78,134.87,134.73,134.83,839600.0,106.7876,106.8589,106.748,106.8272,839600.0
2012-07-23 13:20:00,134.82,134.83,134.78,134.81,604900.0,106.8193,106.8272,106.7876,106.8114,604900.0
2012-07-23 13:25:00,134.81,134.87,134.81,134.82,570500.0,106.8114,106.8589,106.8114,106.8193,570500.0
2012-07-23 13:30:00,134.82,134.95,134.81,134.93,985200.0,106.8193,106.9223,106.8114,106.9064,985200.0
2012-07-23 13:35:00,134.93,134.95,134.81,134.88,789600.0,106.9064,106.9223,106.8114,106.8668,789600.0
2012-07-23 13:40:00,134.88,134.95,134.85,134.91,533900.0,106.8668,106.9223,106.8431,106.8906,533900.0
2012-07-23 13:45:00,134.91,134.96,134.89,134.93,473800.0,106.8906,106.9302,106.8747,106.9064,473800.0
2012-07-23 13:50:00,134.93,134.94,134.85,134.86,665000.0,106.9064,106.9144,106.8431,106.851,665000.0
2012-07-23 13:55:00,134.87,134.97,134.86,134.92,698400.0,106.8589,106.9381,106.851,106.8985,698400.0
2012-07-23 14:00:00,134.92,134.98,134.87,134.93,729900.0,106.8985,106.9461,106.8589,106.9064,729900.0
2012-07-23 14:05:00,134.94,135.07,134.93,135.0,1578900.0,106.9144,107.0174,106.9064,106.9619,1578900.0
2012-07-23 14:10:00,135.0,135.1,135.0,135.06,933300.0,106.9619,107.0411,106.9619,107.0094,933300.0
2012-07-23 14:15:00,135.07,135.11,135.0,135.01,803800.0,107.0174,107.0491,106.9619,106.9698,803800.0
2012-07-23 14:20:00,135.01,135.03,134.89,134.91,1140400.0,106.9698,106.9857,106.8747,106.8906,1140400.0
2012-07-23 14:25:00,134.9,134.96,134.85,134.9,973300.0,106.8827,106.9302,106.8431,106.8827,973300.0
2012-07-23 14:30:00,134.91,135.0,134.83,134.89,1237000.0,106.8906,106.9619,106.8272,106.8747,1237000.0
2012-07-23 14:35:00,134.9,134.96,134.88,134.95,815800.0,106.8827,106.9302,106.8668,106.9223,815800.0
2012-07-23 14:40:00,134.95,135.0,134.93,134.93,559600.0,106.9223,106.9619,106.9064,106.9064,559600.0
2012-07-23 14:45:00,134.94,135.01,134.93,135.0,385600.0,106.9144,106.9698,106.9064,106.9619,385600.0
2012-07-23 14:50:00,134.99,135.0,134.83,134.83,772600.0,106.954,106.9619,106.8272,106.8272,772600.0
2012-07-23 14:55:00,134.84,134.9,134.84,134.88,811900.0,106.8351,106.8827,106.8351,106.8668,811900.0
2012-07-23 15:00:00,134.87,134.88,134.72,134.78,1346100.0,106.8589,106.8668,106.7401,106.7876,1346100.0
2012-07-23 15:05:00,134.77,134.95,134.76,134.9,1378100.0,106.7797,106.9223,106.7717,106.8827,1378100.0
2012-07-23 15:10:00,134.89,134.91,134.8,134.83,898200.0,106.8747,106.8906,106.8034,106.8272,898200.0
2012-07-23 15:15:00,134.83,135.0,134.81,134.93,900500.0,106.8272,106.9619,106.8114,106.9064,900500.0
2012-07-23 15:20:00,134.94,135.16,134.92,135.15,1286200.0,106.9144,107.0887,106.8985,107.0808,1286200.0
2012-07-23 15:25:00,135.15,135.42,135.14,135.4,2594600.0,107.0808,107.2947,107.0728,107.2788,2594600.0
2012-07-23 15:30:00,135.41,135.46,135.29,135.33,1880600.0,107.2868,107.3264,107.1917,107.2234,1880600.0
2012-07-23 15:35:00,135.33,135.35,135.27,135.3,1068100.0,107.2234,107.2392,107.1758,107.1996,1068100.0
2012-07-23 15:40:00,135.29,135.32,135.23,135.29,1920800.0,107.1917,107.2154,107.1441,107.1917,1920800.0
2012-07-23 15:45:00,135.3,135.42,135.3,135.38,2357300.0,107.1996,107.2947,107.1996,107.263,2357300.0
2012-07-23 15:50:00,135.38,135.43,135.23,135.31,2357100.0,107.263,107.3026,107.1441,107.2075,2357100.0
2012-07-23 15:55:00,135.31,135.35,135.12,135.13,5856200.0,107.2075,107.2392,107.057,107.0649,5856200.0
2012-07-24 09:30:00,135.19,135.25,135.0,135.01,2499600.0,107.1124,107.16,106.9619,106.9698,2499600.0
2012-07-24 09:35:00,135.01,135.09,134.85,134.88,1962600.0,106.9698,107.0332,106.8431,106.8668,1962600.0
2012-07-24 09:40:00,134.88,135.0,134.85,135.0,1172100.0,106.8668,106.9619,106.8431,106.9619,1172100.0
2012-07-24 09:45:00,134.99,135.03,134.86,134.89,1423800.0,106.954,106.9857,106.851,106.8747,1423800.0
2012-07-24 09:50:00,134.89,134.95,134.65,134.75,1740200.0,106.8747,106.9223,106.6846,106.7638,1740200.0
2012-07-24 09:55:00,134.75,134.89,134.66,134.66,1643300.0,106.7638,106.8747,106.6925,106.6925,1643300.0
2012-07-24 10:00:00,134.66,134.82,134.6,134.6,1878700.0,106.6925,106.8193,106.645,106.645,1878700.0
2012-07-24 10:05:00,134.61,134.67,134.54,134.63,1623100.0,106.6529,106.7004,106.5974,106.6687,1623100.0
2012-07-24 10:10:00,134.64,134.71,134.51,134.56,1495200.0,106.6767,106.7321,106.5737,106.6133,1495200.0
2012-07-24 10:15:00,134.56,134.56,134.29,134.3,2004200.0,106.6133,106.6133,106.3994,106.4073,2004200.0
2012-07-24 10:20:00,134.3,134.33,134.21,134.28,1915700.0,106.4073,106.4311,106.336,106.3914,1915700.0
2012-07-24 10:25:00,134.27,134.32,134.18,134.3,1573600.0,106.3835,106.4231,106.3122,106.4073,1573600.0
2012-07-24 10:30:00,134.3,134.44,134.26,134.4,1497400.0,106.4073,106.5182,106.3756,106.4865,1497400.0
2012-07-24 10:35:00,134.4,134.5,134.39,134.44,1639600.0,106.4865,106.5657,106.4786,106.5182,1639600.0
2012-07-24 10:40:00,134.43,134.47,134.33,134.39,1212500.0,106.5103,106.542,106.4311,106.4786,1212500.0
2012-07-24 10:45:00,134.38,134.39,134.13,134.21,1288900.0,106.4707,106.4786,106.2726,106.336,1288900.0
2012-07-24 10:50:00,134.2,134.43,134.17,134.39,1392900.0,106.3281,106.5103,106.3043,106.4786,1392900.0
2012-07-24 10:55:00,134.39,134.4,134.29,134.33,940900.0,106.4786,106.4865,106.3994,106.4311,940900.0
2012-07-24 11:00:00,134.33,134.41,134.2,134.41,1032100.0,106.4311,106.4944,106.3281,106.4944,1032100.0
2012-07-24 11:05:00,134.4,134.42,134.21,134.24,1022200.0,106.4865,106.5024,106.336,106.3597,1022200.0
2012-07-24 11:10:00,134.25,134.32,134.18,134.3,1062100.0,106.3677,106.4231,106.3122,106.4073,1062100.0
2012-07-24 11:15:00,134.3,134.45,134.27,134.43,1590700.0,106.4073,106.5261,106.3835,106.5103,1590700.0
2012-07-24 11:20:00,134.43,134.59,134.42,134.55,1917300.0,106.5103,106.6371,106.5024,106.6054,1917300.0
2012-07-24 11:25:00,134.56,134.61,134.42,134.42,1434300.0,106.6133,106.6529,106.5024,106.5024,1434300.0
2012-07-24 11:30:00,134.41,134.48,134.24,134.24,1376500.0,106.4944,106.5499,106.3597,106.3597,1376500.0
2012-07-24 11:35:00,134.26,134.31,133.95,134.05,3684300.0,106.3756,106.4152,106.13,106.2092,3684300.0
2012-07-24 11:40:00,134.05,134.08,133.9,133.91,2902000.0,106.2092,106.233,106.0904,106.0983,2902000.0
2012-07-24 11:45:00,133.91,134.11,133.91,134.07,1739800.0,106.0983,106.2567,106.0983,106.2251,1739800.0
2012-07-24 11:50:00,134.07,134.08,133.97,134.0,1076400.0,106.2251,106.233,106.1458,106.1696,1076400.0
2012-07-24 11:55:00,134.0,134.06,133.86,133.92,1563000.0,106.1696,106.2171,106.0587,106.1062,1563000.0
2012-07-24 12:00:00,133.92,133.93,133.48,133.49,3965600.0,106.1062,106.1141,105.7576,105.7655,3965600.0
2012-07-24 12:05:00,133.49,133.66,133.47,133.63,2542400.0,105.7655,105.9002,105.7497,105.8764,2542400.0
2012-07-24 12:10:00,133.63,133.73,133.62,133.68,1672800.0,105.8764,105.9557,105.8685,105.9161,1672800.0
2012-07-24 12:15:00,133.68,133.69,133.58,133.59,1131600.0,105.9161,105.924,105.8368,105.8447,1131600.0
2012-07-24 12:20:00,133.59,133.6,133.25,133.36,2920800.0,105.8447,105.8527,105.5754,105.6625,2920800.0
2012-07-24 12:25:00,133.36,133.44,133.27,133.42,1433500.0,105.6625,105.7259,105.5912,105.7101,1433500.0
2012-07-24 12:30:00,133.42,133.49,133.39,133.49,1273400.0,105.7101,105.7655,105.6863,105.7655,1273400.0
2012-07-24 12:35:00,133.48,133.66,133.43,133.6,1501600.0,105.7576,105.9002,105.718,105.8527,1501600.0
2012-07-24 12:40:00,133.6,133.69,133.56,133.68,1031600.0,105.8527,105.924,105.821,105.9161,1031600.0
2012-07-24 12:45:00,133.68,133.69,133.56,133.57,874800.0,105.9161,105.924,105.821,105.8289,874800.0
2012-07-24 12:50:00,133.57,133.61,133.51,133.57,937200.0,105.8289,105.8606,105.7814,105.8289,937200.0
2012-07-24 12:55:00,133.57,133.75,133.57,133.72,1286800.0,105.8289,105.9715,105.8289,105.9477,1286800.0
2012-07-24 13:00:00,133.72,133.73,133.6,133.62,832300.0,105.9477,105.9557,105.8527,105.8685,832300.0
2012-07-24 13:05:00,133.62,133.64,133.57,133.57,448700.0,105.8685,105.8844,105.8289,105.8289,448700.0
2012-07-24 13:10:00,133.58,133.77,133.54,133.75,883800.0,105.8368,105.9874,105.8051,105.9715,883800.0
2012-07-24 13:15:00,133.75,133.76,133.57,133.58,716100.0,105.9715,105.9794,105.8289,105.8368,716100.0
2012-07-24 13:20:00,133.57,133.61,133.55,133.59,694700.0,105.8289,105.8606,105.8131,105.8447,694700.0
2012-07-24 13:25:00,133.58,133.59,133.44,133.51,960900.0,105.8368,105.8447,105.7259,105.7814,960900.0
2012-07-24 13:30:00,133.51,133.51,133.41,133.48,1028200.0,105.7814,105.7814,105.7021,105.7576,1028200.0
2012-07-24 13:35:00,133.48,133.52,133.45,133.46,679600.0,105.7576,105.7893,105.7338,105.7417,679600.0
2012-07-24 13:40:00,133.45,133.48,133.37,133.4,769200.0,105.7338,105.7576,105.6704,105.6942,769200.0
2012-07-24 13:45:00,133.4,133.51,133.37,133.37,889300.0,105.6942,105.7814,105.6704,105.6704,889300.0
2012-07-24 13:50:00,133.37,133.64,133.36,133.58,1545900.0,105.6704,105.8844,105.6625,105.8368,1545900.0
2012-07-24 13:55:00,133.59,133.67,133.54,133.55,866300.0,105.8447,105.9081,105.8051,105.8131,866300.0
2012-07-24 14:00:00,133.55,133.57,133.42,133.47,715000.0,105.8131,105.8289,105.7101,105.7497,715000.0
2012-07-24 14:05:00,133.47,133.51,133.35,133.41,809600.0,105.7497,105.7814,105.6546,105.7021,809600.0
2012-07-24 14:10:00,133.4,133.44,133.36,133.39,789400.0,105.6942,105.7259,105.6625,105.6863,789400.0
2012-07-24 14:15:00,133.4,133.52,133.39,133.42,825500.0,105.6942,105.7893,105.6863,105.7101,825500.0
2012-07-24 14:20:00,133.43,133.47,133.36,133.36,507100.0,105.718,105.7497,105.6625,105.6625,507100.0
2012-07-24 14:25:00,133.36,133.38,133.1,133.1,2708400.0,105.6625,105.6784,105.4565,105.4565,2708400.0
2012-07-24 14:30:00,133.11,133.21,133.03,133.2,2116200.0,105.4644,105.5437,105.4011,105.5357,2116200.0
2012-07-24 14:35:00,133.2,133.37,133.17,133.34,1376500.0,105.5357,105.6704,105.512,105.6467,1376500.0
2012-07-24 14:40:00,133.35,133.41,133.32,133.37,1157100.0,105.6546,105.7021,105.6308,105.6704,1157100.0
2012-07-24 14:45:00,133.37,133.41,133.32,133.33,1087200.0,105.6704,105.7021,105.6308,105.6387,1087200.0
2012-07-24 14:50:00,133.33,133.34,133.23,133.24,1270300.0,105.6387,105.6467,105.5595,105.5674,1270300.0
2012-07-24 14:55:00,133.24,133.33,133.16,133.32,953200.0,105.5674,105.6387,105.5041,105.6308,953200.0
2012-07-24 15:00:00,133.32,133.33,133.24,133.3,628000.0,105.6308,105.6387,105.5674,105.615,628000.0
2012-07-24 15:05:00,133.3,133.39,133.09,133.1,1587300.0,105.615,105.6863,105.4486,105.4565,1587300.0
2012-07-24 15:10:00,133.1,133.22,133.06,133.16,1196500.0,105.4565,105.5516,105.4248,105.5041,1196500.0
2012-07-24 15:15:00,133.16,133.19,133.05,133.1,1246700.0,105.5041,105.5278,105.4169,105.4565,1246700.0
2012-07-24 15:20:00,133.11,133.46,133.07,133.46,1987800.0,105.4644,105.7417,105.4327,105.7417,1987800.0
2012-07-24 15:25:00,133.46,133.68,133.35,133.67,3473000.0,105.7417,105.9161,105.6546,105.9081,3473000.0
2012-07-24 15:30:00,133.68,133.68,133.51,133.62,1762900.0,105.9161,105.9161,105.7814,105.8685,1762900.0
2012-07-24 15:35:00,133.62,133.83,133.53,133.81,2430300.0,105.8685,106.0349,105.7972,106.0191,2430300.0
2012-07-24 15:40:00,133.81,133.9,133.7,133.71,2885600.0,106.0191,106.0904,105.9319,105.9398,2885600.0
2012-07-24 15:45:00,133.7,133.72,133.44,133.55,3420500.0,105.9319,105.9477,105.7259,105.8131,3420500.0
2012-07-24 15:50:00,133.54,134.02,133.47,133.97,8355000.0,105.8051,106.1854,105.7497,106.1458,8355000.0
2012-07-24 15:55:00,133.97,134.12,133.84,133.99,9555600.0,106.1458,106.2647,106.0428,106.1617,9555600.0
2012-07-25 09:30:00,134.21,134.36,134.13,134.33,3888100.0,106.336,106.4548,106.2726,106.4311,3888100.0
2012-07-25 09:35:00,134.33,134.56,134.3,134.55,2722600.0,106.4311,106.6133,106.4073,106.6054,2722600.0
2012-07-25 09:40:00,134.55,134.56,134.33,134.35,2000500.0,106.6054,106.6133,106.4311,106.4469,2000500.0
2012-07-25 09:45:00,134.35,134.35,134.05,134.07,2220900.0,106.4469,106.4469,106.2092,106.2251,2220900.0
2012-07-25 09:50:00,134.07,134.07,133.92,133.96,1950100.0,106.2251,106.2251,106.1062,106.1379,1950100.0
2012-07-25 09:55:00,133.97,134.14,133.92,134.07,1746700.0,106.1458,106.2805,106.1062,106.2251,1746700.0
2012-07-25 10:00:00,134.08,134.08,133.72,133.76,4118700.0,106.233,106.233,105.9477,105.9794,4118700.0
2012-07-25 10:05:00,133.76,133.88,133.7,133.77,1951200.0,105.9794,106.0745,105.9319,105.9874,1951200.0
2012-07-25 10:10:00,133.77,133.95,133.67,133.92,1813700.0,105.9874,106.13,105.9081,106.1062,1813700.0
2012-07-25 10:15:00,133.92,134.07,133.89,133.9,1815700.0,106.1062,106.2251,106.0824,106.0904,1815700.0
2012-07-25 10:20:00,133.9,134.01,133.69,133.81,1588700.0,106.0904,106.1775,105.924,106.0191,1588700.0
2012-07-25 10:25:00,133.81,133.88,133.7,133.86,1227600.0,106.0191,106.0745,105.9319,106.0587,1227600.0
2012-07-25 10:30:00,133.86,133.86,133.61,133.65,1942900.0,106.0587,106.0587,105.8606,105.8923,1942900.0
2012-07-25 10:35:00,133.66,133.77,133.64,133.71,1047900.0,105.9002,105.9874,105.8844,105.9398,1047900.0
2012-07-25 10:40:00,133.71,133.89,133.71,133.83,1555300.0,105.9398,106.0824,105.9398,106.0349,1555300.0
2012-07-25 10:45:00,133.82,133.83,133.61,133.63,1433800.0,106.027,106.0349,105.8606,105.8764,1433800.0
2012-07-25 10:50:00,133.63,133.67,133.34,133.39,2227600.0,105.8764,105.9081,105.6467,105.6863,2227600.0
2012-07-25 10:55:00,133.39,133.45,133.25,133.34,1683200.0,105.6863,105.7338,105.5754,105.6467,1683200.0
2012-07-25 11:00:00,133.33,133.46,133.32,133.45,991900.0,105.6387,105.7417,105.6308,105.7338,991900.0
2012-07-25 11:05:00,133.45,133.52,133.36,133.47,812600.0,105.7338,105.7893,105.6625,105.7497,812600.0
2012-07-25 11:10:00,133.46,133.62,133.46,133.62,1164000.0,105.7417,105.8685,105.7417,105.8685,1164000.0
2012-07-25 11:15:00,133.62,133.72,133.57,133.63,1395500.0,105.8685,105.9477,105.8289,105.8764,1395500.0
2012-07-25 11:20:00,133.63,133.75,133.57,133.58,1253100.0,105.8764,105.9715,105.8289,105.8368,1253100.0
2012-07-25 11:25:00,133.57,133.7,133.55,133.6,965800.0,105.8289,105.9319,105.8131,105.8527,965800.0
2012-07-25 11:30:00,133.6,133.67,133.58,133.64,774600.0,105.8527,105.9081,105.8368,105.8844,774600.0
2012-07-25 11:35:00,133.63,133.81,133.57,133.78,1244900.0,105.8764,106.0191,105.8289,105.9953,1244900.0
2012-07-25 11:40:00,133.78,133.8,133.59,133.64,1379500.0,105.9953,106.0111,105.8447,105.8844,1379500.0
2012-07-25 11:45:00,133.63,133.7,133.52,133.54,846200.0,105.8764,105.9319,105.7893,105.8051,846200.0
2012-07-25 11:50:00,133.54,133.72,133.53,133.71,1492700.0,105.8051,105.9477,105.7972,105.9398,1492700.0
2012-07-25 11:55:00,133.71,133.73,133.62,133.64,761100.0,105.9398,105.9557,105.8685,105.8844,761100.0
2012-07-25 12:00:00,133.64,133.83,133.64,133.81,946700.0,105.8844,106.0349,105.8844,106.0191,946700.0
2012-07-25 12:05:00,133.81,133.84,133.74,133.74,895800.0,106.0191,106.0428,105.9636,105.9636,895800.0
2012-07-25 12:10:00,133.75,133.78,133.59,133.63,848300.0,105.9715,105.9953,105.8447,105.8764,848300.0
2012-07-25 12:15:00,133.62,133.68,133.56,133.6,687000.0,105.8685,105.9161,105.821,105.8527,687000.0
2012-07-25 12:20:00,133.6,133.69,133.59,133.66,700500.0,105.8527,105.924,105.8447,105.9002,700500.0
2012-07-25 12:25:00,133.66,133.68,133.6,133.65,384300.0,105.9002,105.9161,105.8527,105.8923,384300.0
2012-07-25 12:30:00,133.65,133.75,133.63,133.66,584300.0,105.8923,105.9715,105.8764,105.9002,584300.0
2012-07-25 12:35:00,133.66,133.8,133.66,133.78,332800.0,105.9002,106.0111,105.9002,105.9953,332800.0
2012-07-25 12:40:00,133.78,133.81,133.73,133.79,426500.0,105.9953,106.0191,105.9557,106.0032,426500.0
2012-07-25 12:45:00,133.78,133.97,133.78,133.88,1301300.0,105.9953,106.1458,105.9953,106.0745,1301300.0
2012-07-25 12:50:00,133.88,133.89,133.84,133.86,342900.0,106.0745,106.0824,106.0428,106.0587,342900.0
2012-07-25 12:55:00,133.86,133.89,133.81,133.83,556100.0,106.0587,106.0824,106.0191,106.0349,556100.0
2012-07-25 13:00:00,133.83,134.02,133.82,133.95,1083900.0,106.0349,106.1854,106.027,106.13,1083900.0
2012-07-25 13:05:00,133.95,134.03,133.92,134.02,754400.0,106.13,106.1934,106.1062,106.1854,754400.0
2012-07-25 13:10:00,134.02,134.1,134.01,134.1,523600.0,106.1854,106.2488,106.1775,106.2488,523600.0
2012-07-25 13:15:00,134.1,134.13,134.03,134.08,828200.0,106.2488,106.2726,106.1934,106.233,828200.0
2012-07-25 13:20:00,134.09,134.21,134.07,134.19,1040900.0,106.2409,106.336,106.2251,106.3201,1040900.0
2012-07-25 13:25:00,134.19,134.25,134.15,134.22,796300.0,106.3201,106.3677,106.2884,106.3439,796300.0
2012-07-25 13:30:00,134.2,134.25,134.14,134.24,655400.0,106.3281,106.3677,106.2805,106.3597,655400.0
2012-07-25 13:35:00,134.24,134.5,134.23,134.44,2400800.0,106.3597,106.5657,106.3518,106.5182,2400800.0
2012-07-25 13:40:00,134.44,134.46,134.34,134.38,1015200.0,106.5182,106.5341,106.439,106.4707,1015200.0
2012-07-25 13:45:00,134.38,134.43,134.22,134.23,931600.0,106.4707,106.5103,106.3439,106.3518,931600.0
2012-07-25 13:50:00,134.22,134.33,134.21,134.28,1855500.0,106.3439,106.4311,106.336,106.3914,1855500.0
2012-07-25 13:55:00,134.28,134.39,134.26,134.39,557500.0,106.3914,106.4786,106.3756,106.4786,557500.0
2012-07-25 14:00:00,134.39,134.4,134.21,134.22,894500.0,106.4786,106.4865,106.336,106.3439,894500.0
2012-07-25 14:05:00,134.24,134.3,134.21,134.25,418100.0,106.3597,106.4073,106.336,106.3677,418100.0
2012-07-25 14:10:00,134.26,134.37,134.25,134.35,466800.0,106.3756,106.4627,106.3677,106.4469,466800.0
2012-07-25 14:15:00,134.35,134.39,134.24,134.29,616100.0,106.4469,106.4786,106.3597,106.3994,616100.0
2012-07-25 14:20:00,134.3,134.46,134.3,134.45,725900.0,106.4073,106.5341,106.4073,106.5261,725900.0
2012-07-25 14:25:00,134.45,134.47,134.38,134.42,381300.0,106.5261,106.542,106.4707,106.5024,381300.0
2012-07-25 14:30:00,134.42,134.44,134.34,134.41,434300.0,106.5024,106.5182,106.439,106.4944,434300.0
2012-07-25 14:35:00,134.41,134.5,134.41,134.41,625300.0,106.4944,106.5657,106.4944,106.4944,625300.0
2012-07-25 14:40:00,134.41,134.51,134.36,134.41,750400.0,106.4944,106.5737,106.4548,106.4944,750400.0
2012-07-25 14:45:00,134.41,134.5,134.38,134.45,753100.0,106.4944,106.5657,106.4707,106.5261,753100.0
2012-07-25 14:50:00,134.45,134.51,134.44,134.48,753300.0,106.5261,106.5737,106.5182,106.5499,753300.0
2012-07-25 14:55:00,134.48,134.48,134.34,134.35,972400.0,106.5499,106.5499,106.439,106.4469,972400.0
2012-07-25 15:00:00,134.35,134.37,134.26,134.29,957800.0,106.4469,106.4627,106.3756,106.3994,957800.0
2012-07-25 15:05:00,134.3,134.37,134.26,134.34,968400.0,106.4073,106.4627,106.3756,106.439,968400.0
2012-07-25 15:10:00,134.33,134.34,134.07,134.09,1774900.0,106.4311,106.439,106.2251,106.2409,1774900.0
2012-07-25 15:15:00,134.08,134.13,134.0,134.0,1270200.0,106.233,106.2726,106.1696,106.1696,1270200.0
2012-07-25 15:20:00,134.0,134.01,133.86,133.94,1670800.0,106.1696,106.1775,106.0587,106.1221,1670800.0
2012-07-25 15:25:00,133.94,134.0,133.84,134.0,1200000.0,106.1221,106.1696,106.0428,106.1696,1200000.0
2012-07-25 15:30:00,133.99,134.01,133.76,133.8,1519200.0,106.1617,106.1775,105.9794,106.0111,1519200.0
2012-07-25 15:35:00,133.8,133.89,133.79,133.87,1591500.0,106.0111,106.0824,106.0032,106.0666,1591500.0
2012-07-25 15:40:00,133.87,133.94,133.7,133.84,1936200.0,106.0666,106.1221,105.9319,106.0428,1936200.0
2012-07-25 15:45:00,133.84,133.93,133.69,133.85,2281400.0,106.0428,106.1141,105.924,106.0507,2281400.0
2012-07-25 15:50:00,133.85,133.87,133.73,133.84,2159300.0,106.0507,106.0666,105.9557,106.0428,2159300.0
2012-07-25 15:55:00,133.84,133.97,133.78,133.96,4344600.0,106.0428,106.1458,105.9953,106.1379,4344600.0
2012-07-26 09:30:00,135.89,136.24,135.88,136.24,4678800.0,107.6671,107.9444,107.6591,107.9444,4678800.0
2012-07-26 09:35:00,136.23,136.27,136.13,136.2,3928900.0,107.9364,107.9681,107.8572,107.9127,3928900.0
2012-07-26 09:40:00,136.2,136.21,136.02,136.03,3293700.0,107.9127,107.9206,107.7701,107.778,3293700.0
2012-07-26 09:45:00,136.03,136.05,135.9,135.91,3173500.0,107.778,107.7938,107.675,107.6829,3173500.0
2012-07-26 09:50:00,135.91,136.1,135.91,136.08,1985800.0,107.6829,107.8334,107.6829,107.8176,1985800.0
2012-07-26 09:55:00,136.08,136.17,135.95,135.98,2115000.0,107.8176,107.8889,107.7146,107.7384,2115000.0
2012-07-26 10:00:00,135.97,136.08,135.82,136.0,3230200.0,107.7304,107.8176,107.6116,107.7542,3230200.0
2012-07-26 10:05:00,136.0,136.31,135.98,136.25,2759100.0,107.7542,107.9998,107.7384,107.9523,2759100.0
2012-07-26 10:10:00,136.25,136.3,136.06,136.1,1755600.0,107.9523,107.9919,107.8018,107.8334,1755600.0
2012-07-26 10:15:00,136.09,136.21,135.97,135.99,1894800.0,107.8255,107.9206,107.7304,107.7463,1894800.0
2012-07-26 10:20:00,136.0,136.1,135.95,136.08,1331800.0,107.7542,107.8334,107.7146,107.8176,1331800.0
2012-07-26 10:25:00,136.08,136.2,136.03,136.05,1511300.0,107.8176,107.9127,107.778,107.7938,1511300.0
2012-07-26 10:30:00,136.05,136.19,135.9,135.9,2027800.0,107.7938,107.9048,107.675,107.675,2027800.0
2012-07-26 10:35:00,135.9,135.92,135.69,135.76,2971200.0,107.675,107.6908,107.5086,107.5641,2971200.0
2012-07-26 10:40:00,135.75,135.83,135.55,135.64,2473100.0,107.5561,107.6195,107.3977,107.469,2473100.0
2012-07-26 10:45:00,135.64,135.69,135.58,135.66,1784800.0,107.469,107.5086,107.4214,107.4848,1784800.0
2012-07-26 10:50:00,135.67,135.69,135.53,135.6,1344600.0,107.4928,107.5086,107.3818,107.4373,1344600.0
2012-07-26 10:55:00,135.59,135.72,135.53,135.72,1445400.0,107.4294,107.5324,107.3818,107.5324,1445400.0
2012-07-26 11:00:00,135.71,135.74,135.63,135.66,1312000.0,107.5244,107.5482,107.4611,107.4848,1312000.0
2012-07-26 11:05:00,135.68,135.68,135.4,135.5,2190400.0,107.5007,107.5007,107.2788,107.3581,2190400.0
2012-07-26 11:10:00,135.51,135.63,135.47,135.57,1312400.0,107.366,107.4611,107.3343,107.4135,1312400.0
2012-07-26 11:15:00,135.57,135.66,135.5,135.64,1240700.0,107.4135,107.4848,107.3581,107.469,1240700.0
2012-07-26 11:20:00,135.64,135.65,135.47,135.52,1050900.0,107.469,107.4769,107.3343,107.3739,1050900.0
2012-07-26 11:25:00,135.52,135.58,135.37,135.57,1488100.0,107.3739,107.4214,107.2551,107.4135,1488100.0
2012-07-26 11:30:00,135.57,135.68,135.54,135.64,1380800.0,107.4135,107.5007,107.3898,107.469,1380800.0
2012-07-26 11:35:00,135.64,135.64,135.53,135.57,821400.0,107.469,107.469,107.3818,107.4135,821400.0
2012-07-26 11:40:00,135.57,135.57,135.4,135.42,1076400.0,107.4135,107.4135,107.2788,107.2947,1076400.0
2012-07-26 11:45:00,135.41,135.43,135.29,135.4,1429200.0,107.2868,107.3026,107.1917,107.2788,1429200.0
2012-07-26 11:50:00,135.41,135.42,135.33,135.38,635000.0,107.2868,107.2947,107.2234,107.263,635000.0
2012-07-26 11:55:00,135.37,135.45,135.36,135.41,828200.0,107.2551,107.3184,107.2471,107.2868,828200.0
2012-07-26 12:00:00,135.4,135.44,135.31,135.32,735900.0,107.2788,107.3105,107.2075,107.2154,735900.0
2012-07-26 12:05:00,135.32,135.41,135.26,135.41,870500.0,107.2154,107.2868,107.1679,107.2868,870500.0
2012-07-26 12:10:00,135.41,135.53,135.36,135.49,869800.0,107.2868,107.3818,107.2471,107.3501,869800.0
2012-07-26 12:15:00,135.49,135.56,135.47,135.53,687000.0,107.3501,107.4056,107.3343,107.3818,687000.0
2012-07-26 12:20:00,135.53,135.64,135.49,135.59,748800.0,107.3818,107.469,107.3501,107.4294,748800.0
2012-07-26 12:25:00,135.58,135.65,135.54,135.59,801100.0,107.4214,107.4769,107.3898,107.4294,801100.0
2012-07-26 12:30:00,135.59,135.61,135.52,135.57,512300.0,107.4294,107.4452,107.3739,107.4135,512300.0
2012-07-26 12:35:00,135.57,135.64,135.53,135.63,690800.0,107.4135,107.469,107.3818,107.4611,690800.0
2012-07-26 12:40:00,135.62,135.66,135.57,135.57,467700.0,107.4531,107.4848,107.4135,107.4135,467700.0
2012-07-26 12:45:00,135.57,135.6,135.54,135.56,381400.0,107.4135,107.4373,107.3898,107.4056,381400.0
2012-07-26 12:50:00,135.57,135.57,135.47,135.56,606300.0,107.4135,107.4135,107.3343,107.4056,606300.0
2012-07-26 12:55:00,135.56,135.76,135.55,135.72,1503000.0,107.4056,107.5641,107.3977,107.5324,1503000.0
2012-07-26 13:00:00,135.72,135.86,135.69,135.84,1322800.0,107.5324,107.6433,107.5086,107.6274,1322800.0
2012-07-26 13:05:00,135.84,135.86,135.78,135.8,663600.0,107.6274,107.6433,107.5799,107.5958,663600.0
2012-07-26 13:10:00,135.79,135.82,135.75,135.79,521000.0,107.5878,107.6116,107.5561,107.5878,521000.0
2012-07-26 13:15:00,135.79,135.85,135.75,135.78,705000.0,107.5878,107.6354,107.5561,107.5799,705000.0
2012-07-26 13:20:00,135.78,135.83,135.75,135.82,382200.0,107.5799,107.6195,107.5561,107.6116,382200.0
2012-07-26 13:25:00,135.82,136.03,135.82,135.94,1411100.0,107.6116,107.778,107.6116,107.7067,1411100.0
2012-07-26 13:30:00,135.94,136.07,135.9,135.93,1010400.0,107.7067,107.8097,107.675,107.6988,1010400.0
2012-07-26 13:35:00,135.94,136.0,135.9,135.97,813500.0,107.7067,107.7542,107.675,107.7304,813500.0
2012-07-26 13:40:00,135.97,135.98,135.89,135.93,614400.0,107.7304,107.7384,107.6671,107.6988,614400.0
2012-07-26 13:45:00,135.92,135.93,135.88,135.9,416500.0,107.6908,107.6988,107.6591,107.675,416500.0
2012-07-26 13:50:00,135.9,135.91,135.77,135.81,1127500.0,107.675,107.6829,107.572,107.6037,1127500.0
2012-07-26 13:55:00,135.81,135.84,135.77,135.79,457800.0,107.6037,107.6274,107.572,107.5878,457800.0
2012-07-26 14:00:00,135.8,135.9,135.77,135.89,898700.0,107.5958,107.675,107.572,107.6671,898700.0
2012-07-26 14:05:00,135.9,135.95,135.87,135.91,552600.0,107.675,107.7146,107.6512,107.6829,552600.0
2012-07-26 14:10:00,135.91,135.95,135.81,135.84,604300.0,107.6829,107.7146,107.6037,107.6274,604300.0
2012-07-26 14:15:00,135.84,135.9,135.79,135.79,518200.0,107.6274,107.675,107.5878,107.5878,518200.0
2012-07-26 14:20:00,135.79,135.86,135.75,135.83,699200.0,107.5878,107.6433,107.5561,107.6195,699200.0
2012-07-26 14:25:00,135.82,135.91,135.81,135.89,533500.0,107.6116,107.6829,107.6037,107.6671,533500.0
2012-07-26 14:30:00,135.89,135.9,135.76,135.79,808300.0,107.6671,107.675,107.5641,107.5878,808300.0
2012-07-26 14:35:00,135.79,135.93,135.79,135.89,688600.0,107.5878,107.6988,107.5878,107.6671,688600.0
2012-07-26 14:40:00,135.89,135.95,135.84,135.85,648500.0,107.6671,107.7146,107.6274,107.6354,648500.0
2012-07-26 14:45:00,135.86,135.98,135.86,135.97,626200.0,107.6433,107.7384,107.6433,107.7304,626200.0
2012-07-26 14:50:00,135.97,136.13,135.94,136.1,1760100.0,107.7304,107.8572,107.7067,107.8334,1760100.0
2012-07-26 14:55:00,136.1,136.14,136.0,136.01,1064400.0,107.8334,107.8651,107.7542,107.7621,1064400.0
2012-07-26 15:00:00,136.0,136.06,136.0,136.04,569400.0,107.7542,107.8018,107.7542,107.7859,569400.0
2012-07-26 15:05:00,136.04,136.04,135.93,135.99,854000.0,107.7859,107.7859,107.6988,107.7463,854000.0
2012-07-26 15:10:00,135.99,136.13,135.99,136.09,728600.0,107.7463,107.8572,107.7463,107.8255,728600.0
2012-07-26 15:15:00,136.09,136.1,136.03,136.05,502700.0,107.8255,107.8334,107.778,107.7938,502700.0
2012-07-26 15:20:00,136.05,136.08,135.95,135.98,1117100.0,107.7938,107.8176,107.7146,107.7384,1117100.0
2012-07-26 15:25:00,135.99,136.16,135.97,136.14,1091000.0,107.7463,107.881,107.7304,107.8651,1091000.0
2012-07-26 15:30:00,136.14,136.2,136.06,136.19,1852700.0,107.8651,107.9127,107.8018,107.9048,1852700.0
2012-07-26 15:35:00,136.19,136.29,136.16,136.25,2303700.0,107.9048,107.984,107.881,107.9523,2303700.0
2012-07-26 15:40:00,136.25,136.4,136.24,136.34,3967200.0,107.9523,108.0711,107.9444,108.0236,3967200.0
2012-07-26 15:45:00,136.33,136.46,136.24,136.28,4432600.0,108.0157,108.1187,107.9444,107.9761,4432600.0
2012-07-26 15:50:00,136.28,136.3,136.17,136.23,4895900.0,107.9761,107.9919,107.8889,107.9364,4895900.0
2012-07-26 15:55:00,136.23,136.32,136.08,136.11,7590200.0,107.9364,108.0078,107.8176,107.8414,7590200.0
2012-07-27 09:30:00,136.89,136.99,136.79,136.85,3034500.0,108.4594,108.5386,108.3801,108.4277,3034500.0
2012-07-27 09:35:00,136.84,137.06,136.83,136.86,2328500.0,108.4198,108.5941,108.4118,108.4356,2328500.0
2012-07-27 09:40:00,136.87,136.87,136.65,136.76,2295500.0,108.4435,108.4435,108.2692,108.3564,2295500.0
2012-07-27 09:45:00,136.75,136.98,136.69,136.92,2291900.0,108.3484,108.5307,108.3009,108.4831,2291900.0
2012-07-27 09:50:00,136.92,137.16,136.88,137.07,2044800.0,108.4831,108.6733,108.4514,108.602,2044800.0
2012-07-27 09:55:00,137.07,137.17,137.0,137.14,1927000.0,108.602,108.6812,108.5465,108.6574,1927000.0
2012-07-27 10:00:00,137.14,137.34,137.11,137.23,2978800.0,108.6574,108.8159,108.6337,108.7288,2978800.0
2012-07-27 10:05:00,137.22,137.27,137.11,137.11,1613100.0,108.7208,108.7604,108.6337,108.6337,1613100.0
2012-07-27 10:10:00,137.12,137.18,137.07,137.12,1976400.0,108.6416,108.6891,108.602,108.6416,1976400.0
2012-07-27 10:15:00,137.12,137.16,137.07,137.09,5386300.0,108.6416,108.6733,108.602,108.6178,5386300.0
2012-07-27 10:20:00,137.1,137.22,137.03,137.08,2356600.0,108.6258,108.7208,108.5703,108.6099,2356600.0
2012-07-27 10:25:00,137.08,137.18,137.07,137.07,1047500.0,108.6099,108.6891,108.602,108.602,1047500.0
2012-07-27 10:30:00,137.08,137.18,137.02,137.05,2180800.0,108.6099,108.6891,108.5624,108.5861,2180800.0
2012-07-27 10:35:00,137.06,137.12,137.04,137.09,1803700.0,108.5941,108.6416,108.5782,108.6178,1803700.0
2012-07-27 10:40:00,137.1,137.2,137.09,137.2,3064200.0,108.6258,108.705,108.6178,108.705,3064200.0
2012-07-27 10:45:00,137.19,137.33,137.19,137.29,1645600.0,108.6971,108.808,108.6971,108.7763,1645600.0
2012-07-27 10:50:00,137.3,137.32,137.23,137.29,1022100.0,108.7842,108.8001,108.7288,108.7763,1022100.0
2012-07-27 10:55:00,137.29,137.59,137.28,137.54,3314300.0,108.7763,109.014,108.7684,108.9744,3314300.0
2012-07-27 11:00:00,137.55,137.67,137.54,137.61,2554600.0,108.9823,109.0774,108.9744,109.0298,2554600.0
2012-07-27 11:05:00,137.61,137.7,137.58,137.63,1564400.0,109.0298,109.1011,109.0061,109.0457,1564400.0
2012-07-27 11:10:00,137.63,137.63,137.51,137.52,1502500.0,109.0457,109.0457,108.9506,108.9585,1502500.0
2012-07-27 11:15:00,137.53,137.66,137.51,137.65,1365700.0,108.9664,109.0694,108.9506,109.0615,1365700.0
2012-07-27 11:20:00,137.66,137.72,137.61,137.68,1833600.0,109.0694,109.117,109.0298,109.0853,1833600.0
2012-07-27 11:25:00,137.67,137.71,137.57,137.59,1149900.0,109.0774,109.1091,108.9981,109.014,1149900.0
2012-07-27 11:30:00,137.59,137.72,137.57,137.68,1202000.0,109.014,109.117,108.9981,109.0853,1202000.0
2012-07-27 11:35:00,137.67,137.68,137.57,137.58,1065400.0,109.0774,109.0853,108.9981,109.0061,1065400.0
2012-07-27 11:40:00,137.58,137.65,137.56,137.58,774100.0,109.0061,109.0615,108.9902,109.0061,774100.0
2012-07-27 11:45:00,137.58,137.61,137.54,137.57,1237800.0,109.0061,109.0298,108.9744,108.9981,1237800.0
2012-07-27 11:50:00,137.57,137.68,137.56,137.66,1150100.0,108.9981,109.0853,108.9902,109.0694,1150100.0
2012-07-27 11:55:00,137.66,137.68,137.63,137.65,898700.0,109.0694,109.0853,109.0457,109.0615,898700.0
2012-07-27 12:00:00,137.66,137.68,137.58,137.67,627100.0,109.0694,109.0853,109.0061,109.0774,627100.0
2012-07-27 12:05:00,137.67,137.7,137.6,137.65,688700.0,109.0774,109.1011,109.0219,109.0615,688700.0
2012-07-27 12:10:00,137.66,137.74,137.65,137.71,999700.0,109.0694,109.1328,109.0615,109.1091,999700.0
2012-07-27 12:15:00,137.7,137.71,137.63,137.66,531400.0,109.1011,109.1091,109.0457,109.0694,531400.0
2012-07-27 12:20:00,137.65,137.73,137.64,137.73,991800.0,109.0615,109.1249,109.0536,109.1249,991800.0
2012-07-27 12:25:00,137.72,137.78,137.71,137.78,716700.0,109.117,109.1645,109.1091,109.1645,716700.0
2012-07-27 12:30:00,137.77,137.9,137.77,137.83,1688600.0,109.1566,109.2596,109.1566,109.2041,1688600.0
2012-07-27 12:35:00,137.83,137.86,137.76,137.77,581100.0,109.2041,109.2279,109.1487,109.1566,581100.0
2012-07-27 12:40:00,137.78,137.81,137.77,137.78,431900.0,109.1645,109.1883,109.1566,109.1645,431900.0
2012-07-27 12:45:00,137.79,137.81,137.76,137.81,369500.0,109.1724,109.1883,109.1487,109.1883,369500.0
2012-07-27 12:50:00,137.81,137.82,137.77,137.78,515600.0,109.1883,109.1962,109.1566,109.1645,515600.0
2012-07-27 12:55:00,137.78,137.81,137.76,137.8,508400.0,109.1645,109.1883,109.1487,109.1804,508400.0
2012-07-27 13:00:00,137.8,137.88,137.78,137.87,482100.0,109.1804,109.2438,109.1645,109.2358,482100.0
2012-07-27 13:05:00,137.88,137.89,137.82,137.83,417900.0,109.2438,109.2517,109.1962,109.2041,417900.0
2012-07-27 13:10:00,137.83,137.86,137.81,137.84,418600.0,109.2041,109.2279,109.1883,109.2121,418600.0
2012-07-27 13:15:00,137.83,137.88,137.83,137.88,646100.0,109.2041,109.2438,109.2041,109.2438,646100.0
2012-07-27 13:20:00,137.88,137.89,137.81,137.84,423900.0,109.2438,109.2517,109.1883,109.2121,423900.0
2012-07-27 13:25:00,137.85,138.49,137.84,138.48,8431700.0,109.22,109.7271,109.2121,109.7191,8431700.0
2012-07-27 13:30:00,138.49,138.78,138.46,138.55,6691800.0,109.7271,109.9568,109.7033,109.7746,6691800.0
2012-07-27 13:35:00,138.56,139.01,138.56,138.92,6972000.0,109.7825,110.1391,109.7825,110.0678,6972000.0
2012-07-27 13:40:00,138.92,138.97,138.68,138.71,4279700.0,110.0678,110.1074,109.8776,109.9014,4279700.0
2012-07-27 13:45:00,138.72,138.73,138.51,138.52,2920500.0,109.9093,109.9172,109.7429,109.7508,2920500.0
2012-07-27 13:50:00,138.52,138.67,138.46,138.66,3419400.0,109.7508,109.8697,109.7033,109.8618,3419400.0
2012-07-27 13:55:00,138.66,138.75,138.59,138.67,2570000.0,109.8618,109.9331,109.8063,109.8697,2570000.0
2012-07-27 14:00:00,138.67,138.69,138.54,138.62,2560400.0,109.8697,109.8855,109.7667,109.8301,2560400.0
2012-07-27 14:05:00,138.61,138.78,138.6,138.66,2292900.0,109.8221,109.9568,109.8142,109.8618,2292900.0
2012-07-27 14:10:00,138.65,138.67,138.48,138.49,1837300.0,109.8538,109.8697,109.7191,109.7271,1837300.0
2012-07-27 14:15:00,138.5,138.62,138.47,138.48,2760400.0,109.735,109.8301,109.7112,109.7191,2760400.0
2012-07-27 14:20:00,138.48,138.56,138.39,138.44,3939000.0,109.7191,109.7825,109.6478,109.6875,3939000.0
2012-07-27 14:25:00,138.44,138.55,138.42,138.47,2051700.0,109.6875,109.7746,109.6716,109.7112,2051700.0
2012-07-27 14:30:00,138.46,138.63,138.41,138.61,2032300.0,109.7033,109.838,109.6637,109.8221,2032300.0
2012-07-27 14:35:00,138.61,138.65,138.54,138.61,1649800.0,109.8221,109.8538,109.7667,109.8221,1649800.0
2012-07-27 14:40:00,138.6,138.73,138.55,138.66,1751300.0,109.8142,109.9172,109.7746,109.8618,1751300.0
2012-07-27 14:45:00,138.66,138.66,138.6,138.62,861900.0,109.8618,109.8618,109.8142,109.8301,861900.0
2012-07-27 14:50:00,138.63,138.78,138.61,138.75,1232400.0,109.838,109.9568,109.8221,109.9331,1232400.0
2012-07-27 14:55:00,138.74,138.76,138.65,138.7,1041400.0,109.9251,109.941,109.8538,109.8935,1041400.0
2012-07-27 15:00:00,138.7,138.79,138.66,138.74,1467500.0,109.8935,109.9648,109.8618,109.9251,1467500.0
2012-07-27 15:05:00,138.74,138.95,138.73,138.94,1980400.0,109.9251,110.0915,109.9172,110.0836,1980400.0
2012-07-27 15:10:00,138.94,138.95,138.85,138.9,1043500.0,110.0836,110.0915,110.0123,110.0519,1043500.0
2012-07-27 15:15:00,138.9,138.97,138.86,138.93,1669700.0,110.0519,110.1074,110.0202,110.0757,1669700.0
2012-07-27 15:20:00,138.92,138.93,138.79,138.84,1789500.0,110.0678,110.0757,109.9648,110.0044,1789500.0
2012-07-27 15:25:00,138.84,138.98,138.84,138.95,2116100.0,110.0044,110.1153,110.0044,110.0915,2116100.0
2012-07-27 15:30:00,138.96,139.05,138.9,139.02,2432000.0,110.0995,110.1708,110.0519,110.147,2432000.0
2012-07-27 15:35:00,139.01,139.07,138.9,138.94,2636500.0,110.1391,110.1866,110.0519,110.0836,2636500.0
2012-07-27 15:40:00,138.94,139.02,138.88,138.96,3980900.0,110.0836,110.147,110.0361,110.0995,3980900.0
2012-07-27 15:45:00,138.96,139.06,138.92,138.92,4191200.0,110.0995,110.1787,110.0678,110.0678,4191200.0
2012-07-27 15:50:00,138.92,138.95,138.58,138.69,5346200.0,110.0678,110.0915,109.7984,109.8855,5346200.0
2012-07-27 15:55:00,138.66,138.79,138.57,138.7,11304600.0,109.8618,109.9648,109.7905,109.8935,11304600.0
2012-07-30 09:30:00,138.52,138.92,138.51,138.86,3491500.0,109.7508,110.0678,109.7429,110.0202,3491500.0
2012-07-30 09:35:00,138.86,138.91,138.7,138.74,2212100.0,110.0202,110.0598,109.8935,109.9251,2212100.0
2012-07-30 09:40:00,138.74,138.75,138.6,138.74,1806300.0,109.9251,109.9331,109.8142,109.9251,1806300.0
2012-07-30 09:45:00,138.74,138.76,138.59,138.68,1299400.0,109.9251,109.941,109.8063,109.8776,1299400.0
2012-07-30 09:50:00,138.68,138.75,138.58,138.68,1079200.0,109.8776,109.9331,109.7984,109.8776,1079200.0
2012-07-30 09:55:00,138.68,138.98,138.67,138.96,1481400.0,109.8776,110.1153,109.8697,110.0995,1481400.0
2012-07-30 10:00:00,138.97,139.05,138.86,139.01,1682900.0,110.1074,110.1708,110.0202,110.1391,1682900.0
2012-07-30 10:05:00,139.01,139.06,138.87,138.92,1680000.0,110.1391,110.1787,110.0281,110.0678,1680000.0
2012-07-30 10:10:00,138.93,139.06,138.92,139.0,1287000.0,110.0757,110.1787,110.0678,110.1311,1287000.0
2012-07-30 10:15:00,139.0,139.04,138.91,139.02,1789600.0,110.1311,110.1628,110.0598,110.147,1789600.0
2012-07-30 10:20:00,139.01,139.26,138.97,139.23,2316000.0,110.1391,110.3371,110.1074,110.3134,2316000.0
2012-07-30 10:25:00,139.23,139.34,139.17,139.21,1409500.0,110.3134,110.4005,110.2658,110.2975,1409500.0
2012-07-30 10:30:00,139.21,139.22,139.07,139.08,2805400.0,110.2975,110.3055,110.1866,110.1945,2805400.0
2012-07-30 10:35:00,139.08,139.19,139.02,139.08,1757200.0,110.1945,110.2817,110.147,110.1945,1757200.0
2012-07-30 10:40:00,139.08,139.09,138.97,139.06,1494400.0,110.1945,110.2025,110.1074,110.1787,1494400.0
2012-07-30 10:45:00,139.06,139.06,138.87,138.95,1572000.0,110.1787,110.1787,110.0281,110.0915,1572000.0
2012-07-30 10:50:00,138.96,139.04,138.92,138.95,933600.0,110.0995,110.1628,110.0678,110.0915,933600.0
2012-07-30 10:55:00,138.96,138.96,138.69,138.71,2199100.0,110.0995,110.0995,109.8855,109.9014,2199100.0
2012-07-30 11:00:00,138.71,138.86,138.7,138.84,1111100.0,109.9014,110.0202,109.8935,110.0044,1111100.0
2012-07-30 11:05:00,138.84,138.9,138.81,138.83,871300.0,110.0044,110.0519,109.9806,109.9965,871300.0
2012-07-30 11:10:00,138.84,138.94,138.82,138.86,1136100.0,110.0044,110.0836,109.9885,110.0202,1136100.0
2012-07-30 11:15:00,138.85,138.85,138.6,138.62,1848900.0,110.0123,110.0123,109.8142,109.8301,1848900.0
2012-07-30 11:20:00,138.63,138.63,138.44,138.51,3182800.0,109.838,109.838,109.6875,109.7429,3182800.0
2012-07-30 11:25:00,138.51,138.54,138.47,138.5,887400.0,109.7429,109.7667,109.7112,109.735,887400.0
2012-07-30 11:30:00,138.49,138.52,138.37,138.37,1072600.0,109.7271,109.7508,109.632,109.632,1072600.0
2012-07-30 11:35:00,138.37,138.42,138.33,138.38,1744500.0,109.632,109.6716,109.6003,109.6399,1744500.0
2012-07-30 11:40:00,138.37,138.39,138.27,138.36,1581500.0,109.632,109.6478,109.5528,109.6241,1581500.0
2012-07-30 11:45:00,138.36,138.47,138.35,138.43,1028600.0,109.6241,109.7112,109.6161,109.6795,1028600.0
2012-07-30 11:50:00,138.44,138.47,138.37,138.45,562800.0,109.6875,109.7112,109.632,109.6954,562800.0
2012-07-30 11:55:00,138.45,138.49,138.4,138.46,515200.0,109.6954,109.7271,109.6558,109.7033,515200.0
2012-07-30 12:00:00,138.46,138.47,138.37,138.4,524900.0,109.7033,109.7112,109.632,109.6558,524900.0
2012-07-30 12:05:00,138.4,138.41,138.31,138.39,836100.0,109.6558,109.6637,109.5845,109.6478,836100.0
2012-07-30 12:10:00,138.4,138.44,138.38,138.43,361100.0,109.6558,109.6875,109.6399,109.6795,361100.0
2012-07-30 12:15:00,138.42,138.48,138.27,138.37,1280600.0,109.6716,109.7191,109.5528,109.632,1280600.0
2012-07-30 12:20:00,138.37,138.44,138.34,138.4,650800.0,109.632,109.6875,109.6082,109.6558,650800.0
2012-07-30 12:25:00,138.39,138.44,138.36,138.42,502500.0,109.6478,109.6875,109.6241,109.6716,502500.0
2012-07-30 12:30:00,138.42,138.45,138.37,138.39,446000.0,109.6716,109.6954,109.632,109.6478,446000.0
2012-07-30 12:35:00,138.39,138.44,138.35,138.43,421500.0,109.6478,109.6875,109.6161,109.6795,421500.0
2012-07-30 12:40:00,138.43,138.64,138.41,138.6,1385100.0,109.6795,109.8459,109.6637,109.8142,1385100.0
2012-07-30 12:45:00,138.6,138.62,138.48,138.5,1692300.0,109.8142,109.8301,109.7191,109.735,1692300.0
2012-07-30 12:50:00,138.5,138.65,138.5,138.59,708400.0,109.735,109.8538,109.735,109.8063,708400.0
2012-07-30 12:55:00,138.6,138.6,138.44,138.53,770600.0,109.8142,109.8142,109.6875,109.7588,770600.0
2012-07-30 13:00:00,138.53,138.55,138.4,138.49,910000.0,109.7588,109.7746,109.6558,109.7271,910000.0
2012-07-30 13:05:00,138.49,138.59,138.45,138.57,570300.0,109.7271,109.8063,109.6954,109.7905,570300.0
2012-07-30 13:10:00,138.58,138.61,138.53,138.54,515000.0,109.7984,109.8221,109.7588,109.7667,515000.0
2012-07-30 13:15:00,138.54,138.56,138.47,138.52,424000.0,109.7667,109.7825,109.7112,109.7508,424000.0
2012-07-30 13:20:00,138.51,138.66,138.5,138.63,806400.0,109.7429,109.8618,109.735,109.838,806400.0
2012-07-30 13:25:00,138.64,138.64,138.52,138.56,480200.0,109.8459,109.8459,109.7508,109.7825,480200.0
2012-07-30 13:30:00,138.56,138.75,138.56,138.72,839500.0,109.7825,109.9331,109.7825,109.9093,839500.0
2012-07-30 13:35:00,138.72,138.75,138.58,138.58,675200.0,109.9093,109.9331,109.7984,109.7984,675200.0
2012-07-30 13:40:00,138.58,138.62,138.48,138.53,623700.0,109.7984,109.8301,109.7191,109.7588,623700.0
2012-07-30 13:45:00,138.53,138.56,138.48,138.51,404200.0,109.7588,109.7825,109.7191,109.7429,404200.0
2012-07-30 13:50:00,138.51,138.51,138.4,138.48,786500.0,109.7429,109.7429,109.6558,109.7191,786500.0
2012-07-30 13:55:00,138.48,138.53,138.45,138.47,507000.0,109.7191,109.7588,109.6954,109.7112,507000.0
2012-07-30 14:00:00,138.46,138.47,138.32,138.43,1252100.0,109.7033,109.7112,109.5924,109.6795,1252100.0
2012-07-30 14:05:00,138.43,138.47,138.36,138.4,588200.0,109.6795,109.7112,109.6241,109.6558,588200.0
2012-07-30 14:10:00,138.39,138.52,138.35,138.47,1090600.0,109.6478,109.7508,109.6161,109.7112,1090600.0
2012-07-30 14:15:00,138.48,138.5,138.43,138.49,656500.0,109.7191,109.735,109.6795,109.7271,656500.0
2012-07-30 14:20:00,138.49,138.6,138.45,138.5,963200.0,109.7271,109.8142,109.6954,109.735,963200.0
2012-07-30 14:25:00,138.51,138.55,138.49,138.54,556200.0,109.7429,109.7746,109.7271,109.7667,556200.0
2012-07-30 14:30:00,138.54,138.62,138.53,138.57,591400.0,109.7667,109.8301,109.7588,109.7905,591400.0
2012-07-30 14:35:00,138.56,138.61,138.56,138.6,504400.0,109.7825,109.8221,109.7825,109.8142,504400.0
2012-07-30 14:40:00,138.6,138.76,138.6,138.7,1006500.0,109.8142,109.941,109.8142,109.8935,1006500.0
2012-07-30 14:45:00,138.69,138.7,138.66,138.68,409200.0,109.8855,109.8935,109.8618,109.8776,409200.0
2012-07-30 14:50:00,138.69,138.71,138.64,138.69,507500.0,109.8855,109.9014,109.8459,109.8855,507500.0
2012-07-30 14:55:00,138.69,138.72,138.66,138.69,542900.0,109.8855,109.9093,109.8618,109.8855,542900.0
2012-07-30 15:00:00,138.68,138.71,138.64,138.65,317400.0,109.8776,109.9014,109.8459,109.8538,317400.0
2012-07-30 15:05:00,138.65,138.66,138.44,138.45,1068600.0,109.8538,109.8618,109.6875,109.6954,1068600.0
2012-07-30 15:10:00,138.46,138.5,138.37,138.38,976600.0,109.7033,109.735,109.632,109.6399,976600.0
2012-07-30 15:15:00,138.38,138.58,138.37,138.55,1140100.0,109.6399,109.7984,109.632,109.7746,1140100.0
2012-07-30 15:20:00,138.56,138.64,138.49,138.58,933700.0,109.7825,109.8459,109.7271,109.7984,933700.0
2012-07-30 15:25:00,138.57,138.66,138.5,138.65,921600.0,109.7905,109.8618,109.735,109.8538,921600.0
2012-07-30 15:30:00,138.66,138.77,138.59,138.65,1505400.0,109.8618,109.9489,109.8063,109.8538,1505400.0
2012-07-30 15:35:00,138.66,138.67,138.48,138.51,1198900.0,109.8618,109.8697,109.7191,109.7429,1198900.0
2012-07-30 15:40:00,138.5,138.66,138.5,138.61,1731800.0,109.735,109.8618,109.735,109.8221,1731800.0
2012-07-30 15:45:00,138.61,138.65,138.51,138.62,2082300.0,109.8221,109.8538,109.7429,109.8301,2082300.0
2012-07-30 15:50:00,138.62,138.68,138.55,138.61,2050200.0,109.8301,109.8776,109.7746,109.8221,2050200.0
2012-07-30 15:55:00,138.62,138.67,138.53,138.67,3785600.0,109.8301,109.8697,109.7588,109.8697,3785600.0
2012-07-31 09:30:00,138.49,138.66,138.38,138.63,2647100.0,109.7271,109.8618,109.6399,109.838,2647100.0
2012-07-31 09:35:00,138.63,138.73,138.57,138.62,2042100.0,109.838,109.9172,109.7905,109.8301,2042100.0
2012-07-31 09:40:00,138.62,138.85,138.6,138.74,3449200.0,109.8301,110.0123,109.8142,109.9251,3449200.0
2012-07-31 09:45:00,138.75,138.76,138.52,138.6,2674700.0,109.9331,109.941,109.7508,109.8142,2674700.0
2012-07-31 09:50:00,138.6,138.62,138.46,138.49,1652500.0,109.8142,109.8301,109.7033,109.7271,1652500.0
2012-07-31 09:55:00,138.48,138.63,138.42,138.56,1407900.0,109.7191,109.838,109.6716,109.7825,1407900.0
2012-07-31 10:00:00,138.57,138.77,138.35,138.5,3219600.0,109.7905,109.9489,109.6161,109.735,3219600.0
2012-07-31 10:05:00,138.51,138.53,138.25,138.33,3010700.0,109.7429,109.7588,109.5369,109.6003,3010700.0
2012-07-31 10:10:00,138.33,138.53,138.28,138.45,1892600.0,109.6003,109.7588,109.5607,109.6954,1892600.0
2012-07-31 10:15:00,138.44,138.64,138.44,138.56,1425200.0,109.6875,109.8459,109.6875,109.7825,1425200.0
2012-07-31 10:20:00,138.56,138.76,138.51,138.74,1276000.0,109.7825,109.941,109.7429,109.9251,1276000.0
2012-07-31 10:25:00,138.73,138.74,138.58,138.61,1464100.0,109.9172,109.9251,109.7984,109.8221,1464100.0
2012-07-31 10:30:00,138.6,138.71,138.52,138.54,1371600.0,109.8142,109.9014,109.7508,109.7667,1371600.0
2012-07-31 10:35:00,138.54,138.55,138.42,138.45,1038100.0,109.7667,109.7746,109.6716,109.6954,1038100.0
2012-07-31 10:40:00,138.45,138.67,138.41,138.66,1179700.0,109.6954,109.8697,109.6637,109.8618,1179700.0
2012-07-31 10:45:00,138.66,138.72,138.65,138.66,1360800.0,109.8618,109.9093,109.8538,109.8618,1360800.0
2012-07-31 10:50:00,138.66,138.77,138.6,138.67,1297000.0,109.8618,109.9489,109.8142,109.8697,1297000.0
2012-07-31 10:55:00,138.68,138.74,138.56,138.61,1316100.0,109.8776,109.9251,109.7825,109.8221,1316100.0
2012-07-31 11:00:00,138.61,138.68,138.53,138.56,1128800.0,109.8221,109.8776,109.7588,109.7825,1128800.0
2012-07-31 11:05:00,138.56,138.59,138.51,138.57,1273600.0,109.7825,109.8063,109.7429,109.7905,1273600.0
2012-07-31 11:10:00,138.58,138.87,138.57,138.83,2043400.0,109.7984,110.0281,109.7905,109.9965,2043400.0
2012-07-31 11:15:00,138.83,138.84,138.73,138.75,796600.0,109.9965,110.0044,109.9172,109.9331,796600.0
2012-07-31 11:20:00,138.74,138.84,138.74,138.8,1039900.0,109.9251,110.0044,109.9251,109.9727,1039900.0
2012-07-31 11:25:00,138.8,138.85,138.74,138.76,1329700.0,109.9727,110.0123,109.9251,109.941,1329700.0
2012-07-31 11:30:00,138.77,138.78,138.65,138.66,1006100.0,109.9489,109.9568,109.8538,109.8618,1006100.0
2012-07-31 11:35:00,138.66,138.75,138.64,138.7,819500.0,109.8618,109.9331,109.8459,109.8935,819500.0
2012-07-31 11:40:00,138.69,138.73,138.65,138.66,556800.0,109.8855,109.9172,109.8538,109.8618,556800.0
2012-07-31 11:45:00,138.67,138.68,138.57,138.61,721400.0,109.8697,109.8776,109.7905,109.8221,721400.0
2012-07-31 11:50:00,138.62,138.67,138.61,138.64,519700.0,109.8301,109.8697,109.8221,109.8459,519700.0
2012-07-31 11:55:00,138.63,138.68,138.6,138.65,750300.0,109.838,109.8776,109.8142,109.8538,750300.0
2012-07-31 12:00:00,138.65,138.65,138.35,138.4,3062000.0,109.8538,109.8538,109.6161,109.6558,3062000.0
2012-07-31 12:05:00,138.4,138.43,138.37,138.39,1118500.0,109.6558,109.6795,109.632,109.6478,1118500.0
2012-07-31 12:10:00,138.4,138.4,138.15,138.25,1819300.0,109.6558,109.6558,109.4577,109.5369,1819300.0
2012-07-31 12:15:00,138.26,138.29,138.23,138.27,687300.0,109.5448,109.5686,109.5211,109.5528,687300.0
2012-07-31 12:20:00,138.27,138.32,138.18,138.3,881600.0,109.5528,109.5924,109.4815,109.5765,881600.0
2012-07-31 12:25:00,138.29,138.31,138.24,138.3,495500.0,109.5686,109.5845,109.529,109.5765,495500.0
2012-07-31 12:30:00,138.3,138.3,138.2,138.25,489400.0,109.5765,109.5765,109.4973,109.5369,489400.0
2012-07-31 12:35:00,138.26,138.35,138.25,138.31,782200.0,109.5448,109.6161,109.5369,109.5845,782200.0
2012-07-31 12:40:00,138.31,138.33,138.23,138.25,555400.0,109.5845,109.6003,109.5211,109.5369,555400.0
2012-07-31 12:45:00,138.25,138.25,138.14,138.19,1055000.0,109.5369,109.5369,109.4498,109.4894,1055000.0
2012-07-31 12:50:00,138.18,138.26,138.18,138.24,473400.0,109.4815,109.5448,109.4815,109.529,473400.0
2012-07-31 12:55:00,138.24,138.24,138.13,138.18,777700.0,109.529,109.529,109.4418,109.4815,777700.0
2012-07-31 13:00:00,138.18,138.21,138.1,138.16,1600100.0,109.4815,109.5052,109.4181,109.4656,1600100.0
2012-07-31 13:05:00,138.17,138.32,138.15,138.28,1125200.0,109.4735,109.5924,109.4577,109.5607,1125200.0
2012-07-31 13:10:00,138.28,138.31,138.19,138.27,904700.0,109.5607,109.5845,109.4894,109.5528,904700.0
2012-07-31 13:15:00,138.27,138.31,138.21,138.22,588700.0,109.5528,109.5845,109.5052,109.5131,588700.0
2012-07-31 13:20:00,138.23,138.26,138.2,138.23,823000.0,109.5211,109.5448,109.4973,109.5211,823000.0
2012-07-31 13:25:00,138.22,138.42,138.22,138.41,860500.0,109.5131,109.6716,109.5131,109.6637,860500.0
2012-07-31 13:30:00,138.41,138.42,138.3,138.33,573200.0,109.6637,109.6716,109.5765,109.6003,573200.0
2012-07-31 13:35:00,138.33,138.41,138.32,138.37,657100.0,109.6003,109.6637,109.5924,109.632,657100.0
2012-07-31 13:40:00,138.38,138.38,138.28,138.3,300300.0,109.6399,109.6399,109.5607,109.5765,300300.0
2012-07-31 13:45:00,138.31,138.31,138.24,138.26,393200.0,109.5845,109.5845,109.529,109.5448,393200.0
2012-07-31 13:50:00,138.26,138.35,138.25,138.31,469800.0,109.5448,109.6161,109.5369,109.5845,469800.0
2012-07-31 13:55:00,138.31,138.32,138.22,138.25,672700.0,109.5845,109.5924,109.5131,109.5369,672700.0
2012-07-31 14:00:00,138.25,138.34,138.2,138.33,826600.0,109.5369,109.6082,109.4973,109.6003,826600.0
2012-07-31 14:05:00,138.33,138.39,138.31,138.34,645800.0,109.6003,109.6478,109.5845,109.6082,645800.0
2012-07-31 14:10:00,138.34,138.49,138.33,138.49,1064200.0,109.6082,109.7271,109.6003,109.7271,1064200.0
2012-07-31 14:15:00,138.48,138.49,138.42,138.47,430600.0,109.7191,109.7271,109.6716,109.7112,430600.0
2012-07-31 14:20:00,138.47,138.62,138.43,138.62,1153100.0,109.7112,109.8301,109.6795,109.8301,1153100.0
2012-07-31 14:25:00,138.62,138.65,138.51,138.58,1150700.0,109.8301,109.8538,109.7429,109.7984,1150700.0
2012-07-31 14:30:00,138.58,138.61,138.49,138.49,897000.0,109.7984,109.8221,109.7271,109.7271,897000.0
2012-07-31 14:35:00,138.49,138.55,138.43,138.49,1089100.0,109.7271,109.7746,109.6795,109.7271,1089100.0
2012-07-31 14:40:00,138.49,138.51,138.44,138.51,529700.0,109.7271,109.7429,109.6875,109.7429,529700.0
2012-07-31 14:45:00,138.51,138.63,138.47,138.52,801100.0,109.7429,109.838,109.7112,109.7508,801100.0
2012-07-31 14:50:00,138.52,138.57,138.5,138.55,545500.0,109.7508,109.7905,109.735,109.7746,545500.0
2012-07-31 14:55:00,138.55,138.58,138.33,138.34,1245800.0,109.7746,109.7984,109.6003,109.6082,1245800.0
2012-07-31 15:00:00,138.33,138.37,138.25,138.29,1069300.0,109.6003,109.632,109.5369,109.5686,1069300.0
2012-07-31 15:05:00,138.29,138.32,138.25,138.3,1426000.0,109.5686,109.5924,109.5369,109.5765,1426000.0
2012-07-31 15:10:00,138.3,138.33,138.24,138.28,755700.0,109.5765,109.6003,109.529,109.5607,755700.0
2012-07-31 15:15:00,138.28,138.36,138.23,138.34,977800.0,109.5607,109.6241,109.5211,109.6082,977800.0
2012-07-31 15:20:00,138.34,138.37,138.28,138.31,860800.0,109.6082,109.632,109.5607,109.5845,860800.0
2012-07-31 15:25:00,138.3,138.42,138.3,138.42,738600.0,109.5765,109.6716,109.5765,109.6716,738600.0
2012-07-31 15:30:00,138.41,138.45,138.3,138.35,958600.0,109.6637,109.6954,109.5765,109.6161,958600.0
2012-07-31 15:35:00,138.35,138.4,138.27,138.29,1127700.0,109.6161,109.6558,109.5528,109.5686,1127700.0
2012-07-31 15:40:00,138.28,138.34,138.17,138.32,1716200.0,109.5607,109.6082,109.4735,109.5924,1716200.0
2012-07-31 15:45:00,138.31,138.33,138.14,138.14,2498300.0,109.5845,109.6003,109.4498,109.4498,2498300.0
2012-07-31 15:50:00,138.15,138.32,138.14,138.25,2760400.0,109.4577,109.5924,109.4498,109.5369,2760400.0
2012-07-31 15:55:00,138.25,138.25,137.95,137.98,6667100.0,109.5369,109.5369,109.2992,109.323,6667100.0
2012-08-01 09:30:00,138.7,138.73,138.55,138.56,3175600.0,109.8935,109.9172,109.7746,109.7825,3175600.0
2012-08-01 09:35:00,138.56,138.56,138.43,138.47,1738000.0,109.7825,109.7825,109.6795,109.7112,1738000.0
2012-08-01 09:40:00,138.48,138.49,138.35,138.39,1311500.0,109.7191,109.7271,109.6161,109.6478,1311500.0
2012-08-01 09:45:00,138.39,138.41,138.29,138.34,1422900.0,109.6478,109.6637,109.5686,109.6082,1422900.0
2012-08-01 09:50:00,138.33,138.43,138.28,138.43,1233300.0,109.6003,109.6795,109.5607,109.6795,1233300.0
2012-08-01 09:55:00,138.42,138.46,138.33,138.36,1233400.0,109.6716,109.7033,109.6003,109.6241,1233400.0
2012-08-01 10:00:00,138.36,138.44,138.25,138.38,2728800.0,109.6241,109.6875,109.5369,109.6399,2728800.0
2012-08-01 10:05:00,138.38,138.53,138.28,138.37,2213100.0,109.6399,109.7588,109.5607,109.632,2213100.0
2012-08-01 10:10:00,138.38,138.44,138.11,138.2,1576400.0,109.6399,109.6875,109.426,109.4973,1576400.0
2012-08-01 10:15:00,138.19,138.2,137.98,138.02,1619100.0,109.4894,109.4973,109.323,109.3547,1619100.0
2012-08-01 10:20:00,138.02,138.18,137.99,138.13,1570900.0,109.3547,109.4815,109.3309,109.4418,1570900.0
2012-08-01 10:25:00,138.13,138.23,138.12,138.22,903200.0,109.4418,109.5211,109.4339,109.5131,903200.0
2012-08-01 10:30:00,138.21,138.31,138.13,138.14,1859100.0,109.5052,109.5845,109.4418,109.4498,1859100.0
2012-08-01 10:35:00,138.13,138.51,138.13,138.45,2688800.0,109.4418,109.7429,109.4418,109.6954,2688800.0
2012-08-01 10:40:00,138.46,138.5,138.33,138.35,868900.0,109.7033,109.735,109.6003,109.6161,868900.0
2012-08-01 10:45:00,138.35,138.53,138.34,138.51,1133100.0,109.6161,109.7588,109.6082,109.7429,1133100.0
2012-08-01 10:50:00,138.52,138.57,138.43,138.5,1289100.0,109.7508,109.7905,109.6795,109.735,1289100.0
2012-08-01 10:55:00,138.5,138.57,138.41,138.46,1140900.0,109.735,109.7905,109.6637,109.7033,1140900.0
2012-08-01 11:00:00,138.46,138.52,138.37,138.39,523200.0,109.7033,109.7508,109.632,109.6478,523200.0
2012-08-01 11:05:00,138.39,138.47,138.34,138.47,754500.0,109.6478,109.7112,109.6082,109.7112,754500.0
2012-08-01 11:10:00,138.47,138.48,138.24,138.26,846800.0,109.7112,109.7191,109.529,109.5448,846800.0
2012-08-01 11:15:00,138.26,138.32,138.2,138.3,826300.0,109.5448,109.5924,109.4973,109.5765,826300.0
2012-08-01 11:20:00,138.3,138.3,138.21,138.26,629000.0,109.5765,109.5765,109.5052,109.5448,629000.0
2012-08-01 11:25:00,138.27,138.35,138.23,138.34,567800.0,109.5528,109.6161,109.5211,109.6082,567800.0
2012-08-01 11:30:00,138.34,138.44,138.33,138.35,604300.0,109.6082,109.6875,109.6003,109.6161,604300.0
2012-08-01 11:35:00,138.36,138.38,138.27,138.35,576900.0,109.6241,109.6399,109.5528,109.6161,576900.0
2012-08-01 11:40:00,138.35,138.4,138.32,138.38,598600.0,109.6161,109.6558,109.5924,109.6399,598600.0
2012-08-01 11:45:00,138.37,138.4,138.32,138.39,541200.0,109.632,109.6558,109.5924,109.6478,541200.0
2012-08-01 11:50:00,138.39,138.45,138.37,138.42,599800.0,109.6478,109.6954,109.632,109.6716,599800.0
2012-08-01 11:55:00,138.42,138.43,138.35,138.4,489200.0,109.6716,109.6795,109.6161,109.6558,489200.0
2012-08-01 12:00:00,138.39,138.46,138.33,138.42,673200.0,109.6478,109.7033,109.6003,109.6716,673200.0
2012-08-01 12:05:00,138.42,138.5,138.42,138.43,508500.0,109.6716,109.735,109.6716,109.6795,508500.0
2012-08-01 12:10:00,138.43,138.47,138.4,138.41,491500.0,109.6795,109.7112,109.6558,109.6637,491500.0
2012-08-01 12:15:00,138.4,138.45,138.37,138.43,607900.0,109.6558,109.6954,109.632,109.6795,607900.0
2012-08-01 12:20:00,138.43,138.48,138.41,138.47,497100.0,109.6795,109.7191,109.6637,109.7112,497100.0
2012-08-01 12:25:00,138.47,138.52,138.44,138.45,963500.0,109.7112,109.7508,109.6875,109.6954,963500.0
2012-08-01 12:30:00,138.46,138.52,138.42,138.47,845900.0,109.7033,109.7508,109.6716,109.7112,845900.0
2012-08-01 12:35:00,138.47,138.47,138.4,138.44,531900.0,109.7112,109.7112,109.6558,109.6875,531900.0
2012-08-01 12:40:00,138.44,138.45,138.4,138.42,647800.0,109.6875,109.6954,109.6558,109.6716,647800.0
2012-08-01 12:45:00,138.42,138.44,138.38,138.41,449400.0,109.6716,109.6875,109.6399,109.6637,449400.0
2012-08-01 12:50:00,138.41,138.45,138.4,138.45,335400.0,109.6637,109.6954,109.6558,109.6954,335400.0
2012-08-01 12:55:00,138.44,138.47,138.42,138.47,320000.0,109.6875,109.7112,109.6716,109.7112,320000.0
2012-08-01 13:00:00,138.46,138.56,138.46,138.54,877800.0,109.7033,109.7825,109.7033,109.7667,877800.0
2012-08-01 13:05:00,138.54,138.59,138.52,138.53,620700.0,109.7667,109.8063,109.7508,109.7588,620700.0
2012-08-01 13:10:00,138.53,138.54,138.44,138.49,613300.0,109.7588,109.7667,109.6875,109.7271,613300.0
2012-08-01 13:15:00,138.49,138.49,138.38,138.43,501100.0,109.7271,109.7271,109.6399,109.6795,501100.0
2012-08-01 13:20:00,138.43,138.51,138.42,138.46,628500.0,109.6795,109.7429,109.6716,109.7033,628500.0
2012-08-01 13:25:00,138.47,138.48,138.38,138.41,438300.0,109.7112,109.7191,109.6399,109.6637,438300.0
2012-08-01 13:30:00,138.4,138.41,138.3,138.3,786000.0,109.6558,109.6637,109.5765,109.5765,786000.0
2012-08-01 13:35:00,138.31,138.36,138.3,138.34,562700.0,109.5845,109.6241,109.5765,109.6082,562700.0
2012-08-01 13:40:00,138.34,138.41,138.3,138.41,409400.0,109.6082,109.6637,109.5765,109.6637,409400.0
2012-08-01 13:45:00,138.4,138.48,138.37,138.37,558100.0,109.6558,109.7191,109.632,109.632,558100.0
2012-08-01 13:50:00,138.38,138.38,138.33,138.36,466300.0,109.6399,109.6399,109.6003,109.6241,466300.0
2012-08-01 13:55:00,138.36,138.37,138.14,138.18,841800.0,109.6241,109.632,109.4498,109.4815,841800.0
2012-08-01 14:00:00,138.18,138.19,138.09,138.19,758900.0,109.4815,109.4894,109.4101,109.4894,758900.0
2012-08-01 14:05:00,138.19,138.26,138.09,138.2,755100.0,109.4894,109.5448,109.4101,109.4973,755100.0
2012-08-01 14:10:00,138.2,138.22,137.4,137.8,5677200.0,109.4973,109.5131,108.8634,109.1804,5677200.0
2012-08-01 14:15:00,137.8,137.94,137.45,137.61,6994100.0,109.1804,109.2913,108.9031,109.0298,6994100.0
2012-08-01 14:20:00,137.61,138.05,137.54,137.88,4974900.0,109.0298,109.3785,108.9744,109.2438,4974900.0
2012-08-01 14:25:00,137.88,138.18,137.77,138.16,4091200.0,109.2438,109.4815,109.1566,109.4656,4091200.0
2012-08-01 14:30:00,138.16,138.19,137.81,137.86,2999000.0,109.4656,109.4894,109.1883,109.2279,2999000.0
2012-08-01 14:35:00,137.86,138.04,137.85,137.94,1475900.0,109.2279,109.3705,109.22,109.2913,1475900.0
2012-08-01 14:40:00,137.93,138.03,137.87,137.91,1459500.0,109.2834,109.3626,109.2358,109.2675,1459500.0
2012-08-01 14:45:00,137.91,137.94,137.64,137.8,2470200.0,109.2675,109.2913,109.0536,109.1804,2470200.0
2012-08-01 14:50:00,137.8,137.93,137.67,137.77,2825000.0,109.1804,109.2834,109.0774,109.1566,2825000.0
2012-08-01 14:55:00,137.77,137.99,137.75,137.99,1149500.0,109.1566,109.3309,109.1408,109.3309,1149500.0
2012-08-01 15:00:00,137.98,137.98,137.87,137.91,914800.0,109.323,109.323,109.2358,109.2675,914800.0
2012-08-01 15:05:00,137.91,138.18,137.91,138.11,2090100.0,109.2675,109.4815,109.2675,109.426,2090100.0
2012-08-01 15:10:00,138.1,138.14,137.88,137.9,1256800.0,109.4181,109.4498,109.2438,109.2596,1256800.0
2012-08-01 15:15:00,137.9,137.99,137.85,137.94,845900.0,109.2596,109.3309,109.22,109.2913,845900.0
2012-08-01 15:20:00,137.95,138.06,137.91,138.05,934200.0,109.2992,109.3864,109.2675,109.3785,934200.0
2012-08-01 15:25:00,138.05,138.33,138.05,138.25,2637600.0,109.3785,109.6003,109.3785,109.5369,2637600.0
2012-08-01 15:30:00,138.25,138.31,138.15,138.22,1388800.0,109.5369,109.5845,109.4577,109.5131,1388800.0
2012-08-01 15:35:00,138.21,138.25,137.97,138.1,2086200.0,109.5052,109.5369,109.3151,109.4181,2086200.0
2012-08-01 15:40:00,138.07,138.15,137.99,138.09,1914500.0,109.3943,109.4577,109.3309,109.4101,1914500.0
2012-08-01 15:45:00,138.09,138.1,137.91,137.96,2434500.0,109.4101,109.4181,109.2675,109.3071,2434500.0
2012-08-01 15:50:00,137.96,138.03,137.92,137.94,2236900.0,109.3071,109.3626,109.2754,109.2913,2236900.0
2012-08-01 15:55:00,137.95,137.96,137.61,137.62,7401100.0,109.2992,109.3071,109.0298,109.0378,7401100.0
2012-08-02 09:30:00,136.55,136.69,136.21,136.64,5120500.0,108.19,108.3009,107.9206,108.2613,5120500.0
2012-08-02 09:35:00,136.64,136.7,136.54,136.62,3437100.0,108.2613,108.3088,108.1821,108.2454,3437100.0
2012-08-02 09:40:00,136.62,136.8,136.56,136.76,3168400.0,108.2454,108.3881,108.1979,108.3564,3168400.0
2012-08-02 09:45:00,136.76,137.05,136.76,136.94,3460100.0,108.3564,108.5861,108.3564,108.499,3460100.0
2012-08-02 09:50:00,136.95,137.02,136.8,136.95,2692200.0,108.5069,108.5624,108.3881,108.5069,2692200.0
2012-08-02 09:55:00,136.96,137.11,136.89,137.04,2497400.0,108.5148,108.6337,108.4594,108.5782,2497400.0
2012-08-02 10:00:00,137.05,137.05,136.75,136.82,2759100.0,108.5861,108.5861,108.3484,108.4039,2759100.0
2012-08-02 10:05:00,136.82,137.21,136.78,137.2,2933600.0,108.4039,108.7129,108.3722,108.705,2933600.0
2012-08-02 10:10:00,137.21,137.33,137.15,137.25,2732900.0,108.7129,108.808,108.6654,108.7446,2732900.0
2012-08-02 10:15:00,137.25,137.37,137.18,137.26,2090300.0,108.7446,108.8397,108.6891,108.7525,2090300.0
2012-08-02 10:20:00,137.26,137.36,137.2,137.26,1973300.0,108.7525,108.8318,108.705,108.7525,1973300.0
2012-08-02 10:25:00,137.27,137.57,137.25,137.51,2765600.0,108.7604,108.9981,108.7446,108.9506,2765600.0
2012-08-02 10:30:00,137.51,137.53,137.33,137.37,1888400.0,108.9506,108.9664,108.808,108.8397,1888400.0
2012-08-02 10:35:00,137.37,137.42,137.24,137.25,2242800.0,108.8397,108.8793,108.7367,108.7446,2242800.0
2012-08-02 10:40:00,137.26,137.3,137.15,137.2,1684600.0,108.7525,108.7842,108.6654,108.705,1684600.0
2012-08-02 10:45:00,137.2,137.44,137.2,137.43,1521700.0,108.705,108.8951,108.705,108.8872,1521700.0
2012-08-02 10:50:00,137.44,137.54,137.24,137.26,2562800.0,108.8951,108.9744,108.7367,108.7525,2562800.0
2012-08-02 10:55:00,137.27,137.28,136.81,136.86,6059600.0,108.7604,108.7684,108.396,108.4356,6059600.0
2012-08-02 11:00:00,136.86,137.02,136.68,136.76,4062300.0,108.4356,108.5624,108.293,108.3564,4062300.0
2012-08-02 11:05:00,136.77,136.88,136.67,136.69,2186200.0,108.3643,108.4514,108.2851,108.3009,2186200.0
2012-08-02 11:10:00,136.69,136.72,136.55,136.71,2375700.0,108.3009,108.3247,108.19,108.3168,2375700.0
2012-08-02 11:15:00,136.71,136.71,136.49,136.56,2668500.0,108.3168,108.3168,108.1424,108.1979,2668500.0
2012-08-02 11:20:00,136.57,136.57,136.36,136.44,2578100.0,108.2058,108.2058,108.0394,108.1028,2578100.0
2012-08-02 11:25:00,136.45,136.67,136.35,136.62,2309200.0,108.1108,108.2851,108.0315,108.2454,2309200.0
2012-08-02 11:30:00,136.62,136.63,136.33,136.38,2409100.0,108.2454,108.2534,108.0157,108.0553,2409100.0
2012-08-02 11:35:00,136.39,136.5,136.12,136.16,2842300.0,108.0632,108.1504,107.8493,107.881,2842300.0
2012-08-02 11:40:00,136.15,136.24,136.03,136.11,2293100.0,107.8731,107.9444,107.778,107.8414,2293100.0
2012-08-02 11:45:00,136.11,136.19,136.06,136.13,1398400.0,107.8414,107.9048,107.8018,107.8572,1398400.0
2012-08-02 11:50:00,136.12,136.15,135.91,136.01,2291800.0,107.8493,107.8731,107.6829,107.7621,2291800.0
2012-08-02 11:55:00,136.01,136.17,135.92,136.16,1787900.0,107.7621,107.8889,107.6908,107.881,1787900.0
2012-08-02 12:00:00,136.15,136.28,136.12,136.22,1664900.0,107.8731,107.9761,107.8493,107.9285,1664900.0
2012-08-02 12:05:00,136.22,136.23,136.12,136.2,1656500.0,107.9285,107.9364,107.8493,107.9127,1656500.0
2012-08-02 12:10:00,136.21,136.23,136.13,136.15,571300.0,107.9206,107.9364,107.8572,107.8731,571300.0
2012-08-02 12:15:00,136.16,136.22,136.08,136.19,890000.0,107.881,107.9285,107.8176,107.9048,890000.0
2012-08-02 12:20:00,136.19,136.23,136.07,136.14,1155300.0,107.9048,107.9364,107.8097,107.8651,1155300.0
2012-08-02 12:25:00,136.13,136.15,136.01,136.02,736900.0,107.8572,107.8731,107.7621,107.7701,736900.0
2012-08-02 12:30:00,136.02,136.02,135.58,135.7,4142100.0,107.7701,107.7701,107.4214,107.5165,4142100.0
2012-08-02 12:35:00,135.7,135.88,135.66,135.87,1407700.0,107.5165,107.6591,107.4848,107.6512,1407700.0
2012-08-02 12:40:00,135.88,135.96,135.85,135.94,839000.0,107.6591,107.7225,107.6354,107.7067,839000.0
2012-08-02 12:45:00,135.93,135.97,135.86,135.91,810200.0,107.6988,107.7304,107.6433,107.6829,810200.0
2012-08-02 12:50:00,135.92,135.95,135.81,135.84,743600.0,107.6908,107.7146,107.6037,107.6274,743600.0
2012-08-02 12:55:00,135.85,136.09,135.83,136.07,1274900.0,107.6354,107.8255,107.6195,107.8097,1274900.0
2012-08-02 13:00:00,136.07,136.07,135.93,136.01,588600.0,107.8097,107.8097,107.6988,107.7621,588600.0
2012-08-02 13:05:00,136.01,136.12,135.96,136.11,845800.0,107.7621,107.8493,107.7225,107.8414,845800.0
2012-08-02 13:10:00,136.11,136.16,136.02,136.03,769700.0,107.8414,107.881,107.7701,107.778,769700.0
2012-08-02 13:15:00,136.03,136.06,135.91,135.98,823800.0,107.778,107.8018,107.6829,107.7384,823800.0
2012-08-02 13:20:00,135.99,136.03,135.94,136.01,570800.0,107.7463,107.778,107.7067,107.7621,570800.0
2012-08-02 13:25:00,136.01,136.05,135.98,136.02,453600.0,107.7621,107.7938,107.7384,107.7701,453600.0
2012-08-02 13:30:00,136.02,136.07,135.95,136.05,967800.0,107.7701,107.8097,107.7146,107.7938,967800.0
2012-08-02 13:35:00,136.04,136.05,135.9,135.95,791300.0,107.7859,107.7938,107.675,107.7146,791300.0
2012-08-02 13:40:00,135.95,136.04,135.94,135.97,579400.0,107.7146,107.7859,107.7067,107.7304,579400.0
2012-08-02 13:45:00,135.97,136.06,135.94,135.95,763900.0,107.7304,107.8018,107.7067,107.7146,763900.0
2012-08-02 13:50:00,135.96,136.1,135.91,135.97,1623400.0,107.7225,107.8334,107.6829,107.7304,1623400.0
2012-08-02 13:55:00,135.98,136.0,135.84,135.86,941400.0,107.7384,107.7542,107.6274,107.6433,941400.0
2012-08-02 14:00:00,135.85,135.87,135.77,135.84,1383700.0,107.6354,107.6512,107.572,107.6274,1383700.0
2012-08-02 14:05:00,135.83,135.9,135.82,135.9,597900.0,107.6195,107.675,107.6116,107.675,597900.0
2012-08-02 14:10:00,135.9,135.92,135.81,135.91,654500.0,107.675,107.6908,107.6037,107.6829,654500.0
2012-08-02 14:15:00,135.9,135.93,135.85,135.92,622500.0,107.675,107.6988,107.6354,107.6908,622500.0
2012-08-02 14:20:00,135.93,136.0,135.9,135.99,1041800.0,107.6988,107.7542,107.675,107.7463,1041800.0
2012-08-02 14:25:00,135.99,136.09,135.96,136.0,1391000.0,107.7463,107.8255,107.7225,107.7542,1391000.0
2012-08-02 14:30:00,136.0,136.18,135.97,136.15,751900.0,107.7542,107.8968,107.7304,107.8731,751900.0
2012-08-02 14:35:00,136.16,136.43,136.15,136.34,2404400.0,107.881,108.0949,107.8731,108.0236,2404400.0
2012-08-02 14:40:00,136.35,136.4,136.24,136.28,1425600.0,108.0315,108.0711,107.9444,107.9761,1425600.0
2012-08-02 14:45:00,136.28,136.32,136.27,136.31,830600.0,107.9761,108.0078,107.9681,107.9998,830600.0
2012-08-02 14:50:00,136.31,136.32,136.04,136.1,1983200.0,107.9998,108.0078,107.7859,107.8334,1983200.0
2012-08-02 14:55:00,136.1,136.27,136.09,136.18,1266700.0,107.8334,107.9681,107.8255,107.8968,1266700.0
2012-08-02 15:00:00,136.19,136.45,136.18,136.44,1425400.0,107.9048,108.1108,107.8968,108.1028,1425400.0
2012-08-02 15:05:00,136.44,136.48,136.34,136.38,1497100.0,108.1028,108.1345,108.0236,108.0553,1497100.0
2012-08-02 15:10:00,136.38,136.46,136.36,136.37,831200.0,108.0553,108.1187,108.0394,108.0474,831200.0
2012-08-02 15:15:00,136.38,136.39,136.21,136.37,1317900.0,108.0553,108.0632,107.9206,108.0474,1317900.0
2012-08-02 15:20:00,136.37,136.48,136.33,136.36,1168500.0,108.0474,108.1345,108.0157,108.0394,1168500.0
2012-08-02 15:25:00,136.36,137.7,136.29,136.29,1789400.0,108.0394,109.1011,107.984,107.984,1789400.0
2012-08-02 15:30:00,136.3,136.52,136.28,136.47,1565100.0,107.9919,108.1662,107.9761,108.1266,1565100.0
2012-08-02 15:35:00,136.47,136.57,136.36,136.55,2063000.0,108.1266,108.2058,108.0394,108.19,2063000.0
2012-08-02 15:40:00,136.54,136.55,136.38,136.5,3001300.0,108.1821,108.19,108.0553,108.1504,3001300.0
2012-08-02 15:45:00,136.5,136.61,136.48,136.53,2194500.0,108.1504,108.2375,108.1345,108.1741,2194500.0
2012-08-02 15:50:00,136.54,136.64,136.54,136.64,2408800.0,108.1821,108.2613,108.1821,108.2613,2408800.0
2012-08-02 15:55:00,136.65,136.78,136.63,136.66,6837000.0,108.2692,108.3722,108.2534,108.2771,6837000.0
2012-08-03 09:30:00,138.56,138.8,138.55,138.64,5348700.0,109.7825,109.9727,109.7746,109.8459,5348700.0
2012-08-03 09:35:00,138.64,138.66,138.49,138.52,3527500.0,109.8459,109.8618,109.7271,109.7508,3527500.0
2012-08-03 09:40:00,138.51,138.71,138.5,138.69,2810500.0,109.7429,109.9014,109.735,109.8855,2810500.0
2012-08-03 09:45:00,138.69,138.87,138.68,138.87,4378700.0,109.8855,110.0281,109.8776,110.0281,4378700.0
2012-08-03 09:50:00,138.86,139.05,138.83,138.99,3561700.0,110.0202,110.1708,109.9965,110.1232,3561700.0
2012-08-03 09:55:00,138.99,139.04,138.94,138.99,2249200.0,110.1232,110.1628,110.0836,110.1232,2249200.0
2012-08-03 10:00:00,139.0,139.24,139.0,139.15,4077900.0,110.1311,110.3213,110.1311,110.25,4077900.0
2012-08-03 10:05:00,139.16,139.32,139.13,139.19,2527400.0,110.2579,110.3847,110.2341,110.2817,2527400.0
2012-08-03 10:10:00,139.19,139.25,139.15,139.18,2285600.0,110.2817,110.3292,110.25,110.2738,2285600.0
2012-08-03 10:15:00,139.18,139.22,139.11,139.11,1648800.0,110.2738,110.3055,110.2183,110.2183,1648800.0
2012-08-03 10:20:00,139.11,139.25,139.1,139.25,1596000.0,110.2183,110.3292,110.2104,110.3292,1596000.0
2012-08-03 10:25:00,139.25,139.42,139.23,139.39,2447400.0,110.3292,110.4639,110.3134,110.4401,2447400.0
2012-08-03 10:30:00,139.39,139.41,139.23,139.26,1407500.0,110.4401,110.456,110.3134,110.3371,1407500.0
2012-08-03 10:35:00,139.27,139.29,139.17,139.18,1230500.0,110.3451,110.3609,110.2658,110.2738,1230500.0
2012-08-03 10:40:00,139.18,139.23,139.15,139.17,1161900.0,110.2738,110.3134,110.25,110.2658,1161900.0
2012-08-03 10:45:00,139.18,139.18,139.11,139.14,1289900.0,110.2738,110.2738,110.2183,110.2421,1289900.0
2012-08-03 10:50:00,139.14,139.2,139.1,139.16,1491000.0,110.2421,110.2896,110.2104,110.2579,1491000.0
2012-08-03 10:55:00,139.16,139.27,139.15,139.24,1235300.0,110.2579,110.3451,110.25,110.3213,1235300.0
2012-08-03 11:00:00,139.24,139.25,139.19,139.19,680400.0,110.3213,110.3292,110.2817,110.2817,680400.0
2012-08-03 11:05:00,139.19,139.24,139.17,139.22,994300.0,110.2817,110.3213,110.2658,110.3055,994300.0
2012-08-03 11:10:00,139.22,139.48,139.2,139.42,2341500.0,110.3055,110.5115,110.2896,110.4639,2341500.0
2012-08-03 11:15:00,139.42,139.47,139.32,139.35,1963000.0,110.4639,110.5035,110.3847,110.4085,1963000.0
2012-08-03 11:20:00,139.34,139.38,139.34,139.34,600800.0,110.4005,110.4322,110.4005,110.4005,600800.0
2012-08-03 11:25:00,139.35,139.41,139.33,139.36,627900.0,110.4085,110.456,110.3926,110.4164,627900.0
2012-08-03 11:30:00,139.36,139.44,139.35,139.43,805500.0,110.4164,110.4798,110.4085,110.4718,805500.0
2012-08-03 11:35:00,139.43,139.49,139.41,139.45,968900.0,110.4718,110.5194,110.456,110.4877,968900.0
2012-08-03 11:40:00,139.44,139.49,139.43,139.47,955000.0,110.4798,110.5194,110.4718,110.5035,955000.0
2012-08-03 11:45:00,139.48,139.5,139.4,139.4,1133800.0,110.5115,110.5273,110.4481,110.4481,1133800.0
2012-08-03 11:50:00,139.4,139.49,139.38,139.48,1139300.0,110.4481,110.5194,110.4322,110.5115,1139300.0
2012-08-03 11:55:00,139.48,139.57,139.45,139.56,1563500.0,110.5115,110.5828,110.4877,110.5748,1563500.0
2012-08-03 12:00:00,139.55,139.64,139.52,139.55,1175000.0,110.5669,110.6382,110.5431,110.5669,1175000.0
2012-08-03 12:05:00,139.56,139.56,139.49,139.5,737400.0,110.5748,110.5748,110.5194,110.5273,737400.0
2012-08-03 12:10:00,139.5,139.52,139.45,139.47,947100.0,110.5273,110.5431,110.4877,110.5035,947100.0
2012-08-03 12:15:00,139.48,139.5,139.45,139.49,579800.0,110.5115,110.5273,110.4877,110.5194,579800.0
2012-08-03 12:20:00,139.49,139.57,139.49,139.56,545800.0,110.5194,110.5828,110.5194,110.5748,545800.0
2012-08-03 12:25:00,139.56,139.61,139.53,139.58,698700.0,110.5748,110.6145,110.5511,110.5907,698700.0
2012-08-03 12:30:00,139.58,139.62,139.5,139.5,626700.0,110.5907,110.6224,110.5273,110.5273,626700.0
2012-08-03 12:35:00,139.5,139.53,139.47,139.51,818300.0,110.5273,110.5511,110.5035,110.5352,818300.0
2012-08-03 12:40:00,139.5,139.56,139.49,139.53,717800.0,110.5273,110.5748,110.5194,110.5511,717800.0
2012-08-03 12:45:00,139.52,139.53,139.45,139.45,589800.0,110.5431,110.5511,110.4877,110.4877,589800.0
2012-08-03 12:50:00,139.46,139.49,139.45,139.45,351900.0,110.4956,110.5194,110.4877,110.4877,351900.0
2012-08-03 12:55:00,139.46,139.49,139.42,139.43,614600.0,110.4956,110.5194,110.4639,110.4718,614600.0
2012-08-03 13:00:00,139.42,139.47,139.41,139.46,489000.0,110.4639,110.5035,110.456,110.4956,489000.0
2012-08-03 13:05:00,139.46,139.47,139.43,139.46,464800.0,110.4956,110.5035,110.4718,110.4956,464800.0
2012-08-03 13:10:00,139.46,139.54,139.45,139.52,682600.0,110.4956,110.559,110.4877,110.5431,682600.0
2012-08-03 13:15:00,139.52,139.52,139.46,139.46,430900.0,110.5431,110.5431,110.4956,110.4956,430900.0
2012-08-03 13:20:00,139.46,139.48,139.43,139.43,508500.0,110.4956,110.5115,110.4718,110.4718,508500.0
2012-08-03 13:25:00,139.43,139.46,139.42,139.44,592000.0,110.4718,110.4956,110.4639,110.4798,592000.0
2012-08-03 13:30:00,139.44,139.44,139.36,139.44,745400.0,110.4798,110.4798,110.4164,110.4798,745400.0
2012-08-03 13:35:00,139.44,139.44,139.37,139.4,664900.0,110.4798,110.4798,110.4243,110.4481,664900.0
2012-08-03 13:40:00,139.41,139.44,139.4,139.41,312300.0,110.456,110.4798,110.4481,110.456,312300.0
2012-08-03 13:45:00,139.41,139.42,139.39,139.39,282600.0,110.456,110.4639,110.4401,110.4401,282600.0
2012-08-03 13:50:00,139.4,139.45,139.39,139.45,338700.0,110.4481,110.4877,110.4401,110.4877,338700.0
2012-08-03 13:55:00,139.44,139.49,139.4,139.46,568900.0,110.4798,110.5194,110.4481,110.4956,568900.0
2012-08-03 14:00:00,139.46,139.51,139.44,139.5,774900.0,110.4956,110.5352,110.4798,110.5273,774900.0
2012-08-03 14:05:00,139.51,139.55,139.48,139.48,759400.0,110.5352,110.5669,110.5115,110.5115,759400.0
2012-08-03 14:10:00,139.49,139.51,139.47,139.47,590100.0,110.5194,110.5352,110.5035,110.5035,590100.0
2012-08-03 14:15:00,139.48,139.52,139.46,139.5,630300.0,110.5115,110.5431,110.4956,110.5273,630300.0
2012-08-03 14:20:00,139.51,139.56,139.49,139.55,801900.0,110.5352,110.5748,110.5194,110.5669,801900.0
2012-08-03 14:25:00,139.55,139.56,139.48,139.51,668800.0,110.5669,110.5748,110.5115,110.5352,668800.0
2012-08-03 14:30:00,139.51,139.52,139.41,139.42,1008300.0,110.5352,110.5431,110.456,110.4639,1008300.0
2012-08-03 14:35:00,139.42,139.48,139.4,139.4,712400.0,110.4639,110.5115,110.4481,110.4481,712400.0
2012-08-03 14:40:00,139.41,139.44,139.36,139.44,826100.0,110.456,110.4798,110.4164,110.4798,826100.0
2012-08-03 14:45:00,139.44,139.46,139.39,139.41,545000.0,110.4798,110.4956,110.4401,110.456,545000.0
2012-08-03 14:50:00,139.41,139.46,139.4,139.45,1055900.0,110.456,110.4956,110.4481,110.4877,1055900.0
2012-08-03 14:55:00,139.45,139.46,139.4,139.43,601400.0,110.4877,110.4956,110.4481,110.4718,601400.0
2012-08-03 15:00:00,139.43,139.53,139.42,139.52,952700.0,110.4718,110.5511,110.4639,110.5431,952700.0
2012-08-03 15:05:00,139.52,139.54,139.49,139.52,709100.0,110.5431,110.559,110.5194,110.5431,709100.0
2012-08-03 15:10:00,139.52,139.53,139.44,139.46,1136400.0,110.5431,110.5511,110.4798,110.4956,1136400.0
2012-08-03 15:15:00,139.46,139.47,139.4,139.42,798700.0,110.4956,110.5035,110.4481,110.4639,798700.0
2012-08-03 15:20:00,139.42,139.45,139.41,139.44,961000.0,110.4639,110.4877,110.456,110.4798,961000.0
2012-08-03 15:25:00,139.43,139.45,139.32,139.33,1107600.0,110.4718,110.4877,110.3847,110.3926,1107600.0
2012-08-03 15:30:00,139.33,139.34,139.18,139.24,2563300.0,110.3926,110.4005,110.2738,110.3213,2563300.0
2012-08-03 15:35:00,139.23,139.25,139.07,139.17,2772600.0,110.3134,110.3292,110.1866,110.2658,2772600.0
2012-08-03 15:40:00,139.17,139.25,139.17,139.22,1895600.0,110.2658,110.3292,110.2658,110.3055,1895600.0
2012-08-03 15:45:00,139.22,139.39,139.21,139.38,2816300.0,110.3055,110.4401,110.2975,110.4322,2816300.0
2012-08-03 15:50:00,139.38,139.39,139.15,139.18,3706300.0,110.4322,110.4401,110.25,110.2738,3706300.0
2012-08-03 15:55:00,139.18,139.36,139.1,139.35,8533800.0,110.2738,110.4164,110.2104,110.4085,8533800.0
2012-08-06 09:30:00,139.72,139.74,139.58,139.69,2646400.0,110.7016,110.7175,110.5907,110.6778,2646400.0
2012-08-06 09:35:00,139.69,139.93,139.65,139.86,2156600.0,110.6778,110.868,110.6461,110.8125,2156600.0
2012-08-06 09:40:00,139.86,139.96,139.79,139.93,2068400.0,110.8125,110.8918,110.7571,110.868,2068400.0
2012-08-06 09:45:00,139.93,140.07,139.93,140.07,2435800.0,110.868,110.9789,110.868,110.9789,2435800.0
2012-08-06 09:50:00,140.06,140.13,139.98,140.01,2025200.0,110.971,111.0265,110.9076,110.9314,2025200.0
2012-08-06 09:55:00,140.02,140.03,139.93,139.97,1199400.0,110.9393,110.9472,110.868,110.8997,1199400.0
2012-08-06 10:00:00,139.98,140.08,139.95,140.05,1452800.0,110.9076,110.9868,110.8838,110.9631,1452800.0
2012-08-06 10:05:00,140.05,140.13,140.04,140.1,1470500.0,110.9631,111.0265,110.9551,111.0027,1470500.0
2012-08-06 10:10:00,140.09,140.12,139.98,139.99,1546100.0,110.9948,111.0185,110.9076,110.9155,1546100.0
2012-08-06 10:15:00,139.99,140.02,139.89,140.0,2073500.0,110.9155,110.9393,110.8363,110.9235,2073500.0
2012-08-06 10:20:00,140.01,140.06,139.95,139.95,984000.0,110.9314,110.971,110.8838,110.8838,984000.0
2012-08-06 10:25:00,139.95,140.06,139.95,140.05,597600.0,110.8838,110.971,110.8838,110.9631,597600.0
2012-08-06 10:30:00,140.05,140.17,140.04,140.1,1631200.0,110.9631,111.0581,110.9551,111.0027,1631200.0
2012-08-06 10:35:00,140.09,140.16,140.03,140.03,983900.0,110.9948,111.0502,110.9472,110.9472,983900.0
2012-08-06 10:40:00,140.03,140.1,139.98,140.06,1246000.0,110.9472,111.0027,110.9076,110.971,1246000.0
2012-08-06 10:45:00,140.06,140.06,139.98,140.01,763400.0,110.971,110.971,110.9076,110.9314,763400.0
2012-08-06 10:50:00,140.02,140.1,140.01,140.05,750700.0,110.9393,111.0027,110.9314,110.9631,750700.0
2012-08-06 10:55:00,140.06,140.09,139.99,139.99,907700.0,110.971,110.9948,110.9155,110.9155,907700.0
2012-08-06 11:00:00,140.0,140.09,139.97,140.06,1610000.0,110.9235,110.9948,110.8997,110.971,1610000.0
2012-08-06 11:05:00,140.06,140.09,140.01,140.02,510300.0,110.971,110.9948,110.9314,110.9393,510300.0
2012-08-06 11:10:00,140.02,140.04,139.93,140.01,1083000.0,110.9393,110.9551,110.868,110.9314,1083000.0
2012-08-06 11:15:00,140.01,140.03,139.91,140.03,737100.0,110.9314,110.9472,110.8521,110.9472,737100.0
2012-08-06 11:20:00,140.03,140.04,139.98,140.03,378300.0,110.9472,110.9551,110.9076,110.9472,378300.0
2012-08-06 11:25:00,140.04,140.1,139.87,139.88,698100.0,110.9551,111.0027,110.8205,110.8284,698100.0
2012-08-06 11:30:00,139.88,139.98,139.83,139.97,1172800.0,110.8284,110.9076,110.7888,110.8997,1172800.0
2012-08-06 11:35:00,139.97,140.04,139.94,139.99,845500.0,110.8997,110.9551,110.8759,110.9155,845500.0
2012-08-06 11:40:00,139.99,140.01,139.91,139.95,523000.0,110.9155,110.9314,110.8521,110.8838,523000.0
2012-08-06 11:45:00,139.94,139.99,139.91,139.95,552600.0,110.8759,110.9155,110.8521,110.8838,552600.0
2012-08-06 11:50:00,139.96,140.01,139.95,139.98,302100.0,110.8918,110.9314,110.8838,110.9076,302100.0
2012-08-06 11:55:00,139.99,140.01,139.97,139.99,387700.0,110.9155,110.9314,110.8997,110.9155,387700.0
2012-08-06 12:00:00,139.99,140.0,139.91,139.91,524000.0,110.9155,110.9235,110.8521,110.8521,524000.0
2012-08-06 12:05:00,139.91,139.94,139.9,139.91,243800.0,110.8521,110.8759,110.8442,110.8521,243800.0
2012-08-06 12:10:00,139.91,139.96,139.87,139.95,522600.0,110.8521,110.8918,110.8205,110.8838,522600.0
2012-08-06 12:15:00,139.95,139.98,139.92,139.96,439800.0,110.8838,110.9076,110.8601,110.8918,439800.0
2012-08-06 12:20:00,139.96,139.99,139.95,139.96,297600.0,110.8918,110.9155,110.8838,110.8918,297600.0
2012-08-06 12:25:00,139.95,139.96,139.92,139.94,299900.0,110.8838,110.8918,110.8601,110.8759,299900.0
2012-08-06 12:30:00,139.94,140.03,139.93,140.03,463200.0,110.8759,110.9472,110.868,110.9472,463200.0
2012-08-06 12:35:00,140.03,140.1,140.01,140.06,605300.0,110.9472,111.0027,110.9314,110.971,605300.0
2012-08-06 12:40:00,140.05,140.07,140.03,140.04,282900.0,110.9631,110.9789,110.9472,110.9551,282900.0
2012-08-06 12:45:00,140.04,140.07,140.03,140.06,331700.0,110.9551,110.9789,110.9472,110.971,331700.0
2012-08-06 12:50:00,140.07,140.14,140.06,140.14,597200.0,110.9789,111.0344,110.971,111.0344,597200.0
2012-08-06 12:55:00,140.14,140.15,140.09,140.11,586900.0,111.0344,111.0423,110.9948,111.0106,586900.0
2012-08-06 13:00:00,140.12,140.13,140.08,140.09,399800.0,111.0185,111.0265,110.9868,110.9948,399800.0
2012-08-06 13:05:00,140.09,140.09,140.07,140.09,210000.0,110.9948,110.9948,110.9789,110.9948,210000.0
2012-08-06 13:10:00,140.09,140.14,140.08,140.12,243500.0,110.9948,111.0344,110.9868,111.0185,243500.0
2012-08-06 13:15:00,140.12,140.15,140.11,140.14,391700.0,111.0185,111.0423,111.0106,111.0344,391700.0
2012-08-06 13:20:00,140.14,140.17,140.11,140.14,746200.0,111.0344,111.0581,111.0106,111.0344,746200.0
2012-08-06 13:25:00,140.14,140.15,140.11,140.12,338500.0,111.0344,111.0423,111.0106,111.0185,338500.0
2012-08-06 13:30:00,140.12,140.15,140.12,140.13,617600.0,111.0185,111.0423,111.0185,111.0265,617600.0
2012-08-06 13:35:00,140.13,140.14,140.0,140.0,1351500.0,111.0265,111.0344,110.9235,110.9235,1351500.0
2012-08-06 13:40:00,140.0,140.05,139.99,140.03,536000.0,110.9235,110.9631,110.9155,110.9472,536000.0
2012-08-06 13:45:00,140.03,140.07,140.01,140.01,395300.0,110.9472,110.9789,110.9314,110.9314,395300.0
2012-08-06 13:50:00,140.01,140.02,139.94,139.99,590600.0,110.9314,110.9393,110.8759,110.9155,590600.0
2012-08-06 13:55:00,139.99,140.02,139.99,140.0,228400.0,110.9155,110.9393,110.9155,110.9235,228400.0
2012-08-06 14:00:00,139.99,140.04,139.97,140.02,548600.0,110.9155,110.9551,110.8997,110.9393,548600.0
2012-08-06 14:05:00,140.01,140.04,140.0,140.02,589800.0,110.9314,110.9551,110.9235,110.9393,589800.0
2012-08-06 14:10:00,140.01,140.07,140.01,140.04,331600.0,110.9314,110.9789,110.9314,110.9551,331600.0
2012-08-06 14:15:00,140.04,140.05,140.0,140.04,325400.0,110.9551,110.9631,110.9235,110.9551,325400.0
2012-08-06 14:20:00,140.05,140.07,140.0,140.04,325500.0,110.9631,110.9789,110.9235,110.9551,325500.0
2012-08-06 14:25:00,140.03,140.07,140.02,140.06,328300.0,110.9472,110.9789,110.9393,110.971,328300.0
2012-08-06 14:30:00,140.06,140.09,140.03,140.04,378800.0,110.971,110.9948,110.9472,110.9551,378800.0
2012-08-06 14:35:00,140.05,140.07,140.02,140.06,352300.0,110.9631,110.9789,110.9393,110.971,352300.0
2012-08-06 14:40:00,140.06,140.09,140.05,140.07,323800.0,110.971,110.9948,110.9631,110.9789,323800.0
2012-08-06 14:45:00,140.07,140.09,140.05,140.09,259500.0,110.9789,110.9948,110.9631,110.9948,259500.0
2012-08-06 14:50:00,140.09,140.13,140.07,140.08,773200.0,110.9948,111.0265,110.9789,110.9868,773200.0
2012-08-06 14:55:00,140.08,140.09,140.01,140.06,393700.0,110.9868,110.9948,110.9314,110.971,393700.0
2012-08-06 15:00:00,140.06,140.12,140.05,140.11,621100.0,110.971,111.0185,110.9631,111.0106,621100.0
2012-08-06 15:05:00,140.11,140.12,140.04,140.08,885100.0,111.0106,111.0185,110.9551,110.9868,885100.0
2012-08-06 15:10:00,140.08,140.1,140.05,140.09,495200.0,110.9868,111.0027,110.9631,110.9948,495200.0
2012-08-06 15:15:00,140.09,140.09,139.98,140.02,844900.0,110.9948,110.9948,110.9076,110.9393,844900.0
2012-08-06 15:20:00,140.02,140.04,139.98,140.01,640700.0,110.9393,110.9551,110.9076,110.9314,640700.0
2012-08-06 15:25:00,140.01,140.05,139.99,140.05,473300.0,110.9314,110.9631,110.9155,110.9631,473300.0
2012-08-06 15:30:00,140.04,140.07,140.02,140.06,969100.0,110.9551,110.9789,110.9393,110.971,969100.0
2012-08-06 15:35:00,140.07,140.08,140.0,140.02,698700.0,110.9789,110.9868,110.9235,110.9393,698700.0
2012-08-06 15:40:00,140.02,140.03,139.95,139.97,1343100.0,110.9393,110.9472,110.8838,110.8997,1343100.0
2012-08-06 15:45:00,139.96,139.98,139.82,139.88,2304900.0,110.8918,110.9076,110.7808,110.8284,2304900.0
2012-08-06 15:50:00,139.88,139.9,139.8,139.88,1968400.0,110.8284,110.8442,110.765,110.8284,1968400.0
2012-08-06 15:55:00,139.87,139.88,139.56,139.63,6047600.0,110.8205,110.8284,110.5748,110.6303,6047600.0
2012-08-07 09:30:00,140.18,140.33,140.15,140.32,2409100.0,111.0661,111.1849,111.0423,111.177,2409100.0
2012-08-07 09:35:00,140.32,140.4,140.25,140.25,2328100.0,111.177,111.2404,111.1215,111.1215,2328100.0
2012-08-07 09:40:00,140.25,140.43,140.25,140.42,1763000.0,111.1215,111.2641,111.1215,111.2562,1763000.0
2012-08-07 09:45:00,140.41,140.48,140.27,140.34,2141400.0,111.2483,111.3038,111.1374,111.1928,2141400.0
2012-08-07 09:50:00,140.34,140.43,140.29,140.37,1723900.0,111.1928,111.2641,111.1532,111.2166,1723900.0
2012-08-07 09:55:00,140.37,140.44,140.36,140.42,1098200.0,111.2166,111.2721,111.2087,111.2562,1098200.0
2012-08-07 10:00:00,140.43,140.53,140.34,140.49,2111500.0,111.2641,111.3434,111.1928,111.3117,2111500.0
2012-08-07 10:05:00,140.48,140.6,140.47,140.56,1979500.0,111.3038,111.3988,111.2958,111.3671,1979500.0
2012-08-07 10:10:00,140.55,140.59,140.48,140.56,1196900.0,111.3592,111.3909,111.3038,111.3671,1196900.0
2012-08-07 10:15:00,140.56,140.62,140.51,140.55,1204900.0,111.3671,111.4147,111.3275,111.3592,1204900.0
2012-08-07 10:20:00,140.55,140.66,140.55,140.59,1278600.0,111.3592,111.4464,111.3592,111.3909,1278600.0
2012-08-07 10:25:00,140.6,140.64,140.55,140.55,1050400.0,111.3988,111.4305,111.3592,111.3592,1050400.0
2012-08-07 10:30:00,140.55,140.62,140.54,140.58,1310500.0,111.3592,111.4147,111.3513,111.383,1310500.0
2012-08-07 10:35:00,140.57,140.58,140.45,140.48,1519800.0,111.3751,111.383,111.28,111.3038,1519800.0
2012-08-07 10:40:00,140.48,140.58,140.48,140.56,1270900.0,111.3038,111.383,111.3038,111.3671,1270900.0
2012-08-07 10:45:00,140.56,140.6,140.5,140.52,1665500.0,111.3671,111.3988,111.3196,111.3355,1665500.0
2012-08-07 10:50:00,140.52,140.58,140.52,140.53,942100.0,111.3355,111.383,111.3355,111.3434,942100.0
2012-08-07 10:55:00,140.53,140.56,140.46,140.53,1403700.0,111.3434,111.3671,111.2879,111.3434,1403700.0
2012-08-07 11:00:00,140.54,140.56,140.45,140.45,741100.0,111.3513,111.3671,111.28,111.28,741100.0
2012-08-07 11:05:00,140.45,140.46,140.34,140.35,1527700.0,111.28,111.2879,111.1928,111.2008,1527700.0
2012-08-07 11:10:00,140.35,140.4,140.35,140.36,931600.0,111.2008,111.2404,111.2008,111.2087,931600.0
2012-08-07 11:15:00,140.36,140.41,140.34,140.37,716800.0,111.2087,111.2483,111.1928,111.2166,716800.0
2012-08-07 11:20:00,140.38,140.43,140.36,140.41,862900.0,111.2245,111.2641,111.2087,111.2483,862900.0
2012-08-07 11:25:00,140.41,140.54,140.41,140.49,1192700.0,111.2483,111.3513,111.2483,111.3117,1192700.0
2012-08-07 11:30:00,140.5,140.62,140.5,140.57,1337100.0,111.3196,111.4147,111.3196,111.3751,1337100.0
2012-08-07 11:35:00,140.57,140.63,140.55,140.62,1922500.0,111.3751,111.4226,111.3592,111.4147,1922500.0
2012-08-07 11:40:00,140.62,140.78,140.61,140.73,1884200.0,111.4147,111.5415,111.4068,111.5018,1884200.0
2012-08-07 11:45:00,140.73,140.82,140.71,140.79,1482400.0,111.5018,111.5732,111.486,111.5494,1482400.0
2012-08-07 11:50:00,140.8,140.83,140.76,140.8,1465100.0,111.5573,111.5811,111.5256,111.5573,1465100.0
2012-08-07 11:55:00,140.8,140.83,140.76,140.79,1697500.0,111.5573,111.5811,111.5256,111.5494,1697500.0
2012-08-07 12:00:00,140.8,140.83,140.73,140.78,1518400.0,111.5573,111.5811,111.5018,111.5415,1518400.0
2012-08-07 12:05:00,140.78,140.8,140.76,140.78,493600.0,111.5415,111.5573,111.5256,111.5415,493600.0
2012-08-07 12:10:00,140.8,140.8,140.74,140.74,238800.0,111.5573,111.5573,111.5098,111.5098,238800.0
2012-08-07 12:15:00,140.74,140.82,140.74,140.78,2210000.0,111.5098,111.5732,111.5098,111.5415,2210000.0
2012-08-07 12:20:00,140.78,140.79,140.76,140.79,595400.0,111.5415,111.5494,111.5256,111.5494,595400.0
2012-08-07 12:25:00,140.78,140.83,140.77,140.79,616900.0,111.5415,111.5811,111.5335,111.5494,616900.0
2012-08-07 12:30:00,140.79,140.86,140.78,140.84,640300.0,111.5494,111.6048,111.5415,111.589,640300.0
2012-08-07 12:35:00,140.84,140.91,140.82,140.9,1233100.0,111.589,111.6445,111.5732,111.6365,1233100.0
2012-08-07 12:40:00,140.9,140.92,140.84,140.85,824500.0,111.6365,111.6524,111.589,111.5969,824500.0
2012-08-07 12:45:00,140.86,140.91,140.84,140.88,312300.0,111.6048,111.6445,111.589,111.6207,312300.0
2012-08-07 12:50:00,140.87,140.88,140.82,140.83,476100.0,111.6128,111.6207,111.5732,111.5811,476100.0
2012-08-07 12:55:00,140.83,140.85,140.81,140.81,361600.0,111.5811,111.5969,111.5652,111.5652,361600.0
2012-08-07 13:00:00,140.82,140.83,140.78,140.78,913800.0,111.5732,111.5811,111.5415,111.5415,913800.0
2012-08-07 13:05:00,140.77,140.8,140.74,140.77,526500.0,111.5335,111.5573,111.5098,111.5335,526500.0
2012-08-07 13:10:00,140.77,140.8,140.76,140.77,560600.0,111.5335,111.5573,111.5256,111.5335,560600.0
2012-08-07 13:15:00,140.77,140.82,140.76,140.79,583000.0,111.5335,111.5732,111.5256,111.5494,583000.0
2012-08-07 13:20:00,140.79,140.83,140.79,140.82,499900.0,111.5494,111.5811,111.5494,111.5732,499900.0
2012-08-07 13:25:00,140.82,140.85,140.79,140.84,410800.0,111.5732,111.5969,111.5494,111.589,410800.0
2012-08-07 13:30:00,140.83,140.84,140.81,140.82,304800.0,111.5811,111.589,111.5652,111.5732,304800.0
2012-08-07 13:35:00,140.83,140.86,140.81,140.81,466300.0,111.5811,111.6048,111.5652,111.5652,466300.0
2012-08-07 13:40:00,140.81,140.84,140.78,140.79,501200.0,111.5652,111.589,111.5415,111.5494,501200.0
2012-08-07 13:45:00,140.8,140.82,140.76,140.77,891200.0,111.5573,111.5732,111.5256,111.5335,891200.0
2012-08-07 13:50:00,140.77,140.79,140.75,140.78,508200.0,111.5335,111.5494,111.5177,111.5415,508200.0
2012-08-07 13:55:00,140.78,140.79,140.74,140.76,259900.0,111.5415,111.5494,111.5098,111.5256,259900.0
2012-08-07 14:00:00,140.77,140.79,140.71,140.73,604200.0,111.5335,111.5494,111.486,111.5018,604200.0
2012-08-07 14:05:00,140.73,140.75,140.71,140.72,425700.0,111.5018,111.5177,111.486,111.4939,425700.0
2012-08-07 14:10:00,140.72,140.73,140.65,140.68,629100.0,111.4939,111.5018,111.4385,111.4622,629100.0
2012-08-07 14:15:00,140.68,140.68,140.64,140.67,461400.0,111.4622,111.4622,111.4305,111.4543,461400.0
2012-08-07 14:20:00,140.67,140.68,140.66,140.66,337700.0,111.4543,111.4622,111.4464,111.4464,337700.0
2012-08-07 14:25:00,140.66,140.67,140.58,140.6,911500.0,111.4464,111.4543,111.383,111.3988,911500.0
2012-08-07 14:30:00,140.59,140.64,140.59,140.63,511000.0,111.3909,111.4305,111.3909,111.4226,511000.0
2012-08-07 14:35:00,140.64,140.7,140.63,140.68,475400.0,111.4305,111.4781,111.4226,111.4622,475400.0
2012-08-07 14:40:00,140.68,140.69,140.64,140.66,329000.0,111.4622,111.4701,111.4305,111.4464,329000.0
2012-08-07 14:45:00,140.66,140.69,140.65,140.69,384900.0,111.4464,111.4701,111.4385,111.4701,384900.0
2012-08-07 14:50:00,140.69,140.7,140.65,140.66,588300.0,111.4701,111.4781,111.4385,111.4464,588300.0
2012-08-07 14:55:00,140.66,140.67,140.56,140.58,830000.0,111.4464,111.4543,111.3671,111.383,830000.0
2012-08-07 15:00:00,140.59,140.6,140.46,140.47,1485500.0,111.3909,111.3988,111.2879,111.2958,1485500.0
2012-08-07 15:05:00,140.48,140.54,140.41,140.47,1569600.0,111.3038,111.3513,111.2483,111.2958,1569600.0
2012-08-07 15:10:00,140.47,140.53,140.39,140.4,1381000.0,111.2958,111.3434,111.2325,111.2404,1381000.0
2012-08-07 15:15:00,140.4,140.5,140.38,140.48,946700.0,111.2404,111.3196,111.2245,111.3038,946700.0
2012-08-07 15:20:00,140.47,140.51,140.44,140.47,862700.0,111.2958,111.3275,111.2721,111.2958,862700.0
2012-08-07 15:25:00,140.47,140.57,140.47,140.5,1135100.0,111.2958,111.3751,111.2958,111.3196,1135100.0
2012-08-07 15:30:00,140.51,140.56,140.38,140.43,1712700.0,111.3275,111.3671,111.2245,111.2641,1712700.0
2012-08-07 15:35:00,140.43,140.45,140.35,140.43,1060900.0,111.2641,111.28,111.2008,111.2641,1060900.0
2012-08-07 15:40:00,140.42,140.49,140.38,140.48,967000.0,111.2562,111.3117,111.2245,111.3038,967000.0
2012-08-07 15:45:00,140.48,140.54,140.42,140.43,1880400.0,111.3038,111.3513,111.2562,111.2641,1880400.0
2012-08-07 15:50:00,140.43,140.45,140.3,140.33,2390000.0,111.2641,111.28,111.1611,111.1849,2390000.0
2012-08-07 15:55:00,140.34,140.35,140.26,140.29,4585400.0,111.1928,111.2008,111.1295,111.1532,4585400.0
2012-08-08 09:30:00,139.85,139.95,139.81,139.92,2839900.0,110.8046,110.8838,110.7729,110.8601,2839900.0
2012-08-08 09:35:00,139.92,140.11,139.82,140.07,1985700.0,110.8601,111.0106,110.7808,110.9789,1985700.0
2012-08-08 09:40:00,140.06,140.16,140.0,140.03,1994000.0,110.971,111.0502,110.9235,110.9472,1994000.0
2012-08-08 09:45:00,140.03,140.08,139.96,140.08,1373600.0,110.9472,110.9868,110.8918,110.9868,1373600.0
2012-08-08 09:50:00,140.07,140.18,140.02,140.07,2550600.0,110.9789,111.0661,110.9393,110.9789,2550600.0
2012-08-08 09:55:00,140.08,140.1,139.99,140.06,1264800.0,110.9868,111.0027,110.9155,110.971,1264800.0
2012-08-08 10:00:00,140.06,140.14,139.99,140.06,1170300.0,110.971,111.0344,110.9155,110.971,1170300.0
2012-08-08 10:05:00,140.06,140.1,139.98,140.06,924400.0,110.971,111.0027,110.9076,110.971,924400.0
2012-08-08 10:10:00,140.05,140.2,140.02,140.16,1902000.0,110.9631,111.0819,110.9393,111.0502,1902000.0
2012-08-08 10:15:00,140.17,140.24,140.16,140.2,1667700.0,111.0581,111.1136,111.0502,111.0819,1667700.0
2012-08-08 10:20:00,140.21,140.24,140.15,140.16,1173400.0,111.0898,111.1136,111.0423,111.0502,1173400.0
2012-08-08 10:25:00,140.15,140.16,140.11,140.15,857100.0,111.0423,111.0502,111.0106,111.0423,857100.0
2012-08-08 10:30:00,140.15,140.18,139.98,139.99,1447000.0,111.0423,111.0661,110.9076,110.9155,1447000.0
2012-08-08 10:35:00,139.99,140.04,139.98,140.03,1090500.0,110.9155,110.9551,110.9076,110.9472,1090500.0
2012-08-08 10:40:00,140.02,140.03,139.99,140.0,1114300.0,110.9393,110.9472,110.9155,110.9235,1114300.0
2012-08-08 10:45:00,140.01,140.11,140.0,140.09,1063800.0,110.9314,111.0106,110.9235,110.9948,1063800.0
2012-08-08 10:50:00,140.08,140.21,140.08,140.2,1427700.0,110.9868,111.0898,110.9868,111.0819,1427700.0
2012-08-08 10:55:00,140.2,140.21,140.12,140.15,889300.0,111.0819,111.0898,111.0185,111.0423,889300.0
2012-08-08 11:00:00,140.15,140.2,140.14,140.15,778300.0,111.0423,111.0819,111.0344,111.0423,778300.0
2012-08-08 11:05:00,140.14,140.19,140.14,140.18,801900.0,111.0344,111.074,111.0344,111.0661,801900.0
2012-08-08 11:10:00,140.17,140.4,140.16,140.39,1957900.0,111.0581,111.2404,111.0502,111.2325,1957900.0
2012-08-08 11:15:00,140.4,140.58,140.38,140.54,2029400.0,111.2404,111.383,111.2245,111.3513,2029400.0
2012-08-08 11:20:00,140.54,140.55,140.49,140.5,1207700.0,111.3513,111.3592,111.3117,111.3196,1207700.0
2012-08-08 11:25:00,140.5,140.59,140.5,140.56,1597600.0,111.3196,111.3909,111.3196,111.3671,1597600.0
2012-08-08 11:30:00,140.56,140.61,140.54,140.61,931000.0,111.3671,111.4068,111.3513,111.4068,931000.0
2012-08-08 11:35:00,140.61,140.65,140.6,140.61,1024000.0,111.4068,111.4385,111.3988,111.4068,1024000.0
2012-08-08 11:40:00,140.61,140.62,140.58,140.6,606400.0,111.4068,111.4147,111.383,111.3988,606400.0
2012-08-08 11:45:00,140.61,140.61,140.52,140.52,1781200.0,111.4068,111.4068,111.3355,111.3355,1781200.0
2012-08-08 11:50:00,140.52,140.57,140.52,140.54,544200.0,111.3355,111.3751,111.3355,111.3513,544200.0
2012-08-08 11:55:00,140.55,140.56,140.47,140.48,710200.0,111.3592,111.3671,111.2958,111.3038,710200.0
2012-08-08 12:00:00,140.47,140.48,140.43,140.45,597300.0,111.2958,111.3038,111.2641,111.28,597300.0
2012-08-08 12:05:00,140.44,140.49,140.44,140.48,311500.0,111.2721,111.3117,111.2721,111.3038,311500.0
2012-08-08 12:10:00,140.48,140.51,140.45,140.47,581600.0,111.3038,111.3275,111.28,111.2958,581600.0
2012-08-08 12:15:00,140.48,140.57,140.47,140.54,372700.0,111.3038,111.3751,111.2958,111.3513,372700.0
2012-08-08 12:20:00,140.54,140.58,140.52,140.55,520800.0,111.3513,111.383,111.3355,111.3592,520800.0
2012-08-08 12:25:00,140.55,140.55,140.47,140.48,289500.0,111.3592,111.3592,111.2958,111.3038,289500.0
2012-08-08 12:30:00,140.48,140.5,140.44,140.49,462300.0,111.3038,111.3196,111.2721,111.3117,462300.0
2012-08-08 12:35:00,140.49,140.51,140.47,140.5,232900.0,111.3117,111.3275,111.2958,111.3196,232900.0
2012-08-08 12:40:00,140.5,140.5,140.37,140.39,602900.0,111.3196,111.3196,111.2166,111.2325,602900.0
2012-08-08 12:45:00,140.39,140.4,140.32,140.32,519700.0,111.2325,111.2404,111.177,111.177,519700.0
2012-08-08 12:50:00,140.32,140.34,140.24,140.33,1045600.0,111.177,111.1928,111.1136,111.1849,1045600.0
2012-08-08 12:55:00,140.33,140.44,140.32,140.42,781500.0,111.1849,111.2721,111.177,111.2562,781500.0
2012-08-08 13:00:00,140.43,140.57,140.42,140.52,1183600.0,111.2641,111.3751,111.2562,111.3355,1183600.0
2012-08-08 13:05:00,140.52,140.53,140.44,140.46,627300.0,111.3355,111.3434,111.2721,111.2879,627300.0
2012-08-08 13:10:00,140.46,140.51,140.41,140.44,377200.0,111.2879,111.3275,111.2483,111.2721,377200.0
2012-08-08 13:15:00,140.45,140.46,140.4,140.44,349400.0,111.28,111.2879,111.2404,111.2721,349400.0
2012-08-08 13:20:00,140.44,140.55,140.43,140.53,520300.0,111.2721,111.3592,111.2641,111.3434,520300.0
2012-08-08 13:25:00,140.52,140.52,140.45,140.47,366000.0,111.3355,111.3355,111.28,111.2958,366000.0
2012-08-08 13:30:00,140.47,140.53,140.47,140.48,270400.0,111.2958,111.3434,111.2958,111.3038,270400.0
2012-08-08 13:35:00,140.48,140.49,140.45,140.46,177100.0,111.3038,111.3117,111.28,111.2879,177100.0
2012-08-08 13:40:00,140.45,140.48,140.37,140.39,607100.0,111.28,111.3038,111.2166,111.2325,607100.0
2012-08-08 13:45:00,140.38,140.44,140.36,140.4,526200.0,111.2245,111.2721,111.2087,111.2404,526200.0
2012-08-08 13:50:00,140.41,140.48,140.4,140.43,366100.0,111.2483,111.3038,111.2404,111.2641,366100.0
2012-08-08 13:55:00,140.43,140.43,140.39,140.39,353900.0,111.2641,111.2641,111.2325,111.2325,353900.0
2012-08-08 14:00:00,140.4,140.42,140.27,140.33,1264300.0,111.2404,111.2562,111.1374,111.1849,1264300.0
2012-08-08 14:05:00,140.32,140.35,140.3,140.32,490300.0,111.177,111.2008,111.1611,111.177,490300.0
2012-08-08 14:10:00,140.32,140.36,140.26,140.28,541800.0,111.177,111.2087,111.1295,111.1453,541800.0
2012-08-08 14:15:00,140.28,140.29,140.17,140.2,1324800.0,111.1453,111.1532,111.0581,111.0819,1324800.0
2012-08-08 14:20:00,140.2,140.25,140.19,140.2,928800.0,111.0819,111.1215,111.074,111.0819,928800.0
2012-08-08 14:25:00,140.2,140.32,140.19,140.29,855900.0,111.0819,111.177,111.074,111.1532,855900.0
2012-08-08 14:30:00,140.28,140.3,140.26,140.29,323600.0,111.1453,111.1611,111.1295,111.1532,323600.0
2012-08-08 14:35:00,140.29,140.33,140.28,140.3,399400.0,111.1532,111.1849,111.1453,111.1611,399400.0
2012-08-08 14:40:00,140.3,140.38,140.29,140.33,803800.0,111.1611,111.2245,111.1532,111.1849,803800.0
2012-08-08 14:45:00,140.33,140.35,140.25,140.26,850400.0,111.1849,111.2008,111.1215,111.1295,850400.0
2012-08-08 14:50:00,140.27,140.3,140.24,140.26,740200.0,111.1374,111.1611,111.1136,111.1295,740200.0
2012-08-08 14:55:00,140.26,140.28,140.23,140.28,571600.0,111.1295,111.1453,111.1057,111.1453,571600.0
2012-08-08 15:00:00,140.28,140.36,140.26,140.35,832400.0,111.1453,111.2087,111.1295,111.2008,832400.0
2012-08-08 15:05:00,140.34,140.4,140.34,140.37,723600.0,111.1928,111.2404,111.1928,111.2166,723600.0
2012-08-08 15:10:00,140.37,140.49,140.34,140.46,1185700.0,111.2166,111.3117,111.1928,111.2879,1185700.0
2012-08-08 15:15:00,140.46,140.53,140.44,140.48,1091600.0,111.2879,111.3434,111.2721,111.3038,1091600.0
2012-08-08 15:20:00,140.47,140.53,140.46,140.47,938000.0,111.2958,111.3434,111.2879,111.2958,938000.0
2012-08-08 15:25:00,140.47,140.54,140.45,140.47,1008200.0,111.2958,111.3513,111.28,111.2958,1008200.0
2012-08-08 15:30:00,140.48,140.56,140.46,140.52,802100.0,111.3038,111.3671,111.2879,111.3355,802100.0
2012-08-08 15:35:00,140.52,140.52,140.44,140.44,868800.0,111.3355,111.3355,111.2721,111.2721,868800.0
2012-08-08 15:40:00,140.44,140.48,140.38,140.46,1093700.0,111.2721,111.3038,111.2245,111.2879,1093700.0
2012-08-08 15:45:00,140.45,140.54,140.42,140.49,1092600.0,111.28,111.3513,111.2562,111.3117,1092600.0
2012-08-08 15:50:00,140.5,140.51,140.42,140.43,805400.0,111.3196,111.3275,111.2562,111.2641,805400.0
2012-08-08 15:55:00,140.43,140.48,140.33,140.47,2796600.0,111.2641,111.3038,111.1849,111.2958,2796600.0
2012-08-09 09:30:00,140.29,140.39,140.25,140.32,2112700.0,111.1532,111.2325,111.1215,111.177,2112700.0
2012-08-09 09:35:00,140.32,140.5,140.3,140.43,1866100.0,111.177,111.3196,111.1611,111.2641,1866100.0
2012-08-09 09:40:00,140.43,140.75,140.42,140.63,2577400.0,111.2641,111.5177,111.2562,111.4226,2577400.0
2012-08-09 09:45:00,140.64,140.69,140.56,140.57,1555400.0,111.4305,111.4701,111.3671,111.3751,1555400.0
2012-08-09 09:50:00,140.57,140.67,140.55,140.65,1397800.0,111.3751,111.4543,111.3592,111.4385,1397800.0
2012-08-09 09:55:00,140.64,140.65,140.45,140.46,1833000.0,111.4305,111.4385,111.28,111.2879,1833000.0
2012-08-09 10:00:00,140.46,140.52,140.46,140.51,942300.0,111.2879,111.3355,111.2879,111.3275,942300.0
2012-08-09 10:05:00,140.5,140.6,140.5,140.53,959300.0,111.3196,111.3988,111.3196,111.3434,959300.0
2012-08-09 10:10:00,140.53,140.7,140.53,140.62,1332400.0,111.3434,111.4781,111.3434,111.4147,1332400.0
2012-08-09 10:15:00,140.62,140.78,140.62,140.75,1023900.0,111.4147,111.5415,111.4147,111.5177,1023900.0
2012-08-09 10:20:00,140.76,140.82,140.67,140.7,1434600.0,111.5256,111.5732,111.4543,111.4781,1434600.0
2012-08-09 10:25:00,140.71,140.71,140.62,140.63,1040300.0,111.486,111.486,111.4147,111.4226,1040300.0
2012-08-09 10:30:00,140.64,140.75,140.61,140.72,1101300.0,111.4305,111.5177,111.4068,111.4939,1101300.0
2012-08-09 10:35:00,140.72,140.76,140.68,140.71,825400.0,111.4939,111.5256,111.4622,111.486,825400.0
2012-08-09 10:40:00,140.7,140.8,140.7,140.73,801400.0,111.4781,111.5573,111.4781,111.5018,801400.0
2012-08-09 10:45:00,140.73,140.81,140.72,140.77,741300.0,111.5018,111.5652,111.4939,111.5335,741300.0
2012-08-09 10:50:00,140.77,140.89,140.75,140.86,1007200.0,111.5335,111.6286,111.5177,111.6048,1007200.0
2012-08-09 10:55:00,140.86,140.86,140.79,140.8,1306400.0,111.6048,111.6048,111.5494,111.5573,1306400.0
2012-08-09 11:00:00,140.8,140.83,140.68,140.72,1721000.0,111.5573,111.5811,111.4622,111.4939,1721000.0
2012-08-09 11:05:00,140.72,140.78,140.69,140.75,1317400.0,111.4939,111.5415,111.4701,111.5177,1317400.0
2012-08-09 11:10:00,140.75,140.8,140.71,140.72,1151300.0,111.5177,111.5573,111.486,111.4939,1151300.0
2012-08-09 11:15:00,140.72,140.76,140.69,140.75,782700.0,111.4939,111.5256,111.4701,111.5177,782700.0
2012-08-09 11:20:00,140.76,140.79,140.7,140.7,514100.0,111.5256,111.5494,111.4781,111.4781,514100.0
2012-08-09 11:25:00,140.71,140.71,140.58,140.64,1053700.0,111.486,111.486,111.383,111.4305,1053700.0
2012-08-09 11:30:00,140.64,140.68,140.62,140.67,664500.0,111.4305,111.4622,111.4147,111.4543,664500.0
2012-08-09 11:35:00,140.66,140.69,140.62,140.65,653000.0,111.4464,111.4701,111.4147,111.4385,653000.0
2012-08-09 11:40:00,140.64,140.65,140.35,140.4,2013400.0,111.4305,111.4385,111.2008,111.2404,2013400.0
2012-08-09 11:45:00,140.41,140.42,140.29,140.3,1508800.0,111.2483,111.2562,111.1532,111.1611,1508800.0
2012-08-09 11:50:00,140.3,140.36,140.2,140.21,2276300.0,111.1611,111.2087,111.0819,111.0898,2276300.0
2012-08-09 11:55:00,140.2,140.28,140.15,140.26,1328900.0,111.0819,111.1453,111.0423,111.1295,1328900.0
2012-08-09 12:00:00,140.27,140.3,140.2,140.27,1062200.0,111.1374,111.1611,111.0819,111.1374,1062200.0
2012-08-09 12:05:00,140.26,140.32,140.22,140.3,802600.0,111.1295,111.177,111.0978,111.1611,802600.0
2012-08-09 12:10:00,140.29,140.4,140.28,140.36,1341400.0,111.1532,111.2404,111.1453,111.2087,1341400.0
2012-08-09 12:15:00,140.36,140.4,140.35,140.35,367000.0,111.2087,111.2404,111.2008,111.2008,367000.0
2012-08-09 12:20:00,140.35,140.37,140.27,140.31,1225400.0,111.2008,111.2166,111.1374,111.1691,1225400.0
2012-08-09 12:25:00,140.31,140.35,140.3,140.33,616100.0,111.1691,111.2008,111.1611,111.1849,616100.0
2012-08-09 12:30:00,140.32,140.4,140.3,140.36,638400.0,111.177,111.2404,111.1611,111.2087,638400.0
2012-08-09 12:35:00,140.36,140.39,140.35,140.38,303500.0,111.2087,111.2325,111.2008,111.2245,303500.0
2012-08-09 12:40:00,140.37,140.49,140.37,140.46,932300.0,111.2166,111.3117,111.2166,111.2879,932300.0
2012-08-09 12:45:00,140.45,140.5,140.44,140.46,1351400.0,111.28,111.3196,111.2721,111.2879,1351400.0
2012-08-09 12:50:00,140.46,140.59,140.46,140.56,657900.0,111.2879,111.3909,111.2879,111.3671,657900.0
2012-08-09 12:55:00,140.55,140.65,140.53,140.65,901800.0,111.3592,111.4385,111.3434,111.4385,901800.0
2012-08-09 13:00:00,140.65,140.71,140.61,140.64,1640200.0,111.4385,111.486,111.4068,111.4305,1640200.0
2012-08-09 13:05:00,140.64,140.65,140.6,140.63,726800.0,111.4305,111.4385,111.3988,111.4226,726800.0
2012-08-09 13:10:00,140.62,140.63,140.52,140.54,801700.0,111.4147,111.4226,111.3355,111.3513,801700.0
2012-08-09 13:15:00,140.54,140.56,140.51,140.54,429200.0,111.3513,111.3671,111.3275,111.3513,429200.0
2012-08-09 13:20:00,140.55,140.55,140.51,140.52,319400.0,111.3592,111.3592,111.3275,111.3355,319400.0
2012-08-09 13:25:00,140.52,140.57,140.52,140.57,354200.0,111.3355,111.3751,111.3355,111.3751,354200.0
2012-08-09 13:30:00,140.56,140.62,140.51,140.53,531000.0,111.3671,111.4147,111.3275,111.3434,531000.0
2012-08-09 13:35:00,140.52,140.62,140.51,140.58,535300.0,111.3355,111.4147,111.3275,111.383,535300.0
2012-08-09 13:40:00,140.59,140.63,140.56,140.57,646300.0,111.3909,111.4226,111.3671,111.3751,646300.0
2012-08-09 13:45:00,140.56,140.58,140.54,140.54,277200.0,111.3671,111.383,111.3513,111.3513,277200.0
2012-08-09 13:50:00,140.54,140.58,140.54,140.56,236000.0,111.3513,111.383,111.3513,111.3671,236000.0
2012-08-09 13:55:00,140.56,140.56,140.52,140.55,490100.0,111.3671,111.3671,111.3355,111.3592,490100.0
2012-08-09 14:00:00,140.55,140.61,140.53,140.56,621100.0,111.3592,111.4068,111.3434,111.3671,621100.0
2012-08-09 14:05:00,140.56,140.56,140.51,140.56,403000.0,111.3671,111.3671,111.3275,111.3671,403000.0
2012-08-09 14:10:00,140.56,140.57,140.53,140.53,248100.0,111.3671,111.3751,111.3434,111.3434,248100.0
2012-08-09 14:15:00,140.54,140.56,140.52,140.55,224600.0,111.3513,111.3671,111.3355,111.3592,224600.0
2012-08-09 14:20:00,140.54,140.59,140.54,140.58,452800.0,111.3513,111.3909,111.3513,111.383,452800.0
2012-08-09 14:25:00,140.58,140.64,140.56,140.62,629500.0,111.383,111.4305,111.3671,111.4147,629500.0
2012-08-09 14:30:00,140.62,140.72,140.62,140.71,1124600.0,111.4147,111.4939,111.4147,111.486,1124600.0
2012-08-09 14:35:00,140.7,140.78,140.67,140.69,1093200.0,111.4781,111.5415,111.4543,111.4701,1093200.0
2012-08-09 14:40:00,140.69,140.7,140.65,140.65,408500.0,111.4701,111.4781,111.4385,111.4385,408500.0
2012-08-09 14:45:00,140.66,140.68,140.64,140.65,261600.0,111.4464,111.4622,111.4305,111.4385,261600.0
2012-08-09 14:50:00,140.65,140.73,140.65,140.71,346400.0,111.4385,111.5018,111.4385,111.486,346400.0
2012-08-09 14:55:00,140.71,140.72,140.67,140.67,369800.0,111.486,111.4939,111.4543,111.4543,369800.0
2012-08-09 15:00:00,140.67,140.69,140.61,140.61,441100.0,111.4543,111.4701,111.4068,111.4068,441100.0
2012-08-09 15:05:00,140.61,140.62,140.55,140.58,690600.0,111.4068,111.4147,111.3592,111.383,690600.0
2012-08-09 15:10:00,140.59,140.69,140.57,140.68,808500.0,111.3909,111.4701,111.3751,111.4622,808500.0
2012-08-09 15:15:00,140.68,140.73,140.65,140.68,679200.0,111.4622,111.5018,111.4385,111.4622,679200.0
2012-08-09 15:20:00,140.67,140.69,140.62,140.65,573800.0,111.4543,111.4701,111.4147,111.4385,573800.0
2012-08-09 15:25:00,140.65,140.68,140.63,140.66,354800.0,111.4385,111.4622,111.4226,111.4464,354800.0
2012-08-09 15:30:00,140.65,140.71,140.58,140.6,778400.0,111.4385,111.486,111.383,111.3988,778400.0
2012-08-09 15:35:00,140.59,140.64,140.55,140.6,565400.0,111.3909,111.4305,111.3592,111.3988,565400.0
2012-08-09 15:40:00,140.6,140.67,140.56,140.66,1068400.0,111.3988,111.4543,111.3671,111.4464,1068400.0
2012-08-09 15:45:00,140.66,140.67,140.5,140.54,1473400.0,111.4464,111.4543,111.3196,111.3513,1473400.0
2012-08-09 15:50:00,140.55,140.61,140.47,140.48,1591700.0,111.3592,111.4068,111.2958,111.3038,1591700.0
2012-08-09 15:55:00,140.47,140.59,140.45,140.58,3230600.0,111.2958,111.3909,111.28,111.383,3230600.0
2012-08-10 09:30:00,140.04,140.15,139.91,139.92,2519100.0,110.9551,111.0423,110.8521,110.8601,2519100.0
2012-08-10 09:35:00,139.92,140.02,139.81,140.01,2100000.0,110.8601,110.9393,110.7729,110.9314,2100000.0
2012-08-10 09:40:00,140.01,140.13,139.98,140.04,1491500.0,110.9314,111.0265,110.9076,110.9551,1491500.0
2012-08-10 09:45:00,140.04,140.06,139.93,139.98,1607700.0,110.9551,110.971,110.868,110.9076,1607700.0
2012-08-10 09:50:00,139.97,139.98,139.85,139.94,1424600.0,110.8997,110.9076,110.8046,110.8759,1424600.0
2012-08-10 09:55:00,139.95,140.04,139.94,140.04,2403200.0,110.8838,110.9551,110.8759,110.9551,2403200.0
2012-08-10 10:00:00,140.04,140.08,139.95,140.03,1974800.0,110.9551,110.9868,110.8838,110.9472,1974800.0
2012-08-10 10:05:00,140.03,140.14,140.01,140.12,1301200.0,110.9472,111.0344,110.9314,111.0185,1301200.0
2012-08-10 10:10:00,140.12,140.41,139.91,140.34,2732900.0,111.0185,111.2483,110.8521,111.1928,2732900.0
2012-08-10 10:15:00,140.35,140.39,140.24,140.25,1245200.0,111.2008,111.2325,111.1136,111.1215,1245200.0
2012-08-10 10:20:00,140.25,140.3,140.23,140.28,1023200.0,111.1215,111.1611,111.1057,111.1453,1023200.0
2012-08-10 10:25:00,140.29,140.33,140.24,140.28,1337400.0,111.1532,111.1849,111.1136,111.1453,1337400.0
2012-08-10 10:30:00,140.29,140.49,140.29,140.44,1773100.0,111.1532,111.3117,111.1532,111.2721,1773100.0
2012-08-10 10:35:00,140.44,140.45,140.36,140.42,1434900.0,111.2721,111.28,111.2087,111.2562,1434900.0
2012-08-10 10:40:00,140.41,140.47,140.39,140.43,1473000.0,111.2483,111.2958,111.2325,111.2641,1473000.0
2012-08-10 10:45:00,140.42,140.45,140.34,140.38,1150700.0,111.2562,111.28,111.1928,111.2245,1150700.0
2012-08-10 10:50:00,140.38,140.39,140.27,140.34,911600.0,111.2245,111.2325,111.1374,111.1928,911600.0
2012-08-10 10:55:00,140.34,140.4,140.32,140.4,751000.0,111.1928,111.2404,111.177,111.2404,751000.0
2012-08-10 11:00:00,140.4,140.43,140.06,140.07,2123600.0,111.2404,111.2641,110.971,110.9789,2123600.0
2012-08-10 11:05:00,140.07,140.21,139.97,140.17,2620900.0,110.9789,111.0898,110.8997,111.0581,2620900.0
2012-08-10 11:10:00,140.18,140.23,140.12,140.17,1271900.0,111.0661,111.1057,111.0185,111.0581,1271900.0
2012-08-10 11:15:00,140.17,140.22,140.12,140.15,847100.0,111.0581,111.0978,111.0185,111.0423,847100.0
2012-08-10 11:20:00,140.15,140.26,140.14,140.2,808600.0,111.0423,111.1295,111.0344,111.0819,808600.0
2012-08-10 11:25:00,140.19,140.38,140.19,140.32,1556900.0,111.074,111.2245,111.074,111.177,1556900.0
2012-08-10 11:30:00,140.33,140.35,140.22,140.23,811400.0,111.1849,111.2008,111.0978,111.1057,811400.0
2012-08-10 11:35:00,140.23,140.31,140.21,140.27,706700.0,111.1057,111.1691,111.0898,111.1374,706700.0
2012-08-10 11:40:00,140.26,140.32,140.25,140.25,485400.0,111.1295,111.177,111.1215,111.1215,485400.0
2012-08-10 11:45:00,140.25,140.34,140.25,140.34,438600.0,111.1215,111.1928,111.1215,111.1928,438600.0
2012-08-10 11:50:00,140.34,140.44,140.32,140.38,3483300.0,111.1928,111.2721,111.177,111.2245,3483300.0
2012-08-10 11:55:00,140.38,140.46,140.37,140.41,722100.0,111.2245,111.2879,111.2166,111.2483,722100.0
2012-08-10 12:00:00,140.41,140.43,140.36,140.37,284700.0,111.2483,111.2641,111.2087,111.2166,284700.0
2012-08-10 12:05:00,140.37,140.38,140.31,140.33,666400.0,111.2166,111.2245,111.1691,111.1849,666400.0
2012-08-10 12:10:00,140.32,140.35,140.29,140.31,521500.0,111.177,111.2008,111.1532,111.1691,521500.0
2012-08-10 12:15:00,140.31,140.33,140.28,140.3,369700.0,111.1691,111.1849,111.1453,111.1611,369700.0
2012-08-10 12:20:00,140.3,140.33,140.3,140.32,493800.0,111.1611,111.1849,111.1611,111.177,493800.0
2012-08-10 12:25:00,140.32,140.4,140.31,140.39,691500.0,111.177,111.2404,111.1691,111.2325,691500.0
2012-08-10 12:30:00,140.4,140.43,140.35,140.37,619300.0,111.2404,111.2641,111.2008,111.2166,619300.0
2012-08-10 12:35:00,140.36,140.4,140.34,140.37,367100.0,111.2087,111.2404,111.1928,111.2166,367100.0
2012-08-10 12:40:00,140.37,140.41,140.33,140.34,1489500.0,111.2166,111.2483,111.1849,111.1928,1489500.0
2012-08-10 12:45:00,140.34,140.37,140.26,140.27,730200.0,111.1928,111.2166,111.1295,111.1374,730200.0
2012-08-10 12:50:00,140.27,140.33,140.27,140.31,303500.0,111.1374,111.1849,111.1374,111.1691,303500.0
2012-08-10 12:55:00,140.31,140.33,140.29,140.31,234400.0,111.1691,111.1849,111.1532,111.1691,234400.0
2012-08-10 13:00:00,140.32,140.34,140.31,140.32,155000.0,111.177,111.1928,111.1691,111.177,155000.0
2012-08-10 13:05:00,140.32,140.33,140.24,140.25,645900.0,111.177,111.1849,111.1136,111.1215,645900.0
2012-08-10 13:10:00,140.25,140.26,140.17,140.22,726100.0,111.1215,111.1295,111.0581,111.0978,726100.0
2012-08-10 13:15:00,140.23,140.27,140.22,140.23,382100.0,111.1057,111.1374,111.0978,111.1057,382100.0
2012-08-10 13:20:00,140.24,140.3,140.21,140.3,1451500.0,111.1136,111.1611,111.0898,111.1611,1451500.0
2012-08-10 13:25:00,140.3,140.33,140.29,140.3,449900.0,111.1611,111.1849,111.1532,111.1611,449900.0
2012-08-10 13:30:00,140.3,140.33,140.28,140.29,495400.0,111.1611,111.1849,111.1453,111.1532,495400.0
2012-08-10 13:35:00,140.29,140.37,140.28,140.34,593200.0,111.1532,111.2166,111.1453,111.1928,593200.0
2012-08-10 13:40:00,140.34,140.46,140.33,140.43,2022000.0,111.1928,111.2879,111.1849,111.2641,2022000.0
2012-08-10 13:45:00,140.43,140.44,140.4,140.4,335100.0,111.2641,111.2721,111.2404,111.2404,335100.0
2012-08-10 13:50:00,140.41,140.42,140.37,140.41,417600.0,111.2483,111.2562,111.2166,111.2483,417600.0
2012-08-10 13:55:00,140.41,140.42,140.37,140.4,337600.0,111.2483,111.2562,111.2166,111.2404,337600.0
2012-08-10 14:00:00,140.39,140.45,140.39,140.4,489800.0,111.2325,111.28,111.2325,111.2404,489800.0
2012-08-10 14:05:00,140.4,140.41,140.36,140.38,533500.0,111.2404,111.2483,111.2087,111.2245,533500.0
2012-08-10 14:10:00,140.37,140.4,140.31,140.33,637000.0,111.2166,111.2404,111.1691,111.1849,637000.0
2012-08-10 14:15:00,140.33,140.35,140.31,140.33,588100.0,111.1849,111.2008,111.1691,111.1849,588100.0
2012-08-10 14:20:00,140.34,140.37,140.33,140.36,214300.0,111.1928,111.2166,111.1849,111.2087,214300.0
2012-08-10 14:25:00,140.35,140.4,140.34,140.4,446300.0,111.2008,111.2404,111.1928,111.2404,446300.0
2012-08-10 14:30:00,140.4,140.42,140.39,140.41,423400.0,111.2404,111.2562,111.2325,111.2483,423400.0
2012-08-10 14:35:00,140.42,140.42,140.37,140.39,400800.0,111.2562,111.2562,111.2166,111.2325,400800.0
2012-08-10 14:40:00,140.38,140.41,140.38,140.4,467400.0,111.2245,111.2483,111.2245,111.2404,467400.0
2012-08-10 14:45:00,140.39,140.41,140.37,140.4,281500.0,111.2325,111.2483,111.2166,111.2404,281500.0
2012-08-10 14:50:00,140.4,140.48,140.39,140.46,665900.0,111.2404,111.3038,111.2325,111.2879,665900.0
2012-08-10 14:55:00,140.46,140.5,140.43,140.45,1058000.0,111.2879,111.3196,111.2641,111.28,1058000.0
2012-08-10 15:00:00,140.45,140.49,140.44,140.46,531700.0,111.28,111.3117,111.2721,111.2879,531700.0
2012-08-10 15:05:00,140.45,140.5,140.43,140.5,598400.0,111.28,111.3196,111.2641,111.3196,598400.0
2012-08-10 15:10:00,140.5,140.53,140.45,140.52,932900.0,111.3196,111.3434,111.28,111.3355,932900.0
2012-08-10 15:15:00,140.51,140.6,140.49,140.57,1361300.0,111.3275,111.3988,111.3117,111.3751,1361300.0
2012-08-10 15:20:00,140.57,140.63,140.54,140.59,1442700.0,111.3751,111.4226,111.3513,111.3909,1442700.0
2012-08-10 15:25:00,140.6,140.62,140.59,140.62,892900.0,111.3988,111.4147,111.3909,111.4147,892900.0
2012-08-10 15:30:00,140.62,140.64,140.55,140.61,1070200.0,111.4147,111.4305,111.3592,111.4068,1070200.0
2012-08-10 15:35:00,140.62,140.64,140.53,140.57,1144200.0,111.4147,111.4305,111.3434,111.3751,1144200.0
2012-08-10 15:40:00,140.56,140.78,140.54,140.77,2597100.0,111.3671,111.5415,111.3513,111.5335,2597100.0
2012-08-10 15:45:00,140.77,140.88,140.73,140.76,2849200.0,111.5335,111.6207,111.5018,111.5256,2849200.0
2012-08-10 15:50:00,140.77,140.85,140.77,140.85,1440300.0,111.5335,111.5969,111.5335,111.5969,1440300.0
2012-08-10 15:55:00,140.85,140.89,140.79,140.84,3743500.0,111.5969,111.6286,111.5494,111.589,3743500.0
2012-08-13 09:30:00,140.59,140.7,140.47,140.59,2310200.0,111.3909,111.4781,111.2958,111.3909,2310200.0
2012-08-13 09:35:00,140.59,140.72,140.52,140.69,2257200.0,111.3909,111.4939,111.3355,111.4701,2257200.0
2012-08-13 09:40:00,140.69,140.76,140.66,140.69,1154700.0,111.4701,111.5256,111.4464,111.4701,1154700.0
2012-08-13 09:45:00,140.69,140.8,140.67,140.74,828900.0,111.4701,111.5573,111.4543,111.5098,828900.0
2012-08-13 09:50:00,140.74,140.84,140.73,140.8,819900.0,111.5098,111.589,111.5018,111.5573,819900.0
2012-08-13 09:55:00,140.8,140.81,140.68,140.69,1093400.0,111.5573,111.5652,111.4622,111.4701,1093400.0
2012-08-13 10:00:00,140.7,140.81,140.69,140.76,924400.0,111.4781,111.5652,111.4701,111.5256,924400.0
2012-08-13 10:05:00,140.76,140.76,140.55,140.58,1355600.0,111.5256,111.5256,111.3592,111.383,1355600.0
2012-08-13 10:10:00,140.59,140.59,140.44,140.52,1727900.0,111.3909,111.3909,111.2721,111.3355,1727900.0
2012-08-13 10:15:00,140.53,140.56,140.47,140.52,853600.0,111.3434,111.3671,111.2958,111.3355,853600.0
2012-08-13 10:20:00,140.53,140.54,140.32,140.34,1553400.0,111.3434,111.3513,111.177,111.1928,1553400.0
2012-08-13 10:25:00,140.33,140.41,140.25,140.39,1393600.0,111.1849,111.2483,111.1215,111.2325,1393600.0
2012-08-13 10:30:00,140.39,140.39,140.23,140.32,1565400.0,111.2325,111.2325,111.1057,111.177,1565400.0
2012-08-13 10:35:00,140.32,140.32,140.24,140.29,650600.0,111.177,111.177,111.1136,111.1532,650600.0
2012-08-13 10:40:00,140.29,140.4,140.25,140.4,1043000.0,111.1532,111.2404,111.1215,111.2404,1043000.0
2012-08-13 10:45:00,140.39,140.4,140.3,140.35,1102500.0,111.2325,111.2404,111.1611,111.2008,1102500.0
2012-08-13 10:50:00,140.35,140.38,140.21,140.25,1345100.0,111.2008,111.2245,111.0898,111.1215,1345100.0
2012-08-13 10:55:00,140.25,140.27,140.21,140.21,1036100.0,111.1215,111.1374,111.0898,111.0898,1036100.0
2012-08-13 11:00:00,140.22,140.27,140.08,140.11,1971700.0,111.0978,111.1374,110.9868,111.0106,1971700.0
2012-08-13 11:05:00,140.11,140.11,140.04,140.1,1285100.0,111.0106,111.0106,110.9551,111.0027,1285100.0
2012-08-13 11:10:00,140.11,140.14,140.07,140.14,1045300.0,111.0106,111.0344,110.9789,111.0344,1045300.0
2012-08-13 11:15:00,140.13,140.19,140.07,140.11,1198700.0,111.0265,111.074,110.9789,111.0106,1198700.0
2012-08-13 11:20:00,140.1,140.24,140.1,140.22,764500.0,111.0027,111.1136,111.0027,111.0978,764500.0
2012-08-13 11:25:00,140.22,140.3,140.2,140.22,724100.0,111.0978,111.1611,111.0819,111.0978,724100.0
2012-08-13 11:30:00,140.22,140.26,140.18,140.2,584800.0,111.0978,111.1295,111.0661,111.0819,584800.0
2012-08-13 11:35:00,140.21,140.29,140.19,140.29,479600.0,111.0898,111.1532,111.074,111.1532,479600.0
2012-08-13 11:40:00,140.28,140.29,140.24,140.26,517200.0,111.1453,111.1532,111.1136,111.1295,517200.0
2012-08-13 11:45:00,140.25,140.3,140.25,140.29,532900.0,111.1215,111.1611,111.1215,111.1532,532900.0
2012-08-13 11:50:00,140.29,140.32,140.23,140.28,388400.0,111.1532,111.177,111.1057,111.1453,388400.0
2012-08-13 11:55:00,140.28,140.31,140.25,140.26,383400.0,111.1453,111.1691,111.1215,111.1295,383400.0
2012-08-13 12:00:00,140.26,140.31,140.16,140.17,869300.0,111.1295,111.1691,111.0502,111.0581,869300.0
2012-08-13 12:05:00,140.17,140.2,140.09,140.1,670000.0,111.0581,111.0819,110.9948,111.0027,670000.0
2012-08-13 12:10:00,140.09,140.22,140.09,140.21,1251800.0,110.9948,111.0978,110.9948,111.0898,1251800.0
2012-08-13 12:15:00,140.21,140.27,140.19,140.23,433200.0,111.0898,111.1374,111.074,111.1057,433200.0
2012-08-13 12:20:00,140.23,140.25,140.21,140.22,224500.0,111.1057,111.1215,111.0898,111.0978,224500.0
2012-08-13 12:25:00,140.22,140.22,140.16,140.19,336100.0,111.0978,111.0978,111.0502,111.074,336100.0
2012-08-13 12:30:00,140.19,140.23,140.17,140.19,386600.0,111.074,111.1057,111.0581,111.074,386600.0
2012-08-13 12:35:00,140.19,140.2,140.12,140.17,455100.0,111.074,111.0819,111.0185,111.0581,455100.0
2012-08-13 12:40:00,140.17,140.25,140.16,140.23,349600.0,111.0581,111.1215,111.0502,111.1057,349600.0
2012-08-13 12:45:00,140.23,140.29,140.18,140.28,452400.0,111.1057,111.1532,111.0661,111.1453,452400.0
2012-08-13 12:50:00,140.28,140.37,140.27,140.33,939200.0,111.1453,111.2166,111.1374,111.1849,939200.0
2012-08-13 12:55:00,140.33,140.41,140.32,140.39,800700.0,111.1849,111.2483,111.177,111.2325,800700.0
2012-08-13 13:00:00,140.4,140.45,140.35,140.38,1059400.0,111.2404,111.28,111.2008,111.2245,1059400.0
2012-08-13 13:05:00,140.38,140.4,140.36,140.39,394700.0,111.2245,111.2404,111.2087,111.2325,394700.0
2012-08-13 13:10:00,140.39,140.4,140.31,140.34,563900.0,111.2325,111.2404,111.1691,111.1928,563900.0
2012-08-13 13:15:00,140.34,140.35,140.33,140.34,133200.0,111.1928,111.2008,111.1849,111.1928,133200.0
2012-08-13 13:20:00,140.34,140.35,140.28,140.33,515400.0,111.1928,111.2008,111.1453,111.1849,515400.0
2012-08-13 13:25:00,140.34,140.36,140.31,140.31,412900.0,111.1928,111.2087,111.1691,111.1691,412900.0
2012-08-13 13:30:00,140.31,140.33,140.25,140.28,479700.0,111.1691,111.1849,111.1215,111.1453,479700.0
2012-08-13 13:35:00,140.28,140.33,140.27,140.31,356100.0,111.1453,111.1849,111.1374,111.1691,356100.0
2012-08-13 13:40:00,140.3,140.39,140.3,140.36,552200.0,111.1611,111.2325,111.1611,111.2087,552200.0
2012-08-13 13:45:00,140.37,140.44,140.37,140.43,538200.0,111.2166,111.2721,111.2166,111.2641,538200.0
2012-08-13 13:50:00,140.44,140.47,140.4,140.41,658900.0,111.2721,111.2958,111.2404,111.2483,658900.0
2012-08-13 13:55:00,140.41,140.44,140.37,140.41,585500.0,111.2483,111.2721,111.2166,111.2483,585500.0
2012-08-13 14:00:00,140.42,140.46,140.38,140.39,459400.0,111.2562,111.2879,111.2245,111.2325,459400.0
2012-08-13 14:05:00,140.39,140.4,140.36,140.37,336000.0,111.2325,111.2404,111.2087,111.2166,336000.0
2012-08-13 14:10:00,140.38,140.52,140.38,140.51,1042300.0,111.2245,111.3355,111.2245,111.3275,1042300.0
2012-08-13 14:15:00,140.52,140.55,140.47,140.53,734500.0,111.3355,111.3592,111.2958,111.3434,734500.0
2012-08-13 14:20:00,140.54,140.61,140.51,140.59,1291300.0,111.3513,111.4068,111.3275,111.3909,1291300.0
2012-08-13 14:25:00,140.6,140.69,140.58,140.6,1555800.0,111.3988,111.4701,111.383,111.3988,1555800.0
2012-08-13 14:30:00,140.61,140.66,140.6,140.63,599700.0,111.4068,111.4464,111.3988,111.4226,599700.0
2012-08-13 14:35:00,140.63,140.66,140.6,140.66,924100.0,111.4226,111.4464,111.3988,111.4464,924100.0
2012-08-13 14:40:00,140.66,140.66,140.58,140.6,620500.0,111.4464,111.4464,111.383,111.3988,620500.0
2012-08-13 14:45:00,140.6,140.61,140.57,140.6,528400.0,111.3988,111.4068,111.3751,111.3988,528400.0
2012-08-13 14:50:00,140.6,140.74,140.59,140.73,931600.0,111.3988,111.5098,111.3909,111.5018,931600.0
2012-08-13 14:55:00,140.73,140.81,140.7,140.71,982000.0,111.5018,111.5652,111.4781,111.486,982000.0
2012-08-13 15:00:00,140.71,140.75,140.69,140.72,394800.0,111.486,111.5177,111.4701,111.4939,394800.0
2012-08-13 15:05:00,140.72,140.73,140.63,140.64,565900.0,111.4939,111.5018,111.4226,111.4305,565900.0
2012-08-13 15:10:00,140.63,140.67,140.63,140.63,448500.0,111.4226,111.4543,111.4226,111.4226,448500.0
2012-08-13 15:15:00,140.63,140.65,140.57,140.6,744100.0,111.4226,111.4385,111.3751,111.3988,744100.0
2012-08-13 15:20:00,140.61,140.64,140.55,140.58,467900.0,111.4068,111.4305,111.3592,111.383,467900.0
2012-08-13 15:25:00,140.57,140.6,140.54,140.55,386600.0,111.3751,111.3988,111.3513,111.3592,386600.0
2012-08-13 15:30:00,140.55,140.59,140.52,140.55,722600.0,111.3592,111.3909,111.3355,111.3592,722600.0
2012-08-13 15:35:00,140.56,140.7,140.52,140.66,1056700.0,111.3671,111.4781,111.3355,111.4464,1056700.0
2012-08-13 15:40:00,140.66,140.71,140.62,140.71,713200.0,111.4464,111.486,111.4147,111.486,713200.0
2012-08-13 15:45:00,140.71,140.74,140.64,140.68,1524500.0,111.486,111.5098,111.4305,111.4622,1524500.0
2012-08-13 15:50:00,140.68,140.71,140.58,140.61,1181900.0,111.4622,111.486,111.383,111.4068,1181900.0
2012-08-13 15:55:00,140.6,140.77,140.6,140.76,3107000.0,111.3988,111.5335,111.3988,111.5256,3107000.0
2012-08-14 09:30:00,141.29,141.38,141.07,141.11,2445700.0,111.9455,112.0168,111.7712,111.8029,2445700.0
2012-08-14 09:35:00,141.11,141.16,140.99,141.09,2202900.0,111.8029,111.8425,111.7078,111.7871,2202900.0
2012-08-14 09:40:00,141.08,141.13,140.97,141.13,2183700.0,111.7792,111.8188,111.692,111.8188,2183700.0
2012-08-14 09:45:00,141.13,141.19,141.03,141.17,1877200.0,111.8188,111.8663,111.7395,111.8505,1877200.0
2012-08-14 09:50:00,141.16,141.19,140.98,140.98,1435400.0,111.8425,111.8663,111.6999,111.6999,1435400.0
2012-08-14 09:55:00,140.98,141.04,140.85,141.0,1555300.0,111.6999,111.7475,111.5969,111.7158,1555300.0
2012-08-14 10:00:00,141.0,141.13,140.98,141.05,2436900.0,111.7158,111.8188,111.6999,111.7554,2436900.0
2012-08-14 10:05:00,141.05,141.09,140.96,140.96,1676300.0,111.7554,111.7871,111.6841,111.6841,1676300.0
2012-08-14 10:10:00,140.96,141.17,140.94,141.12,1595600.0,111.6841,111.8505,111.6682,111.8108,1595600.0
2012-08-14 10:15:00,141.12,141.2,141.06,141.09,1383000.0,111.8108,111.8742,111.7633,111.7871,1383000.0
2012-08-14 10:20:00,141.08,141.09,140.98,141.03,2096400.0,111.7792,111.7871,111.6999,111.7395,2096400.0
2012-08-14 10:25:00,141.03,141.03,140.89,140.99,1291000.0,111.7395,111.7395,111.6286,111.7078,1291000.0
2012-08-14 10:30:00,140.99,141.01,140.82,140.89,1845000.0,111.7078,111.7237,111.5732,111.6286,1845000.0
2012-08-14 10:35:00,140.88,140.97,140.87,140.94,1341200.0,111.6207,111.692,111.6128,111.6682,1341200.0
2012-08-14 10:40:00,140.94,141.0,140.92,141.0,939600.0,111.6682,111.7158,111.6524,111.7158,939600.0
2012-08-14 10:45:00,141.0,141.06,141.0,141.04,1134100.0,111.7158,111.7633,111.7158,111.7475,1134100.0
2012-08-14 10:50:00,141.05,141.13,141.03,141.09,1193900.0,111.7554,111.8188,111.7395,111.7871,1193900.0
2012-08-14 10:55:00,141.09,141.13,141.01,141.07,908400.0,111.7871,111.8188,111.7237,111.7712,908400.0
2012-08-14 11:00:00,141.07,141.11,141.04,141.11,707300.0,111.7712,111.8029,111.7475,111.8029,707300.0
2012-08-14 11:05:00,141.1,141.17,141.06,141.1,1015800.0,111.795,111.8505,111.7633,111.795,1015800.0
2012-08-14 11:10:00,141.1,141.15,141.09,141.13,733800.0,111.795,111.8346,111.7871,111.8188,733800.0
2012-08-14 11:15:00,141.12,141.16,141.1,141.12,785400.0,111.8108,111.8425,111.795,111.8108,785400.0
2012-08-14 11:20:00,141.12,141.13,141.07,141.08,801000.0,111.8108,111.8188,111.7712,111.7792,801000.0
2012-08-14 11:25:00,141.09,141.16,141.08,141.15,854800.0,111.7871,111.8425,111.7792,111.8346,854800.0
2012-08-14 11:30:00,141.15,141.22,141.15,141.2,1331200.0,111.8346,111.8901,111.8346,111.8742,1331200.0
2012-08-14 11:35:00,141.2,141.22,141.16,141.19,397000.0,111.8742,111.8901,111.8425,111.8663,397000.0
2012-08-14 11:40:00,141.19,141.26,141.17,141.25,562600.0,111.8663,111.9218,111.8505,111.9138,562600.0
2012-08-14 11:45:00,141.26,141.31,141.24,141.27,652300.0,111.9218,111.9614,111.9059,111.9297,652300.0
2012-08-14 11:50:00,141.28,141.29,141.18,141.2,577300.0,111.9376,111.9455,111.8584,111.8742,577300.0
2012-08-14 11:55:00,141.19,141.23,141.18,141.2,452300.0,111.8663,111.898,111.8584,111.8742,452300.0
2012-08-14 12:00:00,141.21,141.23,141.19,141.22,404700.0,111.8822,111.898,111.8663,111.8901,404700.0
2012-08-14 12:05:00,141.23,141.26,141.22,141.22,349200.0,111.898,111.9218,111.8901,111.8901,349200.0
2012-08-14 12:10:00,141.23,141.24,141.14,141.19,808000.0,111.898,111.9059,111.8267,111.8663,808000.0
2012-08-14 12:15:00,141.19,141.2,141.13,141.14,684800.0,111.8663,111.8742,111.8188,111.8267,684800.0
2012-08-14 12:20:00,141.13,141.17,141.1,141.15,715100.0,111.8188,111.8505,111.795,111.8346,715100.0
2012-08-14 12:25:00,141.15,141.2,141.12,141.19,543200.0,111.8346,111.8742,111.8108,111.8663,543200.0
2012-08-14 12:30:00,141.18,141.27,141.12,141.13,988700.0,111.8584,111.9297,111.8108,111.8188,988700.0
2012-08-14 12:35:00,141.13,141.15,141.04,141.04,820600.0,111.8188,111.8346,111.7475,111.7475,820600.0
2012-08-14 12:40:00,141.04,141.05,140.91,140.97,1601700.0,111.7475,111.7554,111.6445,111.692,1601700.0
2012-08-14 12:45:00,140.97,141.02,140.9,141.01,1048000.0,111.692,111.7316,111.6365,111.7237,1048000.0
2012-08-14 12:50:00,141.01,141.04,141.0,141.04,470900.0,111.7237,111.7475,111.7158,111.7475,470900.0
2012-08-14 12:55:00,141.03,141.04,140.97,140.99,552000.0,111.7395,111.7475,111.692,111.7078,552000.0
2012-08-14 13:00:00,141.0,141.07,141.0,141.07,377900.0,111.7158,111.7712,111.7158,111.7712,377900.0
2012-08-14 13:05:00,141.07,141.07,140.97,140.99,851200.0,111.7712,111.7712,111.692,111.7078,851200.0
2012-08-14 13:10:00,140.99,140.99,140.88,140.96,1019400.0,111.7078,111.7078,111.6207,111.6841,1019400.0
2012-08-14 13:15:00,140.95,140.97,140.89,140.91,473400.0,111.6762,111.692,111.6286,111.6445,473400.0
2012-08-14 13:20:00,140.91,140.93,140.84,140.93,705700.0,111.6445,111.6603,111.589,111.6603,705700.0
2012-08-14 13:25:00,140.92,140.92,140.87,140.9,497800.0,111.6524,111.6524,111.6128,111.6365,497800.0
2012-08-14 13:30:00,140.9,140.99,140.89,140.97,550500.0,111.6365,111.7078,111.6286,111.692,550500.0
2012-08-14 13:35:00,140.96,140.97,140.91,140.94,433200.0,111.6841,111.692,111.6445,111.6682,433200.0
2012-08-14 13:40:00,140.94,141.0,140.92,140.95,477100.0,111.6682,111.7158,111.6524,111.6762,477100.0
2012-08-14 13:45:00,140.95,141.02,140.93,141.01,714200.0,111.6762,111.7316,111.6603,111.7237,714200.0
2012-08-14 13:50:00,141.0,141.02,140.96,140.98,426100.0,111.7158,111.7316,111.6841,111.6999,426100.0
2012-08-14 13:55:00,140.99,141.0,140.93,140.98,873900.0,111.7078,111.7158,111.6603,111.6999,873900.0
2012-08-14 14:00:00,140.97,141.02,140.96,140.98,729300.0,111.692,111.7316,111.6841,111.6999,729300.0
2012-08-14 14:05:00,140.98,141.01,140.96,141.01,579200.0,111.6999,111.7237,111.6841,111.7237,579200.0
2012-08-14 14:10:00,141.01,141.05,140.95,140.96,844400.0,111.7237,111.7554,111.6762,111.6841,844400.0
2012-08-14 14:15:00,140.96,140.98,140.91,140.92,510600.0,111.6841,111.6999,111.6445,111.6524,510600.0
2012-08-14 14:20:00,140.92,140.96,140.87,140.95,764300.0,111.6524,111.6841,111.6128,111.6762,764300.0
2012-08-14 14:25:00,140.95,140.97,140.92,140.95,500000.0,111.6762,111.692,111.6524,111.6762,500000.0
2012-08-14 14:30:00,140.96,141.0,140.95,140.98,432500.0,111.6841,111.7158,111.6762,111.6999,432500.0
2012-08-14 14:35:00,140.98,140.98,140.89,140.89,539100.0,111.6999,111.6999,111.6286,111.6286,539100.0
2012-08-14 14:40:00,140.9,140.96,140.88,140.93,750200.0,111.6365,111.6841,111.6207,111.6603,750200.0
2012-08-14 14:45:00,140.94,141.0,140.9,140.98,560000.0,111.6682,111.7158,111.6365,111.6999,560000.0
2012-08-14 14:50:00,140.98,141.0,140.94,140.97,354000.0,111.6999,111.7158,111.6682,111.692,354000.0
2012-08-14 14:55:00,140.96,141.07,140.96,141.06,665600.0,111.6841,111.7712,111.6841,111.7633,665600.0
2012-08-14 15:00:00,141.05,141.07,141.0,141.01,606900.0,111.7554,111.7712,111.7158,111.7237,606900.0
2012-08-14 15:05:00,141.0,141.02,140.89,140.9,848400.0,111.7158,111.7316,111.6286,111.6365,848400.0
2012-08-14 15:10:00,140.9,140.94,140.77,140.84,1854100.0,111.6365,111.6682,111.5335,111.589,1854100.0
2012-08-14 15:15:00,140.84,140.88,140.78,140.87,1336900.0,111.589,111.6207,111.5415,111.6128,1336900.0
2012-08-14 15:20:00,140.88,140.92,140.85,140.88,1533800.0,111.6207,111.6524,111.5969,111.6207,1533800.0
2012-08-14 15:25:00,140.88,140.9,140.82,140.86,411900.0,111.6207,111.6365,111.5732,111.6048,411900.0
2012-08-14 15:30:00,140.86,140.86,140.69,140.69,1735600.0,111.6048,111.6048,111.4701,111.4701,1735600.0
2012-08-14 15:35:00,140.69,140.71,140.54,140.64,1840600.0,111.4701,111.486,111.3513,111.4305,1840600.0
2012-08-14 15:40:00,140.64,140.67,140.55,140.59,1509400.0,111.4305,111.4543,111.3592,111.3909,1509400.0
2012-08-14 15:45:00,140.59,140.64,140.55,140.62,2190500.0,111.3909,111.4305,111.3592,111.4147,2190500.0
2012-08-14 15:50:00,140.61,140.62,140.37,140.48,1943300.0,111.4068,111.4147,111.2166,111.3038,1943300.0
2012-08-14 15:55:00,140.48,140.77,140.48,140.76,4004800.0,111.3038,111.5335,111.3038,111.5256,4004800.0
2012-08-15 09:30:00,140.64,140.77,140.55,140.66,2229000.0,111.4305,111.5335,111.3592,111.4464,2229000.0
2012-08-15 09:35:00,140.66,140.71,140.62,140.69,1208300.0,111.4464,111.486,111.4147,111.4701,1208300.0
2012-08-15 09:40:00,140.69,140.84,140.69,140.8,1711000.0,111.4701,111.589,111.4701,111.5573,1711000.0
2012-08-15 09:45:00,140.8,140.97,140.77,140.95,1224900.0,111.5573,111.692,111.5335,111.6762,1224900.0
2012-08-15 09:50:00,140.95,141.07,140.94,141.01,1687500.0,111.6762,111.7712,111.6682,111.7237,1687500.0
2012-08-15 09:55:00,141.01,141.07,140.95,140.97,1094200.0,111.7237,111.7712,111.6762,111.692,1094200.0
2012-08-15 10:00:00,140.97,141.08,140.97,141.08,1356100.0,111.692,111.7792,111.692,111.7792,1356100.0
2012-08-15 10:05:00,141.07,141.08,140.95,141.03,1361800.0,111.7712,111.7792,111.6762,111.7395,1361800.0
2012-08-15 10:10:00,141.02,141.08,140.91,140.96,1434300.0,111.7316,111.7792,111.6445,111.6841,1434300.0
2012-08-15 10:15:00,140.95,140.97,140.86,140.89,862900.0,111.6762,111.692,111.6048,111.6286,862900.0
2012-08-15 10:20:00,140.89,140.93,140.86,140.9,728700.0,111.6286,111.6603,111.6048,111.6365,728700.0
2012-08-15 10:25:00,140.91,140.99,140.9,140.93,894500.0,111.6445,111.7078,111.6365,111.6603,894500.0
2012-08-15 10:30:00,140.94,141.01,140.93,141.0,1433300.0,111.6682,111.7237,111.6603,111.7158,1433300.0
2012-08-15 10:35:00,141.0,141.0,140.87,140.88,840100.0,111.7158,111.7158,111.6128,111.6207,840100.0
2012-08-15 10:40:00,140.88,140.91,140.69,140.75,2233400.0,111.6207,111.6445,111.4701,111.5177,2233400.0
2012-08-15 10:45:00,140.75,140.83,140.73,140.79,1617300.0,111.5177,111.5811,111.5018,111.5494,1617300.0
2012-08-15 10:50:00,140.79,140.87,140.78,140.82,790100.0,111.5494,111.6128,111.5415,111.5732,790100.0
2012-08-15 10:55:00,140.82,140.93,140.82,140.88,1028500.0,111.5732,111.6603,111.5732,111.6207,1028500.0
2012-08-15 11:00:00,140.88,140.88,140.81,140.86,564300.0,111.6207,111.6207,111.5652,111.6048,564300.0
2012-08-15 11:05:00,140.86,140.97,140.85,140.96,789000.0,111.6048,111.692,111.5969,111.6841,789000.0
2012-08-15 11:10:00,140.95,140.97,140.91,140.96,583900.0,111.6762,111.692,111.6445,111.6841,583900.0
2012-08-15 11:15:00,140.96,141.01,140.92,140.93,619900.0,111.6841,111.7237,111.6524,111.6603,619900.0
2012-08-15 11:20:00,140.93,140.96,140.87,140.91,656500.0,111.6603,111.6841,111.6128,111.6445,656500.0
2012-08-15 11:25:00,140.9,140.91,140.78,140.81,794400.0,111.6365,111.6445,111.5415,111.5652,794400.0
2012-08-15 11:30:00,140.81,140.88,140.8,140.82,694000.0,111.5652,111.6207,111.5573,111.5732,694000.0
2012-08-15 11:35:00,140.82,140.9,140.82,140.86,372400.0,111.5732,111.6365,111.5732,111.6048,372400.0
2012-08-15 11:40:00,140.86,140.91,140.84,140.87,548800.0,111.6048,111.6445,111.589,111.6128,548800.0
2012-08-15 11:45:00,140.87,140.94,140.87,140.94,395200.0,111.6128,111.6682,111.6128,111.6682,395200.0
2012-08-15 11:50:00,140.94,140.96,140.89,140.95,392600.0,111.6682,111.6841,111.6286,111.6762,392600.0
2012-08-15 11:55:00,140.94,140.98,140.93,140.95,397700.0,111.6682,111.6999,111.6603,111.6762,397700.0
2012-08-15 12:00:00,140.96,141.03,140.95,140.99,567600.0,111.6841,111.7395,111.6762,111.7078,567600.0
2012-08-15 12:05:00,141.0,141.02,140.97,140.98,381800.0,111.7158,111.7316,111.692,111.6999,381800.0
2012-08-15 12:10:00,140.97,140.99,140.9,140.91,402200.0,111.692,111.7078,111.6365,111.6445,402200.0
2012-08-15 12:15:00,140.91,140.95,140.91,140.94,205600.0,111.6445,111.6762,111.6445,111.6682,205600.0
2012-08-15 12:20:00,140.94,141.04,140.93,141.03,478900.0,111.6682,111.7475,111.6603,111.7395,478900.0
2012-08-15 12:25:00,141.03,141.03,140.99,141.0,227500.0,111.7395,111.7395,111.7078,111.7158,227500.0
2012-08-15 12:30:00,141.01,141.02,140.99,141.0,126800.0,111.7237,111.7316,111.7078,111.7158,126800.0
2012-08-15 12:35:00,141.0,141.04,140.94,140.96,623900.0,111.7158,111.7475,111.6682,111.6841,623900.0
2012-08-15 12:40:00,140.96,140.96,140.93,140.95,224800.0,111.6841,111.6841,111.6603,111.6762,224800.0
2012-08-15 12:45:00,140.94,140.98,140.93,140.95,459000.0,111.6682,111.6999,111.6603,111.6762,459000.0
2012-08-15 12:50:00,140.95,140.99,140.95,140.99,206100.0,111.6762,111.7078,111.6762,111.7078,206100.0
2012-08-15 12:55:00,140.99,141.01,140.95,140.96,252000.0,111.7078,111.7237,111.6762,111.6841,252000.0
2012-08-15 13:00:00,140.95,140.97,140.87,140.88,482700.0,111.6762,111.692,111.6128,111.6207,482700.0
2012-08-15 13:05:00,140.88,140.9,140.84,140.89,665400.0,111.6207,111.6365,111.589,111.6286,665400.0
2012-08-15 13:10:00,140.89,140.89,140.87,140.88,181700.0,111.6286,111.6286,111.6128,111.6207,181700.0
2012-08-15 13:15:00,140.87,140.91,140.87,140.89,321200.0,111.6128,111.6445,111.6128,111.6286,321200.0
2012-08-15 13:20:00,140.89,140.9,140.84,140.84,439700.0,111.6286,111.6365,111.589,111.589,439700.0
2012-08-15 13:25:00,140.84,140.88,140.84,140.85,426800.0,111.589,111.6207,111.589,111.5969,426800.0
2012-08-15 13:30:00,140.85,140.88,140.85,140.87,280500.0,111.5969,111.6207,111.5969,111.6128,280500.0
2012-08-15 13:35:00,140.87,140.9,140.85,140.9,401000.0,111.6128,111.6365,111.5969,111.6365,401000.0
2012-08-15 13:40:00,140.9,140.9,140.85,140.86,430100.0,111.6365,111.6365,111.5969,111.6048,430100.0
2012-08-15 13:45:00,140.85,140.87,140.8,140.85,661800.0,111.5969,111.6128,111.5573,111.5969,661800.0
2012-08-15 13:50:00,140.85,140.88,140.82,140.87,356100.0,111.5969,111.6207,111.5732,111.6128,356100.0
2012-08-15 13:55:00,140.88,140.9,140.8,140.81,462400.0,111.6207,111.6365,111.5573,111.5652,462400.0
2012-08-15 14:00:00,140.81,140.84,140.79,140.81,417500.0,111.5652,111.589,111.5494,111.5652,417500.0
2012-08-15 14:05:00,140.81,140.84,140.78,140.78,573200.0,111.5652,111.589,111.5415,111.5415,573200.0
2012-08-15 14:10:00,140.79,140.8,140.76,140.8,615100.0,111.5494,111.5573,111.5256,111.5573,615100.0
2012-08-15 14:15:00,140.79,140.88,140.78,140.86,679700.0,111.5494,111.6207,111.5415,111.6048,679700.0
2012-08-15 14:20:00,140.86,140.89,140.84,140.89,1141200.0,111.6048,111.6286,111.589,111.6286,1141200.0
2012-08-15 14:25:00,140.89,140.94,140.89,140.92,1256000.0,111.6286,111.6682,111.6286,111.6524,1256000.0
2012-08-15 14:30:00,140.92,140.96,140.85,140.88,1026000.0,111.6524,111.6841,111.5969,111.6207,1026000.0
2012-08-15 14:35:00,140.87,140.94,140.86,140.93,455200.0,111.6128,111.6682,111.6048,111.6603,455200.0
2012-08-15 14:40:00,140.92,141.03,140.92,141.0,869200.0,111.6524,111.7395,111.6524,111.7158,869200.0
2012-08-15 14:45:00,141.0,141.06,141.0,141.03,837700.0,111.7158,111.7633,111.7158,111.7395,837700.0
2012-08-15 14:50:00,141.03,141.19,141.03,141.1,1427100.0,111.7395,111.8663,111.7395,111.795,1427100.0
2012-08-15 14:55:00,141.1,141.11,141.04,141.06,449000.0,111.795,111.8029,111.7475,111.7633,449000.0
2012-08-15 15:00:00,141.06,141.11,141.04,141.05,433600.0,111.7633,111.8029,111.7475,111.7554,433600.0
2012-08-15 15:05:00,141.05,141.08,141.04,141.08,322500.0,111.7554,111.7792,111.7475,111.7792,322500.0
2012-08-15 15:10:00,141.08,141.09,141.04,141.06,354300.0,111.7792,111.7871,111.7475,111.7633,354300.0
2012-08-15 15:15:00,141.06,141.09,141.04,141.08,475900.0,111.7633,111.7871,111.7475,111.7792,475900.0
2012-08-15 15:20:00,141.08,141.08,141.05,141.07,597000.0,111.7792,111.7792,111.7554,111.7712,597000.0
2012-08-15 15:25:00,141.06,141.08,140.9,140.96,1268300.0,111.7633,111.7792,111.6365,111.6841,1268300.0
2012-08-15 15:30:00,140.96,140.97,140.9,140.93,826200.0,111.6841,111.692,111.6365,111.6603,826200.0
2012-08-15 15:35:00,140.92,140.97,140.86,140.87,647000.0,111.6524,111.692,111.6048,111.6128,647000.0
2012-08-15 15:40:00,140.87,141.0,140.85,141.0,1014000.0,111.6128,111.7158,111.5969,111.7158,1014000.0
2012-08-15 15:45:00,140.99,141.01,140.94,140.94,591100.0,111.7078,111.7237,111.6682,111.6682,591100.0
2012-08-15 15:50:00,140.94,141.01,140.9,141.01,739300.0,111.6682,111.7237,111.6365,111.7237,739300.0
2012-08-15 15:55:00,141.0,141.02,140.86,140.92,3741500.0,111.7158,111.7316,111.6048,111.6524,3741500.0
2012-08-16 09:30:00,141.15,141.29,141.07,141.14,2645100.0,111.8346,111.9455,111.7712,111.8267,2645100.0
2012-08-16 09:35:00,141.13,141.14,140.99,141.09,1539900.0,111.8188,111.8267,111.7078,111.7871,1539900.0
2012-08-16 09:40:00,141.09,141.09,140.94,140.99,2052000.0,111.7871,111.7871,111.6682,111.7078,2052000.0
2012-08-16 09:45:00,140.99,141.02,140.91,140.98,1095500.0,111.7078,111.7316,111.6445,111.6999,1095500.0
2012-08-16 09:50:00,140.98,141.05,140.97,141.02,939600.0,111.6999,111.7554,111.692,111.7316,939600.0
2012-08-16 09:55:00,141.01,141.02,140.93,140.97,1131300.0,111.7237,111.7316,111.6603,111.692,1131300.0
2012-08-16 10:00:00,140.97,141.01,140.8,140.86,2457800.0,111.692,111.7237,111.5573,111.6048,2457800.0
2012-08-16 10:05:00,140.86,141.01,140.85,140.98,1277100.0,111.6048,111.7237,111.5969,111.6999,1277100.0
2012-08-16 10:10:00,140.98,141.02,140.92,140.96,608200.0,111.6999,111.7316,111.6524,111.6841,608200.0
2012-08-16 10:15:00,140.96,140.99,140.86,140.91,745500.0,111.6841,111.7078,111.6048,111.6445,745500.0
2012-08-16 10:20:00,140.92,141.07,140.92,141.05,1510100.0,111.6524,111.7712,111.6524,111.7554,1510100.0
2012-08-16 10:25:00,141.06,141.1,141.05,141.07,986700.0,111.7633,111.795,111.7554,111.7712,986700.0
2012-08-16 10:30:00,141.07,141.15,141.07,141.1,935200.0,111.7712,111.8346,111.7712,111.795,935200.0
2012-08-16 10:35:00,141.1,141.35,141.1,141.33,2888700.0,111.795,111.9931,111.795,111.9772,2888700.0
2012-08-16 10:40:00,141.32,141.38,141.29,141.32,1896600.0,111.9693,112.0168,111.9455,111.9693,1896600.0
2012-08-16 10:45:00,141.32,141.37,141.31,141.36,1171300.0,111.9693,112.0089,111.9614,112.001,1171300.0
2012-08-16 10:50:00,141.36,141.42,141.34,141.36,1412700.0,112.001,112.0485,111.9852,112.001,1412700.0
2012-08-16 10:55:00,141.36,141.41,141.33,141.34,1133900.0,112.001,112.0406,111.9772,111.9852,1133900.0
2012-08-16 11:00:00,141.34,141.38,141.3,141.36,801300.0,111.9852,112.0168,111.9535,112.001,801300.0
2012-08-16 11:05:00,141.36,141.36,141.29,141.29,883300.0,112.001,112.001,111.9455,111.9455,883300.0
2012-08-16 11:10:00,141.29,141.4,141.29,141.38,711600.0,111.9455,112.0327,111.9455,112.0168,711600.0
2012-08-16 11:15:00,141.38,141.48,141.37,141.46,1512500.0,112.0168,112.0961,112.0089,112.0802,1512500.0
2012-08-16 11:20:00,141.46,141.47,141.4,141.42,639600.0,112.0802,112.0882,112.0327,112.0485,639600.0
2012-08-16 11:25:00,141.42,141.47,141.41,141.45,733800.0,112.0485,112.0882,112.0406,112.0723,733800.0
2012-08-16 11:30:00,141.45,141.47,141.41,141.43,763600.0,112.0723,112.0882,112.0406,112.0565,763600.0
2012-08-16 11:35:00,141.44,141.53,141.44,141.5,1102700.0,112.0644,112.1357,112.0644,112.1119,1102700.0
2012-08-16 11:40:00,141.5,141.57,141.49,141.56,836900.0,112.1119,112.1674,112.104,112.1595,836900.0
2012-08-16 11:45:00,141.55,141.63,141.54,141.63,1211500.0,112.1515,112.2149,112.1436,112.2149,1211500.0
2012-08-16 11:50:00,141.62,141.76,141.6,141.72,2241700.0,112.207,112.3179,112.1912,112.2862,2241700.0
2012-08-16 11:55:00,141.73,141.77,141.68,141.7,1052400.0,112.2942,112.3258,112.2545,112.2704,1052400.0
2012-08-16 12:00:00,141.7,141.72,141.64,141.66,1008000.0,112.2704,112.2862,112.2228,112.2387,1008000.0
2012-08-16 12:05:00,141.66,141.74,141.65,141.71,608600.0,112.2387,112.3021,112.2308,112.2783,608600.0
2012-08-16 12:10:00,141.7,141.75,141.7,141.73,517800.0,112.2704,112.31,112.2704,112.2942,517800.0
2012-08-16 12:15:00,141.73,141.77,141.72,141.75,666800.0,112.2942,112.3258,112.2862,112.31,666800.0
2012-08-16 12:20:00,141.75,141.78,141.74,141.74,679300.0,112.31,112.3338,112.3021,112.3021,679300.0
2012-08-16 12:25:00,141.75,141.77,141.7,141.71,732500.0,112.31,112.3258,112.2704,112.2783,732500.0
2012-08-16 12:30:00,141.71,141.71,141.64,141.65,668300.0,112.2783,112.2783,112.2228,112.2308,668300.0
2012-08-16 12:35:00,141.64,141.74,141.64,141.7,553600.0,112.2228,112.3021,112.2228,112.2704,553600.0
2012-08-16 12:40:00,141.7,141.75,141.7,141.72,379600.0,112.2704,112.31,112.2704,112.2862,379600.0
2012-08-16 12:45:00,141.72,141.74,141.68,141.71,265700.0,112.2862,112.3021,112.2545,112.2783,265700.0
2012-08-16 12:50:00,141.7,141.78,141.7,141.74,493100.0,112.2704,112.3338,112.2704,112.3021,493100.0
2012-08-16 12:55:00,141.74,141.82,141.74,141.79,746900.0,112.3021,112.3655,112.3021,112.3417,746900.0
2012-08-16 13:00:00,141.78,141.81,141.76,141.77,401200.0,112.3338,112.3575,112.3179,112.3258,401200.0
2012-08-16 13:05:00,141.78,141.82,141.77,141.81,387800.0,112.3338,112.3655,112.3258,112.3575,387800.0
2012-08-16 13:10:00,141.81,141.85,141.81,141.84,748100.0,112.3575,112.3892,112.3575,112.3813,748100.0
2012-08-16 13:15:00,141.84,141.91,141.82,141.87,960000.0,112.3813,112.4368,112.3655,112.4051,960000.0
2012-08-16 13:20:00,141.86,141.88,141.84,141.84,418800.0,112.3972,112.413,112.3813,112.3813,418800.0
2012-08-16 13:25:00,141.84,141.86,141.81,141.83,448300.0,112.3813,112.3972,112.3575,112.3734,448300.0
2012-08-16 13:30:00,141.83,141.88,141.81,141.87,549600.0,112.3734,112.413,112.3575,112.4051,549600.0
2012-08-16 13:35:00,141.86,141.87,141.8,141.85,660000.0,112.3972,112.4051,112.3496,112.3892,660000.0
2012-08-16 13:40:00,141.84,141.84,141.74,141.75,694200.0,112.3813,112.3813,112.3021,112.31,694200.0
2012-08-16 13:45:00,141.75,141.8,141.74,141.78,463200.0,112.31,112.3496,112.3021,112.3338,463200.0
2012-08-16 13:50:00,141.79,141.84,141.78,141.82,401400.0,112.3417,112.3813,112.3338,112.3655,401400.0
2012-08-16 13:55:00,141.83,141.84,141.78,141.81,436900.0,112.3734,112.3813,112.3338,112.3575,436900.0
2012-08-16 14:00:00,141.82,141.86,141.79,141.86,319800.0,112.3655,112.3972,112.3417,112.3972,319800.0
2012-08-16 14:05:00,141.86,141.96,141.84,141.94,1435400.0,112.3972,112.4764,112.3813,112.4605,1435400.0
2012-08-16 14:10:00,141.93,141.96,141.89,141.9,1158600.0,112.4526,112.4764,112.4209,112.4288,1158600.0
2012-08-16 14:15:00,141.9,141.91,141.89,141.9,690700.0,112.4288,112.4368,112.4209,112.4288,690700.0
2012-08-16 14:20:00,141.91,141.94,141.89,141.9,516100.0,112.4368,112.4605,112.4209,112.4288,516100.0
2012-08-16 14:25:00,141.9,141.94,141.88,141.91,938200.0,112.4288,112.4605,112.413,112.4368,938200.0
2012-08-16 14:30:00,141.91,142.16,141.91,142.11,3112500.0,112.4368,112.6348,112.4368,112.5952,3112500.0
2012-08-16 14:35:00,142.12,142.16,142.1,142.12,1074200.0,112.6032,112.6348,112.5873,112.6032,1074200.0
2012-08-16 14:40:00,142.12,142.15,142.08,142.13,1120600.0,112.6032,112.6269,112.5715,112.6111,1120600.0
2012-08-16 14:45:00,142.13,142.15,142.09,142.1,856700.0,112.6111,112.6269,112.5794,112.5873,856700.0
2012-08-16 14:50:00,142.09,142.1,142.03,142.06,755000.0,112.5794,112.5873,112.5318,112.5556,755000.0
2012-08-16 14:55:00,142.07,142.07,142.01,142.01,867600.0,112.5635,112.5635,112.516,112.516,867600.0
2012-08-16 15:00:00,142.02,142.02,141.91,142.0,1662200.0,112.5239,112.5239,112.4368,112.5081,1662200.0
2012-08-16 15:05:00,142.0,142.02,141.98,142.01,664400.0,112.5081,112.5239,112.4922,112.516,664400.0
2012-08-16 15:10:00,142.0,142.08,141.99,142.06,943400.0,112.5081,112.5715,112.5002,112.5556,943400.0
2012-08-16 15:15:00,142.06,142.13,142.06,142.09,945600.0,112.5556,112.6111,112.5556,112.5794,945600.0
2012-08-16 15:20:00,142.08,142.09,142.04,142.07,681200.0,112.5715,112.5794,112.5398,112.5635,681200.0
2012-08-16 15:25:00,142.08,142.16,142.07,142.12,914400.0,112.5715,112.6348,112.5635,112.6032,914400.0
2012-08-16 15:30:00,142.12,142.13,142.06,142.08,888200.0,112.6032,112.6111,112.5556,112.5715,888200.0
2012-08-16 15:35:00,142.08,142.09,142.04,142.05,941800.0,112.5715,112.5794,112.5398,112.5477,941800.0
2012-08-16 15:40:00,142.06,142.07,141.92,141.97,1462000.0,112.5556,112.5635,112.4447,112.4843,1462000.0
2012-08-16 15:45:00,141.98,142.02,141.96,141.98,1427700.0,112.4922,112.5239,112.4764,112.4922,1427700.0
2012-08-16 15:50:00,141.98,141.99,141.83,141.89,2390500.0,112.4922,112.5002,112.3734,112.4209,2390500.0
2012-08-16 15:55:00,141.89,141.99,141.83,141.99,4991700.0,112.4209,112.5002,112.3734,112.5002,4991700.0
2012-08-17 09:30:00,142.23,142.25,142.04,142.09,3327600.0,112.6903,112.7062,112.5398,112.5794,3327600.0
2012-08-17 09:35:00,142.09,142.12,142.0,142.03,1433800.0,112.5794,112.6032,112.5081,112.5318,1433800.0
2012-08-17 09:40:00,142.03,142.05,141.95,141.96,1653000.0,112.5318,112.5477,112.4685,112.4764,1653000.0
2012-08-17 09:45:00,141.95,142.06,141.89,142.03,1632400.0,112.4685,112.5556,112.4209,112.5318,1632400.0
2012-08-17 09:50:00,142.03,142.08,141.99,142.02,1044900.0,112.5318,112.5715,112.5002,112.5239,1044900.0
2012-08-17 09:55:00,142.06,142.13,142.02,142.13,1577500.0,112.5556,112.6111,112.5239,112.6111,1577500.0
2012-08-17 10:00:00,142.12,142.15,141.92,142.0,2515900.0,112.6032,112.6269,112.4447,112.5081,2515900.0
2012-08-17 10:05:00,142.0,142.09,142.0,142.09,1258500.0,112.5081,112.5794,112.5081,112.5794,1258500.0
2012-08-17 10:10:00,142.08,142.13,142.01,142.02,748400.0,112.5715,112.6111,112.516,112.5239,748400.0
2012-08-17 10:15:00,142.02,142.07,142.0,142.04,1108400.0,112.5239,112.5635,112.5081,112.5398,1108400.0
2012-08-17 10:20:00,142.04,142.07,141.99,141.99,1170200.0,112.5398,112.5635,112.5002,112.5002,1170200.0
2012-08-17 10:25:00,141.99,142.02,141.96,141.97,1363900.0,112.5002,112.5239,112.4764,112.4843,1363900.0
2012-08-17 10:30:00,141.97,142.02,141.91,141.99,1220600.0,112.4843,112.5239,112.4368,112.5002,1220600.0
2012-08-17 10:35:00,142.0,142.04,141.95,141.98,989000.0,112.5081,112.5398,112.4685,112.4922,989000.0
2012-08-17 10:40:00,141.98,142.0,141.87,141.88,1093300.0,112.4922,112.5081,112.4051,112.413,1093300.0
2012-08-17 10:45:00,141.89,141.92,141.86,141.88,1049900.0,112.4209,112.4447,112.3972,112.413,1049900.0
2012-08-17 10:50:00,141.88,141.95,141.87,141.93,735900.0,112.413,112.4685,112.4051,112.4526,735900.0
2012-08-17 10:55:00,141.93,141.96,141.92,141.96,689200.0,112.4526,112.4764,112.4447,112.4764,689200.0
2012-08-17 11:00:00,141.96,142.02,141.93,141.99,1203300.0,112.4764,112.5239,112.4526,112.5002,1203300.0
2012-08-17 11:05:00,141.99,141.99,141.92,141.97,823400.0,112.5002,112.5002,112.4447,112.4843,823400.0
2012-08-17 11:10:00,141.96,142.01,141.94,141.94,796400.0,112.4764,112.516,112.4605,112.4605,796400.0
2012-08-17 11:15:00,141.94,141.95,141.87,141.89,813300.0,112.4605,112.4685,112.4051,112.4209,813300.0
2012-08-17 11:20:00,141.89,141.96,141.89,141.96,587300.0,112.4209,112.4764,112.4209,112.4764,587300.0
2012-08-17 11:25:00,141.95,142.0,141.94,141.97,447100.0,112.4685,112.5081,112.4605,112.4843,447100.0
2012-08-17 11:30:00,141.97,142.01,141.92,142.01,758100.0,112.4843,112.516,112.4447,112.516,758100.0
2012-08-17 11:35:00,142.01,142.08,142.0,142.03,1020100.0,112.516,112.5715,112.5081,112.5318,1020100.0
2012-08-17 11:40:00,142.03,142.07,142.02,142.06,516900.0,112.5318,112.5635,112.5239,112.5556,516900.0
2012-08-17 11:45:00,142.06,142.08,141.99,142.04,682700.0,112.5556,112.5715,112.5002,112.5398,682700.0
2012-08-17 11:50:00,142.04,142.13,142.03,142.09,969100.0,112.5398,112.6111,112.5318,112.5794,969100.0
2012-08-17 11:55:00,142.09,142.15,142.07,142.12,561400.0,112.5794,112.6269,112.5635,112.6032,561400.0
2012-08-17 12:00:00,142.12,142.13,142.08,142.11,570700.0,112.6032,112.6111,112.5715,112.5952,570700.0
2012-08-17 12:05:00,142.11,142.11,142.06,142.07,574700.0,112.5952,112.5952,112.5556,112.5635,574700.0
2012-08-17 12:10:00,142.07,142.07,142.03,142.04,944400.0,112.5635,112.5635,112.5318,112.5398,944400.0
2012-08-17 12:15:00,142.05,142.1,142.03,142.07,1182400.0,112.5477,112.5873,112.5318,112.5635,1182400.0
2012-08-17 12:20:00,142.07,142.09,142.04,142.05,919900.0,112.5635,112.5794,112.5398,112.5477,919900.0
2012-08-17 12:25:00,142.06,142.08,142.03,142.04,633200.0,112.5556,112.5715,112.5318,112.5398,633200.0
2012-08-17 12:30:00,142.05,142.05,142.02,142.02,251500.0,112.5477,112.5477,112.5239,112.5239,251500.0
2012-08-17 12:35:00,142.03,142.03,141.95,142.0,1252200.0,112.5318,112.5318,112.4685,112.5081,1252200.0
2012-08-17 12:40:00,141.99,142.05,141.97,142.05,844400.0,112.5002,112.5477,112.4843,112.5477,844400.0
2012-08-17 12:45:00,142.05,142.06,142.01,142.01,336600.0,112.5477,112.5556,112.516,112.516,336600.0
2012-08-17 12:50:00,142.01,142.02,141.92,141.96,604600.0,112.516,112.5239,112.4447,112.4764,604600.0
2012-08-17 12:55:00,141.93,141.96,141.9,141.95,649600.0,112.4526,112.4764,112.4288,112.4685,649600.0
2012-08-17 13:00:00,141.95,141.98,141.93,141.96,562100.0,112.4685,112.4922,112.4526,112.4764,562100.0
2012-08-17 13:05:00,141.97,141.97,141.94,141.96,502000.0,112.4843,112.4843,112.4605,112.4764,502000.0
2012-08-17 13:10:00,141.96,142.0,141.96,141.99,292400.0,112.4764,112.5081,112.4764,112.5002,292400.0
2012-08-17 13:15:00,141.99,142.01,141.97,142.01,483800.0,112.5002,112.516,112.4843,112.516,483800.0
2012-08-17 13:20:00,142.0,142.01,141.97,141.97,461400.0,112.5081,112.516,112.4843,112.4843,461400.0
2012-08-17 13:25:00,141.97,142.0,141.96,141.99,253500.0,112.4843,112.5081,112.4764,112.5002,253500.0
2012-08-17 13:30:00,141.99,142.06,141.98,142.04,459800.0,112.5002,112.5556,112.4922,112.5398,459800.0
2012-08-17 13:35:00,142.04,142.05,142.02,142.04,420100.0,112.5398,112.5477,112.5239,112.5398,420100.0
2012-08-17 13:40:00,142.05,142.05,142.02,142.03,344300.0,112.5477,112.5477,112.5239,112.5318,344300.0
2012-08-17 13:45:00,142.03,142.04,141.97,142.0,441300.0,112.5318,112.5398,112.4843,112.5081,441300.0
2012-08-17 13:50:00,142.0,142.01,141.98,142.0,262700.0,112.5081,112.516,112.4922,112.5081,262700.0
2012-08-17 13:55:00,142.0,142.02,141.98,142.0,460400.0,112.5081,112.5239,112.4922,112.5081,460400.0
2012-08-17 14:00:00,142.0,142.01,141.96,141.98,589300.0,112.5081,112.516,112.4764,112.4922,589300.0
2012-08-17 14:05:00,141.97,141.99,141.96,141.96,873200.0,112.4843,112.5002,112.4764,112.4764,873200.0
2012-08-17 14:10:00,141.96,141.99,141.95,141.98,417900.0,112.4764,112.5002,112.4685,112.4922,417900.0
2012-08-17 14:15:00,141.98,142.01,141.97,142.0,283400.0,112.4922,112.516,112.4843,112.5081,283400.0
2012-08-17 14:20:00,142.0,142.04,141.96,142.03,647700.0,112.5081,112.5398,112.4764,112.5318,647700.0
2012-08-17 14:25:00,142.03,142.1,142.02,142.07,754400.0,112.5318,112.5873,112.5239,112.5635,754400.0
2012-08-17 14:30:00,142.08,142.09,142.05,142.05,383500.0,112.5715,112.5794,112.5477,112.5477,383500.0
2012-08-17 14:35:00,142.06,142.08,142.05,142.08,305700.0,112.5556,112.5715,112.5477,112.5715,305700.0
2012-08-17 14:40:00,142.08,142.1,142.05,142.09,542700.0,112.5715,112.5873,112.5477,112.5794,542700.0
2012-08-17 14:45:00,142.09,142.11,142.08,142.1,484000.0,112.5794,112.5952,112.5715,112.5873,484000.0
2012-08-17 14:50:00,142.1,142.14,142.09,142.11,643100.0,112.5873,112.619,112.5794,112.5952,643100.0
2012-08-17 14:55:00,142.11,142.12,142.09,142.12,411600.0,112.5952,112.6032,112.5794,112.6032,411600.0
2012-08-17 15:00:00,142.12,142.18,142.12,142.16,807100.0,112.6032,112.6507,112.6032,112.6348,807100.0
2012-08-17 15:05:00,142.15,142.18,142.11,142.12,693200.0,112.6269,112.6507,112.5952,112.6032,693200.0
2012-08-17 15:10:00,142.11,142.12,142.06,142.07,527400.0,112.5952,112.6032,112.5556,112.5635,527400.0
2012-08-17 15:15:00,142.07,142.11,142.05,142.08,732000.0,112.5635,112.5952,112.5477,112.5715,732000.0
2012-08-17 15:20:00,142.09,142.1,142.06,142.06,598100.0,112.5794,112.5873,112.5556,112.5556,598100.0
2012-08-17 15:25:00,142.06,142.1,142.06,142.07,628900.0,112.5556,112.5873,112.5556,112.5635,628900.0
2012-08-17 15:30:00,142.08,142.08,141.96,141.99,1211200.0,112.5715,112.5715,112.4764,112.5002,1211200.0
2012-08-17 15:35:00,141.99,142.02,141.98,142.0,822900.0,112.5002,112.5239,112.4922,112.5081,822900.0
2012-08-17 15:40:00,142.0,142.09,141.98,142.09,1274400.0,112.5081,112.5794,112.4922,112.5794,1274400.0
2012-08-17 15:45:00,142.09,142.11,142.05,142.09,1523200.0,112.5794,112.5952,112.5477,112.5794,1523200.0
2012-08-17 15:50:00,142.09,142.13,142.04,142.12,1289700.0,112.5794,112.6111,112.5398,112.6032,1289700.0
2012-08-17 15:55:00,142.12,142.3,142.07,142.19,5476900.0,112.6032,112.7458,112.5635,112.6586,5476900.0
2012-08-20 09:30:00,141.98,142.09,141.98,142.01,2108400.0,112.4922,112.5794,112.4922,112.516,2108400.0
2012-08-20 09:35:00,142.02,142.03,141.88,141.94,1919400.0,112.5239,112.5318,112.413,112.4605,1919400.0
2012-08-20 09:40:00,141.93,142.1,141.85,142.1,2054600.0,112.4526,112.5873,112.3892,112.5873,2054600.0
2012-08-20 09:45:00,142.1,142.11,141.94,141.99,1536400.0,112.5873,112.5952,112.4605,112.5002,1536400.0
2012-08-20 09:50:00,141.99,142.12,141.93,142.05,1088500.0,112.5002,112.6032,112.4526,112.5477,1088500.0
2012-08-20 09:55:00,142.05,142.06,141.76,141.82,1730000.0,112.5477,112.5556,112.3179,112.3655,1730000.0
2012-08-20 10:00:00,141.83,141.89,141.79,141.86,1325300.0,112.3734,112.4209,112.3417,112.3972,1325300.0
2012-08-20 10:05:00,141.86,141.86,141.72,141.83,1736200.0,112.3972,112.3972,112.2862,112.3734,1736200.0
2012-08-20 10:10:00,141.84,141.89,141.75,141.78,1193800.0,112.3813,112.4209,112.31,112.3338,1193800.0
2012-08-20 10:15:00,141.77,141.8,141.71,141.74,1079400.0,112.3258,112.3496,112.2783,112.3021,1079400.0
2012-08-20 10:20:00,141.73,141.75,141.6,141.6,1732000.0,112.2942,112.31,112.1912,112.1912,1732000.0
2012-08-20 10:25:00,141.61,141.73,141.59,141.73,921500.0,112.1991,112.2942,112.1832,112.2942,921500.0
2012-08-20 10:30:00,141.73,141.73,141.62,141.68,1041000.0,112.2942,112.2942,112.207,112.2545,1041000.0
2012-08-20 10:35:00,141.68,141.74,141.67,141.7,705200.0,112.2545,112.3021,112.2466,112.2704,705200.0
2012-08-20 10:40:00,141.7,141.72,141.62,141.7,1227400.0,112.2704,112.2862,112.207,112.2704,1227400.0
2012-08-20 10:45:00,141.7,141.82,141.68,141.8,1070400.0,112.2704,112.3655,112.2545,112.3496,1070400.0
2012-08-20 10:50:00,141.8,141.85,141.78,141.8,759500.0,112.3496,112.3892,112.3338,112.3496,759500.0
2012-08-20 10:55:00,141.81,141.88,141.78,141.86,772300.0,112.3575,112.413,112.3338,112.3972,772300.0
2012-08-20 11:00:00,141.85,141.86,141.81,141.83,466700.0,112.3892,112.3972,112.3575,112.3734,466700.0
2012-08-20 11:05:00,141.84,141.88,141.79,141.83,644500.0,112.3813,112.413,112.3417,112.3734,644500.0
2012-08-20 11:10:00,141.83,141.88,141.82,141.87,518700.0,112.3734,112.413,112.3655,112.4051,518700.0
2012-08-20 11:15:00,141.86,141.87,141.83,141.86,352800.0,112.3972,112.4051,112.3734,112.3972,352800.0
2012-08-20 11:20:00,141.87,141.94,141.82,141.84,1146700.0,112.4051,112.4605,112.3655,112.3813,1146700.0
2012-08-20 11:25:00,141.84,141.84,141.76,141.78,761800.0,112.3813,112.3813,112.3179,112.3338,761800.0
2012-08-20 11:30:00,141.78,141.8,141.75,141.79,642700.0,112.3338,112.3496,112.31,112.3417,642700.0
2012-08-20 11:35:00,141.8,141.83,141.77,141.83,504200.0,112.3496,112.3734,112.3258,112.3734,504200.0
2012-08-20 11:40:00,141.83,141.85,141.8,141.85,455700.0,112.3734,112.3892,112.3496,112.3892,455700.0
2012-08-20 11:45:00,141.85,141.89,141.84,141.89,423100.0,112.3892,112.4209,112.3813,112.4209,423100.0
2012-08-20 11:50:00,141.89,141.99,141.87,141.96,895800.0,112.4209,112.5002,112.4051,112.4764,895800.0
2012-08-20 11:55:00,141.96,142.04,141.95,141.98,1225400.0,112.4764,112.5398,112.4685,112.4922,1225400.0
2012-08-20 12:00:00,141.98,141.99,141.96,141.98,400700.0,112.4922,112.5002,112.4764,112.4922,400700.0
2012-08-20 12:05:00,141.98,142.03,141.96,142.0,583100.0,112.4922,112.5318,112.4764,112.5081,583100.0
2012-08-20 12:10:00,142.0,142.11,142.0,142.08,2325700.0,112.5081,112.5952,112.5081,112.5715,2325700.0
2012-08-20 12:15:00,142.08,142.11,142.07,142.08,637100.0,112.5715,112.5952,112.5635,112.5715,637100.0
2012-08-20 12:20:00,142.08,142.1,142.01,142.01,627800.0,112.5715,112.5873,112.516,112.516,627800.0
2012-08-20 12:25:00,142.01,142.04,142.01,142.02,271800.0,112.516,112.5398,112.516,112.5239,271800.0
2012-08-20 12:30:00,142.01,142.02,141.97,142.0,498200.0,112.516,112.5239,112.4843,112.5081,498200.0
2012-08-20 12:35:00,142.0,142.0,141.94,141.95,307200.0,112.5081,112.5081,112.4605,112.4685,307200.0
2012-08-20 12:40:00,141.94,141.99,141.91,141.98,675100.0,112.4605,112.5002,112.4368,112.4922,675100.0
2012-08-20 12:45:00,141.98,142.01,141.96,142.01,375100.0,112.4922,112.516,112.4764,112.516,375100.0
2012-08-20 12:50:00,142.0,142.01,141.92,141.96,451200.0,112.5081,112.516,112.4447,112.4764,451200.0
2012-08-20 12:55:00,141.96,141.98,141.92,141.95,444400.0,112.4764,112.4922,112.4447,112.4685,444400.0
2012-08-20 13:00:00,141.96,141.97,141.93,141.97,258500.0,112.4764,112.4843,112.4526,112.4843,258500.0
2012-08-20 13:05:00,141.97,141.99,141.95,141.95,238200.0,112.4843,112.5002,112.4685,112.4685,238200.0
2012-08-20 13:10:00,141.96,142.02,141.95,142.0,342900.0,112.4764,112.5239,112.4685,112.5081,342900.0
2012-08-20 13:15:00,142.01,142.04,141.97,141.98,298500.0,112.516,112.5398,112.4843,112.4922,298500.0
2012-08-20 13:20:00,141.98,142.01,141.97,141.97,268600.0,112.4922,112.516,112.4843,112.4843,268600.0
2012-08-20 13:25:00,141.98,142.01,141.97,141.99,201700.0,112.4922,112.516,112.4843,112.5002,201700.0
2012-08-20 13:30:00,141.98,141.99,141.94,141.95,166700.0,112.4922,112.5002,112.4605,112.4685,166700.0
2012-08-20 13:35:00,141.95,141.96,141.88,141.9,381800.0,112.4685,112.4764,112.413,112.4288,381800.0
2012-08-20 13:40:00,141.89,141.92,141.89,141.91,404800.0,112.4209,112.4447,112.4209,112.4368,404800.0
2012-08-20 13:45:00,141.91,141.92,141.86,141.88,246200.0,112.4368,112.4447,112.3972,112.413,246200.0
2012-08-20 13:50:00,141.89,141.94,141.88,141.94,226000.0,112.4209,112.4605,112.413,112.4605,226000.0
2012-08-20 13:55:00,141.94,141.98,141.93,141.98,216900.0,112.4605,112.4922,112.4526,112.4922,216900.0
2012-08-20 14:00:00,141.98,141.98,141.9,141.96,380600.0,112.4922,112.4922,112.4288,112.4764,380600.0
2012-08-20 14:05:00,141.96,142.01,141.95,142.01,794400.0,112.4764,112.516,112.4685,112.516,794400.0
2012-08-20 14:10:00,142.01,142.11,142.0,142.11,1267600.0,112.516,112.5952,112.5081,112.5952,1267600.0
2012-08-20 14:15:00,142.1,142.11,142.04,142.05,485300.0,112.5873,112.5952,112.5398,112.5477,485300.0
2012-08-20 14:20:00,142.05,142.08,142.04,142.07,983700.0,112.5477,112.5715,112.5398,112.5635,983700.0
2012-08-20 14:25:00,142.08,142.11,142.07,142.11,418300.0,112.5715,112.5952,112.5635,112.5952,418300.0
2012-08-20 14:30:00,142.11,142.21,142.1,142.12,1235500.0,112.5952,112.6745,112.5873,112.6032,1235500.0
2012-08-20 14:35:00,142.12,142.13,142.08,142.11,664000.0,112.6032,112.6111,112.5715,112.5952,664000.0
2012-08-20 14:40:00,142.11,142.13,142.09,142.11,211200.0,112.5952,112.6111,112.5794,112.5952,211200.0
2012-08-20 14:45:00,142.1,142.14,142.04,142.05,775800.0,112.5873,112.619,112.5398,112.5477,775800.0
2012-08-20 14:50:00,142.06,142.06,142.02,142.04,349300.0,112.5556,112.5556,112.5239,112.5398,349300.0
2012-08-20 14:55:00,142.04,142.09,142.04,142.08,314200.0,112.5398,112.5794,112.5398,112.5715,314200.0
2012-08-20 15:00:00,142.08,142.08,142.06,142.08,145400.0,112.5715,112.5715,112.5556,112.5715,145400.0
2012-08-20 15:05:00,142.07,142.12,142.04,142.1,482600.0,112.5635,112.6032,112.5398,112.5873,482600.0
2012-08-20 15:10:00,142.1,142.11,141.99,142.03,721400.0,112.5873,112.5952,112.5002,112.5318,721400.0
2012-08-20 15:15:00,142.03,142.09,142.02,142.09,654700.0,112.5318,112.5794,112.5239,112.5794,654700.0
2012-08-20 15:20:00,142.09,142.1,142.04,142.09,550000.0,112.5794,112.5873,112.5398,112.5794,550000.0
2012-08-20 15:25:00,142.08,142.13,142.08,142.12,791400.0,112.5715,112.6111,112.5715,112.6032,791400.0
2012-08-20 15:30:00,142.13,142.19,142.12,142.14,693800.0,112.6111,112.6586,112.6032,112.619,693800.0
2012-08-20 15:35:00,142.13,142.21,142.13,142.16,1379200.0,112.6111,112.6745,112.6111,112.6348,1379200.0
2012-08-20 15:40:00,142.15,142.17,142.09,142.14,690000.0,112.6269,112.6428,112.5794,112.619,690000.0
2012-08-20 15:45:00,142.14,142.21,142.09,142.2,857300.0,112.619,112.6745,112.5794,112.6665,857300.0
2012-08-20 15:50:00,142.2,142.22,142.08,142.16,1166500.0,112.6665,112.6824,112.5715,112.6348,1166500.0
2012-08-20 15:55:00,142.16,142.22,142.09,142.19,2802500.0,112.6348,112.6824,112.5794,112.6586,2802500.0
2012-08-21 09:30:00,142.53,142.73,142.46,142.68,2453700.0,112.928,113.0865,112.8725,113.0468,2453700.0
2012-08-21 09:35:00,142.67,142.69,142.54,142.58,2446700.0,113.0389,113.0548,112.9359,112.9676,2446700.0
2012-08-21 09:40:00,142.58,142.61,142.52,142.56,1487400.0,112.9676,112.9914,112.9201,112.9518,1487400.0
2012-08-21 09:45:00,142.56,142.64,142.55,142.6,966600.0,112.9518,113.0152,112.9438,112.9835,966600.0
2012-08-21 09:50:00,142.6,142.63,142.49,142.56,978600.0,112.9835,113.0072,112.8963,112.9518,978600.0
2012-08-21 09:55:00,142.56,142.76,142.56,142.74,1325200.0,112.9518,113.1102,112.9518,113.0944,1325200.0
2012-08-21 10:00:00,142.74,142.91,142.74,142.89,1801600.0,113.0944,113.2291,113.0944,113.2132,1801600.0
2012-08-21 10:05:00,142.89,142.92,142.78,142.8,1855000.0,113.2132,113.237,113.1261,113.1419,1855000.0
2012-08-21 10:10:00,142.79,142.88,142.79,142.84,898200.0,113.134,113.2053,113.134,113.1736,898200.0
2012-08-21 10:15:00,142.84,142.86,142.78,142.82,809500.0,113.1736,113.1895,113.1261,113.1578,809500.0
2012-08-21 10:20:00,142.82,142.94,142.81,142.89,1296900.0,113.1578,113.2528,113.1498,113.2132,1296900.0
2012-08-21 10:25:00,142.88,142.95,142.87,142.94,881700.0,113.2053,113.2608,113.1974,113.2528,881700.0
2012-08-21 10:30:00,142.95,143.03,142.94,143.0,1906200.0,113.2608,113.3242,113.2528,113.3004,1906200.0
2012-08-21 10:35:00,143.0,143.08,142.97,143.05,1260700.0,113.3004,113.3638,113.2766,113.34,1260700.0
2012-08-21 10:40:00,143.05,143.09,143.01,143.04,1298100.0,113.34,113.3717,113.3083,113.3321,1298100.0
2012-08-21 10:45:00,143.04,143.07,142.95,142.96,847500.0,113.3321,113.3558,113.2608,113.2687,847500.0
2012-08-21 10:50:00,142.96,143.02,142.93,142.98,867300.0,113.2687,113.3162,113.2449,113.2845,867300.0
2012-08-21 10:55:00,142.98,142.98,142.88,142.92,1498700.0,113.2845,113.2845,113.2053,113.237,1498700.0
2012-08-21 11:00:00,142.91,142.96,142.89,142.92,669600.0,113.2291,113.2687,113.2132,113.237,669600.0
2012-08-21 11:05:00,142.92,142.95,142.85,142.91,1112800.0,113.237,113.2608,113.1815,113.2291,1112800.0
2012-08-21 11:10:00,142.91,142.92,142.85,142.87,1327400.0,113.2291,113.237,113.1815,113.1974,1327400.0
2012-08-21 11:15:00,142.87,142.96,142.87,142.93,1041500.0,113.1974,113.2687,113.1974,113.2449,1041500.0
2012-08-21 11:20:00,142.93,142.95,142.67,142.69,2594600.0,113.2449,113.2608,113.0389,113.0548,2594600.0
2012-08-21 11:25:00,142.68,142.75,142.58,142.65,1752200.0,113.0468,113.1023,112.9676,113.0231,1752200.0
2012-08-21 11:30:00,142.65,142.68,142.56,142.57,1205900.0,113.0231,113.0468,112.9518,112.9597,1205900.0
2012-08-21 11:35:00,142.57,142.58,142.47,142.56,2195200.0,112.9597,112.9676,112.8805,112.9518,2195200.0
2012-08-21 11:40:00,142.56,142.56,142.39,142.44,1415300.0,112.9518,112.9518,112.8171,112.8567,1415300.0
2012-08-21 11:45:00,142.45,142.55,142.43,142.54,1016400.0,112.8646,112.9438,112.8488,112.9359,1016400.0
2012-08-21 11:50:00,142.55,142.56,142.48,142.56,726600.0,112.9438,112.9518,112.8884,112.9518,726600.0
2012-08-21 11:55:00,142.56,142.59,142.43,142.45,882500.0,112.9518,112.9755,112.8488,112.8646,882500.0
2012-08-21 12:00:00,142.44,142.48,142.32,142.36,1194800.0,112.8567,112.8884,112.7616,112.7933,1194800.0
2012-08-21 12:05:00,142.36,142.43,142.33,142.41,861200.0,112.7933,112.8488,112.7695,112.8329,861200.0
2012-08-21 12:10:00,142.41,142.53,142.41,142.47,786700.0,112.8329,112.928,112.8329,112.8805,786700.0
2012-08-21 12:15:00,142.48,142.48,142.33,142.37,595500.0,112.8884,112.8884,112.7695,112.8012,595500.0
2012-08-21 12:20:00,142.37,142.43,142.37,142.41,506500.0,112.8012,112.8488,112.8012,112.8329,506500.0
2012-08-21 12:25:00,142.42,142.43,142.38,142.41,342300.0,112.8408,112.8488,112.8092,112.8329,342300.0
2012-08-21 12:30:00,142.41,142.46,142.37,142.41,619800.0,112.8329,112.8725,112.8012,112.8329,619800.0
2012-08-21 12:35:00,142.41,142.48,142.39,142.47,348400.0,112.8329,112.8884,112.8171,112.8805,348400.0
2012-08-21 12:40:00,142.47,142.47,142.39,142.4,401800.0,112.8805,112.8805,112.8171,112.825,401800.0
2012-08-21 12:45:00,142.4,142.41,142.24,142.33,904200.0,112.825,112.8329,112.6982,112.7695,904200.0
2012-08-21 12:50:00,142.33,142.36,142.3,142.35,417800.0,112.7695,112.7933,112.7458,112.7854,417800.0
2012-08-21 12:55:00,142.35,142.36,142.29,142.33,605000.0,112.7854,112.7933,112.7378,112.7695,605000.0
2012-08-21 13:00:00,142.34,142.34,142.24,142.27,544700.0,112.7775,112.7775,112.6982,112.722,544700.0
2012-08-21 13:05:00,142.28,142.29,142.24,142.26,345900.0,112.7299,112.7378,112.6982,112.7141,345900.0
2012-08-21 13:10:00,142.26,142.27,142.15,142.19,985900.0,112.7141,112.722,112.6269,112.6586,985900.0
2012-08-21 13:15:00,142.19,142.3,142.19,142.28,617800.0,112.6586,112.7458,112.6586,112.7299,617800.0
2012-08-21 13:20:00,142.28,142.28,142.23,142.24,424000.0,112.7299,112.7299,112.6903,112.6982,424000.0
2012-08-21 13:25:00,142.25,142.25,142.15,142.16,549200.0,112.7062,112.7062,112.6269,112.6348,549200.0
2012-08-21 13:30:00,142.16,142.19,142.14,142.14,672600.0,112.6348,112.6586,112.619,112.619,672600.0
2012-08-21 13:35:00,142.14,142.19,142.14,142.18,355300.0,112.619,112.6586,112.619,112.6507,355300.0
2012-08-21 13:40:00,142.18,142.18,142.01,142.02,824000.0,112.6507,112.6507,112.516,112.5239,824000.0
2012-08-21 13:45:00,142.02,142.07,141.92,141.93,766600.0,112.5239,112.5635,112.4447,112.4526,766600.0
2012-08-21 13:50:00,141.93,141.97,141.89,141.94,885000.0,112.4526,112.4843,112.4209,112.4605,885000.0
2012-08-21 13:55:00,141.95,142.08,141.94,142.07,1226600.0,112.4685,112.5715,112.4605,112.5635,1226600.0
2012-08-21 14:00:00,142.08,142.11,142.04,142.09,1051300.0,112.5715,112.5952,112.5398,112.5794,1051300.0
2012-08-21 14:05:00,142.09,142.15,142.04,142.05,945700.0,112.5794,112.6269,112.5398,112.5477,945700.0
2012-08-21 14:10:00,142.06,142.11,142.04,142.09,405200.0,112.5556,112.5952,112.5398,112.5794,405200.0
2012-08-21 14:15:00,142.09,142.1,141.96,141.96,621300.0,112.5794,112.5873,112.4764,112.4764,621300.0
2012-08-21 14:20:00,141.96,142.08,141.93,142.07,756300.0,112.4764,112.5715,112.4526,112.5635,756300.0
2012-08-21 14:25:00,142.07,142.1,141.96,141.98,689500.0,112.5635,112.5873,112.4764,112.4922,689500.0
2012-08-21 14:30:00,141.98,142.06,141.98,142.02,512600.0,112.4922,112.5556,112.4922,112.5239,512600.0
2012-08-21 14:35:00,142.03,142.04,141.8,141.86,1938700.0,112.5318,112.5398,112.3496,112.3972,1938700.0
2012-08-21 14:40:00,141.87,141.91,141.79,141.81,908300.0,112.4051,112.4368,112.3417,112.3575,908300.0
2012-08-21 14:45:00,141.8,141.89,141.79,141.89,845200.0,112.3496,112.4209,112.3417,112.4209,845200.0
2012-08-21 14:50:00,141.88,141.91,141.87,141.87,340600.0,112.413,112.4368,112.4051,112.4051,340600.0
2012-08-21 14:55:00,141.88,141.9,141.84,141.87,418700.0,112.413,112.4288,112.3813,112.4051,418700.0
2012-08-21 15:00:00,141.88,141.88,141.67,141.75,1229800.0,112.413,112.413,112.2466,112.31,1229800.0
2012-08-21 15:05:00,141.75,141.76,141.68,141.69,586800.0,112.31,112.3179,112.2545,112.2625,586800.0
2012-08-21 15:10:00,141.7,141.72,141.59,141.63,1350300.0,112.2704,112.2862,112.1832,112.2149,1350300.0
2012-08-21 15:15:00,141.62,141.64,141.45,141.54,2285900.0,112.207,112.2228,112.0723,112.1436,2285900.0
2012-08-21 15:20:00,141.55,141.62,141.52,141.55,1255200.0,112.1515,112.207,112.1278,112.1515,1255200.0
2012-08-21 15:25:00,141.55,141.61,141.49,141.58,939300.0,112.1515,112.1991,112.104,112.1753,939300.0
2012-08-21 15:30:00,141.59,141.71,141.54,141.55,1377400.0,112.1832,112.2783,112.1436,112.1515,1377400.0
2012-08-21 15:35:00,141.56,141.73,141.56,141.69,1039600.0,112.1595,112.2942,112.1595,112.2625,1039600.0
2012-08-21 15:40:00,141.7,141.81,141.66,141.67,1792200.0,112.2704,112.3575,112.2387,112.2466,1792200.0
2012-08-21 15:45:00,141.67,141.8,141.64,141.71,1404800.0,112.2466,112.3496,112.2228,112.2783,1404800.0
2012-08-21 15:50:00,141.72,141.73,141.63,141.67,1328800.0,112.2862,112.2942,112.2149,112.2466,1328800.0
2012-08-21 15:55:00,141.66,141.78,141.65,141.77,5203400.0,112.2387,112.3338,112.2308,112.3258,5203400.0
2012-08-22 09:30:00,141.39,141.57,141.25,141.28,3315600.0,112.0248,112.1674,111.9138,111.9376,3315600.0
2012-08-22 09:35:00,141.28,141.43,141.27,141.36,1866200.0,111.9376,112.0565,111.9297,112.001,1866200.0
2012-08-22 09:40:00,141.37,141.53,141.31,141.49,2445400.0,112.0089,112.1357,111.9614,112.104,2445400.0
2012-08-22 09:45:00,141.49,141.71,141.49,141.64,3068600.0,112.104,112.2783,112.104,112.2228,3068600.0
2012-08-22 09:50:00,141.64,141.72,141.57,141.61,1624500.0,112.2228,112.2862,112.1674,112.1991,1624500.0
2012-08-22 09:55:00,141.61,141.64,141.52,141.61,1199700.0,112.1991,112.2228,112.1278,112.1991,1199700.0
2012-08-22 10:00:00,141.61,141.71,141.47,141.66,1663900.0,112.1991,112.2783,112.0882,112.2387,1663900.0
2012-08-22 10:05:00,141.66,141.71,141.55,141.67,1310800.0,112.2387,112.2783,112.1515,112.2466,1310800.0
2012-08-22 10:10:00,141.65,141.67,141.53,141.55,1277000.0,112.2308,112.2466,112.1357,112.1515,1277000.0
2012-08-22 10:15:00,141.55,141.56,141.46,141.51,1386200.0,112.1515,112.1595,112.0802,112.1198,1386200.0
2012-08-22 10:20:00,141.52,141.66,141.51,141.62,939700.0,112.1278,112.2387,112.1198,112.207,939700.0
2012-08-22 10:25:00,141.63,141.69,141.6,141.69,830300.0,112.2149,112.2625,112.1912,112.2625,830300.0
2012-08-22 10:30:00,141.69,141.75,141.61,141.62,1501000.0,112.2625,112.31,112.1991,112.207,1501000.0
2012-08-22 10:35:00,141.63,141.67,141.54,141.55,812900.0,112.2149,112.2466,112.1436,112.1515,812900.0
2012-08-22 10:40:00,141.55,141.61,141.54,141.55,979900.0,112.1515,112.1991,112.1436,112.1515,979900.0
2012-08-22 10:45:00,141.55,141.61,141.37,141.38,1408500.0,112.1515,112.1991,112.0089,112.0168,1408500.0
2012-08-22 10:50:00,141.38,141.41,141.32,141.37,1591200.0,112.0168,112.0406,111.9693,112.0089,1591200.0
2012-08-22 10:55:00,141.36,141.42,141.33,141.33,1064800.0,112.001,112.0485,111.9772,111.9772,1064800.0
2012-08-22 11:00:00,141.33,141.42,141.25,141.4,1547400.0,111.9772,112.0485,111.9138,112.0327,1547400.0
2012-08-22 11:05:00,141.4,141.51,141.39,141.4,1286400.0,112.0327,112.1198,112.0248,112.0327,1286400.0
2012-08-22 11:10:00,141.4,141.44,141.3,141.31,710700.0,112.0327,112.0644,111.9535,111.9614,710700.0
2012-08-22 11:15:00,141.31,141.34,141.25,141.26,886200.0,111.9614,111.9852,111.9138,111.9218,886200.0
2012-08-22 11:20:00,141.25,141.32,141.19,141.27,1212400.0,111.9138,111.9693,111.8663,111.9297,1212400.0
2012-08-22 11:25:00,141.27,141.33,141.22,141.31,616400.0,111.9297,111.9772,111.8901,111.9614,616400.0
2012-08-22 11:30:00,141.3,141.31,141.19,141.21,785100.0,111.9535,111.9614,111.8663,111.8822,785100.0
2012-08-22 11:35:00,141.22,141.31,141.21,141.29,734200.0,111.8901,111.9614,111.8822,111.9455,734200.0
2012-08-22 11:40:00,141.29,141.34,141.27,141.32,390800.0,111.9455,111.9852,111.9297,111.9693,390800.0
2012-08-22 11:45:00,141.32,141.36,141.29,141.34,515100.0,111.9693,112.001,111.9455,111.9852,515100.0
2012-08-22 11:50:00,141.33,141.39,141.31,141.36,804300.0,111.9772,112.0248,111.9614,112.001,804300.0
2012-08-22 11:55:00,141.38,141.43,141.34,141.41,398700.0,112.0168,112.0565,111.9852,112.0406,398700.0
2012-08-22 12:00:00,141.42,141.46,141.4,141.43,462000.0,112.0485,112.0802,112.0327,112.0565,462000.0
2012-08-22 12:05:00,141.43,141.46,141.33,141.34,619100.0,112.0565,112.0802,111.9772,111.9852,619100.0
2012-08-22 12:10:00,141.33,141.4,141.32,141.34,748000.0,111.9772,112.0327,111.9693,111.9852,748000.0
2012-08-22 12:15:00,141.34,141.36,141.31,141.32,327100.0,111.9852,112.001,111.9614,111.9693,327100.0
2012-08-22 12:20:00,141.32,141.33,141.24,141.29,637500.0,111.9693,111.9772,111.9059,111.9455,637500.0
2012-08-22 12:25:00,141.3,141.36,141.26,141.34,514400.0,111.9535,112.001,111.9218,111.9852,514400.0
2012-08-22 12:30:00,141.33,141.33,141.15,141.16,848300.0,111.9772,111.9772,111.8346,111.8425,848300.0
2012-08-22 12:35:00,141.15,141.21,141.07,141.14,1118000.0,111.8346,111.8822,111.7712,111.8267,1118000.0
2012-08-22 12:40:00,141.13,141.21,141.09,141.16,1330700.0,111.8188,111.8822,111.7871,111.8425,1330700.0
2012-08-22 12:45:00,141.15,141.19,141.14,141.18,397300.0,111.8346,111.8663,111.8267,111.8584,397300.0
2012-08-22 12:50:00,141.17,141.19,141.1,141.13,655000.0,111.8505,111.8663,111.795,111.8188,655000.0
2012-08-22 12:55:00,141.13,141.17,141.1,141.11,335300.0,111.8188,111.8505,111.795,111.8029,335300.0
2012-08-22 13:00:00,141.11,141.19,141.08,141.17,572900.0,111.8029,111.8663,111.7792,111.8505,572900.0
2012-08-22 13:05:00,141.17,141.18,141.11,141.14,291500.0,111.8505,111.8584,111.8029,111.8267,291500.0
2012-08-22 13:10:00,141.13,141.19,141.12,141.18,366100.0,111.8188,111.8663,111.8108,111.8584,366100.0
2012-08-22 13:15:00,141.17,141.2,141.1,141.18,631600.0,111.8505,111.8742,111.795,111.8584,631600.0
2012-08-22 13:20:00,141.18,141.32,141.18,141.32,645600.0,111.8584,111.9693,111.8584,111.9693,645600.0
2012-08-22 13:25:00,141.32,141.34,141.27,141.3,493900.0,111.9693,111.9852,111.9297,111.9535,493900.0
2012-08-22 13:30:00,141.3,141.35,141.26,141.33,489700.0,111.9535,111.9931,111.9218,111.9772,489700.0
2012-08-22 13:35:00,141.32,141.36,141.29,141.31,371600.0,111.9693,112.001,111.9455,111.9614,371600.0
2012-08-22 13:40:00,141.32,141.41,141.3,141.36,510800.0,111.9693,112.0406,111.9535,112.001,510800.0
2012-08-22 13:45:00,141.36,141.41,141.32,141.32,433000.0,112.001,112.0406,111.9693,111.9693,433000.0
2012-08-22 13:50:00,141.32,141.33,141.24,141.25,495200.0,111.9693,111.9772,111.9059,111.9138,495200.0
2012-08-22 13:55:00,141.25,141.3,141.18,141.26,902300.0,111.9138,111.9535,111.8584,111.9218,902300.0
2012-08-22 14:00:00,141.26,141.73,141.26,141.67,5396900.0,111.9218,112.2942,111.9218,112.2466,5396900.0
2012-08-22 14:05:00,141.66,141.78,141.42,141.5,3787000.0,112.2387,112.3338,112.0485,112.1119,3787000.0
2012-08-22 14:10:00,141.51,141.68,141.44,141.44,1167500.0,112.1198,112.2545,112.0644,112.0644,1167500.0
2012-08-22 14:15:00,141.44,141.53,141.26,141.38,2130000.0,112.0644,112.1357,111.9218,112.0168,2130000.0
2012-08-22 14:20:00,141.38,141.43,141.27,141.27,890100.0,112.0168,112.0565,111.9297,111.9297,890100.0
2012-08-22 14:25:00,141.31,141.49,141.27,141.48,1010200.0,111.9614,112.104,111.9297,112.0961,1010200.0
2012-08-22 14:30:00,141.48,141.66,141.42,141.65,1690400.0,112.0961,112.2387,112.0485,112.2308,1690400.0
2012-08-22 14:35:00,141.66,141.76,141.54,141.69,1408300.0,112.2387,112.3179,112.1436,112.2625,1408300.0
2012-08-22 14:40:00,141.69,141.82,141.68,141.75,1573200.0,112.2625,112.3655,112.2545,112.31,1573200.0
2012-08-22 14:45:00,141.75,141.95,141.74,141.84,1910400.0,112.31,112.4685,112.3021,112.3813,1910400.0
2012-08-22 14:50:00,141.84,141.93,141.8,141.87,1297900.0,112.3813,112.4526,112.3496,112.4051,1297900.0
2012-08-22 14:55:00,141.87,141.99,141.86,141.94,871400.0,112.4051,112.5002,112.3972,112.4605,871400.0
2012-08-22 15:00:00,141.95,141.96,141.83,141.91,1109300.0,112.4685,112.4764,112.3734,112.4368,1109300.0
2012-08-22 15:05:00,141.9,142.01,141.88,142.01,901500.0,112.4288,112.516,112.413,112.516,901500.0
2012-08-22 15:10:00,142.0,142.05,141.87,141.89,1021900.0,112.5081,112.5477,112.4051,112.4209,1021900.0
2012-08-22 15:15:00,141.88,141.94,141.75,141.77,1076600.0,112.413,112.4605,112.31,112.3258,1076600.0
2012-08-22 15:20:00,141.77,141.82,141.72,141.78,1364900.0,112.3258,112.3655,112.2862,112.3338,1364900.0
2012-08-22 15:25:00,141.78,141.87,141.75,141.8,911000.0,112.3338,112.4051,112.31,112.3496,911000.0
2012-08-22 15:30:00,141.8,141.9,141.76,141.77,899200.0,112.3496,112.4288,112.3179,112.3258,899200.0
2012-08-22 15:35:00,141.77,141.85,141.71,141.82,1586700.0,112.3258,112.3892,112.2783,112.3655,1586700.0
2012-08-22 15:40:00,141.83,141.93,141.8,141.81,2806800.0,112.3734,112.4526,112.3496,112.3575,2806800.0
2012-08-22 15:45:00,141.81,141.86,141.71,141.86,1830200.0,112.3575,112.3972,112.2783,112.3972,1830200.0
2012-08-22 15:50:00,141.86,141.92,141.82,141.84,1478600.0,112.3972,112.4447,112.3655,112.3813,1478600.0
2012-08-22 15:55:00,141.84,141.85,141.76,141.79,3722600.0,112.3813,112.3892,112.3179,112.3417,3722600.0
2012-08-23 09:30:00,141.47,141.48,141.26,141.28,2363900.0,112.0882,112.0961,111.9218,111.9376,2363900.0
2012-08-23 09:35:00,141.28,141.29,141.15,141.28,2669100.0,111.9376,111.9455,111.8346,111.9376,2669100.0
2012-08-23 09:40:00,141.28,141.42,141.25,141.38,2003600.0,111.9376,112.0485,111.9138,112.0168,2003600.0
2012-08-23 09:45:00,141.38,141.41,141.14,141.16,2207600.0,112.0168,112.0406,111.8267,111.8425,2207600.0
2012-08-23 09:50:00,141.15,141.23,141.09,141.13,1373700.0,111.8346,111.898,111.7871,111.8188,1373700.0
2012-08-23 09:55:00,141.12,141.17,140.91,141.0,1987300.0,111.8108,111.8505,111.6445,111.7158,1987300.0
2012-08-23 10:00:00,140.99,141.13,140.96,141.06,1831300.0,111.7078,111.8188,111.6841,111.7633,1831300.0
2012-08-23 10:05:00,141.05,141.17,140.99,141.03,2022500.0,111.7554,111.8505,111.7078,111.7395,2022500.0
2012-08-23 10:10:00,141.03,141.06,140.8,140.88,2290200.0,111.7395,111.7633,111.5573,111.6207,2290200.0
2012-08-23 10:15:00,140.87,140.91,140.81,140.82,999300.0,111.6128,111.6445,111.5652,111.5732,999300.0
2012-08-23 10:20:00,140.82,141.02,140.81,141.01,2244700.0,111.5732,111.7316,111.5652,111.7237,2244700.0
2012-08-23 10:25:00,141.01,141.1,140.97,141.06,2101100.0,111.7237,111.795,111.692,111.7633,2101100.0
2012-08-23 10:30:00,141.06,141.25,140.97,141.14,2571700.0,111.7633,111.9138,111.692,111.8267,2571700.0
2012-08-23 10:35:00,141.13,141.2,141.1,141.12,728500.0,111.8188,111.8742,111.795,111.8108,728500.0
2012-08-23 10:40:00,141.13,141.14,141.03,141.08,772700.0,111.8188,111.8267,111.7395,111.7792,772700.0
2012-08-23 10:45:00,141.09,141.3,141.08,141.22,2105500.0,111.7871,111.9535,111.7792,111.8901,2105500.0
2012-08-23 10:50:00,141.22,141.3,141.19,141.2,736700.0,111.8901,111.9535,111.8663,111.8742,736700.0
2012-08-23 10:55:00,141.21,141.22,141.09,141.18,833300.0,111.8822,111.8901,111.7871,111.8584,833300.0
2012-08-23 11:00:00,141.18,141.2,140.98,141.0,1014900.0,111.8584,111.8742,111.6999,111.7158,1014900.0
2012-08-23 11:05:00,141.0,141.13,140.98,141.1,863000.0,111.7158,111.8188,111.6999,111.795,863000.0
2012-08-23 11:10:00,141.09,141.21,141.03,141.18,707600.0,111.7871,111.8822,111.7395,111.8584,707600.0
2012-08-23 11:15:00,141.17,141.23,141.15,141.17,1365700.0,111.8505,111.898,111.8346,111.8505,1365700.0
2012-08-23 11:20:00,141.17,141.19,141.06,141.18,607200.0,111.8505,111.8663,111.7633,111.8584,607200.0
2012-08-23 11:25:00,141.17,141.33,141.16,141.27,833700.0,111.8505,111.9772,111.8425,111.9297,833700.0
2012-08-23 11:30:00,141.27,141.3,141.13,141.16,875600.0,111.9297,111.9535,111.8188,111.8425,875600.0
2012-08-23 11:35:00,141.15,141.21,141.09,141.1,1957500.0,111.8346,111.8822,111.7871,111.795,1957500.0
2012-08-23 11:40:00,141.1,141.17,141.05,141.12,461300.0,111.795,111.8505,111.7554,111.8108,461300.0
2012-08-23 11:45:00,141.12,141.15,141.05,141.07,461000.0,111.8108,111.8346,111.7554,111.7712,461000.0
2012-08-23 11:50:00,141.07,141.07,141.01,141.04,401400.0,111.7712,111.7712,111.7237,111.7475,401400.0
2012-08-23 11:55:00,141.04,141.14,141.02,141.12,308900.0,111.7475,111.8267,111.7316,111.8108,308900.0
2012-08-23 12:00:00,141.13,141.15,140.9,140.92,1719500.0,111.8188,111.8346,111.6365,111.6524,1719500.0
2012-08-23 12:05:00,140.93,140.99,140.86,140.95,1265200.0,111.6603,111.7078,111.6048,111.6762,1265200.0
2012-08-23 12:10:00,140.96,140.98,140.82,140.85,964600.0,111.6841,111.6999,111.5732,111.5969,964600.0
2012-08-23 12:15:00,140.85,140.91,140.78,140.91,962700.0,111.5969,111.6445,111.5415,111.6445,962700.0
2012-08-23 12:20:00,140.91,140.96,140.8,140.95,1328500.0,111.6445,111.6841,111.5573,111.6762,1328500.0
2012-08-23 12:25:00,140.95,140.97,140.89,140.93,795700.0,111.6762,111.692,111.6286,111.6603,795700.0
2012-08-23 12:30:00,140.93,140.98,140.91,140.96,514600.0,111.6603,111.6999,111.6445,111.6841,514600.0
2012-08-23 12:35:00,140.95,140.95,140.86,140.9,515800.0,111.6762,111.6762,111.6048,111.6365,515800.0
2012-08-23 12:40:00,140.9,141.06,140.89,141.03,721500.0,111.6365,111.7633,111.6286,111.7395,721500.0
2012-08-23 12:45:00,141.04,141.06,140.92,140.96,423300.0,111.7475,111.7633,111.6524,111.6841,423300.0
2012-08-23 12:50:00,140.96,140.99,140.87,140.87,588800.0,111.6841,111.7078,111.6128,111.6128,588800.0
2012-08-23 12:55:00,140.88,140.88,140.8,140.84,954800.0,111.6207,111.6207,111.5573,111.589,954800.0
2012-08-23 13:00:00,140.83,140.84,140.72,140.78,1073100.0,111.5811,111.589,111.4939,111.5415,1073100.0
2012-08-23 13:05:00,140.78,140.81,140.77,140.8,302500.0,111.5415,111.5652,111.5335,111.5573,302500.0
2012-08-23 13:10:00,140.8,140.85,140.59,140.59,1739600.0,111.5573,111.5969,111.3909,111.3909,1739600.0
2012-08-23 13:15:00,140.6,140.67,140.59,140.66,833700.0,111.3988,111.4543,111.3909,111.4464,833700.0
2012-08-23 13:20:00,140.65,140.68,140.51,140.52,1089100.0,111.4385,111.4622,111.3275,111.3355,1089100.0
2012-08-23 13:25:00,140.52,140.57,140.44,140.53,1653900.0,111.3355,111.3751,111.2721,111.3434,1653900.0
2012-08-23 13:30:00,140.53,140.6,140.49,140.59,674400.0,111.3434,111.3988,111.3117,111.3909,674400.0
2012-08-23 13:35:00,140.6,140.65,140.5,140.51,889000.0,111.3988,111.4385,111.3196,111.3275,889000.0
2012-08-23 13:40:00,140.52,140.62,140.49,140.58,441400.0,111.3355,111.4147,111.3117,111.383,441400.0
2012-08-23 13:45:00,140.58,140.64,140.57,140.63,345900.0,111.383,111.4305,111.3751,111.4226,345900.0
2012-08-23 13:50:00,140.63,140.7,140.57,140.69,822300.0,111.4226,111.4781,111.3751,111.4701,822300.0
2012-08-23 13:55:00,140.69,140.7,140.62,140.65,446900.0,111.4701,111.4781,111.4147,111.4385,446900.0
2012-08-23 14:00:00,140.65,140.69,140.6,140.61,569300.0,111.4385,111.4701,111.3988,111.4068,569300.0
2012-08-23 14:05:00,140.61,140.72,140.6,140.72,354900.0,111.4068,111.4939,111.3988,111.4939,354900.0
2012-08-23 14:10:00,140.71,140.72,140.64,140.67,477400.0,111.486,111.4939,111.4305,111.4543,477400.0
2012-08-23 14:15:00,140.67,140.72,140.64,140.66,581100.0,111.4543,111.4939,111.4305,111.4464,581100.0
2012-08-23 14:20:00,140.67,140.7,140.6,140.65,665000.0,111.4543,111.4781,111.3988,111.4385,665000.0
2012-08-23 14:25:00,140.66,140.72,140.62,140.64,584400.0,111.4464,111.4939,111.4147,111.4305,584400.0
2012-08-23 14:30:00,140.64,140.64,140.61,140.63,262000.0,111.4305,111.4305,111.4068,111.4226,262000.0
2012-08-23 14:35:00,140.62,140.71,140.61,140.67,789300.0,111.4147,111.486,111.4068,111.4543,789300.0
2012-08-23 14:40:00,140.68,140.77,140.67,140.77,1323100.0,111.4622,111.5335,111.4543,111.5335,1323100.0
2012-08-23 14:45:00,140.77,140.9,140.75,140.88,1880300.0,111.5335,111.6365,111.5177,111.6207,1880300.0
2012-08-23 14:50:00,140.87,140.88,140.78,140.8,585200.0,111.6128,111.6207,111.5415,111.5573,585200.0
2012-08-23 14:55:00,140.8,140.85,140.72,140.76,802100.0,111.5573,111.5969,111.4939,111.5256,802100.0
2012-08-23 15:00:00,140.75,140.77,140.69,140.72,404400.0,111.5177,111.5335,111.4701,111.4939,404400.0
2012-08-23 15:05:00,140.72,140.92,140.72,140.92,713300.0,111.4939,111.6524,111.4939,111.6524,713300.0
2012-08-23 15:10:00,140.92,140.95,140.83,140.85,1035500.0,111.6524,111.6762,111.5811,111.5969,1035500.0
2012-08-23 15:15:00,140.85,140.92,140.84,140.87,754500.0,111.5969,111.6524,111.589,111.6128,754500.0
2012-08-23 15:20:00,140.88,140.88,140.63,140.69,1302000.0,111.6207,111.6207,111.4226,111.4701,1302000.0
2012-08-23 15:25:00,140.7,140.79,140.65,140.76,1556200.0,111.4781,111.5494,111.4385,111.5256,1556200.0
2012-08-23 15:30:00,140.76,140.77,140.69,140.73,1045700.0,111.5256,111.5335,111.4701,111.5018,1045700.0
2012-08-23 15:35:00,140.73,140.85,140.67,140.78,1305000.0,111.5018,111.5969,111.4543,111.5415,1305000.0
2012-08-23 15:40:00,140.77,140.8,140.72,140.74,887300.0,111.5335,111.5573,111.4939,111.5098,887300.0
2012-08-23 15:45:00,140.73,140.81,140.66,140.67,1446700.0,111.5018,111.5652,111.4464,111.4543,1446700.0
2012-08-23 15:50:00,140.67,140.71,140.59,140.63,1948600.0,111.4543,111.486,111.3909,111.4226,1948600.0
2012-08-23 15:55:00,140.63,140.7,140.56,140.69,3778000.0,111.4226,111.4781,111.3671,111.4701,3778000.0
2012-08-24 09:30:00,140.31,140.46,140.26,140.4,1811800.0,111.1691,111.2879,111.1295,111.2404,1811800.0
2012-08-24 09:35:00,140.4,140.49,140.32,140.33,1471400.0,111.2404,111.3117,111.177,111.1849,1471400.0
2012-08-24 09:40:00,140.33,140.41,140.3,140.32,1577200.0,111.1849,111.2483,111.1611,111.177,1577200.0
2012-08-24 09:45:00,140.33,140.45,140.3,140.43,1491600.0,111.1849,111.28,111.1611,111.2641,1491600.0
2012-08-24 09:50:00,140.43,140.44,140.32,140.38,989200.0,111.2641,111.2721,111.177,111.2245,989200.0
2012-08-24 09:55:00,140.37,140.4,140.22,140.27,1552000.0,111.2166,111.2404,111.0978,111.1374,1552000.0
2012-08-24 10:00:00,140.26,140.43,140.23,140.37,2245400.0,111.1295,111.2641,111.1057,111.2166,2245400.0
2012-08-24 10:05:00,140.38,140.46,140.34,140.42,1081300.0,111.2245,111.2879,111.1928,111.2562,1081300.0
2012-08-24 10:10:00,140.43,140.57,140.4,140.48,1265200.0,111.2641,111.3751,111.2404,111.3038,1265200.0
2012-08-24 10:15:00,140.48,140.52,140.44,140.51,561600.0,111.3038,111.3355,111.2721,111.3275,561600.0
2012-08-24 10:20:00,140.52,140.58,140.46,140.5,1169700.0,111.3355,111.383,111.2879,111.3196,1169700.0
2012-08-24 10:25:00,140.5,140.53,140.47,140.48,678100.0,111.3196,111.3434,111.2958,111.3038,678100.0
2012-08-24 10:30:00,140.49,140.64,140.47,140.6,771000.0,111.3117,111.4305,111.2958,111.3988,771000.0
2012-08-24 10:35:00,140.61,140.86,140.56,140.86,2100100.0,111.4068,111.6048,111.3671,111.6048,2100100.0
2012-08-24 10:40:00,140.86,140.88,140.77,140.84,1930400.0,111.6048,111.6207,111.5335,111.589,1930400.0
2012-08-24 10:45:00,140.84,140.97,140.79,140.8,1737300.0,111.589,111.692,111.5494,111.5573,1737300.0
2012-08-24 10:50:00,140.8,140.89,140.79,140.86,1010000.0,111.5573,111.6286,111.5494,111.6048,1010000.0
2012-08-24 10:55:00,140.86,140.9,140.82,140.85,582300.0,111.6048,111.6365,111.5732,111.5969,582300.0
2012-08-24 11:00:00,140.86,141.01,140.84,140.99,943200.0,111.6048,111.7237,111.589,111.7078,943200.0
2012-08-24 11:05:00,140.99,141.05,140.95,140.97,1107500.0,111.7078,111.7554,111.6762,111.692,1107500.0
2012-08-24 11:10:00,140.97,141.0,140.92,140.94,799500.0,111.692,111.7158,111.6524,111.6682,799500.0
2012-08-24 11:15:00,140.95,141.42,140.95,141.36,5176500.0,111.6762,112.0485,111.6762,112.001,5176500.0
2012-08-24 11:20:00,141.37,141.43,141.27,141.29,2271300.0,112.0089,112.0565,111.9297,111.9455,2271300.0
2012-08-24 11:25:00,141.29,141.38,141.28,141.29,1670500.0,111.9455,112.0168,111.9376,111.9455,1670500.0
2012-08-24 11:30:00,141.3,141.42,141.29,141.36,2024200.0,111.9535,112.0485,111.9455,112.001,2024200.0
2012-08-24 11:35:00,141.36,141.38,141.31,141.32,866200.0,112.001,112.0168,111.9614,111.9693,866200.0
2012-08-24 11:40:00,141.31,141.32,141.19,141.19,1220900.0,111.9614,111.9693,111.8663,111.8663,1220900.0
2012-08-24 11:45:00,141.19,141.24,141.16,141.21,742700.0,111.8663,111.9059,111.8425,111.8822,742700.0
2012-08-24 11:50:00,141.2,141.24,141.17,141.19,665900.0,111.8742,111.9059,111.8505,111.8663,665900.0
2012-08-24 11:55:00,141.18,141.26,141.18,141.2,379500.0,111.8584,111.9218,111.8584,111.8742,379500.0
2012-08-24 12:00:00,141.2,141.25,141.16,141.22,385000.0,111.8742,111.9138,111.8425,111.8901,385000.0
2012-08-24 12:05:00,141.22,141.31,141.22,141.26,411100.0,111.8901,111.9614,111.8901,111.9218,411100.0
2012-08-24 12:10:00,141.26,141.27,141.22,141.23,563200.0,111.9218,111.9297,111.8901,111.898,563200.0
2012-08-24 12:15:00,141.22,141.26,141.19,141.21,540200.0,111.8901,111.9218,111.8663,111.8822,540200.0
2012-08-24 12:20:00,141.22,141.29,141.22,141.29,324900.0,111.8901,111.9455,111.8901,111.9455,324900.0
2012-08-24 12:25:00,141.3,141.39,141.27,141.37,668900.0,111.9535,112.0248,111.9297,112.0089,668900.0
2012-08-24 12:30:00,141.38,141.41,141.36,141.37,674300.0,112.0168,112.0406,112.001,112.0089,674300.0
2012-08-24 12:35:00,141.37,141.41,141.33,141.36,488400.0,112.0089,112.0406,111.9772,112.001,488400.0
2012-08-24 12:40:00,141.35,141.41,141.34,141.41,279500.0,111.9931,112.0406,111.9852,112.0406,279500.0
2012-08-24 12:45:00,141.4,141.49,141.39,141.45,640900.0,112.0327,112.104,112.0248,112.0723,640900.0
2012-08-24 12:50:00,141.44,141.48,141.44,141.44,356000.0,112.0644,112.0961,112.0644,112.0644,356000.0
2012-08-24 12:55:00,141.44,141.49,141.42,141.44,436600.0,112.0644,112.104,112.0485,112.0644,436600.0
2012-08-24 13:00:00,141.45,141.45,141.37,141.39,502700.0,112.0723,112.0723,112.0089,112.0248,502700.0
2012-08-24 13:05:00,141.39,141.44,141.35,141.42,501400.0,112.0248,112.0644,111.9931,112.0485,501400.0
2012-08-24 13:10:00,141.41,141.44,141.38,141.4,285700.0,112.0406,112.0644,112.0168,112.0327,285700.0
2012-08-24 13:15:00,141.4,141.43,141.39,141.42,229300.0,112.0327,112.0565,112.0248,112.0485,229300.0
2012-08-24 13:20:00,141.42,141.44,141.38,141.39,408700.0,112.0485,112.0644,112.0168,112.0248,408700.0
2012-08-24 13:25:00,141.39,141.4,141.36,141.39,401000.0,112.0248,112.0327,112.001,112.0248,401000.0
2012-08-24 13:30:00,141.39,141.5,141.38,141.48,785000.0,112.0248,112.1119,112.0168,112.0961,785000.0
2012-08-24 13:35:00,141.48,141.49,141.45,141.48,348900.0,112.0961,112.104,112.0723,112.0961,348900.0
2012-08-24 13:40:00,141.47,141.62,141.45,141.59,1449700.0,112.0882,112.207,112.0723,112.1832,1449700.0
2012-08-24 13:45:00,141.59,141.72,141.58,141.66,1248300.0,112.1832,112.2862,112.1753,112.2387,1248300.0
2012-08-24 13:50:00,141.66,141.71,141.65,141.67,796500.0,112.2387,112.2783,112.2308,112.2466,796500.0
2012-08-24 13:55:00,141.67,141.69,141.55,141.58,1151100.0,112.2466,112.2625,112.1515,112.1753,1151100.0
2012-08-24 14:00:00,141.58,141.6,141.55,141.56,471200.0,112.1753,112.1912,112.1515,112.1595,471200.0
2012-08-24 14:05:00,141.55,141.58,141.5,141.5,702200.0,112.1515,112.1753,112.1119,112.1119,702200.0
2012-08-24 14:10:00,141.5,141.53,141.47,141.47,658500.0,112.1119,112.1357,112.0882,112.0882,658500.0
2012-08-24 14:15:00,141.48,141.51,141.47,141.49,326600.0,112.0961,112.1198,112.0882,112.104,326600.0
2012-08-24 14:20:00,141.49,141.55,141.46,141.51,585000.0,112.104,112.1515,112.0802,112.1198,585000.0
2012-08-24 14:25:00,141.51,141.53,141.5,141.51,256100.0,112.1198,112.1357,112.1119,112.1198,256100.0
2012-08-24 14:30:00,141.52,141.53,141.5,141.51,241500.0,112.1278,112.1357,112.1119,112.1198,241500.0
2012-08-24 14:35:00,141.51,141.51,141.38,141.38,499800.0,112.1198,112.1198,112.0168,112.0168,499800.0
2012-08-24 14:40:00,141.38,141.44,141.37,141.43,523000.0,112.0168,112.0644,112.0089,112.0565,523000.0
2012-08-24 14:45:00,141.43,141.44,141.37,141.38,368300.0,112.0565,112.0644,112.0089,112.0168,368300.0
2012-08-24 14:50:00,141.37,141.4,141.34,141.36,571600.0,112.0089,112.0327,111.9852,112.001,571600.0
2012-08-24 14:55:00,141.36,141.39,141.34,141.38,298000.0,112.001,112.0248,111.9852,112.0168,298000.0
2012-08-24 15:00:00,141.38,141.41,141.34,141.36,555000.0,112.0168,112.0406,111.9852,112.001,555000.0
2012-08-24 15:05:00,141.36,141.36,141.3,141.36,562900.0,112.001,112.001,111.9535,112.001,562900.0
2012-08-24 15:10:00,141.36,141.46,141.34,141.44,681800.0,112.001,112.0802,111.9852,112.0644,681800.0
2012-08-24 15:15:00,141.44,141.52,141.41,141.51,989100.0,112.0644,112.1278,112.0406,112.1198,989100.0
2012-08-24 15:20:00,141.51,141.52,141.44,141.49,563500.0,112.1198,112.1278,112.0644,112.104,563500.0
2012-08-24 15:25:00,141.48,141.57,141.48,141.55,768600.0,112.0961,112.1674,112.0961,112.1515,768600.0
2012-08-24 15:30:00,141.54,141.57,141.49,141.5,1122000.0,112.1436,112.1674,112.104,112.1119,1122000.0
2012-08-24 15:35:00,141.5,141.57,141.44,141.55,1129300.0,112.1119,112.1674,112.0644,112.1515,1129300.0
2012-08-24 15:40:00,141.56,141.67,141.51,141.64,2162400.0,112.1595,112.2466,112.1198,112.2228,2162400.0
2012-08-24 15:45:00,141.64,141.83,141.64,141.68,3024800.0,112.2228,112.3734,112.2228,112.2545,3024800.0
2012-08-24 15:50:00,141.68,141.68,141.46,141.49,2395100.0,112.2545,112.2545,112.0802,112.104,2395100.0
2012-08-24 15:55:00,141.49,141.56,141.39,141.52,4601200.0,112.104,112.1595,112.0248,112.1278,4601200.0
2012-08-27 09:30:00,141.89,141.9,141.72,141.83,2198600.0,112.4209,112.4288,112.2862,112.3734,2198600.0
2012-08-27 09:35:00,141.82,141.88,141.63,141.65,1939200.0,112.3655,112.413,112.2149,112.2308,1939200.0
2012-08-27 09:40:00,141.65,141.66,141.52,141.53,1296700.0,112.2308,112.2387,112.1278,112.1357,1296700.0
2012-08-27 09:45:00,141.52,141.61,141.46,141.6,1604000.0,112.1278,112.1991,112.0802,112.1912,1604000.0
2012-08-27 09:50:00,141.59,141.61,141.45,141.56,1285600.0,112.1832,112.1991,112.0723,112.1595,1285600.0
2012-08-27 09:55:00,141.56,141.57,141.43,141.43,1085300.0,112.1595,112.1674,112.0565,112.0565,1085300.0
2012-08-27 10:00:00,141.43,141.55,141.37,141.51,1126000.0,112.0565,112.1515,112.0089,112.1198,1126000.0
2012-08-27 10:05:00,141.52,141.52,141.38,141.5,890800.0,112.1278,112.1278,112.0168,112.1119,890800.0
2012-08-27 10:10:00,141.49,141.55,141.39,141.44,949100.0,112.104,112.1515,112.0248,112.0644,949100.0
2012-08-27 10:15:00,141.44,141.58,141.43,141.55,898500.0,112.0644,112.1753,112.0565,112.1515,898500.0
2012-08-27 10:20:00,141.54,141.6,141.46,141.58,696600.0,112.1436,112.1912,112.0802,112.1753,696600.0
2012-08-27 10:25:00,141.58,141.58,141.41,141.53,812200.0,112.1753,112.1753,112.0406,112.1357,812200.0
2012-08-27 10:30:00,141.53,141.56,141.46,141.49,908000.0,112.1357,112.1595,112.0802,112.104,908000.0
2012-08-27 10:35:00,141.48,141.58,141.45,141.54,851600.0,112.0961,112.1753,112.0723,112.1436,851600.0
2012-08-27 10:40:00,141.54,141.56,141.47,141.53,548000.0,112.1436,112.1595,112.0882,112.1357,548000.0
2012-08-27 10:45:00,141.52,141.58,141.51,141.52,503400.0,112.1278,112.1753,112.1198,112.1278,503400.0
2012-08-27 10:50:00,141.52,141.59,141.45,141.46,757600.0,112.1278,112.1832,112.0723,112.0802,757600.0
2012-08-27 10:55:00,141.46,141.55,141.4,141.53,782700.0,112.0802,112.1515,112.0327,112.1357,782700.0
2012-08-27 11:00:00,141.53,141.61,141.5,141.61,640500.0,112.1357,112.1991,112.1119,112.1991,640500.0
2012-08-27 11:05:00,141.61,141.8,141.6,141.78,1879000.0,112.1991,112.3496,112.1912,112.3338,1879000.0
2012-08-27 11:10:00,141.78,141.81,141.75,141.78,666100.0,112.3338,112.3575,112.31,112.3338,666100.0
2012-08-27 11:15:00,141.78,142.0,141.77,141.97,1517800.0,112.3338,112.5081,112.3258,112.4843,1517800.0
2012-08-27 11:20:00,141.97,142.0,141.91,141.92,589700.0,112.4843,112.5081,112.4368,112.4447,589700.0
2012-08-27 11:25:00,141.93,141.99,141.93,141.98,453400.0,112.4526,112.5002,112.4526,112.4922,453400.0
2012-08-27 11:30:00,141.99,142.08,141.96,141.97,1106300.0,112.5002,112.5715,112.4764,112.4843,1106300.0
2012-08-27 11:35:00,141.97,142.0,141.95,141.98,493100.0,112.4843,112.5081,112.4685,112.4922,493100.0
2012-08-27 11:40:00,141.98,141.99,141.91,141.96,425300.0,112.4922,112.5002,112.4368,112.4764,425300.0
2012-08-27 11:45:00,141.96,142.02,141.94,142.0,303800.0,112.4764,112.5239,112.4605,112.5081,303800.0
2012-08-27 11:50:00,142.01,142.01,141.92,141.94,462700.0,112.516,112.516,112.4447,112.4605,462700.0
2012-08-27 11:55:00,141.94,141.96,141.88,141.91,562400.0,112.4605,112.4764,112.413,112.4368,562400.0
2012-08-27 12:00:00,141.9,141.97,141.88,141.93,459300.0,112.4288,112.4843,112.413,112.4526,459300.0
2012-08-27 12:05:00,141.94,141.94,141.9,141.91,275400.0,112.4605,112.4605,112.4288,112.4368,275400.0
2012-08-27 12:10:00,141.91,142.01,141.91,141.99,492000.0,112.4368,112.516,112.4368,112.5002,492000.0
2012-08-27 12:15:00,142.0,142.01,141.9,141.91,387600.0,112.5081,112.516,112.4288,112.4368,387600.0
2012-08-27 12:20:00,141.9,141.94,141.86,141.87,382000.0,112.4288,112.4605,112.3972,112.4051,382000.0
2012-08-27 12:25:00,141.87,141.87,141.81,141.85,631000.0,112.4051,112.4051,112.3575,112.3892,631000.0
2012-08-27 12:30:00,141.85,141.85,141.8,141.83,387000.0,112.3892,112.3892,112.3496,112.3734,387000.0
2012-08-27 12:35:00,141.84,141.89,141.81,141.86,257900.0,112.3813,112.4209,112.3575,112.3972,257900.0
2012-08-27 12:40:00,141.86,141.9,141.83,141.88,231700.0,112.3972,112.4288,112.3734,112.413,231700.0
2012-08-27 12:45:00,141.87,141.9,141.86,141.9,268000.0,112.4051,112.4288,112.3972,112.4288,268000.0
2012-08-27 12:50:00,141.9,141.9,141.84,141.85,268800.0,112.4288,112.4288,112.3813,112.3892,268800.0
2012-08-27 12:55:00,141.85,141.88,141.83,141.87,196800.0,112.3892,112.413,112.3734,112.4051,196800.0
2012-08-27 13:00:00,141.87,141.87,141.82,141.86,241300.0,112.4051,112.4051,112.3655,112.3972,241300.0
2012-08-27 13:05:00,141.86,141.87,141.82,141.84,297400.0,112.3972,112.4051,112.3655,112.3813,297400.0
2012-08-27 13:10:00,141.85,141.9,141.83,141.89,292400.0,112.3892,112.4288,112.3734,112.4209,292400.0
2012-08-27 13:15:00,141.89,141.92,141.87,141.88,310300.0,112.4209,112.4447,112.4051,112.413,310300.0
2012-08-27 13:20:00,141.89,141.95,141.88,141.92,464200.0,112.4209,112.4685,112.413,112.4447,464200.0
2012-08-27 13:25:00,141.92,141.97,141.89,141.93,322200.0,112.4447,112.4843,112.4209,112.4526,322200.0
2012-08-27 13:30:00,141.93,141.93,141.87,141.88,556500.0,112.4526,112.4526,112.4051,112.413,556500.0
2012-08-27 13:35:00,141.89,141.89,141.83,141.84,423800.0,112.4209,112.4209,112.3734,112.3813,423800.0
2012-08-27 13:40:00,141.83,141.84,141.71,141.77,1128800.0,112.3734,112.3813,112.2783,112.3258,1128800.0
2012-08-27 13:45:00,141.77,141.77,141.73,141.73,424300.0,112.3258,112.3258,112.2942,112.2942,424300.0
2012-08-27 13:50:00,141.73,141.83,141.72,141.77,842700.0,112.2942,112.3734,112.2862,112.3258,842700.0
2012-08-27 13:55:00,141.77,141.78,141.75,141.76,267500.0,112.3258,112.3338,112.31,112.3179,267500.0
2012-08-27 14:00:00,141.77,141.8,141.76,141.77,410300.0,112.3258,112.3496,112.3179,112.3258,410300.0
2012-08-27 14:05:00,141.77,141.81,141.76,141.76,227500.0,112.3258,112.3575,112.3179,112.3179,227500.0
2012-08-27 14:10:00,141.76,141.8,141.75,141.76,259100.0,112.3179,112.3496,112.31,112.3179,259100.0
2012-08-27 14:15:00,141.76,141.77,141.64,141.74,587900.0,112.3179,112.3258,112.2228,112.3021,587900.0
2012-08-27 14:20:00,141.73,141.78,141.73,141.76,304800.0,112.2942,112.3338,112.2942,112.3179,304800.0
2012-08-27 14:25:00,141.77,141.8,141.77,141.79,245300.0,112.3258,112.3496,112.3258,112.3417,245300.0
2012-08-27 14:30:00,141.8,141.86,141.78,141.84,778700.0,112.3496,112.3972,112.3338,112.3813,778700.0
2012-08-27 14:35:00,141.84,141.87,141.81,141.86,568400.0,112.3813,112.4051,112.3575,112.3972,568400.0
2012-08-27 14:40:00,141.86,141.87,141.82,141.83,228900.0,112.3972,112.4051,112.3655,112.3734,228900.0
2012-08-27 14:45:00,141.83,141.83,141.75,141.78,442800.0,112.3734,112.3734,112.31,112.3338,442800.0
2012-08-27 14:50:00,141.78,141.82,141.76,141.82,273400.0,112.3338,112.3655,112.3179,112.3655,273400.0
2012-08-27 14:55:00,141.82,141.88,141.78,141.79,492800.0,112.3655,112.413,112.3338,112.3417,492800.0
2012-08-27 15:00:00,141.79,141.82,141.76,141.79,376700.0,112.3417,112.3655,112.3179,112.3417,376700.0
2012-08-27 15:05:00,141.79,141.8,141.69,141.71,685200.0,112.3417,112.3496,112.2625,112.2783,685200.0
2012-08-27 15:10:00,141.71,141.72,141.62,141.64,696800.0,112.2783,112.2862,112.207,112.2228,696800.0
2012-08-27 15:15:00,141.64,141.66,141.61,141.65,483700.0,112.2228,112.2387,112.1991,112.2308,483700.0
2012-08-27 15:20:00,141.65,141.66,141.54,141.62,1170600.0,112.2308,112.2387,112.1436,112.207,1170600.0
2012-08-27 15:25:00,141.63,141.67,141.58,141.62,685900.0,112.2149,112.2466,112.1753,112.207,685900.0
2012-08-27 15:30:00,141.61,141.65,141.54,141.56,731400.0,112.1991,112.2308,112.1436,112.1595,731400.0
2012-08-27 15:35:00,141.56,141.63,141.46,141.5,1595700.0,112.1595,112.2149,112.0802,112.1119,1595700.0
2012-08-27 15:40:00,141.49,141.54,141.44,141.51,1585000.0,112.104,112.1436,112.0644,112.1198,1585000.0
2012-08-27 15:45:00,141.5,141.56,141.45,141.5,1907100.0,112.1119,112.1595,112.0723,112.1119,1907100.0
2012-08-27 15:50:00,141.5,141.51,141.38,141.4,1793900.0,112.1119,112.1198,112.0168,112.0327,1793900.0
2012-08-27 15:55:00,141.39,141.52,141.34,141.52,2539600.0,112.0248,112.1278,111.9852,112.1278,2539600.0
2012-08-28 09:30:00,141.18,141.33,141.12,141.23,2469000.0,111.8584,111.9772,111.8108,111.898,2469000.0
2012-08-28 09:35:00,141.23,141.45,141.17,141.43,1822400.0,111.898,112.0723,111.8505,112.0565,1822400.0
2012-08-28 09:40:00,141.43,141.5,141.4,141.45,1579200.0,112.0565,112.1119,112.0327,112.0723,1579200.0
2012-08-28 09:45:00,141.45,141.52,141.4,141.49,1300400.0,112.0723,112.1278,112.0327,112.104,1300400.0
2012-08-28 09:50:00,141.49,141.56,141.22,141.28,2094400.0,112.104,112.1595,111.8901,111.9376,2094400.0
2012-08-28 09:55:00,141.28,141.29,141.06,141.13,1854600.0,111.9376,111.9455,111.7633,111.8188,1854600.0
2012-08-28 10:00:00,141.13,141.16,140.97,141.1,3311000.0,111.8188,111.8425,111.692,111.795,3311000.0
2012-08-28 10:05:00,141.1,141.26,141.03,141.22,2134400.0,111.795,111.9218,111.7395,111.8901,2134400.0
2012-08-28 10:10:00,141.21,141.4,141.19,141.32,1701300.0,111.8822,112.0327,111.8663,111.9693,1701300.0
2012-08-28 10:15:00,141.33,141.38,141.28,141.34,1020600.0,111.9772,112.0168,111.9376,111.9852,1020600.0
2012-08-28 10:20:00,141.33,141.76,141.33,141.67,2560800.0,111.9772,112.3179,111.9772,112.2466,2560800.0
2012-08-28 10:25:00,141.68,141.74,141.61,141.68,1280200.0,112.2545,112.3021,112.1991,112.2545,1280200.0
2012-08-28 10:30:00,141.69,141.84,141.61,141.62,1675300.0,112.2625,112.3813,112.1991,112.207,1675300.0
2012-08-28 10:35:00,141.62,141.71,141.61,141.69,843500.0,112.207,112.2783,112.1991,112.2625,843500.0
2012-08-28 10:40:00,141.69,141.71,141.61,141.62,507600.0,112.2625,112.2783,112.1991,112.207,507600.0
2012-08-28 10:45:00,141.62,141.67,141.61,141.64,491000.0,112.207,112.2466,112.1991,112.2228,491000.0
2012-08-28 10:50:00,141.64,141.72,141.63,141.67,708800.0,112.2228,112.2862,112.2149,112.2466,708800.0
2012-08-28 10:55:00,141.67,141.68,141.39,141.45,1567900.0,112.2466,112.2545,112.0248,112.0723,1567900.0
2012-08-28 11:00:00,141.45,141.47,141.39,141.45,919300.0,112.0723,112.0882,112.0248,112.0723,919300.0
2012-08-28 11:05:00,141.46,141.5,141.39,141.49,649400.0,112.0802,112.1119,112.0248,112.104,649400.0
2012-08-28 11:10:00,141.49,141.5,141.33,141.34,847100.0,112.104,112.1119,111.9772,111.9852,847100.0
2012-08-28 11:15:00,141.34,141.41,141.28,141.4,816000.0,111.9852,112.0406,111.9376,112.0327,816000.0
2012-08-28 11:20:00,141.4,141.4,141.32,141.37,501600.0,112.0327,112.0327,111.9693,112.0089,501600.0
2012-08-28 11:25:00,141.37,141.46,141.36,141.44,417400.0,112.0089,112.0802,112.001,112.0644,417400.0
2012-08-28 11:30:00,141.45,141.45,141.36,141.42,500000.0,112.0723,112.0723,112.001,112.0485,500000.0
2012-08-28 11:35:00,141.42,141.51,141.42,141.49,711200.0,112.0485,112.1198,112.0485,112.104,711200.0
2012-08-28 11:40:00,141.49,141.49,141.41,141.46,449000.0,112.104,112.104,112.0406,112.0802,449000.0
2012-08-28 11:45:00,141.46,141.59,141.45,141.57,697600.0,112.0802,112.1832,112.0723,112.1674,697600.0
2012-08-28 11:50:00,141.57,141.57,141.49,141.53,669800.0,112.1674,112.1674,112.104,112.1357,669800.0
2012-08-28 11:55:00,141.53,141.61,141.5,141.61,559200.0,112.1357,112.1991,112.1119,112.1991,559200.0
2012-08-28 12:00:00,141.6,141.7,141.6,141.67,818900.0,112.1912,112.2704,112.1912,112.2466,818900.0
2012-08-28 12:05:00,141.68,141.75,141.64,141.66,774600.0,112.2545,112.31,112.2228,112.2387,774600.0
2012-08-28 12:10:00,141.66,141.71,141.66,141.66,472600.0,112.2387,112.2783,112.2387,112.2387,472600.0
2012-08-28 12:15:00,141.66,141.7,141.64,141.64,540800.0,112.2387,112.2704,112.2228,112.2228,540800.0
2012-08-28 12:20:00,141.64,141.74,141.64,141.66,711400.0,112.2228,112.3021,112.2228,112.2387,711400.0
2012-08-28 12:25:00,141.66,141.7,141.65,141.66,441700.0,112.2387,112.2704,112.2308,112.2387,441700.0
2012-08-28 12:30:00,141.66,141.67,141.56,141.56,610400.0,112.2387,112.2466,112.1595,112.1595,610400.0
2012-08-28 12:35:00,141.57,141.63,141.57,141.61,388600.0,112.1674,112.2149,112.1674,112.1991,388600.0
2012-08-28 12:40:00,141.61,141.63,141.58,141.59,287400.0,112.1991,112.2149,112.1753,112.1832,287400.0
2012-08-28 12:45:00,141.59,141.68,141.58,141.63,415400.0,112.1832,112.2545,112.1753,112.2149,415400.0
2012-08-28 12:50:00,141.63,141.68,141.63,141.65,307200.0,112.2149,112.2545,112.2149,112.2308,307200.0
2012-08-28 12:55:00,141.66,141.72,141.65,141.71,389500.0,112.2387,112.2862,112.2308,112.2783,389500.0
2012-08-28 13:00:00,141.71,141.72,141.54,141.55,699100.0,112.2783,112.2862,112.1436,112.1515,699100.0
2012-08-28 13:05:00,141.55,141.58,141.47,141.56,625600.0,112.1515,112.1753,112.0882,112.1595,625600.0
2012-08-28 13:10:00,141.55,141.56,141.51,141.54,250900.0,112.1515,112.1595,112.1198,112.1436,250900.0
2012-08-28 13:15:00,141.54,141.58,141.51,141.52,255400.0,112.1436,112.1753,112.1198,112.1278,255400.0
2012-08-28 13:20:00,141.52,141.56,141.48,141.56,472600.0,112.1278,112.1595,112.0961,112.1595,472600.0
2012-08-28 13:25:00,141.55,141.55,141.49,141.5,222400.0,112.1515,112.1515,112.104,112.1119,222400.0
2012-08-28 13:30:00,141.5,141.55,141.49,141.55,274000.0,112.1119,112.1515,112.104,112.1515,274000.0
2012-08-28 13:35:00,141.55,141.58,141.52,141.58,486500.0,112.1515,112.1753,112.1278,112.1753,486500.0
2012-08-28 13:40:00,141.58,141.59,141.51,141.53,464900.0,112.1753,112.1832,112.1198,112.1357,464900.0
2012-08-28 13:45:00,141.53,141.55,141.52,141.53,199600.0,112.1357,112.1515,112.1278,112.1357,199600.0
2012-08-28 13:50:00,141.52,141.53,141.41,141.43,800100.0,112.1278,112.1357,112.0406,112.0565,800100.0
2012-08-28 13:55:00,141.43,141.49,141.42,141.45,438200.0,112.0565,112.104,112.0485,112.0723,438200.0
2012-08-28 14:00:00,141.45,141.52,141.44,141.5,524400.0,112.0723,112.1278,112.0644,112.1119,524400.0
2012-08-28 14:05:00,141.5,141.53,141.47,141.49,171500.0,112.1119,112.1357,112.0882,112.104,171500.0
2012-08-28 14:10:00,141.49,141.52,141.44,141.51,453500.0,112.104,112.1278,112.0644,112.1198,453500.0
2012-08-28 14:15:00,141.5,141.58,141.48,141.58,434300.0,112.1119,112.1753,112.0961,112.1753,434300.0
2012-08-28 14:20:00,141.58,141.64,141.57,141.63,405100.0,112.1753,112.2228,112.1674,112.2149,405100.0
2012-08-28 14:25:00,141.63,141.7,141.6,141.67,614100.0,112.2149,112.2704,112.1912,112.2466,614100.0
2012-08-28 14:30:00,141.68,141.72,141.66,141.67,407100.0,112.2545,112.2862,112.2387,112.2466,407100.0
2012-08-28 14:35:00,141.66,141.68,141.63,141.64,301900.0,112.2387,112.2545,112.2149,112.2228,301900.0
2012-08-28 14:40:00,141.64,141.66,141.62,141.65,195300.0,112.2228,112.2387,112.207,112.2308,195300.0
2012-08-28 14:45:00,141.64,141.65,141.56,141.59,381900.0,112.2228,112.2308,112.1595,112.1832,381900.0
2012-08-28 14:50:00,141.6,141.61,141.48,141.54,419800.0,112.1912,112.1991,112.0961,112.1436,419800.0
2012-08-28 14:55:00,141.54,141.58,141.51,141.56,355200.0,112.1436,112.1753,112.1198,112.1595,355200.0
2012-08-28 15:00:00,141.57,141.66,141.57,141.65,393900.0,112.1674,112.2387,112.1674,112.2308,393900.0
2012-08-28 15:05:00,141.65,141.67,141.61,141.67,467500.0,112.2308,112.2466,112.1991,112.2466,467500.0
2012-08-28 15:10:00,141.66,141.7,141.61,141.66,449400.0,112.2387,112.2704,112.1991,112.2387,449400.0
2012-08-28 15:15:00,141.66,141.8,141.57,141.62,1801900.0,112.2387,112.3496,112.1674,112.207,1801900.0
2012-08-28 15:20:00,141.62,141.65,141.49,141.56,1604200.0,112.207,112.2308,112.104,112.1595,1604200.0
2012-08-28 15:25:00,141.55,141.56,141.47,141.51,644900.0,112.1515,112.1595,112.0882,112.1198,644900.0
2012-08-28 15:30:00,141.51,141.54,141.42,141.49,932900.0,112.1198,112.1436,112.0485,112.104,932900.0
2012-08-28 15:35:00,141.49,141.54,141.45,141.54,508400.0,112.104,112.1436,112.0723,112.1436,508400.0
2012-08-28 15:40:00,141.54,141.54,141.46,141.5,616000.0,112.1436,112.1436,112.0802,112.1119,616000.0
2012-08-28 15:45:00,141.51,141.59,141.49,141.52,827400.0,112.1198,112.1832,112.104,112.1278,827400.0
2012-08-28 15:50:00,141.52,141.55,141.44,141.49,1376700.0,112.1278,112.1515,112.0644,112.104,1376700.0
2012-08-28 15:55:00,141.48,141.53,141.33,141.4,3023600.0,112.0961,112.1357,111.9772,112.0327,3023600.0
2012-08-29 09:30:00,141.52,141.64,141.45,141.57,1905400.0,112.1278,112.2228,112.0723,112.1674,1905400.0
2012-08-29 09:35:00,141.58,141.68,141.54,141.62,1395900.0,112.1753,112.2545,112.1436,112.207,1395900.0
2012-08-29 09:40:00,141.62,141.63,141.5,141.54,1200200.0,112.207,112.2149,112.1119,112.1436,1200200.0
2012-08-29 09:45:00,141.55,141.58,141.48,141.53,677300.0,112.1515,112.1753,112.0961,112.1357,677300.0
2012-08-29 09:50:00,141.54,141.63,141.43,141.43,1199200.0,112.1436,112.2149,112.0565,112.0565,1199200.0
2012-08-29 09:55:00,141.44,141.48,141.32,141.41,1591500.0,112.0644,112.0961,111.9693,112.0406,1591500.0
2012-08-29 10:00:00,141.41,141.5,141.31,141.45,2704300.0,112.0406,112.1119,111.9614,112.0723,2704300.0
2012-08-29 10:05:00,141.45,141.52,141.38,141.45,794200.0,112.0723,112.1278,112.0168,112.0723,794200.0
2012-08-29 10:10:00,141.45,141.59,141.43,141.58,856700.0,112.0723,112.1832,112.0565,112.1753,856700.0
2012-08-29 10:15:00,141.58,141.62,141.46,141.49,1055300.0,112.1753,112.207,112.0802,112.104,1055300.0
2012-08-29 10:20:00,141.49,141.54,141.46,141.47,770700.0,112.104,112.1436,112.0802,112.0882,770700.0
2012-08-29 10:25:00,141.48,141.58,141.47,141.54,620900.0,112.0961,112.1753,112.0882,112.1436,620900.0
2012-08-29 10:30:00,141.55,141.58,141.46,141.46,766300.0,112.1515,112.1753,112.0802,112.0802,766300.0
2012-08-29 10:35:00,141.46,141.56,141.42,141.43,536800.0,112.0802,112.1595,112.0485,112.0565,536800.0
2012-08-29 10:40:00,141.43,141.45,141.37,141.41,991700.0,112.0565,112.0723,112.0089,112.0406,991700.0
2012-08-29 10:45:00,141.42,141.46,141.32,141.32,550100.0,112.0485,112.0802,111.9693,111.9693,550100.0
2012-08-29 10:50:00,141.32,141.34,141.19,141.24,1632200.0,111.9693,111.9852,111.8663,111.9059,1632200.0
2012-08-29 10:55:00,141.24,141.25,141.12,141.21,1141500.0,111.9059,111.9138,111.8108,111.8822,1141500.0
2012-08-29 11:00:00,141.2,141.26,141.19,141.22,878000.0,111.8742,111.9218,111.8663,111.8901,878000.0
2012-08-29 11:05:00,141.21,141.25,141.18,141.21,706900.0,111.8822,111.9138,111.8584,111.8822,706900.0
2012-08-29 11:10:00,141.21,141.29,141.2,141.25,796800.0,111.8822,111.9455,111.8742,111.9138,796800.0
2012-08-29 11:15:00,141.26,141.32,141.19,141.3,804900.0,111.9218,111.9693,111.8663,111.9535,804900.0
2012-08-29 11:20:00,141.29,141.32,141.27,141.27,595200.0,111.9455,111.9693,111.9297,111.9297,595200.0
2012-08-29 11:25:00,141.27,141.31,141.23,141.28,919200.0,111.9297,111.9614,111.898,111.9376,919200.0
2012-08-29 11:30:00,141.29,141.4,141.28,141.37,851800.0,111.9455,112.0327,111.9376,112.0089,851800.0
2012-08-29 11:35:00,141.37,141.48,141.37,141.44,972400.0,112.0089,112.0961,112.0089,112.0644,972400.0
2012-08-29 11:40:00,141.45,141.58,141.45,141.5,1260500.0,112.0723,112.1753,112.0723,112.1119,1260500.0
2012-08-29 11:45:00,141.51,141.57,141.51,141.54,411000.0,112.1198,112.1674,112.1198,112.1436,411000.0
2012-08-29 11:50:00,141.54,141.58,141.51,141.53,426600.0,112.1436,112.1753,112.1198,112.1357,426600.0
2012-08-29 11:55:00,141.53,141.55,141.47,141.5,363700.0,112.1357,112.1515,112.0882,112.1119,363700.0
2012-08-29 12:00:00,141.51,141.56,141.5,141.54,483900.0,112.1198,112.1595,112.1119,112.1436,483900.0
2012-08-29 12:05:00,141.53,141.54,141.47,141.5,244100.0,112.1357,112.1436,112.0882,112.1119,244100.0
2012-08-29 12:10:00,141.5,141.51,141.48,141.48,228200.0,112.1119,112.1198,112.0961,112.0961,228200.0
2012-08-29 12:15:00,141.49,141.49,141.45,141.48,431200.0,112.104,112.104,112.0723,112.0961,431200.0
2012-08-29 12:20:00,141.48,141.51,141.46,141.5,202900.0,112.0961,112.1198,112.0802,112.1119,202900.0
2012-08-29 12:25:00,141.51,141.53,141.5,141.53,148900.0,112.1198,112.1357,112.1119,112.1357,148900.0
2012-08-29 12:30:00,141.53,141.54,141.47,141.48,247800.0,112.1357,112.1436,112.0882,112.0961,247800.0
2012-08-29 12:35:00,141.48,141.59,141.48,141.58,422800.0,112.0961,112.1832,112.0961,112.1753,422800.0
2012-08-29 12:40:00,141.59,141.6,141.56,141.6,305500.0,112.1832,112.1912,112.1595,112.1912,305500.0
2012-08-29 12:45:00,141.6,141.65,141.58,141.62,629300.0,112.1912,112.2308,112.1753,112.207,629300.0
2012-08-29 12:50:00,141.62,141.64,141.59,141.61,376600.0,112.207,112.2228,112.1832,112.1991,376600.0
2012-08-29 12:55:00,141.6,141.61,141.58,141.59,165200.0,112.1912,112.1991,112.1753,112.1832,165200.0
2012-08-29 13:00:00,141.59,141.67,141.58,141.67,294000.0,112.1832,112.2466,112.1753,112.2466,294000.0
2012-08-29 13:05:00,141.67,141.67,141.61,141.63,253500.0,112.2466,112.2466,112.1991,112.2149,253500.0
2012-08-29 13:10:00,141.63,141.77,141.62,141.73,897900.0,112.2149,112.3258,112.207,112.2942,897900.0
2012-08-29 13:15:00,141.74,141.76,141.68,141.71,654000.0,112.3021,112.3179,112.2545,112.2783,654000.0
2012-08-29 13:20:00,141.71,141.79,141.69,141.79,567200.0,112.2783,112.3417,112.2625,112.3417,567200.0
2012-08-29 13:25:00,141.79,141.79,141.72,141.73,378300.0,112.3417,112.3417,112.2862,112.2942,378300.0
2012-08-29 13:30:00,141.73,141.74,141.71,141.72,473200.0,112.2942,112.3021,112.2783,112.2862,473200.0
2012-08-29 13:35:00,141.71,141.78,141.69,141.76,992300.0,112.2783,112.3338,112.2625,112.3179,992300.0
2012-08-29 13:40:00,141.77,141.89,141.76,141.86,1338100.0,112.3258,112.4209,112.3179,112.3972,1338100.0
2012-08-29 13:45:00,141.85,141.89,141.84,141.85,483300.0,112.3892,112.4209,112.3813,112.3892,483300.0
2012-08-29 13:50:00,141.85,141.89,141.79,141.8,441300.0,112.3892,112.4209,112.3417,112.3496,441300.0
2012-08-29 13:55:00,141.8,141.81,141.76,141.81,549200.0,112.3496,112.3575,112.3179,112.3575,549200.0
2012-08-29 14:00:00,141.81,141.82,141.72,141.74,538300.0,112.3575,112.3655,112.2862,112.3021,538300.0
2012-08-29 14:05:00,141.74,141.75,141.7,141.72,412900.0,112.3021,112.31,112.2704,112.2862,412900.0
2012-08-29 14:10:00,141.72,141.78,141.71,141.76,594300.0,112.2862,112.3338,112.2783,112.3179,594300.0
2012-08-29 14:15:00,141.76,141.8,141.75,141.77,335700.0,112.3179,112.3496,112.31,112.3258,335700.0
2012-08-29 14:20:00,141.76,141.81,141.74,141.79,443900.0,112.3179,112.3575,112.3021,112.3417,443900.0
2012-08-29 14:25:00,141.79,141.82,141.77,141.81,332500.0,112.3417,112.3655,112.3258,112.3575,332500.0
2012-08-29 14:30:00,141.81,141.82,141.73,141.75,399700.0,112.3575,112.3655,112.2942,112.31,399700.0
2012-08-29 14:35:00,141.75,141.79,141.75,141.77,418100.0,112.31,112.3417,112.31,112.3258,418100.0
2012-08-29 14:40:00,141.77,141.81,141.76,141.77,399200.0,112.3258,112.3575,112.3179,112.3258,399200.0
2012-08-29 14:45:00,141.78,141.8,141.68,141.68,650800.0,112.3338,112.3496,112.2545,112.2545,650800.0
2012-08-29 14:50:00,141.68,141.69,141.63,141.64,732000.0,112.2545,112.2625,112.2149,112.2228,732000.0
2012-08-29 14:55:00,141.64,141.67,141.62,141.63,674100.0,112.2228,112.2466,112.207,112.2149,674100.0
2012-08-29 15:00:00,141.64,141.65,141.57,141.58,423700.0,112.2228,112.2308,112.1674,112.1753,423700.0
2012-08-29 15:05:00,141.57,141.65,141.56,141.65,456600.0,112.1674,112.2308,112.1595,112.2308,456600.0
2012-08-29 15:10:00,141.64,141.68,141.64,141.67,399800.0,112.2228,112.2545,112.2228,112.2466,399800.0
2012-08-29 15:15:00,141.67,141.7,141.66,141.66,528600.0,112.2466,112.2704,112.2387,112.2387,528600.0
2012-08-29 15:20:00,141.66,141.73,141.66,141.69,668600.0,112.2387,112.2942,112.2387,112.2625,668600.0
2012-08-29 15:25:00,141.7,141.71,141.66,141.71,404600.0,112.2704,112.2783,112.2387,112.2783,404600.0
2012-08-29 15:30:00,141.71,141.72,141.65,141.66,417600.0,112.2783,112.2862,112.2308,112.2387,417600.0
2012-08-29 15:35:00,141.67,141.69,141.62,141.63,537700.0,112.2466,112.2625,112.207,112.2149,537700.0
2012-08-29 15:40:00,141.63,141.73,141.6,141.69,1077200.0,112.2149,112.2942,112.1912,112.2625,1077200.0
2012-08-29 15:45:00,141.69,141.69,141.51,141.54,1229100.0,112.2625,112.2625,112.1198,112.1436,1229100.0
2012-08-29 15:50:00,141.53,141.59,141.52,141.56,794900.0,112.1357,112.1832,112.1278,112.1595,794900.0
2012-08-29 15:55:00,141.56,141.59,141.48,141.51,3211900.0,112.1595,112.1832,112.0961,112.1198,3211900.0
2012-08-30 09:30:00,140.89,140.9,140.64,140.7,3164800.0,111.6286,111.6365,111.4305,111.4781,3164800.0
2012-08-30 09:35:00,140.7,140.83,140.67,140.82,2554500.0,111.4781,111.5811,111.4543,111.5732,2554500.0
2012-08-30 09:40:00,140.83,140.84,140.75,140.83,1319200.0,111.5811,111.589,111.5177,111.5811,1319200.0
2012-08-30 09:45:00,140.83,140.94,140.82,140.85,1817300.0,111.5811,111.6682,111.5732,111.5969,1817300.0
2012-08-30 09:50:00,140.85,140.88,140.76,140.82,1165500.0,111.5969,111.6207,111.5256,111.5732,1165500.0
2012-08-30 09:55:00,140.82,140.83,140.7,140.72,1780200.0,111.5732,111.5811,111.4781,111.4939,1780200.0
2012-08-30 10:00:00,140.72,140.76,140.6,140.73,2068300.0,111.4939,111.5256,111.3988,111.5018,2068300.0
2012-08-30 10:05:00,140.72,140.79,140.66,140.75,1320000.0,111.4939,111.5494,111.4464,111.5177,1320000.0
2012-08-30 10:10:00,140.75,140.83,140.68,140.8,1389200.0,111.5177,111.5811,111.4622,111.5573,1389200.0
2012-08-30 10:15:00,140.8,140.81,140.72,140.74,582800.0,111.5573,111.5652,111.4939,111.5098,582800.0
2012-08-30 10:20:00,140.75,140.75,140.49,140.51,2384900.0,111.5177,111.5177,111.3117,111.3275,2384900.0
2012-08-30 10:25:00,140.51,140.52,140.36,140.45,2451900.0,111.3275,111.3355,111.2087,111.28,2451900.0
2012-08-30 10:30:00,140.44,140.47,140.35,140.47,1559700.0,111.2721,111.2958,111.2008,111.2958,1559700.0
2012-08-30 10:35:00,140.46,140.5,140.38,140.38,1552200.0,111.2879,111.3196,111.2245,111.2245,1552200.0
2012-08-30 10:40:00,140.38,140.41,140.34,140.39,1221100.0,111.2245,111.2483,111.1928,111.2325,1221100.0
2012-08-30 10:45:00,140.38,140.43,140.36,140.38,1102300.0,111.2245,111.2641,111.2087,111.2245,1102300.0
2012-08-30 10:50:00,140.39,140.4,140.19,140.2,2370100.0,111.2325,111.2404,111.074,111.0819,2370100.0
2012-08-30 10:55:00,140.2,140.4,140.2,140.39,1457000.0,111.0819,111.2404,111.0819,111.2325,1457000.0
2012-08-30 11:00:00,140.38,140.45,140.35,140.43,1320200.0,111.2245,111.28,111.2008,111.2641,1320200.0
2012-08-30 11:05:00,140.43,140.49,140.38,140.47,1113800.0,111.2641,111.3117,111.2245,111.2958,1113800.0
2012-08-30 11:10:00,140.46,140.49,140.37,140.44,1049600.0,111.2879,111.3117,111.2166,111.2721,1049600.0
2012-08-30 11:15:00,140.44,140.58,140.41,140.56,1232400.0,111.2721,111.383,111.2483,111.3671,1232400.0
2012-08-30 11:20:00,140.56,140.6,140.52,140.58,688400.0,111.3671,111.3988,111.3355,111.383,688400.0
2012-08-30 11:25:00,140.59,140.64,140.56,140.63,1325700.0,111.3909,111.4305,111.3671,111.4226,1325700.0
2012-08-30 11:30:00,140.63,140.64,140.49,140.5,1057500.0,111.4226,111.4305,111.3117,111.3196,1057500.0
2012-08-30 11:35:00,140.5,140.56,140.48,140.54,580600.0,111.3196,111.3671,111.3038,111.3513,580600.0
2012-08-30 11:40:00,140.54,140.61,140.51,140.52,599300.0,111.3513,111.4068,111.3275,111.3355,599300.0
2012-08-30 11:45:00,140.51,140.55,140.48,140.54,341800.0,111.3275,111.3592,111.3038,111.3513,341800.0
2012-08-30 11:50:00,140.55,140.57,140.52,140.56,287600.0,111.3592,111.3751,111.3355,111.3671,287600.0
2012-08-30 11:55:00,140.55,140.59,140.48,140.49,372300.0,111.3592,111.3909,111.3038,111.3117,372300.0
2012-08-30 12:00:00,140.5,140.5,140.42,140.48,626400.0,111.3196,111.3196,111.2562,111.3038,626400.0
2012-08-30 12:05:00,140.47,140.48,140.44,140.44,254600.0,111.2958,111.3038,111.2721,111.2721,254600.0
2012-08-30 12:10:00,140.45,140.47,140.42,140.46,300900.0,111.28,111.2958,111.2562,111.2879,300900.0
2012-08-30 12:15:00,140.46,140.47,140.43,140.45,188400.0,111.2879,111.2958,111.2641,111.28,188400.0
2012-08-30 12:20:00,140.45,140.48,140.43,140.44,196700.0,111.28,111.3038,111.2641,111.2721,196700.0
2012-08-30 12:25:00,140.44,140.45,140.36,140.39,480500.0,111.2721,111.28,111.2087,111.2325,480500.0
2012-08-30 12:30:00,140.39,140.54,140.38,140.54,1076400.0,111.2325,111.3513,111.2245,111.3513,1076400.0
2012-08-30 12:35:00,140.53,140.53,140.48,140.51,268200.0,111.3434,111.3434,111.3038,111.3275,268200.0
2012-08-30 12:40:00,140.51,140.53,140.49,140.52,231100.0,111.3275,111.3434,111.3117,111.3355,231100.0
2012-08-30 12:45:00,140.53,140.57,140.52,140.56,378000.0,111.3434,111.3751,111.3355,111.3671,378000.0
2012-08-30 12:50:00,140.55,140.58,140.54,140.55,271700.0,111.3592,111.383,111.3513,111.3592,271700.0
2012-08-30 12:55:00,140.54,140.6,140.53,140.58,433400.0,111.3513,111.3988,111.3434,111.383,433400.0
2012-08-30 13:00:00,140.57,140.6,140.51,140.57,470100.0,111.3751,111.3988,111.3275,111.3751,470100.0
2012-08-30 13:05:00,140.56,140.58,140.53,140.54,223200.0,111.3671,111.383,111.3434,111.3513,223200.0
2012-08-30 13:10:00,140.54,140.55,140.47,140.51,337500.0,111.3513,111.3592,111.2958,111.3275,337500.0
2012-08-30 13:15:00,140.52,140.55,140.49,140.5,303200.0,111.3355,111.3592,111.3117,111.3196,303200.0
2012-08-30 13:20:00,140.5,140.53,140.46,140.46,201900.0,111.3196,111.3434,111.2879,111.2879,201900.0
2012-08-30 13:25:00,140.46,140.5,140.37,140.46,908700.0,111.2879,111.3196,111.2166,111.2879,908700.0
2012-08-30 13:30:00,140.47,140.51,140.46,140.47,220800.0,111.2958,111.3275,111.2879,111.2958,220800.0
2012-08-30 13:35:00,140.47,140.48,140.42,140.45,370400.0,111.2958,111.3038,111.2562,111.28,370400.0
2012-08-30 13:40:00,140.45,140.49,140.45,140.48,234100.0,111.28,111.3117,111.28,111.3038,234100.0
2012-08-30 13:45:00,140.48,140.54,140.45,140.53,402700.0,111.3038,111.3513,111.28,111.3434,402700.0
2012-08-30 13:50:00,140.52,140.53,140.49,140.51,345100.0,111.3355,111.3434,111.3117,111.3275,345100.0
2012-08-30 13:55:00,140.52,140.56,140.48,140.55,421800.0,111.3355,111.3671,111.3038,111.3592,421800.0
2012-08-30 14:00:00,140.56,140.56,140.52,140.55,345000.0,111.3671,111.3671,111.3355,111.3592,345000.0
2012-08-30 14:05:00,140.56,140.7,140.55,140.65,1152700.0,111.3671,111.4781,111.3592,111.4385,1152700.0
2012-08-30 14:10:00,140.64,140.68,140.62,140.64,436200.0,111.4305,111.4622,111.4147,111.4305,436200.0
2012-08-30 14:15:00,140.64,140.66,140.6,140.61,592600.0,111.4305,111.4464,111.3988,111.4068,592600.0
2012-08-30 14:20:00,140.61,140.66,140.6,140.65,351500.0,111.4068,111.4464,111.3988,111.4385,351500.0
2012-08-30 14:25:00,140.65,140.66,140.57,140.57,546600.0,111.4385,111.4464,111.3751,111.3751,546600.0
2012-08-30 14:30:00,140.58,140.62,140.56,140.56,305700.0,111.383,111.4147,111.3671,111.3671,305700.0
2012-08-30 14:35:00,140.56,140.57,140.52,140.54,539900.0,111.3671,111.3751,111.3355,111.3513,539900.0
2012-08-30 14:40:00,140.55,140.59,140.54,140.56,400100.0,111.3592,111.3909,111.3513,111.3671,400100.0
2012-08-30 14:45:00,140.56,140.64,140.55,140.63,336000.0,111.3671,111.4305,111.3592,111.4226,336000.0
2012-08-30 14:50:00,140.63,140.71,140.62,140.68,874800.0,111.4226,111.486,111.4147,111.4622,874800.0
2012-08-30 14:55:00,140.68,140.71,140.65,140.7,617400.0,111.4622,111.486,111.4385,111.4781,617400.0
2012-08-30 15:00:00,140.7,140.78,140.68,140.74,784100.0,111.4781,111.5415,111.4622,111.5098,784100.0
2012-08-30 15:05:00,140.74,140.77,140.68,140.68,722500.0,111.5098,111.5335,111.4622,111.4622,722500.0
2012-08-30 15:10:00,140.68,140.74,140.66,140.72,683500.0,111.4622,111.5098,111.4464,111.4939,683500.0
2012-08-30 15:15:00,140.71,140.72,140.68,140.68,512900.0,111.486,111.4939,111.4622,111.4622,512900.0
2012-08-30 15:20:00,140.68,140.7,140.65,140.68,446100.0,111.4622,111.4781,111.4385,111.4622,446100.0
2012-08-30 15:25:00,140.68,140.78,140.68,140.74,720500.0,111.4622,111.5415,111.4622,111.5098,720500.0
2012-08-30 15:30:00,140.74,140.89,140.74,140.84,1426200.0,111.5098,111.6286,111.5098,111.589,1426200.0
2012-08-30 15:35:00,140.83,140.84,140.77,140.78,1019500.0,111.5811,111.589,111.5335,111.5415,1019500.0
2012-08-30 15:40:00,140.78,140.86,140.76,140.77,2687900.0,111.5415,111.6048,111.5256,111.5335,2687900.0
2012-08-30 15:45:00,140.77,140.78,140.56,140.62,3083000.0,111.5335,111.5415,111.3671,111.4147,3083000.0
2012-08-30 15:50:00,140.62,140.62,140.5,140.55,2392700.0,111.4147,111.4147,111.3196,111.3592,2392700.0
2012-08-30 15:55:00,140.54,140.55,140.44,140.47,4550900.0,111.3513,111.3592,111.2721,111.2958,4550900.0
2012-08-31 09:30:00,141.29,141.48,141.24,141.38,2799400.0,111.9455,112.0961,111.9059,112.0168,2799400.0
2012-08-31 09:35:00,141.38,141.59,141.37,141.51,2264200.0,112.0168,112.1832,112.0089,112.1198,2264200.0
2012-08-31 09:40:00,141.51,141.56,141.31,141.35,2029000.0,112.1198,112.1595,111.9614,111.9931,2029000.0
2012-08-31 09:45:00,141.35,141.43,141.29,141.34,1721500.0,111.9931,112.0565,111.9455,111.9852,1721500.0
2012-08-31 09:50:00,141.35,141.38,141.22,141.28,1266400.0,111.9931,112.0168,111.8901,111.9376,1266400.0
2012-08-31 09:55:00,141.29,141.31,141.21,141.24,1347000.0,111.9455,111.9614,111.8822,111.9059,1347000.0
2012-08-31 10:00:00,141.24,141.32,140.8,140.98,7274700.0,111.9059,111.9693,111.5573,111.6999,7274700.0
2012-08-31 10:05:00,140.99,141.01,140.4,140.42,7177700.0,111.7078,111.7237,111.2404,111.2562,7177700.0
2012-08-31 10:10:00,140.42,140.82,140.36,140.81,3967800.0,111.2562,111.5732,111.2087,111.5652,3967800.0
2012-08-31 10:15:00,140.81,141.25,140.7,141.18,4909200.0,111.5652,111.9138,111.4781,111.8584,4909200.0
2012-08-31 10:20:00,141.18,141.38,141.18,141.27,3614700.0,111.8584,112.0168,111.8584,111.9297,3614700.0
2012-08-31 10:25:00,141.26,141.44,141.15,141.17,2739000.0,111.9218,112.0644,111.8346,111.8505,2739000.0
2012-08-31 10:30:00,141.17,141.34,141.02,141.31,2115200.0,111.8505,111.9852,111.7316,111.9614,2115200.0
2012-08-31 10:35:00,141.31,141.37,141.07,141.15,1825200.0,111.9614,112.0089,111.7712,111.8346,1825200.0
2012-08-31 10:40:00,141.12,141.28,141.11,141.23,1127300.0,111.8108,111.9376,111.8029,111.898,1127300.0
2012-08-31 10:45:00,141.23,141.32,141.17,141.22,931200.0,111.898,111.9693,111.8505,111.8901,931200.0
2012-08-31 10:50:00,141.22,141.35,141.13,141.35,950800.0,111.8901,111.9931,111.8188,111.9931,950800.0
2012-08-31 10:55:00,141.35,141.66,141.33,141.6,4023500.0,111.9931,112.2387,111.9772,112.1912,4023500.0
2012-08-31 11:00:00,141.6,141.82,141.59,141.78,2651300.0,112.1912,112.3655,112.1832,112.3338,2651300.0
2012-08-31 11:05:00,141.79,141.79,141.55,141.63,2724200.0,112.3417,112.3417,112.1515,112.2149,2724200.0
2012-08-31 11:10:00,141.63,141.69,141.57,141.58,878200.0,112.2149,112.2625,112.1674,112.1753,878200.0
2012-08-31 11:15:00,141.58,141.66,141.55,141.64,1221000.0,112.1753,112.2387,112.1515,112.2228,1221000.0
2012-08-31 11:20:00,141.64,141.77,141.62,141.74,699000.0,112.2228,112.3258,112.207,112.3021,699000.0
2012-08-31 11:25:00,141.73,141.74,141.52,141.52,928000.0,112.2942,112.3021,112.1278,112.1278,928000.0
2012-08-31 11:30:00,141.53,141.61,141.52,141.56,1902500.0,112.1357,112.1991,112.1278,112.1595,1902500.0
2012-08-31 11:35:00,141.55,141.61,141.51,141.57,520100.0,112.1515,112.1991,112.1198,112.1674,520100.0
2012-08-31 11:40:00,141.57,141.61,141.53,141.53,666100.0,112.1674,112.1991,112.1357,112.1357,666100.0
2012-08-31 11:45:00,141.54,141.56,141.47,141.48,853700.0,112.1436,112.1595,112.0882,112.0961,853700.0
2012-08-31 11:50:00,141.48,141.58,141.46,141.56,798900.0,112.0961,112.1753,112.0802,112.1595,798900.0
2012-08-31 11:55:00,141.56,141.56,141.47,141.47,679800.0,112.1595,112.1595,112.0882,112.0882,679800.0
2012-08-31 12:00:00,141.47,141.52,141.45,141.49,765900.0,112.0882,112.1278,112.0723,112.104,765900.0
2012-08-31 12:05:00,141.48,141.5,141.16,141.18,2256300.0,112.0961,112.1119,111.8425,111.8584,2256300.0
2012-08-31 12:10:00,141.18,141.18,140.92,140.94,2802900.0,111.8584,111.8584,111.6524,111.6682,2802900.0
2012-08-31 12:15:00,140.95,141.01,140.92,140.97,1362800.0,111.6762,111.7237,111.6524,111.692,1362800.0
2012-08-31 12:20:00,140.97,141.04,140.85,140.95,2018900.0,111.692,111.7475,111.5969,111.6762,2018900.0
2012-08-31 12:25:00,140.95,141.0,140.94,140.97,546200.0,111.6762,111.7158,111.6682,111.692,546200.0
2012-08-31 12:30:00,140.96,141.1,140.84,141.08,1788700.0,111.6841,111.795,111.589,111.7792,1788700.0
2012-08-31 12:35:00,141.07,141.08,140.99,140.99,647400.0,111.7712,111.7792,111.7078,111.7078,647400.0
2012-08-31 12:40:00,141.0,141.08,140.98,141.05,448400.0,111.7158,111.7792,111.6999,111.7554,448400.0
2012-08-31 12:45:00,141.05,141.05,141.0,141.04,273100.0,111.7554,111.7554,111.7158,111.7475,273100.0
2012-08-31 12:50:00,141.04,141.1,140.97,141.08,859800.0,111.7475,111.795,111.692,111.7792,859800.0
2012-08-31 12:55:00,141.08,141.14,141.06,141.1,1238200.0,111.7792,111.8267,111.7633,111.795,1238200.0
2012-08-31 13:00:00,141.1,141.13,141.02,141.08,949600.0,111.795,111.8188,111.7316,111.7792,949600.0
2012-08-31 13:05:00,141.08,141.14,141.01,141.03,845900.0,111.7792,111.8267,111.7237,111.7395,845900.0
2012-08-31 13:10:00,141.02,141.03,140.71,140.83,2588100.0,111.7316,111.7395,111.486,111.5811,2588100.0
2012-08-31 13:15:00,140.83,140.87,140.73,140.77,1236500.0,111.5811,111.6128,111.5018,111.5335,1236500.0
2012-08-31 13:20:00,140.76,140.86,140.74,140.83,557400.0,111.5256,111.6048,111.5098,111.5811,557400.0
2012-08-31 13:25:00,140.83,140.86,140.76,140.78,802100.0,111.5811,111.6048,111.5256,111.5415,802100.0
2012-08-31 13:30:00,140.79,140.85,140.77,140.85,476400.0,111.5494,111.5969,111.5335,111.5969,476400.0
2012-08-31 13:35:00,140.85,140.86,140.8,140.83,380900.0,111.5969,111.6048,111.5573,111.5811,380900.0
2012-08-31 13:40:00,140.84,140.92,140.8,140.9,580300.0,111.589,111.6524,111.5573,111.6365,580300.0
2012-08-31 13:45:00,140.9,140.94,140.89,140.93,1019200.0,111.6365,111.6682,111.6286,111.6603,1019200.0
2012-08-31 13:50:00,140.93,141.13,140.9,141.09,1172400.0,111.6603,111.8188,111.6365,111.7871,1172400.0
2012-08-31 13:55:00,141.09,141.12,141.02,141.02,591100.0,111.7871,111.8108,111.7316,111.7316,591100.0
2012-08-31 14:00:00,141.02,141.15,141.02,141.06,1035200.0,111.7316,111.8346,111.7316,111.7633,1035200.0
2012-08-31 14:05:00,141.06,141.13,141.05,141.12,362900.0,111.7633,111.8188,111.7554,111.8108,362900.0
2012-08-31 14:10:00,141.12,141.13,141.06,141.08,586700.0,111.8108,111.8188,111.7633,111.7792,586700.0
2012-08-31 14:15:00,141.09,141.33,141.06,141.32,1843500.0,111.7871,111.9772,111.7633,111.9693,1843500.0
2012-08-31 14:20:00,141.32,141.36,141.28,141.36,1495300.0,111.9693,112.001,111.9376,112.001,1495300.0
2012-08-31 14:25:00,141.36,141.42,141.32,141.39,884400.0,112.001,112.0485,111.9693,112.0248,884400.0
2012-08-31 14:30:00,141.4,141.45,141.32,141.33,1196000.0,112.0327,112.0723,111.9693,111.9772,1196000.0
2012-08-31 14:35:00,141.33,141.38,141.31,141.36,561900.0,111.9772,112.0168,111.9614,112.001,561900.0
2012-08-31 14:40:00,141.36,141.36,141.26,141.26,503900.0,112.001,112.001,111.9218,111.9218,503900.0
2012-08-31 14:45:00,141.26,141.32,141.23,141.3,842000.0,111.9218,111.9693,111.898,111.9535,842000.0
2012-08-31 14:50:00,141.3,141.36,141.28,141.3,594300.0,111.9535,112.001,111.9376,111.9535,594300.0
2012-08-31 14:55:00,141.31,141.33,141.28,141.3,465100.0,111.9614,111.9772,111.9376,111.9535,465100.0
2012-08-31 15:00:00,141.3,141.3,141.05,141.07,1158900.0,111.9535,111.9535,111.7554,111.7712,1158900.0
2012-08-31 15:05:00,141.07,141.1,141.02,141.03,663400.0,111.7712,111.795,111.7316,111.7395,663400.0
2012-08-31 15:10:00,141.03,141.05,140.99,141.0,1051000.0,111.7395,111.7554,111.7078,111.7158,1051000.0
2012-08-31 15:15:00,141.01,141.13,140.95,141.1,1301900.0,111.7237,111.8188,111.6762,111.795,1301900.0
2012-08-31 15:20:00,141.1,141.17,141.08,141.12,653100.0,111.795,111.8505,111.7792,111.8108,653100.0
2012-08-31 15:25:00,141.11,141.13,141.04,141.04,762200.0,111.8029,111.8188,111.7475,111.7475,762200.0
2012-08-31 15:30:00,141.05,141.11,140.93,141.0,1108000.0,111.7554,111.8029,111.6603,111.7158,1108000.0
2012-08-31 15:35:00,141.0,141.1,140.98,141.08,1016900.0,111.7158,111.795,111.6999,111.7792,1016900.0
2012-08-31 15:40:00,141.08,141.14,140.98,141.01,1423400.0,111.7792,111.8267,111.6999,111.7237,1423400.0
2012-08-31 15:45:00,141.0,141.14,140.99,141.12,2136000.0,111.7158,111.8267,111.7078,111.8108,2136000.0
2012-08-31 15:50:00,141.12,141.32,141.08,141.3,2672600.0,111.8108,111.9693,111.7792,111.9535,2672600.0
2012-08-31 15:55:00,141.31,141.45,140.99,141.17,9663700.0,111.9614,112.0723,111.7078,111.8505,9663700.0
2012-09-04 09:30:00,141.05,141.17,140.97,141.1,2497400.0,111.7554,111.8505,111.692,111.795,2497400.0
2012-09-04 09:35:00,141.09,141.14,140.94,140.94,2007800.0,111.7871,111.8267,111.6682,111.6682,2007800.0
2012-09-04 09:40:00,140.94,141.01,140.86,140.88,2410700.0,111.6682,111.7237,111.6048,111.6207,2410700.0
2012-09-04 09:45:00,140.87,141.01,140.85,141.01,1160500.0,111.6128,111.7237,111.5969,111.7237,1160500.0
2012-09-04 09:50:00,141.01,141.1,140.95,141.09,867900.0,111.7237,111.795,111.6762,111.7871,867900.0
2012-09-04 09:55:00,141.08,141.09,140.94,140.97,853200.0,111.7792,111.7871,111.6682,111.692,853200.0
2012-09-04 10:00:00,140.97,141.04,140.82,140.93,2751100.0,111.692,111.7475,111.5732,111.6603,2751100.0
2012-09-04 10:05:00,140.92,140.98,140.54,140.55,2642200.0,111.6524,111.6999,111.3513,111.3592,2642200.0
2012-09-04 10:10:00,140.54,140.55,140.39,140.48,2170000.0,111.3513,111.3592,111.2325,111.3038,2170000.0
2012-09-04 10:15:00,140.47,140.59,140.45,140.58,1772900.0,111.2958,111.3909,111.28,111.383,1772900.0
2012-09-04 10:20:00,140.57,140.58,140.43,140.49,1273700.0,111.3751,111.383,111.2641,111.3117,1273700.0
2012-09-04 10:25:00,140.49,140.53,140.4,140.43,1098800.0,111.3117,111.3434,111.2404,111.2641,1098800.0
2012-09-04 10:30:00,140.43,140.43,140.27,140.34,2016000.0,111.2641,111.2641,111.1374,111.1928,2016000.0
2012-09-04 10:35:00,140.34,140.54,140.27,140.49,2482300.0,111.1928,111.3513,111.1374,111.3117,2482300.0
2012-09-04 10:40:00,140.49,140.52,140.36,140.38,2016000.0,111.3117,111.3355,111.2087,111.2245,2016000.0
2012-09-04 10:45:00,140.39,140.43,140.27,140.32,1152000.0,111.2325,111.2641,111.1374,111.177,1152000.0
2012-09-04 10:50:00,140.32,140.49,140.32,140.44,941300.0,111.177,111.3117,111.177,111.2721,941300.0
2012-09-04 10:55:00,140.43,140.44,140.13,140.27,3097700.0,111.2641,111.2721,111.0265,111.1374,3097700.0
2012-09-04 11:00:00,140.26,140.34,140.19,140.33,1330300.0,111.1295,111.1928,111.074,111.1849,1330300.0
2012-09-04 11:05:00,140.33,140.38,140.29,140.33,818500.0,111.1849,111.2245,111.1532,111.1849,818500.0
2012-09-04 11:10:00,140.33,140.39,140.25,140.36,977300.0,111.1849,111.2325,111.1215,111.2087,977300.0
2012-09-04 11:15:00,140.35,140.44,140.29,140.42,736500.0,111.2008,111.2721,111.1532,111.2562,736500.0
2012-09-04 11:20:00,140.42,140.47,140.36,140.43,986400.0,111.2562,111.2958,111.2087,111.2641,986400.0
2012-09-04 11:25:00,140.43,140.46,140.39,140.44,632500.0,111.2641,111.2879,111.2325,111.2721,632500.0
2012-09-04 11:30:00,140.44,140.5,140.39,140.4,920300.0,111.2721,111.3196,111.2325,111.2404,920300.0
2012-09-04 11:35:00,140.4,140.44,140.38,140.43,563600.0,111.2404,111.2721,111.2245,111.2641,563600.0
2012-09-04 11:40:00,140.43,140.44,140.37,140.38,374600.0,111.2641,111.2721,111.2166,111.2245,374600.0
2012-09-04 11:45:00,140.38,140.42,140.32,140.41,490300.0,111.2245,111.2562,111.177,111.2483,490300.0
2012-09-04 11:50:00,140.41,140.42,140.33,140.37,572800.0,111.2483,111.2562,111.1849,111.2166,572800.0
2012-09-04 11:55:00,140.37,140.47,140.37,140.43,516600.0,111.2166,111.2958,111.2166,111.2641,516600.0
2012-09-04 12:00:00,140.44,140.47,140.31,140.34,498600.0,111.2721,111.2958,111.1691,111.1928,498600.0
2012-09-04 12:05:00,140.33,140.37,140.32,140.33,196300.0,111.1849,111.2166,111.177,111.1849,196300.0
2012-09-04 12:10:00,140.34,140.4,140.33,140.37,277200.0,111.1928,111.2404,111.1849,111.2166,277200.0
2012-09-04 12:15:00,140.37,140.41,140.33,140.33,368800.0,111.2166,111.2483,111.1849,111.1849,368800.0
2012-09-04 12:20:00,140.34,140.4,140.33,140.36,504600.0,111.1928,111.2404,111.1849,111.2087,504600.0
2012-09-04 12:25:00,140.36,140.36,140.32,140.35,285000.0,111.2087,111.2087,111.177,111.2008,285000.0
2012-09-04 12:30:00,140.36,140.38,140.33,140.36,216500.0,111.2087,111.2245,111.1849,111.2087,216500.0
2012-09-04 12:35:00,140.35,140.44,140.32,140.42,382500.0,111.2008,111.2721,111.177,111.2562,382500.0
2012-09-04 12:40:00,140.43,140.52,140.43,140.51,675500.0,111.2641,111.3355,111.2641,111.3275,675500.0
2012-09-04 12:45:00,140.52,140.52,140.42,140.43,536300.0,111.3355,111.3355,111.2562,111.2641,536300.0
2012-09-04 12:50:00,140.43,140.44,140.4,140.43,321600.0,111.2641,111.2721,111.2404,111.2641,321600.0
2012-09-04 12:55:00,140.43,140.51,140.4,140.49,661700.0,111.2641,111.3275,111.2404,111.3117,661700.0
2012-09-04 13:00:00,140.49,140.54,140.48,140.54,501000.0,111.3117,111.3513,111.3038,111.3513,501000.0
2012-09-04 13:05:00,140.54,140.55,140.48,140.51,460000.0,111.3513,111.3592,111.3038,111.3275,460000.0
2012-09-04 13:10:00,140.51,140.53,140.47,140.53,319900.0,111.3275,111.3434,111.2958,111.3434,319900.0
2012-09-04 13:15:00,140.53,140.57,140.52,140.56,208300.0,111.3434,111.3751,111.3355,111.3671,208300.0
2012-09-04 13:20:00,140.56,140.6,140.55,140.6,441100.0,111.3671,111.3988,111.3592,111.3988,441100.0
2012-09-04 13:25:00,140.59,140.61,140.53,140.6,668300.0,111.3909,111.4068,111.3434,111.3988,668300.0
2012-09-04 13:30:00,140.61,140.65,140.53,140.54,874400.0,111.4068,111.4385,111.3434,111.3513,874400.0
2012-09-04 13:35:00,140.54,140.59,140.53,140.57,232500.0,111.3513,111.3909,111.3434,111.3751,232500.0
2012-09-04 13:40:00,140.57,140.58,140.52,140.58,503600.0,111.3751,111.383,111.3355,111.383,503600.0
2012-09-04 13:45:00,140.57,140.59,140.52,140.52,325700.0,111.3751,111.3909,111.3355,111.3355,325700.0
2012-09-04 13:50:00,140.53,140.55,140.45,140.53,753500.0,111.3434,111.3592,111.28,111.3434,753500.0
2012-09-04 13:55:00,140.53,140.54,140.52,140.53,294700.0,111.3434,111.3513,111.3355,111.3434,294700.0
2012-09-04 14:00:00,140.53,140.56,140.48,140.51,476100.0,111.3434,111.3671,111.3038,111.3275,476100.0
2012-09-04 14:05:00,140.51,140.71,140.5,140.69,1183400.0,111.3275,111.486,111.3196,111.4701,1183400.0
2012-09-04 14:10:00,140.7,140.74,140.68,140.73,806900.0,111.4781,111.5098,111.4622,111.5018,806900.0
2012-09-04 14:15:00,140.74,140.88,140.72,140.86,1257800.0,111.5098,111.6207,111.4939,111.6048,1257800.0
2012-09-04 14:20:00,140.86,140.92,140.82,140.86,954400.0,111.6048,111.6524,111.5732,111.6048,954400.0
2012-09-04 14:25:00,140.87,140.96,140.86,140.94,1173000.0,111.6128,111.6841,111.6048,111.6682,1173000.0
2012-09-04 14:30:00,140.95,141.14,140.94,141.13,1961000.0,111.6762,111.8267,111.6682,111.8188,1961000.0
2012-09-04 14:35:00,141.14,141.46,141.13,141.36,4343200.0,111.8267,112.0802,111.8188,112.001,4343200.0
2012-09-04 14:40:00,141.36,141.37,141.28,141.36,1591100.0,112.001,112.0089,111.9376,112.001,1591100.0
2012-09-04 14:45:00,141.36,141.39,141.33,141.37,1192500.0,112.001,112.0248,111.9772,112.0089,1192500.0
2012-09-04 14:50:00,141.38,141.38,141.26,141.26,772300.0,112.0168,112.0168,111.9218,111.9218,772300.0
2012-09-04 14:55:00,141.26,141.32,141.22,141.24,1294100.0,111.9218,111.9693,111.8901,111.9059,1294100.0
2012-09-04 15:00:00,141.25,141.26,141.2,141.22,1026800.0,111.9138,111.9218,111.8742,111.8901,1026800.0
2012-09-04 15:05:00,141.22,141.33,141.21,141.32,861700.0,111.8901,111.9772,111.8822,111.9693,861700.0
2012-09-04 15:10:00,141.32,141.35,141.21,141.21,963300.0,111.9693,111.9931,111.8822,111.8822,963300.0
2012-09-04 15:15:00,141.22,141.36,141.2,141.27,1240800.0,111.8901,112.001,111.8742,111.9297,1240800.0
2012-09-04 15:20:00,141.27,141.35,141.25,141.31,869900.0,111.9297,111.9931,111.9138,111.9614,869900.0
2012-09-04 15:25:00,141.32,141.36,141.23,141.34,1145500.0,111.9693,112.001,111.898,111.9852,1145500.0
2012-09-04 15:30:00,141.33,141.37,141.17,141.21,1942900.0,111.9772,112.0089,111.8505,111.8822,1942900.0
2012-09-04 15:35:00,141.22,141.24,141.04,141.05,1644100.0,111.8901,111.9059,111.7475,111.7554,1644100.0
2012-09-04 15:40:00,141.04,141.12,140.98,141.0,1368700.0,111.7475,111.8108,111.6999,111.7158,1368700.0
2012-09-04 15:45:00,140.99,141.12,140.96,141.09,1992900.0,111.7078,111.8108,111.6841,111.7871,1992900.0
2012-09-04 15:50:00,141.08,141.13,141.05,141.07,1339500.0,111.7792,111.8188,111.7554,111.7712,1339500.0
2012-09-04 15:55:00,141.06,141.09,140.95,140.95,3116900.0,111.7633,111.7871,111.6762,111.6762,3116900.0
2012-09-05 09:30:00,141.09,141.2,140.97,141.09,2418100.0,111.7871,111.8742,111.692,111.7871,2418100.0
2012-09-05 09:35:00,141.09,141.1,140.91,140.93,1660900.0,111.7871,111.795,111.6445,111.6603,1660900.0
2012-09-05 09:40:00,140.94,140.94,140.68,140.72,2701700.0,111.6682,111.6682,111.4622,111.4939,2701700.0
2012-09-05 09:45:00,140.72,140.82,140.63,140.8,2000300.0,111.4939,111.5732,111.4226,111.5573,2000300.0
2012-09-05 09:50:00,140.8,140.86,140.75,140.82,1187200.0,111.5573,111.6048,111.5177,111.5732,1187200.0
2012-09-05 09:55:00,140.83,141.03,140.82,140.92,2308300.0,111.5811,111.7395,111.5732,111.6524,2308300.0
2012-09-05 10:00:00,140.91,141.15,140.85,141.02,2526900.0,111.6445,111.8346,111.5969,111.7316,2526900.0
2012-09-05 10:05:00,141.02,141.12,140.95,141.04,1757200.0,111.7316,111.8108,111.6762,111.7475,1757200.0
2012-09-05 10:10:00,141.04,141.3,140.98,141.19,4867400.0,111.7475,111.9535,111.6999,111.8663,4867400.0
2012-09-05 10:15:00,141.19,141.26,141.1,141.12,1876100.0,111.8663,111.9218,111.795,111.8108,1876100.0
2012-09-05 10:20:00,141.12,141.21,141.09,141.13,1238700.0,111.8108,111.8822,111.7871,111.8188,1238700.0
2012-09-05 10:25:00,141.14,141.34,141.14,141.34,1841200.0,111.8267,111.9852,111.8267,111.9852,1841200.0
2012-09-05 10:30:00,141.34,141.47,141.24,141.25,1747100.0,111.9852,112.0882,111.9059,111.9138,1747100.0
2012-09-05 10:35:00,141.26,141.3,141.19,141.29,1132200.0,111.9218,111.9535,111.8663,111.9455,1132200.0
2012-09-05 10:40:00,141.29,141.32,141.22,141.27,891600.0,111.9455,111.9693,111.8901,111.9297,891600.0
2012-09-05 10:45:00,141.27,141.28,141.05,141.08,1468400.0,111.9297,111.9376,111.7554,111.7792,1468400.0
2012-09-05 10:50:00,141.09,141.09,140.97,141.0,1560600.0,111.7871,111.7871,111.692,111.7158,1560600.0
2012-09-05 10:55:00,141.01,141.11,140.88,140.89,2743000.0,111.7237,111.8029,111.6207,111.6286,2743000.0
2012-09-05 11:00:00,140.89,140.93,140.8,140.92,1367500.0,111.6286,111.6603,111.5573,111.6524,1367500.0
2012-09-05 11:05:00,140.92,140.98,140.9,140.92,1028600.0,111.6524,111.6999,111.6365,111.6524,1028600.0
2012-09-05 11:10:00,140.93,141.05,140.91,141.04,677400.0,111.6603,111.7554,111.6445,111.7475,677400.0
2012-09-05 11:15:00,141.05,141.05,140.94,141.05,719100.0,111.7554,111.7554,111.6682,111.7554,719100.0
2012-09-05 11:20:00,141.05,141.08,141.01,141.02,686400.0,111.7554,111.7792,111.7237,111.7316,686400.0
2012-09-05 11:25:00,141.02,141.2,140.99,141.2,877600.0,111.7316,111.8742,111.7078,111.8742,877600.0
2012-09-05 11:30:00,141.17,141.27,141.15,141.2,1139800.0,111.8505,111.9297,111.8346,111.8742,1139800.0
2012-09-05 11:35:00,141.19,141.3,141.19,141.24,511500.0,111.8663,111.9535,111.8663,111.9059,511500.0
2012-09-05 11:40:00,141.23,141.27,141.22,141.24,348900.0,111.898,111.9297,111.8901,111.9059,348900.0
2012-09-05 11:45:00,141.25,141.25,141.14,141.19,612600.0,111.9138,111.9138,111.8267,111.8663,612600.0
2012-09-05 11:50:00,141.19,141.22,141.15,141.17,459500.0,111.8663,111.8901,111.8346,111.8505,459500.0
2012-09-05 11:55:00,141.17,141.2,141.1,141.15,467500.0,111.8505,111.8742,111.795,111.8346,467500.0
2012-09-05 12:00:00,141.15,141.16,141.12,141.16,299000.0,111.8346,111.8425,111.8108,111.8425,299000.0
2012-09-05 12:05:00,141.16,141.24,141.13,141.24,523400.0,111.8425,111.9059,111.8188,111.9059,523400.0
2012-09-05 12:10:00,141.24,141.25,141.2,141.22,254100.0,111.9059,111.9138,111.8742,111.8901,254100.0
2012-09-05 12:15:00,141.22,141.22,141.15,141.19,786600.0,111.8901,111.8901,111.8346,111.8663,786600.0
2012-09-05 12:20:00,141.18,141.2,141.15,141.16,993700.0,111.8584,111.8742,111.8346,111.8425,993700.0
2012-09-05 12:25:00,141.16,141.22,141.15,141.22,366000.0,111.8425,111.8901,111.8346,111.8901,366000.0
2012-09-05 12:30:00,141.21,141.23,141.18,141.19,224800.0,111.8822,111.898,111.8584,111.8663,224800.0
2012-09-05 12:35:00,141.19,141.2,141.14,141.16,445200.0,111.8663,111.8742,111.8267,111.8425,445200.0
2012-09-05 12:40:00,141.17,141.2,141.16,141.18,303400.0,111.8505,111.8742,111.8425,111.8584,303400.0
2012-09-05 12:45:00,141.19,141.2,141.14,141.18,397200.0,111.8663,111.8742,111.8267,111.8584,397200.0
2012-09-05 12:50:00,141.18,141.2,141.15,141.19,281300.0,111.8584,111.8742,111.8346,111.8663,281300.0
2012-09-05 12:55:00,141.19,141.24,141.17,141.17,713900.0,111.8663,111.9059,111.8505,111.8505,713900.0
2012-09-05 13:00:00,141.18,141.2,141.16,141.16,343400.0,111.8584,111.8742,111.8425,111.8425,343400.0
2012-09-05 13:05:00,141.16,141.17,141.08,141.1,678900.0,111.8425,111.8505,111.7792,111.795,678900.0
2012-09-05 13:10:00,141.1,141.14,141.09,141.13,360000.0,111.795,111.8267,111.7871,111.8188,360000.0
2012-09-05 13:15:00,141.13,141.16,141.12,141.14,159900.0,111.8188,111.8425,111.8108,111.8267,159900.0
2012-09-05 13:20:00,141.14,141.15,141.1,141.12,294400.0,111.8267,111.8346,111.795,111.8108,294400.0
2012-09-05 13:25:00,141.11,141.15,141.08,141.09,471100.0,111.8029,111.8346,111.7792,111.7871,471100.0
2012-09-05 13:30:00,141.09,141.09,140.88,140.9,1745500.0,111.7871,111.7871,111.6207,111.6365,1745500.0
2012-09-05 13:35:00,140.9,140.9,140.85,140.85,930800.0,111.6365,111.6365,111.5969,111.5969,930800.0
2012-09-05 13:40:00,140.84,140.86,140.8,140.81,681600.0,111.589,111.6048,111.5573,111.5652,681600.0
2012-09-05 13:45:00,140.81,140.81,140.65,140.75,2322700.0,111.5652,111.5652,111.4385,111.5177,2322700.0
2012-09-05 13:50:00,140.76,140.76,140.69,140.73,1060800.0,111.5256,111.5256,111.4701,111.5018,1060800.0
2012-09-05 13:55:00,140.74,140.84,140.7,140.84,953500.0,111.5098,111.589,111.4781,111.589,953500.0
2012-09-05 14:00:00,140.84,140.85,140.77,140.84,776200.0,111.589,111.5969,111.5335,111.589,776200.0
2012-09-05 14:05:00,140.84,140.87,140.8,140.86,378200.0,111.589,111.6128,111.5573,111.6048,378200.0
2012-09-05 14:10:00,140.86,140.87,140.76,140.78,780500.0,111.6048,111.6128,111.5256,111.5415,780500.0
2012-09-05 14:15:00,140.79,140.84,140.77,140.8,597000.0,111.5494,111.589,111.5335,111.5573,597000.0
2012-09-05 14:20:00,140.8,140.9,140.8,140.88,534700.0,111.5573,111.6365,111.5573,111.6207,534700.0
2012-09-05 14:25:00,140.88,140.92,140.87,140.9,654900.0,111.6207,111.6524,111.6128,111.6365,654900.0
2012-09-05 14:30:00,140.89,140.98,140.88,140.96,548700.0,111.6286,111.6999,111.6207,111.6841,548700.0
2012-09-05 14:35:00,140.97,141.06,140.97,141.02,912300.0,111.692,111.7633,111.692,111.7316,912300.0
2012-09-05 14:40:00,141.03,141.06,140.98,141.03,530000.0,111.7395,111.7633,111.6999,111.7395,530000.0
2012-09-05 14:45:00,141.03,141.05,140.96,140.97,423800.0,111.7395,111.7554,111.6841,111.692,423800.0
2012-09-05 14:50:00,140.97,141.02,140.97,141.02,277200.0,111.692,111.7316,111.692,111.7316,277200.0
2012-09-05 14:55:00,141.02,141.03,140.95,140.99,439400.0,111.7316,111.7395,111.6762,111.7078,439400.0
2012-09-05 15:00:00,140.97,141.0,140.9,140.91,625900.0,111.692,111.7158,111.6365,111.6445,625900.0
2012-09-05 15:05:00,140.91,140.91,140.8,140.9,986900.0,111.6445,111.6445,111.5573,111.6365,986900.0
2012-09-05 15:10:00,140.89,140.94,140.81,140.85,851400.0,111.6286,111.6682,111.5652,111.5969,851400.0
2012-09-05 15:15:00,140.84,140.92,140.8,140.9,862100.0,111.589,111.6524,111.5573,111.6365,862100.0
2012-09-05 15:20:00,140.9,140.96,140.88,140.92,493300.0,111.6365,111.6841,111.6207,111.6524,493300.0
2012-09-05 15:25:00,140.93,140.98,140.92,140.93,695200.0,111.6603,111.6999,111.6524,111.6603,695200.0
2012-09-05 15:30:00,140.93,141.05,140.89,141.01,974200.0,111.6603,111.7554,111.6286,111.7237,974200.0
2012-09-05 15:35:00,141.01,141.02,140.89,140.95,922500.0,111.7237,111.7316,111.6286,111.6762,922500.0
2012-09-05 15:40:00,140.94,141.01,140.93,140.94,799400.0,111.6682,111.7237,111.6603,111.6682,799400.0
2012-09-05 15:45:00,140.93,140.95,140.81,140.87,1656200.0,111.6603,111.6762,111.5652,111.6128,1656200.0
2012-09-05 15:50:00,140.87,140.89,140.82,140.84,1293100.0,111.6128,111.6286,111.5732,111.589,1293100.0
2012-09-05 15:55:00,140.84,140.93,140.84,140.91,3706800.0,111.589,111.6603,111.589,111.6445,3706800.0
2012-09-06 09:30:00,141.76,142.31,141.75,142.26,4488100.0,112.3179,112.7537,112.31,112.7141,4488100.0
2012-09-06 09:35:00,142.26,142.53,142.25,142.51,4257800.0,112.7141,112.928,112.7062,112.9122,4257800.0
2012-09-06 09:40:00,142.51,142.57,142.27,142.27,3326200.0,112.9122,112.9597,112.722,112.722,3326200.0
2012-09-06 09:45:00,142.28,142.41,142.27,142.4,2620400.0,112.7299,112.8329,112.722,112.825,2620400.0
2012-09-06 09:50:00,142.41,142.48,142.4,142.43,1915400.0,112.8329,112.8884,112.825,112.8488,1915400.0
2012-09-06 09:55:00,142.44,142.56,142.43,142.5,2223700.0,112.8567,112.9518,112.8488,112.9042,2223700.0
2012-09-06 10:00:00,142.51,142.93,142.51,142.86,5508800.0,112.9122,113.2449,112.9122,113.1895,5508800.0
2012-09-06 10:05:00,142.86,142.91,142.74,142.82,2724800.0,113.1895,113.2291,113.0944,113.1578,2724800.0
2012-09-06 10:10:00,142.82,142.86,142.76,142.81,1878000.0,113.1578,113.1895,113.1102,113.1498,1878000.0
2012-09-06 10:15:00,142.82,142.94,142.81,142.86,1734200.0,113.1578,113.2528,113.1498,113.1895,1734200.0
2012-09-06 10:20:00,142.86,142.96,142.83,142.92,1423300.0,113.1895,113.2687,113.1657,113.237,1423300.0
2012-09-06 10:25:00,142.93,143.02,142.89,143.0,1860800.0,113.2449,113.3162,113.2132,113.3004,1860800.0
2012-09-06 10:30:00,143.0,143.11,142.99,143.11,2931800.0,113.3004,113.3875,113.2925,113.3875,2931800.0
2012-09-06 10:35:00,143.11,143.37,143.11,143.3,4189900.0,113.3875,113.5935,113.3875,113.5381,4189900.0
2012-09-06 10:40:00,143.3,143.32,143.23,143.27,2328900.0,113.5381,113.5539,113.4826,113.5143,2328900.0
2012-09-06 10:45:00,143.26,143.36,143.23,143.36,1476100.0,113.5064,113.5856,113.4826,113.5856,1476100.0
2012-09-06 10:50:00,143.36,143.41,143.29,143.38,2126400.0,113.5856,113.6252,113.5302,113.6015,2126400.0
2012-09-06 10:55:00,143.38,143.52,143.35,143.49,2188700.0,113.6015,113.7124,113.5777,113.6886,2188700.0
2012-09-06 11:00:00,143.48,143.55,143.41,143.42,2139900.0,113.6807,113.7362,113.6252,113.6332,2139900.0
2012-09-06 11:05:00,143.42,143.45,143.37,143.41,1850800.0,113.6332,113.6569,113.5935,113.6252,1850800.0
2012-09-06 11:10:00,143.42,143.46,143.38,143.41,2150700.0,113.6332,113.6648,113.6015,113.6252,2150700.0
2012-09-06 11:15:00,143.4,143.43,143.29,143.29,1249200.0,113.6173,113.6411,113.5302,113.5302,1249200.0
2012-09-06 11:20:00,143.3,143.35,143.27,143.33,1638600.0,113.5381,113.5777,113.5143,113.5618,1638600.0
2012-09-06 11:25:00,143.32,143.39,143.29,143.39,1005500.0,113.5539,113.6094,113.5302,113.6094,1005500.0
2012-09-06 11:30:00,143.39,143.53,143.38,143.49,1688500.0,113.6094,113.7203,113.6015,113.6886,1688500.0
2012-09-06 11:35:00,143.48,143.58,143.48,143.55,1181500.0,113.6807,113.7599,113.6807,113.7362,1181500.0
2012-09-06 11:40:00,143.55,143.57,143.49,143.53,936200.0,113.7362,113.752,113.6886,113.7203,936200.0
2012-09-06 11:45:00,143.53,143.59,143.47,143.49,990200.0,113.7203,113.7678,113.6728,113.6886,990200.0
2012-09-06 11:50:00,143.48,143.53,143.47,143.5,636000.0,113.6807,113.7203,113.6728,113.6965,636000.0
2012-09-06 11:55:00,143.51,143.66,143.5,143.57,1498400.0,113.7045,113.8233,113.6965,113.752,1498400.0
2012-09-06 12:00:00,143.56,143.67,143.55,143.64,840000.0,113.7441,113.8312,113.7362,113.8075,840000.0
2012-09-06 12:05:00,143.64,143.64,143.61,143.62,498100.0,113.8075,113.8075,113.7837,113.7916,498100.0
2012-09-06 12:10:00,143.62,143.67,143.6,143.65,623800.0,113.7916,113.8312,113.7758,113.8154,623800.0
2012-09-06 12:15:00,143.66,143.71,143.63,143.64,813600.0,113.8233,113.8629,113.7995,113.8075,813600.0
2012-09-06 12:20:00,143.63,143.64,143.54,143.56,1050800.0,113.7995,113.8075,113.7282,113.7441,1050800.0
2012-09-06 12:25:00,143.55,143.61,143.5,143.58,981400.0,113.7362,113.7837,113.6965,113.7599,981400.0
2012-09-06 12:30:00,143.58,143.61,143.55,143.61,347000.0,113.7599,113.7837,113.7362,113.7837,347000.0
2012-09-06 12:35:00,143.61,143.69,143.59,143.67,916200.0,113.7837,113.8471,113.7678,113.8312,916200.0
2012-09-06 12:40:00,143.67,143.68,143.59,143.6,602300.0,113.8312,113.8392,113.7678,113.7758,602300.0
2012-09-06 12:45:00,143.59,143.63,143.59,143.6,334100.0,113.7678,113.7995,113.7678,113.7758,334100.0
2012-09-06 12:50:00,143.61,143.7,143.6,143.67,663300.0,113.7837,113.855,113.7758,113.8312,663300.0
2012-09-06 12:55:00,143.66,143.68,143.62,143.62,377000.0,113.8233,113.8392,113.7916,113.7916,377000.0
2012-09-06 13:00:00,143.63,143.65,143.6,143.62,319900.0,113.7995,113.8154,113.7758,113.7916,319900.0
2012-09-06 13:05:00,143.62,143.63,143.56,143.57,405000.0,113.7916,113.7995,113.7441,113.752,405000.0
2012-09-06 13:10:00,143.58,143.64,143.57,143.63,848700.0,113.7599,113.8075,113.752,113.7995,848700.0
2012-09-06 13:15:00,143.62,143.63,143.55,143.55,545700.0,113.7916,113.7995,113.7362,113.7362,545700.0
2012-09-06 13:20:00,143.56,143.58,143.53,143.56,613000.0,113.7441,113.7599,113.7203,113.7441,613000.0
2012-09-06 13:25:00,143.56,143.57,143.52,143.55,517100.0,113.7441,113.752,113.7124,113.7362,517100.0
2012-09-06 13:30:00,143.54,143.56,143.52,143.53,396900.0,113.7282,113.7441,113.7124,113.7203,396900.0
2012-09-06 13:35:00,143.52,143.6,143.52,143.57,1273600.0,113.7124,113.7758,113.7124,113.752,1273600.0
2012-09-06 13:40:00,143.57,143.59,143.56,143.58,501900.0,113.752,113.7678,113.7441,113.7599,501900.0
2012-09-06 13:45:00,143.58,143.64,143.58,143.61,756200.0,113.7599,113.8075,113.7599,113.7837,756200.0
2012-09-06 13:50:00,143.61,143.68,143.61,143.65,745700.0,113.7837,113.8392,113.7837,113.8154,745700.0
2012-09-06 13:55:00,143.65,143.67,143.63,143.64,865300.0,113.8154,113.8312,113.7995,113.8075,865300.0
2012-09-06 14:00:00,143.63,143.67,143.62,143.63,594700.0,113.7995,113.8312,113.7916,113.7995,594700.0
2012-09-06 14:05:00,143.63,143.64,143.5,143.53,760900.0,113.7995,113.8075,113.6965,113.7203,760900.0
2012-09-06 14:10:00,143.53,143.54,143.47,143.54,1038700.0,113.7203,113.7282,113.6728,113.7282,1038700.0
2012-09-06 14:15:00,143.54,143.58,143.51,143.55,929500.0,113.7282,113.7599,113.7045,113.7362,929500.0
2012-09-06 14:20:00,143.55,143.6,143.51,143.56,873200.0,113.7362,113.7758,113.7045,113.7441,873200.0
2012-09-06 14:25:00,143.56,143.6,143.51,143.58,955200.0,113.7441,113.7758,113.7045,113.7599,955200.0
2012-09-06 14:30:00,143.57,143.61,143.55,143.55,576800.0,113.752,113.7837,113.7362,113.7362,576800.0
2012-09-06 14:35:00,143.55,143.59,143.53,143.57,569600.0,113.7362,113.7678,113.7203,113.752,569600.0
2012-09-06 14:40:00,143.58,143.65,143.54,143.64,892400.0,113.7599,113.8154,113.7282,113.8075,892400.0
2012-09-06 14:45:00,143.64,143.67,143.59,143.67,791700.0,113.8075,113.8312,113.7678,113.8312,791700.0
2012-09-06 14:50:00,143.66,143.7,143.61,143.7,1170700.0,113.8233,113.855,113.7837,113.855,1170700.0
2012-09-06 14:55:00,143.7,143.71,143.56,143.59,1019100.0,113.855,113.8629,113.7441,113.7678,1019100.0
2012-09-06 15:00:00,143.58,143.58,143.53,143.55,792300.0,113.7599,113.7599,113.7203,113.7362,792300.0
2012-09-06 15:05:00,143.54,143.58,143.49,143.49,835800.0,113.7282,113.7599,113.6886,113.6886,835800.0
2012-09-06 15:10:00,143.5,143.51,143.42,143.43,1309800.0,113.6965,113.7045,113.6332,113.6411,1309800.0
2012-09-06 15:15:00,143.42,143.53,143.39,143.44,2012500.0,113.6332,113.7203,113.6094,113.649,2012500.0
2012-09-06 15:20:00,143.44,143.5,143.44,143.45,772700.0,113.649,113.6965,113.649,113.6569,772700.0
2012-09-06 15:25:00,143.46,143.51,143.45,143.48,1050700.0,113.6648,113.7045,113.6569,113.6807,1050700.0
2012-09-06 15:30:00,143.48,143.68,143.47,143.63,2799000.0,113.6807,113.8392,113.6728,113.7995,2799000.0
2012-09-06 15:35:00,143.62,143.72,143.62,143.65,2044200.0,113.7916,113.8709,113.7916,113.8154,2044200.0
2012-09-06 15:40:00,143.64,143.69,143.59,143.59,1755300.0,113.8075,113.8471,113.7678,113.7678,1755300.0
2012-09-06 15:45:00,143.6,143.71,143.57,143.67,2248100.0,113.7758,113.8629,113.752,113.8312,2248100.0
2012-09-06 15:50:00,143.68,143.74,143.6,143.64,3871200.0,113.8392,113.8867,113.7758,113.8075,3871200.0
2012-09-06 15:55:00,143.65,143.78,143.63,143.74,7247000.0,113.8154,113.9184,113.7995,113.8867,7247000.0
2012-09-07 09:30:00,144.01,144.1,143.88,143.99,4013300.0,114.1006,114.1719,113.9976,114.0848,4013300.0
2012-09-07 09:35:00,143.99,144.22,143.92,144.13,3646800.0,114.0848,114.267,114.0293,114.1957,3646800.0
2012-09-07 09:40:00,144.12,144.32,144.09,144.23,2706300.0,114.1878,114.3462,114.164,114.2749,2706300.0
2012-09-07 09:45:00,144.24,144.33,144.17,144.22,3001900.0,114.2829,114.3542,114.2274,114.267,3001900.0
2012-09-07 09:50:00,144.22,144.22,144.01,144.04,2294200.0,114.267,114.267,114.1006,114.1244,2294200.0
2012-09-07 09:55:00,144.04,144.1,143.94,144.06,1762900.0,114.1244,114.1719,114.0452,114.1402,1762900.0
2012-09-07 10:00:00,144.07,144.1,143.92,144.09,1695800.0,114.1482,114.1719,114.0293,114.164,1695800.0
2012-09-07 10:05:00,144.09,144.2,144.08,144.19,1469200.0,114.164,114.2512,114.1561,114.2432,1469200.0
2012-09-07 10:10:00,144.19,144.27,144.1,144.11,1549200.0,114.2432,114.3066,114.1719,114.1799,1549200.0
2012-09-07 10:15:00,144.11,144.13,144.02,144.1,1458000.0,114.1799,114.1957,114.1085,114.1719,1458000.0
2012-09-07 10:20:00,144.11,144.18,144.08,144.15,1271500.0,114.1799,114.2353,114.1561,114.2115,1271500.0
2012-09-07 10:25:00,144.16,144.23,144.12,144.16,1120600.0,114.2195,114.2749,114.1878,114.2195,1120600.0
2012-09-07 10:30:00,144.17,144.17,144.01,144.12,1299900.0,114.2274,114.2274,114.1006,114.1878,1299900.0
2012-09-07 10:35:00,144.12,144.24,144.1,144.11,1498300.0,114.1878,114.2829,114.1719,114.1799,1498300.0
2012-09-07 10:40:00,144.11,144.21,144.1,144.16,1171200.0,114.1799,114.2591,114.1719,114.2195,1171200.0
2012-09-07 10:45:00,144.16,144.19,144.13,144.16,547500.0,114.2195,114.2432,114.1957,114.2195,547500.0
2012-09-07 10:50:00,144.15,144.28,144.14,144.21,1398100.0,114.2115,114.3145,114.2036,114.2591,1398100.0
2012-09-07 10:55:00,144.21,144.29,144.17,144.19,958300.0,114.2591,114.3225,114.2274,114.2432,958300.0
2012-09-07 11:00:00,144.19,144.19,144.02,144.16,1718800.0,114.2432,114.2432,114.1085,114.2195,1718800.0
2012-09-07 11:05:00,144.16,144.19,144.11,144.14,740900.0,114.2195,114.2432,114.1799,114.2036,740900.0
2012-09-07 11:10:00,144.14,144.18,144.09,144.16,750400.0,114.2036,114.2353,114.164,114.2195,750400.0
2012-09-07 11:15:00,144.16,144.17,144.01,144.04,948200.0,114.2195,114.2274,114.1006,114.1244,948200.0
2012-09-07 11:20:00,144.05,144.17,144.02,144.15,800700.0,114.1323,114.2274,114.1085,114.2115,800700.0
2012-09-07 11:25:00,144.15,144.19,144.1,144.17,1228800.0,114.2115,114.2432,114.1719,114.2274,1228800.0
2012-09-07 11:30:00,144.17,144.23,144.11,144.13,1126200.0,114.2274,114.2749,114.1799,114.1957,1126200.0
2012-09-07 11:35:00,144.13,144.14,144.04,144.06,752000.0,114.1957,114.2036,114.1244,114.1402,752000.0
2012-09-07 11:40:00,144.06,144.11,144.05,144.09,601500.0,114.1402,114.1799,114.1323,114.164,601500.0
2012-09-07 11:45:00,144.09,144.13,144.09,144.12,549200.0,114.164,114.1957,114.164,114.1878,549200.0
2012-09-07 11:50:00,144.12,144.18,144.1,144.15,477600.0,114.1878,114.2353,114.1719,114.2115,477600.0
2012-09-07 11:55:00,144.15,144.18,144.13,144.15,664400.0,114.2115,114.2353,114.1957,114.2115,664400.0
2012-09-07 12:00:00,144.15,144.17,144.14,144.16,432100.0,114.2115,114.2274,114.2036,114.2195,432100.0
2012-09-07 12:05:00,144.16,144.21,144.16,144.19,780700.0,114.2195,114.2591,114.2195,114.2432,780700.0
2012-09-07 12:10:00,144.19,144.2,144.15,144.16,419300.0,114.2432,114.2512,114.2115,114.2195,419300.0
2012-09-07 12:15:00,144.15,144.16,144.13,144.15,330900.0,114.2115,114.2195,114.1957,114.2115,330900.0
2012-09-07 12:20:00,144.15,144.16,144.12,144.14,473500.0,114.2115,114.2195,114.1878,114.2036,473500.0
2012-09-07 12:25:00,144.14,144.17,144.08,144.08,359900.0,114.2036,114.2274,114.1561,114.1561,359900.0
2012-09-07 12:30:00,144.09,144.14,144.06,144.12,442300.0,114.164,114.2036,114.1402,114.1878,442300.0
2012-09-07 12:35:00,144.12,144.15,144.1,144.12,323100.0,114.1878,114.2115,114.1719,114.1878,323100.0
2012-09-07 12:40:00,144.12,144.16,144.11,144.15,314700.0,114.1878,114.2195,114.1799,114.2115,314700.0
2012-09-07 12:45:00,144.15,144.23,144.14,144.23,598200.0,114.2115,114.2749,114.2036,114.2749,598200.0
2012-09-07 12:50:00,144.23,144.25,144.2,144.21,719200.0,114.2749,114.2908,114.2512,114.2591,719200.0
2012-09-07 12:55:00,144.21,144.23,144.2,144.22,237900.0,114.2591,114.2749,114.2512,114.267,237900.0
2012-09-07 13:00:00,144.22,144.26,144.21,144.25,594200.0,114.267,114.2987,114.2591,114.2908,594200.0
2012-09-07 13:05:00,144.26,144.26,144.19,144.22,553700.0,114.2987,114.2987,114.2432,114.267,553700.0
2012-09-07 13:10:00,144.23,144.23,144.17,144.19,440500.0,114.2749,114.2749,114.2274,114.2432,440500.0
2012-09-07 13:15:00,144.18,144.2,144.11,144.19,752200.0,114.2353,114.2512,114.1799,114.2432,752200.0
2012-09-07 13:20:00,144.2,144.21,144.15,144.19,502400.0,114.2512,114.2591,114.2115,114.2432,502400.0
2012-09-07 13:25:00,144.2,144.23,144.17,144.21,381600.0,114.2512,114.2749,114.2274,114.2591,381600.0
2012-09-07 13:30:00,144.21,144.21,144.17,144.19,352100.0,114.2591,114.2591,114.2274,114.2432,352100.0
2012-09-07 13:35:00,144.19,144.21,144.13,144.13,467400.0,114.2432,114.2591,114.1957,114.1957,467400.0
2012-09-07 13:40:00,144.13,144.14,144.09,144.12,655600.0,114.1957,114.2036,114.164,114.1878,655600.0
2012-09-07 13:45:00,144.12,144.14,144.1,144.12,382100.0,114.1878,114.2036,114.1719,114.1878,382100.0
2012-09-07 13:50:00,144.11,144.15,144.11,144.14,394200.0,114.1799,114.2115,114.1799,114.2036,394200.0
2012-09-07 13:55:00,144.14,144.15,144.09,144.09,332700.0,114.2036,114.2115,114.164,114.164,332700.0
2012-09-07 14:00:00,144.09,144.15,144.08,144.12,495900.0,114.164,114.2115,114.1561,114.1878,495900.0
2012-09-07 14:05:00,144.11,144.15,144.07,144.14,593800.0,114.1799,114.2115,114.1482,114.2036,593800.0
2012-09-07 14:10:00,144.14,144.17,144.11,144.12,774300.0,114.2036,114.2274,114.1799,114.1878,774300.0
2012-09-07 14:15:00,144.12,144.2,144.12,144.2,456600.0,114.1878,114.2512,114.1878,114.2512,456600.0
2012-09-07 14:20:00,144.19,144.2,144.16,144.19,497200.0,114.2432,114.2512,114.2195,114.2432,497200.0
2012-09-07 14:25:00,144.19,144.22,144.17,144.2,527800.0,114.2432,114.267,114.2274,114.2512,527800.0
2012-09-07 14:30:00,144.2,144.23,144.19,144.22,580100.0,114.2512,114.2749,114.2432,114.267,580100.0
2012-09-07 14:35:00,144.21,144.23,144.21,144.21,223600.0,114.2591,114.2749,114.2591,114.2591,223600.0
2012-09-07 14:40:00,144.21,144.23,144.19,144.21,665600.0,114.2591,114.2749,114.2432,114.2591,665600.0
2012-09-07 14:45:00,144.21,144.29,144.21,144.26,761100.0,114.2591,114.3225,114.2591,114.2987,761100.0
2012-09-07 14:50:00,144.27,144.28,144.25,144.27,424500.0,114.3066,114.3145,114.2908,114.3066,424500.0
2012-09-07 14:55:00,144.27,144.28,144.19,144.2,955500.0,114.3066,114.3145,114.2432,114.2512,955500.0
2012-09-07 15:00:00,144.19,144.23,144.16,144.19,848900.0,114.2432,114.2749,114.2195,114.2432,848900.0
2012-09-07 15:05:00,144.19,144.2,144.16,144.19,694400.0,114.2432,114.2512,114.2195,114.2432,694400.0
2012-09-07 15:10:00,144.2,144.21,144.11,144.17,940700.0,114.2512,114.2591,114.1799,114.2274,940700.0
2012-09-07 15:15:00,144.17,144.18,144.14,144.15,804500.0,114.2274,114.2353,114.2036,114.2115,804500.0
2012-09-07 15:20:00,144.15,144.15,144.12,144.13,838400.0,114.2115,114.2115,114.1878,114.1957,838400.0
2012-09-07 15:25:00,144.13,144.15,144.11,144.15,609800.0,114.1957,114.2115,114.1799,114.2115,609800.0
2012-09-07 15:30:00,144.15,144.2,144.15,144.19,875800.0,114.2115,114.2512,114.2115,114.2432,875800.0
2012-09-07 15:35:00,144.19,144.19,144.13,144.14,1340000.0,114.2432,114.2432,114.1957,114.2036,1340000.0
2012-09-07 15:40:00,144.15,144.17,144.13,144.16,1041400.0,114.2115,114.2274,114.1957,114.2195,1041400.0
2012-09-07 15:45:00,144.16,144.27,144.16,144.25,2375800.0,114.2195,114.3066,114.2195,114.2908,2375800.0
2012-09-07 15:50:00,144.25,144.31,144.25,144.29,2324600.0,114.2908,114.3383,114.2908,114.3225,2324600.0
2012-09-07 15:55:00,144.28,144.35,144.23,144.33,4625900.0,114.3145,114.37,114.2749,114.3542,4625900.0
2012-09-10 09:30:00,144.19,144.26,144.12,144.18,2696600.0,114.2432,114.2987,114.1878,114.2353,2696600.0
2012-09-10 09:35:00,144.18,144.28,144.16,144.19,1886000.0,114.2353,114.3145,114.2195,114.2432,1886000.0
2012-09-10 09:40:00,144.19,144.19,144.0,144.04,2816800.0,114.2432,114.2432,114.0927,114.1244,2816800.0
2012-09-10 09:45:00,144.04,144.17,144.03,144.14,1588600.0,114.1244,114.2274,114.1165,114.2036,1588600.0
2012-09-10 09:50:00,144.13,144.24,144.11,144.21,1683200.0,114.1957,114.2829,114.1799,114.2591,1683200.0
2012-09-10 09:55:00,144.2,144.28,144.17,144.2,1501400.0,114.2512,114.3145,114.2274,114.2512,1501400.0
2012-09-10 10:00:00,144.2,144.32,144.16,144.23,2276100.0,114.2512,114.3462,114.2195,114.2749,2276100.0
2012-09-10 10:05:00,144.22,144.33,144.18,144.27,1558800.0,114.267,114.3542,114.2353,114.3066,1558800.0
2012-09-10 10:10:00,144.27,144.28,144.17,144.22,797600.0,114.3066,114.3145,114.2274,114.267,797600.0
2012-09-10 10:15:00,144.23,144.31,144.22,144.27,603000.0,114.2749,114.3383,114.267,114.3066,603000.0
2012-09-10 10:20:00,144.26,144.44,144.26,144.4,950200.0,114.2987,114.4413,114.2987,114.4096,950200.0
2012-09-10 10:25:00,144.4,144.44,144.36,144.37,965600.0,114.4096,114.4413,114.3779,114.3859,965600.0
2012-09-10 10:30:00,144.38,144.41,144.33,144.35,741300.0,114.3938,114.4175,114.3542,114.37,741300.0
2012-09-10 10:35:00,144.35,144.38,144.28,144.32,746600.0,114.37,114.3938,114.3145,114.3462,746600.0
2012-09-10 10:40:00,144.32,144.35,144.21,144.22,838900.0,114.3462,114.37,114.2591,114.267,838900.0
2012-09-10 10:45:00,144.22,144.28,144.2,144.23,677500.0,114.267,114.3145,114.2512,114.2749,677500.0
2012-09-10 10:50:00,144.22,144.24,144.19,144.21,574100.0,114.267,114.2829,114.2432,114.2591,574100.0
2012-09-10 10:55:00,144.21,144.33,144.21,144.25,682500.0,114.2591,114.3542,114.2591,114.2908,682500.0
2012-09-10 11:00:00,144.25,144.28,144.18,144.28,601700.0,114.2908,114.3145,114.2353,114.3145,601700.0
2012-09-10 11:05:00,144.27,144.29,144.18,144.29,788100.0,114.3066,114.3225,114.2353,114.3225,788100.0
2012-09-10 11:10:00,144.29,144.34,144.26,144.33,447800.0,114.3225,114.3621,114.2987,114.3542,447800.0
2012-09-10 11:15:00,144.33,144.38,144.32,144.37,450900.0,114.3542,114.3938,114.3462,114.3859,450900.0
2012-09-10 11:20:00,144.37,144.38,144.32,144.34,742900.0,114.3859,114.3938,114.3462,114.3621,742900.0
2012-09-10 11:25:00,144.33,144.36,144.27,144.33,700600.0,114.3542,114.3779,114.3066,114.3542,700600.0
2012-09-10 11:30:00,144.33,144.33,144.27,144.32,376800.0,114.3542,114.3542,114.3066,114.3462,376800.0
2012-09-10 11:35:00,144.33,144.34,144.27,144.34,292700.0,114.3542,114.3621,114.3066,114.3621,292700.0
2012-09-10 11:40:00,144.34,144.35,144.29,144.31,341200.0,114.3621,114.37,114.3225,114.3383,341200.0
2012-09-10 11:45:00,144.31,144.31,144.27,144.31,213900.0,114.3383,114.3383,114.3066,114.3383,213900.0
2012-09-10 11:50:00,144.31,144.32,144.28,144.31,186300.0,114.3383,114.3462,114.3145,114.3383,186300.0
2012-09-10 11:55:00,144.31,144.31,144.26,144.29,302100.0,114.3383,114.3383,114.2987,114.3225,302100.0
2012-09-10 12:00:00,144.29,144.34,144.27,144.31,501900.0,114.3225,114.3621,114.3066,114.3383,501900.0
2012-09-10 12:05:00,144.31,144.32,144.25,144.26,477500.0,114.3383,114.3462,114.2908,114.2987,477500.0
2012-09-10 12:10:00,144.26,144.27,144.21,144.25,410300.0,114.2987,114.3066,114.2591,114.2908,410300.0
2012-09-10 12:15:00,144.25,144.28,144.22,144.23,446500.0,114.2908,114.3145,114.267,114.2749,446500.0
2012-09-10 12:20:00,144.22,144.23,144.17,144.18,441400.0,114.267,114.2749,114.2274,114.2353,441400.0
2012-09-10 12:25:00,144.18,144.21,144.17,144.18,926100.0,114.2353,114.2591,114.2274,114.2353,926100.0
2012-09-10 12:30:00,144.18,144.19,144.12,144.13,788800.0,114.2353,114.2432,114.1878,114.1957,788800.0
2012-09-10 12:35:00,144.13,144.19,144.13,144.18,303300.0,114.1957,114.2432,114.1957,114.2353,303300.0
2012-09-10 12:40:00,144.19,144.19,144.17,144.18,315100.0,114.2432,114.2432,114.2274,114.2353,315100.0
2012-09-10 12:45:00,144.18,144.2,144.15,144.2,423300.0,114.2353,114.2512,114.2115,114.2512,423300.0
2012-09-10 12:50:00,144.2,144.22,144.16,144.22,592700.0,114.2512,114.267,114.2195,114.267,592700.0
2012-09-10 12:55:00,144.21,144.24,144.19,144.23,323800.0,114.2591,114.2829,114.2432,114.2749,323800.0
2012-09-10 13:00:00,144.23,144.24,144.21,144.24,317600.0,114.2749,114.2829,114.2591,114.2829,317600.0
2012-09-10 13:05:00,144.23,144.27,144.23,144.26,400200.0,114.2749,114.3066,114.2749,114.2987,400200.0
2012-09-10 13:10:00,144.26,144.32,144.25,144.31,169400.0,114.2987,114.3462,114.2908,114.3383,169400.0
2012-09-10 13:15:00,144.32,144.32,144.3,144.31,363000.0,114.3462,114.3462,114.3304,114.3383,363000.0
2012-09-10 13:20:00,144.31,144.31,144.25,144.28,287300.0,114.3383,114.3383,114.2908,114.3145,287300.0
2012-09-10 13:25:00,144.28,144.31,144.28,144.31,474200.0,114.3145,114.3383,114.3145,114.3383,474200.0
2012-09-10 13:30:00,144.31,144.34,144.27,144.28,412400.0,114.3383,114.3621,114.3066,114.3145,412400.0
2012-09-10 13:35:00,144.28,144.31,144.21,144.21,604500.0,114.3145,114.3383,114.2591,114.2591,604500.0
2012-09-10 13:40:00,144.21,144.22,144.1,144.12,731200.0,114.2591,114.267,114.1719,114.1878,731200.0
2012-09-10 13:45:00,144.12,144.14,144.1,144.11,552500.0,114.1878,114.2036,114.1719,114.1799,552500.0
2012-09-10 13:50:00,144.11,144.17,144.1,144.15,306600.0,114.1799,114.2274,114.1719,114.2115,306600.0
2012-09-10 13:55:00,144.15,144.16,144.03,144.04,822100.0,114.2115,114.2195,114.1165,114.1244,822100.0
2012-09-10 14:00:00,144.05,144.14,144.04,144.11,729000.0,114.1323,114.2036,114.1244,114.1799,729000.0
2012-09-10 14:05:00,144.11,144.13,144.08,144.09,473500.0,114.1799,114.1957,114.1561,114.164,473500.0
2012-09-10 14:10:00,144.09,144.1,144.08,144.1,211400.0,114.164,114.1719,114.1561,114.1719,211400.0
2012-09-10 14:15:00,144.1,144.14,144.08,144.13,516800.0,114.1719,114.2036,114.1561,114.1957,516800.0
2012-09-10 14:20:00,144.13,144.16,144.11,144.12,475000.0,114.1957,114.2195,114.1799,114.1878,475000.0
2012-09-10 14:25:00,144.12,144.13,144.08,144.11,424000.0,114.1878,114.1957,114.1561,114.1799,424000.0
2012-09-10 14:30:00,144.1,144.14,144.09,144.13,463700.0,114.1719,114.2036,114.164,114.1957,463700.0
2012-09-10 14:35:00,144.12,144.15,144.01,144.02,517700.0,114.1878,114.2115,114.1006,114.1085,517700.0
2012-09-10 14:40:00,144.02,144.03,143.93,143.98,1120100.0,114.1085,114.1165,114.0372,114.0769,1120100.0
2012-09-10 14:45:00,143.97,144.05,143.97,144.03,624300.0,114.0689,114.1323,114.0689,114.1165,624300.0
2012-09-10 14:50:00,144.03,144.03,143.94,143.98,806100.0,114.1165,114.1165,114.0452,114.0769,806100.0
2012-09-10 14:55:00,143.98,144.02,143.92,143.94,646600.0,114.0769,114.1085,114.0293,114.0452,646600.0
2012-09-10 15:00:00,143.94,143.99,143.9,143.93,888000.0,114.0452,114.0848,114.0135,114.0372,888000.0
2012-09-10 15:05:00,143.92,143.94,143.9,143.94,540400.0,114.0293,114.0452,114.0135,114.0452,540400.0
2012-09-10 15:10:00,143.94,143.94,143.82,143.85,923500.0,114.0452,114.0452,113.9501,113.9739,923500.0
2012-09-10 15:15:00,143.86,143.9,143.79,143.81,762500.0,113.9818,114.0135,113.9263,113.9422,762500.0
2012-09-10 15:20:00,143.81,143.87,143.73,143.86,1584900.0,113.9422,113.9897,113.8788,113.9818,1584900.0
2012-09-10 15:25:00,143.86,143.89,143.82,143.85,555500.0,113.9818,114.0055,113.9501,113.9739,555500.0
2012-09-10 15:30:00,143.85,143.85,143.75,143.75,863700.0,113.9739,113.9739,113.8946,113.8946,863700.0
2012-09-10 15:35:00,143.75,143.77,143.7,143.72,851900.0,113.8946,113.9105,113.855,113.8709,851900.0
2012-09-10 15:40:00,143.73,143.74,143.6,143.62,2221800.0,113.8788,113.8867,113.7758,113.7916,2221800.0
2012-09-10 15:45:00,143.61,143.62,143.49,143.53,2813900.0,113.7837,113.7916,113.6886,113.7203,2813900.0
2012-09-10 15:50:00,143.53,143.57,143.51,143.57,2200300.0,113.7203,113.752,113.7045,113.752,2200300.0
2012-09-10 15:55:00,143.56,143.57,143.46,143.53,4898700.0,113.7441,113.752,113.6648,113.7203,4898700.0
2012-09-11 09:30:00,143.6,143.69,143.56,143.69,2554300.0,113.7758,113.8471,113.7441,113.8471,2554300.0
2012-09-11 09:35:00,143.68,143.79,143.67,143.69,1609100.0,113.8392,113.9263,113.8312,113.8471,1609100.0
2012-09-11 09:40:00,143.69,143.81,143.61,143.64,2543700.0,113.8471,113.9422,113.7837,113.8075,2543700.0
2012-09-11 09:45:00,143.64,143.85,143.62,143.84,1200900.0,113.8075,113.9739,113.7916,113.9659,1200900.0
2012-09-11 09:50:00,143.84,144.07,143.83,144.01,2600100.0,113.9659,114.1482,113.958,114.1006,2600100.0
2012-09-11 09:55:00,144.01,144.07,143.96,144.0,1341700.0,114.1006,114.1482,114.061,114.0927,1341700.0
2012-09-11 10:00:00,144.01,144.07,143.94,143.96,1240600.0,114.1006,114.1482,114.0452,114.061,1240600.0
2012-09-11 10:05:00,143.96,143.98,143.92,143.92,907600.0,114.061,114.0769,114.0293,114.0293,907600.0
2012-09-11 10:10:00,143.92,144.04,143.9,143.99,1144100.0,114.0293,114.1244,114.0135,114.0848,1144100.0
2012-09-11 10:15:00,143.99,144.01,143.92,143.96,1187500.0,114.0848,114.1006,114.0293,114.061,1187500.0
2012-09-11 10:20:00,143.97,144.0,143.92,143.96,951600.0,114.0689,114.0927,114.0293,114.061,951600.0
2012-09-11 10:25:00,143.97,144.01,143.93,143.96,591400.0,114.0689,114.1006,114.0372,114.061,591400.0
2012-09-11 10:30:00,143.96,144.0,143.91,143.97,708600.0,114.061,114.0927,114.0214,114.0689,708600.0
2012-09-11 10:35:00,143.97,144.03,143.94,144.0,600200.0,114.0689,114.1165,114.0452,114.0927,600200.0
2012-09-11 10:40:00,144.0,144.12,143.97,144.03,1291900.0,114.0927,114.1878,114.0689,114.1165,1291900.0
2012-09-11 10:45:00,144.03,144.1,144.01,144.09,790700.0,114.1165,114.1719,114.1006,114.164,790700.0
2012-09-11 10:50:00,144.09,144.13,144.06,144.1,734500.0,114.164,114.1957,114.1402,114.1719,734500.0
2012-09-11 10:55:00,144.1,144.15,144.09,144.1,949600.0,114.1719,114.2115,114.164,114.1719,949600.0
2012-09-11 11:00:00,144.1,144.2,144.09,144.16,986700.0,114.1719,114.2512,114.164,114.2195,986700.0
2012-09-11 11:05:00,144.16,144.17,144.11,144.15,508900.0,114.2195,114.2274,114.1799,114.2115,508900.0
2012-09-11 11:10:00,144.14,144.17,144.11,144.16,621500.0,114.2036,114.2274,114.1799,114.2195,621500.0
2012-09-11 11:15:00,144.16,144.22,144.15,144.22,529900.0,114.2195,114.267,114.2115,114.267,529900.0
2012-09-11 11:20:00,144.22,144.3,144.2,144.29,756200.0,114.267,114.3304,114.2512,114.3225,756200.0
2012-09-11 11:25:00,144.29,144.37,144.27,144.34,1057800.0,114.3225,114.3859,114.3066,114.3621,1057800.0
2012-09-11 11:30:00,144.34,144.37,144.27,144.28,805300.0,114.3621,114.3859,114.3066,114.3145,805300.0
2012-09-11 11:35:00,144.29,144.33,144.28,144.31,715200.0,114.3225,114.3542,114.3145,114.3383,715200.0
2012-09-11 11:40:00,144.31,144.31,144.2,144.2,802700.0,114.3383,114.3383,114.2512,114.2512,802700.0
2012-09-11 11:45:00,144.2,144.26,144.18,144.19,1508300.0,114.2512,114.2987,114.2353,114.2432,1508300.0
2012-09-11 11:50:00,144.18,144.2,144.12,144.12,885500.0,114.2353,114.2512,114.1878,114.1878,885500.0
2012-09-11 11:55:00,144.13,144.16,144.1,144.15,672900.0,114.1957,114.2195,114.1719,114.2115,672900.0
2012-09-11 12:00:00,144.15,144.19,144.12,144.17,477900.0,114.2115,114.2432,114.1878,114.2274,477900.0
2012-09-11 12:05:00,144.17,144.18,144.13,144.15,403900.0,114.2274,114.2353,114.1957,114.2115,403900.0
2012-09-11 12:10:00,144.15,144.18,143.99,144.06,1900900.0,114.2115,114.2353,114.0848,114.1402,1900900.0
2012-09-11 12:15:00,144.06,144.08,144.02,144.07,589800.0,114.1402,114.1561,114.1085,114.1482,589800.0
2012-09-11 12:20:00,144.07,144.1,144.04,144.09,627400.0,114.1482,114.1719,114.1244,114.164,627400.0
2012-09-11 12:25:00,144.09,144.15,144.08,144.12,494400.0,114.164,114.2115,114.1561,114.1878,494400.0
2012-09-11 12:30:00,144.12,144.15,144.1,144.15,343700.0,114.1878,114.2115,114.1719,114.2115,343700.0
2012-09-11 12:35:00,144.15,144.15,144.1,144.11,447000.0,114.2115,114.2115,114.1719,114.1799,447000.0
2012-09-11 12:40:00,144.11,144.14,144.1,144.11,485900.0,114.1799,114.2036,114.1719,114.1799,485900.0
2012-09-11 12:45:00,144.11,144.12,144.06,144.08,411700.0,114.1799,114.1878,114.1402,114.1561,411700.0
2012-09-11 12:50:00,144.08,144.08,144.0,144.03,596000.0,114.1561,114.1561,114.0927,114.1165,596000.0
2012-09-11 12:55:00,144.02,144.11,144.0,144.11,861700.0,114.1085,114.1799,114.0927,114.1799,861700.0
2012-09-11 13:00:00,144.1,144.15,144.1,144.13,478100.0,114.1719,114.2115,114.1719,114.1957,478100.0
2012-09-11 13:05:00,144.12,144.14,144.07,144.12,523500.0,114.1878,114.2036,114.1482,114.1878,523500.0
2012-09-11 13:10:00,144.12,144.12,144.02,144.07,554900.0,114.1878,114.1878,114.1085,114.1482,554900.0
2012-09-11 13:15:00,144.08,144.2,144.07,144.19,839300.0,114.1561,114.2512,114.1482,114.2432,839300.0
2012-09-11 13:20:00,144.2,144.21,144.14,144.16,457900.0,114.2512,114.2591,114.2036,114.2195,457900.0
2012-09-11 13:25:00,144.16,144.18,144.13,144.15,278700.0,114.2195,114.2353,114.1957,114.2115,278700.0
2012-09-11 13:30:00,144.15,144.17,144.11,144.13,401300.0,114.2115,114.2274,114.1799,114.1957,401300.0
2012-09-11 13:35:00,144.14,144.16,144.13,144.15,304100.0,114.2036,114.2195,114.1957,114.2115,304100.0
2012-09-11 13:40:00,144.15,144.21,144.13,144.21,560100.0,114.2115,114.2591,114.1957,114.2591,560100.0
2012-09-11 13:45:00,144.21,144.28,144.2,144.25,819100.0,114.2591,114.3145,114.2512,114.2908,819100.0
2012-09-11 13:50:00,144.25,144.27,144.19,144.2,438400.0,114.2908,114.3066,114.2432,114.2512,438400.0
2012-09-11 13:55:00,144.21,144.21,144.16,144.16,349300.0,114.2591,114.2591,114.2195,114.2195,349300.0
2012-09-11 14:00:00,144.15,144.18,144.12,144.12,607400.0,114.2115,114.2353,114.1878,114.1878,607400.0
2012-09-11 14:05:00,144.12,144.15,144.12,144.13,232900.0,114.1878,114.2115,114.1878,114.1957,232900.0
2012-09-11 14:10:00,144.14,144.17,144.03,144.07,466300.0,114.2036,114.2274,114.1165,114.1482,466300.0
2012-09-11 14:15:00,144.07,144.13,144.05,144.11,311000.0,114.1482,114.1957,114.1323,114.1799,311000.0
2012-09-11 14:20:00,144.11,144.18,144.11,144.17,297600.0,114.1799,114.2353,114.1799,114.2274,297600.0
2012-09-11 14:25:00,144.18,144.21,144.14,144.18,538800.0,114.2353,114.2591,114.2036,114.2353,538800.0
2012-09-11 14:30:00,144.17,144.2,144.12,144.12,401000.0,114.2274,114.2512,114.1878,114.1878,401000.0
2012-09-11 14:35:00,144.13,144.13,144.1,144.13,299500.0,114.1957,114.1957,114.1719,114.1957,299500.0
2012-09-11 14:40:00,144.13,144.13,144.08,144.09,646500.0,114.1957,114.1957,114.1561,114.164,646500.0
2012-09-11 14:45:00,144.09,144.1,143.88,143.89,1936000.0,114.164,114.1719,113.9976,114.0055,1936000.0
2012-09-11 14:50:00,143.9,143.97,143.87,143.95,1058300.0,114.0135,114.0689,113.9897,114.0531,1058300.0
2012-09-11 14:55:00,143.94,144.01,143.92,143.95,1665700.0,114.0452,114.1006,114.0293,114.0531,1665700.0
2012-09-11 15:00:00,143.94,143.98,143.9,143.92,431500.0,114.0452,114.0769,114.0135,114.0293,431500.0
2012-09-11 15:05:00,143.92,144.02,143.91,143.95,1576800.0,114.0293,114.1085,114.0214,114.0531,1576800.0
2012-09-11 15:10:00,143.94,143.98,143.93,143.96,381500.0,114.0452,114.0769,114.0372,114.061,381500.0
2012-09-11 15:15:00,143.96,143.96,143.89,143.9,450700.0,114.061,114.061,114.0055,114.0135,450700.0
2012-09-11 15:20:00,143.9,143.91,143.79,143.81,1191700.0,114.0135,114.0214,113.9263,113.9422,1191700.0
2012-09-11 15:25:00,143.82,143.88,143.8,143.86,794000.0,113.9501,113.9976,113.9342,113.9818,794000.0
2012-09-11 15:30:00,143.85,143.97,143.84,143.94,1196700.0,113.9739,114.0689,113.9659,114.0452,1196700.0
2012-09-11 15:35:00,143.94,143.95,143.84,143.87,603200.0,114.0452,114.0531,113.9659,113.9897,603200.0
2012-09-11 15:40:00,143.87,143.93,143.86,143.91,747600.0,113.9897,114.0372,113.9818,114.0214,747600.0
2012-09-11 15:45:00,143.9,144.0,143.8,144.0,1294300.0,114.0135,114.0927,113.9342,114.0927,1294300.0
2012-09-11 15:50:00,143.99,144.02,143.95,144.02,1463200.0,114.0848,114.1085,114.0531,114.1085,1463200.0
2012-09-11 15:55:00,144.02,144.02,143.86,143.88,3246400.0,114.1085,114.1085,113.9818,113.9976,3246400.0
2012-09-12 09:30:00,144.39,144.48,144.34,144.44,2847400.0,114.4017,114.473,114.3621,114.4413,2847400.0
2012-09-12 09:35:00,144.44,144.53,144.35,144.52,3122200.0,114.4413,114.5126,114.37,114.5047,3122200.0
2012-09-12 09:40:00,144.52,144.55,144.44,144.48,1386300.0,114.5047,114.5285,114.4413,114.473,1386300.0
2012-09-12 09:45:00,144.49,144.53,144.45,144.45,1160400.0,114.4809,114.5126,114.4492,114.4492,1160400.0
2012-09-12 09:50:00,144.45,144.53,144.32,144.35,1471600.0,114.4492,114.5126,114.3462,114.37,1471600.0
2012-09-12 09:55:00,144.36,144.38,144.33,144.35,1146900.0,114.3779,114.3938,114.3542,114.37,1146900.0
2012-09-12 10:00:00,144.36,144.44,144.28,144.32,1191100.0,114.3779,114.4413,114.3145,114.3462,1191100.0
2012-09-12 10:05:00,144.31,144.4,144.27,144.39,1322000.0,114.3383,114.4096,114.3066,114.4017,1322000.0
2012-09-12 10:10:00,144.39,144.46,144.37,144.41,929600.0,114.4017,114.4572,114.3859,114.4175,929600.0
2012-09-12 10:15:00,144.41,144.47,144.36,144.42,780000.0,114.4175,114.4651,114.3779,114.4255,780000.0
2012-09-12 10:20:00,144.42,144.46,144.34,144.35,832000.0,114.4255,114.4572,114.3621,114.37,832000.0
2012-09-12 10:25:00,144.34,144.35,144.2,144.21,1438200.0,114.3621,114.37,114.2512,114.2591,1438200.0
2012-09-12 10:30:00,144.2,144.24,144.06,144.12,1934000.0,114.2512,114.2829,114.1402,114.1878,1934000.0
2012-09-12 10:35:00,144.12,144.21,144.07,144.12,1041200.0,114.1878,114.2591,114.1482,114.1878,1041200.0
2012-09-12 10:40:00,144.12,144.13,143.99,144.08,1655200.0,114.1878,114.1957,114.0848,114.1561,1655200.0
2012-09-12 10:45:00,144.08,144.08,143.95,144.0,1434900.0,114.1561,114.1561,114.0531,114.0927,1434900.0
2012-09-12 10:50:00,144.01,144.15,143.99,144.14,1153200.0,114.1006,114.2115,114.0848,114.2036,1153200.0
2012-09-12 10:55:00,144.14,144.22,144.12,144.18,1022800.0,114.2036,114.267,114.1878,114.2353,1022800.0
2012-09-12 11:00:00,144.18,144.25,144.17,144.24,983600.0,114.2353,114.2908,114.2274,114.2829,983600.0
2012-09-12 11:05:00,144.24,144.27,144.2,144.25,679500.0,114.2829,114.3066,114.2512,114.2908,679500.0
2012-09-12 11:10:00,144.25,144.26,144.19,144.24,468200.0,114.2908,114.2987,114.2432,114.2829,468200.0
2012-09-12 11:15:00,144.24,144.29,144.19,144.29,552900.0,114.2829,114.3225,114.2432,114.3225,552900.0
2012-09-12 11:20:00,144.28,144.42,144.28,144.36,1427300.0,114.3145,114.4255,114.3145,114.3779,1427300.0
2012-09-12 11:25:00,144.37,144.39,144.29,144.32,1001900.0,114.3859,114.4017,114.3225,114.3462,1001900.0
2012-09-12 11:30:00,144.33,144.42,144.31,144.33,1228200.0,114.3542,114.4255,114.3383,114.3542,1228200.0
2012-09-12 11:35:00,144.33,144.4,144.32,144.33,991400.0,114.3542,114.4096,114.3462,114.3542,991400.0
2012-09-12 11:40:00,144.33,144.36,144.27,144.3,579200.0,114.3542,114.3779,114.3066,114.3304,579200.0
2012-09-12 11:45:00,144.3,144.37,144.27,144.31,754100.0,114.3304,114.3859,114.3066,114.3383,754100.0
2012-09-12 11:50:00,144.32,144.36,144.27,144.27,379800.0,114.3462,114.3779,114.3066,114.3066,379800.0
2012-09-12 11:55:00,144.27,144.3,144.25,144.27,328300.0,114.3066,114.3304,114.2908,114.3066,328300.0
2012-09-12 12:00:00,144.28,144.33,144.25,144.27,1274300.0,114.3145,114.3542,114.2908,114.3066,1274300.0
2012-09-12 12:05:00,144.27,144.28,144.16,144.17,403500.0,114.3066,114.3145,114.2195,114.2274,403500.0
2012-09-12 12:10:00,144.17,144.19,144.14,144.15,443200.0,114.2274,114.2432,114.2036,114.2115,443200.0
2012-09-12 12:15:00,144.15,144.28,144.15,144.28,646100.0,114.2115,114.3145,114.2115,114.3145,646100.0
2012-09-12 12:20:00,144.27,144.34,144.27,144.29,407800.0,114.3066,114.3621,114.3066,114.3225,407800.0
2012-09-12 12:25:00,144.3,144.34,144.28,144.29,214400.0,114.3304,114.3621,114.3145,114.3225,214400.0
2012-09-12 12:30:00,144.28,144.33,144.25,144.29,225300.0,114.3145,114.3542,114.2908,114.3225,225300.0
2012-09-12 12:35:00,144.3,144.33,144.29,144.31,327800.0,114.3304,114.3542,114.3225,114.3383,327800.0
2012-09-12 12:40:00,144.31,144.33,144.26,144.26,189300.0,114.3383,114.3542,114.2987,114.2987,189300.0
2012-09-12 12:45:00,144.27,144.31,144.24,144.26,265600.0,114.3066,114.3383,114.2829,114.2987,265600.0
2012-09-12 12:50:00,144.26,144.3,144.23,144.28,391200.0,114.2987,114.3304,114.2749,114.3145,391200.0
2012-09-12 12:55:00,144.29,144.33,144.29,144.32,325200.0,114.3225,114.3542,114.3225,114.3462,325200.0
2012-09-12 13:00:00,144.32,144.48,144.31,144.38,1088300.0,114.3462,114.473,114.3383,114.3938,1088300.0
2012-09-12 13:05:00,144.38,144.53,144.36,144.47,1552100.0,114.3938,114.5126,114.3779,114.4651,1552100.0
2012-09-12 13:10:00,144.47,144.49,144.36,144.4,919200.0,114.4651,114.4809,114.3779,114.4096,919200.0
2012-09-12 13:15:00,144.39,144.43,144.25,144.29,1133600.0,114.4017,114.4334,114.2908,114.3225,1133600.0
2012-09-12 13:20:00,144.29,144.42,144.28,144.38,495400.0,114.3225,114.4255,114.3145,114.3938,495400.0
2012-09-12 13:25:00,144.37,144.4,144.3,144.33,461000.0,114.3859,114.4096,114.3304,114.3542,461000.0
2012-09-12 13:30:00,144.33,144.37,144.3,144.33,403300.0,114.3542,114.3859,114.3304,114.3542,403300.0
2012-09-12 13:35:00,144.33,144.41,144.31,144.32,561600.0,114.3542,114.4175,114.3383,114.3462,561600.0
2012-09-12 13:40:00,144.33,144.44,144.33,144.4,789600.0,114.3542,114.4413,114.3542,114.4096,789600.0
2012-09-12 13:45:00,144.39,144.45,144.35,144.41,527600.0,114.4017,114.4492,114.37,114.4175,527600.0
2012-09-12 13:50:00,144.42,144.43,144.32,144.34,577800.0,114.4255,114.4334,114.3462,114.3621,577800.0
2012-09-12 13:55:00,144.34,144.37,144.32,144.35,543300.0,114.3621,114.3859,114.3462,114.37,543300.0
2012-09-12 14:00:00,144.36,144.39,144.32,144.37,488000.0,114.3779,114.4017,114.3462,114.3859,488000.0
2012-09-12 14:05:00,144.37,144.4,144.35,144.37,264800.0,114.3859,114.4096,114.37,114.3859,264800.0
2012-09-12 14:10:00,144.37,144.41,144.36,144.38,353400.0,114.3859,114.4175,114.3779,114.3938,353400.0
2012-09-12 14:15:00,144.37,144.4,144.2,144.21,1306600.0,114.3859,114.4096,114.2512,114.2591,1306600.0
2012-09-12 14:20:00,144.2,144.31,144.19,144.29,1060600.0,114.2512,114.3383,114.2432,114.3225,1060600.0
2012-09-12 14:25:00,144.3,144.38,144.29,144.31,366400.0,114.3304,114.3938,114.3225,114.3383,366400.0
2012-09-12 14:30:00,144.3,144.35,144.28,144.33,427200.0,114.3304,114.37,114.3145,114.3542,427200.0
2012-09-12 14:35:00,144.34,144.34,144.19,144.22,569400.0,114.3621,114.3621,114.2432,114.267,569400.0
2012-09-12 14:40:00,144.21,144.21,144.15,144.2,793800.0,114.2591,114.2591,114.2115,114.2512,793800.0
2012-09-12 14:45:00,144.19,144.25,144.1,144.12,737900.0,114.2432,114.2908,114.1719,114.1878,737900.0
2012-09-12 14:50:00,144.12,144.22,144.12,144.19,858400.0,114.1878,114.267,114.1878,114.2432,858400.0
2012-09-12 14:55:00,144.19,144.23,144.14,144.16,948500.0,114.2432,114.2749,114.2036,114.2195,948500.0
2012-09-12 15:00:00,144.16,144.18,143.97,144.01,2110600.0,114.2195,114.2353,114.0689,114.1006,2110600.0
2012-09-12 15:05:00,144.02,144.1,143.97,144.01,919200.0,114.1085,114.1719,114.0689,114.1006,919200.0
2012-09-12 15:10:00,144.02,144.02,143.9,143.99,1089300.0,114.1085,114.1085,114.0135,114.0848,1089300.0
2012-09-12 15:15:00,143.99,144.05,143.98,144.05,562500.0,114.0848,114.1323,114.0769,114.1323,562500.0
2012-09-12 15:20:00,144.05,144.08,143.98,144.05,534500.0,114.1323,114.1561,114.0769,114.1323,534500.0
2012-09-12 15:25:00,144.05,144.17,144.04,144.16,934900.0,114.1323,114.2274,114.1244,114.2195,934900.0
2012-09-12 15:30:00,144.16,144.18,144.1,144.15,823400.0,114.2195,114.2353,114.1719,114.2115,823400.0
2012-09-12 15:35:00,144.16,144.21,144.11,144.19,718100.0,114.2195,114.2591,114.1799,114.2432,718100.0
2012-09-12 15:40:00,144.2,144.25,144.19,144.2,1387700.0,114.2512,114.2908,114.2432,114.2512,1387700.0
2012-09-12 15:45:00,144.19,144.19,144.07,144.09,1562700.0,114.2432,114.2432,114.1482,114.164,1562700.0
2012-09-12 15:50:00,144.1,144.2,144.07,144.19,1718600.0,114.1719,114.2512,114.1482,114.2432,1718600.0
2012-09-12 15:55:00,144.19,144.33,144.18,144.33,3813200.0,114.2432,114.3542,114.2353,114.3542,3813200.0
2012-09-13 09:30:00,144.37,144.37,144.23,144.24,2309200.0,114.3859,114.3859,114.2749,114.2829,2309200.0
2012-09-13 09:35:00,144.24,144.31,144.18,144.27,1956900.0,114.2829,114.3383,114.2353,114.3066,1956900.0
2012-09-13 09:40:00,144.26,144.28,144.18,144.2,1417200.0,114.2987,114.3145,114.2353,114.2512,1417200.0
2012-09-13 09:45:00,144.2,144.32,144.18,144.22,1661100.0,114.2512,114.3462,114.2353,114.267,1661100.0
2012-09-13 09:50:00,144.21,144.24,144.15,144.21,1151700.0,114.2591,114.2829,114.2115,114.2591,1151700.0
2012-09-13 09:55:00,144.21,144.28,144.17,144.27,723400.0,114.2591,114.3145,114.2274,114.3066,723400.0
2012-09-13 10:00:00,144.26,144.4,144.26,144.39,966700.0,114.2987,114.4096,114.2987,114.4017,966700.0
2012-09-13 10:05:00,144.4,144.41,144.33,144.33,1345000.0,114.4096,114.4175,114.3542,114.3542,1345000.0
2012-09-13 10:10:00,144.34,144.43,144.33,144.37,901600.0,114.3621,114.4334,114.3542,114.3859,901600.0
2012-09-13 10:15:00,144.36,144.4,144.28,144.3,674800.0,114.3779,114.4096,114.3145,114.3304,674800.0
2012-09-13 10:20:00,144.3,144.41,144.28,144.3,1034200.0,114.3304,114.4175,114.3145,114.3304,1034200.0
2012-09-13 10:25:00,144.31,144.33,144.22,144.23,829900.0,114.3383,114.3542,114.267,114.2749,829900.0
2012-09-13 10:30:00,144.23,144.34,144.21,144.3,699300.0,114.2749,114.3621,114.2591,114.3304,699300.0
2012-09-13 10:35:00,144.3,144.35,144.29,144.3,282900.0,114.3304,114.37,114.3225,114.3304,282900.0
2012-09-13 10:40:00,144.3,144.37,144.3,144.34,278500.0,114.3304,114.3859,114.3304,114.3621,278500.0
2012-09-13 10:45:00,144.33,144.38,144.29,144.38,376300.0,114.3542,114.3938,114.3225,114.3938,376300.0
2012-09-13 10:50:00,144.38,144.38,144.32,144.34,344600.0,114.3938,114.3938,114.3462,114.3621,344600.0
2012-09-13 10:55:00,144.33,144.39,144.3,144.37,713400.0,114.3542,114.4017,114.3304,114.3859,713400.0
2012-09-13 11:00:00,144.38,144.52,144.37,144.51,858400.0,114.3938,114.5047,114.3859,114.4968,858400.0
2012-09-13 11:05:00,144.51,144.55,144.46,144.52,635100.0,114.4968,114.5285,114.4572,114.5047,635100.0
2012-09-13 11:10:00,144.52,144.6,144.49,144.55,792000.0,114.5047,114.5681,114.4809,114.5285,792000.0
2012-09-13 11:15:00,144.55,144.58,144.53,144.57,1436500.0,114.5285,114.5522,114.5126,114.5443,1436500.0
2012-09-13 11:20:00,144.57,144.58,144.51,144.53,693900.0,114.5443,114.5522,114.4968,114.5126,693900.0
2012-09-13 11:25:00,144.52,144.57,144.49,144.56,588000.0,114.5047,114.5443,114.4809,114.5364,588000.0
2012-09-13 11:30:00,144.56,144.62,144.54,144.57,916400.0,114.5364,114.5839,114.5205,114.5443,916400.0
2012-09-13 11:35:00,144.58,144.59,144.49,144.51,691400.0,114.5522,114.5602,114.4809,114.4968,691400.0
2012-09-13 11:40:00,144.51,144.55,144.51,144.54,349700.0,114.4968,114.5285,114.4968,114.5205,349700.0
2012-09-13 11:45:00,144.54,144.55,144.47,144.5,515100.0,114.5205,114.5285,114.4651,114.4889,515100.0
2012-09-13 11:50:00,144.49,144.52,144.41,144.41,559800.0,114.4809,114.5047,114.4175,114.4175,559800.0
2012-09-13 11:55:00,144.41,144.47,144.39,144.43,695300.0,114.4175,114.4651,114.4017,114.4334,695300.0
2012-09-13 12:00:00,144.42,144.45,144.37,144.43,651000.0,114.4255,114.4492,114.3859,114.4334,651000.0
2012-09-13 12:05:00,144.43,144.48,144.4,144.46,509200.0,114.4334,114.473,114.4096,114.4572,509200.0
2012-09-13 12:10:00,144.45,144.47,144.33,144.34,1237500.0,114.4492,114.4651,114.3542,114.3621,1237500.0
2012-09-13 12:15:00,144.34,144.37,143.99,144.35,1567700.0,114.3621,114.3859,114.0848,114.37,1567700.0
2012-09-13 12:20:00,144.35,144.5,144.34,144.43,1095400.0,114.37,114.4889,114.3621,114.4334,1095400.0
2012-09-13 12:25:00,144.42,144.44,144.29,144.39,1378200.0,114.4255,114.4413,114.3225,114.4017,1378200.0
2012-09-13 12:30:00,144.39,145.39,144.24,144.98,11901500.0,114.4017,115.194,114.2829,114.8692,11901500.0
2012-09-13 12:35:00,144.98,145.0,144.47,144.95,7574800.0,114.8692,114.885,114.4651,114.8454,7574800.0
2012-09-13 12:40:00,144.95,145.54,144.86,145.24,6998200.0,114.8454,115.3129,114.7741,115.0752,6998200.0
2012-09-13 12:45:00,145.23,145.4,145.08,145.23,4400800.0,115.0672,115.2019,114.9484,115.0672,4400800.0
2012-09-13 12:50:00,145.22,145.31,145.09,145.15,2756200.0,115.0593,115.1306,114.9563,115.0039,2756200.0
2012-09-13 12:55:00,145.16,145.45,145.14,145.43,2135400.0,115.0118,115.2415,114.9959,115.2257,2135400.0
2012-09-13 13:00:00,145.44,145.71,145.42,145.64,4233400.0,115.2336,115.4475,115.2178,115.3921,4233400.0
2012-09-13 13:05:00,145.63,145.67,145.49,145.49,8008000.0,115.3842,115.4159,115.2732,115.2732,8008000.0
2012-09-13 13:10:00,145.5,145.61,144.86,145.4,3577100.0,115.2812,115.3683,114.7741,115.2019,3577100.0
2012-09-13 13:15:00,145.4,145.62,145.4,145.54,1600300.0,115.2019,115.3762,115.2019,115.3129,1600300.0
2012-09-13 13:20:00,145.55,145.78,145.13,145.7,1750200.0,115.3208,115.503,114.988,115.4396,1750200.0
2012-09-13 13:25:00,145.7,145.94,145.7,145.94,2429400.0,115.4396,115.6298,115.4396,115.6298,2429400.0
2012-09-13 13:30:00,145.94,146.22,145.65,146.16,3230500.0,115.6298,115.8516,115.4,115.8041,3230500.0
2012-09-13 13:35:00,146.16,146.16,146.07,146.09,1730700.0,115.8041,115.8041,115.7328,115.7486,1730700.0
2012-09-13 13:40:00,146.09,146.14,146.05,146.08,1211200.0,115.7486,115.7882,115.7169,115.7407,1211200.0
2012-09-13 13:45:00,146.08,146.2,146.03,146.15,1687700.0,115.7407,115.8358,115.7011,115.7962,1687700.0
2012-09-13 13:50:00,146.15,146.19,146.1,146.13,1225600.0,115.7962,115.8279,115.7565,115.7803,1225600.0
2012-09-13 13:55:00,146.13,146.14,146.0,146.04,1846400.0,115.7803,115.7882,115.6773,115.709,1846400.0
2012-09-13 14:00:00,146.04,146.35,145.98,146.31,3279800.0,115.709,115.9546,115.6615,115.9229,3279800.0
2012-09-13 14:05:00,146.3,146.38,146.26,146.33,2411000.0,115.915,115.9784,115.8833,115.9388,2411000.0
2012-09-13 14:10:00,146.32,146.52,146.3,146.49,2676000.0,115.9309,116.0893,115.915,116.0656,2676000.0
2012-09-13 14:15:00,146.48,146.51,146.38,146.5,1712900.0,116.0576,116.0814,115.9784,116.0735,1712900.0
2012-09-13 14:20:00,146.5,146.75,146.49,146.75,2171500.0,116.0735,116.2716,116.0656,116.2716,2171500.0
2012-09-13 14:25:00,146.75,147.04,146.48,146.9,5047400.0,116.2716,116.5013,116.0576,116.3904,5047400.0
2012-09-13 14:30:00,146.89,146.9,146.63,146.65,5062300.0,116.3825,116.3904,116.1765,116.1923,5062300.0
2012-09-13 14:35:00,146.65,146.83,146.58,146.59,5787800.0,116.1923,116.3349,116.1369,116.1448,5787800.0
2012-09-13 14:40:00,146.6,146.72,146.57,146.72,2152000.0,116.1527,116.2478,116.1289,116.2478,2152000.0
2012-09-13 14:45:00,146.72,146.76,146.62,146.67,1914700.0,116.2478,116.2795,116.1686,116.2082,1914700.0
2012-09-13 14:50:00,146.67,146.69,146.56,146.6,1283400.0,116.2082,116.224,116.121,116.1527,1283400.0
2012-09-13 14:55:00,146.6,146.61,146.43,146.51,1607200.0,116.1527,116.1606,116.018,116.0814,1607200.0
2012-09-13 15:00:00,146.53,146.53,146.22,146.46,1822300.0,116.0972,116.0972,115.8516,116.0418,1822300.0
2012-09-13 15:05:00,146.46,146.63,146.45,146.59,1828000.0,116.0418,116.1765,116.0339,116.1448,1828000.0
2012-09-13 15:10:00,146.59,146.69,146.57,146.62,1963300.0,116.1448,116.224,116.1289,116.1686,1963300.0
2012-09-13 15:15:00,146.62,146.63,146.39,146.39,1279100.0,116.1686,116.1765,115.9863,115.9863,1279100.0
2012-09-13 15:20:00,146.39,146.56,146.38,146.56,1585500.0,115.9863,116.121,115.9784,116.121,1585500.0
2012-09-13 15:25:00,146.54,146.63,146.52,146.54,1317800.0,116.1052,116.1765,116.0893,116.1052,1317800.0
2012-09-13 15:30:00,146.55,146.73,146.54,146.59,2097200.0,116.1131,116.2557,116.1052,116.1448,2097200.0
2012-09-13 15:35:00,146.59,146.77,146.59,146.74,1898100.0,116.1448,116.2874,116.1448,116.2636,1898100.0
2012-09-13 15:40:00,146.74,146.84,146.71,146.76,3144800.0,116.2636,116.3429,116.2399,116.2795,3144800.0
2012-09-13 15:45:00,146.77,146.77,146.65,146.72,2372700.0,116.2874,116.2874,116.1923,116.2478,2372700.0
2012-09-13 15:50:00,146.72,146.73,146.55,146.56,2417100.0,116.2478,116.2557,116.1131,116.121,2417100.0
2012-09-13 15:55:00,146.56,146.67,146.41,146.65,7726200.0,116.121,116.2082,116.0022,116.1923,7726200.0
2012-09-14 09:30:00,146.88,147.1,146.83,147.08,4112100.0,116.3746,116.5489,116.3349,116.533,4112100.0
2012-09-14 09:35:00,147.07,147.3,147.07,147.3,4872700.0,116.5251,116.7073,116.5251,116.7073,4872700.0
2012-09-14 09:40:00,147.3,147.4,147.19,147.37,2894200.0,116.7073,116.7866,116.6202,116.7628,2894200.0
2012-09-14 09:45:00,147.37,147.39,147.31,147.37,2395300.0,116.7628,116.7786,116.7152,116.7628,2395300.0
2012-09-14 09:50:00,147.37,147.66,147.35,147.54,4466900.0,116.7628,116.9926,116.7469,116.8975,4466900.0
2012-09-14 09:55:00,147.55,147.6,147.34,147.38,3218500.0,116.9054,116.945,116.739,116.7707,3218500.0
2012-09-14 10:00:00,147.38,147.59,147.37,147.58,2794700.0,116.7707,116.9371,116.7628,116.9292,2794700.0
2012-09-14 10:05:00,147.58,147.63,147.52,147.58,1844200.0,116.9292,116.9688,116.8816,116.9292,1844200.0
2012-09-14 10:10:00,147.58,147.88,147.54,147.87,3369300.0,116.9292,117.1669,116.8975,117.1589,3369300.0
2012-09-14 10:15:00,147.87,147.96,147.84,147.94,2544600.0,117.1589,117.2302,117.1352,117.2144,2544600.0
2012-09-14 10:20:00,147.95,148.11,147.95,148.0,3784500.0,117.2223,117.3491,117.2223,117.2619,3784500.0
2012-09-14 10:25:00,147.99,148.0,147.84,147.86,3514400.0,117.254,117.2619,117.1352,117.151,3514400.0
2012-09-14 10:30:00,147.87,147.89,147.73,147.78,2104700.0,117.1589,117.1748,117.048,117.0876,2104700.0
2012-09-14 10:35:00,147.74,147.81,147.74,147.77,1786300.0,117.0559,117.1114,117.0559,117.0797,1786300.0
2012-09-14 10:40:00,147.76,147.8,147.58,147.59,2435600.0,117.0718,117.1035,116.9292,116.9371,2435600.0
2012-09-14 10:45:00,147.58,147.62,147.49,147.56,2254800.0,116.9292,116.9609,116.8579,116.9133,2254800.0
2012-09-14 10:50:00,147.55,147.57,147.38,147.49,1742700.0,116.9054,116.9212,116.7707,116.8579,1742700.0
2012-09-14 10:55:00,147.49,147.51,147.43,147.49,1548400.0,116.8579,116.8737,116.8103,116.8579,1548400.0
2012-09-14 11:00:00,147.48,147.58,147.48,147.56,1808800.0,116.8499,116.9292,116.8499,116.9133,1808800.0
2012-09-14 11:05:00,147.57,147.57,147.41,147.51,1482600.0,116.9212,116.9212,116.7945,116.8737,1482600.0
2012-09-14 11:10:00,147.51,147.58,147.45,147.49,2177400.0,116.8737,116.9292,116.8262,116.8579,2177400.0
2012-09-14 11:15:00,147.49,147.49,147.3,147.38,1825100.0,116.8579,116.8579,116.7073,116.7707,1825100.0
2012-09-14 11:20:00,147.36,147.54,147.36,147.49,1153100.0,116.7549,116.8975,116.7549,116.8579,1153100.0
2012-09-14 11:25:00,147.49,147.58,147.47,147.53,1657700.0,116.8579,116.9292,116.842,116.8896,1657700.0
2012-09-14 11:30:00,147.54,147.57,147.39,147.52,1669100.0,116.8975,116.9212,116.7786,116.8816,1669100.0
2012-09-14 11:35:00,147.52,147.58,147.36,147.38,1113600.0,116.8816,116.9292,116.7549,116.7707,1113600.0
2012-09-14 11:40:00,147.38,147.44,147.37,147.39,1007600.0,116.7707,116.8182,116.7628,116.7786,1007600.0
2012-09-14 11:45:00,147.39,147.46,147.3,147.3,1754900.0,116.7786,116.8341,116.7073,116.7073,1754900.0
2012-09-14 11:50:00,147.3,147.35,147.23,147.24,1933900.0,116.7073,116.7469,116.6519,116.6598,1933900.0
2012-09-14 11:55:00,147.24,147.32,147.16,147.26,1950200.0,116.6598,116.7232,116.5964,116.6756,1950200.0
2012-09-14 12:00:00,147.26,147.44,147.24,147.38,1555100.0,116.6756,116.8182,116.6598,116.7707,1555100.0
2012-09-14 12:05:00,147.38,147.47,147.37,147.46,1235400.0,116.7707,116.842,116.7628,116.8341,1235400.0
2012-09-14 12:10:00,147.46,147.52,147.45,147.46,1238700.0,116.8341,116.8816,116.8262,116.8341,1238700.0
2012-09-14 12:15:00,147.46,147.58,147.42,147.54,997800.0,116.8341,116.9292,116.8024,116.8975,997800.0
2012-09-14 12:20:00,147.53,147.64,147.53,147.64,1017000.0,116.8896,116.9767,116.8896,116.9767,1017000.0
2012-09-14 12:25:00,147.64,147.65,147.59,147.59,970000.0,116.9767,116.9846,116.9371,116.9371,970000.0
2012-09-14 12:30:00,147.59,147.61,147.57,147.59,666000.0,116.9371,116.9529,116.9212,116.9371,666000.0
2012-09-14 12:35:00,147.6,147.6,147.54,147.55,442500.0,116.945,116.945,116.8975,116.9054,442500.0
2012-09-14 12:40:00,147.55,147.58,147.53,147.54,492600.0,116.9054,116.9292,116.8896,116.8975,492600.0
2012-09-14 12:45:00,147.55,147.58,147.51,147.56,592800.0,116.9054,116.9292,116.8737,116.9133,592800.0
2012-09-14 12:50:00,147.56,147.61,147.55,147.58,616100.0,116.9133,116.9529,116.9054,116.9292,616100.0
2012-09-14 12:55:00,147.58,147.6,147.39,147.41,906300.0,116.9292,116.945,116.7786,116.7945,906300.0
2012-09-14 13:00:00,147.4,147.44,147.34,147.37,759300.0,116.7866,116.8182,116.739,116.7628,759300.0
2012-09-14 13:05:00,147.37,147.43,147.36,147.38,547900.0,116.7628,116.8103,116.7549,116.7707,547900.0
2012-09-14 13:10:00,147.38,147.4,147.31,147.31,548700.0,116.7707,116.7866,116.7152,116.7152,548700.0
2012-09-14 13:15:00,147.31,147.32,147.23,147.24,878200.0,116.7152,116.7232,116.6519,116.6598,878200.0
2012-09-14 13:20:00,147.24,147.26,147.08,147.1,900800.0,116.6598,116.6756,116.533,116.5489,900800.0
2012-09-14 13:25:00,147.09,147.1,146.95,146.99,1656800.0,116.5409,116.5489,116.43,116.4617,1656800.0
2012-09-14 13:30:00,146.98,147.14,146.97,147.09,1274900.0,116.4538,116.5806,116.4459,116.5409,1274900.0
2012-09-14 13:35:00,147.09,147.11,147.01,147.06,812800.0,116.5409,116.5568,116.4776,116.5172,812800.0
2012-09-14 13:40:00,147.07,147.1,147.05,147.07,356700.0,116.5251,116.5489,116.5092,116.5251,356700.0
2012-09-14 13:45:00,147.07,147.13,147.03,147.1,692300.0,116.5251,116.5726,116.4934,116.5489,692300.0
2012-09-14 13:50:00,147.1,147.14,147.08,147.12,543400.0,116.5489,116.5806,116.533,116.5647,543400.0
2012-09-14 13:55:00,147.13,147.28,147.13,147.25,1350800.0,116.5726,116.6915,116.5726,116.6677,1350800.0
2012-09-14 14:00:00,147.25,147.32,147.25,147.28,1099200.0,116.6677,116.7232,116.6677,116.6915,1099200.0
2012-09-14 14:05:00,147.28,147.29,147.19,147.23,571800.0,116.6915,116.6994,116.6202,116.6519,571800.0
2012-09-14 14:10:00,147.23,147.28,147.13,147.18,930800.0,116.6519,116.6915,116.5726,116.6122,930800.0
2012-09-14 14:15:00,147.18,147.18,147.12,147.14,466100.0,116.6122,116.6122,116.5647,116.5806,466100.0
2012-09-14 14:20:00,147.14,147.25,147.12,147.23,821000.0,116.5806,116.6677,116.5647,116.6519,821000.0
2012-09-14 14:25:00,147.23,147.31,147.22,147.24,1085600.0,116.6519,116.7152,116.6439,116.6598,1085600.0
2012-09-14 14:30:00,147.25,147.27,147.17,147.21,1046100.0,116.6677,116.6836,116.6043,116.636,1046100.0
2012-09-14 14:35:00,147.21,147.24,147.15,147.16,887800.0,116.636,116.6598,116.5885,116.5964,887800.0
2012-09-14 14:40:00,147.16,147.18,147.12,147.17,431600.0,116.5964,116.6122,116.5647,116.6043,431600.0
2012-09-14 14:45:00,147.17,147.24,147.16,147.23,562900.0,116.6043,116.6598,116.5964,116.6519,562900.0
2012-09-14 14:50:00,147.23,147.26,147.09,147.14,1152400.0,116.6519,116.6756,116.5409,116.5806,1152400.0
2012-09-14 14:55:00,147.15,147.37,147.15,147.3,2294800.0,116.5885,116.7628,116.5885,116.7073,2294800.0
2012-09-14 15:00:00,147.3,147.32,147.21,147.22,601100.0,116.7073,116.7232,116.636,116.6439,601100.0
2012-09-14 15:05:00,147.22,147.26,147.12,147.16,897500.0,116.6439,116.6756,116.5647,116.5964,897500.0
2012-09-14 15:10:00,147.16,147.2,147.07,147.17,1040300.0,116.5964,116.6281,116.5251,116.6043,1040300.0
2012-09-14 15:15:00,147.17,147.19,146.99,147.06,1519200.0,116.6043,116.6202,116.4617,116.5172,1519200.0
2012-09-14 15:20:00,147.05,147.08,146.8,146.81,3471200.0,116.5092,116.533,116.3112,116.3191,3471200.0
2012-09-14 15:25:00,146.82,146.98,146.78,146.97,2361500.0,116.327,116.4538,116.2953,116.4459,2361500.0
2012-09-14 15:30:00,146.97,146.98,146.81,146.87,1683400.0,116.4459,116.4538,116.3191,116.3666,1683400.0
2012-09-14 15:35:00,146.87,147.09,146.85,146.99,2498500.0,116.3666,116.5409,116.3508,116.4617,2498500.0
2012-09-14 15:40:00,147.0,147.08,146.96,147.05,2028500.0,116.4696,116.533,116.4379,116.5092,2028500.0
2012-09-14 15:45:00,147.05,147.06,146.76,146.81,4353900.0,116.5092,116.5172,116.2795,116.3191,4353900.0
2012-09-14 15:50:00,146.82,146.99,146.81,146.95,4096400.0,116.327,116.4617,116.3191,116.43,4096400.0
2012-09-14 15:55:00,146.95,147.24,146.92,147.2,7867200.0,116.43,116.6598,116.4062,116.6281,7867200.0
2012-09-17 09:30:00,146.94,147.0,146.89,146.95,2664200.0,116.4221,116.4696,116.3825,116.43,2664200.0
2012-09-17 09:35:00,146.95,147.19,146.91,147.02,2068800.0,116.43,116.6202,116.3983,116.4855,2068800.0
2012-09-17 09:40:00,147.01,147.07,146.89,146.9,2676700.0,116.4776,116.5251,116.3825,116.3904,2676700.0
2012-09-17 09:45:00,146.9,146.93,146.79,146.81,1990200.0,116.3904,116.4142,116.3032,116.3191,1990200.0
2012-09-17 09:50:00,146.82,146.91,146.8,146.87,1192500.0,116.327,116.3983,116.3112,116.3666,1192500.0
2012-09-17 09:55:00,146.87,146.93,146.84,146.9,1028500.0,116.3666,116.4142,116.3429,116.3904,1028500.0
2012-09-17 10:00:00,146.9,146.95,146.84,146.89,875600.0,116.3904,116.43,116.3429,116.3825,875600.0
2012-09-17 10:05:00,146.89,146.94,146.81,146.88,996900.0,116.3825,116.4221,116.3191,116.3746,996900.0
2012-09-17 10:10:00,146.87,146.95,146.85,146.94,1017600.0,116.3666,116.43,116.3508,116.4221,1017600.0
2012-09-17 10:15:00,146.94,147.0,146.92,146.95,1241100.0,116.4221,116.4696,116.4062,116.43,1241100.0
2012-09-17 10:20:00,146.95,146.96,146.87,146.94,875300.0,116.43,116.4379,116.3666,116.4221,875300.0
2012-09-17 10:25:00,146.94,147.08,146.94,147.07,1186500.0,116.4221,116.533,116.4221,116.5251,1186500.0
2012-09-17 10:30:00,147.07,147.14,147.06,147.1,963300.0,116.5251,116.5806,116.5172,116.5489,963300.0
2012-09-17 10:35:00,147.09,147.1,146.9,146.91,1148100.0,116.5409,116.5489,116.3904,116.3983,1148100.0
2012-09-17 10:40:00,146.9,146.99,146.88,146.99,766800.0,116.3904,116.4617,116.3746,116.4617,766800.0
2012-09-17 10:45:00,146.99,147.02,146.95,147.02,800300.0,116.4617,116.4855,116.43,116.4855,800300.0
2012-09-17 10:50:00,147.02,147.03,146.85,146.96,1370000.0,116.4855,116.4934,116.3508,116.4379,1370000.0
2012-09-17 10:55:00,146.96,146.99,146.93,146.97,592100.0,116.4379,116.4617,116.4142,116.4459,592100.0
2012-09-17 11:00:00,146.97,147.08,146.96,147.03,1106300.0,116.4459,116.533,116.4379,116.4934,1106300.0
2012-09-17 11:05:00,147.02,147.03,146.93,146.97,922100.0,116.4855,116.4934,116.4142,116.4459,922100.0
2012-09-17 11:10:00,146.97,147.01,146.91,146.97,1374700.0,116.4459,116.4776,116.3983,116.4459,1374700.0
2012-09-17 11:15:00,146.97,147.04,146.88,146.99,1294900.0,116.4459,116.5013,116.3746,116.4617,1294900.0
2012-09-17 11:20:00,147.0,147.01,146.94,146.95,622000.0,116.4696,116.4776,116.4221,116.43,622000.0
2012-09-17 11:25:00,146.95,146.98,146.9,146.91,449800.0,116.43,116.4538,116.3904,116.3983,449800.0
2012-09-17 11:30:00,146.91,147.0,146.91,146.96,830200.0,116.3983,116.4696,116.3983,116.4379,830200.0
2012-09-17 11:35:00,146.96,146.97,146.89,146.89,455200.0,116.4379,116.4459,116.3825,116.3825,455200.0
2012-09-17 11:40:00,146.9,146.99,146.88,146.98,741300.0,116.3904,116.4617,116.3746,116.4538,741300.0
2012-09-17 11:45:00,146.99,147.0,146.94,146.97,263700.0,116.4617,116.4696,116.4221,116.4459,263700.0
2012-09-17 11:50:00,146.97,147.04,146.94,146.97,523500.0,116.4459,116.5013,116.4221,116.4459,523500.0
2012-09-17 11:55:00,146.95,146.96,146.88,146.93,543500.0,116.43,116.4379,116.3746,116.4142,543500.0
2012-09-17 12:00:00,146.92,146.99,146.88,146.97,773700.0,116.4062,116.4617,116.3746,116.4459,773700.0
2012-09-17 12:05:00,146.97,146.98,146.94,146.97,659200.0,116.4459,116.4538,116.4221,116.4459,659200.0
2012-09-17 12:10:00,146.97,146.99,146.92,146.93,332200.0,116.4459,116.4617,116.4062,116.4142,332200.0
2012-09-17 12:15:00,146.92,146.94,146.9,146.92,409500.0,116.4062,116.4221,116.3904,116.4062,409500.0
2012-09-17 12:20:00,146.92,146.98,146.91,146.96,403200.0,116.4062,116.4538,116.3983,116.4379,403200.0
2012-09-17 12:25:00,146.96,146.99,146.91,146.96,841400.0,116.4379,116.4617,116.3983,116.4379,841400.0
2012-09-17 12:30:00,146.96,146.98,146.92,146.94,466300.0,116.4379,116.4538,116.4062,116.4221,466300.0
2012-09-17 12:35:00,146.94,146.96,146.9,146.95,474100.0,116.4221,116.4379,116.3904,116.43,474100.0
2012-09-17 12:40:00,146.94,146.98,146.93,146.96,457700.0,116.4221,116.4538,116.4142,116.4379,457700.0
2012-09-17 12:45:00,146.95,146.97,146.94,146.95,212600.0,116.43,116.4459,116.4221,116.43,212600.0
2012-09-17 12:50:00,146.95,146.95,146.9,146.93,541600.0,116.43,116.43,116.3904,116.4142,541600.0
2012-09-17 12:55:00,146.93,146.94,146.88,146.89,621800.0,116.4142,116.4221,116.3746,116.3825,621800.0
2012-09-17 13:00:00,146.89,146.9,146.85,146.86,316000.0,116.3825,116.3904,116.3508,116.3587,316000.0
2012-09-17 13:05:00,146.87,146.89,146.85,146.85,307000.0,116.3666,116.3825,116.3508,116.3508,307000.0
2012-09-17 13:10:00,146.86,146.96,146.85,146.91,1033000.0,116.3587,116.4379,116.3508,116.3983,1033000.0
2012-09-17 13:15:00,146.9,146.9,146.85,146.87,439700.0,116.3904,116.3904,116.3508,116.3666,439700.0
2012-09-17 13:20:00,146.87,146.89,146.85,146.86,287400.0,116.3666,116.3825,116.3508,116.3587,287400.0
2012-09-17 13:25:00,146.86,146.9,146.83,146.87,429300.0,116.3587,116.3904,116.3349,116.3666,429300.0
2012-09-17 13:30:00,146.87,146.88,146.84,146.86,170500.0,116.3666,116.3746,116.3429,116.3587,170500.0
2012-09-17 13:35:00,146.86,146.89,146.83,146.85,511500.0,116.3587,116.3825,116.3349,116.3508,511500.0
2012-09-17 13:40:00,146.85,146.86,146.8,146.81,254100.0,116.3508,116.3587,116.3112,116.3191,254100.0
2012-09-17 13:45:00,146.81,146.85,146.8,146.81,446900.0,116.3191,116.3508,116.3112,116.3191,446900.0
2012-09-17 13:50:00,146.81,146.82,146.72,146.74,609200.0,116.3191,116.327,116.2478,116.2636,609200.0
2012-09-17 13:55:00,146.75,146.81,146.72,146.78,1399400.0,116.2716,116.3191,116.2478,116.2953,1399400.0
2012-09-17 14:00:00,146.78,146.81,146.71,146.71,1085000.0,116.2953,116.3191,116.2399,116.2399,1085000.0
2012-09-17 14:05:00,146.72,146.74,146.53,146.59,1965500.0,116.2478,116.2636,116.0972,116.1448,1965500.0
2012-09-17 14:10:00,146.6,146.6,146.54,146.59,1152800.0,116.1527,116.1527,116.1052,116.1448,1152800.0
2012-09-17 14:15:00,146.59,146.74,146.55,146.72,1491600.0,116.1448,116.2636,116.1131,116.2478,1491600.0
2012-09-17 14:20:00,146.71,146.83,146.66,146.72,1334700.0,116.2399,116.3349,116.2002,116.2478,1334700.0
2012-09-17 14:25:00,146.71,146.75,146.64,146.66,700500.0,116.2399,116.2716,116.1844,116.2002,700500.0
2012-09-17 14:30:00,146.67,146.7,146.55,146.57,743800.0,116.2082,116.2319,116.1131,116.1289,743800.0
2012-09-17 14:35:00,146.57,146.67,146.55,146.64,671600.0,116.1289,116.2082,116.1131,116.1844,671600.0
2012-09-17 14:40:00,146.64,146.65,146.51,146.59,1183900.0,116.1844,116.1923,116.0814,116.1448,1183900.0
2012-09-17 14:45:00,146.59,146.71,146.58,146.68,878100.0,116.1448,116.2399,116.1369,116.2161,878100.0
2012-09-17 14:50:00,146.68,146.71,146.63,146.67,507600.0,116.2161,116.2399,116.1765,116.2082,507600.0
2012-09-17 14:55:00,146.66,146.67,146.59,146.61,279600.0,116.2002,116.2082,116.1448,116.1606,279600.0
2012-09-17 15:00:00,146.61,146.62,146.53,146.55,520300.0,116.1606,116.1686,116.0972,116.1131,520300.0
2012-09-17 15:05:00,146.55,146.66,146.55,146.63,1056700.0,116.1131,116.2002,116.1131,116.1765,1056700.0
2012-09-17 15:10:00,146.63,146.67,146.58,146.59,834200.0,116.1765,116.2082,116.1369,116.1448,834200.0
2012-09-17 15:15:00,146.58,146.6,146.52,146.53,672600.0,116.1369,116.1527,116.0893,116.0972,672600.0
2012-09-17 15:20:00,146.54,146.58,146.49,146.53,918500.0,116.1052,116.1369,116.0656,116.0972,918500.0
2012-09-17 15:25:00,146.53,146.53,146.39,146.43,2196700.0,116.0972,116.0972,115.9863,116.018,2196700.0
2012-09-17 15:30:00,146.42,146.48,146.37,146.43,1383500.0,116.0101,116.0576,115.9705,116.018,1383500.0
2012-09-17 15:35:00,146.44,146.54,146.41,146.54,1205600.0,116.0259,116.1052,116.0022,116.1052,1205600.0
2012-09-17 15:40:00,146.53,146.61,146.5,146.57,2296200.0,116.0972,116.1606,116.0735,116.1289,2296200.0
2012-09-17 15:45:00,146.57,146.69,146.57,146.66,1651300.0,116.1289,116.224,116.1289,116.2002,1651300.0
2012-09-17 15:50:00,146.67,146.73,146.6,146.7,2343300.0,116.2082,116.2557,116.1527,116.2319,2343300.0
2012-09-17 15:55:00,146.71,146.78,146.61,146.77,4409600.0,116.2399,116.2953,116.1606,116.2874,4409600.0
2012-09-18 09:30:00,146.49,146.56,146.34,146.35,3251100.0,116.0656,116.121,115.9467,115.9546,3251100.0
2012-09-18 09:35:00,146.36,146.41,146.25,146.31,2127000.0,115.9625,116.0022,115.8754,115.9229,2127000.0
2012-09-18 09:40:00,146.31,146.46,146.3,146.41,2494100.0,115.9229,116.0418,115.915,116.0022,2494100.0
2012-09-18 09:45:00,146.42,146.45,146.27,146.37,2080100.0,116.0101,116.0339,115.8912,115.9705,2080100.0
2012-09-18 09:50:00,146.37,146.53,146.35,146.5,1941800.0,115.9705,116.0972,115.9546,116.0735,1941800.0
2012-09-18 09:55:00,146.49,146.52,146.41,146.51,1300600.0,116.0656,116.0893,116.0022,116.0814,1300600.0
2012-09-18 10:00:00,146.5,146.6,146.49,146.49,1661100.0,116.0735,116.1527,116.0656,116.0656,1661100.0
2012-09-18 10:05:00,146.49,146.52,146.37,146.41,1401300.0,116.0656,116.0893,115.9705,116.0022,1401300.0
2012-09-18 10:10:00,146.41,146.53,146.4,146.46,946700.0,116.0022,116.0972,115.9942,116.0418,946700.0
2012-09-18 10:15:00,146.46,146.49,146.35,146.43,938800.0,116.0418,116.0656,115.9546,116.018,938800.0
2012-09-18 10:20:00,146.42,146.54,146.42,146.46,934400.0,116.0101,116.1052,116.0101,116.0418,934400.0
2012-09-18 10:25:00,146.47,146.56,146.39,146.5,1139800.0,116.0497,116.121,115.9863,116.0735,1139800.0
2012-09-18 10:30:00,146.5,146.59,146.45,146.57,1146800.0,116.0735,116.1448,116.0339,116.1289,1146800.0
2012-09-18 10:35:00,146.57,146.63,146.56,146.57,1290800.0,116.1289,116.1765,116.121,116.1289,1290800.0
2012-09-18 10:40:00,146.57,146.62,146.52,146.56,1053100.0,116.1289,116.1686,116.0893,116.121,1053100.0
2012-09-18 10:45:00,146.57,146.59,146.41,146.49,1069400.0,116.1289,116.1448,116.0022,116.0656,1069400.0
2012-09-18 10:50:00,146.5,146.52,146.44,146.5,948600.0,116.0735,116.0893,116.0259,116.0735,948600.0
2012-09-18 10:55:00,146.5,146.66,146.47,146.64,1325200.0,116.0735,116.2002,116.0497,116.1844,1325200.0
2012-09-18 11:00:00,146.64,146.71,146.63,146.66,1188500.0,116.1844,116.2399,116.1765,116.2002,1188500.0
2012-09-18 11:05:00,146.67,146.7,146.59,146.65,1096100.0,116.2082,116.2319,116.1448,116.1923,1096100.0
2012-09-18 11:10:00,146.65,146.75,146.63,146.72,1121100.0,116.1923,116.2716,116.1765,116.2478,1121100.0
2012-09-18 11:15:00,146.72,146.81,146.69,146.75,1173700.0,116.2478,116.3191,116.224,116.2716,1173700.0
2012-09-18 11:20:00,146.75,146.76,146.7,146.72,669600.0,116.2716,116.2795,116.2319,116.2478,669600.0
2012-09-18 11:25:00,146.72,146.75,146.71,146.73,439100.0,116.2478,116.2716,116.2399,116.2557,439100.0
2012-09-18 11:30:00,146.73,146.74,146.52,146.53,1157400.0,116.2557,116.2636,116.0893,116.0972,1157400.0
2012-09-18 11:35:00,146.53,146.65,146.53,146.59,642500.0,116.0972,116.1923,116.0972,116.1448,642500.0
2012-09-18 11:40:00,146.6,146.6,146.49,146.56,738400.0,116.1527,116.1527,116.0656,116.121,738400.0
2012-09-18 11:45:00,146.56,146.61,146.55,146.58,359400.0,116.121,116.1606,116.1131,116.1369,359400.0
2012-09-18 11:50:00,146.58,146.62,146.56,146.56,434200.0,116.1369,116.1686,116.121,116.121,434200.0
2012-09-18 11:55:00,146.56,146.59,146.5,146.53,667900.0,116.121,116.1448,116.0735,116.0972,667900.0
2012-09-18 12:00:00,146.53,146.58,146.5,146.54,500000.0,116.0972,116.1369,116.0735,116.1052,500000.0
2012-09-18 12:05:00,146.55,146.57,146.53,146.53,334400.0,116.1131,116.1289,116.0972,116.0972,334400.0
2012-09-18 12:10:00,146.53,146.54,146.39,146.44,1303700.0,116.0972,116.1052,115.9863,116.0259,1303700.0
2012-09-18 12:15:00,146.44,146.44,146.31,146.33,1142800.0,116.0259,116.0259,115.9229,115.9388,1142800.0
2012-09-18 12:20:00,146.33,146.38,146.3,146.33,738700.0,115.9388,115.9784,115.915,115.9388,738700.0
2012-09-18 12:25:00,146.32,146.37,146.29,146.3,633900.0,115.9309,115.9705,115.9071,115.915,633900.0
2012-09-18 12:30:00,146.31,146.34,146.28,146.3,350800.0,115.9229,115.9467,115.8992,115.915,350800.0
2012-09-18 12:35:00,146.3,146.36,146.28,146.36,591200.0,115.915,115.9625,115.8992,115.9625,591200.0
2012-09-18 12:40:00,146.35,146.39,146.35,146.37,352300.0,115.9546,115.9863,115.9546,115.9705,352300.0
2012-09-18 12:45:00,146.37,146.41,146.36,146.41,202100.0,115.9705,116.0022,115.9625,116.0022,202100.0
2012-09-18 12:50:00,146.41,146.52,146.39,146.52,739200.0,116.0022,116.0893,115.9863,116.0893,739200.0
2012-09-18 12:55:00,146.52,146.54,146.44,146.45,465800.0,116.0893,116.1052,116.0259,116.0339,465800.0
2012-09-18 13:00:00,146.45,146.48,146.42,146.46,264500.0,116.0339,116.0576,116.0101,116.0418,264500.0
2012-09-18 13:05:00,146.46,146.46,146.27,146.39,903300.0,116.0418,116.0418,115.8912,115.9863,903300.0
2012-09-18 13:10:00,146.4,146.48,146.39,146.46,549100.0,115.9942,116.0576,115.9863,116.0418,549100.0
2012-09-18 13:15:00,146.46,146.55,146.45,146.5,897200.0,116.0418,116.1131,116.0339,116.0735,897200.0
2012-09-18 13:20:00,146.49,146.5,146.39,146.47,733500.0,116.0656,116.0735,115.9863,116.0497,733500.0
2012-09-18 13:25:00,146.46,146.47,146.4,146.43,377800.0,116.0418,116.0497,115.9942,116.018,377800.0
2012-09-18 13:30:00,146.43,146.44,146.36,146.43,607400.0,116.018,116.0259,115.9625,116.018,607400.0
2012-09-18 13:35:00,146.42,146.44,146.39,146.43,356300.0,116.0101,116.0259,115.9863,116.018,356300.0
2012-09-18 13:40:00,146.44,146.44,146.4,146.41,213200.0,116.0259,116.0259,115.9942,116.0022,213200.0
2012-09-18 13:45:00,146.41,146.42,146.38,146.39,239200.0,116.0022,116.0101,115.9784,115.9863,239200.0
2012-09-18 13:50:00,146.39,146.41,146.32,146.34,493800.0,115.9863,116.0022,115.9309,115.9467,493800.0
2012-09-18 13:55:00,146.34,146.35,146.3,146.34,638100.0,115.9467,115.9546,115.915,115.9467,638100.0
2012-09-18 14:00:00,146.34,146.42,146.29,146.3,693900.0,115.9467,116.0101,115.9071,115.915,693900.0
2012-09-18 14:05:00,146.3,146.37,146.29,146.37,333200.0,115.915,115.9705,115.9071,115.9705,333200.0
2012-09-18 14:10:00,146.37,146.39,146.32,146.38,330900.0,115.9705,115.9863,115.9309,115.9784,330900.0
2012-09-18 14:15:00,146.39,146.47,146.38,146.43,392500.0,115.9863,116.0497,115.9784,116.018,392500.0
2012-09-18 14:20:00,146.42,146.44,146.35,146.42,341700.0,116.0101,116.0259,115.9546,116.0101,341700.0
2012-09-18 14:25:00,146.42,146.46,146.41,146.43,509000.0,116.0101,116.0418,116.0022,116.018,509000.0
2012-09-18 14:30:00,146.42,146.47,146.38,146.39,376700.0,116.0101,116.0497,115.9784,115.9863,376700.0
2012-09-18 14:35:00,146.39,146.39,146.3,146.33,614600.0,115.9863,115.9863,115.915,115.9388,614600.0
2012-09-18 14:40:00,146.32,146.41,146.32,146.39,408400.0,115.9309,116.0022,115.9309,115.9863,408400.0
2012-09-18 14:45:00,146.39,146.44,146.37,146.43,496600.0,115.9863,116.0259,115.9705,116.018,496600.0
2012-09-18 14:50:00,146.43,146.43,146.33,146.37,346500.0,116.018,116.018,115.9388,115.9705,346500.0
2012-09-18 14:55:00,146.37,146.42,146.36,146.4,450600.0,115.9705,116.0101,115.9625,115.9942,450600.0
2012-09-18 15:00:00,146.39,146.45,146.35,146.44,553100.0,115.9863,116.0339,115.9546,116.0259,553100.0
2012-09-18 15:05:00,146.43,146.53,146.43,146.48,693000.0,116.018,116.0972,116.018,116.0576,693000.0
2012-09-18 15:10:00,146.47,146.52,146.46,146.51,630400.0,116.0497,116.0893,116.0418,116.0814,630400.0
2012-09-18 15:15:00,146.51,146.52,146.4,146.43,532300.0,116.0814,116.0893,115.9942,116.018,532300.0
2012-09-18 15:20:00,146.43,146.46,146.4,146.41,425000.0,116.018,116.0418,115.9942,116.0022,425000.0
2012-09-18 15:25:00,146.41,146.48,146.39,146.47,580600.0,116.0022,116.0576,115.9863,116.0497,580600.0
2012-09-18 15:30:00,146.47,146.59,146.45,146.56,1195600.0,116.0497,116.1448,116.0339,116.121,1195600.0
2012-09-18 15:35:00,146.56,146.57,146.46,146.53,907800.0,116.121,116.1289,116.0418,116.0972,907800.0
2012-09-18 15:40:00,146.53,146.56,146.4,146.44,1596700.0,116.0972,116.121,115.9942,116.0259,1596700.0
2012-09-18 15:45:00,146.43,146.53,146.41,146.51,1868700.0,116.018,116.0972,116.0022,116.0814,1868700.0
2012-09-18 15:50:00,146.5,146.55,146.48,146.52,1846500.0,116.0735,116.1131,116.0576,116.0893,1846500.0
2012-09-18 15:55:00,146.52,146.65,146.46,146.62,4647700.0,116.0893,116.1923,116.0418,116.1686,4647700.0
2012-09-19 09:30:00,146.79,146.8,146.58,146.64,2850600.0,116.3032,116.3112,116.1369,116.1844,2850600.0
2012-09-19 09:35:00,146.63,146.69,146.48,146.5,1780100.0,116.1765,116.224,116.0576,116.0735,1780100.0
2012-09-19 09:40:00,146.5,146.53,146.44,146.52,1161500.0,116.0735,116.0972,116.0259,116.0893,1161500.0
2012-09-19 09:45:00,146.52,146.61,146.48,146.5,1427400.0,116.0893,116.1606,116.0576,116.0735,1427400.0
2012-09-19 09:50:00,146.5,146.53,146.41,146.5,1387900.0,116.0735,116.0972,116.0022,116.0735,1387900.0
2012-09-19 09:55:00,146.52,146.58,146.49,146.52,824600.0,116.0893,116.1369,116.0656,116.0893,824600.0
2012-09-19 10:00:00,146.53,146.97,146.52,146.96,3576500.0,116.0972,116.4459,116.0893,116.4379,3576500.0
2012-09-19 10:05:00,146.97,146.97,146.76,146.82,2119300.0,116.4459,116.4459,116.2795,116.327,2119300.0
2012-09-19 10:10:00,146.82,146.92,146.79,146.89,1524400.0,116.327,116.4062,116.3032,116.3825,1524400.0
2012-09-19 10:15:00,146.9,146.95,146.83,146.87,795600.0,116.3904,116.43,116.3349,116.3666,795600.0
2012-09-19 10:20:00,146.87,146.88,146.7,146.76,1115100.0,116.3666,116.3746,116.2319,116.2795,1115100.0
2012-09-19 10:25:00,146.75,146.79,146.72,146.72,923500.0,116.2716,116.3032,116.2478,116.2478,923500.0
2012-09-19 10:30:00,146.71,146.72,146.48,146.54,2337300.0,116.2399,116.2478,116.0576,116.1052,2337300.0
2012-09-19 10:35:00,146.53,146.72,146.51,146.71,1335700.0,116.0972,116.2478,116.0814,116.2399,1335700.0
2012-09-19 10:40:00,146.72,146.74,146.55,146.66,1166300.0,116.2478,116.2636,116.1131,116.2002,1166300.0
2012-09-19 10:45:00,146.66,146.77,146.6,146.73,817000.0,116.2002,116.2874,116.1527,116.2557,817000.0
2012-09-19 10:50:00,146.73,146.75,146.62,146.64,803500.0,116.2557,116.2716,116.1686,116.1844,803500.0
2012-09-19 10:55:00,146.64,146.75,146.64,146.68,697100.0,116.1844,116.2716,116.1844,116.2161,697100.0
2012-09-19 11:00:00,146.67,146.74,146.62,146.73,768000.0,116.2082,116.2636,116.1686,116.2557,768000.0
2012-09-19 11:05:00,146.73,146.82,146.73,146.73,658100.0,116.2557,116.327,116.2557,116.2557,658100.0
2012-09-19 11:10:00,146.74,146.81,146.7,146.79,813800.0,116.2636,116.3191,116.2319,116.3032,813800.0
2012-09-19 11:15:00,146.79,146.91,146.75,146.88,1512300.0,116.3032,116.3983,116.2716,116.3746,1512300.0
2012-09-19 11:20:00,146.89,147.06,146.87,147.02,1790000.0,116.3825,116.5172,116.3666,116.4855,1790000.0
2012-09-19 11:25:00,147.02,147.06,146.96,146.97,854500.0,116.4855,116.5172,116.4379,116.4459,854500.0
2012-09-19 11:30:00,146.98,146.99,146.91,146.92,671600.0,116.4538,116.4617,116.3983,116.4062,671600.0
2012-09-19 11:35:00,146.93,146.97,146.9,146.94,664700.0,116.4142,116.4459,116.3904,116.4221,664700.0
2012-09-19 11:40:00,146.94,147.04,146.94,147.0,882000.0,116.4221,116.5013,116.4221,116.4696,882000.0
2012-09-19 11:45:00,146.98,147.06,146.96,147.03,538600.0,116.4538,116.5172,116.4379,116.4934,538600.0
2012-09-19 11:50:00,147.02,147.04,146.99,147.0,287400.0,116.4855,116.5013,116.4617,116.4696,287400.0
2012-09-19 11:55:00,147.0,147.02,146.95,146.95,512300.0,116.4696,116.4855,116.43,116.43,512300.0
2012-09-19 12:00:00,146.96,146.99,146.88,146.9,590900.0,116.4379,116.4617,116.3746,116.3904,590900.0
2012-09-19 12:05:00,146.9,146.99,146.88,146.94,702700.0,116.3904,116.4617,116.3746,116.4221,702700.0
2012-09-19 12:10:00,146.94,146.98,146.9,146.94,726900.0,116.4221,116.4538,116.3904,116.4221,726900.0
2012-09-19 12:15:00,146.94,146.96,146.9,146.95,444600.0,116.4221,116.4379,116.3904,116.43,444600.0
2012-09-19 12:20:00,146.95,147.03,146.93,146.99,663500.0,116.43,116.4934,116.4142,116.4617,663500.0
2012-09-19 12:25:00,146.99,147.16,146.97,147.13,1760900.0,116.4617,116.5964,116.4459,116.5726,1760900.0
2012-09-19 12:30:00,147.13,147.16,147.11,147.15,787700.0,116.5726,116.5964,116.5568,116.5885,787700.0
2012-09-19 12:35:00,147.15,147.17,147.09,147.12,760500.0,116.5885,116.6043,116.5409,116.5647,760500.0
2012-09-19 12:40:00,147.13,147.13,147.05,147.06,371200.0,116.5726,116.5726,116.5092,116.5172,371200.0
2012-09-19 12:45:00,147.06,147.08,147.02,147.03,443700.0,116.5172,116.533,116.4855,116.4934,443700.0
2012-09-19 12:50:00,147.03,147.09,147.01,147.08,293300.0,116.4934,116.5409,116.4776,116.533,293300.0
2012-09-19 12:55:00,147.07,147.1,147.04,147.08,379000.0,116.5251,116.5489,116.5013,116.533,379000.0
2012-09-19 13:00:00,147.08,147.11,147.05,147.05,383300.0,116.533,116.5568,116.5092,116.5092,383300.0
2012-09-19 13:05:00,147.06,147.08,146.95,146.95,1312300.0,116.5172,116.533,116.43,116.43,1312300.0
2012-09-19 13:10:00,146.95,147.0,146.95,146.99,625900.0,116.43,116.4696,116.43,116.4617,625900.0
2012-09-19 13:15:00,146.99,147.0,146.93,146.95,328400.0,116.4617,116.4696,116.4142,116.43,328400.0
2012-09-19 13:20:00,146.94,146.96,146.93,146.94,454500.0,116.4221,116.4379,116.4142,116.4221,454500.0
2012-09-19 13:25:00,146.94,146.95,146.91,146.94,1584600.0,116.4221,116.43,116.3983,116.4221,1584600.0
2012-09-19 13:30:00,146.94,147.02,146.93,146.99,590100.0,116.4221,116.4855,116.4142,116.4617,590100.0
2012-09-19 13:35:00,147.0,147.0,146.86,146.88,1311600.0,116.4696,116.4696,116.3587,116.3746,1311600.0
2012-09-19 13:40:00,146.87,146.91,146.86,146.9,487500.0,116.3666,116.3983,116.3587,116.3904,487500.0
2012-09-19 13:45:00,146.9,146.9,146.83,146.86,598700.0,116.3904,116.3904,116.3349,116.3587,598700.0
2012-09-19 13:50:00,146.86,146.95,146.85,146.92,574200.0,116.3587,116.43,116.3508,116.4062,574200.0
2012-09-19 13:55:00,146.93,146.95,146.88,146.93,713400.0,116.4142,116.43,116.3746,116.4142,713400.0
2012-09-19 14:00:00,146.93,146.95,146.91,146.94,500100.0,116.4142,116.43,116.3983,116.4221,500100.0
2012-09-19 14:05:00,146.94,146.96,146.92,146.96,468400.0,116.4221,116.4379,116.4062,116.4379,468400.0
2012-09-19 14:10:00,146.96,146.96,146.92,146.93,175800.0,116.4379,116.4379,116.4062,116.4142,175800.0
2012-09-19 14:15:00,146.93,147.0,146.91,147.0,558700.0,116.4142,116.4696,116.3983,116.4696,558700.0
2012-09-19 14:20:00,147.0,147.03,146.99,147.02,494900.0,116.4696,116.4934,116.4617,116.4855,494900.0
2012-09-19 14:25:00,147.03,147.09,147.0,147.01,955600.0,116.4934,116.5409,116.4696,116.4776,955600.0
2012-09-19 14:30:00,147.02,147.05,147.0,147.03,444600.0,116.4855,116.5092,116.4696,116.4934,444600.0
2012-09-19 14:35:00,147.04,147.04,147.0,147.03,270900.0,116.5013,116.5013,116.4696,116.4934,270900.0
2012-09-19 14:40:00,147.03,147.06,146.97,147.06,636900.0,116.4934,116.5172,116.4459,116.5172,636900.0
2012-09-19 14:45:00,147.06,147.09,147.0,147.09,469900.0,116.5172,116.5409,116.4696,116.5409,469900.0
2012-09-19 14:50:00,147.09,147.09,147.04,147.06,545600.0,116.5409,116.5409,116.5013,116.5172,545600.0
2012-09-19 14:55:00,147.06,147.12,147.06,147.12,369600.0,116.5172,116.5647,116.5172,116.5647,369600.0
2012-09-19 15:00:00,147.12,147.12,147.03,147.07,780400.0,116.5647,116.5647,116.4934,116.5251,780400.0
2012-09-19 15:05:00,147.07,147.1,147.02,147.07,673800.0,116.5251,116.5489,116.4855,116.5251,673800.0
2012-09-19 15:10:00,147.07,147.16,147.05,147.12,870100.0,116.5251,116.5964,116.5092,116.5647,870100.0
2012-09-19 15:15:00,147.12,147.13,147.08,147.08,376800.0,116.5647,116.5726,116.533,116.533,376800.0
2012-09-19 15:20:00,147.08,147.09,147.02,147.02,576500.0,116.533,116.5409,116.4855,116.4855,576500.0
2012-09-19 15:25:00,147.03,147.08,147.01,147.02,755600.0,116.4934,116.533,116.4776,116.4855,755600.0
2012-09-19 15:30:00,147.01,147.01,146.93,146.95,1138200.0,116.4776,116.4776,116.4142,116.43,1138200.0
2012-09-19 15:35:00,146.95,147.0,146.9,146.99,1074500.0,116.43,116.4696,116.3904,116.4617,1074500.0
2012-09-19 15:40:00,146.99,147.05,146.96,147.03,1326800.0,116.4617,116.5092,116.4379,116.4934,1326800.0
2012-09-19 15:45:00,147.02,147.04,146.93,147.01,1426300.0,116.4855,116.5013,116.4142,116.4776,1426300.0
2012-09-19 15:50:00,147.0,147.03,146.88,146.9,2418100.0,116.4696,116.4934,116.3746,116.3904,2418100.0
2012-09-19 15:55:00,146.9,146.92,146.7,146.7,5147700.0,116.3904,116.4062,116.2319,116.2319,5147700.0
2012-09-20 09:30:00,146.03,146.11,145.88,146.07,4269400.0,115.7011,115.7645,115.5822,115.7328,4269400.0
2012-09-20 09:35:00,146.07,146.15,146.01,146.11,2066600.0,115.7328,115.7962,115.6852,115.7645,2066600.0
2012-09-20 09:40:00,146.11,146.15,145.97,146.0,2187500.0,115.7645,115.7962,115.6535,115.6773,2187500.0
2012-09-20 09:45:00,145.99,146.09,145.75,145.77,2870300.0,115.6694,115.7486,115.4792,115.4951,2870300.0
2012-09-20 09:50:00,145.76,145.77,145.63,145.67,2433800.0,115.4872,115.4951,115.3842,115.4159,2433800.0
2012-09-20 09:55:00,145.66,145.77,145.65,145.72,1540400.0,115.4079,115.4951,115.4,115.4555,1540400.0
2012-09-20 10:00:00,145.73,145.94,145.7,145.91,3237900.0,115.4634,115.6298,115.4396,115.606,3237900.0
2012-09-20 10:05:00,145.91,145.95,145.86,145.91,1464800.0,115.606,115.6377,115.5664,115.606,1464800.0
2012-09-20 10:10:00,145.91,146.16,145.89,146.1,2309600.0,115.606,115.8041,115.5902,115.7565,2309600.0
2012-09-20 10:15:00,146.1,146.13,146.01,146.05,1101200.0,115.7565,115.7803,115.6852,115.7169,1101200.0
2012-09-20 10:20:00,146.04,146.05,145.96,145.99,1047000.0,115.709,115.7169,115.6456,115.6694,1047000.0
2012-09-20 10:25:00,145.99,146.07,145.95,146.06,1592400.0,115.6694,115.7328,115.6377,115.7249,1592400.0
2012-09-20 10:30:00,146.06,146.19,146.04,146.19,1005600.0,115.7249,115.8279,115.709,115.8279,1005600.0
2012-09-20 10:35:00,146.18,146.36,146.17,146.36,2051400.0,115.8199,115.9625,115.812,115.9625,2051400.0
2012-09-20 10:40:00,146.35,146.41,146.27,146.3,1727200.0,115.9546,116.0022,115.8912,115.915,1727200.0
2012-09-20 10:45:00,146.3,146.39,146.3,146.3,1468600.0,115.915,115.9863,115.915,115.915,1468600.0
2012-09-20 10:50:00,146.3,146.34,146.22,146.27,1392300.0,115.915,115.9467,115.8516,115.8912,1392300.0
2012-09-20 10:55:00,146.27,146.41,146.27,146.38,813700.0,115.8912,116.0022,115.8912,115.9784,813700.0
2012-09-20 11:00:00,146.37,146.51,146.37,146.38,1332400.0,115.9705,116.0814,115.9705,115.9784,1332400.0
2012-09-20 11:05:00,146.39,146.4,146.3,146.34,1066400.0,115.9863,115.9942,115.915,115.9467,1066400.0
2012-09-20 11:10:00,146.34,146.36,146.23,146.24,836400.0,115.9467,115.9625,115.8595,115.8675,836400.0
2012-09-20 11:15:00,146.25,146.28,146.19,146.25,958500.0,115.8754,115.8992,115.8279,115.8754,958500.0
2012-09-20 11:20:00,146.25,146.28,146.22,146.28,544100.0,115.8754,115.8992,115.8516,115.8992,544100.0
2012-09-20 11:25:00,146.27,146.37,146.24,146.27,1164800.0,115.8912,115.9705,115.8675,115.8912,1164800.0
2012-09-20 11:30:00,146.27,146.36,146.23,146.35,1004300.0,115.8912,115.9625,115.8595,115.9546,1004300.0
2012-09-20 11:35:00,146.34,146.41,146.34,146.36,790400.0,115.9467,116.0022,115.9467,115.9625,790400.0
2012-09-20 11:40:00,146.36,146.44,146.32,146.42,794300.0,115.9625,116.0259,115.9309,116.0101,794300.0
2012-09-20 11:45:00,146.41,146.47,146.37,146.37,786200.0,116.0022,116.0497,115.9705,115.9705,786200.0
2012-09-20 11:50:00,146.38,146.44,146.37,146.43,524900.0,115.9784,116.0259,115.9705,116.018,524900.0
2012-09-20 11:55:00,146.43,146.47,146.41,146.44,516400.0,116.018,116.0497,116.0022,116.0259,516400.0
2012-09-20 12:00:00,146.44,146.55,146.42,146.54,1583400.0,116.0259,116.1131,116.0101,116.1052,1583400.0
2012-09-20 12:05:00,146.54,146.55,146.44,146.44,809000.0,116.1052,116.1131,116.0259,116.0259,809000.0
2012-09-20 12:10:00,146.45,146.45,146.41,146.45,479800.0,116.0339,116.0339,116.0022,116.0339,479800.0
2012-09-20 12:15:00,146.45,146.47,146.39,146.41,593900.0,116.0339,116.0497,115.9863,116.0022,593900.0
2012-09-20 12:20:00,146.42,146.44,146.39,146.4,562600.0,116.0101,116.0259,115.9863,115.9942,562600.0
2012-09-20 12:25:00,146.39,146.41,146.25,146.27,809700.0,115.9863,116.0022,115.8754,115.8912,809700.0
2012-09-20 12:30:00,146.27,146.31,146.23,146.3,758500.0,115.8912,115.9229,115.8595,115.915,758500.0
2012-09-20 12:35:00,146.29,146.31,146.27,146.3,232700.0,115.9071,115.9229,115.8912,115.915,232700.0
2012-09-20 12:40:00,146.29,146.33,146.28,146.32,359100.0,115.9071,115.9388,115.8992,115.9309,359100.0
2012-09-20 12:45:00,146.32,146.34,146.15,146.16,1471700.0,115.9309,115.9467,115.7962,115.8041,1471700.0
2012-09-20 12:50:00,146.16,146.28,146.15,146.25,764900.0,115.8041,115.8992,115.7962,115.8754,764900.0
2012-09-20 12:55:00,146.25,146.28,146.17,146.25,676500.0,115.8754,115.8992,115.812,115.8754,676500.0
2012-09-20 13:00:00,146.25,146.27,146.18,146.23,616300.0,115.8754,115.8912,115.8199,115.8595,616300.0
2012-09-20 13:05:00,146.22,146.27,146.19,146.26,790000.0,115.8516,115.8912,115.8279,115.8833,790000.0
2012-09-20 13:10:00,146.25,146.33,146.25,146.31,808800.0,115.8754,115.9388,115.8754,115.9229,808800.0
2012-09-20 13:15:00,146.32,146.34,146.27,146.31,1104500.0,115.9309,115.9467,115.8912,115.9229,1104500.0
2012-09-20 13:20:00,146.31,146.31,146.27,146.29,605700.0,115.9229,115.9229,115.8912,115.9071,605700.0
2012-09-20 13:25:00,146.3,146.4,146.29,146.39,948900.0,115.915,115.9942,115.9071,115.9863,948900.0
2012-09-20 13:30:00,146.4,146.42,146.39,146.41,770300.0,115.9942,116.0101,115.9863,116.0022,770300.0
2012-09-20 13:35:00,146.4,146.54,146.4,146.47,1257300.0,115.9942,116.1052,115.9942,116.0497,1257300.0
2012-09-20 13:40:00,146.47,146.48,146.41,146.43,637100.0,116.0497,116.0576,116.0022,116.018,637100.0
2012-09-20 13:45:00,146.44,146.45,146.38,146.42,746000.0,116.0259,116.0339,115.9784,116.0101,746000.0
2012-09-20 13:50:00,146.42,146.44,146.41,146.43,638100.0,116.0101,116.0259,116.0022,116.018,638100.0
2012-09-20 13:55:00,146.43,146.45,146.36,146.41,1397400.0,116.018,116.0339,115.9625,116.0022,1397400.0
2012-09-20 14:00:00,146.41,146.42,146.36,146.36,728400.0,116.0022,116.0101,115.9625,115.9625,728400.0
2012-09-20 14:05:00,146.37,146.42,146.36,146.4,810100.0,115.9705,116.0101,115.9625,115.9942,810100.0
2012-09-20 14:10:00,146.4,146.5,146.4,146.46,1153700.0,115.9942,116.0735,115.9942,116.0418,1153700.0
2012-09-20 14:15:00,146.45,146.5,146.4,146.4,790800.0,116.0339,116.0735,115.9942,115.9942,790800.0
2012-09-20 14:20:00,146.4,146.47,146.36,146.47,1311300.0,115.9942,116.0497,115.9625,116.0497,1311300.0
2012-09-20 14:25:00,146.47,146.62,146.45,146.53,1902500.0,116.0497,116.1686,116.0339,116.0972,1902500.0
2012-09-20 14:30:00,146.53,146.62,146.47,146.62,1910200.0,116.0972,116.1686,116.0497,116.1686,1910200.0
2012-09-20 14:35:00,146.61,146.62,146.52,146.53,1314400.0,116.1606,116.1686,116.0893,116.0972,1314400.0
2012-09-20 14:40:00,146.53,146.57,146.5,146.52,747600.0,116.0972,116.1289,116.0735,116.0893,747600.0
2012-09-20 14:45:00,146.52,146.56,146.49,146.53,707500.0,116.0893,116.121,116.0656,116.0972,707500.0
2012-09-20 14:50:00,146.53,146.54,146.49,146.51,428600.0,116.0972,116.1052,116.0656,116.0814,428600.0
2012-09-20 14:55:00,146.52,146.57,146.48,146.54,749900.0,116.0893,116.1289,116.0576,116.1052,749900.0
2012-09-20 15:00:00,146.54,146.57,146.53,146.53,693000.0,116.1052,116.1289,116.0972,116.0972,693000.0
2012-09-20 15:05:00,146.54,146.68,146.54,146.65,1263600.0,116.1052,116.2161,116.1052,116.1923,1263600.0
2012-09-20 15:10:00,146.65,146.65,146.57,146.62,600500.0,116.1923,116.1923,116.1289,116.1686,600500.0
2012-09-20 15:15:00,146.62,146.67,146.61,146.65,642200.0,116.1686,116.2082,116.1606,116.1923,642200.0
2012-09-20 15:20:00,146.65,146.79,146.65,146.74,1810800.0,116.1923,116.3032,116.1923,116.2636,1810800.0
2012-09-20 15:25:00,146.73,146.76,146.67,146.72,993800.0,116.2557,116.2795,116.2082,116.2478,993800.0
2012-09-20 15:30:00,146.73,146.75,146.67,146.69,931100.0,116.2557,116.2716,116.2082,116.224,931100.0
2012-09-20 15:35:00,146.69,146.72,146.58,146.6,992800.0,116.224,116.2478,116.1369,116.1527,992800.0
2012-09-20 15:40:00,146.59,146.62,146.55,146.61,1409500.0,116.1448,116.1686,116.1131,116.1606,1409500.0
2012-09-20 15:45:00,146.61,146.61,146.45,146.47,1868200.0,116.1606,116.1606,116.0339,116.0497,1868200.0
2012-09-20 15:50:00,146.46,146.58,146.46,146.55,2583300.0,116.0418,116.1369,116.0418,116.1131,2583300.0
2012-09-20 15:55:00,146.54,146.73,146.51,146.72,7436600.0,116.1052,116.2557,116.0814,116.2478,7436600.0
2012-09-21 09:30:00,146.65,146.67,146.52,146.56,3896300.0,116.8132,116.8291,116.7096,116.7415,3896300.0
2012-09-21 09:35:00,146.57,146.6,146.48,146.59,2300300.0,116.7495,116.7734,116.6778,116.7654,2300300.0
2012-09-21 09:40:00,146.59,146.59,146.35,146.42,1970300.0,116.7654,116.7654,116.5742,116.63,1970300.0
2012-09-21 09:45:00,146.42,146.45,146.35,146.44,1955000.0,116.63,116.6539,116.5742,116.6459,1955000.0
2012-09-21 09:50:00,146.43,146.51,146.4,146.51,1266800.0,116.6379,116.7017,116.6141,116.7017,1266800.0
2012-09-21 09:55:00,146.51,146.53,146.44,146.51,1316800.0,116.7017,116.7176,116.6459,116.7017,1316800.0
2012-09-21 10:00:00,146.51,146.54,146.38,146.41,1476500.0,116.7017,116.7256,116.5981,116.622,1476500.0
2012-09-21 10:05:00,146.41,146.53,146.39,146.49,1245300.0,116.622,116.7176,116.6061,116.6857,1245300.0
2012-09-21 10:10:00,146.49,146.52,146.4,146.44,922500.0,116.6857,116.7096,116.6141,116.6459,922500.0
2012-09-21 10:15:00,146.44,146.46,146.35,146.38,1010500.0,116.6459,116.6618,116.5742,116.5981,1010500.0
2012-09-21 10:20:00,146.39,146.48,146.36,146.46,691100.0,116.6061,116.6778,116.5822,116.6618,691100.0
2012-09-21 10:25:00,146.46,146.53,146.46,146.51,1033600.0,116.6618,116.7176,116.6618,116.7017,1033600.0
2012-09-21 10:30:00,146.52,146.56,146.49,146.54,849900.0,116.7096,116.7415,116.6857,116.7256,849900.0
2012-09-21 10:35:00,146.53,146.57,146.51,146.54,929800.0,116.7176,116.7495,116.7017,116.7256,929800.0
2012-09-21 10:40:00,146.54,146.54,146.44,146.47,992800.0,116.7256,116.7256,116.6459,116.6698,992800.0
2012-09-21 10:45:00,146.47,146.5,146.4,146.44,1060300.0,116.6698,116.6937,116.6141,116.6459,1060300.0
2012-09-21 10:50:00,146.44,146.48,146.34,146.37,1879600.0,116.6459,116.6778,116.5663,116.5902,1879600.0
2012-09-21 10:55:00,146.37,146.4,146.25,146.27,2225100.0,116.5902,116.6141,116.4946,116.5105,2225100.0
2012-09-21 11:00:00,146.27,146.34,146.24,146.32,1174100.0,116.5105,116.5663,116.4866,116.5503,1174100.0
2012-09-21 11:05:00,146.32,146.34,146.26,146.27,916600.0,116.5503,116.5663,116.5025,116.5105,916600.0
2012-09-21 11:10:00,146.27,146.28,146.2,146.21,1413100.0,116.5105,116.5185,116.4547,116.4627,1413100.0
2012-09-21 11:15:00,146.21,146.29,146.21,146.27,838400.0,116.4627,116.5264,116.4627,116.5105,838400.0
2012-09-21 11:20:00,146.27,146.29,146.2,146.28,737700.0,116.5105,116.5264,116.4547,116.5185,737700.0
2012-09-21 11:25:00,146.28,146.31,146.23,146.28,583900.0,116.5185,116.5424,116.4786,116.5185,583900.0
2012-09-21 11:30:00,146.29,146.34,146.27,146.31,672300.0,116.5264,116.5663,116.5105,116.5424,672300.0
2012-09-21 11:35:00,146.32,146.33,146.27,146.3,433900.0,116.5503,116.5583,116.5105,116.5344,433900.0
2012-09-21 11:40:00,146.3,146.34,146.29,146.33,286900.0,116.5344,116.5663,116.5264,116.5583,286900.0
2012-09-21 11:45:00,146.32,146.43,146.32,146.4,1221800.0,116.5503,116.6379,116.5503,116.6141,1221800.0
2012-09-21 11:50:00,146.39,146.4,146.32,146.35,507900.0,116.6061,116.6141,116.5503,116.5742,507900.0
2012-09-21 11:55:00,146.36,146.37,146.28,146.36,564100.0,116.5822,116.5902,116.5185,116.5822,564100.0
2012-09-21 12:00:00,146.36,146.42,146.35,146.41,596100.0,116.5822,116.63,116.5742,116.622,596100.0
2012-09-21 12:05:00,146.41,146.41,146.27,146.28,670800.0,116.622,116.622,116.5105,116.5185,670800.0
2012-09-21 12:10:00,146.29,146.32,146.28,146.29,530600.0,116.5264,116.5503,116.5185,116.5264,530600.0
2012-09-21 12:15:00,146.3,146.32,146.25,146.29,356100.0,116.5344,116.5503,116.4946,116.5264,356100.0
2012-09-21 12:20:00,146.29,146.29,146.2,146.23,650800.0,116.5264,116.5264,116.4547,116.4786,650800.0
2012-09-21 12:25:00,146.23,146.28,146.17,146.25,723500.0,116.4786,116.5185,116.4308,116.4946,723500.0
2012-09-21 12:30:00,146.25,146.29,146.24,146.28,446500.0,116.4946,116.5264,116.4866,116.5185,446500.0
2012-09-21 12:35:00,146.28,146.29,146.24,146.25,454000.0,116.5185,116.5264,116.4866,116.4946,454000.0
2012-09-21 12:40:00,146.26,146.33,146.25,146.33,424000.0,116.5025,116.5583,116.4946,116.5583,424000.0
2012-09-21 12:45:00,146.33,146.36,146.31,146.34,506700.0,116.5583,116.5822,116.5424,116.5663,506700.0
2012-09-21 12:50:00,146.34,146.34,146.3,146.3,488300.0,116.5663,116.5663,116.5344,116.5344,488300.0
2012-09-21 12:55:00,146.3,146.32,146.23,146.28,698400.0,116.5344,116.5503,116.4786,116.5185,698400.0
2012-09-21 13:00:00,146.28,146.31,146.26,146.31,377400.0,116.5185,116.5424,116.5025,116.5424,377400.0
2012-09-21 13:05:00,146.3,146.33,146.26,146.28,507000.0,116.5344,116.5583,116.5025,116.5185,507000.0
2012-09-21 13:10:00,146.27,146.3,146.24,146.24,277000.0,116.5105,116.5344,116.4866,116.4866,277000.0
2012-09-21 13:15:00,146.24,146.31,146.24,146.3,305700.0,116.4866,116.5424,116.4866,116.5344,305700.0
2012-09-21 13:20:00,146.3,146.31,146.27,146.27,141800.0,116.5344,116.5424,116.5105,116.5105,141800.0
2012-09-21 13:25:00,146.28,146.29,146.24,146.25,271100.0,116.5185,116.5264,116.4866,116.4946,271100.0
2012-09-21 13:30:00,146.26,146.27,146.23,146.25,327400.0,116.5025,116.5105,116.4786,116.4946,327400.0
2012-09-21 13:35:00,146.24,146.31,146.24,146.31,700400.0,116.4866,116.5424,116.4866,116.5424,700400.0
2012-09-21 13:40:00,146.31,146.37,146.3,146.36,686300.0,116.5424,116.5902,116.5344,116.5822,686300.0
2012-09-21 13:45:00,146.36,146.36,146.26,146.28,691100.0,116.5822,116.5822,116.5025,116.5185,691100.0
2012-09-21 13:50:00,146.28,146.3,146.26,146.28,511900.0,116.5185,116.5344,116.5025,116.5185,511900.0
2012-09-21 13:55:00,146.27,146.32,146.26,146.3,506100.0,116.5105,116.5503,116.5025,116.5344,506100.0
2012-09-21 14:00:00,146.3,146.31,146.24,146.28,578200.0,116.5344,116.5424,116.4866,116.5185,578200.0
2012-09-21 14:05:00,146.28,146.29,146.25,146.25,331600.0,116.5185,116.5264,116.4946,116.4946,331600.0
2012-09-21 14:10:00,146.25,146.28,146.24,146.25,447200.0,116.4946,116.5185,116.4866,116.4946,447200.0
2012-09-21 14:15:00,146.25,146.25,146.1,146.13,1702100.0,116.4946,116.4946,116.3751,116.399,1702100.0
2012-09-21 14:20:00,146.13,146.16,146.04,146.07,1123900.0,116.399,116.4229,116.3273,116.3512,1123900.0
2012-09-21 14:25:00,146.06,146.14,146.03,146.12,1049000.0,116.3432,116.407,116.3193,116.391,1049000.0
2012-09-21 14:30:00,146.12,146.15,146.09,146.12,680100.0,116.391,116.4149,116.3671,116.391,680100.0
2012-09-21 14:35:00,146.13,146.13,146.04,146.07,1032100.0,116.399,116.399,116.3273,116.3512,1032100.0
2012-09-21 14:40:00,146.06,146.14,146.06,146.11,727400.0,116.3432,116.407,116.3432,116.3831,727400.0
2012-09-21 14:45:00,146.12,146.23,146.09,146.17,728400.0,116.391,116.4786,116.3671,116.4308,728400.0
2012-09-21 14:50:00,146.17,146.17,146.08,146.12,575600.0,116.4308,116.4308,116.3592,116.391,575600.0
2012-09-21 14:55:00,146.11,146.14,146.1,146.1,346400.0,116.3831,116.407,116.3751,116.3751,346400.0
2012-09-21 15:00:00,146.1,146.14,146.05,146.11,882700.0,116.3751,116.407,116.3353,116.3831,882700.0
2012-09-21 15:05:00,146.1,146.13,146.09,146.11,583200.0,116.3751,116.399,116.3671,116.3831,583200.0
2012-09-21 15:10:00,146.12,146.18,146.08,146.17,628600.0,116.391,116.4388,116.3592,116.4308,628600.0
2012-09-21 15:15:00,146.18,146.2,146.09,146.14,731700.0,116.4388,116.4547,116.3671,116.407,731700.0
2012-09-21 15:20:00,146.14,146.18,146.1,146.17,841600.0,116.407,116.4388,116.3751,116.4308,841600.0
2012-09-21 15:25:00,146.17,146.19,146.06,146.06,1189000.0,116.4308,116.4468,116.3432,116.3432,1189000.0
2012-09-21 15:30:00,146.06,146.12,146.06,146.09,794100.0,116.3432,116.391,116.3432,116.3671,794100.0
2012-09-21 15:35:00,146.09,146.11,145.99,145.99,1001400.0,116.3671,116.3831,116.2875,116.2875,1001400.0
2012-09-21 15:40:00,145.99,146.11,145.98,146.07,1602300.0,116.2875,116.3831,116.2795,116.3512,1602300.0
2012-09-21 15:45:00,146.06,146.06,145.94,145.96,2385500.0,116.3432,116.3432,116.2476,116.2636,2385500.0
2012-09-21 15:50:00,145.97,146.03,145.87,145.88,3292500.0,116.2715,116.3193,116.1919,116.1998,3292500.0
2012-09-21 15:55:00,145.87,145.92,145.81,145.88,5855000.0,116.1919,116.2317,116.1441,116.1998,5855000.0
2012-09-24 09:30:00,145.16,145.21,145.04,145.2,3335700.0,115.6263,115.6662,115.5308,115.6582,3335700.0
2012-09-24 09:35:00,145.2,145.32,145.12,145.31,3164200.0,115.6582,115.7538,115.5945,115.7458,3164200.0
2012-09-24 09:40:00,145.3,145.38,145.29,145.32,2766700.0,115.7379,115.8016,115.7299,115.7538,2766700.0
2012-09-24 09:45:00,145.32,145.34,145.23,145.24,2299800.0,115.7538,115.7697,115.6821,115.6901,2299800.0
2012-09-24 09:50:00,145.24,145.34,145.2,145.32,1738500.0,115.6901,115.7697,115.6582,115.7538,1738500.0
2012-09-24 09:55:00,145.33,145.42,145.32,145.36,1030400.0,115.7618,115.8334,115.7538,115.7856,1030400.0
2012-09-24 10:00:00,145.35,145.47,145.35,145.44,1285100.0,115.7777,115.8733,115.7777,115.8494,1285100.0
2012-09-24 10:05:00,145.43,145.46,145.34,145.35,1377000.0,115.8414,115.8653,115.7697,115.7777,1377000.0
2012-09-24 10:10:00,145.35,145.39,145.24,145.28,1669400.0,115.7777,115.8095,115.6901,115.7219,1669400.0
2012-09-24 10:15:00,145.29,145.32,145.18,145.27,2194500.0,115.7299,115.7538,115.6423,115.714,2194500.0
2012-09-24 10:20:00,145.27,145.31,145.2,145.28,1189000.0,115.714,115.7458,115.6582,115.7219,1189000.0
2012-09-24 10:25:00,145.27,145.41,145.2,145.36,1273900.0,115.714,115.8255,115.6582,115.7856,1273900.0
2012-09-24 10:30:00,145.36,145.52,145.36,145.44,1269800.0,115.7856,115.9131,115.7856,115.8494,1269800.0
2012-09-24 10:35:00,145.44,145.48,145.41,145.47,740100.0,115.8494,115.8812,115.8255,115.8733,740100.0
2012-09-24 10:40:00,145.47,145.89,145.41,145.48,2554800.0,115.8733,116.2078,115.8255,115.8812,2554800.0
2012-09-24 10:45:00,145.48,145.52,145.44,145.45,642900.0,115.8812,115.9131,115.8494,115.8573,642900.0
2012-09-24 10:50:00,145.45,145.56,145.44,145.55,592100.0,115.8573,115.945,115.8494,115.937,592100.0
2012-09-24 10:55:00,145.54,145.72,145.54,145.66,1887500.0,115.929,116.0724,115.929,116.0246,1887500.0
2012-09-24 11:00:00,145.66,145.74,145.64,145.68,1152800.0,116.0246,116.0883,116.0087,116.0405,1152800.0
2012-09-24 11:05:00,145.68,145.69,145.62,145.65,990900.0,116.0405,116.0485,115.9927,116.0166,990900.0
2012-09-24 11:10:00,145.65,145.65,145.48,145.51,1321900.0,116.0166,116.0166,115.8812,115.9051,1321900.0
2012-09-24 11:15:00,145.5,145.57,145.48,145.56,582600.0,115.8972,115.9529,115.8812,115.945,582600.0
2012-09-24 11:20:00,145.56,145.61,145.55,145.57,381600.0,115.945,115.9848,115.937,115.9529,381600.0
2012-09-24 11:25:00,145.56,145.6,145.48,145.53,657900.0,115.945,115.9768,115.8812,115.9211,657900.0
2012-09-24 11:30:00,145.53,145.57,145.51,145.52,529300.0,115.9211,115.9529,115.9051,115.9131,529300.0
2012-09-24 11:35:00,145.53,145.57,145.46,145.47,405300.0,115.9211,115.9529,115.8653,115.8733,405300.0
2012-09-24 11:40:00,145.47,145.48,145.39,145.47,530000.0,115.8733,115.8812,115.8095,115.8733,530000.0
2012-09-24 11:45:00,145.47,145.47,145.43,145.44,241100.0,115.8733,115.8733,115.8414,115.8494,241100.0
2012-09-24 11:50:00,145.44,145.48,145.42,145.47,523300.0,115.8494,115.8812,115.8334,115.8733,523300.0
2012-09-24 11:55:00,145.47,145.5,145.46,145.5,179700.0,115.8733,115.8972,115.8653,115.8972,179700.0
2012-09-24 12:00:00,145.49,145.51,145.45,145.45,463000.0,115.8892,115.9051,115.8573,115.8573,463000.0
2012-09-24 12:05:00,145.46,145.49,145.44,145.47,419800.0,115.8653,115.8892,115.8494,115.8733,419800.0
2012-09-24 12:10:00,145.47,145.53,145.46,145.51,376400.0,115.8733,115.9211,115.8653,115.9051,376400.0
2012-09-24 12:15:00,145.51,145.53,145.49,145.5,208900.0,115.9051,115.9211,115.8892,115.8972,208900.0
2012-09-24 12:20:00,145.49,145.51,145.39,145.4,563400.0,115.8892,115.9051,115.8095,115.8175,563400.0
2012-09-24 12:25:00,145.4,145.46,145.39,145.4,591900.0,115.8175,115.8653,115.8095,115.8175,591900.0
2012-09-24 12:30:00,145.4,145.41,145.29,145.33,971400.0,115.8175,115.8255,115.7299,115.7618,971400.0
2012-09-24 12:35:00,145.33,145.36,145.27,145.3,728700.0,115.7618,115.7856,115.714,115.7379,728700.0
2012-09-24 12:40:00,145.3,145.36,145.28,145.35,701900.0,115.7379,115.7856,115.7219,115.7777,701900.0
2012-09-24 12:45:00,145.35,145.43,145.35,145.4,392200.0,115.7777,115.8414,115.7777,115.8175,392200.0
2012-09-24 12:50:00,145.41,145.43,145.39,145.39,694200.0,115.8255,115.8414,115.8095,115.8095,694200.0
2012-09-24 12:55:00,145.4,145.43,145.37,145.42,478000.0,115.8175,115.8414,115.7936,115.8334,478000.0
2012-09-24 13:00:00,145.43,145.45,145.39,145.42,345000.0,115.8414,115.8573,115.8095,115.8334,345000.0
2012-09-24 13:05:00,145.42,145.45,145.39,145.45,214800.0,115.8334,115.8573,115.8095,115.8573,214800.0
2012-09-24 13:10:00,145.45,145.46,145.43,145.44,276100.0,115.8573,115.8653,115.8414,115.8494,276100.0
2012-09-24 13:15:00,145.44,145.44,145.38,145.42,462400.0,115.8494,115.8494,115.8016,115.8334,462400.0
2012-09-24 13:20:00,145.43,145.43,145.4,145.42,107800.0,115.8414,115.8414,115.8175,115.8334,107800.0
2012-09-24 13:25:00,145.42,145.47,145.4,145.41,367800.0,115.8334,115.8733,115.8175,115.8255,367800.0
2012-09-24 13:30:00,145.41,145.41,145.3,145.32,563300.0,115.8255,115.8255,115.7379,115.7538,563300.0
2012-09-24 13:35:00,145.32,145.33,145.3,145.33,245600.0,115.7538,115.7618,115.7379,115.7618,245600.0
2012-09-24 13:40:00,145.34,145.34,145.31,145.31,197400.0,115.7697,115.7697,115.7458,115.7458,197400.0
2012-09-24 13:45:00,145.32,145.34,145.27,145.33,1048300.0,115.7538,115.7697,115.714,115.7618,1048300.0
2012-09-24 13:50:00,145.33,145.39,145.32,145.39,392700.0,115.7618,115.8095,115.7538,115.8095,392700.0
2012-09-24 13:55:00,145.39,145.41,145.33,145.34,896000.0,115.8095,115.8255,115.7618,115.7697,896000.0
2012-09-24 14:00:00,145.34,145.41,145.33,145.36,411900.0,115.7697,115.8255,115.7618,115.7856,411900.0
2012-09-24 14:05:00,145.36,145.41,145.35,145.39,404700.0,115.7856,115.8255,115.7777,115.8095,404700.0
2012-09-24 14:10:00,145.39,145.45,145.38,145.44,710800.0,115.8095,115.8573,115.8016,115.8494,710800.0
2012-09-24 14:15:00,145.44,145.55,145.43,145.54,1006000.0,115.8494,115.937,115.8414,115.929,1006000.0
2012-09-24 14:20:00,145.54,145.58,145.52,145.56,582400.0,115.929,115.9609,115.9131,115.945,582400.0
2012-09-24 14:25:00,145.56,145.65,145.55,145.65,1548300.0,115.945,116.0166,115.937,116.0166,1548300.0
2012-09-24 14:30:00,145.64,145.68,145.62,145.64,719000.0,116.0087,116.0405,115.9927,116.0087,719000.0
2012-09-24 14:35:00,145.64,145.75,145.63,145.72,1008200.0,116.0087,116.0963,116.0007,116.0724,1008200.0
2012-09-24 14:40:00,145.72,145.78,145.69,145.76,995400.0,116.0724,116.1202,116.0485,116.1043,995400.0
2012-09-24 14:45:00,145.76,145.8,145.75,145.77,397600.0,116.1043,116.1361,116.0963,116.1122,397600.0
2012-09-24 14:50:00,145.77,145.98,145.76,145.94,1960200.0,116.1122,116.2795,116.1043,116.2476,1960200.0
2012-09-24 14:55:00,145.93,145.95,145.85,145.86,605900.0,116.2397,116.2556,116.176,116.1839,605900.0
2012-09-24 15:00:00,145.87,145.87,145.7,145.71,906400.0,116.1919,116.1919,116.0565,116.0644,906400.0
2012-09-24 15:05:00,145.71,145.82,145.69,145.81,763100.0,116.0644,116.1521,116.0485,116.1441,763100.0
2012-09-24 15:10:00,145.81,145.81,145.7,145.76,727900.0,116.1441,116.1441,116.0565,116.1043,727900.0
2012-09-24 15:15:00,145.76,145.82,145.73,145.8,1020900.0,116.1043,116.1521,116.0804,116.1361,1020900.0
2012-09-24 15:20:00,145.81,145.81,145.75,145.79,472500.0,116.1441,116.1441,116.0963,116.1282,472500.0
2012-09-24 15:25:00,145.8,145.91,145.79,145.86,944100.0,116.1361,116.2237,116.1282,116.1839,944100.0
2012-09-24 15:30:00,145.85,145.85,145.72,145.73,1181300.0,116.176,116.176,116.0724,116.0804,1181300.0
2012-09-24 15:35:00,145.73,145.84,145.73,145.78,826000.0,116.0804,116.168,116.0804,116.1202,826000.0
2012-09-24 15:40:00,145.79,145.85,145.72,145.73,909700.0,116.1282,116.176,116.0724,116.0804,909700.0
2012-09-24 15:45:00,145.73,145.73,145.66,145.7,1511600.0,116.0804,116.0804,116.0246,116.0565,1511600.0
2012-09-24 15:50:00,145.69,145.69,145.52,145.61,2107800.0,116.0485,116.0485,115.9131,115.9848,2107800.0
2012-09-24 15:55:00,145.6,145.67,145.56,145.62,3254300.0,115.9768,116.0326,115.945,115.9927,3254300.0
2012-09-25 09:30:00,145.96,146.01,145.87,145.9,2588500.0,116.2636,116.3034,116.1919,116.2158,2588500.0
2012-09-25 09:35:00,145.9,145.94,145.86,145.93,1112100.0,116.2158,116.2476,116.1839,116.2397,1112100.0
2012-09-25 09:40:00,145.93,145.94,145.82,145.9,1359300.0,116.2397,116.2476,116.1521,116.2158,1359300.0
2012-09-25 09:45:00,145.91,145.91,145.79,145.84,1205300.0,116.2237,116.2237,116.1282,116.168,1205300.0
2012-09-25 09:50:00,145.84,145.86,145.81,145.82,884700.0,116.168,116.1839,116.1441,116.1521,884700.0
2012-09-25 09:55:00,145.82,145.94,145.77,145.85,1503600.0,116.1521,116.2476,116.1122,116.176,1503600.0
2012-09-25 10:00:00,145.9,146.11,145.83,146.01,4590300.0,116.2158,116.3831,116.16,116.3034,4590300.0
2012-09-25 10:05:00,146.01,146.16,145.97,146.11,1455200.0,116.3034,116.4229,116.2715,116.3831,1455200.0
2012-09-25 10:10:00,146.11,146.19,146.06,146.11,1193300.0,116.3831,116.4468,116.3432,116.3831,1193300.0
2012-09-25 10:15:00,146.11,146.19,146.04,146.04,933400.0,116.3831,116.4468,116.3273,116.3273,933400.0
2012-09-25 10:20:00,146.04,146.15,146.01,146.05,1078700.0,116.3273,116.4149,116.3034,116.3353,1078700.0
2012-09-25 10:25:00,146.05,146.12,145.89,145.96,1630300.0,116.3353,116.391,116.2078,116.2636,1630300.0
2012-09-25 10:30:00,145.96,146.02,145.93,145.94,629700.0,116.2636,116.3114,116.2397,116.2476,629700.0
2012-09-25 10:35:00,145.94,146.03,145.93,145.94,584400.0,116.2476,116.3193,116.2397,116.2476,584400.0
2012-09-25 10:40:00,145.94,146.02,145.9,146.0,443200.0,116.2476,116.3114,116.2158,116.2954,443200.0
2012-09-25 10:45:00,146.0,146.17,146.0,146.12,2004000.0,116.2954,116.4308,116.2954,116.391,2004000.0
2012-09-25 10:50:00,146.13,146.17,146.07,146.09,581800.0,116.399,116.4308,116.3512,116.3671,581800.0
2012-09-25 10:55:00,146.09,146.11,146.05,146.1,418300.0,116.3671,116.3831,116.3353,116.3751,418300.0
2012-09-25 11:00:00,146.11,146.24,146.1,146.17,978800.0,116.3831,116.4866,116.3751,116.4308,978800.0
2012-09-25 11:05:00,146.17,146.23,146.15,146.15,614400.0,116.4308,116.4786,116.4149,116.4149,614400.0
2012-09-25 11:10:00,146.16,146.19,146.12,146.15,423200.0,116.4229,116.4468,116.391,116.4149,423200.0
2012-09-25 11:15:00,146.15,146.18,146.13,146.16,356600.0,116.4149,116.4388,116.399,116.4229,356600.0
2012-09-25 11:20:00,146.16,146.19,146.07,146.09,539500.0,116.4229,116.4468,116.3512,116.3671,539500.0
2012-09-25 11:25:00,146.1,146.13,146.05,146.06,602100.0,116.3751,116.399,116.3353,116.3432,602100.0
2012-09-25 11:30:00,146.06,146.09,146.04,146.08,438300.0,116.3432,116.3671,116.3273,116.3592,438300.0
2012-09-25 11:35:00,146.07,146.11,146.06,146.1,304400.0,116.3512,116.3831,116.3432,116.3751,304400.0
2012-09-25 11:40:00,146.1,146.11,146.02,146.03,236500.0,116.3751,116.3831,116.3114,116.3193,236500.0
2012-09-25 11:45:00,146.02,146.07,145.98,146.02,549500.0,116.3114,116.3512,116.2795,116.3114,549500.0
2012-09-25 11:50:00,146.01,146.02,145.97,145.98,452400.0,116.3034,116.3114,116.2715,116.2795,452400.0
2012-09-25 11:55:00,145.98,145.99,145.92,145.94,738500.0,116.2795,116.2875,116.2317,116.2476,738500.0
2012-09-25 12:00:00,145.94,145.98,145.82,145.85,952200.0,116.2476,116.2795,116.1521,116.176,952200.0
2012-09-25 12:05:00,145.84,145.87,145.81,145.86,422000.0,116.168,116.1919,116.1441,116.1839,422000.0
2012-09-25 12:10:00,145.86,145.87,145.83,145.86,486800.0,116.1839,116.1919,116.16,116.1839,486800.0
2012-09-25 12:15:00,145.85,145.86,145.65,145.7,1870100.0,116.176,116.1839,116.0166,116.0565,1870100.0
2012-09-25 12:20:00,145.71,145.74,145.68,145.71,623900.0,116.0644,116.0883,116.0405,116.0644,623900.0
2012-09-25 12:25:00,145.72,145.76,145.7,145.72,639000.0,116.0724,116.1043,116.0565,116.0724,639000.0
2012-09-25 12:30:00,145.72,145.78,145.69,145.72,956500.0,116.0724,116.1202,116.0485,116.0724,956500.0
2012-09-25 12:35:00,145.72,145.72,145.44,145.46,2374000.0,116.0724,116.0724,115.8494,115.8653,2374000.0
2012-09-25 12:40:00,145.46,145.47,145.26,145.3,2804300.0,115.8653,115.8733,115.706,115.7379,2804300.0
2012-09-25 12:45:00,145.3,145.38,145.28,145.37,1792300.0,115.7379,115.8016,115.7219,115.7936,1792300.0
2012-09-25 12:50:00,145.38,145.39,145.32,145.38,2267800.0,115.8016,115.8095,115.7538,115.8016,2267800.0
2012-09-25 12:55:00,145.38,145.5,145.35,145.47,1178900.0,115.8016,115.8972,115.7777,115.8733,1178900.0
2012-09-25 13:00:00,145.48,145.48,145.36,145.41,1325700.0,115.8812,115.8812,115.7856,115.8255,1325700.0
2012-09-25 13:05:00,145.41,145.43,145.39,145.4,557400.0,115.8255,115.8414,115.8095,115.8175,557400.0
2012-09-25 13:10:00,145.4,145.48,145.38,145.44,1013400.0,115.8175,115.8812,115.8016,115.8494,1013400.0
2012-09-25 13:15:00,145.45,145.46,145.38,145.38,691400.0,115.8573,115.8653,115.8016,115.8016,691400.0
2012-09-25 13:20:00,145.38,145.41,145.32,145.4,971500.0,115.8016,115.8255,115.7538,115.8175,971500.0
2012-09-25 13:25:00,145.39,145.4,145.34,145.35,930900.0,115.8095,115.8175,115.7697,115.7777,930900.0
2012-09-25 13:30:00,145.36,145.53,145.33,145.53,1330300.0,115.7856,115.9211,115.7618,115.9211,1330300.0
2012-09-25 13:35:00,145.53,145.58,145.41,145.42,667700.0,115.9211,115.9609,115.8255,115.8334,667700.0
2012-09-25 13:40:00,145.42,145.43,145.26,145.26,1158400.0,115.8334,115.8414,115.706,115.706,1158400.0
2012-09-25 13:45:00,145.27,145.34,145.24,145.26,1728600.0,115.714,115.7697,115.6901,115.706,1728600.0
2012-09-25 13:50:00,145.26,145.36,145.24,145.3,1337100.0,115.706,115.7856,115.6901,115.7379,1337100.0
2012-09-25 13:55:00,145.31,145.38,145.29,145.38,655900.0,115.7458,115.8016,115.7299,115.8016,655900.0
2012-09-25 14:00:00,145.37,145.38,145.28,145.29,1094600.0,115.7936,115.8016,115.7219,115.7299,1094600.0
2012-09-25 14:05:00,145.29,145.31,145.26,145.27,965600.0,115.7299,115.7458,115.706,115.714,965600.0
2012-09-25 14:10:00,145.27,145.36,145.26,145.35,384800.0,115.714,115.7856,115.706,115.7777,384800.0
2012-09-25 14:15:00,145.34,145.42,145.15,145.16,1804800.0,115.7697,115.8334,115.6184,115.6263,1804800.0
2012-09-25 14:20:00,145.16,145.17,145.06,145.1,1836800.0,115.6263,115.6343,115.5467,115.5785,1836800.0
2012-09-25 14:25:00,145.09,145.11,145.0,145.07,1504500.0,115.5706,115.5865,115.4989,115.5546,1504500.0
2012-09-25 14:30:00,145.08,145.16,145.04,145.16,814400.0,115.5626,115.6263,115.5308,115.6263,814400.0
2012-09-25 14:35:00,145.15,145.19,145.13,145.16,756600.0,115.6184,115.6502,115.6024,115.6263,756600.0
2012-09-25 14:40:00,145.16,145.17,145.1,145.11,530000.0,115.6263,115.6343,115.5785,115.5865,530000.0
2012-09-25 14:45:00,145.11,145.13,144.89,145.07,1775300.0,115.5865,115.6024,115.4113,115.5546,1775300.0
2012-09-25 14:50:00,145.07,145.08,144.96,145.02,946500.0,115.5546,115.5626,115.467,115.5148,946500.0
2012-09-25 14:55:00,145.03,145.04,144.76,144.77,2114100.0,115.5228,115.5308,115.3077,115.3157,2114100.0
2012-09-25 15:00:00,144.77,144.87,144.69,144.78,1954400.0,115.3157,115.3953,115.252,115.3237,1954400.0
2012-09-25 15:05:00,144.78,144.78,144.58,144.59,2459800.0,115.3237,115.3237,115.1643,115.1723,2459800.0
2012-09-25 15:10:00,144.59,144.6,144.18,144.5,5366500.0,115.1723,115.1803,114.8457,115.1006,5366500.0
2012-09-25 15:15:00,144.49,144.53,144.38,144.43,2125500.0,115.0927,115.1245,115.005,115.0449,2125500.0
2012-09-25 15:20:00,144.43,144.69,144.39,144.58,2887500.0,115.0449,115.252,115.013,115.1643,2887500.0
2012-09-25 15:25:00,144.59,144.62,144.47,144.57,1608500.0,115.1723,115.1962,115.0767,115.1564,1608500.0
2012-09-25 15:30:00,144.56,144.66,144.49,144.62,3092700.0,115.1484,115.2281,115.0927,115.1962,3092700.0
2012-09-25 15:35:00,144.62,144.72,144.36,144.37,2702900.0,115.1962,115.2759,114.9891,114.9971,2702900.0
2012-09-25 15:40:00,144.37,144.42,144.31,144.34,1942400.0,114.9971,115.0369,114.9493,114.9732,1942400.0
2012-09-25 15:45:00,144.33,144.37,144.23,144.31,2192900.0,114.9652,114.9971,114.8856,114.9493,2192900.0
2012-09-25 15:50:00,144.3,144.33,144.19,144.32,2665700.0,114.9413,114.9652,114.8537,114.9572,2665700.0
2012-09-25 15:55:00,144.33,144.33,144.06,144.14,7150400.0,114.9652,114.9652,114.7501,114.8139,7150400.0
2012-09-26 09:30:00,144.06,144.11,143.97,144.05,3344700.0,114.7501,114.79,114.6785,114.7422,3344700.0
2012-09-26 09:35:00,144.05,144.07,143.83,143.83,3413200.0,114.7422,114.7581,114.5669,114.5669,3413200.0
2012-09-26 09:40:00,143.83,143.85,143.67,143.76,3511600.0,114.5669,114.5829,114.4395,114.5112,3511600.0
2012-09-26 09:45:00,143.76,143.79,143.56,143.62,2844700.0,114.5112,114.5351,114.3519,114.3997,2844700.0
2012-09-26 09:50:00,143.61,143.78,143.6,143.77,2134400.0,114.3917,114.5271,114.3837,114.5191,2134400.0
2012-09-26 09:55:00,143.77,143.8,143.72,143.76,1790900.0,114.5191,114.543,114.4793,114.5112,1790900.0
2012-09-26 10:00:00,143.76,143.83,143.56,143.81,2169700.0,114.5112,114.5669,114.3519,114.551,2169700.0
2012-09-26 10:05:00,143.79,143.8,143.61,143.72,1636300.0,114.5351,114.543,114.3917,114.4793,1636300.0
2012-09-26 10:10:00,143.72,143.74,143.61,143.65,1359600.0,114.4793,114.4952,114.3917,114.4236,1359600.0
2012-09-26 10:15:00,143.66,143.68,143.51,143.65,1363100.0,114.4315,114.4475,114.312,114.4236,1363100.0
2012-09-26 10:20:00,143.65,143.66,143.44,143.5,1887200.0,114.4236,114.4315,114.2563,114.3041,1887200.0
2012-09-26 10:25:00,143.49,143.49,143.28,143.28,2139500.0,114.2961,114.2961,114.1288,114.1288,2139500.0
2012-09-26 10:30:00,143.3,143.4,143.25,143.32,2890500.0,114.1448,114.2244,114.1049,114.1607,2890500.0
2012-09-26 10:35:00,143.32,143.33,142.95,143.07,3627800.0,114.1607,114.1687,113.866,113.9616,3627800.0
2012-09-26 10:40:00,143.06,143.21,143.01,143.2,2286500.0,113.9536,114.0731,113.9138,114.0651,2286500.0
2012-09-26 10:45:00,143.2,143.26,143.14,143.25,2225200.0,114.0651,114.1129,114.0173,114.1049,2225200.0
2012-09-26 10:50:00,143.24,143.33,143.23,143.29,2047500.0,114.097,114.1687,114.089,114.1368,2047500.0
2012-09-26 10:55:00,143.28,143.29,143.06,143.06,1901900.0,114.1288,114.1368,113.9536,113.9536,1901900.0
2012-09-26 11:00:00,143.06,143.31,143.05,143.2,1915900.0,113.9536,114.1527,113.9456,114.0651,1915900.0
2012-09-26 11:05:00,143.19,143.3,143.16,143.26,1087500.0,114.0571,114.1448,114.0332,114.1129,1087500.0
2012-09-26 11:10:00,143.27,143.31,143.2,143.3,1741700.0,114.1209,114.1527,114.0651,114.1448,1741700.0
2012-09-26 11:15:00,143.3,143.53,143.25,143.49,2351800.0,114.1448,114.328,114.1049,114.2961,2351800.0
2012-09-26 11:20:00,143.5,143.51,143.41,143.49,1445000.0,114.3041,114.312,114.2324,114.2961,1445000.0
2012-09-26 11:25:00,143.49,144.08,143.45,143.49,2451900.0,114.2961,114.7661,114.2642,114.2961,2451900.0
2012-09-26 11:30:00,143.49,144.08,143.29,143.31,2626700.0,114.2961,114.7661,114.1368,114.1527,2626700.0
2012-09-26 11:35:00,143.32,143.36,143.28,143.34,1083100.0,114.1607,114.1926,114.1288,114.1766,1083100.0
2012-09-26 11:40:00,143.33,143.53,143.32,143.52,1656100.0,114.1687,114.328,114.1607,114.32,1656100.0
2012-09-26 11:45:00,143.52,143.6,143.46,143.48,1272600.0,114.32,114.3837,114.2722,114.2881,1272600.0
2012-09-26 11:50:00,143.47,143.47,143.37,143.45,811300.0,114.2802,114.2802,114.2005,114.2642,811300.0
2012-09-26 11:55:00,143.45,143.52,143.42,143.45,954200.0,114.2642,114.32,114.2404,114.2642,954200.0
2012-09-26 12:00:00,143.44,143.59,143.44,143.55,993700.0,114.2563,114.3758,114.2563,114.3439,993700.0
2012-09-26 12:05:00,143.56,143.67,143.55,143.66,1418300.0,114.3519,114.4395,114.3439,114.4315,1418300.0
2012-09-26 12:10:00,143.66,143.75,143.6,143.67,1732300.0,114.4315,114.5032,114.3837,114.4395,1732300.0
2012-09-26 12:15:00,143.66,143.73,143.63,143.64,1176500.0,114.4315,114.4873,114.4076,114.4156,1176500.0
2012-09-26 12:20:00,143.64,143.66,143.56,143.59,1029900.0,114.4156,114.4315,114.3519,114.3758,1029900.0
2012-09-26 12:25:00,143.59,143.63,143.5,143.53,802900.0,114.3758,114.4076,114.3041,114.328,802900.0
2012-09-26 12:30:00,143.52,143.53,143.47,143.52,755200.0,114.32,114.328,114.2802,114.32,755200.0
2012-09-26 12:35:00,143.52,143.53,143.49,143.51,292300.0,114.32,114.328,114.2961,114.312,292300.0
2012-09-26 12:40:00,143.51,143.54,143.46,143.49,510600.0,114.312,114.3359,114.2722,114.2961,510600.0
2012-09-26 12:45:00,143.49,143.5,143.39,143.42,798200.0,114.2961,114.3041,114.2165,114.2404,798200.0
2012-09-26 12:50:00,143.43,143.48,143.36,143.48,963900.0,114.2483,114.2881,114.1926,114.2881,963900.0
2012-09-26 12:55:00,143.47,143.74,143.47,143.68,1931600.0,114.2802,114.4952,114.2802,114.4475,1931600.0
2012-09-26 13:00:00,143.68,143.71,143.62,143.62,646500.0,114.4475,114.4713,114.3997,114.3997,646500.0
2012-09-26 13:05:00,143.62,143.8,143.6,143.66,1467200.0,114.3997,114.543,114.3837,114.4315,1467200.0
2012-09-26 13:10:00,143.66,143.68,143.62,143.62,437300.0,114.4315,114.4475,114.3997,114.3997,437300.0
2012-09-26 13:15:00,143.62,143.7,143.59,143.65,740300.0,114.3997,114.4634,114.3758,114.4236,740300.0
2012-09-26 13:20:00,143.65,143.75,143.64,143.74,488500.0,114.4236,114.5032,114.4156,114.4952,488500.0
2012-09-26 13:25:00,143.72,143.87,143.72,143.81,1312100.0,114.4793,114.5988,114.4793,114.551,1312100.0
2012-09-26 13:30:00,143.81,143.85,143.71,143.78,1016000.0,114.551,114.5829,114.4713,114.5271,1016000.0
2012-09-26 13:35:00,143.77,143.78,143.7,143.72,605400.0,114.5191,114.5271,114.4634,114.4793,605400.0
2012-09-26 13:40:00,143.71,144.08,143.71,143.77,1551500.0,114.4713,114.7661,114.4713,114.5191,1551500.0
2012-09-26 13:45:00,143.78,143.78,143.56,143.62,1096400.0,114.5271,114.5271,114.3519,114.3997,1096400.0
2012-09-26 13:50:00,143.62,143.72,143.59,143.6,514800.0,114.3997,114.4793,114.3758,114.3837,514800.0
2012-09-26 13:55:00,143.6,143.62,143.42,143.43,989600.0,114.3837,114.3997,114.2404,114.2483,989600.0
2012-09-26 14:00:00,143.42,143.7,143.41,143.62,1362800.0,114.2404,114.4634,114.2324,114.3997,1362800.0
2012-09-26 14:05:00,143.62,143.75,143.57,143.66,1157600.0,114.3997,114.5032,114.3598,114.4315,1157600.0
2012-09-26 14:10:00,143.66,143.71,143.6,143.64,734600.0,114.4315,114.4713,114.3837,114.4156,734600.0
2012-09-26 14:15:00,143.64,143.74,143.62,143.71,902900.0,114.4156,114.4952,114.3997,114.4713,902900.0
2012-09-26 14:20:00,143.72,143.75,143.64,143.67,633000.0,114.4793,114.5032,114.4156,114.4395,633000.0
2012-09-26 14:25:00,143.67,143.78,143.59,143.61,1299300.0,114.4395,114.5271,114.3758,114.3917,1299300.0
2012-09-26 14:30:00,143.6,143.65,143.46,143.63,1616400.0,114.3837,114.4236,114.2722,114.4076,1616400.0
2012-09-26 14:35:00,143.63,143.65,143.53,143.58,475600.0,114.4076,114.4236,114.328,114.3678,475600.0
2012-09-26 14:40:00,143.57,143.63,143.55,143.61,483400.0,114.3598,114.4076,114.3439,114.3917,483400.0
2012-09-26 14:45:00,143.6,143.61,143.52,143.58,669100.0,114.3837,114.3917,114.32,114.3678,669100.0
2012-09-26 14:50:00,143.57,143.58,143.41,143.48,938100.0,114.3598,114.3678,114.2324,114.2881,938100.0
2012-09-26 14:55:00,143.48,143.57,143.44,143.54,1075600.0,114.2881,114.3598,114.2563,114.3359,1075600.0
2012-09-26 15:00:00,143.55,143.55,143.41,143.43,891000.0,114.3439,114.3439,114.2324,114.2483,891000.0
2012-09-26 15:05:00,143.44,143.46,143.31,143.35,1571200.0,114.2563,114.2722,114.1527,114.1846,1571200.0
2012-09-26 15:10:00,143.35,143.41,143.34,143.4,1032800.0,114.1846,114.2324,114.1766,114.2244,1032800.0
2012-09-26 15:15:00,143.4,143.59,143.4,143.48,2555000.0,114.2244,114.3758,114.2244,114.2881,2555000.0
2012-09-26 15:20:00,143.48,143.58,143.42,143.42,1130900.0,114.2881,114.3678,114.2404,114.2404,1130900.0
2012-09-26 15:25:00,143.41,143.51,143.36,143.37,664300.0,114.2324,114.312,114.1926,114.2005,664300.0
2012-09-26 15:30:00,143.36,143.43,143.3,143.32,1245800.0,114.1926,114.2483,114.1448,114.1607,1245800.0
2012-09-26 15:35:00,143.33,143.35,143.21,143.3,1802500.0,114.1687,114.1846,114.0731,114.1448,1802500.0
2012-09-26 15:40:00,143.3,143.36,143.23,143.35,1451400.0,114.1448,114.1926,114.089,114.1846,1451400.0
2012-09-26 15:45:00,143.35,143.35,143.21,143.23,1595900.0,114.1846,114.1846,114.0731,114.089,1595900.0
2012-09-26 15:50:00,143.23,143.4,143.19,143.36,2525600.0,114.089,114.2244,114.0571,114.1926,2525600.0
2012-09-26 15:55:00,143.36,143.37,143.24,143.33,4637900.0,114.1926,114.2005,114.097,114.1687,4637900.0
2012-09-27 09:30:00,143.89,143.96,143.78,143.84,2877400.0,114.6147,114.6705,114.5271,114.5749,2877400.0
2012-09-27 09:35:00,143.84,143.87,143.73,143.83,2035600.0,114.5749,114.5988,114.4873,114.5669,2035600.0
2012-09-27 09:40:00,143.83,143.85,143.72,143.8,2173700.0,114.5669,114.5829,114.4793,114.543,2173700.0
2012-09-27 09:45:00,143.81,143.87,143.71,143.8,1377000.0,114.551,114.5988,114.4713,114.543,1377000.0
2012-09-27 09:50:00,143.81,143.86,143.73,143.75,1126000.0,114.551,114.5908,114.4873,114.5032,1126000.0
2012-09-27 09:55:00,143.74,143.76,143.61,143.68,1877300.0,114.4952,114.5112,114.3917,114.4475,1877300.0
2012-09-27 10:00:00,143.68,143.79,143.52,143.57,2063000.0,114.4475,114.5351,114.32,114.3598,2063000.0
2012-09-27 10:05:00,143.57,143.68,143.51,143.62,1836100.0,114.3598,114.4475,114.312,114.3997,1836100.0
2012-09-27 10:10:00,143.61,143.7,143.51,143.68,1623500.0,114.3917,114.4634,114.312,114.4475,1623500.0
2012-09-27 10:15:00,143.67,143.8,143.64,143.74,1233500.0,114.4395,114.543,114.4156,114.4952,1233500.0
2012-09-27 10:20:00,143.72,143.79,143.62,143.71,1028000.0,114.4793,114.5351,114.3997,114.4713,1028000.0
2012-09-27 10:25:00,143.72,143.77,143.59,143.68,1113800.0,114.4793,114.5191,114.3758,114.4475,1113800.0
2012-09-27 10:30:00,143.68,143.76,143.59,143.75,879800.0,114.4475,114.5112,114.3758,114.5032,879800.0
2012-09-27 10:35:00,143.75,143.78,143.63,143.67,1262100.0,114.5032,114.5271,114.4076,114.4395,1262100.0
2012-09-27 10:40:00,143.67,143.77,143.63,143.72,764600.0,114.4395,114.5191,114.4076,114.4793,764600.0
2012-09-27 10:45:00,143.72,143.86,143.68,143.83,984600.0,114.4793,114.5908,114.4475,114.5669,984600.0
2012-09-27 10:50:00,143.82,143.86,143.77,143.78,815400.0,114.559,114.5908,114.5191,114.5271,815400.0
2012-09-27 10:55:00,143.78,143.95,143.75,143.86,1670800.0,114.5271,114.6625,114.5032,114.5908,1670800.0
2012-09-27 11:00:00,143.85,143.95,143.82,143.9,757000.0,114.5829,114.6625,114.559,114.6227,757000.0
2012-09-27 11:05:00,143.9,143.91,143.79,143.8,784700.0,114.6227,114.6307,114.5351,114.543,784700.0
2012-09-27 11:10:00,143.8,143.85,143.74,143.8,937800.0,114.543,114.5829,114.4952,114.543,937800.0
2012-09-27 11:15:00,143.81,143.83,143.75,143.78,606600.0,114.551,114.5669,114.5032,114.5271,606600.0
2012-09-27 11:20:00,143.78,143.86,143.64,143.68,944100.0,114.5271,114.5908,114.4156,114.4475,944100.0
2012-09-27 11:25:00,143.69,143.77,143.58,143.76,1900300.0,114.4554,114.5191,114.3678,114.5112,1900300.0
2012-09-27 11:30:00,143.76,143.76,143.67,143.71,752200.0,114.5112,114.5112,114.4395,114.4713,752200.0
2012-09-27 11:35:00,143.72,143.81,143.71,143.78,871200.0,114.4793,114.551,114.4713,114.5271,871200.0
2012-09-27 11:40:00,143.78,143.85,143.77,143.77,826900.0,114.5271,114.5829,114.5191,114.5191,826900.0
2012-09-27 11:45:00,143.77,143.86,143.77,143.82,606000.0,114.5191,114.5908,114.5191,114.559,606000.0
2012-09-27 11:50:00,143.82,143.9,143.78,143.89,712800.0,114.559,114.6227,114.5271,114.6147,712800.0
2012-09-27 11:55:00,143.88,144.22,143.88,144.17,2967100.0,114.6068,114.8776,114.6068,114.8378,2967100.0
2012-09-27 12:00:00,144.17,144.34,144.14,144.32,1969000.0,114.8378,114.9732,114.8139,114.9572,1969000.0
2012-09-27 12:05:00,144.32,144.43,144.32,144.37,1979400.0,114.9572,115.0449,114.9572,114.9971,1979400.0
2012-09-27 12:10:00,144.37,144.48,144.37,144.37,1539300.0,114.9971,115.0847,114.9971,114.9971,1539300.0
2012-09-27 12:15:00,144.37,144.42,144.36,144.4,640600.0,114.9971,115.0369,114.9891,115.021,640600.0
2012-09-27 12:20:00,144.41,144.43,144.33,144.42,755200.0,115.0289,115.0449,114.9652,115.0369,755200.0
2012-09-27 12:25:00,144.41,144.69,144.41,144.62,2329000.0,115.0289,115.252,115.0289,115.1962,2329000.0
2012-09-27 12:30:00,144.61,144.67,144.56,144.58,983900.0,115.1882,115.236,115.1484,115.1643,983900.0
2012-09-27 12:35:00,144.58,144.59,144.53,144.56,989100.0,115.1643,115.1723,115.1245,115.1484,989100.0
2012-09-27 12:40:00,144.57,144.58,144.46,144.52,648500.0,115.1564,115.1643,115.0688,115.1165,648500.0
2012-09-27 12:45:00,144.52,144.57,144.5,144.5,506200.0,115.1165,115.1564,115.1006,115.1006,506200.0
2012-09-27 12:50:00,144.5,144.52,144.46,144.48,377100.0,115.1006,115.1165,115.0688,115.0847,377100.0
2012-09-27 12:55:00,144.48,144.6,144.47,144.52,695900.0,115.0847,115.1803,115.0767,115.1165,695900.0
2012-09-27 13:00:00,144.53,144.55,144.48,144.5,369300.0,115.1245,115.1404,115.0847,115.1006,369300.0
2012-09-27 13:05:00,144.49,144.55,144.49,144.51,312100.0,115.0927,115.1404,115.0927,115.1086,312100.0
2012-09-27 13:10:00,144.51,144.56,144.51,144.53,339000.0,115.1086,115.1484,115.1086,115.1245,339000.0
2012-09-27 13:15:00,144.53,144.63,144.52,144.57,572100.0,115.1245,115.2042,115.1165,115.1564,572100.0
2012-09-27 13:20:00,144.58,144.61,144.56,144.59,416700.0,115.1643,115.1882,115.1484,115.1723,416700.0
2012-09-27 13:25:00,144.59,144.65,144.56,144.62,495700.0,115.1723,115.2201,115.1484,115.1962,495700.0
2012-09-27 13:30:00,144.61,144.68,144.6,144.66,388100.0,115.1882,115.244,115.1803,115.2281,388100.0
2012-09-27 13:35:00,144.67,144.85,144.65,144.79,1176400.0,115.236,115.3794,115.2201,115.3316,1176400.0
2012-09-27 13:40:00,144.8,144.96,144.79,144.84,1461100.0,115.3396,115.467,115.3316,115.3714,1461100.0
2012-09-27 13:45:00,144.83,144.9,144.83,144.84,870900.0,115.3635,115.4192,115.3635,115.3714,870900.0
2012-09-27 13:50:00,144.84,144.85,144.73,144.74,1084800.0,115.3714,115.3794,115.2838,115.2918,1084800.0
2012-09-27 13:55:00,144.75,144.8,144.7,144.77,433300.0,115.2998,115.3396,115.2599,115.3157,433300.0
2012-09-27 14:00:00,144.76,144.83,144.73,144.76,837200.0,115.3077,115.3635,115.2838,115.3077,837200.0
2012-09-27 14:05:00,144.75,144.81,144.75,144.79,508200.0,115.2998,115.3475,115.2998,115.3316,508200.0
2012-09-27 14:10:00,144.78,144.87,144.76,144.86,543800.0,115.3237,115.3953,115.3077,115.3874,543800.0
2012-09-27 14:15:00,144.86,144.87,144.81,144.87,462500.0,115.3874,115.3953,115.3475,115.3953,462500.0
2012-09-27 14:20:00,144.87,144.88,144.83,144.87,695000.0,115.3953,115.4033,115.3635,115.3953,695000.0
2012-09-27 14:25:00,144.87,144.88,144.84,144.87,489200.0,115.3953,115.4033,115.3714,115.3953,489200.0
2012-09-27 14:30:00,144.87,144.88,144.82,144.87,511900.0,115.3953,115.4033,115.3555,115.3953,511900.0
2012-09-27 14:35:00,144.88,144.92,144.82,144.88,589500.0,115.4033,115.4352,115.3555,115.4033,589500.0
2012-09-27 14:40:00,144.88,144.9,144.83,144.9,427200.0,115.4033,115.4192,115.3635,115.4192,427200.0
2012-09-27 14:45:00,144.89,144.91,144.87,144.9,381400.0,115.4113,115.4272,115.3953,115.4192,381400.0
2012-09-27 14:50:00,144.9,144.97,144.75,144.76,1239300.0,115.4192,115.475,115.2998,115.3077,1239300.0
2012-09-27 14:55:00,144.76,144.79,144.73,144.75,715500.0,115.3077,115.3316,115.2838,115.2998,715500.0
2012-09-27 15:00:00,144.76,144.79,144.7,144.75,858000.0,115.3077,115.3316,115.2599,115.2998,858000.0
2012-09-27 15:05:00,144.74,144.8,144.74,144.78,478400.0,115.2918,115.3396,115.2918,115.3237,478400.0
2012-09-27 15:10:00,144.77,144.78,144.72,144.72,470100.0,115.3157,115.3237,115.2759,115.2759,470100.0
2012-09-27 15:15:00,144.71,144.75,144.66,144.68,1511500.0,115.2679,115.2998,115.2281,115.244,1511500.0
2012-09-27 15:20:00,144.69,144.73,144.66,144.69,1143300.0,115.252,115.2838,115.2281,115.252,1143300.0
2012-09-27 15:25:00,144.7,144.76,144.67,144.69,999400.0,115.2599,115.3077,115.236,115.252,999400.0
2012-09-27 15:30:00,144.69,144.82,144.66,144.82,707200.0,115.252,115.3555,115.2281,115.3555,707200.0
2012-09-27 15:35:00,144.81,144.86,144.76,144.76,1238900.0,115.3475,115.3874,115.3077,115.3077,1238900.0
2012-09-27 15:40:00,144.77,144.82,144.73,144.77,1082500.0,115.3157,115.3555,115.2838,115.3157,1082500.0
2012-09-27 15:45:00,144.76,144.79,144.59,144.65,2530500.0,115.3077,115.3316,115.1723,115.2201,2530500.0
2012-09-27 15:50:00,144.65,144.67,144.55,144.6,2456700.0,115.2201,115.236,115.1404,115.1803,2456700.0
2012-09-27 15:55:00,144.6,144.71,144.57,144.69,5188000.0,115.1803,115.2679,115.1564,115.252,5188000.0
2012-09-28 09:30:00,144.09,144.12,143.9,144.0,2942600.0,114.774,114.7979,114.6227,114.7023,2942600.0
2012-09-28 09:35:00,143.99,144.15,143.99,144.05,1686000.0,114.6944,114.8218,114.6944,114.7422,1686000.0
2012-09-28 09:40:00,144.05,144.09,143.79,143.81,4094700.0,114.7422,114.774,114.5351,114.551,4094700.0
2012-09-28 09:45:00,143.82,143.87,143.59,143.73,4613900.0,114.559,114.5988,114.3758,114.4873,4613900.0
2012-09-28 09:50:00,143.73,143.74,143.53,143.63,2547800.0,114.4873,114.4952,114.328,114.4076,2547800.0
2012-09-28 09:55:00,143.64,143.73,143.56,143.66,3453700.0,114.4156,114.4873,114.3519,114.4315,3453700.0
2012-09-28 10:00:00,143.65,143.9,143.63,143.87,2684300.0,114.4236,114.6227,114.4076,114.5988,2684300.0
2012-09-28 10:05:00,143.87,143.92,143.79,143.8,2490700.0,114.5988,114.6386,114.5351,114.543,2490700.0
2012-09-28 10:10:00,143.8,143.9,143.71,143.84,1725500.0,114.543,114.6227,114.4713,114.5749,1725500.0
2012-09-28 10:15:00,143.84,143.84,143.64,143.68,1610600.0,114.5749,114.5749,114.4156,114.4475,1610600.0
2012-09-28 10:20:00,143.69,143.79,143.67,143.7,1076200.0,114.4554,114.5351,114.4395,114.4634,1076200.0
2012-09-28 10:25:00,143.7,143.72,143.46,143.58,2383500.0,114.4634,114.4793,114.2722,114.3678,2383500.0
2012-09-28 10:30:00,143.58,143.76,143.51,143.72,1567300.0,114.3678,114.5112,114.312,114.4793,1567300.0
2012-09-28 10:35:00,143.72,143.81,143.66,143.77,1003100.0,114.4793,114.551,114.4315,114.5191,1003100.0
2012-09-28 10:40:00,143.77,143.8,143.7,143.71,837500.0,114.5191,114.543,114.4634,114.4713,837500.0
2012-09-28 10:45:00,143.7,143.83,143.68,143.8,929800.0,114.4634,114.5669,114.4475,114.543,929800.0
2012-09-28 10:50:00,143.8,143.83,143.68,143.7,1176400.0,114.543,114.5669,114.4475,114.4634,1176400.0
2012-09-28 10:55:00,143.7,143.75,143.62,143.75,1099300.0,114.4634,114.5032,114.3997,114.5032,1099300.0
2012-09-28 11:00:00,143.75,143.77,143.66,143.71,772800.0,114.5032,114.5191,114.4315,114.4713,772800.0
2012-09-28 11:05:00,143.72,143.79,143.71,143.78,619200.0,114.4793,114.5351,114.4713,114.5271,619200.0
2012-09-28 11:10:00,143.79,143.79,143.63,143.64,901400.0,114.5351,114.5351,114.4076,114.4156,901400.0
2012-09-28 11:15:00,143.65,143.73,143.63,143.68,1176100.0,114.4236,114.4873,114.4076,114.4475,1176100.0
2012-09-28 11:20:00,143.68,143.73,143.62,143.68,792300.0,114.4475,114.4873,114.3997,114.4475,792300.0
2012-09-28 11:25:00,143.69,143.7,143.5,143.51,1502400.0,114.4554,114.4634,114.3041,114.312,1502400.0
2012-09-28 11:30:00,143.52,143.71,143.5,143.55,1794100.0,114.32,114.4713,114.3041,114.3439,1794100.0
2012-09-28 11:35:00,143.56,143.61,143.54,143.6,1385400.0,114.3519,114.3917,114.3359,114.3837,1385400.0
2012-09-28 11:40:00,143.6,143.71,143.58,143.67,1290800.0,114.3837,114.4713,114.3678,114.4395,1290800.0
2012-09-28 11:45:00,143.67,143.88,143.67,143.84,1324500.0,114.4395,114.6068,114.4395,114.5749,1324500.0
2012-09-28 11:50:00,143.84,143.84,143.68,143.76,1062000.0,114.5749,114.5749,114.4475,114.5112,1062000.0
2012-09-28 11:55:00,143.76,143.84,143.74,143.83,695600.0,114.5112,114.5749,114.4952,114.5669,695600.0
2012-09-28 12:00:00,143.84,143.97,143.78,143.85,2347500.0,114.5749,114.6785,114.5271,114.5829,2347500.0
2012-09-28 12:05:00,143.85,144.06,143.85,144.02,2029000.0,114.5829,114.7501,114.5829,114.7183,2029000.0
2012-09-28 12:10:00,144.01,144.2,144.01,144.13,2468700.0,114.7103,114.8617,114.7103,114.8059,2468700.0
2012-09-28 12:15:00,144.13,144.31,144.12,144.22,2158100.0,114.8059,114.9493,114.7979,114.8776,2158100.0
2012-09-28 12:20:00,144.23,144.25,144.08,144.08,1604100.0,114.8856,114.9015,114.7661,114.7661,1604100.0
2012-09-28 12:25:00,144.08,144.11,143.94,143.99,1139800.0,114.7661,114.79,114.6546,114.6944,1139800.0
2012-09-28 12:30:00,143.99,144.14,143.98,144.06,949900.0,114.6944,114.8139,114.6864,114.7501,949900.0
2012-09-28 12:35:00,144.08,144.1,144.01,144.05,567100.0,114.7661,114.782,114.7103,114.7422,567100.0
2012-09-28 12:40:00,144.04,144.06,143.99,144.0,478600.0,114.7342,114.7501,114.6944,114.7023,478600.0
2012-09-28 12:45:00,144.0,144.09,144.0,144.06,518000.0,114.7023,114.774,114.7023,114.7501,518000.0
2012-09-28 12:50:00,144.05,144.09,144.03,144.07,353500.0,114.7422,114.774,114.7262,114.7581,353500.0
2012-09-28 12:55:00,144.07,144.13,144.05,144.11,575400.0,114.7581,114.8059,114.7422,114.79,575400.0
2012-09-28 13:00:00,144.1,144.16,144.1,144.13,614500.0,114.782,114.8298,114.782,114.8059,614500.0
2012-09-28 13:05:00,144.13,144.15,144.0,144.06,488400.0,114.8059,114.8218,114.7023,114.7501,488400.0
2012-09-28 13:10:00,144.05,144.1,143.89,143.99,988000.0,114.7422,114.782,114.6147,114.6944,988000.0
2012-09-28 13:15:00,144.0,144.07,143.98,144.03,555200.0,114.7023,114.7581,114.6864,114.7262,555200.0
2012-09-28 13:20:00,144.03,144.18,144.0,144.17,503400.0,114.7262,114.8457,114.7023,114.8378,503400.0
2012-09-28 13:25:00,144.17,144.19,144.14,144.19,440200.0,114.8378,114.8537,114.8139,114.8537,440200.0
2012-09-28 13:30:00,144.19,144.28,144.18,144.25,682600.0,114.8537,114.9254,114.8457,114.9015,682600.0
2012-09-28 13:35:00,144.25,144.52,144.25,144.52,2078200.0,114.9015,115.1165,114.9015,115.1165,2078200.0
2012-09-28 13:40:00,144.51,144.56,144.46,144.46,1532400.0,115.1086,115.1484,115.0688,115.0688,1532400.0
2012-09-28 13:45:00,144.47,144.48,144.41,144.41,1017200.0,115.0767,115.0847,115.0289,115.0289,1017200.0
2012-09-28 13:50:00,144.41,144.43,144.36,144.37,942400.0,115.0289,115.0449,114.9891,114.9971,942400.0
2012-09-28 13:55:00,144.36,144.42,144.35,144.37,821700.0,114.9891,115.0369,114.9811,114.9971,821700.0
2012-09-28 14:00:00,144.36,144.47,144.35,144.39,883700.0,114.9891,115.0767,114.9811,115.013,883700.0
2012-09-28 14:05:00,144.38,144.41,144.26,144.28,571700.0,115.005,115.0289,114.9094,114.9254,571700.0
2012-09-28 14:10:00,144.27,144.36,144.27,144.31,663200.0,114.9174,114.9891,114.9174,114.9493,663200.0
2012-09-28 14:15:00,144.31,144.32,144.2,144.26,727700.0,114.9493,114.9572,114.8617,114.9094,727700.0
2012-09-28 14:20:00,144.26,144.29,144.15,144.19,539500.0,114.9094,114.9333,114.8218,114.8537,539500.0
2012-09-28 14:25:00,144.19,144.25,144.08,144.1,1198400.0,114.8537,114.9015,114.7661,114.782,1198400.0
2012-09-28 14:30:00,144.11,144.12,143.98,144.09,1383500.0,114.79,114.7979,114.6864,114.774,1383500.0
2012-09-28 14:35:00,144.1,144.14,143.97,144.11,1239200.0,114.782,114.8139,114.6785,114.79,1239200.0
2012-09-28 14:40:00,144.1,144.13,144.07,144.13,439000.0,114.782,114.8059,114.7581,114.8059,439000.0
2012-09-28 14:45:00,144.13,144.16,144.11,144.13,453300.0,114.8059,114.8298,114.79,114.8059,453300.0
2012-09-28 14:50:00,144.12,144.16,144.06,144.1,561500.0,114.7979,114.8298,114.7501,114.782,561500.0
2012-09-28 14:55:00,144.1,144.16,144.08,144.09,644500.0,114.782,114.8298,114.7661,114.774,644500.0
2012-09-28 15:00:00,144.09,144.14,144.04,144.08,851900.0,114.774,114.8139,114.7342,114.7661,851900.0
2012-09-28 15:05:00,144.08,144.09,144.0,144.04,1182700.0,114.7661,114.774,114.7023,114.7342,1182700.0
2012-09-28 15:10:00,144.05,144.09,144.03,144.08,634200.0,114.7422,114.774,114.7262,114.7661,634200.0
2012-09-28 15:15:00,144.08,144.17,143.96,143.97,1366000.0,114.7661,114.8378,114.6705,114.6785,1366000.0
2012-09-28 15:20:00,143.97,144.05,143.97,144.04,714000.0,114.6785,114.7422,114.6785,114.7342,714000.0
2012-09-28 15:25:00,144.03,144.04,143.86,143.94,1965200.0,114.7262,114.7342,114.5908,114.6546,1965200.0
2012-09-28 15:30:00,143.94,144.04,143.82,143.83,1802500.0,114.6546,114.7342,114.559,114.5669,1802500.0
2012-09-28 15:35:00,143.83,143.86,143.7,143.77,2816500.0,114.5669,114.5908,114.4634,114.5191,2816500.0
2012-09-28 15:40:00,143.75,143.98,143.72,143.97,3135100.0,114.5032,114.6864,114.4793,114.6785,3135100.0
2012-09-28 15:45:00,143.98,144.3,143.97,144.16,5256000.0,114.6864,114.9413,114.6785,114.8298,5256000.0
2012-09-28 15:50:00,144.17,144.25,144.06,144.09,3167800.0,114.8378,114.9015,114.7501,114.774,3167800.0
2012-09-28 15:55:00,144.09,144.12,143.87,143.9,7074900.0,114.774,114.7979,114.5988,114.6227,7074900.0
2012-10-01 09:30:00,144.52,144.91,144.43,144.82,3410900.0,115.1165,115.4272,115.0449,115.3555,3410900.0
2012-10-01 09:35:00,144.81,144.9,144.79,144.88,2077700.0,115.3475,115.4192,115.3316,115.4033,2077700.0
2012-10-01 09:40:00,144.87,144.89,144.73,144.76,1685900.0,115.3953,115.4113,115.2838,115.3077,1685900.0
2012-10-01 09:45:00,144.76,144.85,144.69,144.83,1669700.0,115.3077,115.3794,115.252,115.3635,1669700.0
2012-10-01 09:50:00,144.84,144.84,144.62,144.65,2068500.0,115.3714,115.3714,115.1962,115.2201,2068500.0
2012-10-01 09:55:00,144.66,144.74,144.66,144.7,1144200.0,115.2281,115.2918,115.2281,115.2599,1144200.0
2012-10-01 10:00:00,144.71,145.56,144.71,145.53,7318400.0,115.2679,115.945,115.2679,115.9211,7318400.0
2012-10-01 10:05:00,145.52,145.69,145.5,145.61,2838500.0,115.9131,116.0485,115.8972,115.9848,2838500.0
2012-10-01 10:10:00,145.61,145.65,145.5,145.52,2069300.0,115.9848,116.0166,115.8972,115.9131,2069300.0
2012-10-01 10:15:00,145.53,145.59,145.47,145.48,2348500.0,115.9211,115.9689,115.8733,115.8812,2348500.0
2012-10-01 10:20:00,145.48,145.5,145.41,145.43,1429600.0,115.8812,115.8972,115.8255,115.8414,1429600.0
2012-10-01 10:25:00,145.43,145.46,145.33,145.43,1923900.0,115.8414,115.8653,115.7618,115.8414,1923900.0
2012-10-01 10:30:00,145.43,145.45,145.37,145.37,1058600.0,115.8414,115.8573,115.7936,115.7936,1058600.0
2012-10-01 10:35:00,145.38,145.46,145.37,145.44,1068200.0,115.8016,115.8653,115.7936,115.8494,1068200.0
2012-10-01 10:40:00,145.44,145.44,145.26,145.36,1762600.0,115.8494,115.8494,115.706,115.7856,1762600.0
2012-10-01 10:45:00,145.36,145.4,145.28,145.28,557400.0,115.7856,115.8175,115.7219,115.7219,557400.0
2012-10-01 10:50:00,145.28,145.37,145.22,145.34,1030500.0,115.7219,115.7936,115.6741,115.7697,1030500.0
2012-10-01 10:55:00,145.35,145.36,145.27,145.34,946900.0,115.7777,115.7856,115.714,115.7697,946900.0
2012-10-01 11:00:00,145.33,145.48,145.33,145.48,1442500.0,115.7618,115.8812,115.7618,115.8812,1442500.0
2012-10-01 11:05:00,145.47,145.48,145.4,145.41,923100.0,115.8733,115.8812,115.8175,115.8255,923100.0
2012-10-01 11:10:00,145.42,145.54,145.4,145.47,763600.0,115.8334,115.929,115.8175,115.8733,763600.0
2012-10-01 11:15:00,145.48,145.49,145.41,145.42,1289400.0,115.8812,115.8892,115.8255,115.8334,1289400.0
2012-10-01 11:20:00,145.42,145.46,145.4,145.41,718900.0,115.8334,115.8653,115.8175,115.8255,718900.0
2012-10-01 11:25:00,145.42,145.5,145.32,145.4,2021700.0,115.8334,115.8972,115.7538,115.8175,2021700.0
2012-10-01 11:30:00,145.4,145.41,145.32,145.35,1327000.0,115.8175,115.8255,115.7538,115.7777,1327000.0
2012-10-01 11:35:00,145.34,145.39,145.33,145.36,742300.0,115.7697,115.8095,115.7618,115.7856,742300.0
2012-10-01 11:40:00,145.36,145.42,145.35,145.4,636100.0,115.7856,115.8334,115.7777,115.8175,636100.0
2012-10-01 11:45:00,145.39,145.4,145.3,145.31,625500.0,115.8095,115.8175,115.7379,115.7458,625500.0
2012-10-01 11:50:00,145.31,145.34,145.22,145.24,1147300.0,115.7458,115.7697,115.6741,115.6901,1147300.0
2012-10-01 11:55:00,145.24,145.28,145.07,145.15,1795800.0,115.6901,115.7219,115.5546,115.6184,1795800.0
2012-10-01 12:00:00,145.15,145.21,145.13,145.17,926200.0,115.6184,115.6662,115.6024,115.6343,926200.0
2012-10-01 12:05:00,145.16,145.2,145.15,145.16,597000.0,115.6263,115.6582,115.6184,115.6263,597000.0
2012-10-01 12:10:00,145.16,145.2,145.14,145.19,693200.0,115.6263,115.6582,115.6104,115.6502,693200.0
2012-10-01 12:15:00,145.19,145.25,145.15,145.17,858200.0,115.6502,115.698,115.6184,115.6343,858200.0
2012-10-01 12:20:00,145.17,145.24,145.14,145.23,947400.0,115.6343,115.6901,115.6104,115.6821,947400.0
2012-10-01 12:25:00,145.23,145.26,145.21,145.25,502600.0,115.6821,115.706,115.6662,115.698,502600.0
2012-10-01 12:30:00,145.25,145.33,145.1,145.15,1653200.0,115.698,115.7618,115.5785,115.6184,1653200.0
2012-10-01 12:35:00,145.16,145.2,145.14,145.2,723500.0,115.6263,115.6582,115.6104,115.6582,723500.0
2012-10-01 12:40:00,145.2,145.29,145.19,145.23,708500.0,115.6582,115.7299,115.6502,115.6821,708500.0
2012-10-01 12:45:00,145.25,145.29,144.94,144.94,1731200.0,115.698,115.7299,115.4511,115.4511,1731200.0
2012-10-01 12:50:00,144.94,144.96,144.71,144.8,3147100.0,115.4511,115.467,115.2679,115.3396,3147100.0
2012-10-01 12:55:00,144.8,144.89,144.74,144.89,1431100.0,115.3396,115.4113,115.2918,115.4113,1431100.0
2012-10-01 13:00:00,144.88,144.9,144.72,144.75,1197800.0,115.4033,115.4192,115.2759,115.2998,1197800.0
2012-10-01 13:05:00,144.74,144.84,144.65,144.66,1420700.0,115.2918,115.3714,115.2201,115.2281,1420700.0
2012-10-01 13:10:00,144.65,144.65,144.41,144.53,3269700.0,115.2201,115.2201,115.0289,115.1245,3269700.0
2012-10-01 13:15:00,144.52,144.61,144.41,144.56,1422200.0,115.1165,115.1882,115.0289,115.1484,1422200.0
2012-10-01 13:20:00,144.56,144.57,144.47,144.52,1071900.0,115.1484,115.1564,115.0767,115.1165,1071900.0
2012-10-01 13:25:00,144.52,144.71,144.52,144.69,1436300.0,115.1165,115.2679,115.1165,115.252,1436300.0
2012-10-01 13:30:00,144.69,144.69,144.47,144.55,1531000.0,115.252,115.252,115.0767,115.1404,1531000.0
2012-10-01 13:35:00,144.55,144.66,144.51,144.51,759300.0,115.1404,115.2281,115.1086,115.1086,759300.0
2012-10-01 13:40:00,144.51,144.61,144.39,144.57,1496900.0,115.1086,115.1882,115.013,115.1564,1496900.0
2012-10-01 13:45:00,144.57,144.73,144.55,144.7,941500.0,115.1564,115.2838,115.1404,115.2599,941500.0
2012-10-01 13:50:00,144.71,144.81,144.68,144.75,1275800.0,115.2679,115.3475,115.244,115.2998,1275800.0
2012-10-01 13:55:00,144.75,144.87,144.75,144.84,1044400.0,115.2998,115.3953,115.2998,115.3714,1044400.0
2012-10-01 14:00:00,144.84,144.96,144.8,144.95,1008700.0,115.3714,115.467,115.3396,115.4591,1008700.0
2012-10-01 14:05:00,144.96,144.96,144.85,144.87,792600.0,115.467,115.467,115.3794,115.3953,792600.0
2012-10-01 14:10:00,144.88,144.91,144.81,144.83,818400.0,115.4033,115.4272,115.3475,115.3635,818400.0
2012-10-01 14:15:00,144.84,144.86,144.66,144.71,1250000.0,115.3714,115.3874,115.2281,115.2679,1250000.0
2012-10-01 14:20:00,144.71,144.79,144.64,144.74,1563600.0,115.2679,115.3316,115.2121,115.2918,1563600.0
2012-10-01 14:25:00,144.74,144.76,144.64,144.74,929800.0,115.2918,115.3077,115.2121,115.2918,929800.0
2012-10-01 14:30:00,144.74,144.82,144.68,144.75,1028400.0,115.2918,115.3555,115.244,115.2998,1028400.0
2012-10-01 14:35:00,144.76,144.9,144.76,144.83,920500.0,115.3077,115.4192,115.3077,115.3635,920500.0
2012-10-01 14:40:00,144.83,144.93,144.79,144.9,833700.0,115.3635,115.4431,115.3316,115.4192,833700.0
2012-10-01 14:45:00,144.89,144.9,144.83,144.86,512900.0,115.4113,115.4192,115.3635,115.3874,512900.0
2012-10-01 14:50:00,144.86,144.89,144.82,144.85,629300.0,115.3874,115.4113,115.3555,115.3794,629300.0
2012-10-01 14:55:00,144.85,144.91,144.83,144.88,515100.0,115.3794,115.4272,115.3635,115.4033,515100.0
2012-10-01 15:00:00,144.88,144.89,144.65,144.66,1062200.0,115.4033,115.4113,115.2201,115.2281,1062200.0
2012-10-01 15:05:00,144.66,144.74,144.64,144.69,648400.0,115.2281,115.2918,115.2121,115.252,648400.0
2012-10-01 15:10:00,144.7,144.7,144.4,144.43,2194100.0,115.2599,115.2599,115.021,115.0449,2194100.0
2012-10-01 15:15:00,144.42,144.47,144.34,144.37,1724400.0,115.0369,115.0767,114.9732,114.9971,1724400.0
2012-10-01 15:20:00,144.38,144.38,144.1,144.13,2967200.0,115.005,115.005,114.782,114.8059,2967200.0
2012-10-01 15:25:00,144.13,144.27,144.02,144.25,3018200.0,114.8059,114.9174,114.7183,114.9015,3018200.0
2012-10-01 15:30:00,144.25,144.3,144.19,144.27,1709200.0,114.9015,114.9413,114.8537,114.9174,1709200.0
2012-10-01 15:35:00,144.26,144.32,144.13,144.25,1761500.0,114.9094,114.9572,114.8059,114.9015,1761500.0
2012-10-01 15:40:00,144.25,144.46,144.23,144.3,2528600.0,114.9015,115.0688,114.8856,114.9413,2528600.0
2012-10-01 15:45:00,144.29,144.36,144.15,144.26,1695800.0,114.9333,114.9891,114.8218,114.9094,1695800.0
2012-10-01 15:50:00,144.27,144.36,144.12,144.17,2094100.0,114.9174,114.9891,114.7979,114.8378,2094100.0
2012-10-01 15:55:00,144.17,144.37,144.16,144.33,3382500.0,114.8378,114.9971,114.8298,114.9652,3382500.0
2012-10-02 09:30:00,144.92,145.15,144.83,145.07,3018400.0,115.4352,115.6184,115.3635,115.5546,3018400.0
2012-10-02 09:35:00,145.06,145.12,144.75,144.86,2871600.0,115.5467,115.5945,115.2998,115.3874,2871600.0
2012-10-02 09:40:00,144.86,144.86,144.72,144.79,1973400.0,115.3874,115.3874,115.2759,115.3316,1973400.0
2012-10-02 09:45:00,144.79,144.96,144.78,144.82,2362000.0,115.3316,115.467,115.3237,115.3555,2362000.0
2012-10-02 09:50:00,144.82,144.89,144.71,144.81,1157200.0,115.3555,115.4113,115.2679,115.3475,1157200.0
2012-10-02 09:55:00,144.8,144.88,144.69,144.73,1059000.0,115.3396,115.4033,115.252,115.2838,1059000.0
2012-10-02 10:00:00,144.73,144.73,144.39,144.42,2176000.0,115.2838,115.2838,115.013,115.0369,2176000.0
2012-10-02 10:05:00,144.42,144.55,144.37,144.54,1468500.0,115.0369,115.1404,114.9971,115.1325,1468500.0
2012-10-02 10:10:00,144.54,144.59,144.49,144.53,1456300.0,115.1325,115.1723,115.0927,115.1245,1456300.0
2012-10-02 10:15:00,144.53,144.6,144.46,144.6,1248300.0,115.1245,115.1803,115.0688,115.1803,1248300.0
2012-10-02 10:20:00,144.6,144.73,144.58,144.69,1738300.0,115.1803,115.2838,115.1643,115.252,1738300.0
2012-10-02 10:25:00,144.68,144.75,144.6,144.75,1061000.0,115.244,115.2998,115.1803,115.2998,1061000.0
2012-10-02 10:30:00,144.74,144.88,144.68,144.83,1615600.0,115.2918,115.4033,115.244,115.3635,1615600.0
2012-10-02 10:35:00,144.83,144.94,144.8,144.8,821000.0,115.3635,115.4511,115.3396,115.3396,821000.0
2012-10-02 10:40:00,144.8,144.84,144.74,144.74,760900.0,115.3396,115.3714,115.2918,115.2918,760900.0
2012-10-02 10:45:00,144.73,144.8,144.69,144.72,764900.0,115.2838,115.3396,115.252,115.2759,764900.0
2012-10-02 10:50:00,144.72,144.75,144.37,144.38,1802500.0,115.2759,115.2998,114.9971,115.005,1802500.0
2012-10-02 10:55:00,144.39,144.48,144.32,144.41,1963700.0,115.013,115.0847,114.9572,115.0289,1963700.0
2012-10-02 11:00:00,144.4,144.46,144.34,144.42,1282000.0,115.021,115.0688,114.9732,115.0369,1282000.0
2012-10-02 11:05:00,144.42,144.44,144.33,144.33,1026600.0,115.0369,115.0528,114.9652,114.9652,1026600.0
2012-10-02 11:10:00,144.33,144.5,144.28,144.47,1194400.0,114.9652,115.1006,114.9254,115.0767,1194400.0
2012-10-02 11:15:00,144.46,144.55,144.42,144.47,940200.0,115.0688,115.1404,115.0369,115.0767,940200.0
2012-10-02 11:20:00,144.47,144.51,144.34,144.4,1210100.0,115.0767,115.1086,114.9732,115.021,1210100.0
2012-10-02 11:25:00,144.4,144.44,144.34,144.39,735500.0,115.021,115.0528,114.9732,115.013,735500.0
2012-10-02 11:30:00,144.39,144.59,144.38,144.4,2189400.0,115.013,115.1723,115.005,115.021,2189400.0
2012-10-02 11:35:00,144.41,144.46,143.96,144.05,5224700.0,115.0289,115.0688,114.6705,114.7422,5224700.0
2012-10-02 11:40:00,144.05,144.17,143.89,144.13,2894800.0,114.7422,114.8378,114.6147,114.8059,2894800.0
2012-10-02 11:45:00,144.12,144.13,144.0,144.05,1365100.0,114.7979,114.8059,114.7023,114.7422,1365100.0
2012-10-02 11:50:00,144.05,144.2,144.0,144.12,1624500.0,114.7422,114.8617,114.7023,114.7979,1624500.0
2012-10-02 11:55:00,144.12,144.14,143.98,144.06,1964400.0,114.7979,114.8139,114.6864,114.7501,1964400.0
2012-10-02 12:00:00,144.06,144.15,143.98,144.13,1571500.0,114.7501,114.8218,114.6864,114.8059,1571500.0
2012-10-02 12:05:00,144.13,144.16,144.09,144.13,592500.0,114.8059,114.8298,114.774,114.8059,592500.0
2012-10-02 12:10:00,144.12,144.28,144.06,144.22,1466300.0,114.7979,114.9254,114.7501,114.8776,1466300.0
2012-10-02 12:15:00,144.22,144.37,144.16,144.28,1446100.0,114.8776,114.9971,114.8298,114.9254,1446100.0
2012-10-02 12:20:00,144.28,144.34,144.26,144.27,425000.0,114.9254,114.9732,114.9094,114.9174,425000.0
2012-10-02 12:25:00,144.27,144.3,144.18,144.26,888800.0,114.9174,114.9413,114.8457,114.9094,888800.0
2012-10-02 12:30:00,144.26,144.26,144.11,144.13,488300.0,114.9094,114.9094,114.79,114.8059,488300.0
2012-10-02 12:35:00,144.12,144.28,144.1,144.22,707700.0,114.7979,114.9254,114.782,114.8776,707700.0
2012-10-02 12:40:00,144.22,144.26,144.14,144.25,687000.0,114.8776,114.9094,114.8139,114.9015,687000.0
2012-10-02 12:45:00,144.25,144.31,144.2,144.23,729100.0,114.9015,114.9493,114.8617,114.8856,729100.0
2012-10-02 12:50:00,144.24,144.3,144.22,144.29,437200.0,114.8935,114.9413,114.8776,114.9333,437200.0
2012-10-02 12:55:00,144.29,144.33,144.2,144.2,454200.0,114.9333,114.9652,114.8617,114.8617,454200.0
2012-10-02 13:00:00,144.2,144.25,144.2,144.24,251700.0,114.8617,114.9015,114.8617,114.8935,251700.0
2012-10-02 13:05:00,144.24,144.27,144.22,144.23,207500.0,114.8935,114.9174,114.8776,114.8856,207500.0
2012-10-02 13:10:00,144.23,144.27,144.23,144.26,198900.0,114.8856,114.9174,114.8856,114.9094,198900.0
2012-10-02 13:15:00,144.25,144.28,144.21,144.23,381100.0,114.9015,114.9254,114.8696,114.8856,381100.0
2012-10-02 13:20:00,144.24,144.28,144.18,144.19,301400.0,114.8935,114.9254,114.8457,114.8537,301400.0
2012-10-02 13:25:00,144.19,144.2,144.12,144.18,501200.0,114.8537,114.8617,114.7979,114.8457,501200.0
2012-10-02 13:30:00,144.18,144.19,144.07,144.15,553300.0,114.8457,114.8537,114.7581,114.8218,553300.0
2012-10-02 13:35:00,144.16,144.36,144.14,144.35,1038600.0,114.8298,114.9891,114.8139,114.9811,1038600.0
2012-10-02 13:40:00,144.35,144.44,144.27,144.35,1112500.0,114.9811,115.0528,114.9174,114.9811,1112500.0
2012-10-02 13:45:00,144.36,144.37,144.29,144.3,535600.0,114.9891,114.9971,114.9333,114.9413,535600.0
2012-10-02 13:50:00,144.31,144.31,144.19,144.2,505800.0,114.9493,114.9493,114.8537,114.8617,505800.0
2012-10-02 13:55:00,144.2,144.21,143.96,144.12,2376500.0,114.8617,114.8696,114.6705,114.7979,2376500.0
2012-10-02 14:00:00,144.12,144.2,144.09,144.14,508600.0,114.7979,114.8617,114.774,114.8139,508600.0
2012-10-02 14:05:00,144.15,144.2,144.02,144.09,1001300.0,114.8218,114.8617,114.7183,114.774,1001300.0
2012-10-02 14:10:00,144.1,144.2,144.06,144.2,648800.0,114.782,114.8617,114.7501,114.8617,648800.0
2012-10-02 14:15:00,144.19,144.22,144.08,144.14,677000.0,114.8537,114.8776,114.7661,114.8139,677000.0
2012-10-02 14:20:00,144.15,144.17,144.07,144.08,447400.0,114.8218,114.8378,114.7581,114.7661,447400.0
2012-10-02 14:25:00,144.09,144.11,143.86,143.99,1735300.0,114.774,114.79,114.5908,114.6944,1735300.0
2012-10-02 14:30:00,143.98,143.99,143.89,143.96,777300.0,114.6864,114.6944,114.6147,114.6705,777300.0
2012-10-02 14:35:00,143.96,144.02,143.92,143.93,667000.0,114.6705,114.7183,114.6386,114.6466,667000.0
2012-10-02 14:40:00,143.92,144.0,143.87,143.95,899500.0,114.6386,114.7023,114.5988,114.6625,899500.0
2012-10-02 14:45:00,143.95,143.97,143.83,143.92,1246100.0,114.6625,114.6785,114.5669,114.6386,1246100.0
2012-10-02 14:50:00,143.92,143.99,143.92,143.95,546900.0,114.6386,114.6944,114.6386,114.6625,546900.0
2012-10-02 14:55:00,143.95,143.96,143.86,143.9,1100300.0,114.6625,114.6705,114.5908,114.6227,1100300.0
2012-10-02 15:00:00,143.9,143.97,143.83,143.96,914000.0,114.6227,114.6785,114.5669,114.6705,914000.0
2012-10-02 15:05:00,143.96,144.06,143.92,144.03,1267300.0,114.6705,114.7501,114.6386,114.7262,1267300.0
2012-10-02 15:10:00,144.03,144.04,143.92,144.02,1064900.0,114.7262,114.7342,114.6386,114.7183,1064900.0
2012-10-02 15:15:00,144.02,144.13,143.97,144.11,1085100.0,114.7183,114.8059,114.6785,114.79,1085100.0
2012-10-02 15:20:00,144.12,144.19,144.06,144.18,965600.0,114.7979,114.8537,114.7501,114.8457,965600.0
2012-10-02 15:25:00,144.18,144.24,144.11,144.22,1473100.0,114.8457,114.8935,114.79,114.8776,1473100.0
2012-10-02 15:30:00,144.23,144.33,144.19,144.23,1742900.0,114.8856,114.9652,114.8537,114.8856,1742900.0
2012-10-02 15:35:00,144.22,144.39,144.22,144.35,2422900.0,114.8776,115.013,114.8776,114.9811,2422900.0
2012-10-02 15:40:00,144.35,144.39,144.27,144.35,1721900.0,114.9811,115.013,114.9174,114.9811,1721900.0
2012-10-02 15:45:00,144.36,144.49,144.35,144.37,2312600.0,114.9891,115.0927,114.9811,114.9971,2312600.0
2012-10-02 15:50:00,144.37,144.46,144.36,144.39,1458300.0,114.9971,115.0688,114.9891,115.013,1458300.0
2012-10-02 15:55:00,144.39,144.55,144.38,144.47,3669900.0,115.013,115.1404,115.005,115.0767,3669900.0
2012-10-03 09:30:00,144.89,144.89,144.76,144.78,2018500.0,115.4113,115.4113,115.3077,115.3237,2018500.0
2012-10-03 09:35:00,144.79,144.84,144.61,144.61,1833900.0,115.3316,115.3714,115.1882,115.1882,1833900.0
2012-10-03 09:40:00,144.61,144.68,144.51,144.51,2379100.0,115.1882,115.244,115.1086,115.1086,2379100.0
2012-10-03 09:45:00,144.51,144.57,144.45,144.5,1631500.0,115.1086,115.1564,115.0608,115.1006,1631500.0
2012-10-03 09:50:00,144.49,144.59,144.38,144.39,1563600.0,115.0927,115.1723,115.005,115.013,1563600.0
2012-10-03 09:55:00,144.39,144.44,144.32,144.43,1386000.0,115.013,115.0528,114.9572,115.0449,1386000.0
2012-10-03 10:00:00,144.43,144.69,144.13,144.29,4662400.0,115.0449,115.252,114.8059,114.9333,4662400.0
2012-10-03 10:05:00,144.3,144.45,144.25,144.41,1844400.0,114.9413,115.0608,114.9015,115.0289,1844400.0
2012-10-03 10:10:00,144.41,144.58,144.41,144.57,1581700.0,115.0289,115.1643,115.0289,115.1564,1581700.0
2012-10-03 10:15:00,144.56,144.88,144.56,144.87,3010400.0,115.1484,115.4033,115.1484,115.3953,3010400.0
2012-10-03 10:20:00,144.88,144.93,144.78,144.81,1618300.0,115.4033,115.4431,115.3237,115.3475,1618300.0
2012-10-03 10:25:00,144.81,144.9,144.8,144.88,1348300.0,115.3475,115.4192,115.3396,115.4033,1348300.0
2012-10-03 10:30:00,144.89,144.95,144.65,144.73,2179900.0,115.4113,115.4591,115.2201,115.2838,2179900.0
2012-10-03 10:35:00,144.74,144.82,144.68,144.78,947100.0,115.2918,115.3555,115.244,115.3237,947100.0
2012-10-03 10:40:00,144.78,144.8,144.61,144.72,1000700.0,115.3237,115.3396,115.1882,115.2759,1000700.0
2012-10-03 10:45:00,144.73,144.79,144.63,144.67,1402800.0,115.2838,115.3316,115.2042,115.236,1402800.0
2012-10-03 10:50:00,144.66,144.72,144.58,144.6,1287500.0,115.2281,115.2759,115.1643,115.1803,1287500.0
2012-10-03 10:55:00,144.59,144.68,144.58,144.68,951600.0,115.1723,115.244,115.1643,115.244,951600.0
2012-10-03 11:00:00,144.67,144.79,144.65,144.75,1293500.0,115.236,115.3316,115.2201,115.2998,1293500.0
2012-10-03 11:05:00,144.75,144.92,144.72,144.89,1562800.0,115.2998,115.4352,115.2759,115.4113,1562800.0
2012-10-03 11:10:00,144.89,145.21,144.89,145.18,3153200.0,115.4113,115.6662,115.4113,115.6423,3153200.0
2012-10-03 11:15:00,145.18,145.22,145.09,145.1,1187900.0,115.6423,115.6741,115.5706,115.5785,1187900.0
2012-10-03 11:20:00,145.09,145.22,145.09,145.13,2113700.0,115.5706,115.6741,115.5706,115.6024,2113700.0
2012-10-03 11:25:00,145.13,145.16,145.08,145.12,867400.0,115.6024,115.6263,115.5626,115.5945,867400.0
2012-10-03 11:30:00,145.12,145.14,145.06,145.11,848800.0,115.5945,115.6104,115.5467,115.5865,848800.0
2012-10-03 11:35:00,145.11,145.14,145.07,145.14,702500.0,115.5865,115.6104,115.5546,115.6104,702500.0
2012-10-03 11:40:00,145.13,145.2,145.12,145.15,686800.0,115.6024,115.6582,115.5945,115.6184,686800.0
2012-10-03 11:45:00,145.15,145.34,145.14,145.28,2059400.0,115.6184,115.7697,115.6104,115.7219,2059400.0
2012-10-03 11:50:00,145.28,145.32,145.22,145.23,1081700.0,115.7219,115.7538,115.6741,115.6821,1081700.0
2012-10-03 11:55:00,145.22,145.34,145.19,145.26,1718700.0,115.6741,115.7697,115.6502,115.706,1718700.0
2012-10-03 12:00:00,145.26,145.28,145.18,145.23,1180500.0,115.706,115.7219,115.6423,115.6821,1180500.0
2012-10-03 12:05:00,145.22,145.26,145.19,145.21,537400.0,115.6741,115.706,115.6502,115.6662,537400.0
2012-10-03 12:10:00,145.21,145.26,145.2,145.22,317200.0,115.6662,115.706,115.6582,115.6741,317200.0
2012-10-03 12:15:00,145.23,145.28,145.21,145.25,619100.0,115.6821,115.7219,115.6662,115.698,619100.0
2012-10-03 12:20:00,145.25,145.26,145.22,145.26,290900.0,115.698,115.706,115.6741,115.706,290900.0
2012-10-03 12:25:00,145.25,145.36,145.25,145.35,946800.0,115.698,115.7856,115.698,115.7777,946800.0
2012-10-03 12:30:00,145.36,145.43,145.34,145.41,1391800.0,115.7856,115.8414,115.7697,115.8255,1391800.0
2012-10-03 12:35:00,145.41,145.42,145.35,145.37,824400.0,115.8255,115.8334,115.7777,115.7936,824400.0
2012-10-03 12:40:00,145.38,145.38,145.28,145.3,539100.0,115.8016,115.8016,115.7219,115.7379,539100.0
2012-10-03 12:45:00,145.3,145.35,145.29,145.34,376000.0,115.7379,115.7777,115.7299,115.7697,376000.0
2012-10-03 12:50:00,145.34,145.38,145.33,145.36,278100.0,115.7697,115.8016,115.7618,115.7856,278100.0
2012-10-03 12:55:00,145.35,145.36,145.26,145.3,491000.0,115.7777,115.7856,115.706,115.7379,491000.0
2012-10-03 13:00:00,145.3,145.31,145.26,145.29,287700.0,115.7379,115.7458,115.706,115.7299,287700.0
2012-10-03 13:05:00,145.29,145.3,145.2,145.21,564900.0,115.7299,115.7379,115.6582,115.6662,564900.0
2012-10-03 13:10:00,145.22,145.28,145.21,145.26,353800.0,115.6741,115.7219,115.6662,115.706,353800.0
2012-10-03 13:15:00,145.25,145.3,145.25,145.26,331900.0,115.698,115.7379,115.698,115.706,331900.0
2012-10-03 13:20:00,145.27,145.32,145.26,145.29,326500.0,115.714,115.7538,115.706,115.7299,326500.0
2012-10-03 13:25:00,145.29,145.29,145.24,145.28,246300.0,115.7299,115.7299,115.6901,115.7219,246300.0
2012-10-03 13:30:00,145.27,145.27,145.11,145.11,867100.0,115.714,115.714,115.5865,115.5865,867100.0
2012-10-03 13:35:00,145.11,145.14,144.84,144.87,2092100.0,115.5865,115.6104,115.3714,115.3953,2092100.0
2012-10-03 13:40:00,144.87,144.97,144.81,144.9,1514200.0,115.3953,115.475,115.3475,115.4192,1514200.0
2012-10-03 13:45:00,144.9,144.97,144.87,144.92,1355700.0,115.4192,115.475,115.3953,115.4352,1355700.0
2012-10-03 13:50:00,144.93,145.04,144.91,144.97,688900.0,115.4431,115.5308,115.4272,115.475,688900.0
2012-10-03 13:55:00,144.97,145.01,144.93,144.94,789900.0,115.475,115.5069,115.4431,115.4511,789900.0
2012-10-03 14:00:00,144.93,145.02,144.9,144.93,988200.0,115.4431,115.5148,115.4192,115.4431,988200.0
2012-10-03 14:05:00,144.93,145.02,144.91,144.98,864900.0,115.4431,115.5148,115.4272,115.483,864900.0
2012-10-03 14:10:00,144.99,145.05,144.98,145.0,524300.0,115.4909,115.5387,115.483,115.4989,524300.0
2012-10-03 14:15:00,145.0,145.0,144.91,144.92,765500.0,115.4989,115.4989,115.4272,115.4352,765500.0
2012-10-03 14:20:00,144.92,144.98,144.79,144.82,937800.0,115.4352,115.483,115.3316,115.3555,937800.0
2012-10-03 14:25:00,144.83,144.91,144.74,144.81,1916700.0,115.3635,115.4272,115.2918,115.3475,1916700.0
2012-10-03 14:30:00,144.8,144.94,144.77,144.93,849700.0,115.3396,115.4511,115.3157,115.4431,849700.0
2012-10-03 14:35:00,144.93,145.05,144.93,144.99,1160100.0,115.4431,115.5387,115.4431,115.4909,1160100.0
2012-10-03 14:40:00,144.99,145.0,144.95,144.98,397000.0,115.4909,115.4989,115.4591,115.483,397000.0
2012-10-03 14:45:00,144.97,144.99,144.9,144.91,446800.0,115.475,115.4909,115.4192,115.4272,446800.0
2012-10-03 14:50:00,144.9,144.93,144.82,144.85,812800.0,115.4192,115.4431,115.3555,115.3794,812800.0
2012-10-03 14:55:00,144.85,144.87,144.81,144.86,808600.0,115.3794,115.3953,115.3475,115.3874,808600.0
2012-10-03 15:00:00,144.86,144.89,144.74,144.81,1191400.0,115.3874,115.4113,115.2918,115.3475,1191400.0
2012-10-03 15:05:00,144.81,144.82,144.69,144.76,994400.0,115.3475,115.3555,115.252,115.3077,994400.0
2012-10-03 15:10:00,144.76,144.81,144.68,144.81,847200.0,115.3077,115.3475,115.244,115.3475,847200.0
2012-10-03 15:15:00,144.81,144.94,144.81,144.84,1291500.0,115.3475,115.4511,115.3475,115.3714,1291500.0
2012-10-03 15:20:00,144.84,144.92,144.78,144.9,1112600.0,115.3714,115.4352,115.3237,115.4192,1112600.0
2012-10-03 15:25:00,144.9,145.1,144.85,145.04,2314900.0,115.4192,115.5785,115.3794,115.5308,2314900.0
2012-10-03 15:30:00,145.04,145.06,144.9,144.96,1209700.0,115.5308,115.5467,115.4192,115.467,1209700.0
2012-10-03 15:35:00,144.96,145.03,144.93,145.03,755000.0,115.467,115.5228,115.4431,115.5228,755000.0
2012-10-03 15:40:00,145.03,145.16,144.99,145.1,1981800.0,115.5228,115.6263,115.4909,115.5785,1981800.0
2012-10-03 15:45:00,145.11,145.13,145.03,145.07,2901500.0,115.5865,115.6024,115.5228,115.5546,2901500.0
2012-10-03 15:50:00,145.06,145.11,144.98,145.04,1790100.0,115.5467,115.5865,115.483,115.5308,1790100.0
2012-10-03 15:55:00,145.04,145.14,145.02,145.09,4382500.0,115.5308,115.6104,115.5148,115.5706,4382500.0
2012-10-04 09:30:00,145.63,145.72,145.54,145.63,2761700.0,116.0007,116.0724,115.929,116.0007,2761700.0
2012-10-04 09:35:00,145.62,145.63,145.44,145.55,2045000.0,115.9927,116.0007,115.8494,115.937,2045000.0
2012-10-04 09:40:00,145.56,145.65,145.48,145.58,1880700.0,115.945,116.0166,115.8812,115.9609,1880700.0
2012-10-04 09:45:00,145.57,145.7,145.45,145.68,1427200.0,115.9529,116.0565,115.8573,116.0405,1427200.0
2012-10-04 09:50:00,145.68,145.74,145.56,145.58,1549500.0,116.0405,116.0883,115.945,115.9609,1549500.0
2012-10-04 09:55:00,145.58,145.71,145.56,145.66,1133000.0,115.9609,116.0644,115.945,116.0246,1133000.0
2012-10-04 10:00:00,145.65,145.83,145.53,145.77,2369400.0,116.0166,116.16,115.9211,116.1122,2369400.0
2012-10-04 10:05:00,145.77,146.13,145.77,146.12,3092100.0,116.1122,116.399,116.1122,116.391,3092100.0
2012-10-04 10:10:00,146.12,146.34,146.11,146.21,3124600.0,116.391,116.5663,116.3831,116.4627,3124600.0
2012-10-04 10:15:00,146.21,146.29,146.17,146.17,2151300.0,116.4627,116.5264,116.4308,116.4308,2151300.0
2012-10-04 10:20:00,146.18,146.26,146.16,146.16,1472800.0,116.4388,116.5025,116.4229,116.4229,1472800.0
2012-10-04 10:25:00,146.16,146.24,146.14,146.14,1256300.0,116.4229,116.4866,116.407,116.407,1256300.0
2012-10-04 10:30:00,146.14,146.17,146.05,146.07,1885000.0,116.407,116.4308,116.3353,116.3512,1885000.0
2012-10-04 10:35:00,146.07,146.12,146.03,146.11,1420400.0,116.3512,116.391,116.3193,116.3831,1420400.0
2012-10-04 10:40:00,146.11,146.15,146.03,146.03,1060500.0,116.3831,116.4149,116.3193,116.3193,1060500.0
2012-10-04 10:45:00,146.04,146.05,145.96,145.99,1719400.0,116.3273,116.3353,116.2636,116.2875,1719400.0
2012-10-04 10:50:00,145.99,146.08,145.99,146.01,881900.0,116.2875,116.3592,116.2875,116.3034,881900.0
2012-10-04 10:55:00,146.0,146.13,145.98,146.1,1023200.0,116.2954,116.399,116.2795,116.3751,1023200.0
2012-10-04 11:00:00,146.1,146.16,146.01,146.01,1588100.0,116.3751,116.4229,116.3034,116.3034,1588100.0
2012-10-04 11:05:00,146.01,146.01,145.83,145.88,3567800.0,116.3034,116.3034,116.16,116.1998,3567800.0
2012-10-04 11:10:00,145.88,145.98,145.86,145.95,1158100.0,116.1998,116.2795,116.1839,116.2556,1158100.0
2012-10-04 11:15:00,145.96,146.0,145.88,145.9,1187000.0,116.2636,116.2954,116.1998,116.2158,1187000.0
2012-10-04 11:20:00,145.91,145.92,145.73,145.79,2387000.0,116.2237,116.2317,116.0804,116.1282,2387000.0
2012-10-04 11:25:00,145.79,145.8,145.71,145.75,1887700.0,116.1282,116.1361,116.0644,116.0963,1887700.0
2012-10-04 11:30:00,145.75,145.78,145.64,145.76,1590600.0,116.0963,116.1202,116.0087,116.1043,1590600.0
2012-10-04 11:35:00,145.75,145.82,145.74,145.75,714700.0,116.0963,116.1521,116.0883,116.0963,714700.0
2012-10-04 11:40:00,145.75,145.85,145.75,145.8,947600.0,116.0963,116.176,116.0963,116.1361,947600.0
2012-10-04 11:45:00,145.79,145.88,145.78,145.83,667200.0,116.1282,116.1998,116.1202,116.16,667200.0
2012-10-04 11:50:00,145.84,145.85,145.74,145.79,714400.0,116.168,116.176,116.0883,116.1282,714400.0
2012-10-04 11:55:00,145.79,145.85,145.78,145.83,353500.0,116.1282,116.176,116.1202,116.16,353500.0
2012-10-04 12:00:00,145.83,145.84,145.79,145.81,429000.0,116.16,116.168,116.1282,116.1441,429000.0
2012-10-04 12:05:00,145.81,146.02,145.81,145.99,1376600.0,116.1441,116.3114,116.1441,116.2875,1376600.0
2012-10-04 12:10:00,145.98,146.12,145.98,146.03,1527500.0,116.2795,116.391,116.2795,116.3193,1527500.0
2012-10-04 12:15:00,146.03,146.07,145.97,146.0,1164000.0,116.3193,116.3512,116.2715,116.2954,1164000.0
2012-10-04 12:20:00,146.0,146.12,146.0,146.08,1035600.0,116.2954,116.391,116.2954,116.3592,1035600.0
2012-10-04 12:25:00,146.09,146.09,145.99,146.02,717000.0,116.3671,116.3671,116.2875,116.3114,717000.0
2012-10-04 12:30:00,146.02,146.09,146.02,146.08,587600.0,116.3114,116.3671,116.3114,116.3592,587600.0
2012-10-04 12:35:00,146.07,146.09,145.99,146.01,777600.0,116.3512,116.3671,116.2875,116.3034,777600.0
2012-10-04 12:40:00,146.0,146.03,145.9,145.93,700400.0,116.2954,116.3193,116.2158,116.2397,700400.0
2012-10-04 12:45:00,145.94,145.96,145.9,145.94,466700.0,116.2476,116.2636,116.2158,116.2476,466700.0
2012-10-04 12:50:00,145.93,145.93,145.82,145.83,823800.0,116.2397,116.2397,116.1521,116.16,823800.0
2012-10-04 12:55:00,145.83,145.93,145.83,145.92,527100.0,116.16,116.2397,116.16,116.2317,527100.0
2012-10-04 13:00:00,145.93,145.99,145.91,145.97,555200.0,116.2397,116.2875,116.2237,116.2715,555200.0
2012-10-04 13:05:00,145.98,146.02,145.97,146.02,721700.0,116.2795,116.3114,116.2715,116.3114,721700.0
2012-10-04 13:10:00,146.02,146.03,145.96,145.98,541200.0,116.3114,116.3193,116.2636,116.2795,541200.0
2012-10-04 13:15:00,145.97,146.04,145.97,146.03,455900.0,116.2715,116.3273,116.2715,116.3193,455900.0
2012-10-04 13:20:00,146.03,146.05,146.0,146.04,569700.0,116.3193,116.3353,116.2954,116.3273,569700.0
2012-10-04 13:25:00,146.03,146.15,146.03,146.1,1106300.0,116.3193,116.4149,116.3193,116.3751,1106300.0
2012-10-04 13:30:00,146.1,146.15,146.09,146.13,639800.0,116.3751,116.4149,116.3671,116.399,639800.0
2012-10-04 13:35:00,146.13,146.24,146.11,146.15,1349800.0,116.399,116.4866,116.3831,116.4149,1349800.0
2012-10-04 13:40:00,146.16,146.16,146.08,146.12,907400.0,116.4229,116.4229,116.3592,116.391,907400.0
2012-10-04 13:45:00,146.13,146.15,146.06,146.06,611500.0,116.399,116.4149,116.3432,116.3432,611500.0
2012-10-04 13:50:00,146.07,146.09,145.7,146.04,702800.0,116.3512,116.3671,116.0565,116.3273,702800.0
2012-10-04 13:55:00,146.04,146.2,146.04,146.16,972900.0,116.3273,116.4547,116.3273,116.4229,972900.0
2012-10-04 14:00:00,146.17,146.19,145.9,146.08,3631900.0,116.4308,116.4468,116.2158,116.3592,3631900.0
2012-10-04 14:05:00,146.08,146.09,145.95,146.05,1076900.0,116.3592,116.3671,116.2556,116.3353,1076900.0
2012-10-04 14:10:00,146.05,146.1,145.97,146.02,1499800.0,116.3353,116.3751,116.2715,116.3114,1499800.0
2012-10-04 14:15:00,146.02,146.02,145.94,146.01,1300100.0,116.3114,116.3114,116.2476,116.3034,1300100.0
2012-10-04 14:20:00,146.01,146.04,145.94,145.97,885800.0,116.3034,116.3273,116.2476,116.2715,885800.0
2012-10-04 14:25:00,145.97,146.04,145.96,146.04,441600.0,116.2715,116.3273,116.2636,116.3273,441600.0
2012-10-04 14:30:00,146.04,146.09,145.98,146.03,1267800.0,116.3273,116.3671,116.2795,116.3193,1267800.0
2012-10-04 14:35:00,146.03,146.09,145.99,146.07,838100.0,116.3193,116.3671,116.2875,116.3512,838100.0
2012-10-04 14:40:00,146.08,146.18,146.07,146.14,1316800.0,116.3592,116.4388,116.3512,116.407,1316800.0
2012-10-04 14:45:00,146.15,146.18,146.11,146.15,507100.0,116.4149,116.4388,116.3831,116.4149,507100.0
2012-10-04 14:50:00,146.15,146.16,146.03,146.07,675800.0,116.4149,116.4229,116.3193,116.3512,675800.0
2012-10-04 14:55:00,146.08,146.13,146.07,146.11,595900.0,116.3592,116.399,116.3512,116.3831,595900.0
2012-10-04 15:00:00,146.11,146.2,146.11,146.17,674400.0,116.3831,116.4547,116.3831,116.4308,674400.0
2012-10-04 15:05:00,146.18,146.2,146.14,146.14,315900.0,116.4388,116.4547,116.407,116.407,315900.0
2012-10-04 15:10:00,146.14,146.17,146.12,146.14,473700.0,116.407,116.4308,116.391,116.407,473700.0
2012-10-04 15:15:00,146.14,146.25,146.13,146.23,2338900.0,116.407,116.4946,116.399,116.4786,2338900.0
2012-10-04 15:20:00,146.23,146.24,146.05,146.05,2062300.0,116.4786,116.4866,116.3353,116.3353,2062300.0
2012-10-04 15:25:00,146.05,146.11,146.04,146.09,790500.0,116.3353,116.3831,116.3273,116.3671,790500.0
2012-10-04 15:30:00,146.09,146.15,146.08,146.14,574000.0,116.3671,116.4149,116.3592,116.407,574000.0
2012-10-04 15:35:00,146.15,146.17,146.09,146.12,578900.0,116.4149,116.4308,116.3671,116.391,578900.0
2012-10-04 15:40:00,146.13,146.14,146.07,146.08,1328700.0,116.399,116.407,116.3512,116.3592,1328700.0
2012-10-04 15:45:00,146.07,146.1,146.01,146.09,1803900.0,116.3512,116.3751,116.3034,116.3671,1803900.0
2012-10-04 15:50:00,146.08,146.09,145.96,145.97,2801200.0,116.3592,116.3671,116.2636,116.2715,2801200.0
2012-10-04 15:55:00,145.98,146.2,145.95,146.2,7065600.0,116.2795,116.4547,116.2556,116.4547,7065600.0
2012-10-05 09:30:00,146.91,147.0,146.82,146.92,4218200.0,117.0203,117.092,116.9486,117.0283,4218200.0
2012-10-05 09:35:00,146.92,146.99,146.88,146.95,2389700.0,117.0283,117.084,116.9964,117.0522,2389700.0
2012-10-05 09:40:00,146.95,146.96,146.67,146.69,2648700.0,117.0522,117.0601,116.8291,116.8451,2648700.0
2012-10-05 09:45:00,146.7,146.83,146.68,146.81,2748400.0,116.853,116.9566,116.8371,116.9406,2748400.0
2012-10-05 09:50:00,146.8,147.0,146.78,146.96,1244200.0,116.9327,117.092,116.9167,117.0601,1244200.0
2012-10-05 09:55:00,146.96,147.01,146.87,146.91,1403800.0,117.0601,117.0999,116.9884,117.0203,1403800.0
2012-10-05 10:00:00,146.91,146.93,146.77,146.83,1104500.0,117.0203,117.0362,116.9088,116.9566,1104500.0
2012-10-05 10:05:00,146.83,146.86,146.74,146.85,1040100.0,116.9566,116.9805,116.8849,116.9725,1040100.0
2012-10-05 10:10:00,146.86,146.95,146.85,146.87,1135200.0,116.9805,117.0522,116.9725,116.9884,1135200.0
2012-10-05 10:15:00,146.88,147.03,146.88,147.02,1809100.0,116.9964,117.1159,116.9964,117.1079,1809100.0
2012-10-05 10:20:00,147.02,147.12,147.02,147.07,1617400.0,117.1079,117.1876,117.1079,117.1477,1617400.0
2012-10-05 10:25:00,147.07,147.16,147.07,147.07,1588700.0,117.1477,117.2194,117.1477,117.1477,1588700.0
2012-10-05 10:30:00,147.07,147.15,147.07,147.12,758300.0,117.1477,117.2115,117.1477,117.1876,758300.0
2012-10-05 10:35:00,147.12,147.13,147.0,147.01,874200.0,117.1876,117.1955,117.092,117.0999,874200.0
2012-10-05 10:40:00,147.01,147.04,146.82,146.85,1932700.0,117.0999,117.1238,116.9486,116.9725,1932700.0
2012-10-05 10:45:00,146.85,146.92,146.76,146.81,1143300.0,116.9725,117.0283,116.9008,116.9406,1143300.0
2012-10-05 10:50:00,146.81,146.84,146.77,146.81,981900.0,116.9406,116.9645,116.9088,116.9406,981900.0
2012-10-05 10:55:00,146.81,146.9,146.8,146.87,926100.0,116.9406,117.0123,116.9327,116.9884,926100.0
2012-10-05 11:00:00,146.87,146.9,146.78,146.81,840500.0,116.9884,117.0123,116.9167,116.9406,840500.0
2012-10-05 11:05:00,146.81,146.83,146.73,146.77,802300.0,116.9406,116.9566,116.8769,116.9088,802300.0
2012-10-05 11:10:00,146.78,146.83,146.74,146.82,602200.0,116.9167,116.9566,116.8849,116.9486,602200.0
2012-10-05 11:15:00,146.82,146.87,146.78,146.83,690900.0,116.9486,116.9884,116.9167,116.9566,690900.0
2012-10-05 11:20:00,146.83,146.86,146.77,146.77,606600.0,116.9566,116.9805,116.9088,116.9088,606600.0
2012-10-05 11:25:00,146.78,146.78,146.7,146.72,866400.0,116.9167,116.9167,116.853,116.8689,866400.0
2012-10-05 11:30:00,146.72,146.84,146.72,146.82,1094100.0,116.8689,116.9645,116.8689,116.9486,1094100.0
2012-10-05 11:35:00,146.82,146.83,146.73,146.75,1083500.0,116.9486,116.9566,116.8769,116.8928,1083500.0
2012-10-05 11:40:00,146.74,146.74,146.57,146.61,1261900.0,116.8849,116.8849,116.7495,116.7813,1261900.0
2012-10-05 11:45:00,146.61,146.69,146.6,146.67,800000.0,116.7813,116.8451,116.7734,116.8291,800000.0
2012-10-05 11:50:00,146.67,146.71,146.63,146.68,919400.0,116.8291,116.861,116.7973,116.8371,919400.0
2012-10-05 11:55:00,146.68,146.72,146.65,146.68,619100.0,116.8371,116.8689,116.8132,116.8371,619100.0
2012-10-05 12:00:00,146.69,146.72,146.61,146.64,869700.0,116.8451,116.8689,116.7813,116.8052,869700.0
2012-10-05 12:05:00,146.64,146.65,146.52,146.53,1229900.0,116.8052,116.8132,116.7096,116.7176,1229900.0
2012-10-05 12:10:00,146.53,146.7,146.53,146.7,1468200.0,116.7176,116.853,116.7176,116.853,1468200.0
2012-10-05 12:15:00,146.7,146.76,146.63,146.65,926500.0,116.853,116.9008,116.7973,116.8132,926500.0
2012-10-05 12:20:00,146.64,146.68,146.6,146.62,476900.0,116.8052,116.8371,116.7734,116.7893,476900.0
2012-10-05 12:25:00,146.62,146.71,146.62,146.67,663200.0,116.7893,116.861,116.7893,116.8291,663200.0
2012-10-05 12:30:00,146.67,146.76,146.67,146.76,820100.0,116.8291,116.9008,116.8291,116.9008,820100.0
2012-10-05 12:35:00,146.76,146.78,146.71,146.73,779400.0,116.9008,116.9167,116.861,116.8769,779400.0
2012-10-05 12:40:00,146.72,146.81,146.72,146.78,657700.0,116.8689,116.9406,116.8689,116.9167,657700.0
2012-10-05 12:45:00,146.78,146.79,146.64,146.67,749500.0,116.9167,116.9247,116.8052,116.8291,749500.0
2012-10-05 12:50:00,146.66,146.7,146.61,146.7,407900.0,116.8212,116.853,116.7813,116.853,407900.0
2012-10-05 12:55:00,146.69,146.74,146.68,146.73,391600.0,116.8451,116.8849,116.8371,116.8769,391600.0
2012-10-05 13:00:00,146.72,146.75,146.71,146.71,304900.0,116.8689,116.8928,116.861,116.861,304900.0
2012-10-05 13:05:00,146.71,146.75,146.69,146.73,355400.0,116.861,116.8928,116.8451,116.8769,355400.0
2012-10-05 13:10:00,146.73,146.76,146.68,146.7,451200.0,116.8769,116.9008,116.8371,116.853,451200.0
2012-10-05 13:15:00,146.69,146.76,146.69,146.74,596000.0,116.8451,116.9008,116.8451,116.8849,596000.0
2012-10-05 13:20:00,146.75,146.75,146.67,146.68,311400.0,116.8928,116.8928,116.8291,116.8371,311400.0
2012-10-05 13:25:00,146.68,146.68,146.51,146.51,1293700.0,116.8371,116.8371,116.7017,116.7017,1293700.0
2012-10-05 13:30:00,146.52,146.56,146.46,146.49,1501000.0,116.7096,116.7415,116.6618,116.6857,1501000.0
2012-10-05 13:35:00,146.49,146.56,146.46,146.55,623300.0,116.6857,116.7415,116.6618,116.7335,623300.0
2012-10-05 13:40:00,146.55,146.56,146.5,146.52,561500.0,116.7335,116.7415,116.6937,116.7096,561500.0
2012-10-05 13:45:00,146.52,146.53,146.37,146.37,1830200.0,116.7096,116.7176,116.5902,116.5902,1830200.0
2012-10-05 13:50:00,146.38,146.48,146.38,146.47,1209800.0,116.5981,116.6778,116.5981,116.6698,1209800.0
2012-10-05 13:55:00,146.47,146.49,146.45,146.45,343100.0,116.6698,116.6857,116.6539,116.6539,343100.0
2012-10-05 14:00:00,146.46,146.47,146.41,146.44,452600.0,116.6618,116.6698,116.622,116.6459,452600.0
2012-10-05 14:05:00,146.44,146.45,146.36,146.37,536300.0,116.6459,116.6539,116.5822,116.5902,536300.0
2012-10-05 14:10:00,146.37,146.46,146.29,146.45,1070700.0,116.5902,116.6618,116.5264,116.6539,1070700.0
2012-10-05 14:15:00,146.45,146.52,146.42,146.47,869100.0,116.6539,116.7096,116.63,116.6698,869100.0
2012-10-05 14:20:00,146.47,146.48,146.43,146.43,282100.0,116.6698,116.6778,116.6379,116.6379,282100.0
2012-10-05 14:25:00,146.44,146.44,146.36,146.39,581700.0,116.6459,116.6459,116.5822,116.6061,581700.0
2012-10-05 14:30:00,146.39,146.39,146.33,146.34,391200.0,116.6061,116.6061,116.5583,116.5663,391200.0
2012-10-05 14:35:00,146.34,146.39,146.28,146.29,735100.0,116.5663,116.6061,116.5185,116.5264,735100.0
2012-10-05 14:40:00,146.3,146.35,146.25,146.35,656300.0,116.5344,116.5742,116.4946,116.5742,656300.0
2012-10-05 14:45:00,146.35,146.37,146.28,146.3,478800.0,116.5742,116.5902,116.5185,116.5344,478800.0
2012-10-05 14:50:00,146.3,146.32,146.04,146.05,1817800.0,116.5344,116.5503,116.3273,116.3353,1817800.0
2012-10-05 14:55:00,146.04,146.07,145.93,145.96,2947900.0,116.3273,116.3512,116.2397,116.2636,2947900.0
2012-10-05 15:00:00,145.97,146.1,145.93,146.07,1743900.0,116.2715,116.3751,116.2397,116.3512,1743900.0
2012-10-05 15:05:00,146.07,146.08,145.92,146.0,1400500.0,116.3512,116.3592,116.2317,116.2954,1400500.0
2012-10-05 15:10:00,146.0,146.01,145.82,145.93,1831000.0,116.2954,116.3034,116.1521,116.2397,1831000.0
2012-10-05 15:15:00,145.93,146.03,145.92,146.01,995100.0,116.2397,116.3193,116.2317,116.3034,995100.0
2012-10-05 15:20:00,146.0,146.13,145.95,146.11,1801600.0,116.2954,116.399,116.2556,116.3831,1801600.0
2012-10-05 15:25:00,146.11,146.13,146.05,146.06,1402500.0,116.3831,116.399,116.3353,116.3432,1402500.0
2012-10-05 15:30:00,146.06,146.08,145.83,145.83,1780200.0,116.3432,116.3592,116.16,116.16,1780200.0
2012-10-05 15:35:00,145.83,145.85,145.7,145.73,2337600.0,116.16,116.176,116.0565,116.0804,2337600.0
2012-10-05 15:40:00,145.73,145.88,145.72,145.83,2357300.0,116.0804,116.1998,116.0724,116.16,2357300.0
2012-10-05 15:45:00,145.84,146.04,145.84,146.02,2685800.0,116.168,116.3273,116.168,116.3114,2685800.0
2012-10-05 15:50:00,146.02,146.03,145.87,145.93,1809300.0,116.3114,116.3193,116.1919,116.2397,1809300.0
2012-10-05 15:55:00,145.93,146.15,145.92,146.15,5958600.0,116.2397,116.4149,116.2317,116.4149,5958600.0
2012-10-08 09:30:00,145.61,145.62,145.37,145.46,3231700.0,115.9848,115.9927,115.7936,115.8653,3231700.0
2012-10-08 09:35:00,145.45,145.54,145.38,145.42,1926400.0,115.8573,115.929,115.8016,115.8334,1926400.0
2012-10-08 09:40:00,145.42,145.62,145.39,145.58,1451500.0,115.8334,115.9927,115.8095,115.9609,1451500.0
2012-10-08 09:45:00,145.58,145.63,145.41,145.42,1734500.0,115.9609,116.0007,115.8255,115.8334,1734500.0
2012-10-08 09:50:00,145.42,145.6,145.42,145.6,1111000.0,115.8334,115.9768,115.8334,115.9768,1111000.0
2012-10-08 09:55:00,145.6,145.64,145.54,145.55,1094400.0,115.9768,116.0087,115.929,115.937,1094400.0
2012-10-08 10:00:00,145.54,145.73,145.54,145.63,1455900.0,115.929,116.0804,115.929,116.0007,1455900.0
2012-10-08 10:05:00,145.63,145.66,145.53,145.61,884300.0,116.0007,116.0246,115.9211,115.9848,884300.0
2012-10-08 10:10:00,145.61,145.7,145.56,145.64,919900.0,115.9848,116.0565,115.945,116.0087,919900.0
2012-10-08 10:15:00,145.65,145.66,145.55,145.6,747200.0,116.0166,116.0246,115.937,115.9768,747200.0
2012-10-08 10:20:00,145.59,145.64,145.45,145.5,987800.0,115.9689,116.0087,115.8573,115.8972,987800.0
2012-10-08 10:25:00,145.5,145.51,145.41,145.43,705800.0,115.8972,115.9051,115.8255,115.8414,705800.0
2012-10-08 10:30:00,145.43,145.49,145.38,145.48,1017200.0,115.8414,115.8892,115.8016,115.8812,1017200.0
2012-10-08 10:35:00,145.48,145.62,145.45,145.59,1266900.0,115.8812,115.9927,115.8573,115.9689,1266900.0
2012-10-08 10:40:00,145.58,145.8,145.58,145.77,1603100.0,115.9609,116.1361,115.9609,116.1122,1603100.0
2012-10-08 10:45:00,145.78,145.78,145.63,145.67,994800.0,116.1202,116.1202,116.0007,116.0326,994800.0
2012-10-08 10:50:00,145.67,145.75,145.64,145.71,831000.0,116.0326,116.0963,116.0087,116.0644,831000.0
2012-10-08 10:55:00,145.71,145.73,145.6,145.61,868500.0,116.0644,116.0804,115.9768,115.9848,868500.0
2012-10-08 11:00:00,145.62,145.72,145.62,145.68,793100.0,115.9927,116.0724,115.9927,116.0405,793100.0
2012-10-08 11:05:00,145.68,145.69,145.53,145.53,808000.0,116.0405,116.0485,115.9211,115.9211,808000.0
2012-10-08 11:10:00,145.54,145.59,145.5,145.54,1727600.0,115.929,115.9689,115.8972,115.929,1727600.0
2012-10-08 11:15:00,145.53,145.57,145.43,145.48,815400.0,115.9211,115.9529,115.8414,115.8812,815400.0
2012-10-08 11:20:00,145.47,145.52,145.43,145.48,595600.0,115.8733,115.9131,115.8414,115.8812,595600.0
2012-10-08 11:25:00,145.49,145.54,145.44,145.52,385500.0,115.8892,115.929,115.8494,115.9131,385500.0
2012-10-08 11:30:00,145.52,145.54,145.44,145.45,519400.0,115.9131,115.929,115.8494,115.8573,519400.0
2012-10-08 11:35:00,145.45,145.47,145.37,145.4,1138000.0,115.8573,115.8733,115.7936,115.8175,1138000.0
2012-10-08 11:40:00,145.4,145.44,145.35,145.41,1397600.0,115.8175,115.8494,115.7777,115.8255,1397600.0
2012-10-08 11:45:00,145.41,145.44,145.38,145.39,528700.0,115.8255,115.8494,115.8016,115.8095,528700.0
2012-10-08 11:50:00,145.39,145.48,145.31,145.45,1019100.0,115.8095,115.8812,115.7458,115.8573,1019100.0
2012-10-08 11:55:00,145.45,145.51,145.42,145.5,540100.0,115.8573,115.9051,115.8334,115.8972,540100.0
2012-10-08 12:00:00,145.49,145.51,145.43,145.45,460100.0,115.8892,115.9051,115.8414,115.8573,460100.0
2012-10-08 12:05:00,145.45,145.51,145.43,145.46,376700.0,115.8573,115.9051,115.8414,115.8653,376700.0
2012-10-08 12:10:00,145.47,145.59,145.46,145.52,1344200.0,115.8733,115.9689,115.8653,115.9131,1344200.0
2012-10-08 12:15:00,145.52,145.56,145.5,145.55,739900.0,115.9131,115.945,115.8972,115.937,739900.0
2012-10-08 12:20:00,145.55,145.57,145.49,145.5,1649900.0,115.937,115.9529,115.8892,115.8972,1649900.0
2012-10-08 12:25:00,145.5,145.54,145.45,145.52,649300.0,115.8972,115.929,115.8573,115.9131,649300.0
2012-10-08 12:30:00,145.51,145.56,145.51,145.52,635500.0,115.9051,115.945,115.9051,115.9131,635500.0
2012-10-08 12:35:00,145.53,145.54,145.49,145.5,1025700.0,115.9211,115.929,115.8892,115.8972,1025700.0
2012-10-08 12:40:00,145.5,145.55,145.5,145.54,403000.0,115.8972,115.937,115.8972,115.929,403000.0
2012-10-08 12:45:00,145.53,145.55,145.5,145.52,318100.0,115.9211,115.937,115.8972,115.9131,318100.0
2012-10-08 12:50:00,145.52,145.54,145.48,145.51,826300.0,115.9131,115.929,115.8812,115.9051,826300.0
2012-10-08 12:55:00,145.52,145.63,145.51,145.62,626700.0,115.9131,116.0007,115.9051,115.9927,626700.0
2012-10-08 13:00:00,145.62,145.68,145.56,145.57,1087000.0,115.9927,116.0405,115.945,115.9529,1087000.0
2012-10-08 13:05:00,145.58,145.58,145.49,145.54,678400.0,115.9609,115.9609,115.8892,115.929,678400.0
2012-10-08 13:10:00,145.55,145.58,145.52,145.54,363000.0,115.937,115.9609,115.9131,115.929,363000.0
2012-10-08 13:15:00,145.53,145.63,145.53,145.6,329500.0,115.9211,116.0007,115.9211,115.9768,329500.0
2012-10-08 13:20:00,145.6,145.61,145.55,145.57,215500.0,115.9768,115.9848,115.937,115.9529,215500.0
2012-10-08 13:25:00,145.57,145.61,145.56,145.59,285100.0,115.9529,115.9848,115.945,115.9689,285100.0
2012-10-08 13:30:00,145.59,145.67,145.56,145.65,1113100.0,115.9689,116.0326,115.945,116.0166,1113100.0
2012-10-08 13:35:00,145.65,145.67,145.59,145.59,406400.0,116.0166,116.0326,115.9689,115.9689,406400.0
2012-10-08 13:40:00,145.6,145.66,145.59,145.6,316900.0,115.9768,116.0246,115.9689,115.9768,316900.0
2012-10-08 13:45:00,145.6,145.62,145.55,145.56,256500.0,115.9768,115.9927,115.937,115.945,256500.0
2012-10-08 13:50:00,145.56,145.6,145.56,145.58,201700.0,115.945,115.9768,115.945,115.9609,201700.0
2012-10-08 13:55:00,145.58,145.6,145.52,145.56,696600.0,115.9609,115.9768,115.9131,115.945,696600.0
2012-10-08 14:00:00,145.55,145.62,145.55,145.61,374500.0,115.937,115.9927,115.937,115.9848,374500.0
2012-10-08 14:05:00,145.61,145.62,145.55,145.56,358700.0,115.9848,115.9927,115.937,115.945,358700.0
2012-10-08 14:10:00,145.57,145.59,145.52,145.55,1089900.0,115.9529,115.9689,115.9131,115.937,1089900.0
2012-10-08 14:15:00,145.55,145.64,145.54,145.64,650500.0,115.937,116.0087,115.929,116.0087,650500.0
2012-10-08 14:20:00,145.64,145.66,145.6,145.62,386400.0,116.0087,116.0246,115.9768,115.9927,386400.0
2012-10-08 14:25:00,145.6,145.64,145.59,145.61,243400.0,115.9768,116.0087,115.9689,115.9848,243400.0
2012-10-08 14:30:00,145.61,145.64,145.57,145.59,303200.0,115.9848,116.0087,115.9529,115.9689,303200.0
2012-10-08 14:35:00,145.6,145.64,145.59,145.61,253900.0,115.9768,116.0087,115.9689,115.9848,253900.0
2012-10-08 14:40:00,145.6,145.61,145.54,145.56,460100.0,115.9768,115.9848,115.929,115.945,460100.0
2012-10-08 14:45:00,145.56,145.59,145.53,145.59,715500.0,115.945,115.9689,115.9211,115.9689,715500.0
2012-10-08 14:50:00,145.59,145.59,145.53,145.56,368400.0,115.9689,115.9689,115.9211,115.945,368400.0
2012-10-08 14:55:00,145.56,145.6,145.55,145.58,337400.0,115.945,115.9768,115.937,115.9609,337400.0
2012-10-08 15:00:00,145.59,145.74,145.58,145.74,871600.0,115.9689,116.0883,115.9609,116.0883,871600.0
2012-10-08 15:05:00,145.73,145.76,145.69,145.72,539700.0,116.0804,116.1043,116.0485,116.0724,539700.0
2012-10-08 15:10:00,145.72,145.77,145.69,145.77,645100.0,116.0724,116.1122,116.0485,116.1122,645100.0
2012-10-08 15:15:00,145.77,145.89,145.75,145.79,1209200.0,116.1122,116.2078,116.0963,116.1282,1209200.0
2012-10-08 15:20:00,145.8,145.82,145.73,145.76,772400.0,116.1361,116.1521,116.0804,116.1043,772400.0
2012-10-08 15:25:00,145.77,145.79,145.7,145.72,1095800.0,116.1122,116.1282,116.0565,116.0724,1095800.0
2012-10-08 15:30:00,145.73,145.78,145.72,145.73,428600.0,116.0804,116.1202,116.0724,116.0804,428600.0
2012-10-08 15:35:00,145.73,145.77,145.7,145.7,836300.0,116.0804,116.1122,116.0565,116.0565,836300.0
2012-10-08 15:40:00,145.7,145.72,145.61,145.67,947800.0,116.0565,116.0724,115.9848,116.0326,947800.0
2012-10-08 15:45:00,145.67,145.71,145.58,145.68,1375700.0,116.0326,116.0644,115.9609,116.0405,1375700.0
2012-10-08 15:50:00,145.68,145.72,145.65,145.69,1037400.0,116.0405,116.0724,116.0166,116.0485,1037400.0
2012-10-08 15:55:00,145.68,145.72,145.62,145.64,3414200.0,116.0405,116.0724,115.9927,116.0087,3414200.0
2012-10-09 09:30:00,145.53,145.53,145.33,145.37,3291800.0,115.9211,115.9211,115.7618,115.7936,3291800.0
2012-10-09 09:35:00,145.37,145.49,145.36,145.47,2912300.0,115.7936,115.8892,115.7856,115.8733,2912300.0
2012-10-09 09:40:00,145.47,145.65,145.45,145.61,2341400.0,115.8733,116.0166,115.8573,115.9848,2341400.0
2012-10-09 09:45:00,145.61,145.64,145.25,145.29,2594700.0,115.9848,116.0087,115.698,115.7299,2594700.0
2012-10-09 09:50:00,145.3,145.43,145.28,145.33,1431500.0,115.7379,115.8414,115.7219,115.7618,1431500.0
2012-10-09 09:55:00,145.33,145.38,145.28,145.31,1581000.0,115.7618,115.8016,115.7219,115.7458,1581000.0
2012-10-09 10:00:00,145.31,145.55,145.29,145.43,2529400.0,115.7458,115.937,115.7299,115.8414,2529400.0
2012-10-09 10:05:00,145.43,145.47,145.32,145.4,1099500.0,115.8414,115.8733,115.7538,115.8175,1099500.0
2012-10-09 10:10:00,145.4,145.47,145.35,145.42,965000.0,115.8175,115.8733,115.7777,115.8334,965000.0
2012-10-09 10:15:00,145.42,145.58,145.41,145.45,1137300.0,115.8334,115.9609,115.8255,115.8573,1137300.0
2012-10-09 10:20:00,145.45,145.53,145.42,145.46,648000.0,115.8573,115.9211,115.8334,115.8653,648000.0
2012-10-09 10:25:00,145.46,145.51,145.34,145.35,1191300.0,115.8653,115.9051,115.7697,115.7777,1191300.0
2012-10-09 10:30:00,145.35,145.47,145.33,145.42,922300.0,115.7777,115.8733,115.7618,115.8334,922300.0
2012-10-09 10:35:00,145.43,145.43,145.16,145.22,2661800.0,115.8414,115.8414,115.6263,115.6741,2661800.0
2012-10-09 10:40:00,145.22,145.26,145.11,145.17,2660600.0,115.6741,115.706,115.5865,115.6343,2660600.0
2012-10-09 10:45:00,145.16,145.21,144.81,144.84,3974600.0,115.6263,115.6662,115.3475,115.3714,3974600.0
2012-10-09 10:50:00,144.84,144.85,144.64,144.75,5059700.0,115.3714,115.3794,115.2121,115.2998,5059700.0
2012-10-09 10:55:00,144.76,144.77,144.53,144.66,3577000.0,115.3077,115.3157,115.1245,115.2281,3577000.0
2012-10-09 11:00:00,144.67,144.67,144.42,144.56,3440100.0,115.236,115.236,115.0369,115.1484,3440100.0
2012-10-09 11:05:00,144.57,144.66,144.54,144.65,2200500.0,115.1564,115.2281,115.1325,115.2201,2200500.0
2012-10-09 11:10:00,144.65,144.65,144.52,144.57,1105900.0,115.2201,115.2201,115.1165,115.1564,1105900.0
2012-10-09 11:15:00,144.57,144.57,144.35,144.4,2310600.0,115.1564,115.1564,114.9811,115.021,2310600.0
2012-10-09 11:20:00,144.4,144.52,144.39,144.49,2155100.0,115.021,115.1165,115.013,115.0927,2155100.0
2012-10-09 11:25:00,144.49,144.54,144.37,144.39,1793200.0,115.0927,115.1325,114.9971,115.013,1793200.0
2012-10-09 11:30:00,144.4,144.51,144.32,144.49,1880800.0,115.021,115.1086,114.9572,115.0927,1880800.0
2012-10-09 11:35:00,144.49,144.54,144.44,144.46,1823000.0,115.0927,115.1325,115.0528,115.0688,1823000.0
2012-10-09 11:40:00,144.45,144.48,144.35,144.43,1587400.0,115.0608,115.0847,114.9811,115.0449,1587400.0
2012-10-09 11:45:00,144.43,144.44,144.25,144.38,2036200.0,115.0449,115.0528,114.9015,115.005,2036200.0
2012-10-09 11:50:00,144.37,144.45,144.34,144.42,916000.0,114.9971,115.0608,114.9732,115.0369,916000.0
2012-10-09 11:55:00,144.42,144.44,144.35,144.43,1039400.0,115.0369,115.0528,114.9811,115.0449,1039400.0
2012-10-09 12:00:00,144.43,144.52,144.42,144.47,1398900.0,115.0449,115.1165,115.0369,115.0767,1398900.0
2012-10-09 12:05:00,144.47,144.5,144.41,144.49,981000.0,115.0767,115.1006,115.0289,115.0927,981000.0
2012-10-09 12:10:00,144.49,144.65,144.44,144.62,2237200.0,115.0927,115.2201,115.0528,115.1962,2237200.0
2012-10-09 12:15:00,144.63,144.71,144.57,144.6,1371900.0,115.2042,115.2679,115.1564,115.1803,1371900.0
2012-10-09 12:20:00,144.59,144.61,144.51,144.53,946200.0,115.1723,115.1882,115.1086,115.1245,946200.0
2012-10-09 12:25:00,144.54,144.6,144.52,144.54,589700.0,115.1325,115.1803,115.1165,115.1325,589700.0
2012-10-09 12:30:00,144.53,144.57,144.41,144.43,772400.0,115.1245,115.1564,115.0289,115.0449,772400.0
2012-10-09 12:35:00,144.42,144.46,144.39,144.44,1076900.0,115.0369,115.0688,115.013,115.0528,1076900.0
2012-10-09 12:40:00,144.43,144.51,144.36,144.46,868800.0,115.0449,115.1086,114.9891,115.0688,868800.0
2012-10-09 12:45:00,144.45,144.46,144.35,144.4,827800.0,115.0608,115.0688,114.9811,115.021,827800.0
2012-10-09 12:50:00,144.4,144.42,144.33,144.37,485400.0,115.021,115.0369,114.9652,114.9971,485400.0
2012-10-09 12:55:00,144.37,144.4,144.34,144.37,434500.0,114.9971,115.021,114.9732,114.9971,434500.0
2012-10-09 13:00:00,144.37,144.54,144.32,144.43,1190300.0,114.9971,115.1325,114.9572,115.0449,1190300.0
2012-10-09 13:05:00,144.43,144.48,144.41,144.46,492600.0,115.0449,115.0847,115.0289,115.0688,492600.0
2012-10-09 13:10:00,144.47,144.59,144.46,144.58,836600.0,115.0767,115.1723,115.0688,115.1643,836600.0
2012-10-09 13:15:00,144.58,144.59,144.49,144.57,603200.0,115.1643,115.1723,115.0927,115.1564,603200.0
2012-10-09 13:20:00,144.57,144.58,144.48,144.56,410400.0,115.1564,115.1643,115.0847,115.1484,410400.0
2012-10-09 13:25:00,144.56,144.62,144.51,144.51,559000.0,115.1484,115.1962,115.1086,115.1086,559000.0
2012-10-09 13:30:00,144.51,144.58,144.48,144.51,1540500.0,115.1086,115.1643,115.0847,115.1086,1540500.0
2012-10-09 13:35:00,144.52,144.65,144.52,144.59,916200.0,115.1165,115.2201,115.1165,115.1723,916200.0
2012-10-09 13:40:00,144.58,144.63,144.56,144.63,350200.0,115.1643,115.2042,115.1484,115.2042,350200.0
2012-10-09 13:45:00,144.63,144.64,144.56,144.59,484900.0,115.2042,115.2121,115.1484,115.1723,484900.0
2012-10-09 13:50:00,144.58,144.73,144.57,144.6,1318800.0,115.1643,115.2838,115.1564,115.1803,1318800.0
2012-10-09 13:55:00,144.6,144.67,144.52,144.53,556900.0,115.1803,115.236,115.1165,115.1245,556900.0
2012-10-09 14:00:00,144.53,144.61,144.5,144.55,757900.0,115.1245,115.1882,115.1006,115.1404,757900.0
2012-10-09 14:05:00,144.55,144.6,144.49,144.6,764900.0,115.1404,115.1803,115.0927,115.1803,764900.0
2012-10-09 14:10:00,144.6,144.62,144.51,144.56,919000.0,115.1803,115.1962,115.1086,115.1484,919000.0
2012-10-09 14:15:00,144.57,144.67,144.45,144.65,1442300.0,115.1564,115.236,115.0608,115.2201,1442300.0
2012-10-09 14:20:00,144.64,144.74,144.63,144.66,817000.0,115.2121,115.2918,115.2042,115.2281,817000.0
2012-10-09 14:25:00,144.67,145.62,144.61,144.64,1676200.0,115.236,115.9927,115.1882,115.2121,1676200.0
2012-10-09 14:30:00,144.63,144.65,144.55,144.59,965600.0,115.2042,115.2201,115.1404,115.1723,965600.0
2012-10-09 14:35:00,144.58,144.71,144.55,144.55,831600.0,115.1643,115.2679,115.1404,115.1404,831600.0
2012-10-09 14:40:00,144.55,144.58,144.4,144.53,1638600.0,115.1404,115.1643,115.021,115.1245,1638600.0
2012-10-09 14:45:00,144.53,144.65,144.49,144.59,1154000.0,115.1245,115.2201,115.0927,115.1723,1154000.0
2012-10-09 14:50:00,144.59,144.67,144.55,144.64,856800.0,115.1723,115.236,115.1404,115.2121,856800.0
2012-10-09 14:55:00,144.64,144.71,144.58,144.71,720300.0,115.2121,115.2679,115.1643,115.2679,720300.0
2012-10-09 15:00:00,144.7,144.78,144.59,144.62,1592300.0,115.2599,115.3237,115.1723,115.1962,1592300.0
2012-10-09 15:05:00,144.62,144.64,144.57,144.62,688100.0,115.1962,115.2121,115.1564,115.1962,688100.0
2012-10-09 15:10:00,144.62,144.66,144.47,144.52,1488700.0,115.1962,115.2281,115.0767,115.1165,1488700.0
2012-10-09 15:15:00,144.53,144.58,144.43,144.44,1313000.0,115.1245,115.1643,115.0449,115.0528,1313000.0
2012-10-09 15:20:00,144.44,144.48,144.29,144.34,1802700.0,115.0528,115.0847,114.9333,114.9732,1802700.0
2012-10-09 15:25:00,144.34,144.38,144.25,144.31,1776400.0,114.9732,115.005,114.9015,114.9493,1776400.0
2012-10-09 15:30:00,144.31,144.34,144.17,144.27,2368800.0,114.9493,114.9732,114.8378,114.9174,2368800.0
2012-10-09 15:35:00,144.26,144.35,144.25,144.25,1604100.0,114.9094,114.9811,114.9015,114.9015,1604100.0
2012-10-09 15:40:00,144.26,144.45,144.25,144.33,2114800.0,114.9094,115.0608,114.9015,114.9652,2114800.0
2012-10-09 15:45:00,144.33,144.43,144.28,144.31,2702800.0,114.9652,115.0449,114.9254,114.9493,2702800.0
2012-10-09 15:50:00,144.32,144.33,144.18,144.21,3213200.0,114.9572,114.9652,114.8457,114.8696,3213200.0
2012-10-09 15:55:00,144.2,144.23,144.15,144.21,5505900.0,114.8617,114.8856,114.8218,114.8696,5505900.0
2012-10-10 09:30:00,144.18,144.27,144.03,144.19,2689700.0,114.8457,114.9174,114.7262,114.8537,2689700.0
2012-10-10 09:35:00,144.2,144.22,143.97,144.0,2276800.0,114.8617,114.8776,114.6785,114.7023,2276800.0
2012-10-10 09:40:00,144.0,144.02,143.85,143.97,2192800.0,114.7023,114.7183,114.5829,114.6785,2192800.0
2012-10-10 09:45:00,143.96,144.09,143.89,144.06,1831500.0,114.6705,114.774,114.6147,114.7501,1831500.0
2012-10-10 09:50:00,144.06,144.15,143.95,143.96,1424700.0,114.7501,114.8218,114.6625,114.6705,1424700.0
2012-10-10 09:55:00,143.96,143.96,143.77,143.9,1811100.0,114.6705,114.6705,114.5191,114.6227,1811100.0
2012-10-10 10:00:00,143.92,144.08,143.9,144.03,1658100.0,114.6386,114.7661,114.6227,114.7262,1658100.0
2012-10-10 10:05:00,144.03,144.11,143.89,144.03,1295800.0,114.7262,114.79,114.6147,114.7262,1295800.0
2012-10-10 10:10:00,144.03,144.16,143.96,144.01,1695500.0,114.7262,114.8298,114.6705,114.7103,1695500.0
2012-10-10 10:15:00,144.01,144.07,143.94,144.0,1636300.0,114.7103,114.7581,114.6546,114.7023,1636300.0
2012-10-10 10:20:00,144.0,144.09,143.98,144.05,1348200.0,114.7023,114.774,114.6864,114.7422,1348200.0
2012-10-10 10:25:00,144.05,144.27,144.03,144.26,1792400.0,114.7422,114.9174,114.7262,114.9094,1792400.0
2012-10-10 10:30:00,144.26,144.32,144.19,144.22,1485200.0,114.9094,114.9572,114.8537,114.8776,1485200.0
2012-10-10 10:35:00,144.21,144.22,144.12,144.2,978300.0,114.8696,114.8776,114.7979,114.8617,978300.0
2012-10-10 10:40:00,144.2,144.22,144.0,144.0,919200.0,114.8617,114.8776,114.7023,114.7023,919200.0
2012-10-10 10:45:00,144.01,144.06,143.95,144.0,1090200.0,114.7103,114.7501,114.6625,114.7023,1090200.0
2012-10-10 10:50:00,143.99,144.09,143.98,144.08,961800.0,114.6944,114.774,114.6864,114.7661,961800.0
2012-10-10 10:55:00,144.08,144.17,144.03,144.05,1066400.0,114.7661,114.8378,114.7262,114.7422,1066400.0
2012-10-10 11:00:00,144.05,144.08,143.97,144.01,715400.0,114.7422,114.7661,114.6785,114.7103,715400.0
2012-10-10 11:05:00,144.0,144.1,143.99,144.07,654600.0,114.7023,114.782,114.6944,114.7581,654600.0
2012-10-10 11:10:00,144.07,144.12,144.01,144.05,609800.0,114.7581,114.7979,114.7103,114.7422,609800.0
2012-10-10 11:15:00,144.05,144.05,143.91,143.94,835100.0,114.7422,114.7422,114.6307,114.6546,835100.0
2012-10-10 11:20:00,143.94,144.03,143.94,143.94,728100.0,114.6546,114.7262,114.6546,114.6546,728100.0
2012-10-10 11:25:00,143.94,143.98,143.9,143.96,893800.0,114.6546,114.6864,114.6227,114.6705,893800.0
2012-10-10 11:30:00,143.96,143.96,143.82,143.82,905800.0,114.6705,114.6705,114.559,114.559,905800.0
2012-10-10 11:35:00,143.83,143.85,143.71,143.75,1633600.0,114.5669,114.5829,114.4713,114.5032,1633600.0
2012-10-10 11:40:00,143.75,143.87,143.73,143.83,1216600.0,114.5032,114.5988,114.4873,114.5669,1216600.0
2012-10-10 11:45:00,143.83,143.86,143.76,143.77,691200.0,114.5669,114.5908,114.5112,114.5191,691200.0
2012-10-10 11:50:00,143.77,143.78,143.51,143.54,2734000.0,114.5191,114.5271,114.312,114.3359,2734000.0
2012-10-10 11:55:00,143.55,143.7,143.54,143.64,1525800.0,114.3439,114.4634,114.3359,114.4156,1525800.0
2012-10-10 12:00:00,143.64,143.72,143.61,143.72,1448500.0,114.4156,114.4793,114.3917,114.4793,1448500.0
2012-10-10 12:05:00,143.72,143.72,143.64,143.71,778200.0,114.4793,114.4793,114.4156,114.4713,778200.0
2012-10-10 12:10:00,143.71,143.81,143.71,143.75,900200.0,114.4713,114.551,114.4713,114.5032,900200.0
2012-10-10 12:15:00,143.74,143.76,143.59,143.6,1394800.0,114.4952,114.5112,114.3758,114.3837,1394800.0
2012-10-10 12:20:00,143.61,143.65,143.53,143.63,1305900.0,114.3917,114.4236,114.328,114.4076,1305900.0
2012-10-10 12:25:00,143.63,143.66,143.58,143.65,454800.0,114.4076,114.4315,114.3678,114.4236,454800.0
2012-10-10 12:30:00,143.65,143.66,143.53,143.55,1098500.0,114.4236,114.4315,114.328,114.3439,1098500.0
2012-10-10 12:35:00,143.54,143.54,143.32,143.44,3011100.0,114.3359,114.3359,114.1607,114.2563,3011100.0
2012-10-10 12:40:00,143.44,143.47,143.42,143.43,951800.0,114.2563,114.2802,114.2404,114.2483,951800.0
2012-10-10 12:45:00,143.44,143.44,143.31,143.37,1488500.0,114.2563,114.2563,114.1527,114.2005,1488500.0
2012-10-10 12:50:00,143.37,143.43,143.26,143.33,1688100.0,114.2005,114.2483,114.1129,114.1687,1688100.0
2012-10-10 12:55:00,143.33,143.34,143.14,143.18,2057000.0,114.1687,114.1766,114.0173,114.0492,2057000.0
2012-10-10 13:00:00,143.18,143.23,143.1,143.19,2550900.0,114.0492,114.089,113.9855,114.0571,2550900.0
2012-10-10 13:05:00,143.19,143.27,143.14,143.26,1411600.0,114.0571,114.1209,114.0173,114.1129,1411600.0
2012-10-10 13:10:00,143.26,143.35,143.24,143.27,1510800.0,114.1129,114.1846,114.097,114.1209,1510800.0
2012-10-10 13:15:00,143.27,143.42,143.27,143.34,1639300.0,114.1209,114.2404,114.1209,114.1766,1639300.0
2012-10-10 13:20:00,143.34,143.39,143.3,143.35,924600.0,114.1766,114.2165,114.1448,114.1846,924600.0
2012-10-10 13:25:00,143.36,143.41,143.31,143.35,800800.0,114.1926,114.2324,114.1527,114.1846,800800.0
2012-10-10 13:30:00,143.35,143.45,143.25,143.4,1087500.0,114.1846,114.2642,114.1049,114.2244,1087500.0
2012-10-10 13:35:00,143.4,143.49,143.35,143.39,1079800.0,114.2244,114.2961,114.1846,114.2165,1079800.0
2012-10-10 13:40:00,143.39,143.42,143.23,143.27,1733600.0,114.2165,114.2404,114.089,114.1209,1733600.0
2012-10-10 13:45:00,143.26,143.33,143.17,143.3,1235500.0,114.1129,114.1687,114.0412,114.1448,1235500.0
2012-10-10 13:50:00,143.3,143.3,143.21,143.24,722500.0,114.1448,114.1448,114.0731,114.097,722500.0
2012-10-10 13:55:00,143.25,143.3,143.18,143.26,1169600.0,114.1049,114.1448,114.0492,114.1129,1169600.0
2012-10-10 14:00:00,143.26,143.57,143.26,143.42,2308900.0,114.1129,114.3598,114.1129,114.2404,2308900.0
2012-10-10 14:05:00,143.43,143.52,143.42,143.51,1039300.0,114.2483,114.32,114.2404,114.312,1039300.0
2012-10-10 14:10:00,143.51,143.52,143.36,143.38,1159700.0,114.312,114.32,114.1926,114.2085,1159700.0
2012-10-10 14:15:00,143.39,143.49,143.39,143.43,1759300.0,114.2165,114.2961,114.2165,114.2483,1759300.0
2012-10-10 14:20:00,143.43,143.43,143.31,143.34,1379100.0,114.2483,114.2483,114.1527,114.1766,1379100.0
2012-10-10 14:25:00,143.33,143.41,143.32,143.39,518400.0,114.1687,114.2324,114.1607,114.2165,518400.0
2012-10-10 14:30:00,143.39,143.46,143.36,143.43,663900.0,114.2165,114.2722,114.1926,114.2483,663900.0
2012-10-10 14:35:00,143.42,143.43,143.26,143.28,897800.0,114.2404,114.2483,114.1129,114.1288,897800.0
2012-10-10 14:40:00,143.29,143.34,143.26,143.33,503200.0,114.1368,114.1766,114.1129,114.1687,503200.0
2012-10-10 14:45:00,143.33,143.34,143.18,143.27,1224600.0,114.1687,114.1766,114.0492,114.1209,1224600.0
2012-10-10 14:50:00,143.26,143.36,143.26,143.35,800200.0,114.1129,114.1926,114.1129,114.1846,800200.0
2012-10-10 14:55:00,143.35,143.36,143.27,143.28,609000.0,114.1846,114.1926,114.1209,114.1288,609000.0
2012-10-10 15:00:00,143.28,143.35,143.23,143.33,919600.0,114.1288,114.1846,114.089,114.1687,919600.0
2012-10-10 15:05:00,143.32,143.4,143.21,143.39,1085400.0,114.1607,114.2244,114.0731,114.2165,1085400.0
2012-10-10 15:10:00,143.39,143.5,143.38,143.44,1459100.0,114.2165,114.3041,114.2085,114.2563,1459100.0
2012-10-10 15:15:00,143.44,143.46,143.25,143.29,1097600.0,114.2563,114.2722,114.1049,114.1368,1097600.0
2012-10-10 15:20:00,143.3,143.3,143.17,143.22,1004600.0,114.1448,114.1448,114.0412,114.081,1004600.0
2012-10-10 15:25:00,143.22,143.4,143.21,143.29,1544600.0,114.081,114.2244,114.0731,114.1368,1544600.0
2012-10-10 15:30:00,143.29,143.35,143.22,143.27,1005800.0,114.1368,114.1846,114.081,114.1209,1005800.0
2012-10-10 15:35:00,143.27,143.29,143.21,143.29,1021000.0,114.1209,114.1368,114.0731,114.1368,1021000.0
2012-10-10 15:40:00,143.28,143.35,143.27,143.32,1517800.0,114.1288,114.1846,114.1209,114.1607,1517800.0
2012-10-10 15:45:00,143.33,143.34,143.24,143.27,1348500.0,114.1687,114.1766,114.097,114.1209,1348500.0
2012-10-10 15:50:00,143.27,143.28,143.09,143.21,2886800.0,114.1209,114.1288,113.9775,114.0731,2886800.0
2012-10-10 15:55:00,143.21,143.34,143.12,143.33,5389900.0,114.0731,114.1766,114.0014,114.1687,5389900.0
2012-10-11 09:30:00,144.28,144.33,144.17,144.2,4184000.0,114.9254,114.9652,114.8378,114.8617,4184000.0
2012-10-11 09:35:00,144.2,144.26,144.14,144.2,2573800.0,114.8617,114.9094,114.8139,114.8617,2573800.0
2012-10-11 09:40:00,144.2,144.24,144.14,144.16,3605000.0,114.8617,114.8935,114.8139,114.8298,3605000.0
2012-10-11 09:45:00,144.16,144.18,144.05,144.1,1945600.0,114.8298,114.8457,114.7422,114.782,1945600.0
2012-10-11 09:50:00,144.1,144.13,144.04,144.09,1308100.0,114.782,114.8059,114.7342,114.774,1308100.0
2012-10-11 09:55:00,144.09,144.16,144.06,144.07,1370700.0,114.774,114.8298,114.7501,114.7581,1370700.0
2012-10-11 10:00:00,144.08,144.21,144.06,144.08,2630200.0,114.7661,114.8696,114.7501,114.7661,2630200.0
2012-10-11 10:05:00,144.09,144.18,143.99,144.16,1081100.0,114.774,114.8457,114.6944,114.8298,1081100.0
2012-10-11 10:10:00,144.17,144.19,144.1,144.17,1045900.0,114.8378,114.8537,114.782,114.8378,1045900.0
2012-10-11 10:15:00,144.18,144.28,144.17,144.19,1492900.0,114.8457,114.9254,114.8378,114.8537,1492900.0
2012-10-11 10:20:00,144.19,144.32,144.17,144.27,1044200.0,114.8537,114.9572,114.8378,114.9174,1044200.0
2012-10-11 10:25:00,144.28,144.3,144.19,144.22,734700.0,114.9254,114.9413,114.8537,114.8776,734700.0
2012-10-11 10:30:00,144.21,144.25,144.18,144.21,734400.0,114.8696,114.9015,114.8457,114.8696,734400.0
2012-10-11 10:35:00,144.21,144.29,144.19,144.22,753100.0,114.8696,114.9333,114.8537,114.8776,753100.0
2012-10-11 10:40:00,144.21,144.47,144.21,144.43,2211500.0,114.8696,115.0767,114.8696,115.0449,2211500.0
2012-10-11 10:45:00,144.42,144.46,144.39,144.4,981700.0,115.0369,115.0688,115.013,115.021,981700.0
2012-10-11 10:50:00,144.4,144.49,144.37,144.38,1361300.0,115.021,115.0927,114.9971,115.005,1361300.0
2012-10-11 10:55:00,144.37,144.41,144.33,144.39,912100.0,114.9971,115.0289,114.9652,115.013,912100.0
2012-10-11 11:00:00,144.39,144.48,144.36,144.41,1688000.0,115.013,115.0847,114.9891,115.0289,1688000.0
2012-10-11 11:05:00,144.41,144.42,144.25,144.26,1500200.0,115.0289,115.0369,114.9015,114.9094,1500200.0
2012-10-11 11:10:00,144.26,144.3,144.25,144.28,1286200.0,114.9094,114.9413,114.9015,114.9254,1286200.0
2012-10-11 11:15:00,144.28,144.31,144.03,144.03,2148100.0,114.9254,114.9493,114.7262,114.7262,2148100.0
2012-10-11 11:20:00,144.04,144.11,144.03,144.08,830100.0,114.7342,114.79,114.7262,114.7661,830100.0
2012-10-11 11:25:00,144.09,144.18,144.06,144.15,1221800.0,114.774,114.8457,114.7501,114.8218,1221800.0
2012-10-11 11:30:00,144.16,144.16,144.03,144.06,911500.0,114.8298,114.8298,114.7262,114.7501,911500.0
2012-10-11 11:35:00,144.05,144.1,144.02,144.04,905500.0,114.7422,114.782,114.7183,114.7342,905500.0
2012-10-11 11:40:00,144.04,144.04,143.85,143.91,1586500.0,114.7342,114.7342,114.5829,114.6307,1586500.0
2012-10-11 11:45:00,143.91,143.98,143.89,143.96,1138700.0,114.6307,114.6864,114.6147,114.6705,1138700.0
2012-10-11 11:50:00,143.96,143.97,143.76,143.82,2266100.0,114.6705,114.6785,114.5112,114.559,2266100.0
2012-10-11 11:55:00,143.82,143.9,143.8,143.9,687500.0,114.559,114.6227,114.543,114.6227,687500.0
2012-10-11 12:00:00,143.9,143.9,143.79,143.86,714000.0,114.6227,114.6227,114.5351,114.5908,714000.0
2012-10-11 12:05:00,143.86,143.95,143.86,143.9,800600.0,114.5908,114.6625,114.5908,114.6227,800600.0
2012-10-11 12:10:00,143.9,144.01,143.87,143.97,1077100.0,114.6227,114.7103,114.5988,114.6785,1077100.0
2012-10-11 12:15:00,143.97,144.03,143.93,143.95,687000.0,114.6785,114.7262,114.6466,114.6625,687000.0
2012-10-11 12:20:00,143.94,143.94,143.84,143.87,525000.0,114.6546,114.6546,114.5749,114.5988,525000.0
2012-10-11 12:25:00,143.87,143.87,143.81,143.87,627500.0,114.5988,114.5988,114.551,114.5988,627500.0
2012-10-11 12:30:00,143.87,143.94,143.83,143.89,686500.0,114.5988,114.6546,114.5669,114.6147,686500.0
2012-10-11 12:35:00,143.89,143.94,143.88,143.93,330500.0,114.6147,114.6546,114.6068,114.6466,330500.0
2012-10-11 12:40:00,143.93,143.93,143.8,143.81,558300.0,114.6466,114.6466,114.543,114.551,558300.0
2012-10-11 12:45:00,143.8,144.01,143.79,143.99,1006400.0,114.543,114.7103,114.5351,114.6944,1006400.0
2012-10-11 12:50:00,143.99,144.06,143.99,144.05,660800.0,114.6944,114.7501,114.6944,114.7422,660800.0
2012-10-11 12:55:00,144.04,144.05,143.93,143.94,973100.0,114.7342,114.7422,114.6466,114.6546,973100.0
2012-10-11 13:00:00,143.94,144.04,143.84,144.0,1616500.0,114.6546,114.7342,114.5749,114.7023,1616500.0
2012-10-11 13:05:00,144.0,144.03,143.97,143.99,788900.0,114.7023,114.7262,114.6785,114.6944,788900.0
2012-10-11 13:10:00,143.99,144.0,143.91,143.95,461700.0,114.6944,114.7023,114.6307,114.6625,461700.0
2012-10-11 13:15:00,143.95,143.95,143.89,143.93,452000.0,114.6625,114.6625,114.6147,114.6466,452000.0
2012-10-11 13:20:00,143.92,143.93,143.73,143.77,1025000.0,114.6386,114.6466,114.4873,114.5191,1025000.0
2012-10-11 13:25:00,143.78,143.87,143.78,143.8,620800.0,114.5271,114.5988,114.5271,114.543,620800.0
2012-10-11 13:30:00,143.81,143.82,143.67,143.7,1251000.0,114.551,114.559,114.4395,114.4634,1251000.0
2012-10-11 13:35:00,143.71,143.72,143.65,143.68,781600.0,114.4713,114.4793,114.4236,114.4475,781600.0
2012-10-11 13:40:00,143.68,143.68,143.5,143.53,1296200.0,114.4475,114.4475,114.3041,114.328,1296200.0
2012-10-11 13:45:00,143.53,143.65,143.51,143.56,1133700.0,114.328,114.4236,114.312,114.3519,1133700.0
2012-10-11 13:50:00,143.56,143.56,143.41,143.47,1364100.0,114.3519,114.3519,114.2324,114.2802,1364100.0
2012-10-11 13:55:00,143.47,143.59,143.45,143.52,822500.0,114.2802,114.3758,114.2642,114.32,822500.0
2012-10-11 14:00:00,143.52,143.62,143.51,143.59,1020200.0,114.32,114.3997,114.312,114.3758,1020200.0
2012-10-11 14:05:00,143.59,143.61,143.49,143.52,715600.0,114.3758,114.3917,114.2961,114.32,715600.0
2012-10-11 14:10:00,143.52,143.75,143.51,143.69,2171800.0,114.32,114.5032,114.312,114.4554,2171800.0
2012-10-11 14:15:00,143.69,143.7,143.63,143.65,715500.0,114.4554,114.4634,114.4076,114.4236,715500.0
2012-10-11 14:20:00,143.65,143.66,143.55,143.65,1203200.0,114.4236,114.4315,114.3439,114.4236,1203200.0
2012-10-11 14:25:00,143.65,143.75,143.65,143.7,968700.0,114.4236,114.5032,114.4236,114.4634,968700.0
2012-10-11 14:30:00,143.7,143.73,143.65,143.67,529900.0,114.4634,114.4873,114.4236,114.4395,529900.0
2012-10-11 14:35:00,143.66,143.68,143.57,143.62,628100.0,114.4315,114.4475,114.3598,114.3997,628100.0
2012-10-11 14:40:00,143.62,143.62,143.51,143.53,659700.0,114.3997,114.3997,114.312,114.328,659700.0
2012-10-11 14:45:00,143.53,143.55,143.44,143.48,889400.0,114.328,114.3439,114.2563,114.2881,889400.0
2012-10-11 14:50:00,143.48,143.62,143.48,143.53,1233100.0,114.2881,114.3997,114.2881,114.328,1233100.0
2012-10-11 14:55:00,143.54,143.58,143.51,143.53,562700.0,114.3359,114.3678,114.312,114.328,562700.0
2012-10-11 15:00:00,143.53,143.62,143.51,143.56,726800.0,114.328,114.3997,114.312,114.3519,726800.0
2012-10-11 15:05:00,143.57,143.58,143.45,143.49,952000.0,114.3598,114.3678,114.2642,114.2961,952000.0
2012-10-11 15:10:00,143.49,143.69,143.48,143.66,1310400.0,114.2961,114.4554,114.2881,114.4315,1310400.0
2012-10-11 15:15:00,143.66,143.71,143.58,143.59,979100.0,114.4315,114.4713,114.3678,114.3758,979100.0
2012-10-11 15:20:00,143.58,143.65,143.55,143.63,791500.0,114.3678,114.4236,114.3439,114.4076,791500.0
2012-10-11 15:25:00,143.64,143.76,143.58,143.73,1237900.0,114.4156,114.5112,114.3678,114.4873,1237900.0
2012-10-11 15:30:00,143.74,143.74,143.62,143.62,835000.0,114.4952,114.4952,114.3997,114.3997,835000.0
2012-10-11 15:35:00,143.62,143.65,143.52,143.53,886200.0,114.3997,114.4236,114.32,114.328,886200.0
2012-10-11 15:40:00,143.53,143.57,143.49,143.54,2430400.0,114.328,114.3598,114.2961,114.3359,2430400.0
2012-10-11 15:45:00,143.53,143.54,143.41,143.46,2663400.0,114.328,114.3359,114.2324,114.2722,2663400.0
2012-10-11 15:50:00,143.47,143.53,143.44,143.53,2599100.0,114.2802,114.328,114.2563,114.328,2599100.0
2012-10-11 15:55:00,143.52,143.53,143.36,143.4,5829400.0,114.32,114.328,114.1926,114.2244,5829400.0
2012-10-12 09:30:00,143.46,143.5,143.31,143.47,3094300.0,114.2722,114.3041,114.1527,114.2802,3094300.0
2012-10-12 09:35:00,143.47,143.61,143.46,143.48,2527600.0,114.2802,114.3917,114.2722,114.2881,2527600.0
2012-10-12 09:40:00,143.47,143.54,143.3,143.3,2205600.0,114.2802,114.3359,114.1448,114.1448,2205600.0
2012-10-12 09:45:00,143.3,143.47,143.25,143.44,1807300.0,114.1448,114.2802,114.1049,114.2563,1807300.0
2012-10-12 09:50:00,143.43,143.59,143.36,143.57,1950100.0,114.2483,114.3758,114.1926,114.3598,1950100.0
2012-10-12 09:55:00,143.58,143.82,143.44,143.78,4174300.0,114.3678,114.559,114.2563,114.5271,4174300.0
2012-10-12 10:00:00,143.78,143.95,143.75,143.81,2866800.0,114.5271,114.6625,114.5032,114.551,2866800.0
2012-10-12 10:05:00,143.82,143.85,143.68,143.73,1532100.0,114.559,114.5829,114.4475,114.4873,1532100.0
2012-10-12 10:10:00,143.72,143.83,143.61,143.81,1298200.0,114.4793,114.5669,114.3917,114.551,1298200.0
2012-10-12 10:15:00,143.81,143.84,143.71,143.71,1036800.0,114.551,114.5749,114.4713,114.4713,1036800.0
2012-10-12 10:20:00,143.71,143.73,143.61,143.67,1300000.0,114.4713,114.4873,114.3917,114.4395,1300000.0
2012-10-12 10:25:00,143.67,143.67,143.42,143.49,2100900.0,114.4395,114.4395,114.2404,114.2961,2100900.0
2012-10-12 10:30:00,143.5,143.52,143.4,143.44,1201800.0,114.3041,114.32,114.2244,114.2563,1201800.0
2012-10-12 10:35:00,143.44,143.55,143.38,143.52,951000.0,114.2563,114.3439,114.2085,114.32,951000.0
2012-10-12 10:40:00,143.52,143.66,143.5,143.54,1167000.0,114.32,114.4315,114.3041,114.3359,1167000.0
2012-10-12 10:45:00,143.54,143.56,143.39,143.45,1554900.0,114.3359,114.3519,114.2165,114.2642,1554900.0
2012-10-12 10:50:00,143.45,143.53,143.35,143.49,1367400.0,114.2642,114.328,114.1846,114.2961,1367400.0
2012-10-12 10:55:00,143.49,143.57,143.43,143.44,886800.0,114.2961,114.3598,114.2483,114.2563,886800.0
2012-10-12 11:00:00,143.45,143.47,143.38,143.4,1053100.0,114.2642,114.2802,114.2085,114.2244,1053100.0
2012-10-12 11:05:00,143.4,143.47,143.38,143.39,1095800.0,114.2244,114.2802,114.2085,114.2165,1095800.0
2012-10-12 11:10:00,143.39,143.41,143.07,143.1,2735300.0,114.2165,114.2324,113.9616,113.9855,2735300.0
2012-10-12 11:15:00,143.1,143.12,143.01,143.07,1905700.0,113.9855,114.0014,113.9138,113.9616,1905700.0
2012-10-12 11:20:00,143.07,143.17,143.04,143.08,1557100.0,113.9616,114.0412,113.9377,113.9695,1557100.0
2012-10-12 11:25:00,143.08,143.16,143.01,143.02,1277500.0,113.9695,114.0332,113.9138,113.9217,1277500.0
2012-10-12 11:30:00,143.02,143.03,142.71,142.8,5296800.0,113.9217,113.9297,113.6748,113.7465,5296800.0
2012-10-12 11:35:00,142.81,142.82,142.73,142.77,1370700.0,113.7545,113.7624,113.6907,113.7226,1370700.0
2012-10-12 11:40:00,142.78,142.84,142.58,142.68,2606600.0,113.7306,113.7784,113.5713,113.6509,2606600.0
2012-10-12 11:45:00,142.68,142.82,142.66,142.76,1824900.0,113.6509,113.7624,113.635,113.7146,1824900.0
2012-10-12 11:50:00,142.75,142.85,142.67,142.82,1316900.0,113.7067,113.7863,113.6429,113.7624,1316900.0
2012-10-12 11:55:00,142.81,142.85,142.77,142.84,576800.0,113.7545,113.7863,113.7226,113.7784,576800.0
2012-10-12 12:00:00,142.84,142.89,142.77,142.87,782200.0,113.7784,113.8182,113.7226,113.8023,782200.0
2012-10-12 12:05:00,142.86,142.99,142.83,142.92,1091500.0,113.7943,113.8978,113.7704,113.8421,1091500.0
2012-10-12 12:10:00,142.91,142.97,142.88,142.9,797100.0,113.8341,113.8819,113.8102,113.8261,797100.0
2012-10-12 12:15:00,142.9,142.91,142.84,142.84,676100.0,113.8261,113.8341,113.7784,113.7784,676100.0
2012-10-12 12:20:00,142.84,142.89,142.81,142.82,584300.0,113.7784,113.8182,113.7545,113.7624,584300.0
2012-10-12 12:25:00,142.82,142.85,142.77,142.81,648700.0,113.7624,113.7863,113.7226,113.7545,648700.0
2012-10-12 12:30:00,142.8,142.93,142.79,142.89,945100.0,113.7465,113.85,113.7385,113.8182,945100.0
2012-10-12 12:35:00,142.9,142.94,142.84,142.89,511400.0,113.8261,113.858,113.7784,113.8182,511400.0
2012-10-12 12:40:00,142.9,142.9,142.81,142.81,668700.0,113.8261,113.8261,113.7545,113.7545,668700.0
2012-10-12 12:45:00,142.82,142.82,142.72,142.75,867800.0,113.7624,113.7624,113.6828,113.7067,867800.0
2012-10-12 12:50:00,142.75,142.8,142.74,142.78,420300.0,113.7067,113.7465,113.6987,113.7306,420300.0
2012-10-12 12:55:00,142.78,142.87,142.78,142.86,482500.0,113.7306,113.8023,113.7306,113.7943,482500.0
2012-10-12 13:00:00,142.85,142.86,142.77,142.84,573400.0,113.7863,113.7943,113.7226,113.7784,573400.0
2012-10-12 13:05:00,142.83,142.86,142.8,142.8,313200.0,113.7704,113.7943,113.7465,113.7465,313200.0
2012-10-12 13:10:00,142.8,142.82,142.66,142.72,987200.0,113.7465,113.7624,113.635,113.6828,987200.0
2012-10-12 13:15:00,142.73,142.81,142.72,142.79,482000.0,113.6907,113.7545,113.6828,113.7385,482000.0
2012-10-12 13:20:00,142.79,142.84,142.74,142.77,516300.0,113.7385,113.7784,113.6987,113.7226,516300.0
2012-10-12 13:25:00,142.77,142.79,142.75,142.78,276200.0,113.7226,113.7385,113.7067,113.7306,276200.0
2012-10-12 13:30:00,142.78,142.85,142.76,142.82,430600.0,113.7306,113.7863,113.7146,113.7624,430600.0
2012-10-12 13:35:00,142.82,142.83,142.66,142.78,908400.0,113.7624,113.7704,113.635,113.7306,908400.0
2012-10-12 13:40:00,142.77,142.81,142.68,142.71,639900.0,113.7226,113.7545,113.6509,113.6748,639900.0
2012-10-12 13:45:00,142.71,142.71,142.63,142.71,867600.0,113.6748,113.6748,113.6111,113.6748,867600.0
2012-10-12 13:50:00,142.71,142.76,142.69,142.75,816200.0,113.6748,113.7146,113.6589,113.7067,816200.0
2012-10-12 13:55:00,142.75,142.92,142.75,142.9,1750600.0,113.7067,113.8421,113.7067,113.8261,1750600.0
2012-10-12 14:00:00,142.9,142.91,142.81,142.89,1242600.0,113.8261,113.8341,113.7545,113.8182,1242600.0
2012-10-12 14:05:00,142.88,142.89,142.79,142.85,788800.0,113.8102,113.8182,113.7385,113.7863,788800.0
2012-10-12 14:10:00,142.84,142.91,142.84,142.86,420100.0,113.7784,113.8341,113.7784,113.7943,420100.0
2012-10-12 14:15:00,142.86,142.91,142.84,142.87,405300.0,113.7943,113.8341,113.7784,113.8023,405300.0
2012-10-12 14:20:00,142.87,143.02,142.86,142.95,878000.0,113.8023,113.9217,113.7943,113.866,878000.0
2012-10-12 14:25:00,142.94,143.05,142.93,143.02,899600.0,113.858,113.9456,113.85,113.9217,899600.0
2012-10-12 14:30:00,143.02,143.05,142.96,143.0,748400.0,113.9217,113.9456,113.8739,113.9058,748400.0
2012-10-12 14:35:00,143.0,143.07,142.98,143.04,1168500.0,113.9058,113.9616,113.8899,113.9377,1168500.0
2012-10-12 14:40:00,143.04,143.04,142.92,142.98,783600.0,113.9377,113.9377,113.8421,113.8899,783600.0
2012-10-12 14:45:00,142.98,143.02,142.95,143.0,397000.0,113.8899,113.9217,113.866,113.9058,397000.0
2012-10-12 14:50:00,143.01,143.18,142.98,143.08,1562200.0,113.9138,114.0492,113.8899,113.9695,1562200.0
2012-10-12 14:55:00,143.07,143.1,143.04,143.05,1032400.0,113.9616,113.9855,113.9377,113.9456,1032400.0
2012-10-12 15:00:00,143.05,143.06,142.94,142.94,774700.0,113.9456,113.9536,113.858,113.858,774700.0
2012-10-12 15:05:00,142.94,142.99,142.87,142.95,986700.0,113.858,113.8978,113.8023,113.866,986700.0
2012-10-12 15:10:00,142.96,143.02,142.94,143.01,568600.0,113.8739,113.9217,113.858,113.9138,568600.0
2012-10-12 15:15:00,143.0,143.1,142.99,143.07,1028100.0,113.9058,113.9855,113.8978,113.9616,1028100.0
2012-10-12 15:20:00,143.07,143.09,142.98,142.98,954300.0,113.9616,113.9775,113.8899,113.8899,954300.0
2012-10-12 15:25:00,142.98,143.05,142.97,142.99,695000.0,113.8899,113.9456,113.8819,113.8978,695000.0
2012-10-12 15:30:00,142.99,143.01,142.87,142.94,1438000.0,113.8978,113.9138,113.8023,113.858,1438000.0
2012-10-12 15:35:00,142.94,142.94,142.83,142.87,1580800.0,113.858,113.858,113.7704,113.8023,1580800.0
2012-10-12 15:40:00,142.87,142.94,142.84,142.93,1022100.0,113.8023,113.858,113.7784,113.85,1022100.0
2012-10-12 15:45:00,142.93,143.02,142.8,142.85,2372300.0,113.85,113.9217,113.7465,113.7863,2372300.0
2012-10-12 15:50:00,142.83,142.97,142.81,142.94,1704300.0,113.7704,113.8819,113.7545,113.858,1704300.0
2012-10-12 15:55:00,142.94,143.04,142.88,142.89,4066700.0,113.858,113.9377,113.8102,113.8182,4066700.0
2012-10-15 09:30:00,143.23,143.4,143.14,143.36,2768200.0,114.089,114.2244,114.0173,114.1926,2768200.0
2012-10-15 09:35:00,143.37,143.38,143.13,143.22,1844500.0,114.2005,114.2085,114.0094,114.081,1844500.0
2012-10-15 09:40:00,143.22,143.26,143.1,143.11,1580300.0,114.081,114.1129,113.9855,113.9934,1580300.0
2012-10-15 09:45:00,143.12,143.2,142.99,143.1,2329800.0,114.0014,114.0651,113.8978,113.9855,2329800.0
2012-10-15 09:50:00,143.1,143.17,143.0,143.01,1618800.0,113.9855,114.0412,113.9058,113.9138,1618800.0
2012-10-15 09:55:00,143.01,143.17,142.95,143.11,1685700.0,113.9138,114.0412,113.866,113.9934,1685700.0
2012-10-15 10:00:00,143.11,143.28,143.0,143.22,1597600.0,113.9934,114.1288,113.9058,114.081,1597600.0
2012-10-15 10:05:00,143.22,143.22,143.05,143.14,952900.0,114.081,114.081,113.9456,114.0173,952900.0
2012-10-15 10:10:00,143.14,143.2,142.89,142.9,1713600.0,114.0173,114.0651,113.8182,113.8261,1713600.0
2012-10-15 10:15:00,142.91,143.03,142.89,142.94,1313100.0,113.8341,113.9297,113.8182,113.858,1313100.0
2012-10-15 10:20:00,142.94,143.03,142.86,142.97,1176300.0,113.858,113.9297,113.7943,113.8819,1176300.0
2012-10-15 10:25:00,142.96,143.02,142.82,142.85,1196500.0,113.8739,113.9217,113.7624,113.7863,1196500.0
2012-10-15 10:30:00,142.85,142.98,142.77,142.92,1379200.0,113.7863,113.8899,113.7226,113.8421,1379200.0
2012-10-15 10:35:00,142.91,143.0,142.82,142.91,1435600.0,113.8341,113.9058,113.7624,113.8341,1435600.0
2012-10-15 10:40:00,142.91,143.07,142.89,143.06,1211300.0,113.8341,113.9616,113.8182,113.9536,1211300.0
2012-10-15 10:45:00,143.06,143.09,142.97,142.99,877900.0,113.9536,113.9775,113.8819,113.8978,877900.0
2012-10-15 10:50:00,142.99,143.02,142.91,142.94,763800.0,113.8978,113.9217,113.8341,113.858,763800.0
2012-10-15 10:55:00,142.95,143.03,142.88,143.02,874500.0,113.866,113.9297,113.8102,113.9217,874500.0
2012-10-15 11:00:00,143.02,143.06,142.93,142.93,630900.0,113.9217,113.9536,113.85,113.85,630900.0
2012-10-15 11:05:00,142.94,143.18,142.93,143.14,1497800.0,113.858,114.0492,113.85,114.0173,1497800.0
2012-10-15 11:10:00,143.15,143.24,143.15,143.22,1189300.0,114.0253,114.097,114.0253,114.081,1189300.0
2012-10-15 11:15:00,143.21,143.24,143.14,143.21,839100.0,114.0731,114.097,114.0173,114.0731,839100.0
2012-10-15 11:20:00,143.22,143.33,143.21,143.31,1084800.0,114.081,114.1687,114.0731,114.1527,1084800.0
2012-10-15 11:25:00,143.31,143.4,143.25,143.3,992800.0,114.1527,114.2244,114.1049,114.1448,992800.0
2012-10-15 11:30:00,143.3,143.36,143.27,143.35,556400.0,114.1448,114.1926,114.1209,114.1846,556400.0
2012-10-15 11:35:00,143.35,143.54,143.34,143.52,1678800.0,114.1846,114.3359,114.1766,114.32,1678800.0
2012-10-15 11:40:00,143.52,143.7,143.52,143.61,1849100.0,114.32,114.4634,114.32,114.3917,1849100.0
2012-10-15 11:45:00,143.61,143.64,143.52,143.56,759100.0,114.3917,114.4156,114.32,114.3519,759100.0
2012-10-15 11:50:00,143.56,143.59,143.44,143.46,835200.0,114.3519,114.3758,114.2563,114.2722,835200.0
2012-10-15 11:55:00,143.46,143.52,143.45,143.51,562800.0,114.2722,114.32,114.2642,114.312,562800.0
2012-10-15 12:00:00,143.51,143.56,143.47,143.55,484600.0,114.312,114.3519,114.2802,114.3439,484600.0
2012-10-15 12:05:00,143.55,143.6,143.49,143.57,1485300.0,114.3439,114.3837,114.2961,114.3598,1485300.0
2012-10-15 12:10:00,143.57,143.6,143.51,143.55,387400.0,114.3598,114.3837,114.312,114.3439,387400.0
2012-10-15 12:15:00,143.55,143.61,143.54,143.58,401300.0,114.3439,114.3917,114.3359,114.3678,401300.0
2012-10-15 12:20:00,143.57,143.66,143.57,143.63,512000.0,114.3598,114.4315,114.3598,114.4076,512000.0
2012-10-15 12:25:00,143.62,143.83,143.61,143.8,1044500.0,114.3997,114.5669,114.3917,114.543,1044500.0
2012-10-15 12:30:00,143.8,143.83,143.74,143.76,668500.0,114.543,114.5669,114.4952,114.5112,668500.0
2012-10-15 12:35:00,143.76,143.91,143.72,143.91,1078300.0,114.5112,114.6307,114.4793,114.6307,1078300.0
2012-10-15 12:40:00,143.91,143.96,143.89,143.92,832100.0,114.6307,114.6705,114.6147,114.6386,832100.0
2012-10-15 12:45:00,143.92,143.96,143.84,143.89,1004800.0,114.6386,114.6705,114.5749,114.6147,1004800.0
2012-10-15 12:50:00,143.89,143.92,143.78,143.82,829900.0,114.6147,114.6386,114.5271,114.559,829900.0
2012-10-15 12:55:00,143.81,143.85,143.79,143.8,359700.0,114.551,114.5829,114.5351,114.543,359700.0
2012-10-15 13:00:00,143.81,143.92,143.8,143.9,334600.0,114.551,114.6386,114.543,114.6227,334600.0
2012-10-15 13:05:00,143.91,143.95,143.89,143.93,410300.0,114.6307,114.6625,114.6147,114.6466,410300.0
2012-10-15 13:10:00,143.93,143.99,143.86,143.86,738300.0,114.6466,114.6944,114.5908,114.5908,738300.0
2012-10-15 13:15:00,143.86,143.88,143.81,143.83,383200.0,114.5908,114.6068,114.551,114.5669,383200.0
2012-10-15 13:20:00,143.84,143.88,143.77,143.79,360000.0,114.5749,114.6068,114.5191,114.5351,360000.0
2012-10-15 13:25:00,143.79,143.81,143.72,143.74,713400.0,114.5351,114.551,114.4793,114.4952,713400.0
2012-10-15 13:30:00,143.75,143.83,143.75,143.77,355700.0,114.5032,114.5669,114.5032,114.5191,355700.0
2012-10-15 13:35:00,143.78,143.8,143.69,143.69,609900.0,114.5271,114.543,114.4554,114.4554,609900.0
2012-10-15 13:40:00,143.7,143.76,143.69,143.76,516200.0,114.4634,114.5112,114.4554,114.5112,516200.0
2012-10-15 13:45:00,143.76,143.81,143.74,143.8,508900.0,114.5112,114.551,114.4952,114.543,508900.0
2012-10-15 13:50:00,143.81,143.84,143.8,143.81,486200.0,114.551,114.5749,114.543,114.551,486200.0
2012-10-15 13:55:00,143.81,143.86,143.79,143.8,506900.0,114.551,114.5908,114.5351,114.543,506900.0
2012-10-15 14:00:00,143.8,143.86,143.8,143.86,528700.0,114.543,114.5908,114.543,114.5908,528700.0
2012-10-15 14:05:00,143.86,143.9,143.77,143.82,1570100.0,114.5908,114.6227,114.5191,114.559,1570100.0
2012-10-15 14:10:00,143.82,143.87,143.8,143.82,450300.0,114.559,114.5988,114.543,114.559,450300.0
2012-10-15 14:15:00,143.83,143.86,143.78,143.79,474800.0,114.5669,114.5908,114.5271,114.5351,474800.0
2012-10-15 14:20:00,143.78,143.89,143.76,143.86,413400.0,114.5271,114.6147,114.5112,114.5908,413400.0
2012-10-15 14:25:00,143.85,143.9,143.79,143.79,454200.0,114.5829,114.6227,114.5351,114.5351,454200.0
2012-10-15 14:30:00,143.79,143.8,143.64,143.64,958500.0,114.5351,114.543,114.4156,114.4156,958500.0
2012-10-15 14:35:00,143.64,143.7,143.58,143.64,798300.0,114.4156,114.4634,114.3678,114.4156,798300.0
2012-10-15 14:40:00,143.65,143.65,143.49,143.53,856200.0,114.4236,114.4236,114.2961,114.328,856200.0
2012-10-15 14:45:00,143.52,143.57,143.5,143.55,578100.0,114.32,114.3598,114.3041,114.3439,578100.0
2012-10-15 14:50:00,143.55,143.69,143.54,143.63,1347000.0,114.3439,114.4554,114.3359,114.4076,1347000.0
2012-10-15 14:55:00,143.63,143.68,143.6,143.61,741800.0,114.4076,114.4475,114.3837,114.3917,741800.0
2012-10-15 15:00:00,143.62,143.71,143.57,143.58,824000.0,114.3997,114.4713,114.3598,114.3678,824000.0
2012-10-15 15:05:00,143.58,143.68,143.57,143.64,484000.0,114.3678,114.4475,114.3598,114.4156,484000.0
2012-10-15 15:10:00,143.65,143.81,143.64,143.69,1570900.0,114.4236,114.551,114.4156,114.4554,1570900.0
2012-10-15 15:15:00,143.7,143.9,143.69,143.88,1338200.0,114.4634,114.6227,114.4554,114.6068,1338200.0
2012-10-15 15:20:00,143.88,143.9,143.84,143.89,667900.0,114.6068,114.6227,114.5749,114.6147,667900.0
2012-10-15 15:25:00,143.89,143.9,143.8,143.88,840000.0,114.6147,114.6227,114.543,114.6068,840000.0
2012-10-15 15:30:00,143.89,143.96,143.8,143.83,1119300.0,114.6147,114.6705,114.543,114.5669,1119300.0
2012-10-15 15:35:00,143.84,143.91,143.83,143.89,792800.0,114.5749,114.6307,114.5669,114.6147,792800.0
2012-10-15 15:40:00,143.89,143.95,143.85,143.95,1473500.0,114.6147,114.6625,114.5829,114.6625,1473500.0
2012-10-15 15:45:00,143.95,144.06,143.95,144.03,2365000.0,114.6625,114.7501,114.6625,114.7262,2365000.0
2012-10-15 15:50:00,144.03,144.16,144.02,144.14,2798400.0,114.7262,114.8298,114.7183,114.8139,2798400.0
2012-10-15 15:55:00,144.14,144.23,144.04,144.08,7821000.0,114.8139,114.8856,114.7342,114.7661,7821000.0
2012-10-16 09:30:00,144.76,144.86,144.66,144.68,3598200.0,115.3077,115.3874,115.2281,115.244,3598200.0
2012-10-16 09:35:00,144.67,144.81,144.66,144.74,1858600.0,115.236,115.3475,115.2281,115.2918,1858600.0
2012-10-16 09:40:00,144.74,144.85,144.68,144.81,1693800.0,115.2918,115.3794,115.244,115.3475,1693800.0
2012-10-16 09:45:00,144.8,144.96,144.76,144.93,1945600.0,115.3396,115.467,115.3077,115.4431,1945600.0
2012-10-16 09:50:00,144.92,145.06,144.92,145.03,3528800.0,115.4352,115.5467,115.4352,115.5228,3528800.0
2012-10-16 09:55:00,145.03,145.13,145.02,145.08,2200900.0,115.5228,115.6024,115.5148,115.5626,2200900.0
2012-10-16 10:00:00,145.08,145.15,145.02,145.05,1644200.0,115.5626,115.6184,115.5148,115.5387,1644200.0
2012-10-16 10:05:00,145.05,145.14,145.04,145.11,1199700.0,115.5387,115.6104,115.5308,115.5865,1199700.0
2012-10-16 10:10:00,145.1,145.2,145.07,145.11,1493200.0,115.5785,115.6582,115.5546,115.5865,1493200.0
2012-10-16 10:15:00,145.1,145.19,145.08,145.08,1508100.0,115.5785,115.6502,115.5626,115.5626,1508100.0
2012-10-16 10:20:00,145.09,145.15,145.03,145.13,1616000.0,115.5706,115.6184,115.5228,115.6024,1616000.0
2012-10-16 10:25:00,145.12,145.18,145.02,145.13,2061100.0,115.5945,115.6423,115.5148,115.6024,2061100.0
2012-10-16 10:30:00,145.14,145.28,145.13,145.26,1353400.0,115.6104,115.7219,115.6024,115.706,1353400.0
2012-10-16 10:35:00,145.25,145.27,145.15,145.16,1051100.0,115.698,115.714,115.6184,115.6263,1051100.0
2012-10-16 10:40:00,145.16,145.24,145.14,145.15,814700.0,115.6263,115.6901,115.6104,115.6184,814700.0
2012-10-16 10:45:00,145.16,145.2,145.12,145.16,1273900.0,115.6263,115.6582,115.5945,115.6263,1273900.0
2012-10-16 10:50:00,145.15,145.18,144.99,145.05,2500800.0,115.6184,115.6423,115.4909,115.5387,2500800.0
2012-10-16 10:55:00,145.04,145.26,145.04,145.19,1307000.0,115.5308,115.706,115.5308,115.6502,1307000.0
2012-10-16 11:00:00,145.19,145.21,145.14,145.14,718800.0,115.6502,115.6662,115.6104,115.6104,718800.0
2012-10-16 11:05:00,145.13,145.19,145.1,145.16,932100.0,115.6024,115.6502,115.5785,115.6263,932100.0
2012-10-16 11:10:00,145.16,145.25,145.15,145.19,557000.0,115.6263,115.698,115.6184,115.6502,557000.0
2012-10-16 11:15:00,145.19,145.25,145.18,145.25,488500.0,115.6502,115.698,115.6423,115.698,488500.0
2012-10-16 11:20:00,145.25,145.35,145.22,145.33,1050900.0,115.698,115.7777,115.6741,115.7618,1050900.0
2012-10-16 11:25:00,145.34,145.42,145.31,145.41,1384600.0,115.7697,115.8334,115.7458,115.8255,1384600.0
2012-10-16 11:30:00,145.41,145.5,145.38,145.38,1603200.0,115.8255,115.8972,115.8016,115.8016,1603200.0
2012-10-16 11:35:00,145.38,145.44,145.37,145.41,737700.0,115.8016,115.8494,115.7936,115.8255,737700.0
2012-10-16 11:40:00,145.4,145.41,145.32,145.35,839600.0,115.8175,115.8255,115.7538,115.7777,839600.0
2012-10-16 11:45:00,145.35,145.41,145.34,145.37,932300.0,115.7777,115.8255,115.7697,115.7936,932300.0
2012-10-16 11:50:00,145.37,145.4,145.36,145.38,348300.0,115.7936,115.8175,115.7856,115.8016,348300.0
2012-10-16 11:55:00,145.37,145.44,145.37,145.43,777500.0,115.7936,115.8494,115.7936,115.8414,777500.0
2012-10-16 12:00:00,145.43,145.47,145.38,145.44,1041500.0,115.8414,115.8733,115.8016,115.8494,1041500.0
2012-10-16 12:05:00,145.43,145.61,145.42,145.58,1686600.0,115.8414,115.9848,115.8334,115.9609,1686600.0
2012-10-16 12:10:00,145.58,145.64,145.56,145.58,1073800.0,115.9609,116.0087,115.945,115.9609,1073800.0
2012-10-16 12:15:00,145.59,145.59,145.5,145.53,996200.0,115.9689,115.9689,115.8972,115.9211,996200.0
2012-10-16 12:20:00,145.52,145.53,145.46,145.48,2342900.0,115.9131,115.9211,115.8653,115.8812,2342900.0
2012-10-16 12:25:00,145.48,145.51,145.45,145.47,658800.0,115.8812,115.9051,115.8573,115.8733,658800.0
2012-10-16 12:30:00,145.47,145.57,145.46,145.51,1119000.0,115.8733,115.9529,115.8653,115.9051,1119000.0
2012-10-16 12:35:00,145.51,145.52,145.48,145.49,438800.0,115.9051,115.9131,115.8812,115.8892,438800.0
2012-10-16 12:40:00,145.49,145.54,145.48,145.54,246400.0,115.8892,115.929,115.8812,115.929,246400.0
2012-10-16 12:45:00,145.54,145.54,145.48,145.49,476700.0,115.929,115.929,115.8812,115.8892,476700.0
2012-10-16 12:50:00,145.5,145.55,145.49,145.51,559700.0,115.8972,115.937,115.8892,115.9051,559700.0
2012-10-16 12:55:00,145.52,145.52,145.44,145.45,674500.0,115.9131,115.9131,115.8494,115.8573,674500.0
2012-10-16 13:00:00,145.46,145.47,145.44,145.47,588400.0,115.8653,115.8733,115.8494,115.8733,588400.0
2012-10-16 13:05:00,145.47,145.53,145.47,145.49,513200.0,115.8733,115.9211,115.8733,115.8892,513200.0
2012-10-16 13:10:00,145.5,145.51,145.48,145.5,311000.0,115.8972,115.9051,115.8812,115.8972,311000.0
2012-10-16 13:15:00,145.51,145.54,145.49,145.53,569200.0,115.9051,115.929,115.8892,115.9211,569200.0
2012-10-16 13:20:00,145.53,145.57,145.52,145.55,424200.0,115.9211,115.9529,115.9131,115.937,424200.0
2012-10-16 13:25:00,145.55,145.57,145.52,145.53,327400.0,115.937,115.9529,115.9131,115.9211,327400.0
2012-10-16 13:30:00,145.53,145.6,145.53,145.55,1327800.0,115.9211,115.9768,115.9211,115.937,1327800.0
2012-10-16 13:35:00,145.56,145.6,145.55,145.58,390500.0,115.945,115.9768,115.937,115.9609,390500.0
2012-10-16 13:40:00,145.58,145.59,145.5,145.52,504900.0,115.9609,115.9689,115.8972,115.9131,504900.0
2012-10-16 13:45:00,145.51,145.53,145.49,145.52,586400.0,115.9051,115.9211,115.8892,115.9131,586400.0
2012-10-16 13:50:00,145.52,145.53,145.49,145.53,360000.0,115.9131,115.9211,115.8892,115.9211,360000.0
2012-10-16 13:55:00,145.53,145.58,145.52,145.54,566100.0,115.9211,115.9609,115.9131,115.929,566100.0
2012-10-16 14:00:00,145.54,145.55,145.48,145.51,573900.0,115.929,115.937,115.8812,115.9051,573900.0
2012-10-16 14:05:00,145.5,145.52,145.42,145.43,629000.0,115.8972,115.9131,115.8334,115.8414,629000.0
2012-10-16 14:10:00,145.43,145.45,145.29,145.35,2056800.0,115.8414,115.8573,115.7299,115.7777,2056800.0
2012-10-16 14:15:00,145.36,145.36,145.3,145.34,771100.0,115.7856,115.7856,115.7379,115.7697,771100.0
2012-10-16 14:20:00,145.34,145.37,145.27,145.32,1184300.0,115.7697,115.7936,115.714,115.7538,1184300.0
2012-10-16 14:25:00,145.32,145.36,145.28,145.36,764500.0,115.7538,115.7856,115.7219,115.7856,764500.0
2012-10-16 14:30:00,145.36,145.37,145.29,145.31,581500.0,115.7856,115.7936,115.7299,115.7458,581500.0
2012-10-16 14:35:00,145.32,145.42,145.31,145.34,698400.0,115.7538,115.8334,115.7458,115.7697,698400.0
2012-10-16 14:40:00,145.34,145.4,145.33,145.37,667600.0,115.7697,115.8175,115.7618,115.7936,667600.0
2012-10-16 14:45:00,145.38,145.42,145.37,145.38,798900.0,115.8016,115.8334,115.7936,115.8016,798900.0
2012-10-16 14:50:00,145.38,145.4,145.32,145.33,913300.0,115.8016,115.8175,115.7538,115.7618,913300.0
2012-10-16 14:55:00,145.34,145.39,145.31,145.37,920300.0,115.7697,115.8095,115.7458,115.7936,920300.0
2012-10-16 15:00:00,145.37,145.41,145.27,145.28,1253100.0,115.7936,115.8255,115.714,115.7219,1253100.0
2012-10-16 15:05:00,145.28,145.31,145.25,145.25,1593300.0,115.7219,115.7458,115.698,115.698,1593300.0
2012-10-16 15:10:00,145.26,145.28,145.19,145.24,1011200.0,115.706,115.7219,115.6502,115.6901,1011200.0
2012-10-16 15:15:00,145.24,145.36,145.23,145.29,982100.0,115.6901,115.7856,115.6821,115.7299,982100.0
2012-10-16 15:20:00,145.3,145.3,145.24,145.25,797600.0,115.7379,115.7379,115.6901,115.698,797600.0
2012-10-16 15:25:00,145.25,145.35,145.24,145.34,1121600.0,115.698,115.7777,115.6901,115.7697,1121600.0
2012-10-16 15:30:00,145.35,145.37,145.32,145.36,666700.0,115.7777,115.7936,115.7538,115.7856,666700.0
2012-10-16 15:35:00,145.35,145.45,145.33,145.44,1060600.0,115.7777,115.8573,115.7618,115.8494,1060600.0
2012-10-16 15:40:00,145.45,145.54,145.44,145.53,2200200.0,115.8573,115.929,115.8494,115.9211,2200200.0
2012-10-16 15:45:00,145.53,145.54,145.45,145.47,1755400.0,115.9211,115.929,115.8573,115.8733,1755400.0
2012-10-16 15:50:00,145.47,145.62,145.46,145.62,2294900.0,115.8733,115.9927,115.8653,115.9927,2294900.0
2012-10-16 15:55:00,145.62,145.64,145.51,145.57,4448700.0,115.9927,116.0087,115.9051,115.9529,4448700.0
2012-10-17 09:30:00,145.64,145.7,145.47,145.5,3448500.0,116.0087,116.0565,115.8733,115.8972,3448500.0
2012-10-17 09:35:00,145.5,145.62,145.42,145.59,2860200.0,115.8972,115.9927,115.8334,115.9689,2860200.0
2012-10-17 09:40:00,145.6,145.72,145.52,145.64,1721600.0,115.9768,116.0724,115.9131,116.0087,1721600.0
2012-10-17 09:45:00,145.64,145.76,145.59,145.75,1541500.0,116.0087,116.1043,115.9689,116.0963,1541500.0
2012-10-17 09:50:00,145.75,145.76,145.66,145.68,1448900.0,116.0963,116.1043,116.0246,116.0405,1448900.0
2012-10-17 09:55:00,145.68,145.95,145.66,145.88,2168100.0,116.0405,116.2556,116.0246,116.1998,2168100.0
2012-10-17 10:00:00,145.88,146.08,145.85,146.03,2937400.0,116.1998,116.3592,116.176,116.3193,2937400.0
2012-10-17 10:05:00,146.03,146.16,146.01,146.14,1937200.0,116.3193,116.4229,116.3034,116.407,1937200.0
2012-10-17 10:10:00,146.14,146.19,146.05,146.16,1763100.0,116.407,116.4468,116.3353,116.4229,1763100.0
2012-10-17 10:15:00,146.16,146.19,146.01,146.03,1579700.0,116.4229,116.4468,116.3034,116.3193,1579700.0
2012-10-17 10:20:00,146.03,146.08,145.99,146.07,1226000.0,116.3193,116.3592,116.2875,116.3512,1226000.0
2012-10-17 10:25:00,146.07,146.13,146.04,146.12,1216800.0,116.3512,116.399,116.3273,116.391,1216800.0
2012-10-17 10:30:00,146.12,146.16,146.05,146.06,951000.0,116.391,116.4229,116.3353,116.3432,951000.0
2012-10-17 10:35:00,146.06,146.09,146.01,146.09,1370900.0,116.3432,116.3671,116.3034,116.3671,1370900.0
2012-10-17 10:40:00,146.09,146.16,146.06,146.1,1117100.0,116.3671,116.4229,116.3432,116.3751,1117100.0
2012-10-17 10:45:00,146.1,146.22,146.05,146.2,1197100.0,116.3751,116.4707,116.3353,116.4547,1197100.0
2012-10-17 10:50:00,146.2,146.21,146.03,146.06,1141400.0,116.4547,116.4627,116.3193,116.3432,1141400.0
2012-10-17 10:55:00,146.06,146.12,146.03,146.06,1552200.0,116.3432,116.391,116.3193,116.3432,1552200.0
2012-10-17 11:00:00,146.06,146.07,145.93,145.95,1219200.0,116.3432,116.3512,116.2397,116.2556,1219200.0
2012-10-17 11:05:00,145.94,145.98,145.91,145.93,973300.0,116.2476,116.2795,116.2237,116.2397,973300.0
2012-10-17 11:10:00,145.92,146.04,145.88,146.02,1095000.0,116.2317,116.3273,116.1998,116.3114,1095000.0
2012-10-17 11:15:00,146.03,146.04,145.98,145.99,821300.0,116.3193,116.3273,116.2795,116.2875,821300.0
2012-10-17 11:20:00,145.99,146.05,145.97,146.0,514000.0,116.2875,116.3353,116.2715,116.2954,514000.0
2012-10-17 11:25:00,146.0,146.06,145.98,146.04,629200.0,116.2954,116.3432,116.2795,116.3273,629200.0
2012-10-17 11:30:00,146.04,146.05,145.98,146.02,768700.0,116.3273,116.3353,116.2795,116.3114,768700.0
2012-10-17 11:35:00,146.03,146.12,146.0,146.11,594900.0,116.3193,116.391,116.2954,116.3831,594900.0
2012-10-17 11:40:00,146.12,146.12,146.05,146.09,304200.0,116.391,116.391,116.3353,116.3671,304200.0
2012-10-17 11:45:00,146.09,146.1,146.06,146.08,538100.0,116.3671,116.3751,116.3432,116.3592,538100.0
2012-10-17 11:50:00,146.08,146.16,146.07,146.11,637800.0,116.3592,116.4229,116.3512,116.3831,637800.0
2012-10-17 11:55:00,146.12,146.13,146.06,146.11,462400.0,116.391,116.399,116.3432,116.3831,462400.0
2012-10-17 12:00:00,146.11,146.14,146.1,146.14,385700.0,116.3831,116.407,116.3751,116.407,385700.0
2012-10-17 12:05:00,146.13,146.28,146.12,146.23,1500600.0,116.399,116.5185,116.391,116.4786,1500600.0
2012-10-17 12:10:00,146.24,146.26,146.17,146.19,683100.0,116.4866,116.5025,116.4308,116.4468,683100.0
2012-10-17 12:15:00,146.2,146.24,146.18,146.18,756400.0,116.4547,116.4866,116.4388,116.4388,756400.0
2012-10-17 12:20:00,146.19,146.32,146.18,146.28,1140500.0,116.4468,116.5503,116.4388,116.5185,1140500.0
2012-10-17 12:25:00,146.29,146.3,146.21,146.22,519000.0,116.5264,116.5344,116.4627,116.4707,519000.0
2012-10-17 12:30:00,146.21,146.25,146.19,146.22,521200.0,116.4627,116.4946,116.4468,116.4707,521200.0
2012-10-17 12:35:00,146.22,146.25,146.2,146.22,285200.0,116.4707,116.4946,116.4547,116.4707,285200.0
2012-10-17 12:40:00,146.22,146.23,146.19,146.19,390000.0,116.4707,116.4786,116.4468,116.4468,390000.0
2012-10-17 12:45:00,146.19,146.21,146.18,146.21,325400.0,116.4468,116.4627,116.4388,116.4627,325400.0
2012-10-17 12:50:00,146.21,146.23,146.18,146.19,344400.0,116.4627,116.4786,116.4388,116.4468,344400.0
2012-10-17 12:55:00,146.2,146.21,146.17,146.19,332600.0,116.4547,116.4627,116.4308,116.4468,332600.0
2012-10-17 13:00:00,146.19,146.26,146.18,146.18,1301100.0,116.4468,116.5025,116.4388,116.4388,1301100.0
2012-10-17 13:05:00,146.19,146.22,146.15,146.2,711600.0,116.4468,116.4707,116.4149,116.4547,711600.0
2012-10-17 13:10:00,146.2,146.21,146.17,146.18,257000.0,116.4547,116.4627,116.4308,116.4388,257000.0
2012-10-17 13:15:00,146.17,146.21,146.16,146.17,670000.0,116.4308,116.4627,116.4229,116.4308,670000.0
2012-10-17 13:20:00,146.17,146.18,146.13,146.17,534700.0,116.4308,116.4388,116.399,116.4308,534700.0
2012-10-17 13:25:00,146.17,146.17,146.1,146.12,475700.0,116.4308,116.4308,116.3751,116.391,475700.0
2012-10-17 13:30:00,146.12,146.16,146.09,146.1,777100.0,116.391,116.4229,116.3671,116.3751,777100.0
2012-10-17 13:35:00,146.1,146.12,146.03,146.04,832700.0,116.3751,116.391,116.3193,116.3273,832700.0
2012-10-17 13:40:00,146.05,146.05,145.87,145.91,1952600.0,116.3353,116.3353,116.1919,116.2237,1952600.0
2012-10-17 13:45:00,145.91,145.92,145.7,145.8,1991100.0,116.2237,116.2317,116.0565,116.1361,1991100.0
2012-10-17 13:50:00,145.81,145.9,145.8,145.84,1164800.0,116.1441,116.2158,116.1361,116.168,1164800.0
2012-10-17 13:55:00,145.84,145.89,145.81,145.86,632500.0,116.168,116.2078,116.1441,116.1839,632500.0
2012-10-17 14:00:00,145.86,145.89,145.84,145.86,566900.0,116.1839,116.2078,116.168,116.1839,566900.0
2012-10-17 14:05:00,145.85,145.92,145.83,145.92,446500.0,116.176,116.2317,116.16,116.2317,446500.0
2012-10-17 14:10:00,145.92,145.96,145.89,145.95,533300.0,116.2317,116.2636,116.2078,116.2556,533300.0
2012-10-17 14:15:00,145.95,145.96,145.9,145.92,486800.0,116.2556,116.2636,116.2158,116.2317,486800.0
2012-10-17 14:20:00,145.91,146.05,145.91,146.04,680300.0,116.2237,116.3353,116.2237,116.3273,680300.0
2012-10-17 14:25:00,146.04,146.11,146.03,146.07,1144500.0,116.3273,116.3831,116.3193,116.3512,1144500.0
2012-10-17 14:30:00,146.08,146.09,146.03,146.03,905100.0,116.3592,116.3671,116.3193,116.3193,905100.0
2012-10-17 14:35:00,146.04,146.13,146.03,146.1,936100.0,116.3273,116.399,116.3193,116.3751,936100.0
2012-10-17 14:40:00,146.09,146.19,146.09,146.17,948300.0,116.3671,116.4468,116.3671,116.4308,948300.0
2012-10-17 14:45:00,146.16,146.17,146.09,146.1,590300.0,116.4229,116.4308,116.3671,116.3751,590300.0
2012-10-17 14:50:00,146.09,146.12,146.06,146.09,676300.0,116.3671,116.391,116.3432,116.3671,676300.0
2012-10-17 14:55:00,146.08,146.16,146.08,146.16,679800.0,116.3592,116.4229,116.3592,116.4229,679800.0
2012-10-17 15:00:00,146.16,146.17,146.11,146.12,778100.0,116.4229,116.4308,116.3831,116.391,778100.0
2012-10-17 15:05:00,146.12,146.27,146.12,146.27,1627600.0,116.391,116.5105,116.391,116.5105,1627600.0
2012-10-17 15:10:00,146.27,146.29,146.21,146.23,2063400.0,116.5105,116.5264,116.4627,116.4786,2063400.0
2012-10-17 15:15:00,146.23,146.32,146.22,146.27,1413000.0,116.4786,116.5503,116.4707,116.5105,1413000.0
2012-10-17 15:20:00,146.27,146.28,146.22,146.24,1162800.0,116.5105,116.5185,116.4707,116.4866,1162800.0
2012-10-17 15:25:00,146.24,146.26,146.19,146.24,836700.0,116.4866,116.5025,116.4468,116.4866,836700.0
2012-10-17 15:30:00,146.25,146.25,146.16,146.25,1439100.0,116.4946,116.4946,116.4229,116.4946,1439100.0
2012-10-17 15:35:00,146.25,146.32,146.21,146.25,1586300.0,116.4946,116.5503,116.4627,116.4946,1586300.0
2012-10-17 15:40:00,146.25,146.32,146.22,146.32,1182100.0,116.4946,116.5503,116.4707,116.5503,1182100.0
2012-10-17 15:45:00,146.32,146.32,146.12,146.12,2414500.0,116.5503,116.5503,116.391,116.391,2414500.0
2012-10-17 15:50:00,146.12,146.2,146.11,146.16,1725500.0,116.391,116.4547,116.3831,116.4229,1725500.0
2012-10-17 15:55:00,146.15,146.2,146.1,146.19,4630100.0,116.4149,116.4547,116.3751,116.4468,4630100.0
2012-10-18 09:30:00,145.82,145.88,145.76,145.83,2066300.0,116.1521,116.1998,116.1043,116.16,2066300.0
2012-10-18 09:35:00,145.83,145.97,145.83,145.85,1698700.0,116.16,116.2715,116.16,116.176,1698700.0
2012-10-18 09:40:00,145.86,145.91,145.75,145.88,1609900.0,116.1839,116.2237,116.0963,116.1998,1609900.0
2012-10-18 09:45:00,145.89,145.93,145.79,145.85,3499800.0,116.2078,116.2397,116.1282,116.176,3499800.0
2012-10-18 09:50:00,145.84,145.89,145.81,145.83,2018200.0,116.168,116.2078,116.1441,116.16,2018200.0
2012-10-18 09:55:00,145.82,146.0,145.8,145.98,1387100.0,116.1521,116.2954,116.1361,116.2795,1387100.0
2012-10-18 10:00:00,145.98,146.22,145.92,146.05,4906300.0,116.2795,116.4707,116.2317,116.3353,4906300.0
2012-10-18 10:05:00,146.05,146.08,145.95,146.07,1201900.0,116.3353,116.3592,116.2556,116.3512,1201900.0
2012-10-18 10:10:00,146.08,146.1,145.93,145.95,1238200.0,116.3592,116.3751,116.2397,116.2556,1238200.0
2012-10-18 10:15:00,145.94,145.96,145.65,145.7,2646400.0,116.2476,116.2636,116.0166,116.0565,2646400.0
2012-10-18 10:20:00,145.69,145.78,145.64,145.7,1350000.0,116.0485,116.1202,116.0087,116.0565,1350000.0
2012-10-18 10:25:00,145.69,145.78,145.66,145.77,1287700.0,116.0485,116.1202,116.0246,116.1122,1287700.0
2012-10-18 10:30:00,145.76,145.97,145.75,145.94,2191500.0,116.1043,116.2715,116.0963,116.2476,2191500.0
2012-10-18 10:35:00,145.93,145.98,145.9,145.92,933000.0,116.2397,116.2795,116.2158,116.2317,933000.0
2012-10-18 10:40:00,145.92,145.93,145.84,145.92,848700.0,116.2317,116.2397,116.168,116.2317,848700.0
2012-10-18 10:45:00,145.92,145.97,145.82,145.95,939700.0,116.2317,116.2715,116.1521,116.2556,939700.0
2012-10-18 10:50:00,145.95,146.0,145.88,145.9,1125000.0,116.2556,116.2954,116.1998,116.2158,1125000.0
2012-10-18 10:55:00,145.9,146.09,145.89,146.01,1367000.0,116.2158,116.3671,116.2078,116.3034,1367000.0
2012-10-18 11:00:00,146.0,146.15,145.99,146.12,1102600.0,116.2954,116.4149,116.2875,116.391,1102600.0
2012-10-18 11:05:00,146.11,146.14,146.03,146.06,1015300.0,116.3831,116.407,116.3193,116.3432,1015300.0
2012-10-18 11:10:00,146.06,146.11,146.05,146.11,811200.0,116.3432,116.3831,116.3353,116.3831,811200.0
2012-10-18 11:15:00,146.11,146.15,146.07,146.09,662200.0,116.3831,116.4149,116.3512,116.3671,662200.0
2012-10-18 11:20:00,146.08,146.09,146.02,146.08,663400.0,116.3592,116.3671,116.3114,116.3592,663400.0
2012-10-18 11:25:00,146.08,146.14,146.04,146.11,697900.0,116.3592,116.407,116.3273,116.3831,697900.0
2012-10-18 11:30:00,146.1,146.16,146.1,146.1,772300.0,116.3751,116.4229,116.3751,116.3751,772300.0
2012-10-18 11:35:00,146.11,146.22,146.11,146.21,992900.0,116.3831,116.4707,116.3831,116.4627,992900.0
2012-10-18 11:40:00,146.21,146.28,146.18,146.23,1027000.0,116.4627,116.5185,116.4388,116.4786,1027000.0
2012-10-18 11:45:00,146.23,146.28,146.23,146.26,810900.0,116.4786,116.5185,116.4786,116.5025,810900.0
2012-10-18 11:50:00,146.26,146.27,146.22,146.25,534000.0,116.5025,116.5105,116.4707,116.4946,534000.0
2012-10-18 11:55:00,146.25,146.44,146.25,146.39,1764000.0,116.4946,116.6459,116.4946,116.6061,1764000.0
2012-10-18 12:00:00,146.39,146.52,146.38,146.47,1620300.0,116.6061,116.7096,116.5981,116.6698,1620300.0
2012-10-18 12:05:00,146.49,146.5,146.43,146.45,694000.0,116.6857,116.6937,116.6379,116.6539,694000.0
2012-10-18 12:10:00,146.46,146.48,146.42,146.46,804100.0,116.6618,116.6778,116.63,116.6618,804100.0
2012-10-18 12:15:00,146.47,146.48,146.42,146.42,499900.0,116.6698,116.6778,116.63,116.63,499900.0
2012-10-18 12:20:00,146.43,146.43,146.37,146.4,755400.0,116.6379,116.6379,116.5902,116.6141,755400.0
2012-10-18 12:25:00,146.4,146.44,146.4,146.41,273800.0,116.6141,116.6459,116.6141,116.622,273800.0
2012-10-18 12:30:00,146.41,146.44,146.0,146.14,3936600.0,116.622,116.6459,116.2954,116.407,3936600.0
2012-10-18 12:35:00,146.15,146.2,145.98,146.11,3271800.0,116.4149,116.4547,116.2795,116.3831,3271800.0
2012-10-18 12:40:00,146.12,146.14,146.05,146.07,1382300.0,116.391,116.407,116.3353,116.3512,1382300.0
2012-10-18 12:45:00,146.07,146.09,145.98,146.0,1379000.0,116.3512,116.3671,116.2795,116.2954,1379000.0
2012-10-18 12:50:00,146.0,146.13,145.93,146.06,1795300.0,116.2954,116.399,116.2397,116.3432,1795300.0
2012-10-18 12:55:00,146.05,146.05,145.88,145.97,1746100.0,116.3353,116.3353,116.1998,116.2715,1746100.0
2012-10-18 13:00:00,145.97,146.03,145.94,145.96,1323600.0,116.2715,116.3193,116.2476,116.2636,1323600.0
2012-10-18 13:05:00,145.96,145.98,145.81,145.83,1693900.0,116.2636,116.2795,116.1441,116.16,1693900.0
2012-10-18 13:10:00,145.82,145.84,145.71,145.79,1265300.0,116.1521,116.168,116.0644,116.1282,1265300.0
2012-10-18 13:15:00,145.78,145.81,145.68,145.8,1496200.0,116.1202,116.1441,116.0405,116.1361,1496200.0
2012-10-18 13:20:00,145.8,145.9,145.78,145.82,1173200.0,116.1361,116.2158,116.1202,116.1521,1173200.0
2012-10-18 13:25:00,145.81,145.99,145.8,145.94,1224400.0,116.1441,116.2875,116.1361,116.2476,1224400.0
2012-10-18 13:30:00,145.93,145.94,145.82,145.82,545000.0,116.2397,116.2476,116.1521,116.1521,545000.0
2012-10-18 13:35:00,145.82,145.94,145.75,145.76,1023000.0,116.1521,116.2476,116.0963,116.1043,1023000.0
2012-10-18 13:40:00,145.76,145.82,145.71,145.74,886300.0,116.1043,116.1521,116.0644,116.0883,886300.0
2012-10-18 13:45:00,145.74,145.83,145.64,145.7,1336600.0,116.0883,116.16,116.0087,116.0565,1336600.0
2012-10-18 13:50:00,145.7,145.73,145.58,145.61,1341400.0,116.0565,116.0804,115.9609,115.9848,1341400.0
2012-10-18 13:55:00,145.61,145.62,145.52,145.59,1531700.0,115.9848,115.9927,115.9131,115.9689,1531700.0
2012-10-18 14:00:00,145.59,145.83,145.56,145.82,2221600.0,115.9689,116.16,115.945,116.1521,2221600.0
2012-10-18 14:05:00,145.82,145.91,145.75,145.78,1466500.0,116.1521,116.2237,116.0963,116.1202,1466500.0
2012-10-18 14:10:00,145.78,145.79,145.7,145.75,415700.0,116.1202,116.1282,116.0565,116.0963,415700.0
2012-10-18 14:15:00,145.75,145.9,145.74,145.82,705000.0,116.0963,116.2158,116.0883,116.1521,705000.0
2012-10-18 14:20:00,145.81,145.86,145.73,145.8,927000.0,116.1441,116.1839,116.0804,116.1361,927000.0
2012-10-18 14:25:00,145.8,145.81,145.64,145.64,900300.0,116.1361,116.1441,116.0087,116.0087,900300.0
2012-10-18 14:30:00,145.64,145.66,145.59,145.63,1246900.0,116.0087,116.0246,115.9689,116.0007,1246900.0
2012-10-18 14:35:00,145.64,145.64,145.42,145.49,2872900.0,116.0087,116.0087,115.8334,115.8892,2872900.0
2012-10-18 14:40:00,145.48,145.49,145.34,145.34,1895000.0,115.8812,115.8892,115.7697,115.7697,1895000.0
2012-10-18 14:45:00,145.35,145.6,145.33,145.49,2165600.0,115.7777,115.9768,115.7618,115.8892,2165600.0
2012-10-18 14:50:00,145.49,145.61,145.49,145.56,750400.0,115.8892,115.9848,115.8892,115.945,750400.0
2012-10-18 14:55:00,145.56,145.71,145.55,145.66,1752400.0,115.945,116.0644,115.937,116.0246,1752400.0
2012-10-18 15:00:00,145.66,145.69,145.51,145.6,1393700.0,116.0246,116.0485,115.9051,115.9768,1393700.0
2012-10-18 15:05:00,145.6,145.75,145.52,145.75,1569500.0,115.9768,116.0963,115.9131,116.0963,1569500.0
2012-10-18 15:10:00,145.74,145.76,145.67,145.69,1519100.0,116.0883,116.1043,116.0326,116.0485,1519100.0
2012-10-18 15:15:00,145.69,145.7,145.58,145.64,1666400.0,116.0485,116.0565,115.9609,116.0087,1666400.0
2012-10-18 15:20:00,145.65,145.83,145.62,145.76,1961700.0,116.0166,116.16,115.9927,116.1043,1961700.0
2012-10-18 15:25:00,145.75,145.84,145.71,145.78,2731200.0,116.0963,116.168,116.0644,116.1202,2731200.0
2012-10-18 15:30:00,145.78,145.88,145.77,145.79,1211600.0,116.1202,116.1998,116.1122,116.1282,1211600.0
2012-10-18 15:35:00,145.79,145.89,145.75,145.84,1469600.0,116.1282,116.2078,116.0963,116.168,1469600.0
2012-10-18 15:40:00,145.85,145.96,145.81,145.94,2668800.0,116.176,116.2636,116.1441,116.2476,2668800.0
2012-10-18 15:45:00,145.95,146.0,145.87,145.87,1820300.0,116.2556,116.2954,116.1919,116.1919,1820300.0
2012-10-18 15:50:00,145.87,145.94,145.85,145.9,1826400.0,116.1919,116.2476,116.176,116.2158,1826400.0
2012-10-18 15:55:00,145.91,145.93,145.8,145.87,4180200.0,116.2237,116.2397,116.1361,116.1919,4180200.0
2012-10-19 09:30:00,145.56,145.56,145.21,145.21,4003700.0,115.945,115.945,115.6662,115.6662,4003700.0
2012-10-19 09:35:00,145.21,145.3,145.19,145.24,2458700.0,115.6662,115.7379,115.6502,115.6901,2458700.0
2012-10-19 09:40:00,145.24,145.29,144.85,144.89,3407400.0,115.6901,115.7299,115.3794,115.4113,3407400.0
2012-10-19 09:45:00,144.88,145.06,144.86,144.97,2422600.0,115.4033,115.5467,115.3874,115.475,2422600.0
2012-10-19 09:50:00,144.98,145.07,144.92,145.02,1252600.0,115.483,115.5546,115.4352,115.5148,1252600.0
2012-10-19 09:55:00,145.02,145.14,145.01,145.04,1578400.0,115.5148,115.6104,115.5069,115.5308,1578400.0
2012-10-19 10:00:00,145.04,145.12,144.9,145.02,2318100.0,115.5308,115.5945,115.4192,115.5148,2318100.0
2012-10-19 10:05:00,145.03,145.11,144.95,145.09,1514200.0,115.5228,115.5865,115.4591,115.5706,1514200.0
2012-10-19 10:10:00,145.07,145.09,144.95,144.99,1402800.0,115.5546,115.5706,115.4591,115.4909,1402800.0
2012-10-19 10:15:00,144.98,145.01,144.82,144.83,1794500.0,115.483,115.5069,115.3555,115.3635,1794500.0
2012-10-19 10:20:00,144.83,144.97,144.78,144.93,1374400.0,115.3635,115.475,115.3237,115.4431,1374400.0
2012-10-19 10:25:00,144.93,144.99,144.89,144.97,1016400.0,115.4431,115.4909,115.4113,115.475,1016400.0
2012-10-19 10:30:00,144.96,144.97,144.85,144.86,669900.0,115.467,115.475,115.3794,115.3874,669900.0
2012-10-19 10:35:00,144.86,144.9,144.8,144.88,890600.0,115.3874,115.4192,115.3396,115.4033,890600.0
2012-10-19 10:40:00,144.88,144.91,144.76,144.91,1187000.0,115.4033,115.4272,115.3077,115.4272,1187000.0
2012-10-19 10:45:00,144.91,144.92,144.72,144.73,1157200.0,115.4272,115.4352,115.2759,115.2838,1157200.0
2012-10-19 10:50:00,144.73,144.84,144.7,144.82,1312100.0,115.2838,115.3714,115.2599,115.3555,1312100.0
2012-10-19 10:55:00,144.83,144.86,144.77,144.78,918600.0,115.3635,115.3874,115.3157,115.3237,918600.0
2012-10-19 11:00:00,144.78,144.81,144.65,144.66,1226500.0,115.3237,115.3475,115.2201,115.2281,1226500.0
2012-10-19 11:05:00,144.67,144.72,144.47,144.5,2606500.0,115.236,115.2759,115.0767,115.1006,2606500.0
2012-10-19 11:10:00,144.5,144.53,144.34,144.39,2012000.0,115.1006,115.1245,114.9732,115.013,2012000.0
2012-10-19 11:15:00,144.38,144.4,144.29,144.35,1970400.0,115.005,115.021,114.9333,114.9811,1970400.0
2012-10-19 11:20:00,144.35,144.36,144.24,144.32,3077200.0,114.9811,114.9891,114.8935,114.9572,3077200.0
2012-10-19 11:25:00,144.33,144.43,144.32,144.38,1733000.0,114.9652,115.0449,114.9572,115.005,1733000.0
2012-10-19 11:30:00,144.38,144.44,144.35,144.42,1144800.0,115.005,115.0528,114.9811,115.0369,1144800.0
2012-10-19 11:35:00,144.42,144.45,144.39,144.41,1048100.0,115.0369,115.0608,115.013,115.0289,1048100.0
2012-10-19 11:40:00,144.4,144.44,144.35,144.36,1189000.0,115.021,115.0528,114.9811,114.9891,1189000.0
2012-10-19 11:45:00,144.37,144.38,144.22,144.22,1184900.0,114.9971,115.005,114.8776,114.8776,1184900.0
2012-10-19 11:50:00,144.22,144.26,144.06,144.1,2544100.0,114.8776,114.9094,114.7501,114.782,2544100.0
2012-10-19 11:55:00,144.11,144.18,144.0,144.16,2778400.0,114.79,114.8457,114.7023,114.8298,2778400.0
2012-10-19 12:00:00,144.17,144.18,144.08,144.12,1180900.0,114.8378,114.8457,114.7661,114.7979,1180900.0
2012-10-19 12:05:00,144.13,144.13,144.05,144.07,1227600.0,114.8059,114.8059,114.7422,114.7581,1227600.0
2012-10-19 12:10:00,144.07,144.1,143.96,143.96,1887300.0,114.7581,114.782,114.6705,114.6705,1887300.0
2012-10-19 12:15:00,143.96,143.96,143.66,143.76,4153200.0,114.6705,114.6705,114.4315,114.5112,4153200.0
2012-10-19 12:20:00,143.76,143.95,143.73,143.9,2861000.0,114.5112,114.6625,114.4873,114.6227,2861000.0
2012-10-19 12:25:00,143.9,143.9,143.71,143.78,1856200.0,114.6227,114.6227,114.4713,114.5271,1856200.0
2012-10-19 12:30:00,143.78,143.92,143.75,143.9,1130000.0,114.5271,114.6386,114.5032,114.6227,1130000.0
2012-10-19 12:35:00,143.89,144.01,143.89,143.97,1436400.0,114.6147,114.7103,114.6147,114.6785,1436400.0
2012-10-19 12:40:00,143.97,143.98,143.92,143.94,530000.0,114.6785,114.6864,114.6386,114.6546,530000.0
2012-10-19 12:45:00,143.94,143.95,143.9,143.91,843000.0,114.6546,114.6625,114.6227,114.6307,843000.0
2012-10-19 12:50:00,143.92,143.96,143.89,143.92,784800.0,114.6386,114.6705,114.6147,114.6386,784800.0
2012-10-19 12:55:00,143.92,143.92,143.81,143.84,955300.0,114.6386,114.6386,114.551,114.5749,955300.0
2012-10-19 13:00:00,143.83,143.84,143.75,143.82,702600.0,114.5669,114.5749,114.5032,114.559,702600.0
2012-10-19 13:05:00,143.81,143.92,143.79,143.9,728700.0,114.551,114.6386,114.5351,114.6227,728700.0
2012-10-19 13:10:00,143.9,143.96,143.9,143.95,921800.0,114.6227,114.6705,114.6227,114.6625,921800.0
2012-10-19 13:15:00,143.94,144.03,143.91,143.92,1421800.0,114.6546,114.7262,114.6307,114.6386,1421800.0
2012-10-19 13:20:00,143.93,143.95,143.87,143.88,875300.0,114.6466,114.6625,114.5988,114.6068,875300.0
2012-10-19 13:25:00,143.88,143.92,143.83,143.86,677700.0,114.6068,114.6386,114.5669,114.5908,677700.0
2012-10-19 13:30:00,143.86,143.87,143.78,143.83,538300.0,114.5908,114.5988,114.5271,114.5669,538300.0
2012-10-19 13:35:00,143.82,143.82,143.68,143.69,1613100.0,114.559,114.559,114.4475,114.4554,1613100.0
2012-10-19 13:40:00,143.69,143.7,143.56,143.66,1963100.0,114.4554,114.4634,114.3519,114.4315,1963100.0
2012-10-19 13:45:00,143.66,143.66,143.35,143.39,2530400.0,114.4315,114.4315,114.1846,114.2165,2530400.0
2012-10-19 13:50:00,143.38,143.49,143.34,143.45,1977300.0,114.2085,114.2961,114.1766,114.2642,1977300.0
2012-10-19 13:55:00,143.44,143.45,143.3,143.43,2253000.0,114.2563,114.2642,114.1448,114.2483,2253000.0
2012-10-19 14:00:00,143.43,143.55,143.4,143.53,1944600.0,114.2483,114.3439,114.2244,114.328,1944600.0
2012-10-19 14:05:00,143.53,143.57,143.51,143.52,1108100.0,114.328,114.3598,114.312,114.32,1108100.0
2012-10-19 14:10:00,143.52,143.56,143.47,143.53,1370000.0,114.32,114.3519,114.2802,114.328,1370000.0
2012-10-19 14:15:00,143.53,143.54,143.46,143.5,789400.0,114.328,114.3359,114.2722,114.3041,789400.0
2012-10-19 14:20:00,143.5,143.52,143.35,143.39,1211700.0,114.3041,114.32,114.1846,114.2165,1211700.0
2012-10-19 14:25:00,143.4,143.4,143.05,143.18,3412400.0,114.2244,114.2244,113.9456,114.0492,3412400.0
2012-10-19 14:30:00,143.18,143.3,143.17,143.3,1338900.0,114.0492,114.1448,114.0412,114.1448,1338900.0
2012-10-19 14:35:00,143.3,143.36,143.28,143.3,1822500.0,114.1448,114.1926,114.1288,114.1448,1822500.0
2012-10-19 14:40:00,143.3,143.31,143.15,143.25,2043000.0,114.1448,114.1527,114.0253,114.1049,2043000.0
2012-10-19 14:45:00,143.25,143.31,143.18,143.28,1120600.0,114.1049,114.1527,114.0492,114.1288,1120600.0
2012-10-19 14:50:00,143.29,143.29,143.05,143.14,2136000.0,114.1368,114.1368,113.9456,114.0173,2136000.0
2012-10-19 14:55:00,143.14,143.43,143.08,143.41,2208200.0,114.0173,114.2483,113.9695,114.2324,2208200.0
2012-10-19 15:00:00,143.41,143.41,143.22,143.27,1541000.0,114.2324,114.2324,114.081,114.1209,1541000.0
2012-10-19 15:05:00,143.26,143.3,143.18,143.22,1637100.0,114.1129,114.1448,114.0492,114.081,1637100.0
2012-10-19 15:10:00,143.22,143.3,143.19,143.29,1175900.0,114.081,114.1448,114.0571,114.1368,1175900.0
2012-10-19 15:15:00,143.29,143.37,143.19,143.35,1825400.0,114.1368,114.2005,114.0571,114.1846,1825400.0
2012-10-19 15:20:00,143.36,143.55,143.35,143.54,2675100.0,114.1926,114.3439,114.1846,114.3359,2675100.0
2012-10-19 15:25:00,143.53,143.64,143.46,143.46,2771600.0,114.328,114.4156,114.2722,114.2722,2771600.0
2012-10-19 15:30:00,143.46,143.49,143.37,143.46,2886200.0,114.2722,114.2961,114.2005,114.2722,2886200.0
2012-10-19 15:35:00,143.47,143.6,143.44,143.58,2160500.0,114.2802,114.3837,114.2563,114.3678,2160500.0
2012-10-19 15:40:00,143.56,143.59,143.46,143.53,2427200.0,114.3519,114.3758,114.2722,114.328,2427200.0
2012-10-19 15:45:00,143.53,143.63,143.52,143.59,3324200.0,114.328,114.4076,114.32,114.3758,3324200.0
2012-10-19 15:50:00,143.58,143.71,143.58,143.69,4506200.0,114.3678,114.4713,114.3678,114.4554,4506200.0
2012-10-19 15:55:00,143.69,143.69,143.33,143.35,11553900.0,114.4554,114.4554,114.1687,114.1846,11553900.0
2012-10-22 09:30:00,143.15,143.41,143.15,143.4,2766900.0,114.0253,114.2324,114.0253,114.2244,2766900.0
2012-10-22 09:35:00,143.4,143.47,143.2,143.23,2454900.0,114.2244,114.2802,114.0651,114.089,2454900.0
2012-10-22 09:40:00,143.23,143.33,143.12,143.12,2163400.0,114.089,114.1687,114.0014,114.0014,2163400.0
2012-10-22 09:45:00,143.13,143.16,143.02,143.1,1995000.0,114.0094,114.0332,113.9217,113.9855,1995000.0
2012-10-22 09:50:00,143.11,143.19,143.02,143.11,1884500.0,113.9934,114.0571,113.9217,113.9934,1884500.0
2012-10-22 09:55:00,143.1,143.36,143.07,143.31,2453700.0,113.9855,114.1926,113.9616,114.1527,2453700.0
2012-10-22 10:00:00,143.32,143.57,143.28,143.56,2659500.0,114.1607,114.3598,114.1288,114.3519,2659500.0
2012-10-22 10:05:00,143.56,143.67,143.49,143.66,2051500.0,114.3519,114.4395,114.2961,114.4315,2051500.0
2012-10-22 10:10:00,143.65,143.67,143.54,143.55,1212000.0,114.4236,114.4395,114.3359,114.3439,1212000.0
2012-10-22 10:15:00,143.55,143.56,143.37,143.38,1631600.0,114.3439,114.3519,114.2005,114.2085,1631600.0
2012-10-22 10:20:00,143.37,143.57,143.36,143.48,1348100.0,114.2005,114.3598,114.1926,114.2881,1348100.0
2012-10-22 10:25:00,143.48,143.52,143.39,143.49,1131000.0,114.2881,114.32,114.2165,114.2961,1131000.0
2012-10-22 10:30:00,143.49,143.51,143.33,143.39,1207800.0,114.2961,114.312,114.1687,114.2165,1207800.0
2012-10-22 10:35:00,143.38,143.46,143.22,143.24,1443200.0,114.2085,114.2722,114.081,114.097,1443200.0
2012-10-22 10:40:00,143.23,143.28,143.13,143.22,1317900.0,114.089,114.1288,114.0094,114.081,1317900.0
2012-10-22 10:45:00,143.22,143.24,143.14,143.23,1019900.0,114.081,114.097,114.0173,114.089,1019900.0
2012-10-22 10:50:00,143.22,143.33,143.21,143.29,1071600.0,114.081,114.1687,114.0731,114.1368,1071600.0
2012-10-22 10:55:00,143.29,143.3,143.17,143.25,647900.0,114.1368,114.1448,114.0412,114.1049,647900.0
2012-10-22 11:00:00,143.24,143.32,143.18,143.3,704500.0,114.097,114.1607,114.0492,114.1448,704500.0
2012-10-22 11:05:00,143.29,143.32,143.26,143.29,441500.0,114.1368,114.1607,114.1129,114.1368,441500.0
2012-10-22 11:10:00,143.28,143.29,143.11,143.11,911300.0,114.1288,114.1368,113.9934,113.9934,911300.0
2012-10-22 11:15:00,143.11,143.14,142.93,142.94,1794100.0,113.9934,114.0173,113.85,113.858,1794100.0
2012-10-22 11:20:00,142.93,143.0,142.81,142.9,2283200.0,113.85,113.9058,113.7545,113.8261,2283200.0
2012-10-22 11:25:00,142.91,142.98,142.86,142.98,986600.0,113.8341,113.8899,113.7943,113.8899,986600.0
2012-10-22 11:30:00,142.98,142.98,142.9,142.96,769300.0,113.8899,113.8899,113.8261,113.8739,769300.0
2012-10-22 11:35:00,142.96,143.05,142.95,143.03,670500.0,113.8739,113.9456,113.866,113.9297,670500.0
2012-10-22 11:40:00,143.04,143.33,143.04,143.28,1276500.0,113.9377,114.1687,113.9377,114.1288,1276500.0
2012-10-22 11:45:00,143.28,143.33,143.24,143.29,540600.0,114.1288,114.1687,114.097,114.1368,540600.0
2012-10-22 11:50:00,143.3,143.3,143.2,143.25,597000.0,114.1448,114.1448,114.0651,114.1049,597000.0
2012-10-22 11:55:00,143.25,143.28,143.17,143.18,606200.0,114.1049,114.1288,114.0412,114.0492,606200.0
2012-10-22 12:00:00,143.19,143.19,143.06,143.13,938100.0,114.0571,114.0571,113.9536,114.0094,938100.0
2012-10-22 12:05:00,143.12,143.25,143.03,143.2,1137800.0,114.0014,114.1049,113.9297,114.0651,1137800.0
2012-10-22 12:10:00,143.21,143.24,143.07,143.12,772700.0,114.0731,114.097,113.9616,114.0014,772700.0
2012-10-22 12:15:00,143.12,143.17,143.04,143.1,502800.0,114.0014,114.0412,113.9377,113.9855,502800.0
2012-10-22 12:20:00,143.09,143.21,143.06,143.19,857900.0,113.9775,114.0731,113.9536,114.0571,857900.0
2012-10-22 12:25:00,143.2,143.22,143.02,143.11,671000.0,114.0651,114.081,113.9217,113.9934,671000.0
2012-10-22 12:30:00,143.11,143.17,143.04,143.05,519500.0,113.9934,114.0412,113.9377,113.9456,519500.0
2012-10-22 12:35:00,143.06,143.06,142.93,143.0,877400.0,113.9536,113.9536,113.85,113.9058,877400.0
2012-10-22 12:40:00,143.01,143.05,142.98,143.0,222700.0,113.9138,113.9456,113.8899,113.9058,222700.0
2012-10-22 12:45:00,143.0,143.14,142.97,143.06,724200.0,113.9058,114.0173,113.8819,113.9536,724200.0
2012-10-22 12:50:00,143.06,143.09,142.96,143.02,533600.0,113.9536,113.9775,113.8739,113.9217,533600.0
2012-10-22 12:55:00,143.01,143.07,142.97,142.98,475700.0,113.9138,113.9616,113.8819,113.8899,475700.0
2012-10-22 13:00:00,142.99,143.07,142.94,143.03,584600.0,113.8978,113.9616,113.858,113.9297,584600.0
2012-10-22 13:05:00,143.02,143.02,142.87,142.9,929200.0,113.9217,113.9217,113.8023,113.8261,929200.0
2012-10-22 13:10:00,142.89,142.89,142.62,142.78,2487900.0,113.8182,113.8182,113.6031,113.7306,2487900.0
2012-10-22 13:15:00,142.79,142.83,142.72,142.76,1095000.0,113.7385,113.7704,113.6828,113.7146,1095000.0
2012-10-22 13:20:00,142.75,142.77,142.54,142.72,1877300.0,113.7067,113.7226,113.5394,113.6828,1877300.0
2012-10-22 13:25:00,142.72,142.77,142.49,142.52,1713200.0,113.6828,113.7226,113.4996,113.5235,1713200.0
2012-10-22 13:30:00,142.52,142.66,142.49,142.61,1198900.0,113.5235,113.635,113.4996,113.5952,1198900.0
2012-10-22 13:35:00,142.61,142.61,142.46,142.5,1203700.0,113.5952,113.5952,113.4757,113.5075,1203700.0
2012-10-22 13:40:00,142.5,142.51,142.28,142.36,2474700.0,113.5075,113.5155,113.3323,113.396,2474700.0
2012-10-22 13:45:00,142.37,142.54,142.28,142.52,1458500.0,113.404,113.5394,113.3323,113.5235,1458500.0
2012-10-22 13:50:00,142.52,142.6,142.45,142.58,1112700.0,113.5235,113.5872,113.4677,113.5713,1112700.0
2012-10-22 13:55:00,142.59,142.59,142.5,142.53,629800.0,113.5792,113.5792,113.5075,113.5314,629800.0
2012-10-22 14:00:00,142.53,142.59,142.45,142.53,1080500.0,113.5314,113.5792,113.4677,113.5314,1080500.0
2012-10-22 14:05:00,142.52,142.55,142.45,142.54,618700.0,113.5235,113.5474,113.4677,113.5394,618700.0
2012-10-22 14:10:00,142.54,142.56,142.46,142.55,651700.0,113.5394,113.5553,113.4757,113.5474,651700.0
2012-10-22 14:15:00,142.55,142.77,142.55,142.69,2281100.0,113.5474,113.7226,113.5474,113.6589,2281100.0
2012-10-22 14:20:00,142.69,142.75,142.65,142.66,713900.0,113.6589,113.7067,113.627,113.635,713900.0
2012-10-22 14:25:00,142.66,142.67,142.54,142.61,775000.0,113.635,113.6429,113.5394,113.5952,775000.0
2012-10-22 14:30:00,142.61,142.74,142.58,142.67,846000.0,113.5952,113.6987,113.5713,113.6429,846000.0
2012-10-22 14:35:00,142.67,142.69,142.52,142.54,854600.0,113.6429,113.6589,113.5235,113.5394,854600.0
2012-10-22 14:40:00,142.53,142.67,142.51,142.6,1304400.0,113.5314,113.6429,113.5155,113.5872,1304400.0
2012-10-22 14:45:00,142.6,142.63,142.47,142.52,1955200.0,113.5872,113.6111,113.4836,113.5235,1955200.0
2012-10-22 14:50:00,142.53,142.57,142.47,142.53,661100.0,113.5314,113.5633,113.4836,113.5314,661100.0
2012-10-22 14:55:00,142.54,142.57,142.48,142.55,618600.0,113.5394,113.5633,113.4916,113.5474,618600.0
2012-10-22 15:00:00,142.54,142.58,142.39,142.42,1324900.0,113.5394,113.5713,113.4199,113.4438,1324900.0
2012-10-22 15:05:00,142.42,142.5,142.42,142.5,872500.0,113.4438,113.5075,113.4438,113.5075,872500.0
2012-10-22 15:10:00,142.5,142.87,142.49,142.75,2681100.0,113.5075,113.8023,113.4996,113.7067,2681100.0
2012-10-22 15:15:00,142.74,142.82,142.67,142.75,1514800.0,113.6987,113.7624,113.6429,113.7067,1514800.0
2012-10-22 15:20:00,142.75,142.76,142.65,142.75,920900.0,113.7067,113.7146,113.627,113.7067,920900.0
2012-10-22 15:25:00,142.76,142.94,142.74,142.91,1994800.0,113.7146,113.858,113.6987,113.8341,1994800.0
2012-10-22 15:30:00,142.92,142.93,142.78,142.83,1334500.0,113.8421,113.85,113.7306,113.7704,1334500.0
2012-10-22 15:35:00,142.84,143.03,142.83,142.99,1828400.0,113.7784,113.9297,113.7704,113.8978,1828400.0
2012-10-22 15:40:00,142.99,143.0,142.83,142.93,1697300.0,113.8978,113.9058,113.7704,113.85,1697300.0
2012-10-22 15:45:00,142.93,143.06,142.87,143.05,2054500.0,113.85,113.9536,113.8023,113.9456,2054500.0
2012-10-22 15:50:00,143.06,143.23,143.04,143.22,2055700.0,113.9536,114.089,113.9377,114.081,2055700.0
2012-10-22 15:55:00,143.23,143.56,143.21,143.43,6033200.0,114.089,114.3519,114.0731,114.2483,6033200.0
2012-10-23 09:30:00,141.86,141.92,141.74,141.84,4631300.0,112.9977,113.0455,112.9022,112.9818,4631300.0
2012-10-23 09:35:00,141.83,141.85,141.43,141.5,5778900.0,112.9738,112.9898,112.6552,112.711,5778900.0
2012-10-23 09:40:00,141.49,141.62,141.37,141.58,4920400.0,112.703,112.8066,112.6074,112.7747,4920400.0
2012-10-23 09:45:00,141.57,141.72,141.47,141.71,2243900.0,112.7667,112.8862,112.6871,112.8783,2243900.0
2012-10-23 09:50:00,141.72,141.72,141.55,141.68,1988400.0,112.8862,112.8862,112.7508,112.8544,1988400.0
2012-10-23 09:55:00,141.68,141.69,141.56,141.57,1791500.0,112.8544,112.8623,112.7588,112.7667,1791500.0
2012-10-23 10:00:00,141.57,141.82,141.54,141.7,2938300.0,112.7667,112.9659,112.7428,112.8703,2938300.0
2012-10-23 10:05:00,141.69,141.73,141.6,141.63,1932400.0,112.8623,112.8942,112.7906,112.8145,1932400.0
2012-10-23 10:10:00,141.63,141.64,141.43,141.54,2462100.0,112.8145,112.8225,112.6552,112.7428,2462100.0
2012-10-23 10:15:00,141.54,141.54,141.26,141.38,3369200.0,112.7428,112.7428,112.5198,112.6154,3369200.0
2012-10-23 10:20:00,141.36,141.51,141.29,141.3,2705600.0,112.5995,112.719,112.5437,112.5517,2705600.0
2012-10-23 10:25:00,141.3,141.4,141.22,141.3,2613200.0,112.5517,112.6313,112.488,112.5517,2613200.0
2012-10-23 10:30:00,141.3,141.31,140.96,141.08,4599700.0,112.5517,112.5596,112.2809,112.3764,4599700.0
2012-10-23 10:35:00,141.09,141.1,140.83,140.94,3304800.0,112.3844,112.3924,112.1773,112.2649,3304800.0
2012-10-23 10:40:00,140.94,141.13,140.9,141.1,3126700.0,112.2649,112.4163,112.2331,112.3924,3126700.0
2012-10-23 10:45:00,141.1,141.18,141.06,141.16,2736000.0,112.3924,112.4561,112.3605,112.4402,2736000.0
2012-10-23 10:50:00,141.17,141.22,141.08,141.08,1999600.0,112.4481,112.488,112.3764,112.3764,1999600.0
2012-10-23 10:55:00,141.09,141.22,141.08,141.18,1183100.0,112.3844,112.488,112.3764,112.4561,1183100.0
2012-10-23 11:00:00,141.18,141.31,141.15,141.19,2092600.0,112.4561,112.5596,112.4322,112.4641,2092600.0
2012-10-23 11:05:00,141.19,141.23,141.11,141.15,2194900.0,112.4641,112.4959,112.4003,112.4322,2194900.0
2012-10-23 11:10:00,141.16,141.31,141.13,141.24,1459500.0,112.4402,112.5596,112.4163,112.5039,1459500.0
2012-10-23 11:15:00,141.24,141.36,141.2,141.34,1262500.0,112.5039,112.5995,112.472,112.5835,1262500.0
2012-10-23 11:20:00,141.34,141.34,141.2,141.22,1410300.0,112.5835,112.5835,112.472,112.488,1410300.0
2012-10-23 11:25:00,141.22,141.36,141.21,141.28,984700.0,112.488,112.5995,112.48,112.5357,984700.0
2012-10-23 11:30:00,141.28,141.28,141.1,141.18,1586400.0,112.5357,112.5357,112.3924,112.4561,1586400.0
2012-10-23 11:35:00,141.17,141.18,141.04,141.1,1852500.0,112.4481,112.4561,112.3446,112.3924,1852500.0
2012-10-23 11:40:00,141.1,141.11,140.99,141.04,1441600.0,112.3924,112.4003,112.3047,112.3446,1441600.0
2012-10-23 11:45:00,141.04,141.24,140.98,141.2,1443500.0,112.3446,112.5039,112.2968,112.472,1443500.0
2012-10-23 11:50:00,141.21,141.26,141.18,141.23,591200.0,112.48,112.5198,112.4561,112.4959,591200.0
2012-10-23 11:55:00,141.23,141.27,141.17,141.25,698600.0,112.4959,112.5278,112.4481,112.5119,698600.0
2012-10-23 12:00:00,141.25,141.29,141.15,141.17,1449100.0,112.5119,112.5437,112.4322,112.4481,1449100.0
2012-10-23 12:05:00,141.17,141.24,141.15,141.22,641500.0,112.4481,112.5039,112.4322,112.488,641500.0
2012-10-23 12:10:00,141.22,141.43,141.2,141.41,1246600.0,112.488,112.6552,112.472,112.6393,1246600.0
2012-10-23 12:15:00,141.41,141.5,141.38,141.48,1951000.0,112.6393,112.711,112.6154,112.6951,1951000.0
2012-10-23 12:20:00,141.5,141.5,141.38,141.45,714700.0,112.711,112.711,112.6154,112.6712,714700.0
2012-10-23 12:25:00,141.44,141.44,141.37,141.41,650000.0,112.6632,112.6632,112.6074,112.6393,650000.0
2012-10-23 12:30:00,141.41,141.47,141.4,141.45,762100.0,112.6393,112.6871,112.6313,112.6712,762100.0
2012-10-23 12:35:00,141.45,141.61,141.44,141.47,2713200.0,112.6712,112.7986,112.6632,112.6871,2713200.0
2012-10-23 12:40:00,141.48,141.65,141.47,141.64,1154100.0,112.6951,112.8305,112.6871,112.8225,1154100.0
2012-10-23 12:45:00,141.64,141.68,141.59,141.66,1573800.0,112.8225,112.8544,112.7827,112.8384,1573800.0
2012-10-23 12:50:00,141.66,141.67,141.51,141.54,1292000.0,112.8384,112.8464,112.719,112.7428,1292000.0
2012-10-23 12:55:00,141.55,141.61,141.5,141.61,811900.0,112.7508,112.7986,112.711,112.7986,811900.0
2012-10-23 13:00:00,141.6,141.75,141.56,141.69,1480400.0,112.7906,112.9101,112.7588,112.8623,1480400.0
2012-10-23 13:05:00,141.69,141.7,141.59,141.68,1377600.0,112.8623,112.8703,112.7827,112.8544,1377600.0
2012-10-23 13:10:00,141.68,141.75,141.61,141.68,944200.0,112.8544,112.9101,112.7986,112.8544,944200.0
2012-10-23 13:15:00,141.68,141.87,141.53,141.58,2251600.0,112.8544,113.0057,112.7349,112.7747,2251600.0
2012-10-23 13:20:00,141.57,141.65,141.52,141.6,1308000.0,112.7667,112.8305,112.7269,112.7906,1308000.0
2012-10-23 13:25:00,141.61,141.69,141.59,141.63,690900.0,112.7986,112.8623,112.7827,112.8145,690900.0
2012-10-23 13:30:00,141.63,141.75,141.62,141.68,1002700.0,112.8145,112.9101,112.8066,112.8544,1002700.0
2012-10-23 13:35:00,141.69,141.72,141.55,141.6,1100900.0,112.8623,112.8862,112.7508,112.7906,1100900.0
2012-10-23 13:40:00,141.61,141.63,141.53,141.54,1109400.0,112.7986,112.8145,112.7349,112.7428,1109400.0
2012-10-23 13:45:00,141.54,141.55,141.43,141.5,1220900.0,112.7428,112.7508,112.6552,112.711,1220900.0
2012-10-23 13:50:00,141.5,141.6,141.44,141.59,800700.0,112.711,112.7906,112.6632,112.7827,800700.0
2012-10-23 13:55:00,141.59,141.71,141.46,141.68,1456400.0,112.7827,112.8783,112.6791,112.8544,1456400.0
2012-10-23 14:00:00,141.68,141.87,141.67,141.78,1499400.0,112.8544,113.0057,112.8464,112.934,1499400.0
2012-10-23 14:05:00,141.78,141.8,141.55,141.6,2453500.0,112.934,112.9499,112.7508,112.7906,2453500.0
2012-10-23 14:10:00,141.6,141.65,141.27,141.31,3192700.0,112.7906,112.8305,112.5278,112.5596,3192700.0
2012-10-23 14:15:00,141.31,141.49,141.31,141.45,1644200.0,112.5596,112.703,112.5596,112.6712,1644200.0
2012-10-23 14:20:00,141.45,141.57,141.36,141.57,992900.0,112.6712,112.7667,112.5995,112.7667,992900.0
2012-10-23 14:25:00,141.57,141.63,141.48,141.54,844300.0,112.7667,112.8145,112.6951,112.7428,844300.0
2012-10-23 14:30:00,141.55,141.59,141.44,141.52,800100.0,112.7508,112.7827,112.6632,112.7269,800100.0
2012-10-23 14:35:00,141.52,141.75,141.5,141.7,1303600.0,112.7269,112.9101,112.711,112.8703,1303600.0
2012-10-23 14:40:00,141.69,141.81,141.65,141.79,1368300.0,112.8623,112.9579,112.8305,112.942,1368300.0
2012-10-23 14:45:00,141.79,141.98,141.75,141.91,1935300.0,112.942,113.0933,112.9101,113.0376,1935300.0
2012-10-23 14:50:00,141.91,141.92,141.79,141.79,1078100.0,113.0376,113.0455,112.942,112.942,1078100.0
2012-10-23 14:55:00,141.8,141.91,141.8,141.89,1172400.0,112.9499,113.0376,112.9499,113.0216,1172400.0
2012-10-23 15:00:00,141.89,142.06,141.86,141.89,3452600.0,113.0216,113.1571,112.9977,113.0216,3452600.0
2012-10-23 15:05:00,141.9,141.93,141.78,141.83,1626700.0,113.0296,113.0535,112.934,112.9738,1626700.0
2012-10-23 15:10:00,141.82,141.89,141.7,141.72,1759300.0,112.9659,113.0216,112.8703,112.8862,1759300.0
2012-10-23 15:15:00,141.72,141.88,141.72,141.86,1318200.0,112.8862,113.0137,112.8862,112.9977,1318200.0
2012-10-23 15:20:00,141.85,141.92,141.77,141.87,1161200.0,112.9898,113.0455,112.9261,113.0057,1161200.0
2012-10-23 15:25:00,141.87,141.89,141.63,141.63,1646300.0,113.0057,113.0216,112.8145,112.8145,1646300.0
2012-10-23 15:30:00,141.64,141.74,141.48,141.53,2412000.0,112.8225,112.9022,112.6951,112.7349,2412000.0
2012-10-23 15:35:00,141.54,141.62,141.4,141.41,2776000.0,112.7428,112.8066,112.6313,112.6393,2776000.0
2012-10-23 15:40:00,141.4,141.45,141.3,141.34,3333000.0,112.6313,112.6712,112.5517,112.5835,3333000.0
2012-10-23 15:45:00,141.34,141.48,141.3,141.38,2961200.0,112.5835,112.6951,112.5517,112.6154,2961200.0
2012-10-23 15:50:00,141.37,141.58,141.36,141.53,3218500.0,112.6074,112.7747,112.5995,112.7349,3218500.0
2012-10-23 15:55:00,141.53,141.63,141.39,141.4,6258700.0,112.7349,112.8145,112.6234,112.6313,6258700.0
2012-10-24 09:30:00,141.93,142.1,141.9,142.1,2721600.0,113.0535,113.1889,113.0296,113.1889,2721600.0
2012-10-24 09:35:00,142.1,142.1,141.78,141.85,2321100.0,113.1889,113.1889,112.934,112.9898,2321100.0
2012-10-24 09:40:00,141.85,141.89,141.67,141.75,1819900.0,112.9898,113.0216,112.8464,112.9101,1819900.0
2012-10-24 09:45:00,141.75,141.81,141.6,141.72,2029200.0,112.9101,112.9579,112.7906,112.8862,2029200.0
2012-10-24 09:50:00,141.7,141.72,141.58,141.63,1703400.0,112.8703,112.8862,112.7747,112.8145,1703400.0
2012-10-24 09:55:00,141.62,141.8,141.62,141.74,1169500.0,112.8066,112.9499,112.8066,112.9022,1169500.0
2012-10-24 10:00:00,141.74,141.84,141.51,141.54,2284000.0,112.9022,112.9818,112.719,112.7428,2284000.0
2012-10-24 10:05:00,141.55,141.58,141.38,141.39,2042000.0,112.7508,112.7747,112.6154,112.6234,2042000.0
2012-10-24 10:10:00,141.39,141.53,141.37,141.46,1212200.0,112.6234,112.7349,112.6074,112.6791,1212200.0
2012-10-24 10:15:00,141.45,141.62,141.44,141.5,1331100.0,112.6712,112.8066,112.6632,112.711,1331100.0
2012-10-24 10:20:00,141.5,141.64,141.45,141.5,1127400.0,112.711,112.8225,112.6712,112.711,1127400.0
2012-10-24 10:25:00,141.5,141.69,141.45,141.48,1353100.0,112.711,112.8623,112.6712,112.6951,1353100.0
2012-10-24 10:30:00,141.48,141.73,141.36,141.67,2317800.0,112.6951,112.8942,112.5995,112.8464,2317800.0
2012-10-24 10:35:00,141.68,141.72,141.52,141.63,1585100.0,112.8544,112.8862,112.7269,112.8145,1585100.0
2012-10-24 10:40:00,141.64,141.79,141.61,141.77,900000.0,112.8225,112.942,112.7986,112.9261,900000.0
2012-10-24 10:45:00,141.76,141.8,141.72,141.73,1014900.0,112.9181,112.9499,112.8862,112.8942,1014900.0
2012-10-24 10:50:00,141.72,141.76,141.59,141.64,983100.0,112.8862,112.9181,112.7827,112.8225,983100.0
2012-10-24 10:55:00,141.65,141.7,141.62,141.67,542900.0,112.8305,112.8703,112.8066,112.8464,542900.0
2012-10-24 11:00:00,141.67,141.81,141.65,141.77,800800.0,112.8464,112.9579,112.8305,112.9261,800800.0
2012-10-24 11:05:00,141.77,141.79,141.53,141.58,1133900.0,112.9261,112.942,112.7349,112.7747,1133900.0
2012-10-24 11:10:00,141.59,141.6,141.45,141.47,811300.0,112.7827,112.7906,112.6712,112.6871,811300.0
2012-10-24 11:15:00,141.47,141.53,141.46,141.47,938500.0,112.6871,112.7349,112.6791,112.6871,938500.0
2012-10-24 11:20:00,141.47,141.55,141.43,141.54,1232000.0,112.6871,112.7508,112.6552,112.7428,1232000.0
2012-10-24 11:25:00,141.53,141.62,141.49,141.58,776000.0,112.7349,112.8066,112.703,112.7747,776000.0
2012-10-24 11:30:00,141.59,141.64,141.56,141.56,579400.0,112.7827,112.8225,112.7588,112.7588,579400.0
2012-10-24 11:35:00,141.56,141.56,141.42,141.47,835300.0,112.7588,112.7588,112.6473,112.6871,835300.0
2012-10-24 11:40:00,141.47,141.52,141.44,141.48,946500.0,112.6871,112.7269,112.6632,112.6951,946500.0
2012-10-24 11:45:00,141.49,141.49,141.27,141.3,1387500.0,112.703,112.703,112.5278,112.5517,1387500.0
2012-10-24 11:50:00,141.3,141.39,141.29,141.36,788800.0,112.5517,112.6234,112.5437,112.5995,788800.0
2012-10-24 11:55:00,141.35,141.39,141.27,141.31,425400.0,112.5915,112.6234,112.5278,112.5596,425400.0
2012-10-24 12:00:00,141.3,141.41,141.24,141.38,1068100.0,112.5517,112.6393,112.5039,112.6154,1068100.0
2012-10-24 12:05:00,141.37,141.38,141.27,141.31,512700.0,112.6074,112.6154,112.5278,112.5596,512700.0
2012-10-24 12:10:00,141.3,141.44,141.29,141.44,498300.0,112.5517,112.6632,112.5437,112.6632,498300.0
2012-10-24 12:15:00,141.44,141.45,141.36,141.4,626300.0,112.6632,112.6712,112.5995,112.6313,626300.0
2012-10-24 12:20:00,141.41,141.41,141.34,141.38,443800.0,112.6393,112.6393,112.5835,112.6154,443800.0
2012-10-24 12:25:00,141.38,141.45,141.31,141.43,761800.0,112.6154,112.6712,112.5596,112.6552,761800.0
2012-10-24 12:30:00,141.43,141.6,141.42,141.59,1239100.0,112.6552,112.7906,112.6473,112.7827,1239100.0
2012-10-24 12:35:00,141.59,141.62,141.54,141.55,739600.0,112.7827,112.8066,112.7428,112.7508,739600.0
2012-10-24 12:40:00,141.55,141.69,141.54,141.66,1390200.0,112.7508,112.8623,112.7428,112.8384,1390200.0
2012-10-24 12:45:00,141.67,141.69,141.57,141.63,916300.0,112.8464,112.8623,112.7667,112.8145,916300.0
2012-10-24 12:50:00,141.64,141.66,141.62,141.65,199800.0,112.8225,112.8384,112.8066,112.8305,199800.0
2012-10-24 12:55:00,141.65,141.67,141.62,141.66,140600.0,112.8305,112.8464,112.8066,112.8384,140600.0
2012-10-24 13:00:00,141.66,141.72,141.65,141.66,1262700.0,112.8384,112.8862,112.8305,112.8384,1262700.0
2012-10-24 13:05:00,141.66,141.7,141.64,141.66,346500.0,112.8384,112.8703,112.8225,112.8384,346500.0
2012-10-24 13:10:00,141.65,141.66,141.52,141.53,875300.0,112.8305,112.8384,112.7269,112.7349,875300.0
2012-10-24 13:15:00,141.53,141.56,141.5,141.53,634000.0,112.7349,112.7588,112.711,112.7349,634000.0
2012-10-24 13:20:00,141.54,141.58,141.52,141.54,435400.0,112.7428,112.7747,112.7269,112.7428,435400.0
2012-10-24 13:25:00,141.53,141.63,141.53,141.6,465700.0,112.7349,112.8145,112.7349,112.7906,465700.0
2012-10-24 13:30:00,141.6,141.62,141.49,141.5,531800.0,112.7906,112.8066,112.703,112.711,531800.0
2012-10-24 13:35:00,141.5,141.56,141.5,141.55,321000.0,112.711,112.7588,112.711,112.7508,321000.0
2012-10-24 13:40:00,141.54,141.59,141.52,141.53,530100.0,112.7428,112.7827,112.7269,112.7349,530100.0
2012-10-24 13:45:00,141.52,141.62,141.52,141.59,283900.0,112.7269,112.8066,112.7269,112.7827,283900.0
2012-10-24 13:50:00,141.59,141.62,141.56,141.58,472800.0,112.7827,112.8066,112.7588,112.7747,472800.0
2012-10-24 13:55:00,141.58,141.62,141.54,141.55,482100.0,112.7747,112.8066,112.7428,112.7508,482100.0
2012-10-24 14:00:00,141.56,141.61,141.54,141.57,448800.0,112.7588,112.7986,112.7428,112.7667,448800.0
2012-10-24 14:05:00,141.58,141.6,141.57,141.59,424200.0,112.7747,112.7906,112.7667,112.7827,424200.0
2012-10-24 14:10:00,141.6,141.69,141.55,141.64,766400.0,112.7906,112.8623,112.7508,112.8225,766400.0
2012-10-24 14:15:00,141.64,141.65,141.13,141.49,3378000.0,112.8225,112.8305,112.4163,112.703,3378000.0
2012-10-24 14:20:00,141.5,141.6,141.34,141.42,2045600.0,112.711,112.7906,112.5835,112.6473,2045600.0
2012-10-24 14:25:00,141.42,141.75,141.41,141.66,1748700.0,112.6473,112.9101,112.6393,112.8384,1748700.0
2012-10-24 14:30:00,141.66,141.71,141.45,141.5,1152000.0,112.8384,112.8783,112.6712,112.711,1152000.0
2012-10-24 14:35:00,141.51,141.63,141.47,141.47,652100.0,112.719,112.8145,112.6871,112.6871,652100.0
2012-10-24 14:40:00,141.47,141.52,141.35,141.49,1159100.0,112.6871,112.7269,112.5915,112.703,1159100.0
2012-10-24 14:45:00,141.49,141.52,141.29,141.4,1097800.0,112.703,112.7269,112.5437,112.6313,1097800.0
2012-10-24 14:50:00,141.4,141.54,141.34,141.36,920300.0,112.6313,112.7428,112.5835,112.5995,920300.0
2012-10-24 14:55:00,141.36,141.45,141.27,141.27,1314400.0,112.5995,112.6712,112.5278,112.5278,1314400.0
2012-10-24 15:00:00,141.27,141.38,141.06,141.12,2238000.0,112.5278,112.6154,112.3605,112.4083,2238000.0
2012-10-24 15:05:00,141.12,141.16,140.97,141.13,2885200.0,112.4083,112.4402,112.2888,112.4163,2885200.0
2012-10-24 15:10:00,141.13,141.19,140.99,141.04,1638800.0,112.4163,112.4641,112.3047,112.3446,1638800.0
2012-10-24 15:15:00,141.04,141.08,140.93,141.02,1544400.0,112.3446,112.3764,112.257,112.3286,1544400.0
2012-10-24 15:20:00,141.03,141.09,140.86,140.98,1648300.0,112.3366,112.3844,112.2012,112.2968,1648300.0
2012-10-24 15:25:00,140.98,141.11,140.93,141.11,1533400.0,112.2968,112.4003,112.257,112.4003,1533400.0
2012-10-24 15:30:00,141.11,141.12,140.99,141.02,1108900.0,112.4003,112.4083,112.3047,112.3286,1108900.0
2012-10-24 15:35:00,141.01,141.12,140.92,140.93,1774900.0,112.3207,112.4083,112.249,112.257,1774900.0
2012-10-24 15:40:00,140.93,140.95,140.8,140.88,2641800.0,112.257,112.2729,112.1534,112.2171,2641800.0
2012-10-24 15:45:00,140.88,140.96,140.81,140.91,3066400.0,112.2171,112.2809,112.1614,112.241,3066400.0
2012-10-24 15:50:00,140.91,140.98,140.8,140.93,3168100.0,112.241,112.2968,112.1534,112.257,3168100.0
2012-10-24 15:55:00,140.93,141.05,140.87,141.01,4088300.0,112.257,112.3525,112.2092,112.3207,4088300.0
2012-10-25 09:30:00,142.02,142.28,142.01,142.17,3754500.0,113.1252,113.3323,113.1172,113.2447,3754500.0
2012-10-25 09:35:00,142.16,142.2,141.9,141.92,2855800.0,113.2367,113.2686,113.0296,113.0455,2855800.0
2012-10-25 09:40:00,141.92,142.01,141.87,142.0,2151700.0,113.0455,113.1172,113.0057,113.1093,2151700.0
2012-10-25 09:45:00,141.99,142.0,141.84,141.87,3211400.0,113.1013,113.1093,112.9818,113.0057,3211400.0
2012-10-25 09:50:00,141.87,141.91,141.78,141.78,1490800.0,113.0057,113.0376,112.934,112.934,1490800.0
2012-10-25 09:55:00,141.81,141.96,141.81,141.89,1428800.0,112.9579,113.0774,112.9579,113.0216,1428800.0
2012-10-25 10:00:00,141.9,141.9,141.61,141.7,3129000.0,113.0296,113.0296,112.7986,112.8703,3129000.0
2012-10-25 10:05:00,141.7,141.9,141.7,141.82,1649700.0,112.8703,113.0296,112.8703,112.9659,1649700.0
2012-10-25 10:10:00,141.81,141.98,141.81,141.89,1426900.0,112.9579,113.0933,112.9579,113.0216,1426900.0
2012-10-25 10:15:00,141.89,141.94,141.83,141.94,1339900.0,113.0216,113.0615,112.9738,113.0615,1339900.0
2012-10-25 10:20:00,141.94,142.01,141.9,141.92,1335800.0,113.0615,113.1172,113.0296,113.0455,1335800.0
2012-10-25 10:25:00,141.92,141.93,141.62,141.7,1756500.0,113.0455,113.0535,112.8066,112.8703,1756500.0
2012-10-25 10:30:00,141.7,141.7,141.5,141.58,1637800.0,112.8703,112.8703,112.711,112.7747,1637800.0
2012-10-25 10:35:00,141.58,141.63,141.44,141.44,851200.0,112.7747,112.8145,112.6632,112.6632,851200.0
2012-10-25 10:40:00,141.45,141.52,141.39,141.47,1414900.0,112.6712,112.7269,112.6234,112.6871,1414900.0
2012-10-25 10:45:00,141.46,141.46,141.25,141.27,1643000.0,112.6791,112.6791,112.5119,112.5278,1643000.0
2012-10-25 10:50:00,141.26,141.32,141.18,141.28,2079400.0,112.5198,112.5676,112.4561,112.5357,2079400.0
2012-10-25 10:55:00,141.28,141.43,141.27,141.4,1503500.0,112.5357,112.6552,112.5278,112.6313,1503500.0
2012-10-25 11:00:00,141.4,141.49,141.37,141.47,1422800.0,112.6313,112.703,112.6074,112.6871,1422800.0
2012-10-25 11:05:00,141.47,141.51,141.4,141.49,1006600.0,112.6871,112.719,112.6313,112.703,1006600.0
2012-10-25 11:10:00,141.5,141.54,141.43,141.45,828300.0,112.711,112.7428,112.6552,112.6712,828300.0
2012-10-25 11:15:00,141.45,141.47,141.38,141.45,603400.0,112.6712,112.6871,112.6154,112.6712,603400.0
2012-10-25 11:20:00,141.46,141.46,141.2,141.22,1559100.0,112.6791,112.6791,112.472,112.488,1559100.0
2012-10-25 11:25:00,141.22,141.26,140.96,141.05,3335700.0,112.488,112.5198,112.2809,112.3525,3335700.0
2012-10-25 11:30:00,141.05,141.14,141.02,141.07,1301200.0,112.3525,112.4242,112.3286,112.3685,1301200.0
2012-10-25 11:35:00,141.07,141.09,140.75,140.81,3236500.0,112.3685,112.3844,112.1136,112.1614,3236500.0
2012-10-25 11:40:00,140.8,140.92,140.79,140.89,1897200.0,112.1534,112.249,112.1454,112.2251,1897200.0
2012-10-25 11:45:00,140.89,140.94,140.75,140.77,1822300.0,112.2251,112.2649,112.1136,112.1295,1822300.0
2012-10-25 11:50:00,140.77,140.87,140.57,140.8,3776400.0,112.1295,112.2092,111.9702,112.1534,3776400.0
2012-10-25 11:55:00,140.8,140.93,140.78,140.9,1315300.0,112.1534,112.257,112.1375,112.2331,1315300.0
2012-10-25 12:00:00,140.89,140.94,140.84,140.87,1042400.0,112.2251,112.2649,112.1853,112.2092,1042400.0
2012-10-25 12:05:00,140.87,140.97,140.74,140.95,1377600.0,112.2092,112.2888,112.1056,112.2729,1377600.0
2012-10-25 12:10:00,140.95,140.97,140.84,140.9,747500.0,112.2729,112.2888,112.1853,112.2331,747500.0
2012-10-25 12:15:00,140.89,140.89,140.76,140.8,745600.0,112.2251,112.2251,112.1215,112.1534,745600.0
2012-10-25 12:20:00,140.8,140.91,140.79,140.81,870800.0,112.1534,112.241,112.1454,112.1614,870800.0
2012-10-25 12:25:00,140.81,140.95,140.81,140.9,604400.0,112.1614,112.2729,112.1614,112.2331,604400.0
2012-10-25 12:30:00,140.9,140.92,140.71,140.79,717100.0,112.2331,112.249,112.0817,112.1454,717100.0
2012-10-25 12:35:00,140.79,140.93,140.77,140.92,562500.0,112.1454,112.257,112.1295,112.249,562500.0
2012-10-25 12:40:00,140.92,140.93,140.77,140.78,547300.0,112.249,112.257,112.1295,112.1375,547300.0
2012-10-25 12:45:00,140.78,141.04,140.73,141.03,2809400.0,112.1375,112.3446,112.0976,112.3366,2809400.0
2012-10-25 12:50:00,141.04,141.08,140.92,140.95,1077700.0,112.3446,112.3764,112.249,112.2729,1077700.0
2012-10-25 12:55:00,140.96,141.29,140.95,141.27,1838300.0,112.2809,112.5437,112.2729,112.5278,1838300.0
2012-10-25 13:00:00,141.28,141.36,141.24,141.3,1249700.0,112.5357,112.5995,112.5039,112.5517,1249700.0
2012-10-25 13:05:00,141.29,141.33,141.19,141.19,772900.0,112.5437,112.5756,112.4641,112.4641,772900.0
2012-10-25 13:10:00,141.19,141.21,141.15,141.19,650000.0,112.4641,112.48,112.4322,112.4641,650000.0
2012-10-25 13:15:00,141.18,141.28,141.14,141.17,684000.0,112.4561,112.5357,112.4242,112.4481,684000.0
2012-10-25 13:20:00,141.17,141.29,141.14,141.27,743300.0,112.4481,112.5437,112.4242,112.5278,743300.0
2012-10-25 13:25:00,141.28,141.46,141.24,141.41,1140800.0,112.5357,112.6791,112.5039,112.6393,1140800.0
2012-10-25 13:30:00,141.4,141.41,141.15,141.16,1035100.0,112.6313,112.6393,112.4322,112.4402,1035100.0
2012-10-25 13:35:00,141.16,141.29,141.15,141.27,655700.0,112.4402,112.5437,112.4322,112.5278,655700.0
2012-10-25 13:40:00,141.27,141.39,141.24,141.35,842800.0,112.5278,112.6234,112.5039,112.5915,842800.0
2012-10-25 13:45:00,141.35,141.44,141.32,141.37,1136400.0,112.5915,112.6632,112.5676,112.6074,1136400.0
2012-10-25 13:50:00,141.37,141.37,141.26,141.26,395700.0,112.6074,112.6074,112.5198,112.5198,395700.0
2012-10-25 13:55:00,141.27,141.36,141.23,141.36,465700.0,112.5278,112.5995,112.4959,112.5995,465700.0
2012-10-25 14:00:00,141.36,141.39,141.21,141.28,720300.0,112.5995,112.6234,112.48,112.5357,720300.0
2012-10-25 14:05:00,141.28,141.3,141.22,141.24,572700.0,112.5357,112.5517,112.488,112.5039,572700.0
2012-10-25 14:10:00,141.23,141.28,141.17,141.21,685900.0,112.4959,112.5357,112.4481,112.48,685900.0
2012-10-25 14:15:00,141.21,141.22,141.08,141.18,1192800.0,112.48,112.488,112.3764,112.4561,1192800.0
2012-10-25 14:20:00,141.18,141.28,141.14,141.26,785900.0,112.4561,112.5357,112.4242,112.5198,785900.0
2012-10-25 14:25:00,141.25,141.33,141.2,141.26,869300.0,112.5119,112.5756,112.472,112.5198,869300.0
2012-10-25 14:30:00,141.26,141.34,141.24,141.3,682500.0,112.5198,112.5835,112.5039,112.5517,682500.0
2012-10-25 14:35:00,141.3,141.33,141.28,141.32,807500.0,112.5517,112.5756,112.5357,112.5676,807500.0
2012-10-25 14:40:00,141.33,141.51,141.32,141.5,1846800.0,112.5756,112.719,112.5676,112.711,1846800.0
2012-10-25 14:45:00,141.5,141.51,141.37,141.43,694800.0,112.711,112.719,112.6074,112.6552,694800.0
2012-10-25 14:50:00,141.41,141.41,141.24,141.33,999600.0,112.6393,112.6393,112.5039,112.5756,999600.0
2012-10-25 14:55:00,141.33,141.34,141.22,141.24,689000.0,112.5756,112.5835,112.488,112.5039,689000.0
2012-10-25 15:00:00,141.24,141.3,141.23,141.3,725600.0,112.5039,112.5517,112.4959,112.5517,725600.0
2012-10-25 15:05:00,141.3,141.3,141.04,141.08,1267500.0,112.5517,112.5517,112.3446,112.3764,1267500.0
2012-10-25 15:10:00,141.08,141.21,141.07,141.19,1036200.0,112.3764,112.48,112.3685,112.4641,1036200.0
2012-10-25 15:15:00,141.2,141.27,141.15,141.15,943000.0,112.472,112.5278,112.4322,112.4322,943000.0
2012-10-25 15:20:00,141.15,141.17,141.06,141.11,1216300.0,112.4322,112.4481,112.3605,112.4003,1216300.0
2012-10-25 15:25:00,141.11,141.2,141.09,141.14,720800.0,112.4003,112.472,112.3844,112.4242,720800.0
2012-10-25 15:30:00,141.14,141.23,141.06,141.19,1471100.0,112.4242,112.4959,112.3605,112.4641,1471100.0
2012-10-25 15:35:00,141.19,141.2,141.09,141.17,963300.0,112.4641,112.472,112.3844,112.4481,963300.0
2012-10-25 15:40:00,141.17,141.3,141.15,141.27,1508400.0,112.4481,112.5517,112.4322,112.5278,1508400.0
2012-10-25 15:45:00,141.27,141.3,141.09,141.11,2830800.0,112.5278,112.5517,112.3844,112.4003,2830800.0
2012-10-25 15:50:00,141.1,141.27,141.1,141.22,2194000.0,112.3924,112.5278,112.3924,112.488,2194000.0
2012-10-25 15:55:00,141.22,141.43,141.21,141.42,4332100.0,112.488,112.6552,112.48,112.6473,4332100.0
2012-10-26 09:30:00,141.3,141.42,141.22,141.27,3096200.0,112.5517,112.6473,112.488,112.5278,3096200.0
2012-10-26 09:35:00,141.27,141.67,141.26,141.66,3291500.0,112.5278,112.8464,112.5198,112.8384,3291500.0
2012-10-26 09:40:00,141.66,141.78,141.53,141.54,2426800.0,112.8384,112.934,112.7349,112.7428,2426800.0
2012-10-26 09:45:00,141.55,141.69,141.54,141.65,1372600.0,112.7508,112.8623,112.7428,112.8305,1372600.0
2012-10-26 09:50:00,141.66,141.69,141.45,141.47,1231500.0,112.8384,112.8623,112.6712,112.6871,1231500.0
2012-10-26 09:55:00,141.45,141.49,141.18,141.2,2393600.0,112.6712,112.703,112.4561,112.472,2393600.0
2012-10-26 10:00:00,141.19,141.32,141.04,141.3,2788900.0,112.4641,112.5676,112.3446,112.5517,2788900.0
2012-10-26 10:05:00,141.29,141.41,141.23,141.31,1694500.0,112.5437,112.6393,112.4959,112.5596,1694500.0
2012-10-26 10:10:00,141.3,141.47,141.17,141.43,1588900.0,112.5517,112.6871,112.4481,112.6552,1588900.0
2012-10-26 10:15:00,141.42,141.55,141.36,141.39,1630900.0,112.6473,112.7508,112.5995,112.6234,1630900.0
2012-10-26 10:20:00,141.39,141.49,141.25,141.27,1724600.0,112.6234,112.703,112.5119,112.5278,1724600.0
2012-10-26 10:25:00,141.26,141.27,141.02,141.03,2003600.0,112.5198,112.5278,112.3286,112.3366,2003600.0
2012-10-26 10:30:00,141.02,141.16,140.99,141.11,1484300.0,112.3286,112.4402,112.3047,112.4003,1484300.0
2012-10-26 10:35:00,141.1,141.19,141.03,141.19,1114100.0,112.3924,112.4641,112.3366,112.4641,1114100.0
2012-10-26 10:40:00,141.19,141.22,141.09,141.19,844700.0,112.4641,112.488,112.3844,112.4641,844700.0
2012-10-26 10:45:00,141.19,141.2,140.87,140.92,1889800.0,112.4641,112.472,112.2092,112.249,1889800.0
2012-10-26 10:50:00,140.93,141.07,140.65,140.76,3222400.0,112.257,112.3685,112.0339,112.1215,3222400.0
2012-10-26 10:55:00,140.75,140.91,140.75,140.82,1301600.0,112.1136,112.241,112.1136,112.1693,1301600.0
2012-10-26 11:00:00,140.83,140.83,140.68,140.79,1502800.0,112.1773,112.1773,112.0578,112.1454,1502800.0
2012-10-26 11:05:00,140.79,140.94,140.77,140.86,728700.0,112.1454,112.2649,112.1295,112.2012,728700.0
2012-10-26 11:10:00,140.86,140.93,140.8,140.85,986600.0,112.2012,112.257,112.1534,112.1932,986600.0
2012-10-26 11:15:00,140.86,141.03,140.82,141.01,815700.0,112.2012,112.3366,112.1693,112.3207,815700.0
2012-10-26 11:20:00,141.01,141.01,140.82,140.89,843500.0,112.3207,112.3207,112.1693,112.2251,843500.0
2012-10-26 11:25:00,140.89,141.09,140.88,141.05,1137800.0,112.2251,112.3844,112.2171,112.3525,1137800.0
2012-10-26 11:30:00,141.05,141.16,141.04,141.08,1228700.0,112.3525,112.4402,112.3446,112.3764,1228700.0
2012-10-26 11:35:00,141.08,141.13,141.0,141.12,626600.0,112.3764,112.4163,112.3127,112.4083,626600.0
2012-10-26 11:40:00,141.12,141.15,140.92,140.95,1223500.0,112.4083,112.4322,112.249,112.2729,1223500.0
2012-10-26 11:45:00,140.95,140.96,140.78,140.8,1255700.0,112.2729,112.2809,112.1375,112.1534,1255700.0
2012-10-26 11:50:00,140.81,140.89,140.75,140.8,1162900.0,112.1614,112.2251,112.1136,112.1534,1162900.0
2012-10-26 11:55:00,140.8,140.92,140.8,140.8,813500.0,112.1534,112.249,112.1534,112.1534,813500.0
2012-10-26 12:00:00,140.8,140.8,140.54,140.57,2490700.0,112.1534,112.1534,111.9463,111.9702,2490700.0
2012-10-26 12:05:00,140.57,140.62,140.39,140.58,2332000.0,111.9702,112.01,111.8268,111.9782,2332000.0
2012-10-26 12:10:00,140.58,140.71,140.57,140.64,1269400.0,111.9782,112.0817,111.9702,112.026,1269400.0
2012-10-26 12:15:00,140.63,140.68,140.56,140.61,931500.0,112.018,112.0578,111.9622,112.0021,931500.0
2012-10-26 12:20:00,140.6,140.69,140.56,140.63,826400.0,111.9941,112.0658,111.9622,112.018,826400.0
2012-10-26 12:25:00,140.62,140.78,140.56,140.77,955700.0,112.01,112.1375,111.9622,112.1295,955700.0
2012-10-26 12:30:00,140.76,140.77,140.5,140.52,1441500.0,112.1215,112.1295,111.9144,111.9304,1441500.0
2012-10-26 12:35:00,140.51,140.67,140.51,140.6,957200.0,111.9224,112.0499,111.9224,111.9941,957200.0
2012-10-26 12:40:00,140.61,140.77,140.6,140.64,905000.0,112.0021,112.1295,111.9941,112.026,905000.0
2012-10-26 12:45:00,140.62,140.72,140.56,140.62,970100.0,112.01,112.0897,111.9622,112.01,970100.0
2012-10-26 12:50:00,140.61,140.69,140.6,140.68,560700.0,112.0021,112.0658,111.9941,112.0578,560700.0
2012-10-26 12:55:00,140.68,140.94,140.68,140.91,1421300.0,112.0578,112.2649,112.0578,112.241,1421300.0
2012-10-26 13:00:00,140.92,140.92,140.79,140.84,1346700.0,112.249,112.249,112.1454,112.1853,1346700.0
2012-10-26 13:05:00,140.83,140.87,140.79,140.84,662700.0,112.1773,112.2092,112.1454,112.1853,662700.0
2012-10-26 13:10:00,140.83,140.96,140.79,140.84,1080500.0,112.1773,112.2809,112.1454,112.1853,1080500.0
2012-10-26 13:15:00,140.83,140.88,140.75,140.81,740900.0,112.1773,112.2171,112.1136,112.1614,740900.0
2012-10-26 13:20:00,140.81,140.83,140.66,140.72,760800.0,112.1614,112.1773,112.0419,112.0897,760800.0
2012-10-26 13:25:00,140.71,140.93,140.68,140.92,1138200.0,112.0817,112.257,112.0578,112.249,1138200.0
2012-10-26 13:30:00,140.92,141.22,140.86,141.15,1819400.0,112.249,112.488,112.2012,112.4322,1819400.0
2012-10-26 13:35:00,141.15,141.36,141.14,141.26,2262900.0,112.4322,112.5995,112.4242,112.5198,2262900.0
2012-10-26 13:40:00,141.26,141.34,141.19,141.31,972300.0,112.5198,112.5835,112.4641,112.5596,972300.0
2012-10-26 13:45:00,141.32,141.35,141.21,141.27,1019900.0,112.5676,112.5915,112.48,112.5278,1019900.0
2012-10-26 13:50:00,141.27,141.29,141.17,141.25,829800.0,112.5278,112.5437,112.4481,112.5119,829800.0
2012-10-26 13:55:00,141.25,141.38,141.19,141.25,1154700.0,112.5119,112.6154,112.4641,112.5119,1154700.0
2012-10-26 14:00:00,141.24,141.27,141.17,141.21,715300.0,112.5039,112.5278,112.4481,112.48,715300.0
2012-10-26 14:05:00,141.22,141.28,141.17,141.22,517700.0,112.488,112.5357,112.4481,112.488,517700.0
2012-10-26 14:10:00,141.21,141.29,141.14,141.19,943100.0,112.48,112.5437,112.4242,112.4641,943100.0
2012-10-26 14:15:00,141.18,141.29,141.13,141.27,595900.0,112.4561,112.5437,112.4163,112.5278,595900.0
2012-10-26 14:20:00,141.27,141.29,141.18,141.22,422100.0,112.5278,112.5437,112.4561,112.488,422100.0
2012-10-26 14:25:00,141.23,141.4,141.23,141.33,901200.0,112.4959,112.6313,112.4959,112.5756,901200.0
2012-10-26 14:30:00,141.33,141.59,141.29,141.54,2250000.0,112.5756,112.7827,112.5437,112.7428,2250000.0
2012-10-26 14:35:00,141.54,141.57,141.39,141.45,832700.0,112.7428,112.7667,112.6234,112.6712,832700.0
2012-10-26 14:40:00,141.45,141.46,141.3,141.34,838600.0,112.6712,112.6791,112.5517,112.5835,838600.0
2012-10-26 14:45:00,141.32,141.36,141.28,141.31,982800.0,112.5676,112.5995,112.5357,112.5596,982800.0
2012-10-26 14:50:00,141.31,141.47,141.3,141.44,925800.0,112.5596,112.6871,112.5517,112.6632,925800.0
2012-10-26 14:55:00,141.44,141.44,141.33,141.4,592100.0,112.6632,112.6632,112.5756,112.6313,592100.0
2012-10-26 15:00:00,141.39,141.47,141.36,141.45,643100.0,112.6234,112.6871,112.5995,112.6712,643100.0
2012-10-26 15:05:00,141.44,141.52,141.42,141.51,473100.0,112.6632,112.7269,112.6473,112.719,473100.0
2012-10-26 15:10:00,141.52,141.75,141.52,141.72,2005300.0,112.7269,112.9101,112.7269,112.8862,2005300.0
2012-10-26 15:15:00,141.72,141.75,141.56,141.63,1114400.0,112.8862,112.9101,112.7588,112.8145,1114400.0
2012-10-26 15:20:00,141.64,141.69,141.57,141.68,634000.0,112.8225,112.8623,112.7667,112.8544,634000.0
2012-10-26 15:25:00,141.68,141.75,141.64,141.72,1019400.0,112.8544,112.9101,112.8225,112.8862,1019400.0
2012-10-26 15:30:00,141.72,141.84,141.59,141.6,1720000.0,112.8862,112.9818,112.7827,112.7906,1720000.0
2012-10-26 15:35:00,141.59,141.61,141.39,141.41,1562800.0,112.7827,112.7986,112.6234,112.6393,1562800.0
2012-10-26 15:40:00,141.42,141.51,141.41,141.48,1678700.0,112.6473,112.719,112.6393,112.6951,1678700.0
2012-10-26 15:45:00,141.47,141.48,141.24,141.25,3301600.0,112.6871,112.6951,112.5039,112.5119,3301600.0
2012-10-26 15:50:00,141.25,141.5,141.24,141.49,2896400.0,112.5119,112.711,112.5039,112.703,2896400.0
2012-10-26 15:55:00,141.49,141.5,141.19,141.3,5911600.0,112.703,112.711,112.4641,112.5517,5911600.0
2012-10-31 09:30:00,141.85,141.91,141.67,141.83,3135400.0,112.9898,113.0376,112.8464,112.9738,3135400.0
2012-10-31 09:35:00,141.83,141.93,141.75,141.84,1780500.0,112.9738,113.0535,112.9101,112.9818,1780500.0
2012-10-31 09:40:00,141.83,141.83,141.56,141.67,2643900.0,112.9738,112.9738,112.7588,112.8464,2643900.0
2012-10-31 09:45:00,141.67,142.02,141.67,141.97,2085200.0,112.8464,113.1252,112.8464,113.0854,2085200.0
2012-10-31 09:50:00,141.96,142.03,141.85,141.85,1339700.0,113.0774,113.1332,112.9898,112.9898,1339700.0
2012-10-31 09:55:00,141.86,141.95,141.74,141.75,1372400.0,112.9977,113.0694,112.9022,112.9101,1372400.0
2012-10-31 10:00:00,141.75,141.83,141.67,141.77,1357300.0,112.9101,112.9738,112.8464,112.9261,1357300.0
2012-10-31 10:05:00,141.77,141.83,141.66,141.71,965100.0,112.9261,112.9738,112.8384,112.8783,965100.0
2012-10-31 10:10:00,141.71,141.75,141.49,141.52,1747800.0,112.8783,112.9101,112.703,112.7269,1747800.0
2012-10-31 10:15:00,141.52,141.67,141.5,141.61,1553500.0,112.7269,112.8464,112.711,112.7986,1553500.0
2012-10-31 10:20:00,141.61,141.75,141.56,141.72,787500.0,112.7986,112.9101,112.7588,112.8862,787500.0
2012-10-31 10:25:00,141.71,141.77,141.64,141.64,923100.0,112.8783,112.9261,112.8225,112.8225,923100.0
2012-10-31 10:30:00,141.65,141.65,141.44,141.47,1390200.0,112.8305,112.8305,112.6632,112.6871,1390200.0
2012-10-31 10:35:00,141.47,141.59,141.44,141.48,914000.0,112.6871,112.7827,112.6632,112.6951,914000.0
2012-10-31 10:40:00,141.49,141.49,141.23,141.23,1236600.0,112.703,112.703,112.4959,112.4959,1236600.0
2012-10-31 10:45:00,141.24,141.39,141.17,141.35,1557300.0,112.5039,112.6234,112.4481,112.5915,1557300.0
2012-10-31 10:50:00,141.35,141.35,141.24,141.3,547100.0,112.5915,112.5915,112.5039,112.5517,547100.0
2012-10-31 10:55:00,141.31,141.31,141.17,141.26,737300.0,112.5596,112.5596,112.4481,112.5198,737300.0
2012-10-31 11:00:00,141.27,141.27,140.93,140.96,1652200.0,112.5278,112.5278,112.257,112.2809,1652200.0
2012-10-31 11:05:00,140.97,141.03,140.84,140.92,1672700.0,112.2888,112.3366,112.1853,112.249,1672700.0
2012-10-31 11:10:00,140.92,141.03,140.9,141.03,1187000.0,112.249,112.3366,112.2331,112.3366,1187000.0
2012-10-31 11:15:00,141.04,141.24,141.02,141.24,1333800.0,112.3446,112.5039,112.3286,112.5039,1333800.0
2012-10-31 11:20:00,141.23,141.24,141.15,141.2,1006000.0,112.4959,112.5039,112.4322,112.472,1006000.0
2012-10-31 11:25:00,141.21,141.21,141.06,141.15,1022200.0,112.48,112.48,112.3605,112.4322,1022200.0
2012-10-31 11:30:00,141.14,141.3,141.13,141.24,1078900.0,112.4242,112.5517,112.4163,112.5039,1078900.0
2012-10-31 11:35:00,141.24,141.25,141.16,141.18,627200.0,112.5039,112.5119,112.4402,112.4561,627200.0
2012-10-31 11:40:00,141.19,141.31,141.15,141.23,774000.0,112.4641,112.5596,112.4322,112.4959,774000.0
2012-10-31 11:45:00,141.23,141.26,141.11,141.14,737700.0,112.4959,112.5198,112.4003,112.4242,737700.0
2012-10-31 11:50:00,141.14,141.25,141.11,141.2,488000.0,112.4242,112.5119,112.4003,112.472,488000.0
2012-10-31 11:55:00,141.19,141.2,141.05,141.1,807500.0,112.4641,112.472,112.3525,112.3924,807500.0
2012-10-31 12:00:00,141.09,141.11,141.0,141.09,1095200.0,112.3844,112.4003,112.3127,112.3844,1095200.0
2012-10-31 12:05:00,141.1,141.1,140.94,141.0,556900.0,112.3924,112.3924,112.2649,112.3127,556900.0
2012-10-31 12:10:00,141.0,141.07,140.97,141.03,517800.0,112.3127,112.3685,112.2888,112.3366,517800.0
2012-10-31 12:15:00,141.03,141.08,140.87,140.92,959500.0,112.3366,112.3764,112.2092,112.249,959500.0
2012-10-31 12:20:00,140.92,140.96,140.86,140.89,1299900.0,112.249,112.2809,112.2012,112.2251,1299900.0
2012-10-31 12:25:00,140.89,140.96,140.76,140.77,1327600.0,112.2251,112.2809,112.1215,112.1295,1327600.0
2012-10-31 12:30:00,140.8,140.8,140.68,140.75,1164700.0,112.1534,112.1534,112.0578,112.1136,1164700.0
2012-10-31 12:35:00,140.75,140.87,140.69,140.84,2215500.0,112.1136,112.2092,112.0658,112.1853,2215500.0
2012-10-31 12:40:00,140.84,140.87,140.77,140.78,575400.0,112.1853,112.2092,112.1295,112.1375,575400.0
2012-10-31 12:45:00,140.78,140.82,140.74,140.8,434800.0,112.1375,112.1693,112.1056,112.1534,434800.0
2012-10-31 12:50:00,140.8,140.91,140.77,140.85,763400.0,112.1534,112.241,112.1295,112.1932,763400.0
2012-10-31 12:55:00,140.86,140.99,140.85,140.97,718000.0,112.2012,112.3047,112.1932,112.2888,718000.0
2012-10-31 13:00:00,140.97,141.0,140.87,140.9,516000.0,112.2888,112.3127,112.2092,112.2331,516000.0
2012-10-31 13:05:00,140.9,140.97,140.8,140.85,741500.0,112.2331,112.2888,112.1534,112.1932,741500.0
2012-10-31 13:10:00,140.85,140.94,140.84,140.93,466400.0,112.1932,112.2649,112.1853,112.257,466400.0
2012-10-31 13:15:00,140.93,140.99,140.92,140.96,371900.0,112.257,112.3047,112.249,112.2809,371900.0
2012-10-31 13:20:00,140.95,141.01,140.91,140.96,387600.0,112.2729,112.3207,112.241,112.2809,387600.0
2012-10-31 13:25:00,140.96,141.05,140.96,141.02,377500.0,112.2809,112.3525,112.2809,112.3286,377500.0
2012-10-31 13:30:00,141.02,141.11,141.02,141.03,413100.0,112.3286,112.4003,112.3286,112.3366,413100.0
2012-10-31 13:35:00,141.02,141.06,141.01,141.05,229300.0,112.3286,112.3605,112.3207,112.3525,229300.0
2012-10-31 13:40:00,141.04,141.04,140.95,140.96,321900.0,112.3446,112.3446,112.2729,112.2809,321900.0
2012-10-31 13:45:00,140.96,141.02,140.92,140.92,664600.0,112.2809,112.3286,112.249,112.249,664600.0
2012-10-31 13:50:00,140.92,141.03,140.92,141.02,544300.0,112.249,112.3366,112.249,112.3286,544300.0
2012-10-31 13:55:00,141.02,141.08,140.99,141.04,609900.0,112.3286,112.3764,112.3047,112.3446,609900.0
2012-10-31 14:00:00,141.05,141.15,141.03,141.15,428000.0,112.3525,112.4322,112.3366,112.4322,428000.0
2012-10-31 14:05:00,141.15,141.2,141.13,141.17,503700.0,112.4322,112.472,112.4163,112.4481,503700.0
2012-10-31 14:10:00,141.16,141.21,141.14,141.14,463500.0,112.4402,112.48,112.4242,112.4242,463500.0
2012-10-31 14:15:00,141.15,141.29,141.14,141.29,363100.0,112.4322,112.5437,112.4242,112.5437,363100.0
2012-10-31 14:20:00,141.29,141.3,141.23,141.26,503000.0,112.5437,112.5517,112.4959,112.5198,503000.0
2012-10-31 14:25:00,141.25,141.26,141.2,141.21,736000.0,112.5119,112.5198,112.472,112.48,736000.0
2012-10-31 14:30:00,141.21,141.3,141.2,141.27,690800.0,112.48,112.5517,112.472,112.5278,690800.0
2012-10-31 14:35:00,141.26,141.27,141.2,141.25,463700.0,112.5198,112.5278,112.472,112.5119,463700.0
2012-10-31 14:40:00,141.24,141.25,141.15,141.22,511400.0,112.5039,112.5119,112.4322,112.488,511400.0
2012-10-31 14:45:00,141.22,141.25,141.21,141.23,352800.0,112.488,112.5119,112.48,112.4959,352800.0
2012-10-31 14:50:00,141.23,141.3,141.13,141.13,659700.0,112.4959,112.5517,112.4163,112.4163,659700.0
2012-10-31 14:55:00,141.14,141.15,141.04,141.09,1035800.0,112.4242,112.4322,112.3446,112.3844,1035800.0
2012-10-31 15:00:00,141.08,141.09,140.95,141.07,972900.0,112.3764,112.3844,112.2729,112.3685,972900.0
2012-10-31 15:05:00,141.08,141.22,141.06,141.22,539000.0,112.3764,112.488,112.3605,112.488,539000.0
2012-10-31 15:10:00,141.21,141.45,141.19,141.45,1549200.0,112.48,112.6712,112.4641,112.6712,1549200.0
2012-10-31 15:15:00,141.44,141.57,141.44,141.46,1592600.0,112.6632,112.7667,112.6632,112.6791,1592600.0
2012-10-31 15:20:00,141.47,141.56,141.38,141.43,1947100.0,112.6871,112.7588,112.6154,112.6552,1947100.0
2012-10-31 15:25:00,141.44,141.58,141.42,141.53,1034300.0,112.6632,112.7747,112.6473,112.7349,1034300.0
2012-10-31 15:30:00,141.54,141.55,141.39,141.5,833000.0,112.7428,112.7508,112.6234,112.711,833000.0
2012-10-31 15:35:00,141.49,141.55,141.44,141.52,499300.0,112.703,112.7508,112.6632,112.7269,499300.0
2012-10-31 15:40:00,141.52,141.55,141.39,141.45,832900.0,112.7269,112.7508,112.6234,112.6712,832900.0
2012-10-31 15:45:00,141.44,141.46,141.33,141.42,1579100.0,112.6632,112.6791,112.5756,112.6473,1579100.0
2012-10-31 15:50:00,141.42,141.46,141.24,141.31,1783900.0,112.6473,112.6791,112.5039,112.5596,1783900.0
2012-10-31 15:55:00,141.31,141.43,141.24,141.25,4718300.0,112.5596,112.6552,112.5039,112.5119,4718300.0
2012-11-01 09:30:00,141.64,141.94,141.52,141.91,2704100.0,112.8225,113.0615,112.7269,113.0376,2704100.0
2012-11-01 09:35:00,141.91,141.99,141.85,141.94,2007100.0,113.0376,113.1013,112.9898,113.0615,2007100.0
2012-11-01 09:40:00,141.95,142.0,141.76,141.83,1874700.0,113.0694,113.1093,112.9181,112.9738,1874700.0
2012-11-01 09:45:00,141.83,142.03,141.81,141.99,1753100.0,112.9738,113.1332,112.9579,113.1013,1753100.0
2012-11-01 09:50:00,142.0,142.18,141.96,142.1,1604500.0,113.1093,113.2526,113.0774,113.1889,1604500.0
2012-11-01 09:55:00,142.1,142.31,142.09,142.16,1724300.0,113.1889,113.3562,113.1809,113.2367,1724300.0
2012-11-01 10:00:00,142.16,142.57,142.14,142.43,4721000.0,113.2367,113.5633,113.2208,113.4518,4721000.0
2012-11-01 10:05:00,142.42,142.56,142.41,142.5,1781500.0,113.4438,113.5553,113.4358,113.5075,1781500.0
2012-11-01 10:10:00,142.49,142.57,142.43,142.47,1086900.0,113.4996,113.5633,113.4518,113.4836,1086900.0
2012-11-01 10:15:00,142.46,142.75,142.45,142.66,2575100.0,113.4757,113.7067,113.4677,113.635,2575100.0
2012-11-01 10:20:00,142.67,142.73,142.66,142.69,1388400.0,113.6429,113.6907,113.635,113.6589,1388400.0
2012-11-01 10:25:00,142.69,142.69,142.55,142.56,1079500.0,113.6589,113.6589,113.5474,113.5553,1079500.0
2012-11-01 10:30:00,142.56,142.64,142.55,142.63,821700.0,113.5553,113.619,113.5474,113.6111,821700.0
2012-11-01 10:35:00,142.62,142.71,142.59,142.7,918700.0,113.6031,113.6748,113.5792,113.6668,918700.0
2012-11-01 10:40:00,142.71,142.89,142.69,142.81,1767600.0,113.6748,113.8182,113.6589,113.7545,1767600.0
2012-11-01 10:45:00,142.81,142.95,142.8,142.89,1068200.0,113.7545,113.866,113.7465,113.8182,1068200.0
2012-11-01 10:50:00,142.88,142.9,142.78,142.81,875500.0,113.8102,113.8261,113.7306,113.7545,875500.0
2012-11-01 10:55:00,142.8,142.87,142.77,142.79,733700.0,113.7465,113.8023,113.7226,113.7385,733700.0
2012-11-01 11:00:00,142.79,142.81,142.68,142.75,1117300.0,113.7385,113.7545,113.6509,113.7067,1117300.0
2012-11-01 11:05:00,142.75,142.86,142.74,142.83,1417800.0,113.7067,113.7943,113.6987,113.7704,1417800.0
2012-11-01 11:10:00,142.83,142.87,142.72,142.75,1039800.0,113.7704,113.8023,113.6828,113.7067,1039800.0
2012-11-01 11:15:00,142.76,142.76,142.59,142.61,1248800.0,113.7146,113.7146,113.5792,113.5952,1248800.0
2012-11-01 11:20:00,142.61,142.69,142.57,142.69,862400.0,113.5952,113.6589,113.5633,113.6589,862400.0
2012-11-01 11:25:00,142.68,142.73,142.67,142.71,592000.0,113.6509,113.6907,113.6429,113.6748,592000.0
2012-11-01 11:30:00,142.71,142.77,142.68,142.76,776200.0,113.6748,113.7226,113.6509,113.7146,776200.0
2012-11-01 11:35:00,142.77,142.81,142.74,142.77,549700.0,113.7226,113.7545,113.6987,113.7226,549700.0
2012-11-01 11:40:00,142.76,142.85,142.73,142.85,857000.0,113.7146,113.7863,113.6907,113.7863,857000.0
2012-11-01 11:45:00,142.85,143.01,142.83,142.94,2015900.0,113.7863,113.9138,113.7704,113.858,2015900.0
2012-11-01 11:50:00,142.94,142.97,142.83,142.85,670000.0,113.858,113.8819,113.7704,113.7863,670000.0
2012-11-01 11:55:00,142.85,142.88,142.83,142.86,529800.0,113.7863,113.8102,113.7704,113.7943,529800.0
2012-11-01 12:00:00,142.86,142.93,142.83,142.86,481200.0,113.7943,113.85,113.7704,113.7943,481200.0
2012-11-01 12:05:00,142.86,142.91,142.8,142.81,562200.0,113.7943,113.8341,113.7465,113.7545,562200.0
2012-11-01 12:10:00,142.81,142.86,142.77,142.83,530700.0,113.7545,113.7943,113.7226,113.7704,530700.0
2012-11-01 12:15:00,142.83,142.85,142.78,142.82,371800.0,113.7704,113.7863,113.7306,113.7624,371800.0
2012-11-01 12:20:00,142.82,142.85,142.78,142.83,294900.0,113.7624,113.7863,113.7306,113.7704,294900.0
2012-11-01 12:25:00,142.83,142.86,142.79,142.84,495600.0,113.7704,113.7943,113.7385,113.7784,495600.0
2012-11-01 12:30:00,142.86,142.91,142.83,142.85,711200.0,113.7943,113.8341,113.7704,113.7863,711200.0
2012-11-01 12:35:00,142.85,142.92,142.69,142.75,998800.0,113.7863,113.8421,113.6589,113.7067,998800.0
2012-11-01 12:40:00,142.75,142.75,142.64,142.68,884000.0,113.7067,113.7067,113.619,113.6509,884000.0
2012-11-01 12:45:00,142.68,142.78,142.66,142.72,753300.0,113.6509,113.7306,113.635,113.6828,753300.0
2012-11-01 12:50:00,142.72,142.74,142.66,142.67,718400.0,113.6828,113.6987,113.635,113.6429,718400.0
2012-11-01 12:55:00,142.66,142.73,142.62,142.67,732100.0,113.635,113.6907,113.6031,113.6429,732100.0
2012-11-01 13:00:00,142.66,142.67,142.54,142.54,659500.0,113.635,113.6429,113.5394,113.5394,659500.0
2012-11-01 13:05:00,142.55,142.64,142.53,142.61,437300.0,113.5474,113.619,113.5314,113.5952,437300.0
2012-11-01 13:10:00,142.61,142.62,142.55,142.61,361400.0,113.5952,113.6031,113.5474,113.5952,361400.0
2012-11-01 13:15:00,142.6,142.65,142.59,142.63,644600.0,113.5872,113.627,113.5792,113.6111,644600.0
2012-11-01 13:20:00,142.65,142.68,142.51,142.59,919800.0,113.627,113.6509,113.5155,113.5792,919800.0
2012-11-01 13:25:00,142.6,142.61,142.55,142.58,480300.0,113.5872,113.5952,113.5474,113.5713,480300.0
2012-11-01 13:30:00,142.58,142.62,142.52,142.62,641100.0,113.5713,113.6031,113.5235,113.6031,641100.0
2012-11-01 13:35:00,142.62,142.74,142.55,142.67,1106400.0,113.6031,113.6987,113.5474,113.6429,1106400.0
2012-11-01 13:40:00,142.67,142.68,142.56,142.59,660100.0,113.6429,113.6509,113.5553,113.5792,660100.0
2012-11-01 13:45:00,142.59,142.64,142.56,142.59,540300.0,113.5792,113.619,113.5553,113.5792,540300.0
2012-11-01 13:50:00,142.59,142.67,142.59,142.62,525900.0,113.5792,113.6429,113.5792,113.6031,525900.0
2012-11-01 13:55:00,142.62,142.63,142.56,142.56,336900.0,113.6031,113.6111,113.5553,113.5553,336900.0
2012-11-01 14:00:00,142.56,142.63,142.47,142.52,1455300.0,113.5553,113.6111,113.4836,113.5235,1455300.0
2012-11-01 14:05:00,142.51,142.56,142.48,142.51,611100.0,113.5155,113.5553,113.4916,113.5155,611100.0
2012-11-01 14:10:00,142.5,142.61,142.48,142.6,674500.0,113.5075,113.5952,113.4916,113.5872,674500.0
2012-11-01 14:15:00,142.6,142.67,142.6,142.62,669700.0,113.5872,113.6429,113.5872,113.6031,669700.0
2012-11-01 14:20:00,142.61,142.77,142.61,142.75,1218600.0,113.5952,113.7226,113.5952,113.7067,1218600.0
2012-11-01 14:25:00,142.74,142.75,142.66,142.67,601600.0,113.6987,113.7067,113.635,113.6429,601600.0
2012-11-01 14:30:00,142.67,142.71,142.58,142.7,862300.0,113.6429,113.6748,113.5713,113.6668,862300.0
2012-11-01 14:35:00,142.69,142.78,142.65,142.77,738300.0,113.6589,113.7306,113.627,113.7226,738300.0
2012-11-01 14:40:00,142.78,142.8,142.74,142.76,780200.0,113.7306,113.7465,113.6987,113.7146,780200.0
2012-11-01 14:45:00,142.76,142.8,142.68,142.78,995900.0,113.7146,113.7465,113.6509,113.7306,995900.0
2012-11-01 14:50:00,142.79,142.87,142.75,142.84,1151800.0,113.7385,113.8023,113.7067,113.7784,1151800.0
2012-11-01 14:55:00,142.84,142.9,142.82,142.82,929000.0,113.7784,113.8261,113.7624,113.7624,929000.0
2012-11-01 15:00:00,142.82,142.88,142.81,142.84,1269100.0,113.7624,113.8102,113.7545,113.7784,1269100.0
2012-11-01 15:05:00,142.83,142.88,142.82,142.87,468100.0,113.7704,113.8102,113.7624,113.8023,468100.0
2012-11-01 15:10:00,142.86,142.89,142.82,142.88,611100.0,113.7943,113.8182,113.7624,113.8102,611100.0
2012-11-01 15:15:00,142.87,142.92,142.87,142.88,1068500.0,113.8023,113.8421,113.8023,113.8102,1068500.0
2012-11-01 15:20:00,142.88,142.89,142.68,142.7,1398900.0,113.8102,113.8182,113.6509,113.6668,1398900.0
2012-11-01 15:25:00,142.7,142.77,142.69,142.75,741000.0,113.6668,113.7226,113.6589,113.7067,741000.0
2012-11-01 15:30:00,142.75,142.79,142.72,142.78,698400.0,113.7067,113.7385,113.6828,113.7306,698400.0
2012-11-01 15:35:00,142.77,142.78,142.58,142.63,1438300.0,113.7226,113.7306,113.5713,113.6111,1438300.0
2012-11-01 15:40:00,142.62,142.77,142.62,142.76,1240700.0,113.6031,113.7226,113.6031,113.7146,1240700.0
2012-11-01 15:45:00,142.77,142.89,142.75,142.88,2017700.0,113.7226,113.8182,113.7067,113.8102,2017700.0
2012-11-01 15:50:00,142.89,142.92,142.79,142.85,1893500.0,113.8182,113.8421,113.7385,113.7863,1893500.0
2012-11-01 15:55:00,142.86,142.91,142.78,142.88,4534400.0,113.7943,113.8341,113.7306,113.8102,4534400.0
2012-11-02 09:30:00,143.68,143.72,143.33,143.39,2879500.0,114.4475,114.4793,114.1687,114.2165,2879500.0
2012-11-02 09:35:00,143.39,143.53,143.37,143.43,1825600.0,114.2165,114.328,114.2005,114.2483,1825600.0
2012-11-02 09:40:00,143.43,143.44,143.23,143.24,1862100.0,114.2483,114.2563,114.089,114.097,1862100.0
2012-11-02 09:45:00,143.25,143.29,143.07,143.13,1860800.0,114.1049,114.1368,113.9616,114.0094,1860800.0
2012-11-02 09:50:00,143.13,143.2,143.0,143.19,2446400.0,114.0094,114.0651,113.9058,114.0571,2446400.0
2012-11-02 09:55:00,143.18,143.25,143.12,143.21,1335000.0,114.0492,114.1049,114.0014,114.0731,1335000.0
2012-11-02 10:00:00,143.2,143.25,143.05,143.07,1506000.0,114.0651,114.1049,113.9456,113.9616,1506000.0
2012-11-02 10:05:00,143.06,143.09,142.91,143.07,3798800.0,113.9536,113.9775,113.8341,113.9616,3798800.0
2012-11-02 10:10:00,143.06,143.08,142.84,142.9,1788000.0,113.9536,113.9695,113.7784,113.8261,1788000.0
2012-11-02 10:15:00,142.89,142.96,142.79,142.9,1334700.0,113.8182,113.8739,113.7385,113.8261,1334700.0
2012-11-02 10:20:00,142.9,142.9,142.58,142.69,1826500.0,113.8261,113.8261,113.5713,113.6589,1826500.0
2012-11-02 10:25:00,142.68,142.76,142.67,142.73,940100.0,113.6509,113.7146,113.6429,113.6907,940100.0
2012-11-02 10:30:00,142.73,142.94,142.68,142.91,2033700.0,113.6907,113.858,113.6509,113.8341,2033700.0
2012-11-02 10:35:00,142.9,142.94,142.77,142.78,994900.0,113.8261,113.858,113.7226,113.7306,994900.0
2012-11-02 10:40:00,142.79,142.82,142.54,142.6,1787300.0,113.7385,113.7624,113.5394,113.5872,1787300.0
2012-11-02 10:45:00,142.6,142.79,142.53,142.78,1141500.0,113.5872,113.7385,113.5314,113.7306,1141500.0
2012-11-02 10:50:00,142.78,142.78,142.61,142.75,841400.0,113.7306,113.7306,113.5952,113.7067,841400.0
2012-11-02 10:55:00,142.75,142.78,142.6,142.63,816200.0,113.7067,113.7306,113.5872,113.6111,816200.0
2012-11-02 11:00:00,142.63,142.67,142.47,142.56,1479500.0,113.6111,113.6429,113.4836,113.5553,1479500.0
2012-11-02 11:05:00,142.56,142.74,142.52,142.67,1052500.0,113.5553,113.6987,113.5235,113.6429,1052500.0
2012-11-02 11:10:00,142.67,142.71,142.59,142.67,1239900.0,113.6429,113.6748,113.5792,113.6429,1239900.0
2012-11-02 11:15:00,142.67,142.68,142.5,142.59,806800.0,113.6429,113.6509,113.5075,113.5792,806800.0
2012-11-02 11:20:00,142.59,142.71,142.58,142.63,827500.0,113.5792,113.6748,113.5713,113.6111,827500.0
2012-11-02 11:25:00,142.64,142.76,142.59,142.71,758500.0,113.619,113.7146,113.5792,113.6748,758500.0
2012-11-02 11:30:00,142.71,142.71,142.54,142.68,1417500.0,113.6748,113.6748,113.5394,113.6509,1417500.0
2012-11-02 11:35:00,142.69,142.84,142.68,142.79,1118000.0,113.6589,113.7784,113.6509,113.7385,1118000.0
2012-11-02 11:40:00,142.79,142.82,142.71,142.72,858300.0,113.7385,113.7624,113.6748,113.6828,858300.0
2012-11-02 11:45:00,142.73,142.78,142.53,142.55,777100.0,113.6907,113.7306,113.5314,113.5474,777100.0
2012-11-02 11:50:00,142.55,142.69,142.54,142.68,859100.0,113.5474,113.6589,113.5394,113.6509,859100.0
2012-11-02 11:55:00,142.68,142.76,142.67,142.72,416900.0,113.6509,113.7146,113.6429,113.6828,416900.0
2012-11-02 12:00:00,142.72,142.76,142.63,142.64,625900.0,113.6828,113.7146,113.6111,113.619,625900.0
2012-11-02 12:05:00,142.65,142.69,142.58,142.65,711600.0,113.627,113.6589,113.5713,113.627,711600.0
2012-11-02 12:10:00,142.66,142.7,142.58,142.63,842300.0,113.635,113.6668,113.5713,113.6111,842300.0
2012-11-02 12:15:00,142.63,142.72,142.58,142.71,792700.0,113.6111,113.6828,113.5713,113.6748,792700.0
2012-11-02 12:20:00,142.72,142.77,142.71,142.76,754100.0,113.6828,113.7226,113.6748,113.7146,754100.0
2012-11-02 12:25:00,142.75,142.8,142.71,142.74,707100.0,113.7067,113.7465,113.6748,113.6987,707100.0
2012-11-02 12:30:00,142.74,142.8,142.72,142.77,375700.0,113.6987,113.7465,113.6828,113.7226,375700.0
2012-11-02 12:35:00,142.77,142.8,142.73,142.77,467800.0,113.7226,113.7465,113.6907,113.7226,467800.0
2012-11-02 12:40:00,142.76,142.82,142.75,142.78,277800.0,113.7146,113.7624,113.7067,113.7306,277800.0
2012-11-02 12:45:00,142.78,142.86,142.76,142.8,710000.0,113.7306,113.7943,113.7146,113.7465,710000.0
2012-11-02 12:50:00,142.79,142.8,142.73,142.74,585700.0,113.7385,113.7465,113.6907,113.6987,585700.0
2012-11-02 12:55:00,142.73,142.74,142.64,142.68,503900.0,113.6907,113.6987,113.619,113.6509,503900.0
2012-11-02 13:00:00,142.68,142.75,142.68,142.71,515000.0,113.6509,113.7067,113.6509,113.6748,515000.0
2012-11-02 13:05:00,142.72,142.73,142.63,142.69,398200.0,113.6828,113.6907,113.6111,113.6589,398200.0
2012-11-02 13:10:00,142.68,142.73,142.66,142.68,315700.0,113.6509,113.6907,113.635,113.6509,315700.0
2012-11-02 13:15:00,142.69,142.7,142.63,142.64,574400.0,113.6589,113.6668,113.6111,113.619,574400.0
2012-11-02 13:20:00,142.64,142.64,142.54,142.59,861700.0,113.619,113.619,113.5394,113.5792,861700.0
2012-11-02 13:25:00,142.6,142.61,142.56,142.58,512800.0,113.5872,113.5952,113.5553,113.5713,512800.0
2012-11-02 13:30:00,142.58,142.68,142.57,142.62,669100.0,113.5713,113.6509,113.5633,113.6031,669100.0
2012-11-02 13:35:00,142.62,142.69,142.56,142.59,713300.0,113.6031,113.6589,113.5553,113.5792,713300.0
2012-11-02 13:40:00,142.59,142.66,142.56,142.66,392900.0,113.5792,113.635,113.5553,113.635,392900.0
2012-11-02 13:45:00,142.66,142.68,142.6,142.62,375000.0,113.635,113.6509,113.5872,113.6031,375000.0
2012-11-02 13:50:00,142.61,142.62,142.36,142.4,2373800.0,113.5952,113.6031,113.396,113.4279,2373800.0
2012-11-02 13:55:00,142.39,142.44,142.33,142.35,1078100.0,113.4199,113.4597,113.3721,113.388,1078100.0
2012-11-02 14:00:00,142.35,142.36,142.16,142.17,2260300.0,113.388,113.396,113.2367,113.2447,2260300.0
2012-11-02 14:05:00,142.17,142.25,142.12,142.25,2239900.0,113.2447,113.3084,113.2048,113.3084,2239900.0
2012-11-02 14:10:00,142.24,142.25,142.17,142.23,987200.0,113.3004,113.3084,113.2447,113.2925,987200.0
2012-11-02 14:15:00,142.23,142.24,142.15,142.2,1032000.0,113.2925,113.3004,113.2287,113.2686,1032000.0
2012-11-02 14:20:00,142.21,142.26,142.19,142.25,714800.0,113.2765,113.3164,113.2606,113.3084,714800.0
2012-11-02 14:25:00,142.24,142.3,142.24,142.27,785400.0,113.3004,113.3482,113.3004,113.3243,785400.0
2012-11-02 14:30:00,142.27,142.27,142.19,142.22,1047800.0,113.3243,113.3243,113.2606,113.2845,1047800.0
2012-11-02 14:35:00,142.2,142.21,141.88,141.88,2110600.0,113.2686,113.2765,113.0137,113.0137,2110600.0
2012-11-02 14:40:00,141.89,141.93,141.79,141.92,2106900.0,113.0216,113.0535,112.942,113.0455,2106900.0
2012-11-02 14:45:00,141.92,141.93,141.74,141.84,1965100.0,113.0455,113.0535,112.9022,112.9818,1965100.0
2012-11-02 14:50:00,141.84,141.97,141.83,141.92,1009800.0,112.9818,113.0854,112.9738,113.0455,1009800.0
2012-11-02 14:55:00,141.92,141.98,141.85,141.97,959000.0,113.0455,113.0933,112.9898,113.0854,959000.0
2012-11-02 15:00:00,141.97,142.05,141.97,141.99,993700.0,113.0854,113.1491,113.0854,113.1013,993700.0
2012-11-02 15:05:00,142.0,142.05,141.92,141.94,927300.0,113.1093,113.1491,113.0455,113.0615,927300.0
2012-11-02 15:10:00,141.94,141.98,141.88,141.93,1292800.0,113.0615,113.0933,113.0137,113.0535,1292800.0
2012-11-02 15:15:00,141.93,142.03,141.85,141.97,2260900.0,113.0535,113.1332,112.9898,113.0854,2260900.0
2012-11-02 15:20:00,141.97,142.06,141.86,141.86,2017700.0,113.0854,113.1571,112.9977,112.9977,2017700.0
2012-11-02 15:25:00,141.87,141.97,141.82,141.89,1174600.0,113.0057,113.0854,112.9659,113.0216,1174600.0
2012-11-02 15:30:00,141.88,141.89,141.59,141.7,2795500.0,113.0137,113.0216,112.7827,112.8703,2795500.0
2012-11-02 15:35:00,141.7,141.74,141.59,141.62,3167900.0,112.8703,112.9022,112.7827,112.8066,3167900.0
2012-11-02 15:40:00,141.63,141.79,141.62,141.77,2570000.0,112.8145,112.942,112.8066,112.9261,2570000.0
2012-11-02 15:45:00,141.76,141.77,141.41,141.58,4730200.0,112.9181,112.9261,112.6393,112.7747,4730200.0
2012-11-02 15:50:00,141.58,141.7,141.56,141.61,2780700.0,112.7747,112.8703,112.7588,112.7986,2780700.0
2012-11-02 15:55:00,141.6,141.7,141.51,141.54,5637200.0,112.7906,112.8703,112.719,112.7428,5637200.0
2012-11-05 09:30:00,141.35,141.4,141.15,141.38,4084300.0,112.5915,112.6313,112.4322,112.6154,4084300.0
2012-11-05 09:35:00,141.39,141.42,141.17,141.3,2152000.0,112.6234,112.6473,112.4481,112.5517,2152000.0
2012-11-05 09:40:00,141.31,141.4,141.06,141.09,1968400.0,112.5596,112.6313,112.3605,112.3844,1968400.0
2012-11-05 09:45:00,141.1,141.2,140.98,141.08,1660100.0,112.3924,112.472,112.2968,112.3764,1660100.0
2012-11-05 09:50:00,141.09,141.18,140.95,141.03,1468600.0,112.3844,112.4561,112.2729,112.3366,1468600.0
2012-11-05 09:55:00,141.02,141.18,140.99,141.12,1075000.0,112.3286,112.4561,112.3047,112.4083,1075000.0
2012-11-05 10:00:00,141.12,141.23,141.01,141.08,1261800.0,112.4083,112.4959,112.3207,112.3764,1261800.0
2012-11-05 10:05:00,141.08,141.13,140.93,140.98,1731300.0,112.3764,112.4163,112.257,112.2968,1731300.0
2012-11-05 10:10:00,140.99,141.13,140.96,141.1,1061900.0,112.3047,112.4163,112.2809,112.3924,1061900.0
2012-11-05 10:15:00,141.1,141.14,140.94,141.12,1168400.0,112.3924,112.4242,112.2649,112.4083,1168400.0
2012-11-05 10:20:00,141.13,141.28,141.09,141.25,1174500.0,112.4163,112.5357,112.3844,112.5119,1174500.0
2012-11-05 10:25:00,141.25,141.27,141.09,141.13,893700.0,112.5119,112.5278,112.3844,112.4163,893700.0
2012-11-05 10:30:00,141.12,141.4,141.07,141.39,1292700.0,112.4083,112.6313,112.3685,112.6234,1292700.0
2012-11-05 10:35:00,141.39,141.53,141.32,141.5,1223100.0,112.6234,112.7349,112.5676,112.711,1223100.0
2012-11-05 10:40:00,141.5,141.57,141.46,141.56,915200.0,112.711,112.7667,112.6791,112.7588,915200.0
2012-11-05 10:45:00,141.56,141.57,141.48,141.56,1036100.0,112.7588,112.7667,112.6951,112.7588,1036100.0
2012-11-05 10:50:00,141.57,141.66,141.47,141.62,1170700.0,112.7667,112.8384,112.6871,112.8066,1170700.0
2012-11-05 10:55:00,141.62,141.64,141.53,141.59,849400.0,112.8066,112.8225,112.7349,112.7827,849400.0
2012-11-05 11:00:00,141.6,141.68,141.56,141.68,1075100.0,112.7906,112.8544,112.7588,112.8544,1075100.0
2012-11-05 11:05:00,141.68,141.72,141.62,141.62,772800.0,112.8544,112.8862,112.8066,112.8066,772800.0
2012-11-05 11:10:00,141.63,141.67,141.56,141.56,414300.0,112.8145,112.8464,112.7588,112.7588,414300.0
2012-11-05 11:15:00,141.57,141.62,141.53,141.57,564700.0,112.7667,112.8066,112.7349,112.7667,564700.0
2012-11-05 11:20:00,141.57,141.59,141.48,141.56,1002500.0,112.7667,112.7827,112.6951,112.7588,1002500.0
2012-11-05 11:25:00,141.55,141.59,141.5,141.54,597600.0,112.7508,112.7827,112.711,112.7428,597600.0
2012-11-05 11:30:00,141.55,141.56,141.41,141.41,841700.0,112.7508,112.7588,112.6393,112.6393,841700.0
2012-11-05 11:35:00,141.42,141.45,141.39,141.44,507400.0,112.6473,112.6712,112.6234,112.6632,507400.0
2012-11-05 11:40:00,141.44,141.49,141.43,141.48,629500.0,112.6632,112.703,112.6552,112.6951,629500.0
2012-11-05 11:45:00,141.48,141.48,141.33,141.37,680000.0,112.6951,112.6951,112.5756,112.6074,680000.0
2012-11-05 11:50:00,141.37,141.43,141.35,141.4,406000.0,112.6074,112.6552,112.5915,112.6313,406000.0
2012-11-05 11:55:00,141.4,141.47,141.37,141.44,344100.0,112.6313,112.6871,112.6074,112.6632,344100.0
2012-11-05 12:00:00,141.44,141.45,141.36,141.43,517600.0,112.6632,112.6712,112.5995,112.6552,517600.0
2012-11-05 12:05:00,141.43,141.46,141.42,141.46,299200.0,112.6552,112.6791,112.6473,112.6791,299200.0
2012-11-05 12:10:00,141.46,141.5,141.44,141.44,370900.0,112.6791,112.711,112.6632,112.6632,370900.0
2012-11-05 12:15:00,141.45,141.49,141.4,141.41,583400.0,112.6712,112.703,112.6313,112.6393,583400.0
2012-11-05 12:20:00,141.41,141.43,141.33,141.33,437200.0,112.6393,112.6552,112.5756,112.5756,437200.0
2012-11-05 12:25:00,141.34,141.37,141.3,141.32,563500.0,112.5835,112.6074,112.5517,112.5676,563500.0
2012-11-05 12:30:00,141.32,141.32,141.23,141.3,702500.0,112.5676,112.5676,112.4959,112.5517,702500.0
2012-11-05 12:35:00,141.3,141.31,141.26,141.28,480500.0,112.5517,112.5596,112.5198,112.5357,480500.0
2012-11-05 12:40:00,141.28,141.28,141.13,141.18,1745800.0,112.5357,112.5357,112.4163,112.4561,1745800.0
2012-11-05 12:45:00,141.17,141.21,141.14,141.19,541000.0,112.4481,112.48,112.4242,112.4641,541000.0
2012-11-05 12:50:00,141.19,141.21,141.11,141.14,626300.0,112.4641,112.48,112.4003,112.4242,626300.0
2012-11-05 12:55:00,141.14,141.2,141.12,141.2,389300.0,112.4242,112.472,112.4083,112.472,389300.0
2012-11-05 13:00:00,141.19,141.24,141.19,141.22,419900.0,112.4641,112.5039,112.4641,112.488,419900.0
2012-11-05 13:05:00,141.22,141.31,141.17,141.3,1009300.0,112.488,112.5596,112.4481,112.5517,1009300.0
2012-11-05 13:10:00,141.3,141.37,141.27,141.29,498400.0,112.5517,112.6074,112.5278,112.5437,498400.0
2012-11-05 13:15:00,141.28,141.37,141.24,141.36,632600.0,112.5357,112.6074,112.5039,112.5995,632600.0
2012-11-05 13:20:00,141.36,141.39,141.32,141.38,630200.0,112.5995,112.6234,112.5676,112.6154,630200.0
2012-11-05 13:25:00,141.38,141.48,141.37,141.42,929300.0,112.6154,112.6951,112.6074,112.6473,929300.0
2012-11-05 13:30:00,141.43,141.49,141.4,141.47,861300.0,112.6552,112.703,112.6313,112.6871,861300.0
2012-11-05 13:35:00,141.48,141.54,141.45,141.53,723700.0,112.6951,112.7428,112.6712,112.7349,723700.0
2012-11-05 13:40:00,141.53,141.54,141.46,141.49,507300.0,112.7349,112.7428,112.6791,112.703,507300.0
2012-11-05 13:45:00,141.49,141.51,141.39,141.4,560700.0,112.703,112.719,112.6234,112.6313,560700.0
2012-11-05 13:50:00,141.39,141.42,141.37,141.41,641900.0,112.6234,112.6473,112.6074,112.6393,641900.0
2012-11-05 13:55:00,141.41,141.46,141.4,141.45,372800.0,112.6393,112.6791,112.6313,112.6712,372800.0
2012-11-05 14:00:00,141.45,141.59,141.44,141.58,430200.0,112.6712,112.7827,112.6632,112.7747,430200.0
2012-11-05 14:05:00,141.58,141.59,141.5,141.55,945200.0,112.7747,112.7827,112.711,112.7508,945200.0
2012-11-05 14:10:00,141.54,141.55,141.47,141.52,443100.0,112.7428,112.7508,112.6871,112.7269,443100.0
2012-11-05 14:15:00,141.52,141.54,141.43,141.47,490600.0,112.7269,112.7428,112.6552,112.6871,490600.0
2012-11-05 14:20:00,141.48,141.56,141.46,141.56,407900.0,112.6951,112.7588,112.6791,112.7588,407900.0
2012-11-05 14:25:00,141.56,141.62,141.54,141.6,607900.0,112.7588,112.8066,112.7428,112.7906,607900.0
2012-11-05 14:30:00,141.59,141.69,141.59,141.67,926400.0,112.7827,112.8623,112.7827,112.8464,926400.0
2012-11-05 14:35:00,141.67,141.7,141.58,141.61,572600.0,112.8464,112.8703,112.7747,112.7986,572600.0
2012-11-05 14:40:00,141.61,141.68,141.59,141.67,448700.0,112.7986,112.8544,112.7827,112.8464,448700.0
2012-11-05 14:45:00,141.68,141.77,141.66,141.7,745800.0,112.8544,112.9261,112.8384,112.8703,745800.0
2012-11-05 14:50:00,141.7,141.8,141.69,141.71,575400.0,112.8703,112.9499,112.8623,112.8783,575400.0
2012-11-05 14:55:00,141.72,141.73,141.67,141.69,308800.0,112.8862,112.8942,112.8464,112.8623,308800.0
2012-11-05 15:00:00,141.69,141.8,141.68,141.8,560600.0,112.8623,112.9499,112.8544,112.9499,560600.0
2012-11-05 15:05:00,141.8,141.8,141.72,141.75,621000.0,112.9499,112.9499,112.8862,112.9101,621000.0
2012-11-05 15:10:00,141.75,141.76,141.65,141.69,648400.0,112.9101,112.9181,112.8305,112.8623,648400.0
2012-11-05 15:15:00,141.69,141.71,141.65,141.66,709200.0,112.8623,112.8783,112.8305,112.8384,709200.0
2012-11-05 15:20:00,141.67,141.77,141.64,141.77,720000.0,112.8464,112.9261,112.8225,112.9261,720000.0
2012-11-05 15:25:00,141.77,141.78,141.71,141.76,1202300.0,112.9261,112.934,112.8783,112.9181,1202300.0
2012-11-05 15:30:00,141.76,141.79,141.65,141.66,1106400.0,112.9181,112.942,112.8305,112.8384,1106400.0
2012-11-05 15:35:00,141.67,141.87,141.66,141.86,1262100.0,112.8464,113.0057,112.8384,112.9977,1262100.0
2012-11-05 15:40:00,141.85,142.05,141.85,142.04,2441800.0,112.9898,113.1491,112.9898,113.1411,2441800.0
2012-11-05 15:45:00,142.05,142.17,142.02,142.03,2658600.0,113.1491,113.2447,113.1252,113.1332,2658600.0
2012-11-05 15:50:00,142.03,142.11,141.98,142.01,2253800.0,113.1332,113.1969,113.0933,113.1172,2253800.0
2012-11-05 15:55:00,142.02,142.02,141.83,141.87,3878900.0,113.1252,113.1252,112.9738,113.0057,3878900.0
2012-11-06 09:30:00,142.29,142.32,142.13,142.32,2323500.0,113.3403,113.3642,113.2128,113.3642,2323500.0
2012-11-06 09:35:00,142.32,142.53,142.26,142.51,1925200.0,113.3642,113.5314,113.3164,113.5155,1925200.0
2012-11-06 09:40:00,142.51,142.55,142.32,142.32,1699400.0,113.5155,113.5474,113.3642,113.3642,1699400.0
2012-11-06 09:45:00,142.33,142.43,142.28,142.41,2827700.0,113.3721,113.4518,113.3323,113.4358,2827700.0
2012-11-06 09:50:00,142.41,142.46,142.28,142.44,1031000.0,113.4358,113.4757,113.3323,113.4597,1031000.0
2012-11-06 09:55:00,142.44,142.58,142.39,142.56,1168000.0,113.4597,113.5713,113.4199,113.5553,1168000.0
2012-11-06 10:00:00,142.56,142.57,142.44,142.55,1133800.0,113.5553,113.5633,113.4597,113.5474,1133800.0
2012-11-06 10:05:00,142.54,142.57,142.41,142.44,1389800.0,113.5394,113.5633,113.4358,113.4597,1389800.0
2012-11-06 10:10:00,142.45,142.47,142.32,142.33,710000.0,113.4677,113.4836,113.3642,113.3721,710000.0
2012-11-06 10:15:00,142.34,142.37,142.3,142.34,1105500.0,113.3801,113.404,113.3482,113.3801,1105500.0
2012-11-06 10:20:00,142.34,142.46,142.34,142.42,553600.0,113.3801,113.4757,113.3801,113.4438,553600.0
2012-11-06 10:25:00,142.42,142.42,142.26,142.34,723700.0,113.4438,113.4438,113.3164,113.3801,723700.0
2012-11-06 10:30:00,142.33,142.36,142.16,142.25,1111700.0,113.3721,113.396,113.2367,113.3084,1111700.0
2012-11-06 10:35:00,142.25,142.36,142.21,142.36,505400.0,113.3084,113.396,113.2765,113.396,505400.0
2012-11-06 10:40:00,142.36,142.5,142.33,142.43,1211800.0,113.396,113.5075,113.3721,113.4518,1211800.0
2012-11-06 10:45:00,142.43,142.62,142.43,142.47,1034800.0,113.4518,113.6031,113.4518,113.4836,1034800.0
2012-11-06 10:50:00,142.46,142.51,142.41,142.41,453000.0,113.4757,113.5155,113.4358,113.4358,453000.0
2012-11-06 10:55:00,142.42,142.5,142.41,142.42,608800.0,113.4438,113.5075,113.4358,113.4438,608800.0
2012-11-06 11:00:00,142.43,142.48,142.38,142.39,441800.0,113.4518,113.4916,113.4119,113.4199,441800.0
2012-11-06 11:05:00,142.4,142.42,142.37,142.41,376600.0,113.4279,113.4438,113.404,113.4358,376600.0
2012-11-06 11:10:00,142.42,142.51,142.39,142.51,521600.0,113.4438,113.5155,113.4199,113.5155,521600.0
2012-11-06 11:15:00,142.51,142.59,142.5,142.59,1325100.0,113.5155,113.5792,113.5075,113.5792,1325100.0
2012-11-06 11:20:00,142.59,142.59,142.45,142.5,562200.0,113.5792,113.5792,113.4677,113.5075,562200.0
2012-11-06 11:25:00,142.51,142.53,142.45,142.5,375000.0,113.5155,113.5314,113.4677,113.5075,375000.0
2012-11-06 11:30:00,142.5,142.62,142.49,142.58,603000.0,113.5075,113.6031,113.4996,113.5713,603000.0
2012-11-06 11:35:00,142.59,143.04,142.58,142.9,4727400.0,113.5792,113.9377,113.5713,113.8261,4727400.0
2012-11-06 11:40:00,142.91,143.12,142.9,143.11,1582800.0,113.8341,114.0014,113.8261,113.9934,1582800.0
2012-11-06 11:45:00,143.12,143.18,143.06,143.1,2173300.0,114.0014,114.0492,113.9536,113.9855,2173300.0
2012-11-06 11:50:00,143.1,143.23,143.09,143.2,1686900.0,113.9855,114.089,113.9775,114.0651,1686900.0
2012-11-06 11:55:00,143.21,143.27,143.17,143.2,1274900.0,114.0731,114.1209,114.0412,114.0651,1274900.0
2012-11-06 12:00:00,143.2,143.52,143.17,143.47,2174300.0,114.0651,114.32,114.0412,114.2802,2174300.0
2012-11-06 12:05:00,143.47,143.49,143.31,143.32,1546900.0,114.2802,114.2961,114.1527,114.1607,1546900.0
2012-11-06 12:10:00,143.32,143.38,143.29,143.35,1072400.0,114.1607,114.2085,114.1368,114.1846,1072400.0
2012-11-06 12:15:00,143.34,143.38,143.29,143.3,630200.0,114.1766,114.2085,114.1368,114.1448,630200.0
2012-11-06 12:20:00,143.29,143.41,143.28,143.4,999200.0,114.1368,114.2324,114.1288,114.2244,999200.0
2012-11-06 12:25:00,143.39,143.43,143.3,143.34,864500.0,114.2165,114.2483,114.1448,114.1766,864500.0
2012-11-06 12:30:00,143.35,143.37,143.3,143.36,524700.0,114.1846,114.2005,114.1448,114.1926,524700.0
2012-11-06 12:35:00,143.36,143.38,143.29,143.3,439600.0,114.1926,114.2085,114.1368,114.1448,439600.0
2012-11-06 12:40:00,143.3,143.33,143.22,143.25,783800.0,114.1448,114.1687,114.081,114.1049,783800.0
2012-11-06 12:45:00,143.24,143.25,143.06,143.1,2076800.0,114.097,114.1049,113.9536,113.9855,2076800.0
2012-11-06 12:50:00,143.1,143.19,143.08,143.15,458200.0,113.9855,114.0571,113.9695,114.0253,458200.0
2012-11-06 12:55:00,143.14,143.18,143.12,143.18,360900.0,114.0173,114.0492,114.0014,114.0492,360900.0
2012-11-06 13:00:00,143.18,143.18,143.09,143.13,440500.0,114.0492,114.0492,113.9775,114.0094,440500.0
2012-11-06 13:05:00,143.13,143.25,143.12,143.25,535300.0,114.0094,114.1049,114.0014,114.1049,535300.0
2012-11-06 13:10:00,143.24,143.29,143.12,143.29,752600.0,114.097,114.1368,114.0014,114.1368,752600.0
2012-11-06 13:15:00,143.28,143.31,143.09,143.15,684100.0,114.1288,114.1527,113.9775,114.0253,684100.0
2012-11-06 13:20:00,143.13,143.28,143.08,143.22,756600.0,114.0094,114.1288,113.9695,114.081,756600.0
2012-11-06 13:25:00,143.22,143.34,143.22,143.27,822900.0,114.081,114.1766,114.081,114.1209,822900.0
2012-11-06 13:30:00,143.28,143.36,143.23,143.26,646000.0,114.1288,114.1926,114.089,114.1129,646000.0
2012-11-06 13:35:00,143.27,143.39,143.26,143.33,494600.0,114.1209,114.2165,114.1129,114.1687,494600.0
2012-11-06 13:40:00,143.32,143.33,143.27,143.32,288900.0,114.1607,114.1687,114.1209,114.1607,288900.0
2012-11-06 13:45:00,143.33,143.34,143.28,143.34,440400.0,114.1687,114.1766,114.1288,114.1766,440400.0
2012-11-06 13:50:00,143.33,143.39,143.27,143.31,692500.0,114.1687,114.2165,114.1209,114.1527,692500.0
2012-11-06 13:55:00,143.32,143.34,143.18,143.22,582700.0,114.1607,114.1766,114.0492,114.081,582700.0
2012-11-06 14:00:00,143.21,143.28,143.19,143.2,700100.0,114.0731,114.1288,114.0571,114.0651,700100.0
2012-11-06 14:05:00,143.2,143.23,143.15,143.17,690700.0,114.0651,114.089,114.0253,114.0412,690700.0
2012-11-06 14:10:00,143.17,143.23,143.12,143.2,514200.0,114.0412,114.089,114.0014,114.0651,514200.0
2012-11-06 14:15:00,143.2,143.24,143.17,143.22,488800.0,114.0651,114.097,114.0412,114.081,488800.0
2012-11-06 14:20:00,143.22,143.26,143.19,143.24,411000.0,114.081,114.1129,114.0571,114.097,411000.0
2012-11-06 14:25:00,143.24,143.26,143.23,143.25,337200.0,114.097,114.1129,114.089,114.1049,337200.0
2012-11-06 14:30:00,143.26,143.29,143.24,143.27,482200.0,114.1129,114.1368,114.097,114.1209,482200.0
2012-11-06 14:35:00,143.27,143.35,143.26,143.32,716100.0,114.1209,114.1846,114.1129,114.1607,716100.0
2012-11-06 14:40:00,143.31,143.35,143.27,143.28,511700.0,114.1527,114.1846,114.1209,114.1288,511700.0
2012-11-06 14:45:00,143.29,143.35,143.18,143.21,718900.0,114.1368,114.1846,114.0492,114.0731,718900.0
2012-11-06 14:50:00,143.21,143.25,143.02,143.04,876200.0,114.0731,114.1049,113.9217,113.9377,876200.0
2012-11-06 14:55:00,143.04,143.1,142.98,143.08,978300.0,113.9377,113.9855,113.8899,113.9695,978300.0
2012-11-06 15:00:00,143.08,143.11,143.0,143.05,557800.0,113.9695,113.9934,113.9058,113.9456,557800.0
2012-11-06 15:05:00,143.03,143.09,142.98,143.0,669600.0,113.9297,113.9775,113.8899,113.9058,669600.0
2012-11-06 15:10:00,143.0,143.02,142.93,143.0,1079600.0,113.9058,113.9217,113.85,113.9058,1079600.0
2012-11-06 15:15:00,143.0,143.1,142.99,143.05,934200.0,113.9058,113.9855,113.8978,113.9456,934200.0
2012-11-06 15:20:00,143.05,143.09,142.97,143.04,1001600.0,113.9456,113.9775,113.8819,113.9377,1001600.0
2012-11-06 15:25:00,143.03,143.08,142.88,142.96,1322500.0,113.9297,113.9695,113.8102,113.8739,1322500.0
2012-11-06 15:30:00,142.95,142.96,142.82,142.89,1370800.0,113.866,113.8739,113.7624,113.8182,1370800.0
2012-11-06 15:35:00,142.89,142.9,142.79,142.85,1223000.0,113.8182,113.8261,113.7385,113.7863,1223000.0
2012-11-06 15:40:00,142.86,142.9,142.8,142.88,1616500.0,113.7943,113.8261,113.7465,113.8102,1616500.0
2012-11-06 15:45:00,142.89,143.07,142.86,143.06,2136800.0,113.8182,113.9616,113.7943,113.9536,2136800.0
2012-11-06 15:50:00,143.06,143.08,142.79,142.82,5232800.0,113.9536,113.9695,113.7385,113.7624,5232800.0
2012-11-06 15:55:00,142.83,143.01,142.81,142.92,9205900.0,113.7704,113.9138,113.7545,113.8421,9205900.0
2012-11-07 09:30:00,141.67,141.68,141.1,141.21,6377000.0,112.8464,112.8544,112.3924,112.48,6377000.0
2012-11-07 09:35:00,141.21,141.22,140.82,141.14,5278700.0,112.48,112.488,112.1693,112.4242,5278700.0
2012-11-07 09:40:00,141.15,141.26,141.08,141.16,4536900.0,112.4322,112.5198,112.3764,112.4402,4536900.0
2012-11-07 09:45:00,141.16,141.4,141.05,141.37,3069400.0,112.4402,112.6313,112.3525,112.6074,3069400.0
2012-11-07 09:50:00,141.38,141.38,141.19,141.22,2300300.0,112.6154,112.6154,112.4641,112.488,2300300.0
2012-11-07 09:55:00,141.22,141.22,140.98,141.09,2900000.0,112.488,112.488,112.2968,112.3844,2900000.0
2012-11-07 10:00:00,141.09,141.1,140.8,140.95,3598500.0,112.3844,112.3924,112.1534,112.2729,3598500.0
2012-11-07 10:05:00,140.95,140.99,140.75,140.94,3144900.0,112.2729,112.3047,112.1136,112.2649,3144900.0
2012-11-07 10:10:00,140.93,140.94,140.66,140.77,2526600.0,112.257,112.2649,112.0419,112.1295,2526600.0
2012-11-07 10:15:00,140.78,140.78,140.44,140.46,3980000.0,112.1375,112.1375,111.8666,111.8826,3980000.0
2012-11-07 10:20:00,140.46,140.6,140.29,140.48,4153000.0,111.8826,111.9941,111.7472,111.8985,4153000.0
2012-11-07 10:25:00,140.47,140.54,140.32,140.52,3410900.0,111.8905,111.9463,111.7711,111.9304,3410900.0
2012-11-07 10:30:00,140.52,140.71,140.41,140.62,3012100.0,111.9304,112.0817,111.8428,112.01,3012100.0
2012-11-07 10:35:00,140.63,140.65,140.45,140.64,2331300.0,112.018,112.0339,111.8746,112.026,2331300.0
2012-11-07 10:40:00,140.64,140.69,140.55,140.59,1651200.0,112.026,112.0658,111.9543,111.9861,1651200.0
2012-11-07 10:45:00,140.59,140.59,140.27,140.34,2282900.0,111.9861,111.9861,111.7312,111.787,2282900.0
2012-11-07 10:50:00,140.32,140.36,140.06,140.1,3518500.0,111.7711,111.8029,111.564,111.5958,3518500.0
2012-11-07 10:55:00,140.1,140.12,139.72,139.76,4792700.0,111.5958,111.6118,111.2931,111.325,4792700.0
2012-11-07 11:00:00,139.76,140.07,139.73,140.04,3855200.0,111.325,111.5719,111.3011,111.548,3855200.0
2012-11-07 11:05:00,140.03,140.14,139.97,140.04,2347100.0,111.5401,111.6277,111.4923,111.548,2347100.0
2012-11-07 11:10:00,140.04,140.04,139.92,139.95,1662400.0,111.548,111.548,111.4524,111.4763,1662400.0
2012-11-07 11:15:00,139.95,139.95,139.76,139.78,2457500.0,111.4763,111.4763,111.325,111.3409,2457500.0
2012-11-07 11:20:00,139.76,139.9,139.58,139.6,3281800.0,111.325,111.4365,111.1816,111.1976,3281800.0
2012-11-07 11:25:00,139.61,139.63,139.35,139.43,4219200.0,111.2055,111.2214,110.9984,111.0621,4219200.0
2012-11-07 11:30:00,139.44,139.47,139.06,139.26,6381100.0,111.0701,111.094,110.7674,110.9267,6381100.0
2012-11-07 11:35:00,139.26,139.55,139.2,139.55,3488400.0,110.9267,111.1577,110.8789,111.1577,3488400.0
2012-11-07 11:40:00,139.52,139.63,139.45,139.56,2854600.0,111.1338,111.2214,111.0781,111.1657,2854600.0
2012-11-07 11:45:00,139.55,139.78,139.41,139.75,2672200.0,111.1577,111.3409,111.0462,111.317,2672200.0
2012-11-07 11:50:00,139.75,139.81,139.66,139.78,2501400.0,111.317,111.3648,111.2453,111.3409,2501400.0
2012-11-07 11:55:00,139.78,139.89,139.69,139.87,5934400.0,111.3409,111.4286,111.2692,111.4126,5934400.0
2012-11-07 12:00:00,139.87,139.96,139.79,139.9,4815900.0,111.4126,111.4843,111.3489,111.4365,4815900.0
2012-11-07 12:05:00,139.89,139.93,139.62,139.86,3608800.0,111.4286,111.4604,111.2135,111.4047,3608800.0
2012-11-07 12:10:00,139.87,139.92,139.76,139.79,1570500.0,111.4126,111.4524,111.325,111.3489,1570500.0
2012-11-07 12:15:00,139.8,140.01,139.78,140.0,2751900.0,111.3569,111.5241,111.3409,111.5162,2751900.0
2012-11-07 12:20:00,139.99,140.05,139.95,139.99,3269800.0,111.5082,111.556,111.4763,111.5082,3269800.0
2012-11-07 12:25:00,140.0,140.06,139.91,139.92,2501000.0,111.5162,111.564,111.4445,111.4524,2501000.0
2012-11-07 12:30:00,139.91,140.01,139.89,140.0,1994900.0,111.4445,111.5241,111.4286,111.5162,1994900.0
2012-11-07 12:35:00,140.01,140.11,139.99,140.09,1714900.0,111.5241,111.6038,111.5082,111.5879,1714900.0
2012-11-07 12:40:00,140.09,140.11,139.93,140.07,1345600.0,111.5879,111.6038,111.4604,111.5719,1345600.0
2012-11-07 12:45:00,140.06,140.14,140.01,140.04,1269000.0,111.564,111.6277,111.5241,111.548,1269000.0
2012-11-07 12:50:00,140.04,140.11,139.99,139.99,1086500.0,111.548,111.6038,111.5082,111.5082,1086500.0
2012-11-07 12:55:00,139.99,140.0,139.91,139.98,3339400.0,111.5082,111.5162,111.4445,111.5002,3339400.0
2012-11-07 13:00:00,139.98,140.13,139.92,140.08,2188400.0,111.5002,111.6197,111.4524,111.5799,2188400.0
2012-11-07 13:05:00,140.09,140.47,140.08,140.43,4867800.0,111.5879,111.8905,111.5799,111.8587,4867800.0
2012-11-07 13:10:00,140.43,140.5,140.3,140.33,2992000.0,111.8587,111.9144,111.7551,111.779,2992000.0
2012-11-07 13:15:00,140.32,140.4,140.17,140.18,1977000.0,111.7711,111.8348,111.6516,111.6595,1977000.0
2012-11-07 13:20:00,140.19,140.3,140.17,140.28,1529400.0,111.6675,111.7551,111.6516,111.7392,1529400.0
2012-11-07 13:25:00,140.28,140.35,140.21,140.21,1500200.0,111.7392,111.795,111.6834,111.6834,1500200.0
2012-11-07 13:30:00,140.21,140.42,140.2,140.32,1080600.0,111.6834,111.8507,111.6755,111.7711,1080600.0
2012-11-07 13:35:00,140.32,140.48,140.28,140.42,972500.0,111.7711,111.8985,111.7392,111.8507,972500.0
2012-11-07 13:40:00,140.41,140.45,140.3,140.38,1032000.0,111.8428,111.8746,111.7551,111.8189,1032000.0
2012-11-07 13:45:00,140.39,140.42,140.22,140.27,1231500.0,111.8268,111.8507,111.6914,111.7312,1231500.0
2012-11-07 13:50:00,140.26,140.4,140.25,140.35,1015500.0,111.7233,111.8348,111.7153,111.795,1015500.0
2012-11-07 13:55:00,140.36,140.37,140.17,140.21,1323600.0,111.8029,111.8109,111.6516,111.6834,1323600.0
2012-11-07 14:00:00,140.24,140.45,140.23,140.41,944000.0,111.7073,111.8746,111.6994,111.8428,944000.0
2012-11-07 14:05:00,140.4,140.53,140.37,140.45,1278600.0,111.8348,111.9383,111.8109,111.8746,1278600.0
2012-11-07 14:10:00,140.46,140.51,140.26,140.32,1335500.0,111.8826,111.9224,111.7233,111.7711,1335500.0
2012-11-07 14:15:00,140.32,140.33,140.2,140.25,1220000.0,111.7711,111.779,111.6755,111.7153,1220000.0
2012-11-07 14:20:00,140.25,140.37,140.23,140.33,678500.0,111.7153,111.8109,111.6994,111.779,678500.0
2012-11-07 14:25:00,140.33,140.4,140.28,140.34,601000.0,111.779,111.8348,111.7392,111.787,601000.0
2012-11-07 14:30:00,140.34,140.34,140.07,140.1,2201200.0,111.787,111.787,111.5719,111.5958,2201200.0
2012-11-07 14:35:00,140.1,140.13,139.93,139.99,2041600.0,111.5958,111.6197,111.4604,111.5082,2041600.0
2012-11-07 14:40:00,139.99,140.05,139.95,140.01,1040600.0,111.5082,111.556,111.4763,111.5241,1040600.0
2012-11-07 14:45:00,140.01,140.1,139.99,140.07,1044400.0,111.5241,111.5958,111.5082,111.5719,1044400.0
2012-11-07 14:50:00,140.08,140.09,139.93,140.0,1312600.0,111.5799,111.5879,111.4604,111.5162,1312600.0
2012-11-07 14:55:00,139.99,140.34,139.99,140.31,2875000.0,111.5082,111.787,111.5082,111.7631,2875000.0
2012-11-07 15:00:00,140.3,140.34,140.09,140.12,1640500.0,111.7551,111.787,111.5879,111.6118,1640500.0
2012-11-07 15:05:00,140.12,140.17,140.01,140.08,1681100.0,111.6118,111.6516,111.5241,111.5799,1681100.0
2012-11-07 15:10:00,140.07,140.27,140.03,140.11,1701500.0,111.5719,111.7312,111.5401,111.6038,1701500.0
2012-11-07 15:15:00,140.1,140.19,140.02,140.09,1202800.0,111.5958,111.6675,111.5321,111.5879,1202800.0
2012-11-07 15:20:00,140.11,140.38,140.08,140.33,2147900.0,111.6038,111.8189,111.5799,111.779,2147900.0
2012-11-07 15:25:00,140.34,140.59,140.26,140.53,3982600.0,111.787,111.9861,111.7233,111.9383,3982600.0
2012-11-07 15:30:00,140.54,140.59,140.38,140.5,3693600.0,111.9463,111.9861,111.8189,111.9144,3693600.0
2012-11-07 15:35:00,140.51,140.51,140.22,140.23,2850800.0,111.9224,111.9224,111.6914,111.6994,2850800.0
2012-11-07 15:40:00,140.23,140.38,140.21,140.37,2238400.0,111.6994,111.8189,111.6834,111.8109,2238400.0
2012-11-07 15:45:00,140.38,140.52,140.06,140.14,5251000.0,111.8189,111.9304,111.564,111.6277,5251000.0
2012-11-07 15:50:00,140.14,140.34,140.09,140.22,3577800.0,111.6277,111.787,111.5879,111.6914,3577800.0
2012-11-07 15:55:00,140.23,140.23,139.7,139.72,10939000.0,111.6994,111.6994,111.2772,111.2931,10939000.0
2012-11-08 09:30:00,139.7,139.95,139.69,139.9,3539600.0,111.2772,111.4763,111.2692,111.4365,3539600.0
2012-11-08 09:35:00,139.9,140.17,139.86,140.17,2597700.0,111.4365,111.6516,111.4047,111.6516,2597700.0
2012-11-08 09:40:00,140.17,140.37,140.16,140.28,2517000.0,111.6516,111.8109,111.6436,111.7392,2517000.0
2012-11-08 09:45:00,140.28,140.41,140.26,140.34,1637800.0,111.7392,111.8428,111.7233,111.787,1637800.0
2012-11-08 09:50:00,140.34,140.35,140.14,140.18,1655600.0,111.787,111.795,111.6277,111.6595,1655600.0
2012-11-08 09:55:00,140.18,140.23,140.06,140.12,1386400.0,111.6595,111.6994,111.564,111.6118,1386400.0
2012-11-08 10:00:00,140.12,140.18,140.01,140.03,1459700.0,111.6118,111.6595,111.5241,111.5401,1459700.0
2012-11-08 10:05:00,140.03,140.03,139.77,139.8,2348200.0,111.5401,111.5401,111.333,111.3569,2348200.0
2012-11-08 10:10:00,139.8,139.95,139.78,139.94,1639600.0,111.3569,111.4763,111.3409,111.4684,1639600.0
2012-11-08 10:15:00,139.95,139.97,139.8,139.81,1250400.0,111.4763,111.4923,111.3569,111.3648,1250400.0
2012-11-08 10:20:00,139.81,139.82,139.46,139.54,2823000.0,111.3648,111.3728,111.086,111.1498,2823000.0
2012-11-08 10:25:00,139.54,139.6,139.42,139.59,1778100.0,111.1498,111.1976,111.0542,111.1896,1778100.0
2012-11-08 10:30:00,139.6,139.84,139.5,139.79,2145700.0,111.1976,111.3887,111.1179,111.3489,2145700.0
2012-11-08 10:35:00,139.78,139.84,139.64,139.78,2060100.0,111.3409,111.3887,111.2294,111.3409,2060100.0
2012-11-08 10:40:00,139.79,139.8,139.27,139.51,4667500.0,111.3489,111.3569,110.9347,111.1259,4667500.0
2012-11-08 10:45:00,139.5,139.72,139.48,139.53,2135100.0,111.1179,111.2931,111.102,111.1418,2135100.0
2012-11-08 10:50:00,139.53,139.69,139.44,139.62,1805800.0,111.1418,111.2692,111.0701,111.2135,1805800.0
2012-11-08 10:55:00,139.62,139.65,139.34,139.49,2147000.0,111.2135,111.2374,110.9905,111.1099,2147000.0
2012-11-08 11:00:00,139.49,139.63,139.25,139.32,2029200.0,111.1099,111.2214,110.9188,110.9745,2029200.0
2012-11-08 11:05:00,139.32,139.62,139.3,139.53,2241500.0,110.9745,111.2135,110.9586,111.1418,2241500.0
2012-11-08 11:10:00,139.53,139.54,139.35,139.43,2156800.0,111.1418,111.1498,110.9984,111.0621,2156800.0
2012-11-08 11:15:00,139.43,139.51,139.27,139.33,2996300.0,111.0621,111.1259,110.9347,110.9825,2996300.0
2012-11-08 11:20:00,139.33,139.4,139.2,139.39,2278700.0,110.9825,111.0382,110.8789,111.0303,2278700.0
2012-11-08 11:25:00,139.41,139.52,139.33,139.48,1604700.0,111.0462,111.1338,110.9825,111.102,1604700.0
2012-11-08 11:30:00,139.48,139.48,139.26,139.27,1802100.0,111.102,111.102,110.9267,110.9347,1802100.0
2012-11-08 11:35:00,139.27,139.35,139.11,139.31,1937900.0,110.9347,110.9984,110.8072,110.9666,1937900.0
2012-11-08 11:40:00,139.31,139.43,139.2,139.4,1276300.0,110.9666,111.0621,110.8789,111.0382,1276300.0
2012-11-08 11:45:00,139.4,139.43,139.32,139.33,735900.0,111.0382,111.0621,110.9745,110.9825,735900.0
2012-11-08 11:50:00,139.33,139.49,139.27,139.49,1068200.0,110.9825,111.1099,110.9347,111.1099,1068200.0
2012-11-08 11:55:00,139.48,139.51,139.41,139.49,1322900.0,111.102,111.1259,111.0462,111.1099,1322900.0
2012-11-08 12:00:00,139.49,139.49,139.3,139.36,795300.0,111.1099,111.1099,110.9586,111.0064,795300.0
2012-11-08 12:05:00,139.36,139.43,139.26,139.28,1284200.0,111.0064,111.0621,110.9267,110.9427,1284200.0
2012-11-08 12:10:00,139.29,139.31,139.05,139.21,2140100.0,110.9506,110.9666,110.7595,110.8869,2140100.0
2012-11-08 12:15:00,139.21,139.26,139.12,139.16,1848300.0,110.8869,110.9267,110.8152,110.8471,1848300.0
2012-11-08 12:20:00,139.17,139.33,139.1,139.28,1924500.0,110.855,110.9825,110.7993,110.9427,1924500.0
2012-11-08 12:25:00,139.28,139.29,139.17,139.22,828400.0,110.9427,110.9506,110.855,110.8949,828400.0
2012-11-08 12:30:00,139.22,139.25,139.09,139.2,985200.0,110.8949,110.9188,110.7913,110.8789,985200.0
2012-11-08 12:35:00,139.19,139.21,138.96,139.11,1803100.0,110.871,110.8869,110.6878,110.8072,1803100.0
2012-11-08 12:40:00,139.1,139.2,139.08,139.1,1148100.0,110.7993,110.8789,110.7833,110.7993,1148100.0
2012-11-08 12:45:00,139.1,139.11,138.89,139.0,1809400.0,110.7993,110.8072,110.632,110.7196,1809400.0
2012-11-08 12:50:00,139.01,139.05,138.96,139.01,882900.0,110.7276,110.7595,110.6878,110.7276,882900.0
2012-11-08 12:55:00,139.01,139.16,138.99,139.14,1392200.0,110.7276,110.8471,110.7117,110.8311,1392200.0
2012-11-08 13:00:00,139.14,139.2,139.04,139.05,993300.0,110.8311,110.8789,110.7515,110.7595,993300.0
2012-11-08 13:05:00,139.05,139.07,138.98,139.0,944200.0,110.7595,110.7754,110.7037,110.7196,944200.0
2012-11-08 13:10:00,139.0,139.01,138.79,138.81,1412500.0,110.7196,110.7276,110.5524,110.5683,1412500.0
2012-11-08 13:15:00,138.81,138.89,138.77,138.81,1083900.0,110.5683,110.632,110.5364,110.5683,1083900.0
2012-11-08 13:20:00,138.81,138.9,138.69,138.7,1544700.0,110.5683,110.64,110.4727,110.4807,1544700.0
2012-11-08 13:25:00,138.7,138.71,138.39,138.54,3762000.0,110.4807,110.4886,110.2337,110.3532,3762000.0
2012-11-08 13:30:00,138.53,138.65,138.42,138.61,2239800.0,110.3453,110.4408,110.2576,110.409,2239800.0
2012-11-08 13:35:00,138.61,138.74,138.6,138.7,1590200.0,110.409,110.5125,110.401,110.4807,1590200.0
2012-11-08 13:40:00,138.71,138.72,138.63,138.65,992600.0,110.4886,110.4966,110.4249,110.4408,992600.0
2012-11-08 13:45:00,138.64,138.78,138.58,138.78,1110600.0,110.4329,110.5444,110.3851,110.5444,1110600.0
2012-11-08 13:50:00,138.78,138.92,138.75,138.9,1578900.0,110.5444,110.6559,110.5205,110.64,1578900.0
2012-11-08 13:55:00,138.9,139.08,138.87,139.06,2263700.0,110.64,110.7833,110.6161,110.7674,2263700.0
2012-11-08 14:00:00,139.06,139.07,138.87,138.87,2478600.0,110.7674,110.7754,110.6161,110.6161,2478600.0
2012-11-08 14:05:00,138.88,138.9,138.78,138.84,1140600.0,110.624,110.64,110.5444,110.5922,1140600.0
2012-11-08 14:10:00,138.85,138.93,138.79,138.92,1112900.0,110.6001,110.6639,110.5524,110.6559,1112900.0
2012-11-08 14:15:00,138.93,139.03,138.8,138.82,1417200.0,110.6639,110.7435,110.5603,110.5762,1417200.0
2012-11-08 14:20:00,138.8,138.83,138.69,138.76,1514100.0,110.5603,110.5842,110.4727,110.5285,1514100.0
2012-11-08 14:25:00,138.76,138.8,138.68,138.75,1006400.0,110.5285,110.5603,110.4647,110.5205,1006400.0
2012-11-08 14:30:00,138.76,138.82,138.66,138.66,1032400.0,110.5285,110.5762,110.4488,110.4488,1032400.0
2012-11-08 14:35:00,138.66,138.72,138.58,138.6,948200.0,110.4488,110.4966,110.3851,110.401,948200.0
2012-11-08 14:40:00,138.6,138.76,138.6,138.68,1078500.0,110.401,110.5285,110.401,110.4647,1078500.0
2012-11-08 14:45:00,138.68,138.87,138.65,138.83,1032900.0,110.4647,110.6161,110.4408,110.5842,1032900.0
2012-11-08 14:50:00,138.81,138.89,138.71,138.78,1124500.0,110.5683,110.632,110.4886,110.5444,1124500.0
2012-11-08 14:55:00,138.78,138.91,138.75,138.77,1105300.0,110.5444,110.6479,110.5205,110.5364,1105300.0
2012-11-08 15:00:00,138.76,138.77,138.68,138.76,880600.0,110.5285,110.5364,110.4647,110.5285,880600.0
2012-11-08 15:05:00,138.76,138.87,138.68,138.73,1195900.0,110.5285,110.6161,110.4647,110.5046,1195900.0
2012-11-08 15:10:00,138.74,138.88,138.71,138.75,3100900.0,110.5125,110.624,110.4886,110.5205,3100900.0
2012-11-08 15:15:00,138.75,138.87,138.72,138.83,1288200.0,110.5205,110.6161,110.4966,110.5842,1288200.0
2012-11-08 15:20:00,138.84,138.87,138.67,138.71,1517800.0,110.5922,110.6161,110.4568,110.4886,1517800.0
2012-11-08 15:25:00,138.71,138.78,138.65,138.72,1994100.0,110.4886,110.5444,110.4408,110.4966,1994100.0
2012-11-08 15:30:00,138.71,138.73,138.5,138.61,2771000.0,110.4886,110.5046,110.3214,110.409,2771000.0
2012-11-08 15:35:00,138.61,138.66,138.53,138.57,1765900.0,110.409,110.4488,110.3453,110.3771,1765900.0
2012-11-08 15:40:00,138.56,138.65,138.38,138.44,3909700.0,110.3691,110.4408,110.2258,110.2736,3909700.0
2012-11-08 15:45:00,138.44,138.53,138.33,138.35,4423900.0,110.2736,110.3453,110.1859,110.2019,4423900.0
2012-11-08 15:50:00,138.36,138.55,138.32,138.52,3439300.0,110.2098,110.3612,110.178,110.3373,3439300.0
2012-11-08 15:55:00,138.52,138.53,138.01,138.04,10019400.0,110.3373,110.3453,109.931,109.9549,10019400.0
2012-11-09 09:30:00,137.62,137.9,137.55,137.88,5648900.0,109.6204,109.8434,109.5646,109.8275,5648900.0
2012-11-09 09:35:00,137.88,138.05,137.83,137.92,3823100.0,109.8275,109.9629,109.7877,109.8594,3823100.0
2012-11-09 09:40:00,137.92,138.13,137.91,138.13,3343200.0,109.8594,110.0266,109.8514,110.0266,3343200.0
2012-11-09 09:45:00,138.13,138.14,137.81,137.89,2913500.0,110.0266,110.0346,109.7717,109.8355,2913500.0
2012-11-09 09:50:00,137.89,138.0,137.7,137.96,2711800.0,109.8355,109.9231,109.6841,109.8912,2711800.0
2012-11-09 09:55:00,137.97,138.17,137.73,138.01,4085700.0,109.8992,110.0585,109.708,109.931,4085700.0
2012-11-09 10:00:00,138.01,138.3,137.95,138.28,4306100.0,109.931,110.162,109.8833,110.1461,4306100.0
2012-11-09 10:05:00,138.28,138.51,138.1,138.49,2758000.0,110.1461,110.3293,110.0027,110.3134,2758000.0
2012-11-09 10:10:00,138.49,138.55,138.39,138.51,2357800.0,110.3134,110.3612,110.2337,110.3293,2357800.0
2012-11-09 10:15:00,138.52,138.52,138.27,138.37,2340100.0,110.3373,110.3373,110.1381,110.2178,2340100.0
2012-11-09 10:20:00,138.37,138.64,138.36,138.64,2233800.0,110.2178,110.4329,110.2098,110.4329,2233800.0
2012-11-09 10:25:00,138.65,138.67,138.43,138.52,1985300.0,110.4408,110.4568,110.2656,110.3373,1985300.0
2012-11-09 10:30:00,138.52,138.53,138.31,138.41,1596900.0,110.3373,110.3453,110.17,110.2497,1596900.0
2012-11-09 10:35:00,138.42,138.55,138.33,138.35,1603500.0,110.2576,110.3612,110.1859,110.2019,1603500.0
2012-11-09 10:40:00,138.35,138.8,138.34,138.76,1922200.0,110.2019,110.5603,110.1939,110.5285,1922200.0
2012-11-09 10:45:00,138.77,138.79,138.56,138.57,1953600.0,110.5364,110.5524,110.3691,110.3771,1953600.0
2012-11-09 10:50:00,138.57,138.69,138.5,138.66,1763000.0,110.3771,110.4727,110.3214,110.4488,1763000.0
2012-11-09 10:55:00,138.67,138.74,138.53,138.67,1324500.0,110.4568,110.5125,110.3453,110.4568,1324500.0
2012-11-09 11:00:00,138.67,138.8,138.63,138.74,1346300.0,110.4568,110.5603,110.4249,110.5125,1346300.0
2012-11-09 11:05:00,138.74,138.9,138.72,138.75,2377200.0,110.5125,110.64,110.4966,110.5205,2377200.0
2012-11-09 11:10:00,138.75,138.84,138.69,138.7,1383300.0,110.5205,110.5922,110.4727,110.4807,1383300.0
2012-11-09 11:15:00,138.69,138.91,138.69,138.84,1776400.0,110.4727,110.6479,110.4727,110.5922,1776400.0
2012-11-09 11:20:00,138.84,138.86,138.54,138.62,2275400.0,110.5922,110.6081,110.3532,110.4169,2275400.0
2012-11-09 11:25:00,138.62,138.74,138.6,138.72,1070300.0,110.4169,110.5125,110.401,110.4966,1070300.0
2012-11-09 11:30:00,138.73,138.83,138.68,138.72,1667500.0,110.5046,110.5842,110.4647,110.4966,1667500.0
2012-11-09 11:35:00,138.72,139.0,138.62,138.89,2265100.0,110.4966,110.7196,110.4169,110.632,2265100.0
2012-11-09 11:40:00,138.9,138.94,138.86,138.87,1107100.0,110.64,110.6718,110.6081,110.6161,1107100.0
2012-11-09 11:45:00,138.87,138.99,138.87,138.93,1421600.0,110.6161,110.7117,110.6161,110.6639,1421600.0
2012-11-09 11:50:00,138.93,138.99,138.78,138.83,1165400.0,110.6639,110.7117,110.5444,110.5842,1165400.0
2012-11-09 11:55:00,138.82,138.95,138.76,138.94,1405800.0,110.5762,110.6798,110.5285,110.6718,1405800.0
2012-11-09 12:00:00,138.94,139.15,138.94,139.08,2129300.0,110.6718,110.8391,110.6718,110.7833,2129300.0
2012-11-09 12:05:00,139.08,139.11,138.98,139.05,1061500.0,110.7833,110.8072,110.7037,110.7595,1061500.0
2012-11-09 12:10:00,139.05,139.25,139.05,139.22,1881900.0,110.7595,110.9188,110.7595,110.8949,1881900.0
2012-11-09 12:15:00,139.21,139.34,139.18,139.27,1262200.0,110.8869,110.9905,110.863,110.9347,1262200.0
2012-11-09 12:20:00,139.28,139.32,139.23,139.31,961800.0,110.9427,110.9745,110.9028,110.9666,961800.0
2012-11-09 12:25:00,139.31,139.39,139.29,139.34,1010000.0,110.9666,111.0303,110.9506,110.9905,1010000.0
2012-11-09 12:30:00,139.33,139.41,139.3,139.41,1096800.0,110.9825,111.0462,110.9586,111.0462,1096800.0
2012-11-09 12:35:00,139.41,139.44,139.32,139.33,1167900.0,111.0462,111.0701,110.9745,110.9825,1167900.0
2012-11-09 12:40:00,139.34,139.37,139.21,139.23,1116900.0,110.9905,111.0143,110.8869,110.9028,1116900.0
2012-11-09 12:45:00,139.23,139.34,139.22,139.33,1049700.0,110.9028,110.9905,110.8949,110.9825,1049700.0
2012-11-09 12:50:00,139.32,139.39,139.27,139.31,904100.0,110.9745,111.0303,110.9347,110.9666,904100.0
2012-11-09 12:55:00,139.3,139.31,139.13,139.19,1268600.0,110.9586,110.9666,110.8232,110.871,1268600.0
2012-11-09 13:00:00,139.18,139.33,139.15,139.26,1529600.0,110.863,110.9825,110.8391,110.9267,1529600.0
2012-11-09 13:05:00,139.26,139.27,139.16,139.22,1106900.0,110.9267,110.9347,110.8471,110.8949,1106900.0
2012-11-09 13:10:00,139.22,139.22,138.67,138.74,5811700.0,110.8949,110.8949,110.4568,110.5125,5811700.0
2012-11-09 13:15:00,138.74,139.11,138.73,139.0,3053000.0,110.5125,110.8072,110.5046,110.7196,3053000.0
2012-11-09 13:20:00,139.0,139.03,138.67,138.68,4624100.0,110.7196,110.7435,110.4568,110.4647,4624100.0
2012-11-09 13:25:00,138.68,138.74,138.31,138.36,3896200.0,110.4647,110.5125,110.17,110.2098,3896200.0
2012-11-09 13:30:00,138.36,138.49,138.2,138.36,3796100.0,110.2098,110.3134,110.0824,110.2098,3796100.0
2012-11-09 13:35:00,138.35,138.5,138.23,138.32,2610400.0,110.2019,110.3214,110.1063,110.178,2610400.0
2012-11-09 13:40:00,138.32,138.44,138.11,138.28,2737600.0,110.178,110.2736,110.0107,110.1461,2737600.0
2012-11-09 13:45:00,138.29,138.46,138.26,138.36,1335300.0,110.1541,110.2895,110.1302,110.2098,1335300.0
2012-11-09 13:50:00,138.36,138.63,138.35,138.5,2487800.0,110.2098,110.4249,110.2019,110.3214,2487800.0
2012-11-09 13:55:00,138.5,138.61,138.42,138.55,1243200.0,110.3214,110.409,110.2576,110.3612,1243200.0
2012-11-09 14:00:00,138.56,138.58,138.37,138.38,1227700.0,110.3691,110.3851,110.2178,110.2258,1227700.0
2012-11-09 14:05:00,138.38,138.45,138.31,138.33,816200.0,110.2258,110.2815,110.17,110.1859,816200.0
2012-11-09 14:10:00,138.33,138.45,138.31,138.45,1190900.0,110.1859,110.2815,110.17,110.2815,1190900.0
2012-11-09 14:15:00,138.45,138.72,138.44,138.57,1769200.0,110.2815,110.4966,110.2736,110.3771,1769200.0
2012-11-09 14:20:00,138.58,138.68,138.55,138.62,669800.0,110.3851,110.4647,110.3612,110.4169,669800.0
2012-11-09 14:25:00,138.62,138.77,138.57,138.75,1123300.0,110.4169,110.5364,110.3771,110.5205,1123300.0
2012-11-09 14:30:00,138.75,138.98,138.71,138.91,1879700.0,110.5205,110.7037,110.4886,110.6479,1879700.0
2012-11-09 14:35:00,138.91,139.09,138.83,138.85,1856200.0,110.6479,110.7913,110.5842,110.6001,1856200.0
2012-11-09 14:40:00,138.86,138.89,138.73,138.77,962300.0,110.6081,110.632,110.5046,110.5364,962300.0
2012-11-09 14:45:00,138.77,138.78,138.59,138.65,1002400.0,110.5364,110.5444,110.393,110.4408,1002400.0
2012-11-09 14:50:00,138.65,138.71,138.51,138.52,1005100.0,110.4408,110.4886,110.3293,110.3373,1005100.0
2012-11-09 14:55:00,138.51,138.57,138.47,138.54,987600.0,110.3293,110.3771,110.2975,110.3532,987600.0
2012-11-09 15:00:00,138.53,138.55,138.43,138.51,1085300.0,110.3453,110.3612,110.2656,110.3293,1085300.0
2012-11-09 15:05:00,138.51,138.51,138.31,138.45,1632700.0,110.3293,110.3293,110.17,110.2815,1632700.0
2012-11-09 15:10:00,138.44,138.59,138.38,138.5,1174500.0,110.2736,110.393,110.2258,110.3214,1174500.0
2012-11-09 15:15:00,138.51,138.53,138.34,138.36,1312700.0,110.3293,110.3453,110.1939,110.2098,1312700.0
2012-11-09 15:20:00,138.36,138.53,138.35,138.51,1231000.0,110.2098,110.3453,110.2019,110.3293,1231000.0
2012-11-09 15:25:00,138.51,138.57,138.41,138.57,985700.0,110.3293,110.3771,110.2497,110.3771,985700.0
2012-11-09 15:30:00,138.56,138.57,138.38,138.41,1327400.0,110.3691,110.3771,110.2258,110.2497,1327400.0
2012-11-09 15:35:00,138.42,138.44,138.14,138.27,2968800.0,110.2576,110.2736,110.0346,110.1381,2968800.0
2012-11-09 15:40:00,138.27,138.57,138.26,138.55,4600300.0,110.1381,110.3771,110.1302,110.3612,4600300.0
2012-11-09 15:45:00,138.55,138.78,138.54,138.63,4563600.0,110.3612,110.5444,110.3532,110.4249,4563600.0
2012-11-09 15:50:00,138.63,138.66,138.36,138.42,5026300.0,110.4249,110.4488,110.2098,110.2576,5026300.0
2012-11-09 15:55:00,138.42,138.43,138.13,138.2,9931100.0,110.2576,110.2656,110.0266,110.0824,9931100.0
2012-11-12 09:30:00,138.59,138.63,138.42,138.59,2882300.0,110.393,110.4249,110.2576,110.393,2882300.0
2012-11-12 09:35:00,138.59,138.69,138.42,138.64,2130600.0,110.393,110.4727,110.2576,110.4329,2130600.0
2012-11-12 09:40:00,138.67,138.72,138.55,138.6,2166400.0,110.4568,110.4966,110.3612,110.401,2166400.0
2012-11-12 09:45:00,138.6,138.77,138.58,138.61,1424700.0,110.401,110.5364,110.3851,110.409,1424700.0
2012-11-12 09:50:00,138.62,138.67,138.49,138.57,1256600.0,110.4169,110.4568,110.3134,110.3771,1256600.0
2012-11-12 09:55:00,138.57,138.67,138.54,138.6,1072100.0,110.3771,110.4568,110.3532,110.401,1072100.0
2012-11-12 10:00:00,138.6,138.61,138.49,138.57,1170700.0,110.401,110.409,110.3134,110.3771,1170700.0
2012-11-12 10:05:00,138.58,138.6,138.43,138.45,791500.0,110.3851,110.401,110.2656,110.2815,791500.0
2012-11-12 10:10:00,138.44,138.5,138.29,138.3,1437400.0,110.2736,110.3214,110.1541,110.162,1437400.0
2012-11-12 10:15:00,138.29,138.4,138.26,138.4,2113900.0,110.1541,110.2417,110.1302,110.2417,2113900.0
2012-11-12 10:20:00,138.4,138.4,138.28,138.33,1376900.0,110.2417,110.2417,110.1461,110.1859,1376900.0
2012-11-12 10:25:00,138.32,138.4,138.3,138.36,786900.0,110.178,110.2417,110.162,110.2098,786900.0
2012-11-12 10:30:00,138.37,138.46,138.32,138.45,964100.0,110.2178,110.2895,110.178,110.2815,964100.0
2012-11-12 10:35:00,138.44,138.48,138.43,138.43,530400.0,110.2736,110.3054,110.2656,110.2656,530400.0
2012-11-12 10:40:00,138.44,138.48,138.28,138.34,726000.0,110.2736,110.3054,110.1461,110.1939,726000.0
2012-11-12 10:45:00,138.34,138.35,138.2,138.23,1259000.0,110.1939,110.2019,110.0824,110.1063,1259000.0
2012-11-12 10:50:00,138.24,138.26,138.1,138.12,1413800.0,110.1143,110.1302,110.0027,110.0187,1413800.0
2012-11-12 10:55:00,138.12,138.18,138.04,138.08,1331200.0,110.0187,110.0665,109.9549,109.9868,1331200.0
2012-11-12 11:00:00,138.08,138.13,138.0,138.05,1285700.0,109.9868,110.0266,109.9231,109.9629,1285700.0
2012-11-12 11:05:00,138.05,138.13,138.05,138.12,696800.0,109.9629,110.0266,109.9629,110.0187,696800.0
2012-11-12 11:10:00,138.13,138.14,138.05,138.09,887300.0,110.0266,110.0346,109.9629,109.9948,887300.0
2012-11-12 11:15:00,138.09,138.09,137.96,138.04,1105400.0,109.9948,109.9948,109.8912,109.9549,1105400.0
2012-11-12 11:20:00,138.04,138.11,138.0,138.1,585000.0,109.9549,110.0107,109.9231,110.0027,585000.0
2012-11-12 11:25:00,138.1,138.21,138.04,138.18,1002600.0,110.0027,110.0904,109.9549,110.0665,1002600.0
2012-11-12 11:30:00,138.17,138.19,138.13,138.13,724800.0,110.0585,110.0744,110.0266,110.0266,724800.0
2012-11-12 11:35:00,138.14,138.19,138.13,138.14,759600.0,110.0346,110.0744,110.0266,110.0346,759600.0
2012-11-12 11:40:00,138.15,138.18,138.04,138.1,553900.0,110.0426,110.0665,109.9549,110.0027,553900.0
2012-11-12 11:45:00,138.1,138.18,138.08,138.1,650900.0,110.0027,110.0665,109.9868,110.0027,650900.0
2012-11-12 11:50:00,138.09,138.14,138.05,138.08,534600.0,109.9948,110.0346,109.9629,109.9868,534600.0
2012-11-12 11:55:00,138.05,138.13,138.02,138.04,714100.0,109.9629,110.0266,109.939,109.9549,714100.0
2012-11-12 12:00:00,138.05,138.11,138.04,138.07,380800.0,109.9629,110.0107,109.9549,109.9788,380800.0
2012-11-12 12:05:00,138.07,138.08,138.01,138.04,565300.0,109.9788,109.9868,109.931,109.9549,565300.0
2012-11-12 12:10:00,138.03,138.07,138.01,138.02,435800.0,109.947,109.9788,109.931,109.939,435800.0
2012-11-12 12:15:00,138.02,138.11,137.99,138.1,585100.0,109.939,110.0107,109.9151,110.0027,585100.0
2012-11-12 12:20:00,138.09,138.21,138.09,138.2,850800.0,109.9948,110.0904,109.9948,110.0824,850800.0
2012-11-12 12:25:00,138.2,138.22,138.16,138.21,411800.0,110.0824,110.0983,110.0505,110.0904,411800.0
2012-11-12 12:30:00,138.21,138.35,138.19,138.35,827900.0,110.0904,110.2019,110.0744,110.2019,827900.0
2012-11-12 12:35:00,138.35,138.36,138.32,138.33,530300.0,110.2019,110.2098,110.178,110.1859,530300.0
2012-11-12 12:40:00,138.33,138.46,138.33,138.43,913200.0,110.1859,110.2895,110.1859,110.2656,913200.0
2012-11-12 12:45:00,138.42,138.43,138.35,138.4,499900.0,110.2576,110.2656,110.2019,110.2417,499900.0
2012-11-12 12:50:00,138.39,138.4,138.35,138.36,189000.0,110.2337,110.2417,110.2019,110.2098,189000.0
2012-11-12 12:55:00,138.37,138.49,138.35,138.48,649500.0,110.2178,110.3134,110.2019,110.3054,649500.0
2012-11-12 13:00:00,138.48,138.65,138.47,138.64,1009600.0,110.3054,110.4408,110.2975,110.4329,1009600.0
2012-11-12 13:05:00,138.64,138.68,138.53,138.62,1212900.0,110.4329,110.4647,110.3453,110.4169,1212900.0
2012-11-12 13:10:00,138.61,138.77,138.6,138.73,788000.0,110.409,110.5364,110.401,110.5046,788000.0
2012-11-12 13:15:00,138.73,138.81,138.7,138.74,664100.0,110.5046,110.5683,110.4807,110.5125,664100.0
2012-11-12 13:20:00,138.73,138.77,138.67,138.7,644300.0,110.5046,110.5364,110.4568,110.4807,644300.0
2012-11-12 13:25:00,138.7,138.78,138.68,138.73,646800.0,110.4807,110.5444,110.4647,110.5046,646800.0
2012-11-12 13:30:00,138.74,138.75,138.58,138.6,1432800.0,110.5125,110.5205,110.3851,110.401,1432800.0
2012-11-12 13:35:00,138.6,138.64,138.56,138.64,647900.0,110.401,110.4329,110.3691,110.4329,647900.0
2012-11-12 13:40:00,138.64,138.65,138.55,138.58,439600.0,110.4329,110.4408,110.3612,110.3851,439600.0
2012-11-12 13:45:00,138.59,138.62,138.51,138.55,583800.0,110.393,110.4169,110.3293,110.3612,583800.0
2012-11-12 13:50:00,138.56,138.61,138.56,138.56,390900.0,110.3691,110.409,110.3691,110.3691,390900.0
2012-11-12 13:55:00,138.56,138.65,138.55,138.63,598600.0,110.3691,110.4408,110.3612,110.4249,598600.0
2012-11-12 14:00:00,138.63,138.64,138.49,138.49,1137600.0,110.4249,110.4329,110.3134,110.3134,1137600.0
2012-11-12 14:05:00,138.5,138.57,138.45,138.56,542400.0,110.3214,110.3771,110.2815,110.3691,542400.0
2012-11-12 14:10:00,138.57,138.61,138.54,138.56,493700.0,110.3771,110.409,110.3532,110.3691,493700.0
2012-11-12 14:15:00,138.57,138.67,138.56,138.61,535300.0,110.3771,110.4568,110.3691,110.409,535300.0
2012-11-12 14:20:00,138.62,138.73,138.61,138.68,911500.0,110.4169,110.5046,110.409,110.4647,911500.0
2012-11-12 14:25:00,138.68,138.68,138.54,138.57,655500.0,110.4647,110.4647,110.3532,110.3771,655500.0
2012-11-12 14:30:00,138.58,138.58,138.45,138.5,518900.0,110.3851,110.3851,110.2815,110.3214,518900.0
2012-11-12 14:35:00,138.49,138.49,138.32,138.34,923200.0,110.3134,110.3134,110.178,110.1939,923200.0
2012-11-12 14:40:00,138.35,138.4,138.33,138.33,906700.0,110.2019,110.2417,110.1859,110.1859,906700.0
2012-11-12 14:45:00,138.33,138.41,138.3,138.39,810400.0,110.1859,110.2497,110.162,110.2337,810400.0
2012-11-12 14:50:00,138.39,138.44,138.35,138.42,660900.0,110.2337,110.2736,110.2019,110.2576,660900.0
2012-11-12 14:55:00,138.43,138.48,138.38,138.43,692700.0,110.2656,110.3054,110.2258,110.2656,692700.0
2012-11-12 15:00:00,138.43,138.54,138.41,138.49,542000.0,110.2656,110.3532,110.2497,110.3134,542000.0
2012-11-12 15:05:00,138.49,138.51,138.36,138.38,668900.0,110.3134,110.3293,110.2098,110.2258,668900.0
2012-11-12 15:10:00,138.38,138.45,138.22,138.23,1031300.0,110.2258,110.2815,110.0983,110.1063,1031300.0
2012-11-12 15:15:00,138.24,138.34,138.2,138.24,1639400.0,110.1143,110.1939,110.0824,110.1143,1639400.0
2012-11-12 15:20:00,138.23,138.34,138.22,138.33,852200.0,110.1063,110.1939,110.0983,110.1859,852200.0
2012-11-12 15:25:00,138.33,138.4,138.31,138.33,1105400.0,110.1859,110.2417,110.17,110.1859,1105400.0
2012-11-12 15:30:00,138.34,138.39,138.28,138.36,931900.0,110.1939,110.2337,110.1461,110.2098,931900.0
2012-11-12 15:35:00,138.36,138.4,138.29,138.4,1073000.0,110.2098,110.2417,110.1541,110.2417,1073000.0
2012-11-12 15:40:00,138.4,138.47,138.4,138.43,1311000.0,110.2417,110.2975,110.2417,110.2656,1311000.0
2012-11-12 15:45:00,138.43,138.51,138.35,138.35,2411200.0,110.2656,110.3293,110.2019,110.2019,2411200.0
2012-11-12 15:50:00,138.36,138.44,138.35,138.4,2004800.0,110.2098,110.2736,110.2019,110.2417,2004800.0
2012-11-12 15:55:00,138.4,138.43,138.25,138.27,4083700.0,110.2417,110.2656,110.1222,110.1381,4083700.0
2012-11-13 09:30:00,137.53,137.6,137.36,137.59,3515800.0,109.5487,109.6045,109.4133,109.5965,3515800.0
2012-11-13 09:35:00,137.58,137.81,137.54,137.77,4264700.0,109.5885,109.7717,109.5567,109.7399,4264700.0
2012-11-13 09:40:00,137.77,137.92,137.76,137.89,2556600.0,109.7399,109.8594,109.7319,109.8355,2556600.0
2012-11-13 09:45:00,137.88,138.26,137.88,138.2,2333000.0,109.8275,110.1302,109.8275,110.0824,2333000.0
2012-11-13 09:50:00,138.21,138.22,138.01,138.08,1997100.0,110.0904,110.0983,109.931,109.9868,1997100.0
2012-11-13 09:55:00,138.09,138.43,138.01,138.33,2328300.0,109.9948,110.2656,109.931,110.1859,2328300.0
2012-11-13 10:00:00,138.34,138.37,138.18,138.18,2098100.0,110.1939,110.2178,110.0665,110.0665,2098100.0
2012-11-13 10:05:00,138.19,138.35,138.07,138.33,2202300.0,110.0744,110.2019,109.9788,110.1859,2202300.0
2012-11-13 10:10:00,138.33,138.67,138.33,138.65,3072100.0,110.1859,110.4568,110.1859,110.4408,3072100.0
2012-11-13 10:15:00,138.65,138.74,138.44,138.46,1663100.0,110.4408,110.5125,110.2736,110.2895,1663100.0
2012-11-13 10:20:00,138.46,138.69,138.39,138.46,1453500.0,110.2895,110.4727,110.2337,110.2895,1453500.0
2012-11-13 10:25:00,138.46,138.54,138.38,138.43,1169800.0,110.2895,110.3532,110.2258,110.2656,1169800.0
2012-11-13 10:30:00,138.44,138.52,138.33,138.47,1961000.0,110.2736,110.3373,110.1859,110.2975,1961000.0
2012-11-13 10:35:00,138.46,138.73,138.46,138.52,1317800.0,110.2895,110.5046,110.2895,110.3373,1317800.0
2012-11-13 10:40:00,138.54,138.68,138.36,138.4,1446600.0,110.3532,110.4647,110.2098,110.2417,1446600.0
2012-11-13 10:45:00,138.4,138.6,138.38,138.6,1414500.0,110.2417,110.401,110.2258,110.401,1414500.0
2012-11-13 10:50:00,138.61,138.94,138.53,138.91,2172400.0,110.409,110.6718,110.3453,110.6479,2172400.0
2012-11-13 10:55:00,138.91,139.09,138.91,139.06,2313900.0,110.6479,110.7913,110.6479,110.7674,2313900.0
2012-11-13 11:00:00,139.06,139.18,139.03,139.07,1557000.0,110.7674,110.863,110.7435,110.7754,1557000.0
2012-11-13 11:05:00,139.07,139.25,139.05,139.2,1379000.0,110.7754,110.9188,110.7595,110.8789,1379000.0
2012-11-13 11:10:00,139.2,139.22,139.07,139.09,947800.0,110.8789,110.8949,110.7754,110.7913,947800.0
2012-11-13 11:15:00,139.09,139.12,139.0,139.08,982300.0,110.7913,110.8152,110.7196,110.7833,982300.0
2012-11-13 11:20:00,139.08,139.17,139.04,139.05,1019700.0,110.7833,110.855,110.7515,110.7595,1019700.0
2012-11-13 11:25:00,139.05,139.09,138.96,139.01,987400.0,110.7595,110.7913,110.6878,110.7276,987400.0
2012-11-13 11:30:00,139.02,139.14,138.96,138.99,838400.0,110.7356,110.8311,110.6878,110.7117,838400.0
2012-11-13 11:35:00,138.99,138.99,138.87,138.91,1448400.0,110.7117,110.7117,110.6161,110.6479,1448400.0
2012-11-13 11:40:00,138.91,138.97,138.86,138.97,732300.0,110.6479,110.6957,110.6081,110.6957,732300.0
2012-11-13 11:45:00,138.97,139.0,138.92,138.92,475500.0,110.6957,110.7196,110.6559,110.6559,475500.0
2012-11-13 11:50:00,138.92,139.0,138.85,138.98,738400.0,110.6559,110.7196,110.6001,110.7037,738400.0
2012-11-13 11:55:00,138.98,139.05,138.97,139.02,646600.0,110.7037,110.7595,110.6957,110.7356,646600.0
2012-11-13 12:00:00,139.03,139.07,138.99,139.06,439200.0,110.7435,110.7754,110.7117,110.7674,439200.0
2012-11-13 12:05:00,139.06,139.07,138.81,138.81,782500.0,110.7674,110.7754,110.5683,110.5683,782500.0
2012-11-13 12:10:00,138.81,138.95,138.8,138.95,903000.0,110.5683,110.6798,110.5603,110.6798,903000.0
2012-11-13 12:15:00,138.93,138.97,138.9,138.94,365100.0,110.6639,110.6957,110.64,110.6718,365100.0
2012-11-13 12:20:00,138.94,138.96,138.78,138.79,633100.0,110.6718,110.6878,110.5444,110.5524,633100.0
2012-11-13 12:25:00,138.79,138.8,138.72,138.75,1218000.0,110.5524,110.5603,110.4966,110.5205,1218000.0
2012-11-13 12:30:00,138.75,138.77,138.55,138.63,1522800.0,110.5205,110.5364,110.3612,110.4249,1522800.0
2012-11-13 12:35:00,138.64,138.67,138.54,138.63,636100.0,110.4329,110.4568,110.3532,110.4249,636100.0
2012-11-13 12:40:00,138.63,138.67,138.51,138.54,636700.0,110.4249,110.4568,110.3293,110.3532,636700.0
2012-11-13 12:45:00,138.54,138.69,138.52,138.67,794700.0,110.3532,110.4727,110.3373,110.4568,794700.0
2012-11-13 12:50:00,138.67,138.77,138.63,138.72,971600.0,110.4568,110.5364,110.4249,110.4966,971600.0
2012-11-13 12:55:00,138.73,138.75,138.59,138.64,767500.0,110.5046,110.5205,110.393,110.4329,767500.0
2012-11-13 13:00:00,138.64,138.64,138.5,138.5,834300.0,110.4329,110.4329,110.3214,110.3214,834300.0
2012-11-13 13:05:00,138.53,138.72,138.5,138.67,790700.0,110.3453,110.4966,110.3214,110.4568,790700.0
2012-11-13 13:10:00,138.67,138.88,138.63,138.87,741200.0,110.4568,110.624,110.4249,110.6161,741200.0
2012-11-13 13:15:00,138.86,138.97,138.85,138.91,1030600.0,110.6081,110.6957,110.6001,110.6479,1030600.0
2012-11-13 13:20:00,138.91,138.91,138.78,138.82,464800.0,110.6479,110.6479,110.5444,110.5762,464800.0
2012-11-13 13:25:00,138.81,138.82,138.72,138.76,406700.0,110.5683,110.5762,110.4966,110.5285,406700.0
2012-11-13 13:30:00,138.77,138.86,138.7,138.78,363200.0,110.5364,110.6081,110.4807,110.5444,363200.0
2012-11-13 13:35:00,138.78,138.78,138.6,138.64,738700.0,110.5444,110.5444,110.401,110.4329,738700.0
2012-11-13 13:40:00,138.64,138.79,138.63,138.75,613400.0,110.4329,110.5524,110.4249,110.5205,613400.0
2012-11-13 13:45:00,138.75,138.8,138.7,138.74,411100.0,110.5205,110.5603,110.4807,110.5125,411100.0
2012-11-13 13:50:00,138.74,138.92,138.73,138.86,758300.0,110.5125,110.6559,110.5046,110.6081,758300.0
2012-11-13 13:55:00,138.86,138.94,138.77,138.92,1278700.0,110.6081,110.6718,110.5364,110.6559,1278700.0
2012-11-13 14:00:00,138.92,139.0,138.85,138.91,1275400.0,110.6559,110.7196,110.6001,110.6479,1275400.0
2012-11-13 14:05:00,138.91,138.94,138.78,138.88,624400.0,110.6479,110.6718,110.5444,110.624,624400.0
2012-11-13 14:10:00,138.88,138.93,138.78,138.81,425800.0,110.624,110.6639,110.5444,110.5683,425800.0
2012-11-13 14:15:00,138.81,138.94,138.78,138.9,479300.0,110.5683,110.6718,110.5444,110.64,479300.0
2012-11-13 14:20:00,138.9,138.92,138.75,138.76,673000.0,110.64,110.6559,110.5205,110.5285,673000.0
2012-11-13 14:25:00,138.77,138.84,138.75,138.82,487900.0,110.5364,110.5922,110.5205,110.5762,487900.0
2012-11-13 14:30:00,138.81,138.83,138.68,138.76,713500.0,110.5683,110.5842,110.4647,110.5285,713500.0
2012-11-13 14:35:00,138.76,138.77,138.57,138.61,1006700.0,110.5285,110.5364,110.3771,110.409,1006700.0
2012-11-13 14:40:00,138.61,138.68,138.58,138.59,633600.0,110.409,110.4647,110.3851,110.393,633600.0
2012-11-13 14:45:00,138.58,138.64,138.45,138.62,1890200.0,110.3851,110.4329,110.2815,110.4169,1890200.0
2012-11-13 14:50:00,138.62,138.67,138.54,138.64,787600.0,110.4169,110.4568,110.3532,110.4329,787600.0
2012-11-13 14:55:00,138.64,138.72,138.59,138.6,1908200.0,110.4329,110.4966,110.393,110.401,1908200.0
2012-11-13 15:00:00,138.61,138.7,138.57,138.59,761100.0,110.409,110.4807,110.3771,110.393,761100.0
2012-11-13 15:05:00,138.59,138.62,138.43,138.44,982400.0,110.393,110.4169,110.2656,110.2736,982400.0
2012-11-13 15:10:00,138.44,138.47,138.28,138.35,1395200.0,110.2736,110.2975,110.1461,110.2019,1395200.0
2012-11-13 15:15:00,138.35,138.37,138.22,138.27,1378100.0,110.2019,110.2178,110.0983,110.1381,1378100.0
2012-11-13 15:20:00,138.26,138.31,137.97,138.06,3125500.0,110.1302,110.17,109.8992,109.9709,3125500.0
2012-11-13 15:25:00,138.06,138.16,138.04,138.1,1987300.0,109.9709,110.0505,109.9549,110.0027,1987300.0
2012-11-13 15:30:00,138.1,138.26,138.03,138.21,2052300.0,110.0027,110.1302,109.947,110.0904,2052300.0
2012-11-13 15:35:00,138.21,138.22,138.09,138.14,1050600.0,110.0904,110.0983,109.9948,110.0346,1050600.0
2012-11-13 15:40:00,138.13,138.15,137.9,137.92,2390900.0,110.0266,110.0426,109.8434,109.8594,2390900.0
2012-11-13 15:45:00,137.92,138.05,137.88,138.01,2915800.0,109.8594,109.9629,109.8275,109.931,2915800.0
2012-11-13 15:50:00,138.0,138.01,137.82,137.83,2556300.0,109.9231,109.931,109.7797,109.7877,2556300.0
2012-11-13 15:55:00,137.83,137.91,137.73,137.83,4781200.0,109.7877,109.8514,109.708,109.7877,4781200.0
2012-11-14 09:30:00,138.21,138.43,138.11,138.31,2869400.0,110.0904,110.2656,110.0107,110.17,2869400.0
2012-11-14 09:35:00,138.31,138.33,138.11,138.13,2800900.0,110.17,110.1859,110.0107,110.0266,2800900.0
2012-11-14 09:40:00,138.13,138.14,137.97,138.07,1616000.0,110.0266,110.0346,109.8992,109.9788,1616000.0
2012-11-14 09:45:00,138.07,138.21,138.07,138.15,1627200.0,109.9788,110.0904,109.9788,110.0426,1627200.0
2012-11-14 09:50:00,138.15,138.15,137.98,138.05,1138500.0,110.0426,110.0426,109.9072,109.9629,1138500.0
2012-11-14 09:55:00,138.05,138.07,137.77,137.87,3526100.0,109.9629,109.9788,109.7399,109.8195,3526100.0
2012-11-14 10:00:00,137.87,138.01,137.82,137.92,1506200.0,109.8195,109.931,109.7797,109.8594,1506200.0
2012-11-14 10:05:00,137.91,138.09,137.79,138.0,2566000.0,109.8514,109.9948,109.7558,109.9231,2566000.0
2012-11-14 10:10:00,137.99,138.09,137.81,137.87,1732300.0,109.9151,109.9948,109.7717,109.8195,1732300.0
2012-11-14 10:15:00,137.87,137.93,137.58,137.77,2938100.0,109.8195,109.8673,109.5885,109.7399,2938100.0
2012-11-14 10:20:00,137.77,137.78,137.53,137.68,2849900.0,109.7399,109.7478,109.5487,109.6682,2849900.0
2012-11-14 10:25:00,137.68,137.68,137.36,137.37,2242300.0,109.6682,109.6682,109.4133,109.4213,2242300.0
2012-11-14 10:30:00,137.37,137.48,137.29,137.32,3019200.0,109.4213,109.5089,109.3575,109.3814,3019200.0
2012-11-14 10:35:00,137.31,137.44,137.21,137.32,3398600.0,109.3735,109.477,109.2938,109.3814,3398600.0
2012-11-14 10:40:00,137.33,137.33,137.12,137.26,2114000.0,109.3894,109.3894,109.2221,109.3336,2114000.0
2012-11-14 10:45:00,137.25,137.26,137.11,137.2,2028900.0,109.3257,109.3336,109.2142,109.2858,2028900.0
2012-11-14 10:50:00,137.21,137.22,136.92,137.0,3657500.0,109.2938,109.3018,109.0628,109.1265,3657500.0
2012-11-14 10:55:00,137.01,137.09,136.91,137.08,3607700.0,109.1345,109.1982,109.0548,109.1903,3607700.0
2012-11-14 11:00:00,137.09,137.09,136.88,136.98,2103600.0,109.1982,109.1982,109.031,109.1106,2103600.0
2012-11-14 11:05:00,136.98,137.3,136.93,137.27,2849000.0,109.1106,109.3655,109.0708,109.3416,2849000.0
2012-11-14 11:10:00,137.27,137.31,137.19,137.31,1387400.0,109.3416,109.3735,109.2779,109.3735,1387400.0
2012-11-14 11:15:00,137.3,137.33,137.27,137.31,1633300.0,109.3655,109.3894,109.3416,109.3735,1633300.0
2012-11-14 11:20:00,137.31,137.31,137.19,137.24,1531100.0,109.3735,109.3735,109.2779,109.3177,1531100.0
2012-11-14 11:25:00,137.24,137.43,137.24,137.37,1449300.0,109.3177,109.4691,109.3177,109.4213,1449300.0
2012-11-14 11:30:00,137.37,137.38,137.19,137.2,1237900.0,109.4213,109.4292,109.2779,109.2858,1237900.0
2012-11-14 11:35:00,137.19,137.21,137.08,137.13,2073300.0,109.2779,109.2938,109.1903,109.2301,2073300.0
2012-11-14 11:40:00,137.13,137.43,137.13,137.37,1920800.0,109.2301,109.4691,109.2301,109.4213,1920800.0
2012-11-14 11:45:00,137.37,137.51,137.37,137.47,877500.0,109.4213,109.5328,109.4213,109.5009,877500.0
2012-11-14 11:50:00,137.47,137.48,137.38,137.42,899200.0,109.5009,109.5089,109.4292,109.4611,899200.0
2012-11-14 11:55:00,137.42,137.54,137.39,137.48,965200.0,109.4611,109.5567,109.4372,109.5089,965200.0
2012-11-14 12:00:00,137.49,137.53,137.38,137.45,732200.0,109.5168,109.5487,109.4292,109.485,732200.0
2012-11-14 12:05:00,137.45,137.45,137.32,137.34,826000.0,109.485,109.485,109.3814,109.3974,826000.0
2012-11-14 12:10:00,137.33,137.37,137.08,137.16,1806500.0,109.3894,109.4213,109.1903,109.254,1806500.0
2012-11-14 12:15:00,137.16,137.22,137.11,137.13,834000.0,109.254,109.3018,109.2142,109.2301,834000.0
2012-11-14 12:20:00,137.12,137.14,137.0,137.12,1462400.0,109.2221,109.2381,109.1265,109.2221,1462400.0
2012-11-14 12:25:00,137.12,137.23,137.08,137.22,1060500.0,109.2221,109.3097,109.1903,109.3018,1060500.0
2012-11-14 12:30:00,137.22,137.31,137.14,137.14,854800.0,109.3018,109.3735,109.2381,109.2381,854800.0
2012-11-14 12:35:00,137.14,137.17,137.02,137.03,618300.0,109.2381,109.262,109.1425,109.1504,618300.0
2012-11-14 12:40:00,137.02,137.14,136.96,137.09,1214000.0,109.1425,109.2381,109.0947,109.1982,1214000.0
2012-11-14 12:45:00,137.09,137.13,137.0,137.07,1686600.0,109.1982,109.2301,109.1265,109.1823,1686600.0
2012-11-14 12:50:00,137.06,137.18,137.02,137.15,624200.0,109.1743,109.2699,109.1425,109.246,624200.0
2012-11-14 12:55:00,137.14,137.14,136.98,137.02,833000.0,109.2381,109.2381,109.1106,109.1425,833000.0
2012-11-14 13:00:00,137.03,137.11,136.96,137.08,901300.0,109.1504,109.2142,109.0947,109.1903,901300.0
2012-11-14 13:05:00,137.08,137.09,136.98,137.02,848000.0,109.1903,109.1982,109.1106,109.1425,848000.0
2012-11-14 13:10:00,137.02,137.1,136.99,137.04,1012600.0,109.1425,109.2062,109.1186,109.1584,1012600.0
2012-11-14 13:15:00,137.05,137.24,137.04,137.23,1212000.0,109.1664,109.3177,109.1584,109.3097,1212000.0
2012-11-14 13:20:00,137.22,137.25,137.15,137.22,645100.0,109.3018,109.3257,109.246,109.3018,645100.0
2012-11-14 13:25:00,137.22,137.36,137.15,137.16,1478200.0,109.3018,109.4133,109.246,109.254,1478200.0
2012-11-14 13:30:00,137.16,137.17,137.06,137.09,1246500.0,109.254,109.262,109.1743,109.1982,1246500.0
2012-11-14 13:35:00,137.08,137.43,137.08,137.23,2464700.0,109.1903,109.4691,109.1903,109.3097,2464700.0
2012-11-14 13:40:00,137.23,137.34,137.08,137.13,1782300.0,109.3097,109.3974,109.1903,109.2301,1782300.0
2012-11-14 13:45:00,137.13,137.24,137.03,137.23,1945800.0,109.2301,109.3177,109.1504,109.3097,1945800.0
2012-11-14 13:50:00,137.22,137.24,137.11,137.2,913100.0,109.3018,109.3177,109.2142,109.2858,913100.0
2012-11-14 13:55:00,137.2,137.34,137.18,137.31,1676300.0,109.2858,109.3974,109.2699,109.3735,1676300.0
2012-11-14 14:00:00,137.3,137.5,137.23,137.3,2544500.0,109.3655,109.5248,109.3097,109.3655,2544500.0
2012-11-14 14:05:00,137.3,137.4,137.16,137.2,1691000.0,109.3655,109.4452,109.254,109.2858,1691000.0
2012-11-14 14:10:00,137.21,137.23,136.84,136.95,3252000.0,109.2938,109.3097,108.9991,109.0867,3252000.0
2012-11-14 14:15:00,136.96,137.01,136.75,136.83,2548800.0,109.0947,109.1345,108.9274,108.9911,2548800.0
2012-11-14 14:20:00,136.82,136.93,136.75,136.9,2085000.0,108.9832,109.0708,108.9274,109.0469,2085000.0
2012-11-14 14:25:00,136.9,137.12,136.82,137.04,1743200.0,109.0469,109.2221,108.9832,109.1584,1743200.0
2012-11-14 14:30:00,137.04,137.05,136.84,136.84,1403900.0,109.1584,109.1664,108.9991,108.9991,1403900.0
2012-11-14 14:35:00,136.85,136.92,136.74,136.86,1734300.0,109.0071,109.0628,108.9194,109.015,1734300.0
2012-11-14 14:40:00,136.87,136.89,136.66,136.78,1828700.0,109.023,109.0389,108.8557,108.9513,1828700.0
2012-11-14 14:45:00,136.79,136.89,136.76,136.8,826500.0,108.9593,109.0389,108.9354,108.9672,826500.0
2012-11-14 14:50:00,136.79,136.91,136.78,136.82,995200.0,108.9593,109.0548,108.9513,108.9832,995200.0
2012-11-14 14:55:00,136.81,136.86,136.68,136.69,1724300.0,108.9752,109.015,108.8716,108.8796,1724300.0
2012-11-14 15:00:00,136.7,136.74,136.53,136.55,1934300.0,108.8876,108.9194,108.7522,108.7681,1934300.0
2012-11-14 15:05:00,136.55,136.59,136.19,136.31,5488000.0,108.7681,108.8,108.4813,108.5769,5488000.0
2012-11-14 15:10:00,136.31,136.43,136.28,136.35,2761800.0,108.5769,108.6725,108.553,108.6088,2761800.0
2012-11-14 15:15:00,136.35,136.39,136.13,136.17,3103400.0,108.6088,108.6406,108.4335,108.4654,3103400.0
2012-11-14 15:20:00,136.17,136.27,136.05,136.13,2768800.0,108.4654,108.5451,108.3698,108.4335,2768800.0
2012-11-14 15:25:00,136.13,136.38,136.12,136.3,3615300.0,108.4335,108.6327,108.4256,108.569,3615300.0
2012-11-14 15:30:00,136.29,136.32,136.17,136.2,1916900.0,108.561,108.5849,108.4654,108.4893,1916900.0
2012-11-14 15:35:00,136.21,136.34,136.17,136.17,2074600.0,108.4973,108.6008,108.4654,108.4654,2074600.0
2012-11-14 15:40:00,136.18,136.18,135.93,135.99,4591800.0,108.4734,108.4734,108.2742,108.322,4591800.0
2012-11-14 15:45:00,135.98,136.02,135.87,135.92,4786200.0,108.3141,108.3459,108.2264,108.2663,4786200.0
2012-11-14 15:50:00,135.92,135.93,135.62,135.63,5641600.0,108.2663,108.2742,108.0273,108.0353,5641600.0
2012-11-14 15:55:00,135.63,135.96,135.62,135.92,8766800.0,108.0353,108.2981,108.0273,108.2663,8766800.0
2012-11-15 09:30:00,135.98,136.17,135.85,136.16,3868700.0,108.3141,108.4654,108.2105,108.4574,3868700.0
2012-11-15 09:35:00,136.16,136.49,136.09,136.44,3768200.0,108.4574,108.7203,108.4017,108.6805,3768200.0
2012-11-15 09:40:00,136.44,136.49,136.23,136.24,2952100.0,108.6805,108.7203,108.5132,108.5212,2952100.0
2012-11-15 09:45:00,136.24,136.33,136.01,136.03,2209600.0,108.5212,108.5929,108.338,108.3539,2209600.0
2012-11-15 09:50:00,136.03,136.06,135.85,135.89,2382400.0,108.3539,108.3778,108.2105,108.2424,2382400.0
2012-11-15 09:55:00,135.89,135.98,135.69,135.83,2540000.0,108.2424,108.3141,108.0831,108.1946,2540000.0
2012-11-15 10:00:00,135.83,135.95,135.52,135.91,6481000.0,108.1946,108.2902,107.9477,108.2583,6481000.0
2012-11-15 10:05:00,135.91,136.3,135.86,136.19,3508700.0,108.2583,108.569,108.2185,108.4813,3508700.0
2012-11-15 10:10:00,136.2,136.27,136.09,136.22,1859100.0,108.4893,108.5451,108.4017,108.5052,1859100.0
2012-11-15 10:15:00,136.22,136.42,136.21,136.34,1781000.0,108.5052,108.6645,108.4973,108.6008,1781000.0
2012-11-15 10:20:00,136.35,136.36,136.13,136.19,1506400.0,108.6088,108.6167,108.4335,108.4813,1506400.0
2012-11-15 10:25:00,136.19,136.2,135.97,136.04,1791900.0,108.4813,108.4893,108.3061,108.3619,1791900.0
2012-11-15 10:30:00,136.03,136.24,135.97,136.14,2025800.0,108.3539,108.5212,108.3061,108.4415,2025800.0
2012-11-15 10:35:00,136.15,136.18,136.0,136.12,904100.0,108.4495,108.4734,108.33,108.4256,904100.0
2012-11-15 10:40:00,136.13,136.14,135.98,136.03,1063600.0,108.4335,108.4415,108.3141,108.3539,1063600.0
2012-11-15 10:45:00,136.02,136.05,135.83,135.87,1940400.0,108.3459,108.3698,108.1946,108.2264,1940400.0
2012-11-15 10:50:00,135.87,136.02,135.82,135.89,1370300.0,108.2264,108.3459,108.1866,108.2424,1370300.0
2012-11-15 10:55:00,135.88,135.89,135.7,135.72,1391100.0,108.2344,108.2424,108.091,108.107,1391100.0
2012-11-15 11:00:00,135.72,135.86,135.65,135.84,1565600.0,108.107,108.2185,108.0512,108.2025,1565600.0
2012-11-15 11:05:00,135.84,135.84,135.62,135.68,1460700.0,108.2025,108.2025,108.0273,108.0751,1460700.0
2012-11-15 11:10:00,135.69,135.77,135.63,135.75,1368300.0,108.0831,108.1468,108.0353,108.1309,1368300.0
2012-11-15 11:15:00,135.74,135.78,135.45,135.47,2380800.0,108.1229,108.1548,107.8919,107.9078,2380800.0
2012-11-15 11:20:00,135.47,135.66,135.44,135.66,1980500.0,107.9078,108.0592,107.8839,108.0592,1980500.0
2012-11-15 11:25:00,135.65,135.7,135.53,135.54,1866900.0,108.0512,108.091,107.9556,107.9636,1866900.0
2012-11-15 11:30:00,135.55,135.74,135.51,135.63,1428200.0,107.9715,108.1229,107.9397,108.0353,1428200.0
2012-11-15 11:35:00,135.62,135.71,135.56,135.7,884400.0,108.0273,108.099,107.9795,108.091,884400.0
2012-11-15 11:40:00,135.7,135.74,135.54,135.56,1255700.0,108.091,108.1229,107.9636,107.9795,1255700.0
2012-11-15 11:45:00,135.56,135.56,135.2,135.3,3498400.0,107.9795,107.9795,107.6928,107.7724,3498400.0
2012-11-15 11:50:00,135.3,135.39,135.2,135.28,1999700.0,107.7724,107.8441,107.6928,107.7565,1999700.0
2012-11-15 11:55:00,135.27,135.39,135.19,135.35,3120300.0,107.7485,107.8441,107.6848,107.8122,3120300.0
2012-11-15 12:00:00,135.34,135.45,135.32,135.44,1329500.0,107.8043,107.8919,107.7883,107.8839,1329500.0
2012-11-15 12:05:00,135.45,135.46,135.35,135.44,1448000.0,107.8919,107.8999,107.8122,107.8839,1448000.0
2012-11-15 12:10:00,135.44,135.46,135.3,135.31,1340900.0,107.8839,107.8999,107.7724,107.7804,1340900.0
2012-11-15 12:15:00,135.31,135.36,135.25,135.34,994600.0,107.7804,107.8202,107.7326,107.8043,994600.0
2012-11-15 12:20:00,135.34,135.35,135.23,135.27,1086200.0,107.8043,107.8122,107.7167,107.7485,1086200.0
2012-11-15 12:25:00,135.27,135.31,135.18,135.29,1716200.0,107.7485,107.7804,107.6768,107.7644,1716200.0
2012-11-15 12:30:00,135.3,135.35,135.22,135.34,1212600.0,107.7724,107.8122,107.7087,107.8043,1212600.0
2012-11-15 12:35:00,135.34,135.62,135.34,135.59,2340000.0,107.8043,108.0273,107.8043,108.0034,2340000.0
2012-11-15 12:40:00,135.6,135.63,135.42,135.43,1441500.0,108.0114,108.0353,107.868,107.876,1441500.0
2012-11-15 12:45:00,135.44,135.5,135.34,135.46,1098900.0,107.8839,107.9317,107.8043,107.8999,1098900.0
2012-11-15 12:50:00,135.46,135.49,135.35,135.43,1047900.0,107.8999,107.9238,107.8122,107.876,1047900.0
2012-11-15 12:55:00,135.43,135.47,135.36,135.42,649800.0,107.876,107.9078,107.8202,107.868,649800.0
2012-11-15 13:00:00,135.41,135.55,135.34,135.34,1340000.0,107.86,107.9715,107.8043,107.8043,1340000.0
2012-11-15 13:05:00,135.34,135.56,135.28,135.55,1189300.0,107.8043,107.9795,107.7565,107.9715,1189300.0
2012-11-15 13:10:00,135.53,135.64,135.51,135.52,1116100.0,107.9556,108.0432,107.9397,107.9477,1116100.0
2012-11-15 13:15:00,135.52,135.57,135.47,135.53,636100.0,107.9477,107.9875,107.9078,107.9556,636100.0
2012-11-15 13:20:00,135.53,135.78,135.5,135.78,2080400.0,107.9556,108.1548,107.9317,108.1548,2080400.0
2012-11-15 13:25:00,135.77,135.84,135.71,135.83,1399100.0,108.1468,108.2025,108.099,108.1946,1399100.0
2012-11-15 13:30:00,135.83,135.89,135.75,135.8,1407100.0,108.1946,108.2424,108.1309,108.1707,1407100.0
2012-11-15 13:35:00,135.8,136.02,135.79,136.0,1570700.0,108.1707,108.3459,108.1627,108.33,1570700.0
2012-11-15 13:40:00,136.0,136.04,135.93,136.0,1778400.0,108.33,108.3619,108.2742,108.33,1778400.0
2012-11-15 13:45:00,135.99,136.04,135.94,135.97,1546900.0,108.322,108.3619,108.2822,108.3061,1546900.0
2012-11-15 13:50:00,135.97,136.29,135.97,136.2,3202700.0,108.3061,108.561,108.3061,108.4893,3202700.0
2012-11-15 13:55:00,136.21,136.22,136.03,136.05,1323600.0,108.4973,108.5052,108.3539,108.3698,1323600.0
2012-11-15 14:00:00,136.05,136.05,135.87,135.92,2088900.0,108.3698,108.3698,108.2264,108.2663,2088900.0
2012-11-15 14:05:00,135.92,135.99,135.74,135.79,1442200.0,108.2663,108.322,108.1229,108.1627,1442200.0
2012-11-15 14:10:00,135.79,135.93,135.76,135.84,1354000.0,108.1627,108.2742,108.1388,108.2025,1354000.0
2012-11-15 14:15:00,135.84,135.84,135.68,135.77,1512400.0,108.2025,108.2025,108.0751,108.1468,1512400.0
2012-11-15 14:20:00,135.77,135.82,135.65,135.81,956900.0,108.1468,108.1866,108.0512,108.1787,956900.0
2012-11-15 14:25:00,135.81,135.85,135.67,135.82,991400.0,108.1787,108.2105,108.0671,108.1866,991400.0
2012-11-15 14:30:00,135.82,135.82,135.59,135.65,1546500.0,108.1866,108.1866,108.0034,108.0512,1546500.0
2012-11-15 14:35:00,135.65,135.7,135.62,135.67,903400.0,108.0512,108.091,108.0273,108.0671,903400.0
2012-11-15 14:40:00,135.68,135.81,135.67,135.69,1182600.0,108.0751,108.1787,108.0671,108.0831,1182600.0
2012-11-15 14:45:00,135.69,135.77,135.65,135.7,931600.0,108.0831,108.1468,108.0512,108.091,931600.0
2012-11-15 14:50:00,135.7,135.83,135.67,135.8,964800.0,108.091,108.1946,108.0671,108.1707,964800.0
2012-11-15 14:55:00,135.8,135.87,135.71,135.73,1213400.0,108.1707,108.2264,108.099,108.1149,1213400.0
2012-11-15 15:00:00,135.72,135.72,135.38,135.44,3092400.0,108.107,108.107,107.8361,107.8839,3092400.0
2012-11-15 15:05:00,135.44,135.45,135.24,135.37,3125500.0,107.8839,107.8919,107.7246,107.8282,3125500.0
2012-11-15 15:10:00,135.37,135.46,135.36,135.39,1741700.0,107.8282,107.8999,107.8202,107.8441,1741700.0
2012-11-15 15:15:00,135.38,135.54,135.36,135.44,1324700.0,107.8361,107.9636,107.8202,107.8839,1324700.0
2012-11-15 15:20:00,135.45,135.51,135.37,135.37,1194000.0,107.8919,107.9397,107.8282,107.8282,1194000.0
2012-11-15 15:25:00,135.38,135.49,135.3,135.33,1672600.0,107.8361,107.9238,107.7724,107.7963,1672600.0
2012-11-15 15:30:00,135.34,135.37,135.27,135.27,1339500.0,107.8043,107.8282,107.7485,107.7485,1339500.0
2012-11-15 15:35:00,135.28,135.51,135.21,135.51,3276500.0,107.7565,107.9397,107.7007,107.9397,3276500.0
2012-11-15 15:40:00,135.51,135.83,135.49,135.74,4490900.0,107.9397,108.1946,107.9238,108.1229,4490900.0
2012-11-15 15:45:00,135.75,135.97,135.72,135.84,5430700.0,108.1309,108.3061,108.107,108.2025,5430700.0
2012-11-15 15:50:00,135.84,135.84,135.66,135.7,3431500.0,108.2025,108.2025,108.0592,108.091,3431500.0
2012-11-15 15:55:00,135.7,135.93,135.66,135.67,7178300.0,108.091,108.2742,108.0592,108.0671,7178300.0
2012-11-16 09:30:00,135.9,135.92,135.48,135.62,6815700.0,108.2503,108.2663,107.9158,108.0273,6815700.0
2012-11-16 09:35:00,135.62,135.87,135.59,135.86,2742600.0,108.0273,108.2264,108.0034,108.2185,2742600.0
2012-11-16 09:40:00,135.86,135.91,135.51,135.6,2635800.0,108.2185,108.2583,107.9397,108.0114,2635800.0
2012-11-16 09:45:00,135.61,135.61,135.38,135.53,2191600.0,108.0193,108.0193,107.8361,107.9556,2191600.0
2012-11-16 09:50:00,135.52,135.54,135.35,135.37,1995100.0,107.9477,107.9636,107.8122,107.8282,1995100.0
2012-11-16 09:55:00,135.35,135.43,135.21,135.35,3251600.0,107.8122,107.876,107.7007,107.8122,3251600.0
2012-11-16 10:00:00,135.36,135.47,134.92,135.07,5514700.0,107.8202,107.9078,107.4697,107.5892,5514700.0
2012-11-16 10:05:00,135.08,135.21,134.87,135.21,3923200.0,107.5972,107.7007,107.4299,107.7007,3923200.0
2012-11-16 10:10:00,135.21,135.24,134.94,135.16,3097900.0,107.7007,107.7246,107.4857,107.6609,3097900.0
2012-11-16 10:15:00,135.16,135.47,135.02,135.28,3005400.0,107.6609,107.9078,107.5494,107.7565,3005400.0
2012-11-16 10:20:00,135.28,135.45,135.22,135.33,2189500.0,107.7565,107.8919,107.7087,107.7963,2189500.0
2012-11-16 10:25:00,135.33,135.51,135.29,135.43,1514400.0,107.7963,107.9397,107.7644,107.876,1514400.0
2012-11-16 10:30:00,135.43,135.51,135.31,135.35,1308900.0,107.876,107.9397,107.7804,107.8122,1308900.0
2012-11-16 10:35:00,135.35,135.63,135.32,135.52,2784500.0,107.8122,108.0353,107.7883,107.9477,2784500.0
2012-11-16 10:40:00,135.51,135.61,135.45,135.53,1478200.0,107.9397,108.0193,107.8919,107.9556,1478200.0
2012-11-16 10:45:00,135.54,135.54,135.29,135.36,1772300.0,107.9636,107.9636,107.7644,107.8202,1772300.0
2012-11-16 10:50:00,135.34,135.41,135.28,135.38,1393200.0,107.8043,107.86,107.7565,107.8361,1393200.0
2012-11-16 10:55:00,135.37,135.4,135.25,135.25,1158500.0,107.8282,107.8521,107.7326,107.7326,1158500.0
2012-11-16 11:00:00,135.26,135.41,135.19,135.4,1117100.0,107.7406,107.86,107.6848,107.8521,1117100.0
2012-11-16 11:05:00,135.39,135.45,135.21,135.21,1754500.0,107.8441,107.8919,107.7007,107.7007,1754500.0
2012-11-16 11:10:00,135.21,135.26,135.13,135.15,1447900.0,107.7007,107.7406,107.637,107.6529,1447900.0
2012-11-16 11:15:00,135.15,135.16,134.97,135.01,2988600.0,107.6529,107.6609,107.5096,107.5414,2988600.0
2012-11-16 11:20:00,135.01,135.13,134.98,135.01,2650900.0,107.5414,107.637,107.5175,107.5414,2650900.0
2012-11-16 11:25:00,135.0,135.02,134.7,134.76,4484900.0,107.5334,107.5494,107.2945,107.3423,4484900.0
2012-11-16 11:30:00,134.76,134.89,134.75,134.88,2308800.0,107.3423,107.4458,107.3343,107.4379,2308800.0
2012-11-16 11:35:00,134.89,135.06,134.87,135.03,2043300.0,107.4458,107.5812,107.4299,107.5573,2043300.0
2012-11-16 11:40:00,135.04,135.85,134.96,135.57,8361400.0,107.5653,108.2105,107.5016,107.9875,8361400.0
2012-11-16 11:45:00,135.56,135.91,135.28,135.81,8278400.0,107.9795,108.2583,107.7565,108.1787,8278400.0
2012-11-16 11:50:00,135.81,136.11,135.8,135.84,7672000.0,108.1787,108.4176,108.1707,108.2025,7672000.0
2012-11-16 11:55:00,135.83,136.23,135.8,136.22,4151300.0,108.1946,108.5132,108.1707,108.5052,4151300.0
2012-11-16 12:00:00,136.22,136.38,136.17,136.27,5293100.0,108.5052,108.6327,108.4654,108.5451,5293100.0
2012-11-16 12:05:00,136.27,136.29,135.96,136.15,3155900.0,108.5451,108.561,108.2981,108.4495,3155900.0
2012-11-16 12:10:00,136.15,136.33,136.03,136.1,2690800.0,108.4495,108.5929,108.3539,108.4096,2690800.0
2012-11-16 12:15:00,136.11,136.24,136.02,136.19,1533400.0,108.4176,108.5212,108.3459,108.4813,1533400.0
2012-11-16 12:20:00,136.19,136.22,136.06,136.21,1337500.0,108.4813,108.5052,108.3778,108.4973,1337500.0
2012-11-16 12:25:00,136.2,136.36,136.2,136.28,2198000.0,108.4893,108.6167,108.4893,108.553,2198000.0
2012-11-16 12:30:00,136.29,136.54,136.26,136.49,3147500.0,108.561,108.7601,108.5371,108.7203,3147500.0
2012-11-16 12:35:00,136.49,136.57,136.41,136.44,1787800.0,108.7203,108.784,108.6566,108.6805,1787800.0
2012-11-16 12:40:00,136.44,136.56,136.3,136.33,1819800.0,108.6805,108.7761,108.569,108.5929,1819800.0
2012-11-16 12:45:00,136.33,136.44,136.3,136.36,1161900.0,108.5929,108.6805,108.569,108.6167,1161900.0
2012-11-16 12:50:00,136.35,136.37,136.15,136.21,2203800.0,108.6088,108.6247,108.4495,108.4973,2203800.0
2012-11-16 12:55:00,136.21,136.32,136.15,136.19,1307700.0,108.4973,108.5849,108.4495,108.4813,1307700.0
2012-11-16 13:00:00,136.18,136.22,136.09,136.11,1471400.0,108.4734,108.5052,108.4017,108.4176,1471400.0
2012-11-16 13:05:00,136.11,136.29,136.09,136.26,832700.0,108.4176,108.561,108.4017,108.5371,832700.0
2012-11-16 13:10:00,136.25,136.27,136.04,136.08,809600.0,108.5291,108.5451,108.3619,108.3937,809600.0
2012-11-16 13:15:00,136.08,136.12,135.9,135.91,1364600.0,108.3937,108.4256,108.2503,108.2583,1364600.0
2012-11-16 13:20:00,135.9,136.04,135.87,136.02,1178300.0,108.2503,108.3619,108.2264,108.3459,1178300.0
2012-11-16 13:25:00,136.02,136.15,136.01,136.1,940100.0,108.3459,108.4495,108.338,108.4096,940100.0
2012-11-16 13:30:00,136.11,136.16,136.02,136.02,1648800.0,108.4176,108.4574,108.3459,108.3459,1648800.0
2012-11-16 13:35:00,136.02,136.09,135.94,135.97,1410900.0,108.3459,108.4017,108.2822,108.3061,1410900.0
2012-11-16 13:40:00,135.97,136.09,135.94,136.06,701500.0,108.3061,108.4017,108.2822,108.3778,701500.0
2012-11-16 13:45:00,136.05,136.11,135.98,136.04,1180900.0,108.3698,108.4176,108.3141,108.3619,1180900.0
2012-11-16 13:50:00,136.05,136.22,136.01,136.15,1258500.0,108.3698,108.5052,108.338,108.4495,1258500.0
2012-11-16 13:55:00,136.16,136.34,136.12,136.23,1125600.0,108.4574,108.6008,108.4256,108.5132,1125600.0
2012-11-16 14:00:00,136.24,136.28,136.09,136.14,981900.0,108.5212,108.553,108.4017,108.4415,981900.0
2012-11-16 14:05:00,136.14,136.22,136.1,136.15,752400.0,108.4415,108.5052,108.4096,108.4495,752400.0
2012-11-16 14:10:00,136.15,136.17,135.98,136.0,1183900.0,108.4495,108.4654,108.3141,108.33,1183900.0
2012-11-16 14:15:00,136.0,136.02,135.87,135.97,1159300.0,108.33,108.3459,108.2264,108.3061,1159300.0
2012-11-16 14:20:00,135.97,136.02,135.71,135.78,1272800.0,108.3061,108.3459,108.099,108.1548,1272800.0
2012-11-16 14:25:00,135.78,135.82,135.7,135.76,1129700.0,108.1548,108.1866,108.091,108.1388,1129700.0
2012-11-16 14:30:00,135.75,135.81,135.47,135.6,2649400.0,108.1309,108.1787,107.9078,108.0114,2649400.0
2012-11-16 14:35:00,135.6,135.68,135.56,135.66,924300.0,108.0114,108.0751,107.9795,108.0592,924300.0
2012-11-16 14:40:00,135.67,135.82,135.67,135.73,1240900.0,108.0671,108.1866,108.0671,108.1149,1240900.0
2012-11-16 14:45:00,135.74,135.95,135.72,135.88,1470700.0,108.1229,108.2902,108.107,108.2344,1470700.0
2012-11-16 14:50:00,135.88,136.0,135.87,135.95,909500.0,108.2344,108.33,108.2264,108.2902,909500.0
2012-11-16 14:55:00,135.94,136.1,135.87,136.02,1030100.0,108.2822,108.4096,108.2264,108.3459,1030100.0
2012-11-16 15:00:00,136.02,136.04,135.84,135.87,1004400.0,108.3459,108.3619,108.2025,108.2264,1004400.0
2012-11-16 15:05:00,135.87,136.07,135.86,136.06,1232900.0,108.2264,108.3858,108.2185,108.3778,1232900.0
2012-11-16 15:10:00,136.05,136.08,135.92,136.03,829900.0,108.3698,108.3937,108.2663,108.3539,829900.0
2012-11-16 15:15:00,136.04,136.17,136.03,136.12,1329900.0,108.3619,108.4654,108.3539,108.4256,1329900.0
2012-11-16 15:20:00,136.11,136.27,136.08,136.26,1802500.0,108.4176,108.5451,108.3937,108.5371,1802500.0
2012-11-16 15:25:00,136.26,136.32,136.13,136.26,1282000.0,108.5371,108.5849,108.4335,108.5371,1282000.0
2012-11-16 15:30:00,136.26,136.49,136.24,136.41,2867000.0,108.5371,108.7203,108.5212,108.6566,2867000.0
2012-11-16 15:35:00,136.41,136.5,136.3,136.48,2529900.0,108.6566,108.7283,108.569,108.7123,2529900.0
2012-11-16 15:40:00,136.48,136.62,136.43,136.59,3904200.0,108.7123,108.8239,108.6725,108.8,3904200.0
2012-11-16 15:45:00,136.59,136.64,136.23,136.27,3547500.0,108.8,108.8398,108.5132,108.5451,3547500.0
2012-11-16 15:50:00,136.27,136.34,136.19,136.28,3555100.0,108.5451,108.6008,108.4813,108.553,3555100.0
2012-11-16 15:55:00,136.28,136.53,136.26,136.39,5791600.0,108.553,108.7522,108.5371,108.6406,5791600.0
2012-11-19 09:30:00,137.9,138.06,137.82,138.05,6126700.0,109.8434,109.9709,109.7797,109.9629,6126700.0
2012-11-19 09:35:00,138.04,138.4,138.02,138.38,4592300.0,109.9549,110.2417,109.939,110.2258,4592300.0
2012-11-19 09:40:00,138.38,138.4,138.19,138.2,3448900.0,110.2258,110.2417,110.0744,110.0824,3448900.0
2012-11-19 09:45:00,138.2,138.33,138.2,138.3,1904000.0,110.0824,110.1859,110.0824,110.162,1904000.0
2012-11-19 09:50:00,138.3,138.49,138.3,138.41,2218400.0,110.162,110.3134,110.162,110.2497,2218400.0
2012-11-19 09:55:00,138.41,138.49,138.39,138.43,1512300.0,110.2497,110.3134,110.2337,110.2656,1512300.0
2012-11-19 10:00:00,138.43,138.6,138.35,138.41,3873600.0,110.2656,110.401,110.2019,110.2497,3873600.0
2012-11-19 10:05:00,138.41,138.48,138.19,138.2,3089100.0,110.2497,110.3054,110.0744,110.0824,3089100.0
2012-11-19 10:10:00,138.19,138.31,138.19,138.22,2949800.0,110.0744,110.17,110.0744,110.0983,2949800.0
2012-11-19 10:15:00,138.22,138.52,138.22,138.49,2066600.0,110.0983,110.3373,110.0983,110.3134,2066600.0
2012-11-19 10:20:00,138.48,138.59,138.37,138.37,1810600.0,110.3054,110.393,110.2178,110.2178,1810600.0
2012-11-19 10:25:00,138.38,138.49,138.27,138.33,1378300.0,110.2258,110.3134,110.1381,110.1859,1378300.0
2012-11-19 10:30:00,138.33,138.41,138.27,138.34,1063800.0,110.1859,110.2497,110.1381,110.1939,1063800.0
2012-11-19 10:35:00,138.33,138.49,138.28,138.37,1968500.0,110.1859,110.3134,110.1461,110.2178,1968500.0
2012-11-19 10:40:00,138.36,138.56,138.33,138.52,1204800.0,110.2098,110.3691,110.1859,110.3373,1204800.0
2012-11-19 10:45:00,138.51,138.63,138.47,138.52,1193800.0,110.3293,110.4249,110.2975,110.3373,1193800.0
2012-11-19 10:50:00,138.52,138.55,138.47,138.48,1054800.0,110.3373,110.3612,110.2975,110.3054,1054800.0
2012-11-19 10:55:00,138.49,138.5,138.4,138.45,961200.0,110.3134,110.3214,110.2417,110.2815,961200.0
2012-11-19 11:00:00,138.45,138.56,138.34,138.39,1424300.0,110.2815,110.3691,110.1939,110.2337,1424300.0
2012-11-19 11:05:00,138.39,138.47,138.37,138.41,1238000.0,110.2337,110.2975,110.2178,110.2497,1238000.0
2012-11-19 11:10:00,138.42,138.49,138.38,138.46,1094700.0,110.2576,110.3134,110.2258,110.2895,1094700.0
2012-11-19 11:15:00,138.45,138.6,138.45,138.49,1116400.0,110.2815,110.401,110.2815,110.3134,1116400.0
2012-11-19 11:20:00,138.49,138.57,138.45,138.51,870900.0,110.3134,110.3771,110.2815,110.3293,870900.0
2012-11-19 11:25:00,138.51,138.56,138.48,138.53,627700.0,110.3293,110.3691,110.3054,110.3453,627700.0
2012-11-19 11:30:00,138.53,138.59,138.39,138.42,1270300.0,110.3453,110.393,110.2337,110.2576,1270300.0
2012-11-19 11:35:00,138.43,138.46,138.39,138.44,738100.0,110.2656,110.2895,110.2337,110.2736,738100.0
2012-11-19 11:40:00,138.44,138.47,138.39,138.44,355800.0,110.2736,110.2975,110.2337,110.2736,355800.0
2012-11-19 11:45:00,138.45,138.48,138.39,138.46,793800.0,110.2815,110.3054,110.2337,110.2895,793800.0
2012-11-19 11:50:00,138.46,138.5,138.43,138.46,587700.0,110.2895,110.3214,110.2656,110.2895,587700.0
2012-11-19 11:55:00,138.46,138.57,138.44,138.52,970000.0,110.2895,110.3771,110.2736,110.3373,970000.0
2012-11-19 12:00:00,138.52,138.71,138.51,138.65,1357400.0,110.3373,110.4886,110.3293,110.4408,1357400.0
2012-11-19 12:05:00,138.65,138.75,138.64,138.69,1552600.0,110.4408,110.5205,110.4329,110.4727,1552600.0
2012-11-19 12:10:00,138.69,138.73,138.66,138.69,997200.0,110.4727,110.5046,110.4488,110.4727,997200.0
2012-11-19 12:15:00,138.69,138.71,138.62,138.67,714100.0,110.4727,110.4886,110.4169,110.4568,714100.0
2012-11-19 12:20:00,138.67,138.74,138.62,138.7,664200.0,110.4568,110.5125,110.4169,110.4807,664200.0
2012-11-19 12:25:00,138.7,138.71,138.62,138.67,380500.0,110.4807,110.4886,110.4169,110.4568,380500.0
2012-11-19 12:30:00,138.67,138.72,138.66,138.67,468900.0,110.4568,110.4966,110.4488,110.4568,468900.0
2012-11-19 12:35:00,138.68,138.72,138.64,138.66,466500.0,110.4647,110.4966,110.4329,110.4488,466500.0
2012-11-19 12:40:00,138.65,138.67,138.62,138.63,546500.0,110.4408,110.4568,110.4169,110.4249,546500.0
2012-11-19 12:45:00,138.64,138.64,138.55,138.6,1026200.0,110.4329,110.4329,110.3612,110.401,1026200.0
2012-11-19 12:50:00,138.61,138.61,138.57,138.58,618200.0,110.409,110.409,110.3771,110.3851,618200.0
2012-11-19 12:55:00,138.58,138.63,138.53,138.61,601100.0,110.3851,110.4249,110.3453,110.409,601100.0
2012-11-19 13:00:00,138.62,138.67,138.59,138.65,677400.0,110.4169,110.4568,110.393,110.4408,677400.0
2012-11-19 13:05:00,138.66,138.67,138.58,138.59,462500.0,110.4488,110.4568,110.3851,110.393,462500.0
2012-11-19 13:10:00,138.58,138.6,138.52,138.53,643400.0,110.3851,110.401,110.3373,110.3453,643400.0
2012-11-19 13:15:00,138.53,138.54,138.43,138.43,813000.0,110.3453,110.3532,110.2656,110.2656,813000.0
2012-11-19 13:20:00,138.43,138.49,138.39,138.48,861900.0,110.2656,110.3134,110.2337,110.3054,861900.0
2012-11-19 13:25:00,138.48,138.52,138.45,138.47,559400.0,110.3054,110.3373,110.2815,110.2975,559400.0
2012-11-19 13:30:00,138.46,138.52,138.45,138.51,545200.0,110.2895,110.3373,110.2815,110.3293,545200.0
2012-11-19 13:35:00,138.51,138.53,138.44,138.44,582400.0,110.3293,110.3453,110.2736,110.2736,582400.0
2012-11-19 13:40:00,138.44,138.47,138.4,138.41,622300.0,110.2736,110.2975,110.2417,110.2497,622300.0
2012-11-19 13:45:00,138.41,138.43,138.37,138.42,569200.0,110.2497,110.2656,110.2178,110.2576,569200.0
2012-11-19 13:50:00,138.42,138.49,138.39,138.49,563400.0,110.2576,110.3134,110.2337,110.3134,563400.0
2012-11-19 13:55:00,138.49,138.52,138.44,138.49,774200.0,110.3134,110.3373,110.2736,110.3134,774200.0
2012-11-19 14:00:00,138.49,138.56,138.48,138.52,1022500.0,110.3134,110.3691,110.3054,110.3373,1022500.0
2012-11-19 14:05:00,138.52,138.56,138.51,138.53,529000.0,110.3373,110.3691,110.3293,110.3453,529000.0
2012-11-19 14:10:00,138.53,138.56,138.5,138.53,780600.0,110.3453,110.3691,110.3214,110.3453,780600.0
2012-11-19 14:15:00,138.53,138.57,138.49,138.54,1003500.0,110.3453,110.3771,110.3134,110.3532,1003500.0
2012-11-19 14:20:00,138.54,138.62,138.53,138.58,757300.0,110.3532,110.4169,110.3453,110.3851,757300.0
2012-11-19 14:25:00,138.59,138.59,138.54,138.56,455400.0,110.393,110.393,110.3532,110.3691,455400.0
2012-11-19 14:30:00,138.56,138.59,138.54,138.56,336100.0,110.3691,110.393,110.3532,110.3691,336100.0
2012-11-19 14:35:00,138.55,138.57,138.47,138.57,829400.0,110.3612,110.3771,110.2975,110.3771,829400.0
2012-11-19 14:40:00,138.56,138.72,138.53,138.69,1038800.0,110.3691,110.4966,110.3453,110.4727,1038800.0
2012-11-19 14:45:00,138.69,138.83,138.66,138.81,1965900.0,110.4727,110.5842,110.4488,110.5683,1965900.0
2012-11-19 14:50:00,138.81,138.85,138.74,138.75,1258300.0,110.5683,110.6001,110.5125,110.5205,1258300.0
2012-11-19 14:55:00,138.77,138.82,138.73,138.78,1088100.0,110.5364,110.5762,110.5046,110.5444,1088100.0
2012-11-19 15:00:00,138.77,138.78,138.68,138.73,753600.0,110.5364,110.5444,110.4647,110.5046,753600.0
2012-11-19 15:05:00,138.73,138.75,138.65,138.67,819700.0,110.5046,110.5205,110.4408,110.4568,819700.0
2012-11-19 15:10:00,138.67,138.83,138.65,138.76,1730500.0,110.4568,110.5842,110.4408,110.5285,1730500.0
2012-11-19 15:15:00,138.76,138.79,138.74,138.76,740300.0,110.5285,110.5524,110.5125,110.5285,740300.0
2012-11-19 15:20:00,138.77,138.85,138.76,138.84,1721400.0,110.5364,110.6001,110.5285,110.5922,1721400.0
2012-11-19 15:25:00,138.84,138.84,138.76,138.78,1115300.0,110.5922,110.5922,110.5285,110.5444,1115300.0
2012-11-19 15:30:00,138.79,138.83,138.75,138.83,1359300.0,110.5524,110.5842,110.5205,110.5842,1359300.0
2012-11-19 15:35:00,138.83,138.87,138.76,138.79,1498700.0,110.5842,110.6161,110.5285,110.5524,1498700.0
2012-11-19 15:40:00,138.8,138.81,138.68,138.69,1702300.0,110.5603,110.5683,110.4647,110.4727,1702300.0
2012-11-19 15:45:00,138.7,138.8,138.69,138.75,2930200.0,110.4807,110.5603,110.4727,110.5205,2930200.0
2012-11-19 15:50:00,138.75,139.02,138.73,139.02,5503400.0,110.5205,110.7356,110.5046,110.7356,5503400.0
2012-11-19 15:55:00,139.02,139.13,138.96,139.11,7422100.0,110.7356,110.8232,110.6878,110.8072,7422100.0
2012-11-20 09:30:00,138.91,138.93,138.6,138.65,2817600.0,110.6479,110.6639,110.401,110.4408,2817600.0
2012-11-20 09:35:00,138.65,138.79,138.54,138.69,2360200.0,110.4408,110.5524,110.3532,110.4727,2360200.0
2012-11-20 09:40:00,138.68,138.71,138.5,138.59,2095800.0,110.4647,110.4886,110.3214,110.393,2095800.0
2012-11-20 09:45:00,138.58,138.82,138.58,138.8,2118300.0,110.3851,110.5762,110.3851,110.5603,2118300.0
2012-11-20 09:50:00,138.8,138.84,138.7,138.71,1492700.0,110.5603,110.5922,110.4807,110.4886,1492700.0
2012-11-20 09:55:00,138.71,138.93,138.68,138.88,1564000.0,110.4886,110.6639,110.4647,110.624,1564000.0
2012-11-20 10:00:00,138.88,138.95,138.8,138.86,1066300.0,110.624,110.6798,110.5603,110.6081,1066300.0
2012-11-20 10:05:00,138.85,138.86,138.74,138.75,1389000.0,110.6001,110.6081,110.5125,110.5205,1389000.0
2012-11-20 10:10:00,138.75,139.01,138.72,138.98,1431000.0,110.5205,110.7276,110.4966,110.7037,1431000.0
2012-11-20 10:15:00,138.97,139.12,138.96,139.11,1487800.0,110.6957,110.8152,110.6878,110.8072,1487800.0
2012-11-20 10:20:00,139.12,139.13,139.0,139.09,1383000.0,110.8152,110.8232,110.7196,110.7913,1383000.0
2012-11-20 10:25:00,139.09,139.11,138.98,139.03,918700.0,110.7913,110.8072,110.7037,110.7435,918700.0
2012-11-20 10:30:00,139.02,139.14,139.0,139.13,944200.0,110.7356,110.8311,110.7196,110.8232,944200.0
2012-11-20 10:35:00,139.13,139.24,139.03,139.21,1628000.0,110.8232,110.9108,110.7435,110.8869,1628000.0
2012-11-20 10:40:00,139.21,139.24,139.11,139.12,1054400.0,110.8869,110.9108,110.8072,110.8152,1054400.0
2012-11-20 10:45:00,139.11,139.26,139.1,139.19,886800.0,110.8072,110.9267,110.7993,110.871,886800.0
2012-11-20 10:50:00,139.19,139.19,138.99,139.01,958700.0,110.871,110.871,110.7117,110.7276,958700.0
2012-11-20 10:55:00,139.01,139.06,138.75,138.95,1332900.0,110.7276,110.7674,110.5205,110.6798,1332900.0
2012-11-20 11:00:00,138.94,138.97,138.84,138.9,1248900.0,110.6718,110.6957,110.5922,110.64,1248900.0
2012-11-20 11:05:00,138.91,138.97,138.81,138.91,1005500.0,110.6479,110.6957,110.5683,110.6479,1005500.0
2012-11-20 11:10:00,138.91,138.97,138.85,138.95,693000.0,110.6479,110.6957,110.6001,110.6798,693000.0
2012-11-20 11:15:00,138.96,139.05,138.94,139.02,818500.0,110.6878,110.7595,110.6718,110.7356,818500.0
2012-11-20 11:20:00,139.03,139.14,139.0,139.13,654500.0,110.7435,110.8311,110.7196,110.8232,654500.0
2012-11-20 11:25:00,139.13,139.19,139.11,139.13,895000.0,110.8232,110.871,110.8072,110.8232,895000.0
2012-11-20 11:30:00,139.13,139.19,139.09,139.1,668900.0,110.8232,110.871,110.7913,110.7993,668900.0
2012-11-20 11:35:00,139.11,139.16,139.05,139.05,466900.0,110.8072,110.8471,110.7595,110.7595,466900.0
2012-11-20 11:40:00,139.05,139.16,139.02,139.16,512900.0,110.7595,110.8471,110.7356,110.8471,512900.0
2012-11-20 11:45:00,139.16,139.21,139.09,139.12,600300.0,110.8471,110.8869,110.7913,110.8152,600300.0
2012-11-20 11:50:00,139.13,139.33,139.07,139.32,1085600.0,110.8232,110.9825,110.7754,110.9745,1085600.0
2012-11-20 11:55:00,139.32,139.39,139.11,139.34,3625900.0,110.9745,111.0303,110.8072,110.9905,3625900.0
2012-11-20 12:00:00,139.34,139.42,139.11,139.38,2066900.0,110.9905,111.0542,110.8072,111.0223,2066900.0
2012-11-20 12:05:00,139.38,139.38,139.23,139.28,851200.0,111.0223,111.0223,110.9028,110.9427,851200.0
2012-11-20 12:10:00,139.28,139.36,139.28,139.29,815900.0,110.9427,111.0064,110.9427,110.9506,815900.0
2012-11-20 12:15:00,139.29,139.29,139.15,139.15,1052400.0,110.9506,110.9506,110.8391,110.8391,1052400.0
2012-11-20 12:20:00,139.16,139.24,139.14,139.19,1211700.0,110.8471,110.9108,110.8311,110.871,1211700.0
2012-11-20 12:25:00,139.18,139.21,139.06,139.14,1041700.0,110.863,110.8869,110.7674,110.8311,1041700.0
2012-11-20 12:30:00,139.13,139.14,139.05,139.11,490300.0,110.8232,110.8311,110.7595,110.8072,490300.0
2012-11-20 12:35:00,139.12,139.13,139.01,139.02,1335200.0,110.8152,110.8232,110.7276,110.7356,1335200.0
2012-11-20 12:40:00,139.02,139.09,138.98,139.08,722800.0,110.7356,110.7913,110.7037,110.7833,722800.0
2012-11-20 12:45:00,139.08,139.1,139.0,139.08,569300.0,110.7833,110.7993,110.7196,110.7833,569300.0
2012-11-20 12:50:00,139.08,139.13,139.05,139.12,344500.0,110.7833,110.8232,110.7595,110.8152,344500.0
2012-11-20 12:55:00,139.12,139.19,139.09,139.13,694200.0,110.8152,110.871,110.7913,110.8232,694200.0
2012-11-20 13:00:00,139.13,139.15,138.85,138.91,1346800.0,110.8232,110.8391,110.6001,110.6479,1346800.0
2012-11-20 13:05:00,138.91,138.94,138.75,138.76,1295300.0,110.6479,110.6718,110.5205,110.5285,1295300.0
2012-11-20 13:10:00,138.75,138.79,138.31,138.47,3697100.0,110.5205,110.5524,110.17,110.2975,3697100.0
2012-11-20 13:15:00,138.46,138.63,138.42,138.54,1677100.0,110.2895,110.4249,110.2576,110.3532,1677100.0
2012-11-20 13:20:00,138.53,138.64,138.16,138.58,836400.0,110.3453,110.4329,110.0505,110.3851,836400.0
2012-11-20 13:25:00,138.59,138.59,138.08,138.09,2697800.0,110.393,110.393,109.9868,109.9948,2697800.0
2012-11-20 13:30:00,138.09,138.29,138.09,138.29,1603400.0,109.9948,110.1541,109.9948,110.1541,1603400.0
2012-11-20 13:35:00,138.28,138.48,138.27,138.43,1315000.0,110.1461,110.3054,110.1381,110.2656,1315000.0
2012-11-20 13:40:00,138.43,138.47,138.32,138.38,946000.0,110.2656,110.2975,110.178,110.2258,946000.0
2012-11-20 13:45:00,138.38,138.55,138.32,138.52,961100.0,110.2258,110.3612,110.178,110.3373,961100.0
2012-11-20 13:50:00,138.52,138.6,138.5,138.59,630500.0,110.3373,110.401,110.3214,110.393,630500.0
2012-11-20 13:55:00,138.59,138.67,138.48,138.62,1478900.0,110.393,110.4568,110.3054,110.4169,1478900.0
2012-11-20 14:00:00,138.62,138.64,138.52,138.53,652900.0,110.4169,110.4329,110.3373,110.3453,652900.0
2012-11-20 14:05:00,138.53,138.65,138.53,138.59,582200.0,110.3453,110.4408,110.3453,110.393,582200.0
2012-11-20 14:10:00,138.59,138.76,138.59,138.73,808900.0,110.393,110.5285,110.393,110.5046,808900.0
2012-11-20 14:15:00,138.74,138.83,138.7,138.7,1072800.0,110.5125,110.5842,110.4807,110.4807,1072800.0
2012-11-20 14:20:00,138.71,138.76,138.66,138.71,616800.0,110.4886,110.5285,110.4488,110.4886,616800.0
2012-11-20 14:25:00,138.72,138.9,138.72,138.85,1332700.0,110.4966,110.64,110.4966,110.6001,1332700.0
2012-11-20 14:30:00,138.85,138.85,138.77,138.8,493500.0,110.6001,110.6001,110.5364,110.5603,493500.0
2012-11-20 14:35:00,138.81,138.81,138.62,138.69,1048200.0,110.5683,110.5683,110.4169,110.4727,1048200.0
2012-11-20 14:40:00,138.69,138.72,138.62,138.64,803800.0,110.4727,110.4966,110.4169,110.4329,803800.0
2012-11-20 14:45:00,138.64,138.86,138.63,138.75,871900.0,110.4329,110.6081,110.4249,110.5205,871900.0
2012-11-20 14:50:00,138.75,138.87,138.75,138.84,651300.0,110.5205,110.6161,110.5205,110.5922,651300.0
2012-11-20 14:55:00,138.84,138.87,138.72,138.82,530800.0,110.5922,110.6161,110.4966,110.5762,530800.0
2012-11-20 15:00:00,138.82,139.02,138.79,138.97,1086200.0,110.5762,110.7356,110.5524,110.6957,1086200.0
2012-11-20 15:05:00,138.98,139.0,138.88,138.97,638700.0,110.7037,110.7196,110.624,110.6957,638700.0
2012-11-20 15:10:00,138.97,139.05,138.94,139.03,805300.0,110.6957,110.7595,110.6718,110.7435,805300.0
2012-11-20 15:15:00,139.03,139.03,138.92,138.99,613000.0,110.7435,110.7435,110.6559,110.7117,613000.0
2012-11-20 15:20:00,138.99,138.99,138.86,138.93,693800.0,110.7117,110.7117,110.6081,110.6639,693800.0
2012-11-20 15:25:00,138.94,138.94,138.82,138.91,672600.0,110.6718,110.6718,110.5762,110.6479,672600.0
2012-11-20 15:30:00,138.92,139.07,138.91,139.01,1684700.0,110.6559,110.7754,110.6479,110.7276,1684700.0
2012-11-20 15:35:00,139.0,139.04,138.89,138.92,1210600.0,110.7196,110.7515,110.632,110.6559,1210600.0
2012-11-20 15:40:00,138.93,138.97,138.88,138.9,926400.0,110.6639,110.6957,110.624,110.64,926400.0
2012-11-20 15:45:00,138.9,139.05,138.87,138.99,2521600.0,110.64,110.7595,110.6161,110.7117,2521600.0
2012-11-20 15:50:00,139.0,139.14,138.94,139.14,2005000.0,110.7196,110.8311,110.6718,110.8311,2005000.0
2012-11-20 15:55:00,139.14,139.25,139.06,139.23,5402100.0,110.8311,110.9188,110.7674,110.9028,5402100.0
2012-11-21 09:30:00,139.31,139.43,139.13,139.34,2293300.0,110.9666,111.0621,110.8232,110.9905,2293300.0
2012-11-21 09:35:00,139.34,139.49,139.3,139.41,2438800.0,110.9905,111.1099,110.9586,111.0462,2438800.0
2012-11-21 09:40:00,139.41,139.52,139.37,139.4,2077500.0,111.0462,111.1338,111.0143,111.0382,2077500.0
2012-11-21 09:45:00,139.4,139.46,139.27,139.43,1635500.0,111.0382,111.086,110.9347,111.0621,1635500.0
2012-11-21 09:50:00,139.43,139.46,139.29,139.31,979000.0,111.0621,111.086,110.9506,110.9666,979000.0
2012-11-21 09:55:00,139.31,139.47,139.31,139.45,1248400.0,110.9666,111.094,110.9666,111.0781,1248400.0
2012-11-21 10:00:00,139.45,139.47,139.27,139.3,1603900.0,111.0781,111.094,110.9347,110.9586,1603900.0
2012-11-21 10:05:00,139.31,139.31,139.08,139.12,2070500.0,110.9666,110.9666,110.7833,110.8152,2070500.0
2012-11-21 10:10:00,139.11,139.21,139.08,139.12,1377900.0,110.8072,110.8869,110.7833,110.8152,1377900.0
2012-11-21 10:15:00,139.13,139.25,139.12,139.18,1661200.0,110.8232,110.9188,110.8152,110.863,1661200.0
2012-11-21 10:20:00,139.18,139.3,139.14,139.16,1023500.0,110.863,110.9586,110.8311,110.8471,1023500.0
2012-11-21 10:25:00,139.15,139.25,139.03,139.23,1401100.0,110.8391,110.9188,110.7435,110.9028,1401100.0
2012-11-21 10:30:00,139.23,139.26,139.14,139.26,746100.0,110.9028,110.9267,110.8311,110.9267,746100.0
2012-11-21 10:35:00,139.26,139.33,139.16,139.24,959600.0,110.9267,110.9825,110.8471,110.9108,959600.0
2012-11-21 10:40:00,139.24,139.28,139.11,139.2,1246100.0,110.9108,110.9427,110.8072,110.8789,1246100.0
2012-11-21 10:45:00,139.2,139.21,139.07,139.13,949900.0,110.8789,110.8869,110.7754,110.8232,949900.0
2012-11-21 10:50:00,139.12,139.21,139.1,139.21,748900.0,110.8152,110.8869,110.7993,110.8869,748900.0
2012-11-21 10:55:00,139.21,139.27,139.17,139.2,1026100.0,110.8869,110.9347,110.855,110.8789,1026100.0
2012-11-21 11:00:00,139.2,139.23,139.14,139.15,728900.0,110.8789,110.9028,110.8311,110.8391,728900.0
2012-11-21 11:05:00,139.15,139.34,139.15,139.28,894600.0,110.8391,110.9905,110.8391,110.9427,894600.0
2012-11-21 11:10:00,139.28,139.37,139.27,139.36,818100.0,110.9427,111.0143,110.9347,111.0064,818100.0
2012-11-21 11:15:00,139.36,139.37,139.28,139.32,709800.0,111.0064,111.0143,110.9427,110.9745,709800.0
2012-11-21 11:20:00,139.31,139.34,139.24,139.26,747600.0,110.9666,110.9905,110.9108,110.9267,747600.0
2012-11-21 11:25:00,139.25,139.33,139.22,139.3,774200.0,110.9188,110.9825,110.8949,110.9586,774200.0
2012-11-21 11:30:00,139.3,139.34,139.22,139.26,652300.0,110.9586,110.9905,110.8949,110.9267,652300.0
2012-11-21 11:35:00,139.26,139.27,139.19,139.23,741600.0,110.9267,110.9347,110.871,110.9028,741600.0
2012-11-21 11:40:00,139.24,139.28,139.17,139.26,447800.0,110.9108,110.9427,110.855,110.9267,447800.0
2012-11-21 11:45:00,139.26,139.29,139.14,139.15,487400.0,110.9267,110.9506,110.8311,110.8391,487400.0
2012-11-21 11:50:00,139.15,139.24,139.14,139.16,734600.0,110.8391,110.9108,110.8311,110.8471,734600.0
2012-11-21 11:55:00,139.15,139.23,139.12,139.19,565000.0,110.8391,110.9028,110.8152,110.871,565000.0
2012-11-21 12:00:00,139.19,139.25,139.19,139.2,521400.0,110.871,110.9188,110.871,110.8789,521400.0
2012-11-21 12:05:00,139.19,139.27,139.18,139.24,324900.0,110.871,110.9347,110.863,110.9108,324900.0
2012-11-21 12:10:00,139.23,139.34,139.22,139.31,426900.0,110.9028,110.9905,110.8949,110.9666,426900.0
2012-11-21 12:15:00,139.31,139.33,139.25,139.25,306900.0,110.9666,110.9825,110.9188,110.9188,306900.0
2012-11-21 12:20:00,139.25,139.4,139.25,139.36,703100.0,110.9188,111.0382,110.9188,111.0064,703100.0
2012-11-21 12:25:00,139.37,139.48,139.36,139.44,578400.0,111.0143,111.102,111.0064,111.0701,578400.0
2012-11-21 12:30:00,139.44,139.48,139.39,139.46,785700.0,111.0701,111.102,111.0303,111.086,785700.0
2012-11-21 12:35:00,139.46,139.49,139.41,139.45,641800.0,111.086,111.1099,111.0462,111.0781,641800.0
2012-11-21 12:40:00,139.44,139.56,139.44,139.52,711400.0,111.0701,111.1657,111.0701,111.1338,711400.0
2012-11-21 12:45:00,139.51,139.57,139.5,139.51,683700.0,111.1259,111.1737,111.1179,111.1259,683700.0
2012-11-21 12:50:00,139.5,139.51,139.47,139.49,285600.0,111.1179,111.1259,111.094,111.1099,285600.0
2012-11-21 12:55:00,139.48,139.5,139.45,139.45,295700.0,111.102,111.1179,111.0781,111.0781,295700.0
2012-11-21 13:00:00,139.46,139.49,139.39,139.4,466900.0,111.086,111.1099,111.0303,111.0382,466900.0
2012-11-21 13:05:00,139.39,139.46,139.39,139.42,396100.0,111.0303,111.086,111.0303,111.0542,396100.0
2012-11-21 13:10:00,139.42,139.46,139.42,139.44,341700.0,111.0542,111.086,111.0542,111.0701,341700.0
2012-11-21 13:15:00,139.43,139.46,139.37,139.37,333200.0,111.0621,111.086,111.0143,111.0143,333200.0
2012-11-21 13:20:00,139.38,139.43,139.37,139.4,274700.0,111.0223,111.0621,111.0143,111.0382,274700.0
2012-11-21 13:25:00,139.41,139.47,139.4,139.42,344600.0,111.0462,111.094,111.0382,111.0542,344600.0
2012-11-21 13:30:00,139.43,139.49,139.42,139.46,342900.0,111.0621,111.1099,111.0542,111.086,342900.0
2012-11-21 13:35:00,139.46,139.56,139.44,139.55,392500.0,111.086,111.1657,111.0701,111.1577,392500.0
2012-11-21 13:40:00,139.56,139.56,139.36,139.5,789900.0,111.1657,111.1657,111.0064,111.1179,789900.0
2012-11-21 13:45:00,139.51,139.55,139.49,139.51,443500.0,111.1259,111.1577,111.1099,111.1259,443500.0
2012-11-21 13:50:00,139.51,139.54,139.47,139.5,335800.0,111.1259,111.1498,111.094,111.1179,335800.0
2012-11-21 13:55:00,139.5,139.54,139.49,139.5,222100.0,111.1179,111.1498,111.1099,111.1179,222100.0
2012-11-21 14:00:00,139.5,139.54,139.48,139.48,429200.0,111.1179,111.1498,111.102,111.102,429200.0
2012-11-21 14:05:00,139.49,139.55,139.48,139.53,342900.0,111.1099,111.1577,111.102,111.1418,342900.0
2012-11-21 14:10:00,139.54,139.55,139.5,139.51,221700.0,111.1498,111.1577,111.1179,111.1259,221700.0
2012-11-21 14:15:00,139.5,139.51,139.41,139.42,621000.0,111.1179,111.1259,111.0462,111.0542,621000.0
2012-11-21 14:20:00,139.42,139.43,139.38,139.39,464200.0,111.0542,111.0621,111.0223,111.0303,464200.0
2012-11-21 14:25:00,139.39,139.43,139.31,139.42,645600.0,111.0303,111.0621,110.9666,111.0542,645600.0
2012-11-21 14:30:00,139.43,139.45,139.39,139.41,257800.0,111.0621,111.0781,111.0303,111.0462,257800.0
2012-11-21 14:35:00,139.41,139.46,139.4,139.44,241800.0,111.0462,111.086,111.0382,111.0701,241800.0
2012-11-21 14:40:00,139.43,139.46,139.43,139.44,169200.0,111.0621,111.086,111.0621,111.0701,169200.0
2012-11-21 14:45:00,139.44,139.46,139.4,139.43,267900.0,111.0701,111.086,111.0382,111.0621,267900.0
2012-11-21 14:50:00,139.43,139.44,139.41,139.44,354600.0,111.0621,111.0701,111.0462,111.0701,354600.0
2012-11-21 14:55:00,139.44,139.44,139.39,139.41,390000.0,111.0701,111.0701,111.0303,111.0462,390000.0
2012-11-21 15:00:00,139.41,139.44,139.4,139.43,330000.0,111.0462,111.0701,111.0382,111.0621,330000.0
2012-11-21 15:05:00,139.44,139.51,139.43,139.5,497300.0,111.0701,111.1259,111.0621,111.1179,497300.0
2012-11-21 15:10:00,139.5,139.51,139.46,139.48,247400.0,111.1179,111.1259,111.086,111.102,247400.0
2012-11-21 15:15:00,139.47,139.55,139.47,139.54,487600.0,111.094,111.1577,111.094,111.1498,487600.0
2012-11-21 15:20:00,139.54,139.54,139.4,139.41,776700.0,111.1498,111.1498,111.0382,111.0462,776700.0
2012-11-21 15:25:00,139.42,139.43,139.32,139.37,989300.0,111.0542,111.0621,110.9745,111.0143,989300.0
2012-11-21 15:30:00,139.37,139.39,139.35,139.37,552700.0,111.0143,111.0303,110.9984,111.0143,552700.0
2012-11-21 15:35:00,139.38,139.42,139.36,139.4,1052500.0,111.0223,111.0542,111.0064,111.0382,1052500.0
2012-11-21 15:40:00,139.39,139.5,139.39,139.48,903400.0,111.0303,111.1179,111.0303,111.102,903400.0
2012-11-21 15:45:00,139.48,139.52,139.42,139.49,1272700.0,111.102,111.1338,111.0542,111.1099,1272700.0
2012-11-21 15:50:00,139.49,139.49,139.39,139.47,1673100.0,111.1099,111.1099,111.0303,111.094,1673100.0
2012-11-21 15:55:00,139.47,139.56,139.43,139.52,3647600.0,111.094,111.1657,111.0621,111.1338,3647600.0
2012-11-23 09:30:00,140.14,140.27,140.12,140.15,3204200.0,111.6277,111.7312,111.6118,111.6357,3204200.0
2012-11-23 09:35:00,140.15,140.19,140.05,140.06,2277000.0,111.6357,111.6675,111.556,111.564,2277000.0
2012-11-23 09:40:00,140.05,140.19,140.04,140.1,1598600.0,111.556,111.6675,111.548,111.5958,1598600.0
2012-11-23 09:45:00,140.09,140.23,140.04,140.2,1031700.0,111.5879,111.6994,111.548,111.6755,1031700.0
2012-11-23 09:50:00,140.2,140.24,140.14,140.21,1132900.0,111.6755,111.7073,111.6277,111.6834,1132900.0
2012-11-23 09:55:00,140.21,140.32,140.18,140.28,1703900.0,111.6834,111.7711,111.6595,111.7392,1703900.0
2012-11-23 10:00:00,140.28,140.44,140.28,140.4,2205800.0,111.7392,111.8666,111.7392,111.8348,2205800.0
2012-11-23 10:05:00,140.4,140.44,140.36,140.42,615500.0,111.8348,111.8666,111.8029,111.8507,615500.0
2012-11-23 10:10:00,140.42,140.55,140.42,140.54,1275400.0,111.8507,111.9543,111.8507,111.9463,1275400.0
2012-11-23 10:15:00,140.55,140.62,140.53,140.6,1364100.0,111.9543,112.01,111.9383,111.9941,1364100.0
2012-11-23 10:20:00,140.6,140.78,140.6,140.76,1367000.0,111.9941,112.1375,111.9941,112.1215,1367000.0
2012-11-23 10:25:00,140.76,140.88,140.75,140.78,1478000.0,112.1215,112.2171,112.1136,112.1375,1478000.0
2012-11-23 10:30:00,140.78,140.85,140.74,140.75,1025400.0,112.1375,112.1932,112.1056,112.1136,1025400.0
2012-11-23 10:35:00,140.74,140.75,140.68,140.69,1024800.0,112.1056,112.1136,112.0578,112.0658,1024800.0
2012-11-23 10:40:00,140.69,140.72,140.65,140.67,1021100.0,112.0658,112.0897,112.0339,112.0499,1021100.0
2012-11-23 10:45:00,140.67,140.7,140.64,140.69,802700.0,112.0499,112.0738,112.026,112.0658,802700.0
2012-11-23 10:50:00,140.69,140.76,140.68,140.73,737000.0,112.0658,112.1215,112.0578,112.0976,737000.0
2012-11-23 10:55:00,140.73,140.77,140.68,140.74,732900.0,112.0976,112.1295,112.0578,112.1056,732900.0
2012-11-23 11:00:00,140.74,140.79,140.72,140.76,569700.0,112.1056,112.1454,112.0897,112.1215,569700.0
2012-11-23 11:05:00,140.76,140.78,140.72,140.78,695700.0,112.1215,112.1375,112.0897,112.1375,695700.0
2012-11-23 11:10:00,140.78,140.83,140.77,140.82,566500.0,112.1375,112.1773,112.1295,112.1693,566500.0
2012-11-23 11:15:00,140.83,140.85,140.8,140.82,461100.0,112.1773,112.1932,112.1534,112.1693,461100.0
2012-11-23 11:20:00,140.83,140.87,140.82,140.83,425700.0,112.1773,112.2092,112.1693,112.1773,425700.0
2012-11-23 11:25:00,140.83,140.84,140.76,140.77,536000.0,112.1773,112.1853,112.1215,112.1295,536000.0
2012-11-23 11:30:00,140.78,140.84,140.77,140.82,495100.0,112.1375,112.1853,112.1295,112.1693,495100.0
2012-11-23 11:35:00,140.83,140.83,140.78,140.79,459600.0,112.1773,112.1773,112.1375,112.1454,459600.0
2012-11-23 11:40:00,140.79,140.8,140.71,140.71,681300.0,112.1454,112.1534,112.0817,112.0817,681300.0
2012-11-23 11:45:00,140.72,140.73,140.65,140.67,1044000.0,112.0897,112.0976,112.0339,112.0499,1044000.0
2012-11-23 11:50:00,140.67,140.68,140.64,140.65,440600.0,112.0499,112.0578,112.026,112.0339,440600.0
2012-11-23 11:55:00,140.65,140.69,140.64,140.68,579700.0,112.0339,112.0658,112.026,112.0578,579700.0
2012-11-23 12:00:00,140.68,140.77,140.65,140.66,1312700.0,112.0578,112.1295,112.0339,112.0419,1312700.0
2012-11-23 12:05:00,140.65,140.7,140.58,140.63,958300.0,112.0339,112.0738,111.9782,112.018,958300.0
2012-11-23 12:10:00,140.63,140.65,140.59,140.61,827300.0,112.018,112.0339,111.9861,112.0021,827300.0
2012-11-23 12:15:00,140.6,140.61,140.57,140.59,601400.0,111.9941,112.0021,111.9702,111.9861,601400.0
2012-11-23 12:20:00,140.58,140.72,140.58,140.68,928800.0,111.9782,112.0897,111.9782,112.0578,928800.0
2012-11-23 12:25:00,140.69,140.75,140.67,140.74,725200.0,112.0658,112.1136,112.0499,112.1056,725200.0
2012-11-23 12:30:00,140.75,140.81,140.72,140.8,866300.0,112.1136,112.1614,112.0897,112.1534,866300.0
2012-11-23 12:35:00,140.8,141.02,140.79,140.99,2237600.0,112.1534,112.3286,112.1454,112.3047,2237600.0
2012-11-23 12:40:00,141.0,141.04,140.95,141.02,2004100.0,112.3127,112.3446,112.2729,112.3286,2004100.0
2012-11-23 12:45:00,141.01,141.08,140.98,141.04,2072100.0,112.3207,112.3764,112.2968,112.3446,2072100.0
2012-11-23 12:50:00,141.03,141.07,141.01,141.07,1906000.0,112.3366,112.3685,112.3207,112.3685,1906000.0
2012-11-23 12:55:00,141.06,141.4,141.06,141.35,6661900.0,112.3605,112.6313,112.3605,112.5915,6661900.0
2012-11-26 09:30:00,140.65,140.71,140.5,140.55,3854100.0,112.0339,112.0817,111.9144,111.9543,3854100.0
2012-11-26 09:35:00,140.54,140.7,140.44,140.53,2251800.0,111.9463,112.0738,111.8666,111.9383,2251800.0
2012-11-26 09:40:00,140.53,140.73,140.5,140.73,2020300.0,111.9383,112.0976,111.9144,112.0976,2020300.0
2012-11-26 09:45:00,140.72,140.78,140.66,140.75,1954600.0,112.0897,112.1375,112.0419,112.1136,1954600.0
2012-11-26 09:50:00,140.76,140.79,140.69,140.76,1043700.0,112.1215,112.1454,112.0658,112.1215,1043700.0
2012-11-26 09:55:00,140.77,140.84,140.62,140.77,1656800.0,112.1295,112.1853,112.01,112.1295,1656800.0
2012-11-26 10:00:00,140.77,140.88,140.67,140.87,1338500.0,112.1295,112.2171,112.0499,112.2092,1338500.0
2012-11-26 10:05:00,140.87,140.88,140.68,140.74,1894000.0,112.2092,112.2171,112.0578,112.1056,1894000.0
2012-11-26 10:10:00,140.74,140.75,140.64,140.67,1133200.0,112.1056,112.1136,112.026,112.0499,1133200.0
2012-11-26 10:15:00,140.68,140.78,140.6,140.77,1350700.0,112.0578,112.1375,111.9941,112.1295,1350700.0
2012-11-26 10:20:00,140.76,140.79,140.59,140.59,1419300.0,112.1215,112.1454,111.9861,111.9861,1419300.0
2012-11-26 10:25:00,140.59,140.73,140.58,140.66,869800.0,111.9861,112.0976,111.9782,112.0419,869800.0
2012-11-26 10:30:00,140.66,140.75,140.64,140.7,865900.0,112.0419,112.1136,112.026,112.0738,865900.0
2012-11-26 10:35:00,140.69,140.76,140.67,140.69,625000.0,112.0658,112.1215,112.0499,112.0658,625000.0
2012-11-26 10:40:00,140.69,140.78,140.67,140.71,1106200.0,112.0658,112.1375,112.0499,112.0817,1106200.0
2012-11-26 10:45:00,140.72,140.74,140.66,140.69,782100.0,112.0897,112.1056,112.0419,112.0658,782100.0
2012-11-26 10:50:00,140.69,140.74,140.62,140.64,849400.0,112.0658,112.1056,112.01,112.026,849400.0
2012-11-26 10:55:00,140.64,140.65,140.49,140.51,1506100.0,112.026,112.0339,111.9065,111.9224,1506100.0
2012-11-26 11:00:00,140.51,140.55,140.36,140.37,1373900.0,111.9224,111.9543,111.8029,111.8109,1373900.0
2012-11-26 11:05:00,140.37,140.44,140.31,140.37,1227000.0,111.8109,111.8666,111.7631,111.8109,1227000.0
2012-11-26 11:10:00,140.38,140.38,140.28,140.37,1372300.0,111.8189,111.8189,111.7392,111.8109,1372300.0
2012-11-26 11:15:00,140.37,140.39,140.3,140.37,684900.0,111.8109,111.8268,111.7551,111.8109,684900.0
2012-11-26 11:20:00,140.37,140.38,140.22,140.25,1148400.0,111.8109,111.8189,111.6914,111.7153,1148400.0
2012-11-26 11:25:00,140.25,140.36,140.19,140.33,1578200.0,111.7153,111.8029,111.6675,111.779,1578200.0
2012-11-26 11:30:00,140.33,140.41,140.31,140.39,1224400.0,111.779,111.8428,111.7631,111.8268,1224400.0
2012-11-26 11:35:00,140.39,140.42,140.37,140.41,713800.0,111.8268,111.8507,111.8109,111.8428,713800.0
2012-11-26 11:40:00,140.4,140.44,140.37,140.43,584300.0,111.8348,111.8666,111.8109,111.8587,584300.0
2012-11-26 11:45:00,140.43,140.52,140.41,140.51,727400.0,111.8587,111.9304,111.8428,111.9224,727400.0
2012-11-26 11:50:00,140.52,140.55,140.47,140.48,1012300.0,111.9304,111.9543,111.8905,111.8985,1012300.0
2012-11-26 11:55:00,140.48,140.55,140.47,140.54,630800.0,111.8985,111.9543,111.8905,111.9463,630800.0
2012-11-26 12:00:00,140.55,140.57,140.51,140.52,490500.0,111.9543,111.9702,111.9224,111.9304,490500.0
2012-11-26 12:05:00,140.53,140.58,140.51,140.57,368600.0,111.9383,111.9782,111.9224,111.9702,368600.0
2012-11-26 12:10:00,140.58,140.59,140.53,140.56,317300.0,111.9782,111.9861,111.9383,111.9622,317300.0
2012-11-26 12:15:00,140.55,140.63,140.52,140.59,576700.0,111.9543,112.018,111.9304,111.9861,576700.0
2012-11-26 12:20:00,140.59,140.61,140.52,140.53,513400.0,111.9861,112.0021,111.9304,111.9383,513400.0
2012-11-26 12:25:00,140.52,140.56,140.47,140.51,390100.0,111.9304,111.9622,111.8905,111.9224,390100.0
2012-11-26 12:30:00,140.51,140.52,140.35,140.38,945400.0,111.9224,111.9304,111.795,111.8189,945400.0
2012-11-26 12:35:00,140.37,140.57,140.35,140.55,982700.0,111.8109,111.9702,111.795,111.9543,982700.0
2012-11-26 12:40:00,140.55,140.68,140.52,140.65,1456900.0,111.9543,112.0578,111.9304,112.0339,1456900.0
2012-11-26 12:45:00,140.64,140.73,140.63,140.73,718600.0,112.026,112.0976,112.018,112.0976,718600.0
2012-11-26 12:50:00,140.72,140.78,140.69,140.77,678100.0,112.0897,112.1375,112.0658,112.1295,678100.0
2012-11-26 12:55:00,140.77,140.77,140.68,140.7,686100.0,112.1295,112.1295,112.0578,112.0738,686100.0
2012-11-26 13:00:00,140.7,140.72,140.66,140.71,375600.0,112.0738,112.0897,112.0419,112.0817,375600.0
2012-11-26 13:05:00,140.72,140.73,140.68,140.7,305300.0,112.0897,112.0976,112.0578,112.0738,305300.0
2012-11-26 13:10:00,140.7,140.7,140.63,140.66,639900.0,112.0738,112.0738,112.018,112.0419,639900.0
2012-11-26 13:15:00,140.66,140.82,140.66,140.8,1166100.0,112.0419,112.1693,112.0419,112.1534,1166100.0
2012-11-26 13:20:00,140.81,140.85,140.75,140.76,967200.0,112.1614,112.1932,112.1136,112.1215,967200.0
2012-11-26 13:25:00,140.75,140.78,140.71,140.74,391700.0,112.1136,112.1375,112.0817,112.1056,391700.0
2012-11-26 13:30:00,140.75,140.82,140.75,140.79,494400.0,112.1136,112.1693,112.1136,112.1454,494400.0
2012-11-26 13:35:00,140.8,140.83,140.72,140.73,358000.0,112.1534,112.1773,112.0897,112.0976,358000.0
2012-11-26 13:40:00,140.74,140.74,140.61,140.67,610900.0,112.1056,112.1056,112.0021,112.0499,610900.0
2012-11-26 13:45:00,140.68,140.68,140.59,140.63,739200.0,112.0578,112.0578,111.9861,112.018,739200.0
2012-11-26 13:50:00,140.64,140.73,140.62,140.71,573800.0,112.026,112.0976,112.01,112.0817,573800.0
2012-11-26 13:55:00,140.71,140.73,140.66,140.66,569100.0,112.0817,112.0976,112.0419,112.0419,569100.0
2012-11-26 14:00:00,140.67,140.67,140.58,140.66,546000.0,112.0499,112.0499,111.9782,112.0419,546000.0
2012-11-26 14:05:00,140.67,140.72,140.61,140.71,429900.0,112.0499,112.0897,112.0021,112.0817,429900.0
2012-11-26 14:10:00,140.71,140.74,140.66,140.66,652400.0,112.0817,112.1056,112.0419,112.0419,652400.0
2012-11-26 14:15:00,140.66,141.36,140.66,140.7,2643800.0,112.0419,112.5995,112.0419,112.0738,2643800.0
2012-11-26 14:20:00,140.7,140.73,140.64,140.65,801000.0,112.0738,112.0976,112.026,112.0339,801000.0
2012-11-26 14:25:00,140.63,140.69,140.58,140.62,880000.0,112.018,112.0658,111.9782,112.01,880000.0
2012-11-26 14:30:00,140.63,140.67,140.62,140.65,502500.0,112.018,112.0499,112.01,112.0339,502500.0
2012-11-26 14:35:00,140.66,140.72,140.64,140.72,361000.0,112.0419,112.0897,112.026,112.0897,361000.0
2012-11-26 14:40:00,140.72,140.74,140.67,140.73,442300.0,112.0897,112.1056,112.0499,112.0976,442300.0
2012-11-26 14:45:00,140.73,140.78,140.68,140.78,593300.0,112.0976,112.1375,112.0578,112.1375,593300.0
2012-11-26 14:50:00,140.78,140.93,140.77,140.87,1209300.0,112.1375,112.257,112.1295,112.2092,1209300.0
2012-11-26 14:55:00,140.88,140.91,140.84,140.85,828300.0,112.2171,112.241,112.1853,112.1932,828300.0
2012-11-26 15:00:00,140.84,140.91,140.79,140.84,971700.0,112.1853,112.241,112.1454,112.1853,971700.0
2012-11-26 15:05:00,140.85,140.88,140.82,140.85,853300.0,112.1932,112.2171,112.1693,112.1932,853300.0
2012-11-26 15:10:00,140.85,140.87,140.79,140.8,576000.0,112.1932,112.2092,112.1454,112.1534,576000.0
2012-11-26 15:15:00,140.79,140.82,140.74,140.77,1266400.0,112.1454,112.1693,112.1056,112.1295,1266400.0
2012-11-26 15:20:00,140.78,140.9,140.74,140.9,767300.0,112.1375,112.2331,112.1056,112.2331,767300.0
2012-11-26 15:25:00,140.9,140.91,140.82,140.85,710600.0,112.2331,112.241,112.1693,112.1932,710600.0
2012-11-26 15:30:00,140.85,140.85,140.7,140.8,1179300.0,112.1932,112.1932,112.0738,112.1534,1179300.0
2012-11-26 15:35:00,140.8,140.83,140.74,140.83,925300.0,112.1534,112.1773,112.1056,112.1773,925300.0
2012-11-26 15:40:00,140.83,140.93,140.81,140.84,1307900.0,112.1773,112.257,112.1614,112.1853,1307900.0
2012-11-26 15:45:00,140.84,140.92,140.83,140.89,1218300.0,112.1853,112.249,112.1773,112.2251,1218300.0
2012-11-26 15:50:00,140.88,140.93,140.81,140.84,1960200.0,112.2171,112.257,112.1614,112.1853,1960200.0
2012-11-26 15:55:00,140.84,141.11,140.83,141.09,4316400.0,112.1853,112.4003,112.1773,112.3844,4316400.0
2012-11-27 09:30:00,140.91,140.93,140.75,140.81,2554400.0,112.241,112.257,112.1136,112.1614,2554400.0
2012-11-27 09:35:00,140.79,140.97,140.79,140.92,1294700.0,112.1454,112.2888,112.1454,112.249,1294700.0
2012-11-27 09:40:00,140.92,141.09,140.88,141.09,1412400.0,112.249,112.3844,112.2171,112.3844,1412400.0
2012-11-27 09:45:00,141.09,141.31,141.06,141.31,2293200.0,112.3844,112.5596,112.3605,112.5596,2293200.0
2012-11-27 09:50:00,141.3,141.35,141.18,141.19,1811900.0,112.5517,112.5915,112.4561,112.4641,1811900.0
2012-11-27 09:55:00,141.19,141.27,141.14,141.27,1491000.0,112.4641,112.5278,112.4242,112.5278,1491000.0
2012-11-27 10:00:00,141.27,141.31,140.92,140.97,2271500.0,112.5278,112.5596,112.249,112.2888,2271500.0
2012-11-27 10:05:00,140.96,141.01,140.86,140.99,2592100.0,112.2809,112.3207,112.2012,112.3047,2592100.0
2012-11-27 10:10:00,141.0,141.03,140.84,140.88,1547200.0,112.3127,112.3366,112.1853,112.2171,1547200.0
2012-11-27 10:15:00,140.88,140.88,140.63,140.7,2224500.0,112.2171,112.2171,112.018,112.0738,2224500.0
2012-11-27 10:20:00,140.69,140.78,140.49,140.56,2772000.0,112.0658,112.1375,111.9065,111.9622,2772000.0
2012-11-27 10:25:00,140.56,140.65,140.53,140.59,1303800.0,111.9622,112.0339,111.9383,111.9861,1303800.0
2012-11-27 10:30:00,140.58,140.65,140.48,140.62,2177100.0,111.9782,112.0339,111.8985,112.01,2177100.0
2012-11-27 10:35:00,140.62,140.67,140.5,140.55,1505900.0,112.01,112.0499,111.9144,111.9543,1505900.0
2012-11-27 10:40:00,140.55,140.62,140.51,140.55,979200.0,111.9543,112.01,111.9224,111.9543,979200.0
2012-11-27 10:45:00,140.55,140.73,140.5,140.68,1150000.0,111.9543,112.0976,111.9144,112.0578,1150000.0
2012-11-27 10:50:00,140.67,140.79,140.61,140.78,1083900.0,112.0499,112.1454,112.0021,112.1375,1083900.0
2012-11-27 10:55:00,140.78,140.79,140.66,140.69,878000.0,112.1375,112.1454,112.0419,112.0658,878000.0
2012-11-27 11:00:00,140.69,140.85,140.69,140.81,808400.0,112.0658,112.1932,112.0658,112.1614,808400.0
2012-11-27 11:05:00,140.81,140.85,140.76,140.82,565100.0,112.1614,112.1932,112.1215,112.1693,565100.0
2012-11-27 11:10:00,140.83,140.89,140.8,140.82,670800.0,112.1773,112.2251,112.1534,112.1693,670800.0
2012-11-27 11:15:00,140.82,140.88,140.82,140.85,449600.0,112.1693,112.2171,112.1693,112.1932,449600.0
2012-11-27 11:20:00,140.86,140.91,140.84,140.88,588900.0,112.2012,112.241,112.1853,112.2171,588900.0
2012-11-27 11:25:00,140.88,140.91,140.8,140.88,911300.0,112.2171,112.241,112.1534,112.2171,911300.0
2012-11-27 11:30:00,140.89,140.89,140.79,140.82,641100.0,112.2251,112.2251,112.1454,112.1693,641100.0
2012-11-27 11:35:00,140.83,141.17,140.83,141.17,2062800.0,112.1773,112.4481,112.1773,112.4481,2062800.0
2012-11-27 11:40:00,141.17,141.22,141.09,141.16,1910300.0,112.4481,112.488,112.3844,112.4402,1910300.0
2012-11-27 11:45:00,141.16,141.18,141.09,141.12,999000.0,112.4402,112.4561,112.3844,112.4083,999000.0
2012-11-27 11:50:00,141.13,141.35,141.11,141.25,1622500.0,112.4163,112.5915,112.4003,112.5119,1622500.0
2012-11-27 11:55:00,141.25,141.3,141.24,141.25,883800.0,112.5119,112.5517,112.5039,112.5119,883800.0
2012-11-27 12:00:00,141.25,141.39,141.25,141.28,1384100.0,112.5119,112.6234,112.5119,112.5357,1384100.0
2012-11-27 12:05:00,141.28,141.3,141.23,141.27,727400.0,112.5357,112.5517,112.4959,112.5278,727400.0
2012-11-27 12:10:00,141.27,141.29,141.13,141.15,642200.0,112.5278,112.5437,112.4163,112.4322,642200.0
2012-11-27 12:15:00,141.15,141.18,141.1,141.13,602500.0,112.4322,112.4561,112.3924,112.4163,602500.0
2012-11-27 12:20:00,141.14,141.19,141.13,141.18,535800.0,112.4242,112.4641,112.4163,112.4561,535800.0
2012-11-27 12:25:00,141.18,141.21,141.15,141.18,386000.0,112.4561,112.48,112.4322,112.4561,386000.0
2012-11-27 12:30:00,141.17,141.19,141.04,141.09,972800.0,112.4481,112.4641,112.3446,112.3844,972800.0
2012-11-27 12:35:00,141.09,141.16,141.08,141.15,432400.0,112.3844,112.4402,112.3764,112.4322,432400.0
2012-11-27 12:40:00,141.15,141.26,141.15,141.22,742800.0,112.4322,112.5198,112.4322,112.488,742800.0
2012-11-27 12:45:00,141.22,141.28,141.2,141.25,473800.0,112.488,112.5357,112.472,112.5119,473800.0
2012-11-27 12:50:00,141.25,141.28,141.0,141.12,641000.0,112.5119,112.5357,112.3127,112.4083,641000.0
2012-11-27 12:55:00,141.13,141.22,141.12,141.21,633300.0,112.4163,112.488,112.4083,112.48,633300.0
2012-11-27 13:00:00,141.2,141.21,141.0,141.08,852800.0,112.472,112.48,112.3127,112.3764,852800.0
2012-11-27 13:05:00,141.08,141.14,141.03,141.11,562000.0,112.3764,112.4242,112.3366,112.4003,562000.0
2012-11-27 13:10:00,141.11,141.12,141.06,141.08,544900.0,112.4003,112.4083,112.3605,112.3764,544900.0
2012-11-27 13:15:00,141.09,141.21,141.06,141.17,455000.0,112.3844,112.48,112.3605,112.4481,455000.0
2012-11-27 13:20:00,141.17,141.18,141.03,141.09,757300.0,112.4481,112.4561,112.3366,112.3844,757300.0
2012-11-27 13:25:00,141.09,141.1,140.92,141.0,1134200.0,112.3844,112.3924,112.249,112.3127,1134200.0
2012-11-27 13:30:00,140.99,141.08,140.96,141.04,581000.0,112.3047,112.3764,112.2809,112.3446,581000.0
2012-11-27 13:35:00,141.05,141.13,141.0,141.0,415100.0,112.3525,112.4163,112.3127,112.3127,415100.0
2012-11-27 13:40:00,141.01,141.13,140.95,141.12,524500.0,112.3207,112.4163,112.2729,112.4083,524500.0
2012-11-27 13:45:00,141.13,141.14,141.02,141.07,595800.0,112.4163,112.4242,112.3286,112.3685,595800.0
2012-11-27 13:50:00,141.07,141.08,140.95,140.98,620400.0,112.3685,112.3764,112.2729,112.2968,620400.0
2012-11-27 13:55:00,140.98,141.04,140.97,141.01,453200.0,112.2968,112.3446,112.2888,112.3207,453200.0
2012-11-27 14:00:00,141.02,141.05,140.91,141.02,606900.0,112.3286,112.3525,112.241,112.3286,606900.0
2012-11-27 14:05:00,141.03,141.07,141.0,141.03,576100.0,112.3366,112.3685,112.3127,112.3366,576100.0
2012-11-27 14:10:00,141.03,141.19,141.02,141.09,642400.0,112.3366,112.4641,112.3286,112.3844,642400.0
2012-11-27 14:15:00,141.1,141.19,141.1,141.17,562100.0,112.3924,112.4641,112.3924,112.4481,562100.0
2012-11-27 14:20:00,141.18,141.21,140.73,140.79,5018800.0,112.4561,112.48,112.0976,112.1454,5018800.0
2012-11-27 14:25:00,140.8,140.84,140.53,140.58,3439300.0,112.1534,112.1853,111.9383,111.9782,3439300.0
2012-11-27 14:30:00,140.57,140.68,140.45,140.58,2339600.0,111.9702,112.0578,111.8746,111.9782,2339600.0
2012-11-27 14:35:00,140.56,140.58,140.41,140.58,2208000.0,111.9622,111.9782,111.8428,111.9782,2208000.0
2012-11-27 14:40:00,140.58,140.67,140.44,140.46,1543500.0,111.9782,112.0499,111.8666,111.8826,1543500.0
2012-11-27 14:45:00,140.46,140.55,140.32,140.5,2074900.0,111.8826,111.9543,111.7711,111.9144,2074900.0
2012-11-27 14:50:00,140.5,140.61,140.46,140.51,1586400.0,111.9144,112.0021,111.8826,111.9224,1586400.0
2012-11-27 14:55:00,140.52,140.71,140.51,140.65,1707900.0,111.9304,112.0817,111.9224,112.0339,1707900.0
2012-11-27 15:00:00,140.66,140.79,140.62,140.64,1597400.0,112.0419,112.1454,112.01,112.026,1597400.0
2012-11-27 15:05:00,140.64,140.81,140.58,140.8,1789900.0,112.026,112.1614,111.9782,112.1534,1789900.0
2012-11-27 15:10:00,140.79,140.87,140.68,140.75,1330000.0,112.1454,112.2092,112.0578,112.1136,1330000.0
2012-11-27 15:15:00,140.74,140.78,140.61,140.66,1274800.0,112.1056,112.1375,112.0021,112.0419,1274800.0
2012-11-27 15:20:00,140.66,140.81,140.61,140.78,1287500.0,112.0419,112.1614,112.0021,112.1375,1287500.0
2012-11-27 15:25:00,140.79,140.8,140.64,140.76,1254900.0,112.1454,112.1534,112.026,112.1215,1254900.0
2012-11-27 15:30:00,140.76,140.82,140.55,140.58,1639500.0,112.1215,112.1693,111.9543,111.9782,1639500.0
2012-11-27 15:35:00,140.58,140.61,140.41,140.47,2436100.0,111.9782,112.0021,111.8428,111.8905,2436100.0
2012-11-27 15:40:00,140.46,140.52,140.39,140.48,1476700.0,111.8826,111.9304,111.8268,111.8985,1476700.0
2012-11-27 15:45:00,140.49,140.59,140.39,140.57,2437100.0,111.9065,111.9861,111.8268,111.9702,2437100.0
2012-11-27 15:50:00,140.57,140.57,140.41,140.42,1785000.0,111.9702,111.9702,111.8428,111.8507,1785000.0
2012-11-27 15:55:00,140.42,140.45,140.24,140.42,6374600.0,111.8507,111.8746,111.7073,111.8507,6374600.0
2012-11-28 09:30:00,139.76,139.77,139.55,139.6,4375100.0,111.325,111.333,111.1577,111.1976,4375100.0
2012-11-28 09:35:00,139.6,139.69,139.53,139.62,2621400.0,111.1976,111.2692,111.1418,111.2135,2621400.0
2012-11-28 09:40:00,139.62,139.69,139.53,139.59,2595400.0,111.2135,111.2692,111.1418,111.1896,2595400.0
2012-11-28 09:45:00,139.59,139.62,139.44,139.5,1960900.0,111.1896,111.2135,111.0701,111.1179,1960900.0
2012-11-28 09:50:00,139.49,139.59,139.41,139.57,2005600.0,111.1099,111.1896,111.0462,111.1737,2005600.0
2012-11-28 09:55:00,139.56,139.6,139.49,139.56,1994500.0,111.1657,111.1976,111.1099,111.1657,1994500.0
2012-11-28 10:00:00,139.56,139.56,139.03,139.07,4573200.0,111.1657,111.1657,110.7435,110.7754,4573200.0
2012-11-28 10:05:00,139.07,139.15,139.0,139.08,3190900.0,110.7754,110.8391,110.7196,110.7833,3190900.0
2012-11-28 10:10:00,139.08,139.28,139.05,139.26,3199400.0,110.7833,110.9427,110.7595,110.9267,3199400.0
2012-11-28 10:15:00,139.26,139.37,139.22,139.33,1754900.0,110.9267,111.0143,110.8949,110.9825,1754900.0
2012-11-28 10:20:00,139.33,139.83,139.28,139.76,5287100.0,110.9825,111.3808,110.9427,111.325,5287100.0
2012-11-28 10:25:00,139.76,139.79,139.56,139.61,3368200.0,111.325,111.3489,111.1657,111.2055,3368200.0
2012-11-28 10:30:00,139.61,139.74,139.58,139.65,1979100.0,111.2055,111.3091,111.1816,111.2374,1979100.0
2012-11-28 10:35:00,139.64,140.22,139.6,140.11,5437700.0,111.2294,111.6914,111.1976,111.6038,5437700.0
2012-11-28 10:40:00,140.1,140.24,140.02,140.05,2816200.0,111.5958,111.7073,111.5321,111.556,2816200.0
2012-11-28 10:45:00,140.05,140.34,140.04,140.13,2439200.0,111.556,111.787,111.548,111.6197,2439200.0
2012-11-28 10:50:00,140.14,140.16,139.98,140.06,1817500.0,111.6277,111.6436,111.5002,111.564,1817500.0
2012-11-28 10:55:00,140.07,140.17,140.03,140.09,1013600.0,111.5719,111.6516,111.5401,111.5879,1013600.0
2012-11-28 11:00:00,140.1,140.23,140.04,140.07,1960000.0,111.5958,111.6994,111.548,111.5719,1960000.0
2012-11-28 11:05:00,140.07,140.16,140.03,140.1,1115400.0,111.5719,111.6436,111.5401,111.5958,1115400.0
2012-11-28 11:10:00,140.11,140.33,140.09,140.28,1645900.0,111.6038,111.779,111.5879,111.7392,1645900.0
2012-11-28 11:15:00,140.29,140.56,140.26,140.54,2196700.0,111.7472,111.9622,111.7233,111.9463,2196700.0
2012-11-28 11:20:00,140.55,140.62,140.38,140.41,1800200.0,111.9543,112.01,111.8189,111.8428,1800200.0
2012-11-28 11:25:00,140.41,140.51,140.39,140.51,1483800.0,111.8428,111.9224,111.8268,111.9224,1483800.0
2012-11-28 11:30:00,140.5,140.54,140.22,140.34,2896500.0,111.9144,111.9463,111.6914,111.787,2896500.0
2012-11-28 11:35:00,140.33,140.45,140.3,140.42,1070700.0,111.779,111.8746,111.7551,111.8507,1070700.0
2012-11-28 11:40:00,140.43,140.47,140.27,140.35,1086700.0,111.8587,111.8905,111.7312,111.795,1086700.0
2012-11-28 11:45:00,140.35,140.37,140.28,140.34,572900.0,111.795,111.8109,111.7392,111.787,572900.0
2012-11-28 11:50:00,140.34,140.4,140.22,140.25,1091500.0,111.787,111.8348,111.6914,111.7153,1091500.0
2012-11-28 11:55:00,140.27,140.39,140.26,140.3,778100.0,111.7312,111.8268,111.7233,111.7551,778100.0
2012-11-28 12:00:00,140.3,140.38,140.03,140.03,3338700.0,111.7551,111.8189,111.5401,111.5401,3338700.0
2012-11-28 12:05:00,140.03,140.19,139.95,140.16,2814100.0,111.5401,111.6675,111.4763,111.6436,2814100.0
2012-11-28 12:10:00,140.16,140.48,140.03,140.3,2934300.0,111.6436,111.8985,111.5401,111.7551,2934300.0
2012-11-28 12:15:00,140.31,140.8,140.28,140.68,3954900.0,111.7631,112.1534,111.7392,112.0578,3954900.0
2012-11-28 12:20:00,140.67,140.78,140.6,140.78,1740300.0,112.0499,112.1375,111.9941,112.1375,1740300.0
2012-11-28 12:25:00,140.79,140.86,140.66,140.78,2036400.0,112.1454,112.2012,112.0419,112.1375,2036400.0
2012-11-28 12:30:00,140.78,140.96,140.78,140.93,1905300.0,112.1375,112.2809,112.1375,112.257,1905300.0
2012-11-28 12:35:00,140.94,141.08,140.92,141.0,2381300.0,112.2649,112.3764,112.249,112.3127,2381300.0
2012-11-28 12:40:00,141.0,141.03,140.91,140.94,967600.0,112.3127,112.3366,112.241,112.2649,967600.0
2012-11-28 12:45:00,140.94,140.98,140.86,140.88,801300.0,112.2649,112.2968,112.2012,112.2171,801300.0
2012-11-28 12:50:00,140.87,140.91,140.85,140.89,1174200.0,112.2092,112.241,112.1932,112.2251,1174200.0
2012-11-28 12:55:00,140.88,141.04,140.88,140.96,1118400.0,112.2171,112.3446,112.2171,112.2809,1118400.0
2012-11-28 13:00:00,140.95,140.95,140.78,140.79,861200.0,112.2729,112.2729,112.1375,112.1454,861200.0
2012-11-28 13:05:00,140.78,140.82,140.68,140.69,1138100.0,112.1375,112.1693,112.0578,112.0658,1138100.0
2012-11-28 13:10:00,140.7,140.81,140.69,140.75,639800.0,112.0738,112.1614,112.0658,112.1136,639800.0
2012-11-28 13:15:00,140.75,140.8,140.7,140.7,475100.0,112.1136,112.1534,112.0738,112.0738,475100.0
2012-11-28 13:20:00,140.7,140.78,140.67,140.77,630700.0,112.0738,112.1375,112.0499,112.1295,630700.0
2012-11-28 13:25:00,140.77,140.83,140.71,140.83,741900.0,112.1295,112.1773,112.0817,112.1773,741900.0
2012-11-28 13:30:00,140.83,140.92,140.79,140.9,963300.0,112.1773,112.249,112.1454,112.2331,963300.0
2012-11-28 13:35:00,140.91,141.11,140.87,140.97,1539900.0,112.241,112.4003,112.2092,112.2888,1539900.0
2012-11-28 13:40:00,141.0,141.09,140.97,141.05,1150600.0,112.3127,112.3844,112.2888,112.3525,1150600.0
2012-11-28 13:45:00,141.05,141.06,140.95,141.02,457300.0,112.3525,112.3605,112.2729,112.3286,457300.0
2012-11-28 13:50:00,141.02,141.03,140.95,140.96,605100.0,112.3286,112.3366,112.2729,112.2809,605100.0
2012-11-28 13:55:00,140.97,141.02,140.88,140.94,832700.0,112.2888,112.3286,112.2171,112.2649,832700.0
2012-11-28 14:00:00,140.93,141.04,140.87,140.88,1248400.0,112.257,112.3446,112.2092,112.2171,1248400.0
2012-11-28 14:05:00,140.87,140.98,140.81,140.92,996400.0,112.2092,112.2968,112.1614,112.249,996400.0
2012-11-28 14:10:00,140.93,140.95,140.82,140.88,1098400.0,112.257,112.2729,112.1693,112.2171,1098400.0
2012-11-28 14:15:00,140.88,140.91,140.82,140.82,650800.0,112.2171,112.241,112.1693,112.1693,650800.0
2012-11-28 14:20:00,140.82,140.84,140.75,140.8,886600.0,112.1693,112.1853,112.1136,112.1534,886600.0
2012-11-28 14:25:00,140.8,140.82,140.75,140.79,639900.0,112.1534,112.1693,112.1136,112.1454,639900.0
2012-11-28 14:30:00,140.79,140.91,140.75,140.91,912800.0,112.1454,112.241,112.1136,112.241,912800.0
2012-11-28 14:35:00,140.91,140.97,140.87,140.94,959800.0,112.241,112.2888,112.2092,112.2649,959800.0
2012-11-28 14:40:00,140.94,141.06,140.92,141.0,1200300.0,112.2649,112.3605,112.249,112.3127,1200300.0
2012-11-28 14:45:00,140.99,141.0,140.87,140.91,840100.0,112.3047,112.3127,112.2092,112.241,840100.0
2012-11-28 14:50:00,140.91,140.93,140.86,140.89,540600.0,112.241,112.257,112.2012,112.2251,540600.0
2012-11-28 14:55:00,140.9,141.02,140.87,140.98,836000.0,112.2331,112.3286,112.2092,112.2968,836000.0
2012-11-28 15:00:00,140.97,141.02,140.93,140.94,762500.0,112.2888,112.3286,112.257,112.2649,762500.0
2012-11-28 15:05:00,140.94,141.11,140.92,141.07,1142600.0,112.2649,112.4003,112.249,112.3685,1142600.0
2012-11-28 15:10:00,141.07,141.12,140.98,141.04,1450900.0,112.3685,112.4083,112.2968,112.3446,1450900.0
2012-11-28 15:15:00,141.05,141.11,140.97,141.03,1332900.0,112.3525,112.4003,112.2888,112.3366,1332900.0
2012-11-28 15:20:00,141.03,141.11,141.0,141.09,1345400.0,112.3366,112.4003,112.3127,112.3844,1345400.0
2012-11-28 15:25:00,141.1,141.32,141.09,141.3,2123400.0,112.3924,112.5676,112.3844,112.5517,2123400.0
2012-11-28 15:30:00,141.31,141.43,141.26,141.35,2650000.0,112.5596,112.6552,112.5198,112.5915,2650000.0
2012-11-28 15:35:00,141.36,141.43,141.34,141.34,1749200.0,112.5995,112.6552,112.5835,112.5835,1749200.0
2012-11-28 15:40:00,141.35,141.41,141.28,141.38,2266000.0,112.5915,112.6393,112.5357,112.6154,2266000.0
2012-11-28 15:45:00,141.38,141.49,141.36,141.42,3161900.0,112.6154,112.703,112.5995,112.6473,3161900.0
2012-11-28 15:50:00,141.41,141.48,141.39,141.46,3015400.0,112.6393,112.6951,112.6234,112.6791,3015400.0
2012-11-28 15:55:00,141.46,141.54,141.36,141.46,7612800.0,112.6791,112.7428,112.5995,112.6791,7612800.0
2012-11-29 09:30:00,141.99,142.31,141.98,142.3,4086900.0,113.1013,113.3562,113.0933,113.3482,4086900.0
2012-11-29 09:35:00,142.3,142.33,142.14,142.18,2323000.0,113.3482,113.3721,113.2208,113.2526,2323000.0
2012-11-29 09:40:00,142.18,142.42,142.15,142.34,2541500.0,113.2526,113.4438,113.2287,113.3801,2541500.0
2012-11-29 09:45:00,142.35,142.38,142.14,142.18,3001900.0,113.388,113.4119,113.2208,113.2526,3001900.0
2012-11-29 09:50:00,142.17,142.25,142.12,142.14,1665200.0,113.2447,113.3084,113.2048,113.2208,1665200.0
2012-11-29 09:55:00,142.14,142.35,142.13,142.35,1449100.0,113.2208,113.388,113.2128,113.388,1449100.0
2012-11-29 10:00:00,142.3,142.51,142.29,142.3,4154400.0,113.3482,113.5155,113.3403,113.3482,4154400.0
2012-11-29 10:05:00,142.29,142.36,141.92,141.96,3878100.0,113.3403,113.396,113.0455,113.0774,3878100.0
2012-11-29 10:10:00,141.96,142.07,141.75,142.02,3282900.0,113.0774,113.165,112.9101,113.1252,3282900.0
2012-11-29 10:15:00,142.02,142.1,141.96,142.03,1521500.0,113.1252,113.1889,113.0774,113.1332,1521500.0
2012-11-29 10:20:00,142.03,142.12,141.96,142.04,1656100.0,113.1332,113.2048,113.0774,113.1411,1656100.0
2012-11-29 10:25:00,142.03,142.25,141.99,142.07,1941500.0,113.1332,113.3084,113.1013,113.165,1941500.0
2012-11-29 10:30:00,142.05,142.1,141.9,141.98,1732200.0,113.1491,113.1889,113.0296,113.0933,1732200.0
2012-11-29 10:35:00,141.99,142.02,141.9,141.99,1590900.0,113.1013,113.1252,113.0296,113.1013,1590900.0
2012-11-29 10:40:00,141.98,142.15,141.93,142.11,1259400.0,113.0933,113.2287,113.0535,113.1969,1259400.0
2012-11-29 10:45:00,142.12,142.15,142.03,142.14,1255400.0,113.2048,113.2287,113.1332,113.2208,1255400.0
2012-11-29 10:50:00,142.14,142.24,142.11,142.21,1027800.0,113.2208,113.3004,113.1969,113.2765,1027800.0
2012-11-29 10:55:00,142.22,142.28,142.16,142.18,1127800.0,113.2845,113.3323,113.2367,113.2526,1127800.0
2012-11-29 11:00:00,142.18,142.28,142.15,142.26,889900.0,113.2526,113.3323,113.2287,113.3164,889900.0
2012-11-29 11:05:00,142.25,142.28,142.22,142.25,894500.0,113.3084,113.3323,113.2845,113.3084,894500.0
2012-11-29 11:10:00,142.25,142.35,142.25,142.33,1886300.0,113.3084,113.388,113.3084,113.3721,1886300.0
2012-11-29 11:15:00,142.32,142.34,142.21,142.25,1174400.0,113.3642,113.3801,113.2765,113.3084,1174400.0
2012-11-29 11:20:00,142.25,142.28,142.14,142.16,1007700.0,113.3084,113.3323,113.2208,113.2367,1007700.0
2012-11-29 11:25:00,142.15,142.17,142.06,142.15,1169300.0,113.2287,113.2447,113.1571,113.2287,1169300.0
2012-11-29 11:30:00,142.14,142.22,142.09,142.13,1322300.0,113.2208,113.2845,113.1809,113.2128,1322300.0
2012-11-29 11:35:00,142.12,142.19,142.07,142.18,938000.0,113.2048,113.2606,113.165,113.2526,938000.0
2012-11-29 11:40:00,142.17,142.2,141.37,141.55,13292200.0,113.2447,113.2686,112.6074,112.7508,13292200.0
2012-11-29 11:45:00,141.54,141.72,141.45,141.72,5177400.0,112.7428,112.8862,112.6712,112.8862,5177400.0
2012-11-29 11:50:00,141.71,141.95,141.67,141.79,3358700.0,112.8783,113.0694,112.8464,112.942,3358700.0
2012-11-29 11:55:00,141.78,141.86,141.58,141.72,1789700.0,112.934,112.9977,112.7747,112.8862,1789700.0
2012-11-29 12:00:00,141.72,141.8,141.62,141.76,1974400.0,112.8862,112.9499,112.8066,112.9181,1974400.0
2012-11-29 12:05:00,141.77,141.8,141.56,141.76,2388800.0,112.9261,112.9499,112.7588,112.9181,2388800.0
2012-11-29 12:10:00,141.77,142.13,141.71,142.02,3296800.0,112.9261,113.2128,112.8783,113.1252,3296800.0
2012-11-29 12:15:00,142.02,142.08,141.96,142.0,1432200.0,113.1252,113.173,113.0774,113.1093,1432200.0
2012-11-29 12:20:00,142.0,142.13,141.95,142.09,1124500.0,113.1093,113.2128,113.0694,113.1809,1124500.0
2012-11-29 12:25:00,142.1,142.12,142.0,142.03,1090500.0,113.1889,113.2048,113.1093,113.1332,1090500.0
2012-11-29 12:30:00,142.04,142.1,142.0,142.09,548400.0,113.1411,113.1889,113.1093,113.1809,548400.0
2012-11-29 12:35:00,142.09,142.12,142.0,142.02,746000.0,113.1809,113.2048,113.1093,113.1252,746000.0
2012-11-29 12:40:00,142.02,142.04,141.94,141.97,1061100.0,113.1252,113.1411,113.0615,113.0854,1061100.0
2012-11-29 12:45:00,141.97,142.05,141.92,142.02,787900.0,113.0854,113.1491,113.0455,113.1252,787900.0
2012-11-29 12:50:00,142.02,142.05,141.99,142.0,526100.0,113.1252,113.1491,113.1013,113.1093,526100.0
2012-11-29 12:55:00,142.0,142.01,141.93,141.98,769600.0,113.1093,113.1172,113.0535,113.0933,769600.0
2012-11-29 13:00:00,141.98,142.12,141.98,142.12,932000.0,113.0933,113.2048,113.0933,113.2048,932000.0
2012-11-29 13:05:00,142.11,142.11,141.96,142.0,712900.0,113.1969,113.1969,113.0774,113.1093,712900.0
2012-11-29 13:10:00,142.0,142.01,141.88,141.91,868000.0,113.1093,113.1172,113.0137,113.0376,868000.0
2012-11-29 13:15:00,141.91,142.06,141.91,142.03,990800.0,113.0376,113.1571,113.0376,113.1332,990800.0
2012-11-29 13:20:00,142.03,142.06,142.0,142.04,457300.0,113.1332,113.1571,113.1093,113.1411,457300.0
2012-11-29 13:25:00,142.05,142.12,142.02,142.11,422300.0,113.1491,113.2048,113.1252,113.1969,422300.0
2012-11-29 13:30:00,142.11,142.24,142.1,142.21,1474500.0,113.1969,113.3004,113.1889,113.2765,1474500.0
2012-11-29 13:35:00,142.21,142.31,142.2,142.28,967500.0,113.2765,113.3562,113.2686,113.3323,967500.0
2012-11-29 13:40:00,142.28,142.31,142.21,142.24,929800.0,113.3323,113.3562,113.2765,113.3004,929800.0
2012-11-29 13:45:00,142.24,142.34,142.22,142.29,827400.0,113.3004,113.3801,113.2845,113.3403,827400.0
2012-11-29 13:50:00,142.29,142.36,142.28,142.35,825900.0,113.3403,113.396,113.3323,113.388,825900.0
2012-11-29 13:55:00,142.35,142.39,142.25,142.26,731900.0,113.388,113.4199,113.3084,113.3164,731900.0
2012-11-29 14:00:00,142.26,142.29,142.23,142.27,687300.0,113.3164,113.3403,113.2925,113.3243,687300.0
2012-11-29 14:05:00,142.28,142.28,142.19,142.22,602400.0,113.3323,113.3323,113.2606,113.2845,602400.0
2012-11-29 14:10:00,142.23,142.24,142.17,142.22,669100.0,113.2925,113.3004,113.2447,113.2845,669100.0
2012-11-29 14:15:00,142.23,142.28,142.22,142.25,624700.0,113.2925,113.3323,113.2845,113.3084,624700.0
2012-11-29 14:20:00,142.25,142.29,142.22,142.24,541700.0,113.3084,113.3403,113.2845,113.3004,541700.0
2012-11-29 14:25:00,142.25,142.3,142.17,142.2,942900.0,113.3084,113.3482,113.2447,113.2686,942900.0
2012-11-29 14:30:00,142.2,142.26,142.2,142.23,556500.0,113.2686,113.3164,113.2686,113.2925,556500.0
2012-11-29 14:35:00,142.23,142.29,142.21,142.29,762800.0,113.2925,113.3403,113.2765,113.3403,762800.0
2012-11-29 14:40:00,142.29,142.31,142.25,142.28,556500.0,113.3403,113.3562,113.3084,113.3323,556500.0
2012-11-29 14:45:00,142.28,142.37,142.25,142.31,981700.0,113.3323,113.404,113.3084,113.3562,981700.0
2012-11-29 14:50:00,142.31,142.32,142.24,142.25,524500.0,113.3562,113.3642,113.3004,113.3084,524500.0
2012-11-29 14:55:00,142.26,142.3,142.22,142.23,684200.0,113.3164,113.3482,113.2845,113.2925,684200.0
2012-11-29 15:00:00,142.23,142.25,142.2,142.21,561100.0,113.2925,113.3084,113.2686,113.2765,561100.0
2012-11-29 15:05:00,142.21,142.22,142.09,142.14,1161400.0,113.2765,113.2845,113.1809,113.2208,1161400.0
2012-11-29 15:10:00,142.14,142.15,141.97,142.03,1864100.0,113.2208,113.2287,113.0854,113.1332,1864100.0
2012-11-29 15:15:00,142.03,142.07,142.0,142.02,1057200.0,113.1332,113.165,113.1093,113.1252,1057200.0
2012-11-29 15:20:00,142.02,142.08,141.81,141.88,2019700.0,113.1252,113.173,112.9579,113.0137,2019700.0
2012-11-29 15:25:00,141.88,142.0,141.87,142.0,1113900.0,113.0137,113.1093,113.0057,113.1093,1113900.0
2012-11-29 15:30:00,141.99,142.08,141.96,142.06,1212200.0,113.1013,113.173,113.0774,113.1571,1212200.0
2012-11-29 15:35:00,142.06,142.07,141.93,142.02,1180700.0,113.1571,113.165,113.0535,113.1252,1180700.0
2012-11-29 15:40:00,142.01,142.28,142.0,142.27,2438500.0,113.1172,113.3323,113.1093,113.3243,2438500.0
2012-11-29 15:45:00,142.27,142.28,142.16,142.23,2380100.0,113.3243,113.3323,113.2367,113.2925,2380100.0
2012-11-29 15:50:00,142.24,142.25,142.09,142.16,1987300.0,113.3004,113.3084,113.1809,113.2367,1987300.0
2012-11-29 15:55:00,142.17,142.17,142.02,142.14,4516200.0,113.2447,113.2447,113.1252,113.2208,4516200.0
2012-11-30 09:30:00,142.14,142.17,142.01,142.09,2336400.0,113.2208,113.2447,113.1172,113.1809,2336400.0
2012-11-30 09:35:00,142.09,142.13,141.96,142.08,3040600.0,113.1809,113.2128,113.0774,113.173,3040600.0
2012-11-30 09:40:00,142.08,142.25,142.04,142.15,2561300.0,113.173,113.3084,113.1411,113.2287,2561300.0
2012-11-30 09:45:00,142.15,142.17,141.92,141.95,3161100.0,113.2287,113.2447,113.0455,113.0694,3161100.0
2012-11-30 09:50:00,141.94,142.08,141.91,142.06,1349600.0,113.0615,113.173,113.0376,113.1571,1349600.0
2012-11-30 09:55:00,142.07,142.16,142.04,142.07,1507500.0,113.165,113.2367,113.1411,113.165,1507500.0
2012-11-30 10:00:00,142.07,142.3,142.06,142.2,2234700.0,113.165,113.3482,113.1571,113.2686,2234700.0
2012-11-30 10:05:00,142.19,142.26,142.06,142.06,1610700.0,113.2606,113.3164,113.1571,113.1571,1610700.0
2012-11-30 10:10:00,142.05,142.15,141.95,142.12,1822600.0,113.1491,113.2287,113.0694,113.2048,1822600.0
2012-11-30 10:15:00,142.12,142.23,142.06,142.18,1518500.0,113.2048,113.2925,113.1571,113.2526,1518500.0
2012-11-30 10:20:00,142.2,142.27,142.16,142.23,1027900.0,113.2686,113.3243,113.2367,113.2925,1027900.0
2012-11-30 10:25:00,142.22,142.26,142.13,142.19,1187900.0,113.2845,113.3164,113.2128,113.2606,1187900.0
2012-11-30 10:30:00,142.19,142.22,142.1,142.15,903100.0,113.2606,113.2845,113.1889,113.2287,903100.0
2012-11-30 10:35:00,142.15,142.15,141.99,142.04,1451100.0,113.2287,113.2287,113.1013,113.1411,1451100.0
2012-11-30 10:40:00,142.04,142.12,141.98,142.04,1145700.0,113.1411,113.2048,113.0933,113.1411,1145700.0
2012-11-30 10:45:00,142.04,142.09,141.84,141.88,1448000.0,113.1411,113.1809,112.9818,113.0137,1448000.0
2012-11-30 10:50:00,141.87,141.88,141.78,141.84,1579200.0,113.0057,113.0137,112.934,112.9818,1579200.0
2012-11-30 10:55:00,141.87,142.03,141.81,142.02,1342400.0,113.0057,113.1332,112.9579,113.1252,1342400.0
2012-11-30 11:00:00,142.02,142.11,142.0,142.08,1280700.0,113.1252,113.1969,113.1093,113.173,1280700.0
2012-11-30 11:05:00,142.09,142.1,141.95,141.97,937600.0,113.1809,113.1889,113.0694,113.0854,937600.0
2012-11-30 11:10:00,141.98,142.1,141.97,142.0,936000.0,113.0933,113.1889,113.0854,113.1093,936000.0
2012-11-30 11:15:00,142.0,142.03,141.85,141.86,793400.0,113.1093,113.1332,112.9898,112.9977,793400.0
2012-11-30 11:20:00,141.85,141.86,141.76,141.84,1034400.0,112.9898,112.9977,112.9181,112.9818,1034400.0
2012-11-30 11:25:00,141.84,141.93,141.81,141.88,885600.0,112.9818,113.0535,112.9579,113.0137,885600.0
2012-11-30 11:30:00,141.86,141.88,141.67,141.67,1512500.0,112.9977,113.0137,112.8464,112.8464,1512500.0
2012-11-30 11:35:00,141.67,141.75,141.66,141.73,1437600.0,112.8464,112.9101,112.8384,112.8942,1437600.0
2012-11-30 11:40:00,141.72,141.85,141.71,141.75,1105300.0,112.8862,112.9898,112.8783,112.9101,1105300.0
2012-11-30 11:45:00,141.76,141.86,141.76,141.82,711500.0,112.9181,112.9977,112.9181,112.9659,711500.0
2012-11-30 11:50:00,141.81,141.88,141.71,141.88,1376500.0,112.9579,113.0137,112.8783,113.0137,1376500.0
2012-11-30 11:55:00,141.88,141.94,141.79,141.83,1147300.0,113.0137,113.0615,112.942,112.9738,1147300.0
2012-11-30 12:00:00,141.84,141.88,141.81,141.82,923500.0,112.9818,113.0137,112.9579,112.9659,923500.0
2012-11-30 12:05:00,141.83,141.85,141.78,141.81,911100.0,112.9738,112.9898,112.934,112.9579,911100.0
2012-11-30 12:10:00,141.81,141.85,141.77,141.84,734900.0,112.9579,112.9898,112.9261,112.9818,734900.0
2012-11-30 12:15:00,141.84,141.89,141.8,141.82,627200.0,112.9818,113.0216,112.9499,112.9659,627200.0
2012-11-30 12:20:00,141.81,141.92,141.78,141.9,779400.0,112.9579,113.0455,112.934,113.0296,779400.0
2012-11-30 12:25:00,141.91,141.93,141.87,141.92,692500.0,113.0376,113.0535,113.0057,113.0455,692500.0
2012-11-30 12:30:00,141.91,141.99,141.91,141.93,971200.0,113.0376,113.1013,113.0376,113.0535,971200.0
2012-11-30 12:35:00,141.92,142.01,141.92,141.96,1432300.0,113.0455,113.1172,113.0455,113.0774,1432300.0
2012-11-30 12:40:00,141.95,141.99,141.87,141.9,729900.0,113.0694,113.1013,113.0057,113.0296,729900.0
2012-11-30 12:45:00,141.9,141.92,141.71,141.85,2250900.0,113.0296,113.0455,112.8783,112.9898,2250900.0
2012-11-30 12:50:00,141.86,141.87,141.69,141.79,2269500.0,112.9977,113.0057,112.8623,112.942,2269500.0
2012-11-30 12:55:00,141.79,141.86,141.73,141.83,1061000.0,112.942,112.9977,112.8942,112.9738,1061000.0
2012-11-30 13:00:00,141.83,141.94,141.8,141.89,808000.0,112.9738,113.0615,112.9499,113.0216,808000.0
2012-11-30 13:05:00,141.89,141.91,141.87,141.9,436900.0,113.0216,113.0376,113.0057,113.0296,436900.0
2012-11-30 13:10:00,141.89,141.93,141.83,141.87,649000.0,113.0216,113.0535,112.9738,113.0057,649000.0
2012-11-30 13:15:00,141.87,141.9,141.81,141.83,392300.0,113.0057,113.0296,112.9579,112.9738,392300.0
2012-11-30 13:20:00,141.82,142.06,141.82,142.05,1200000.0,112.9659,113.1571,112.9659,113.1491,1200000.0
2012-11-30 13:25:00,142.06,142.09,141.99,142.02,1407600.0,113.1571,113.1809,113.1013,113.1252,1407600.0
2012-11-30 13:30:00,142.01,142.04,141.96,141.97,683900.0,113.1172,113.1411,113.0774,113.0854,683900.0
2012-11-30 13:35:00,141.97,142.0,141.87,141.92,939500.0,113.0854,113.1093,113.0057,113.0455,939500.0
2012-11-30 13:40:00,141.92,141.93,141.86,141.88,662800.0,113.0455,113.0535,112.9977,113.0137,662800.0
2012-11-30 13:45:00,141.87,141.99,141.87,141.99,825400.0,113.0057,113.1013,113.0057,113.1013,825400.0
2012-11-30 13:50:00,141.99,142.0,141.94,141.96,618400.0,113.1013,113.1093,113.0615,113.0774,618400.0
2012-11-30 13:55:00,141.95,142.02,141.92,141.97,539700.0,113.0694,113.1252,113.0455,113.0854,539700.0
2012-11-30 14:00:00,141.96,142.05,141.92,142.05,1038100.0,113.0774,113.1491,113.0455,113.1491,1038100.0
2012-11-30 14:05:00,142.05,142.06,141.98,142.02,855300.0,113.1491,113.1571,113.0933,113.1252,855300.0
2012-11-30 14:10:00,142.02,142.03,141.94,141.98,636400.0,113.1252,113.1332,113.0615,113.0933,636400.0
2012-11-30 14:15:00,141.97,141.99,141.95,141.97,574600.0,113.0854,113.1013,113.0694,113.0854,574600.0
2012-11-30 14:20:00,141.97,142.09,141.97,142.08,670600.0,113.0854,113.1809,113.0854,113.173,670600.0
2012-11-30 14:25:00,142.08,142.15,142.05,142.09,1388600.0,113.173,113.2287,113.1491,113.1809,1388600.0
2012-11-30 14:30:00,142.08,142.1,142.0,142.01,569200.0,113.173,113.1889,113.1093,113.1172,569200.0
2012-11-30 14:35:00,142.01,142.03,141.88,141.89,921500.0,113.1172,113.1332,113.0137,113.0216,921500.0
2012-11-30 14:40:00,141.89,141.94,141.86,141.9,810600.0,113.0216,113.0615,112.9977,113.0296,810600.0
2012-11-30 14:45:00,141.91,141.93,141.82,141.88,921000.0,113.0376,113.0535,112.9659,113.0137,921000.0
2012-11-30 14:50:00,141.88,141.89,141.78,141.81,808000.0,113.0137,113.0216,112.934,112.9579,808000.0
2012-11-30 14:55:00,141.81,141.85,141.76,141.77,925600.0,112.9579,112.9898,112.9181,112.9261,925600.0
2012-11-30 15:00:00,141.77,141.78,141.68,141.77,1443300.0,112.9261,112.934,112.8544,112.9261,1443300.0
2012-11-30 15:05:00,141.77,141.82,141.69,141.75,1577300.0,112.9261,112.9659,112.8623,112.9101,1577300.0
2012-11-30 15:10:00,141.75,141.92,141.75,141.88,1521700.0,112.9101,113.0455,112.9101,113.0137,1521700.0
2012-11-30 15:15:00,141.88,142.0,141.84,141.86,1494500.0,113.0137,113.1093,112.9818,112.9977,1494500.0
2012-11-30 15:20:00,141.86,141.99,141.85,141.88,1245800.0,112.9977,113.1013,112.9898,113.0137,1245800.0
2012-11-30 15:25:00,141.88,141.91,141.8,141.89,1164100.0,113.0137,113.0376,112.9499,113.0216,1164100.0
2012-11-30 15:30:00,141.88,141.93,141.85,141.91,911600.0,113.0137,113.0535,112.9898,113.0376,911600.0
2012-11-30 15:35:00,141.9,142.02,141.9,141.99,1689300.0,113.0296,113.1252,113.0296,113.1013,1689300.0
2012-11-30 15:40:00,141.99,142.04,141.93,141.95,1637200.0,113.1013,113.1411,113.0535,113.0694,1637200.0
2012-11-30 15:45:00,141.94,142.19,141.92,142.11,3894000.0,113.0615,113.2606,113.0455,113.1969,3894000.0
2012-11-30 15:50:00,142.11,142.34,142.09,142.34,4237200.0,113.1969,113.3801,113.1809,113.3801,4237200.0
2012-11-30 15:55:00,142.34,142.42,142.03,142.06,8515800.0,113.3801,113.4438,113.1332,113.1571,8515800.0
2012-12-03 09:30:00,142.8,142.92,142.74,142.8,3295000.0,113.7465,113.8421,113.6987,113.7465,3295000.0
2012-12-03 09:35:00,142.81,142.91,142.75,142.81,2372400.0,113.7545,113.8341,113.7067,113.7545,2372400.0
2012-12-03 09:40:00,142.81,142.84,142.65,142.74,3483500.0,113.7545,113.7784,113.627,113.6987,3483500.0
2012-12-03 09:45:00,142.74,142.75,142.57,142.64,2111300.0,113.6987,113.7067,113.5633,113.619,2111300.0
2012-12-03 09:50:00,142.64,142.66,142.52,142.58,1132700.0,113.619,113.635,113.5235,113.5713,1132700.0
2012-12-03 09:55:00,142.57,142.63,142.55,142.58,1099900.0,113.5633,113.6111,113.5474,113.5713,1099900.0
2012-12-03 10:00:00,142.59,142.6,142.15,142.25,6341500.0,113.5792,113.5872,113.2287,113.3084,6341500.0
2012-12-03 10:05:00,142.24,142.44,142.2,142.34,2646000.0,113.3004,113.4597,113.2686,113.3801,2646000.0
2012-12-03 10:10:00,142.33,142.51,142.33,142.45,1568300.0,113.3721,113.5155,113.3721,113.4677,1568300.0
2012-12-03 10:15:00,142.44,142.53,142.37,142.43,1309500.0,113.4597,113.5314,113.404,113.4518,1309500.0
2012-12-03 10:20:00,142.43,142.55,142.43,142.53,774300.0,113.4518,113.5474,113.4518,113.5314,774300.0
2012-12-03 10:25:00,142.53,142.53,142.33,142.36,1101700.0,113.5314,113.5314,113.3721,113.396,1101700.0
2012-12-03 10:30:00,142.37,142.39,142.22,142.23,1401700.0,113.404,113.4199,113.2845,113.2925,1401700.0
2012-12-03 10:35:00,142.23,142.26,142.14,142.25,1097700.0,113.2925,113.3164,113.2208,113.3084,1097700.0
2012-12-03 10:40:00,142.25,142.3,142.21,142.21,1254700.0,113.3084,113.3482,113.2765,113.2765,1254700.0
2012-12-03 10:45:00,142.22,142.29,142.13,142.27,1098600.0,113.2845,113.3403,113.2128,113.3243,1098600.0
2012-12-03 10:50:00,142.26,142.27,141.96,141.97,2065100.0,113.3164,113.3243,113.0774,113.0854,2065100.0
2012-12-03 10:55:00,141.97,142.06,141.95,142.04,1646800.0,113.0854,113.1571,113.0694,113.1411,1646800.0
2012-12-03 11:00:00,142.05,142.06,141.92,141.93,1533500.0,113.1491,113.1571,113.0455,113.0535,1533500.0
2012-12-03 11:05:00,141.93,142.05,141.93,142.02,901000.0,113.0535,113.1491,113.0535,113.1252,901000.0
2012-12-03 11:10:00,142.03,142.12,142.01,142.07,911800.0,113.1332,113.2048,113.1172,113.165,911800.0
2012-12-03 11:15:00,142.07,142.13,142.03,142.13,682400.0,113.165,113.2128,113.1332,113.2128,682400.0
2012-12-03 11:20:00,142.13,142.13,141.93,141.94,844400.0,113.2128,113.2128,113.0535,113.0615,844400.0
2012-12-03 11:25:00,141.94,142.04,141.94,142.03,715200.0,113.0615,113.1411,113.0615,113.1332,715200.0
2012-12-03 11:30:00,142.02,142.17,141.9,142.12,1948800.0,113.1252,113.2447,113.0296,113.2048,1948800.0
2012-12-03 11:35:00,142.12,142.12,142.03,142.07,740800.0,113.2048,113.2048,113.1332,113.165,740800.0
2012-12-03 11:40:00,142.07,142.1,141.98,142.05,672300.0,113.165,113.1889,113.0933,113.1491,672300.0
2012-12-03 11:45:00,142.06,142.16,142.02,142.14,757200.0,113.1571,113.2367,113.1252,113.2208,757200.0
2012-12-03 11:50:00,142.15,142.28,142.14,142.25,1622000.0,113.2287,113.3323,113.2208,113.3084,1622000.0
2012-12-03 11:55:00,142.25,142.3,142.23,142.28,733900.0,113.3084,113.3482,113.2925,113.3323,733900.0
2012-12-03 12:00:00,142.28,142.3,142.19,142.24,562300.0,113.3323,113.3482,113.2606,113.3004,562300.0
2012-12-03 12:05:00,142.25,142.27,142.21,142.22,423000.0,113.3084,113.3243,113.2765,113.2845,423000.0
2012-12-03 12:10:00,142.22,142.25,142.2,142.22,378800.0,113.2845,113.3084,113.2686,113.2845,378800.0
2012-12-03 12:15:00,142.22,142.24,142.13,142.19,546800.0,113.2845,113.3004,113.2128,113.2606,546800.0
2012-12-03 12:20:00,142.19,142.23,142.17,142.22,467800.0,113.2606,113.2925,113.2447,113.2845,467800.0
2012-12-03 12:25:00,142.22,142.28,142.2,142.23,525100.0,113.2845,113.3323,113.2686,113.2925,525100.0
2012-12-03 12:30:00,142.23,142.27,142.2,142.23,420000.0,113.2925,113.3243,113.2686,113.2925,420000.0
2012-12-03 12:35:00,142.24,142.26,142.18,142.19,558400.0,113.3004,113.3164,113.2526,113.2606,558400.0
2012-12-03 12:40:00,142.21,142.21,142.08,142.09,679700.0,113.2765,113.2765,113.173,113.1809,679700.0
2012-12-03 12:45:00,142.09,142.13,142.04,142.05,777900.0,113.1809,113.2128,113.1411,113.1491,777900.0
2012-12-03 12:50:00,142.06,142.14,142.03,142.06,670400.0,113.1571,113.2208,113.1332,113.1571,670400.0
2012-12-03 12:55:00,142.06,142.09,142.03,142.05,245900.0,113.1571,113.1809,113.1332,113.1491,245900.0
2012-12-03 13:00:00,142.04,142.04,141.84,141.86,1193600.0,113.1411,113.1411,112.9818,112.9977,1193600.0
2012-12-03 13:05:00,141.86,141.95,141.85,141.87,654200.0,112.9977,113.0694,112.9898,113.0057,654200.0
2012-12-03 13:10:00,141.87,141.94,141.84,141.94,543600.0,113.0057,113.0615,112.9818,113.0615,543600.0
2012-12-03 13:15:00,141.94,141.94,141.86,141.91,527500.0,113.0615,113.0615,112.9977,113.0376,527500.0
2012-12-03 13:20:00,141.92,141.95,141.89,141.92,355400.0,113.0455,113.0694,113.0216,113.0455,355400.0
2012-12-03 13:25:00,141.92,141.93,141.88,141.92,508400.0,113.0455,113.0535,113.0137,113.0455,508400.0
2012-12-03 13:30:00,141.92,141.93,141.71,141.72,1113900.0,113.0455,113.0535,112.8783,112.8862,1113900.0
2012-12-03 13:35:00,141.71,141.76,141.56,141.62,1272600.0,112.8783,112.9181,112.7588,112.8066,1272600.0
2012-12-03 13:40:00,141.63,141.68,141.57,141.65,1059400.0,112.8145,112.8544,112.7667,112.8305,1059400.0
2012-12-03 13:45:00,141.65,141.72,141.61,141.71,676900.0,112.8305,112.8862,112.7986,112.8783,676900.0
2012-12-03 13:50:00,141.71,141.74,141.66,141.69,632700.0,112.8783,112.9022,112.8384,112.8623,632700.0
2012-12-03 13:55:00,141.7,141.76,141.69,141.73,708400.0,112.8703,112.9181,112.8623,112.8942,708400.0
2012-12-03 14:00:00,141.72,141.76,141.66,141.75,666000.0,112.8862,112.9181,112.8384,112.9101,666000.0
2012-12-03 14:05:00,141.75,141.86,141.72,141.84,818700.0,112.9101,112.9977,112.8862,112.9818,818700.0
2012-12-03 14:10:00,141.85,141.86,141.74,141.82,862700.0,112.9898,112.9977,112.9022,112.9659,862700.0
2012-12-03 14:15:00,141.82,141.91,141.79,141.82,707700.0,112.9659,113.0376,112.942,112.9659,707700.0
2012-12-03 14:20:00,141.82,141.85,141.74,141.78,722300.0,112.9659,112.9898,112.9022,112.934,722300.0
2012-12-03 14:25:00,141.78,141.8,141.72,141.74,383100.0,112.934,112.9499,112.8862,112.9022,383100.0
2012-12-03 14:30:00,141.74,141.8,141.71,141.75,535800.0,112.9022,112.9499,112.8783,112.9101,535800.0
2012-12-03 14:35:00,141.75,141.76,141.58,141.58,892700.0,112.9101,112.9181,112.7747,112.7747,892700.0
2012-12-03 14:40:00,141.58,141.7,141.58,141.65,695300.0,112.7747,112.8703,112.7747,112.8305,695300.0
2012-12-03 14:45:00,141.64,141.68,141.58,141.59,718600.0,112.8225,112.8544,112.7747,112.7827,718600.0
2012-12-03 14:50:00,141.6,141.71,141.57,141.68,879600.0,112.7906,112.8783,112.7667,112.8544,879600.0
2012-12-03 14:55:00,141.68,141.71,141.63,141.7,500200.0,112.8544,112.8783,112.8145,112.8703,500200.0
2012-12-03 15:00:00,141.7,141.96,141.69,141.75,4074200.0,112.8703,113.0774,112.8623,112.9101,4074200.0
2012-12-03 15:05:00,141.75,141.82,141.6,141.63,1657000.0,112.9101,112.9659,112.7906,112.8145,1657000.0
2012-12-03 15:10:00,141.64,141.67,141.54,141.63,1334200.0,112.8225,112.8464,112.7428,112.8145,1334200.0
2012-12-03 15:15:00,141.62,141.62,141.34,141.37,2089200.0,112.8066,112.8066,112.5835,112.6074,2089200.0
2012-12-03 15:20:00,141.38,141.51,141.37,141.51,1432100.0,112.6154,112.719,112.6074,112.719,1432100.0
2012-12-03 15:25:00,141.51,141.56,141.47,141.54,1207200.0,112.719,112.7588,112.6871,112.7428,1207200.0
2012-12-03 15:30:00,141.53,141.62,141.48,141.59,893600.0,112.7349,112.8066,112.6951,112.7827,893600.0
2012-12-03 15:35:00,141.59,141.66,141.57,141.62,1153600.0,112.7827,112.8384,112.7667,112.8066,1153600.0
2012-12-03 15:40:00,141.63,141.76,141.62,141.73,1843800.0,112.8145,112.9181,112.8066,112.8942,1843800.0
2012-12-03 15:45:00,141.73,141.79,141.57,141.58,2733400.0,112.8942,112.942,112.7667,112.7747,2733400.0
2012-12-03 15:50:00,141.58,141.71,141.57,141.69,1467200.0,112.7747,112.8783,112.7667,112.8623,1467200.0
2012-12-03 15:55:00,141.69,141.71,141.38,141.46,5457200.0,112.8623,112.8783,112.6154,112.6791,5457200.0
2012-12-04 09:30:00,141.44,141.49,141.26,141.45,2446300.0,112.6632,112.703,112.5198,112.6712,2446300.0
2012-12-04 09:35:00,141.44,141.58,141.33,141.56,2118800.0,112.6632,112.7747,112.5756,112.7588,2118800.0
2012-12-04 09:40:00,141.56,141.76,141.55,141.62,2526800.0,112.7588,112.9181,112.7508,112.8066,2526800.0
2012-12-04 09:45:00,141.62,141.75,141.52,141.53,1552700.0,112.8066,112.9101,112.7269,112.7349,1552700.0
2012-12-04 09:50:00,141.53,141.72,141.53,141.62,1351700.0,112.7349,112.8862,112.7349,112.8066,1351700.0
2012-12-04 09:55:00,141.62,141.68,141.46,141.48,1472900.0,112.8066,112.8544,112.6791,112.6951,1472900.0
2012-12-04 10:00:00,141.48,141.5,141.33,141.36,1349900.0,112.6951,112.711,112.5756,112.5995,1349900.0
2012-12-04 10:05:00,141.35,141.75,141.34,141.68,1983500.0,112.5915,112.9101,112.5835,112.8544,1983500.0
2012-12-04 10:10:00,141.69,141.87,141.66,141.83,1783400.0,112.8623,113.0057,112.8384,112.9738,1783400.0
2012-12-04 10:15:00,141.83,141.86,141.69,141.72,1569100.0,112.9738,112.9977,112.8623,112.8862,1569100.0
2012-12-04 10:20:00,141.72,141.73,141.52,141.54,1611500.0,112.8862,112.8942,112.7269,112.7428,1611500.0
2012-12-04 10:25:00,141.55,141.57,141.29,141.37,2042100.0,112.7508,112.7667,112.5437,112.6074,2042100.0
2012-12-04 10:30:00,141.36,141.4,141.25,141.35,2408500.0,112.5995,112.6313,112.5119,112.5915,2408500.0
2012-12-04 10:35:00,141.35,141.36,141.21,141.33,1724800.0,112.5915,112.5995,112.48,112.5756,1724800.0
2012-12-04 10:40:00,141.32,141.41,141.29,141.34,1457600.0,112.5676,112.6393,112.5437,112.5835,1457600.0
2012-12-04 10:45:00,141.34,141.41,141.27,141.41,915400.0,112.5835,112.6393,112.5278,112.6393,915400.0
2012-12-04 10:50:00,141.41,141.41,141.25,141.29,1446200.0,112.6393,112.6393,112.5119,112.5437,1446200.0
2012-12-04 10:55:00,141.29,141.35,141.21,141.32,1358800.0,112.5437,112.5915,112.48,112.5676,1358800.0
2012-12-04 11:00:00,141.32,141.35,141.22,141.22,1010900.0,112.5676,112.5915,112.488,112.488,1010900.0
2012-12-04 11:05:00,141.22,141.23,141.08,141.11,1933100.0,112.488,112.4959,112.3764,112.4003,1933100.0
2012-12-04 11:10:00,141.11,141.17,141.01,141.12,2292400.0,112.4003,112.4481,112.3207,112.4083,2292400.0
2012-12-04 11:15:00,141.13,141.24,141.11,141.2,911600.0,112.4163,112.5039,112.4003,112.472,911600.0
2012-12-04 11:20:00,141.2,141.21,141.09,141.1,1241600.0,112.472,112.48,112.3844,112.3924,1241600.0
2012-12-04 11:25:00,141.1,141.18,141.04,141.06,1338600.0,112.3924,112.4561,112.3446,112.3605,1338600.0
2012-12-04 11:30:00,141.06,141.16,141.03,141.15,1515200.0,112.3605,112.4402,112.3366,112.4322,1515200.0
2012-12-04 11:35:00,141.15,141.22,141.12,141.14,714200.0,112.4322,112.488,112.4083,112.4242,714200.0
2012-12-04 11:40:00,141.14,141.41,141.12,141.38,1489700.0,112.4242,112.6393,112.4083,112.6154,1489700.0
2012-12-04 11:45:00,141.39,141.45,141.32,141.33,1343900.0,112.6234,112.6712,112.5676,112.5756,1343900.0
2012-12-04 11:50:00,141.32,141.41,141.28,141.29,984500.0,112.5676,112.6393,112.5357,112.5437,984500.0
2012-12-04 11:55:00,141.3,141.36,141.28,141.33,739700.0,112.5517,112.5995,112.5357,112.5756,739700.0
2012-12-04 12:00:00,141.34,141.34,141.04,141.05,1256900.0,112.5835,112.5835,112.3446,112.3525,1256900.0
2012-12-04 12:05:00,141.05,141.1,140.94,141.05,1278900.0,112.3525,112.3924,112.2649,112.3525,1278900.0
2012-12-04 12:10:00,141.05,141.12,140.99,141.02,888300.0,112.3525,112.4083,112.3047,112.3286,888300.0
2012-12-04 12:15:00,141.02,141.14,141.02,141.07,613400.0,112.3286,112.4242,112.3286,112.3685,613400.0
2012-12-04 12:20:00,141.08,141.08,140.97,140.98,891300.0,112.3764,112.3764,112.2888,112.2968,891300.0
2012-12-04 12:25:00,140.98,141.3,140.94,141.21,3228600.0,112.2968,112.5517,112.2649,112.48,3228600.0
2012-12-04 12:30:00,141.21,141.32,141.1,141.21,2260200.0,112.48,112.5676,112.3924,112.48,2260200.0
2012-12-04 12:35:00,141.21,141.27,141.04,141.12,1494600.0,112.48,112.5278,112.3446,112.4083,1494600.0
2012-12-04 12:40:00,141.13,141.19,141.06,141.16,1187400.0,112.4163,112.4641,112.3605,112.4402,1187400.0
2012-12-04 12:45:00,141.16,141.28,141.13,141.18,779700.0,112.4402,112.5357,112.4163,112.4561,779700.0
2012-12-04 12:50:00,141.18,141.21,141.06,141.12,740800.0,112.4561,112.48,112.3605,112.4083,740800.0
2012-12-04 12:55:00,141.1,141.16,141.05,141.09,617800.0,112.3924,112.4402,112.3525,112.3844,617800.0
2012-12-04 13:00:00,141.08,141.09,140.87,140.92,1544000.0,112.3764,112.3844,112.2092,112.249,1544000.0
2012-12-04 13:05:00,140.92,141.04,140.92,141.01,1295500.0,112.249,112.3446,112.249,112.3207,1295500.0
2012-12-04 13:10:00,141.01,141.07,140.95,141.03,1116400.0,112.3207,112.3685,112.2729,112.3366,1116400.0
2012-12-04 13:15:00,141.03,141.05,140.92,140.94,758100.0,112.3366,112.3525,112.249,112.2649,758100.0
2012-12-04 13:20:00,140.94,141.04,140.92,141.04,941500.0,112.2649,112.3446,112.249,112.3446,941500.0
2012-12-04 13:25:00,141.04,141.22,141.0,141.16,2016900.0,112.3446,112.488,112.3127,112.4402,2016900.0
2012-12-04 13:30:00,141.16,141.19,141.06,141.09,952700.0,112.4402,112.4641,112.3605,112.3844,952700.0
2012-12-04 13:35:00,141.09,141.15,141.08,141.1,559400.0,112.3844,112.4322,112.3764,112.3924,559400.0
2012-12-04 13:40:00,141.1,141.27,141.09,141.13,3091600.0,112.3924,112.5278,112.3844,112.4163,3091600.0
2012-12-04 13:45:00,141.14,141.23,141.13,141.21,655000.0,112.4242,112.4959,112.4163,112.48,655000.0
2012-12-04 13:50:00,141.22,141.44,141.22,141.44,1822400.0,112.488,112.6632,112.488,112.6632,1822400.0
2012-12-04 13:55:00,141.44,141.49,141.33,141.4,1978400.0,112.6632,112.703,112.5756,112.6313,1978400.0
2012-12-04 14:00:00,141.41,141.51,141.34,141.43,1607500.0,112.6393,112.719,112.5835,112.6552,1607500.0
2012-12-04 14:05:00,141.42,141.46,141.36,141.37,735900.0,112.6473,112.6791,112.5995,112.6074,735900.0
2012-12-04 14:10:00,141.38,141.41,141.28,141.31,1093800.0,112.6154,112.6393,112.5357,112.5596,1093800.0
2012-12-04 14:15:00,141.32,141.37,141.23,141.32,1209100.0,112.5676,112.6074,112.4959,112.5676,1209100.0
2012-12-04 14:20:00,141.32,141.39,141.31,141.35,916700.0,112.5676,112.6234,112.5596,112.5915,916700.0
2012-12-04 14:25:00,141.36,141.36,141.24,141.25,1044600.0,112.5995,112.5995,112.5039,112.5119,1044600.0
2012-12-04 14:30:00,141.24,141.28,141.19,141.28,1043900.0,112.5039,112.5357,112.4641,112.5357,1043900.0
2012-12-04 14:35:00,141.28,141.29,141.17,141.17,733400.0,112.5357,112.5437,112.4481,112.4481,733400.0
2012-12-04 14:40:00,141.18,141.41,141.17,141.33,3419500.0,112.4561,112.6393,112.4481,112.5756,3419500.0
2012-12-04 14:45:00,141.33,141.34,141.26,141.28,664200.0,112.5756,112.5835,112.5198,112.5357,664200.0
2012-12-04 14:50:00,141.29,141.41,141.28,141.32,985100.0,112.5437,112.6393,112.5357,112.5676,985100.0
2012-12-04 14:55:00,141.32,141.33,141.22,141.26,744900.0,112.5676,112.5756,112.488,112.5198,744900.0
2012-12-04 15:00:00,141.26,141.38,141.26,141.36,720800.0,112.5198,112.6154,112.5198,112.5995,720800.0
2012-12-04 15:05:00,141.36,141.57,141.36,141.5,1957000.0,112.5995,112.7667,112.5995,112.711,1957000.0
2012-12-04 15:10:00,141.49,141.51,141.42,141.45,745100.0,112.703,112.719,112.6473,112.6712,745100.0
2012-12-04 15:15:00,141.46,141.51,141.42,141.46,1063600.0,112.6791,112.719,112.6473,112.6791,1063600.0
2012-12-04 15:20:00,141.47,141.48,141.33,141.44,1274900.0,112.6871,112.6951,112.5756,112.6632,1274900.0
2012-12-04 15:25:00,141.44,141.54,141.42,141.48,942400.0,112.6632,112.7428,112.6473,112.6951,942400.0
2012-12-04 15:30:00,141.48,141.5,141.37,141.38,1104800.0,112.6951,112.711,112.6074,112.6154,1104800.0
2012-12-04 15:35:00,141.37,141.43,141.3,141.4,1150700.0,112.6074,112.6552,112.5517,112.6313,1150700.0
2012-12-04 15:40:00,141.4,141.41,141.28,141.41,1036200.0,112.6313,112.6393,112.5357,112.6393,1036200.0
2012-12-04 15:45:00,141.41,141.43,141.27,141.37,1176000.0,112.6393,112.6552,112.5278,112.6074,1176000.0
2012-12-04 15:50:00,141.37,141.41,141.2,141.25,1730900.0,112.6074,112.6393,112.472,112.5119,1730900.0
2012-12-04 15:55:00,141.25,141.37,141.19,141.21,3480900.0,112.5119,112.6074,112.4641,112.48,3480900.0
2012-12-05 09:30:00,141.37,141.45,141.27,141.42,2168900.0,112.6074,112.6712,112.5278,112.6473,2168900.0
2012-12-05 09:35:00,141.42,141.67,141.33,141.58,2472700.0,112.6473,112.8464,112.5756,112.7747,2472700.0
2012-12-05 09:40:00,141.58,141.66,141.45,141.49,2317900.0,112.7747,112.8384,112.6712,112.703,2317900.0
2012-12-05 09:45:00,141.49,141.6,141.31,141.37,2362600.0,112.703,112.7906,112.5596,112.6074,2362600.0
2012-12-05 09:50:00,141.38,141.41,141.27,141.3,1681200.0,112.6154,112.6393,112.5278,112.5517,1681200.0
2012-12-05 09:55:00,141.33,141.37,141.16,141.18,2581600.0,112.5756,112.6074,112.4402,112.4561,2581600.0
2012-12-05 10:00:00,141.18,141.46,141.05,141.09,4082900.0,112.4561,112.6791,112.3525,112.3844,4082900.0
2012-12-05 10:05:00,141.09,141.36,141.07,141.24,1971100.0,112.3844,112.5995,112.3685,112.5039,1971100.0
2012-12-05 10:10:00,141.24,141.24,141.1,141.18,1390000.0,112.5039,112.5039,112.3924,112.4561,1390000.0
2012-12-05 10:15:00,141.18,141.34,141.17,141.3,1164300.0,112.4561,112.5835,112.4481,112.5517,1164300.0
2012-12-05 10:20:00,141.3,141.42,141.16,141.16,1203500.0,112.5517,112.6473,112.4402,112.4402,1203500.0
2012-12-05 10:25:00,141.16,141.17,140.97,141.0,1475600.0,112.4402,112.4481,112.2888,112.3127,1475600.0
2012-12-05 10:30:00,140.99,141.1,140.94,141.03,1789900.0,112.3047,112.3924,112.2649,112.3366,1789900.0
2012-12-05 10:35:00,141.02,141.14,140.97,140.98,1183800.0,112.3286,112.4242,112.2888,112.2968,1183800.0
2012-12-05 10:40:00,140.97,140.99,140.65,140.69,2626600.0,112.2888,112.3047,112.0339,112.0658,2626600.0
2012-12-05 10:45:00,140.69,140.76,140.58,140.74,2795200.0,112.0658,112.1215,111.9782,112.1056,2795200.0
2012-12-05 10:50:00,140.74,140.77,140.5,140.52,2332300.0,112.1056,112.1295,111.9144,111.9304,2332300.0
2012-12-05 10:55:00,140.51,140.67,140.37,140.67,2657300.0,111.9224,112.0499,111.8109,112.0499,2657300.0
2012-12-05 11:00:00,140.67,140.69,140.53,140.68,1553000.0,112.0499,112.0658,111.9383,112.0578,1553000.0
2012-12-05 11:05:00,140.68,140.77,140.64,140.68,1854800.0,112.0578,112.1295,112.026,112.0578,1854800.0
2012-12-05 11:10:00,140.69,140.89,140.67,140.83,2215000.0,112.0658,112.2251,112.0499,112.1773,2215000.0
2012-12-05 11:15:00,140.83,140.93,140.76,140.78,1539700.0,112.1773,112.257,112.1215,112.1375,1539700.0
2012-12-05 11:20:00,140.78,140.89,140.73,140.89,1109600.0,112.1375,112.2251,112.0976,112.2251,1109600.0
2012-12-05 11:25:00,140.88,141.1,140.87,140.99,2166000.0,112.2171,112.3924,112.2092,112.3047,2166000.0
2012-12-05 11:30:00,140.99,141.36,140.99,141.3,2481700.0,112.3047,112.5995,112.3047,112.5517,2481700.0
2012-12-05 11:35:00,141.31,141.34,141.24,141.29,2371100.0,112.5596,112.5835,112.5039,112.5437,2371100.0
2012-12-05 11:40:00,141.3,141.47,141.25,141.35,1856200.0,112.5517,112.6871,112.5119,112.5915,1856200.0
2012-12-05 11:45:00,141.35,141.42,141.34,141.34,763100.0,112.5915,112.6473,112.5835,112.5835,763100.0
2012-12-05 11:50:00,141.34,141.45,141.29,141.44,1361200.0,112.5835,112.6712,112.5437,112.6632,1361200.0
2012-12-05 11:55:00,141.45,141.72,141.44,141.67,3792800.0,112.6712,112.8862,112.6632,112.8464,3792800.0
2012-12-05 12:00:00,141.66,141.9,141.65,141.83,3122000.0,112.8384,113.0296,112.8305,112.9738,3122000.0
2012-12-05 12:05:00,141.83,142.05,141.83,141.92,2570600.0,112.9738,113.1491,112.9738,113.0455,2570600.0
2012-12-05 12:10:00,141.92,141.95,141.8,141.85,1803300.0,113.0455,113.0694,112.9499,112.9898,1803300.0
2012-12-05 12:15:00,141.84,141.84,141.71,141.77,1987500.0,112.9818,112.9818,112.8783,112.9261,1987500.0
2012-12-05 12:20:00,141.78,141.85,141.76,141.81,633200.0,112.934,112.9898,112.9181,112.9579,633200.0
2012-12-05 12:25:00,141.81,141.81,141.68,141.7,815600.0,112.9579,112.9579,112.8544,112.8703,815600.0
2012-12-05 12:30:00,141.69,142.0,141.69,141.95,2329300.0,112.8623,113.1093,112.8623,113.0694,2329300.0
2012-12-05 12:35:00,141.95,142.08,141.94,142.04,1726800.0,113.0694,113.173,113.0615,113.1411,1726800.0
2012-12-05 12:40:00,142.04,142.14,142.01,142.1,1475700.0,113.1411,113.2208,113.1172,113.1889,1475700.0
2012-12-05 12:45:00,142.1,142.16,141.93,141.97,1548700.0,113.1889,113.2367,113.0535,113.0854,1548700.0
2012-12-05 12:50:00,141.97,142.04,141.95,141.99,930300.0,113.0854,113.1411,113.0694,113.1013,930300.0
2012-12-05 12:55:00,141.99,142.07,141.97,142.0,953200.0,113.1013,113.165,113.0854,113.1093,953200.0
2012-12-05 13:00:00,142.0,142.03,141.95,141.97,821300.0,113.1093,113.1332,113.0694,113.0854,821300.0
2012-12-05 13:05:00,141.97,142.05,141.92,142.05,1048400.0,113.0854,113.1491,113.0455,113.1491,1048400.0
2012-12-05 13:10:00,142.05,142.07,141.98,142.01,726500.0,113.1491,113.165,113.0933,113.1172,726500.0
2012-12-05 13:15:00,142.01,142.03,141.84,141.89,1345200.0,113.1172,113.1332,112.9818,113.0216,1345200.0
2012-12-05 13:20:00,141.9,141.95,141.83,141.88,1677000.0,113.0296,113.0694,112.9738,113.0137,1677000.0
2012-12-05 13:25:00,141.89,141.93,141.83,141.85,896000.0,113.0216,113.0535,112.9738,112.9898,896000.0
2012-12-05 13:30:00,141.85,141.88,141.79,141.82,636800.0,112.9898,113.0137,112.942,112.9659,636800.0
2012-12-05 13:35:00,141.82,141.95,141.81,141.85,835500.0,112.9659,113.0694,112.9579,112.9898,835500.0
2012-12-05 13:40:00,141.85,141.88,141.77,141.81,878800.0,112.9898,113.0137,112.9261,112.9579,878800.0
2012-12-05 13:45:00,141.8,141.82,141.71,141.77,1113200.0,112.9499,112.9659,112.8783,112.9261,1113200.0
2012-12-05 13:50:00,141.77,141.83,141.75,141.79,671200.0,112.9261,112.9738,112.9101,112.942,671200.0
2012-12-05 13:55:00,141.79,141.79,141.7,141.72,723200.0,112.942,112.942,112.8703,112.8862,723200.0
2012-12-05 14:00:00,141.72,141.88,141.72,141.84,968000.0,112.8862,113.0137,112.8862,112.9818,968000.0
2012-12-05 14:05:00,141.83,141.9,141.79,141.84,725700.0,112.9738,113.0296,112.942,112.9818,725700.0
2012-12-05 14:10:00,141.85,141.9,141.83,141.84,443200.0,112.9898,113.0296,112.9738,112.9818,443200.0
2012-12-05 14:15:00,141.84,142.02,141.84,141.98,914700.0,112.9818,113.1252,112.9818,113.0933,914700.0
2012-12-05 14:20:00,141.98,142.0,141.87,141.88,608800.0,113.0933,113.1093,113.0057,113.0137,608800.0
2012-12-05 14:25:00,141.9,141.93,141.79,141.8,509700.0,113.0296,113.0535,112.942,112.9499,509700.0
2012-12-05 14:30:00,141.8,141.85,141.75,141.83,600800.0,112.9499,112.9898,112.9101,112.9738,600800.0
2012-12-05 14:35:00,141.83,141.9,141.8,141.87,656600.0,112.9738,113.0296,112.9499,113.0057,656600.0
2012-12-05 14:40:00,141.87,141.96,141.87,141.88,871200.0,113.0057,113.0774,113.0057,113.0137,871200.0
2012-12-05 14:45:00,141.88,141.92,141.83,141.86,587800.0,113.0137,113.0455,112.9738,112.9977,587800.0
2012-12-05 14:50:00,141.86,141.93,141.82,141.88,726100.0,112.9977,113.0535,112.9659,113.0137,726100.0
2012-12-05 14:55:00,141.88,141.9,141.76,141.8,878200.0,113.0137,113.0296,112.9181,112.9499,878200.0
2012-12-05 15:00:00,141.8,141.97,141.77,141.95,1267900.0,112.9499,113.0854,112.9261,113.0694,1267900.0
2012-12-05 15:05:00,141.94,142.03,141.93,142.02,1212600.0,113.0615,113.1332,113.0535,113.1252,1212600.0
2012-12-05 15:10:00,142.02,142.13,141.99,142.09,1560400.0,113.1252,113.2128,113.1013,113.1809,1560400.0
2012-12-05 15:15:00,142.1,142.13,141.99,142.0,944000.0,113.1889,113.2128,113.1013,113.1093,944000.0
2012-12-05 15:20:00,142.0,142.0,141.9,141.94,1377900.0,113.1093,113.1093,113.0296,113.0615,1377900.0
2012-12-05 15:25:00,141.94,141.98,141.89,141.92,1194300.0,113.0615,113.0933,113.0216,113.0455,1194300.0
2012-12-05 15:30:00,141.92,141.97,141.9,141.93,949500.0,113.0455,113.0854,113.0296,113.0535,949500.0
2012-12-05 15:35:00,141.93,141.94,141.73,141.74,1345200.0,113.0535,113.0615,112.8942,112.9022,1345200.0
2012-12-05 15:40:00,141.75,141.82,141.64,141.66,1615900.0,112.9101,112.9659,112.8225,112.8384,1615900.0
2012-12-05 15:45:00,141.67,141.67,141.49,141.52,2965800.0,112.8464,112.8464,112.703,112.7269,2965800.0
2012-12-05 15:50:00,141.53,141.69,141.52,141.66,2144800.0,112.7349,112.8623,112.7269,112.8384,2144800.0
2012-12-05 15:55:00,141.65,141.66,141.31,141.48,5599200.0,112.8305,112.8384,112.5596,112.6951,5599200.0
2012-12-06 09:30:00,141.37,141.46,141.21,141.44,3247600.0,112.6074,112.6791,112.48,112.6632,3247600.0
2012-12-06 09:35:00,141.43,141.67,141.41,141.67,2438200.0,112.6552,112.8464,112.6393,112.8464,2438200.0
2012-12-06 09:40:00,141.67,141.72,141.31,141.32,2548300.0,112.8464,112.8862,112.5596,112.5676,2548300.0
2012-12-06 09:45:00,141.33,141.48,141.25,141.41,2748400.0,112.5756,112.6951,112.5119,112.6393,2748400.0
2012-12-06 09:50:00,141.41,141.66,141.35,141.57,1377700.0,112.6393,112.8384,112.5915,112.7667,1377700.0
2012-12-06 09:55:00,141.57,141.65,141.43,141.47,1246400.0,112.7667,112.8305,112.6552,112.6871,1246400.0
2012-12-06 10:00:00,141.46,141.54,141.24,141.42,1762800.0,112.6791,112.7428,112.5039,112.6473,1762800.0
2012-12-06 10:05:00,141.43,141.55,141.39,141.42,1617300.0,112.6552,112.7508,112.6234,112.6473,1617300.0
2012-12-06 10:10:00,141.41,141.45,141.23,141.39,1638200.0,112.6393,112.6712,112.4959,112.6234,1638200.0
2012-12-06 10:15:00,141.39,141.48,141.24,141.3,1100000.0,112.6234,112.6951,112.5039,112.5517,1100000.0
2012-12-06 10:20:00,141.3,141.42,141.16,141.38,1786100.0,112.5517,112.6473,112.4402,112.6154,1786100.0
2012-12-06 10:25:00,141.37,141.49,141.32,141.42,750400.0,112.6074,112.703,112.5676,112.6473,750400.0
2012-12-06 10:30:00,141.42,141.49,141.32,141.43,1061800.0,112.6473,112.703,112.5676,112.6552,1061800.0
2012-12-06 10:35:00,141.43,141.68,141.41,141.66,1606300.0,112.6552,112.8544,112.6393,112.8384,1606300.0
2012-12-06 10:40:00,141.66,141.7,141.61,141.63,1208400.0,112.8384,112.8703,112.7986,112.8145,1208400.0
2012-12-06 10:45:00,141.63,141.87,141.6,141.87,1755200.0,112.8145,113.0057,112.7906,113.0057,1755200.0
2012-12-06 10:50:00,141.87,141.92,141.78,141.8,1264200.0,113.0057,113.0455,112.934,112.9499,1264200.0
2012-12-06 10:55:00,141.81,141.89,141.78,141.83,1005900.0,112.9579,113.0216,112.934,112.9738,1005900.0
2012-12-06 11:00:00,141.83,141.89,141.77,141.8,1058200.0,112.9738,113.0216,112.9261,112.9499,1058200.0
2012-12-06 11:05:00,141.8,141.81,141.72,141.76,849300.0,112.9499,112.9579,112.8862,112.9181,849300.0
2012-12-06 11:10:00,141.75,141.81,141.72,141.75,467700.0,112.9101,112.9579,112.8862,112.9101,467700.0
2012-12-06 11:15:00,141.77,141.82,141.73,141.8,572400.0,112.9261,112.9659,112.8942,112.9499,572400.0
2012-12-06 11:20:00,141.79,141.92,141.76,141.9,601100.0,112.942,113.0455,112.9181,113.0296,601100.0
2012-12-06 11:25:00,141.9,141.91,141.82,141.85,617400.0,113.0296,113.0376,112.9659,112.9898,617400.0
2012-12-06 11:30:00,141.84,141.93,141.8,141.8,807500.0,112.9818,113.0535,112.9499,112.9499,807500.0
2012-12-06 11:35:00,141.8,142.0,141.8,141.96,1068800.0,112.9499,113.1093,112.9499,113.0774,1068800.0
2012-12-06 11:40:00,141.96,141.98,141.87,141.91,853000.0,113.0774,113.0933,113.0057,113.0376,853000.0
2012-12-06 11:45:00,141.92,141.92,141.84,141.84,1081100.0,113.0455,113.0455,112.9818,112.9818,1081100.0
2012-12-06 11:50:00,141.85,141.94,141.85,141.9,462300.0,112.9898,113.0615,112.9898,113.0296,462300.0
2012-12-06 11:55:00,141.9,141.91,141.77,141.8,507300.0,113.0296,113.0376,112.9261,112.9499,507300.0
2012-12-06 12:00:00,141.81,141.88,141.79,141.8,453700.0,112.9579,113.0137,112.942,112.9499,453700.0
2012-12-06 12:05:00,141.8,141.84,141.75,141.78,576400.0,112.9499,112.9818,112.9101,112.934,576400.0
2012-12-06 12:10:00,141.79,141.82,141.76,141.81,577600.0,112.942,112.9659,112.9181,112.9579,577600.0
2012-12-06 12:15:00,141.81,141.83,141.73,141.76,353200.0,112.9579,112.9738,112.8942,112.9181,353200.0
2012-12-06 12:20:00,141.75,141.76,141.69,141.72,618200.0,112.9101,112.9181,112.8623,112.8862,618200.0
2012-12-06 12:25:00,141.72,141.73,141.58,141.61,1100600.0,112.8862,112.8942,112.7747,112.7986,1100600.0
2012-12-06 12:30:00,141.61,141.64,141.53,141.61,958000.0,112.7986,112.8225,112.7349,112.7986,958000.0
2012-12-06 12:35:00,141.61,141.67,141.56,141.66,826200.0,112.7986,112.8464,112.7588,112.8384,826200.0
2012-12-06 12:40:00,141.66,141.67,141.49,141.56,865600.0,112.8384,112.8464,112.703,112.7588,865600.0
2012-12-06 12:45:00,141.56,141.6,141.51,141.56,759600.0,112.7588,112.7906,112.719,112.7588,759600.0
2012-12-06 12:50:00,141.56,141.6,141.53,141.55,903400.0,112.7588,112.7906,112.7349,112.7508,903400.0
2012-12-06 12:55:00,141.55,141.59,141.49,141.49,704700.0,112.7508,112.7827,112.703,112.703,704700.0
2012-12-06 13:00:00,141.49,141.52,141.45,141.52,635700.0,112.703,112.7269,112.6712,112.7269,635700.0
2012-12-06 13:05:00,141.52,141.56,141.48,141.53,529300.0,112.7269,112.7588,112.6951,112.7349,529300.0
2012-12-06 13:10:00,141.53,141.63,141.53,141.58,704400.0,112.7349,112.8145,112.7349,112.7747,704400.0
2012-12-06 13:15:00,141.58,141.77,141.57,141.76,595800.0,112.7747,112.9261,112.7667,112.9181,595800.0
2012-12-06 13:20:00,141.76,141.81,141.73,141.76,532000.0,112.9181,112.9579,112.8942,112.9181,532000.0
2012-12-06 13:25:00,141.76,141.76,141.66,141.68,493300.0,112.9181,112.9181,112.8384,112.8544,493300.0
2012-12-06 13:30:00,141.68,141.74,141.68,141.73,272800.0,112.8544,112.9022,112.8544,112.8942,272800.0
2012-12-06 13:35:00,141.73,141.81,141.71,141.76,578600.0,112.8942,112.9579,112.8783,112.9181,578600.0
2012-12-06 13:40:00,141.76,141.77,141.71,141.74,223300.0,112.9181,112.9261,112.8783,112.9022,223300.0
2012-12-06 13:45:00,141.73,141.84,141.71,141.83,387800.0,112.8942,112.9818,112.8783,112.9738,387800.0
2012-12-06 13:50:00,141.84,141.85,141.78,141.81,522200.0,112.9818,112.9898,112.934,112.9579,522200.0
2012-12-06 13:55:00,141.81,141.88,141.77,141.87,617100.0,112.9579,113.0137,112.9261,113.0057,617100.0
2012-12-06 14:00:00,141.86,141.88,141.76,141.78,561300.0,112.9977,113.0137,112.9181,112.934,561300.0
2012-12-06 14:05:00,141.78,141.78,141.72,141.72,552700.0,112.934,112.934,112.8862,112.8862,552700.0
2012-12-06 14:10:00,141.72,141.82,141.72,141.8,520800.0,112.8862,112.9659,112.8862,112.9499,520800.0
2012-12-06 14:15:00,141.79,141.84,141.76,141.76,576900.0,112.942,112.9818,112.9181,112.9181,576900.0
2012-12-06 14:20:00,141.77,141.82,141.72,141.79,572800.0,112.9261,112.9659,112.8862,112.942,572800.0
2012-12-06 14:25:00,141.8,141.88,141.79,141.86,511900.0,112.9499,113.0137,112.942,112.9977,511900.0
2012-12-06 14:30:00,141.87,141.96,141.8,141.91,1486400.0,113.0057,113.0774,112.9499,113.0376,1486400.0
2012-12-06 14:35:00,141.92,141.92,141.83,141.9,583900.0,113.0455,113.0455,112.9738,113.0296,583900.0
2012-12-06 14:40:00,141.9,141.91,141.77,141.79,534600.0,113.0296,113.0376,112.9261,112.942,534600.0
2012-12-06 14:45:00,141.78,141.81,141.73,141.78,629500.0,112.934,112.9579,112.8942,112.934,629500.0
2012-12-06 14:50:00,141.78,141.86,141.75,141.82,600300.0,112.934,112.9977,112.9101,112.9659,600300.0
2012-12-06 14:55:00,141.82,141.82,141.71,141.78,500800.0,112.9659,112.9659,112.8783,112.934,500800.0
2012-12-06 15:00:00,141.78,141.82,141.72,141.73,448700.0,112.934,112.9659,112.8862,112.8942,448700.0
2012-12-06 15:05:00,141.74,141.83,141.73,141.77,569900.0,112.9022,112.9738,112.8942,112.9261,569900.0
2012-12-06 15:10:00,141.77,141.8,141.64,141.68,766400.0,112.9261,112.9499,112.8225,112.8544,766400.0
2012-12-06 15:15:00,141.68,141.73,141.62,141.63,980000.0,112.8544,112.8942,112.8066,112.8145,980000.0
2012-12-06 15:20:00,141.64,141.74,141.62,141.72,928800.0,112.8225,112.9022,112.8066,112.8862,928800.0
2012-12-06 15:25:00,141.72,141.75,141.67,141.69,1029400.0,112.8862,112.9101,112.8464,112.8623,1029400.0
2012-12-06 15:30:00,141.68,141.82,141.66,141.82,1146200.0,112.8544,112.9659,112.8384,112.9659,1146200.0
2012-12-06 15:35:00,141.82,141.96,141.81,141.91,1376600.0,112.9659,113.0774,112.9579,113.0376,1376600.0
2012-12-06 15:40:00,141.91,141.94,141.87,141.93,1051300.0,113.0376,113.0615,113.0057,113.0535,1051300.0
2012-12-06 15:45:00,141.93,141.96,141.81,141.88,1362100.0,113.0535,113.0774,112.9579,113.0137,1362100.0
2012-12-06 15:50:00,141.88,142.02,141.88,141.99,1945100.0,113.0137,113.1252,113.0137,113.1013,1945100.0
2012-12-06 15:55:00,141.99,142.04,141.9,141.96,3219800.0,113.1013,113.1411,113.0296,113.0774,3219800.0
2012-12-07 09:30:00,142.53,142.69,142.44,142.56,2843200.0,113.5314,113.6589,113.4597,113.5553,2843200.0
2012-12-07 09:35:00,142.57,142.57,142.33,142.35,2252100.0,113.5633,113.5633,113.3721,113.388,2252100.0
2012-12-07 09:40:00,142.35,142.46,142.28,142.44,1943500.0,113.388,113.4757,113.3323,113.4597,1943500.0
2012-12-07 09:45:00,142.45,142.46,142.15,142.3,2092200.0,113.4677,113.4757,113.2287,113.3482,2092200.0
2012-12-07 09:50:00,142.3,142.38,142.17,142.17,1571300.0,113.3482,113.4119,113.2447,113.2447,1571300.0
2012-12-07 09:55:00,142.18,142.26,142.04,142.14,3012900.0,113.2526,113.3164,113.1411,113.2208,3012900.0
2012-12-07 10:00:00,142.14,142.3,142.07,142.21,1662200.0,113.2208,113.3482,113.165,113.2765,1662200.0
2012-12-07 10:05:00,142.21,142.48,142.2,142.34,2038800.0,113.2765,113.4916,113.2686,113.3801,2038800.0
2012-12-07 10:10:00,142.34,142.44,142.23,142.26,1471200.0,113.3801,113.4597,113.2925,113.3164,1471200.0
2012-12-07 10:15:00,142.27,142.36,142.23,142.24,858600.0,113.3243,113.396,113.2925,113.3004,858600.0
2012-12-07 10:20:00,142.23,142.33,142.18,142.2,1050400.0,113.2925,113.3721,113.2526,113.2686,1050400.0
2012-12-07 10:25:00,142.21,142.3,142.09,142.16,1038800.0,113.2765,113.3482,113.1809,113.2367,1038800.0
2012-12-07 10:30:00,142.17,142.19,141.84,141.87,2212300.0,113.2447,113.2606,112.9818,113.0057,2212300.0
2012-12-07 10:35:00,141.87,142.01,141.84,142.0,961800.0,113.0057,113.1172,112.9818,113.1093,961800.0
2012-12-07 10:40:00,142.0,142.09,141.9,142.08,1566900.0,113.1093,113.1809,113.0296,113.173,1566900.0
2012-12-07 10:45:00,142.07,142.16,142.0,142.02,1465400.0,113.165,113.2367,113.1093,113.1252,1465400.0
2012-12-07 10:50:00,142.02,142.06,141.9,141.95,1056900.0,113.1252,113.1571,113.0296,113.0694,1056900.0
2012-12-07 10:55:00,141.94,142.02,141.89,141.96,798700.0,113.0615,113.1252,113.0216,113.0774,798700.0
2012-12-07 11:00:00,141.96,142.09,141.67,141.86,3679200.0,113.0774,113.1809,112.8464,112.9977,3679200.0
2012-12-07 11:05:00,141.87,141.98,141.82,141.87,1375900.0,113.0057,113.0933,112.9659,113.0057,1375900.0
2012-12-07 11:10:00,141.87,141.97,141.79,141.88,1002800.0,113.0057,113.0854,112.942,113.0137,1002800.0
2012-12-07 11:15:00,141.87,142.12,141.85,142.01,1433900.0,113.0057,113.2048,112.9898,113.1172,1433900.0
2012-12-07 11:20:00,142.01,142.09,141.97,142.0,586900.0,113.1172,113.1809,113.0854,113.1093,586900.0
2012-12-07 11:25:00,142.0,142.08,141.99,142.05,875200.0,113.1093,113.173,113.1013,113.1491,875200.0
2012-12-07 11:30:00,142.05,142.18,141.93,142.13,1249700.0,113.1491,113.2526,113.0535,113.2128,1249700.0
2012-12-07 11:35:00,142.14,142.16,142.06,142.1,630000.0,113.2208,113.2367,113.1571,113.1889,630000.0
2012-12-07 11:40:00,142.09,142.16,142.06,142.13,671800.0,113.1809,113.2367,113.1571,113.2128,671800.0
2012-12-07 11:45:00,142.12,142.17,142.01,142.06,815500.0,113.2048,113.2447,113.1172,113.1571,815500.0
2012-12-07 11:50:00,142.05,142.06,141.9,141.94,747500.0,113.1491,113.1571,113.0296,113.0615,747500.0
2012-12-07 11:55:00,141.93,141.96,141.85,141.87,752800.0,113.0535,113.0774,112.9898,113.0057,752800.0
2012-12-07 12:00:00,141.87,141.91,141.85,141.9,1030100.0,113.0057,113.0376,112.9898,113.0296,1030100.0
2012-12-07 12:05:00,141.9,141.97,141.85,141.94,1176900.0,113.0296,113.0854,112.9898,113.0615,1176900.0
2012-12-07 12:10:00,141.94,142.0,141.92,141.96,597200.0,113.0615,113.1093,113.0455,113.0774,597200.0
2012-12-07 12:15:00,141.96,142.14,141.94,142.1,1060800.0,113.0774,113.2208,113.0615,113.1889,1060800.0
2012-12-07 12:20:00,142.1,142.1,142.0,142.04,557300.0,113.1889,113.1889,113.1093,113.1411,557300.0
2012-12-07 12:25:00,142.04,142.08,142.02,142.03,396800.0,113.1411,113.173,113.1252,113.1332,396800.0
2012-12-07 12:30:00,142.03,142.05,141.98,142.02,457100.0,113.1332,113.1491,113.0933,113.1252,457100.0
2012-12-07 12:35:00,142.03,142.04,141.92,141.92,411100.0,113.1332,113.1411,113.0455,113.0455,411100.0
2012-12-07 12:40:00,141.92,142.1,141.92,142.08,556800.0,113.0455,113.1889,113.0455,113.173,556800.0
2012-12-07 12:45:00,142.09,142.11,142.02,142.09,554800.0,113.1809,113.1969,113.1252,113.1809,554800.0
2012-12-07 12:50:00,142.09,142.11,141.97,142.0,599800.0,113.1809,113.1969,113.0854,113.1093,599800.0
2012-12-07 12:55:00,141.99,142.09,141.97,142.09,597700.0,113.1013,113.1809,113.0854,113.1809,597700.0
2012-12-07 13:00:00,142.09,142.23,142.05,142.14,1252700.0,113.1809,113.2925,113.1491,113.2208,1252700.0
2012-12-07 13:05:00,142.14,142.19,142.11,142.11,531400.0,113.2208,113.2606,113.1969,113.1969,531400.0
2012-12-07 13:10:00,142.12,142.18,142.12,142.14,274500.0,113.2048,113.2526,113.2048,113.2208,274500.0
2012-12-07 13:15:00,142.14,142.19,142.09,142.11,708600.0,113.2208,113.2606,113.1809,113.1969,708600.0
2012-12-07 13:20:00,142.11,142.15,142.07,142.13,513900.0,113.1969,113.2287,113.165,113.2128,513900.0
2012-12-07 13:25:00,142.13,142.26,142.11,142.19,1802000.0,113.2128,113.3164,113.1969,113.2606,1802000.0
2012-12-07 13:30:00,142.19,142.22,142.14,142.17,498400.0,113.2606,113.2845,113.2208,113.2447,498400.0
2012-12-07 13:35:00,142.16,142.22,142.15,142.22,367900.0,113.2367,113.2845,113.2287,113.2845,367900.0
2012-12-07 13:40:00,142.21,142.22,142.09,142.11,440700.0,113.2765,113.2845,113.1809,113.1969,440700.0
2012-12-07 13:45:00,142.11,142.14,142.07,142.09,428600.0,113.1969,113.2208,113.165,113.1809,428600.0
2012-12-07 13:50:00,142.1,142.16,142.08,142.09,445000.0,113.1889,113.2367,113.173,113.1809,445000.0
2012-12-07 13:55:00,142.09,142.17,142.06,142.12,504100.0,113.1809,113.2447,113.1571,113.2048,504100.0
2012-12-07 14:00:00,142.12,142.14,142.08,142.13,323800.0,113.2048,113.2208,113.173,113.2128,323800.0
2012-12-07 14:05:00,142.12,142.12,142.05,142.05,267300.0,113.2048,113.2048,113.1491,113.1491,267300.0
2012-12-07 14:10:00,142.05,142.14,142.05,142.14,295500.0,113.1491,113.2208,113.1491,113.2208,295500.0
2012-12-07 14:15:00,142.13,142.17,142.09,142.11,530000.0,113.2128,113.2447,113.1809,113.1969,530000.0
2012-12-07 14:20:00,142.11,142.23,142.1,142.21,584800.0,113.1969,113.2925,113.1889,113.2765,584800.0
2012-12-07 14:25:00,142.21,142.25,142.16,142.21,487300.0,113.2765,113.3084,113.2367,113.2765,487300.0
2012-12-07 14:30:00,142.21,142.37,142.2,142.31,933800.0,113.2765,113.404,113.2686,113.3562,933800.0
2012-12-07 14:35:00,142.31,142.37,142.3,142.34,893200.0,113.3562,113.404,113.3482,113.3801,893200.0
2012-12-07 14:40:00,142.34,142.34,142.22,142.24,656000.0,113.3801,113.3801,113.2845,113.3004,656000.0
2012-12-07 14:45:00,142.25,142.29,142.23,142.25,303000.0,113.3084,113.3403,113.2925,113.3084,303000.0
2012-12-07 14:50:00,142.24,142.26,142.22,142.24,279500.0,113.3004,113.3164,113.2845,113.3004,279500.0
2012-12-07 14:55:00,142.23,142.28,142.22,142.25,364900.0,113.2925,113.3323,113.2845,113.3084,364900.0
2012-12-07 15:00:00,142.24,142.33,142.23,142.29,774700.0,113.3004,113.3721,113.2925,113.3403,774700.0
2012-12-07 15:05:00,142.3,142.31,142.23,142.26,679200.0,113.3482,113.3562,113.2925,113.3164,679200.0
2012-12-07 15:10:00,142.26,142.28,142.17,142.19,773300.0,113.3164,113.3323,113.2447,113.2606,773300.0
2012-12-07 15:15:00,142.19,142.22,142.16,142.19,643700.0,113.2606,113.2845,113.2367,113.2606,643700.0
2012-12-07 15:20:00,142.18,142.19,142.08,142.14,1189300.0,113.2526,113.2606,113.173,113.2208,1189300.0
2012-12-07 15:25:00,142.13,142.19,142.1,142.18,1013300.0,113.2128,113.2606,113.1889,113.2526,1013300.0
2012-12-07 15:30:00,142.19,142.31,142.17,142.25,1854500.0,113.2606,113.3562,113.2447,113.3084,1854500.0
2012-12-07 15:35:00,142.25,142.31,142.2,142.26,1354600.0,113.3084,113.3562,113.2686,113.3164,1354600.0
2012-12-07 15:40:00,142.27,142.34,142.27,142.33,1254700.0,113.3243,113.3801,113.3243,113.3721,1254700.0
2012-12-07 15:45:00,142.32,142.43,142.32,142.34,2540600.0,113.3642,113.4518,113.3642,113.3801,2540600.0
2012-12-07 15:50:00,142.34,142.41,142.34,142.36,1911900.0,113.3801,113.4358,113.3801,113.396,1911900.0
2012-12-07 15:55:00,142.37,142.45,142.28,142.4,4009600.0,113.404,113.4677,113.3323,113.4279,4009600.0
2012-12-10 09:30:00,142.2,142.45,142.15,142.43,3475000.0,113.2686,113.4677,113.2287,113.4518,3475000.0
2012-12-10 09:35:00,142.43,142.44,142.19,142.24,2196100.0,113.4518,113.4597,113.2606,113.3004,2196100.0
2012-12-10 09:40:00,142.24,142.32,142.19,142.27,1376300.0,113.3004,113.3642,113.2606,113.3243,1376300.0
2012-12-10 09:45:00,142.27,142.56,142.26,142.51,3112000.0,113.3243,113.5553,113.3164,113.5155,3112000.0
2012-12-10 09:50:00,142.5,142.55,142.42,142.49,1323700.0,113.5075,113.5474,113.4438,113.4996,1323700.0
2012-12-10 09:55:00,142.5,142.5,142.38,142.47,1010500.0,113.5075,113.5075,113.4119,113.4836,1010500.0
2012-12-10 10:00:00,142.47,142.58,142.43,142.55,1648400.0,113.4836,113.5713,113.4518,113.5474,1648400.0
2012-12-10 10:05:00,142.55,142.56,142.41,142.46,1302200.0,113.5474,113.5553,113.4358,113.4757,1302200.0
2012-12-10 10:10:00,142.47,142.62,142.46,142.51,1094800.0,113.4836,113.6031,113.4757,113.5155,1094800.0
2012-12-10 10:15:00,142.51,142.51,142.35,142.41,1262100.0,113.5155,113.5155,113.388,113.4358,1262100.0
2012-12-10 10:20:00,142.41,142.49,142.38,142.46,834300.0,113.4358,113.4996,113.4119,113.4757,834300.0
2012-12-10 10:25:00,142.45,142.5,142.4,142.47,829900.0,113.4677,113.5075,113.4279,113.4836,829900.0
2012-12-10 10:30:00,142.46,142.54,142.46,142.54,595200.0,113.4757,113.5394,113.4757,113.5394,595200.0
2012-12-10 10:35:00,142.52,142.56,142.49,142.52,650400.0,113.5235,113.5553,113.4996,113.5235,650400.0
2012-12-10 10:40:00,142.52,142.55,142.49,142.51,571000.0,113.5235,113.5474,113.4996,113.5155,571000.0
2012-12-10 10:45:00,142.51,142.54,142.46,142.49,609100.0,113.5155,113.5394,113.4757,113.4996,609100.0
2012-12-10 10:50:00,142.49,142.66,142.45,142.65,1382500.0,113.4996,113.635,113.4677,113.627,1382500.0
2012-12-10 10:55:00,142.65,142.8,142.61,142.8,1871000.0,113.627,113.7465,113.5952,113.7465,1871000.0
2012-12-10 11:00:00,142.79,142.81,142.65,142.69,1348500.0,113.7385,113.7545,113.627,113.6589,1348500.0
2012-12-10 11:05:00,142.69,142.75,142.62,142.73,1950700.0,113.6589,113.7067,113.6031,113.6907,1950700.0
2012-12-10 11:10:00,142.74,142.75,142.66,142.69,822400.0,113.6987,113.7067,113.635,113.6589,822400.0
2012-12-10 11:15:00,142.69,142.73,142.67,142.68,535000.0,113.6589,113.6907,113.6429,113.6509,535000.0
2012-12-10 11:20:00,142.68,142.73,142.67,142.68,530600.0,113.6509,113.6907,113.6429,113.6509,530600.0
2012-12-10 11:25:00,142.68,142.69,142.63,142.66,531500.0,113.6509,113.6589,113.6111,113.635,531500.0
2012-12-10 11:30:00,142.66,142.74,142.64,142.65,671600.0,113.635,113.6987,113.619,113.627,671600.0
2012-12-10 11:35:00,142.65,142.67,142.62,142.65,388600.0,113.627,113.6429,113.6031,113.627,388600.0
2012-12-10 11:40:00,142.65,142.68,142.63,142.66,554500.0,113.627,113.6509,113.6111,113.635,554500.0
2012-12-10 11:45:00,142.66,142.75,142.65,142.72,576400.0,113.635,113.7067,113.627,113.6828,576400.0
2012-12-10 11:50:00,142.72,142.74,142.62,142.64,634400.0,113.6828,113.6987,113.6031,113.619,634400.0
2012-12-10 11:55:00,142.64,142.64,142.56,142.62,920900.0,113.619,113.619,113.5553,113.6031,920900.0
2012-12-10 12:00:00,142.61,142.68,142.59,142.62,537400.0,113.5952,113.6509,113.5792,113.6031,537400.0
2012-12-10 12:05:00,142.62,142.7,142.61,142.68,417900.0,113.6031,113.6668,113.5952,113.6509,417900.0
2012-12-10 12:10:00,142.69,142.73,142.63,142.7,434400.0,113.6589,113.6907,113.6111,113.6668,434400.0
2012-12-10 12:15:00,142.71,142.74,142.7,142.72,456900.0,113.6748,113.6987,113.6668,113.6828,456900.0
2012-12-10 12:20:00,142.72,142.78,142.64,142.65,539600.0,113.6828,113.7306,113.619,113.627,539600.0
2012-12-10 12:25:00,142.65,142.7,142.64,142.67,328100.0,113.627,113.6668,113.619,113.6429,328100.0
2012-12-10 12:30:00,142.67,142.72,142.66,142.72,348200.0,113.6429,113.6828,113.635,113.6828,348200.0
2012-12-10 12:35:00,142.72,142.72,142.67,142.69,367300.0,113.6828,113.6828,113.6429,113.6589,367300.0
2012-12-10 12:40:00,142.7,142.72,142.62,142.62,624700.0,113.6668,113.6828,113.6031,113.6031,624700.0
2012-12-10 12:45:00,142.62,142.65,142.59,142.6,479700.0,113.6031,113.627,113.5792,113.5872,479700.0
2012-12-10 12:50:00,142.59,142.64,142.56,142.61,582500.0,113.5792,113.619,113.5553,113.5952,582500.0
2012-12-10 12:55:00,142.62,142.65,142.61,142.65,430000.0,113.6031,113.627,113.5952,113.627,430000.0
2012-12-10 13:00:00,142.65,142.65,142.58,142.59,486200.0,113.627,113.627,113.5713,113.5792,486200.0
2012-12-10 13:05:00,142.59,142.61,142.51,142.53,672500.0,113.5792,113.5952,113.5155,113.5314,672500.0
2012-12-10 13:10:00,142.52,142.55,142.5,142.55,484300.0,113.5235,113.5474,113.5075,113.5474,484300.0
2012-12-10 13:15:00,142.55,142.59,142.53,142.56,408100.0,113.5474,113.5792,113.5314,113.5553,408100.0
2012-12-10 13:20:00,142.56,142.56,142.52,142.53,666500.0,113.5553,113.5553,113.5235,113.5314,666500.0
2012-12-10 13:25:00,142.52,142.54,142.51,142.52,281000.0,113.5235,113.5394,113.5155,113.5235,281000.0
2012-12-10 13:30:00,142.52,142.54,142.49,142.53,738100.0,113.5235,113.5394,113.4996,113.5314,738100.0
2012-12-10 13:35:00,142.52,142.55,142.47,142.48,526100.0,113.5235,113.5474,113.4836,113.4916,526100.0
2012-12-10 13:40:00,142.49,142.55,142.48,142.55,554500.0,113.4996,113.5474,113.4916,113.5474,554500.0
2012-12-10 13:45:00,142.54,142.59,142.54,142.56,499900.0,113.5394,113.5792,113.5394,113.5553,499900.0
2012-12-10 13:50:00,142.56,142.57,142.51,142.53,436900.0,113.5553,113.5633,113.5155,113.5314,436900.0
2012-12-10 13:55:00,142.52,142.53,142.47,142.48,285200.0,113.5235,113.5314,113.4836,113.4916,285200.0
2012-12-10 14:00:00,142.49,142.56,142.48,142.55,616600.0,113.4996,113.5553,113.4916,113.5474,616600.0
2012-12-10 14:05:00,142.56,142.57,142.5,142.53,398300.0,113.5553,113.5633,113.5075,113.5314,398300.0
2012-12-10 14:10:00,142.53,142.53,142.49,142.49,355300.0,113.5314,113.5314,113.4996,113.4996,355300.0
2012-12-10 14:15:00,142.5,142.57,142.49,142.52,720900.0,113.5075,113.5633,113.4996,113.5235,720900.0
2012-12-10 14:20:00,142.52,142.52,142.47,142.49,383000.0,113.5235,113.5235,113.4836,113.4996,383000.0
2012-12-10 14:25:00,142.49,142.57,142.47,142.5,751400.0,113.4996,113.5633,113.4836,113.5075,751400.0
2012-12-10 14:30:00,142.5,142.52,142.37,142.41,897400.0,113.5075,113.5235,113.404,113.4358,897400.0
2012-12-10 14:35:00,142.41,142.43,142.29,142.3,1045300.0,113.4358,113.4518,113.3403,113.3482,1045300.0
2012-12-10 14:40:00,142.29,142.39,142.28,142.39,1450500.0,113.3403,113.4199,113.3323,113.4199,1450500.0
2012-12-10 14:45:00,142.39,142.4,142.33,142.33,459500.0,113.4199,113.4279,113.3721,113.3721,459500.0
2012-12-10 14:50:00,142.34,142.46,142.33,142.45,935300.0,113.3801,113.4757,113.3721,113.4677,935300.0
2012-12-10 14:55:00,142.45,142.58,142.42,142.55,971700.0,113.4677,113.5713,113.4438,113.5474,971700.0
2012-12-10 15:00:00,142.55,142.55,142.48,142.53,699700.0,113.5474,113.5474,113.4916,113.5314,699700.0
2012-12-10 15:05:00,142.54,142.55,142.48,142.52,397500.0,113.5394,113.5474,113.4916,113.5235,397500.0
2012-12-10 15:10:00,142.53,142.62,142.49,142.57,862400.0,113.5314,113.6031,113.4996,113.5633,862400.0
2012-12-10 15:15:00,142.58,142.58,142.49,142.49,742500.0,113.5713,113.5713,113.4996,113.4996,742500.0
2012-12-10 15:20:00,142.49,142.56,142.47,142.5,748800.0,113.4996,113.5553,113.4836,113.5075,748800.0
2012-12-10 15:25:00,142.5,142.61,142.48,142.61,1406300.0,113.5075,113.5952,113.4916,113.5952,1406300.0
2012-12-10 15:30:00,142.61,142.65,142.57,142.59,1126600.0,113.5952,113.627,113.5633,113.5792,1126600.0
2012-12-10 15:35:00,142.58,142.67,142.58,142.65,946700.0,113.5713,113.6429,113.5713,113.627,946700.0
2012-12-10 15:40:00,142.65,142.67,142.58,142.64,1669300.0,113.627,113.6429,113.5713,113.619,1669300.0
2012-12-10 15:45:00,142.64,142.66,142.6,142.61,1927600.0,113.619,113.635,113.5872,113.5952,1927600.0
2012-12-10 15:50:00,142.61,142.62,142.5,142.52,2159700.0,113.5952,113.6031,113.5075,113.5235,2159700.0
2012-12-10 15:55:00,142.52,142.53,142.45,142.51,5014900.0,113.5235,113.5314,113.4677,113.5155,5014900.0
2012-12-11 09:30:00,143.07,143.2,142.99,143.19,3734700.0,113.9616,114.0651,113.8978,114.0571,3734700.0
2012-12-11 09:35:00,143.19,143.26,143.13,143.19,2242500.0,114.0571,114.1129,114.0094,114.0571,2242500.0
2012-12-11 09:40:00,143.19,143.28,143.12,143.17,1652800.0,114.0571,114.1288,114.0014,114.0412,1652800.0
2012-12-11 09:45:00,143.17,143.24,143.13,143.22,1650900.0,114.0412,114.097,114.0094,114.081,1650900.0
2012-12-11 09:50:00,143.22,143.42,143.22,143.41,2213300.0,114.081,114.2404,114.081,114.2324,2213300.0
2012-12-11 09:55:00,143.41,143.46,143.37,143.46,1643900.0,114.2324,114.2722,114.2005,114.2722,1643900.0
2012-12-11 10:00:00,143.45,143.55,143.45,143.5,2539900.0,114.2642,114.3439,114.2642,114.3041,2539900.0
2012-12-11 10:05:00,143.5,143.65,143.5,143.61,3034300.0,114.3041,114.4236,114.3041,114.3917,3034300.0
2012-12-11 10:10:00,143.6,143.69,143.6,143.64,1645200.0,114.3837,114.4554,114.3837,114.4156,1645200.0
2012-12-11 10:15:00,143.64,143.69,143.57,143.6,2330500.0,114.4156,114.4554,114.3598,114.3837,2330500.0
2012-12-11 10:20:00,143.61,143.61,143.53,143.6,1776700.0,114.3917,114.3917,114.328,114.3837,1776700.0
2012-12-11 10:25:00,143.6,143.65,143.55,143.64,1279400.0,114.3837,114.4236,114.3439,114.4156,1279400.0
2012-12-11 10:30:00,143.64,143.68,143.6,143.63,1180300.0,114.4156,114.4475,114.3837,114.4076,1180300.0
2012-12-11 10:35:00,143.63,143.69,143.6,143.69,998500.0,114.4076,114.4554,114.3837,114.4554,998500.0
2012-12-11 10:40:00,143.69,143.81,143.69,143.75,1906000.0,114.4554,114.551,114.4554,114.5032,1906000.0
2012-12-11 10:45:00,143.75,143.8,143.69,143.7,1367100.0,114.5032,114.543,114.4554,114.4634,1367100.0
2012-12-11 10:50:00,143.7,143.77,143.63,143.64,2703200.0,114.4634,114.5191,114.4076,114.4156,2703200.0
2012-12-11 10:55:00,143.64,143.67,143.62,143.65,1501600.0,114.4156,114.4395,114.3997,114.4236,1501600.0
2012-12-11 11:00:00,143.66,143.7,143.61,143.69,1028400.0,114.4315,114.4634,114.3917,114.4554,1028400.0
2012-12-11 11:05:00,143.69,143.69,143.61,143.68,1066300.0,114.4554,114.4554,114.3917,114.4475,1066300.0
2012-12-11 11:10:00,143.68,143.79,143.67,143.74,1469000.0,114.4475,114.5351,114.4395,114.4952,1469000.0
2012-12-11 11:15:00,143.74,143.82,143.73,143.75,1286400.0,114.4952,114.559,114.4873,114.5032,1286400.0
2012-12-11 11:20:00,143.75,144.11,143.73,143.95,4285200.0,114.5032,114.79,114.4873,114.6625,4285200.0
2012-12-11 11:25:00,143.94,143.99,143.9,143.92,1239500.0,114.6546,114.6944,114.6227,114.6386,1239500.0
2012-12-11 11:30:00,143.92,143.95,143.82,143.86,1007500.0,114.6386,114.6625,114.559,114.5908,1007500.0
2012-12-11 11:35:00,143.86,143.91,143.84,143.85,580200.0,114.5908,114.6307,114.5749,114.5829,580200.0
2012-12-11 11:40:00,143.85,143.87,143.81,143.86,1418400.0,114.5829,114.5988,114.551,114.5908,1418400.0
2012-12-11 11:45:00,143.86,143.91,143.83,143.9,819200.0,114.5908,114.6307,114.5669,114.6227,819200.0
2012-12-11 11:50:00,143.89,143.91,143.79,143.82,620600.0,114.6147,114.6307,114.5351,114.559,620600.0
2012-12-11 11:55:00,143.82,143.83,143.75,143.79,728200.0,114.559,114.5669,114.5032,114.5351,728200.0
2012-12-11 12:00:00,143.8,143.83,143.52,143.59,4365900.0,114.543,114.5669,114.32,114.3758,4365900.0
2012-12-11 12:05:00,143.59,143.72,143.57,143.66,2272100.0,114.3758,114.4793,114.3598,114.4315,2272100.0
2012-12-11 12:10:00,143.66,143.79,143.64,143.75,1338800.0,114.4315,114.5351,114.4156,114.5032,1338800.0
2012-12-11 12:15:00,143.75,143.79,143.72,143.77,804300.0,114.5032,114.5351,114.4793,114.5191,804300.0
2012-12-11 12:20:00,143.77,143.96,143.76,143.94,2103900.0,114.5191,114.6705,114.5112,114.6546,2103900.0
2012-12-11 12:25:00,143.93,143.94,143.85,143.86,840500.0,114.6466,114.6546,114.5829,114.5908,840500.0
2012-12-11 12:30:00,143.85,143.89,143.81,143.83,699200.0,114.5829,114.6147,114.551,114.5669,699200.0
2012-12-11 12:35:00,143.83,143.9,143.82,143.85,472000.0,114.5669,114.6227,114.559,114.5829,472000.0
2012-12-11 12:40:00,143.85,143.87,143.79,143.84,439600.0,114.5829,114.5988,114.5351,114.5749,439600.0
2012-12-11 12:45:00,143.84,143.87,143.79,143.8,320600.0,114.5749,114.5988,114.5351,114.543,320600.0
2012-12-11 12:50:00,143.8,143.86,143.79,143.79,490700.0,114.543,114.5908,114.5351,114.5351,490700.0
2012-12-11 12:55:00,143.79,143.85,143.75,143.81,575500.0,114.5351,114.5829,114.5032,114.551,575500.0
2012-12-11 13:00:00,143.79,143.85,143.78,143.83,383100.0,114.5351,114.5829,114.5271,114.5669,383100.0
2012-12-11 13:05:00,143.83,143.85,143.68,143.7,597000.0,114.5669,114.5829,114.4475,114.4634,597000.0
2012-12-11 13:10:00,143.7,143.76,143.68,143.69,348300.0,114.4634,114.5112,114.4475,114.4554,348300.0
2012-12-11 13:15:00,143.69,143.81,143.68,143.8,525400.0,114.4554,114.551,114.4475,114.543,525400.0
2012-12-11 13:20:00,143.8,143.81,143.74,143.75,400300.0,114.543,114.551,114.4952,114.5032,400300.0
2012-12-11 13:25:00,143.75,143.78,143.72,143.77,405800.0,114.5032,114.5271,114.4793,114.5191,405800.0
2012-12-11 13:30:00,143.77,143.78,143.75,143.78,194800.0,114.5191,114.5271,114.5032,114.5271,194800.0
2012-12-11 13:35:00,143.78,143.81,143.73,143.74,764000.0,114.5271,114.551,114.4873,114.4952,764000.0
2012-12-11 13:40:00,143.74,143.77,143.73,143.74,493100.0,114.4952,114.5191,114.4873,114.4952,493100.0
2012-12-11 13:45:00,143.73,143.8,143.73,143.78,328800.0,114.4873,114.543,114.4873,114.5271,328800.0
2012-12-11 13:50:00,143.78,143.81,143.75,143.78,528300.0,114.5271,114.551,114.5032,114.5271,528300.0
2012-12-11 13:55:00,143.77,143.79,143.73,143.75,300900.0,114.5191,114.5351,114.4873,114.5032,300900.0
2012-12-11 14:00:00,143.75,143.82,143.75,143.82,543000.0,114.5032,114.559,114.5032,114.559,543000.0
2012-12-11 14:05:00,143.81,143.82,143.76,143.8,403300.0,114.551,114.559,114.5112,114.543,403300.0
2012-12-11 14:10:00,143.8,143.81,143.73,143.75,601500.0,114.543,114.551,114.4873,114.5032,601500.0
2012-12-11 14:15:00,143.75,143.77,143.73,143.73,439200.0,114.5032,114.5191,114.4873,114.4873,439200.0
2012-12-11 14:20:00,143.73,143.8,143.73,143.79,463500.0,114.4873,114.543,114.4873,114.5351,463500.0
2012-12-11 14:25:00,143.79,143.8,143.71,143.73,461700.0,114.5351,114.543,114.4713,114.4873,461700.0
2012-12-11 14:30:00,143.72,143.74,143.58,143.64,1548300.0,114.4793,114.4952,114.3678,114.4156,1548300.0
2012-12-11 14:35:00,143.64,143.65,143.56,143.6,931100.0,114.4156,114.4236,114.3519,114.3837,931100.0
2012-12-11 14:40:00,143.59,143.64,143.51,143.52,1281400.0,114.3758,114.4156,114.312,114.32,1281400.0
2012-12-11 14:45:00,143.51,143.54,143.37,143.42,2920700.0,114.312,114.3359,114.2005,114.2404,2920700.0
2012-12-11 14:50:00,143.41,143.48,143.38,143.44,1517200.0,114.2324,114.2881,114.2085,114.2563,1517200.0
2012-12-11 14:55:00,143.44,143.45,143.35,143.42,1016900.0,114.2563,114.2642,114.1846,114.2404,1016900.0
2012-12-11 15:00:00,143.41,143.42,143.24,143.28,1691500.0,114.2324,114.2404,114.097,114.1288,1691500.0
2012-12-11 15:05:00,143.29,143.29,143.13,143.22,2351000.0,114.1368,114.1368,114.0094,114.081,2351000.0
2012-12-11 15:10:00,143.22,143.25,143.18,143.22,1450700.0,114.081,114.1049,114.0492,114.081,1450700.0
2012-12-11 15:15:00,143.22,143.23,143.03,143.13,2439300.0,114.081,114.089,113.9297,114.0094,2439300.0
2012-12-11 15:20:00,143.13,143.24,143.11,143.21,1582600.0,114.0094,114.097,113.9934,114.0731,1582600.0
2012-12-11 15:25:00,143.2,143.33,143.13,143.32,1291700.0,114.0651,114.1687,114.0094,114.1607,1291700.0
2012-12-11 15:30:00,143.31,143.34,143.27,143.3,1213500.0,114.1527,114.1766,114.1209,114.1448,1213500.0
2012-12-11 15:35:00,143.3,143.45,143.29,143.39,1523500.0,114.1448,114.2642,114.1368,114.2165,1523500.0
2012-12-11 15:40:00,143.39,143.5,143.36,143.47,1581500.0,114.2165,114.3041,114.1926,114.2802,1581500.0
2012-12-11 15:45:00,143.47,143.47,143.37,143.42,1755600.0,114.2802,114.2802,114.2005,114.2404,1755600.0
2012-12-11 15:50:00,143.43,143.45,143.35,143.41,2265600.0,114.2483,114.2642,114.1846,114.2324,2265600.0
2012-12-11 15:55:00,143.41,143.47,143.32,143.43,5304100.0,114.2324,114.2802,114.1607,114.2483,5304100.0
2012-12-12 09:30:00,144.0,144.02,143.8,143.82,3251100.0,114.7023,114.7183,114.543,114.559,3251100.0
2012-12-12 09:35:00,143.82,143.89,143.78,143.86,2057900.0,114.559,114.6147,114.5271,114.5908,2057900.0
2012-12-12 09:40:00,143.87,143.93,143.81,143.81,1458300.0,114.5988,114.6466,114.551,114.551,1458300.0
2012-12-12 09:45:00,143.81,143.93,143.76,143.92,1748300.0,114.551,114.6466,114.5112,114.6386,1748300.0
2012-12-12 09:50:00,143.92,143.93,143.81,143.83,1098900.0,114.6386,114.6466,114.551,114.5669,1098900.0
2012-12-12 09:55:00,143.83,143.89,143.79,143.81,1138500.0,114.5669,114.6147,114.5351,114.551,1138500.0
2012-12-12 10:00:00,143.82,143.83,143.62,143.7,2556200.0,114.559,114.5669,114.3997,114.4634,2556200.0
2012-12-12 10:05:00,143.7,143.73,143.63,143.7,1449000.0,114.4634,114.4873,114.4076,114.4634,1449000.0
2012-12-12 10:10:00,143.69,143.73,143.63,143.64,1022100.0,114.4554,114.4873,114.4076,114.4156,1022100.0
2012-12-12 10:15:00,143.64,143.72,143.6,143.7,1035000.0,114.4156,114.4793,114.3837,114.4634,1035000.0
2012-12-12 10:20:00,143.7,143.78,143.68,143.77,1006100.0,114.4634,114.5271,114.4475,114.5191,1006100.0
2012-12-12 10:25:00,143.77,143.86,143.77,143.81,1177400.0,114.5191,114.5908,114.5191,114.551,1177400.0
2012-12-12 10:30:00,143.81,143.83,143.69,143.72,930500.0,114.551,114.5669,114.4554,114.4793,930500.0
2012-12-12 10:35:00,143.72,143.75,143.62,143.64,950500.0,114.4793,114.5032,114.3997,114.4156,950500.0
2012-12-12 10:40:00,143.63,143.66,143.59,143.63,972200.0,114.4076,114.4315,114.3758,114.4076,972200.0
2012-12-12 10:45:00,143.63,143.68,143.58,143.67,660100.0,114.4076,114.4475,114.3678,114.4395,660100.0
2012-12-12 10:50:00,143.66,143.7,143.61,143.64,536500.0,114.4315,114.4634,114.3917,114.4156,536500.0
2012-12-12 10:55:00,143.62,143.7,143.6,143.68,704700.0,114.3997,114.4634,114.3837,114.4475,704700.0
2012-12-12 11:00:00,143.68,143.74,143.66,143.69,767900.0,114.4475,114.4952,114.4315,114.4554,767900.0
2012-12-12 11:05:00,143.7,143.71,143.59,143.61,826000.0,114.4634,114.4713,114.3758,114.3917,826000.0
2012-12-12 11:10:00,143.62,143.69,143.62,143.68,618900.0,114.3997,114.4554,114.3997,114.4475,618900.0
2012-12-12 11:15:00,143.68,143.75,143.65,143.74,770700.0,114.4475,114.5032,114.4236,114.4952,770700.0
2012-12-12 11:20:00,143.74,143.81,143.73,143.75,788200.0,114.4952,114.551,114.4873,114.5032,788200.0
2012-12-12 11:25:00,143.74,143.8,143.73,143.79,816000.0,114.4952,114.543,114.4873,114.5351,816000.0
2012-12-12 11:30:00,143.8,143.8,143.74,143.78,653700.0,114.543,114.543,114.4952,114.5271,653700.0
2012-12-12 11:35:00,143.78,143.83,143.76,143.82,612100.0,114.5271,114.5669,114.5112,114.559,612100.0
2012-12-12 11:40:00,143.82,143.83,143.76,143.77,557400.0,114.559,114.5669,114.5112,114.5191,557400.0
2012-12-12 11:45:00,143.76,143.79,143.71,143.74,732000.0,114.5112,114.5351,114.4713,114.4952,732000.0
2012-12-12 11:50:00,143.75,143.75,143.69,143.75,643500.0,114.5032,114.5032,114.4554,114.5032,643500.0
2012-12-12 11:55:00,143.75,143.75,143.61,143.63,644400.0,114.5032,114.5032,114.3917,114.4076,644400.0
2012-12-12 12:00:00,143.62,143.7,143.62,143.67,517900.0,114.3997,114.4634,114.3997,114.4395,517900.0
2012-12-12 12:05:00,143.66,143.71,143.64,143.67,621100.0,114.4315,114.4713,114.4156,114.4395,621100.0
2012-12-12 12:10:00,143.67,143.76,143.64,143.72,411500.0,114.4395,114.5112,114.4156,114.4793,411500.0
2012-12-12 12:15:00,143.73,143.75,143.65,143.73,623500.0,114.4873,114.5032,114.4236,114.4873,623500.0
2012-12-12 12:20:00,143.72,143.73,143.69,143.72,348500.0,114.4793,114.4873,114.4554,114.4793,348500.0
2012-12-12 12:25:00,143.72,143.79,143.69,143.78,782400.0,114.4793,114.5351,114.4554,114.5271,782400.0
2012-12-12 12:30:00,143.77,144.07,143.52,143.85,6044100.0,114.5191,114.7581,114.32,114.5829,6044100.0
2012-12-12 12:35:00,143.85,144.14,143.71,144.13,3425600.0,114.5829,114.8139,114.4713,114.8059,3425600.0
2012-12-12 12:40:00,144.14,144.15,143.98,144.11,2006600.0,114.8139,114.8218,114.6864,114.79,2006600.0
2012-12-12 12:45:00,144.11,144.36,144.08,144.27,3538000.0,114.79,114.9891,114.7661,114.9174,3538000.0
2012-12-12 12:50:00,144.27,144.5,144.24,144.44,3433200.0,114.9174,115.1006,114.8935,115.0528,3433200.0
2012-12-12 12:55:00,144.45,144.5,144.34,144.4,1819600.0,115.0608,115.1006,114.9732,115.021,1819600.0
2012-12-12 13:00:00,144.4,144.47,144.35,144.41,1412700.0,115.021,115.0767,114.9811,115.0289,1412700.0
2012-12-12 13:05:00,144.41,144.43,144.35,144.39,1250500.0,115.0289,115.0449,114.9811,115.013,1250500.0
2012-12-12 13:10:00,144.39,144.41,144.18,144.27,1880200.0,115.013,115.0289,114.8457,114.9174,1880200.0
2012-12-12 13:15:00,144.26,144.36,144.26,144.32,1268000.0,114.9094,114.9891,114.9094,114.9572,1268000.0
2012-12-12 13:20:00,144.32,144.52,144.32,144.47,2189400.0,114.9572,115.1165,114.9572,115.0767,2189400.0
2012-12-12 13:25:00,144.47,144.49,144.4,144.44,1278000.0,115.0767,115.0927,115.021,115.0528,1278000.0
2012-12-12 13:30:00,144.43,144.55,144.42,144.47,1340800.0,115.0449,115.1404,115.0369,115.0767,1340800.0
2012-12-12 13:35:00,144.47,144.48,144.39,144.39,1075500.0,115.0767,115.0847,115.013,115.013,1075500.0
2012-12-12 13:40:00,144.39,144.45,144.35,144.38,1337000.0,115.013,115.0608,114.9811,115.005,1337000.0
2012-12-12 13:45:00,144.37,144.38,144.29,144.35,788500.0,114.9971,115.005,114.9333,114.9811,788500.0
2012-12-12 13:50:00,144.34,144.36,144.3,144.34,657700.0,114.9732,114.9891,114.9413,114.9732,657700.0
2012-12-12 13:55:00,144.34,144.37,144.31,144.33,688700.0,114.9732,114.9971,114.9493,114.9652,688700.0
2012-12-12 14:00:00,144.34,144.41,144.25,144.33,1007800.0,114.9732,115.0289,114.9015,114.9652,1007800.0
2012-12-12 14:05:00,144.33,144.38,144.3,144.36,848200.0,114.9652,115.005,114.9413,114.9891,848200.0
2012-12-12 14:10:00,144.36,144.4,144.33,144.39,564000.0,114.9891,115.021,114.9652,115.013,564000.0
2012-12-12 14:15:00,144.39,144.4,144.33,144.35,617000.0,115.013,115.021,114.9652,114.9811,617000.0
2012-12-12 14:20:00,144.36,144.38,144.23,144.24,1445200.0,114.9891,115.005,114.8856,114.8935,1445200.0
2012-12-12 14:25:00,144.24,144.25,144.05,144.13,1860500.0,114.8935,114.9015,114.7422,114.8059,1860500.0
2012-12-12 14:30:00,144.13,144.14,143.99,144.06,1460300.0,114.8059,114.8139,114.6944,114.7501,1460300.0
2012-12-12 14:35:00,144.06,144.11,143.99,144.02,1588500.0,114.7501,114.79,114.6944,114.7183,1588500.0
2012-12-12 14:40:00,144.02,144.1,144.01,144.07,810700.0,114.7183,114.782,114.7103,114.7581,810700.0
2012-12-12 14:45:00,144.07,144.21,144.06,144.16,1317800.0,114.7581,114.8696,114.7501,114.8298,1317800.0
2012-12-12 14:50:00,144.16,144.17,144.07,144.09,656800.0,114.8298,114.8378,114.7581,114.774,656800.0
2012-12-12 14:55:00,144.09,144.1,144.0,144.05,870900.0,114.774,114.782,114.7023,114.7422,870900.0
2012-12-12 15:00:00,144.04,144.06,143.76,143.79,2193500.0,114.7342,114.7501,114.5112,114.5351,2193500.0
2012-12-12 15:05:00,143.79,143.95,143.78,143.84,1407200.0,114.5351,114.6625,114.5271,114.5749,1407200.0
2012-12-12 15:10:00,143.84,143.87,143.64,143.65,1748900.0,114.5749,114.5988,114.4156,114.4236,1748900.0
2012-12-12 15:15:00,143.66,143.81,143.64,143.77,1650000.0,114.4315,114.551,114.4156,114.5191,1650000.0
2012-12-12 15:20:00,143.77,143.84,143.68,143.68,1546700.0,114.5191,114.5749,114.4475,114.4475,1546700.0
2012-12-12 15:25:00,143.67,143.75,143.47,143.57,2155200.0,114.4395,114.5032,114.2802,114.3598,2155200.0
2012-12-12 15:30:00,143.57,143.67,143.52,143.52,1806000.0,114.3598,114.4395,114.32,114.32,1806000.0
2012-12-12 15:35:00,143.52,143.53,143.33,143.36,2794700.0,114.32,114.328,114.1687,114.1926,2794700.0
2012-12-12 15:40:00,143.35,143.47,143.34,143.42,1809600.0,114.1846,114.2802,114.1766,114.2404,1809600.0
2012-12-12 15:45:00,143.43,143.52,143.31,143.5,3274900.0,114.2483,114.32,114.1527,114.3041,3274900.0
2012-12-12 15:50:00,143.51,143.55,143.42,143.5,2397000.0,114.312,114.3439,114.2404,114.3041,2397000.0
2012-12-12 15:55:00,143.49,143.54,143.38,143.51,3594500.0,114.2961,114.3359,114.2085,114.312,3594500.0
2012-12-13 09:30:00,143.42,143.59,143.36,143.59,2349200.0,114.2404,114.3758,114.1926,114.3758,2349200.0
2012-12-13 09:35:00,143.58,143.63,143.55,143.55,1432900.0,114.3678,114.4076,114.3439,114.3439,1432900.0
2012-12-13 09:40:00,143.55,143.56,143.27,143.29,1864300.0,114.3439,114.3519,114.1209,114.1368,1864300.0
2012-12-13 09:45:00,143.29,143.45,143.28,143.43,1396000.0,114.1368,114.2642,114.1288,114.2483,1396000.0
2012-12-13 09:50:00,143.44,143.53,143.41,143.46,975300.0,114.2563,114.328,114.2324,114.2722,975300.0
2012-12-13 09:55:00,143.47,143.58,143.44,143.53,952000.0,114.2802,114.3678,114.2563,114.328,952000.0
2012-12-13 10:00:00,143.53,143.6,143.47,143.54,1289600.0,114.328,114.3837,114.2802,114.3359,1289600.0
2012-12-13 10:05:00,143.54,143.61,143.49,143.59,953100.0,114.3359,114.3917,114.2961,114.3758,953100.0
2012-12-13 10:10:00,143.59,143.74,143.59,143.68,2075800.0,114.3758,114.4952,114.3758,114.4475,2075800.0
2012-12-13 10:15:00,143.68,143.78,143.65,143.77,1267200.0,114.4475,114.5271,114.4236,114.5191,1267200.0
2012-12-13 10:20:00,143.77,143.83,143.7,143.72,1192800.0,114.5191,114.5669,114.4634,114.4793,1192800.0
2012-12-13 10:25:00,143.72,143.75,143.64,143.71,1091200.0,114.4793,114.5032,114.4156,114.4713,1091200.0
2012-12-13 10:30:00,143.7,143.75,143.63,143.65,861800.0,114.4634,114.5032,114.4076,114.4236,861800.0
2012-12-13 10:35:00,143.64,143.68,143.61,143.63,731500.0,114.4156,114.4475,114.3917,114.4076,731500.0
2012-12-13 10:40:00,143.63,143.66,143.5,143.55,1428900.0,114.4076,114.4315,114.3041,114.3439,1428900.0
2012-12-13 10:45:00,143.55,143.57,143.47,143.5,888500.0,114.3439,114.3598,114.2802,114.3041,888500.0
2012-12-13 10:50:00,143.5,143.54,143.45,143.49,1008800.0,114.3041,114.3359,114.2642,114.2961,1008800.0
2012-12-13 10:55:00,143.48,143.51,143.45,143.46,1854000.0,114.2881,114.312,114.2642,114.2722,1854000.0
2012-12-13 11:00:00,143.47,143.51,143.44,143.46,1236800.0,114.2802,114.312,114.2563,114.2722,1236800.0
2012-12-13 11:05:00,143.45,143.46,143.3,143.3,1822400.0,114.2642,114.2722,114.1448,114.1448,1822400.0
2012-12-13 11:10:00,143.31,143.33,143.11,143.13,1841700.0,114.1527,114.1687,113.9934,114.0094,1841700.0
2012-12-13 11:15:00,143.12,143.47,143.06,143.24,2601100.0,114.0014,114.2802,113.9536,114.097,2601100.0
2012-12-13 11:20:00,143.23,143.24,143.12,143.13,1155100.0,114.089,114.097,114.0014,114.0094,1155100.0
2012-12-13 11:25:00,143.13,143.2,142.99,143.16,2724500.0,114.0094,114.0651,113.8978,114.0332,2724500.0
2012-12-13 11:30:00,143.16,143.24,143.07,143.23,1576600.0,114.0332,114.097,113.9616,114.089,1576600.0
2012-12-13 11:35:00,143.22,143.34,143.2,143.22,1517900.0,114.081,114.1766,114.0651,114.081,1517900.0
2012-12-13 11:40:00,143.21,143.23,143.09,143.12,1410700.0,114.0731,114.089,113.9775,114.0014,1410700.0
2012-12-13 11:45:00,143.11,143.16,143.05,143.09,873800.0,113.9934,114.0332,113.9456,113.9775,873800.0
2012-12-13 11:50:00,143.08,143.21,143.03,143.19,1638300.0,113.9695,114.0731,113.9297,114.0571,1638300.0
2012-12-13 11:55:00,143.19,143.21,143.16,143.19,507700.0,114.0571,114.0731,114.0332,114.0571,507700.0
2012-12-13 12:00:00,143.2,143.22,143.14,143.16,675700.0,114.0651,114.081,114.0173,114.0332,675700.0
2012-12-13 12:05:00,143.16,143.19,143.11,143.13,662700.0,114.0332,114.0571,113.9934,114.0094,662700.0
2012-12-13 12:10:00,143.13,143.17,142.96,142.99,1952700.0,114.0094,114.0412,113.8739,113.8978,1952700.0
2012-12-13 12:15:00,143.0,143.03,142.87,142.88,1355600.0,113.9058,113.9297,113.8023,113.8102,1355600.0
2012-12-13 12:20:00,142.88,142.95,142.84,142.93,1270100.0,113.8102,113.866,113.7784,113.85,1270100.0
2012-12-13 12:25:00,142.93,142.97,142.73,142.75,1621600.0,113.85,113.8819,113.6907,113.7067,1621600.0
2012-12-13 12:30:00,142.75,142.84,142.73,142.8,1374600.0,113.7067,113.7784,113.6907,113.7465,1374600.0
2012-12-13 12:35:00,142.81,142.81,142.72,142.73,874700.0,113.7545,113.7545,113.6828,113.6907,874700.0
2012-12-13 12:40:00,142.72,142.73,142.57,142.63,2053700.0,113.6828,113.6907,113.5633,113.6111,2053700.0
2012-12-13 12:45:00,142.62,142.71,142.58,142.69,1144300.0,113.6031,113.6748,113.5713,113.6589,1144300.0
2012-12-13 12:50:00,142.7,142.77,142.69,142.74,982000.0,113.6668,113.7226,113.6589,113.6987,982000.0
2012-12-13 12:55:00,142.74,142.76,142.68,142.7,686500.0,113.6987,113.7146,113.6509,113.6668,686500.0
2012-12-13 13:00:00,142.69,142.76,142.66,142.71,738300.0,113.6589,113.7146,113.635,113.6748,738300.0
2012-12-13 13:05:00,142.71,142.73,142.59,142.6,880900.0,113.6748,113.6907,113.5792,113.5872,880900.0
2012-12-13 13:10:00,142.61,142.65,142.48,142.54,1481900.0,113.5952,113.627,113.4916,113.5394,1481900.0
2012-12-13 13:15:00,142.53,142.66,142.53,142.61,946600.0,113.5314,113.635,113.5314,113.5952,946600.0
2012-12-13 13:20:00,142.61,142.74,142.56,142.73,1286000.0,113.5952,113.6987,113.5553,113.6907,1286000.0
2012-12-13 13:25:00,142.73,142.78,142.72,142.76,589100.0,113.6907,113.7306,113.6828,113.7146,589100.0
2012-12-13 13:30:00,142.76,142.77,142.68,142.7,546800.0,113.7146,113.7226,113.6509,113.6668,546800.0
2012-12-13 13:35:00,142.71,142.72,142.65,142.68,530100.0,113.6748,113.6828,113.627,113.6509,530100.0
2012-12-13 13:40:00,142.68,142.7,142.6,142.61,649700.0,113.6509,113.6668,113.5872,113.5952,649700.0
2012-12-13 13:45:00,142.61,142.62,142.48,142.51,1049000.0,113.5952,113.6031,113.4916,113.5155,1049000.0
2012-12-13 13:50:00,142.5,142.55,142.44,142.54,1124200.0,113.5075,113.5474,113.4597,113.5394,1124200.0
2012-12-13 13:55:00,142.54,142.62,142.51,142.62,573700.0,113.5394,113.6031,113.5155,113.6031,573700.0
2012-12-13 14:00:00,142.62,142.65,142.49,142.5,1465100.0,113.6031,113.627,113.4996,113.5075,1465100.0
2012-12-13 14:05:00,142.5,142.51,142.37,142.4,1492700.0,113.5075,113.5155,113.404,113.4279,1492700.0
2012-12-13 14:10:00,142.4,142.42,142.33,142.36,1162300.0,113.4279,113.4438,113.3721,113.396,1162300.0
2012-12-13 14:15:00,142.36,142.36,142.28,142.35,1046300.0,113.396,113.396,113.3323,113.388,1046300.0
2012-12-13 14:20:00,142.36,142.45,142.31,142.39,1097000.0,113.396,113.4677,113.3562,113.4199,1097000.0
2012-12-13 14:25:00,142.39,142.55,142.35,142.54,1816500.0,113.4199,113.5474,113.388,113.5394,1816500.0
2012-12-13 14:30:00,142.54,142.59,142.48,142.58,1296900.0,113.5394,113.5792,113.4916,113.5713,1296900.0
2012-12-13 14:35:00,142.58,142.61,142.5,142.52,888100.0,113.5713,113.5952,113.5075,113.5235,888100.0
2012-12-13 14:40:00,142.51,142.52,142.47,142.49,622900.0,113.5155,113.5235,113.4836,113.4996,622900.0
2012-12-13 14:45:00,142.49,142.6,142.46,142.56,853900.0,113.4996,113.5872,113.4757,113.5553,853900.0
2012-12-13 14:50:00,142.57,142.62,142.54,142.56,862400.0,113.5633,113.6031,113.5394,113.5553,862400.0
2012-12-13 14:55:00,142.56,142.58,142.5,142.53,566800.0,113.5553,113.5713,113.5075,113.5314,566800.0
2012-12-13 15:00:00,142.52,142.59,142.52,142.55,570900.0,113.5235,113.5792,113.5235,113.5474,570900.0
2012-12-13 15:05:00,142.56,142.56,142.42,142.43,891500.0,113.5553,113.5553,113.4438,113.4518,891500.0
2012-12-13 15:10:00,142.43,142.46,142.34,142.4,1117900.0,113.4518,113.4757,113.3801,113.4279,1117900.0
2012-12-13 15:15:00,142.4,142.41,142.33,142.36,1041000.0,113.4279,113.4358,113.3721,113.396,1041000.0
2012-12-13 15:20:00,142.35,142.43,142.35,142.39,1172600.0,113.388,113.4518,113.388,113.4199,1172600.0
2012-12-13 15:25:00,142.39,142.46,142.38,142.46,914200.0,113.4199,113.4757,113.4119,113.4757,914200.0
2012-12-13 15:30:00,142.46,142.56,142.44,142.47,1449300.0,113.4757,113.5553,113.4597,113.4836,1449300.0
2012-12-13 15:35:00,142.47,142.83,142.45,142.79,4330400.0,113.4836,113.7704,113.4677,113.7385,4330400.0
2012-12-13 15:40:00,142.78,143.0,142.77,142.91,3523600.0,113.7306,113.9058,113.7226,113.8341,3523600.0
2012-12-13 15:45:00,142.91,142.93,142.75,142.79,3119500.0,113.8341,113.85,113.7067,113.7385,3119500.0
2012-12-13 15:50:00,142.78,142.88,142.74,142.84,2155800.0,113.7306,113.8102,113.6987,113.7784,2155800.0
2012-12-13 15:55:00,142.85,142.85,142.58,142.69,6414300.0,113.7863,113.7863,113.5713,113.6589,6414300.0
2012-12-14 09:30:00,142.32,142.33,142.11,142.22,3468700.0,113.3642,113.3721,113.1969,113.2845,3468700.0
2012-12-14 09:35:00,142.21,142.42,142.19,142.37,2237500.0,113.2765,113.4438,113.2606,113.404,2237500.0
2012-12-14 09:40:00,142.37,142.51,142.35,142.5,1123900.0,113.404,113.5155,113.388,113.5075,1123900.0
2012-12-14 09:45:00,142.5,142.58,142.47,142.5,1428700.0,113.5075,113.5713,113.4836,113.5075,1428700.0
2012-12-14 09:50:00,142.51,142.52,142.34,142.35,1271400.0,113.5155,113.5235,113.3801,113.388,1271400.0
2012-12-14 09:55:00,142.34,142.35,142.23,142.25,1111400.0,113.3801,113.388,113.2925,113.3084,1111400.0
2012-12-14 10:00:00,142.25,142.44,142.2,142.4,1879000.0,113.3084,113.4597,113.2686,113.4279,1879000.0
2012-12-14 10:05:00,142.41,142.43,142.29,142.32,1674600.0,113.4358,113.4518,113.3403,113.3642,1674600.0
2012-12-14 10:10:00,142.31,142.46,142.14,142.41,2234000.0,113.3562,113.4757,113.2208,113.4358,2234000.0
2012-12-14 10:15:00,142.4,142.4,142.22,142.24,1499300.0,113.4279,113.4279,113.2845,113.3004,1499300.0
2012-12-14 10:20:00,142.24,142.3,142.16,142.29,2059800.0,113.3004,113.3482,113.2367,113.3403,2059800.0
2012-12-14 10:25:00,142.29,142.38,142.26,142.3,1631900.0,113.3403,113.4119,113.3164,113.3482,1631900.0
2012-12-14 10:30:00,142.3,142.38,142.25,142.31,1192500.0,113.3482,113.4119,113.3084,113.3562,1192500.0
2012-12-14 10:35:00,142.31,142.35,142.25,142.31,1268000.0,113.3562,113.388,113.3084,113.3562,1268000.0
2012-12-14 10:40:00,142.3,142.37,142.24,142.37,1666200.0,113.3482,113.404,113.3004,113.404,1666200.0
2012-12-14 10:45:00,142.37,142.52,142.35,142.5,2155700.0,113.404,113.5235,113.388,113.5075,2155700.0
2012-12-14 10:50:00,142.49,142.53,142.43,142.46,1518100.0,113.4996,113.5314,113.4518,113.4757,1518100.0
2012-12-14 10:55:00,142.46,142.5,142.34,142.35,1185000.0,113.4757,113.5075,113.3801,113.388,1185000.0
2012-12-14 11:00:00,142.35,142.37,142.25,142.31,1702600.0,113.388,113.404,113.3084,113.3562,1702600.0
2012-12-14 11:05:00,142.3,142.43,142.27,142.38,1407300.0,113.3482,113.4518,113.3243,113.4119,1407300.0
2012-12-14 11:10:00,142.39,142.41,142.29,142.39,1305100.0,113.4199,113.4358,113.3403,113.4199,1305100.0
2012-12-14 11:15:00,142.38,142.41,142.3,142.31,934600.0,113.4119,113.4358,113.3482,113.3562,934600.0
2012-12-14 11:20:00,142.31,142.38,142.26,142.3,940400.0,113.3562,113.4119,113.3164,113.3482,940400.0
2012-12-14 11:25:00,142.3,142.33,142.23,142.26,815300.0,113.3482,113.3721,113.2925,113.3164,815300.0
2012-12-14 11:30:00,142.27,142.3,142.17,142.2,1180500.0,113.3243,113.3482,113.2447,113.2686,1180500.0
2012-12-14 11:35:00,142.2,142.2,142.02,142.11,1434000.0,113.2686,113.2686,113.1252,113.1969,1434000.0
2012-12-14 11:40:00,142.11,142.26,142.09,142.23,993500.0,113.1969,113.3164,113.1809,113.2925,993500.0
2012-12-14 11:45:00,142.23,142.26,142.15,142.15,919900.0,113.2925,113.3164,113.2287,113.2287,919900.0
2012-12-14 11:50:00,142.16,142.19,142.15,142.15,541000.0,113.2367,113.2606,113.2287,113.2287,541000.0
2012-12-14 11:55:00,142.15,142.26,142.15,142.23,674300.0,113.2287,113.3164,113.2287,113.2925,674300.0
2012-12-14 12:00:00,142.23,142.33,142.21,142.31,1791400.0,113.2925,113.3721,113.2765,113.3562,1791400.0
2012-12-14 12:05:00,142.31,142.36,142.29,142.36,1293000.0,113.3562,113.396,113.3403,113.396,1293000.0
2012-12-14 12:10:00,142.36,142.41,142.33,142.39,970000.0,113.396,113.4358,113.3721,113.4199,970000.0
2012-12-14 12:15:00,142.38,142.48,142.31,142.32,1957700.0,113.4119,113.4916,113.3562,113.3642,1957700.0
2012-12-14 12:20:00,142.33,142.37,142.3,142.34,568600.0,113.3721,113.404,113.3482,113.3801,568600.0
2012-12-14 12:25:00,142.33,142.44,142.33,142.43,783600.0,113.3721,113.4597,113.3721,113.4518,783600.0
2012-12-14 12:30:00,142.43,142.47,142.38,142.41,609900.0,113.4518,113.4836,113.4119,113.4358,609900.0
2012-12-14 12:35:00,142.4,142.42,142.32,142.33,419300.0,113.4279,113.4438,113.3642,113.3721,419300.0
2012-12-14 12:40:00,142.33,142.43,142.32,142.4,632500.0,113.3721,113.4518,113.3642,113.4279,632500.0
2012-12-14 12:45:00,142.39,142.46,142.37,142.37,1068500.0,113.4199,113.4757,113.404,113.404,1068500.0
2012-12-14 12:50:00,142.37,142.39,142.33,142.35,382400.0,113.404,113.4199,113.3721,113.388,382400.0
2012-12-14 12:55:00,142.35,142.38,142.33,142.35,469900.0,113.388,113.4119,113.3721,113.388,469900.0
2012-12-14 13:00:00,142.35,142.39,142.34,142.35,357100.0,113.388,113.4199,113.3801,113.388,357100.0
2012-12-14 13:05:00,142.36,142.38,142.33,142.35,337200.0,113.396,113.4119,113.3721,113.388,337200.0
2012-12-14 13:10:00,142.34,142.35,142.25,142.26,590300.0,113.3801,113.388,113.3084,113.3164,590300.0
2012-12-14 13:15:00,142.26,142.28,142.21,142.22,528800.0,113.3164,113.3323,113.2765,113.2845,528800.0
2012-12-14 13:20:00,142.22,142.25,142.21,142.23,504000.0,113.2845,113.3084,113.2765,113.2925,504000.0
2012-12-14 13:25:00,142.23,142.29,142.21,142.29,465500.0,113.2925,113.3403,113.2765,113.3403,465500.0
2012-12-14 13:30:00,142.29,142.3,142.26,142.27,972400.0,113.3403,113.3482,113.3164,113.3243,972400.0
2012-12-14 13:35:00,142.27,142.3,142.25,142.28,350300.0,113.3243,113.3482,113.3084,113.3323,350300.0
2012-12-14 13:40:00,142.28,142.32,142.25,142.29,450700.0,113.3323,113.3642,113.3084,113.3403,450700.0
2012-12-14 13:45:00,142.29,142.44,142.29,142.39,1085800.0,113.3403,113.4597,113.3403,113.4199,1085800.0
2012-12-14 13:50:00,142.38,142.42,142.37,142.38,676900.0,113.4119,113.4438,113.404,113.4119,676900.0
2012-12-14 13:55:00,142.38,142.42,142.36,142.42,439300.0,113.4119,113.4438,113.396,113.4438,439300.0
2012-12-14 14:00:00,142.41,142.43,142.38,142.38,846200.0,113.4358,113.4518,113.4119,113.4119,846200.0
2012-12-14 14:05:00,142.38,142.42,142.38,142.41,601700.0,113.4119,113.4438,113.4119,113.4358,601700.0
2012-12-14 14:10:00,142.41,142.46,142.39,142.46,1066200.0,113.4358,113.4757,113.4199,113.4757,1066200.0
2012-12-14 14:15:00,142.46,142.49,142.41,142.42,527700.0,113.4757,113.4996,113.4358,113.4438,527700.0
2012-12-14 14:20:00,142.42,142.42,142.37,142.37,363400.0,113.4438,113.4438,113.404,113.404,363400.0
2012-12-14 14:25:00,142.38,142.4,142.31,142.32,786100.0,113.4119,113.4279,113.3562,113.3642,786100.0
2012-12-14 14:30:00,142.31,142.32,142.26,142.28,582300.0,113.3562,113.3642,113.3164,113.3323,582300.0
2012-12-14 14:35:00,142.29,142.29,142.25,142.27,595600.0,113.3403,113.3403,113.3084,113.3243,595600.0
2012-12-14 14:40:00,142.27,142.29,142.25,142.29,267500.0,113.3243,113.3403,113.3084,113.3403,267500.0
2012-12-14 14:45:00,142.28,142.29,142.25,142.25,370900.0,113.3323,113.3403,113.3084,113.3084,370900.0
2012-12-14 14:50:00,142.26,142.3,142.22,142.22,947100.0,113.3164,113.3482,113.2845,113.2845,947100.0
2012-12-14 14:55:00,142.22,142.23,141.99,142.03,2355200.0,113.2845,113.2925,113.1013,113.1332,2355200.0
2012-12-14 15:00:00,142.03,142.1,142.02,142.06,1128600.0,113.1332,113.1889,113.1252,113.1571,1128600.0
2012-12-14 15:05:00,142.06,142.07,141.88,141.92,2064900.0,113.1571,113.165,113.0137,113.0455,2064900.0
2012-12-14 15:10:00,141.91,142.04,141.89,142.02,1832800.0,113.0376,113.1411,113.0216,113.1252,1832800.0
2012-12-14 15:15:00,142.01,142.04,141.98,141.98,1071100.0,113.1172,113.1411,113.0933,113.0933,1071100.0
2012-12-14 15:20:00,141.99,142.06,141.98,142.02,1009300.0,113.1013,113.1571,113.0933,113.1252,1009300.0
2012-12-14 15:25:00,142.02,142.05,141.92,142.03,1434100.0,113.1252,113.1491,113.0455,113.1332,1434100.0
2012-12-14 15:30:00,142.02,142.21,142.01,142.17,1957200.0,113.1252,113.2765,113.1172,113.2447,1957200.0
2012-12-14 15:35:00,142.18,142.25,142.14,142.18,1935800.0,113.2526,113.3084,113.2208,113.2526,1935800.0
2012-12-14 15:40:00,142.17,142.19,142.1,142.14,2213500.0,113.2447,113.2606,113.1889,113.2208,2213500.0
2012-12-14 15:45:00,142.13,142.18,142.04,142.05,2434300.0,113.2128,113.2526,113.1411,113.1491,2434300.0
2012-12-14 15:50:00,142.05,142.05,141.93,142.01,2734500.0,113.1491,113.1491,113.0535,113.1172,2734500.0
2012-12-14 15:55:00,142.01,142.14,141.94,142.11,5831500.0,113.1172,113.2208,113.0615,113.1969,5831500.0
2012-12-17 09:30:00,142.47,142.6,142.43,142.6,3244000.0,113.4836,113.5872,113.4518,113.5872,3244000.0
2012-12-17 09:35:00,142.59,142.77,142.57,142.7,2481900.0,113.5792,113.7226,113.5633,113.6668,2481900.0
2012-12-17 09:40:00,142.71,142.88,142.67,142.82,1689300.0,113.6748,113.8102,113.6429,113.7624,1689300.0
2012-12-17 09:45:00,142.82,142.93,142.78,142.8,2892600.0,113.7624,113.85,113.7306,113.7465,2892600.0
2012-12-17 09:50:00,142.8,143.02,142.79,143.0,1651400.0,113.7465,113.9217,113.7385,113.9058,1651400.0
2012-12-17 09:55:00,143.01,143.05,142.93,142.93,2135400.0,113.9138,113.9456,113.85,113.85,2135400.0
2012-12-17 10:00:00,142.93,143.01,142.93,142.96,1487100.0,113.85,113.9138,113.85,113.8739,1487100.0
2012-12-17 10:05:00,142.96,143.03,142.94,143.02,1144500.0,113.8739,113.9297,113.858,113.9217,1144500.0
2012-12-17 10:10:00,143.02,143.1,142.92,142.96,992600.0,113.9217,113.9855,113.8421,113.8739,992600.0
2012-12-17 10:15:00,142.96,142.97,142.79,142.8,1259900.0,113.8739,113.8819,113.7385,113.7465,1259900.0
2012-12-17 10:20:00,142.8,142.81,142.69,142.75,1120600.0,113.7465,113.7545,113.6589,113.7067,1120600.0
2012-12-17 10:25:00,142.74,142.75,142.68,142.75,669800.0,113.6987,113.7067,113.6509,113.7067,669800.0
2012-12-17 10:30:00,142.74,142.91,142.72,142.89,1377400.0,113.6987,113.8341,113.6828,113.8182,1377400.0
2012-12-17 10:35:00,142.88,142.95,142.87,142.91,1280300.0,113.8102,113.866,113.8023,113.8341,1280300.0
2012-12-17 10:40:00,142.91,142.91,142.8,142.81,585200.0,113.8341,113.8341,113.7465,113.7545,585200.0
2012-12-17 10:45:00,142.8,142.88,142.78,142.85,719000.0,113.7465,113.8102,113.7306,113.7863,719000.0
2012-12-17 10:50:00,142.86,142.92,142.84,142.86,790700.0,113.7943,113.8421,113.7784,113.7943,790700.0
2012-12-17 10:55:00,142.86,142.88,142.81,142.82,747700.0,113.7943,113.8102,113.7545,113.7624,747700.0
2012-12-17 11:00:00,142.81,142.94,142.8,142.93,822900.0,113.7545,113.858,113.7465,113.85,822900.0
2012-12-17 11:05:00,142.92,142.96,142.88,142.96,582400.0,113.8421,113.8739,113.8102,113.8739,582400.0
2012-12-17 11:10:00,142.96,143.11,142.95,143.06,1355500.0,113.8739,113.9934,113.866,113.9536,1355500.0
2012-12-17 11:15:00,143.06,143.19,143.05,143.17,1544300.0,113.9536,114.0571,113.9456,114.0412,1544300.0
2012-12-17 11:20:00,143.17,143.18,143.09,143.11,858400.0,114.0412,114.0492,113.9775,113.9934,858400.0
2012-12-17 11:25:00,143.11,143.12,142.99,143.02,1027800.0,113.9934,114.0014,113.8978,113.9217,1027800.0
2012-12-17 11:30:00,142.99,143.21,142.97,143.17,1925300.0,113.8978,114.0731,113.8819,114.0412,1925300.0
2012-12-17 11:35:00,143.17,143.25,143.15,143.22,1341000.0,114.0412,114.1049,114.0253,114.081,1341000.0
2012-12-17 11:40:00,143.21,143.42,143.19,143.36,1884300.0,114.0731,114.2404,114.0571,114.1926,1884300.0
2012-12-17 11:45:00,143.35,143.42,143.32,143.32,1231100.0,114.1846,114.2404,114.1607,114.1607,1231100.0
2012-12-17 11:50:00,143.33,143.37,143.32,143.35,939300.0,114.1687,114.2005,114.1607,114.1846,939300.0
2012-12-17 11:55:00,143.36,143.36,143.26,143.28,846100.0,114.1926,114.1926,114.1129,114.1288,846100.0
2012-12-17 12:00:00,143.28,143.32,143.24,143.28,618700.0,114.1288,114.1607,114.097,114.1288,618700.0
2012-12-17 12:05:00,143.28,143.41,143.28,143.35,1613300.0,114.1288,114.2324,114.1288,114.1846,1613300.0
2012-12-17 12:10:00,143.36,143.38,143.32,143.36,412500.0,114.1926,114.2085,114.1607,114.1926,412500.0
2012-12-17 12:15:00,143.35,143.38,143.33,143.36,325100.0,114.1846,114.2085,114.1687,114.1926,325100.0
2012-12-17 12:20:00,143.36,143.52,143.36,143.5,1149700.0,114.1926,114.32,114.1926,114.3041,1149700.0
2012-12-17 12:25:00,143.51,143.54,143.48,143.49,1000500.0,114.312,114.3359,114.2881,114.2961,1000500.0
2012-12-17 12:30:00,143.49,143.51,143.48,143.51,171000.0,114.2961,114.312,114.2881,114.312,171000.0
2012-12-17 12:35:00,143.51,143.52,143.42,143.42,736000.0,114.312,114.32,114.2404,114.2404,736000.0
2012-12-17 12:40:00,143.43,143.45,143.4,143.43,435200.0,114.2483,114.2642,114.2244,114.2483,435200.0
2012-12-17 12:45:00,143.42,143.45,143.39,143.39,338200.0,114.2404,114.2642,114.2165,114.2165,338200.0
2012-12-17 12:50:00,143.39,143.42,143.38,143.41,365300.0,114.2165,114.2404,114.2085,114.2324,365300.0
2012-12-17 12:55:00,143.41,143.42,143.37,143.38,380100.0,114.2324,114.2404,114.2005,114.2085,380100.0
2012-12-17 13:00:00,143.38,143.43,143.37,143.37,326800.0,114.2085,114.2483,114.2005,114.2005,326800.0
2012-12-17 13:05:00,143.37,143.4,143.35,143.39,337700.0,114.2005,114.2244,114.1846,114.2165,337700.0
2012-12-17 13:10:00,143.38,143.43,143.36,143.38,523700.0,114.2085,114.2483,114.1926,114.2085,523700.0
2012-12-17 13:15:00,143.38,143.43,143.24,143.26,1111400.0,114.2085,114.2483,114.097,114.1129,1111400.0
2012-12-17 13:20:00,143.26,143.34,143.24,143.3,727900.0,114.1129,114.1766,114.097,114.1448,727900.0
2012-12-17 13:25:00,143.3,143.33,143.25,143.29,616300.0,114.1448,114.1687,114.1049,114.1368,616300.0
2012-12-17 13:30:00,143.29,143.31,143.23,143.26,516100.0,114.1368,114.1527,114.089,114.1129,516100.0
2012-12-17 13:35:00,143.27,143.27,143.15,143.16,2698200.0,114.1209,114.1209,114.0253,114.0332,2698200.0
2012-12-17 13:40:00,143.17,143.23,143.07,143.09,2269400.0,114.0412,114.089,113.9616,113.9775,2269400.0
2012-12-17 13:45:00,143.09,143.16,143.06,143.14,723200.0,113.9775,114.0332,113.9536,114.0173,723200.0
2012-12-17 13:50:00,143.14,143.14,143.05,143.05,929700.0,114.0173,114.0173,113.9456,113.9456,929700.0
2012-12-17 13:55:00,143.06,143.07,143.02,143.06,1677100.0,113.9536,113.9616,113.9217,113.9536,1677100.0
2012-12-17 14:00:00,143.05,143.31,143.05,143.16,3716800.0,113.9456,114.1527,113.9456,114.0332,3716800.0
2012-12-17 14:05:00,143.17,143.2,143.08,143.15,1592900.0,114.0412,114.0651,113.9695,114.0253,1592900.0
2012-12-17 14:10:00,143.15,143.17,143.06,143.1,977900.0,114.0253,114.0412,113.9536,113.9855,977900.0
2012-12-17 14:15:00,143.1,143.11,143.03,143.03,657600.0,113.9855,113.9934,113.9297,113.9297,657600.0
2012-12-17 14:20:00,143.04,143.04,142.91,143.01,2185400.0,113.9377,113.9377,113.8341,113.9138,2185400.0
2012-12-17 14:25:00,143.0,143.05,142.97,143.02,619700.0,113.9058,113.9456,113.8819,113.9217,619700.0
2012-12-17 14:30:00,143.02,143.1,143.01,143.05,719100.0,113.9217,113.9855,113.9138,113.9456,719100.0
2012-12-17 14:35:00,143.06,143.1,143.02,143.06,406500.0,113.9536,113.9855,113.9217,113.9536,406500.0
2012-12-17 14:40:00,143.06,143.13,143.01,143.07,717700.0,113.9536,114.0094,113.9138,113.9616,717700.0
2012-12-17 14:45:00,143.08,143.11,143.04,143.08,707400.0,113.9695,113.9934,113.9377,113.9695,707400.0
2012-12-17 14:50:00,143.08,143.11,143.03,143.09,744700.0,113.9695,113.9934,113.9297,113.9775,744700.0
2012-12-17 14:55:00,143.09,143.18,143.09,143.17,1106400.0,113.9775,114.0492,113.9775,114.0412,1106400.0
2012-12-17 15:00:00,143.17,143.21,143.12,143.17,895300.0,114.0412,114.0731,114.0014,114.0412,895300.0
2012-12-17 15:05:00,143.18,143.33,143.14,143.28,1135800.0,114.0492,114.1687,114.0173,114.1288,1135800.0
2012-12-17 15:10:00,143.28,143.29,143.2,143.22,875200.0,114.1288,114.1368,114.0651,114.081,875200.0
2012-12-17 15:15:00,143.22,143.28,143.2,143.22,882000.0,114.081,114.1288,114.0651,114.081,882000.0
2012-12-17 15:20:00,143.22,143.26,143.19,143.2,997900.0,114.081,114.1129,114.0571,114.0651,997900.0
2012-12-17 15:25:00,143.19,143.28,143.19,143.25,652900.0,114.0571,114.1288,114.0571,114.1049,652900.0
2012-12-17 15:30:00,143.24,143.3,143.22,143.28,1283000.0,114.097,114.1448,114.081,114.1288,1283000.0
2012-12-17 15:35:00,143.28,143.36,143.27,143.36,1210300.0,114.1288,114.1926,114.1209,114.1926,1210300.0
2012-12-17 15:40:00,143.35,143.42,143.34,143.41,1715400.0,114.1846,114.2404,114.1766,114.2324,1715400.0
2012-12-17 15:45:00,143.4,143.48,143.39,143.47,2446300.0,114.2244,114.2881,114.2165,114.2802,2446300.0
2012-12-17 15:50:00,143.47,143.66,143.43,143.65,4946100.0,114.2802,114.4315,114.2483,114.4236,4946100.0
2012-12-17 15:55:00,143.66,143.85,143.62,143.77,12421200.0,114.4315,114.5829,114.3997,114.5191,12421200.0
2012-12-18 09:30:00,144.0,144.03,143.79,143.87,3999100.0,114.7023,114.7262,114.5351,114.5988,3999100.0
2012-12-18 09:35:00,143.87,144.01,143.84,143.96,3014700.0,114.5988,114.7103,114.5749,114.6705,3014700.0
2012-12-18 09:40:00,143.99,144.12,143.95,143.99,2676500.0,114.6944,114.7979,114.6625,114.6944,2676500.0
2012-12-18 09:45:00,143.99,144.11,143.92,144.07,2219600.0,114.6944,114.79,114.6386,114.7581,2219600.0
2012-12-18 09:50:00,144.07,144.1,143.99,144.01,1193100.0,114.7581,114.782,114.6944,114.7103,1193100.0
2012-12-18 09:55:00,144.01,144.03,143.86,143.87,1416600.0,114.7103,114.7262,114.5908,114.5988,1416600.0
2012-12-18 10:00:00,143.86,143.99,143.85,143.92,1299500.0,114.5908,114.6944,114.5829,114.6386,1299500.0
2012-12-18 10:05:00,143.92,143.95,143.8,143.86,1660900.0,114.6386,114.6625,114.543,114.5908,1660900.0
2012-12-18 10:10:00,143.87,144.03,143.86,144.02,1519600.0,114.5988,114.7262,114.5908,114.7183,1519600.0
2012-12-18 10:15:00,144.02,144.16,143.99,144.07,2894900.0,114.7183,114.8298,114.6944,114.7581,2894900.0
2012-12-18 10:20:00,144.08,144.23,144.01,144.22,2392700.0,114.7661,114.8856,114.7103,114.8776,2392700.0
2012-12-18 10:25:00,144.22,144.31,144.14,144.28,1786000.0,114.8776,114.9493,114.8139,114.9254,1786000.0
2012-12-18 10:30:00,144.29,144.44,144.28,144.42,2570600.0,114.9333,115.0528,114.9254,115.0369,2570600.0
2012-12-18 10:35:00,144.41,144.53,144.37,144.5,1968900.0,115.0289,115.1245,114.9971,115.1006,1968900.0
2012-12-18 10:40:00,144.51,144.58,144.5,144.56,2058900.0,115.1086,115.1643,115.1006,115.1484,2058900.0
2012-12-18 10:45:00,144.56,144.67,144.54,144.65,2394600.0,115.1484,115.236,115.1325,115.2201,2394600.0
2012-12-18 10:50:00,144.66,144.75,144.6,144.74,2414900.0,115.2281,115.2998,115.1803,115.2918,2414900.0
2012-12-18 10:55:00,144.74,144.75,144.61,144.62,2317200.0,115.2918,115.2998,115.1882,115.1962,2317200.0
2012-12-18 11:00:00,144.62,144.66,144.6,144.6,1600300.0,115.1962,115.2281,115.1803,115.1803,1600300.0
2012-12-18 11:05:00,144.61,144.74,144.6,144.68,1412900.0,115.1882,115.2918,115.1803,115.244,1412900.0
2012-12-18 11:10:00,144.68,144.83,144.68,144.82,1610900.0,115.244,115.3635,115.244,115.3555,1610900.0
2012-12-18 11:15:00,144.82,145.0,144.82,145.0,3430000.0,115.3555,115.4989,115.3555,115.4989,3430000.0
2012-12-18 11:20:00,145.0,145.02,144.91,144.93,2010300.0,115.4989,115.5148,115.4272,115.4431,2010300.0
2012-12-18 11:25:00,144.93,144.93,144.81,144.84,1635300.0,115.4431,115.4431,115.3475,115.3714,1635300.0
2012-12-18 11:30:00,144.84,144.87,144.79,144.81,1279400.0,115.3714,115.3953,115.3316,115.3475,1279400.0
2012-12-18 11:35:00,144.8,144.89,144.79,144.84,1214300.0,115.3396,115.4113,115.3316,115.3714,1214300.0
2012-12-18 11:40:00,144.84,144.87,144.83,144.87,701800.0,115.3714,115.3953,115.3635,115.3953,701800.0
2012-12-18 11:45:00,144.88,144.93,144.84,144.91,913800.0,115.4033,115.4431,115.3714,115.4272,913800.0
2012-12-18 11:50:00,144.92,144.92,144.81,144.82,968300.0,115.4352,115.4352,115.3475,115.3555,968300.0
2012-12-18 11:55:00,144.81,144.84,144.76,144.77,974400.0,115.3475,115.3714,115.3077,115.3157,974400.0
2012-12-18 12:00:00,144.77,144.82,144.76,144.79,582800.0,115.3157,115.3555,115.3077,115.3316,582800.0
2012-12-18 12:05:00,144.79,144.81,144.77,144.77,415100.0,115.3316,115.3475,115.3157,115.3157,415100.0
2012-12-18 12:10:00,144.77,144.8,144.73,144.74,527000.0,115.3157,115.3396,115.2838,115.2918,527000.0
2012-12-18 12:15:00,144.74,144.82,144.73,144.82,805000.0,115.2918,115.3555,115.2838,115.3555,805000.0
2012-12-18 12:20:00,144.82,144.93,144.8,144.91,1891300.0,115.3555,115.4431,115.3396,115.4272,1891300.0
2012-12-18 12:25:00,144.91,144.98,144.9,144.93,1377700.0,115.4272,115.483,115.4192,115.4431,1377700.0
2012-12-18 12:30:00,144.93,144.96,144.91,144.93,762000.0,115.4431,115.467,115.4272,115.4431,762000.0
2012-12-18 12:35:00,144.94,145.27,144.93,145.25,2890700.0,115.4511,115.714,115.4431,115.698,2890700.0
2012-12-18 12:40:00,145.25,145.46,145.24,145.39,2657200.0,115.698,115.8653,115.6901,115.8095,2657200.0
2012-12-18 12:45:00,145.39,145.39,145.26,145.34,2351600.0,115.8095,115.8095,115.706,115.7697,2351600.0
2012-12-18 12:50:00,145.34,145.36,145.24,145.31,1224100.0,115.7697,115.7856,115.6901,115.7458,1224100.0
2012-12-18 12:55:00,145.31,145.33,145.26,145.31,763800.0,115.7458,115.7618,115.706,115.7458,763800.0
2012-12-18 13:00:00,145.31,145.32,145.22,145.27,618800.0,115.7458,115.7538,115.6741,115.714,618800.0
2012-12-18 13:05:00,145.27,145.28,145.24,145.27,618400.0,115.714,115.7219,115.6901,115.714,618400.0
2012-12-18 13:10:00,145.27,145.35,145.13,145.13,1362700.0,115.714,115.7777,115.6024,115.6024,1362700.0
2012-12-18 13:15:00,145.13,145.18,145.08,145.15,1004300.0,115.6024,115.6423,115.5626,115.6184,1004300.0
2012-12-18 13:20:00,145.15,145.16,145.09,145.15,755300.0,115.6184,115.6263,115.5706,115.6184,755300.0
2012-12-18 13:25:00,145.15,145.16,145.11,145.11,616000.0,115.6184,115.6263,115.5865,115.5865,616000.0
2012-12-18 13:30:00,145.12,145.22,145.08,145.22,1759100.0,115.5945,115.6741,115.5626,115.6741,1759100.0
2012-12-18 13:35:00,145.22,145.25,145.18,145.22,969400.0,115.6741,115.698,115.6423,115.6741,969400.0
2012-12-18 13:40:00,145.22,145.32,145.18,145.24,1432000.0,115.6741,115.7538,115.6423,115.6901,1432000.0
2012-12-18 13:45:00,145.25,145.27,145.19,145.2,938500.0,115.698,115.714,115.6502,115.6582,938500.0
2012-12-18 13:50:00,145.2,145.2,145.07,145.08,987000.0,115.6582,115.6582,115.5546,115.5626,987000.0
2012-12-18 13:55:00,145.08,145.16,145.07,145.16,815100.0,115.5626,115.6263,115.5546,115.6263,815100.0
2012-12-18 14:00:00,145.15,145.18,145.09,145.13,826100.0,115.6184,115.6423,115.5706,115.6024,826100.0
2012-12-18 14:05:00,145.14,145.22,145.13,145.21,884800.0,115.6104,115.6741,115.6024,115.6662,884800.0
2012-12-18 14:10:00,145.21,145.27,145.2,145.24,1258000.0,115.6662,115.714,115.6582,115.6901,1258000.0
2012-12-18 14:15:00,145.25,145.25,145.13,145.17,1631800.0,115.698,115.698,115.6024,115.6343,1631800.0
2012-12-18 14:20:00,145.17,145.18,145.03,145.03,1673200.0,115.6343,115.6423,115.5228,115.5228,1673200.0
2012-12-18 14:25:00,145.03,145.05,144.91,144.92,1991800.0,115.5228,115.5387,115.4272,115.4352,1991800.0
2012-12-18 14:30:00,144.92,144.94,144.87,144.91,1696000.0,115.4352,115.4511,115.3953,115.4272,1696000.0
2012-12-18 14:35:00,144.9,145.02,144.85,145.01,1329300.0,115.4192,115.5148,115.3794,115.5069,1329300.0
2012-12-18 14:40:00,145.0,145.04,144.96,145.03,1103200.0,115.4989,115.5308,115.467,115.5228,1103200.0
2012-12-18 14:45:00,145.02,145.1,145.02,145.09,840800.0,115.5148,115.5785,115.5148,115.5706,840800.0
2012-12-18 14:50:00,145.09,145.12,145.02,145.04,783700.0,115.5706,115.5945,115.5148,115.5308,783700.0
2012-12-18 14:55:00,145.05,145.08,145.0,145.03,749600.0,115.5387,115.5626,115.4989,115.5228,749600.0
2012-12-18 15:00:00,145.03,145.15,145.01,145.15,1199600.0,115.5228,115.6184,115.5069,115.6184,1199600.0
2012-12-18 15:05:00,145.15,145.21,145.11,145.15,1436400.0,115.6184,115.6662,115.5865,115.6184,1436400.0
2012-12-18 15:10:00,145.15,145.18,145.06,145.12,708500.0,115.6184,115.6423,115.5467,115.5945,708500.0
2012-12-18 15:15:00,145.11,145.12,144.99,145.04,1319900.0,115.5865,115.5945,115.4909,115.5308,1319900.0
2012-12-18 15:20:00,145.04,145.13,145.03,145.06,1022300.0,115.5308,115.6024,115.5228,115.5467,1022300.0
2012-12-18 15:25:00,145.05,145.09,144.97,144.97,1290200.0,115.5387,115.5706,115.475,115.475,1290200.0
2012-12-18 15:30:00,144.97,145.05,144.94,145.0,2016000.0,115.475,115.5387,115.4511,115.4989,2016000.0
2012-12-18 15:35:00,145.0,145.12,144.99,145.12,1748600.0,115.4989,115.5945,115.4909,115.5945,1748600.0
2012-12-18 15:40:00,145.12,145.18,145.03,145.05,2924300.0,115.5945,115.6423,115.5228,115.5387,2924300.0
2012-12-18 15:45:00,145.06,145.21,145.02,145.2,2715700.0,115.5467,115.6662,115.5148,115.6582,2715700.0
2012-12-18 15:50:00,145.19,145.38,145.19,145.38,4695300.0,115.6502,115.8016,115.6502,115.8016,4695300.0
2012-12-18 15:55:00,145.38,145.5,145.29,145.35,9385700.0,115.8016,115.8972,115.7299,115.7777,9385700.0
2012-12-19 09:30:00,145.53,145.58,145.33,145.34,3479200.0,115.9211,115.9609,115.7618,115.7697,3479200.0
2012-12-19 09:35:00,145.33,145.45,145.32,145.42,1972900.0,115.7618,115.8573,115.7538,115.8334,1972900.0
2012-12-19 09:40:00,145.41,145.42,145.25,145.28,1736900.0,115.8255,115.8334,115.698,115.7219,1736900.0
2012-12-19 09:45:00,145.29,145.41,145.28,145.29,1265400.0,115.7299,115.8255,115.7219,115.7299,1265400.0
2012-12-19 09:50:00,145.29,145.3,145.16,145.19,1756700.0,115.7299,115.7379,115.6263,115.6502,1756700.0
2012-12-19 09:55:00,145.19,145.21,145.07,145.08,2243200.0,115.6502,115.6662,115.5546,115.5626,2243200.0
2012-12-19 10:00:00,145.09,145.12,145.01,145.03,1764100.0,115.5706,115.5945,115.5069,115.5228,1764100.0
2012-12-19 10:05:00,145.03,145.13,145.01,145.13,1588600.0,115.5228,115.6024,115.5069,115.6024,1588600.0
2012-12-19 10:10:00,145.13,145.16,145.07,145.11,1193300.0,115.6024,115.6263,115.5546,115.5865,1193300.0
2012-12-19 10:15:00,145.11,145.11,144.92,144.94,1459900.0,115.5865,115.5865,115.4352,115.4511,1459900.0
2012-12-19 10:20:00,144.94,144.99,144.86,144.86,1444400.0,115.4511,115.4909,115.3874,115.3874,1444400.0
2012-12-19 10:25:00,144.87,144.99,144.87,144.95,911200.0,115.3953,115.4909,115.3953,115.4591,911200.0
2012-12-19 10:30:00,144.96,145.03,144.92,145.0,1031800.0,115.467,115.5228,115.4352,115.4989,1031800.0
2012-12-19 10:35:00,145.0,145.18,145.0,145.15,1376400.0,115.4989,115.6423,115.4989,115.6184,1376400.0
2012-12-19 10:40:00,145.15,145.16,145.0,145.03,957900.0,115.6184,115.6263,115.4989,115.5228,957900.0
2012-12-19 10:45:00,145.02,145.22,145.02,145.18,1236600.0,115.5148,115.6741,115.5148,115.6423,1236600.0
2012-12-19 10:50:00,145.18,145.26,145.12,145.18,1920800.0,115.6423,115.706,115.5945,115.6423,1920800.0
2012-12-19 10:55:00,145.18,145.2,145.11,145.14,1156900.0,115.6423,115.6582,115.5865,115.6104,1156900.0
2012-12-19 11:00:00,145.14,145.22,145.11,145.22,1080600.0,115.6104,115.6741,115.5865,115.6741,1080600.0
2012-12-19 11:05:00,145.21,145.3,145.16,145.3,1249400.0,115.6662,115.7379,115.6263,115.7379,1249400.0
2012-12-19 11:10:00,145.3,145.34,145.22,145.28,1318300.0,115.7379,115.7697,115.6741,115.7219,1318300.0
2012-12-19 11:15:00,145.28,145.3,145.21,145.24,948900.0,115.7219,115.7379,115.6662,115.6901,948900.0
2012-12-19 11:20:00,145.25,145.3,145.07,145.14,2124900.0,115.698,115.7379,115.5546,115.6104,2124900.0
2012-12-19 11:25:00,145.14,145.19,145.1,145.15,773900.0,115.6104,115.6502,115.5785,115.6184,773900.0
2012-12-19 11:30:00,145.16,145.32,145.14,145.26,1642600.0,115.6263,115.7538,115.6104,115.706,1642600.0
2012-12-19 11:35:00,145.26,145.3,145.24,145.27,857000.0,115.706,115.7379,115.6901,115.714,857000.0
2012-12-19 11:40:00,145.26,145.3,145.17,145.17,686800.0,115.706,115.7379,115.6343,115.6343,686800.0
2012-12-19 11:45:00,145.17,145.2,145.14,145.18,385600.0,115.6343,115.6582,115.6104,115.6423,385600.0
2012-12-19 11:50:00,145.18,145.22,145.11,145.18,822700.0,115.6423,115.6741,115.5865,115.6423,822700.0
2012-12-19 11:55:00,145.18,145.21,145.12,145.12,1093300.0,115.6423,115.6662,115.5945,115.5945,1093300.0
2012-12-19 12:00:00,145.12,145.21,145.03,145.03,843300.0,115.5945,115.6662,115.5228,115.5228,843300.0
2012-12-19 12:05:00,145.03,145.08,144.97,145.03,1824200.0,115.5228,115.5626,115.475,115.5228,1824200.0
2012-12-19 12:10:00,145.03,145.13,145.02,145.12,874000.0,115.5228,115.6024,115.5148,115.5945,874000.0
2012-12-19 12:15:00,145.12,145.12,145.04,145.05,634400.0,115.5945,115.5945,115.5308,115.5387,634400.0
2012-12-19 12:20:00,145.06,145.08,145.0,145.05,785400.0,115.5467,115.5626,115.4989,115.5387,785400.0
2012-12-19 12:25:00,145.04,145.16,145.02,145.16,942600.0,115.5308,115.6263,115.5148,115.6263,942600.0
2012-12-19 12:30:00,145.16,145.17,145.02,145.08,622300.0,115.6263,115.6343,115.5148,115.5626,622300.0
2012-12-19 12:35:00,145.08,145.11,145.06,145.11,351900.0,115.5626,115.5865,115.5467,115.5865,351900.0
2012-12-19 12:40:00,145.11,145.31,145.11,145.31,1257000.0,115.5865,115.7458,115.5865,115.7458,1257000.0
2012-12-19 12:45:00,145.31,145.34,145.23,145.25,1178300.0,115.7458,115.7697,115.6821,115.698,1178300.0
2012-12-19 12:50:00,145.25,145.26,145.18,145.2,537500.0,115.698,115.706,115.6423,115.6582,537500.0
2012-12-19 12:55:00,145.19,145.24,145.12,145.13,1122400.0,115.6502,115.6901,115.5945,115.6024,1122400.0
2012-12-19 13:00:00,145.12,145.19,145.09,145.15,784300.0,115.5945,115.6502,115.5706,115.6184,784300.0
2012-12-19 13:05:00,145.15,145.17,145.11,145.13,537500.0,115.6184,115.6343,115.5865,115.6024,537500.0
2012-12-19 13:10:00,145.12,145.14,145.06,145.1,648800.0,115.5945,115.6104,115.5467,115.5785,648800.0
2012-12-19 13:15:00,145.1,145.11,144.96,145.03,995200.0,115.5785,115.5865,115.467,115.5228,995200.0
2012-12-19 13:20:00,145.03,145.08,145.01,145.03,688800.0,115.5228,115.5626,115.5069,115.5228,688800.0
2012-12-19 13:25:00,145.02,145.19,145.02,145.11,1042500.0,115.5148,115.6502,115.5148,115.5865,1042500.0
2012-12-19 13:30:00,145.12,145.12,145.05,145.09,529100.0,115.5945,115.5945,115.5387,115.5706,529100.0
2012-12-19 13:35:00,145.09,145.11,144.99,144.99,587300.0,115.5706,115.5865,115.4909,115.4909,587300.0
2012-12-19 13:40:00,144.99,145.01,144.87,144.89,806100.0,115.4909,115.5069,115.3953,115.4113,806100.0
2012-12-19 13:45:00,144.9,144.96,144.84,144.96,1216500.0,115.4192,115.467,115.3714,115.467,1216500.0
2012-12-19 13:50:00,144.95,145.0,144.92,144.97,479100.0,115.4591,115.4989,115.4352,115.475,479100.0
2012-12-19 13:55:00,144.98,145.05,144.96,145.0,534600.0,115.483,115.5387,115.467,115.4989,534600.0
2012-12-19 14:00:00,145.0,145.0,144.79,144.9,1314100.0,115.4989,115.4989,115.3316,115.4192,1314100.0
2012-12-19 14:05:00,144.9,144.96,144.86,144.86,2844200.0,115.4192,115.467,115.3874,115.3874,2844200.0
2012-12-19 14:10:00,144.87,144.95,144.82,144.87,1187100.0,115.3953,115.4591,115.3555,115.3953,1187100.0
2012-12-19 14:15:00,144.87,144.91,144.65,144.8,3200100.0,115.3953,115.4272,115.2201,115.3396,3200100.0
2012-12-19 14:20:00,144.79,144.9,144.79,144.83,1381500.0,115.3316,115.4192,115.3316,115.3635,1381500.0
2012-12-19 14:25:00,144.84,144.87,144.78,144.81,986500.0,115.3714,115.3953,115.3237,115.3475,986500.0
2012-12-19 14:30:00,144.81,144.85,144.78,144.79,799500.0,115.3475,115.3794,115.3237,115.3316,799500.0
2012-12-19 14:35:00,144.8,144.83,144.75,144.79,1084000.0,115.3396,115.3635,115.2998,115.3316,1084000.0
2012-12-19 14:40:00,144.78,144.81,144.63,144.64,1493100.0,115.3237,115.3475,115.2042,115.2121,1493100.0
2012-12-19 14:45:00,144.64,144.67,144.55,144.56,1179400.0,115.2121,115.236,115.1404,115.1484,1179400.0
2012-12-19 14:50:00,144.57,144.6,144.49,144.55,1417100.0,115.1564,115.1803,115.0927,115.1404,1417100.0
2012-12-19 14:55:00,144.55,144.69,144.54,144.68,981300.0,115.1404,115.252,115.1325,115.244,981300.0
2012-12-19 15:00:00,144.68,144.73,144.64,144.69,975300.0,115.244,115.2838,115.2121,115.252,975300.0
2012-12-19 15:05:00,144.69,144.73,144.64,144.69,842900.0,115.252,115.2838,115.2121,115.252,842900.0
2012-12-19 15:10:00,144.68,144.7,144.56,144.59,1191100.0,115.244,115.2599,115.1484,115.1723,1191100.0
2012-12-19 15:15:00,144.59,144.68,144.56,144.57,1092900.0,115.1723,115.244,115.1484,115.1564,1092900.0
2012-12-19 15:20:00,144.57,144.72,144.57,144.69,929200.0,115.1564,115.2759,115.1564,115.252,929200.0
2012-12-19 15:25:00,144.69,144.73,144.68,144.7,731500.0,115.252,115.2838,115.244,115.2599,731500.0
2012-12-19 15:30:00,144.71,144.73,144.67,144.72,1091400.0,115.2679,115.2838,115.236,115.2759,1091400.0
2012-12-19 15:35:00,144.72,144.95,144.71,144.88,3421600.0,115.2759,115.4591,115.2679,115.4033,3421600.0
2012-12-19 15:40:00,144.89,144.89,144.78,144.78,1451800.0,115.4113,115.4113,115.3237,115.3237,1451800.0
2012-12-19 15:45:00,144.78,144.79,144.51,144.51,3353500.0,115.3237,115.3316,115.1086,115.1086,3353500.0
2012-12-19 15:50:00,144.52,144.52,144.31,144.37,4948300.0,115.1165,115.1165,114.9493,114.9971,4948300.0
2012-12-19 15:55:00,144.37,144.44,144.24,144.28,7666300.0,114.9971,115.0528,114.8935,114.9254,7666300.0
2012-12-20 09:30:00,144.38,144.51,144.32,144.33,2916800.0,115.005,115.1086,114.9572,114.9652,2916800.0
2012-12-20 09:35:00,144.34,144.44,144.23,144.25,1835400.0,114.9732,115.0528,114.8856,114.9015,1835400.0
2012-12-20 09:40:00,144.24,144.29,144.13,144.17,2079100.0,114.8935,114.9333,114.8059,114.8378,2079100.0
2012-12-20 09:45:00,144.17,144.25,144.12,144.24,1788700.0,114.8378,114.9015,114.7979,114.8935,1788700.0
2012-12-20 09:50:00,144.23,144.32,144.19,144.2,1854500.0,114.8856,114.9572,114.8537,114.8617,1854500.0
2012-12-20 09:55:00,144.2,144.21,143.98,144.03,2055400.0,114.8617,114.8696,114.6864,114.7262,2055400.0
2012-12-20 10:00:00,144.03,144.32,144.02,144.3,3297800.0,114.7262,114.9572,114.7183,114.9413,3297800.0
2012-12-20 10:05:00,144.3,144.54,144.26,144.49,2290100.0,114.9413,115.1325,114.9094,115.0927,2290100.0
2012-12-20 10:10:00,144.49,144.59,144.45,144.54,1924400.0,115.0927,115.1723,115.0608,115.1325,1924400.0
2012-12-20 10:15:00,144.54,144.65,144.53,144.57,1979300.0,115.1325,115.2201,115.1245,115.1564,1979300.0
2012-12-20 10:20:00,144.56,144.6,144.36,144.39,1734400.0,115.1484,115.1803,114.9891,115.013,1734400.0
2012-12-20 10:25:00,144.39,144.48,144.36,144.38,906700.0,115.013,115.0847,114.9891,115.005,906700.0
2012-12-20 10:30:00,144.37,144.43,144.33,144.42,1023100.0,114.9971,115.0449,114.9652,115.0369,1023100.0
2012-12-20 10:35:00,144.43,144.61,144.4,144.58,1325100.0,115.0449,115.1882,115.021,115.1643,1325100.0
2012-12-20 10:40:00,144.57,144.65,144.54,144.56,1001000.0,115.1564,115.2201,115.1325,115.1484,1001000.0
2012-12-20 10:45:00,144.57,144.58,144.41,144.47,1327900.0,115.1564,115.1643,115.0289,115.0767,1327900.0
2012-12-20 10:50:00,144.47,144.53,144.41,144.5,790000.0,115.0767,115.1245,115.0289,115.1006,790000.0
2012-12-20 10:55:00,144.5,144.55,144.48,144.5,559000.0,115.1006,115.1404,115.0847,115.1006,559000.0
2012-12-20 11:00:00,144.51,144.53,144.39,144.51,1307700.0,115.1086,115.1245,115.013,115.1086,1307700.0
2012-12-20 11:05:00,144.52,144.61,144.5,144.58,1036700.0,115.1165,115.1882,115.1006,115.1643,1036700.0
2012-12-20 11:10:00,144.58,144.61,144.47,144.48,927000.0,115.1643,115.1882,115.0767,115.0847,927000.0
2012-12-20 11:15:00,144.48,144.51,144.43,144.49,874300.0,115.0847,115.1086,115.0449,115.0927,874300.0
2012-12-20 11:20:00,144.49,144.57,144.43,144.44,872700.0,115.0927,115.1564,115.0449,115.0528,872700.0
2012-12-20 11:25:00,144.44,144.46,144.23,144.26,1991500.0,115.0528,115.0688,114.8856,114.9094,1991500.0
2012-12-20 11:30:00,144.25,144.29,144.22,144.26,865400.0,114.9015,114.9333,114.8776,114.9094,865400.0
2012-12-20 11:35:00,144.26,144.42,144.24,144.37,1601200.0,114.9094,115.0369,114.8935,114.9971,1601200.0
2012-12-20 11:40:00,144.38,144.41,144.33,144.39,473800.0,115.005,115.0289,114.9652,115.013,473800.0
2012-12-20 11:45:00,144.39,144.5,144.39,144.48,768200.0,115.013,115.1006,115.013,115.0847,768200.0
2012-12-20 11:50:00,144.48,144.49,144.4,144.46,653400.0,115.0847,115.0927,115.021,115.0688,653400.0
2012-12-20 11:55:00,144.47,144.47,144.39,144.44,604200.0,115.0767,115.0767,115.013,115.0528,604200.0
2012-12-20 12:00:00,144.44,144.47,144.39,144.44,616800.0,115.0528,115.0767,115.013,115.0528,616800.0
2012-12-20 12:05:00,144.43,144.48,144.43,144.44,562600.0,115.0449,115.0847,115.0449,115.0528,562600.0
2012-12-20 12:10:00,144.44,144.48,144.4,144.43,632500.0,115.0528,115.0847,115.021,115.0449,632500.0
2012-12-20 12:15:00,144.43,144.43,144.33,144.38,718300.0,115.0449,115.0449,114.9652,115.005,718300.0
2012-12-20 12:20:00,144.38,144.42,144.35,144.42,629500.0,115.005,115.0369,114.9811,115.0369,629500.0
2012-12-20 12:25:00,144.43,144.51,144.35,144.39,1056600.0,115.0449,115.1086,114.9811,115.013,1056600.0
2012-12-20 12:30:00,144.38,144.39,144.33,144.37,804300.0,115.005,115.013,114.9652,114.9971,804300.0
2012-12-20 12:35:00,144.38,144.47,144.37,144.41,499800.0,115.005,115.0767,114.9971,115.0289,499800.0
2012-12-20 12:40:00,144.42,144.45,144.4,144.44,416200.0,115.0369,115.0608,115.021,115.0528,416200.0
2012-12-20 12:45:00,144.44,144.45,144.41,144.42,334400.0,115.0528,115.0608,115.0289,115.0369,334400.0
2012-12-20 12:50:00,144.42,144.53,144.4,144.45,841500.0,115.0369,115.1245,115.021,115.0608,841500.0
2012-12-20 12:55:00,144.44,144.53,144.43,144.52,433200.0,115.0528,115.1245,115.0449,115.1165,433200.0
2012-12-20 13:00:00,144.51,144.54,144.39,144.41,932500.0,115.1086,115.1325,115.013,115.0289,932500.0
2012-12-20 13:05:00,144.41,144.59,144.41,144.57,948200.0,115.0289,115.1723,115.0289,115.1564,948200.0
2012-12-20 13:10:00,144.57,144.58,144.46,144.55,1364200.0,115.1564,115.1643,115.0688,115.1404,1364200.0
2012-12-20 13:15:00,144.55,144.55,144.37,144.4,1287600.0,115.1404,115.1404,114.9971,115.021,1287600.0
2012-12-20 13:20:00,144.4,144.43,144.3,144.41,926700.0,115.021,115.0449,114.9413,115.0289,926700.0
2012-12-20 13:25:00,144.41,144.62,144.4,144.59,1681700.0,115.0289,115.1962,115.021,115.1723,1681700.0
2012-12-20 13:30:00,144.58,144.61,144.56,144.56,663300.0,115.1643,115.1882,115.1484,115.1484,663300.0
2012-12-20 13:35:00,144.56,144.78,144.56,144.73,1752400.0,115.1484,115.3237,115.1484,115.2838,1752400.0
2012-12-20 13:40:00,144.73,144.74,144.64,144.73,839000.0,115.2838,115.2918,115.2121,115.2838,839000.0
2012-12-20 13:45:00,144.73,144.92,144.61,144.9,1959700.0,115.2838,115.4352,115.1882,115.4192,1959700.0
2012-12-20 13:50:00,144.89,144.94,144.88,144.9,714700.0,115.4113,115.4511,115.4033,115.4192,714700.0
2012-12-20 13:55:00,144.91,144.94,144.88,144.91,721400.0,115.4272,115.4511,115.4033,115.4272,721400.0
2012-12-20 14:00:00,144.92,144.92,144.81,144.82,1126000.0,115.4352,115.4352,115.3475,115.3555,1126000.0
2012-12-20 14:05:00,144.82,144.85,144.75,144.77,1263200.0,115.3555,115.3794,115.2998,115.3157,1263200.0
2012-12-20 14:10:00,144.77,144.83,144.75,144.83,784400.0,115.3157,115.3635,115.2998,115.3635,784400.0
2012-12-20 14:15:00,144.83,145.0,144.82,144.86,1371300.0,115.3635,115.4989,115.3555,115.3874,1371300.0
2012-12-20 14:20:00,144.87,144.91,144.79,144.79,683700.0,115.3953,115.4272,115.3316,115.3316,683700.0
2012-12-20 14:25:00,144.8,144.86,144.78,144.86,625700.0,115.3396,115.3874,115.3237,115.3874,625700.0
2012-12-20 14:30:00,144.86,144.93,144.85,144.88,983400.0,115.3874,115.4431,115.3794,115.4033,983400.0
2012-12-20 14:35:00,144.88,144.95,144.85,144.94,1138100.0,115.4033,115.4591,115.3794,115.4511,1138100.0
2012-12-20 14:40:00,144.94,144.94,144.88,144.93,627900.0,115.4511,115.4511,115.4033,115.4431,627900.0
2012-12-20 14:45:00,144.92,145.03,144.91,145.01,1100100.0,115.4352,115.5228,115.4272,115.5069,1100100.0
2012-12-20 14:50:00,145.01,145.04,144.97,145.0,1041600.0,115.5069,115.5308,115.475,115.4989,1041600.0
2012-12-20 14:55:00,145.0,145.03,144.97,144.98,963900.0,115.4989,115.5228,115.475,115.483,963900.0
2012-12-20 15:00:00,144.97,144.98,144.86,144.89,1104400.0,115.475,115.483,115.3874,115.4113,1104400.0
2012-12-20 15:05:00,144.89,144.89,144.8,144.84,1035800.0,115.4113,115.4113,115.3396,115.3714,1035800.0
2012-12-20 15:10:00,144.84,144.9,144.81,144.87,1192700.0,115.3714,115.4192,115.3475,115.3953,1192700.0
2012-12-20 15:15:00,144.88,144.88,144.73,144.74,1013400.0,115.4033,115.4033,115.2838,115.2918,1013400.0
2012-12-20 15:20:00,144.73,144.78,144.71,144.72,1228100.0,115.2838,115.3237,115.2679,115.2759,1228100.0
2012-12-20 15:25:00,144.72,144.75,144.68,144.74,1137500.0,115.2759,115.2998,115.244,115.2918,1137500.0
2012-12-20 15:30:00,144.74,144.83,144.74,144.75,1549800.0,115.2918,115.3635,115.2918,115.2998,1549800.0
2012-12-20 15:35:00,144.75,144.96,144.73,144.93,1772300.0,115.2998,115.467,115.2838,115.4431,1772300.0
2012-12-20 15:40:00,144.92,145.04,144.88,144.88,2593500.0,115.4352,115.5308,115.4033,115.4033,2593500.0
2012-12-20 15:45:00,144.88,144.95,144.86,144.91,2059500.0,115.4033,115.4591,115.3874,115.4272,2059500.0
2012-12-20 15:50:00,144.91,144.93,144.79,144.79,2535000.0,115.4272,115.4431,115.3316,115.3316,2535000.0
2012-12-20 15:55:00,144.78,145.14,144.78,145.09,9163700.0,115.3237,115.6104,115.3237,115.5706,9163700.0
2012-12-21 09:30:00,142.16,142.53,142.04,142.45,10429500.0,114.047,114.3439,113.9508,114.2797,10429500.0
2012-12-21 09:35:00,142.45,142.59,142.34,142.56,5809000.0,114.2797,114.392,114.1915,114.3679,5809000.0
2012-12-21 09:40:00,142.55,142.72,142.48,142.66,4850200.0,114.3599,114.4963,114.3038,114.4482,4850200.0
2012-12-21 09:45:00,142.65,142.66,142.41,142.43,4618300.0,114.4401,114.4482,114.2476,114.2637,4618300.0
2012-12-21 09:50:00,142.45,142.73,142.41,142.55,3310400.0,114.2797,114.5043,114.2476,114.3599,3310400.0
2012-12-21 09:55:00,142.55,142.62,142.44,142.6,3250400.0,114.3599,114.4161,114.2717,114.4,3250400.0
2012-12-21 10:00:00,142.59,142.62,142.46,142.5,3745100.0,114.392,114.4161,114.2877,114.3198,3745100.0
2012-12-21 10:05:00,142.5,142.57,142.42,142.51,3179200.0,114.3198,114.376,114.2556,114.3278,3179200.0
2012-12-21 10:10:00,142.52,142.86,142.43,142.85,3403300.0,114.3359,114.6086,114.2637,114.6006,3403300.0
2012-12-21 10:15:00,142.85,143.03,142.68,143.02,3727600.0,114.6006,114.745,114.4642,114.737,3727600.0
2012-12-21 10:20:00,143.02,143.1,142.91,142.94,3112700.0,114.737,114.8012,114.6487,114.6728,3112700.0
2012-12-21 10:25:00,142.95,142.98,142.9,142.94,2229600.0,114.6808,114.7049,114.6407,114.6728,2229600.0
2012-12-21 10:30:00,142.94,143.01,142.78,142.83,1867200.0,114.6728,114.729,114.5444,114.5846,1867200.0
2012-12-21 10:35:00,142.83,142.95,142.77,142.82,1764300.0,114.5846,114.6808,114.5364,114.5765,1764300.0
2012-12-21 10:40:00,142.83,142.86,142.69,142.73,1983800.0,114.5846,114.6086,114.4722,114.5043,1983800.0
2012-12-21 10:45:00,142.73,142.89,142.7,142.84,1613600.0,114.5043,114.6327,114.4803,114.5926,1613600.0
2012-12-21 10:50:00,142.83,142.84,142.65,142.7,1612800.0,114.5846,114.5926,114.4401,114.4803,1612800.0
2012-12-21 10:55:00,142.7,142.71,142.61,142.62,1401000.0,114.4803,114.4883,114.4081,114.4161,1401000.0
2012-12-21 11:00:00,142.62,142.73,142.6,142.63,1662200.0,114.4161,114.5043,114.4,114.4241,1662200.0
2012-12-21 11:05:00,142.63,142.64,142.33,142.39,2876700.0,114.4241,114.4321,114.1834,114.2316,2876700.0
2012-12-21 11:10:00,142.4,142.52,142.38,142.47,1374200.0,114.2396,114.3359,114.2235,114.2957,1374200.0
2012-12-21 11:15:00,142.48,142.51,142.29,142.29,1897200.0,114.3038,114.3278,114.1513,114.1513,1897200.0
2012-12-21 11:20:00,142.3,142.48,142.27,142.4,1662900.0,114.1594,114.3038,114.1353,114.2396,1662900.0
2012-12-21 11:25:00,142.39,142.51,142.39,142.44,1213100.0,114.2316,114.3278,114.2316,114.2717,1213100.0
2012-12-21 11:30:00,142.44,142.45,142.2,142.23,2190900.0,114.2717,114.2797,114.0791,114.1032,2190900.0
2012-12-21 11:35:00,142.23,142.26,141.94,142.11,4290100.0,114.1032,114.1273,113.8706,114.0069,4290100.0
2012-12-21 11:40:00,142.12,142.13,142.02,142.03,1656900.0,114.015,114.023,113.9347,113.9428,1656900.0
2012-12-21 11:45:00,142.02,142.11,141.97,142.08,1941900.0,113.9347,114.0069,113.8946,113.9829,1941900.0
2012-12-21 11:50:00,142.08,142.23,142.06,142.11,1971300.0,113.9829,114.1032,113.9668,114.0069,1971300.0
2012-12-21 11:55:00,142.11,142.29,142.1,142.28,1431800.0,114.0069,114.1513,113.9989,114.1433,1431800.0
2012-12-21 12:00:00,142.28,142.39,142.16,142.17,1646200.0,114.1433,114.2316,114.047,114.0551,1646200.0
2012-12-21 12:05:00,142.17,142.22,142.13,142.19,661900.0,114.0551,114.0952,114.023,114.0711,661900.0
2012-12-21 12:10:00,142.19,142.25,142.1,142.12,1475400.0,114.0711,114.1192,113.9989,114.015,1475400.0
2012-12-21 12:15:00,142.12,142.24,142.08,142.22,1005300.0,114.015,114.1112,113.9829,114.0952,1005300.0
2012-12-21 12:20:00,142.23,142.25,142.09,142.15,838400.0,114.1032,114.1192,113.9909,114.039,838400.0
2012-12-21 12:25:00,142.16,142.17,142.07,142.11,726200.0,114.047,114.0551,113.9748,114.0069,726200.0
2012-12-21 12:30:00,142.1,142.15,142.08,142.15,574100.0,113.9989,114.039,113.9829,114.039,574100.0
2012-12-21 12:35:00,142.15,142.27,141.98,142.02,1579000.0,114.039,114.1353,113.9026,113.9347,1579000.0
2012-12-21 12:40:00,142.03,142.09,141.99,142.03,1002300.0,113.9428,113.9909,113.9107,113.9428,1002300.0
2012-12-21 12:45:00,142.03,142.22,142.01,142.18,1173600.0,113.9428,114.0952,113.9267,114.0631,1173600.0
2012-12-21 12:50:00,142.18,142.27,142.12,142.14,1122300.0,114.0631,114.1353,114.015,114.031,1122300.0
2012-12-21 12:55:00,142.13,142.35,142.13,142.32,1065400.0,114.023,114.1995,114.023,114.1754,1065400.0
2012-12-21 13:00:00,142.32,142.44,142.31,142.37,1077000.0,114.1754,114.2717,114.1674,114.2155,1077000.0
2012-12-21 13:05:00,142.38,142.43,142.27,142.28,1199200.0,114.2235,114.2637,114.1353,114.1433,1199200.0
2012-12-21 13:10:00,142.28,142.34,142.17,142.18,1599900.0,114.1433,114.1915,114.0551,114.0631,1599900.0
2012-12-21 13:15:00,142.18,142.23,142.12,142.21,1648500.0,114.0631,114.1032,114.015,114.0872,1648500.0
2012-12-21 13:20:00,142.21,142.33,142.19,142.22,1199900.0,114.0872,114.1834,114.0711,114.0952,1199900.0
2012-12-21 13:25:00,142.22,142.34,142.17,142.31,895300.0,114.0952,114.1915,114.0551,114.1674,895300.0
2012-12-21 13:30:00,142.32,142.35,142.25,142.3,994400.0,114.1754,114.1995,114.1192,114.1594,994400.0
2012-12-21 13:35:00,142.3,142.5,142.3,142.5,1694200.0,114.1594,114.3198,114.1594,114.3198,1694200.0
2012-12-21 13:40:00,142.5,142.68,142.47,142.61,3177300.0,114.3198,114.4642,114.2957,114.4081,3177300.0
2012-12-21 13:45:00,142.62,142.64,142.54,142.57,1141200.0,114.4161,114.4321,114.3519,114.376,1141200.0
2012-12-21 13:50:00,142.58,142.59,142.53,142.56,653400.0,114.384,114.392,114.3439,114.3679,653400.0
2012-12-21 13:55:00,142.56,142.61,142.51,142.61,1048800.0,114.3679,114.4081,114.3278,114.4081,1048800.0
2012-12-21 14:00:00,142.61,142.79,142.6,142.75,1664200.0,114.4081,114.5525,114.4,114.5204,1664200.0
2012-12-21 14:05:00,142.75,142.76,142.58,142.63,1166000.0,114.5204,114.5284,114.384,114.4241,1166000.0
2012-12-21 14:10:00,142.63,142.66,142.55,142.63,1688100.0,114.4241,114.4482,114.3599,114.4241,1688100.0
2012-12-21 14:15:00,142.63,142.66,142.56,142.6,1348700.0,114.4241,114.4482,114.3679,114.4,1348700.0
2012-12-21 14:20:00,142.6,142.61,142.48,142.48,1942200.0,114.4,114.4081,114.3038,114.3038,1942200.0
2012-12-21 14:25:00,142.48,142.6,142.46,142.51,1329600.0,114.3038,114.4,114.2877,114.3278,1329600.0
2012-12-21 14:30:00,142.52,142.61,142.47,142.59,1345500.0,114.3359,114.4081,114.2957,114.392,1345500.0
2012-12-21 14:35:00,142.6,142.61,142.56,142.58,567000.0,114.4,114.4081,114.3679,114.384,567000.0
2012-12-21 14:40:00,142.59,142.59,142.49,142.53,1013200.0,114.392,114.392,114.3118,114.3439,1013200.0
2012-12-21 14:45:00,142.53,142.63,142.48,142.61,1464400.0,114.3439,114.4241,114.3038,114.4081,1464400.0
2012-12-21 14:50:00,142.61,142.7,142.6,142.6,1338900.0,114.4081,114.4803,114.4,114.4,1338900.0
2012-12-21 14:55:00,142.6,142.64,142.56,142.59,1289000.0,114.4,114.4321,114.3679,114.392,1289000.0
2012-12-21 15:00:00,142.59,142.69,142.57,142.65,780200.0,114.392,114.4722,114.376,114.4401,780200.0
2012-12-21 15:05:00,142.64,142.65,142.53,142.53,1554700.0,114.4321,114.4401,114.3439,114.3439,1554700.0
2012-12-21 15:10:00,142.53,142.59,142.45,142.57,2773000.0,114.3439,114.392,114.2797,114.376,2773000.0
2012-12-21 15:15:00,142.56,142.74,142.53,142.71,1808400.0,114.3679,114.5123,114.3439,114.4883,1808400.0
2012-12-21 15:20:00,142.72,142.72,142.6,142.62,1085800.0,114.4963,114.4963,114.4,114.4161,1085800.0
2012-12-21 15:25:00,142.63,142.76,142.61,142.76,1425200.0,114.4241,114.5284,114.4081,114.5284,1425200.0
2012-12-21 15:30:00,142.76,142.94,142.73,142.87,2706600.0,114.5284,114.6728,114.5043,114.6166,2706600.0
2012-12-21 15:35:00,142.87,143.02,142.87,142.93,2496400.0,114.6166,114.737,114.6166,114.6648,2496400.0
2012-12-21 15:40:00,142.93,142.94,142.81,142.86,2325300.0,114.6648,114.6728,114.5685,114.6086,2325300.0
2012-12-21 15:45:00,142.86,142.86,142.54,142.62,4659000.0,114.6086,114.6086,114.3519,114.4161,4659000.0
2012-12-21 15:50:00,142.62,142.69,142.6,142.67,3694500.0,114.4161,114.4722,114.4,114.4562,3694500.0
2012-12-21 15:55:00,142.67,142.81,142.6,142.8,11163500.0,114.4562,114.5685,114.4,114.5605,11163500.0
2012-12-24 09:30:00,142.48,142.56,142.35,142.45,2682700.0,114.3038,114.3679,114.1995,114.2797,2682700.0
2012-12-24 09:35:00,142.44,142.46,142.28,142.34,1235100.0,114.2717,114.2877,114.1433,114.1915,1235100.0
2012-12-24 09:40:00,142.34,142.46,142.33,142.45,1120700.0,114.1915,114.2877,114.1834,114.2797,1120700.0
2012-12-24 09:45:00,142.46,142.5,142.24,142.35,1539100.0,114.2877,114.3198,114.1112,114.1995,1539100.0
2012-12-24 09:50:00,142.34,142.39,142.29,142.29,920000.0,114.1915,114.2316,114.1513,114.1513,920000.0
2012-12-24 09:55:00,142.29,142.34,142.24,142.26,870100.0,114.1513,114.1915,114.1112,114.1273,870100.0
2012-12-24 10:00:00,142.27,142.37,142.25,142.31,776400.0,114.1353,114.2155,114.1192,114.1674,776400.0
2012-12-24 10:05:00,142.31,142.42,142.3,142.31,721700.0,114.1674,114.2556,114.1594,114.1674,721700.0
2012-12-24 10:10:00,142.31,142.49,142.29,142.4,1066800.0,114.1674,114.3118,114.1513,114.2396,1066800.0
2012-12-24 10:15:00,142.4,142.49,142.36,142.46,633600.0,114.2396,114.3118,114.2075,114.2877,633600.0
2012-12-24 10:20:00,142.46,142.51,142.42,142.43,524600.0,114.2877,114.3278,114.2556,114.2637,524600.0
2012-12-24 10:25:00,142.44,142.46,142.38,142.45,577600.0,114.2717,114.2877,114.2235,114.2797,577600.0
2012-12-24 10:30:00,142.46,142.56,142.45,142.53,1141400.0,114.2877,114.3679,114.2797,114.3439,1141400.0
2012-12-24 10:35:00,142.52,142.53,142.39,142.47,1148300.0,114.3359,114.3439,114.2316,114.2957,1148300.0
2012-12-24 10:40:00,142.47,142.49,142.43,142.43,787800.0,114.2957,114.3118,114.2637,114.2637,787800.0
2012-12-24 10:45:00,142.44,142.46,142.35,142.36,664300.0,114.2717,114.2877,114.1995,114.2075,664300.0
2012-12-24 10:50:00,142.36,142.41,142.3,142.39,378300.0,114.2075,114.2476,114.1594,114.2316,378300.0
2012-12-24 10:55:00,142.39,142.39,142.29,142.3,442500.0,114.2316,114.2316,114.1513,114.1594,442500.0
2012-12-24 11:00:00,142.3,142.37,142.28,142.33,727100.0,114.1594,114.2155,114.1433,114.1834,727100.0
2012-12-24 11:05:00,142.33,142.35,142.25,142.28,576000.0,114.1834,114.1995,114.1192,114.1433,576000.0
2012-12-24 11:10:00,142.28,142.34,142.26,142.29,755300.0,114.1433,114.1915,114.1273,114.1513,755300.0
2012-12-24 11:15:00,142.3,142.31,142.24,142.27,517300.0,114.1594,114.1674,114.1112,114.1353,517300.0
2012-12-24 11:20:00,142.27,142.31,142.26,142.3,365400.0,114.1353,114.1674,114.1273,114.1594,365400.0
2012-12-24 11:25:00,142.3,142.31,142.26,142.31,518900.0,114.1594,114.1674,114.1273,114.1674,518900.0
2012-12-24 11:30:00,142.31,142.4,142.31,142.4,690000.0,114.1674,114.2396,114.1674,114.2396,690000.0
2012-12-24 11:35:00,142.39,142.4,142.32,142.38,442500.0,114.2316,114.2396,114.1754,114.2235,442500.0
2012-12-24 11:40:00,142.38,142.4,142.31,142.37,548100.0,114.2235,114.2396,114.1674,114.2155,548100.0
2012-12-24 11:45:00,142.37,142.38,142.3,142.33,402700.0,114.2155,114.2235,114.1594,114.1834,402700.0
2012-12-24 11:50:00,142.33,142.35,142.29,142.34,317500.0,114.1834,114.1995,114.1513,114.1915,317500.0
2012-12-24 11:55:00,142.34,142.38,142.32,142.35,291700.0,114.1915,114.2235,114.1754,114.1995,291700.0
2012-12-24 12:00:00,142.35,142.39,142.33,142.36,245100.0,114.1995,114.2316,114.1834,114.2075,245100.0
2012-12-24 12:05:00,142.36,142.38,142.3,142.3,583300.0,114.2075,114.2235,114.1594,114.1594,583300.0
2012-12-24 12:10:00,142.31,142.33,142.3,142.31,383800.0,114.1674,114.1834,114.1594,114.1674,383800.0
2012-12-24 12:15:00,142.31,142.31,142.24,142.24,584500.0,114.1674,114.1674,114.1112,114.1112,584500.0
2012-12-24 12:20:00,142.24,142.25,142.19,142.21,595500.0,114.1112,114.1192,114.0711,114.0872,595500.0
2012-12-24 12:25:00,142.22,142.29,142.21,142.27,613900.0,114.0952,114.1513,114.0872,114.1353,613900.0
2012-12-24 12:30:00,142.27,142.37,142.27,142.36,779400.0,114.1353,114.2155,114.1353,114.2075,779400.0
2012-12-24 12:35:00,142.36,142.4,142.33,142.37,1028300.0,114.2075,114.2396,114.1834,114.2155,1028300.0
2012-12-24 12:40:00,142.37,142.38,142.3,142.3,554200.0,114.2155,114.2235,114.1594,114.1594,554200.0
2012-12-24 12:45:00,142.31,142.35,142.28,142.32,997000.0,114.1674,114.1995,114.1433,114.1754,997000.0
2012-12-24 12:50:00,142.31,142.36,142.31,142.36,1176600.0,114.1674,114.2075,114.1674,114.2075,1176600.0
2012-12-24 12:55:00,142.36,142.46,142.3,142.35,5876800.0,114.2075,114.2877,114.1594,114.1995,5876800.0
2012-12-26 09:30:00,142.64,142.67,142.48,142.53,1601200.0,114.4321,114.4562,114.3038,114.3439,1601200.0
2012-12-26 09:35:00,142.54,142.63,142.52,142.61,890400.0,114.3519,114.4241,114.3359,114.4081,890400.0
2012-12-26 09:40:00,142.61,142.71,142.5,142.52,1002800.0,114.4081,114.4883,114.3198,114.3359,1002800.0
2012-12-26 09:45:00,142.51,142.58,142.49,142.56,888600.0,114.3278,114.384,114.3118,114.3679,888600.0
2012-12-26 09:50:00,142.56,142.58,142.49,142.5,679600.0,114.3679,114.384,114.3118,114.3198,679600.0
2012-12-26 09:55:00,142.5,142.62,142.49,142.53,974800.0,114.3198,114.4161,114.3118,114.3439,974800.0
2012-12-26 10:00:00,142.54,142.62,142.5,142.5,1024000.0,114.3519,114.4161,114.3198,114.3198,1024000.0
2012-12-26 10:05:00,142.5,142.57,142.5,142.53,1123200.0,114.3198,114.376,114.3198,114.3439,1123200.0
2012-12-26 10:10:00,142.53,142.55,142.48,142.48,671200.0,114.3439,114.3599,114.3038,114.3038,671200.0
2012-12-26 10:15:00,142.49,142.53,142.39,142.43,901900.0,114.3118,114.3439,114.2316,114.2637,901900.0
2012-12-26 10:20:00,142.44,142.45,142.33,142.33,908100.0,114.2717,114.2797,114.1834,114.1834,908100.0
2012-12-26 10:25:00,142.33,142.4,142.31,142.39,699800.0,114.1834,114.2396,114.1674,114.2316,699800.0
2012-12-26 10:30:00,142.4,142.4,142.3,142.37,563700.0,114.2396,114.2396,114.1594,114.2155,563700.0
2012-12-26 10:35:00,142.36,142.37,142.19,142.21,980700.0,114.2075,114.2155,114.0711,114.0872,980700.0
2012-12-26 10:40:00,142.22,142.27,142.2,142.24,668400.0,114.0952,114.1353,114.0791,114.1112,668400.0
2012-12-26 10:45:00,142.24,142.25,142.18,142.2,488100.0,114.1112,114.1192,114.0631,114.0791,488100.0
2012-12-26 10:50:00,142.2,142.22,142.14,142.16,731500.0,114.0791,114.0952,114.031,114.047,731500.0
2012-12-26 10:55:00,142.15,142.22,142.02,142.02,939900.0,114.039,114.0952,113.9347,113.9347,939900.0
2012-12-26 11:00:00,142.02,142.05,141.82,141.88,2148500.0,113.9347,113.9588,113.7743,113.8224,2148500.0
2012-12-26 11:05:00,141.88,141.89,141.65,141.69,1693200.0,113.8224,113.8304,113.6379,113.67,1693200.0
2012-12-26 11:10:00,141.69,141.79,141.59,141.75,1859000.0,113.67,113.7502,113.5898,113.7181,1859000.0
2012-12-26 11:15:00,141.75,141.8,141.67,141.72,1023000.0,113.7181,113.7582,113.6539,113.6941,1023000.0
2012-12-26 11:20:00,141.71,141.75,141.63,141.75,648400.0,113.686,113.7181,113.6219,113.7181,648400.0
2012-12-26 11:25:00,141.74,141.76,141.51,141.52,1250400.0,113.7101,113.7261,113.5256,113.5336,1250400.0
2012-12-26 11:30:00,141.53,141.59,141.35,141.58,2078000.0,113.5416,113.5898,113.3972,113.5817,2078000.0
2012-12-26 11:35:00,141.58,141.58,141.42,141.43,1098500.0,113.5817,113.5817,113.4534,113.4614,1098500.0
2012-12-26 11:40:00,141.42,141.58,141.41,141.58,856600.0,113.4534,113.5817,113.4454,113.5817,856600.0
2012-12-26 11:45:00,141.58,141.59,141.54,141.57,630600.0,113.5817,113.5898,113.5497,113.5737,630600.0
2012-12-26 11:50:00,141.56,141.65,141.54,141.64,654500.0,113.5657,113.6379,113.5497,113.6299,654500.0
2012-12-26 11:55:00,141.64,141.7,141.63,141.66,517800.0,113.6299,113.678,113.6219,113.6459,517800.0
2012-12-26 12:00:00,141.66,141.74,141.63,141.65,718100.0,113.6459,113.7101,113.6219,113.6379,718100.0
2012-12-26 12:05:00,141.66,141.66,141.53,141.55,606700.0,113.6459,113.6459,113.5416,113.5577,606700.0
2012-12-26 12:10:00,141.54,141.69,141.53,141.65,475500.0,113.5497,113.67,113.5416,113.6379,475500.0
2012-12-26 12:15:00,141.65,141.65,141.5,141.61,544200.0,113.6379,113.6379,113.5176,113.6058,544200.0
2012-12-26 12:20:00,141.62,141.67,141.55,141.62,424800.0,113.6138,113.6539,113.5577,113.6138,424800.0
2012-12-26 12:25:00,141.62,141.65,141.56,141.58,408600.0,113.6138,113.6379,113.5657,113.5817,408600.0
2012-12-26 12:30:00,141.58,141.63,141.5,141.62,699300.0,113.5817,113.6219,113.5176,113.6138,699300.0
2012-12-26 12:35:00,141.62,141.62,141.5,141.55,354100.0,113.6138,113.6138,113.5176,113.5577,354100.0
2012-12-26 12:40:00,141.54,141.61,141.5,141.54,414300.0,113.5497,113.6058,113.5176,113.5497,414300.0
2012-12-26 12:45:00,141.54,141.59,141.48,141.58,407800.0,113.5497,113.5898,113.5015,113.5817,407800.0
2012-12-26 12:50:00,141.57,141.67,141.56,141.67,791800.0,113.5737,113.6539,113.5657,113.6539,791800.0
2012-12-26 12:55:00,141.67,141.83,141.66,141.76,1779800.0,113.6539,113.7823,113.6459,113.7261,1779800.0
2012-12-26 13:00:00,141.76,141.76,141.65,141.69,411400.0,113.7261,113.7261,113.6379,113.67,411400.0
2012-12-26 13:05:00,141.69,141.7,141.64,141.66,588900.0,113.67,113.678,113.6299,113.6459,588900.0
2012-12-26 13:10:00,141.65,141.7,141.62,141.67,719100.0,113.6379,113.678,113.6138,113.6539,719100.0
2012-12-26 13:15:00,141.67,141.75,141.64,141.74,450300.0,113.6539,113.7181,113.6299,113.7101,450300.0
2012-12-26 13:20:00,141.75,141.77,141.67,141.68,339200.0,113.7181,113.7342,113.6539,113.662,339200.0
2012-12-26 13:25:00,141.68,141.78,141.67,141.77,669200.0,113.662,113.7422,113.6539,113.7342,669200.0
2012-12-26 13:30:00,141.78,141.8,141.73,141.74,645700.0,113.7422,113.7582,113.7021,113.7101,645700.0
2012-12-26 13:35:00,141.75,141.8,141.72,141.75,429300.0,113.7181,113.7582,113.6941,113.7181,429300.0
2012-12-26 13:40:00,141.75,141.76,141.68,141.75,1509600.0,113.7181,113.7261,113.662,113.7181,1509600.0
2012-12-26 13:45:00,141.75,141.77,141.67,141.68,1170400.0,113.7181,113.7342,113.6539,113.662,1170400.0
2012-12-26 13:50:00,141.67,141.73,141.64,141.7,1056400.0,113.6539,113.7021,113.6299,113.678,1056400.0
2012-12-26 13:55:00,141.7,141.73,141.68,141.69,962600.0,113.678,113.7021,113.662,113.67,962600.0
2012-12-26 14:00:00,141.69,141.93,141.69,141.88,1220900.0,113.67,113.8625,113.67,113.8224,1220900.0
2012-12-26 14:05:00,141.88,141.93,141.84,141.87,683900.0,113.8224,113.8625,113.7903,113.8144,683900.0
2012-12-26 14:10:00,141.87,141.9,141.84,141.88,266500.0,113.8144,113.8385,113.7903,113.8224,266500.0
2012-12-26 14:15:00,141.89,141.96,141.89,141.91,423000.0,113.8304,113.8866,113.8304,113.8465,423000.0
2012-12-26 14:20:00,141.91,141.91,141.83,141.84,616400.0,113.8465,113.8465,113.7823,113.7903,616400.0
2012-12-26 14:25:00,141.83,141.84,141.77,141.81,629300.0,113.7823,113.7903,113.7342,113.7663,629300.0
2012-12-26 14:30:00,141.81,141.84,141.78,141.81,383000.0,113.7663,113.7903,113.7422,113.7663,383000.0
2012-12-26 14:35:00,141.81,141.89,141.81,141.88,417600.0,113.7663,113.8304,113.7663,113.8224,417600.0
2012-12-26 14:40:00,141.88,141.89,141.78,141.79,411200.0,113.8224,113.8304,113.7422,113.7502,411200.0
2012-12-26 14:45:00,141.79,141.86,141.74,141.83,1182500.0,113.7502,113.8064,113.7101,113.7823,1182500.0
2012-12-26 14:50:00,141.83,142.09,141.81,142.03,1982400.0,113.7823,113.9909,113.7663,113.9428,1982400.0
2012-12-26 14:55:00,142.03,142.18,142.02,142.06,1427700.0,113.9428,114.0631,113.9347,113.9668,1427700.0
2012-12-26 15:00:00,142.07,142.09,141.99,142.0,592000.0,113.9748,113.9909,113.9107,113.9187,592000.0
2012-12-26 15:05:00,142.0,142.05,141.96,141.98,733500.0,113.9187,113.9588,113.8866,113.9026,733500.0
2012-12-26 15:10:00,141.98,142.05,141.96,141.97,544000.0,113.9026,113.9588,113.8866,113.8946,544000.0
2012-12-26 15:15:00,141.96,142.03,141.92,141.92,863600.0,113.8866,113.9428,113.8545,113.8545,863600.0
2012-12-26 15:20:00,141.92,141.95,141.85,141.86,751300.0,113.8545,113.8786,113.7984,113.8064,751300.0
2012-12-26 15:25:00,141.87,142.0,141.86,141.97,718500.0,113.8144,113.9187,113.8064,113.8946,718500.0
2012-12-26 15:30:00,141.97,141.97,141.92,141.92,722000.0,113.8946,113.8946,113.8545,113.8545,722000.0
2012-12-26 15:35:00,141.93,141.94,141.86,141.86,730900.0,113.8625,113.8706,113.8064,113.8064,730900.0
2012-12-26 15:40:00,141.86,141.86,141.72,141.74,1514000.0,113.8064,113.8064,113.6941,113.7101,1514000.0
2012-12-26 15:45:00,141.74,141.83,141.72,141.82,2547800.0,113.7101,113.7823,113.6941,113.7743,2547800.0
2012-12-26 15:50:00,141.82,141.82,141.69,141.8,2950200.0,113.7743,113.7743,113.67,113.7582,2950200.0
2012-12-26 15:55:00,141.8,141.8,141.7,141.71,7548700.0,113.7582,113.7582,113.678,113.686,7548700.0
2012-12-27 09:30:00,141.79,141.79,141.6,141.67,1891500.0,113.7502,113.7502,113.5978,113.6539,1891500.0
2012-12-27 09:35:00,141.67,141.84,141.64,141.78,1926700.0,113.6539,113.7903,113.6299,113.7422,1926700.0
2012-12-27 09:40:00,141.78,142.08,141.76,141.96,1955700.0,113.7422,113.9829,113.7261,113.8866,1955700.0
2012-12-27 09:45:00,141.95,141.98,141.83,141.93,1099900.0,113.8786,113.9026,113.7823,113.8625,1099900.0
2012-12-27 09:50:00,141.92,141.94,141.69,141.77,1202600.0,113.8545,113.8706,113.67,113.7342,1202600.0
2012-12-27 09:55:00,141.77,141.83,141.7,141.73,773500.0,113.7342,113.7823,113.678,113.7021,773500.0
2012-12-27 10:00:00,141.72,141.72,141.53,141.62,2407700.0,113.6941,113.6941,113.5416,113.6138,2407700.0
2012-12-27 10:05:00,141.62,141.67,141.45,141.55,2234500.0,113.6138,113.6539,113.4775,113.5577,2234500.0
2012-12-27 10:10:00,141.55,141.63,141.48,141.49,1221200.0,113.5577,113.6219,113.5015,113.5095,1221200.0
2012-12-27 10:15:00,141.49,141.52,140.93,140.96,3387400.0,113.5095,113.5336,113.0603,113.0844,3387400.0
2012-12-27 10:20:00,140.96,141.05,140.61,140.84,6938300.0,113.0844,113.1566,112.8036,112.9881,6938300.0
2012-12-27 10:25:00,140.83,140.89,140.67,140.79,2505700.0,112.9801,113.0282,112.8517,112.948,2505700.0
2012-12-27 10:30:00,140.79,140.86,140.61,140.84,2351700.0,112.948,113.0041,112.8036,112.9881,2351700.0
2012-12-27 10:35:00,140.85,140.85,140.68,140.74,1316800.0,112.9961,112.9961,112.8597,112.9079,1316800.0
2012-12-27 10:40:00,140.74,140.82,140.7,140.8,1226400.0,112.9079,112.972,112.8758,112.956,1226400.0
2012-12-27 10:45:00,140.81,140.98,140.8,140.97,1568900.0,112.964,113.1004,112.956,113.0924,1568900.0
2012-12-27 10:50:00,140.97,141.02,140.8,140.87,1704300.0,113.0924,113.1325,112.956,113.0122,1704300.0
2012-12-27 10:55:00,140.88,140.92,140.76,140.87,1039700.0,113.0202,113.0523,112.9239,113.0122,1039700.0
2012-12-27 11:00:00,140.86,141.01,140.85,140.9,942000.0,113.0041,113.1245,112.9961,113.0362,942000.0
2012-12-27 11:05:00,140.89,140.9,140.62,140.72,2360900.0,113.0282,113.0362,112.8116,112.8918,2360900.0
2012-12-27 11:10:00,140.72,140.72,140.47,140.58,3114900.0,112.8918,112.8918,112.6913,112.7795,3114900.0
2012-12-27 11:15:00,140.57,140.64,140.54,140.57,1137800.0,112.7715,112.8276,112.7474,112.7715,1137800.0
2012-12-27 11:20:00,140.57,140.74,140.56,140.68,1329500.0,112.7715,112.9079,112.7635,112.8597,1329500.0
2012-12-27 11:25:00,140.67,140.81,140.62,140.66,925400.0,112.8517,112.964,112.8116,112.8437,925400.0
2012-12-27 11:30:00,140.66,140.78,140.62,140.72,804900.0,112.8437,112.9399,112.8116,112.8918,804900.0
2012-12-27 11:35:00,140.72,140.76,140.68,140.73,780300.0,112.8918,112.9239,112.8597,112.8998,780300.0
2012-12-27 11:40:00,140.73,140.87,140.73,140.75,831800.0,112.8998,113.0122,112.8998,112.9159,831800.0
2012-12-27 11:45:00,140.75,140.8,140.6,140.71,927700.0,112.9159,112.956,112.7955,112.8838,927700.0
2012-12-27 11:50:00,140.7,140.72,140.61,140.64,444900.0,112.8758,112.8918,112.8036,112.8276,444900.0
2012-12-27 11:55:00,140.63,140.65,140.47,140.57,1613600.0,112.8196,112.8357,112.6913,112.7715,1613600.0
2012-12-27 12:00:00,140.58,140.6,140.36,140.37,1569400.0,112.7795,112.7955,112.603,112.611,1569400.0
2012-12-27 12:05:00,140.37,140.38,140.25,140.34,1464300.0,112.611,112.6191,112.5148,112.587,1464300.0
2012-12-27 12:10:00,140.34,140.46,140.32,140.44,1135300.0,112.587,112.6832,112.5709,112.6672,1135300.0
2012-12-27 12:15:00,140.44,140.48,140.36,140.4,925000.0,112.6672,112.6993,112.603,112.6351,925000.0
2012-12-27 12:20:00,140.39,140.41,140.22,140.22,851100.0,112.6271,112.6431,112.4907,112.4907,851100.0
2012-12-27 12:25:00,140.22,140.36,140.22,140.3,1115600.0,112.4907,112.603,112.4907,112.5549,1115600.0
2012-12-27 12:30:00,140.29,140.3,140.02,140.05,2473100.0,112.5469,112.5549,112.3302,112.3543,2473100.0
2012-12-27 12:35:00,140.05,140.11,139.92,140.09,2106500.0,112.3543,112.4024,112.25,112.3864,2106500.0
2012-12-27 12:40:00,140.08,140.13,140.01,140.05,1124200.0,112.3784,112.4185,112.3222,112.3543,1124200.0
2012-12-27 12:45:00,140.05,140.22,139.98,140.16,1515500.0,112.3543,112.4907,112.2982,112.4426,1515500.0
2012-12-27 12:50:00,140.15,140.24,140.07,140.2,1334500.0,112.4345,112.5067,112.3704,112.4746,1334500.0
2012-12-27 12:55:00,140.21,140.39,140.16,140.38,2191700.0,112.4827,112.6271,112.4426,112.6191,2191700.0
2012-12-27 13:00:00,140.39,140.52,140.35,140.47,1922400.0,112.6271,112.7314,112.595,112.6913,1922400.0
2012-12-27 13:05:00,140.47,140.52,140.36,140.47,1150400.0,112.6913,112.7314,112.603,112.6913,1150400.0
2012-12-27 13:10:00,140.47,140.57,140.44,140.53,1075200.0,112.6913,112.7715,112.6672,112.7394,1075200.0
2012-12-27 13:15:00,140.53,140.66,140.53,140.57,1349500.0,112.7394,112.8437,112.7394,112.7715,1349500.0
2012-12-27 13:20:00,140.58,140.59,140.24,140.32,1858300.0,112.7795,112.7875,112.5067,112.5709,1858300.0
2012-12-27 13:25:00,140.32,140.32,140.19,140.26,1440100.0,112.5709,112.5709,112.4666,112.5228,1440100.0
2012-12-27 13:30:00,140.26,140.37,140.25,140.33,849600.0,112.5228,112.611,112.5148,112.5789,849600.0
2012-12-27 13:35:00,140.32,140.38,140.22,140.31,1064700.0,112.5709,112.6191,112.4907,112.5629,1064700.0
2012-12-27 13:40:00,140.31,140.38,140.23,140.29,953800.0,112.5629,112.6191,112.4987,112.5469,953800.0
2012-12-27 13:45:00,140.29,140.31,140.17,140.25,981200.0,112.5469,112.5629,112.4506,112.5148,981200.0
2012-12-27 13:50:00,140.25,140.31,140.19,140.28,545900.0,112.5148,112.5629,112.4666,112.5388,545900.0
2012-12-27 13:55:00,140.28,140.33,140.23,140.26,773200.0,112.5388,112.5789,112.4987,112.5228,773200.0
2012-12-27 14:00:00,140.26,140.34,140.16,140.16,937700.0,112.5228,112.587,112.4426,112.4426,937700.0
2012-12-27 14:05:00,140.17,140.2,140.09,140.14,1809300.0,112.4506,112.4746,112.3864,112.4265,1809300.0
2012-12-27 14:10:00,140.14,140.22,140.14,140.19,936600.0,112.4265,112.4907,112.4265,112.4666,936600.0
2012-12-27 14:15:00,140.19,140.36,140.12,140.33,1476700.0,112.4666,112.603,112.4105,112.5789,1476700.0
2012-12-27 14:20:00,140.33,140.38,140.24,140.29,914000.0,112.5789,112.6191,112.5067,112.5469,914000.0
2012-12-27 14:25:00,140.28,140.29,140.17,140.17,981400.0,112.5388,112.5469,112.4506,112.4506,981400.0
2012-12-27 14:30:00,140.18,140.24,140.06,140.12,857500.0,112.4586,112.5067,112.3623,112.4105,857500.0
2012-12-27 14:35:00,140.11,140.27,140.11,140.26,1612600.0,112.4024,112.5308,112.4024,112.5228,1612600.0
2012-12-27 14:40:00,140.26,140.56,140.24,140.56,1931700.0,112.5228,112.7635,112.5067,112.7635,1931700.0
2012-12-27 14:45:00,140.56,141.1,140.56,140.89,8560900.0,112.7635,113.1967,112.7635,113.0282,8560900.0
2012-12-27 14:50:00,140.89,141.06,140.73,140.79,3178400.0,113.0282,113.1646,112.8998,112.948,3178400.0
2012-12-27 14:55:00,140.8,141.03,140.73,140.99,2576300.0,112.956,113.1405,112.8998,113.1084,2576300.0
2012-12-27 15:00:00,141.0,141.11,140.87,140.98,2597800.0,113.1164,113.2047,113.0122,113.1004,2597800.0
2012-12-27 15:05:00,140.98,141.26,140.97,141.22,3697400.0,113.1004,113.325,113.0924,113.2929,3697400.0
2012-12-27 15:10:00,141.22,141.22,141.01,141.03,1540100.0,113.2929,113.2929,113.1245,113.1405,1540100.0
2012-12-27 15:15:00,141.03,141.14,140.97,141.13,1364100.0,113.1405,113.2288,113.0924,113.2207,1364100.0
2012-12-27 15:20:00,141.14,141.54,141.13,141.44,4037100.0,113.2288,113.5497,113.2207,113.4694,4037100.0
2012-12-27 15:25:00,141.42,141.49,141.32,141.35,1507600.0,113.4534,113.5095,113.3732,113.3972,1507600.0
2012-12-27 15:30:00,141.34,141.58,141.33,141.56,2663900.0,113.3892,113.5817,113.3812,113.5657,2663900.0
2012-12-27 15:35:00,141.56,141.66,141.54,141.57,2449900.0,113.5657,113.6459,113.5497,113.5737,2449900.0
2012-12-27 15:40:00,141.58,141.83,141.57,141.8,4581100.0,113.5817,113.7823,113.5737,113.7582,4581100.0
2012-12-27 15:45:00,141.8,141.83,141.57,141.62,3008500.0,113.7582,113.7823,113.5737,113.6138,3008500.0
2012-12-27 15:50:00,141.61,141.71,141.52,141.61,3082700.0,113.6058,113.686,113.5336,113.6058,3082700.0
2012-12-27 15:55:00,141.6,141.92,141.53,141.59,6966400.0,113.5978,113.8545,113.5416,113.5898,6966400.0
2012-12-28 09:30:00,140.64,140.85,140.6,140.82,2297100.0,112.8276,112.9961,112.7955,112.972,2297100.0
2012-12-28 09:35:00,140.82,140.87,140.72,140.73,1321200.0,112.972,113.0122,112.8918,112.8998,1321200.0
2012-12-28 09:40:00,140.73,140.89,140.69,140.81,1202400.0,112.8998,113.0282,112.8677,112.964,1202400.0
2012-12-28 09:45:00,140.82,140.82,140.54,140.6,2093900.0,112.972,112.972,112.7474,112.7955,2093900.0
2012-12-28 09:50:00,140.59,140.65,140.5,140.5,1557400.0,112.7875,112.8357,112.7153,112.7153,1557400.0
2012-12-28 09:55:00,140.5,140.71,140.47,140.68,1854800.0,112.7153,112.8838,112.6913,112.8597,1854800.0
2012-12-28 10:00:00,140.68,140.77,140.56,140.77,1589000.0,112.8597,112.9319,112.7635,112.9319,1589000.0
2012-12-28 10:05:00,140.76,140.94,140.53,140.57,2995800.0,112.9239,113.0683,112.7394,112.7715,2995800.0
2012-12-28 10:10:00,140.57,140.67,140.35,140.49,2089700.0,112.7715,112.8517,112.595,112.7073,2089700.0
2012-12-28 10:15:00,140.49,140.77,140.49,140.72,1713500.0,112.7073,112.9319,112.7073,112.8918,1713500.0
2012-12-28 10:20:00,140.71,140.82,140.63,140.69,1554000.0,112.8838,112.972,112.8196,112.8677,1554000.0
2012-12-28 10:25:00,140.7,140.79,140.58,140.68,963200.0,112.8758,112.948,112.7795,112.8597,963200.0
2012-12-28 10:30:00,140.68,140.92,140.64,140.77,1705800.0,112.8597,113.0523,112.8276,112.9319,1705800.0
2012-12-28 10:35:00,140.79,140.83,140.71,140.72,835100.0,112.948,112.9801,112.8838,112.8918,835100.0
2012-12-28 10:40:00,140.72,141.21,140.7,140.97,4885200.0,112.8918,113.2849,112.8758,113.0924,4885200.0
2012-12-28 10:45:00,140.97,141.42,140.97,141.2,4503800.0,113.0924,113.4534,113.0924,113.2769,4503800.0
2012-12-28 10:50:00,141.21,141.27,141.09,141.13,1887400.0,113.2849,113.333,113.1886,113.2207,1887400.0
2012-12-28 10:55:00,141.12,141.17,141.01,141.04,1975600.0,113.2127,113.2528,113.1245,113.1485,1975600.0
2012-12-28 11:00:00,141.03,141.17,141.01,141.1,1341600.0,113.1405,113.2528,113.1245,113.1967,1341600.0
2012-12-28 11:05:00,141.09,141.14,140.87,140.94,1290500.0,113.1886,113.2288,113.0122,113.0683,1290500.0
2012-12-28 11:10:00,140.95,141.05,140.84,140.94,1353900.0,113.0763,113.1566,112.9881,113.0683,1353900.0
2012-12-28 11:15:00,140.94,141.05,140.91,141.04,1317300.0,113.0683,113.1566,113.0442,113.1485,1317300.0
2012-12-28 11:20:00,141.03,141.04,140.87,140.88,798100.0,113.1405,113.1485,113.0122,113.0202,798100.0
2012-12-28 11:25:00,140.87,140.92,140.82,140.84,814800.0,113.0122,113.0523,112.972,112.9881,814800.0
2012-12-28 11:30:00,140.83,140.9,140.81,140.81,542800.0,112.9801,113.0362,112.964,112.964,542800.0
2012-12-28 11:35:00,140.81,140.89,140.73,140.82,986700.0,112.964,113.0282,112.8998,112.972,986700.0
2012-12-28 11:40:00,140.81,140.96,140.81,140.89,1032300.0,112.964,113.0844,112.964,113.0282,1032300.0
2012-12-28 11:45:00,140.9,140.97,140.86,140.92,585200.0,113.0362,113.0924,113.0041,113.0523,585200.0
2012-12-28 11:50:00,140.92,140.94,140.88,140.92,651700.0,113.0523,113.0683,113.0202,113.0523,651700.0
2012-12-28 11:55:00,140.93,140.93,140.85,140.91,471800.0,113.0603,113.0603,112.9961,113.0442,471800.0
2012-12-28 12:00:00,140.92,141.06,140.91,140.99,1064600.0,113.0523,113.1646,113.0442,113.1084,1064600.0
2012-12-28 12:05:00,140.99,141.01,140.89,140.94,969400.0,113.1084,113.1245,113.0282,113.0683,969400.0
2012-12-28 12:10:00,140.94,141.06,140.87,141.05,638300.0,113.0683,113.1646,113.0122,113.1566,638300.0
2012-12-28 12:15:00,141.05,141.12,140.99,141.09,569200.0,113.1566,113.2127,113.1084,113.1886,569200.0
2012-12-28 12:20:00,141.09,141.12,140.97,141.04,1189900.0,113.1886,113.2127,113.0924,113.1485,1189900.0
2012-12-28 12:25:00,141.04,141.08,141.02,141.07,349100.0,113.1485,113.1806,113.1325,113.1726,349100.0
2012-12-28 12:30:00,141.06,141.09,141.02,141.09,326700.0,113.1646,113.1886,113.1325,113.1886,326700.0
2012-12-28 12:35:00,141.09,141.12,141.0,141.05,528100.0,113.1886,113.2127,113.1164,113.1566,528100.0
2012-12-28 12:40:00,141.07,141.07,140.95,140.96,626700.0,113.1726,113.1726,113.0763,113.0844,626700.0
2012-12-28 12:45:00,140.96,141.03,140.92,141.0,416200.0,113.0844,113.1405,113.0523,113.1164,416200.0
2012-12-28 12:50:00,141.01,141.03,140.92,140.94,302700.0,113.1245,113.1405,113.0523,113.0683,302700.0
2012-12-28 12:55:00,140.93,140.95,140.88,140.9,456600.0,113.0603,113.0763,113.0202,113.0362,456600.0
2012-12-28 13:00:00,140.91,141.04,140.89,141.01,534900.0,113.0442,113.1485,113.0282,113.1245,534900.0
2012-12-28 13:05:00,141.01,141.02,140.92,140.95,556300.0,113.1245,113.1325,113.0523,113.0763,556300.0
2012-12-28 13:10:00,140.96,141.04,140.95,140.96,576500.0,113.0844,113.1485,113.0763,113.0844,576500.0
2012-12-28 13:15:00,140.97,140.97,140.89,140.96,368000.0,113.0924,113.0924,113.0282,113.0844,368000.0
2012-12-28 13:20:00,140.96,140.99,140.91,140.95,327000.0,113.0844,113.1084,113.0442,113.0763,327000.0
2012-12-28 13:25:00,140.95,140.99,140.93,140.93,319200.0,113.0763,113.1084,113.0603,113.0603,319200.0
2012-12-28 13:30:00,140.94,140.96,140.9,140.96,322000.0,113.0683,113.0844,113.0362,113.0844,322000.0
2012-12-28 13:35:00,140.96,140.98,140.93,140.94,580800.0,113.0844,113.1004,113.0603,113.0683,580800.0
2012-12-28 13:40:00,140.93,141.04,140.92,141.0,511900.0,113.0603,113.1485,113.0523,113.1164,511900.0
2012-12-28 13:45:00,141.01,141.01,140.92,140.93,400600.0,113.1245,113.1245,113.0523,113.0603,400600.0
2012-12-28 13:50:00,140.93,140.95,140.86,140.87,1066300.0,113.0603,113.0763,113.0041,113.0122,1066300.0
2012-12-28 13:55:00,140.88,140.89,140.76,140.82,869700.0,113.0202,113.0282,112.9239,112.972,869700.0
2012-12-28 14:00:00,140.81,140.86,140.78,140.78,618100.0,112.964,113.0041,112.9399,112.9399,618100.0
2012-12-28 14:05:00,140.78,140.8,140.67,140.74,773100.0,112.9399,112.956,112.8517,112.9079,773100.0
2012-12-28 14:10:00,140.74,140.78,140.67,140.71,604100.0,112.9079,112.9399,112.8517,112.8838,604100.0
2012-12-28 14:15:00,140.71,140.75,140.65,140.74,506600.0,112.8838,112.9159,112.8357,112.9079,506600.0
2012-12-28 14:20:00,140.73,140.77,140.72,140.77,336400.0,112.8998,112.9319,112.8918,112.9319,336400.0
2012-12-28 14:25:00,140.76,140.78,140.62,140.68,1019600.0,112.9239,112.9399,112.8116,112.8597,1019600.0
2012-12-28 14:30:00,140.68,140.72,140.61,140.64,623700.0,112.8597,112.8918,112.8036,112.8276,623700.0
2012-12-28 14:35:00,140.64,140.64,140.58,140.62,750600.0,112.8276,112.8276,112.7795,112.8116,750600.0
2012-12-28 14:40:00,140.61,140.75,140.6,140.74,911700.0,112.8036,112.9159,112.7955,112.9079,911700.0
2012-12-28 14:45:00,140.75,140.78,140.7,140.74,648300.0,112.9159,112.9399,112.8758,112.9079,648300.0
2012-12-28 14:50:00,140.74,140.75,140.66,140.69,517200.0,112.9079,112.9159,112.8437,112.8677,517200.0
2012-12-28 14:55:00,140.7,140.72,140.64,140.67,562700.0,112.8758,112.8918,112.8276,112.8517,562700.0
2012-12-28 15:00:00,140.65,140.71,140.65,140.68,627200.0,112.8357,112.8838,112.8357,112.8597,627200.0
2012-12-28 15:05:00,140.67,140.71,140.62,140.66,611100.0,112.8517,112.8838,112.8116,112.8437,611100.0
2012-12-28 15:10:00,140.65,140.65,140.54,140.59,1380800.0,112.8357,112.8357,112.7474,112.7875,1380800.0
2012-12-28 15:15:00,140.6,140.85,140.59,140.84,2178000.0,112.7955,112.9961,112.7875,112.9881,2178000.0
2012-12-28 15:20:00,140.84,140.87,140.72,140.8,1366500.0,112.9881,113.0122,112.8918,112.956,1366500.0
2012-12-28 15:25:00,140.8,140.87,140.7,140.71,1375500.0,112.956,113.0122,112.8758,112.8838,1375500.0
2012-12-28 15:30:00,140.72,140.81,140.72,140.77,1030900.0,112.8918,112.964,112.8918,112.9319,1030900.0
2012-12-28 15:35:00,140.77,140.86,140.17,140.27,6873100.0,112.9319,113.0041,112.4506,112.5308,6873100.0
2012-12-28 15:40:00,140.3,140.49,140.25,140.33,4761000.0,112.5549,112.7073,112.5148,112.5789,4761000.0
2012-12-28 15:45:00,140.32,140.33,140.02,140.13,7161100.0,112.5709,112.5789,112.3302,112.4185,7161100.0
2012-12-28 15:50:00,140.13,140.2,139.91,140.17,4918500.0,112.4185,112.4746,112.242,112.4506,4918500.0
2012-12-28 15:55:00,140.17,140.33,139.91,139.95,8907300.0,112.4506,112.5789,112.242,112.2741,8907300.0
2012-12-31 09:30:00,139.66,139.8,139.54,139.78,3503400.0,112.0414,112.1538,111.9452,112.1377,3503400.0
2012-12-31 09:35:00,139.78,140.17,139.76,140.14,3657800.0,112.1377,112.4506,112.1217,112.4265,3657800.0
2012-12-31 09:40:00,140.14,140.3,140.13,140.18,3297100.0,112.4265,112.5549,112.4185,112.4586,3297100.0
2012-12-31 09:45:00,140.19,140.21,139.94,140.06,3197600.0,112.4666,112.4827,112.2661,112.3623,3197600.0
2012-12-31 09:50:00,140.07,140.18,139.93,140.13,2224100.0,112.3704,112.4586,112.258,112.4185,2224100.0
2012-12-31 09:55:00,140.14,140.56,140.07,140.43,4168800.0,112.4265,112.7635,112.3704,112.6592,4168800.0
2012-12-31 10:00:00,140.42,140.5,140.36,140.41,3054300.0,112.6511,112.7153,112.603,112.6431,3054300.0
2012-12-31 10:05:00,140.42,140.56,140.35,140.39,2081200.0,112.6511,112.7635,112.595,112.6271,2081200.0
2012-12-31 10:10:00,140.38,140.46,140.23,140.29,1920700.0,112.6191,112.6832,112.4987,112.5469,1920700.0
2012-12-31 10:15:00,140.3,140.42,140.19,140.2,1655700.0,112.5549,112.6511,112.4666,112.4746,1655700.0
2012-12-31 10:20:00,140.19,140.32,140.18,140.29,1751600.0,112.4666,112.5709,112.4586,112.5469,1751600.0
2012-12-31 10:25:00,140.29,140.69,140.25,140.41,3800200.0,112.5469,112.8677,112.5148,112.6431,3800200.0
2012-12-31 10:30:00,140.42,140.61,140.39,140.59,1657800.0,112.6511,112.8036,112.6271,112.7875,1657800.0
2012-12-31 10:35:00,140.59,140.74,140.48,140.59,1910900.0,112.7875,112.9079,112.6993,112.7875,1910900.0
2012-12-31 10:40:00,140.59,140.64,140.41,140.42,2050800.0,112.7875,112.8276,112.6431,112.6511,2050800.0
2012-12-31 10:45:00,140.42,140.47,140.27,140.29,2373800.0,112.6511,112.6913,112.5308,112.5469,2373800.0
2012-12-31 10:50:00,140.3,140.45,140.17,140.42,2637400.0,112.5549,112.6752,112.4506,112.6511,2637400.0
2012-12-31 10:55:00,140.41,140.46,140.27,140.29,1377700.0,112.6431,112.6832,112.5308,112.5469,1377700.0
2012-12-31 11:00:00,140.29,140.73,140.28,140.7,4728500.0,112.5469,112.8998,112.5388,112.8758,4728500.0
2012-12-31 11:05:00,140.7,140.7,140.36,140.44,1930400.0,112.8758,112.8758,112.603,112.6672,1930400.0
2012-12-31 11:10:00,140.44,140.6,140.43,140.53,1232400.0,112.6672,112.7955,112.6592,112.7394,1232400.0
2012-12-31 11:15:00,140.52,140.58,140.42,140.44,1153600.0,112.7314,112.7795,112.6511,112.6672,1153600.0
2012-12-31 11:20:00,140.46,140.55,140.32,140.35,1524700.0,112.6832,112.7554,112.5709,112.595,1524700.0
2012-12-31 11:25:00,140.34,140.37,140.23,140.3,1926300.0,112.587,112.611,112.4987,112.5549,1926300.0
2012-12-31 11:30:00,140.3,140.48,140.28,140.4,1947200.0,112.5549,112.6993,112.5388,112.6351,1947200.0
2012-12-31 11:35:00,140.4,140.5,140.3,140.39,1627000.0,112.6351,112.7153,112.5549,112.6271,1627000.0
2012-12-31 11:40:00,140.4,140.47,140.36,140.39,817600.0,112.6351,112.6913,112.603,112.6271,817600.0
2012-12-31 11:45:00,140.4,140.5,140.35,140.41,907800.0,112.6351,112.7153,112.595,112.6431,907800.0
2012-12-31 11:50:00,140.41,140.41,140.29,140.3,958000.0,112.6431,112.6431,112.5469,112.5549,958000.0
2012-12-31 11:55:00,140.3,140.38,140.29,140.36,1388700.0,112.5549,112.6191,112.5469,112.603,1388700.0
2012-12-31 12:00:00,140.37,140.48,140.36,140.43,1996200.0,112.611,112.6993,112.603,112.6592,1996200.0
2012-12-31 12:05:00,140.43,140.46,140.34,140.36,1432400.0,112.6592,112.6832,112.587,112.603,1432400.0
2012-12-31 12:10:00,140.36,140.44,140.33,140.44,590700.0,112.603,112.6672,112.5789,112.6672,590700.0
2012-12-31 12:15:00,140.44,140.44,140.4,140.41,544000.0,112.6672,112.6672,112.6351,112.6431,544000.0
2012-12-31 12:20:00,140.41,140.47,140.38,140.41,868200.0,112.6431,112.6913,112.6191,112.6431,868200.0
2012-12-31 12:25:00,140.41,140.47,140.4,140.45,391100.0,112.6431,112.6913,112.6351,112.6752,391100.0
2012-12-31 12:30:00,140.46,140.57,140.45,140.5,1044200.0,112.6832,112.7715,112.6752,112.7153,1044200.0
2012-12-31 12:35:00,140.51,140.68,140.5,140.66,906600.0,112.7233,112.8597,112.7153,112.8437,906600.0
2012-12-31 12:40:00,140.63,141.13,140.62,140.95,4783600.0,112.8196,113.2207,112.8116,113.0763,4783600.0
2012-12-31 12:45:00,140.96,141.45,140.95,141.31,4757200.0,113.0844,113.4775,113.0763,113.3651,4757200.0
2012-12-31 12:50:00,141.31,141.4,141.07,141.1,3074000.0,113.3651,113.4373,113.1726,113.1967,3074000.0
2012-12-31 12:55:00,141.09,141.13,140.79,140.97,3350700.0,113.1886,113.2207,112.948,113.0924,3350700.0
2012-12-31 13:00:00,140.97,141.04,140.83,140.87,1769600.0,113.0924,113.1485,112.9801,113.0122,1769600.0
2012-12-31 13:05:00,140.87,140.88,140.63,140.84,2416100.0,113.0122,113.0202,112.8196,112.9881,2416100.0
2012-12-31 13:10:00,140.84,141.2,140.79,141.2,3165500.0,112.9881,113.2769,112.948,113.2769,3165500.0
2012-12-31 13:15:00,141.2,141.32,141.04,141.04,2253800.0,113.2769,113.3732,113.1485,113.1485,2253800.0
2012-12-31 13:20:00,141.04,141.3,140.97,141.24,2438400.0,113.1485,113.3571,113.0924,113.309,2438400.0
2012-12-31 13:25:00,141.23,141.25,141.07,141.09,1384700.0,113.301,113.317,113.1726,113.1886,1384700.0
2012-12-31 13:30:00,141.1,141.15,141.01,141.1,1920100.0,113.1967,113.2368,113.1245,113.1967,1920100.0
2012-12-31 13:35:00,141.1,141.18,141.09,141.15,1043100.0,113.1967,113.2608,113.1886,113.2368,1043100.0
2012-12-31 13:40:00,141.15,141.36,141.12,141.15,2768300.0,113.2368,113.4053,113.2127,113.2368,2768300.0
2012-12-31 13:45:00,141.15,141.64,140.71,140.8,9741900.0,113.2368,113.6299,112.8838,112.956,9741900.0
2012-12-31 13:50:00,140.78,140.96,140.63,140.89,3843300.0,112.9399,113.0844,112.8196,113.0282,3843300.0
2012-12-31 13:55:00,140.89,141.11,140.75,140.92,2439700.0,113.0282,113.2047,112.9159,113.0523,2439700.0
2012-12-31 14:00:00,140.93,141.05,140.85,140.98,1071400.0,113.0603,113.1566,112.9961,113.1004,1071400.0
2012-12-31 14:05:00,140.99,141.15,140.95,141.1,969700.0,113.1084,113.2368,113.0763,113.1967,969700.0
2012-12-31 14:10:00,141.09,141.11,140.97,141.05,1132900.0,113.1886,113.2047,113.0924,113.1566,1132900.0
2012-12-31 14:15:00,141.05,141.21,141.03,141.15,1010600.0,113.1566,113.2849,113.1405,113.2368,1010600.0
2012-12-31 14:20:00,141.14,141.34,141.13,141.33,1189900.0,113.2288,113.3892,113.2207,113.3812,1189900.0
2012-12-31 14:25:00,141.32,141.36,141.23,141.35,1195900.0,113.3732,113.4053,113.301,113.3972,1195900.0
2012-12-31 14:30:00,141.36,141.5,141.32,141.36,1885300.0,113.4053,113.5176,113.3732,113.4053,1885300.0
2012-12-31 14:35:00,141.36,141.37,141.25,141.31,981500.0,113.4053,113.4133,113.317,113.3651,981500.0
2012-12-31 14:40:00,141.31,141.53,141.25,141.49,910200.0,113.3651,113.5416,113.317,113.5095,910200.0
2012-12-31 14:45:00,141.5,141.82,141.45,141.7,2930200.0,113.5176,113.7743,113.4775,113.678,2930200.0
2012-12-31 14:50:00,141.69,141.88,141.61,141.74,2940200.0,113.67,113.8224,113.6058,113.7101,2940200.0
2012-12-31 14:55:00,141.74,142.14,141.73,142.03,3066700.0,113.7101,114.031,113.7021,113.9428,3066700.0
2012-12-31 15:00:00,142.03,142.29,142.02,142.11,3499500.0,113.9428,114.1513,113.9347,114.0069,3499500.0
2012-12-31 15:05:00,142.11,142.16,142.04,142.06,2091000.0,114.0069,114.047,113.9508,113.9668,2091000.0
2012-12-31 15:10:00,142.06,142.07,141.7,141.74,3384400.0,113.9668,113.9748,113.678,113.7101,3384400.0
2012-12-31 15:15:00,141.74,141.83,141.66,141.71,1749500.0,113.7101,113.7823,113.6459,113.686,1749500.0
2012-12-31 15:20:00,141.71,141.79,141.71,141.75,1402500.0,113.686,113.7502,113.686,113.7181,1402500.0
2012-12-31 15:25:00,141.74,141.87,141.41,141.59,4444600.0,113.7101,113.8144,113.4454,113.5898,4444600.0
2012-12-31 15:30:00,141.59,141.83,141.59,141.79,2333800.0,113.5898,113.7823,113.5898,113.7502,2333800.0
2012-12-31 15:35:00,141.79,141.99,141.79,141.98,2430600.0,113.7502,113.9107,113.7502,113.9026,2430600.0
2012-12-31 15:40:00,141.98,142.02,141.8,141.87,2923700.0,113.9026,113.9347,113.7582,113.8144,2923700.0
2012-12-31 15:45:00,141.87,142.21,141.86,142.2,5446100.0,113.8144,114.0872,113.8064,114.0791,5446100.0
2012-12-31 15:50:00,142.21,142.48,142.14,142.26,8150300.0,114.0872,114.3038,114.031,114.1273,8150300.0
2012-12-31 15:55:00,142.26,142.56,142.07,142.46,17164900.0,114.1273,114.3679,113.9748,114.2877,17164900.0
2013-01-02 09:30:00,145.11,145.28,145.09,145.24,8762900.0,116.4137,116.55,116.3976,116.518,8762900.0
2013-01-02 09:35:00,145.25,145.39,145.21,145.26,5995100.0,116.526,116.6383,116.4939,116.534,5995100.0
2013-01-02 09:40:00,145.25,145.3,144.94,144.98,4406300.0,116.526,116.5661,116.2773,116.3094,4406300.0
2013-01-02 09:45:00,144.98,145.23,144.94,145.22,5176200.0,116.3094,116.5099,116.2773,116.5019,5176200.0
2013-01-02 09:50:00,145.21,145.57,145.21,145.56,5436100.0,116.4939,116.7827,116.4939,116.7747,5436100.0
2013-01-02 09:55:00,145.56,145.58,145.41,145.45,2505400.0,116.7747,116.7907,116.6543,116.6864,2505400.0
2013-01-02 10:00:00,145.46,145.59,145.38,145.44,3894400.0,116.6945,116.7987,116.6303,116.6784,3894400.0
2013-01-02 10:05:00,145.45,145.46,145.26,145.32,2724700.0,116.6864,116.6945,116.534,116.5821,2724700.0
2013-01-02 10:10:00,145.32,145.48,145.26,145.36,1991300.0,116.5821,116.7105,116.534,116.6142,1991300.0
2013-01-02 10:15:00,145.36,145.41,145.21,145.23,1769300.0,116.6142,116.6543,116.4939,116.5099,1769300.0
2013-01-02 10:20:00,145.22,145.37,145.17,145.2,2302800.0,116.5019,116.6223,116.4618,116.4859,2302800.0
2013-01-02 10:25:00,145.2,145.33,145.19,145.3,1829600.0,116.4859,116.5902,116.4778,116.5661,1829600.0
2013-01-02 10:30:00,145.29,145.32,145.15,145.27,2397500.0,116.5581,116.5821,116.4458,116.542,2397500.0
2013-01-02 10:35:00,145.26,145.29,145.05,145.11,2043200.0,116.534,116.5581,116.3655,116.4137,2043200.0
2013-01-02 10:40:00,145.1,145.18,145.06,145.11,1649500.0,116.4056,116.4698,116.3736,116.4137,1649500.0
2013-01-02 10:45:00,145.12,145.12,144.98,144.99,1706200.0,116.4217,116.4217,116.3094,116.3174,1706200.0
2013-01-02 10:50:00,144.99,145.14,144.98,145.04,2533700.0,116.3174,116.4377,116.3094,116.3575,2533700.0
2013-01-02 10:55:00,145.04,145.09,144.97,145.08,1669100.0,116.3575,116.3976,116.3014,116.3896,1669100.0
2013-01-02 11:00:00,145.08,145.17,145.03,145.03,1393100.0,116.3896,116.4618,116.3495,116.3495,1393100.0
2013-01-02 11:05:00,145.03,145.08,144.92,144.96,1675400.0,116.3495,116.3896,116.2612,116.2933,1675400.0
2013-01-02 11:10:00,144.95,145.03,144.93,144.94,1332500.0,116.2853,116.3495,116.2693,116.2773,1332500.0
2013-01-02 11:15:00,144.94,144.95,144.83,144.9,1724300.0,116.2773,116.2853,116.189,116.2452,1724300.0
2013-01-02 11:20:00,144.9,144.96,144.87,144.89,1327800.0,116.2452,116.2933,116.2211,116.2372,1327800.0
2013-01-02 11:25:00,144.89,145.03,144.85,145.0,1505800.0,116.2372,116.3495,116.2051,116.3254,1505800.0
2013-01-02 11:30:00,144.99,145.03,144.9,144.99,1547800.0,116.3174,116.3495,116.2452,116.3174,1547800.0
2013-01-02 11:35:00,144.98,145.03,144.87,144.87,1292200.0,116.3094,116.3495,116.2211,116.2211,1292200.0
2013-01-02 11:40:00,144.87,144.89,144.85,144.88,721500.0,116.2211,116.2372,116.2051,116.2292,721500.0
2013-01-02 11:45:00,144.89,144.98,144.86,144.86,1190600.0,116.2372,116.3094,116.2131,116.2131,1190600.0
2013-01-02 11:50:00,144.87,144.94,144.86,144.91,770300.0,116.2211,116.2773,116.2131,116.2532,770300.0
2013-01-02 11:55:00,144.91,144.91,144.74,144.78,1151400.0,116.2532,116.2532,116.1168,116.1489,1151400.0
2013-01-02 12:00:00,144.8,144.86,144.73,144.82,1178300.0,116.165,116.2131,116.1088,116.181,1178300.0
2013-01-02 12:05:00,144.83,144.92,144.81,144.9,979500.0,116.189,116.2612,116.173,116.2452,979500.0
2013-01-02 12:10:00,144.9,144.97,144.86,144.94,1337800.0,116.2452,116.3014,116.2131,116.2773,1337800.0
2013-01-02 12:15:00,144.95,145.05,144.93,145.0,1419900.0,116.2853,116.3655,116.2693,116.3254,1419900.0
2013-01-02 12:20:00,144.99,145.01,144.87,144.88,1023300.0,116.3174,116.3334,116.2211,116.2292,1023300.0
2013-01-02 12:25:00,144.88,144.92,144.82,144.91,1160500.0,116.2292,116.2612,116.181,116.2532,1160500.0
2013-01-02 12:30:00,144.91,144.96,144.87,144.87,801100.0,116.2532,116.2933,116.2211,116.2211,801100.0
2013-01-02 12:35:00,144.87,144.96,144.81,144.95,1121100.0,116.2211,116.2933,116.173,116.2853,1121100.0
2013-01-02 12:40:00,144.95,144.96,144.8,144.85,1053800.0,116.2853,116.2933,116.165,116.2051,1053800.0
2013-01-02 12:45:00,144.84,144.85,144.77,144.81,993800.0,116.1971,116.2051,116.1409,116.173,993800.0
2013-01-02 12:50:00,144.82,144.85,144.81,144.84,588600.0,116.181,116.2051,116.173,116.1971,588600.0
2013-01-02 12:55:00,144.85,144.9,144.82,144.84,895300.0,116.2051,116.2452,116.181,116.1971,895300.0
2013-01-02 13:00:00,144.84,144.91,144.81,144.83,1004900.0,116.1971,116.2532,116.173,116.189,1004900.0
2013-01-02 13:05:00,144.82,144.97,144.82,144.96,1140300.0,116.181,116.3014,116.181,116.2933,1140300.0
2013-01-02 13:10:00,144.96,144.97,144.89,144.91,833000.0,116.2933,116.3014,116.2372,116.2532,833000.0
2013-01-02 13:15:00,144.91,144.95,144.88,144.93,562200.0,116.2532,116.2853,116.2292,116.2693,562200.0
2013-01-02 13:20:00,144.92,144.93,144.85,144.9,724300.0,116.2612,116.2693,116.2051,116.2452,724300.0
2013-01-02 13:25:00,144.89,144.99,144.89,144.96,912500.0,116.2372,116.3174,116.2372,116.2933,912500.0
2013-01-02 13:30:00,144.95,145.02,144.9,144.93,1180200.0,116.2853,116.3415,116.2452,116.2693,1180200.0
2013-01-02 13:35:00,144.94,144.97,144.85,144.89,1162300.0,116.2773,116.3014,116.2051,116.2372,1162300.0
2013-01-02 13:40:00,144.89,144.93,144.85,144.86,755400.0,116.2372,116.2693,116.2051,116.2131,755400.0
2013-01-02 13:45:00,144.86,144.87,144.81,144.85,764200.0,116.2131,116.2211,116.173,116.2051,764200.0
2013-01-02 13:50:00,144.86,144.91,144.81,144.85,573100.0,116.2131,116.2532,116.173,116.2051,573100.0
2013-01-02 13:55:00,144.85,144.97,144.85,144.91,993400.0,116.2051,116.3014,116.2051,116.2532,993400.0
2013-01-02 14:00:00,144.91,145.01,144.85,144.98,1008100.0,116.2532,116.3334,116.2051,116.3094,1008100.0
2013-01-02 14:05:00,144.98,144.98,144.86,144.96,1155600.0,116.3094,116.3094,116.2131,116.2933,1155600.0
2013-01-02 14:10:00,144.96,145.08,144.93,145.01,2172300.0,116.2933,116.3896,116.2693,116.3334,2172300.0
2013-01-02 14:15:00,145.01,145.11,144.94,145.08,1593800.0,116.3334,116.4137,116.2773,116.3896,1593800.0
2013-01-02 14:20:00,145.07,145.14,145.06,145.07,1083000.0,116.3816,116.4377,116.3736,116.3816,1083000.0
2013-01-02 14:25:00,145.07,145.09,145.05,145.07,399400.0,116.3816,116.3976,116.3655,116.3816,399400.0
2013-01-02 14:30:00,145.07,145.08,144.95,144.97,1019900.0,116.3816,116.3896,116.2853,116.3014,1019900.0
2013-01-02 14:35:00,144.98,145.0,144.93,144.95,872400.0,116.3094,116.3254,116.2693,116.2853,872400.0
2013-01-02 14:40:00,144.96,144.98,144.92,144.94,764100.0,116.2933,116.3094,116.2612,116.2773,764100.0
2013-01-02 14:45:00,144.94,144.96,144.88,144.92,805800.0,116.2773,116.2933,116.2292,116.2612,805800.0
2013-01-02 14:50:00,144.93,145.02,144.93,144.99,862400.0,116.2693,116.3415,116.2693,116.3174,862400.0
2013-01-02 14:55:00,144.98,145.08,144.98,145.06,849000.0,116.3094,116.3896,116.3094,116.3736,849000.0
2013-01-02 15:00:00,145.07,145.19,145.06,145.16,1842300.0,116.3816,116.4778,116.3736,116.4538,1842300.0
2013-01-02 15:05:00,145.16,145.23,145.15,145.22,1501300.0,116.4538,116.5099,116.4458,116.5019,1501300.0
2013-01-02 15:10:00,145.22,145.23,145.17,145.21,1172800.0,116.5019,116.5099,116.4618,116.4939,1172800.0
2013-01-02 15:15:00,145.2,145.28,145.17,145.27,961300.0,116.4859,116.55,116.4618,116.542,961300.0
2013-01-02 15:20:00,145.27,145.38,145.21,145.28,3925400.0,116.542,116.6303,116.4939,116.55,3925400.0
2013-01-02 15:25:00,145.28,145.37,145.2,145.3,1947800.0,116.55,116.6223,116.4859,116.5661,1947800.0
2013-01-02 15:30:00,145.3,145.36,145.28,145.35,1655700.0,116.5661,116.6142,116.55,116.6062,1655700.0
2013-01-02 15:35:00,145.33,145.48,145.33,145.46,2861400.0,116.5902,116.7105,116.5902,116.6945,2861400.0
2013-01-02 15:40:00,145.46,145.52,145.42,145.52,2791200.0,116.6945,116.7426,116.6624,116.7426,2791200.0
2013-01-02 15:45:00,145.52,145.52,145.37,145.39,3374100.0,116.7426,116.7426,116.6223,116.6383,3374100.0
2013-01-02 15:50:00,145.37,145.78,145.37,145.77,5385700.0,116.6223,116.9512,116.6223,116.9431,5385700.0
2013-01-02 15:55:00,145.78,146.11,145.71,146.08,12468000.0,116.9512,117.2159,116.895,117.1918,12468000.0
2013-01-03 09:30:00,145.99,145.99,145.73,145.75,3413500.0,117.1196,117.1196,116.9111,116.9271,3413500.0
2013-01-03 09:35:00,145.76,145.79,145.66,145.71,2810000.0,116.9351,116.9592,116.8549,116.895,2810000.0
2013-01-03 09:40:00,145.72,145.73,145.61,145.68,2411400.0,116.903,116.9111,116.8148,116.8709,2411400.0
2013-01-03 09:45:00,145.68,145.82,145.67,145.72,2589500.0,116.8709,116.9833,116.8629,116.903,2589500.0
2013-01-03 09:50:00,145.72,145.82,145.67,145.77,1781800.0,116.903,116.9833,116.8629,116.9431,1781800.0
2013-01-03 09:55:00,145.77,145.86,145.72,145.79,2147900.0,116.9431,117.0154,116.903,116.9592,2147900.0
2013-01-03 10:00:00,145.79,145.89,145.77,145.83,1752900.0,116.9592,117.0394,116.9431,116.9913,1752900.0
2013-01-03 10:05:00,145.84,145.99,145.79,145.92,2695200.0,116.9993,117.1196,116.9592,117.0635,2695200.0
2013-01-03 10:10:00,145.93,145.97,145.87,145.91,1796300.0,117.0715,117.1036,117.0234,117.0555,1796300.0
2013-01-03 10:15:00,145.92,145.94,145.79,145.8,1507300.0,117.0635,117.0795,116.9592,116.9672,1507300.0
2013-01-03 10:20:00,145.81,145.89,145.79,145.87,1234300.0,116.9752,117.0394,116.9592,117.0234,1234300.0
2013-01-03 10:25:00,145.88,145.91,145.85,145.91,1102300.0,117.0314,117.0555,117.0073,117.0555,1102300.0
2013-01-03 10:30:00,145.91,146.04,145.88,145.94,2084600.0,117.0555,117.1598,117.0314,117.0795,2084600.0
2013-01-03 10:35:00,145.94,145.96,145.83,145.87,1048900.0,117.0795,117.0956,116.9913,117.0234,1048900.0
2013-01-03 10:40:00,145.88,145.95,145.86,145.9,788200.0,117.0314,117.0876,117.0154,117.0474,788200.0
2013-01-03 10:45:00,145.9,145.94,145.83,145.85,763600.0,117.0474,117.0795,116.9913,117.0073,763600.0
2013-01-03 10:50:00,145.84,145.92,145.82,145.9,762600.0,116.9993,117.0635,116.9833,117.0474,762600.0
2013-01-03 10:55:00,145.9,145.91,145.82,145.89,699200.0,117.0474,117.0555,116.9833,117.0394,699200.0
2013-01-03 11:00:00,145.9,146.0,145.88,145.95,1048000.0,117.0474,117.1277,117.0314,117.0876,1048000.0
2013-01-03 11:05:00,145.94,146.03,145.91,146.0,1092100.0,117.0795,117.1517,117.0555,117.1277,1092100.0
2013-01-03 11:10:00,146.0,146.13,145.97,146.07,1487900.0,117.1277,117.232,117.1036,117.1838,1487900.0
2013-01-03 11:15:00,146.07,146.13,146.04,146.1,964600.0,117.1838,117.232,117.1598,117.2079,964600.0
2013-01-03 11:20:00,146.09,146.2,146.09,146.19,1240600.0,117.1999,117.2881,117.1999,117.2801,1240600.0
2013-01-03 11:25:00,146.18,146.21,146.11,146.13,1209700.0,117.2721,117.2961,117.2159,117.232,1209700.0
2013-01-03 11:30:00,146.13,146.25,146.11,146.21,1177500.0,117.232,117.3282,117.2159,117.2961,1177500.0
2013-01-03 11:35:00,146.21,146.28,146.2,146.2,1331600.0,117.2961,117.3523,117.2881,117.2881,1331600.0
2013-01-03 11:40:00,146.2,146.22,146.13,146.16,941700.0,117.2881,117.3042,117.232,117.256,941700.0
2013-01-03 11:45:00,146.15,146.19,146.14,146.18,631300.0,117.248,117.2801,117.24,117.2721,631300.0
2013-01-03 11:50:00,146.17,146.22,146.14,146.19,771800.0,117.264,117.3042,117.24,117.2801,771800.0
2013-01-03 11:55:00,146.19,146.19,146.14,146.17,544900.0,117.2801,117.2801,117.24,117.264,544900.0
2013-01-03 12:00:00,146.16,146.23,146.15,146.2,2236800.0,117.256,117.3122,117.248,117.2881,2236800.0
2013-01-03 12:05:00,146.2,146.27,146.19,146.27,796700.0,117.2881,117.3443,117.2801,117.3443,796700.0
2013-01-03 12:10:00,146.27,146.29,146.19,146.28,724100.0,117.3443,117.3603,117.2801,117.3523,724100.0
2013-01-03 12:15:00,146.28,146.3,146.23,146.24,705500.0,117.3523,117.3683,117.3122,117.3202,705500.0
2013-01-03 12:20:00,146.23,146.28,146.22,146.26,442700.0,117.3122,117.3523,117.3042,117.3362,442700.0
2013-01-03 12:25:00,146.25,146.29,146.23,146.24,455000.0,117.3282,117.3603,117.3122,117.3202,455000.0
2013-01-03 12:30:00,146.24,146.27,146.07,146.09,1158000.0,117.3202,117.3443,117.1838,117.1999,1158000.0
2013-01-03 12:35:00,146.08,146.17,146.07,146.14,866300.0,117.1918,117.264,117.1838,117.24,866300.0
2013-01-03 12:40:00,146.14,146.19,146.1,146.19,932100.0,117.24,117.2801,117.2079,117.2801,932100.0
2013-01-03 12:45:00,146.18,146.21,146.13,146.15,525400.0,117.2721,117.2961,117.232,117.248,525400.0
2013-01-03 12:50:00,146.15,146.21,146.14,146.15,567700.0,117.248,117.2961,117.24,117.248,567700.0
2013-01-03 12:55:00,146.14,146.21,146.14,146.19,494200.0,117.24,117.2961,117.24,117.2801,494200.0
2013-01-03 13:00:00,146.19,146.23,146.18,146.2,537800.0,117.2801,117.3122,117.2721,117.2881,537800.0
2013-01-03 13:05:00,146.2,146.23,146.17,146.18,440200.0,117.2881,117.3122,117.264,117.2721,440200.0
2013-01-03 13:10:00,146.18,146.19,146.1,146.14,1286200.0,117.2721,117.2801,117.2079,117.24,1286200.0
2013-01-03 13:15:00,146.14,146.18,146.12,146.18,477400.0,117.24,117.2721,117.2239,117.2721,477400.0
2013-01-03 13:20:00,146.18,146.19,146.14,146.18,378600.0,117.2721,117.2801,117.24,117.2721,378600.0
2013-01-03 13:25:00,146.17,146.29,146.17,146.28,1032300.0,117.264,117.3603,117.264,117.3523,1032300.0
2013-01-03 13:30:00,146.28,146.33,146.26,146.31,944200.0,117.3523,117.3924,117.3362,117.3764,944200.0
2013-01-03 13:35:00,146.3,146.37,146.29,146.34,724100.0,117.3683,117.4245,117.3603,117.4004,724100.0
2013-01-03 13:40:00,146.33,146.37,146.26,146.27,828100.0,117.3924,117.4245,117.3362,117.3443,828100.0
2013-01-03 13:45:00,146.28,146.31,146.27,146.29,479200.0,117.3523,117.3764,117.3443,117.3603,479200.0
2013-01-03 13:50:00,146.29,146.37,146.28,146.32,621100.0,117.3603,117.4245,117.3523,117.3844,621100.0
2013-01-03 13:55:00,146.33,146.33,146.29,146.3,407000.0,117.3924,117.3924,117.3603,117.3683,407000.0
2013-01-03 14:00:00,146.3,146.31,145.94,146.05,4251600.0,117.3683,117.3764,117.0795,117.1678,4251600.0
2013-01-03 14:05:00,146.04,146.08,145.77,145.84,3962200.0,117.1598,117.1918,116.9431,116.9993,3962200.0
2013-01-03 14:10:00,145.84,145.99,145.74,145.95,2481600.0,116.9993,117.1196,116.9191,117.0876,2481600.0
2013-01-03 14:15:00,145.95,145.98,145.86,145.9,1747800.0,117.0876,117.1116,117.0154,117.0474,1747800.0
2013-01-03 14:20:00,145.91,145.97,145.78,145.8,1546900.0,117.0555,117.1036,116.9512,116.9672,1546900.0
2013-01-03 14:25:00,145.8,145.85,145.72,145.82,2256200.0,116.9672,117.0073,116.903,116.9833,2256200.0
2013-01-03 14:30:00,145.82,145.84,145.68,145.78,1697300.0,116.9833,116.9993,116.8709,116.9512,1697300.0
2013-01-03 14:35:00,145.77,145.81,145.62,145.65,1884000.0,116.9431,116.9752,116.8228,116.8469,1884000.0
2013-01-03 14:40:00,145.64,145.81,145.63,145.78,1587400.0,116.8389,116.9752,116.8308,116.9512,1587400.0
2013-01-03 14:45:00,145.78,145.84,145.72,145.76,1302600.0,116.9512,116.9993,116.903,116.9351,1302600.0
2013-01-03 14:50:00,145.76,145.89,145.76,145.82,1608700.0,116.9351,117.0394,116.9351,116.9833,1608700.0
2013-01-03 14:55:00,145.82,145.93,145.79,145.85,1439800.0,116.9833,117.0715,116.9592,117.0073,1439800.0
2013-01-03 15:00:00,145.85,145.9,145.73,145.85,1476900.0,117.0073,117.0474,116.9111,117.0073,1476900.0
2013-01-03 15:05:00,145.84,145.87,145.76,145.77,958200.0,116.9993,117.0234,116.9351,116.9431,958200.0
2013-01-03 15:10:00,145.78,145.84,145.68,145.73,2369400.0,116.9512,116.9993,116.8709,116.9111,2369400.0
2013-01-03 15:15:00,145.73,145.76,145.6,145.62,1312300.0,116.9111,116.9351,116.8068,116.8228,1312300.0
2013-01-03 15:20:00,145.62,145.69,145.46,145.54,3751600.0,116.8228,116.879,116.6945,116.7586,3751600.0
2013-01-03 15:25:00,145.53,145.65,145.49,145.56,1693600.0,116.7506,116.8469,116.7185,116.7747,1693600.0
2013-01-03 15:30:00,145.55,145.57,145.39,145.42,1897400.0,116.7667,116.7827,116.6383,116.6624,1897400.0
2013-01-03 15:35:00,145.42,145.49,145.34,145.49,2170900.0,116.6624,116.7185,116.5982,116.7185,2170900.0
2013-01-03 15:40:00,145.48,145.61,145.47,145.59,2228900.0,116.7105,116.8148,116.7025,116.7987,2228900.0
2013-01-03 15:45:00,145.59,145.71,145.59,145.66,3057700.0,116.7987,116.895,116.7987,116.8549,3057700.0
2013-01-03 15:50:00,145.67,145.71,145.36,145.38,3651000.0,116.8629,116.895,116.6142,116.6303,3651000.0
2013-01-03 15:55:00,145.37,145.79,145.37,145.77,6124700.0,116.6223,116.9592,116.6223,116.9431,6124700.0
2013-01-04 09:30:00,145.97,145.98,145.74,145.81,2815600.0,117.1036,117.1116,116.9191,116.9752,2815600.0
2013-01-04 09:35:00,145.81,145.84,145.67,145.71,2269600.0,116.9752,116.9993,116.8629,116.895,2269600.0
2013-01-04 09:40:00,145.71,146.0,145.7,145.99,1656100.0,116.895,117.1277,116.887,117.1196,1656100.0
2013-01-04 09:45:00,145.99,146.02,145.94,146.0,1841600.0,117.1196,117.1437,117.0795,117.1277,1841600.0
2013-01-04 09:50:00,146.0,146.1,145.91,146.05,1478000.0,117.1277,117.2079,117.0555,117.1678,1478000.0
2013-01-04 09:55:00,146.05,146.16,146.02,146.13,964800.0,117.1678,117.256,117.1437,117.232,964800.0
2013-01-04 10:00:00,146.15,146.21,145.83,145.93,3138900.0,117.248,117.2961,116.9913,117.0715,3138900.0
2013-01-04 10:05:00,145.93,145.99,145.84,145.87,1318900.0,117.0715,117.1196,116.9993,117.0234,1318900.0
2013-01-04 10:10:00,145.88,146.08,145.88,146.05,1613600.0,117.0314,117.1918,117.0314,117.1678,1613600.0
2013-01-04 10:15:00,146.05,146.06,145.92,146.01,927800.0,117.1678,117.1758,117.0635,117.1357,927800.0
2013-01-04 10:20:00,146.01,146.16,145.98,146.05,2093200.0,117.1357,117.256,117.1116,117.1678,2093200.0
2013-01-04 10:25:00,146.05,146.15,146.01,146.07,1188000.0,117.1678,117.248,117.1357,117.1838,1188000.0
2013-01-04 10:30:00,146.07,146.11,145.92,145.98,1670000.0,117.1838,117.2159,117.0635,117.1116,1670000.0
2013-01-04 10:35:00,145.98,145.99,145.89,145.91,888000.0,117.1116,117.1196,117.0394,117.0555,888000.0
2013-01-04 10:40:00,145.92,145.93,145.73,145.74,2887000.0,117.0635,117.0715,116.9111,116.9191,2887000.0
2013-01-04 10:45:00,145.74,145.94,145.74,145.93,1068600.0,116.9191,117.0795,116.9191,117.0715,1068600.0
2013-01-04 10:50:00,145.93,145.99,145.88,145.91,779300.0,117.0715,117.1196,117.0314,117.0555,779300.0
2013-01-04 10:55:00,145.9,145.96,145.82,145.84,932200.0,117.0474,117.0956,116.9833,116.9993,932200.0
2013-01-04 11:00:00,145.84,146.03,145.84,145.95,1029800.0,116.9993,117.1517,116.9993,117.0876,1029800.0
2013-01-04 11:05:00,145.95,145.96,145.89,145.91,676300.0,117.0876,117.0956,117.0394,117.0555,676300.0
2013-01-04 11:10:00,145.91,145.99,145.91,145.98,555900.0,117.0555,117.1196,117.0555,117.1116,555900.0
2013-01-04 11:15:00,145.98,146.06,145.96,146.02,759100.0,117.1116,117.1758,117.0956,117.1437,759100.0
2013-01-04 11:20:00,146.02,146.04,145.97,146.0,598300.0,117.1437,117.1598,117.1036,117.1277,598300.0
2013-01-04 11:25:00,146.0,146.05,145.97,146.0,714300.0,117.1277,117.1678,117.1036,117.1277,714300.0
2013-01-04 11:30:00,145.99,146.11,145.97,146.11,939600.0,117.1196,117.2159,117.1036,117.2159,939600.0
2013-01-04 11:35:00,146.11,146.18,146.07,146.09,1518900.0,117.2159,117.2721,117.1838,117.1999,1518900.0
2013-01-04 11:40:00,146.09,146.16,146.07,146.14,921700.0,117.1999,117.256,117.1838,117.24,921700.0
2013-01-04 11:45:00,146.13,146.23,146.13,146.16,1240100.0,117.232,117.3122,117.232,117.256,1240100.0
2013-01-04 11:50:00,146.15,146.26,146.14,146.24,964800.0,117.248,117.3362,117.24,117.3202,964800.0
2013-01-04 11:55:00,146.24,146.26,146.08,146.09,1141100.0,117.3202,117.3362,117.1918,117.1999,1141100.0
2013-01-04 12:00:00,146.1,146.17,146.09,146.14,363500.0,117.2079,117.264,117.1999,117.24,363500.0
2013-01-04 12:05:00,146.14,146.17,146.13,146.13,374900.0,117.24,117.264,117.232,117.232,374900.0
2013-01-04 12:10:00,146.13,146.19,146.13,146.18,464600.0,117.232,117.2801,117.232,117.2721,464600.0
2013-01-04 12:15:00,146.18,146.19,146.14,146.14,429200.0,117.2721,117.2801,117.24,117.24,429200.0
2013-01-04 12:20:00,146.14,146.17,146.14,146.15,263100.0,117.24,117.264,117.24,117.248,263100.0
2013-01-04 12:25:00,146.14,146.22,146.13,146.22,355000.0,117.24,117.3042,117.232,117.3042,355000.0
2013-01-04 12:30:00,146.22,146.24,146.17,146.21,685300.0,117.3042,117.3202,117.264,117.2961,685300.0
2013-01-04 12:35:00,146.22,146.23,146.16,146.18,410000.0,117.3042,117.3122,117.256,117.2721,410000.0
2013-01-04 12:40:00,146.17,146.21,146.16,146.19,447400.0,117.264,117.2961,117.256,117.2801,447400.0
2013-01-04 12:45:00,146.19,146.23,146.16,146.23,324900.0,117.2801,117.3122,117.256,117.3122,324900.0
2013-01-04 12:50:00,146.23,146.23,146.16,146.17,489100.0,117.3122,117.3122,117.256,117.264,489100.0
2013-01-04 12:55:00,146.17,146.17,146.09,146.1,623400.0,117.264,117.264,117.1999,117.2079,623400.0
2013-01-04 13:00:00,146.1,146.14,146.08,146.12,277800.0,117.2079,117.24,117.1918,117.2239,277800.0
2013-01-04 13:05:00,146.12,146.13,146.07,146.11,684400.0,117.2239,117.232,117.1838,117.2159,684400.0
2013-01-04 13:10:00,146.11,146.14,146.09,146.12,280400.0,117.2159,117.24,117.1999,117.2239,280400.0
2013-01-04 13:15:00,146.12,146.14,146.1,146.12,212400.0,117.2239,117.24,117.2079,117.2239,212400.0
2013-01-04 13:20:00,146.12,146.15,146.09,146.11,652200.0,117.2239,117.248,117.1999,117.2159,652200.0
2013-01-04 13:25:00,146.11,146.21,146.09,146.2,414600.0,117.2159,117.2961,117.1999,117.2881,414600.0
2013-01-04 13:30:00,146.19,146.23,146.17,146.19,433000.0,117.2801,117.3122,117.264,117.2801,433000.0
2013-01-04 13:35:00,146.2,146.24,146.17,146.21,454000.0,117.2881,117.3202,117.264,117.2961,454000.0
2013-01-04 13:40:00,146.21,146.23,146.18,146.22,230100.0,117.2961,117.3122,117.2721,117.3042,230100.0
2013-01-04 13:45:00,146.21,146.29,146.21,146.25,561400.0,117.2961,117.3603,117.2961,117.3282,561400.0
2013-01-04 13:50:00,146.25,146.25,146.1,146.14,746900.0,117.3282,117.3282,117.2079,117.24,746900.0
2013-01-04 13:55:00,146.14,146.21,146.13,146.2,801200.0,117.24,117.2961,117.232,117.2881,801200.0
2013-01-04 14:00:00,146.2,146.24,146.16,146.2,683800.0,117.2881,117.3202,117.256,117.2881,683800.0
2013-01-04 14:05:00,146.21,146.27,146.2,146.24,714500.0,117.2961,117.3443,117.2881,117.3202,714500.0
2013-01-04 14:10:00,146.24,146.24,146.17,146.21,615900.0,117.3202,117.3202,117.264,117.2961,615900.0
2013-01-04 14:15:00,146.2,146.24,146.15,146.17,535500.0,117.2881,117.3202,117.248,117.264,535500.0
2013-01-04 14:20:00,146.17,146.21,146.16,146.19,463700.0,117.264,117.2961,117.256,117.2801,463700.0
2013-01-04 14:25:00,146.2,146.29,146.18,146.26,1563500.0,117.2881,117.3603,117.2721,117.3362,1563500.0
2013-01-04 14:30:00,146.27,146.29,146.2,146.22,838100.0,117.3443,117.3603,117.2881,117.3042,838100.0
2013-01-04 14:35:00,146.22,146.28,146.21,146.24,586500.0,117.3042,117.3523,117.2961,117.3202,586500.0
2013-01-04 14:40:00,146.23,146.24,146.18,146.24,651300.0,117.3122,117.3202,117.2721,117.3202,651300.0
2013-01-04 14:45:00,146.24,146.26,146.17,146.17,615400.0,117.3202,117.3362,117.264,117.264,615400.0
2013-01-04 14:50:00,146.18,146.23,146.17,146.22,373500.0,117.2721,117.3122,117.264,117.3042,373500.0
2013-01-04 14:55:00,146.22,146.32,146.22,146.32,776500.0,117.3042,117.3844,117.3042,117.3844,776500.0
2013-01-04 15:00:00,146.32,146.35,146.26,146.33,1217600.0,117.3844,117.4085,117.3362,117.3924,1217600.0
2013-01-04 15:05:00,146.33,146.41,146.31,146.34,1160300.0,117.3924,117.4566,117.3764,117.4004,1160300.0
2013-01-04 15:10:00,146.34,146.44,146.34,146.42,1524000.0,117.4004,117.4807,117.4004,117.4646,1524000.0
2013-01-04 15:15:00,146.43,146.43,146.36,146.36,991900.0,117.4726,117.4726,117.4165,117.4165,991900.0
2013-01-04 15:20:00,146.36,146.57,146.36,146.55,2575600.0,117.4165,117.5849,117.4165,117.5689,2575600.0
2013-01-04 15:25:00,146.55,146.61,146.51,146.57,1892800.0,117.5689,117.617,117.5368,117.5849,1892800.0
2013-01-04 15:30:00,146.58,146.6,146.49,146.52,2005300.0,117.593,117.609,117.5208,117.5448,2005300.0
2013-01-04 15:35:00,146.52,146.57,146.5,146.57,1189200.0,117.5448,117.5849,117.5288,117.5849,1189200.0
2013-01-04 15:40:00,146.56,146.61,146.55,146.61,1258900.0,117.5769,117.617,117.5689,117.617,1258900.0
2013-01-04 15:45:00,146.6,146.61,146.38,146.41,2737600.0,117.609,117.617,117.4325,117.4566,2737600.0
2013-01-04 15:50:00,146.41,146.51,146.39,146.5,2138700.0,117.4566,117.5368,117.4405,117.5288,2138700.0
2013-01-04 15:55:00,146.49,146.54,146.34,146.38,9436900.0,117.5208,117.5609,117.4004,117.4325,9436900.0
2013-01-07 09:30:00,145.85,145.89,145.66,145.72,2973900.0,117.0073,117.0394,116.8549,116.903,2973900.0
2013-01-07 09:35:00,145.72,145.81,145.64,145.65,1833300.0,116.903,116.9752,116.8389,116.8469,1833300.0
2013-01-07 09:40:00,145.65,145.83,145.64,145.78,2743000.0,116.8469,116.9913,116.8389,116.9512,2743000.0
2013-01-07 09:45:00,145.77,145.83,145.67,145.73,1704100.0,116.9431,116.9913,116.8629,116.9111,1704100.0
2013-01-07 09:50:00,145.72,145.74,145.59,145.71,2180600.0,116.903,116.9191,116.7987,116.895,2180600.0
2013-01-07 09:55:00,145.71,145.8,145.64,145.75,1641800.0,116.895,116.9672,116.8389,116.9271,1641800.0
2013-01-07 10:00:00,145.75,145.85,145.73,145.84,1208000.0,116.9271,117.0073,116.9111,116.9993,1208000.0
2013-01-07 10:05:00,145.85,145.89,145.78,145.88,923200.0,117.0073,117.0394,116.9512,117.0314,923200.0
2013-01-07 10:10:00,145.88,145.93,145.76,145.8,1208900.0,117.0314,117.0715,116.9351,116.9672,1208900.0
2013-01-07 10:15:00,145.8,145.84,145.76,145.81,957200.0,116.9672,116.9993,116.9351,116.9752,957200.0
2013-01-07 10:20:00,145.8,145.84,145.72,145.79,779800.0,116.9672,116.9993,116.903,116.9592,779800.0
2013-01-07 10:25:00,145.79,145.91,145.78,145.89,915800.0,116.9592,117.0555,116.9512,117.0394,915800.0
2013-01-07 10:30:00,145.89,145.95,145.86,145.95,1210300.0,117.0394,117.0876,117.0154,117.0876,1210300.0
2013-01-07 10:35:00,145.95,145.95,145.9,145.92,805100.0,117.0876,117.0876,117.0474,117.0635,805100.0
2013-01-07 10:40:00,145.92,145.98,145.88,145.94,1085700.0,117.0635,117.1116,117.0314,117.0795,1085700.0
2013-01-07 10:45:00,145.94,145.97,145.91,145.94,885500.0,117.0795,117.1036,117.0555,117.0795,885500.0
2013-01-07 10:50:00,145.94,145.96,145.84,145.84,672700.0,117.0795,117.0956,116.9993,116.9993,672700.0
2013-01-07 10:55:00,145.84,145.88,145.8,145.81,966500.0,116.9993,117.0314,116.9672,116.9752,966500.0
2013-01-07 11:00:00,145.81,145.86,145.79,145.82,519900.0,116.9752,117.0154,116.9592,116.9833,519900.0
2013-01-07 11:05:00,145.81,145.9,145.81,145.88,650400.0,116.9752,117.0474,116.9752,117.0314,650400.0
2013-01-07 11:10:00,145.88,145.9,145.84,145.89,509100.0,117.0314,117.0474,116.9993,117.0394,509100.0
2013-01-07 11:15:00,145.9,145.9,145.76,145.82,690800.0,117.0474,117.0474,116.9351,116.9833,690800.0
2013-01-07 11:20:00,145.83,145.84,145.77,145.83,570200.0,116.9913,116.9993,116.9431,116.9913,570200.0
2013-01-07 11:25:00,145.83,145.9,145.82,145.84,574700.0,116.9913,117.0474,116.9833,116.9993,574700.0
2013-01-07 11:30:00,145.84,145.91,145.84,145.89,377100.0,116.9993,117.0555,116.9993,117.0394,377100.0
2013-01-07 11:35:00,145.9,145.9,145.82,145.83,408800.0,117.0474,117.0474,116.9833,116.9913,408800.0
2013-01-07 11:40:00,145.84,145.86,145.78,145.81,573700.0,116.9993,117.0154,116.9512,116.9752,573700.0
2013-01-07 11:45:00,145.8,145.81,145.62,145.65,1346400.0,116.9672,116.9752,116.8228,116.8469,1346400.0
2013-01-07 11:50:00,145.65,145.69,145.54,145.59,1219600.0,116.8469,116.879,116.7586,116.7987,1219600.0
2013-01-07 11:55:00,145.59,145.63,145.56,145.58,1274100.0,116.7987,116.8308,116.7747,116.7907,1274100.0
2013-01-07 12:00:00,145.57,145.61,145.5,145.59,1137900.0,116.7827,116.8148,116.7265,116.7987,1137900.0
2013-01-07 12:05:00,145.59,145.6,145.54,145.57,518400.0,116.7987,116.8068,116.7586,116.7827,518400.0
2013-01-07 12:10:00,145.57,145.58,145.55,145.57,382100.0,116.7827,116.7907,116.7667,116.7827,382100.0
2013-01-07 12:15:00,145.57,145.62,145.54,145.59,701000.0,116.7827,116.8228,116.7586,116.7987,701000.0
2013-01-07 12:20:00,145.59,145.61,145.56,145.56,461600.0,116.7987,116.8148,116.7747,116.7747,461600.0
2013-01-07 12:25:00,145.56,145.58,145.43,145.52,1571600.0,116.7747,116.7907,116.6704,116.7426,1571600.0
2013-01-07 12:30:00,145.52,145.59,145.49,145.5,759100.0,116.7426,116.7987,116.7185,116.7265,759100.0
2013-01-07 12:35:00,145.5,145.57,145.5,145.54,622200.0,116.7265,116.7827,116.7265,116.7586,622200.0
2013-01-07 12:40:00,145.55,145.58,145.52,145.55,505800.0,116.7667,116.7907,116.7426,116.7667,505800.0
2013-01-07 12:45:00,145.56,145.6,145.55,145.6,408800.0,116.7747,116.8068,116.7667,116.8068,408800.0
2013-01-07 12:50:00,145.6,145.62,145.51,145.52,1210300.0,116.8068,116.8228,116.7346,116.7426,1210300.0
2013-01-07 12:55:00,145.52,145.58,145.51,145.54,869100.0,116.7426,116.7907,116.7346,116.7586,869100.0
2013-01-07 13:00:00,145.54,145.64,145.54,145.61,827500.0,116.7586,116.8389,116.7586,116.8148,827500.0
2013-01-07 13:05:00,145.61,145.67,145.61,145.66,626500.0,116.8148,116.8629,116.8148,116.8549,626500.0
2013-01-07 13:10:00,145.66,145.68,145.64,145.66,339400.0,116.8549,116.8709,116.8389,116.8549,339400.0
2013-01-07 13:15:00,145.67,145.67,145.62,145.65,448900.0,116.8629,116.8629,116.8228,116.8469,448900.0
2013-01-07 13:20:00,145.65,145.67,145.64,145.64,310100.0,116.8469,116.8629,116.8389,116.8389,310100.0
2013-01-07 13:25:00,145.64,145.68,145.64,145.68,449600.0,116.8389,116.8709,116.8389,116.8709,449600.0
2013-01-07 13:30:00,145.67,145.68,145.63,145.65,409700.0,116.8629,116.8709,116.8308,116.8469,409700.0
2013-01-07 13:35:00,145.65,145.65,145.57,145.58,375700.0,116.8469,116.8469,116.7827,116.7907,375700.0
2013-01-07 13:40:00,145.59,145.61,145.48,145.5,1356100.0,116.7987,116.8148,116.7105,116.7265,1356100.0
2013-01-07 13:45:00,145.5,145.56,145.49,145.55,307000.0,116.7265,116.7747,116.7185,116.7667,307000.0
2013-01-07 13:50:00,145.56,145.62,145.54,145.61,363100.0,116.7747,116.8228,116.7586,116.8148,363100.0
2013-01-07 13:55:00,145.6,145.63,145.58,145.59,452800.0,116.8068,116.8308,116.7907,116.7987,452800.0
2013-01-07 14:00:00,145.59,145.61,145.58,145.6,261600.0,116.7987,116.8148,116.7907,116.8068,261600.0
2013-01-07 14:05:00,145.6,145.69,145.6,145.67,528500.0,116.8068,116.879,116.8068,116.8629,528500.0
2013-01-07 14:10:00,145.67,145.71,145.61,145.63,811300.0,116.8629,116.895,116.8148,116.8308,811300.0
2013-01-07 14:15:00,145.63,145.68,145.59,145.67,854700.0,116.8308,116.8709,116.7987,116.8629,854700.0
2013-01-07 14:20:00,145.67,145.68,145.65,145.67,338000.0,116.8629,116.8709,116.8469,116.8629,338000.0
2013-01-07 14:25:00,145.68,145.8,145.68,145.79,1148200.0,116.8709,116.9672,116.8709,116.9592,1148200.0
2013-01-07 14:30:00,145.79,145.88,145.76,145.8,960000.0,116.9592,117.0314,116.9351,116.9672,960000.0
2013-01-07 14:35:00,145.79,145.82,145.77,145.81,359500.0,116.9592,116.9833,116.9431,116.9752,359500.0
2013-01-07 14:40:00,145.81,145.83,145.77,145.79,462500.0,116.9752,116.9913,116.9431,116.9592,462500.0
2013-01-07 14:45:00,145.8,145.85,145.77,145.81,602200.0,116.9672,117.0073,116.9431,116.9752,602200.0
2013-01-07 14:50:00,145.81,145.86,145.8,145.84,623200.0,116.9752,117.0154,116.9672,116.9993,623200.0
2013-01-07 14:55:00,145.84,145.88,145.81,145.87,819000.0,116.9993,117.0314,116.9752,117.0234,819000.0
2013-01-07 15:00:00,145.87,145.88,145.81,145.83,563200.0,117.0234,117.0314,116.9752,116.9913,563200.0
2013-01-07 15:05:00,145.84,145.85,145.8,145.82,396200.0,116.9993,117.0073,116.9672,116.9833,396200.0
2013-01-07 15:10:00,145.83,145.9,145.82,145.9,758200.0,116.9913,117.0474,116.9833,117.0474,758200.0
2013-01-07 15:15:00,145.9,145.95,145.89,145.94,544300.0,117.0474,117.0876,117.0394,117.0795,544300.0
2013-01-07 15:20:00,145.94,145.99,145.92,145.99,652200.0,117.0795,117.1196,117.0635,117.1196,652200.0
2013-01-07 15:25:00,145.99,146.1,145.99,146.03,1723400.0,117.1196,117.2079,117.1196,117.1517,1723400.0
2013-01-07 15:30:00,146.04,146.11,146.02,146.03,834800.0,117.1598,117.2159,117.1437,117.1517,834800.0
2013-01-07 15:35:00,146.03,146.04,145.88,145.88,1032500.0,117.1517,117.1598,117.0314,117.0314,1032500.0
2013-01-07 15:40:00,145.88,145.99,145.88,145.98,676000.0,117.0314,117.1196,117.0314,117.1116,676000.0
2013-01-07 15:45:00,145.97,146.01,145.9,145.97,991300.0,117.1036,117.1357,117.0474,117.1036,991300.0
2013-01-07 15:50:00,145.97,146.01,145.93,145.93,745500.0,117.1036,117.1357,117.0715,117.0715,745500.0
2013-01-07 15:55:00,145.93,145.98,145.9,145.97,4842100.0,117.0715,117.1116,117.0474,117.1036,4842100.0
2013-01-08 09:30:00,145.71,145.82,145.65,145.7,2480800.0,116.895,116.9833,116.8469,116.887,2480800.0
2013-01-08 09:35:00,145.7,145.91,145.66,145.86,2384400.0,116.887,117.0555,116.8549,117.0154,2384400.0
2013-01-08 09:40:00,145.86,145.87,145.75,145.87,1565300.0,117.0154,117.0234,116.9271,117.0234,1565300.0
2013-01-08 09:45:00,145.87,145.88,145.68,145.71,1698000.0,117.0234,117.0314,116.8709,116.895,1698000.0
2013-01-08 09:50:00,145.71,145.74,145.58,145.66,2069800.0,116.895,116.9191,116.7907,116.8549,2069800.0
2013-01-08 09:55:00,145.66,145.69,145.51,145.54,1536200.0,116.8549,116.879,116.7346,116.7586,1536200.0
2013-01-08 10:00:00,145.53,145.59,145.46,145.5,1724300.0,116.7506,116.7987,116.6945,116.7265,1724300.0
2013-01-08 10:05:00,145.5,145.55,145.4,145.53,1550300.0,116.7265,116.7667,116.6463,116.7506,1550300.0
2013-01-08 10:10:00,145.53,145.55,145.26,145.27,1587500.0,116.7506,116.7667,116.534,116.542,1587500.0
2013-01-08 10:15:00,145.28,145.33,145.23,145.28,3438200.0,116.55,116.5902,116.5099,116.55,3438200.0
2013-01-08 10:20:00,145.27,145.37,145.24,145.33,1466900.0,116.542,116.6223,116.518,116.5902,1466900.0
2013-01-08 10:25:00,145.34,145.39,145.23,145.37,1384500.0,116.5982,116.6383,116.5099,116.6223,1384500.0
2013-01-08 10:30:00,145.36,145.39,145.28,145.32,1562700.0,116.6142,116.6383,116.55,116.5821,1562700.0
2013-01-08 10:35:00,145.33,145.34,145.16,145.16,1788300.0,116.5902,116.5982,116.4538,116.4538,1788300.0
2013-01-08 10:40:00,145.16,145.24,145.09,145.2,2596200.0,116.4538,116.518,116.3976,116.4859,2596200.0
2013-01-08 10:45:00,145.21,145.24,145.18,145.21,1009700.0,116.4939,116.518,116.4698,116.4939,1009700.0
2013-01-08 10:50:00,145.21,145.24,145.12,145.13,994100.0,116.4939,116.518,116.4217,116.4297,994100.0
2013-01-08 10:55:00,145.13,145.18,145.12,145.17,674800.0,116.4297,116.4698,116.4217,116.4618,674800.0
2013-01-08 11:00:00,145.17,145.21,145.08,145.19,1244700.0,116.4618,116.4939,116.3896,116.4778,1244700.0
2013-01-08 11:05:00,145.19,145.23,145.01,145.02,1615900.0,116.4778,116.5099,116.3334,116.3415,1615900.0
2013-01-08 11:10:00,145.01,145.06,145.0,145.04,1904600.0,116.3334,116.3736,116.3254,116.3575,1904600.0
2013-01-08 11:15:00,145.04,145.09,145.01,145.03,909000.0,116.3575,116.3976,116.3334,116.3495,909000.0
2013-01-08 11:20:00,145.02,145.1,144.98,145.1,1180000.0,116.3415,116.4056,116.3094,116.4056,1180000.0
2013-01-08 11:25:00,145.09,145.12,145.05,145.11,823500.0,116.3976,116.4217,116.3655,116.4137,823500.0
2013-01-08 11:30:00,145.11,145.18,145.09,145.17,684900.0,116.4137,116.4698,116.3976,116.4618,684900.0
2013-01-08 11:35:00,145.18,145.28,145.14,145.26,1768400.0,116.4698,116.55,116.4377,116.534,1768400.0
2013-01-08 11:40:00,145.26,145.27,145.23,145.26,1159600.0,116.534,116.542,116.5099,116.534,1159600.0
2013-01-08 11:45:00,145.26,145.3,145.24,145.25,972200.0,116.534,116.5661,116.518,116.526,972200.0
2013-01-08 11:50:00,145.25,145.27,145.2,145.21,881900.0,116.526,116.542,116.4859,116.4939,881900.0
2013-01-08 11:55:00,145.21,145.3,145.2,145.29,676800.0,116.4939,116.5661,116.4859,116.5581,676800.0
2013-01-08 12:00:00,145.28,145.37,145.27,145.33,1250900.0,116.55,116.6223,116.542,116.5902,1250900.0
2013-01-08 12:05:00,145.33,145.35,145.28,145.28,495800.0,116.5902,116.6062,116.55,116.55,495800.0
2013-01-08 12:10:00,145.29,145.33,145.28,145.32,229600.0,116.5581,116.5902,116.55,116.5821,229600.0
2013-01-08 12:15:00,145.31,145.37,145.3,145.31,1013100.0,116.5741,116.6223,116.5661,116.5741,1013100.0
2013-01-08 12:20:00,145.31,145.36,145.31,145.32,599300.0,116.5741,116.6142,116.5741,116.5821,599300.0
2013-01-08 12:25:00,145.32,145.33,145.25,145.26,856800.0,116.5821,116.5902,116.526,116.534,856800.0
2013-01-08 12:30:00,145.25,145.3,145.25,145.28,309800.0,116.526,116.5661,116.526,116.55,309800.0
2013-01-08 12:35:00,145.28,145.29,145.14,145.15,1290700.0,116.55,116.5581,116.4377,116.4458,1290700.0
2013-01-08 12:40:00,145.15,145.19,145.13,145.18,648400.0,116.4458,116.4778,116.4297,116.4698,648400.0
2013-01-08 12:45:00,145.19,145.21,145.14,145.17,549200.0,116.4778,116.4939,116.4377,116.4618,549200.0
2013-01-08 12:50:00,145.16,145.18,145.13,145.16,923800.0,116.4538,116.4698,116.4297,116.4538,923800.0
2013-01-08 12:55:00,145.16,145.17,145.1,145.13,904300.0,116.4538,116.4618,116.4056,116.4297,904300.0
2013-01-08 13:00:00,145.14,145.23,145.13,145.21,539800.0,116.4377,116.5099,116.4297,116.4939,539800.0
2013-01-08 13:05:00,145.22,145.26,145.21,145.23,473400.0,116.5019,116.534,116.4939,116.5099,473400.0
2013-01-08 13:10:00,145.24,145.25,145.21,145.24,429800.0,116.518,116.526,116.4939,116.518,429800.0
2013-01-08 13:15:00,145.25,145.34,145.24,145.31,989900.0,116.526,116.5982,116.518,116.5741,989900.0
2013-01-08 13:20:00,145.32,145.35,145.31,145.32,625500.0,116.5821,116.6062,116.5741,116.5821,625500.0
2013-01-08 13:25:00,145.32,145.36,145.31,145.33,683800.0,116.5821,116.6142,116.5741,116.5902,683800.0
2013-01-08 13:30:00,145.32,145.42,145.31,145.39,1275500.0,116.5821,116.6624,116.5741,116.6383,1275500.0
2013-01-08 13:35:00,145.4,145.41,145.34,145.37,331000.0,116.6463,116.6543,116.5982,116.6223,331000.0
2013-01-08 13:40:00,145.37,145.37,145.32,145.34,678100.0,116.6223,116.6223,116.5821,116.5982,678100.0
2013-01-08 13:45:00,145.34,145.34,145.29,145.32,558200.0,116.5982,116.5982,116.5581,116.5821,558200.0
2013-01-08 13:50:00,145.31,145.34,145.29,145.33,495200.0,116.5741,116.5982,116.5581,116.5902,495200.0
2013-01-08 13:55:00,145.33,145.41,145.32,145.4,1455800.0,116.5902,116.6543,116.5821,116.6463,1455800.0
2013-01-08 14:00:00,145.39,145.52,145.39,145.46,1283700.0,116.6383,116.7426,116.6383,116.6945,1283700.0
2013-01-08 14:05:00,145.46,145.48,145.39,145.41,899200.0,116.6945,116.7105,116.6383,116.6543,899200.0
2013-01-08 14:10:00,145.4,145.44,145.39,145.44,816500.0,116.6463,116.6784,116.6383,116.6784,816500.0
2013-01-08 14:15:00,145.43,145.45,145.38,145.38,477700.0,116.6704,116.6864,116.6303,116.6303,477700.0
2013-01-08 14:20:00,145.39,145.4,145.33,145.38,1004600.0,116.6383,116.6463,116.5902,116.6303,1004600.0
2013-01-08 14:25:00,145.37,145.43,145.36,145.37,560600.0,116.6223,116.6704,116.6142,116.6223,560600.0
2013-01-08 14:30:00,145.38,145.43,145.36,145.37,565000.0,116.6303,116.6704,116.6142,116.6223,565000.0
2013-01-08 14:35:00,145.37,145.37,145.28,145.32,662900.0,116.6223,116.6223,116.55,116.5821,662900.0
2013-01-08 14:40:00,145.33,145.36,145.24,145.26,581200.0,116.5902,116.6142,116.518,116.534,581200.0
2013-01-08 14:45:00,145.26,145.34,145.25,145.34,301200.0,116.534,116.5982,116.526,116.5982,301200.0
2013-01-08 14:50:00,145.34,145.35,145.32,145.34,233100.0,116.5982,116.6062,116.5821,116.5982,233100.0
2013-01-08 14:55:00,145.35,145.35,145.3,145.31,229400.0,116.6062,116.6062,116.5661,116.5741,229400.0
2013-01-08 15:00:00,145.31,145.43,145.3,145.43,763400.0,116.5741,116.6704,116.5661,116.6704,763400.0
2013-01-08 15:05:00,145.43,145.46,145.37,145.46,614700.0,116.6704,116.6945,116.6223,116.6945,614700.0
2013-01-08 15:10:00,145.46,145.55,145.43,145.52,1024100.0,116.6945,116.7667,116.6704,116.7426,1024100.0
2013-01-08 15:15:00,145.52,145.54,145.45,145.48,696900.0,116.7426,116.7586,116.6864,116.7105,696900.0
2013-01-08 15:20:00,145.48,145.63,145.48,145.51,1059500.0,116.7105,116.8308,116.7105,116.7346,1059500.0
2013-01-08 15:25:00,145.51,145.6,145.51,145.59,718000.0,116.7346,116.8068,116.7346,116.7987,718000.0
2013-01-08 15:30:00,145.58,145.62,145.53,145.56,749400.0,116.7907,116.8228,116.7506,116.7747,749400.0
2013-01-08 15:35:00,145.57,145.57,145.38,145.39,1380900.0,116.7827,116.7827,116.6303,116.6383,1380900.0
2013-01-08 15:40:00,145.39,145.43,145.31,145.42,1890100.0,116.6383,116.6704,116.5741,116.6624,1890100.0
2013-01-08 15:45:00,145.42,145.43,145.29,145.35,1853300.0,116.6624,116.6704,116.5581,116.6062,1853300.0
2013-01-08 15:50:00,145.35,145.6,145.35,145.52,3274100.0,116.6062,116.8068,116.6062,116.7426,3274100.0
2013-01-08 15:55:00,145.52,145.55,145.46,145.54,4375300.0,116.7426,116.7667,116.6945,116.7586,4375300.0
2013-01-09 09:30:00,145.86,146.06,145.85,145.93,2321100.0,117.0154,117.1758,117.0073,117.0715,2321100.0
2013-01-09 09:35:00,145.93,146.01,145.9,145.9,1795700.0,117.0715,117.1357,117.0474,117.0474,1795700.0
2013-01-09 09:40:00,145.91,145.94,145.8,145.81,1614500.0,117.0555,117.0795,116.9672,116.9752,1614500.0
2013-01-09 09:45:00,145.81,145.99,145.81,145.94,1745700.0,116.9752,117.1196,116.9752,117.0795,1745700.0
2013-01-09 09:50:00,145.94,146.14,145.94,146.1,1992000.0,117.0795,117.24,117.0795,117.2079,1992000.0
2013-01-09 09:55:00,146.11,146.2,146.09,146.16,1534300.0,117.2159,117.2881,117.1999,117.256,1534300.0
2013-01-09 10:00:00,146.15,146.26,146.15,146.21,1635700.0,117.248,117.3362,117.248,117.2961,1635700.0
2013-01-09 10:05:00,146.21,146.26,146.09,146.16,1307900.0,117.2961,117.3362,117.1999,117.256,1307900.0
2013-01-09 10:10:00,146.17,146.27,146.12,146.22,1095500.0,117.264,117.3443,117.2239,117.3042,1095500.0
2013-01-09 10:15:00,146.22,146.32,146.2,146.29,1360300.0,117.3042,117.3844,117.2881,117.3603,1360300.0
2013-01-09 10:20:00,146.29,146.3,146.2,146.2,1083200.0,117.3603,117.3683,117.2881,117.2881,1083200.0
2013-01-09 10:25:00,146.21,146.29,146.2,146.26,1178800.0,117.2961,117.3603,117.2881,117.3362,1178800.0
2013-01-09 10:30:00,146.26,146.27,146.17,146.17,857700.0,117.3362,117.3443,117.264,117.264,857700.0
2013-01-09 10:35:00,146.18,146.2,146.11,146.16,947600.0,117.2721,117.2881,117.2159,117.256,947600.0
2013-01-09 10:40:00,146.16,146.18,146.08,146.14,1063400.0,117.256,117.2721,117.1918,117.24,1063400.0
2013-01-09 10:45:00,146.13,146.14,146.01,146.06,928800.0,117.232,117.24,117.1357,117.1758,928800.0
2013-01-09 10:50:00,146.07,146.13,146.03,146.11,785300.0,117.1838,117.232,117.1517,117.2159,785300.0
2013-01-09 10:55:00,146.11,146.15,146.04,146.12,983000.0,117.2159,117.248,117.1598,117.2239,983000.0
2013-01-09 11:00:00,146.11,146.15,146.05,146.1,777700.0,117.2159,117.248,117.1678,117.2079,777700.0
2013-01-09 11:05:00,146.1,146.18,146.09,146.16,661400.0,117.2079,117.2721,117.1999,117.256,661400.0
2013-01-09 11:10:00,146.17,146.18,146.08,146.11,522700.0,117.264,117.2721,117.1918,117.2159,522700.0
2013-01-09 11:15:00,146.11,146.14,146.09,146.11,389700.0,117.2159,117.24,117.1999,117.2159,389700.0
2013-01-09 11:20:00,146.12,146.14,146.04,146.06,726100.0,117.2239,117.24,117.1598,117.1758,726100.0
2013-01-09 11:25:00,146.06,146.14,146.03,146.14,601900.0,117.1758,117.24,117.1517,117.24,601900.0
2013-01-09 11:30:00,146.14,146.21,146.13,146.16,927500.0,117.24,117.2961,117.232,117.256,927500.0
2013-01-09 11:35:00,146.16,146.16,146.11,146.14,527000.0,117.256,117.256,117.2159,117.24,527000.0
2013-01-09 11:40:00,146.14,146.17,146.13,146.15,283500.0,117.24,117.264,117.232,117.248,283500.0
2013-01-09 11:45:00,146.15,146.21,146.14,146.19,606000.0,117.248,117.2961,117.24,117.2801,606000.0
2013-01-09 11:50:00,146.19,146.23,146.0,146.04,1241700.0,117.2801,117.3122,117.1277,117.1598,1241700.0
2013-01-09 11:55:00,146.04,146.09,146.01,146.08,760400.0,117.1598,117.1999,117.1357,117.1918,760400.0
2013-01-09 12:00:00,146.08,146.12,146.06,146.09,546400.0,117.1918,117.2239,117.1758,117.1999,546400.0
2013-01-09 12:05:00,146.09,146.14,146.06,146.13,554800.0,117.1999,117.24,117.1758,117.232,554800.0
2013-01-09 12:10:00,146.13,146.18,146.09,146.09,496200.0,117.232,117.2721,117.1999,117.1999,496200.0
2013-01-09 12:15:00,146.1,146.11,146.03,146.09,561100.0,117.2079,117.2159,117.1517,117.1999,561100.0
2013-01-09 12:20:00,146.09,146.11,146.03,146.05,512300.0,117.1999,117.2159,117.1517,117.1678,512300.0
2013-01-09 12:25:00,146.06,146.08,146.02,146.04,541100.0,117.1758,117.1918,117.1437,117.1598,541100.0
2013-01-09 12:30:00,146.05,146.09,145.95,146.0,1076300.0,117.1678,117.1999,117.0876,117.1277,1076300.0
2013-01-09 12:35:00,146.0,146.02,145.89,145.94,867800.0,117.1277,117.1437,117.0394,117.0795,867800.0
2013-01-09 12:40:00,145.94,145.96,145.79,145.8,1207400.0,117.0795,117.0956,116.9592,116.9672,1207400.0
2013-01-09 12:45:00,145.79,145.88,145.74,145.84,1360400.0,116.9592,117.0314,116.9191,116.9993,1360400.0
2013-01-09 12:50:00,145.85,145.85,145.76,145.82,485100.0,117.0073,117.0073,116.9351,116.9833,485100.0
2013-01-09 12:55:00,145.81,145.92,145.78,145.91,590400.0,116.9752,117.0635,116.9512,117.0555,590400.0
2013-01-09 13:00:00,145.9,145.92,145.86,145.89,2155000.0,117.0474,117.0635,117.0154,117.0394,2155000.0
2013-01-09 13:05:00,145.88,145.94,145.83,145.87,454000.0,117.0314,117.0795,116.9913,117.0234,454000.0
2013-01-09 13:10:00,145.88,145.88,145.78,145.79,639100.0,117.0314,117.0314,116.9512,116.9592,639100.0
2013-01-09 13:15:00,145.79,145.92,145.78,145.92,809400.0,116.9592,117.0635,116.9512,117.0635,809400.0
2013-01-09 13:20:00,145.92,145.95,145.88,145.91,488900.0,117.0635,117.0876,117.0314,117.0555,488900.0
2013-01-09 13:25:00,145.91,145.94,145.88,145.91,532500.0,117.0555,117.0795,117.0314,117.0555,532500.0
2013-01-09 13:30:00,145.91,145.96,145.91,145.92,622500.0,117.0555,117.0956,117.0555,117.0635,622500.0
2013-01-09 13:35:00,145.92,145.98,145.86,145.98,648300.0,117.0635,117.1116,117.0154,117.1116,648300.0
2013-01-09 13:40:00,145.98,146.0,145.93,145.94,466300.0,117.1116,117.1277,117.0715,117.0795,466300.0
2013-01-09 13:45:00,145.94,145.98,145.93,145.96,531600.0,117.0795,117.1116,117.0715,117.0956,531600.0
2013-01-09 13:50:00,145.96,145.97,145.92,145.94,409700.0,117.0956,117.1036,117.0635,117.0795,409700.0
2013-01-09 13:55:00,145.94,145.95,145.87,145.91,640500.0,117.0795,117.0876,117.0234,117.0555,640500.0
2013-01-09 14:00:00,145.91,145.98,145.87,145.98,463000.0,117.0555,117.1116,117.0234,117.1116,463000.0
2013-01-09 14:05:00,145.98,145.98,145.91,145.92,447400.0,117.1116,117.1116,117.0555,117.0635,447400.0
2013-01-09 14:10:00,145.92,145.98,145.92,145.97,493800.0,117.0635,117.1116,117.0635,117.1036,493800.0
2013-01-09 14:15:00,145.96,146.03,145.96,145.96,647800.0,117.0956,117.1517,117.0956,117.0956,647800.0
2013-01-09 14:20:00,145.97,145.97,145.88,145.92,499000.0,117.1036,117.1036,117.0314,117.0635,499000.0
2013-01-09 14:25:00,145.91,145.94,145.89,145.94,364900.0,117.0555,117.0795,117.0394,117.0795,364900.0
2013-01-09 14:30:00,145.94,145.98,145.93,145.94,425600.0,117.0795,117.1116,117.0715,117.0795,425600.0
2013-01-09 14:35:00,145.94,145.97,145.84,145.89,673900.0,117.0795,117.1036,116.9993,117.0394,673900.0
2013-01-09 14:40:00,145.89,145.91,145.83,145.84,479000.0,117.0394,117.0555,116.9913,116.9993,479000.0
2013-01-09 14:45:00,145.83,145.87,145.78,145.81,496900.0,116.9913,117.0234,116.9512,116.9752,496900.0
2013-01-09 14:50:00,145.81,145.85,145.7,145.73,1463500.0,116.9752,117.0073,116.887,116.9111,1463500.0
2013-01-09 14:55:00,145.73,145.77,145.71,145.74,645800.0,116.9111,116.9431,116.895,116.9191,645800.0
2013-01-09 15:00:00,145.73,145.76,145.66,145.72,1133500.0,116.9111,116.9351,116.8549,116.903,1133500.0
2013-01-09 15:05:00,145.72,145.73,145.66,145.68,746200.0,116.903,116.9111,116.8549,116.8709,746200.0
2013-01-09 15:10:00,145.68,145.8,145.64,145.77,872200.0,116.8709,116.9672,116.8389,116.9431,872200.0
2013-01-09 15:15:00,145.76,145.8,145.73,145.75,605700.0,116.9351,116.9672,116.9111,116.9271,605700.0
2013-01-09 15:20:00,145.75,145.88,145.75,145.85,894800.0,116.9271,117.0314,116.9271,117.0073,894800.0
2013-01-09 15:25:00,145.86,145.87,145.81,145.84,804200.0,117.0154,117.0234,116.9752,116.9993,804200.0
2013-01-09 15:30:00,145.84,145.87,145.75,145.78,1026000.0,116.9993,117.0234,116.9271,116.9512,1026000.0
2013-01-09 15:35:00,145.77,145.84,145.76,145.8,579600.0,116.9431,116.9993,116.9351,116.9672,579600.0
2013-01-09 15:40:00,145.8,145.81,145.73,145.78,1047100.0,116.9672,116.9752,116.9111,116.9512,1047100.0
2013-01-09 15:45:00,145.79,145.88,145.78,145.82,1586700.0,116.9592,117.0314,116.9512,116.9833,1586700.0
2013-01-09 15:50:00,145.83,145.94,145.82,145.84,2094700.0,116.9913,117.0795,116.9833,116.9993,2094700.0
2013-01-09 15:55:00,145.83,145.98,145.83,145.95,4709200.0,116.9913,117.1116,116.9913,117.0876,4709200.0
2013-01-10 09:30:00,146.73,146.83,146.59,146.68,4287700.0,117.7133,117.7935,117.601,117.6732,4287700.0
2013-01-10 09:35:00,146.68,146.68,146.55,146.62,2793000.0,117.6732,117.6732,117.5689,117.6251,2793000.0
2013-01-10 09:40:00,146.61,146.63,146.5,146.58,1964200.0,117.617,117.6331,117.5288,117.593,1964200.0
2013-01-10 09:45:00,146.6,146.64,146.43,146.51,1795500.0,117.609,117.6411,117.4726,117.5368,1795500.0
2013-01-10 09:50:00,146.51,146.55,146.45,146.53,868800.0,117.5368,117.5689,117.4887,117.5529,868800.0
2013-01-10 09:55:00,146.54,146.68,146.53,146.65,1637300.0,117.5609,117.6732,117.5529,117.6491,1637300.0
2013-01-10 10:00:00,146.65,146.68,146.5,146.61,1469500.0,117.6491,117.6732,117.5288,117.617,1469500.0
2013-01-10 10:05:00,146.61,146.69,146.56,146.65,1246700.0,117.617,117.6812,117.5769,117.6491,1246700.0
2013-01-10 10:10:00,146.65,146.71,146.57,146.61,1407900.0,117.6491,117.6973,117.5849,117.617,1407900.0
2013-01-10 10:15:00,146.61,146.62,146.5,146.6,1175500.0,117.617,117.6251,117.5288,117.609,1175500.0
2013-01-10 10:20:00,146.59,146.63,146.49,146.59,1173600.0,117.601,117.6331,117.5208,117.601,1173600.0
2013-01-10 10:25:00,146.59,146.65,146.48,146.49,1038600.0,117.601,117.6491,117.5127,117.5208,1038600.0
2013-01-10 10:30:00,146.49,146.51,146.19,146.32,2868000.0,117.5208,117.5368,117.2801,117.3844,2868000.0
2013-01-10 10:35:00,146.32,146.33,146.14,146.27,1975700.0,117.3844,117.3924,117.24,117.3443,1975700.0
2013-01-10 10:40:00,146.26,146.35,146.16,146.31,1711600.0,117.3362,117.4085,117.256,117.3764,1711600.0
2013-01-10 10:45:00,146.31,146.34,146.17,146.24,1215100.0,117.3764,117.4004,117.264,117.3202,1215100.0
2013-01-10 10:50:00,146.24,146.39,146.19,146.35,1510900.0,117.3202,117.4405,117.2801,117.4085,1510900.0
2013-01-10 10:55:00,146.35,146.36,146.14,146.16,1481300.0,117.4085,117.4165,117.24,117.256,1481300.0
2013-01-10 11:00:00,146.16,146.25,146.07,146.22,1617400.0,117.256,117.3282,117.1838,117.3042,1617400.0
2013-01-10 11:05:00,146.22,146.26,146.16,146.2,931200.0,117.3042,117.3362,117.256,117.2881,931200.0
2013-01-10 11:10:00,146.2,146.23,146.0,146.01,1591800.0,117.2881,117.3122,117.1277,117.1357,1591800.0
2013-01-10 11:15:00,146.0,146.07,145.97,146.06,2500400.0,117.1277,117.1838,117.1036,117.1758,2500400.0
2013-01-10 11:20:00,146.05,146.12,146.05,146.1,2054700.0,117.1678,117.2239,117.1678,117.2079,2054700.0
2013-01-10 11:25:00,146.1,146.21,146.1,146.19,1311800.0,117.2079,117.2961,117.2079,117.2801,1311800.0
2013-01-10 11:30:00,146.2,146.25,146.19,146.21,1012900.0,117.2881,117.3282,117.2801,117.2961,1012900.0
2013-01-10 11:35:00,146.21,146.28,146.19,146.22,642900.0,117.2961,117.3523,117.2801,117.3042,642900.0
2013-01-10 11:40:00,146.22,146.27,146.16,146.26,391700.0,117.3042,117.3443,117.256,117.3362,391700.0
2013-01-10 11:45:00,146.25,146.27,146.22,146.24,539100.0,117.3282,117.3443,117.3042,117.3202,539100.0
2013-01-10 11:50:00,146.24,146.26,146.19,146.25,531600.0,117.3202,117.3362,117.2801,117.3282,531600.0
2013-01-10 11:55:00,146.24,146.32,146.19,146.31,785100.0,117.3202,117.3844,117.2801,117.3764,785100.0
2013-01-10 12:00:00,146.3,146.32,146.24,146.24,799400.0,117.3683,117.3844,117.3202,117.3202,799400.0
2013-01-10 12:05:00,146.24,146.3,146.23,146.28,662300.0,117.3202,117.3683,117.3122,117.3523,662300.0
2013-01-10 12:10:00,146.28,146.37,146.25,146.35,761000.0,117.3523,117.4245,117.3282,117.4085,761000.0
2013-01-10 12:15:00,146.35,146.38,146.3,146.37,573400.0,117.4085,117.4325,117.3683,117.4245,573400.0
2013-01-10 12:20:00,146.38,146.4,146.33,146.35,697800.0,117.4325,117.4486,117.3924,117.4085,697800.0
2013-01-10 12:25:00,146.34,146.39,146.33,146.38,517600.0,117.4004,117.4405,117.3924,117.4325,517600.0
2013-01-10 12:30:00,146.37,146.42,146.37,146.39,454600.0,117.4245,117.4646,117.4245,117.4405,454600.0
2013-01-10 12:35:00,146.39,146.42,146.36,146.4,431700.0,117.4405,117.4646,117.4165,117.4486,431700.0
2013-01-10 12:40:00,146.4,146.45,146.35,146.38,742400.0,117.4486,117.4887,117.4085,117.4325,742400.0
2013-01-10 12:45:00,146.38,146.44,146.36,146.42,470100.0,117.4325,117.4807,117.4165,117.4646,470100.0
2013-01-10 12:50:00,146.43,146.45,146.36,146.4,381500.0,117.4726,117.4887,117.4165,117.4486,381500.0
2013-01-10 12:55:00,146.4,146.59,146.38,146.58,1163200.0,117.4486,117.601,117.4325,117.593,1163200.0
2013-01-10 13:00:00,146.58,146.62,146.52,146.52,1418100.0,117.593,117.6251,117.5448,117.5448,1418100.0
2013-01-10 13:05:00,146.52,146.57,146.48,146.48,650900.0,117.5448,117.5849,117.5127,117.5127,650900.0
2013-01-10 13:10:00,146.48,146.52,146.45,146.46,506600.0,117.5127,117.5448,117.4887,117.4967,506600.0
2013-01-10 13:15:00,146.47,146.48,146.42,146.47,609400.0,117.5047,117.5127,117.4646,117.5047,609400.0
2013-01-10 13:20:00,146.47,146.57,146.47,146.53,702900.0,117.5047,117.5849,117.5047,117.5529,702900.0
2013-01-10 13:25:00,146.52,146.53,146.47,146.47,390400.0,117.5448,117.5529,117.5047,117.5047,390400.0
2013-01-10 13:30:00,146.47,146.53,146.43,146.52,600400.0,117.5047,117.5529,117.4726,117.5448,600400.0
2013-01-10 13:35:00,146.51,146.52,146.44,146.45,652700.0,117.5368,117.5448,117.4807,117.4887,652700.0
2013-01-10 13:40:00,146.46,146.51,146.44,146.45,456600.0,117.4967,117.5368,117.4807,117.4887,456600.0
2013-01-10 13:45:00,146.45,146.53,146.44,146.5,897900.0,117.4887,117.5529,117.4807,117.5288,897900.0
2013-01-10 13:50:00,146.49,146.51,146.46,146.48,342300.0,117.5208,117.5368,117.4967,117.5127,342300.0
2013-01-10 13:55:00,146.48,146.62,146.47,146.54,761900.0,117.5127,117.6251,117.5047,117.5609,761900.0
2013-01-10 14:00:00,146.55,146.59,146.52,146.55,867000.0,117.5689,117.601,117.5448,117.5689,867000.0
2013-01-10 14:05:00,146.55,146.6,146.53,146.57,463700.0,117.5689,117.609,117.5529,117.5849,463700.0
2013-01-10 14:10:00,146.58,146.58,146.45,146.47,894900.0,117.593,117.593,117.4887,117.5047,894900.0
2013-01-10 14:15:00,146.47,146.53,146.47,146.5,369600.0,117.5047,117.5529,117.5047,117.5288,369600.0
2013-01-10 14:20:00,146.51,146.55,146.45,146.46,726500.0,117.5368,117.5689,117.4887,117.4967,726500.0
2013-01-10 14:25:00,146.46,146.48,146.41,146.46,633200.0,117.4967,117.5127,117.4566,117.4967,633200.0
2013-01-10 14:30:00,146.46,146.51,146.44,146.5,436600.0,117.4967,117.5368,117.4807,117.5288,436600.0
2013-01-10 14:35:00,146.49,146.57,146.49,146.56,650800.0,117.5208,117.5849,117.5208,117.5769,650800.0
2013-01-10 14:40:00,146.56,146.69,146.53,146.68,1292000.0,117.5769,117.6812,117.5529,117.6732,1292000.0
2013-01-10 14:45:00,146.68,146.75,146.65,146.71,1133800.0,117.6732,117.7293,117.6491,117.6973,1133800.0
2013-01-10 14:50:00,146.72,146.87,146.71,146.81,1922000.0,117.7053,117.8256,117.6973,117.7775,1922000.0
2013-01-10 14:55:00,146.81,146.89,146.79,146.81,1650100.0,117.7775,117.8417,117.7614,117.7775,1650100.0
2013-01-10 15:00:00,146.82,146.93,146.82,146.91,1768400.0,117.7855,117.8738,117.7855,117.8577,1768400.0
2013-01-10 15:05:00,146.92,146.95,146.85,146.87,1022300.0,117.8657,117.8898,117.8096,117.8256,1022300.0
2013-01-10 15:10:00,146.87,146.98,146.86,146.94,971500.0,117.8256,117.9139,117.8176,117.8818,971500.0
2013-01-10 15:15:00,146.94,146.96,146.85,146.92,965200.0,117.8818,117.8978,117.8096,117.8657,965200.0
2013-01-10 15:20:00,146.92,147.0,146.91,146.97,1445600.0,117.8657,117.9299,117.8577,117.9058,1445600.0
2013-01-10 15:25:00,146.97,146.98,146.92,146.96,809600.0,117.9058,117.9139,117.8657,117.8978,809600.0
2013-01-10 15:30:00,146.96,147.01,146.93,146.95,1043700.0,117.8978,117.9379,117.8738,117.8898,1043700.0
2013-01-10 15:35:00,146.94,147.01,146.93,146.97,797400.0,117.8818,117.9379,117.8738,117.9058,797400.0
2013-01-10 15:40:00,146.97,147.02,146.94,147.02,972600.0,117.9058,117.946,117.8818,117.946,972600.0
2013-01-10 15:45:00,147.02,147.09,147.01,147.07,3584500.0,117.946,118.0021,117.9379,117.9861,3584500.0
2013-01-10 15:50:00,147.07,147.09,147.02,147.06,1926200.0,117.9861,118.0021,117.946,117.978,1926200.0
2013-01-10 15:55:00,147.04,147.07,146.93,147.07,5563500.0,117.962,117.9861,117.8738,117.9861,5563500.0
2013-01-11 09:30:00,147.04,147.11,146.92,146.98,1842100.0,117.962,118.0182,117.8657,117.9139,1842100.0
2013-01-11 09:35:00,146.98,147.09,146.88,146.91,1921500.0,117.9139,118.0021,117.8336,117.8577,1921500.0
2013-01-11 09:40:00,146.9,147.01,146.88,146.99,1832700.0,117.8497,117.9379,117.8336,117.9219,1832700.0
2013-01-11 09:45:00,146.99,147.03,146.81,146.87,1908800.0,117.9219,117.954,117.7775,117.8256,1908800.0
2013-01-11 09:50:00,146.86,146.87,146.8,146.82,1247600.0,117.8176,117.8256,117.7695,117.7855,1247600.0
2013-01-11 09:55:00,146.81,146.82,146.69,146.72,1832900.0,117.7775,117.7855,117.6812,117.7053,1832900.0
2013-01-11 10:00:00,146.71,146.78,146.7,146.76,1007700.0,117.6973,117.7534,117.6892,117.7374,1007700.0
2013-01-11 10:05:00,146.76,146.78,146.62,146.64,1728400.0,117.7374,117.7534,117.6251,117.6411,1728400.0
2013-01-11 10:10:00,146.64,146.74,146.63,146.69,1301500.0,117.6411,117.7213,117.6331,117.6812,1301500.0
2013-01-11 10:15:00,146.69,146.74,146.66,146.66,787400.0,117.6812,117.7213,117.6571,117.6571,787400.0
2013-01-11 10:20:00,146.67,146.68,146.61,146.64,959200.0,117.6652,117.6732,117.617,117.6411,959200.0
2013-01-11 10:25:00,146.65,146.68,146.62,146.65,894100.0,117.6491,117.6732,117.6251,117.6491,894100.0
2013-01-11 10:30:00,146.64,146.7,146.61,146.62,1390700.0,117.6411,117.6892,117.617,117.6251,1390700.0
2013-01-11 10:35:00,146.62,146.74,146.61,146.73,921100.0,117.6251,117.7213,117.617,117.7133,921100.0
2013-01-11 10:40:00,146.74,146.8,146.73,146.8,1040400.0,117.7213,117.7695,117.7133,117.7695,1040400.0
2013-01-11 10:45:00,146.8,146.86,146.77,146.86,1042100.0,117.7695,117.8176,117.7454,117.8176,1042100.0
2013-01-11 10:50:00,146.85,146.86,146.78,146.79,680400.0,117.8096,117.8176,117.7534,117.7614,680400.0
2013-01-11 10:55:00,146.79,146.85,146.75,146.81,544600.0,117.7614,117.8096,117.7293,117.7775,544600.0
2013-01-11 11:00:00,146.81,146.86,146.8,146.84,982300.0,117.7775,117.8176,117.7695,117.8016,982300.0
2013-01-11 11:05:00,146.84,146.95,146.8,146.83,1348400.0,117.8016,117.8898,117.7695,117.7935,1348400.0
2013-01-11 11:10:00,146.82,146.85,146.8,146.83,508300.0,117.7855,117.8096,117.7695,117.7935,508300.0
2013-01-11 11:15:00,146.83,146.89,146.81,146.83,612200.0,117.7935,117.8417,117.7775,117.7935,612200.0
2013-01-11 11:20:00,146.82,146.9,146.82,146.85,574200.0,117.7855,117.8497,117.7855,117.8096,574200.0
2013-01-11 11:25:00,146.85,146.86,146.7,146.72,948600.0,117.8096,117.8176,117.6892,117.7053,948600.0
2013-01-11 11:30:00,146.71,146.75,146.67,146.74,895000.0,117.6973,117.7293,117.6652,117.7213,895000.0
2013-01-11 11:35:00,146.75,146.79,146.73,146.77,464500.0,117.7293,117.7614,117.7133,117.7454,464500.0
2013-01-11 11:40:00,146.77,146.83,146.76,146.81,356900.0,117.7454,117.7935,117.7374,117.7775,356900.0
2013-01-11 11:45:00,146.81,146.82,146.77,146.81,390000.0,117.7775,117.7855,117.7454,117.7775,390000.0
2013-01-11 11:50:00,146.81,146.95,146.81,146.91,703400.0,117.7775,117.8898,117.7775,117.8577,703400.0
2013-01-11 11:55:00,146.92,146.98,146.9,146.94,621200.0,117.8657,117.9139,117.8497,117.8818,621200.0
2013-01-11 12:00:00,146.94,146.96,146.9,146.9,344800.0,117.8818,117.8978,117.8497,117.8497,344800.0
2013-01-11 12:05:00,146.89,146.95,146.88,146.94,484500.0,117.8417,117.8898,117.8336,117.8818,484500.0
2013-01-11 12:10:00,146.93,146.95,146.89,146.91,314500.0,117.8738,117.8898,117.8417,117.8577,314500.0
2013-01-11 12:15:00,146.9,146.93,146.87,146.93,494200.0,117.8497,117.8738,117.8256,117.8738,494200.0
2013-01-11 12:20:00,146.92,146.93,146.88,146.93,368400.0,117.8657,117.8738,117.8336,117.8738,368400.0
2013-01-11 12:25:00,146.93,146.95,146.87,146.89,382400.0,117.8738,117.8898,117.8256,117.8417,382400.0
2013-01-11 12:30:00,146.89,146.9,146.76,146.81,754300.0,117.8417,117.8497,117.7374,117.7775,754300.0
2013-01-11 12:35:00,146.81,146.85,146.81,146.84,377400.0,117.7775,117.8096,117.7775,117.8016,377400.0
2013-01-11 12:40:00,146.84,146.88,146.83,146.87,305900.0,117.8016,117.8336,117.7935,117.8256,305900.0
2013-01-11 12:45:00,146.87,146.87,146.85,146.87,288100.0,117.8256,117.8256,117.8096,117.8256,288100.0
2013-01-11 12:50:00,146.87,146.92,146.82,146.83,569400.0,117.8256,117.8657,117.7855,117.7935,569400.0
2013-01-11 12:55:00,146.82,146.88,146.8,146.84,517500.0,117.7855,117.8336,117.7695,117.8016,517500.0
2013-01-11 13:00:00,146.84,146.87,146.82,146.82,279900.0,117.8016,117.8256,117.7855,117.7855,279900.0
2013-01-11 13:05:00,146.82,146.84,146.79,146.79,283600.0,117.7855,117.8016,117.7614,117.7614,283600.0
2013-01-11 13:10:00,146.79,146.8,146.75,146.8,554500.0,117.7614,117.7695,117.7293,117.7695,554500.0
2013-01-11 13:15:00,146.8,146.8,146.73,146.74,624900.0,117.7695,117.7695,117.7133,117.7213,624900.0
2013-01-11 13:20:00,146.73,146.78,146.73,146.77,405200.0,117.7133,117.7534,117.7133,117.7454,405200.0
2013-01-11 13:25:00,146.77,146.78,146.74,146.75,358500.0,117.7454,117.7534,117.7213,117.7293,358500.0
2013-01-11 13:30:00,146.75,146.9,146.75,146.89,777400.0,117.7293,117.8497,117.7293,117.8417,777400.0
2013-01-11 13:35:00,146.89,146.93,146.88,146.92,738600.0,117.8417,117.8738,117.8336,117.8657,738600.0
2013-01-11 13:40:00,146.92,146.92,146.76,146.79,889100.0,117.8657,117.8657,117.7374,117.7614,889100.0
2013-01-11 13:45:00,146.78,146.82,146.69,146.8,1059800.0,117.7534,117.7855,117.6812,117.7695,1059800.0
2013-01-11 13:50:00,146.8,146.81,146.76,146.78,401500.0,117.7695,117.7775,117.7374,117.7534,401500.0
2013-01-11 13:55:00,146.78,146.8,146.74,146.75,390000.0,117.7534,117.7695,117.7213,117.7293,390000.0
2013-01-11 14:00:00,146.75,146.8,146.74,146.75,410500.0,117.7293,117.7695,117.7213,117.7293,410500.0
2013-01-11 14:05:00,146.74,146.86,146.74,146.85,832000.0,117.7213,117.8176,117.7213,117.8096,832000.0
2013-01-11 14:10:00,146.84,146.96,146.82,146.92,888100.0,117.8016,117.8978,117.7855,117.8657,888100.0
2013-01-11 14:15:00,146.92,146.93,146.89,146.91,376900.0,117.8657,117.8738,117.8417,117.8577,376900.0
2013-01-11 14:20:00,146.91,146.93,146.88,146.92,577100.0,117.8577,117.8738,117.8336,117.8657,577100.0
2013-01-11 14:25:00,146.92,146.95,146.91,146.94,372100.0,117.8657,117.8898,117.8577,117.8818,372100.0
2013-01-11 14:30:00,146.94,146.98,146.93,146.96,701000.0,117.8818,117.9139,117.8738,117.8978,701000.0
2013-01-11 14:35:00,146.96,146.98,146.95,146.96,370700.0,117.8978,117.9139,117.8898,117.8978,370700.0
2013-01-11 14:40:00,146.97,146.98,146.88,146.89,674000.0,117.9058,117.9139,117.8336,117.8417,674000.0
2013-01-11 14:45:00,146.89,146.92,146.87,146.88,443300.0,117.8417,117.8657,117.8256,117.8336,443300.0
2013-01-11 14:50:00,146.87,146.93,146.86,146.91,408100.0,117.8256,117.8738,117.8176,117.8577,408100.0
2013-01-11 14:55:00,146.91,146.93,146.89,146.91,548100.0,117.8577,117.8738,117.8417,117.8577,548100.0
2013-01-11 15:00:00,146.91,146.92,146.79,146.82,1125600.0,117.8577,117.8657,117.7614,117.7855,1125600.0
2013-01-11 15:05:00,146.81,146.86,146.8,146.85,603100.0,117.7775,117.8176,117.7695,117.8096,603100.0
2013-01-11 15:10:00,146.86,146.91,146.82,146.87,995900.0,117.8176,117.8577,117.7855,117.8256,995900.0
2013-01-11 15:15:00,146.88,146.96,146.87,146.91,683400.0,117.8336,117.8978,117.8256,117.8577,683400.0
2013-01-11 15:20:00,146.91,147.08,146.91,147.03,1971200.0,117.8577,117.9941,117.8577,117.954,1971200.0
2013-01-11 15:25:00,147.02,147.05,146.99,147.05,583300.0,117.946,117.97,117.9219,117.97,583300.0
2013-01-11 15:30:00,147.05,147.06,146.98,147.02,914100.0,117.97,117.978,117.9139,117.946,914100.0
2013-01-11 15:35:00,147.02,147.1,146.98,146.99,1451600.0,117.946,118.0101,117.9139,117.9219,1451600.0
2013-01-11 15:40:00,146.99,147.08,146.99,147.08,967700.0,117.9219,117.9941,117.9219,117.9941,967700.0
2013-01-11 15:45:00,147.08,147.14,147.05,147.08,2937400.0,117.9941,118.0422,117.97,117.9941,2937400.0
2013-01-11 15:50:00,147.08,147.15,147.06,147.08,3366200.0,117.9941,118.0502,117.978,117.9941,3366200.0
2013-01-11 15:55:00,147.07,147.11,146.97,147.11,7408600.0,117.9861,118.0182,117.9058,118.0182,7408600.0
2013-01-14 09:30:00,146.89,147.04,146.87,146.91,2710800.0,117.8417,117.962,117.8256,117.8577,2710800.0
2013-01-14 09:35:00,146.91,147.06,146.9,146.99,1864300.0,117.8577,117.978,117.8497,117.9219,1864300.0
2013-01-14 09:40:00,146.98,147.07,146.85,146.87,2224700.0,117.9139,117.9861,117.8096,117.8256,2224700.0
2013-01-14 09:45:00,146.87,146.97,146.82,146.84,2652000.0,117.8256,117.9058,117.7855,117.8016,2652000.0
2013-01-14 09:50:00,146.85,146.87,146.56,146.57,2226800.0,117.8096,117.8256,117.5769,117.5849,2226800.0
2013-01-14 09:55:00,146.58,146.71,146.57,146.66,4061500.0,117.593,117.6973,117.5849,117.6571,4061500.0
2013-01-14 10:00:00,146.66,146.69,146.51,146.68,2842700.0,117.6571,117.6812,117.5368,117.6732,2842700.0
2013-01-14 10:05:00,146.68,146.68,146.59,146.61,1390900.0,117.6732,117.6732,117.601,117.617,1390900.0
2013-01-14 10:10:00,146.6,146.68,146.59,146.6,799400.0,117.609,117.6732,117.601,117.609,799400.0
2013-01-14 10:15:00,146.6,146.66,146.55,146.56,923400.0,117.609,117.6571,117.5689,117.5769,923400.0
2013-01-14 10:20:00,146.56,146.59,146.46,146.47,1708300.0,117.5769,117.601,117.4967,117.5047,1708300.0
2013-01-14 10:25:00,146.47,146.55,146.43,146.52,1622200.0,117.5047,117.5689,117.4726,117.5448,1622200.0
2013-01-14 10:30:00,146.52,146.66,146.51,146.62,1888400.0,117.5448,117.6571,117.5368,117.6251,1888400.0
2013-01-14 10:35:00,146.61,146.68,146.61,146.65,773400.0,117.617,117.6732,117.617,117.6491,773400.0
2013-01-14 10:40:00,146.65,146.79,146.63,146.75,1228200.0,117.6491,117.7614,117.6331,117.7293,1228200.0
2013-01-14 10:45:00,146.75,146.77,146.71,146.77,736200.0,117.7293,117.7454,117.6973,117.7454,736200.0
2013-01-14 10:50:00,146.77,146.77,146.68,146.73,1024600.0,117.7454,117.7454,117.6732,117.7133,1024600.0
2013-01-14 10:55:00,146.72,146.75,146.7,146.73,423200.0,117.7053,117.7293,117.6892,117.7133,423200.0
2013-01-14 11:00:00,146.73,146.82,146.72,146.78,720900.0,117.7133,117.7855,117.7053,117.7534,720900.0
2013-01-14 11:05:00,146.78,146.8,146.73,146.78,476400.0,117.7534,117.7695,117.7133,117.7534,476400.0
2013-01-14 11:10:00,146.79,146.85,146.78,146.82,509900.0,117.7614,117.8096,117.7534,117.7855,509900.0
2013-01-14 11:15:00,146.82,146.83,146.77,146.78,257500.0,117.7855,117.7935,117.7454,117.7534,257500.0
2013-01-14 11:20:00,146.77,146.79,146.72,146.73,541800.0,117.7454,117.7614,117.7053,117.7133,541800.0
2013-01-14 11:25:00,146.74,146.8,146.72,146.76,576900.0,117.7213,117.7695,117.7053,117.7374,576900.0
2013-01-14 11:30:00,146.77,146.81,146.74,146.75,692900.0,117.7454,117.7775,117.7213,117.7293,692900.0
2013-01-14 11:35:00,146.75,146.76,146.67,146.67,663400.0,117.7293,117.7374,117.6652,117.6652,663400.0
2013-01-14 11:40:00,146.67,146.67,146.59,146.66,749200.0,117.6652,117.6652,117.601,117.6571,749200.0
2013-01-14 11:45:00,146.66,146.8,146.65,146.8,866200.0,117.6571,117.7695,117.6491,117.7695,866200.0
2013-01-14 11:50:00,146.79,146.82,146.76,146.77,478000.0,117.7614,117.7855,117.7374,117.7454,478000.0
2013-01-14 11:55:00,146.76,146.81,146.74,146.79,552200.0,117.7374,117.7775,117.7213,117.7614,552200.0
2013-01-14 12:00:00,146.79,146.85,146.79,146.8,832500.0,117.7614,117.8096,117.7614,117.7695,832500.0
2013-01-14 12:05:00,146.8,146.82,146.73,146.74,558600.0,117.7695,117.7855,117.7133,117.7213,558600.0
2013-01-14 12:10:00,146.74,146.8,146.73,146.75,290800.0,117.7213,117.7695,117.7133,117.7293,290800.0
2013-01-14 12:15:00,146.76,146.79,146.66,146.66,868300.0,117.7374,117.7614,117.6571,117.6571,868300.0
2013-01-14 12:20:00,146.66,146.7,146.61,146.66,1038100.0,117.6571,117.6892,117.617,117.6571,1038100.0
2013-01-14 12:25:00,146.66,146.67,146.62,146.64,482300.0,117.6571,117.6652,117.6251,117.6411,482300.0
2013-01-14 12:30:00,146.63,146.68,146.62,146.67,334900.0,117.6331,117.6732,117.6251,117.6652,334900.0
2013-01-14 12:35:00,146.67,146.7,146.66,146.7,356800.0,117.6652,117.6892,117.6571,117.6892,356800.0
2013-01-14 12:40:00,146.7,146.7,146.65,146.68,229700.0,117.6892,117.6892,117.6491,117.6732,229700.0
2013-01-14 12:45:00,146.69,146.78,146.68,146.71,635600.0,117.6812,117.7534,117.6732,117.6973,635600.0
2013-01-14 12:50:00,146.72,146.76,146.71,146.75,384700.0,117.7053,117.7374,117.6973,117.7293,384700.0
2013-01-14 12:55:00,146.75,146.75,146.69,146.69,190200.0,117.7293,117.7293,117.6812,117.6812,190200.0
2013-01-14 13:00:00,146.69,146.7,146.57,146.61,888100.0,117.6812,117.6892,117.5849,117.617,888100.0
2013-01-14 13:05:00,146.61,146.65,146.61,146.62,225500.0,117.617,117.6491,117.617,117.6251,225500.0
2013-01-14 13:10:00,146.62,146.7,146.61,146.69,218300.0,117.6251,117.6892,117.617,117.6812,218300.0
2013-01-14 13:15:00,146.69,146.8,146.67,146.8,791600.0,117.6812,117.7695,117.6652,117.7695,791600.0
2013-01-14 13:20:00,146.8,146.85,146.78,146.81,575300.0,117.7695,117.8096,117.7534,117.7775,575300.0
2013-01-14 13:25:00,146.81,146.82,146.77,146.8,344300.0,117.7775,117.7855,117.7454,117.7695,344300.0
2013-01-14 13:30:00,146.8,146.81,146.75,146.8,459800.0,117.7695,117.7775,117.7293,117.7695,459800.0
2013-01-14 13:35:00,146.8,146.81,146.77,146.79,243300.0,117.7695,117.7775,117.7454,117.7614,243300.0
2013-01-14 13:40:00,146.79,146.8,146.77,146.79,119800.0,117.7614,117.7695,117.7454,117.7614,119800.0
2013-01-14 13:45:00,146.8,146.81,146.66,146.7,516600.0,117.7695,117.7775,117.6571,117.6892,516600.0
2013-01-14 13:50:00,146.69,146.72,146.69,146.72,168800.0,117.6812,117.7053,117.6812,117.7053,168800.0
2013-01-14 13:55:00,146.72,146.73,146.66,146.72,595800.0,117.7053,117.7133,117.6571,117.7053,595800.0
2013-01-14 14:00:00,146.71,146.91,146.66,146.89,1429500.0,117.6973,117.8577,117.6571,117.8417,1429500.0
2013-01-14 14:05:00,146.9,146.91,146.8,146.87,1490100.0,117.8497,117.8577,117.7695,117.8256,1490100.0
2013-01-14 14:10:00,146.86,146.93,146.82,146.82,892400.0,117.8176,117.8738,117.7855,117.7855,892400.0
2013-01-14 14:15:00,146.83,146.9,146.81,146.87,479100.0,117.7935,117.8497,117.7775,117.8256,479100.0
2013-01-14 14:20:00,146.86,146.9,146.83,146.88,805800.0,117.8176,117.8497,117.7935,117.8336,805800.0
2013-01-14 14:25:00,146.87,146.95,146.87,146.92,778400.0,117.8256,117.8898,117.8256,117.8657,778400.0
2013-01-14 14:30:00,146.91,147.01,146.91,146.96,1039400.0,117.8577,117.9379,117.8577,117.8978,1039400.0
2013-01-14 14:35:00,146.97,146.97,146.89,146.91,586100.0,117.9058,117.9058,117.8417,117.8577,586100.0
2013-01-14 14:40:00,146.91,146.96,146.89,146.92,361600.0,117.8577,117.8978,117.8417,117.8657,361600.0
2013-01-14 14:45:00,146.91,146.92,146.85,146.9,365900.0,117.8577,117.8657,117.8096,117.8497,365900.0
2013-01-14 14:50:00,146.91,146.94,146.88,146.89,399900.0,117.8577,117.8818,117.8336,117.8417,399900.0
2013-01-14 14:55:00,146.89,146.93,146.88,146.9,230700.0,117.8417,117.8738,117.8336,117.8497,230700.0
2013-01-14 15:00:00,146.91,146.97,146.9,146.97,392900.0,117.8577,117.9058,117.8497,117.9058,392900.0
2013-01-14 15:05:00,146.96,147.05,146.95,147.03,978000.0,117.8978,117.97,117.8898,117.954,978000.0
2013-01-14 15:10:00,147.03,147.04,146.98,146.99,738800.0,117.954,117.962,117.9139,117.9219,738800.0
2013-01-14 15:15:00,146.99,147.04,146.98,146.99,624900.0,117.9219,117.962,117.9139,117.9219,624900.0
2013-01-14 15:20:00,147.0,147.03,146.99,147.0,446500.0,117.9299,117.954,117.9219,117.9299,446500.0
2013-01-14 15:25:00,147.01,147.02,146.89,146.92,906600.0,117.9379,117.946,117.8417,117.8657,906600.0
2013-01-14 15:30:00,146.93,146.93,146.84,146.84,1013500.0,117.8738,117.8738,117.8016,117.8016,1013500.0
2013-01-14 15:35:00,146.85,146.85,146.74,146.82,1435600.0,117.8096,117.8096,117.7213,117.7855,1435600.0
2013-01-14 15:40:00,146.81,146.85,146.78,146.85,752800.0,117.7775,117.8096,117.7534,117.8096,752800.0
2013-01-14 15:45:00,146.85,146.86,146.79,146.83,1542200.0,117.8096,117.8176,117.7614,117.7935,1542200.0
2013-01-14 15:50:00,146.82,146.83,146.67,146.76,1730500.0,117.7855,117.7935,117.6652,117.7374,1730500.0
2013-01-14 15:55:00,146.76,146.97,146.7,146.96,3545200.0,117.7374,117.9058,117.6892,117.8978,3545200.0
2013-01-15 09:30:00,146.29,146.34,146.2,146.3,2966400.0,117.3603,117.4004,117.2881,117.3683,2966400.0
2013-01-15 09:35:00,146.3,146.48,146.28,146.44,2122600.0,117.3683,117.5127,117.3523,117.4807,2122600.0
2013-01-15 09:40:00,146.43,146.48,146.28,146.28,1677200.0,117.4726,117.5127,117.3523,117.3523,1677200.0
2013-01-15 09:45:00,146.28,146.38,146.21,146.37,1546300.0,117.3523,117.4325,117.2961,117.4245,1546300.0
2013-01-15 09:50:00,146.38,146.46,146.3,146.34,1768400.0,117.4325,117.4967,117.3683,117.4004,1768400.0
2013-01-15 09:55:00,146.34,146.5,146.32,146.46,1593500.0,117.4004,117.5288,117.3844,117.4967,1593500.0
2013-01-15 10:00:00,146.45,146.52,146.41,146.46,1349000.0,117.4887,117.5448,117.4566,117.4967,1349000.0
2013-01-15 10:05:00,146.46,146.52,146.39,146.52,1223600.0,117.4967,117.5448,117.4405,117.5448,1223600.0
2013-01-15 10:10:00,146.52,146.62,146.47,146.56,1350100.0,117.5448,117.6251,117.5047,117.5769,1350100.0
2013-01-15 10:15:00,146.56,146.6,146.47,146.49,1480300.0,117.5769,117.609,117.5047,117.5208,1480300.0
2013-01-15 10:20:00,146.5,146.52,146.44,146.45,1524000.0,117.5288,117.5448,117.4807,117.4887,1524000.0
2013-01-15 10:25:00,146.46,146.49,146.36,146.4,1863500.0,117.4967,117.5208,117.4165,117.4486,1863500.0
2013-01-15 10:30:00,146.4,146.44,146.37,146.43,1113600.0,117.4486,117.4807,117.4245,117.4726,1113600.0
2013-01-15 10:35:00,146.44,146.47,146.4,146.46,493700.0,117.4807,117.5047,117.4486,117.4967,493700.0
2013-01-15 10:40:00,146.46,146.54,146.45,146.54,883800.0,117.4967,117.5609,117.4887,117.5609,883800.0
2013-01-15 10:45:00,146.54,146.58,146.52,146.54,652200.0,117.5609,117.593,117.5448,117.5609,652200.0
2013-01-15 10:50:00,146.53,146.57,146.53,146.55,456900.0,117.5529,117.5849,117.5529,117.5689,456900.0
2013-01-15 10:55:00,146.55,146.67,146.52,146.62,792300.0,117.5689,117.6652,117.5448,117.6251,792300.0
2013-01-15 11:00:00,146.62,146.67,146.59,146.65,644000.0,117.6251,117.6652,117.601,117.6491,644000.0
2013-01-15 11:05:00,146.66,146.69,146.58,146.58,963800.0,117.6571,117.6812,117.593,117.593,963800.0
2013-01-15 11:10:00,146.59,146.59,146.52,146.55,941300.0,117.601,117.601,117.5448,117.5689,941300.0
2013-01-15 11:15:00,146.56,146.58,146.49,146.53,746200.0,117.5769,117.593,117.5208,117.5529,746200.0
2013-01-15 11:20:00,146.54,146.6,146.51,146.59,368100.0,117.5609,117.609,117.5368,117.601,368100.0
2013-01-15 11:25:00,146.6,146.62,146.56,146.6,272900.0,117.609,117.6251,117.5769,117.609,272900.0
2013-01-15 11:30:00,146.6,146.66,146.59,146.66,398100.0,117.609,117.6571,117.601,117.6571,398100.0
2013-01-15 11:35:00,146.66,146.69,146.62,146.68,604500.0,117.6571,117.6812,117.6251,117.6732,604500.0
2013-01-15 11:40:00,146.68,146.7,146.62,146.66,660300.0,117.6732,117.6892,117.6251,117.6571,660300.0
2013-01-15 11:45:00,146.66,146.74,146.63,146.74,615100.0,117.6571,117.7213,117.6331,117.7213,615100.0
2013-01-15 11:50:00,146.74,146.75,146.66,146.68,438500.0,117.7213,117.7293,117.6571,117.6732,438500.0
2013-01-15 11:55:00,146.69,146.73,146.61,146.64,1093000.0,117.6812,117.7133,117.617,117.6411,1093000.0
2013-01-15 12:00:00,146.63,146.7,146.63,146.65,739700.0,117.6331,117.6892,117.6331,117.6491,739700.0
2013-01-15 12:05:00,146.65,146.69,146.64,146.67,360600.0,117.6491,117.6812,117.6411,117.6652,360600.0
2013-01-15 12:10:00,146.67,146.71,146.67,146.69,262400.0,117.6652,117.6973,117.6652,117.6812,262400.0
2013-01-15 12:15:00,146.7,146.8,146.69,146.78,626600.0,117.6892,117.7695,117.6812,117.7534,626600.0
2013-01-15 12:20:00,146.78,146.78,146.72,146.74,393300.0,117.7534,117.7534,117.7053,117.7213,393300.0
2013-01-15 12:25:00,146.74,146.78,146.74,146.75,362000.0,117.7213,117.7534,117.7213,117.7293,362000.0
2013-01-15 12:30:00,146.75,146.91,146.74,146.89,1066000.0,117.7293,117.8577,117.7213,117.8417,1066000.0
2013-01-15 12:35:00,146.9,146.91,146.83,146.84,609900.0,117.8497,117.8577,117.7935,117.8016,609900.0
2013-01-15 12:40:00,146.84,146.93,146.84,146.93,582300.0,117.8016,117.8738,117.8016,117.8738,582300.0
2013-01-15 12:45:00,146.93,146.93,146.82,146.83,674400.0,117.8738,117.8738,117.7855,117.7935,674400.0
2013-01-15 12:50:00,146.83,146.86,146.81,146.82,289500.0,117.7935,117.8176,117.7775,117.7855,289500.0
2013-01-15 12:55:00,146.82,146.85,146.79,146.81,472000.0,117.7855,117.8096,117.7614,117.7775,472000.0
2013-01-15 13:00:00,146.8,146.83,146.79,146.81,358900.0,117.7695,117.7935,117.7614,117.7775,358900.0
2013-01-15 13:05:00,146.81,146.88,146.79,146.82,358500.0,117.7775,117.8336,117.7614,117.7855,358500.0
2013-01-15 13:10:00,146.83,146.86,146.8,146.86,737300.0,117.7935,117.8176,117.7695,117.8176,737300.0
2013-01-15 13:15:00,146.86,146.92,146.84,146.88,1147600.0,117.8176,117.8657,117.8016,117.8336,1147600.0
2013-01-15 13:20:00,146.89,146.89,146.79,146.85,344600.0,117.8417,117.8417,117.7614,117.8096,344600.0
2013-01-15 13:25:00,146.85,146.91,146.81,146.84,526800.0,117.8096,117.8577,117.7775,117.8016,526800.0
2013-01-15 13:30:00,146.84,146.86,146.77,146.79,460300.0,117.8016,117.8176,117.7454,117.7614,460300.0
2013-01-15 13:35:00,146.8,146.87,146.79,146.85,280400.0,117.7695,117.8256,117.7614,117.8096,280400.0
2013-01-15 13:40:00,146.85,146.86,146.79,146.83,385000.0,117.8096,117.8176,117.7614,117.7935,385000.0
2013-01-15 13:45:00,146.83,146.85,146.79,146.81,360200.0,117.7935,117.8096,117.7614,117.7775,360200.0
2013-01-15 13:50:00,146.82,146.85,146.69,146.73,916400.0,117.7855,117.8096,117.6812,117.7133,916400.0
2013-01-15 13:55:00,146.73,146.73,146.59,146.65,1183400.0,117.7133,117.7133,117.601,117.6491,1183400.0
2013-01-15 14:00:00,146.65,146.7,146.61,146.68,982000.0,117.6491,117.6892,117.617,117.6732,982000.0
2013-01-15 14:05:00,146.68,146.72,146.65,146.71,514300.0,117.6732,117.7053,117.6491,117.6973,514300.0
2013-01-15 14:10:00,146.72,146.75,146.63,146.68,613600.0,117.7053,117.7293,117.6331,117.6732,613600.0
2013-01-15 14:15:00,146.68,146.72,146.66,146.7,431400.0,117.6732,117.7053,117.6571,117.6892,431400.0
2013-01-15 14:20:00,146.7,146.7,146.62,146.66,596000.0,117.6892,117.6892,117.6251,117.6571,596000.0
2013-01-15 14:25:00,146.67,146.67,146.62,146.63,458600.0,117.6652,117.6652,117.6251,117.6331,458600.0
2013-01-15 14:30:00,146.64,146.7,146.64,146.67,365300.0,117.6411,117.6892,117.6411,117.6652,365300.0
2013-01-15 14:35:00,146.67,146.71,146.65,146.7,226300.0,117.6652,117.6973,117.6491,117.6892,226300.0
2013-01-15 14:40:00,146.71,146.84,146.7,146.82,815400.0,117.6973,117.8016,117.6892,117.7855,815400.0
2013-01-15 14:45:00,146.83,146.88,146.79,146.85,1187100.0,117.7935,117.8336,117.7614,117.8096,1187100.0
2013-01-15 14:50:00,146.85,146.95,146.84,146.89,1445700.0,117.8096,117.8898,117.8016,117.8417,1445700.0
2013-01-15 14:55:00,146.89,146.92,146.88,146.92,338700.0,117.8417,117.8657,117.8336,117.8657,338700.0
2013-01-15 15:00:00,146.93,147.05,146.93,146.97,1925200.0,117.8738,117.97,117.8738,117.9058,1925200.0
2013-01-15 15:05:00,146.98,147.0,146.95,147.0,910300.0,117.9139,117.9299,117.8898,117.9299,910300.0
2013-01-15 15:10:00,146.99,147.01,146.95,147.01,349200.0,117.9219,117.9379,117.8898,117.9379,349200.0
2013-01-15 15:15:00,147.01,147.07,146.95,147.05,912800.0,117.9379,117.9861,117.8898,117.97,912800.0
2013-01-15 15:20:00,147.05,147.11,147.01,147.1,1314000.0,117.97,118.0182,117.9379,118.0101,1314000.0
2013-01-15 15:25:00,147.1,147.11,147.0,147.04,721400.0,118.0101,118.0182,117.9299,117.962,721400.0
2013-01-15 15:30:00,147.05,147.08,147.02,147.06,902700.0,117.97,117.9941,117.946,117.978,902700.0
2013-01-15 15:35:00,147.06,147.14,147.06,147.06,1232700.0,117.978,118.0422,117.978,117.978,1232700.0
2013-01-15 15:40:00,147.06,147.2,147.06,147.19,1226000.0,117.978,118.0904,117.978,118.0823,1226000.0
2013-01-15 15:45:00,147.2,147.21,147.04,147.08,1630100.0,118.0904,118.0984,117.962,117.9941,1630100.0
2013-01-15 15:50:00,147.08,147.1,147.01,147.07,1644600.0,117.9941,118.0101,117.9379,117.9861,1644600.0
2013-01-15 15:55:00,147.07,147.14,147.02,147.04,5398400.0,117.9861,118.0422,117.946,117.962,5398400.0
2013-01-16 09:30:00,146.77,146.87,146.73,146.74,3210100.0,117.7454,117.8256,117.7133,117.7213,3210100.0
2013-01-16 09:35:00,146.74,146.77,146.63,146.69,5089500.0,117.7213,117.7454,117.6331,117.6812,5089500.0
2013-01-16 09:40:00,146.68,146.76,146.61,146.7,2102300.0,117.6732,117.7374,117.617,117.6892,2102300.0
2013-01-16 09:45:00,146.7,146.76,146.67,146.74,1623600.0,117.6892,117.7374,117.6652,117.7213,1623600.0
2013-01-16 09:50:00,146.74,146.84,146.74,146.77,1181400.0,117.7213,117.8016,117.7213,117.7454,1181400.0
2013-01-16 09:55:00,146.77,146.84,146.73,146.82,920600.0,117.7454,117.8016,117.7133,117.7855,920600.0
2013-01-16 10:00:00,146.81,146.92,146.8,146.86,1752100.0,117.7775,117.8657,117.7695,117.8176,1752100.0
2013-01-16 10:05:00,146.86,146.93,146.84,146.91,1111100.0,117.8176,117.8738,117.8016,117.8577,1111100.0
2013-01-16 10:10:00,146.91,146.92,146.84,146.89,880800.0,117.8577,117.8657,117.8016,117.8417,880800.0
2013-01-16 10:15:00,146.9,146.92,146.85,146.9,891200.0,117.8497,117.8657,117.8096,117.8497,891200.0
2013-01-16 10:20:00,146.9,146.99,146.89,146.99,930600.0,117.8497,117.9219,117.8417,117.9219,930600.0
2013-01-16 10:25:00,146.99,147.03,146.95,146.97,990300.0,117.9219,117.954,117.8898,117.9058,990300.0
2013-01-16 10:30:00,146.98,146.99,146.93,146.93,794700.0,117.9139,117.9219,117.8738,117.8738,794700.0
2013-01-16 10:35:00,146.92,146.94,146.89,146.93,497700.0,117.8657,117.8818,117.8417,117.8738,497700.0
2013-01-16 10:40:00,146.92,146.97,146.92,146.95,466400.0,117.8657,117.9058,117.8657,117.8898,466400.0
2013-01-16 10:45:00,146.96,146.98,146.9,146.93,603600.0,117.8978,117.9139,117.8497,117.8738,603600.0
2013-01-16 10:50:00,146.93,146.96,146.9,146.95,531500.0,117.8738,117.8978,117.8497,117.8898,531500.0
2013-01-16 10:55:00,146.95,146.95,146.82,146.82,637600.0,117.8898,117.8898,117.7855,117.7855,637600.0
2013-01-16 11:00:00,146.82,146.91,146.82,146.9,757000.0,117.7855,117.8577,117.7855,117.8497,757000.0
2013-01-16 11:05:00,146.9,146.98,146.89,146.98,668000.0,117.8497,117.9139,117.8417,117.9139,668000.0
2013-01-16 11:10:00,146.98,147.03,146.97,147.02,747200.0,117.9139,117.954,117.9058,117.946,747200.0
2013-01-16 11:15:00,147.02,147.11,147.01,147.03,890600.0,117.946,118.0182,117.9379,117.954,890600.0
2013-01-16 11:20:00,147.04,147.19,147.04,147.13,1425100.0,117.962,118.0823,117.962,118.0342,1425100.0
2013-01-16 11:25:00,147.14,147.18,147.1,147.11,783400.0,118.0422,118.0743,118.0101,118.0182,783400.0
2013-01-16 11:30:00,147.11,147.16,147.09,147.13,577000.0,118.0182,118.0583,118.0021,118.0342,577000.0
2013-01-16 11:35:00,147.12,147.14,147.08,147.1,595300.0,118.0262,118.0422,117.9941,118.0101,595300.0
2013-01-16 11:40:00,147.1,147.12,147.08,147.12,290000.0,118.0101,118.0262,117.9941,118.0262,290000.0
2013-01-16 11:45:00,147.12,147.17,147.12,147.13,431700.0,118.0262,118.0663,118.0262,118.0342,431700.0
2013-01-16 11:50:00,147.13,147.17,147.07,147.08,629800.0,118.0342,118.0663,117.9861,117.9941,629800.0
2013-01-16 11:55:00,147.09,147.1,147.02,147.05,674700.0,118.0021,118.0101,117.946,117.97,674700.0
2013-01-16 12:00:00,147.05,147.09,147.05,147.09,521100.0,117.97,118.0021,117.97,118.0021,521100.0
2013-01-16 12:05:00,147.09,147.12,147.01,147.06,1006000.0,118.0021,118.0262,117.9379,117.978,1006000.0
2013-01-16 12:10:00,147.07,147.08,147.02,147.03,465100.0,117.9861,117.9941,117.946,117.954,465100.0
2013-01-16 12:15:00,147.03,147.05,147.01,147.03,457400.0,117.954,117.97,117.9379,117.954,457400.0
2013-01-16 12:20:00,147.03,147.05,147.01,147.03,482200.0,117.954,117.97,117.9379,117.954,482200.0
2013-01-16 12:25:00,147.03,147.06,147.02,147.02,289300.0,117.954,117.978,117.946,117.946,289300.0
2013-01-16 12:30:00,147.02,147.03,146.95,147.0,755600.0,117.946,117.954,117.8898,117.9299,755600.0
2013-01-16 12:35:00,147.0,147.07,146.97,147.05,420400.0,117.9299,117.9861,117.9058,117.97,420400.0
2013-01-16 12:40:00,147.05,147.06,146.89,146.91,954100.0,117.97,117.978,117.8417,117.8577,954100.0
2013-01-16 12:45:00,146.91,146.97,146.9,146.93,439600.0,117.8577,117.9058,117.8497,117.8738,439600.0
2013-01-16 12:50:00,146.93,146.99,146.93,146.96,612100.0,117.8738,117.9219,117.8738,117.8978,612100.0
2013-01-16 12:55:00,146.96,146.99,146.95,146.99,445800.0,117.8978,117.9219,117.8898,117.9219,445800.0
2013-01-16 13:00:00,146.99,147.0,146.92,146.97,430300.0,117.9219,117.9299,117.8657,117.9058,430300.0
2013-01-16 13:05:00,146.97,147.07,146.97,147.03,453200.0,117.9058,117.9861,117.9058,117.954,453200.0
2013-01-16 13:10:00,147.04,147.06,147.01,147.04,290500.0,117.962,117.978,117.9379,117.962,290500.0
2013-01-16 13:15:00,147.04,147.07,147.02,147.06,383300.0,117.962,117.9861,117.946,117.978,383300.0
2013-01-16 13:20:00,147.06,147.09,147.01,147.05,682000.0,117.978,118.0021,117.9379,117.97,682000.0
2013-01-16 13:25:00,147.05,147.06,147.02,147.04,341700.0,117.97,117.978,117.946,117.962,341700.0
2013-01-16 13:30:00,147.05,147.17,147.04,147.14,1556100.0,117.97,118.0663,117.962,118.0422,1556100.0
2013-01-16 13:35:00,147.15,147.18,147.12,147.15,651700.0,118.0502,118.0743,118.0262,118.0502,651700.0
2013-01-16 13:40:00,147.15,147.25,147.13,147.16,785000.0,118.0502,118.1305,118.0342,118.0583,785000.0
2013-01-16 13:45:00,147.17,147.21,147.16,147.19,413500.0,118.0663,118.0984,118.0583,118.0823,413500.0
2013-01-16 13:50:00,147.19,147.2,147.15,147.18,368800.0,118.0823,118.0904,118.0502,118.0743,368800.0
2013-01-16 13:55:00,147.18,147.21,147.16,147.17,383400.0,118.0743,118.0984,118.0583,118.0663,383400.0
2013-01-16 14:00:00,147.17,147.24,147.15,147.23,699600.0,118.0663,118.1224,118.0502,118.1144,699600.0
2013-01-16 14:05:00,147.23,147.23,147.08,147.09,848600.0,118.1144,118.1144,117.9941,118.0021,848600.0
2013-01-16 14:10:00,147.09,147.14,147.06,147.13,431100.0,118.0021,118.0422,117.978,118.0342,431100.0
2013-01-16 14:15:00,147.12,147.16,147.12,147.16,426300.0,118.0262,118.0583,118.0262,118.0583,426300.0
2013-01-16 14:20:00,147.16,147.21,147.14,147.2,479500.0,118.0583,118.0984,118.0422,118.0904,479500.0
2013-01-16 14:25:00,147.2,147.22,147.18,147.21,404100.0,118.0904,118.1064,118.0743,118.0984,404100.0
2013-01-16 14:30:00,147.21,147.28,147.19,147.26,749800.0,118.0984,118.1545,118.0823,118.1385,749800.0
2013-01-16 14:35:00,147.25,147.26,147.21,147.22,555100.0,118.1305,118.1385,118.0984,118.1064,555100.0
2013-01-16 14:40:00,147.22,147.23,147.17,147.22,348500.0,118.1064,118.1144,118.0663,118.1064,348500.0
2013-01-16 14:45:00,147.21,147.24,147.16,147.2,652700.0,118.0984,118.1224,118.0583,118.0904,652700.0
2013-01-16 14:50:00,147.2,147.24,147.19,147.24,508700.0,118.0904,118.1224,118.0823,118.1224,508700.0
2013-01-16 14:55:00,147.24,147.26,147.23,147.25,626800.0,118.1224,118.1385,118.1144,118.1305,626800.0
2013-01-16 15:00:00,147.25,147.26,147.19,147.2,849100.0,118.1305,118.1385,118.0823,118.0904,849100.0
2013-01-16 15:05:00,147.22,147.25,147.2,147.24,572100.0,118.1064,118.1305,118.0904,118.1224,572100.0
2013-01-16 15:10:00,147.24,147.26,147.19,147.25,660800.0,118.1224,118.1385,118.0823,118.1305,660800.0
2013-01-16 15:15:00,147.25,147.26,147.2,147.21,660400.0,118.1305,118.1385,118.0904,118.0984,660400.0
2013-01-16 15:20:00,147.21,147.22,147.11,147.13,1299100.0,118.0984,118.1064,118.0182,118.0342,1299100.0
2013-01-16 15:25:00,147.13,147.16,147.05,147.07,1114000.0,118.0342,118.0583,117.97,117.9861,1114000.0
2013-01-16 15:30:00,147.07,147.14,147.04,147.13,1060400.0,117.9861,118.0422,117.962,118.0342,1060400.0
2013-01-16 15:35:00,147.14,147.16,147.1,147.16,579500.0,118.0422,118.0583,118.0101,118.0583,579500.0
2013-01-16 15:40:00,147.16,147.18,147.08,147.12,1328600.0,118.0583,118.0743,117.9941,118.0262,1328600.0
2013-01-16 15:45:00,147.13,147.15,147.05,147.12,1577700.0,118.0342,118.0502,117.97,118.0262,1577700.0
2013-01-16 15:50:00,147.12,147.16,147.04,147.09,3318300.0,118.0262,118.0583,117.962,118.0021,3318300.0
2013-01-16 15:55:00,147.09,147.11,147.01,147.04,8278600.0,118.0021,118.0182,117.9379,117.962,8278600.0
2013-01-17 09:30:00,147.7,147.73,147.62,147.72,4076100.0,118.4915,118.5155,118.4273,118.5075,4076100.0
2013-01-17 09:35:00,147.72,147.72,147.52,147.56,2569400.0,118.5075,118.5075,118.3471,118.3792,2569400.0
2013-01-17 09:40:00,147.57,147.57,147.46,147.49,3276600.0,118.3872,118.3872,118.2989,118.323,3276600.0
2013-01-17 09:45:00,147.5,147.5,147.43,147.46,1470200.0,118.331,118.331,118.2749,118.2989,1470200.0
2013-01-17 09:50:00,147.46,147.55,147.45,147.53,1434900.0,118.2989,118.3711,118.2909,118.3551,1434900.0
2013-01-17 09:55:00,147.52,147.66,147.52,147.66,1426500.0,118.3471,118.4594,118.3471,118.4594,1426500.0
2013-01-17 10:00:00,147.66,147.66,147.23,147.48,4889100.0,118.4594,118.4594,118.1144,118.315,4889100.0
2013-01-17 10:05:00,147.48,147.68,147.48,147.62,3657200.0,118.315,118.4754,118.315,118.4273,3657200.0
2013-01-17 10:10:00,147.63,147.75,147.62,147.73,1511400.0,118.4353,118.5316,118.4273,118.5155,1511400.0
2013-01-17 10:15:00,147.73,147.85,147.73,147.8,1908600.0,118.5155,118.6118,118.5155,118.5717,1908600.0
2013-01-17 10:20:00,147.8,147.86,147.78,147.8,1067200.0,118.5717,118.6198,118.5557,118.5717,1067200.0
2013-01-17 10:25:00,147.8,147.85,147.77,147.84,847100.0,118.5717,118.6118,118.5476,118.6038,847100.0
2013-01-17 10:30:00,147.83,147.84,147.76,147.8,506700.0,118.5958,118.6038,118.5396,118.5717,506700.0
2013-01-17 10:35:00,147.8,147.8,147.76,147.77,1228000.0,118.5717,118.5717,118.5396,118.5476,1228000.0
2013-01-17 10:40:00,147.77,147.8,147.67,147.72,1165900.0,118.5476,118.5717,118.4674,118.5075,1165900.0
2013-01-17 10:45:00,147.72,147.73,147.65,147.67,878200.0,118.5075,118.5155,118.4514,118.4674,878200.0
2013-01-17 10:50:00,147.66,147.73,147.66,147.69,700100.0,118.4594,118.5155,118.4594,118.4835,700100.0
2013-01-17 10:55:00,147.69,147.71,147.59,147.64,1214800.0,118.4835,118.4995,118.4032,118.4433,1214800.0
2013-01-17 11:00:00,147.65,147.7,147.63,147.69,546600.0,118.4514,118.4915,118.4353,118.4835,546600.0
2013-01-17 11:05:00,147.69,147.71,147.65,147.68,632300.0,118.4835,118.4995,118.4514,118.4754,632300.0
2013-01-17 11:10:00,147.68,147.73,147.67,147.7,481300.0,118.4754,118.5155,118.4674,118.4915,481300.0
2013-01-17 11:15:00,147.7,147.71,147.67,147.7,387700.0,118.4915,118.4995,118.4674,118.4915,387700.0
2013-01-17 11:20:00,147.7,147.77,147.7,147.73,542400.0,118.4915,118.5476,118.4915,118.5155,542400.0
2013-01-17 11:25:00,147.74,147.81,147.72,147.8,551000.0,118.5236,118.5797,118.5075,118.5717,551000.0
2013-01-17 11:30:00,147.81,147.87,147.79,147.86,1488400.0,118.5797,118.6279,118.5637,118.6198,1488400.0
2013-01-17 11:35:00,147.87,147.93,147.85,147.87,1399100.0,118.6279,118.676,118.6118,118.6279,1399100.0
2013-01-17 11:40:00,147.86,147.91,147.86,147.87,731600.0,118.6198,118.66,118.6198,118.6279,731600.0
2013-01-17 11:45:00,147.88,147.92,147.84,147.92,465000.0,118.6359,118.668,118.6038,118.668,465000.0
2013-01-17 11:50:00,147.92,147.96,147.83,147.84,600400.0,118.668,118.7001,118.5958,118.6038,600400.0
2013-01-17 11:55:00,147.85,147.9,147.8,147.81,798100.0,118.6118,118.6519,118.5717,118.5797,798100.0
2013-01-17 12:00:00,147.81,147.87,147.8,147.87,510800.0,118.5797,118.6279,118.5717,118.6279,510800.0
2013-01-17 12:05:00,147.87,147.9,147.84,147.87,433400.0,118.6279,118.6519,118.6038,118.6279,433400.0
2013-01-17 12:10:00,147.87,147.92,147.82,147.89,553800.0,118.6279,118.668,118.5877,118.6439,553800.0
2013-01-17 12:15:00,147.89,147.95,147.87,147.94,860300.0,118.6439,118.692,118.6279,118.684,860300.0
2013-01-17 12:20:00,147.94,148.04,147.93,148.01,1240900.0,118.684,118.7642,118.676,118.7402,1240900.0
2013-01-17 12:25:00,148.01,148.1,147.99,148.07,2288800.0,118.7402,118.8124,118.7241,118.7883,2288800.0
2013-01-17 12:30:00,148.06,148.08,148.03,148.07,679000.0,118.7803,118.7963,118.7562,118.7883,679000.0
2013-01-17 12:35:00,148.06,148.14,148.06,148.11,2049600.0,118.7803,118.8445,118.7803,118.8204,2049600.0
2013-01-17 12:40:00,148.11,148.11,148.04,148.09,710800.0,118.8204,118.8204,118.7642,118.8044,710800.0
2013-01-17 12:45:00,148.08,148.09,148.04,148.06,421900.0,118.7963,118.8044,118.7642,118.7803,421900.0
2013-01-17 12:50:00,148.06,148.09,148.04,148.06,555800.0,118.7803,118.8044,118.7642,118.7803,555800.0
2013-01-17 12:55:00,148.07,148.08,148.01,148.04,580500.0,118.7883,118.7963,118.7402,118.7642,580500.0
2013-01-17 13:00:00,148.03,148.08,148.03,148.07,1416300.0,118.7562,118.7963,118.7562,118.7883,1416300.0
2013-01-17 13:05:00,148.06,148.08,147.98,148.0,860300.0,118.7803,118.7963,118.7161,118.7322,860300.0
2013-01-17 13:10:00,148.0,148.05,147.98,148.05,781100.0,118.7322,118.7723,118.7161,118.7723,781100.0
2013-01-17 13:15:00,148.04,148.07,148.01,148.04,528800.0,118.7642,118.7883,118.7402,118.7642,528800.0
2013-01-17 13:20:00,148.05,148.06,148.0,148.05,429500.0,118.7723,118.7803,118.7322,118.7723,429500.0
2013-01-17 13:25:00,148.05,148.05,148.0,148.01,1357300.0,118.7723,118.7723,118.7322,118.7402,1357300.0
2013-01-17 13:30:00,148.02,148.03,147.99,148.03,454300.0,118.7482,118.7562,118.7241,118.7562,454300.0
2013-01-17 13:35:00,148.03,148.07,147.99,148.07,1003900.0,118.7562,118.7883,118.7241,118.7883,1003900.0
2013-01-17 13:40:00,148.07,148.13,148.06,148.1,1328100.0,118.7883,118.8364,118.7803,118.8124,1328100.0
2013-01-17 13:45:00,148.1,148.12,148.09,148.09,668400.0,118.8124,118.8284,118.8044,118.8044,668400.0
2013-01-17 13:50:00,148.09,148.22,148.08,148.2,2010600.0,118.8044,118.9086,118.7963,118.8926,2010600.0
2013-01-17 13:55:00,148.2,148.3,148.18,148.26,1951000.0,118.8926,118.9728,118.8766,118.9407,1951000.0
2013-01-17 14:00:00,148.26,148.33,148.25,148.27,1255800.0,118.9407,118.9969,118.9327,118.9488,1255800.0
2013-01-17 14:05:00,148.28,148.32,148.24,148.27,791600.0,118.9568,118.9889,118.9247,118.9488,791600.0
2013-01-17 14:10:00,148.27,148.34,148.27,148.33,743800.0,118.9488,119.0049,118.9488,118.9969,743800.0
2013-01-17 14:15:00,148.33,148.35,148.29,148.34,766400.0,118.9969,119.0129,118.9648,119.0049,766400.0
2013-01-17 14:20:00,148.35,148.4,148.34,148.38,1547700.0,119.0129,119.0531,119.0049,119.037,1547700.0
2013-01-17 14:25:00,148.38,148.39,148.28,148.3,1410700.0,119.037,119.045,118.9568,118.9728,1410700.0
2013-01-17 14:30:00,148.3,148.32,148.28,148.3,630900.0,118.9728,118.9889,118.9568,118.9728,630900.0
2013-01-17 14:35:00,148.3,148.34,148.29,148.32,542600.0,118.9728,119.0049,118.9648,118.9889,542600.0
2013-01-17 14:40:00,148.33,148.42,148.31,148.31,1232500.0,118.9969,119.0691,118.9808,118.9808,1232500.0
2013-01-17 14:45:00,148.31,148.33,148.27,148.27,693800.0,118.9808,118.9969,118.9488,118.9488,693800.0
2013-01-17 14:50:00,148.28,148.3,148.22,148.23,1128500.0,118.9568,118.9728,118.9086,118.9167,1128500.0
2013-01-17 14:55:00,148.23,148.24,148.19,148.24,1121300.0,118.9167,118.9247,118.8846,118.9247,1121300.0
2013-01-17 15:00:00,148.24,148.27,148.2,148.23,1268700.0,118.9247,118.9488,118.8926,118.9167,1268700.0
2013-01-17 15:05:00,148.24,148.27,148.21,148.26,829700.0,118.9247,118.9488,118.9006,118.9407,829700.0
2013-01-17 15:10:00,148.26,148.29,148.25,148.26,878000.0,118.9407,118.9648,118.9327,118.9407,878000.0
2013-01-17 15:15:00,148.27,148.29,148.24,148.25,875500.0,118.9488,118.9648,118.9247,118.9327,875500.0
2013-01-17 15:20:00,148.25,148.25,148.13,148.15,1361000.0,118.9327,118.9327,118.8364,118.8525,1361000.0
2013-01-17 15:25:00,148.14,148.19,148.11,148.19,1157500.0,118.8445,118.8846,118.8204,118.8846,1157500.0
2013-01-17 15:30:00,148.19,148.24,148.16,148.21,924100.0,118.8846,118.9247,118.8605,118.9006,924100.0
2013-01-17 15:35:00,148.21,148.23,148.14,148.18,1241700.0,118.9006,118.9167,118.8445,118.8766,1241700.0
2013-01-17 15:40:00,148.18,148.27,148.17,148.25,1645200.0,118.8766,118.9488,118.8685,118.9327,1645200.0
2013-01-17 15:45:00,148.25,148.26,148.16,148.17,2111500.0,118.9327,118.9407,118.8605,118.8685,2111500.0
2013-01-17 15:50:00,148.17,148.18,148.02,148.03,2419100.0,118.8685,118.8766,118.7482,118.7562,2419100.0
2013-01-17 15:55:00,148.03,148.15,147.92,147.92,6470000.0,118.7562,118.8525,118.668,118.668,6470000.0
2013-01-18 09:30:00,147.98,148.07,147.92,148.03,2607200.0,118.7161,118.7883,118.668,118.7562,2607200.0
2013-01-18 09:35:00,148.02,148.03,147.69,147.76,3043100.0,118.7482,118.7562,118.4835,118.5396,3043100.0
2013-01-18 09:40:00,147.75,147.86,147.73,147.8,1611400.0,118.5316,118.6198,118.5155,118.5717,1611400.0
2013-01-18 09:45:00,147.8,147.93,147.79,147.87,2072700.0,118.5717,118.676,118.5637,118.6279,2072700.0
2013-01-18 09:50:00,147.87,147.93,147.78,147.82,1510100.0,118.6279,118.676,118.5557,118.5877,1510100.0
2013-01-18 09:55:00,147.8,147.89,147.7,147.87,2176600.0,118.5717,118.6439,118.4915,118.6279,2176600.0
2013-01-18 10:00:00,147.87,147.91,147.78,147.79,1125000.0,118.6279,118.66,118.5557,118.5637,1125000.0
2013-01-18 10:05:00,147.79,147.86,147.73,147.85,1063900.0,118.5637,118.6198,118.5155,118.6118,1063900.0
2013-01-18 10:10:00,147.86,147.91,147.79,147.88,916500.0,118.6198,118.66,118.5637,118.6359,916500.0
2013-01-18 10:15:00,147.88,147.96,147.87,147.9,1052500.0,118.6359,118.7001,118.6279,118.6519,1052500.0
2013-01-18 10:20:00,147.89,147.92,147.83,147.85,956800.0,118.6439,118.668,118.5958,118.6118,956800.0
2013-01-18 10:25:00,147.85,147.88,147.78,147.81,1015100.0,118.6118,118.6359,118.5557,118.5797,1015100.0
2013-01-18 10:30:00,147.81,147.81,147.72,147.78,1086000.0,118.5797,118.5797,118.5075,118.5557,1086000.0
2013-01-18 10:35:00,147.79,147.81,147.74,147.78,618800.0,118.5637,118.5797,118.5236,118.5557,618800.0
2013-01-18 10:40:00,147.78,147.79,147.7,147.71,794600.0,118.5557,118.5637,118.4915,118.4995,794600.0
2013-01-18 10:45:00,147.71,147.76,147.7,147.75,860300.0,118.4995,118.5396,118.4915,118.5316,860300.0
2013-01-18 10:50:00,147.75,147.76,147.67,147.7,1303000.0,118.5316,118.5396,118.4674,118.4915,1303000.0
2013-01-18 10:55:00,147.69,147.72,147.68,147.69,528000.0,118.4835,118.5075,118.4754,118.4835,528000.0
2013-01-18 11:00:00,147.69,147.7,147.56,147.6,1501800.0,118.4835,118.4915,118.3792,118.4113,1501800.0
2013-01-18 11:05:00,147.6,147.62,147.55,147.56,1178100.0,118.4113,118.4273,118.3711,118.3792,1178100.0
2013-01-18 11:10:00,147.56,147.59,147.5,147.5,1153900.0,118.3792,118.4032,118.331,118.331,1153900.0
2013-01-18 11:15:00,147.5,147.75,147.49,147.67,2626100.0,118.331,118.5316,118.323,118.4674,2626100.0
2013-01-18 11:20:00,147.67,147.79,147.67,147.77,2243300.0,118.4674,118.5637,118.4674,118.5476,2243300.0
2013-01-18 11:25:00,147.77,147.8,147.69,147.7,1704700.0,118.5476,118.5717,118.4835,118.4915,1704700.0
2013-01-18 11:30:00,147.7,147.73,147.61,147.66,1789500.0,118.4915,118.5155,118.4193,118.4594,1789500.0
2013-01-18 11:35:00,147.65,147.67,147.62,147.66,646900.0,118.4514,118.4674,118.4273,118.4594,646900.0
2013-01-18 11:40:00,147.66,147.98,147.58,147.6,1610700.0,118.4594,118.7161,118.3952,118.4113,1610700.0
2013-01-18 11:45:00,147.61,147.61,147.43,147.5,2276300.0,118.4193,118.4193,118.2749,118.331,2276300.0
2013-01-18 11:50:00,147.5,147.55,147.48,147.54,527400.0,118.331,118.3711,118.315,118.3631,527400.0
2013-01-18 11:55:00,147.53,147.6,147.53,147.55,713900.0,118.3551,118.4113,118.3551,118.3711,713900.0
2013-01-18 12:00:00,147.54,147.59,147.54,147.57,524900.0,118.3631,118.4032,118.3631,118.3872,524900.0
2013-01-18 12:05:00,147.58,147.61,147.55,147.59,382300.0,118.3952,118.4193,118.3711,118.4032,382300.0
2013-01-18 12:10:00,147.6,147.62,147.57,147.58,383400.0,118.4113,118.4273,118.3872,118.3952,383400.0
2013-01-18 12:15:00,147.57,147.6,147.56,147.57,595300.0,118.3872,118.4113,118.3792,118.3872,595300.0
2013-01-18 12:20:00,147.57,147.61,147.56,147.58,569100.0,118.3872,118.4193,118.3792,118.3952,569100.0
2013-01-18 12:25:00,147.58,147.61,147.58,147.59,435700.0,118.3952,118.4193,118.3952,118.4032,435700.0
2013-01-18 12:30:00,147.59,147.63,147.57,147.63,682400.0,118.4032,118.4353,118.3872,118.4353,682400.0
2013-01-18 12:35:00,147.62,147.69,147.62,147.64,1137700.0,118.4273,118.4835,118.4273,118.4433,1137700.0
2013-01-18 12:40:00,147.63,147.64,147.58,147.62,496900.0,118.4353,118.4433,118.3952,118.4273,496900.0
2013-01-18 12:45:00,147.62,147.66,147.61,147.64,325900.0,118.4273,118.4594,118.4193,118.4433,325900.0
2013-01-18 12:50:00,147.63,147.86,147.62,147.8,2314300.0,118.4353,118.6198,118.4273,118.5717,2314300.0
2013-01-18 12:55:00,147.79,147.84,147.77,147.81,1021600.0,118.5637,118.6038,118.5476,118.5797,1021600.0
2013-01-18 13:00:00,147.82,147.94,147.81,147.93,1657900.0,118.5877,118.684,118.5797,118.676,1657900.0
2013-01-18 13:05:00,147.93,147.96,147.92,147.96,2222100.0,118.676,118.7001,118.668,118.7001,2222100.0
2013-01-18 13:10:00,147.96,148.01,147.95,147.98,1513900.0,118.7001,118.7402,118.692,118.7161,1513900.0
2013-01-18 13:15:00,147.98,148.06,147.97,148.04,970400.0,118.7161,118.7803,118.7081,118.7642,970400.0
2013-01-18 13:20:00,148.03,148.05,147.95,147.96,1445100.0,118.7562,118.7723,118.692,118.7001,1445100.0
2013-01-18 13:25:00,147.96,147.99,147.95,147.96,601000.0,118.7001,118.7241,118.692,118.7001,601000.0
2013-01-18 13:30:00,147.96,147.97,147.92,147.94,528200.0,118.7001,118.7081,118.668,118.684,528200.0
2013-01-18 13:35:00,147.94,147.96,147.93,147.96,616000.0,118.684,118.7001,118.676,118.7001,616000.0
2013-01-18 13:40:00,147.96,147.98,147.95,147.97,405400.0,118.7001,118.7161,118.692,118.7081,405400.0
2013-01-18 13:45:00,147.98,148.01,147.96,147.98,341200.0,118.7161,118.7402,118.7001,118.7161,341200.0
2013-01-18 13:50:00,147.97,148.02,147.97,148.0,396500.0,118.7081,118.7482,118.7081,118.7322,396500.0
2013-01-18 13:55:00,148.0,148.01,147.94,147.97,520300.0,118.7322,118.7402,118.684,118.7081,520300.0
2013-01-18 14:00:00,147.97,147.99,147.95,147.95,479300.0,118.7081,118.7241,118.692,118.692,479300.0
2013-01-18 14:05:00,147.95,148.02,147.94,148.0,511200.0,118.692,118.7482,118.684,118.7322,511200.0
2013-01-18 14:10:00,148.0,148.03,147.99,148.03,411900.0,118.7322,118.7562,118.7241,118.7562,411900.0
2013-01-18 14:15:00,148.02,148.02,147.98,148.0,279000.0,118.7482,118.7482,118.7161,118.7322,279000.0
2013-01-18 14:20:00,148.0,148.0,147.98,148.0,446000.0,118.7322,118.7322,118.7161,118.7322,446000.0
2013-01-18 14:25:00,148.0,148.04,147.99,148.03,529400.0,118.7322,118.7642,118.7241,118.7562,529400.0
2013-01-18 14:30:00,148.03,148.03,148.0,148.01,457200.0,118.7562,118.7562,118.7322,118.7402,457200.0
2013-01-18 14:35:00,148.0,148.07,148.0,148.07,659800.0,118.7322,118.7883,118.7322,118.7883,659800.0
2013-01-18 14:40:00,148.06,148.13,148.06,148.1,812500.0,118.7803,118.8364,118.7803,118.8124,812500.0
2013-01-18 14:45:00,148.11,148.11,148.01,148.02,1318500.0,118.8204,118.8204,118.7402,118.7482,1318500.0
2013-01-18 14:50:00,148.02,148.03,148.01,148.03,308200.0,118.7482,118.7562,118.7402,118.7562,308200.0
2013-01-18 14:55:00,148.03,148.06,148.0,148.01,1467400.0,118.7562,118.7803,118.7322,118.7402,1467400.0
2013-01-18 15:00:00,148.01,148.05,147.99,148.02,1498200.0,118.7402,118.7723,118.7241,118.7482,1498200.0
2013-01-18 15:05:00,148.01,148.02,147.99,148.01,502600.0,118.7402,118.7482,118.7241,118.7402,502600.0
2013-01-18 15:10:00,148.02,148.04,147.99,147.99,893200.0,118.7482,118.7642,118.7241,118.7241,893200.0
2013-01-18 15:15:00,147.99,148.01,147.97,148.01,745000.0,118.7241,118.7402,118.7081,118.7402,745000.0
2013-01-18 15:20:00,148.01,148.06,148.0,148.04,799600.0,118.7402,118.7803,118.7322,118.7642,799600.0
2013-01-18 15:25:00,148.04,148.08,148.03,148.08,1070200.0,118.7642,118.7963,118.7562,118.7963,1070200.0
2013-01-18 15:30:00,148.08,148.21,148.07,148.2,1488600.0,118.7963,118.9006,118.7883,118.8926,1488600.0
2013-01-18 15:35:00,148.21,148.31,148.19,148.27,2653700.0,118.9006,118.9808,118.8846,118.9488,2653700.0
2013-01-18 15:40:00,148.27,148.29,148.2,148.28,3457300.0,118.9488,118.9648,118.8926,118.9568,3457300.0
2013-01-18 15:45:00,148.29,148.36,148.25,148.35,4128700.0,118.9648,119.021,118.9327,119.0129,4128700.0
2013-01-18 15:50:00,148.35,148.42,148.35,148.35,5902000.0,119.0129,119.0691,119.0129,119.0129,5902000.0
2013-01-18 15:55:00,148.35,148.49,148.33,148.33,10958700.0,119.0129,119.1253,118.9969,118.9969,10958700.0
2013-01-22 09:30:00,148.34,148.45,148.33,148.4,2719900.0,119.0049,119.0932,118.9969,119.0531,2719900.0
2013-01-22 09:35:00,148.4,148.49,148.37,148.41,2062700.0,119.0531,119.1253,119.029,119.0611,2062700.0
2013-01-22 09:40:00,148.4,148.4,148.25,148.31,2007400.0,119.0531,119.0531,118.9327,118.9808,2007400.0
2013-01-22 09:45:00,148.31,148.39,148.29,148.37,1808500.0,118.9808,119.045,118.9648,119.029,1808500.0
2013-01-22 09:50:00,148.37,148.48,148.31,148.45,1441800.0,119.029,119.1172,118.9808,119.0932,1441800.0
2013-01-22 09:55:00,148.46,148.54,148.39,148.41,2439000.0,119.1012,119.1654,119.045,119.0611,2439000.0
2013-01-22 10:00:00,148.42,148.42,148.2,148.22,2798400.0,119.0691,119.0691,118.8926,118.9086,2798400.0
2013-01-22 10:05:00,148.23,148.32,148.2,148.29,1464600.0,118.9167,118.9889,118.8926,118.9648,1464600.0
2013-01-22 10:10:00,148.3,148.31,148.11,148.16,2413100.0,118.9728,118.9808,118.8204,118.8605,2413100.0
2013-01-22 10:15:00,148.16,148.19,148.11,148.15,1285300.0,118.8605,118.8846,118.8204,118.8525,1285300.0
2013-01-22 10:20:00,148.15,148.19,148.12,148.15,930100.0,118.8525,118.8846,118.8284,118.8525,930100.0
2013-01-22 10:25:00,148.16,148.17,148.02,148.04,1110800.0,118.8605,118.8685,118.7482,118.7642,1110800.0
2013-01-22 10:30:00,148.04,148.08,147.98,148.06,1734900.0,118.7642,118.7963,118.7161,118.7803,1734900.0
2013-01-22 10:35:00,148.06,148.1,148.04,148.09,703800.0,118.7803,118.8124,118.7642,118.8044,703800.0
2013-01-22 10:40:00,148.09,148.19,148.06,148.17,1308900.0,118.8044,118.8846,118.7803,118.8685,1308900.0
2013-01-22 10:45:00,148.17,148.22,148.15,148.21,755700.0,118.8685,118.9086,118.8525,118.9006,755700.0
2013-01-22 10:50:00,148.22,148.25,148.18,148.25,791900.0,118.9086,118.9327,118.8766,118.9327,791900.0
2013-01-22 10:55:00,148.25,148.28,148.21,148.27,755700.0,118.9327,118.9568,118.9006,118.9488,755700.0
2013-01-22 11:00:00,148.26,148.27,148.17,148.17,790600.0,118.9407,118.9488,118.8685,118.8685,790600.0
2013-01-22 11:05:00,148.17,148.25,148.14,148.25,759800.0,118.8685,118.9327,118.8445,118.9327,759800.0
2013-01-22 11:10:00,148.25,148.29,148.21,148.25,669500.0,118.9327,118.9648,118.9006,118.9327,669500.0
2013-01-22 11:15:00,148.25,148.34,148.22,148.34,921200.0,118.9327,119.0049,118.9086,119.0049,921200.0
2013-01-22 11:20:00,148.33,148.39,148.31,148.34,730500.0,118.9969,119.045,118.9808,119.0049,730500.0
2013-01-22 11:25:00,148.34,148.4,148.33,148.36,479700.0,119.0049,119.0531,118.9969,119.021,479700.0
2013-01-22 11:30:00,148.37,148.37,148.32,148.34,486700.0,119.029,119.029,118.9889,119.0049,486700.0
2013-01-22 11:35:00,148.34,148.35,148.25,148.26,1085400.0,119.0049,119.0129,118.9327,118.9407,1085400.0
2013-01-22 11:40:00,148.25,148.34,148.25,148.33,407100.0,118.9327,119.0049,118.9327,118.9969,407100.0
2013-01-22 11:45:00,148.33,148.35,148.3,148.33,615000.0,118.9969,119.0129,118.9728,118.9969,615000.0
2013-01-22 11:50:00,148.33,148.42,148.31,148.41,681100.0,118.9969,119.0691,118.9808,119.0611,681100.0
2013-01-22 11:55:00,148.41,148.49,148.41,148.44,848500.0,119.0611,119.1253,119.0611,119.0851,848500.0
2013-01-22 12:00:00,148.44,148.5,148.43,148.47,686000.0,119.0851,119.1333,119.0771,119.1092,686000.0
2013-01-22 12:05:00,148.47,148.49,148.45,148.48,472000.0,119.1092,119.1253,119.0932,119.1172,472000.0
2013-01-22 12:10:00,148.48,148.57,148.46,148.56,734300.0,119.1172,119.1894,119.1012,119.1814,734300.0
2013-01-22 12:15:00,148.56,148.64,148.56,148.62,1071900.0,119.1814,119.2456,119.1814,119.2295,1071900.0
2013-01-22 12:20:00,148.62,148.67,148.61,148.61,716000.0,119.2295,119.2697,119.2215,119.2215,716000.0
2013-01-22 12:25:00,148.61,148.66,148.6,148.64,580500.0,119.2215,119.2616,119.2135,119.2456,580500.0
2013-01-22 12:30:00,148.64,148.72,148.63,148.7,522300.0,119.2456,119.3098,119.2376,119.2937,522300.0
2013-01-22 12:35:00,148.71,148.73,148.67,148.69,718500.0,119.3017,119.3178,119.2697,119.2857,718500.0
2013-01-22 12:40:00,148.68,148.77,148.68,148.73,687700.0,119.2777,119.3499,119.2777,119.3178,687700.0
2013-01-22 12:45:00,148.73,148.74,148.62,148.63,762200.0,119.3178,119.3258,119.2295,119.2376,762200.0
2013-01-22 12:50:00,148.63,148.67,148.61,148.63,440100.0,119.2376,119.2697,119.2215,119.2376,440100.0
2013-01-22 12:55:00,148.63,148.64,148.61,148.62,294700.0,119.2376,119.2456,119.2215,119.2295,294700.0
2013-01-22 13:00:00,148.62,148.71,148.61,148.7,396500.0,119.2295,119.3017,119.2215,119.2937,396500.0
2013-01-22 13:05:00,148.7,148.72,148.67,148.69,359700.0,119.2937,119.3098,119.2697,119.2857,359700.0
2013-01-22 13:10:00,148.69,148.73,148.68,148.72,322000.0,119.2857,119.3178,119.2777,119.3098,322000.0
2013-01-22 13:15:00,148.72,148.84,148.7,148.8,574200.0,119.3098,119.406,119.2937,119.3739,574200.0
2013-01-22 13:20:00,148.8,148.83,148.77,148.78,655000.0,119.3739,119.398,119.3499,119.3579,655000.0
2013-01-22 13:25:00,148.78,148.78,148.72,148.75,614200.0,119.3579,119.3579,119.3098,119.3338,614200.0
2013-01-22 13:30:00,148.75,148.76,148.7,148.71,412700.0,119.3338,119.3419,119.2937,119.3017,412700.0
2013-01-22 13:35:00,148.7,148.76,148.7,148.73,868400.0,119.2937,119.3419,119.2937,119.3178,868400.0
2013-01-22 13:40:00,148.74,148.82,148.73,148.8,411500.0,119.3258,119.39,119.3178,119.3739,411500.0
2013-01-22 13:45:00,148.81,148.81,148.76,148.78,439000.0,119.382,119.382,119.3419,119.3579,439000.0
2013-01-22 13:50:00,148.78,148.8,148.77,148.79,530800.0,119.3579,119.3739,119.3499,119.3659,530800.0
2013-01-22 13:55:00,148.79,148.8,148.71,148.71,775400.0,119.3659,119.3739,119.3017,119.3017,775400.0
2013-01-22 14:00:00,148.71,148.74,148.68,148.72,598500.0,119.3017,119.3258,119.2777,119.3098,598500.0
2013-01-22 14:05:00,148.72,148.83,148.72,148.8,564500.0,119.3098,119.398,119.3098,119.3739,564500.0
2013-01-22 14:10:00,148.8,148.87,148.8,148.87,660400.0,119.3739,119.4301,119.3739,119.4301,660400.0
2013-01-22 14:15:00,148.87,148.88,148.83,148.87,699400.0,119.4301,119.4381,119.398,119.4301,699400.0
2013-01-22 14:20:00,148.86,148.9,148.85,148.85,554500.0,119.4221,119.4542,119.4141,119.4141,554500.0
2013-01-22 14:25:00,148.85,148.88,148.83,148.87,417600.0,119.4141,119.4381,119.398,119.4301,417600.0
2013-01-22 14:30:00,148.88,148.95,148.87,148.93,653400.0,119.4381,119.4943,119.4301,119.4782,653400.0
2013-01-22 14:35:00,148.93,148.94,148.87,148.88,516200.0,119.4782,119.4863,119.4301,119.4381,516200.0
2013-01-22 14:40:00,148.88,148.89,148.85,148.88,567200.0,119.4381,119.4462,119.4141,119.4381,567200.0
2013-01-22 14:45:00,148.88,148.96,148.88,148.95,608800.0,119.4381,119.5023,119.4381,119.4943,608800.0
2013-01-22 14:50:00,148.94,149.02,148.91,148.99,1470600.0,119.4863,119.5504,119.4622,119.5264,1470600.0
2013-01-22 14:55:00,148.98,149.0,148.95,149.0,593700.0,119.5184,119.5344,119.4943,119.5344,593700.0
2013-01-22 15:00:00,149.0,149.0,148.92,148.93,622100.0,119.5344,119.5344,119.4702,119.4782,622100.0
2013-01-22 15:05:00,148.94,148.96,148.91,148.93,555500.0,119.4863,119.5023,119.4622,119.4782,555500.0
2013-01-22 15:10:00,148.92,148.94,148.81,148.84,1074600.0,119.4702,119.4863,119.382,119.406,1074600.0
2013-01-22 15:15:00,148.84,148.88,148.82,148.86,451200.0,119.406,119.4381,119.39,119.4221,451200.0
2013-01-22 15:20:00,148.87,148.9,148.82,148.9,803500.0,119.4301,119.4542,119.39,119.4542,803500.0
2013-01-22 15:25:00,148.9,148.97,148.88,148.94,1158800.0,119.4542,119.5103,119.4381,119.4863,1158800.0
2013-01-22 15:30:00,148.95,149.02,148.94,148.96,920200.0,119.4943,119.5504,119.4863,119.5023,920200.0
2013-01-22 15:35:00,148.96,149.04,148.93,149.01,1259700.0,119.5023,119.5665,119.4782,119.5424,1259700.0
2013-01-22 15:40:00,149.02,149.03,148.97,148.99,1196600.0,119.5504,119.5585,119.5103,119.5264,1196600.0
2013-01-22 15:45:00,149.0,149.0,148.86,148.9,2506300.0,119.5344,119.5344,119.4221,119.4542,2506300.0
2013-01-22 15:50:00,148.89,149.01,148.89,149.0,1827600.0,119.4462,119.5424,119.4462,119.5344,1827600.0
2013-01-22 15:55:00,149.0,149.13,149.0,149.09,4650700.0,119.5344,119.6387,119.5344,119.6066,4650700.0
2013-01-23 09:30:00,149.13,149.24,149.08,149.18,3235300.0,119.6387,119.7269,119.5986,119.6788,3235300.0
2013-01-23 09:35:00,149.19,149.2,149.1,149.19,1706700.0,119.6868,119.6948,119.6146,119.6868,1706700.0
2013-01-23 09:40:00,149.18,149.21,149.08,149.15,1415200.0,119.6788,119.7029,119.5986,119.6547,1415200.0
2013-01-23 09:45:00,149.15,149.17,149.08,149.11,801900.0,119.6547,119.6708,119.5986,119.6226,801900.0
2013-01-23 09:50:00,149.11,149.13,149.06,149.07,1334300.0,119.6226,119.6387,119.5825,119.5906,1334300.0
2013-01-23 09:55:00,149.06,149.14,149.05,149.13,734900.0,119.5825,119.6467,119.5745,119.6387,734900.0
2013-01-23 10:00:00,149.12,149.2,149.06,149.2,1149200.0,119.6307,119.6948,119.5825,119.6948,1149200.0
2013-01-23 10:05:00,149.2,149.2,149.16,149.2,761700.0,119.6948,119.6948,119.6628,119.6948,761700.0
2013-01-23 10:10:00,149.2,149.33,149.19,149.32,1657700.0,119.6948,119.7991,119.6868,119.7911,1657700.0
2013-01-23 10:15:00,149.32,149.33,149.18,149.21,1132200.0,119.7911,119.7991,119.6788,119.7029,1132200.0
2013-01-23 10:20:00,149.21,149.22,149.07,149.1,1256300.0,119.7029,119.7109,119.5906,119.6146,1256300.0
2013-01-23 10:25:00,149.1,149.11,149.02,149.04,1298800.0,119.6146,119.6226,119.5504,119.5665,1298800.0
2013-01-23 10:30:00,149.04,149.05,148.87,148.91,2292500.0,119.5665,119.5745,119.4301,119.4622,2292500.0
2013-01-23 10:35:00,148.92,148.95,148.9,148.93,1365900.0,119.4702,119.4943,119.4542,119.4782,1365900.0
2013-01-23 10:40:00,148.93,148.94,148.86,148.87,932700.0,119.4782,119.4863,119.4221,119.4301,932700.0
2013-01-23 10:45:00,148.87,148.94,148.86,148.92,1021600.0,119.4301,119.4863,119.4221,119.4702,1021600.0
2013-01-23 10:50:00,148.92,149.0,148.91,148.99,789600.0,119.4702,119.5344,119.4622,119.5264,789600.0
2013-01-23 10:55:00,148.99,149.03,148.95,149.01,1008600.0,119.5264,119.5585,119.4943,119.5424,1008600.0
2013-01-23 11:00:00,149.01,149.05,148.97,149.0,789100.0,119.5424,119.5745,119.5103,119.5344,789100.0
2013-01-23 11:05:00,149.01,149.04,148.98,149.03,571700.0,119.5424,119.5665,119.5184,119.5585,571700.0
2013-01-23 11:10:00,149.04,149.11,149.02,149.08,880600.0,119.5665,119.6226,119.5504,119.5986,880600.0
2013-01-23 11:15:00,149.07,149.14,149.07,149.11,1867600.0,119.5906,119.6467,119.5906,119.6226,1867600.0
2013-01-23 11:20:00,149.1,149.13,149.01,149.02,1049700.0,119.6146,119.6387,119.5424,119.5504,1049700.0
2013-01-23 11:25:00,149.02,149.03,148.95,148.97,954200.0,119.5504,119.5585,119.4943,119.5103,954200.0
2013-01-23 11:30:00,148.97,149.04,148.94,149.01,491800.0,119.5103,119.5665,119.4863,119.5424,491800.0
2013-01-23 11:35:00,149.01,149.05,148.99,149.05,817400.0,119.5424,119.5745,119.5264,119.5745,817400.0
2013-01-23 11:40:00,149.05,149.05,149.0,149.02,505700.0,119.5745,119.5745,119.5344,119.5504,505700.0
2013-01-23 11:45:00,149.02,149.03,148.99,149.0,486300.0,119.5504,119.5585,119.5264,119.5344,486300.0
2013-01-23 11:50:00,149.0,149.11,148.99,149.08,981000.0,119.5344,119.6226,119.5264,119.5986,981000.0
2013-01-23 11:55:00,149.08,149.16,149.05,149.09,1089200.0,119.5986,119.6628,119.5745,119.6066,1089200.0
2013-01-23 12:00:00,149.09,149.15,149.09,149.13,686400.0,119.6066,119.6547,119.6066,119.6387,686400.0
2013-01-23 12:05:00,149.12,149.19,149.1,149.12,1063500.0,119.6307,119.6868,119.6146,119.6307,1063500.0
2013-01-23 12:10:00,149.11,149.16,149.1,149.12,485600.0,119.6226,119.6628,119.6146,119.6307,485600.0
2013-01-23 12:15:00,149.12,149.13,149.07,149.08,494000.0,119.6307,119.6387,119.5906,119.5986,494000.0
2013-01-23 12:20:00,149.08,149.09,149.06,149.07,277700.0,119.5986,119.6066,119.5825,119.5906,277700.0
2013-01-23 12:25:00,149.08,149.09,149.05,149.06,369100.0,119.5986,119.6066,119.5745,119.5825,369100.0
2013-01-23 12:30:00,149.06,149.1,149.05,149.08,379000.0,119.5825,119.6146,119.5745,119.5986,379000.0
2013-01-23 12:35:00,149.09,149.12,149.05,149.05,778500.0,119.6066,119.6307,119.5745,119.5745,778500.0
2013-01-23 12:40:00,149.04,149.13,149.04,149.12,1281100.0,119.5665,119.6387,119.5665,119.6307,1281100.0
2013-01-23 12:45:00,149.12,149.12,149.09,149.11,313900.0,119.6307,119.6307,119.6066,119.6226,313900.0
2013-01-23 12:50:00,149.11,149.12,149.07,149.12,314600.0,119.6226,119.6307,119.5906,119.6307,314600.0
2013-01-23 12:55:00,149.12,149.23,149.11,149.22,859000.0,119.6307,119.7189,119.6226,119.7109,859000.0
2013-01-23 13:00:00,149.22,149.24,149.2,149.21,660000.0,119.7109,119.7269,119.6948,119.7029,660000.0
2013-01-23 13:05:00,149.21,149.24,149.2,149.23,315800.0,119.7029,119.7269,119.6948,119.7189,315800.0
2013-01-23 13:10:00,149.23,149.28,149.22,149.24,810700.0,119.7189,119.759,119.7109,119.7269,810700.0
2013-01-23 13:15:00,149.25,149.3,149.24,149.27,628600.0,119.735,119.7751,119.7269,119.751,628600.0
2013-01-23 13:20:00,149.28,149.33,149.27,149.31,595500.0,119.759,119.7991,119.751,119.7831,595500.0
2013-01-23 13:25:00,149.32,149.33,149.22,149.22,897200.0,119.7911,119.7991,119.7109,119.7109,897200.0
2013-01-23 13:30:00,149.22,149.28,149.21,149.27,636400.0,119.7109,119.759,119.7029,119.751,636400.0
2013-01-23 13:35:00,149.27,149.28,149.25,149.26,292600.0,119.751,119.759,119.735,119.743,292600.0
2013-01-23 13:40:00,149.27,149.28,149.24,149.28,526500.0,119.751,119.759,119.7269,119.759,526500.0
2013-01-23 13:45:00,149.28,149.29,149.27,149.28,224100.0,119.759,119.767,119.751,119.759,224100.0
2013-01-23 13:50:00,149.29,149.3,149.26,149.29,389600.0,119.767,119.7751,119.743,119.767,389600.0
2013-01-23 13:55:00,149.29,149.32,149.28,149.3,447100.0,119.767,119.7911,119.759,119.7751,447100.0
2013-01-23 14:00:00,149.31,149.36,149.31,149.33,836400.0,119.7831,119.8232,119.7831,119.7991,836400.0
2013-01-23 14:05:00,149.33,149.34,149.25,149.26,1016800.0,119.7991,119.8072,119.735,119.743,1016800.0
2013-01-23 14:10:00,149.25,149.28,149.23,149.27,474700.0,119.735,119.759,119.7189,119.751,474700.0
2013-01-23 14:15:00,149.27,149.28,149.24,149.28,428600.0,119.751,119.759,119.7269,119.759,428600.0
2013-01-23 14:20:00,149.28,149.3,149.27,149.28,379900.0,119.759,119.7751,119.751,119.759,379900.0
2013-01-23 14:25:00,149.28,149.33,149.28,149.32,438500.0,119.759,119.7991,119.759,119.7911,438500.0
2013-01-23 14:30:00,149.32,149.34,149.31,149.32,271100.0,119.7911,119.8072,119.7831,119.7911,271100.0
2013-01-23 14:35:00,149.31,149.4,149.31,149.39,840900.0,119.7831,119.8553,119.7831,119.8473,840900.0
2013-01-23 14:40:00,149.39,149.43,149.39,149.42,770600.0,119.8473,119.8794,119.8473,119.8713,770600.0
2013-01-23 14:45:00,149.42,149.43,149.38,149.42,440800.0,119.8713,119.8794,119.8393,119.8713,440800.0
2013-01-23 14:50:00,149.42,149.44,149.41,149.43,376700.0,119.8713,119.8874,119.8633,119.8794,376700.0
2013-01-23 14:55:00,149.43,149.49,149.43,149.47,1331400.0,119.8794,119.9275,119.8794,119.9115,1331400.0
2013-01-23 15:00:00,149.47,149.5,149.42,149.46,1068900.0,119.9115,119.9355,119.8713,119.9034,1068900.0
2013-01-23 15:05:00,149.46,149.49,149.46,149.49,592100.0,119.9034,119.9275,119.9034,119.9275,592100.0
2013-01-23 15:10:00,149.49,149.49,149.43,149.44,358100.0,119.9275,119.9275,119.8794,119.8874,358100.0
2013-01-23 15:15:00,149.43,149.46,149.41,149.45,669100.0,119.8794,119.9034,119.8633,119.8954,669100.0
2013-01-23 15:20:00,149.44,149.45,149.36,149.37,728500.0,119.8874,119.8954,119.8232,119.8312,728500.0
2013-01-23 15:25:00,149.37,149.41,149.37,149.4,736600.0,119.8312,119.8633,119.8312,119.8553,736600.0
2013-01-23 15:30:00,149.39,149.4,149.33,149.37,1075200.0,119.8473,119.8553,119.7991,119.8312,1075200.0
2013-01-23 15:35:00,149.37,149.4,149.35,149.37,797500.0,119.8312,119.8553,119.8152,119.8312,797500.0
2013-01-23 15:40:00,149.37,149.37,149.25,149.29,1949000.0,119.8312,119.8312,119.735,119.767,1949000.0
2013-01-23 15:45:00,149.29,149.34,149.28,149.33,1189100.0,119.767,119.8072,119.759,119.7991,1189100.0
2013-01-23 15:50:00,149.34,149.37,149.24,149.34,1771400.0,119.8072,119.8312,119.7269,119.8072,1771400.0
2013-01-23 15:55:00,149.35,149.38,149.29,149.37,5271000.0,119.8152,119.8393,119.767,119.8312,5271000.0
2013-01-24 09:30:00,149.15,149.5,149.12,149.45,3871800.0,119.6547,119.9355,119.6307,119.8954,3871800.0
2013-01-24 09:35:00,149.44,149.53,149.34,149.48,2451400.0,119.8874,119.9596,119.8072,119.9195,2451400.0
2013-01-24 09:40:00,149.49,149.7,149.46,149.62,3775900.0,119.9275,120.096,119.9034,120.0318,3775900.0
2013-01-24 09:45:00,149.62,149.68,149.6,149.63,1734800.0,120.0318,120.0799,120.0157,120.0398,1734800.0
2013-01-24 09:50:00,149.63,149.75,149.63,149.71,2197400.0,120.0398,120.1361,120.0398,120.104,2197400.0
2013-01-24 09:55:00,149.7,149.78,149.67,149.75,884900.0,120.096,120.1601,120.0719,120.1361,884900.0
2013-01-24 10:00:00,149.75,149.95,149.72,149.94,1686000.0,120.1361,120.2965,120.112,120.2885,1686000.0
2013-01-24 10:05:00,149.93,150.07,149.89,149.97,2579200.0,120.2805,120.3928,120.2484,120.3126,2579200.0
2013-01-24 10:10:00,149.98,150.0,149.81,149.85,1992500.0,120.3206,120.3366,120.1842,120.2163,1992500.0
2013-01-24 10:15:00,149.84,149.86,149.74,149.82,1681700.0,120.2083,120.2243,120.1281,120.1922,1681700.0
2013-01-24 10:20:00,149.82,149.86,149.75,149.79,976500.0,120.1922,120.2243,120.1361,120.1682,976500.0
2013-01-24 10:25:00,149.79,149.86,149.78,149.85,878500.0,120.1682,120.2243,120.1601,120.2163,878500.0
2013-01-24 10:30:00,149.85,149.87,149.77,149.8,1019600.0,120.2163,120.2324,120.1521,120.1762,1019600.0
2013-01-24 10:35:00,149.8,149.88,149.76,149.87,948700.0,120.1762,120.2404,120.1441,120.2324,948700.0
2013-01-24 10:40:00,149.87,149.88,149.81,149.84,850600.0,120.2324,120.2404,120.1842,120.2083,850600.0
2013-01-24 10:45:00,149.85,149.95,149.8,149.94,926000.0,120.2163,120.2965,120.1762,120.2885,926000.0
2013-01-24 10:50:00,149.93,149.97,149.89,149.93,1012200.0,120.2805,120.3126,120.2484,120.2805,1012200.0
2013-01-24 10:55:00,149.93,149.94,149.84,149.85,628500.0,120.2805,120.2885,120.2083,120.2163,628500.0
2013-01-24 11:00:00,149.85,150.01,149.85,149.98,1157100.0,120.2163,120.3447,120.2163,120.3206,1157100.0
2013-01-24 11:05:00,149.99,150.0,149.92,149.94,869100.0,120.3286,120.3366,120.2725,120.2885,869100.0
2013-01-24 11:10:00,149.93,150.02,149.92,150.0,786800.0,120.2805,120.3527,120.2725,120.3366,786800.0
2013-01-24 11:15:00,150.0,150.01,149.92,149.92,829100.0,120.3366,120.3447,120.2725,120.2725,829100.0
2013-01-24 11:20:00,149.92,150.08,149.92,150.07,1448300.0,120.2725,120.4008,120.2725,120.3928,1448300.0
2013-01-24 11:25:00,150.07,150.14,150.0,150.06,2147800.0,120.3928,120.449,120.3366,120.3848,2147800.0
2013-01-24 11:30:00,150.06,150.12,150.02,150.04,1644600.0,120.3848,120.4329,120.3527,120.3687,1644600.0
2013-01-24 11:35:00,150.05,150.05,150.0,150.02,919000.0,120.3768,120.3768,120.3366,120.3527,919000.0
2013-01-24 11:40:00,150.02,150.05,150.0,150.02,868400.0,120.3527,120.3768,120.3366,120.3527,868400.0
2013-01-24 11:45:00,150.01,150.03,149.9,149.91,1647800.0,120.3447,120.3607,120.2564,120.2644,1647800.0
2013-01-24 11:50:00,149.91,149.99,149.87,149.87,1179400.0,120.2644,120.3286,120.2324,120.2324,1179400.0
2013-01-24 11:55:00,149.87,149.96,149.87,149.94,1011300.0,120.2324,120.3046,120.2324,120.2885,1011300.0
2013-01-24 12:00:00,149.93,149.98,149.84,149.87,1050400.0,120.2805,120.3206,120.2083,120.2324,1050400.0
2013-01-24 12:05:00,149.86,149.88,149.8,149.84,1282100.0,120.2243,120.2404,120.1762,120.2083,1282100.0
2013-01-24 12:10:00,149.84,149.85,149.79,149.83,700300.0,120.2083,120.2163,120.1682,120.2003,700300.0
2013-01-24 12:15:00,149.83,149.85,149.72,149.73,1400200.0,120.2003,120.2163,120.112,120.12,1400200.0
2013-01-24 12:20:00,149.74,149.77,149.71,149.76,889000.0,120.1281,120.1521,120.104,120.1441,889000.0
2013-01-24 12:25:00,149.77,149.78,149.74,149.76,436600.0,120.1521,120.1601,120.1281,120.1441,436600.0
2013-01-24 12:30:00,149.77,149.77,149.63,149.67,1208600.0,120.1521,120.1521,120.0398,120.0719,1208600.0
2013-01-24 12:35:00,149.67,149.67,149.43,149.44,1749100.0,120.0719,120.0719,119.8794,119.8874,1749100.0
2013-01-24 12:40:00,149.43,149.55,149.43,149.46,1725300.0,119.8794,119.9756,119.8794,119.9034,1725300.0
2013-01-24 12:45:00,149.46,149.56,149.46,149.49,1254700.0,119.9034,119.9837,119.9034,119.9275,1254700.0
2013-01-24 12:50:00,149.49,149.51,149.44,149.46,1556200.0,119.9275,119.9435,119.8874,119.9034,1556200.0
2013-01-24 12:55:00,149.47,149.48,149.33,149.35,1345300.0,119.9115,119.9195,119.7991,119.8152,1345300.0
2013-01-24 13:00:00,149.35,149.44,149.31,149.32,1539500.0,119.8152,119.8874,119.7831,119.7911,1539500.0
2013-01-24 13:05:00,149.31,149.38,149.29,149.36,1524600.0,119.7831,119.8393,119.767,119.8232,1524600.0
2013-01-24 13:10:00,149.35,149.4,149.32,149.33,1050300.0,119.8152,119.8553,119.7911,119.7991,1050300.0
2013-01-24 13:15:00,149.32,149.38,149.29,149.37,893700.0,119.7911,119.8393,119.767,119.8312,893700.0
2013-01-24 13:20:00,149.36,149.45,149.33,149.42,2139300.0,119.8232,119.8954,119.7991,119.8713,2139300.0
2013-01-24 13:25:00,149.42,149.48,149.41,149.45,733600.0,119.8713,119.9195,119.8633,119.8954,733600.0
2013-01-24 13:30:00,149.45,149.45,149.33,149.34,1148900.0,119.8954,119.8954,119.7991,119.8072,1148900.0
2013-01-24 13:35:00,149.33,149.36,149.27,149.27,783400.0,119.7991,119.8232,119.751,119.751,783400.0
2013-01-24 13:40:00,149.27,149.29,149.18,149.18,1599200.0,119.751,119.767,119.6788,119.6788,1599200.0
2013-01-24 13:45:00,149.19,149.19,149.01,149.04,2501000.0,119.6868,119.6868,119.5424,119.5665,2501000.0
2013-01-24 13:50:00,149.04,149.19,149.01,149.16,2123500.0,119.5665,119.6868,119.5424,119.6628,2123500.0
2013-01-24 13:55:00,149.16,149.18,149.11,149.14,1312600.0,119.6628,119.6788,119.6226,119.6467,1312600.0
2013-01-24 14:00:00,149.14,149.16,149.04,149.07,1253900.0,119.6467,119.6628,119.5665,119.5906,1253900.0
2013-01-24 14:05:00,149.07,149.23,149.06,149.21,1060300.0,119.5906,119.7189,119.5825,119.7029,1060300.0
2013-01-24 14:10:00,149.21,149.27,149.2,149.2,1103900.0,119.7029,119.751,119.6948,119.6948,1103900.0
2013-01-24 14:15:00,149.21,149.27,149.14,149.15,683000.0,119.7029,119.751,119.6467,119.6547,683000.0
2013-01-24 14:20:00,149.15,149.19,149.12,149.18,1016300.0,119.6547,119.6868,119.6307,119.6788,1016300.0
2013-01-24 14:25:00,149.19,149.22,149.16,149.21,409200.0,119.6868,119.7109,119.6628,119.7029,409200.0
2013-01-24 14:30:00,149.2,149.34,149.2,149.3,1296700.0,119.6948,119.8072,119.6948,119.7751,1296700.0
2013-01-24 14:35:00,149.29,149.37,149.28,149.33,998400.0,119.767,119.8312,119.759,119.7991,998400.0
2013-01-24 14:40:00,149.33,149.38,149.29,149.37,979100.0,119.7991,119.8393,119.767,119.8312,979100.0
2013-01-24 14:45:00,149.36,149.42,149.35,149.39,818400.0,119.8232,119.8713,119.8152,119.8473,818400.0
2013-01-24 14:50:00,149.39,149.45,149.37,149.42,804600.0,119.8473,119.8954,119.8312,119.8713,804600.0
2013-01-24 14:55:00,149.42,149.45,149.36,149.37,773500.0,119.8713,119.8954,119.8232,119.8312,773500.0
2013-01-24 15:00:00,149.37,149.42,149.32,149.39,807900.0,119.8312,119.8713,119.7911,119.8473,807900.0
2013-01-24 15:05:00,149.39,149.48,149.35,149.43,803600.0,119.8473,119.9195,119.8152,119.8794,803600.0
2013-01-24 15:10:00,149.42,149.51,149.41,149.49,847200.0,119.8713,119.9435,119.8633,119.9275,847200.0
2013-01-24 15:15:00,149.48,149.56,149.48,149.52,1841700.0,119.9195,119.9837,119.9195,119.9516,1841700.0
2013-01-24 15:20:00,149.52,149.52,149.46,149.48,597800.0,119.9516,119.9516,119.9034,119.9195,597800.0
2013-01-24 15:25:00,149.48,149.56,149.47,149.53,626800.0,119.9195,119.9837,119.9115,119.9596,626800.0
2013-01-24 15:30:00,149.53,149.66,149.53,149.6,1511200.0,119.9596,120.0639,119.9596,120.0157,1511200.0
2013-01-24 15:35:00,149.6,149.74,149.59,149.64,1725500.0,120.0157,120.1281,120.0077,120.0478,1725500.0
2013-01-24 15:40:00,149.65,149.68,149.61,149.66,1337800.0,120.0559,120.0799,120.0238,120.0639,1337800.0
2013-01-24 15:45:00,149.67,149.69,149.47,149.52,2199300.0,120.0719,120.0879,119.9115,119.9516,2199300.0
2013-01-24 15:50:00,149.52,149.53,149.35,149.36,2368700.0,119.9516,119.9596,119.8152,119.8232,2368700.0
2013-01-24 15:55:00,149.35,149.48,149.32,149.39,4224500.0,119.8152,119.9195,119.7911,119.8473,4224500.0
2013-01-25 09:30:00,149.88,149.89,149.75,149.81,2870600.0,120.2404,120.2484,120.1361,120.1842,2870600.0
2013-01-25 09:35:00,149.83,149.97,149.8,149.9,2228800.0,120.2003,120.3126,120.1762,120.2564,2228800.0
2013-01-25 09:40:00,149.89,150.04,149.89,150.04,1459000.0,120.2484,120.3687,120.2484,120.3687,1459000.0
2013-01-25 09:45:00,150.03,150.08,149.83,149.87,1891200.0,120.3607,120.4008,120.2003,120.2324,1891200.0
2013-01-25 09:50:00,149.87,150.05,149.87,150.04,1547600.0,120.2324,120.3768,120.2324,120.3687,1547600.0
2013-01-25 09:55:00,150.05,150.11,150.01,150.03,1895700.0,120.3768,120.4249,120.3447,120.3607,1895700.0
2013-01-25 10:00:00,150.03,150.03,149.71,149.88,3922400.0,120.3607,120.3607,120.104,120.2404,3922400.0
2013-01-25 10:05:00,149.87,149.93,149.81,149.84,1025900.0,120.2324,120.2805,120.1842,120.2083,1025900.0
2013-01-25 10:10:00,149.84,149.93,149.79,149.8,1082500.0,120.2083,120.2805,120.1682,120.1762,1082500.0
2013-01-25 10:15:00,149.81,149.94,149.78,149.91,1076300.0,120.1842,120.2885,120.1601,120.2644,1076300.0
2013-01-25 10:20:00,149.9,149.93,149.76,149.76,1021600.0,120.2564,120.2805,120.1441,120.1441,1021600.0
2013-01-25 10:25:00,149.77,149.79,149.5,149.51,2759300.0,120.1521,120.1682,119.9355,119.9435,2759300.0
2013-01-25 10:30:00,149.52,149.62,149.51,149.54,1401400.0,119.9516,120.0318,119.9435,119.9676,1401400.0
2013-01-25 10:35:00,149.55,149.58,149.47,149.55,1293500.0,119.9756,119.9997,119.9115,119.9756,1293500.0
2013-01-25 10:40:00,149.54,149.67,149.52,149.56,1408800.0,119.9676,120.0719,119.9516,119.9837,1408800.0
2013-01-25 10:45:00,149.56,149.62,149.46,149.56,1093100.0,119.9837,120.0318,119.9034,119.9837,1093100.0
2013-01-25 10:50:00,149.57,149.61,149.52,149.56,868600.0,119.9917,120.0238,119.9516,119.9837,868600.0
2013-01-25 10:55:00,149.56,149.65,149.55,149.63,754300.0,119.9837,120.0559,119.9756,120.0398,754300.0
2013-01-25 11:00:00,149.64,149.78,149.6,149.74,1346800.0,120.0478,120.1601,120.0157,120.1281,1346800.0
2013-01-25 11:05:00,149.74,149.82,149.74,149.76,1420800.0,120.1281,120.1922,120.1281,120.1441,1420800.0
2013-01-25 11:10:00,149.76,149.8,149.73,149.74,722600.0,120.1441,120.1762,120.12,120.1281,722600.0
2013-01-25 11:15:00,149.74,149.79,149.6,149.63,992200.0,120.1281,120.1682,120.0157,120.0398,992200.0
2013-01-25 11:20:00,149.63,149.67,149.62,149.64,474400.0,120.0398,120.0719,120.0318,120.0478,474400.0
2013-01-25 11:25:00,149.64,149.74,149.63,149.69,751000.0,120.0478,120.1281,120.0398,120.0879,751000.0
2013-01-25 11:30:00,149.69,149.77,149.68,149.75,588600.0,120.0879,120.1521,120.0799,120.1361,588600.0
2013-01-25 11:35:00,149.74,149.82,149.72,149.78,909400.0,120.1281,120.1922,120.112,120.1601,909400.0
2013-01-25 11:40:00,149.78,149.82,149.74,149.75,525700.0,120.1601,120.1922,120.1281,120.1361,525700.0
2013-01-25 11:45:00,149.75,149.82,149.75,149.81,424500.0,120.1361,120.1922,120.1361,120.1842,424500.0
2013-01-25 11:50:00,149.81,149.82,149.66,149.66,561900.0,120.1842,120.1922,120.0639,120.0639,561900.0
2013-01-25 11:55:00,149.66,149.71,149.63,149.65,723900.0,120.0639,120.104,120.0398,120.0559,723900.0
2013-01-25 12:00:00,149.65,149.8,149.64,149.79,704600.0,120.0559,120.1762,120.0478,120.1682,704600.0
2013-01-25 12:05:00,149.78,149.97,149.78,149.96,1642400.0,120.1601,120.3126,120.1601,120.3046,1642400.0
2013-01-25 12:10:00,149.96,149.98,149.92,149.97,1027400.0,120.3046,120.3206,120.2725,120.3126,1027400.0
2013-01-25 12:15:00,149.97,150.05,149.94,150.04,1150000.0,120.3126,120.3768,120.2885,120.3687,1150000.0
2013-01-25 12:20:00,150.03,150.03,149.96,149.98,391100.0,120.3607,120.3607,120.3046,120.3206,391100.0
2013-01-25 12:25:00,149.98,149.98,149.87,149.87,476800.0,120.3206,120.3206,120.2324,120.2324,476800.0
2013-01-25 12:30:00,149.88,149.93,149.86,149.92,414000.0,120.2404,120.2805,120.2243,120.2725,414000.0
2013-01-25 12:35:00,149.92,149.92,149.87,149.88,292800.0,120.2725,120.2725,120.2324,120.2404,292800.0
2013-01-25 12:40:00,149.88,149.97,149.87,149.93,492300.0,120.2404,120.3126,120.2324,120.2805,492300.0
2013-01-25 12:45:00,149.93,149.96,149.9,149.93,388600.0,120.2805,120.3046,120.2564,120.2805,388600.0
2013-01-25 12:50:00,149.92,149.97,149.9,149.97,693600.0,120.2725,120.3126,120.2564,120.3126,693600.0
2013-01-25 12:55:00,149.97,149.97,149.85,149.86,658600.0,120.3126,120.3126,120.2163,120.2243,658600.0
2013-01-25 13:00:00,149.87,149.93,149.85,149.91,518100.0,120.2324,120.2805,120.2163,120.2644,518100.0
2013-01-25 13:05:00,149.92,149.95,149.89,149.93,390700.0,120.2725,120.2965,120.2484,120.2805,390700.0
2013-01-25 13:10:00,149.94,150.02,149.91,149.94,909300.0,120.2885,120.3527,120.2644,120.2885,909300.0
2013-01-25 13:15:00,149.95,150.03,149.94,149.95,462400.0,120.2965,120.3607,120.2885,120.2965,462400.0
2013-01-25 13:20:00,149.96,149.96,149.91,149.93,374100.0,120.3046,120.3046,120.2644,120.2805,374100.0
2013-01-25 13:25:00,149.93,150.0,149.93,149.97,569100.0,120.2805,120.3366,120.2805,120.3126,569100.0
2013-01-25 13:30:00,149.97,150.01,149.94,149.97,1021900.0,120.3126,120.3447,120.2885,120.3126,1021900.0
2013-01-25 13:35:00,149.98,150.02,149.96,150.0,409000.0,120.3206,120.3527,120.3046,120.3366,409000.0
2013-01-25 13:40:00,150.01,150.16,150.0,150.15,1468100.0,120.3447,120.465,120.3366,120.457,1468100.0
2013-01-25 13:45:00,150.14,150.16,150.05,150.05,1046900.0,120.449,120.465,120.3768,120.3768,1046900.0
2013-01-25 13:50:00,150.05,150.1,150.03,150.07,467500.0,120.3768,120.4169,120.3607,120.3928,467500.0
2013-01-25 13:55:00,150.07,150.09,150.04,150.08,280800.0,120.3928,120.4088,120.3687,120.4008,280800.0
2013-01-25 14:00:00,150.08,150.16,150.06,150.12,770200.0,120.4008,120.465,120.3848,120.4329,770200.0
2013-01-25 14:05:00,150.11,150.18,150.09,150.16,475500.0,120.4249,120.481,120.4088,120.465,475500.0
2013-01-25 14:10:00,150.17,150.22,150.14,150.14,860900.0,120.473,120.5131,120.449,120.449,860900.0
2013-01-25 14:15:00,150.14,150.17,150.06,150.09,696000.0,120.449,120.473,120.3848,120.4088,696000.0
2013-01-25 14:20:00,150.1,150.12,150.07,150.1,293300.0,120.4169,120.4329,120.3928,120.4169,293300.0
2013-01-25 14:25:00,150.1,150.14,150.09,150.13,295200.0,120.4169,120.449,120.4088,120.4409,295200.0
2013-01-25 14:30:00,150.13,150.2,150.12,150.18,569200.0,120.4409,120.4971,120.4329,120.481,569200.0
2013-01-25 14:35:00,150.18,150.22,150.15,150.16,889100.0,120.481,120.5131,120.457,120.465,889100.0
2013-01-25 14:40:00,150.15,150.17,150.14,150.16,213700.0,120.457,120.473,120.449,120.465,213700.0
2013-01-25 14:45:00,150.17,150.23,150.15,150.2,912900.0,120.473,120.5212,120.457,120.4971,912900.0
2013-01-25 14:50:00,150.21,150.24,150.07,150.11,857900.0,120.5051,120.5292,120.3928,120.4249,857900.0
2013-01-25 14:55:00,150.1,150.11,150.03,150.05,634700.0,120.4169,120.4249,120.3607,120.3768,634700.0
2013-01-25 15:00:00,150.05,150.12,150.05,150.05,540600.0,120.3768,120.4329,120.3768,120.3768,540600.0
2013-01-25 15:05:00,150.05,150.06,149.94,150.0,1648600.0,120.3768,120.3848,120.2885,120.3366,1648600.0
2013-01-25 15:10:00,150.0,150.07,149.95,149.99,1060200.0,120.3366,120.3928,120.2965,120.3286,1060200.0
2013-01-25 15:15:00,149.99,150.04,149.94,150.01,739800.0,120.3286,120.3687,120.2885,120.3447,739800.0
2013-01-25 15:20:00,150.0,150.03,149.99,150.01,480300.0,120.3366,120.3607,120.3286,120.3447,480300.0
2013-01-25 15:25:00,150.0,150.11,149.99,150.1,1153800.0,120.3366,120.4249,120.3286,120.4169,1153800.0
2013-01-25 15:30:00,150.09,150.13,150.07,150.08,1448200.0,120.4088,120.4409,120.3928,120.4008,1448200.0
2013-01-25 15:35:00,150.08,150.08,150.01,150.04,627200.0,120.4008,120.4008,120.3447,120.3687,627200.0
2013-01-25 15:40:00,150.05,150.05,149.87,149.9,2789600.0,120.3768,120.3768,120.2324,120.2564,2789600.0
2013-01-25 15:45:00,149.9,149.9,149.79,149.87,3118400.0,120.2564,120.2564,120.1682,120.2324,3118400.0
2013-01-25 15:50:00,149.86,150.06,149.85,150.04,2893100.0,120.2243,120.3848,120.2163,120.3687,2893100.0
2013-01-25 15:55:00,150.04,150.21,149.94,150.2,7295700.0,120.3687,120.5051,120.2885,120.4971,7295700.0
2013-01-28 09:30:00,150.29,150.33,150.08,150.14,3207800.0,120.5693,120.6014,120.4008,120.449,3207800.0
2013-01-28 09:35:00,150.14,150.17,150.04,150.14,1983200.0,120.449,120.473,120.3687,120.449,1983200.0
2013-01-28 09:40:00,150.13,150.19,150.08,150.11,1562900.0,120.4409,120.4891,120.4008,120.4249,1562900.0
2013-01-28 09:45:00,150.12,150.17,150.03,150.08,1144200.0,120.4329,120.473,120.3607,120.4008,1144200.0
2013-01-28 09:50:00,150.08,150.12,149.92,149.92,1509400.0,120.4008,120.4329,120.2725,120.2725,1509400.0
2013-01-28 09:55:00,149.93,149.98,149.9,149.9,679200.0,120.2805,120.3206,120.2564,120.2564,679200.0
2013-01-28 10:00:00,149.92,149.92,149.78,149.86,3137700.0,120.2725,120.2725,120.1601,120.2243,3137700.0
2013-01-28 10:05:00,149.86,149.88,149.64,149.64,2055900.0,120.2243,120.2404,120.0478,120.0478,2055900.0
2013-01-28 10:10:00,149.64,149.7,149.61,149.62,1420000.0,120.0478,120.096,120.0238,120.0318,1420000.0
2013-01-28 10:15:00,149.61,149.65,149.51,149.61,1410200.0,120.0238,120.0559,119.9435,120.0238,1410200.0
2013-01-28 10:20:00,149.6,149.75,149.59,149.75,1267200.0,120.0157,120.1361,120.0077,120.1361,1267200.0
2013-01-28 10:25:00,149.74,149.82,149.74,149.82,1187900.0,120.1281,120.1922,120.1281,120.1922,1187900.0
2013-01-28 10:30:00,149.82,149.87,149.77,149.85,864700.0,120.1922,120.2324,120.1521,120.2163,864700.0
2013-01-28 10:35:00,149.85,149.86,149.79,149.79,766100.0,120.2163,120.2243,120.1682,120.1682,766100.0
2013-01-28 10:40:00,149.8,149.86,149.73,149.85,806400.0,120.1762,120.2243,120.12,120.2163,806400.0
2013-01-28 10:45:00,149.85,149.98,149.83,149.93,1099200.0,120.2163,120.3206,120.2003,120.2805,1099200.0
2013-01-28 10:50:00,149.93,149.94,149.87,149.88,529000.0,120.2805,120.2885,120.2324,120.2404,529000.0
2013-01-28 10:55:00,149.87,149.91,149.8,149.91,610400.0,120.2324,120.2644,120.1762,120.2644,610400.0
2013-01-28 11:00:00,149.91,149.98,149.91,149.97,643900.0,120.2644,120.3206,120.2644,120.3126,643900.0
2013-01-28 11:05:00,149.97,149.98,149.89,149.9,571800.0,120.3126,120.3206,120.2484,120.2564,571800.0
2013-01-28 11:10:00,149.9,149.93,149.87,149.89,454600.0,120.2564,120.2805,120.2324,120.2484,454600.0
2013-01-28 11:15:00,149.89,149.9,149.82,149.86,553500.0,120.2484,120.2564,120.1922,120.2243,553500.0
2013-01-28 11:20:00,149.87,149.96,149.85,149.86,838500.0,120.2324,120.3046,120.2163,120.2243,838500.0
2013-01-28 11:25:00,149.86,150.03,149.86,150.01,865600.0,120.2243,120.3607,120.2243,120.3447,865600.0
2013-01-28 11:30:00,150.01,150.09,150.0,150.06,1140600.0,120.3447,120.4088,120.3366,120.3848,1140600.0
2013-01-28 11:35:00,150.05,150.11,150.04,150.07,1056200.0,120.3768,120.4249,120.3687,120.3928,1056200.0
2013-01-28 11:40:00,150.07,150.11,150.05,150.09,465200.0,120.3928,120.4249,120.3768,120.4088,465200.0
2013-01-28 11:45:00,150.11,150.16,150.08,150.12,806200.0,120.4249,120.465,120.4008,120.4329,806200.0
2013-01-28 11:50:00,150.11,150.19,150.1,150.14,866800.0,120.4249,120.4891,120.4169,120.449,866800.0
2013-01-28 11:55:00,150.13,150.14,150.11,150.13,378100.0,120.4409,120.449,120.4249,120.4409,378100.0
2013-01-28 12:00:00,150.14,150.18,150.05,150.09,607400.0,120.449,120.481,120.3768,120.4088,607400.0
2013-01-28 12:05:00,150.09,150.17,150.07,150.15,586000.0,120.4088,120.473,120.3928,120.457,586000.0
2013-01-28 12:10:00,150.15,150.16,150.11,150.12,397400.0,120.457,120.465,120.4249,120.4329,397400.0
2013-01-28 12:15:00,150.12,150.13,150.07,150.11,673300.0,120.4329,120.4409,120.3928,120.4249,673300.0
2013-01-28 12:20:00,150.11,150.12,150.0,150.04,682300.0,120.4249,120.4329,120.3366,120.3687,682300.0
2013-01-28 12:25:00,150.04,150.06,149.97,150.02,609800.0,120.3687,120.3848,120.3126,120.3527,609800.0
2013-01-28 12:30:00,150.01,150.03,149.94,150.0,643000.0,120.3447,120.3607,120.2885,120.3366,643000.0
2013-01-28 12:35:00,150.0,150.06,149.99,150.04,573500.0,120.3366,120.3848,120.3286,120.3687,573500.0
2013-01-28 12:40:00,150.04,150.06,150.01,150.01,337300.0,120.3687,120.3848,120.3447,120.3447,337300.0
2013-01-28 12:45:00,150.01,150.06,149.99,150.02,457000.0,120.3447,120.3848,120.3286,120.3527,457000.0
2013-01-28 12:50:00,150.02,150.05,149.97,150.02,332500.0,120.3527,120.3768,120.3126,120.3527,332500.0
2013-01-28 12:55:00,150.03,150.05,149.99,149.99,210100.0,120.3607,120.3768,120.3286,120.3286,210100.0
2013-01-28 13:00:00,149.99,150.0,149.94,149.97,416600.0,120.3286,120.3366,120.2885,120.3126,416600.0
2013-01-28 13:05:00,149.98,149.98,149.85,149.89,1140500.0,120.3206,120.3206,120.2163,120.2484,1140500.0
2013-01-28 13:10:00,149.88,149.94,149.85,149.94,440200.0,120.2404,120.2885,120.2163,120.2885,440200.0
2013-01-28 13:15:00,149.94,149.94,149.83,149.85,527800.0,120.2885,120.2885,120.2003,120.2163,527800.0
2013-01-28 13:20:00,149.84,149.88,149.78,149.86,945900.0,120.2083,120.2404,120.1601,120.2243,945900.0
2013-01-28 13:25:00,149.86,149.88,149.83,149.84,546500.0,120.2243,120.2404,120.2003,120.2083,546500.0
2013-01-28 13:30:00,149.84,149.9,149.83,149.88,400000.0,120.2083,120.2564,120.2003,120.2404,400000.0
2013-01-28 13:35:00,149.88,149.97,149.87,149.94,591800.0,120.2404,120.3126,120.2324,120.2885,591800.0
2013-01-28 13:40:00,149.94,149.97,149.93,149.93,264800.0,120.2885,120.3126,120.2805,120.2805,264800.0
2013-01-28 13:45:00,149.93,149.97,149.93,149.94,249000.0,120.2805,120.3126,120.2805,120.2885,249000.0
2013-01-28 13:50:00,149.94,149.95,149.9,149.94,328500.0,120.2885,120.2965,120.2564,120.2885,328500.0
2013-01-28 13:55:00,149.95,150.05,149.94,150.01,524500.0,120.2965,120.3768,120.2885,120.3447,524500.0
2013-01-28 14:00:00,150.0,150.01,149.99,150.0,382600.0,120.3366,120.3447,120.3286,120.3366,382600.0
2013-01-28 14:05:00,150.0,150.04,149.99,150.04,408500.0,120.3366,120.3687,120.3286,120.3687,408500.0
2013-01-28 14:10:00,150.03,150.1,150.03,150.09,582800.0,120.3607,120.4169,120.3607,120.4088,582800.0
2013-01-28 14:15:00,150.1,150.14,150.08,150.09,490900.0,120.4169,120.449,120.4008,120.4088,490900.0
2013-01-28 14:20:00,150.09,150.1,150.03,150.08,396300.0,120.4088,120.4169,120.3607,120.4008,396300.0
2013-01-28 14:25:00,150.07,150.13,150.04,150.12,370100.0,120.3928,120.4409,120.3687,120.4329,370100.0
2013-01-28 14:30:00,150.12,150.14,150.07,150.08,441000.0,120.4329,120.449,120.3928,120.4008,441000.0
2013-01-28 14:35:00,150.08,150.09,150.04,150.05,347200.0,120.4008,120.4088,120.3687,120.3768,347200.0
2013-01-28 14:40:00,150.05,150.12,150.03,150.1,700600.0,120.3768,120.4329,120.3607,120.4169,700600.0
2013-01-28 14:45:00,150.09,150.17,150.08,150.14,520600.0,120.4088,120.473,120.4008,120.449,520600.0
2013-01-28 14:50:00,150.14,150.18,150.1,150.15,840900.0,120.449,120.481,120.4169,120.457,840900.0
2013-01-28 14:55:00,150.15,150.16,150.11,150.13,341500.0,120.457,120.465,120.4249,120.4409,341500.0
2013-01-28 15:00:00,150.13,150.21,150.11,150.18,1030400.0,120.4409,120.5051,120.4249,120.481,1030400.0
2013-01-28 15:05:00,150.18,150.21,150.03,150.09,1070900.0,120.481,120.5051,120.3607,120.4088,1070900.0
2013-01-28 15:10:00,150.09,150.11,150.06,150.09,385400.0,120.4088,120.4249,120.3848,120.4088,385400.0
2013-01-28 15:15:00,150.09,150.15,150.08,150.09,724800.0,120.4088,120.457,120.4008,120.4088,724800.0
2013-01-28 15:20:00,150.09,150.1,149.89,149.93,2556400.0,120.4088,120.4169,120.2484,120.2805,2556400.0
2013-01-28 15:25:00,149.93,150.02,149.92,149.97,947500.0,120.2805,120.3527,120.2725,120.3126,947500.0
2013-01-28 15:30:00,149.97,150.05,149.95,150.05,689100.0,120.3126,120.3768,120.2965,120.3768,689100.0
2013-01-28 15:35:00,150.05,150.07,150.0,150.02,711500.0,120.3768,120.3928,120.3366,120.3527,711500.0
2013-01-28 15:40:00,150.02,150.05,149.94,150.05,1358000.0,120.3527,120.3768,120.2885,120.3768,1358000.0
2013-01-28 15:45:00,150.05,150.07,150.0,150.07,1155300.0,120.3768,120.3928,120.3366,120.3928,1155300.0
2013-01-28 15:50:00,150.06,150.1,149.97,150.01,1788600.0,120.3848,120.4169,120.3126,120.3447,1788600.0
2013-01-28 15:55:00,150.01,150.05,149.89,150.04,5609000.0,120.3447,120.3768,120.2484,120.3687,5609000.0
2013-01-29 09:30:00,149.77,149.96,149.7,149.93,2483200.0,120.1521,120.3046,120.096,120.2805,2483200.0
2013-01-29 09:35:00,149.93,149.94,149.84,149.87,1536400.0,120.2805,120.2885,120.2083,120.2324,1536400.0
2013-01-29 09:40:00,149.87,149.94,149.82,149.86,1387200.0,120.2324,120.2885,120.1922,120.2243,1387200.0
2013-01-29 09:45:00,149.87,149.96,149.86,149.96,1225500.0,120.2324,120.3046,120.2243,120.3046,1225500.0
2013-01-29 09:50:00,149.96,150.15,149.95,150.13,2549200.0,120.3046,120.457,120.2965,120.4409,2549200.0
2013-01-29 09:55:00,150.13,150.18,149.97,149.98,1862800.0,120.4409,120.481,120.3126,120.3206,1862800.0
2013-01-29 10:00:00,150.05,150.05,149.8,149.82,4280300.0,120.3768,120.3768,120.1762,120.1922,4280300.0
2013-01-29 10:05:00,149.81,149.83,149.67,149.72,2382100.0,120.1842,120.2003,120.0719,120.112,2382100.0
2013-01-29 10:10:00,149.72,149.92,149.72,149.87,1889300.0,120.112,120.2725,120.112,120.2324,1889300.0
2013-01-29 10:15:00,149.88,149.97,149.86,149.97,763400.0,120.2404,120.3126,120.2243,120.3126,763400.0
2013-01-29 10:20:00,149.97,150.15,149.97,150.14,1298400.0,120.3126,120.457,120.3126,120.449,1298400.0
2013-01-29 10:25:00,150.15,150.15,149.99,150.0,1262900.0,120.457,120.457,120.3286,120.3366,1262900.0
2013-01-29 10:30:00,150.0,150.06,149.94,149.99,928700.0,120.3366,120.3848,120.2885,120.3286,928700.0
2013-01-29 10:35:00,150.0,150.0,149.89,149.95,991300.0,120.3366,120.3366,120.2484,120.2965,991300.0
2013-01-29 10:40:00,149.94,150.11,149.94,150.1,2047500.0,120.2885,120.4249,120.2885,120.4169,2047500.0
2013-01-29 10:45:00,150.11,150.16,150.06,150.07,1585400.0,120.4249,120.465,120.3848,120.3928,1585400.0
2013-01-29 10:50:00,150.08,150.17,150.05,150.15,1091300.0,120.4008,120.473,120.3768,120.457,1091300.0
2013-01-29 10:55:00,150.15,150.18,150.08,150.09,1334200.0,120.457,120.481,120.4008,120.4088,1334200.0
2013-01-29 11:00:00,150.1,150.13,150.06,150.12,779000.0,120.4169,120.4409,120.3848,120.4329,779000.0
2013-01-29 11:05:00,150.11,150.14,150.09,150.12,602400.0,120.4249,120.449,120.4088,120.4329,602400.0
2013-01-29 11:10:00,150.13,150.14,150.02,150.07,764300.0,120.4409,120.449,120.3527,120.3928,764300.0
2013-01-29 11:15:00,150.07,150.21,150.05,150.16,1064400.0,120.3928,120.5051,120.3768,120.465,1064400.0
2013-01-29 11:20:00,150.15,150.37,150.14,150.36,2455000.0,120.457,120.6335,120.449,120.6255,2455000.0
2013-01-29 11:25:00,150.36,150.48,150.29,150.46,2041500.0,120.6255,120.7217,120.5693,120.7057,2041500.0
2013-01-29 11:30:00,150.46,150.48,150.41,150.43,1068400.0,120.7057,120.7217,120.6656,120.6816,1068400.0
2013-01-29 11:35:00,150.42,150.46,150.37,150.39,1329800.0,120.6736,120.7057,120.6335,120.6495,1329800.0
2013-01-29 11:40:00,150.4,150.42,150.38,150.42,590100.0,120.6575,120.6736,120.6415,120.6736,590100.0
2013-01-29 11:45:00,150.42,150.45,150.39,150.42,450700.0,120.6736,120.6977,120.6495,120.6736,450700.0
2013-01-29 11:50:00,150.42,150.47,150.42,150.45,545800.0,120.6736,120.7137,120.6736,120.6977,545800.0
2013-01-29 11:55:00,150.46,150.46,150.32,150.4,1389800.0,120.7057,120.7057,120.5934,120.6575,1389800.0
2013-01-29 12:00:00,150.39,150.4,150.33,150.34,559600.0,120.6495,120.6575,120.6014,120.6094,559600.0
2013-01-29 12:05:00,150.34,150.39,150.31,150.37,700600.0,120.6094,120.6495,120.5853,120.6335,700600.0
2013-01-29 12:10:00,150.38,150.42,150.36,150.36,440000.0,120.6415,120.6736,120.6255,120.6255,440000.0
2013-01-29 12:15:00,150.37,150.41,150.37,150.39,279300.0,120.6335,120.6656,120.6335,120.6495,279300.0
2013-01-29 12:20:00,150.4,150.4,150.31,150.36,815700.0,120.6575,120.6575,120.5853,120.6255,815700.0
2013-01-29 12:25:00,150.36,150.38,150.33,150.35,566000.0,120.6255,120.6415,120.6014,120.6174,566000.0
2013-01-29 12:30:00,150.35,150.4,150.34,150.37,423700.0,120.6174,120.6575,120.6094,120.6335,423700.0
2013-01-29 12:35:00,150.37,150.44,150.36,150.43,414500.0,120.6335,120.6896,120.6255,120.6816,414500.0
2013-01-29 12:40:00,150.42,150.51,150.42,150.45,734500.0,120.6736,120.7458,120.6736,120.6977,734500.0
2013-01-29 12:45:00,150.45,150.48,150.44,150.48,348200.0,120.6977,120.7217,120.6896,120.7217,348200.0
2013-01-29 12:50:00,150.48,150.58,150.46,150.53,923800.0,120.7217,120.8019,120.7057,120.7618,923800.0
2013-01-29 12:55:00,150.53,150.54,150.48,150.5,815200.0,120.7618,120.7699,120.7217,120.7378,815200.0
2013-01-29 13:00:00,150.5,150.57,150.5,150.57,569100.0,120.7378,120.7939,120.7378,120.7939,569100.0
2013-01-29 13:05:00,150.55,150.64,150.5,150.52,929100.0,120.7779,120.8501,120.7378,120.7538,929100.0
2013-01-29 13:10:00,150.52,150.55,150.5,150.5,538000.0,120.7538,120.7779,120.7378,120.7378,538000.0
2013-01-29 13:15:00,150.5,150.6,150.49,150.6,584200.0,120.7378,120.818,120.7297,120.818,584200.0
2013-01-29 13:20:00,150.59,150.61,150.56,150.56,814700.0,120.81,120.826,120.7859,120.7859,814700.0
2013-01-29 13:25:00,150.57,150.57,150.52,150.54,456500.0,120.7939,120.7939,120.7538,120.7699,456500.0
2013-01-29 13:30:00,150.53,150.6,150.53,150.6,744300.0,120.7618,120.818,120.7618,120.818,744300.0
2013-01-29 13:35:00,150.6,150.68,150.58,150.64,1393600.0,120.818,120.8822,120.8019,120.8501,1393600.0
2013-01-29 13:40:00,150.64,150.66,150.61,150.61,628600.0,120.8501,120.8661,120.826,120.826,628600.0
2013-01-29 13:45:00,150.61,150.62,150.51,150.52,908800.0,120.826,120.834,120.7458,120.7538,908800.0
2013-01-29 13:50:00,150.52,150.57,150.51,150.56,543500.0,120.7538,120.7939,120.7458,120.7859,543500.0
2013-01-29 13:55:00,150.56,150.64,150.55,150.63,611600.0,120.7859,120.8501,120.7779,120.8421,611600.0
2013-01-29 14:00:00,150.63,150.66,150.6,150.64,436900.0,120.8421,120.8661,120.818,120.8501,436900.0
2013-01-29 14:05:00,150.65,150.71,150.63,150.69,713600.0,120.8581,120.9062,120.8421,120.8902,713600.0
2013-01-29 14:10:00,150.7,150.71,150.61,150.62,517800.0,120.8982,120.9062,120.826,120.834,517800.0
2013-01-29 14:15:00,150.63,150.66,150.58,150.59,484500.0,120.8421,120.8661,120.8019,120.81,484500.0
2013-01-29 14:20:00,150.6,150.63,150.59,150.62,261700.0,120.818,120.8421,120.81,120.834,261700.0
2013-01-29 14:25:00,150.63,150.63,150.56,150.56,296000.0,120.8421,120.8421,120.7859,120.7859,296000.0
2013-01-29 14:30:00,150.56,150.61,150.54,150.61,408100.0,120.7859,120.826,120.7699,120.826,408100.0
2013-01-29 14:35:00,150.61,150.66,150.59,150.64,440000.0,120.826,120.8661,120.81,120.8501,440000.0
2013-01-29 14:40:00,150.65,150.66,150.6,150.62,584300.0,120.8581,120.8661,120.818,120.834,584300.0
2013-01-29 14:45:00,150.63,150.63,150.57,150.59,1010000.0,120.8421,120.8421,120.7939,120.81,1010000.0
2013-01-29 14:50:00,150.59,150.59,150.55,150.56,615900.0,120.81,120.81,120.7779,120.7859,615900.0
2013-01-29 14:55:00,150.56,150.58,150.55,150.58,661400.0,120.7859,120.8019,120.7779,120.8019,661400.0
2013-01-29 15:00:00,150.58,150.66,150.57,150.63,1029400.0,120.8019,120.8661,120.7939,120.8421,1029400.0
2013-01-29 15:05:00,150.63,150.63,150.52,150.61,1060200.0,120.8421,120.8421,120.7538,120.826,1060200.0
2013-01-29 15:10:00,150.62,150.79,150.61,150.65,1724600.0,120.834,120.9704,120.826,120.8581,1724600.0
2013-01-29 15:15:00,150.66,150.71,150.64,150.71,646000.0,120.8661,120.9062,120.8501,120.9062,646000.0
2013-01-29 15:20:00,150.7,150.76,150.67,150.72,922300.0,120.8982,120.9463,120.8741,120.9143,922300.0
2013-01-29 15:25:00,150.73,150.78,150.68,150.75,677300.0,120.9223,120.9624,120.8822,120.9383,677300.0
2013-01-29 15:30:00,150.76,150.85,150.72,150.8,1164000.0,120.9463,121.0185,120.9143,120.9784,1164000.0
2013-01-29 15:35:00,150.81,150.84,150.76,150.83,861200.0,120.9865,121.0105,120.9463,121.0025,861200.0
2013-01-29 15:40:00,150.83,150.83,150.76,150.79,1135400.0,121.0025,121.0025,120.9463,120.9704,1135400.0
2013-01-29 15:45:00,150.79,150.82,150.73,150.76,1526200.0,120.9704,120.9945,120.9223,120.9463,1526200.0
2013-01-29 15:50:00,150.75,150.79,150.66,150.74,2188700.0,120.9383,120.9704,120.8661,120.9303,2188700.0
2013-01-29 15:55:00,150.73,150.81,150.66,150.67,5356800.0,120.9223,120.9865,120.8661,120.8741,5356800.0
2013-01-30 09:30:00,150.65,150.71,150.49,150.59,2889000.0,120.8581,120.9062,120.7297,120.81,2889000.0
2013-01-30 09:35:00,150.59,150.85,150.59,150.85,2848200.0,120.81,121.0185,120.81,121.0185,2848200.0
2013-01-30 09:40:00,150.85,150.87,150.79,150.85,1626700.0,121.0185,121.0346,120.9704,121.0185,1626700.0
2013-01-30 09:45:00,150.86,150.93,150.8,150.92,1490000.0,121.0266,121.0827,120.9784,121.0747,1490000.0
2013-01-30 09:50:00,150.92,150.94,150.74,150.8,1576300.0,121.0747,121.0908,120.9303,120.9784,1576300.0
2013-01-30 09:55:00,150.81,150.84,150.65,150.66,1766300.0,120.9865,121.0105,120.8581,120.8661,1766300.0
2013-01-30 10:00:00,150.65,150.67,150.56,150.58,2555600.0,120.8581,120.8741,120.7859,120.8019,2555600.0
2013-01-30 10:05:00,150.58,150.62,150.47,150.5,1919600.0,120.8019,120.834,120.7137,120.7378,1919600.0
2013-01-30 10:10:00,150.5,150.6,150.49,150.5,1466700.0,120.7378,120.818,120.7297,120.7378,1466700.0
2013-01-30 10:15:00,150.5,150.59,150.46,150.48,1789800.0,120.7378,120.81,120.7057,120.7217,1789800.0
2013-01-30 10:20:00,150.48,150.56,150.34,150.34,2349800.0,120.7217,120.7859,120.6094,120.6094,2349800.0
2013-01-30 10:25:00,150.34,150.44,150.33,150.41,1173700.0,120.6094,120.6896,120.6014,120.6656,1173700.0
2013-01-30 10:30:00,150.4,150.47,150.36,150.42,1409500.0,120.6575,120.7137,120.6255,120.6736,1409500.0
2013-01-30 10:35:00,150.42,150.44,150.34,150.34,709700.0,120.6736,120.6896,120.6094,120.6094,709700.0
2013-01-30 10:40:00,150.34,150.36,150.27,150.3,1737100.0,120.6094,120.6255,120.5532,120.5773,1737100.0
2013-01-30 10:45:00,150.29,150.45,150.29,150.44,1817500.0,120.5693,120.6977,120.5693,120.6896,1817500.0
2013-01-30 10:50:00,150.43,150.45,150.38,150.41,1059200.0,120.6816,120.6977,120.6415,120.6656,1059200.0
2013-01-30 10:55:00,150.4,150.47,150.39,150.44,709200.0,120.6575,120.7137,120.6495,120.6896,709200.0
2013-01-30 11:00:00,150.44,150.5,150.44,150.49,863600.0,120.6896,120.7378,120.6896,120.7297,863600.0
2013-01-30 11:05:00,150.49,150.61,150.49,150.6,911900.0,120.7297,120.826,120.7297,120.818,911900.0
2013-01-30 11:10:00,150.6,150.63,150.54,150.54,613700.0,120.818,120.8421,120.7699,120.7699,613700.0
2013-01-30 11:15:00,150.55,150.58,150.5,150.53,407900.0,120.7779,120.8019,120.7378,120.7618,407900.0
2013-01-30 11:20:00,150.53,150.57,150.51,150.52,377000.0,120.7618,120.7939,120.7458,120.7538,377000.0
2013-01-30 11:25:00,150.51,150.55,150.5,150.53,430400.0,120.7458,120.7779,120.7378,120.7618,430400.0
2013-01-30 11:30:00,150.53,150.62,150.51,150.6,596500.0,120.7618,120.834,120.7458,120.818,596500.0
2013-01-30 11:35:00,150.6,150.7,150.59,150.69,1965100.0,120.818,120.8982,120.81,120.8902,1965100.0
2013-01-30 11:40:00,150.69,150.69,150.6,150.63,481600.0,120.8902,120.8902,120.818,120.8421,481600.0
2013-01-30 11:45:00,150.63,150.66,150.6,150.65,331900.0,120.8421,120.8661,120.818,120.8581,331900.0
2013-01-30 11:50:00,150.66,150.68,150.62,150.65,387600.0,120.8661,120.8822,120.834,120.8581,387600.0
2013-01-30 11:55:00,150.66,150.67,150.57,150.6,486800.0,120.8661,120.8741,120.7939,120.818,486800.0
2013-01-30 12:00:00,150.6,150.65,150.58,150.63,286100.0,120.818,120.8581,120.8019,120.8421,286100.0
2013-01-30 12:05:00,150.64,150.64,150.51,150.54,1070800.0,120.8501,120.8501,120.7458,120.7699,1070800.0
2013-01-30 12:10:00,150.54,150.57,150.51,150.52,720500.0,120.7699,120.7939,120.7458,120.7538,720500.0
2013-01-30 12:15:00,150.53,150.56,150.42,150.46,810000.0,120.7618,120.7859,120.6736,120.7057,810000.0
2013-01-30 12:20:00,150.47,150.5,150.39,150.46,1286500.0,120.7137,120.7378,120.6495,120.7057,1286500.0
2013-01-30 12:25:00,150.47,150.47,150.41,150.42,1000300.0,120.7137,120.7137,120.6656,120.6736,1000300.0
2013-01-30 12:30:00,150.42,150.47,150.41,150.46,570400.0,120.6736,120.7137,120.6656,120.7057,570400.0
2013-01-30 12:35:00,150.46,150.46,150.38,150.43,679200.0,120.7057,120.7057,120.6415,120.6816,679200.0
2013-01-30 12:40:00,150.44,150.51,150.43,150.51,523700.0,120.6896,120.7458,120.6816,120.7458,523700.0
2013-01-30 12:45:00,150.51,150.64,150.5,150.63,841900.0,120.7458,120.8501,120.7378,120.8421,841900.0
2013-01-30 12:50:00,150.63,150.65,150.59,150.62,413600.0,120.8421,120.8581,120.81,120.834,413600.0
2013-01-30 12:55:00,150.61,150.74,150.61,150.71,974200.0,120.826,120.9303,120.826,120.9062,974200.0
2013-01-30 13:00:00,150.71,150.73,150.66,150.67,615700.0,120.9062,120.9223,120.8661,120.8741,615700.0
2013-01-30 13:05:00,150.66,150.72,150.66,150.71,383900.0,120.8661,120.9143,120.8661,120.9062,383900.0
2013-01-30 13:10:00,150.71,150.71,150.65,150.69,448600.0,120.9062,120.9062,120.8581,120.8902,448600.0
2013-01-30 13:15:00,150.69,150.7,150.58,150.6,595800.0,120.8902,120.8982,120.8019,120.818,595800.0
2013-01-30 13:20:00,150.59,150.7,150.59,150.68,400600.0,120.81,120.8982,120.81,120.8822,400600.0
2013-01-30 13:25:00,150.68,150.74,150.67,150.72,315400.0,120.8822,120.9303,120.8741,120.9143,315400.0
2013-01-30 13:30:00,150.73,150.74,150.66,150.67,301000.0,120.9223,120.9303,120.8661,120.8741,301000.0
2013-01-30 13:35:00,150.68,150.68,150.63,150.65,227500.0,120.8822,120.8822,120.8421,120.8581,227500.0
2013-01-30 13:40:00,150.64,150.67,150.62,150.65,263600.0,120.8501,120.8741,120.834,120.8581,263600.0
2013-01-30 13:45:00,150.65,150.67,150.57,150.58,310300.0,120.8581,120.8741,120.7939,120.8019,310300.0
2013-01-30 13:50:00,150.57,150.65,150.57,150.62,318400.0,120.7939,120.8581,120.7939,120.834,318400.0
2013-01-30 13:55:00,150.62,150.62,150.53,150.6,482200.0,120.834,120.834,120.7618,120.818,482200.0
2013-01-30 14:00:00,150.59,150.65,150.56,150.59,396400.0,120.81,120.8581,120.7859,120.81,396400.0
2013-01-30 14:05:00,150.6,150.63,150.56,150.57,550300.0,120.818,120.8421,120.7859,120.7939,550300.0
2013-01-30 14:10:00,150.56,150.65,150.56,150.57,689100.0,120.7859,120.8581,120.7859,120.7939,689100.0
2013-01-30 14:15:00,150.56,150.73,150.46,150.52,2994400.0,120.7859,120.9223,120.7057,120.7538,2994400.0
2013-01-30 14:20:00,150.52,150.56,150.32,150.4,3442600.0,120.7538,120.7859,120.5934,120.6575,3442600.0
2013-01-30 14:25:00,150.39,150.55,150.36,150.49,1533900.0,120.6495,120.7779,120.6255,120.7297,1533900.0
2013-01-30 14:30:00,150.5,150.57,150.44,150.5,2454700.0,120.7378,120.7939,120.6896,120.7378,2454700.0
2013-01-30 14:35:00,150.5,150.52,150.38,150.44,1570400.0,120.7378,120.7538,120.6415,120.6896,1570400.0
2013-01-30 14:40:00,150.44,150.56,150.44,150.44,1653500.0,120.6896,120.7859,120.6896,120.6896,1653500.0
2013-01-30 14:45:00,150.45,150.45,150.2,150.26,2510400.0,120.6977,120.6977,120.4971,120.5452,2510400.0
2013-01-30 14:50:00,150.26,150.34,150.25,150.28,1339800.0,120.5452,120.6094,120.5372,120.5613,1339800.0
2013-01-30 14:55:00,150.28,150.43,150.28,150.41,1201000.0,120.5613,120.6816,120.5613,120.6656,1201000.0
2013-01-30 15:00:00,150.4,150.44,150.28,150.29,1521500.0,120.6575,120.6896,120.5613,120.5693,1521500.0
2013-01-30 15:05:00,150.3,150.46,150.28,150.39,1399800.0,120.5773,120.7057,120.5613,120.6495,1399800.0
2013-01-30 15:10:00,150.39,150.41,150.18,150.19,1364800.0,120.6495,120.6656,120.481,120.4891,1364800.0
2013-01-30 15:15:00,150.19,150.22,150.08,150.15,2791400.0,120.4891,120.5131,120.4008,120.457,2791400.0
2013-01-30 15:20:00,150.16,150.19,150.09,150.11,1525900.0,120.465,120.4891,120.4088,120.4249,1525900.0
2013-01-30 15:25:00,150.12,150.18,150.07,150.15,1202800.0,120.4329,120.481,120.3928,120.457,1202800.0
2013-01-30 15:30:00,150.14,150.18,150.05,150.09,1973400.0,120.449,120.481,120.3768,120.4088,1973400.0
2013-01-30 15:35:00,150.11,150.11,150.02,150.05,2146900.0,120.4249,120.4249,120.3527,120.3768,2146900.0
2013-01-30 15:40:00,150.05,150.11,150.0,150.04,2264400.0,120.3768,120.4249,120.3366,120.3687,2264400.0
2013-01-30 15:45:00,150.04,150.18,150.0,150.1,2573700.0,120.3687,120.481,120.3366,120.4169,2573700.0
2013-01-30 15:50:00,150.11,150.14,149.93,150.01,3842800.0,120.4249,120.449,120.2805,120.3447,3842800.0
2013-01-30 15:55:00,150.01,150.12,149.98,150.1,6190700.0,120.3447,120.4329,120.3206,120.4169,6190700.0
2013-01-31 09:30:00,149.89,149.93,149.75,149.77,3059100.0,120.2484,120.2805,120.1361,120.1521,3059100.0
2013-01-31 09:35:00,149.77,149.86,149.71,149.85,2353100.0,120.1521,120.2243,120.104,120.2163,2353100.0
2013-01-31 09:40:00,149.86,150.21,149.85,150.18,5008100.0,120.2243,120.5051,120.2163,120.481,5008100.0
2013-01-31 09:45:00,150.18,150.28,150.15,150.22,2746900.0,120.481,120.5613,120.457,120.5131,2746900.0
2013-01-31 09:50:00,150.22,150.36,150.2,150.36,1860400.0,120.5131,120.6255,120.4971,120.6255,1860400.0
2013-01-31 09:55:00,150.36,150.38,150.22,150.25,1914500.0,120.6255,120.6415,120.5131,120.5372,1914500.0
2013-01-31 10:00:00,150.25,150.27,150.08,150.09,1671900.0,120.5372,120.5532,120.4008,120.4088,1671900.0
2013-01-31 10:05:00,150.09,150.19,150.08,150.12,1231000.0,120.4088,120.4891,120.4008,120.4329,1231000.0
2013-01-31 10:10:00,150.13,150.27,150.07,150.09,1257700.0,120.4409,120.5532,120.3928,120.4088,1257700.0
2013-01-31 10:15:00,150.1,150.1,149.96,149.97,1741700.0,120.4169,120.4169,120.3046,120.3126,1741700.0
2013-01-31 10:20:00,149.97,150.09,149.97,150.05,1134000.0,120.3126,120.4088,120.3126,120.3768,1134000.0
2013-01-31 10:25:00,150.05,150.05,149.94,149.97,1048800.0,120.3768,120.3768,120.2885,120.3126,1048800.0
2013-01-31 10:30:00,149.96,150.19,149.92,150.15,1422400.0,120.3046,120.4891,120.2725,120.457,1422400.0
2013-01-31 10:35:00,150.15,150.15,150.0,150.02,964600.0,120.457,120.457,120.3366,120.3527,964600.0
2013-01-31 10:40:00,150.02,150.08,149.94,150.05,1144200.0,120.3527,120.4008,120.2885,120.3768,1144200.0
2013-01-31 10:45:00,150.05,150.09,150.0,150.02,811600.0,120.3768,120.4088,120.3366,120.3527,811600.0
2013-01-31 10:50:00,150.02,150.04,149.95,149.97,1043000.0,120.3527,120.3687,120.2965,120.3126,1043000.0
2013-01-31 10:55:00,149.97,150.1,149.89,149.89,967000.0,120.3126,120.4169,120.2484,120.2484,967000.0
2013-01-31 11:00:00,149.9,149.92,149.83,149.86,1043500.0,120.2564,120.2725,120.2003,120.2243,1043500.0
2013-01-31 11:05:00,149.86,149.93,149.82,149.82,1230900.0,120.2243,120.2805,120.1922,120.1922,1230900.0
2013-01-31 11:10:00,149.83,149.83,149.74,149.78,1438200.0,120.2003,120.2003,120.1281,120.1601,1438200.0
2013-01-31 11:15:00,149.78,149.78,149.7,149.77,704900.0,120.1601,120.1601,120.096,120.1521,704900.0
2013-01-31 11:20:00,149.76,149.83,149.74,149.81,808200.0,120.1441,120.2003,120.1281,120.1842,808200.0
2013-01-31 11:25:00,149.8,149.87,149.78,149.78,1063400.0,120.1762,120.2324,120.1601,120.1601,1063400.0
2013-01-31 11:30:00,149.77,149.77,149.61,149.62,1415700.0,120.1521,120.1521,120.0238,120.0318,1415700.0
2013-01-31 11:35:00,149.62,149.76,149.6,149.74,887800.0,120.0318,120.1441,120.0157,120.1281,887800.0
2013-01-31 11:40:00,149.75,149.78,149.67,149.73,1201900.0,120.1361,120.1601,120.0719,120.12,1201900.0
2013-01-31 11:45:00,149.73,149.87,149.71,149.84,1517000.0,120.12,120.2324,120.104,120.2083,1517000.0
2013-01-31 11:50:00,149.85,149.86,149.7,149.7,814700.0,120.2163,120.2243,120.096,120.096,814700.0
2013-01-31 11:55:00,149.7,149.76,149.68,149.69,810900.0,120.096,120.1441,120.0799,120.0879,810900.0
2013-01-31 12:00:00,149.69,149.8,149.69,149.77,833400.0,120.0879,120.1762,120.0879,120.1521,833400.0
2013-01-31 12:05:00,149.77,149.8,149.73,149.75,620900.0,120.1521,120.1762,120.12,120.1361,620900.0
2013-01-31 12:10:00,149.74,149.85,149.74,149.84,413000.0,120.1281,120.2163,120.1281,120.2083,413000.0
2013-01-31 12:15:00,149.84,149.94,149.83,149.88,947600.0,120.2083,120.2885,120.2003,120.2404,947600.0
2013-01-31 12:20:00,149.89,149.89,149.83,149.83,403800.0,120.2484,120.2484,120.2003,120.2003,403800.0
2013-01-31 12:25:00,149.84,149.89,149.83,149.84,509200.0,120.2083,120.2484,120.2003,120.2083,509200.0
2013-01-31 12:30:00,149.83,149.86,149.79,149.86,644800.0,120.2003,120.2243,120.1682,120.2243,644800.0
2013-01-31 12:35:00,149.86,149.93,149.85,149.9,1091900.0,120.2243,120.2805,120.2163,120.2564,1091900.0
2013-01-31 12:40:00,149.91,149.95,149.9,149.94,475100.0,120.2644,120.2965,120.2564,120.2885,475100.0
2013-01-31 12:45:00,149.94,150.05,149.94,150.05,1475500.0,120.2885,120.3768,120.2885,120.3768,1475500.0
2013-01-31 12:50:00,150.06,150.06,150.02,150.03,567500.0,120.3848,120.3848,120.3527,120.3607,567500.0
2013-01-31 12:55:00,150.03,150.06,149.99,150.03,652800.0,120.3607,120.3848,120.3286,120.3607,652800.0
2013-01-31 13:00:00,150.03,150.05,149.97,149.98,432100.0,120.3607,120.3768,120.3126,120.3206,432100.0
2013-01-31 13:05:00,149.98,150.0,149.97,149.98,237800.0,120.3206,120.3366,120.3126,120.3206,237800.0
2013-01-31 13:10:00,149.98,150.0,149.97,149.97,574300.0,120.3206,120.3366,120.3126,120.3126,574300.0
2013-01-31 13:15:00,149.97,150.0,149.95,150.0,387200.0,120.3126,120.3366,120.2965,120.3366,387200.0
2013-01-31 13:20:00,150.0,150.02,149.96,149.97,605200.0,120.3366,120.3527,120.3046,120.3126,605200.0
2013-01-31 13:25:00,149.98,149.98,149.9,149.93,350100.0,120.3206,120.3206,120.2564,120.2805,350100.0
2013-01-31 13:30:00,149.94,149.99,149.93,149.97,356300.0,120.2885,120.3286,120.2805,120.3126,356300.0
2013-01-31 13:35:00,149.97,150.01,149.96,149.99,277400.0,120.3126,120.3447,120.3046,120.3286,277400.0
2013-01-31 13:40:00,150.0,150.07,149.98,150.06,773600.0,120.3366,120.3928,120.3206,120.3848,773600.0
2013-01-31 13:45:00,150.06,150.12,150.05,150.06,761400.0,120.3848,120.4329,120.3768,120.3848,761400.0
2013-01-31 13:50:00,150.06,150.08,150.04,150.06,318200.0,120.3848,120.4008,120.3687,120.3848,318200.0
2013-01-31 13:55:00,150.06,150.09,150.05,150.08,167400.0,120.3848,120.4088,120.3768,120.4008,167400.0
2013-01-31 14:00:00,150.08,150.09,150.04,150.04,448500.0,120.4008,120.4088,120.3687,120.3687,448500.0
2013-01-31 14:05:00,150.04,150.05,149.96,149.99,644200.0,120.3687,120.3768,120.3046,120.3286,644200.0
2013-01-31 14:10:00,149.99,150.01,149.93,149.97,640700.0,120.3286,120.3447,120.2805,120.3126,640700.0
2013-01-31 14:15:00,149.97,150.01,149.97,150.01,371300.0,120.3126,120.3447,120.3126,120.3447,371300.0
2013-01-31 14:20:00,150.01,150.04,149.99,150.03,439800.0,120.3447,120.3687,120.3286,120.3607,439800.0
2013-01-31 14:25:00,150.04,150.08,150.03,150.05,393400.0,120.3687,120.4008,120.3607,120.3768,393400.0
2013-01-31 14:30:00,150.06,150.2,150.04,150.19,848200.0,120.3848,120.4971,120.3687,120.4891,848200.0
2013-01-31 14:35:00,150.19,150.22,150.16,150.16,522800.0,120.4891,120.5131,120.465,120.465,522800.0
2013-01-31 14:40:00,150.17,150.2,150.15,150.18,593500.0,120.473,120.4971,120.457,120.481,593500.0
2013-01-31 14:45:00,150.17,150.22,150.13,150.14,485500.0,120.473,120.5131,120.4409,120.449,485500.0
2013-01-31 14:50:00,150.15,150.17,150.14,150.16,577900.0,120.457,120.473,120.449,120.465,577900.0
2013-01-31 14:55:00,150.15,150.19,150.1,150.11,431900.0,120.457,120.4891,120.4169,120.4249,431900.0
2013-01-31 15:00:00,150.1,150.11,149.88,149.91,1812700.0,120.4169,120.4249,120.2404,120.2644,1812700.0
2013-01-31 15:05:00,149.91,149.94,149.87,149.94,1018400.0,120.2644,120.2885,120.2324,120.2885,1018400.0
2013-01-31 15:10:00,149.94,149.99,149.87,149.87,973300.0,120.2885,120.3286,120.2324,120.2324,973300.0
2013-01-31 15:15:00,149.88,149.99,149.85,149.98,865800.0,120.2404,120.3286,120.2163,120.3206,865800.0
2013-01-31 15:20:00,149.98,149.99,149.86,149.87,906100.0,120.3206,120.3286,120.2243,120.2324,906100.0
2013-01-31 15:25:00,149.86,149.89,149.8,149.86,1070600.0,120.2243,120.2484,120.1762,120.2243,1070600.0
2013-01-31 15:30:00,149.86,150.0,149.8,149.99,1673800.0,120.2243,120.3366,120.1762,120.3286,1673800.0
2013-01-31 15:35:00,149.99,150.02,149.88,149.89,1271700.0,120.3286,120.3527,120.2404,120.2484,1271700.0
2013-01-31 15:40:00,149.88,149.93,149.83,149.84,1652600.0,120.2404,120.2805,120.2003,120.2083,1652600.0
2013-01-31 15:45:00,149.84,149.9,149.74,149.75,2676400.0,120.2083,120.2564,120.1281,120.1361,2676400.0
2013-01-31 15:50:00,149.76,149.96,149.71,149.96,3151800.0,120.1441,120.3046,120.104,120.3046,3151800.0
2013-01-31 15:55:00,149.96,150.03,149.76,149.81,5786200.0,120.3046,120.3607,120.1441,120.1842,5786200.0
2013-02-01 09:30:00,150.65,150.72,150.53,150.54,3824300.0,120.8581,120.9143,120.7618,120.7699,3824300.0
2013-02-01 09:35:00,150.54,150.57,150.44,150.52,3747500.0,120.7699,120.7939,120.6896,120.7538,3747500.0
2013-02-01 09:40:00,150.52,150.63,150.5,150.58,1657300.0,120.7538,120.8421,120.7378,120.8019,1657300.0
2013-02-01 09:45:00,150.58,150.63,150.44,150.45,2083400.0,120.8019,120.8421,120.6896,120.6977,2083400.0
2013-02-01 09:50:00,150.45,150.56,150.39,150.54,1929500.0,120.6977,120.7859,120.6495,120.7699,1929500.0
2013-02-01 09:55:00,150.53,150.9,150.41,150.9,2845100.0,120.7618,121.0587,120.6656,121.0587,2845100.0
2013-02-01 10:00:00,150.9,150.93,150.44,150.79,6600700.0,121.0587,121.0827,120.6896,120.9704,6600700.0
2013-02-01 10:05:00,150.79,151.12,150.77,150.95,5732400.0,120.9704,121.2352,120.9544,121.0988,5732400.0
2013-02-01 10:10:00,150.95,150.98,150.87,150.9,2745900.0,121.0988,121.1228,121.0346,121.0587,2745900.0
2013-02-01 10:15:00,150.9,151.0,150.9,150.9,1733600.0,121.0587,121.1389,121.0587,121.0587,1733600.0
2013-02-01 10:20:00,150.9,151.03,150.86,150.87,1529100.0,121.0587,121.163,121.0266,121.0346,1529100.0
2013-02-01 10:25:00,150.88,150.89,150.68,150.72,2526800.0,121.0426,121.0506,120.8822,120.9143,2526800.0
2013-02-01 10:30:00,150.72,150.78,150.69,150.77,1770800.0,120.9143,120.9624,120.8902,120.9544,1770800.0
2013-02-01 10:35:00,150.76,150.86,150.73,150.79,1399000.0,120.9463,121.0266,120.9223,120.9704,1399000.0
2013-02-01 10:40:00,150.79,150.87,150.79,150.87,999000.0,120.9704,121.0346,120.9704,121.0346,999000.0
2013-02-01 10:45:00,150.87,150.94,150.86,150.86,1414400.0,121.0346,121.0908,121.0266,121.0266,1414400.0
2013-02-01 10:50:00,150.86,150.91,150.72,150.73,970300.0,121.0266,121.0667,120.9143,120.9223,970300.0
2013-02-01 10:55:00,150.73,151.0,150.72,150.99,1402800.0,120.9223,121.1389,120.9143,121.1309,1402800.0
2013-02-01 11:00:00,150.99,151.06,150.96,150.97,1918000.0,121.1309,121.187,121.1068,121.1148,1918000.0
2013-02-01 11:05:00,150.97,151.05,150.96,150.97,1343800.0,121.1148,121.179,121.1068,121.1148,1343800.0
2013-02-01 11:10:00,150.98,151.05,150.97,151.03,981100.0,121.1228,121.179,121.1148,121.163,981100.0
2013-02-01 11:15:00,151.03,151.07,151.01,151.04,785300.0,121.163,121.195,121.1469,121.171,785300.0
2013-02-01 11:20:00,151.03,151.08,150.99,151.01,547500.0,121.163,121.2031,121.1309,121.1469,547500.0
2013-02-01 11:25:00,151.01,151.01,150.93,150.95,925000.0,121.1469,121.1469,121.0827,121.0988,925000.0
2013-02-01 11:30:00,150.95,151.06,150.93,151.06,1108800.0,121.0988,121.187,121.0827,121.187,1108800.0
2013-02-01 11:35:00,151.05,151.08,151.03,151.08,657300.0,121.179,121.2031,121.163,121.2031,657300.0
2013-02-01 11:40:00,151.08,151.19,151.07,151.14,1828700.0,121.2031,121.2913,121.195,121.2512,1828700.0
2013-02-01 11:45:00,151.14,151.17,151.13,151.14,567900.0,121.2512,121.2753,121.2432,121.2512,567900.0
2013-02-01 11:50:00,151.14,151.15,151.1,151.13,1201700.0,121.2512,121.2592,121.2191,121.2432,1201700.0
2013-02-01 11:55:00,151.13,151.24,151.12,151.22,1884600.0,121.2432,121.3314,121.2352,121.3154,1884600.0
2013-02-01 12:00:00,151.22,151.25,151.17,151.2,1337800.0,121.3154,121.3394,121.2753,121.2993,1337800.0
2013-02-01 12:05:00,151.2,151.27,151.2,151.25,768100.0,121.2993,121.3555,121.2993,121.3394,768100.0
2013-02-01 12:10:00,151.24,151.26,151.18,151.21,661400.0,121.3314,121.3475,121.2833,121.3074,661400.0
2013-02-01 12:15:00,151.21,151.23,151.16,151.16,352600.0,121.3074,121.3234,121.2672,121.2672,352600.0
2013-02-01 12:20:00,151.16,151.2,151.16,151.16,477200.0,121.2672,121.2993,121.2672,121.2672,477200.0
2013-02-01 12:25:00,151.16,151.19,151.15,151.19,367900.0,121.2672,121.2913,121.2592,121.2913,367900.0
2013-02-01 12:30:00,151.19,151.28,151.19,151.25,1136500.0,121.2913,121.3635,121.2913,121.3394,1136500.0
2013-02-01 12:35:00,151.26,151.28,151.16,151.17,738600.0,121.3475,121.3635,121.2672,121.2753,738600.0
2013-02-01 12:40:00,151.17,151.25,151.15,151.22,519200.0,121.2753,121.3394,121.2592,121.3154,519200.0
2013-02-01 12:45:00,151.22,151.25,151.18,151.22,371200.0,121.3154,121.3394,121.2833,121.3154,371200.0
2013-02-01 12:50:00,151.21,151.26,151.19,151.24,335500.0,121.3074,121.3475,121.2913,121.3314,335500.0
2013-02-01 12:55:00,151.25,151.27,151.24,151.25,272300.0,121.3394,121.3555,121.3314,121.3394,272300.0
2013-02-01 13:00:00,151.25,151.28,151.18,151.18,407700.0,121.3394,121.3635,121.2833,121.2833,407700.0
2013-02-01 13:05:00,151.18,151.26,151.17,151.22,1202700.0,121.2833,121.3475,121.2753,121.3154,1202700.0
2013-02-01 13:10:00,151.22,151.33,151.2,151.3,1384800.0,121.3154,121.4036,121.2993,121.3796,1384800.0
2013-02-01 13:15:00,151.31,151.31,151.22,151.27,839500.0,121.3876,121.3876,121.3154,121.3555,839500.0
2013-02-01 13:20:00,151.27,151.29,151.22,151.28,637700.0,121.3555,121.3715,121.3154,121.3635,637700.0
2013-02-01 13:25:00,151.28,151.28,151.25,151.27,256400.0,121.3635,121.3635,121.3394,121.3555,256400.0
2013-02-01 13:30:00,151.28,151.34,151.26,151.33,428300.0,121.3635,121.4116,121.3475,121.4036,428300.0
2013-02-01 13:35:00,151.33,151.36,151.29,151.29,750400.0,121.4036,121.4277,121.3715,121.3715,750400.0
2013-02-01 13:40:00,151.29,151.33,151.28,151.3,503300.0,121.3715,121.4036,121.3635,121.3796,503300.0
2013-02-01 13:45:00,151.31,151.34,151.3,151.31,476400.0,121.3876,121.4116,121.3796,121.3876,476400.0
2013-02-01 13:50:00,151.31,151.38,151.3,151.35,684100.0,121.3876,121.4437,121.3796,121.4197,684100.0
2013-02-01 13:55:00,151.35,151.42,151.33,151.36,914000.0,121.4197,121.4758,121.4036,121.4277,914000.0
2013-02-01 14:00:00,151.36,151.37,151.29,151.31,633400.0,121.4277,121.4357,121.3715,121.3876,633400.0
2013-02-01 14:05:00,151.3,151.36,151.3,151.33,639600.0,121.3796,121.4277,121.3796,121.4036,639600.0
2013-02-01 14:10:00,151.33,151.33,151.23,151.23,658700.0,121.4036,121.4036,121.3234,121.3234,658700.0
2013-02-01 14:15:00,151.23,151.28,151.22,151.27,962500.0,121.3234,121.3635,121.3154,121.3555,962500.0
2013-02-01 14:20:00,151.28,151.33,151.27,151.31,594300.0,121.3635,121.4036,121.3555,121.3876,594300.0
2013-02-01 14:25:00,151.32,151.35,151.28,151.32,589700.0,121.3956,121.4197,121.3635,121.3956,589700.0
2013-02-01 14:30:00,151.32,151.35,151.23,151.23,767700.0,121.3956,121.4197,121.3234,121.3234,767700.0
2013-02-01 14:35:00,151.23,151.24,151.2,151.22,780600.0,121.3234,121.3314,121.2993,121.3154,780600.0
2013-02-01 14:40:00,151.22,151.28,151.22,151.24,597800.0,121.3154,121.3635,121.3154,121.3314,597800.0
2013-02-01 14:45:00,151.24,151.26,151.19,151.22,935100.0,121.3314,121.3475,121.2913,121.3154,935100.0
2013-02-01 14:50:00,151.22,151.23,151.19,151.22,452900.0,121.3154,121.3234,121.2913,121.3154,452900.0
2013-02-01 14:55:00,151.22,151.23,151.12,151.15,930100.0,121.3154,121.3234,121.2352,121.2592,930100.0
2013-02-01 15:00:00,151.15,151.18,151.11,151.17,799100.0,121.2592,121.2833,121.2271,121.2753,799100.0
2013-02-01 15:05:00,151.17,151.18,151.15,151.17,470900.0,121.2753,121.2833,121.2592,121.2753,470900.0
2013-02-01 15:10:00,151.17,151.24,151.16,151.22,799700.0,121.2753,121.3314,121.2672,121.3154,799700.0
2013-02-01 15:15:00,151.22,151.22,151.16,151.17,604700.0,121.3154,121.3154,121.2672,121.2753,604700.0
2013-02-01 15:20:00,151.16,151.18,151.06,151.06,1255600.0,121.2672,121.2833,121.187,121.187,1255600.0
2013-02-01 15:25:00,151.06,151.11,151.06,151.07,867100.0,121.187,121.2271,121.187,121.195,867100.0
2013-02-01 15:30:00,151.08,151.18,151.03,151.17,1455600.0,121.2031,121.2833,121.163,121.2753,1455600.0
2013-02-01 15:35:00,151.17,151.21,151.14,151.15,1480800.0,121.2753,121.3074,121.2512,121.2592,1480800.0
2013-02-01 15:40:00,151.15,151.31,151.14,151.28,1955100.0,121.2592,121.3876,121.2512,121.3635,1955100.0
2013-02-01 15:45:00,151.28,151.36,151.27,151.31,2158600.0,121.3635,121.4277,121.3555,121.3876,2158600.0
2013-02-01 15:50:00,151.31,151.33,151.25,151.26,1681000.0,121.3876,121.4036,121.3394,121.3475,1681000.0
2013-02-01 15:55:00,151.25,151.26,151.16,151.22,8071300.0,121.3394,121.3475,121.2672,121.3154,8071300.0
2013-02-04 09:30:00,150.32,150.4,150.25,150.36,3669100.0,120.5934,120.6575,120.5372,120.6255,3669100.0
2013-02-04 09:35:00,150.35,150.51,150.31,150.43,1903900.0,120.6174,120.7458,120.5853,120.6816,1903900.0
2013-02-04 09:40:00,150.43,150.43,150.26,150.31,2089600.0,120.6816,120.6816,120.5452,120.5853,2089600.0
2013-02-04 09:45:00,150.31,150.37,150.18,150.34,2746600.0,120.5853,120.6335,120.481,120.6094,2746600.0
2013-02-04 09:50:00,150.34,150.54,150.29,150.47,1885200.0,120.6094,120.7699,120.5693,120.7137,1885200.0
2013-02-04 09:55:00,150.48,150.57,150.46,150.49,1524600.0,120.7217,120.7939,120.7057,120.7297,1524600.0
2013-02-04 10:00:00,150.49,150.58,150.35,150.38,1917300.0,120.7297,120.8019,120.6174,120.6415,1917300.0
2013-02-04 10:05:00,150.39,150.49,150.31,150.45,1534400.0,120.6495,120.7297,120.5853,120.6977,1534400.0
2013-02-04 10:10:00,150.45,150.49,150.32,150.37,1359300.0,120.6977,120.7297,120.5934,120.6335,1359300.0
2013-02-04 10:15:00,150.37,150.41,150.23,150.3,1649200.0,120.6335,120.6656,120.5212,120.5773,1649200.0
2013-02-04 10:20:00,150.29,150.33,150.23,150.32,1686300.0,120.5693,120.6014,120.5212,120.5934,1686300.0
2013-02-04 10:25:00,150.32,150.36,150.24,150.35,742000.0,120.5934,120.6255,120.5292,120.6174,742000.0
2013-02-04 10:30:00,150.35,150.35,150.19,150.22,975000.0,120.6174,120.6174,120.4891,120.5131,975000.0
2013-02-04 10:35:00,150.22,150.29,150.13,150.16,1392100.0,120.5131,120.5693,120.4409,120.465,1392100.0
2013-02-04 10:40:00,150.16,150.27,150.08,150.16,1393100.0,120.465,120.5532,120.4008,120.465,1393100.0
2013-02-04 10:45:00,150.15,150.21,150.11,150.2,1112900.0,120.457,120.5051,120.4249,120.4971,1112900.0
2013-02-04 10:50:00,150.19,150.23,150.16,150.19,701100.0,120.4891,120.5212,120.465,120.4891,701100.0
2013-02-04 10:55:00,150.19,150.22,150.09,150.11,721300.0,120.4891,120.5131,120.4088,120.4249,721300.0
2013-02-04 11:00:00,150.12,150.15,150.02,150.13,1548200.0,120.4329,120.457,120.3527,120.4409,1548200.0
2013-02-04 11:05:00,150.12,150.13,150.07,150.11,827100.0,120.4329,120.4409,120.3928,120.4249,827100.0
2013-02-04 11:10:00,150.1,150.2,150.07,150.2,975800.0,120.4169,120.4971,120.3928,120.4971,975800.0
2013-02-04 11:15:00,150.2,150.21,150.07,150.12,817500.0,120.4971,120.5051,120.3928,120.4329,817500.0
2013-02-04 11:20:00,150.11,150.18,150.1,150.11,808100.0,120.4249,120.481,120.4169,120.4249,808100.0
2013-02-04 11:25:00,150.11,150.12,149.97,149.99,1141800.0,120.4249,120.4329,120.3126,120.3286,1141800.0
2013-02-04 11:30:00,149.98,150.02,149.91,149.98,1819600.0,120.3206,120.3527,120.2644,120.3206,1819600.0
2013-02-04 11:35:00,149.97,150.01,149.82,149.83,1990600.0,120.3126,120.3447,120.1922,120.2003,1990600.0
2013-02-04 11:40:00,149.83,149.87,149.76,149.84,1872900.0,120.2003,120.2324,120.1441,120.2083,1872900.0
2013-02-04 11:45:00,149.84,149.98,149.83,149.98,1063300.0,120.2083,120.3206,120.2003,120.3206,1063300.0
2013-02-04 11:50:00,149.98,149.99,149.9,149.92,571100.0,120.3206,120.3286,120.2564,120.2725,571100.0
2013-02-04 11:55:00,149.91,149.92,149.73,149.79,1518500.0,120.2644,120.2725,120.12,120.1682,1518500.0
2013-02-04 12:00:00,149.8,149.8,149.69,149.72,1201000.0,120.1762,120.1762,120.0879,120.112,1201000.0
2013-02-04 12:05:00,149.72,149.75,149.61,149.69,1063200.0,120.112,120.1361,120.0238,120.0879,1063200.0
2013-02-04 12:10:00,149.68,149.84,149.67,149.81,1329400.0,120.0799,120.2083,120.0719,120.1842,1329400.0
2013-02-04 12:15:00,149.81,149.81,149.76,149.78,708700.0,120.1842,120.1842,120.1441,120.1601,708700.0
2013-02-04 12:20:00,149.78,149.8,149.68,149.75,736600.0,120.1601,120.1762,120.0799,120.1361,736600.0
2013-02-04 12:25:00,149.75,149.83,149.75,149.8,546400.0,120.1361,120.2003,120.1361,120.1762,546400.0
2013-02-04 12:30:00,149.8,149.86,149.79,149.8,735300.0,120.1762,120.2243,120.1682,120.1762,735300.0
2013-02-04 12:35:00,149.81,149.95,149.77,149.95,1041000.0,120.1842,120.2965,120.1521,120.2965,1041000.0
2013-02-04 12:40:00,149.94,149.97,149.91,149.95,773700.0,120.2885,120.3126,120.2644,120.2965,773700.0
2013-02-04 12:45:00,149.95,149.96,149.9,149.95,695100.0,120.2965,120.3046,120.2564,120.2965,695100.0
2013-02-04 12:50:00,149.94,149.95,149.85,149.86,458600.0,120.2885,120.2965,120.2163,120.2243,458600.0
2013-02-04 12:55:00,149.86,149.89,149.84,149.84,443000.0,120.2243,120.2484,120.2083,120.2083,443000.0
2013-02-04 13:00:00,149.84,149.9,149.81,149.9,632200.0,120.2083,120.2564,120.1842,120.2564,632200.0
2013-02-04 13:05:00,149.9,149.96,149.87,149.93,651300.0,120.2564,120.3046,120.2324,120.2805,651300.0
2013-02-04 13:10:00,149.93,149.96,149.91,149.95,427900.0,120.2805,120.3046,120.2644,120.2965,427900.0
2013-02-04 13:15:00,149.94,149.95,149.82,149.89,706700.0,120.2885,120.2965,120.1922,120.2484,706700.0
2013-02-04 13:20:00,149.89,149.95,149.87,149.93,336700.0,120.2484,120.2965,120.2324,120.2805,336700.0
2013-02-04 13:25:00,149.93,149.95,149.83,149.85,503000.0,120.2805,120.2965,120.2003,120.2163,503000.0
2013-02-04 13:30:00,149.86,149.88,149.77,149.81,707300.0,120.2243,120.2404,120.1521,120.1842,707300.0
2013-02-04 13:35:00,149.81,149.83,149.77,149.79,547900.0,120.1842,120.2003,120.1521,120.1682,547900.0
2013-02-04 13:40:00,149.79,149.86,149.78,149.8,605600.0,120.1682,120.2243,120.1601,120.1762,605600.0
2013-02-04 13:45:00,149.79,149.79,149.66,149.71,1150600.0,120.1682,120.1682,120.0639,120.104,1150600.0
2013-02-04 13:50:00,149.7,149.71,149.66,149.71,654600.0,120.096,120.104,120.0639,120.104,654600.0
2013-02-04 13:55:00,149.71,149.78,149.7,149.75,707400.0,120.104,120.1601,120.096,120.1361,707400.0
2013-02-04 14:00:00,149.75,149.8,149.68,149.78,733900.0,120.1361,120.1762,120.0799,120.1601,733900.0
2013-02-04 14:05:00,149.78,149.79,149.73,149.75,496200.0,120.1601,120.1682,120.12,120.1361,496200.0
2013-02-04 14:10:00,149.76,149.81,149.75,149.77,332100.0,120.1441,120.1842,120.1361,120.1521,332100.0
2013-02-04 14:15:00,149.78,149.81,149.73,149.73,466800.0,120.1601,120.1842,120.12,120.12,466800.0
2013-02-04 14:20:00,149.73,149.81,149.72,149.75,589600.0,120.12,120.1842,120.112,120.1361,589600.0
2013-02-04 14:25:00,149.75,149.89,149.68,149.88,1770900.0,120.1361,120.2484,120.0799,120.2404,1770900.0
2013-02-04 14:30:00,149.88,149.9,149.82,149.86,934400.0,120.2404,120.2564,120.1922,120.2243,934400.0
2013-02-04 14:35:00,149.86,149.89,149.82,149.88,507600.0,120.2243,120.2484,120.1922,120.2404,507600.0
2013-02-04 14:40:00,149.89,150.01,149.86,150.0,1173200.0,120.2484,120.3447,120.2243,120.3366,1173200.0
2013-02-04 14:45:00,150.0,150.01,149.91,149.91,800000.0,120.3366,120.3447,120.2644,120.2644,800000.0
2013-02-04 14:50:00,149.92,149.95,149.84,149.93,760700.0,120.2725,120.2965,120.2083,120.2805,760700.0
2013-02-04 14:55:00,149.93,150.07,149.9,150.04,1118500.0,120.2805,120.3928,120.2564,120.3687,1118500.0
2013-02-04 15:00:00,150.03,150.05,149.93,149.98,893300.0,120.3607,120.3768,120.2805,120.3206,893300.0
2013-02-04 15:05:00,149.97,149.98,149.87,149.88,387100.0,120.3126,120.3206,120.2324,120.2404,387100.0
2013-02-04 15:10:00,149.88,149.91,149.8,149.84,934000.0,120.2404,120.2644,120.1762,120.2083,934000.0
2013-02-04 15:15:00,149.84,149.88,149.82,149.88,691300.0,120.2083,120.2404,120.1922,120.2404,691300.0
2013-02-04 15:20:00,149.87,149.89,149.82,149.83,691500.0,120.2324,120.2484,120.1922,120.2003,691500.0
2013-02-04 15:25:00,149.84,150.02,149.82,149.94,1360100.0,120.2083,120.3527,120.1922,120.2885,1360100.0
2013-02-04 15:30:00,149.94,149.96,149.77,149.8,1540000.0,120.2885,120.3046,120.1521,120.1762,1540000.0
2013-02-04 15:35:00,149.79,149.8,149.63,149.68,1782700.0,120.1682,120.1762,120.0398,120.0799,1782700.0
2013-02-04 15:40:00,149.67,149.74,149.58,149.64,2839800.0,120.0719,120.1281,119.9997,120.0478,2839800.0
2013-02-04 15:45:00,149.64,149.68,149.57,149.57,3191200.0,120.0478,120.0799,119.9917,119.9917,3191200.0
2013-02-04 15:50:00,149.57,149.58,149.43,149.54,4753700.0,119.9917,119.9997,119.8794,119.9676,4753700.0
2013-02-04 15:55:00,149.54,149.57,149.45,149.54,9366100.0,119.9676,119.9917,119.8954,119.9676,9366100.0
2013-02-05 09:30:00,150.35,150.4,150.29,150.39,3146400.0,120.6174,120.6575,120.5693,120.6495,3146400.0
2013-02-05 09:35:00,150.39,150.49,150.34,150.42,2666100.0,120.6495,120.7297,120.6094,120.6736,2666100.0
2013-02-05 09:40:00,150.41,150.49,150.33,150.44,1731700.0,120.6656,120.7297,120.6014,120.6896,1731700.0
2013-02-05 09:45:00,150.44,150.54,150.41,150.54,1433100.0,120.6896,120.7699,120.6656,120.7699,1433100.0
2013-02-05 09:50:00,150.54,150.77,150.54,150.72,3195100.0,120.7699,120.9544,120.7699,120.9143,3195100.0
2013-02-05 09:55:00,150.73,150.81,150.7,150.72,1795100.0,120.9223,120.9865,120.8982,120.9143,1795100.0
2013-02-05 10:00:00,150.73,150.81,150.62,150.77,3597700.0,120.9223,120.9865,120.834,120.9544,3597700.0
2013-02-05 10:05:00,150.78,150.87,150.75,150.76,1809100.0,120.9624,121.0346,120.9383,120.9463,1809100.0
2013-02-05 10:10:00,150.77,150.79,150.67,150.75,1499400.0,120.9544,120.9704,120.8741,120.9383,1499400.0
2013-02-05 10:15:00,150.76,150.83,150.65,150.65,1670000.0,120.9463,121.0025,120.8581,120.8581,1670000.0
2013-02-05 10:20:00,150.65,150.75,150.65,150.7,934800.0,120.8581,120.9383,120.8581,120.8982,934800.0
2013-02-05 10:25:00,150.7,150.86,150.7,150.73,1867200.0,120.8982,121.0266,120.8982,120.9223,1867200.0
2013-02-05 10:30:00,150.73,150.78,150.62,150.77,1357400.0,120.9223,120.9624,120.834,120.9544,1357400.0
2013-02-05 10:35:00,150.78,150.92,150.75,150.92,2068000.0,120.9624,121.0747,120.9383,121.0747,2068000.0
2013-02-05 10:40:00,150.92,150.99,150.87,150.93,1451600.0,121.0747,121.1309,121.0346,121.0827,1451600.0
2013-02-05 10:45:00,150.94,150.94,150.87,150.9,900700.0,121.0908,121.0908,121.0346,121.0587,900700.0
2013-02-05 10:50:00,150.9,150.93,150.86,150.91,740800.0,121.0587,121.0827,121.0266,121.0667,740800.0
2013-02-05 10:55:00,150.91,150.95,150.88,150.88,665500.0,121.0667,121.0988,121.0426,121.0426,665500.0
2013-02-05 11:00:00,150.88,150.99,150.87,150.96,1015200.0,121.0426,121.1309,121.0346,121.1068,1015200.0
2013-02-05 11:05:00,150.96,150.96,150.81,150.84,1162900.0,121.1068,121.1068,120.9865,121.0105,1162900.0
2013-02-05 11:10:00,150.85,150.96,150.84,150.93,1289400.0,121.0185,121.1068,121.0105,121.0827,1289400.0
2013-02-05 11:15:00,150.94,150.94,150.82,150.83,945800.0,121.0908,121.0908,120.9945,121.0025,945800.0
2013-02-05 11:20:00,150.83,150.9,150.81,150.88,1028600.0,121.0025,121.0587,120.9865,121.0426,1028600.0
2013-02-05 11:25:00,150.88,150.93,150.86,150.9,586700.0,121.0426,121.0827,121.0266,121.0587,586700.0
2013-02-05 11:30:00,150.89,150.94,150.84,150.93,1154500.0,121.0506,121.0908,121.0105,121.0827,1154500.0
2013-02-05 11:35:00,150.93,150.99,150.86,150.88,992600.0,121.0827,121.1309,121.0266,121.0426,992600.0
2013-02-05 11:40:00,150.87,150.92,150.8,150.81,1237800.0,121.0346,121.0747,120.9784,120.9865,1237800.0
2013-02-05 11:45:00,150.8,150.84,150.79,150.82,932300.0,120.9784,121.0105,120.9704,120.9945,932300.0
2013-02-05 11:50:00,150.81,150.85,150.79,150.85,511900.0,120.9865,121.0185,120.9704,121.0185,511900.0
2013-02-05 11:55:00,150.84,150.87,150.8,150.87,599600.0,121.0105,121.0346,120.9784,121.0346,599600.0
2013-02-05 12:00:00,150.86,150.9,150.8,150.89,420900.0,121.0266,121.0587,120.9784,121.0506,420900.0
2013-02-05 12:05:00,150.89,150.91,150.82,150.84,632500.0,121.0506,121.0667,120.9945,121.0105,632500.0
2013-02-05 12:10:00,150.83,150.91,150.83,150.87,959700.0,121.0025,121.0667,121.0025,121.0346,959700.0
2013-02-05 12:15:00,150.87,150.91,150.84,150.9,509500.0,121.0346,121.0667,121.0105,121.0587,509500.0
2013-02-05 12:20:00,150.9,150.91,150.85,150.9,686500.0,121.0587,121.0667,121.0185,121.0587,686500.0
2013-02-05 12:25:00,150.89,150.9,150.75,150.76,1233200.0,121.0506,121.0587,120.9383,120.9463,1233200.0
2013-02-05 12:30:00,150.76,150.84,150.74,150.83,836900.0,120.9463,121.0105,120.9303,121.0025,836900.0
2013-02-05 12:35:00,150.84,150.86,150.8,150.8,535200.0,121.0105,121.0266,120.9784,120.9784,535200.0
2013-02-05 12:40:00,150.8,150.82,150.77,150.8,484700.0,120.9784,120.9945,120.9544,120.9784,484700.0
2013-02-05 12:45:00,150.81,150.91,150.8,150.88,611400.0,120.9865,121.0667,120.9784,121.0426,611400.0
2013-02-05 12:50:00,150.88,150.89,150.83,150.85,562700.0,121.0426,121.0506,121.0025,121.0185,562700.0
2013-02-05 12:55:00,150.84,150.9,150.83,150.88,778400.0,121.0105,121.0587,121.0025,121.0426,778400.0
2013-02-05 13:00:00,150.88,151.0,150.88,150.98,1137000.0,121.0426,121.1389,121.0426,121.1228,1137000.0
2013-02-05 13:05:00,150.99,151.0,150.96,151.0,518500.0,121.1309,121.1389,121.1068,121.1389,518500.0
2013-02-05 13:10:00,150.99,151.03,150.97,151.0,848500.0,121.1309,121.163,121.1148,121.1389,848500.0
2013-02-05 13:15:00,151.0,151.02,150.95,150.95,681200.0,121.1389,121.1549,121.0988,121.0988,681200.0
2013-02-05 13:20:00,150.94,151.0,150.94,150.99,483400.0,121.0908,121.1389,121.0908,121.1309,483400.0
2013-02-05 13:25:00,151.0,151.13,150.99,151.11,1679700.0,121.1389,121.2432,121.1309,121.2271,1679700.0
2013-02-05 13:30:00,151.12,151.17,151.09,151.13,944100.0,121.2352,121.2753,121.2111,121.2432,944100.0
2013-02-05 13:35:00,151.13,151.19,151.12,151.13,780000.0,121.2432,121.2913,121.2352,121.2432,780000.0
2013-02-05 13:40:00,151.13,151.18,151.13,151.16,612600.0,121.2432,121.2833,121.2432,121.2672,612600.0
2013-02-05 13:45:00,151.17,151.21,151.14,151.15,1122900.0,121.2753,121.3074,121.2512,121.2592,1122900.0
2013-02-05 13:50:00,151.15,151.2,151.12,151.16,809800.0,121.2592,121.2993,121.2352,121.2672,809800.0
2013-02-05 13:55:00,151.16,151.18,151.14,151.15,609900.0,121.2672,121.2833,121.2512,121.2592,609900.0
2013-02-05 14:00:00,151.15,151.18,151.12,151.17,570800.0,121.2592,121.2833,121.2352,121.2753,570800.0
2013-02-05 14:05:00,151.16,151.26,151.15,151.23,1157000.0,121.2672,121.3475,121.2592,121.3234,1157000.0
2013-02-05 14:10:00,151.23,151.27,151.21,151.24,527500.0,121.3234,121.3555,121.3074,121.3314,527500.0
2013-02-05 14:15:00,151.24,151.31,151.24,151.29,1155900.0,121.3314,121.3876,121.3314,121.3715,1155900.0
2013-02-05 14:20:00,151.29,151.31,151.23,151.26,993500.0,121.3715,121.3876,121.3234,121.3475,993500.0
2013-02-05 14:25:00,151.25,151.29,151.23,151.27,721800.0,121.3394,121.3715,121.3234,121.3555,721800.0
2013-02-05 14:30:00,151.27,151.31,151.26,151.28,729100.0,121.3555,121.3876,121.3475,121.3635,729100.0
2013-02-05 14:35:00,151.29,151.35,151.28,151.31,768000.0,121.3715,121.4197,121.3635,121.3876,768000.0
2013-02-05 14:40:00,151.31,151.38,151.3,151.37,806900.0,121.3876,121.4437,121.3796,121.4357,806900.0
2013-02-05 14:45:00,151.37,151.47,151.36,151.42,1612100.0,121.4357,121.5159,121.4277,121.4758,1612100.0
2013-02-05 14:50:00,151.42,151.48,151.39,151.39,1279100.0,121.4758,121.524,121.4518,121.4518,1279100.0
2013-02-05 14:55:00,151.39,151.39,151.33,151.35,892500.0,121.4518,121.4518,121.4036,121.4197,892500.0
2013-02-05 15:00:00,151.35,151.36,151.32,151.34,840400.0,121.4197,121.4277,121.3956,121.4116,840400.0
2013-02-05 15:05:00,151.34,151.35,151.28,151.33,1018800.0,121.4116,121.4197,121.3635,121.4036,1018800.0
2013-02-05 15:10:00,151.33,151.43,151.32,151.42,776700.0,121.4036,121.4839,121.3956,121.4758,776700.0
2013-02-05 15:15:00,151.42,151.44,151.33,151.34,903900.0,121.4758,121.4919,121.4036,121.4116,903900.0
2013-02-05 15:20:00,151.34,151.37,151.3,151.33,988600.0,121.4116,121.4357,121.3796,121.4036,988600.0
2013-02-05 15:25:00,151.33,151.34,151.28,151.3,1173700.0,121.4036,121.4116,121.3635,121.3796,1173700.0
2013-02-05 15:30:00,151.3,151.37,151.28,151.35,2105300.0,121.3796,121.4357,121.3635,121.4197,2105300.0
2013-02-05 15:35:00,151.35,151.36,151.26,151.3,1767400.0,121.4197,121.4277,121.3475,121.3796,1767400.0
2013-02-05 15:40:00,151.3,151.31,151.25,151.27,1324300.0,121.3796,121.3876,121.3394,121.3555,1324300.0
2013-02-05 15:45:00,151.26,151.27,151.18,151.23,1748900.0,121.3475,121.3555,121.2833,121.3234,1748900.0
2013-02-05 15:50:00,151.23,151.24,151.02,151.03,3007100.0,121.3234,121.3314,121.1549,121.163,3007100.0
2013-02-05 15:55:00,151.03,151.13,151.01,151.06,6449000.0,121.163,121.2432,121.1469,121.187,6449000.0
2013-02-06 09:30:00,150.5,150.58,150.41,150.45,3332200.0,120.7378,120.8019,120.6656,120.6977,3332200.0
2013-02-06 09:35:00,150.46,150.71,150.44,150.69,3273400.0,120.7057,120.9062,120.6896,120.8902,3273400.0
2013-02-06 09:40:00,150.68,150.81,150.67,150.73,3725100.0,120.8822,120.9865,120.8741,120.9223,3725100.0
2013-02-06 09:45:00,150.72,150.72,150.52,150.64,2951900.0,120.9143,120.9143,120.7538,120.8501,2951900.0
2013-02-06 09:50:00,150.66,150.8,150.65,150.73,2009800.0,120.8661,120.9784,120.8581,120.9223,2009800.0
2013-02-06 09:55:00,150.73,150.9,150.72,150.83,2125900.0,120.9223,121.0587,120.9143,121.0025,2125900.0
2013-02-06 10:00:00,150.82,150.88,150.73,150.77,1817700.0,120.9945,121.0426,120.9223,120.9544,1817700.0
2013-02-06 10:05:00,150.77,150.81,150.66,150.76,2337300.0,120.9544,120.9865,120.8661,120.9463,2337300.0
2013-02-06 10:10:00,150.76,150.9,150.75,150.88,1725000.0,120.9463,121.0587,120.9383,121.0426,1725000.0
2013-02-06 10:15:00,150.88,150.89,150.75,150.82,1144500.0,121.0426,121.0506,120.9383,120.9945,1144500.0
2013-02-06 10:20:00,150.82,150.9,150.75,150.85,1004400.0,120.9945,121.0587,120.9383,121.0185,1004400.0
2013-02-06 10:25:00,150.85,150.93,150.82,150.86,948700.0,121.0185,121.0827,120.9945,121.0266,948700.0
2013-02-06 10:30:00,150.87,150.91,150.66,150.66,1355000.0,121.0346,121.0667,120.8661,120.8661,1355000.0
2013-02-06 10:35:00,150.67,150.9,150.64,150.7,1221400.0,120.8741,121.0587,120.8501,120.8982,1221400.0
2013-02-06 10:40:00,150.7,150.8,150.69,150.79,712300.0,120.8982,120.9784,120.8902,120.9704,712300.0
2013-02-06 10:45:00,150.8,150.87,150.74,150.84,830000.0,120.9784,121.0346,120.9303,121.0105,830000.0
2013-02-06 10:50:00,150.83,151.01,150.81,151.0,1667900.0,121.0025,121.1469,120.9865,121.1389,1667900.0
2013-02-06 10:55:00,151.0,151.01,150.89,150.92,1378300.0,121.1389,121.1469,121.0506,121.0747,1378300.0
2013-02-06 11:00:00,150.92,151.12,150.92,151.1,1363600.0,121.0747,121.2352,121.0747,121.2191,1363600.0
2013-02-06 11:05:00,151.1,151.1,150.99,151.0,1149800.0,121.2191,121.2191,121.1309,121.1389,1149800.0
2013-02-06 11:10:00,151.0,151.09,150.98,151.08,1102300.0,121.1389,121.2111,121.1228,121.2031,1102300.0
2013-02-06 11:15:00,151.07,151.13,151.06,151.08,950900.0,121.195,121.2432,121.187,121.2031,950900.0
2013-02-06 11:20:00,151.08,151.18,151.05,151.12,1286300.0,121.2031,121.2833,121.179,121.2352,1286300.0
2013-02-06 11:25:00,151.11,151.16,151.08,151.12,664600.0,121.2271,121.2672,121.2031,121.2352,664600.0
2013-02-06 11:30:00,151.11,151.11,151.02,151.03,727600.0,121.2271,121.2271,121.1549,121.163,727600.0
2013-02-06 11:35:00,151.03,151.06,150.96,151.01,940700.0,121.163,121.187,121.1068,121.1469,940700.0
2013-02-06 11:40:00,151.01,151.07,150.99,151.03,555300.0,121.1469,121.195,121.1309,121.163,555300.0
2013-02-06 11:45:00,151.03,151.04,150.98,151.01,408700.0,121.163,121.171,121.1228,121.1469,408700.0
2013-02-06 11:50:00,151.0,151.06,151.0,151.02,725400.0,121.1389,121.187,121.1389,121.1549,725400.0
2013-02-06 11:55:00,151.02,151.1,151.01,151.1,553500.0,121.1549,121.2191,121.1469,121.2191,553500.0
2013-02-06 12:00:00,151.1,151.13,151.03,151.05,699300.0,121.2191,121.2432,121.163,121.179,699300.0
2013-02-06 12:05:00,151.05,151.14,151.04,151.12,895800.0,121.179,121.2512,121.171,121.2352,895800.0
2013-02-06 12:10:00,151.12,151.21,151.11,151.19,679200.0,121.2352,121.3074,121.2271,121.2913,679200.0
2013-02-06 12:15:00,151.19,151.21,151.17,151.17,439700.0,121.2913,121.3074,121.2753,121.2753,439700.0
2013-02-06 12:20:00,151.18,151.18,151.14,151.17,654300.0,121.2833,121.2833,121.2512,121.2753,654300.0
2013-02-06 12:25:00,151.17,151.19,151.13,151.16,534200.0,121.2753,121.2913,121.2432,121.2672,534200.0
2013-02-06 12:30:00,151.14,151.2,151.13,151.16,439900.0,121.2512,121.2993,121.2432,121.2672,439900.0
2013-02-06 12:35:00,151.17,151.24,151.16,151.16,768300.0,121.2753,121.3314,121.2672,121.2672,768300.0
2013-02-06 12:40:00,151.16,151.24,151.12,151.23,824700.0,121.2672,121.3314,121.2352,121.3234,824700.0
2013-02-06 12:45:00,151.23,151.26,151.14,151.16,1314300.0,121.3234,121.3475,121.2512,121.2672,1314300.0
2013-02-06 12:50:00,151.16,151.19,151.1,151.11,752500.0,121.2672,121.2913,121.2191,121.2271,752500.0
2013-02-06 12:55:00,151.11,151.11,150.96,150.96,1088400.0,121.2271,121.2271,121.1068,121.1068,1088400.0
2013-02-06 13:00:00,150.97,150.99,150.85,150.88,1444200.0,121.1148,121.1309,121.0185,121.0426,1444200.0
2013-02-06 13:05:00,150.89,150.91,150.79,150.83,1222800.0,121.0506,121.0667,120.9704,121.0025,1222800.0
2013-02-06 13:10:00,150.84,150.87,150.79,150.84,780900.0,121.0105,121.0346,120.9704,121.0105,780900.0
2013-02-06 13:15:00,150.85,150.93,150.84,150.93,620600.0,121.0185,121.0827,121.0105,121.0827,620600.0
2013-02-06 13:20:00,150.93,150.93,150.7,150.71,1187200.0,121.0827,121.0827,120.8982,120.9062,1187200.0
2013-02-06 13:25:00,150.71,150.75,150.66,150.68,1384400.0,120.9062,120.9383,120.8661,120.8822,1384400.0
2013-02-06 13:30:00,150.68,150.69,150.57,150.68,1747700.0,120.8822,120.8902,120.7939,120.8822,1747700.0
2013-02-06 13:35:00,150.68,150.71,150.64,150.69,507300.0,120.8822,120.9062,120.8501,120.8902,507300.0
2013-02-06 13:40:00,150.7,150.74,150.64,150.74,641700.0,120.8982,120.9303,120.8501,120.9303,641700.0
2013-02-06 13:45:00,150.74,150.79,150.7,150.75,656900.0,120.9303,120.9704,120.8982,120.9383,656900.0
2013-02-06 13:50:00,150.75,150.75,150.64,150.72,613200.0,120.9383,120.9383,120.8501,120.9143,613200.0
2013-02-06 13:55:00,150.71,150.75,150.66,150.66,406900.0,120.9062,120.9383,120.8661,120.8661,406900.0
2013-02-06 14:00:00,150.66,150.73,150.62,150.71,666100.0,120.8661,120.9223,120.834,120.9062,666100.0
2013-02-06 14:05:00,150.72,150.75,150.68,150.75,949200.0,120.9143,120.9383,120.8822,120.9383,949200.0
2013-02-06 14:10:00,150.75,150.79,150.72,150.78,814800.0,120.9383,120.9704,120.9143,120.9624,814800.0
2013-02-06 14:15:00,150.77,150.81,150.76,150.79,596200.0,120.9544,120.9865,120.9463,120.9704,596200.0
2013-02-06 14:20:00,150.79,150.87,150.78,150.81,615100.0,120.9704,121.0346,120.9624,120.9865,615100.0
2013-02-06 14:25:00,150.81,150.82,150.74,150.75,673700.0,120.9865,120.9945,120.9303,120.9383,673700.0
2013-02-06 14:30:00,150.74,150.8,150.74,150.79,448100.0,120.9303,120.9784,120.9303,120.9704,448100.0
2013-02-06 14:35:00,150.79,150.8,150.72,150.79,673200.0,120.9704,120.9784,120.9143,120.9704,673200.0
2013-02-06 14:40:00,150.79,150.89,150.79,150.86,871800.0,120.9704,121.0506,120.9704,121.0266,871800.0
2013-02-06 14:45:00,150.86,150.9,150.85,150.86,380600.0,121.0266,121.0587,121.0185,121.0266,380600.0
2013-02-06 14:50:00,150.87,150.89,150.79,150.81,456700.0,121.0346,121.0506,120.9704,120.9865,456700.0
2013-02-06 14:55:00,150.82,150.95,150.81,150.94,566500.0,120.9945,121.0988,120.9865,121.0908,566500.0
2013-02-06 15:00:00,150.94,151.03,150.93,150.96,1033300.0,121.0908,121.163,121.0827,121.1068,1033300.0
2013-02-06 15:05:00,150.96,150.99,150.95,150.97,479900.0,121.1068,121.1309,121.0988,121.1148,479900.0
2013-02-06 15:10:00,150.97,150.99,150.87,150.91,1331700.0,121.1148,121.1309,121.0346,121.0667,1331700.0
2013-02-06 15:15:00,150.93,150.97,150.89,150.91,901100.0,121.0827,121.1148,121.0506,121.0667,901100.0
2013-02-06 15:20:00,150.91,150.99,150.91,150.99,725100.0,121.0667,121.1309,121.0667,121.1309,725100.0
2013-02-06 15:25:00,150.97,151.09,150.94,151.08,2144700.0,121.1148,121.2111,121.0908,121.2031,2144700.0
2013-02-06 15:30:00,151.07,151.09,150.99,151.01,1298900.0,121.195,121.2111,121.1309,121.1469,1298900.0
2013-02-06 15:35:00,151.01,151.07,150.96,150.96,1023000.0,121.1469,121.195,121.1068,121.1068,1023000.0
2013-02-06 15:40:00,150.97,151.1,150.96,151.07,1622700.0,121.1148,121.2191,121.1068,121.195,1622700.0
2013-02-06 15:45:00,151.07,151.08,151.02,151.03,1213000.0,121.195,121.2031,121.1549,121.163,1213000.0
2013-02-06 15:50:00,151.03,151.13,150.99,151.06,2748500.0,121.163,121.2432,121.1309,121.187,2748500.0
2013-02-06 15:55:00,151.06,151.18,151.06,151.17,4953600.0,121.187,121.2833,121.187,121.2753,4953600.0
2013-02-07 09:30:00,151.21,151.24,151.11,151.22,2489000.0,121.3074,121.3314,121.2271,121.3154,2489000.0
2013-02-07 09:35:00,151.22,151.35,151.15,151.18,1914700.0,121.3154,121.4197,121.2592,121.2833,1914700.0
2013-02-07 09:40:00,151.19,151.19,150.99,151.05,1854300.0,121.2913,121.2913,121.1309,121.179,1854300.0
2013-02-07 09:45:00,151.04,151.24,151.04,151.2,1413400.0,121.171,121.3314,121.171,121.2993,1413400.0
2013-02-07 09:50:00,151.2,151.2,150.92,150.94,1561300.0,121.2993,121.2993,121.0747,121.0908,1561300.0
2013-02-07 09:55:00,150.93,151.09,150.93,151.03,1273400.0,121.0827,121.2111,121.0827,121.163,1273400.0
2013-02-07 10:00:00,151.03,151.09,150.97,151.06,917900.0,121.163,121.2111,121.1148,121.187,917900.0
2013-02-07 10:05:00,151.05,151.05,150.88,150.94,2043800.0,121.179,121.179,121.0426,121.0908,2043800.0
2013-02-07 10:10:00,150.94,150.94,150.57,150.6,3148900.0,121.0908,121.0908,120.7939,120.818,3148900.0
2013-02-07 10:15:00,150.6,150.7,150.56,150.66,2777000.0,120.818,120.8982,120.7859,120.8661,2777000.0
2013-02-07 10:20:00,150.66,150.71,150.3,150.33,3168400.0,120.8661,120.9062,120.5773,120.6014,3168400.0
2013-02-07 10:25:00,150.33,150.37,150.19,150.33,3318100.0,120.6014,120.6335,120.4891,120.6014,3318100.0
2013-02-07 10:30:00,150.32,150.4,150.2,150.2,2436200.0,120.5934,120.6575,120.4971,120.4971,2436200.0
2013-02-07 10:35:00,150.21,150.28,150.06,150.17,3292500.0,120.5051,120.5613,120.3848,120.473,3292500.0
2013-02-07 10:40:00,150.18,150.27,150.13,150.16,1637900.0,120.481,120.5532,120.4409,120.465,1637900.0
2013-02-07 10:45:00,150.16,150.16,149.97,150.11,2251500.0,120.465,120.465,120.3126,120.4249,2251500.0
2013-02-07 10:50:00,150.1,150.12,149.92,150.03,1950300.0,120.4169,120.4329,120.2725,120.3607,1950300.0
2013-02-07 10:55:00,150.02,150.28,150.01,150.27,4798700.0,120.3527,120.5613,120.3447,120.5532,4798700.0
2013-02-07 11:00:00,150.28,150.29,150.2,150.2,1662700.0,120.5613,120.5693,120.4971,120.4971,1662700.0
2013-02-07 11:05:00,150.2,150.37,150.17,150.36,1796300.0,120.4971,120.6335,120.473,120.6255,1796300.0
2013-02-07 11:10:00,150.36,150.36,150.25,150.3,1255000.0,120.6255,120.6255,120.5372,120.5773,1255000.0
2013-02-07 11:15:00,150.3,150.32,150.2,150.21,1426300.0,120.5773,120.5934,120.4971,120.5051,1426300.0
2013-02-07 11:20:00,150.22,150.3,150.15,150.26,1279900.0,120.5131,120.5773,120.457,120.5452,1279900.0
2013-02-07 11:25:00,150.26,150.28,150.12,150.21,1003200.0,120.5452,120.5613,120.4329,120.5051,1003200.0
2013-02-07 11:30:00,150.21,150.24,150.13,150.18,934500.0,120.5051,120.5292,120.4409,120.481,934500.0
2013-02-07 11:35:00,150.18,150.19,149.97,150.04,1786200.0,120.481,120.4891,120.3126,120.3687,1786200.0
2013-02-07 11:40:00,150.03,150.07,149.86,149.93,1987000.0,120.3607,120.3928,120.2243,120.2805,1987000.0
2013-02-07 11:45:00,149.93,150.05,149.89,149.98,1825700.0,120.2805,120.3768,120.2484,120.3206,1825700.0
2013-02-07 11:50:00,149.98,150.07,149.98,150.05,2027300.0,120.3206,120.3928,120.3206,120.3768,2027300.0
2013-02-07 11:55:00,150.06,150.08,149.97,150.05,1195500.0,120.3848,120.4008,120.3126,120.3768,1195500.0
2013-02-07 12:00:00,150.05,150.23,150.02,150.23,1246000.0,120.3768,120.5212,120.3527,120.5212,1246000.0
2013-02-07 12:05:00,150.22,150.24,150.17,150.24,967700.0,120.5131,120.5292,120.473,120.5292,967700.0
2013-02-07 12:10:00,150.23,150.27,150.18,150.26,831400.0,120.5212,120.5532,120.481,120.5452,831400.0
2013-02-07 12:15:00,150.26,150.28,150.21,150.23,886900.0,120.5452,120.5613,120.5051,120.5212,886900.0
2013-02-07 12:20:00,150.23,150.27,150.19,150.26,716600.0,120.5212,120.5532,120.4891,120.5452,716600.0
2013-02-07 12:25:00,150.27,150.32,150.23,150.31,685200.0,120.5532,120.5934,120.5212,120.5853,685200.0
2013-02-07 12:30:00,150.32,150.42,150.29,150.41,1337000.0,120.5934,120.6736,120.5693,120.6656,1337000.0
2013-02-07 12:35:00,150.41,150.48,150.41,150.43,1161600.0,120.6656,120.7217,120.6656,120.6816,1161600.0
2013-02-07 12:40:00,150.45,150.49,150.42,150.47,414400.0,120.6977,120.7297,120.6736,120.7137,414400.0
2013-02-07 12:45:00,150.47,150.51,150.41,150.42,925500.0,120.7137,120.7458,120.6656,120.6736,925500.0
2013-02-07 12:50:00,150.42,150.44,150.34,150.38,1036100.0,120.6736,120.6896,120.6094,120.6415,1036100.0
2013-02-07 12:55:00,150.38,150.44,150.37,150.39,424300.0,120.6415,120.6896,120.6335,120.6495,424300.0
2013-02-07 13:00:00,150.4,150.45,150.36,150.41,517500.0,120.6575,120.6977,120.6255,120.6656,517500.0
2013-02-07 13:05:00,150.41,150.41,150.29,150.3,989100.0,120.6656,120.6656,120.5693,120.5773,989100.0
2013-02-07 13:10:00,150.3,150.39,150.3,150.35,571600.0,120.5773,120.6495,120.5773,120.6174,571600.0
2013-02-07 13:15:00,150.35,150.4,150.33,150.39,300400.0,120.6174,120.6575,120.6014,120.6495,300400.0
2013-02-07 13:20:00,150.39,150.44,150.35,150.42,525100.0,120.6495,120.6896,120.6174,120.6736,525100.0
2013-02-07 13:25:00,150.43,150.58,150.41,150.57,1163600.0,120.6816,120.8019,120.6656,120.7939,1163600.0
2013-02-07 13:30:00,150.56,150.59,150.5,150.5,878500.0,120.7859,120.81,120.7378,120.7378,878500.0
2013-02-07 13:35:00,150.51,150.52,150.45,150.45,546800.0,120.7458,120.7538,120.6977,120.6977,546800.0
2013-02-07 13:40:00,150.46,150.68,150.45,150.68,1697800.0,120.7057,120.8822,120.6977,120.8822,1697800.0
2013-02-07 13:45:00,150.68,150.74,150.65,150.65,1268100.0,120.8822,120.9303,120.8581,120.8581,1268100.0
2013-02-07 13:50:00,150.65,150.71,150.64,150.7,820300.0,120.8581,120.9062,120.8501,120.8982,820300.0
2013-02-07 13:55:00,150.69,150.77,150.69,150.75,1110800.0,120.8902,120.9544,120.8902,120.9383,1110800.0
2013-02-07 14:00:00,150.75,150.89,150.75,150.79,1905400.0,120.9383,121.0506,120.9383,120.9704,1905400.0
2013-02-07 14:05:00,150.79,150.81,150.67,150.69,2117100.0,120.9704,120.9865,120.8741,120.8902,2117100.0
2013-02-07 14:10:00,150.7,150.73,150.66,150.69,856200.0,120.8982,120.9223,120.8661,120.8902,856200.0
2013-02-07 14:15:00,150.69,150.74,150.67,150.69,1213900.0,120.8902,120.9303,120.8741,120.8902,1213900.0
2013-02-07 14:20:00,150.69,150.71,150.63,150.63,968900.0,120.8902,120.9062,120.8421,120.8421,968900.0
2013-02-07 14:25:00,150.62,150.74,150.62,150.73,525800.0,120.834,120.9303,120.834,120.9223,525800.0
2013-02-07 14:30:00,150.72,150.74,150.62,150.62,787600.0,120.9143,120.9303,120.834,120.834,787600.0
2013-02-07 14:35:00,150.62,150.63,150.51,150.52,1637900.0,120.834,120.8421,120.7458,120.7538,1637900.0
2013-02-07 14:40:00,150.51,150.59,150.48,150.54,832500.0,120.7458,120.81,120.7217,120.7699,832500.0
2013-02-07 14:45:00,150.54,150.68,150.52,150.67,962300.0,120.7699,120.8822,120.7538,120.8741,962300.0
2013-02-07 14:50:00,150.68,150.76,150.66,150.7,872200.0,120.8822,120.9463,120.8661,120.8982,872200.0
2013-02-07 14:55:00,150.71,150.84,150.69,150.8,1012700.0,120.9062,121.0105,120.8902,120.9784,1012700.0
2013-02-07 15:00:00,150.8,150.84,150.7,150.72,1122100.0,120.9784,121.0105,120.8982,120.9143,1122100.0
2013-02-07 15:05:00,150.73,150.89,150.72,150.8,1371200.0,120.9223,121.0506,120.9143,120.9784,1371200.0
2013-02-07 15:10:00,150.79,150.83,150.73,150.77,981500.0,120.9704,121.0025,120.9223,120.9544,981500.0
2013-02-07 15:15:00,150.77,150.87,150.76,150.87,870300.0,120.9544,121.0346,120.9463,121.0346,870300.0
2013-02-07 15:20:00,150.86,150.87,150.73,150.76,1604200.0,121.0266,121.0346,120.9223,120.9463,1604200.0
2013-02-07 15:25:00,150.76,150.78,150.71,150.78,1806000.0,120.9463,120.9624,120.9062,120.9624,1806000.0
2013-02-07 15:30:00,150.78,150.86,150.73,150.76,1903100.0,120.9624,121.0266,120.9223,120.9463,1903100.0
2013-02-07 15:35:00,150.75,150.89,150.62,150.82,3166200.0,120.9383,121.0506,120.834,120.9945,3166200.0
2013-02-07 15:40:00,150.82,150.96,150.82,150.84,4512200.0,120.9945,121.1068,120.9945,121.0105,4512200.0
2013-02-07 15:45:00,150.84,150.88,150.78,150.88,2337600.0,121.0105,121.0426,120.9624,121.0426,2337600.0
2013-02-07 15:50:00,150.88,150.96,150.82,150.89,4400200.0,121.0426,121.1068,120.9945,121.0506,4400200.0
2013-02-07 15:55:00,150.89,150.99,150.88,150.94,4905100.0,121.0506,121.1309,121.0426,121.0908,4905100.0
2013-02-08 09:30:00,151.22,151.36,151.22,151.29,2986400.0,121.3154,121.4277,121.3154,121.3715,2986400.0
2013-02-08 09:35:00,151.29,151.54,151.29,151.51,2948800.0,121.3715,121.5721,121.3715,121.548,2948800.0
2013-02-08 09:40:00,151.51,151.76,151.51,151.65,5260400.0,121.548,121.7486,121.548,121.6603,5260400.0
2013-02-08 09:45:00,151.65,151.7,151.56,151.58,2141200.0,121.6603,121.7005,121.5881,121.6042,2141200.0
2013-02-08 09:50:00,151.57,151.78,151.57,151.77,2194700.0,121.5962,121.7646,121.5962,121.7566,2194700.0
2013-02-08 09:55:00,151.76,151.84,151.72,151.75,1647600.0,121.7486,121.8128,121.7165,121.7406,1647600.0
2013-02-08 10:00:00,151.74,151.83,151.73,151.81,1366100.0,121.7325,121.8047,121.7245,121.7887,1366100.0
2013-02-08 10:05:00,151.8,151.84,151.68,151.69,1875100.0,121.7807,121.8128,121.6844,121.6924,1875100.0
2013-02-08 10:10:00,151.69,151.74,151.64,151.73,1248400.0,121.6924,121.7325,121.6523,121.7245,1248400.0
2013-02-08 10:15:00,151.72,151.77,151.67,151.67,1316400.0,121.7165,121.7566,121.6764,121.6764,1316400.0
2013-02-08 10:20:00,151.68,151.75,151.67,151.75,1027800.0,121.6844,121.7406,121.6764,121.7406,1027800.0
2013-02-08 10:25:00,151.75,151.79,151.65,151.66,1227100.0,121.7406,121.7727,121.6603,121.6684,1227100.0
2013-02-08 10:30:00,151.66,151.73,151.65,151.7,1107200.0,121.6684,121.7245,121.6603,121.7005,1107200.0
2013-02-08 10:35:00,151.71,151.89,151.7,151.82,1796400.0,121.7085,121.8529,121.7005,121.7967,1796400.0
2013-02-08 10:40:00,151.82,151.84,151.74,151.77,746500.0,121.7967,121.8128,121.7325,121.7566,746500.0
2013-02-08 10:45:00,151.77,151.84,151.75,151.82,848000.0,121.7566,121.8128,121.7406,121.7967,848000.0
2013-02-08 10:50:00,151.81,151.84,151.75,151.79,861400.0,121.7887,121.8128,121.7406,121.7727,861400.0
2013-02-08 10:55:00,151.78,151.84,151.75,151.76,1041300.0,121.7646,121.8128,121.7406,121.7486,1041300.0
2013-02-08 11:00:00,151.76,151.8,151.69,151.69,1079900.0,121.7486,121.7807,121.6924,121.6924,1079900.0
2013-02-08 11:05:00,151.69,151.72,151.67,151.7,1021400.0,121.6924,121.7165,121.6764,121.7005,1021400.0
2013-02-08 11:10:00,151.7,151.75,151.63,151.63,1059100.0,121.7005,121.7406,121.6443,121.6443,1059100.0
2013-02-08 11:15:00,151.63,151.68,151.63,151.68,699300.0,121.6443,121.6844,121.6443,121.6844,699300.0
2013-02-08 11:20:00,151.67,151.68,151.64,151.66,418600.0,121.6764,121.6844,121.6523,121.6684,418600.0
2013-02-08 11:25:00,151.66,151.68,151.61,151.65,894500.0,121.6684,121.6844,121.6283,121.6603,894500.0
2013-02-08 11:30:00,151.64,151.65,151.54,151.58,1342600.0,121.6523,121.6603,121.5721,121.6042,1342600.0
2013-02-08 11:35:00,151.57,151.65,151.56,151.63,882700.0,121.5962,121.6603,121.5881,121.6443,882700.0
2013-02-08 11:40:00,151.64,151.7,151.64,151.69,624400.0,121.6523,121.7005,121.6523,121.6924,624400.0
2013-02-08 11:45:00,151.69,151.71,151.64,151.68,443400.0,121.6924,121.7085,121.6523,121.6844,443400.0
2013-02-08 11:50:00,151.67,151.77,151.67,151.75,551000.0,121.6764,121.7566,121.6764,121.7406,551000.0
2013-02-08 11:55:00,151.76,151.77,151.72,151.74,701100.0,121.7486,121.7566,121.7165,121.7325,701100.0
2013-02-08 12:00:00,151.75,151.78,151.74,151.74,321000.0,121.7406,121.7646,121.7325,121.7325,321000.0
2013-02-08 12:05:00,151.75,151.77,151.72,151.73,409100.0,121.7406,121.7566,121.7165,121.7245,409100.0
2013-02-08 12:10:00,151.74,151.76,151.7,151.72,582000.0,121.7325,121.7486,121.7005,121.7165,582000.0
2013-02-08 12:15:00,151.72,151.8,151.71,151.73,716600.0,121.7165,121.7807,121.7085,121.7245,716600.0
2013-02-08 12:20:00,151.72,151.76,151.67,151.67,1120000.0,121.7165,121.7486,121.6764,121.6764,1120000.0
2013-02-08 12:25:00,151.67,151.71,151.65,151.67,488800.0,121.6764,121.7085,121.6603,121.6764,488800.0
2013-02-08 12:30:00,151.67,151.69,151.62,151.63,527000.0,121.6764,121.6924,121.6363,121.6443,527000.0
2013-02-08 12:35:00,151.63,151.64,151.57,151.57,825900.0,121.6443,121.6523,121.5962,121.5962,825900.0
2013-02-08 12:40:00,151.58,151.62,151.56,151.6,845700.0,121.6042,121.6363,121.5881,121.6202,845700.0
2013-02-08 12:45:00,151.59,151.66,151.58,151.65,516500.0,121.6122,121.6684,121.6042,121.6603,516500.0
2013-02-08 12:50:00,151.65,151.68,151.64,151.65,454300.0,121.6603,121.6844,121.6523,121.6603,454300.0
2013-02-08 12:55:00,151.65,151.69,151.63,151.68,373600.0,121.6603,121.6924,121.6443,121.6844,373600.0
2013-02-08 13:00:00,151.67,151.72,151.67,151.71,299900.0,121.6764,121.7165,121.6764,121.7085,299900.0
2013-02-08 13:05:00,151.72,151.77,151.71,151.74,370300.0,121.7165,121.7566,121.7085,121.7325,370300.0
2013-02-08 13:10:00,151.74,151.76,151.72,151.74,191400.0,121.7325,121.7486,121.7165,121.7325,191400.0
2013-02-08 13:15:00,151.75,151.75,151.71,151.71,477800.0,121.7406,121.7406,121.7085,121.7085,477800.0
2013-02-08 13:20:00,151.71,151.74,151.69,151.69,555300.0,121.7085,121.7325,121.6924,121.6924,555300.0
2013-02-08 13:25:00,151.69,151.7,151.62,151.63,416400.0,121.6924,121.7005,121.6363,121.6443,416400.0
2013-02-08 13:30:00,151.63,151.7,151.61,151.69,506200.0,121.6443,121.7005,121.6283,121.6924,506200.0
2013-02-08 13:35:00,151.69,151.7,151.67,151.69,149700.0,121.6924,121.7005,121.6764,121.6924,149700.0
2013-02-08 13:40:00,151.69,151.78,151.68,151.76,379500.0,121.6924,121.7646,121.6844,121.7486,379500.0
2013-02-08 13:45:00,151.77,151.77,151.72,151.73,373000.0,121.7566,121.7566,121.7165,121.7245,373000.0
2013-02-08 13:50:00,151.73,151.75,151.7,151.72,368200.0,121.7245,121.7406,121.7005,121.7165,368200.0
2013-02-08 13:55:00,151.73,151.76,151.7,151.73,195900.0,121.7245,121.7486,121.7005,121.7245,195900.0
2013-02-08 14:00:00,151.74,151.76,151.72,151.72,228400.0,121.7325,121.7486,121.7165,121.7165,228400.0
2013-02-08 14:05:00,151.72,151.77,151.72,151.76,438400.0,121.7165,121.7566,121.7165,121.7486,438400.0
2013-02-08 14:10:00,151.76,151.8,151.75,151.79,327500.0,121.7486,121.7807,121.7406,121.7727,327500.0
2013-02-08 14:15:00,151.79,151.79,151.74,151.74,492500.0,121.7727,121.7727,121.7325,121.7325,492500.0
2013-02-08 14:20:00,151.74,151.76,151.7,151.72,504200.0,121.7325,121.7486,121.7005,121.7165,504200.0
2013-02-08 14:25:00,151.72,151.79,151.7,151.76,348600.0,121.7165,121.7727,121.7005,121.7486,348600.0
2013-02-08 14:30:00,151.77,151.8,151.75,151.78,390600.0,121.7566,121.7807,121.7406,121.7646,390600.0
2013-02-08 14:35:00,151.78,151.82,151.77,151.81,581100.0,121.7646,121.7967,121.7566,121.7887,581100.0
2013-02-08 14:40:00,151.8,151.83,151.79,151.82,330200.0,121.7807,121.8047,121.7727,121.7967,330200.0
2013-02-08 14:45:00,151.83,151.83,151.76,151.76,1021200.0,121.8047,121.8047,121.7486,121.7486,1021200.0
2013-02-08 14:50:00,151.76,151.77,151.71,151.73,724800.0,121.7486,121.7566,121.7085,121.7245,724800.0
2013-02-08 14:55:00,151.74,151.77,151.72,151.74,740000.0,121.7325,121.7566,121.7165,121.7325,740000.0
2013-02-08 15:00:00,151.74,151.76,151.7,151.72,728800.0,121.7325,121.7486,121.7005,121.7165,728800.0
2013-02-08 15:05:00,151.72,151.77,151.71,151.75,419600.0,121.7165,121.7566,121.7085,121.7406,419600.0
2013-02-08 15:10:00,151.75,151.78,151.73,151.78,382500.0,121.7406,121.7646,121.7245,121.7646,382500.0
2013-02-08 15:15:00,151.78,151.78,151.67,151.68,684100.0,121.7646,121.7646,121.6764,121.6844,684100.0
2013-02-08 15:20:00,151.67,151.7,151.63,151.68,1210300.0,121.6764,121.7005,121.6443,121.6844,1210300.0
2013-02-08 15:25:00,151.67,151.69,151.63,151.65,939100.0,121.6764,121.6924,121.6443,121.6603,939100.0
2013-02-08 15:30:00,151.66,151.69,151.58,151.6,1244300.0,121.6684,121.6924,121.6042,121.6202,1244300.0
2013-02-08 15:35:00,151.61,151.61,151.52,151.59,1943000.0,121.6283,121.6283,121.5561,121.6122,1943000.0
2013-02-08 15:40:00,151.58,151.68,151.58,151.66,1779600.0,121.6042,121.6844,121.6042,121.6684,1779600.0
2013-02-08 15:45:00,151.66,151.74,151.65,151.71,2424900.0,121.6684,121.7325,121.6603,121.7085,2424900.0
2013-02-08 15:50:00,151.7,151.78,151.7,151.75,2015400.0,121.7005,121.7646,121.7005,121.7406,2015400.0
2013-02-08 15:55:00,151.75,151.79,151.65,151.78,6476100.0,121.7406,121.7727,121.6603,121.7646,6476100.0
2013-02-11 09:30:00,151.75,151.77,151.58,151.67,2530800.0,121.7406,121.7566,121.6042,121.6764,2530800.0
2013-02-11 09:35:00,151.68,151.7,151.51,151.6,2244700.0,121.6844,121.7005,121.548,121.6202,2244700.0
2013-02-11 09:40:00,151.59,151.59,151.49,151.52,1442300.0,121.6122,121.6122,121.532,121.5561,1442300.0
2013-02-11 09:45:00,151.51,151.61,151.49,151.61,1694200.0,121.548,121.6283,121.532,121.6283,1694200.0
2013-02-11 09:50:00,151.61,151.65,151.57,151.64,967800.0,121.6283,121.6603,121.5962,121.6523,967800.0
2013-02-11 09:55:00,151.65,151.66,151.51,151.6,1663100.0,121.6603,121.6684,121.548,121.6202,1663100.0
2013-02-11 10:00:00,151.61,151.72,151.61,151.68,1252300.0,121.6283,121.7165,121.6283,121.6844,1252300.0
2013-02-11 10:05:00,151.68,151.71,151.62,151.65,1057700.0,121.6844,121.7085,121.6363,121.6603,1057700.0
2013-02-11 10:10:00,151.64,151.71,151.56,151.57,1312900.0,121.6523,121.7085,121.5881,121.5962,1312900.0
2013-02-11 10:15:00,151.57,151.63,151.39,151.47,2447300.0,121.5962,121.6443,121.4518,121.5159,2447300.0
2013-02-11 10:20:00,151.47,151.55,151.45,151.47,1017500.0,121.5159,121.5801,121.4999,121.5159,1017500.0
2013-02-11 10:25:00,151.47,151.61,151.43,151.6,934400.0,121.5159,121.6283,121.4839,121.6202,934400.0
2013-02-11 10:30:00,151.6,151.61,151.5,151.58,1617500.0,121.6202,121.6283,121.54,121.6042,1617500.0
2013-02-11 10:35:00,151.58,151.64,151.5,151.56,1172200.0,121.6042,121.6523,121.54,121.5881,1172200.0
2013-02-11 10:40:00,151.56,151.65,151.55,151.65,769700.0,121.5881,121.6603,121.5801,121.6603,769700.0
2013-02-11 10:45:00,151.65,151.78,151.63,151.71,1270800.0,121.6603,121.7646,121.6443,121.7085,1270800.0
2013-02-11 10:50:00,151.7,151.75,151.7,151.74,540300.0,121.7005,121.7406,121.7005,121.7325,540300.0
2013-02-11 10:55:00,151.74,151.77,151.7,151.76,407800.0,121.7325,121.7566,121.7005,121.7486,407800.0
2013-02-11 11:00:00,151.76,151.84,151.74,151.83,1014700.0,121.7486,121.8128,121.7325,121.8047,1014700.0
2013-02-11 11:05:00,151.82,151.85,151.77,151.83,807900.0,121.7967,121.8208,121.7566,121.8047,807900.0
2013-02-11 11:10:00,151.83,151.86,151.79,151.83,600000.0,121.8047,121.8288,121.7727,121.8047,600000.0
2013-02-11 11:15:00,151.82,151.85,151.78,151.8,599100.0,121.7967,121.8208,121.7646,121.7807,599100.0
2013-02-11 11:20:00,151.8,151.83,151.75,151.8,493800.0,121.7807,121.8047,121.7406,121.7807,493800.0
2013-02-11 11:25:00,151.8,151.82,151.7,151.73,867700.0,121.7807,121.7967,121.7005,121.7245,867700.0
2013-02-11 11:30:00,151.72,151.76,151.71,151.75,493700.0,121.7165,121.7486,121.7085,121.7406,493700.0
2013-02-11 11:35:00,151.75,151.78,151.73,151.77,293100.0,121.7406,121.7646,121.7245,121.7566,293100.0
2013-02-11 11:40:00,151.77,151.8,151.75,151.75,372300.0,121.7566,121.7807,121.7406,121.7406,372300.0
2013-02-11 11:45:00,151.75,151.79,151.74,151.76,535900.0,121.7406,121.7727,121.7325,121.7486,535900.0
2013-02-11 11:50:00,151.75,151.77,151.73,151.77,178000.0,121.7406,121.7566,121.7245,121.7566,178000.0
2013-02-11 11:55:00,151.77,151.8,151.76,151.78,424300.0,121.7566,121.7807,121.7486,121.7646,424300.0
2013-02-11 12:00:00,151.79,151.8,151.71,151.72,747500.0,121.7727,121.7807,121.7085,121.7165,747500.0
2013-02-11 12:05:00,151.72,151.74,151.68,151.68,308700.0,121.7165,121.7325,121.6844,121.6844,308700.0
2013-02-11 12:10:00,151.68,151.69,151.6,151.6,794500.0,121.6844,121.6924,121.6202,121.6202,794500.0
2013-02-11 12:15:00,151.61,151.66,151.58,151.66,324100.0,121.6283,121.6684,121.6042,121.6684,324100.0
2013-02-11 12:20:00,151.66,151.73,151.65,151.7,502100.0,121.6684,121.7245,121.6603,121.7005,502100.0
2013-02-11 12:25:00,151.69,151.73,151.68,151.68,327700.0,121.6924,121.7245,121.6844,121.6844,327700.0
2013-02-11 12:30:00,151.69,151.69,151.63,151.64,304100.0,121.6924,121.6924,121.6443,121.6523,304100.0
2013-02-11 12:35:00,151.64,151.66,151.57,151.61,520500.0,121.6523,121.6684,121.5962,121.6283,520500.0
2013-02-11 12:40:00,151.61,151.62,151.51,151.55,515800.0,121.6283,121.6363,121.548,121.5801,515800.0
2013-02-11 12:45:00,151.54,151.55,151.5,151.52,364000.0,121.5721,121.5801,121.54,121.5561,364000.0
2013-02-11 12:50:00,151.52,151.6,151.51,151.6,301900.0,121.5561,121.6202,121.548,121.6202,301900.0
2013-02-11 12:55:00,151.6,151.65,151.59,151.64,261500.0,121.6202,121.6603,121.6122,121.6523,261500.0
2013-02-11 13:00:00,151.64,151.76,151.64,151.67,761500.0,121.6523,121.7486,121.6523,121.6764,761500.0
2013-02-11 13:05:00,151.67,151.72,151.66,151.68,309600.0,121.6764,121.7165,121.6684,121.6844,309600.0
2013-02-11 13:10:00,151.67,151.72,151.65,151.66,259500.0,121.6764,121.7165,121.6603,121.6684,259500.0
2013-02-11 13:15:00,151.65,151.69,151.61,151.62,796200.0,121.6603,121.6924,121.6283,121.6363,796200.0
2013-02-11 13:20:00,151.63,151.66,151.62,151.66,158600.0,121.6443,121.6684,121.6363,121.6684,158600.0
2013-02-11 13:25:00,151.65,151.66,151.61,151.64,311300.0,121.6603,121.6684,121.6283,121.6523,311300.0
2013-02-11 13:30:00,151.64,151.66,151.63,151.66,118800.0,121.6523,121.6684,121.6443,121.6684,118800.0
2013-02-11 13:35:00,151.66,151.67,151.58,151.59,330700.0,121.6684,121.6764,121.6042,121.6122,330700.0
2013-02-11 13:40:00,151.6,151.64,151.59,151.61,270600.0,121.6202,121.6523,121.6122,121.6283,270600.0
2013-02-11 13:45:00,151.61,151.63,151.57,151.57,249600.0,121.6283,121.6443,121.5962,121.5962,249600.0
2013-02-11 13:50:00,151.57,151.6,151.55,151.59,430300.0,121.5962,121.6202,121.5801,121.6122,430300.0
2013-02-11 13:55:00,151.59,151.64,151.58,151.61,321000.0,121.6122,121.6523,121.6042,121.6283,321000.0
2013-02-11 14:00:00,151.61,151.64,151.59,151.61,272900.0,121.6283,121.6523,121.6122,121.6283,272900.0
2013-02-11 14:05:00,151.62,151.68,151.61,151.65,192500.0,121.6363,121.6844,121.6283,121.6603,192500.0
2013-02-11 14:10:00,151.65,151.68,151.65,151.68,166700.0,121.6603,121.6844,121.6603,121.6844,166700.0
2013-02-11 14:15:00,151.68,151.68,151.63,151.63,155500.0,121.6844,121.6844,121.6443,121.6443,155500.0
2013-02-11 14:20:00,151.63,151.71,151.62,151.68,433800.0,121.6443,121.7085,121.6363,121.6844,433800.0
2013-02-11 14:25:00,151.68,151.69,151.66,151.67,243900.0,121.6844,121.6924,121.6684,121.6764,243900.0
2013-02-11 14:30:00,151.67,151.68,151.64,151.66,164400.0,121.6764,121.6844,121.6523,121.6684,164400.0
2013-02-11 14:35:00,151.66,151.72,151.65,151.69,402400.0,121.6684,121.7165,121.6603,121.6924,402400.0
2013-02-11 14:40:00,151.69,151.74,151.69,151.69,335000.0,121.6924,121.7325,121.6924,121.6924,335000.0
2013-02-11 14:45:00,151.7,151.71,151.65,151.66,296100.0,121.7005,121.7085,121.6603,121.6684,296100.0
2013-02-11 14:50:00,151.65,151.69,151.58,151.61,405300.0,121.6603,121.6924,121.6042,121.6283,405300.0
2013-02-11 14:55:00,151.6,151.65,151.58,151.6,561200.0,121.6202,121.6603,121.6042,121.6202,561200.0
2013-02-11 15:00:00,151.61,151.73,151.59,151.7,655600.0,121.6283,121.7245,121.6122,121.7005,655600.0
2013-02-11 15:05:00,151.7,151.71,151.65,151.69,345300.0,121.7005,121.7085,121.6603,121.6924,345300.0
2013-02-11 15:10:00,151.69,151.75,151.67,151.74,382300.0,121.6924,121.7406,121.6764,121.7325,382300.0
2013-02-11 15:15:00,151.74,151.8,151.71,151.76,880000.0,121.7325,121.7807,121.7085,121.7486,880000.0
2013-02-11 15:20:00,151.77,151.78,151.75,151.77,396200.0,121.7566,121.7646,121.7406,121.7566,396200.0
2013-02-11 15:25:00,151.78,151.78,151.72,151.74,579900.0,121.7646,121.7646,121.7165,121.7325,579900.0
2013-02-11 15:30:00,151.74,151.82,151.72,151.81,583200.0,121.7325,121.7967,121.7165,121.7887,583200.0
2013-02-11 15:35:00,151.81,151.86,151.77,151.82,863300.0,121.7887,121.8288,121.7566,121.7967,863300.0
2013-02-11 15:40:00,151.82,151.88,151.8,151.86,1067100.0,121.7967,121.8449,121.7807,121.8288,1067100.0
2013-02-11 15:45:00,151.86,151.9,151.8,151.88,901600.0,121.8288,121.8609,121.7807,121.8449,901600.0
2013-02-11 15:50:00,151.88,151.88,151.77,151.77,1336700.0,121.8449,121.8449,121.7566,121.7566,1336700.0
2013-02-11 15:55:00,151.78,151.81,151.72,151.76,2374100.0,121.7646,121.7887,121.7165,121.7486,2374100.0
2013-02-12 09:30:00,151.78,151.9,151.75,151.77,2079200.0,121.7646,121.8609,121.7406,121.7566,2079200.0
2013-02-12 09:35:00,151.78,151.84,151.66,151.7,1897400.0,121.7646,121.8128,121.6684,121.7005,1897400.0
2013-02-12 09:40:00,151.69,151.78,151.61,151.67,1781100.0,121.6924,121.7646,121.6283,121.6764,1781100.0
2013-02-12 09:45:00,151.68,151.74,151.65,151.65,1888000.0,121.6844,121.7325,121.6603,121.6603,1888000.0
2013-02-12 09:50:00,151.66,151.86,151.65,151.86,1130100.0,121.6684,121.8288,121.6603,121.8288,1130100.0
2013-02-12 09:55:00,151.86,151.9,151.75,151.76,916400.0,121.8288,121.8609,121.7406,121.7486,916400.0
2013-02-12 10:00:00,151.76,151.93,151.75,151.9,1518800.0,121.7486,121.885,121.7406,121.8609,1518800.0
2013-02-12 10:05:00,151.91,151.97,151.9,151.93,1434100.0,121.8689,121.9171,121.8609,121.885,1434100.0
2013-02-12 10:10:00,151.94,151.95,151.85,151.89,1065800.0,121.893,121.901,121.8208,121.8529,1065800.0
2013-02-12 10:15:00,151.9,151.95,151.88,151.89,497800.0,121.8609,121.901,121.8449,121.8529,497800.0
2013-02-12 10:20:00,151.89,152.01,151.88,152.01,887400.0,121.8529,121.9492,121.8449,121.9492,887400.0
2013-02-12 10:25:00,152.01,152.03,151.91,151.95,915200.0,121.9492,121.9652,121.8689,121.901,915200.0
2013-02-12 10:30:00,151.94,151.96,151.84,151.87,886500.0,121.893,121.909,121.8128,121.8368,886500.0
2013-02-12 10:35:00,151.88,151.88,151.77,151.8,944500.0,121.8449,121.8449,121.7566,121.7807,944500.0
2013-02-12 10:40:00,151.79,151.86,151.75,151.86,535900.0,121.7727,121.8288,121.7406,121.8288,535900.0
2013-02-12 10:45:00,151.85,151.87,151.82,151.85,524400.0,121.8208,121.8368,121.7967,121.8208,524400.0
2013-02-12 10:50:00,151.84,151.91,151.82,151.87,615600.0,121.8128,121.8689,121.7967,121.8368,615600.0
2013-02-12 10:55:00,151.87,151.91,151.85,151.9,512500.0,121.8368,121.8689,121.8208,121.8609,512500.0
2013-02-12 11:00:00,151.91,151.92,151.85,151.89,447500.0,121.8689,121.877,121.8208,121.8529,447500.0
2013-02-12 11:05:00,151.89,151.95,151.89,151.92,651300.0,121.8529,121.901,121.8529,121.877,651300.0
2013-02-12 11:10:00,151.92,151.98,151.89,151.92,516800.0,121.877,121.9251,121.8529,121.877,516800.0
2013-02-12 11:15:00,151.92,151.93,151.83,151.87,832300.0,121.877,121.885,121.8047,121.8368,832300.0
2013-02-12 11:20:00,151.88,151.9,151.8,151.85,635700.0,121.8449,121.8609,121.7807,121.8208,635700.0
2013-02-12 11:25:00,151.84,151.88,151.84,151.87,328200.0,121.8128,121.8449,121.8128,121.8368,328200.0
2013-02-12 11:30:00,151.88,151.97,151.86,151.95,625200.0,121.8449,121.9171,121.8288,121.901,625200.0
2013-02-12 11:35:00,151.96,152.0,151.93,151.93,546200.0,121.909,121.9411,121.885,121.885,546200.0
2013-02-12 11:40:00,151.94,151.96,151.91,151.95,291900.0,121.893,121.909,121.8689,121.901,291900.0
2013-02-12 11:45:00,151.96,151.96,151.85,151.88,666600.0,121.909,121.909,121.8208,121.8449,666600.0
2013-02-12 11:50:00,151.88,151.9,151.84,151.88,419400.0,121.8449,121.8609,121.8128,121.8449,419400.0
2013-02-12 11:55:00,151.89,151.92,151.85,151.91,334700.0,121.8529,121.877,121.8208,121.8689,334700.0
2013-02-12 12:00:00,151.92,151.97,151.92,151.94,429300.0,121.877,121.9171,121.877,121.893,429300.0
2013-02-12 12:05:00,151.94,151.95,151.9,151.92,506100.0,121.893,121.901,121.8609,121.877,506100.0
2013-02-12 12:10:00,151.91,151.93,151.89,151.92,233100.0,121.8689,121.885,121.8529,121.877,233100.0
2013-02-12 12:15:00,151.93,151.98,151.92,151.95,232600.0,121.885,121.9251,121.877,121.901,232600.0
2013-02-12 12:20:00,151.95,152.07,151.95,151.99,1008900.0,121.901,121.9973,121.901,121.9331,1008900.0
2013-02-12 12:25:00,152.0,152.01,151.95,151.97,322200.0,121.9411,121.9492,121.901,121.9171,322200.0
2013-02-12 12:30:00,151.96,151.99,151.94,151.97,226400.0,121.909,121.9331,121.893,121.9171,226400.0
2013-02-12 12:35:00,151.97,152.04,151.97,152.02,292200.0,121.9171,121.9732,121.9171,121.9572,292200.0
2013-02-12 12:40:00,152.03,152.11,152.02,152.07,899700.0,121.9652,122.0294,121.9572,121.9973,899700.0
2013-02-12 12:45:00,152.08,152.09,152.06,152.08,295700.0,122.0053,122.0133,121.9893,122.0053,295700.0
2013-02-12 12:50:00,152.08,152.18,152.07,152.12,1016100.0,122.0053,122.0855,121.9973,122.0374,1016100.0
2013-02-12 12:55:00,152.12,152.16,152.12,152.15,368600.0,122.0374,122.0695,122.0374,122.0615,368600.0
2013-02-12 13:00:00,152.15,152.2,152.15,152.17,411300.0,122.0615,122.1016,122.0615,122.0775,411300.0
2013-02-12 13:05:00,152.17,152.18,152.15,152.16,296400.0,122.0775,122.0855,122.0615,122.0695,296400.0
2013-02-12 13:10:00,152.17,152.18,152.15,152.17,231500.0,122.0775,122.0855,122.0615,122.0775,231500.0
2013-02-12 13:15:00,152.17,152.19,152.15,152.19,474000.0,122.0775,122.0936,122.0615,122.0936,474000.0
2013-02-12 13:20:00,152.19,152.23,152.18,152.23,1019000.0,122.0936,122.1256,122.0855,122.1256,1019000.0
2013-02-12 13:25:00,152.22,152.3,152.22,152.28,1085400.0,122.1176,122.1818,122.1176,122.1658,1085400.0
2013-02-12 13:30:00,152.28,152.29,152.23,152.24,302300.0,122.1658,122.1738,122.1256,122.1337,302300.0
2013-02-12 13:35:00,152.24,152.26,152.23,152.24,348600.0,122.1337,122.1497,122.1256,122.1337,348600.0
2013-02-12 13:40:00,152.24,152.25,152.23,152.23,176600.0,122.1337,122.1417,122.1256,122.1256,176600.0
2013-02-12 13:45:00,152.24,152.24,152.21,152.22,317700.0,122.1337,122.1337,122.1096,122.1176,317700.0
2013-02-12 13:50:00,152.22,152.22,152.15,152.15,420100.0,122.1176,122.1176,122.0615,122.0615,420100.0
2013-02-12 13:55:00,152.15,152.17,152.13,152.14,269600.0,122.0615,122.0775,122.0454,122.0534,269600.0
2013-02-12 14:00:00,152.14,152.16,152.12,152.15,481500.0,122.0534,122.0695,122.0374,122.0615,481500.0
2013-02-12 14:05:00,152.15,152.16,152.13,152.13,265800.0,122.0615,122.0695,122.0454,122.0454,265800.0
2013-02-12 14:10:00,152.13,152.15,152.1,152.1,644500.0,122.0454,122.0615,122.0214,122.0214,644500.0
2013-02-12 14:15:00,152.1,152.16,152.1,152.15,239900.0,122.0214,122.0695,122.0214,122.0615,239900.0
2013-02-12 14:20:00,152.15,152.16,152.06,152.06,442000.0,122.0615,122.0695,121.9893,121.9893,442000.0
2013-02-12 14:25:00,152.06,152.1,152.05,152.07,373900.0,121.9893,122.0214,121.9812,121.9973,373900.0
2013-02-12 14:30:00,152.07,152.11,152.07,152.1,306800.0,121.9973,122.0294,121.9973,122.0214,306800.0
2013-02-12 14:35:00,152.1,152.14,152.09,152.12,460600.0,122.0214,122.0534,122.0133,122.0374,460600.0
2013-02-12 14:40:00,152.12,152.13,152.08,152.11,695900.0,122.0374,122.0454,122.0053,122.0294,695900.0
2013-02-12 14:45:00,152.12,152.13,152.1,152.11,238000.0,122.0374,122.0454,122.0214,122.0294,238000.0
2013-02-12 14:50:00,152.11,152.15,152.09,152.13,655700.0,122.0294,122.0615,122.0133,122.0454,655700.0
2013-02-12 14:55:00,152.13,152.14,152.07,152.07,339500.0,122.0454,122.0534,121.9973,121.9973,339500.0
2013-02-12 15:00:00,152.08,152.1,152.01,152.01,549300.0,122.0053,122.0214,121.9492,121.9492,549300.0
2013-02-12 15:05:00,152.01,152.05,152.01,152.02,452100.0,121.9492,121.9812,121.9492,121.9572,452100.0
2013-02-12 15:10:00,152.03,152.05,152.0,152.01,414000.0,121.9652,121.9812,121.9411,121.9492,414000.0
2013-02-12 15:15:00,152.0,152.03,152.0,152.03,679200.0,121.9411,121.9652,121.9411,121.9652,679200.0
2013-02-12 15:20:00,152.03,152.05,152.01,152.03,340900.0,121.9652,121.9812,121.9492,121.9652,340900.0
2013-02-12 15:25:00,152.02,152.05,152.0,152.05,428800.0,121.9572,121.9812,121.9411,121.9812,428800.0
2013-02-12 15:30:00,152.05,152.09,152.03,152.08,500400.0,121.9812,122.0133,121.9652,122.0053,500400.0
2013-02-12 15:35:00,152.08,152.09,151.99,152.05,998100.0,122.0053,122.0133,121.9331,121.9812,998100.0
2013-02-12 15:40:00,152.06,152.07,152.0,152.02,887500.0,121.9893,121.9973,121.9411,121.9572,887500.0
2013-02-12 15:45:00,152.02,152.02,151.91,151.96,1569000.0,121.9572,121.9572,121.8689,121.909,1569000.0
2013-02-12 15:50:00,151.95,152.03,151.95,152.01,1281500.0,121.901,121.9652,121.901,121.9492,1281500.0
2013-02-12 15:55:00,152.0,152.03,151.94,152.01,3145900.0,121.9411,121.9652,121.893,121.9492,3145900.0
2013-02-13 09:30:00,152.33,152.45,152.25,152.45,2433200.0,122.2059,122.3021,122.1417,122.3021,2433200.0
2013-02-13 09:35:00,152.44,152.51,152.42,152.47,2381000.0,122.2941,122.3503,122.2781,122.3182,2381000.0
2013-02-13 09:40:00,152.47,152.5,152.37,152.41,1477400.0,122.3182,122.3423,122.238,122.2701,1477400.0
2013-02-13 09:45:00,152.41,152.43,152.23,152.23,1329400.0,122.2701,122.2861,122.1256,122.1256,1329400.0
2013-02-13 09:50:00,152.23,152.29,152.13,152.26,1583300.0,122.1256,122.1738,122.0454,122.1497,1583300.0
2013-02-13 09:55:00,152.27,152.47,152.25,152.47,1055400.0,122.1577,122.3182,122.1417,122.3182,1055400.0
2013-02-13 10:00:00,152.46,152.56,152.4,152.43,1849100.0,122.3102,122.3904,122.262,122.2861,1849100.0
2013-02-13 10:05:00,152.44,152.53,152.41,152.49,826100.0,122.2941,122.3663,122.2701,122.3342,826100.0
2013-02-13 10:10:00,152.49,152.59,152.46,152.48,1652400.0,122.3342,122.4145,122.3102,122.3262,1652400.0
2013-02-13 10:15:00,152.48,152.55,152.46,152.54,568200.0,122.3262,122.3824,122.3102,122.3743,568200.0
2013-02-13 10:20:00,152.53,152.61,152.53,152.56,983000.0,122.3663,122.4305,122.3663,122.3904,983000.0
2013-02-13 10:25:00,152.56,152.58,152.5,152.5,709900.0,122.3904,122.4064,122.3423,122.3423,709900.0
2013-02-13 10:30:00,152.5,152.51,152.46,152.5,603900.0,122.3423,122.3503,122.3102,122.3423,603900.0
2013-02-13 10:35:00,152.5,152.5,152.41,152.45,649600.0,122.3423,122.3423,122.2701,122.3021,649600.0
2013-02-13 10:40:00,152.44,152.48,152.44,152.46,448200.0,122.2941,122.3262,122.2941,122.3102,448200.0
2013-02-13 10:45:00,152.46,152.46,152.34,152.37,783300.0,122.3102,122.3102,122.2139,122.238,783300.0
2013-02-13 10:50:00,152.37,152.37,152.24,152.26,1000200.0,122.238,122.238,122.1337,122.1497,1000200.0
2013-02-13 10:55:00,152.27,152.36,152.27,152.34,572500.0,122.1577,122.2299,122.1577,122.2139,572500.0
2013-02-13 11:00:00,152.33,152.35,152.28,152.31,394400.0,122.2059,122.2219,122.1658,122.1898,394400.0
2013-02-13 11:05:00,152.31,152.34,152.25,152.34,523400.0,122.1898,122.2139,122.1417,122.2139,523400.0
2013-02-13 11:10:00,152.33,152.36,152.29,152.32,354700.0,122.2059,122.2299,122.1738,122.1978,354700.0
2013-02-13 11:15:00,152.31,152.32,152.04,152.07,1921700.0,122.1898,122.1978,121.9732,121.9973,1921700.0
2013-02-13 11:20:00,152.07,152.1,151.99,151.99,1567400.0,121.9973,122.0214,121.9331,121.9331,1567400.0
2013-02-13 11:25:00,151.99,152.03,151.94,152.01,1319400.0,121.9331,121.9652,121.893,121.9492,1319400.0
2013-02-13 11:30:00,152.01,152.04,151.99,152.04,789400.0,121.9492,121.9732,121.9331,121.9732,789400.0
2013-02-13 11:35:00,152.03,152.07,151.96,151.98,697700.0,121.9652,121.9973,121.909,121.9251,697700.0
2013-02-13 11:40:00,151.97,151.99,151.9,151.98,851700.0,121.9171,121.9331,121.8609,121.9251,851700.0
2013-02-13 11:45:00,151.98,152.02,151.97,152.0,553700.0,121.9251,121.9572,121.9171,121.9411,553700.0
2013-02-13 11:50:00,152.0,152.03,151.92,151.94,641700.0,121.9411,121.9652,121.877,121.893,641700.0
2013-02-13 11:55:00,151.93,152.04,151.93,152.03,605500.0,121.885,121.9732,121.885,121.9652,605500.0
2013-02-13 12:00:00,152.03,152.08,152.02,152.07,1097200.0,121.9652,122.0053,121.9572,121.9973,1097200.0
2013-02-13 12:05:00,152.06,152.12,152.05,152.12,920300.0,121.9893,122.0374,121.9812,122.0374,920300.0
2013-02-13 12:10:00,152.11,152.12,152.08,152.08,568500.0,122.0294,122.0374,122.0053,122.0053,568500.0
2013-02-13 12:15:00,152.09,152.12,152.04,152.11,577800.0,122.0133,122.0374,121.9732,122.0294,577800.0
2013-02-13 12:20:00,152.12,152.12,152.06,152.08,313700.0,122.0374,122.0374,121.9893,122.0053,313700.0
2013-02-13 12:25:00,152.08,152.09,152.01,152.04,628500.0,122.0053,122.0133,121.9492,121.9732,628500.0
2013-02-13 12:30:00,152.04,152.09,152.03,152.06,410100.0,121.9732,122.0133,121.9652,121.9893,410100.0
2013-02-13 12:35:00,152.05,152.18,152.05,152.15,700200.0,121.9812,122.0855,121.9812,122.0615,700200.0
2013-02-13 12:40:00,152.15,152.17,152.12,152.17,477400.0,122.0615,122.0775,122.0374,122.0775,477400.0
2013-02-13 12:45:00,152.17,152.22,152.16,152.17,569600.0,122.0775,122.1176,122.0695,122.0775,569600.0
2013-02-13 12:50:00,152.17,152.21,152.14,152.19,696400.0,122.0775,122.1096,122.0534,122.0936,696400.0
2013-02-13 12:55:00,152.18,152.21,152.11,152.11,561200.0,122.0855,122.1096,122.0294,122.0294,561200.0
2013-02-13 13:00:00,152.11,152.19,152.1,152.18,759400.0,122.0294,122.0936,122.0214,122.0855,759400.0
2013-02-13 13:05:00,152.18,152.18,152.12,152.16,436000.0,122.0855,122.0855,122.0374,122.0695,436000.0
2013-02-13 13:10:00,152.15,152.17,152.11,152.13,349900.0,122.0615,122.0775,122.0294,122.0454,349900.0
2013-02-13 13:15:00,152.13,152.2,152.11,152.19,670300.0,122.0454,122.1016,122.0294,122.0936,670300.0
2013-02-13 13:20:00,152.19,152.19,152.13,152.17,348200.0,122.0936,122.0936,122.0454,122.0775,348200.0
2013-02-13 13:25:00,152.17,152.2,152.17,152.17,239100.0,122.0775,122.1016,122.0775,122.0775,239100.0
2013-02-13 13:30:00,152.17,152.23,152.16,152.18,403700.0,122.0775,122.1256,122.0695,122.0855,403700.0
2013-02-13 13:35:00,152.18,152.21,152.16,152.2,215200.0,122.0855,122.1096,122.0695,122.1016,215200.0
2013-02-13 13:40:00,152.2,152.24,152.19,152.21,320700.0,122.1016,122.1337,122.0936,122.1096,320700.0
2013-02-13 13:45:00,152.2,152.26,152.2,152.24,431300.0,122.1016,122.1497,122.1016,122.1337,431300.0
2013-02-13 13:50:00,152.24,152.24,152.19,152.2,197000.0,122.1337,122.1337,122.0936,122.1016,197000.0
2013-02-13 13:55:00,152.2,152.21,152.19,152.21,151300.0,122.1016,122.1096,122.0936,122.1096,151300.0
2013-02-13 14:00:00,152.21,152.24,152.2,152.23,316900.0,122.1096,122.1337,122.1016,122.1256,316900.0
2013-02-13 14:05:00,152.24,152.24,152.13,152.15,894100.0,122.1337,122.1337,122.0454,122.0615,894100.0
2013-02-13 14:10:00,152.14,152.15,152.08,152.08,1118400.0,122.0534,122.0615,122.0053,122.0053,1118400.0
2013-02-13 14:15:00,152.08,152.1,151.99,151.99,874400.0,122.0053,122.0214,121.9331,121.9331,874400.0
2013-02-13 14:20:00,151.99,152.02,151.96,151.97,1114800.0,121.9331,121.9572,121.909,121.9171,1114800.0
2013-02-13 14:25:00,151.97,152.08,151.9,152.0,2152900.0,121.9171,122.0053,121.8609,121.9411,2152900.0
2013-02-13 14:30:00,152.0,152.01,151.84,151.85,1198700.0,121.9411,121.9492,121.8128,121.8208,1198700.0
2013-02-13 14:35:00,151.84,151.91,151.81,151.9,948400.0,121.8128,121.8689,121.7887,121.8609,948400.0
2013-02-13 14:40:00,151.9,151.91,151.83,151.91,525100.0,121.8609,121.8689,121.8047,121.8689,525100.0
2013-02-13 14:45:00,151.91,151.94,151.81,151.85,692300.0,121.8689,121.893,121.7887,121.8208,692300.0
2013-02-13 14:50:00,151.84,151.86,151.72,151.74,1176500.0,121.8128,121.8288,121.7165,121.7325,1176500.0
2013-02-13 14:55:00,151.74,151.82,151.72,151.81,798900.0,121.7325,121.7967,121.7165,121.7887,798900.0
2013-02-13 15:00:00,151.81,151.89,151.81,151.85,779800.0,121.7887,121.8529,121.7887,121.8208,779800.0
2013-02-13 15:05:00,151.85,151.89,151.83,151.85,679600.0,121.8208,121.8529,121.8047,121.8208,679600.0
2013-02-13 15:10:00,151.85,151.89,151.83,151.84,513700.0,121.8208,121.8529,121.8047,121.8128,513700.0
2013-02-13 15:15:00,151.84,151.91,151.83,151.91,454300.0,121.8128,121.8689,121.8047,121.8689,454300.0
2013-02-13 15:20:00,151.91,152.02,151.9,151.98,1213400.0,121.8689,121.9572,121.8609,121.9251,1213400.0
2013-02-13 15:25:00,151.98,152.01,151.91,151.96,600300.0,121.9251,121.9492,121.8689,121.909,600300.0
2013-02-13 15:30:00,151.96,151.99,151.92,151.94,733000.0,121.909,121.9331,121.877,121.893,733000.0
2013-02-13 15:35:00,151.94,151.97,151.86,151.91,763000.0,121.893,121.9171,121.8288,121.8689,763000.0
2013-02-13 15:40:00,151.9,151.96,151.9,151.93,558600.0,121.8609,121.909,121.8609,121.885,558600.0
2013-02-13 15:45:00,151.93,152.0,151.88,151.92,1148400.0,121.885,121.9411,121.8449,121.877,1148400.0
2013-02-13 15:50:00,151.92,152.06,151.91,152.05,1543300.0,121.877,121.9893,121.8689,121.9812,1543300.0
2013-02-13 15:55:00,152.05,152.17,152.04,152.16,4894200.0,121.9812,122.0775,121.9732,122.0695,4894200.0
2013-02-14 09:30:00,151.69,151.71,151.52,151.64,2676500.0,121.6924,121.7085,121.5561,121.6523,2676500.0
2013-02-14 09:35:00,151.63,151.83,151.63,151.78,1624700.0,121.6443,121.8047,121.6443,121.7646,1624700.0
2013-02-14 09:40:00,151.78,151.88,151.76,151.8,1368000.0,121.7646,121.8449,121.7486,121.7807,1368000.0
2013-02-14 09:45:00,151.79,151.93,151.73,151.84,1323000.0,121.7727,121.885,121.7245,121.8128,1323000.0
2013-02-14 09:50:00,151.84,151.99,151.83,151.94,1123400.0,121.8128,121.9331,121.8047,121.893,1123400.0
2013-02-14 09:55:00,151.95,151.95,151.78,151.83,1314900.0,121.901,121.901,121.7646,121.8047,1314900.0
2013-02-14 10:00:00,151.84,152.01,151.83,151.93,873700.0,121.8128,121.9492,121.8047,121.885,873700.0
2013-02-14 10:05:00,151.93,151.94,151.83,151.9,846500.0,121.885,121.893,121.8047,121.8609,846500.0
2013-02-14 10:10:00,151.9,151.96,151.85,151.92,715200.0,121.8609,121.909,121.8208,121.877,715200.0
2013-02-14 10:15:00,151.93,152.04,151.89,151.98,1257900.0,121.885,121.9732,121.8529,121.9251,1257900.0
2013-02-14 10:20:00,151.98,152.0,151.89,151.98,682400.0,121.9251,121.9411,121.8529,121.9251,682400.0
2013-02-14 10:25:00,151.98,152.07,151.97,152.02,729400.0,121.9251,121.9973,121.9171,121.9572,729400.0
2013-02-14 10:30:00,152.01,152.1,152.0,152.06,704900.0,121.9492,122.0214,121.9411,121.9893,704900.0
2013-02-14 10:35:00,152.06,152.13,152.03,152.1,769400.0,121.9893,122.0454,121.9652,122.0214,769400.0
2013-02-14 10:40:00,152.1,152.27,152.1,152.21,1569700.0,122.0214,122.1577,122.0214,122.1096,1569700.0
2013-02-14 10:45:00,152.2,152.29,152.2,152.27,630700.0,122.1016,122.1738,122.1016,122.1577,630700.0
2013-02-14 10:50:00,152.27,152.28,152.22,152.25,860600.0,122.1577,122.1658,122.1176,122.1417,860600.0
2013-02-14 10:55:00,152.25,152.26,152.16,152.18,1321900.0,122.1417,122.1497,122.0695,122.0855,1321900.0
2013-02-14 11:00:00,152.18,152.25,152.18,152.21,614000.0,122.0855,122.1417,122.0855,122.1096,614000.0
2013-02-14 11:05:00,152.21,152.22,152.09,152.11,847100.0,122.1096,122.1176,122.0133,122.0294,847100.0
2013-02-14 11:10:00,152.11,152.12,152.08,152.1,686400.0,122.0294,122.0374,122.0053,122.0214,686400.0
2013-02-14 11:15:00,152.1,152.12,152.05,152.08,573400.0,122.0214,122.0374,121.9812,122.0053,573400.0
2013-02-14 11:20:00,152.08,152.14,152.06,152.13,390800.0,122.0053,122.0534,121.9893,122.0454,390800.0
2013-02-14 11:25:00,152.13,152.16,152.09,152.09,254400.0,122.0454,122.0695,122.0133,122.0133,254400.0
2013-02-14 11:30:00,152.09,152.17,152.08,152.1,586500.0,122.0133,122.0775,122.0053,122.0214,586500.0
2013-02-14 11:35:00,152.11,152.11,152.04,152.07,372300.0,122.0294,122.0294,121.9732,121.9973,372300.0
2013-02-14 11:40:00,152.07,152.08,151.99,152.03,637900.0,121.9973,122.0053,121.9331,121.9652,637900.0
2013-02-14 11:45:00,152.03,152.08,152.03,152.05,254100.0,121.9652,122.0053,121.9652,121.9812,254100.0
2013-02-14 11:50:00,152.04,152.11,152.04,152.09,879100.0,121.9732,122.0294,121.9732,122.0133,879100.0
2013-02-14 11:55:00,152.09,152.12,152.07,152.11,476500.0,122.0133,122.0374,121.9973,122.0294,476500.0
2013-02-14 12:00:00,152.11,152.12,152.08,152.08,177100.0,122.0294,122.0374,122.0053,122.0053,177100.0
2013-02-14 12:05:00,152.08,152.12,152.07,152.11,479600.0,122.0053,122.0374,121.9973,122.0294,479600.0
2013-02-14 12:10:00,152.11,152.15,152.1,152.15,265600.0,122.0294,122.0615,122.0214,122.0615,265600.0
2013-02-14 12:15:00,152.15,152.22,152.14,152.19,627700.0,122.0615,122.1176,122.0534,122.0936,627700.0
2013-02-14 12:20:00,152.19,152.2,152.15,152.16,254700.0,122.0936,122.1016,122.0615,122.0695,254700.0
2013-02-14 12:25:00,152.16,152.19,152.12,152.14,660600.0,122.0695,122.0936,122.0374,122.0534,660600.0
2013-02-14 12:30:00,152.14,152.14,152.09,152.1,471100.0,122.0534,122.0534,122.0133,122.0214,471100.0
2013-02-14 12:35:00,152.1,152.13,152.08,152.13,268800.0,122.0214,122.0454,122.0053,122.0454,268800.0
2013-02-14 12:40:00,152.13,152.22,152.12,152.19,617400.0,122.0454,122.1176,122.0374,122.0936,617400.0
2013-02-14 12:45:00,152.19,152.21,152.17,152.18,414600.0,122.0936,122.1096,122.0775,122.0855,414600.0
2013-02-14 12:50:00,152.18,152.19,152.13,152.19,228300.0,122.0855,122.0936,122.0454,122.0936,228300.0
2013-02-14 12:55:00,152.19,152.31,152.18,152.29,1561200.0,122.0936,122.1898,122.0855,122.1738,1561200.0
2013-02-14 13:00:00,152.29,152.32,152.27,152.27,475000.0,122.1738,122.1978,122.1577,122.1577,475000.0
2013-02-14 13:05:00,152.28,152.31,152.26,152.31,280600.0,122.1658,122.1898,122.1497,122.1898,280600.0
2013-02-14 13:10:00,152.31,152.38,152.26,152.27,1144900.0,122.1898,122.246,122.1497,122.1577,1144900.0
2013-02-14 13:15:00,152.27,152.3,152.24,152.27,416600.0,122.1577,122.1818,122.1337,122.1577,416600.0
2013-02-14 13:20:00,152.28,152.28,152.19,152.21,557600.0,122.1658,122.1658,122.0936,122.1096,557600.0
2013-02-14 13:25:00,152.21,152.21,152.14,152.16,515200.0,122.1096,122.1096,122.0534,122.0695,515200.0
2013-02-14 13:30:00,152.16,152.23,152.16,152.2,460000.0,122.0695,122.1256,122.0695,122.1016,460000.0
2013-02-14 13:35:00,152.2,152.21,152.18,152.19,240100.0,122.1016,122.1096,122.0855,122.0936,240100.0
2013-02-14 13:40:00,152.19,152.27,152.18,152.26,374000.0,122.0936,122.1577,122.0855,122.1497,374000.0
2013-02-14 13:45:00,152.26,152.26,152.2,152.23,267700.0,122.1497,122.1497,122.1016,122.1256,267700.0
2013-02-14 13:50:00,152.23,152.27,152.22,152.27,229000.0,122.1256,122.1577,122.1176,122.1577,229000.0
2013-02-14 13:55:00,152.26,152.29,152.22,152.24,213400.0,122.1497,122.1738,122.1176,122.1337,213400.0
2013-02-14 14:00:00,152.24,152.3,152.2,152.29,485600.0,122.1337,122.1818,122.1016,122.1738,485600.0
2013-02-14 14:05:00,152.3,152.41,152.28,152.41,1138700.0,122.1818,122.2701,122.1658,122.2701,1138700.0
2013-02-14 14:10:00,152.4,152.44,152.35,152.36,842300.0,122.262,122.2941,122.2219,122.2299,842300.0
2013-02-14 14:15:00,152.37,152.39,152.32,152.34,205400.0,122.238,122.254,122.1978,122.2139,205400.0
2013-02-14 14:20:00,152.34,152.38,152.33,152.36,244300.0,122.2139,122.246,122.2059,122.2299,244300.0
2013-02-14 14:25:00,152.37,152.39,152.35,152.36,234200.0,122.238,122.254,122.2219,122.2299,234200.0
2013-02-14 14:30:00,152.37,152.37,152.29,152.29,545000.0,122.238,122.238,122.1738,122.1738,545000.0
2013-02-14 14:35:00,152.3,152.34,152.3,152.33,324400.0,122.1818,122.2139,122.1818,122.2059,324400.0
2013-02-14 14:40:00,152.32,152.33,152.27,152.29,473900.0,122.1978,122.2059,122.1577,122.1738,473900.0
2013-02-14 14:45:00,152.29,152.34,152.28,152.33,207600.0,122.1738,122.2139,122.1658,122.2059,207600.0
2013-02-14 14:50:00,152.32,152.35,152.31,152.35,475700.0,122.1978,122.2219,122.1898,122.2219,475700.0
2013-02-14 14:55:00,152.35,152.38,152.33,152.34,413000.0,122.2219,122.246,122.2059,122.2139,413000.0
2013-02-14 15:00:00,152.34,152.39,152.33,152.34,318100.0,122.2139,122.254,122.2059,122.2139,318100.0
2013-02-14 15:05:00,152.33,152.34,152.29,152.34,467600.0,122.2059,122.2139,122.1738,122.2139,467600.0
2013-02-14 15:10:00,152.34,152.44,152.33,152.4,751700.0,122.2139,122.2941,122.2059,122.262,751700.0
2013-02-14 15:15:00,152.4,152.42,152.34,152.35,338900.0,122.262,122.2781,122.2139,122.2219,338900.0
2013-02-14 15:20:00,152.35,152.42,152.34,152.39,514200.0,122.2219,122.2781,122.2139,122.254,514200.0
2013-02-14 15:25:00,152.39,152.43,152.39,152.4,428700.0,122.254,122.2861,122.254,122.262,428700.0
2013-02-14 15:30:00,152.41,152.47,152.37,152.38,927400.0,122.2701,122.3182,122.238,122.246,927400.0
2013-02-14 15:35:00,152.38,152.4,152.36,152.4,451100.0,122.246,122.262,122.2299,122.262,451100.0
2013-02-14 15:40:00,152.4,152.41,152.26,152.26,1073100.0,122.262,122.2701,122.1497,122.1497,1073100.0
2013-02-14 15:45:00,152.26,152.29,152.24,152.27,905400.0,122.1497,122.1738,122.1337,122.1577,905400.0
2013-02-14 15:50:00,152.28,152.3,152.21,152.23,1516800.0,122.1658,122.1818,122.1096,122.1256,1516800.0
2013-02-14 15:55:00,152.24,152.3,152.21,152.29,4782200.0,122.1337,122.1818,122.1096,122.1738,4782200.0
2013-02-15 09:30:00,152.44,152.46,152.36,152.39,2999600.0,122.2941,122.3102,122.2299,122.254,2999600.0
2013-02-15 09:35:00,152.38,152.48,152.36,152.46,1895700.0,122.246,122.3262,122.2299,122.3102,1895700.0
2013-02-15 09:40:00,152.45,152.47,152.37,152.38,1525500.0,122.3021,122.3182,122.238,122.246,1525500.0
2013-02-15 09:45:00,152.38,152.41,152.29,152.3,1618300.0,122.246,122.2701,122.1738,122.1818,1618300.0
2013-02-15 09:50:00,152.29,152.43,152.29,152.42,1313100.0,122.1738,122.2861,122.1738,122.2781,1313100.0
2013-02-15 09:55:00,152.42,152.54,152.37,152.49,2079100.0,122.2781,122.3743,122.238,122.3342,2079100.0
2013-02-15 10:00:00,152.49,152.59,152.49,152.56,1645600.0,122.3342,122.4145,122.3342,122.3904,1645600.0
2013-02-15 10:05:00,152.56,152.57,152.48,152.52,1142000.0,122.3904,122.3984,122.3262,122.3583,1142000.0
2013-02-15 10:10:00,152.51,152.56,152.47,152.5,979700.0,122.3503,122.3904,122.3182,122.3423,979700.0
2013-02-15 10:15:00,152.49,152.5,152.41,152.48,959100.0,122.3342,122.3423,122.2701,122.3262,959100.0
2013-02-15 10:20:00,152.48,152.48,152.38,152.43,888700.0,122.3262,122.3262,122.246,122.2861,888700.0
2013-02-15 10:25:00,152.44,152.48,152.41,152.41,546300.0,122.2941,122.3262,122.2701,122.2701,546300.0
2013-02-15 10:30:00,152.42,152.42,152.26,152.32,1532100.0,122.2781,122.2781,122.1497,122.1978,1532100.0
2013-02-15 10:35:00,152.32,152.33,152.26,152.28,931000.0,122.1978,122.2059,122.1497,122.1658,931000.0
2013-02-15 10:40:00,152.28,152.34,152.24,152.31,1161800.0,122.1658,122.2139,122.1337,122.1898,1161800.0
2013-02-15 10:45:00,152.31,152.46,152.31,152.37,1088300.0,122.1898,122.3102,122.1898,122.238,1088300.0
2013-02-15 10:50:00,152.37,152.42,152.35,152.42,659200.0,122.238,122.2781,122.2219,122.2781,659200.0
2013-02-15 10:55:00,152.41,152.5,152.39,152.49,786800.0,122.2701,122.3423,122.254,122.3342,786800.0
2013-02-15 11:00:00,152.49,152.5,152.43,152.47,673000.0,122.3342,122.3423,122.2861,122.3182,673000.0
2013-02-15 11:05:00,152.48,152.49,152.43,152.47,456600.0,122.3262,122.3342,122.2861,122.3182,456600.0
2013-02-15 11:10:00,152.47,152.52,152.42,152.44,839000.0,122.3182,122.3583,122.2781,122.2941,839000.0
2013-02-15 11:15:00,152.44,152.47,152.4,152.41,566200.0,122.2941,122.3182,122.262,122.2701,566200.0
2013-02-15 11:20:00,152.42,152.42,152.35,152.39,954100.0,122.2781,122.2781,122.2219,122.254,954100.0
2013-02-15 11:25:00,152.39,152.43,152.29,152.36,1121000.0,122.254,122.2861,122.1738,122.2299,1121000.0
2013-02-15 11:30:00,152.35,152.35,152.25,152.33,1407300.0,122.2219,122.2219,122.1417,122.2059,1407300.0
2013-02-15 11:35:00,152.32,152.33,152.24,152.24,906300.0,122.1978,122.2059,122.1337,122.1337,906300.0
2013-02-15 11:40:00,152.24,152.25,152.11,152.13,1598200.0,122.1337,122.1417,122.0294,122.0454,1598200.0
2013-02-15 11:45:00,152.13,152.2,152.13,152.19,1388200.0,122.0454,122.1016,122.0454,122.0936,1388200.0
2013-02-15 11:50:00,152.19,152.22,152.16,152.2,757700.0,122.0936,122.1176,122.0695,122.1016,757700.0
2013-02-15 11:55:00,152.2,152.24,152.18,152.23,1033100.0,122.1016,122.1337,122.0855,122.1256,1033100.0
2013-02-15 12:00:00,152.24,152.24,152.17,152.18,743200.0,122.1337,122.1337,122.0775,122.0855,743200.0
2013-02-15 12:05:00,152.17,152.18,152.07,152.08,1051700.0,122.0775,122.0855,121.9973,122.0053,1051700.0
2013-02-15 12:10:00,152.08,152.09,151.98,152.02,1519500.0,122.0053,122.0133,121.9251,121.9572,1519500.0
2013-02-15 12:15:00,152.02,152.03,151.94,151.98,1289500.0,121.9572,121.9652,121.893,121.9251,1289500.0
2013-02-15 12:20:00,151.98,152.02,151.95,151.96,1046300.0,121.9251,121.9572,121.901,121.909,1046300.0
2013-02-15 12:25:00,151.96,152.05,151.94,152.05,1161100.0,121.909,121.9812,121.893,121.9812,1161100.0
2013-02-15 12:30:00,152.05,152.05,151.98,152.03,723500.0,121.9812,121.9812,121.9251,121.9652,723500.0
2013-02-15 12:35:00,152.02,152.05,151.99,152.04,602500.0,121.9572,121.9812,121.9331,121.9732,602500.0
2013-02-15 12:40:00,152.05,152.13,152.05,152.1,951200.0,121.9812,122.0454,121.9812,122.0214,951200.0
2013-02-15 12:45:00,152.11,152.17,152.1,152.16,456000.0,122.0294,122.0775,122.0214,122.0695,456000.0
2013-02-15 12:50:00,152.16,152.17,152.13,152.13,374100.0,122.0695,122.0775,122.0454,122.0454,374100.0
2013-02-15 12:55:00,152.13,152.15,152.12,152.15,458100.0,122.0454,122.0615,122.0374,122.0615,458100.0
2013-02-15 13:00:00,152.16,152.19,152.15,152.19,509000.0,122.0695,122.0936,122.0615,122.0936,509000.0
2013-02-15 13:05:00,152.18,152.19,152.16,152.18,396300.0,122.0855,122.0936,122.0695,122.0855,396300.0
2013-02-15 13:10:00,152.18,152.19,152.16,152.18,338000.0,122.0855,122.0936,122.0695,122.0855,338000.0
2013-02-15 13:15:00,152.18,152.24,152.17,152.24,652900.0,122.0855,122.1337,122.0775,122.1337,652900.0
2013-02-15 13:20:00,152.24,152.24,152.12,152.13,507400.0,122.1337,122.1337,122.0374,122.0454,507400.0
2013-02-15 13:25:00,152.14,152.19,152.12,152.17,367300.0,122.0534,122.0936,122.0374,122.0775,367300.0
2013-02-15 13:30:00,152.17,152.28,152.16,152.26,882900.0,122.0775,122.1658,122.0695,122.1497,882900.0
2013-02-15 13:35:00,152.27,152.28,152.22,152.27,473300.0,122.1577,122.1658,122.1176,122.1577,473300.0
2013-02-15 13:40:00,152.27,152.27,152.23,152.25,302100.0,122.1577,122.1577,122.1256,122.1417,302100.0
2013-02-15 13:45:00,152.26,152.29,152.25,152.29,215100.0,122.1497,122.1738,122.1417,122.1738,215100.0
2013-02-15 13:50:00,152.29,152.32,152.27,152.29,765900.0,122.1738,122.1978,122.1577,122.1738,765900.0
2013-02-15 13:55:00,152.29,152.31,152.28,152.31,359800.0,122.1738,122.1898,122.1658,122.1898,359800.0
2013-02-15 14:00:00,152.31,152.32,152.19,152.19,1114100.0,122.1898,122.1978,122.0936,122.0936,1114100.0
2013-02-15 14:05:00,152.19,152.2,152.09,152.09,1653400.0,122.0936,122.1016,122.0133,122.0133,1653400.0
2013-02-15 14:10:00,152.09,152.1,151.99,152.0,1716100.0,122.0133,122.0214,121.9331,121.9411,1716100.0
2013-02-15 14:15:00,152.01,152.01,151.76,151.76,2626900.0,121.9492,121.9492,121.7486,121.7486,2626900.0
2013-02-15 14:20:00,151.77,151.87,151.74,151.8,3057600.0,121.7566,121.8368,121.7325,121.7807,3057600.0
2013-02-15 14:25:00,151.8,151.8,151.58,151.61,3147400.0,121.7807,121.7807,121.6042,121.6283,3147400.0
2013-02-15 14:30:00,151.6,151.84,151.6,151.77,3782300.0,121.6202,121.8128,121.6202,121.7566,3782300.0
2013-02-15 14:35:00,151.78,151.8,151.65,151.78,1827400.0,121.7646,121.7807,121.6603,121.7646,1827400.0
2013-02-15 14:40:00,151.77,151.8,151.57,151.6,1245300.0,121.7566,121.7807,121.5962,121.6202,1245300.0
2013-02-15 14:45:00,151.61,151.68,151.55,151.65,1649700.0,121.6283,121.6844,121.5801,121.6603,1649700.0
2013-02-15 14:50:00,151.65,151.74,151.64,151.71,1478900.0,121.6603,121.7325,121.6523,121.7085,1478900.0
2013-02-15 14:55:00,151.71,151.74,151.66,151.66,836700.0,121.7085,121.7325,121.6684,121.6684,836700.0
2013-02-15 15:00:00,151.67,151.8,151.63,151.78,1142500.0,121.6764,121.7807,121.6443,121.7646,1142500.0
2013-02-15 15:05:00,151.78,151.79,151.68,151.74,1111800.0,121.7646,121.7727,121.6844,121.7325,1111800.0
2013-02-15 15:10:00,151.73,151.76,151.68,151.72,1187900.0,121.7245,121.7486,121.6844,121.7165,1187900.0
2013-02-15 15:15:00,151.72,151.82,151.7,151.82,1167200.0,121.7165,121.7967,121.7005,121.7967,1167200.0
2013-02-15 15:20:00,151.82,151.91,151.8,151.89,1362400.0,121.7967,121.8689,121.7807,121.8529,1362400.0
2013-02-15 15:25:00,151.88,151.92,151.82,151.88,1164600.0,121.8449,121.877,121.7967,121.8449,1164600.0
2013-02-15 15:30:00,151.88,151.91,151.84,151.91,830600.0,121.8449,121.8689,121.8128,121.8689,830600.0
2013-02-15 15:35:00,151.91,152.02,151.9,151.94,2508500.0,121.8689,121.9572,121.8609,121.893,2508500.0
2013-02-15 15:40:00,151.95,152.07,151.95,152.06,2472500.0,121.901,121.9973,121.901,121.9893,2472500.0
2013-02-15 15:45:00,152.06,152.09,151.98,152.02,2099500.0,121.9893,122.0133,121.9251,121.9572,2099500.0
2013-02-15 15:50:00,152.01,152.06,151.96,151.96,1870300.0,121.9492,121.9893,121.909,121.909,1870300.0
2013-02-15 15:55:00,151.96,152.15,151.96,152.15,5339400.0,121.909,122.0615,121.909,122.0615,5339400.0
2013-02-19 09:30:00,152.37,152.47,152.36,152.44,2696600.0,122.238,122.3182,122.2299,122.2941,2696600.0
2013-02-19 09:35:00,152.45,152.56,152.43,152.45,2859200.0,122.3021,122.3904,122.2861,122.3021,2859200.0
2013-02-19 09:40:00,152.45,152.53,152.42,152.47,1755700.0,122.3021,122.3663,122.2781,122.3182,1755700.0
2013-02-19 09:45:00,152.47,152.76,152.45,152.74,3505000.0,122.3182,122.5508,122.3021,122.5348,3505000.0
2013-02-19 09:50:00,152.74,152.87,152.73,152.77,2985700.0,122.5348,122.6391,122.5268,122.5589,2985700.0
2013-02-19 09:55:00,152.77,152.87,152.76,152.84,1156000.0,122.5589,122.6391,122.5508,122.615,1156000.0
2013-02-19 10:00:00,152.83,152.87,152.77,152.8,1476600.0,122.607,122.6391,122.5589,122.5829,1476600.0
2013-02-19 10:05:00,152.81,152.82,152.68,152.7,1328900.0,122.5909,122.599,122.4867,122.5027,1328900.0
2013-02-19 10:10:00,152.69,152.75,152.67,152.69,932300.0,122.4947,122.5428,122.4786,122.4947,932300.0
2013-02-19 10:15:00,152.69,152.78,152.68,152.77,771700.0,122.4947,122.5669,122.4867,122.5589,771700.0
2013-02-19 10:20:00,152.76,152.83,152.75,152.82,729300.0,122.5508,122.607,122.5428,122.599,729300.0
2013-02-19 10:25:00,152.82,152.88,152.79,152.87,942500.0,122.599,122.6471,122.5749,122.6391,942500.0
2013-02-19 10:30:00,152.87,152.89,152.74,152.75,870500.0,122.6391,122.6551,122.5348,122.5428,870500.0
2013-02-19 10:35:00,152.76,152.83,152.72,152.82,565900.0,122.5508,122.607,122.5187,122.599,565900.0
2013-02-19 10:40:00,152.82,152.83,152.77,152.8,416200.0,122.599,122.607,122.5589,122.5829,416200.0
2013-02-19 10:45:00,152.81,152.9,152.78,152.8,948600.0,122.5909,122.6632,122.5669,122.5829,948600.0
2013-02-19 10:50:00,152.8,152.8,152.66,152.68,1152600.0,122.5829,122.5829,122.4706,122.4867,1152600.0
2013-02-19 10:55:00,152.68,152.73,152.67,152.72,800000.0,122.4867,122.5268,122.4786,122.5187,800000.0
2013-02-19 11:00:00,152.72,152.76,152.69,152.7,647000.0,122.5187,122.5508,122.4947,122.5027,647000.0
2013-02-19 11:05:00,152.69,152.72,152.66,152.71,543200.0,122.4947,122.5187,122.4706,122.5107,543200.0
2013-02-19 11:10:00,152.72,152.74,152.7,152.73,386000.0,122.5187,122.5348,122.5027,122.5268,386000.0
2013-02-19 11:15:00,152.74,152.8,152.72,152.79,367200.0,122.5348,122.5829,122.5187,122.5749,367200.0
2013-02-19 11:20:00,152.79,152.85,152.77,152.83,464700.0,122.5749,122.623,122.5589,122.607,464700.0
2013-02-19 11:25:00,152.82,152.97,152.82,152.96,920100.0,122.599,122.7193,122.599,122.7113,920100.0
2013-02-19 11:30:00,152.97,152.97,152.87,152.91,1024300.0,122.7193,122.7193,122.6391,122.6712,1024300.0
2013-02-19 11:35:00,152.92,152.95,152.86,152.88,670600.0,122.6792,122.7033,122.6311,122.6471,670600.0
2013-02-19 11:40:00,152.88,152.88,152.82,152.87,397800.0,122.6471,122.6471,122.599,122.6391,397800.0
2013-02-19 11:45:00,152.87,152.9,152.85,152.87,218300.0,122.6391,122.6632,122.623,122.6391,218300.0
2013-02-19 11:50:00,152.87,152.96,152.87,152.95,554600.0,122.6391,122.7113,122.6391,122.7033,554600.0
2013-02-19 11:55:00,152.95,153.02,152.94,152.97,973800.0,122.7033,122.7594,122.6952,122.7193,973800.0
2013-02-19 12:00:00,152.98,153.0,152.89,152.91,526600.0,122.7273,122.7434,122.6551,122.6712,526600.0
2013-02-19 12:05:00,152.91,152.91,152.84,152.86,916400.0,122.6712,122.6712,122.615,122.6311,916400.0
2013-02-19 12:10:00,152.86,152.87,152.83,152.86,472200.0,122.6311,122.6391,122.607,122.6311,472200.0
2013-02-19 12:15:00,152.87,152.91,152.86,152.9,628400.0,122.6391,122.6712,122.6311,122.6632,628400.0
2013-02-19 12:20:00,152.89,152.92,152.88,152.91,303200.0,122.6551,122.6792,122.6471,122.6712,303200.0
2013-02-19 12:25:00,152.91,152.92,152.88,152.89,309200.0,122.6712,122.6792,122.6471,122.6551,309200.0
2013-02-19 12:30:00,152.89,152.9,152.84,152.85,355300.0,122.6551,122.6632,122.615,122.623,355300.0
2013-02-19 12:35:00,152.84,152.87,152.84,152.85,238600.0,122.615,122.6391,122.615,122.623,238600.0
2013-02-19 12:40:00,152.85,152.91,152.81,152.9,423600.0,122.623,122.6712,122.5909,122.6632,423600.0
2013-02-19 12:45:00,152.9,152.91,152.86,152.87,376000.0,122.6632,122.6712,122.6311,122.6391,376000.0
2013-02-19 12:50:00,152.87,152.9,152.87,152.9,173000.0,122.6391,122.6632,122.6391,122.6632,173000.0
2013-02-19 12:55:00,152.89,152.95,152.88,152.95,443700.0,122.6551,122.7033,122.6471,122.7033,443700.0
2013-02-19 13:00:00,152.94,152.98,152.94,152.98,399700.0,122.6952,122.7273,122.6952,122.7273,399700.0
2013-02-19 13:05:00,152.98,152.98,152.95,152.98,271600.0,122.7273,122.7273,122.7033,122.7273,271600.0
2013-02-19 13:10:00,152.97,152.98,152.93,152.95,315200.0,122.7193,122.7273,122.6872,122.7033,315200.0
2013-02-19 13:15:00,152.95,152.97,152.93,152.97,269500.0,122.7033,122.7193,122.6872,122.7193,269500.0
2013-02-19 13:20:00,152.97,152.97,152.92,152.93,204700.0,122.7193,122.7193,122.6792,122.6872,204700.0
2013-02-19 13:25:00,152.93,152.95,152.91,152.92,298800.0,122.6872,122.7033,122.6712,122.6792,298800.0
2013-02-19 13:30:00,152.93,152.99,152.92,152.96,462200.0,122.6872,122.7354,122.6792,122.7113,462200.0
2013-02-19 13:35:00,152.96,152.98,152.94,152.94,302600.0,122.7113,122.7273,122.6952,122.6952,302600.0
2013-02-19 13:40:00,152.94,152.97,152.94,152.95,283300.0,122.6952,122.7193,122.6952,122.7033,283300.0
2013-02-19 13:45:00,152.94,152.95,152.9,152.92,404600.0,122.6952,122.7033,122.6632,122.6792,404600.0
2013-02-19 13:50:00,152.92,152.94,152.91,152.94,347100.0,122.6792,122.6952,122.6712,122.6952,347100.0
2013-02-19 13:55:00,152.94,152.98,152.91,152.97,762900.0,122.6952,122.7273,122.6712,122.7193,762900.0
2013-02-19 14:00:00,152.97,153.06,152.96,153.04,1022600.0,122.7193,122.7915,122.7113,122.7755,1022600.0
2013-02-19 14:05:00,153.03,153.14,153.02,153.13,1468000.0,122.7674,122.8557,122.7594,122.8477,1468000.0
2013-02-19 14:10:00,153.12,153.14,153.07,153.09,591000.0,122.8396,122.8557,122.7995,122.8156,591000.0
2013-02-19 14:15:00,153.08,153.1,153.05,153.07,645400.0,122.8076,122.8236,122.7835,122.7995,645400.0
2013-02-19 14:20:00,153.07,153.13,153.05,153.13,504600.0,122.7995,122.8477,122.7835,122.8477,504600.0
2013-02-19 14:25:00,153.13,153.18,153.12,153.13,839800.0,122.8477,122.8878,122.8396,122.8477,839800.0
2013-02-19 14:30:00,153.13,153.17,153.12,153.16,342600.0,122.8477,122.8798,122.8396,122.8717,342600.0
2013-02-19 14:35:00,153.15,153.2,153.14,153.19,632900.0,122.8637,122.9038,122.8557,122.8958,632900.0
2013-02-19 14:40:00,153.19,153.24,153.12,153.14,909200.0,122.8958,122.9359,122.8396,122.8557,909200.0
2013-02-19 14:45:00,153.14,153.14,153.07,153.08,470800.0,122.8557,122.8557,122.7995,122.8076,470800.0
2013-02-19 14:50:00,153.08,153.12,153.07,153.1,356300.0,122.8076,122.8396,122.7995,122.8236,356300.0
2013-02-19 14:55:00,153.09,153.12,153.09,153.09,301900.0,122.8156,122.8396,122.8156,122.8156,301900.0
2013-02-19 15:00:00,153.09,153.15,153.07,153.15,592500.0,122.8156,122.8637,122.7995,122.8637,592500.0
2013-02-19 15:05:00,153.14,153.16,153.11,153.12,359400.0,122.8557,122.8717,122.8316,122.8396,359400.0
2013-02-19 15:10:00,153.11,153.19,153.1,153.17,663400.0,122.8316,122.8958,122.8236,122.8798,663400.0
2013-02-19 15:15:00,153.15,153.17,153.11,153.14,302800.0,122.8637,122.8798,122.8316,122.8557,302800.0
2013-02-19 15:20:00,153.14,153.18,153.12,153.12,494300.0,122.8557,122.8878,122.8396,122.8396,494300.0
2013-02-19 15:25:00,153.13,153.14,153.07,153.09,462800.0,122.8477,122.8557,122.7995,122.8156,462800.0
2013-02-19 15:30:00,153.08,153.13,153.0,153.04,859100.0,122.8076,122.8477,122.7434,122.7755,859100.0
2013-02-19 15:35:00,153.04,153.06,153.0,153.03,553300.0,122.7755,122.7915,122.7434,122.7674,553300.0
2013-02-19 15:40:00,153.02,153.12,153.02,153.11,1061500.0,122.7594,122.8396,122.7594,122.8316,1061500.0
2013-02-19 15:45:00,153.1,153.18,153.09,153.18,1473400.0,122.8236,122.8878,122.8156,122.8878,1473400.0
2013-02-19 15:50:00,153.17,153.2,153.15,153.17,1309800.0,122.8798,122.9038,122.8637,122.8798,1309800.0
2013-02-19 15:55:00,153.17,153.28,153.16,153.22,5674000.0,122.8798,122.968,122.8717,122.9199,5674000.0
2013-02-20 09:30:00,153.14,153.15,153.06,153.15,1712300.0,122.8557,122.8637,122.7915,122.8637,1712300.0
2013-02-20 09:35:00,153.15,153.19,153.03,153.08,1077600.0,122.8637,122.8958,122.7674,122.8076,1077600.0
2013-02-20 09:40:00,153.07,153.08,152.91,152.96,1068300.0,122.7995,122.8076,122.6712,122.7113,1068300.0
2013-02-20 09:45:00,152.97,153.11,152.96,153.03,1381900.0,122.7193,122.8316,122.7113,122.7674,1381900.0
2013-02-20 09:50:00,153.03,153.11,152.97,152.98,826700.0,122.7674,122.8316,122.7193,122.7273,826700.0
2013-02-20 09:55:00,152.98,152.99,152.89,152.92,1350300.0,122.7273,122.7354,122.6551,122.6792,1350300.0
2013-02-20 10:00:00,152.92,153.01,152.9,152.97,1252000.0,122.6792,122.7514,122.6632,122.7193,1252000.0
2013-02-20 10:05:00,152.98,153.02,152.96,152.98,944400.0,122.7273,122.7594,122.7113,122.7273,944400.0
2013-02-20 10:10:00,152.99,153.09,152.94,153.05,828000.0,122.7354,122.8156,122.6952,122.7835,828000.0
2013-02-20 10:15:00,153.04,153.16,153.04,153.11,916100.0,122.7755,122.8717,122.7755,122.8316,916100.0
2013-02-20 10:20:00,153.11,153.17,153.06,153.07,779400.0,122.8316,122.8798,122.7915,122.7995,779400.0
2013-02-20 10:25:00,153.06,153.07,153.01,153.04,805300.0,122.7915,122.7995,122.7514,122.7755,805300.0
2013-02-20 10:30:00,153.03,153.13,152.95,153.04,1522500.0,122.7674,122.8477,122.7033,122.7755,1522500.0
2013-02-20 10:35:00,153.04,153.11,153.0,153.02,1074300.0,122.7755,122.8316,122.7434,122.7594,1074300.0
2013-02-20 10:40:00,153.03,153.05,152.98,152.99,2751900.0,122.7674,122.7835,122.7273,122.7354,2751900.0
2013-02-20 10:45:00,153.0,153.01,152.83,152.88,1615600.0,122.7434,122.7514,122.607,122.6471,1615600.0
2013-02-20 10:50:00,152.87,152.92,152.84,152.91,1533100.0,122.6391,122.6792,122.615,122.6712,1533100.0
2013-02-20 10:55:00,152.91,152.92,152.84,152.84,830800.0,122.6712,122.6792,122.615,122.615,830800.0
2013-02-20 11:00:00,152.84,152.85,152.66,152.72,2385700.0,122.615,122.623,122.4706,122.5187,2385700.0
2013-02-20 11:05:00,152.72,152.75,152.65,152.7,736900.0,122.5187,122.5428,122.4626,122.5027,736900.0
2013-02-20 11:10:00,152.7,152.71,152.59,152.63,1786500.0,122.5027,122.5107,122.4145,122.4465,1786500.0
2013-02-20 11:15:00,152.64,152.72,152.59,152.72,1243200.0,122.4546,122.5187,122.4145,122.5187,1243200.0
2013-02-20 11:20:00,152.72,152.8,152.72,152.75,1030700.0,122.5187,122.5829,122.5187,122.5428,1030700.0
2013-02-20 11:25:00,152.75,152.77,152.68,152.69,489000.0,122.5428,122.5589,122.4867,122.4947,489000.0
2013-02-20 11:30:00,152.69,152.7,152.62,152.63,704300.0,122.4947,122.5027,122.4385,122.4465,704300.0
2013-02-20 11:35:00,152.63,152.64,152.45,152.5,1536200.0,122.4465,122.4546,122.3021,122.3423,1536200.0
2013-02-20 11:40:00,152.5,152.54,152.4,152.46,1179400.0,122.3423,122.3743,122.262,122.3102,1179400.0
2013-02-20 11:45:00,152.47,152.58,152.46,152.55,1253100.0,122.3182,122.4064,122.3102,122.3824,1253100.0
2013-02-20 11:50:00,152.55,152.59,152.49,152.51,453000.0,122.3824,122.4145,122.3342,122.3503,453000.0
2013-02-20 11:55:00,152.52,152.55,152.49,152.54,523400.0,122.3583,122.3824,122.3342,122.3743,523400.0
2013-02-20 12:00:00,152.53,152.57,152.49,152.57,1387900.0,122.3663,122.3984,122.3342,122.3984,1387900.0
2013-02-20 12:05:00,152.57,152.62,152.53,152.59,1529100.0,122.3984,122.4385,122.3663,122.4145,1529100.0
2013-02-20 12:10:00,152.6,152.68,152.59,152.68,1670100.0,122.4225,122.4867,122.4145,122.4867,1670100.0
2013-02-20 12:15:00,152.68,152.71,152.64,152.68,754100.0,122.4867,122.5107,122.4546,122.4867,754100.0
2013-02-20 12:20:00,152.68,152.72,152.66,152.68,601100.0,122.4867,122.5187,122.4706,122.4867,601100.0
2013-02-20 12:25:00,152.67,152.7,152.65,152.66,533100.0,122.4786,122.5027,122.4626,122.4706,533100.0
2013-02-20 12:30:00,152.66,152.67,152.59,152.62,1604800.0,122.4706,122.4786,122.4145,122.4385,1604800.0
2013-02-20 12:35:00,152.62,152.75,152.61,152.75,813500.0,122.4385,122.5428,122.4305,122.5428,813500.0
2013-02-20 12:40:00,152.75,152.76,152.66,152.73,1059000.0,122.5428,122.5508,122.4706,122.5268,1059000.0
2013-02-20 12:45:00,152.73,152.76,152.67,152.68,629000.0,122.5268,122.5508,122.4786,122.4867,629000.0
2013-02-20 12:50:00,152.68,152.68,152.58,152.62,829300.0,122.4867,122.4867,122.4064,122.4385,829300.0
2013-02-20 12:55:00,152.63,152.7,152.62,152.69,576200.0,122.4465,122.5027,122.4385,122.4947,576200.0
2013-02-20 13:00:00,152.68,152.69,152.57,152.6,608300.0,122.4867,122.4947,122.3984,122.4225,608300.0
2013-02-20 13:05:00,152.61,152.64,152.58,152.6,293600.0,122.4305,122.4546,122.4064,122.4225,293600.0
2013-02-20 13:10:00,152.6,152.61,152.5,152.59,1830300.0,122.4225,122.4305,122.3423,122.4145,1830300.0
2013-02-20 13:15:00,152.59,152.65,152.58,152.64,383400.0,122.4145,122.4626,122.4064,122.4546,383400.0
2013-02-20 13:20:00,152.64,152.72,152.63,152.65,628600.0,122.4546,122.5187,122.4465,122.4626,628600.0
2013-02-20 13:25:00,152.65,152.67,152.6,152.63,554600.0,122.4626,122.4786,122.4225,122.4465,554600.0
2013-02-20 13:30:00,152.63,152.63,152.53,152.58,565800.0,122.4465,122.4465,122.3663,122.4064,565800.0
2013-02-20 13:35:00,152.59,152.59,152.5,152.53,547900.0,122.4145,122.4145,122.3423,122.3663,547900.0
2013-02-20 13:40:00,152.53,152.62,152.5,152.61,927000.0,122.3663,122.4385,122.3423,122.4305,927000.0
2013-02-20 13:45:00,152.62,152.62,152.53,152.54,496600.0,122.4385,122.4385,122.3663,122.3743,496600.0
2013-02-20 13:50:00,152.53,152.55,152.47,152.52,567900.0,122.3663,122.3824,122.3182,122.3583,567900.0
2013-02-20 13:55:00,152.51,152.53,152.47,152.52,505900.0,122.3503,122.3663,122.3182,122.3583,505900.0
2013-02-20 14:00:00,152.52,152.59,152.29,152.57,4470500.0,122.3583,122.4145,122.1738,122.3984,4470500.0
2013-02-20 14:05:00,152.58,152.72,152.56,152.71,2413100.0,122.4064,122.5187,122.3904,122.5107,2413100.0
2013-02-20 14:10:00,152.71,152.74,152.43,152.51,2730800.0,122.5107,122.5348,122.2861,122.3503,2730800.0
2013-02-20 14:15:00,152.51,152.62,152.43,152.58,1299400.0,122.3503,122.4385,122.2861,122.4064,1299400.0
2013-02-20 14:20:00,152.58,152.58,152.35,152.4,1011500.0,122.4064,122.4064,122.2219,122.262,1011500.0
2013-02-20 14:25:00,152.39,152.54,152.39,152.49,1112400.0,122.254,122.3743,122.254,122.3342,1112400.0
2013-02-20 14:30:00,152.49,152.55,152.42,152.44,1121700.0,122.3342,122.3824,122.2781,122.2941,1121700.0
2013-02-20 14:35:00,152.44,152.49,152.33,152.49,1016400.0,122.2941,122.3342,122.2059,122.3342,1016400.0
2013-02-20 14:40:00,152.48,152.49,152.26,152.3,1566400.0,122.3262,122.3342,122.1497,122.1818,1566400.0
2013-02-20 14:45:00,152.29,152.31,152.03,152.08,2497800.0,122.1738,122.1898,121.9652,122.0053,2497800.0
2013-02-20 14:50:00,152.09,152.15,151.88,151.91,2639600.0,122.0133,122.0615,121.8449,121.8689,2639600.0
2013-02-20 14:55:00,151.91,152.03,151.91,151.96,1643900.0,121.8689,121.9652,121.8689,121.909,1643900.0
2013-02-20 15:00:00,151.97,151.97,151.64,151.69,2732200.0,121.9171,121.9171,121.6523,121.6924,2732200.0
2013-02-20 15:05:00,151.7,151.78,151.62,151.75,2952400.0,121.7005,121.7646,121.6363,121.7406,2952400.0
2013-02-20 15:10:00,151.75,151.85,151.68,151.7,3288300.0,121.7406,121.8208,121.6844,121.7005,3288300.0
2013-02-20 15:15:00,151.7,151.73,151.57,151.65,2714900.0,121.7005,121.7245,121.5962,121.6603,2714900.0
2013-02-20 15:20:00,151.65,151.75,151.6,151.69,1397200.0,121.6603,121.7406,121.6202,121.6924,1397200.0
2013-02-20 15:25:00,151.69,151.69,151.52,151.59,2383000.0,121.6924,121.6924,121.5561,121.6122,2383000.0
2013-02-20 15:30:00,151.6,151.61,151.42,151.56,3961600.0,121.6202,121.6283,121.4758,121.5881,3961600.0
2013-02-20 15:35:00,151.57,151.75,151.56,151.68,3828400.0,121.5962,121.7406,121.5881,121.6844,3828400.0
2013-02-20 15:40:00,151.68,151.7,151.54,151.63,2631300.0,121.6844,121.7005,121.5721,121.6443,2631300.0
2013-02-20 15:45:00,151.62,151.7,151.42,151.5,3746800.0,121.6363,121.7005,121.4758,121.54,3746800.0
2013-02-20 15:50:00,151.5,151.54,151.35,151.41,3667700.0,121.54,121.5721,121.4197,121.4678,3667700.0
2013-02-20 15:55:00,151.42,151.45,151.3,151.31,15601700.0,121.4758,121.4999,121.3796,121.3876,15601700.0
2013-02-21 09:30:00,150.96,150.96,150.7,150.76,6333200.0,121.1068,121.1068,120.8982,120.9463,6333200.0
2013-02-21 09:35:00,150.75,150.85,150.58,150.71,5395900.0,120.9383,121.0185,120.8019,120.9062,5395900.0
2013-02-21 09:40:00,150.71,150.84,150.67,150.74,3364200.0,120.9062,121.0105,120.8741,120.9303,3364200.0
2013-02-21 09:45:00,150.74,150.74,150.5,150.59,3365100.0,120.9303,120.9303,120.7378,120.81,3365100.0
2013-02-21 09:50:00,150.58,150.59,150.3,150.4,3583100.0,120.8019,120.81,120.5773,120.6575,3583100.0
2013-02-21 09:55:00,150.39,150.5,150.35,150.48,2796600.0,120.6495,120.7378,120.6174,120.7217,2796600.0
2013-02-21 10:00:00,150.48,150.49,150.17,150.3,5699500.0,120.7217,120.7297,120.473,120.5773,5699500.0
2013-02-21 10:05:00,150.29,150.5,150.29,150.43,2944000.0,120.5693,120.7378,120.5693,120.6816,2944000.0
2013-02-21 10:10:00,150.43,150.57,150.36,150.47,2816600.0,120.6816,120.7939,120.6255,120.7137,2816600.0
2013-02-21 10:15:00,150.47,150.48,150.36,150.4,1755400.0,120.7137,120.7217,120.6255,120.6575,1755400.0
2013-02-21 10:20:00,150.4,150.63,150.39,150.62,3129800.0,120.6575,120.8421,120.6495,120.834,3129800.0
2013-02-21 10:25:00,150.62,150.83,150.61,150.78,2598000.0,120.834,121.0025,120.826,120.9624,2598000.0
2013-02-21 10:30:00,150.78,150.86,150.71,150.8,1924300.0,120.9624,121.0266,120.9062,120.9784,1924300.0
2013-02-21 10:35:00,150.79,150.8,150.6,150.6,1769000.0,120.9704,120.9784,120.818,120.818,1769000.0
2013-02-21 10:40:00,150.61,150.78,150.6,150.75,1510100.0,120.826,120.9624,120.818,120.9383,1510100.0
2013-02-21 10:45:00,150.75,150.83,150.7,150.75,1049200.0,120.9383,121.0025,120.8982,120.9383,1049200.0
2013-02-21 10:50:00,150.75,150.76,150.58,150.66,974300.0,120.9383,120.9463,120.8019,120.8661,974300.0
2013-02-21 10:55:00,150.66,150.66,150.59,150.65,670900.0,120.8661,120.8661,120.81,120.8581,670900.0
2013-02-21 11:00:00,150.65,150.73,150.55,150.64,1003700.0,120.8581,120.9223,120.7779,120.8501,1003700.0
2013-02-21 11:05:00,150.64,150.72,150.61,150.69,750100.0,120.8501,120.9143,120.826,120.8902,750100.0
2013-02-21 11:10:00,150.69,150.72,150.49,150.49,1582500.0,120.8902,120.9143,120.7297,120.7297,1582500.0
2013-02-21 11:15:00,150.48,150.57,150.45,150.5,1113800.0,120.7217,120.7939,120.6977,120.7378,1113800.0
2013-02-21 11:20:00,150.5,150.56,150.44,150.51,887900.0,120.7378,120.7859,120.6896,120.7458,887900.0
2013-02-21 11:25:00,150.52,150.56,150.46,150.48,914200.0,120.7538,120.7859,120.7057,120.7217,914200.0
2013-02-21 11:30:00,150.49,150.49,150.36,150.39,1208600.0,120.7297,120.7297,120.6255,120.6495,1208600.0
2013-02-21 11:35:00,150.4,150.56,150.39,150.54,799000.0,120.6575,120.7859,120.6495,120.7699,799000.0
2013-02-21 11:40:00,150.54,150.64,150.51,150.61,1143200.0,120.7699,120.8501,120.7458,120.826,1143200.0
2013-02-21 11:45:00,150.61,150.61,150.52,150.6,953600.0,120.826,120.826,120.7538,120.818,953600.0
2013-02-21 11:50:00,150.61,150.68,150.56,150.64,790700.0,120.826,120.8822,120.7859,120.8501,790700.0
2013-02-21 11:55:00,150.64,150.66,150.53,150.56,699300.0,120.8501,120.8661,120.7618,120.7859,699300.0
2013-02-21 12:00:00,150.56,150.6,150.49,150.51,822800.0,120.7859,120.818,120.7297,120.7458,822800.0
2013-02-21 12:05:00,150.52,150.52,150.43,150.46,684700.0,120.7538,120.7538,120.6816,120.7057,684700.0
2013-02-21 12:10:00,150.46,150.48,150.4,150.43,761900.0,120.7057,120.7217,120.6575,120.6816,761900.0
2013-02-21 12:15:00,150.44,150.44,150.26,150.26,1245700.0,120.6896,120.6896,120.5452,120.5452,1245700.0
2013-02-21 12:20:00,150.27,150.35,150.25,150.31,999000.0,120.5532,120.6174,120.5372,120.5853,999000.0
2013-02-21 12:25:00,150.31,150.39,150.27,150.37,775900.0,120.5853,120.6495,120.5532,120.6335,775900.0
2013-02-21 12:30:00,150.37,150.38,150.22,150.25,1282000.0,120.6335,120.6415,120.5131,120.5372,1282000.0
2013-02-21 12:35:00,150.25,150.27,150.13,150.16,1307600.0,120.5372,120.5532,120.4409,120.465,1307600.0
2013-02-21 12:40:00,150.16,150.21,150.15,150.17,1204500.0,120.465,120.5051,120.457,120.473,1204500.0
2013-02-21 12:45:00,150.17,150.26,150.17,150.25,1393700.0,120.473,120.5452,120.473,120.5372,1393700.0
2013-02-21 12:50:00,150.25,150.33,150.2,150.32,1079500.0,120.5372,120.6014,120.4971,120.5934,1079500.0
2013-02-21 12:55:00,150.33,150.43,150.3,150.42,1511700.0,120.6014,120.6816,120.5773,120.6736,1511700.0
2013-02-21 13:00:00,150.42,150.5,150.4,150.48,1817200.0,120.6736,120.7378,120.6575,120.7217,1817200.0
2013-02-21 13:05:00,150.48,150.5,150.4,150.41,1058200.0,120.7217,120.7378,120.6575,120.6656,1058200.0
2013-02-21 13:10:00,150.41,150.41,150.31,150.31,993500.0,120.6656,120.6656,120.5853,120.5853,993500.0
2013-02-21 13:15:00,150.32,150.34,150.24,150.29,1050600.0,120.5934,120.6094,120.5292,120.5693,1050600.0
2013-02-21 13:20:00,150.3,150.36,150.25,150.27,952800.0,120.5773,120.6255,120.5372,120.5532,952800.0
2013-02-21 13:25:00,150.28,150.33,150.23,150.29,1032500.0,120.5613,120.6014,120.5212,120.5693,1032500.0
2013-02-21 13:30:00,150.29,150.39,150.26,150.38,879100.0,120.5693,120.6495,120.5452,120.6415,879100.0
2013-02-21 13:35:00,150.38,150.39,150.32,150.36,487000.0,120.6415,120.6495,120.5934,120.6255,487000.0
2013-02-21 13:40:00,150.36,150.37,150.23,150.27,892900.0,120.6255,120.6335,120.5212,120.5532,892900.0
2013-02-21 13:45:00,150.27,150.28,150.17,150.18,957700.0,120.5532,120.5613,120.473,120.481,957700.0
2013-02-21 13:50:00,150.18,150.2,150.15,150.18,684400.0,120.481,120.4971,120.457,120.481,684400.0
2013-02-21 13:55:00,150.19,150.26,150.18,150.25,673000.0,120.4891,120.5452,120.481,120.5372,673000.0
2013-02-21 14:00:00,150.26,150.26,150.06,150.07,1449500.0,120.5452,120.5452,120.3848,120.3928,1449500.0
2013-02-21 14:05:00,150.07,150.09,149.97,149.99,2057400.0,120.3928,120.4088,120.3126,120.3286,2057400.0
2013-02-21 14:10:00,149.99,150.08,149.97,150.07,1688000.0,120.3286,120.4008,120.3126,120.3928,1688000.0
2013-02-21 14:15:00,150.08,150.09,150.0,150.0,979200.0,120.4008,120.4088,120.3366,120.3366,979200.0
2013-02-21 14:20:00,150.0,150.03,149.95,150.01,985200.0,120.3366,120.3607,120.2965,120.3447,985200.0
2013-02-21 14:25:00,150.02,150.1,149.94,150.1,1308900.0,120.3527,120.4169,120.2885,120.4169,1308900.0
2013-02-21 14:30:00,150.1,150.3,150.09,150.26,2167100.0,120.4169,120.5773,120.4088,120.5452,2167100.0
2013-02-21 14:35:00,150.26,150.28,150.23,150.24,855700.0,120.5452,120.5613,120.5212,120.5292,855700.0
2013-02-21 14:40:00,150.24,150.26,150.15,150.22,977600.0,120.5292,120.5452,120.457,120.5131,977600.0
2013-02-21 14:45:00,150.22,150.29,150.21,150.21,934600.0,120.5131,120.5693,120.5051,120.5051,934600.0
2013-02-21 14:50:00,150.21,150.21,150.13,150.15,864600.0,120.5051,120.5051,120.4409,120.457,864600.0
2013-02-21 14:55:00,150.15,150.46,150.15,150.46,2281200.0,120.457,120.7057,120.457,120.7057,2281200.0
2013-02-21 15:00:00,150.45,150.51,150.34,150.48,1703200.0,120.6977,120.7458,120.6094,120.7217,1703200.0
2013-02-21 15:05:00,150.48,150.72,150.46,150.65,3133900.0,120.7217,120.9143,120.7057,120.8581,3133900.0
2013-02-21 15:10:00,150.65,150.77,150.59,150.77,1886100.0,120.8581,120.9544,120.81,120.9544,1886100.0
2013-02-21 15:15:00,150.77,150.8,150.59,150.61,1490100.0,120.9544,120.9784,120.81,120.826,1490100.0
2013-02-21 15:20:00,150.61,150.77,150.58,150.74,1496300.0,120.826,120.9544,120.8019,120.9303,1496300.0
2013-02-21 15:25:00,150.74,150.9,150.74,150.84,2230700.0,120.9303,121.0587,120.9303,121.0105,2230700.0
2013-02-21 15:30:00,150.84,150.9,150.73,150.75,1676600.0,121.0105,121.0587,120.9223,120.9383,1676600.0
2013-02-21 15:35:00,150.76,150.8,150.68,150.71,1335300.0,120.9463,120.9784,120.8822,120.9062,1335300.0
2013-02-21 15:40:00,150.72,150.73,150.54,150.62,2400400.0,120.9143,120.9223,120.7699,120.834,2400400.0
2013-02-21 15:45:00,150.62,150.72,150.56,150.59,1756800.0,120.834,120.9143,120.7859,120.81,1756800.0
2013-02-21 15:50:00,150.6,150.63,150.39,150.39,6707000.0,120.818,120.8421,120.6495,120.6495,6707000.0
2013-02-21 15:55:00,150.4,150.47,150.32,150.41,9037600.0,120.6575,120.7137,120.5934,120.6656,9037600.0
2013-02-22 09:30:00,151.15,151.32,151.13,151.24,4212700.0,121.2592,121.3956,121.2432,121.3314,4212700.0
2013-02-22 09:35:00,151.25,151.37,151.2,151.28,2564800.0,121.3394,121.4357,121.2993,121.3635,2564800.0
2013-02-22 09:40:00,151.29,151.3,151.06,151.18,2431900.0,121.3715,121.3796,121.187,121.2833,2431900.0
2013-02-22 09:45:00,151.17,151.18,150.92,151.0,2007600.0,121.2753,121.2833,121.0747,121.1389,2007600.0
2013-02-22 09:50:00,151.01,151.11,150.88,150.97,1782100.0,121.1469,121.2271,121.0426,121.1148,1782100.0
2013-02-22 09:55:00,150.96,151.09,150.93,151.02,1643300.0,121.1068,121.2111,121.0827,121.1549,1643300.0
2013-02-22 10:00:00,151.0,151.08,150.88,150.89,1230400.0,121.1389,121.2031,121.0426,121.0506,1230400.0
2013-02-22 10:05:00,150.89,151.13,150.87,151.09,1440900.0,121.0506,121.2432,121.0346,121.2111,1440900.0
2013-02-22 10:10:00,151.09,151.09,150.91,150.91,1102200.0,121.2111,121.2111,121.0667,121.0667,1102200.0
2013-02-22 10:15:00,150.91,151.02,150.82,151.02,1276800.0,121.0667,121.1549,120.9945,121.1549,1276800.0
2013-02-22 10:20:00,151.02,151.1,150.99,150.99,1169500.0,121.1549,121.2191,121.1309,121.1309,1169500.0
2013-02-22 10:25:00,151.0,151.02,150.91,150.96,733100.0,121.1389,121.1549,121.0667,121.1068,733100.0
2013-02-22 10:30:00,150.96,150.97,150.85,150.93,1003800.0,121.1068,121.1148,121.0185,121.0827,1003800.0
2013-02-22 10:35:00,150.93,151.04,150.91,150.93,753200.0,121.0827,121.171,121.0667,121.0827,753200.0
2013-02-22 10:40:00,150.93,151.12,150.92,151.12,924200.0,121.0827,121.2352,121.0747,121.2352,924200.0
2013-02-22 10:45:00,151.11,151.19,151.06,151.06,1411100.0,121.2271,121.2913,121.187,121.187,1411100.0
2013-02-22 10:50:00,151.06,151.13,151.04,151.06,619600.0,121.187,121.2432,121.171,121.187,619600.0
2013-02-22 10:55:00,151.05,151.12,150.94,150.95,907500.0,121.179,121.2352,121.0908,121.0988,907500.0
2013-02-22 11:00:00,150.95,151.07,150.93,151.04,702700.0,121.0988,121.195,121.0827,121.171,702700.0
2013-02-22 11:05:00,151.04,151.06,150.96,151.02,450900.0,121.171,121.187,121.1068,121.1549,450900.0
2013-02-22 11:10:00,151.03,151.04,150.76,150.86,1484500.0,121.163,121.171,120.9463,121.0266,1484500.0
2013-02-22 11:15:00,150.86,150.9,150.82,150.88,720600.0,121.0266,121.0587,120.9945,121.0426,720600.0
2013-02-22 11:20:00,150.89,150.99,150.86,150.99,565100.0,121.0506,121.1309,121.0266,121.1309,565100.0
2013-02-22 11:25:00,150.99,151.1,150.97,151.06,806200.0,121.1309,121.2191,121.1148,121.187,806200.0
2013-02-22 11:30:00,151.07,151.12,151.03,151.12,487800.0,121.195,121.2352,121.163,121.2352,487800.0
2013-02-22 11:35:00,151.11,151.23,151.09,151.23,1182800.0,121.2271,121.3234,121.2111,121.3234,1182800.0
2013-02-22 11:40:00,151.22,151.25,151.11,151.13,716800.0,121.3154,121.3394,121.2271,121.2432,716800.0
2013-02-22 11:45:00,151.14,151.22,151.11,151.13,422800.0,121.2512,121.3154,121.2271,121.2432,422800.0
2013-02-22 11:50:00,151.12,151.29,151.11,151.22,1100200.0,121.2352,121.3715,121.2271,121.3154,1100200.0
2013-02-22 11:55:00,151.22,151.23,151.14,151.22,739600.0,121.3154,121.3234,121.2512,121.3154,739600.0
2013-02-22 12:00:00,151.22,151.26,151.19,151.21,805900.0,121.3154,121.3475,121.2913,121.3074,805900.0
2013-02-22 12:05:00,151.21,151.32,151.14,151.29,929800.0,121.3074,121.3956,121.2512,121.3715,929800.0
2013-02-22 12:10:00,151.29,151.31,151.23,151.26,550400.0,121.3715,121.3876,121.3234,121.3475,550400.0
2013-02-22 12:15:00,151.26,151.29,151.23,151.27,386000.0,121.3475,121.3715,121.3234,121.3555,386000.0
2013-02-22 12:20:00,151.27,151.27,151.23,151.25,209200.0,121.3555,121.3555,121.3234,121.3394,209200.0
2013-02-22 12:25:00,151.25,151.31,151.25,151.26,600600.0,121.3394,121.3876,121.3394,121.3475,600600.0
2013-02-22 12:30:00,151.26,151.36,151.25,151.33,590700.0,121.3475,121.4277,121.3394,121.4036,590700.0
2013-02-22 12:35:00,151.33,151.39,151.33,151.39,330600.0,121.4036,121.4518,121.4036,121.4518,330600.0
2013-02-22 12:40:00,151.39,151.47,151.38,151.45,1179500.0,121.4518,121.5159,121.4437,121.4999,1179500.0
2013-02-22 12:45:00,151.45,151.56,151.43,151.56,1207700.0,121.4999,121.5881,121.4839,121.5881,1207700.0
2013-02-22 12:50:00,151.55,151.62,151.54,151.55,1190800.0,121.5801,121.6363,121.5721,121.5801,1190800.0
2013-02-22 12:55:00,151.55,151.61,151.52,151.54,906500.0,121.5801,121.6283,121.5561,121.5721,906500.0
2013-02-22 13:00:00,151.55,151.62,151.53,151.54,1425800.0,121.5801,121.6363,121.5641,121.5721,1425800.0
2013-02-22 13:05:00,151.54,151.56,151.44,151.45,761500.0,121.5721,121.5881,121.4919,121.4999,761500.0
2013-02-22 13:10:00,151.45,151.49,151.43,151.45,726700.0,121.4999,121.532,121.4839,121.4999,726700.0
2013-02-22 13:15:00,151.46,151.52,151.43,151.51,747900.0,121.5079,121.5561,121.4839,121.548,747900.0
2013-02-22 13:20:00,151.51,151.51,151.46,151.46,567500.0,121.548,121.548,121.5079,121.5079,567500.0
2013-02-22 13:25:00,151.46,151.47,151.36,151.39,1543500.0,121.5079,121.5159,121.4277,121.4518,1543500.0
2013-02-22 13:30:00,151.4,151.42,151.38,151.38,272300.0,121.4598,121.4758,121.4437,121.4437,272300.0
2013-02-22 13:35:00,151.38,151.5,151.38,151.49,406800.0,121.4437,121.54,121.4437,121.532,406800.0
2013-02-22 13:40:00,151.5,151.53,151.48,151.49,438600.0,121.54,121.5641,121.524,121.532,438600.0
2013-02-22 13:45:00,151.49,151.57,151.46,151.56,614000.0,121.532,121.5962,121.5079,121.5881,614000.0
2013-02-22 13:50:00,151.56,151.57,151.49,151.5,573600.0,121.5881,121.5962,121.532,121.54,573600.0
2013-02-22 13:55:00,151.5,151.53,151.44,151.52,495400.0,121.54,121.5641,121.4919,121.5561,495400.0
2013-02-22 14:00:00,151.52,151.52,151.4,151.48,628500.0,121.5561,121.5561,121.4598,121.524,628500.0
2013-02-22 14:05:00,151.49,151.5,151.3,151.34,953300.0,121.532,121.54,121.3796,121.4116,953300.0
2013-02-22 14:10:00,151.34,151.4,151.33,151.4,597900.0,121.4116,121.4598,121.4036,121.4598,597900.0
2013-02-22 14:15:00,151.39,151.4,151.33,151.35,433600.0,121.4518,121.4598,121.4036,121.4197,433600.0
2013-02-22 14:20:00,151.36,151.4,151.31,151.33,462800.0,121.4277,121.4598,121.3876,121.4036,462800.0
2013-02-22 14:25:00,151.33,151.37,151.31,151.36,475800.0,121.4036,121.4357,121.3876,121.4277,475800.0
2013-02-22 14:30:00,151.37,151.38,151.32,151.36,607500.0,121.4357,121.4437,121.3956,121.4277,607500.0
2013-02-22 14:35:00,151.35,151.44,151.35,151.39,902200.0,121.4197,121.4919,121.4197,121.4518,902200.0
2013-02-22 14:40:00,151.39,151.4,151.37,151.39,412600.0,121.4518,121.4598,121.4357,121.4518,412600.0
2013-02-22 14:45:00,151.38,151.41,151.33,151.35,401300.0,121.4437,121.4678,121.4036,121.4197,401300.0
2013-02-22 14:50:00,151.36,151.5,151.35,151.44,633600.0,121.4277,121.54,121.4197,121.4919,633600.0
2013-02-22 14:55:00,151.44,151.46,151.41,151.42,350700.0,121.4919,121.5079,121.4678,121.4758,350700.0
2013-02-22 15:00:00,151.43,151.5,151.42,151.48,755300.0,121.4839,121.54,121.4758,121.524,755300.0
2013-02-22 15:05:00,151.48,151.58,151.48,151.5,863100.0,121.524,121.6042,121.524,121.54,863100.0
2013-02-22 15:10:00,151.49,151.58,151.49,151.52,843500.0,121.532,121.6042,121.532,121.5561,843500.0
2013-02-22 15:15:00,151.52,151.58,151.52,151.52,782600.0,121.5561,121.6042,121.5561,121.5561,782600.0
2013-02-22 15:20:00,151.51,151.52,151.41,151.43,811700.0,121.548,121.5561,121.4678,121.4839,811700.0
2013-02-22 15:25:00,151.43,151.53,151.41,151.53,1007400.0,121.4839,121.5641,121.4678,121.5641,1007400.0
2013-02-22 15:30:00,151.54,151.59,151.48,151.56,1048500.0,121.5721,121.6122,121.524,121.5881,1048500.0
2013-02-22 15:35:00,151.55,151.66,151.53,151.64,1324200.0,121.5801,121.6684,121.5641,121.6523,1324200.0
2013-02-22 15:40:00,151.63,151.67,151.6,151.66,1215000.0,121.6443,121.6764,121.6202,121.6684,1215000.0
2013-02-22 15:45:00,151.66,151.67,151.63,151.65,1709700.0,121.6684,121.6764,121.6443,121.6603,1709700.0
2013-02-22 15:50:00,151.65,151.72,151.62,151.66,2731900.0,121.6603,121.7165,121.6363,121.6684,2731900.0
2013-02-22 15:55:00,151.66,151.84,151.65,151.84,8605800.0,121.6684,121.8128,121.6603,121.8128,8605800.0
2013-02-25 09:30:00,152.63,152.69,152.57,152.59,4183600.0,122.4465,122.4947,122.3984,122.4145,4183600.0
2013-02-25 09:35:00,152.58,152.6,152.42,152.43,2748800.0,122.4064,122.4225,122.2781,122.2861,2748800.0
2013-02-25 09:40:00,152.44,152.52,152.36,152.44,1594200.0,122.2941,122.3583,122.2299,122.2941,1594200.0
2013-02-25 09:45:00,152.45,152.51,152.37,152.44,1459900.0,122.3021,122.3503,122.238,122.2941,1459900.0
2013-02-25 09:50:00,152.44,152.6,152.44,152.56,1366000.0,122.2941,122.4225,122.2941,122.3904,1366000.0
2013-02-25 09:55:00,152.55,152.65,152.51,152.62,1107700.0,122.3824,122.4626,122.3503,122.4385,1107700.0
2013-02-25 10:00:00,152.61,152.81,152.61,152.74,3162200.0,122.4305,122.5909,122.4305,122.5348,3162200.0
2013-02-25 10:05:00,152.75,152.86,152.66,152.67,1732000.0,122.5428,122.6311,122.4706,122.4786,1732000.0
2013-02-25 10:10:00,152.67,152.7,152.57,152.58,1344100.0,122.4786,122.5027,122.3984,122.4064,1344100.0
2013-02-25 10:15:00,152.58,152.61,152.46,152.49,1719300.0,122.4064,122.4305,122.3102,122.3342,1719300.0
2013-02-25 10:20:00,152.48,152.5,152.18,152.21,2683200.0,122.3262,122.3423,122.0855,122.1096,2683200.0
2013-02-25 10:25:00,152.22,152.31,152.0,152.03,4628900.0,122.1176,122.1898,121.9411,121.9652,4628900.0
2013-02-25 10:30:00,152.02,152.28,152.01,152.21,3405600.0,121.9572,122.1658,121.9492,122.1096,3405600.0
2013-02-25 10:35:00,152.21,152.22,151.96,152.03,2084500.0,122.1096,122.1176,121.909,121.9652,2084500.0
2013-02-25 10:40:00,152.03,152.19,151.88,152.18,2476700.0,121.9652,122.0936,121.8449,122.0855,2476700.0
2013-02-25 10:45:00,152.18,152.19,151.84,151.93,1928800.0,122.0855,122.0936,121.8128,121.885,1928800.0
2013-02-25 10:50:00,151.92,151.94,151.63,151.69,4488900.0,121.877,121.893,121.6443,121.6924,4488900.0
2013-02-25 10:55:00,151.7,151.92,151.68,151.87,4050100.0,121.7005,121.877,121.6844,121.8368,4050100.0
2013-02-25 11:00:00,151.86,151.91,151.65,151.81,4395500.0,121.8288,121.8689,121.6603,121.7887,4395500.0
2013-02-25 11:05:00,151.8,152.02,151.71,151.96,3378900.0,121.7807,121.9572,121.7085,121.909,3378900.0
2013-02-25 11:10:00,151.96,151.97,151.85,151.88,1232700.0,121.909,121.9171,121.8208,121.8449,1232700.0
2013-02-25 11:15:00,151.88,152.14,151.86,151.95,2954800.0,121.8449,122.0534,121.8288,121.901,2954800.0
2013-02-25 11:20:00,151.94,152.03,151.87,152.02,1148600.0,121.893,121.9652,121.8368,121.9572,1148600.0
2013-02-25 11:25:00,152.03,152.08,151.9,151.97,965500.0,121.9652,122.0053,121.8609,121.9171,965500.0
2013-02-25 11:30:00,151.98,152.08,151.95,151.97,897400.0,121.9251,122.0053,121.901,121.9171,897400.0
2013-02-25 11:35:00,151.97,151.98,151.57,151.66,2809200.0,121.9171,121.9251,121.5962,121.6684,2809200.0
2013-02-25 11:40:00,151.65,151.72,151.54,151.59,1631900.0,121.6603,121.7165,121.5721,121.6122,1631900.0
2013-02-25 11:45:00,151.59,151.63,151.36,151.4,1870200.0,121.6122,121.6443,121.4277,121.4598,1870200.0
2013-02-25 11:50:00,151.4,151.41,151.15,151.28,2817200.0,121.4598,121.4678,121.2592,121.3635,2817200.0
2013-02-25 11:55:00,151.28,151.3,151.06,151.18,2534600.0,121.3635,121.3796,121.187,121.2833,2534600.0
2013-02-25 12:00:00,151.18,151.24,151.07,151.23,1936800.0,121.2833,121.3314,121.195,121.3234,1936800.0
2013-02-25 12:05:00,151.24,151.33,151.2,151.27,1624800.0,121.3314,121.4036,121.2993,121.3555,1624800.0
2013-02-25 12:10:00,151.27,151.35,151.27,151.3,1008900.0,121.3555,121.4197,121.3555,121.3796,1008900.0
2013-02-25 12:15:00,151.31,151.33,151.18,151.25,2068600.0,121.3876,121.4036,121.2833,121.3394,2068600.0
2013-02-25 12:20:00,151.25,151.37,151.19,151.34,810800.0,121.3394,121.4357,121.2913,121.4116,810800.0
2013-02-25 12:25:00,151.34,151.41,151.24,151.36,2242500.0,121.4116,121.4678,121.3314,121.4277,2242500.0
2013-02-25 12:30:00,151.36,151.4,151.21,151.38,1214000.0,121.4277,121.4598,121.3074,121.4437,1214000.0
2013-02-25 12:35:00,151.39,151.42,151.28,151.41,745000.0,121.4518,121.4758,121.3635,121.4678,745000.0
2013-02-25 12:40:00,151.41,151.44,151.32,151.37,548200.0,121.4678,121.4919,121.3956,121.4357,548200.0
2013-02-25 12:45:00,151.36,151.6,151.36,151.59,982500.0,121.4277,121.6202,121.4277,121.6122,982500.0
2013-02-25 12:50:00,151.59,151.65,151.52,151.52,1357600.0,121.6122,121.6603,121.5561,121.5561,1357600.0
2013-02-25 12:55:00,151.52,151.62,151.5,151.6,676400.0,121.5561,121.6363,121.54,121.6202,676400.0
2013-02-25 13:00:00,151.61,151.67,151.5,151.5,1011200.0,121.6283,121.6764,121.54,121.54,1011200.0
2013-02-25 13:05:00,151.5,151.5,151.42,151.48,650000.0,121.54,121.54,121.4758,121.524,650000.0
2013-02-25 13:10:00,151.48,151.58,151.47,151.56,575600.0,121.524,121.6042,121.5159,121.5881,575600.0
2013-02-25 13:15:00,151.56,151.58,151.38,151.42,650700.0,121.5881,121.6042,121.4437,121.4758,650700.0
2013-02-25 13:20:00,151.41,151.42,151.3,151.39,854100.0,121.4678,121.4758,121.3796,121.4518,854100.0
2013-02-25 13:25:00,151.39,151.44,151.29,151.32,519600.0,121.4518,121.4919,121.3715,121.3956,519600.0
2013-02-25 13:30:00,151.32,151.33,151.1,151.11,1794200.0,121.3956,121.4036,121.2191,121.2271,1794200.0
2013-02-25 13:35:00,151.1,151.17,151.0,151.06,2077000.0,121.2191,121.2753,121.1389,121.187,2077000.0
2013-02-25 13:40:00,151.06,151.08,150.86,150.96,1832100.0,121.187,121.2031,121.0266,121.1068,1832100.0
2013-02-25 13:45:00,150.96,151.0,150.86,150.99,1302900.0,121.1068,121.1389,121.0266,121.1309,1302900.0
2013-02-25 13:50:00,150.99,151.03,150.83,150.92,1316300.0,121.1309,121.163,121.0025,121.0747,1316300.0
2013-02-25 13:55:00,150.91,150.96,150.63,150.73,2307400.0,121.0667,121.1068,120.8421,120.9223,2307400.0
2013-02-25 14:00:00,150.72,150.73,150.53,150.6,2299800.0,120.9143,120.9223,120.7618,120.818,2299800.0
2013-02-25 14:05:00,150.6,150.69,150.4,150.69,2945100.0,120.818,120.8902,120.6575,120.8902,2945100.0
2013-02-25 14:10:00,150.69,150.81,150.61,150.78,2193500.0,120.8902,120.9865,120.826,120.9624,2193500.0
2013-02-25 14:15:00,150.78,150.88,150.7,150.87,1223200.0,120.9624,121.0426,120.8982,121.0346,1223200.0
2013-02-25 14:20:00,150.87,150.89,150.76,150.76,993100.0,121.0346,121.0506,120.9463,120.9463,993100.0
2013-02-25 14:25:00,150.76,150.8,150.69,150.8,802100.0,120.9463,120.9784,120.8902,120.9784,802100.0
2013-02-25 14:30:00,150.79,150.94,150.78,150.9,1065700.0,120.9704,121.0908,120.9624,121.0587,1065700.0
2013-02-25 14:35:00,150.91,150.91,150.71,150.71,941600.0,121.0667,121.0667,120.9062,120.9062,941600.0
2013-02-25 14:40:00,150.72,150.81,150.66,150.8,1016900.0,120.9143,120.9865,120.8661,120.9784,1016900.0
2013-02-25 14:45:00,150.8,150.8,150.56,150.58,1715700.0,120.9784,120.9784,120.7859,120.8019,1715700.0
2013-02-25 14:50:00,150.59,150.73,150.58,150.72,1081400.0,120.81,120.9223,120.8019,120.9143,1081400.0
2013-02-25 14:55:00,150.71,150.94,150.71,150.79,1715800.0,120.9062,121.0908,120.9062,120.9704,1715800.0
2013-02-25 15:00:00,150.79,150.89,150.66,150.78,1622200.0,120.9704,121.0506,120.8661,120.9624,1622200.0
2013-02-25 15:05:00,150.78,150.85,150.68,150.77,787200.0,120.9624,121.0185,120.8822,120.9544,787200.0
2013-02-25 15:10:00,150.77,150.86,150.55,150.57,1741300.0,120.9544,121.0266,120.7779,120.7939,1741300.0
2013-02-25 15:15:00,150.57,150.59,150.34,150.35,2275900.0,120.7939,120.81,120.6094,120.6174,2275900.0
2013-02-25 15:20:00,150.35,150.35,150.25,150.33,1963300.0,120.6174,120.6174,120.5372,120.6014,1963300.0
2013-02-25 15:25:00,150.33,150.35,150.0,150.09,3233400.0,120.6014,120.6174,120.3366,120.4088,3233400.0
2013-02-25 15:30:00,150.09,150.16,149.9,150.12,5214600.0,120.4088,120.465,120.2564,120.4329,5214600.0
2013-02-25 15:35:00,150.13,150.18,149.99,150.0,3397800.0,120.4409,120.481,120.3286,120.3366,3397800.0
2013-02-25 15:40:00,150.0,150.04,149.86,149.92,3968600.0,120.3366,120.3687,120.2243,120.2725,3968600.0
2013-02-25 15:45:00,149.92,150.05,149.71,149.71,5844600.0,120.2725,120.3768,120.104,120.104,5844600.0
2013-02-25 15:50:00,149.71,149.72,149.27,149.35,9798600.0,120.104,120.112,119.751,119.8152,9798600.0
2013-02-25 15:55:00,149.35,149.36,149.0,149.01,16554100.0,119.8152,119.8232,119.5344,119.5424,16554100.0
2013-02-26 09:30:00,149.74,149.86,149.69,149.76,5017600.0,120.1281,120.2243,120.0879,120.1441,5017600.0
2013-02-26 09:35:00,149.76,149.91,149.73,149.79,3465800.0,120.1441,120.2644,120.12,120.1682,3465800.0
2013-02-26 09:40:00,149.79,149.99,149.77,149.77,3054600.0,120.1682,120.3286,120.1521,120.1521,3054600.0
2013-02-26 09:45:00,149.78,149.79,149.6,149.66,4120500.0,120.1601,120.1682,120.0157,120.0639,4120500.0
2013-02-26 09:50:00,149.67,149.82,149.65,149.76,2063100.0,120.0719,120.1922,120.0559,120.1441,2063100.0
2013-02-26 09:55:00,149.76,149.95,149.7,149.9,1865900.0,120.1441,120.2965,120.096,120.2564,1865900.0
2013-02-26 10:00:00,149.91,150.11,149.9,150.1,7355900.0,120.2644,120.4249,120.2564,120.4169,7355900.0
2013-02-26 10:05:00,150.1,150.14,149.67,149.68,3622800.0,120.4169,120.449,120.0719,120.0799,3622800.0
2013-02-26 10:10:00,149.67,149.78,149.49,149.51,3841600.0,120.0719,120.1601,119.9275,119.9435,3841600.0
2013-02-26 10:15:00,149.5,149.71,149.5,149.68,2706500.0,119.9355,120.104,119.9355,120.0799,2706500.0
2013-02-26 10:20:00,149.68,149.69,149.32,149.5,4209800.0,120.0799,120.0879,119.7911,119.9355,4209800.0
2013-02-26 10:25:00,149.5,149.61,149.29,149.3,2483600.0,119.9355,120.0238,119.767,119.7751,2483600.0
2013-02-26 10:30:00,149.29,149.33,149.06,149.12,3951500.0,119.767,119.7991,119.5825,119.6307,3951500.0
2013-02-26 10:35:00,149.12,149.29,149.06,149.27,2300500.0,119.6307,119.767,119.5825,119.751,2300500.0
2013-02-26 10:40:00,149.26,149.42,149.23,149.29,2231800.0,119.743,119.8713,119.7189,119.767,2231800.0
2013-02-26 10:45:00,149.28,149.48,149.09,149.47,2812000.0,119.759,119.9195,119.6066,119.9115,2812000.0
2013-02-26 10:50:00,149.47,149.68,149.38,149.66,3354500.0,119.9115,120.0799,119.8393,120.0639,3354500.0
2013-02-26 10:55:00,149.66,149.67,149.36,149.4,2526100.0,120.0639,120.0719,119.8232,119.8553,2526100.0
2013-02-26 11:00:00,149.41,149.46,149.2,149.27,1933000.0,119.8633,119.9034,119.6948,119.751,1933000.0
2013-02-26 11:05:00,149.27,149.27,148.97,149.04,2852100.0,119.751,119.751,119.5103,119.5665,2852100.0
2013-02-26 11:10:00,149.05,149.24,149.01,149.04,2044800.0,119.5745,119.7269,119.5424,119.5665,2044800.0
2013-02-26 11:15:00,149.04,149.29,149.03,149.19,3232700.0,119.5665,119.767,119.5585,119.6868,3232700.0
2013-02-26 11:20:00,149.18,149.26,148.91,149.01,2532000.0,119.6788,119.743,119.4622,119.5424,2532000.0
2013-02-26 11:25:00,149.01,149.2,148.96,149.03,1947400.0,119.5424,119.6948,119.5023,119.5585,1947400.0
2013-02-26 11:30:00,149.04,149.27,149.03,149.18,1671100.0,119.5665,119.751,119.5585,119.6788,1671100.0
2013-02-26 11:35:00,149.18,149.19,148.93,148.99,1895800.0,119.6788,119.6868,119.4782,119.5264,1895800.0
2013-02-26 11:40:00,148.99,149.05,148.76,148.85,2741300.0,119.5264,119.5745,119.3419,119.4141,2741300.0
2013-02-26 11:45:00,148.85,148.92,148.73,148.91,1694000.0,119.4141,119.4702,119.3178,119.4622,1694000.0
2013-02-26 11:50:00,148.91,149.12,148.91,149.1,1858200.0,119.4622,119.6307,119.4622,119.6146,1858200.0
2013-02-26 11:55:00,149.1,149.18,149.04,149.1,842400.0,119.6146,119.6788,119.5665,119.6146,842400.0
2013-02-26 12:00:00,149.1,149.26,149.01,149.24,1459500.0,119.6146,119.743,119.5424,119.7269,1459500.0
2013-02-26 12:05:00,149.24,149.34,149.13,149.33,1454200.0,119.7269,119.8072,119.6387,119.7991,1454200.0
2013-02-26 12:10:00,149.33,149.33,149.16,149.22,1481700.0,119.7991,119.7991,119.6628,119.7109,1481700.0
2013-02-26 12:15:00,149.22,149.3,149.11,149.14,1396000.0,119.7109,119.7751,119.6226,119.6467,1396000.0
2013-02-26 12:20:00,149.13,149.29,149.09,149.26,990200.0,119.6387,119.767,119.6066,119.743,990200.0
2013-02-26 12:25:00,149.25,149.41,149.25,149.32,1339100.0,119.735,119.8633,119.735,119.7911,1339100.0
2013-02-26 12:30:00,149.32,149.53,149.25,149.49,1539100.0,119.7911,119.9596,119.735,119.9275,1539100.0
2013-02-26 12:35:00,149.48,149.7,149.46,149.68,1340800.0,119.9195,120.096,119.9034,120.0799,1340800.0
2013-02-26 12:40:00,149.68,149.72,149.58,149.64,1589000.0,120.0799,120.112,119.9997,120.0478,1589000.0
2013-02-26 12:45:00,149.64,149.65,149.12,149.53,1219700.0,120.0478,120.0559,119.6307,119.9596,1219700.0
2013-02-26 12:50:00,149.53,149.62,149.46,149.56,695700.0,119.9596,120.0318,119.9034,119.9837,695700.0
2013-02-26 12:55:00,149.55,149.69,149.51,149.65,1034000.0,119.9756,120.0879,119.9435,120.0559,1034000.0
2013-02-26 13:00:00,149.65,149.84,149.61,149.8,2416700.0,120.0559,120.2083,120.0238,120.1762,2416700.0
2013-02-26 13:05:00,149.8,149.82,149.6,149.65,1343400.0,120.1762,120.1922,120.0157,120.0559,1343400.0
2013-02-26 13:10:00,149.65,149.66,149.47,149.56,1270200.0,120.0559,120.0639,119.9115,119.9837,1270200.0
2013-02-26 13:15:00,149.56,149.61,149.37,149.4,1231500.0,119.9837,120.0238,119.8312,119.8553,1231500.0
2013-02-26 13:20:00,149.4,149.52,149.32,149.52,1327600.0,119.8553,119.9516,119.7911,119.9516,1327600.0
2013-02-26 13:25:00,149.52,149.58,149.42,149.45,1348200.0,119.9516,119.9997,119.8713,119.8954,1348200.0
2013-02-26 13:30:00,149.45,149.65,149.43,149.54,954100.0,119.8954,120.0559,119.8794,119.9676,954100.0
2013-02-26 13:35:00,149.54,149.69,149.49,149.65,910100.0,119.9676,120.0879,119.9275,120.0559,910100.0
2013-02-26 13:40:00,149.65,149.75,149.57,149.63,943200.0,120.0559,120.1361,119.9917,120.0398,943200.0
2013-02-26 13:45:00,149.64,149.79,149.63,149.74,2261200.0,120.0478,120.1682,120.0398,120.1281,2261200.0
2013-02-26 13:50:00,149.76,149.89,149.74,149.86,1126600.0,120.1441,120.2484,120.1281,120.2243,1126600.0
2013-02-26 13:55:00,149.87,149.89,149.69,149.73,920800.0,120.2324,120.2484,120.0879,120.12,920800.0
2013-02-26 14:00:00,149.73,149.84,149.67,149.81,757700.0,120.12,120.2083,120.0719,120.1842,757700.0
2013-02-26 14:05:00,149.81,149.93,149.8,149.85,1165000.0,120.1842,120.2805,120.1762,120.2163,1165000.0
2013-02-26 14:10:00,149.86,149.89,149.8,149.87,1130400.0,120.2243,120.2484,120.1762,120.2324,1130400.0
2013-02-26 14:15:00,149.87,149.92,149.75,149.84,779100.0,120.2324,120.2725,120.1361,120.2083,779100.0
2013-02-26 14:20:00,149.84,150.0,149.83,150.0,1035700.0,120.2083,120.3366,120.2003,120.3366,1035700.0
2013-02-26 14:25:00,150.0,150.01,149.86,150.01,1272000.0,120.3366,120.3447,120.2243,120.3447,1272000.0
2013-02-26 14:30:00,150.0,150.07,149.9,150.06,1273800.0,120.3366,120.3928,120.2564,120.3848,1273800.0
2013-02-26 14:35:00,150.06,150.13,149.97,149.99,1566700.0,120.3848,120.4409,120.3126,120.3286,1566700.0
2013-02-26 14:40:00,149.99,149.99,149.82,149.88,1224100.0,120.3286,120.3286,120.1922,120.2404,1224100.0
2013-02-26 14:45:00,149.89,149.9,149.75,149.78,1492200.0,120.2484,120.2564,120.1361,120.1601,1492200.0
2013-02-26 14:50:00,149.78,149.9,149.73,149.81,1519600.0,120.1601,120.2564,120.12,120.1842,1519600.0
2013-02-26 14:55:00,149.81,149.99,149.81,149.88,1179700.0,120.1842,120.3286,120.1842,120.2404,1179700.0
2013-02-26 15:00:00,149.88,150.05,149.87,149.91,964200.0,120.2404,120.3768,120.2324,120.2644,964200.0
2013-02-26 15:05:00,149.91,149.99,149.79,149.91,1241000.0,120.2644,120.3286,120.1682,120.2644,1241000.0
2013-02-26 15:10:00,149.91,149.94,149.71,149.79,1208100.0,120.2644,120.2885,120.104,120.1682,1208100.0
2013-02-26 15:15:00,149.78,149.88,149.68,149.81,1347700.0,120.1601,120.2404,120.0799,120.1842,1347700.0
2013-02-26 15:20:00,149.81,149.85,149.71,149.77,987600.0,120.1842,120.2163,120.104,120.1521,987600.0
2013-02-26 15:25:00,149.77,149.94,149.74,149.94,1075800.0,120.1521,120.2885,120.1281,120.2885,1075800.0
2013-02-26 15:30:00,149.94,149.94,149.73,149.86,1320400.0,120.2885,120.2885,120.12,120.2243,1320400.0
2013-02-26 15:35:00,149.86,150.01,149.8,150.0,1226700.0,120.2243,120.3447,120.1762,120.3366,1226700.0
2013-02-26 15:40:00,150.0,150.2,149.99,150.11,2666900.0,120.3366,120.4971,120.3286,120.4249,2666900.0
2013-02-26 15:45:00,150.1,150.15,150.03,150.11,1967700.0,120.4169,120.457,120.3607,120.4249,1967700.0
2013-02-26 15:50:00,150.1,150.19,150.04,150.08,2451500.0,120.4169,120.4891,120.3687,120.4008,2451500.0
2013-02-26 15:55:00,150.08,150.08,149.91,150.01,5631300.0,120.4008,120.4008,120.2644,120.3447,5631300.0
2013-02-27 09:30:00,149.89,149.98,149.76,149.93,2477100.0,120.2484,120.3206,120.1441,120.2805,2477100.0
2013-02-27 09:35:00,149.93,150.13,149.91,150.06,2233500.0,120.2805,120.4409,120.2644,120.3848,2233500.0
2013-02-27 09:40:00,150.06,150.46,150.05,150.33,2926400.0,120.3848,120.7057,120.3768,120.6014,2926400.0
2013-02-27 09:45:00,150.33,150.39,150.18,150.2,2167600.0,120.6014,120.6495,120.481,120.4971,2167600.0
2013-02-27 09:50:00,150.2,150.47,150.17,150.45,2074300.0,120.4971,120.7137,120.473,120.6977,2074300.0
2013-02-27 09:55:00,150.45,150.47,150.32,150.35,870100.0,120.6977,120.7137,120.5934,120.6174,870100.0
2013-02-27 10:00:00,150.37,150.55,150.33,150.38,2758300.0,120.6335,120.7779,120.6014,120.6415,2758300.0
2013-02-27 10:05:00,150.38,150.51,150.32,150.43,1710300.0,120.6415,120.7458,120.5934,120.6816,1710300.0
2013-02-27 10:10:00,150.43,150.6,150.41,150.56,1471500.0,120.6816,120.818,120.6656,120.7859,1471500.0
2013-02-27 10:15:00,150.56,150.64,150.51,150.62,1460300.0,120.7859,120.8501,120.7458,120.834,1460300.0
2013-02-27 10:20:00,150.62,150.88,150.61,150.88,2613600.0,120.834,121.0426,120.826,121.0426,2613600.0
2013-02-27 10:25:00,150.88,150.9,150.76,150.78,1401600.0,121.0426,121.0587,120.9463,120.9624,1401600.0
2013-02-27 10:30:00,150.78,150.87,150.76,150.87,1118400.0,120.9624,121.0346,120.9463,121.0346,1118400.0
2013-02-27 10:35:00,150.86,151.0,150.82,150.97,1606400.0,121.0266,121.1389,120.9945,121.1148,1606400.0
2013-02-27 10:40:00,150.97,151.08,150.92,150.95,1978000.0,121.1148,121.2031,121.0747,121.0988,1978000.0
2013-02-27 10:45:00,150.95,150.96,150.72,150.75,1655200.0,121.0988,121.1068,120.9143,120.9383,1655200.0
2013-02-27 10:50:00,150.75,150.86,150.73,150.8,870200.0,120.9383,121.0266,120.9223,120.9784,870200.0
2013-02-27 10:55:00,150.8,150.89,150.78,150.85,792500.0,120.9784,121.0506,120.9624,121.0185,792500.0
2013-02-27 11:00:00,150.85,151.2,150.84,151.11,2193600.0,121.0185,121.2993,121.0105,121.2271,2193600.0
2013-02-27 11:05:00,151.12,151.13,151.04,151.12,835400.0,121.2352,121.2432,121.171,121.2352,835400.0
2013-02-27 11:10:00,151.13,151.27,151.12,151.23,1496000.0,121.2432,121.3555,121.2352,121.3234,1496000.0
2013-02-27 11:15:00,151.22,151.25,151.15,151.21,685800.0,121.3154,121.3394,121.2592,121.3074,685800.0
2013-02-27 11:20:00,151.2,151.28,151.09,151.16,1355200.0,121.2993,121.3635,121.2111,121.2672,1355200.0
2013-02-27 11:25:00,151.16,151.19,151.08,151.19,1099500.0,121.2672,121.2913,121.2031,121.2913,1099500.0
2013-02-27 11:30:00,151.19,151.24,151.09,151.1,937900.0,121.2913,121.3314,121.2111,121.2191,937900.0
2013-02-27 11:35:00,151.1,151.21,151.09,151.21,799700.0,121.2191,121.3074,121.2111,121.3074,799700.0
2013-02-27 11:40:00,151.21,151.27,151.16,151.2,1362000.0,121.3074,121.3555,121.2672,121.2993,1362000.0
2013-02-27 11:45:00,151.19,151.26,151.19,151.25,509000.0,121.2913,121.3475,121.2913,121.3394,509000.0
2013-02-27 11:50:00,151.26,151.35,151.25,151.3,1156900.0,121.3475,121.4197,121.3394,121.3796,1156900.0
2013-02-27 11:55:00,151.3,151.36,151.23,151.25,505700.0,121.3796,121.4277,121.3234,121.3394,505700.0
2013-02-27 12:00:00,151.25,151.3,151.22,151.27,435900.0,121.3394,121.3796,121.3154,121.3555,435900.0
2013-02-27 12:05:00,151.28,151.45,151.27,151.4,993800.0,121.3635,121.4999,121.3555,121.4598,993800.0
2013-02-27 12:10:00,151.4,151.4,151.29,151.36,742000.0,121.4598,121.4598,121.3715,121.4277,742000.0
2013-02-27 12:15:00,151.35,151.41,151.33,151.38,597200.0,121.4197,121.4678,121.4036,121.4437,597200.0
2013-02-27 12:20:00,151.38,151.64,151.38,151.54,1812300.0,121.4437,121.6523,121.4437,121.5721,1812300.0
2013-02-27 12:25:00,151.55,151.6,151.52,151.56,1141800.0,121.5801,121.6202,121.5561,121.5881,1141800.0
2013-02-27 12:30:00,151.58,151.76,151.57,151.65,2035300.0,121.6042,121.7486,121.5962,121.6603,2035300.0
2013-02-27 12:35:00,151.66,151.72,151.56,151.59,1179900.0,121.6684,121.7165,121.5881,121.6122,1179900.0
2013-02-27 12:40:00,151.59,151.63,151.53,151.54,751000.0,121.6122,121.6443,121.5641,121.5721,751000.0
2013-02-27 12:45:00,151.54,151.62,151.51,151.52,779800.0,121.5721,121.6363,121.548,121.5561,779800.0
2013-02-27 12:50:00,151.51,151.55,151.43,151.45,1749400.0,121.548,121.5801,121.4839,121.4999,1749400.0
2013-02-27 12:55:00,151.45,151.67,151.42,151.58,1443200.0,121.4999,121.6764,121.4758,121.6042,1443200.0
2013-02-27 13:00:00,151.58,151.62,151.44,151.5,1376700.0,121.6042,121.6363,121.4919,121.54,1376700.0
2013-02-27 13:05:00,151.5,151.57,151.45,151.49,1062300.0,121.54,121.5962,121.4999,121.532,1062300.0
2013-02-27 13:10:00,151.48,151.58,151.44,151.54,738000.0,121.524,121.6042,121.4919,121.5721,738000.0
2013-02-27 13:15:00,151.55,151.58,151.48,151.5,435400.0,121.5801,121.6042,121.524,121.54,435400.0
2013-02-27 13:20:00,151.5,151.55,151.48,151.49,378900.0,121.54,121.5801,121.524,121.532,378900.0
2013-02-27 13:25:00,151.51,151.55,151.47,151.54,775400.0,121.548,121.5801,121.5159,121.5721,775400.0
2013-02-27 13:30:00,151.54,151.63,151.54,151.59,517600.0,121.5721,121.6443,121.5721,121.6122,517600.0
2013-02-27 13:35:00,151.59,151.71,151.56,151.7,681600.0,121.6122,121.7085,121.5881,121.7005,681600.0
2013-02-27 13:40:00,151.7,151.72,151.64,151.64,525400.0,121.7005,121.7165,121.6523,121.6523,525400.0
2013-02-27 13:45:00,151.65,151.67,151.53,151.54,635500.0,121.6603,121.6764,121.5641,121.5721,635500.0
2013-02-27 13:50:00,151.53,151.61,151.53,151.6,447900.0,121.5641,121.6283,121.5641,121.6202,447900.0
2013-02-27 13:55:00,151.6,151.64,151.56,151.6,420500.0,121.6202,121.6523,121.5881,121.6202,420500.0
2013-02-27 14:00:00,151.6,151.65,151.57,151.64,703000.0,121.6202,121.6603,121.5962,121.6523,703000.0
2013-02-27 14:05:00,151.64,151.7,151.6,151.69,482800.0,121.6523,121.7005,121.6202,121.6924,482800.0
2013-02-27 14:10:00,151.7,151.86,151.69,151.85,2390400.0,121.7005,121.8288,121.6924,121.8208,2390400.0
2013-02-27 14:15:00,151.86,151.88,151.8,151.81,780300.0,121.8288,121.8449,121.7807,121.7887,780300.0
2013-02-27 14:20:00,151.81,151.97,151.81,151.93,1321200.0,121.7887,121.9171,121.7887,121.885,1321200.0
2013-02-27 14:25:00,151.93,152.04,151.9,151.9,1042400.0,121.885,121.9732,121.8609,121.8609,1042400.0
2013-02-27 14:30:00,151.91,151.95,151.84,151.91,796000.0,121.8689,121.901,121.8128,121.8689,796000.0
2013-02-27 14:35:00,151.92,151.94,151.86,151.93,803600.0,121.877,121.893,121.8288,121.885,803600.0
2013-02-27 14:40:00,151.93,151.94,151.87,151.93,796100.0,121.885,121.893,121.8368,121.885,796100.0
2013-02-27 14:45:00,151.94,152.08,151.93,152.07,1357500.0,121.893,122.0053,121.885,121.9973,1357500.0
2013-02-27 14:50:00,152.06,152.07,151.99,152.01,1267000.0,121.9893,121.9973,121.9331,121.9492,1267000.0
2013-02-27 14:55:00,152.01,152.12,151.97,152.09,1426700.0,121.9492,122.0374,121.9171,122.0133,1426700.0
2013-02-27 15:00:00,152.1,152.11,151.97,152.0,925900.0,122.0214,122.0294,121.9171,121.9411,925900.0
2013-02-27 15:05:00,152.0,152.05,151.97,152.03,791500.0,121.9411,121.9812,121.9171,121.9652,791500.0
2013-02-27 15:10:00,152.03,152.18,151.98,152.16,1221300.0,121.9652,122.0855,121.9251,122.0695,1221300.0
2013-02-27 15:15:00,152.16,152.21,152.13,152.19,978800.0,122.0695,122.1096,122.0454,122.0936,978800.0
2013-02-27 15:20:00,152.19,152.26,152.19,152.26,1420900.0,122.0936,122.1497,122.0936,122.1497,1420900.0
2013-02-27 15:25:00,152.26,152.33,152.09,152.13,3476800.0,122.1497,122.2059,122.0133,122.0454,3476800.0
2013-02-27 15:30:00,152.13,152.24,152.1,152.22,1334000.0,122.0454,122.1337,122.0214,122.1176,1334000.0
2013-02-27 15:35:00,152.22,152.3,152.2,152.28,1676100.0,122.1176,122.1818,122.1016,122.1658,1676100.0
2013-02-27 15:40:00,152.28,152.3,152.13,152.19,3249100.0,122.1658,122.1818,122.0454,122.0936,3249100.0
2013-02-27 15:45:00,152.19,152.22,152.05,152.07,2942800.0,122.0936,122.1176,121.9812,121.9973,2942800.0
2013-02-27 15:50:00,152.07,152.12,152.02,152.09,2610600.0,121.9973,122.0374,121.9572,122.0133,2610600.0
2013-02-27 15:55:00,152.09,152.1,151.88,151.91,6944900.0,122.0133,122.0214,121.8449,121.8689,6944900.0
2013-02-28 09:30:00,151.89,151.96,151.75,151.82,3274400.0,121.8529,121.909,121.7406,121.7967,3274400.0
2013-02-28 09:35:00,151.82,152.23,151.81,152.19,2306300.0,121.7967,122.1256,121.7887,122.0936,2306300.0
2013-02-28 09:40:00,152.19,152.34,152.13,152.29,2722900.0,122.0936,122.2139,122.0454,122.1738,2722900.0
2013-02-28 09:45:00,152.29,152.48,152.2,152.42,2875100.0,122.1738,122.3262,122.1016,122.2781,2875100.0
2013-02-28 09:50:00,152.41,152.41,152.19,152.2,1675800.0,122.2701,122.2701,122.0936,122.1016,1675800.0
2013-02-28 09:55:00,152.21,152.26,152.06,152.24,2035700.0,122.1096,122.1497,121.9893,122.1337,2035700.0
2013-02-28 10:00:00,152.25,152.31,151.9,151.99,1978400.0,122.1417,122.1898,121.8609,121.9331,1978400.0
2013-02-28 10:05:00,152.0,152.15,151.99,152.11,1310700.0,121.9411,122.0615,121.9331,122.0294,1310700.0
2013-02-28 10:10:00,152.1,152.23,152.04,152.22,1268900.0,122.0214,122.1256,121.9732,122.1176,1268900.0
2013-02-28 10:15:00,152.22,152.31,152.13,152.17,1731800.0,122.1176,122.1898,122.0454,122.0775,1731800.0
2013-02-28 10:20:00,152.16,152.3,152.11,152.12,907100.0,122.0695,122.1818,122.0294,122.0374,907100.0
2013-02-28 10:25:00,152.11,152.2,152.04,152.15,1050700.0,122.0294,122.1016,121.9732,122.0615,1050700.0
2013-02-28 10:30:00,152.14,152.16,152.01,152.06,942600.0,122.0534,122.0695,121.9492,121.9893,942600.0
2013-02-28 10:35:00,152.07,152.13,152.0,152.03,1133800.0,121.9973,122.0454,121.9411,121.9652,1133800.0
2013-02-28 10:40:00,152.03,152.04,151.9,151.99,1296500.0,121.9652,121.9732,121.8609,121.9331,1296500.0
2013-02-28 10:45:00,151.99,152.02,151.81,151.85,1276300.0,121.9331,121.9572,121.7887,121.8208,1276300.0
2013-02-28 10:50:00,151.85,151.95,151.84,151.87,1035900.0,121.8208,121.901,121.8128,121.8368,1035900.0
2013-02-28 10:55:00,151.87,151.98,151.79,151.94,1151100.0,121.8368,121.9251,121.7727,121.893,1151100.0
2013-02-28 11:00:00,151.94,152.08,151.84,152.05,1135000.0,121.893,122.0053,121.8128,121.9812,1135000.0
2013-02-28 11:05:00,152.04,152.2,152.04,152.16,1619600.0,121.9732,122.1016,121.9732,122.0695,1619600.0
2013-02-28 11:10:00,152.16,152.23,152.12,152.13,869000.0,122.0695,122.1256,122.0374,122.0454,869000.0
2013-02-28 11:15:00,152.13,152.21,152.12,152.21,465500.0,122.0454,122.1096,122.0374,122.1096,465500.0
2013-02-28 11:20:00,152.21,152.28,152.14,152.23,670900.0,122.1096,122.1658,122.0534,122.1256,670900.0
2013-02-28 11:25:00,152.23,152.3,152.17,152.3,892900.0,122.1256,122.1818,122.0775,122.1818,892900.0
2013-02-28 11:30:00,152.29,152.3,152.18,152.2,862100.0,122.1738,122.1818,122.0855,122.1016,862100.0
2013-02-28 11:35:00,152.19,152.21,152.05,152.06,775200.0,122.0936,122.1096,121.9812,121.9893,775200.0
2013-02-28 11:40:00,152.06,152.17,152.04,152.16,850300.0,121.9893,122.0775,121.9732,122.0695,850300.0
2013-02-28 11:45:00,152.16,152.19,152.13,152.18,592300.0,122.0695,122.0936,122.0454,122.0855,592300.0
2013-02-28 11:50:00,152.18,152.22,152.14,152.14,466200.0,122.0855,122.1176,122.0534,122.0534,466200.0
2013-02-28 11:55:00,152.14,152.19,152.06,152.15,643000.0,122.0534,122.0936,121.9893,122.0615,643000.0
2013-02-28 12:00:00,152.15,152.24,152.14,152.21,456200.0,122.0615,122.1337,122.0534,122.1096,456200.0
2013-02-28 12:05:00,152.21,152.23,152.16,152.21,578100.0,122.1096,122.1256,122.0695,122.1096,578100.0
2013-02-28 12:10:00,152.21,152.21,152.09,152.1,638700.0,122.1096,122.1096,122.0133,122.0214,638700.0
2013-02-28 12:15:00,152.1,152.17,152.09,152.15,850000.0,122.0214,122.0775,122.0133,122.0615,850000.0
2013-02-28 12:20:00,152.16,152.27,152.15,152.25,345800.0,122.0695,122.1577,122.0615,122.1417,345800.0
2013-02-28 12:25:00,152.25,152.25,152.17,152.18,624300.0,122.1417,122.1417,122.0775,122.0855,624300.0
2013-02-28 12:30:00,152.19,152.24,152.15,152.24,379800.0,122.0936,122.1337,122.0615,122.1337,379800.0
2013-02-28 12:35:00,152.24,152.3,152.24,152.25,402800.0,122.1337,122.1818,122.1337,122.1417,402800.0
2013-02-28 12:40:00,152.25,152.39,152.25,152.35,833200.0,122.1417,122.254,122.1417,122.2219,833200.0
2013-02-28 12:45:00,152.35,152.39,152.33,152.36,266300.0,122.2219,122.254,122.2059,122.2299,266300.0
2013-02-28 12:50:00,152.36,152.39,152.31,152.31,369500.0,122.2299,122.254,122.1898,122.1898,369500.0
2013-02-28 12:55:00,152.32,152.34,152.28,152.29,362500.0,122.1978,122.2139,122.1658,122.1738,362500.0
2013-02-28 13:00:00,152.29,152.38,152.28,152.37,560000.0,122.1738,122.246,122.1658,122.238,560000.0
2013-02-28 13:05:00,152.37,152.39,152.31,152.37,407800.0,122.238,122.254,122.1898,122.238,407800.0
2013-02-28 13:10:00,152.36,152.41,152.31,152.38,614300.0,122.2299,122.2701,122.1898,122.246,614300.0
2013-02-28 13:15:00,152.38,152.54,152.34,152.54,1832500.0,122.246,122.3743,122.2139,122.3743,1832500.0
2013-02-28 13:20:00,152.53,152.62,152.41,152.61,2308400.0,122.3663,122.4385,122.2701,122.4305,2308400.0
2013-02-28 13:25:00,152.6,152.73,152.6,152.67,1485200.0,122.4225,122.5268,122.4225,122.4786,1485200.0
2013-02-28 13:30:00,152.66,152.7,152.58,152.63,768100.0,122.4706,122.5027,122.4064,122.4465,768100.0
2013-02-28 13:35:00,152.64,152.74,152.6,152.61,1189500.0,122.4546,122.5348,122.4225,122.4305,1189500.0
2013-02-28 13:40:00,152.61,152.62,152.55,152.59,1115700.0,122.4305,122.4385,122.3824,122.4145,1115700.0
2013-02-28 13:45:00,152.59,152.69,152.57,152.68,466200.0,122.4145,122.4947,122.3984,122.4867,466200.0
2013-02-28 13:50:00,152.68,152.73,152.63,152.72,835300.0,122.4867,122.5268,122.4465,122.5187,835300.0
2013-02-28 13:55:00,152.72,152.77,152.65,152.7,1367000.0,122.5187,122.5589,122.4626,122.5027,1367000.0
2013-02-28 14:00:00,152.69,152.72,152.65,152.67,550200.0,122.4947,122.5187,122.4626,122.4786,550200.0
2013-02-28 14:05:00,152.67,152.76,152.65,152.75,652400.0,122.4786,122.5508,122.4626,122.5428,652400.0
2013-02-28 14:10:00,152.74,152.8,152.72,152.79,881900.0,122.5348,122.5829,122.5187,122.5749,881900.0
2013-02-28 14:15:00,152.79,152.8,152.74,152.77,1127100.0,122.5749,122.5829,122.5348,122.5589,1127100.0
2013-02-28 14:20:00,152.77,152.83,152.76,152.79,886100.0,122.5589,122.607,122.5508,122.5749,886100.0
2013-02-28 14:25:00,152.8,152.83,152.75,152.78,615000.0,122.5829,122.607,122.5428,122.5669,615000.0
2013-02-28 14:30:00,152.78,152.87,152.62,152.64,1624100.0,122.5669,122.6391,122.4385,122.4546,1624100.0
2013-02-28 14:35:00,152.64,152.65,152.55,152.6,1089100.0,122.4546,122.4626,122.3824,122.4225,1089100.0
2013-02-28 14:40:00,152.6,152.62,152.52,152.55,1191400.0,122.4225,122.4385,122.3583,122.3824,1191400.0
2013-02-28 14:45:00,152.55,152.58,152.49,152.56,955700.0,122.3824,122.4064,122.3342,122.3904,955700.0
2013-02-28 14:50:00,152.55,152.57,152.46,152.57,1145500.0,122.3824,122.3984,122.3102,122.3984,1145500.0
2013-02-28 14:55:00,152.56,152.58,152.48,152.5,1057000.0,122.3904,122.4064,122.3262,122.3423,1057000.0
2013-02-28 15:00:00,152.5,152.51,152.43,152.47,984300.0,122.3423,122.3503,122.2861,122.3182,984300.0
2013-02-28 15:05:00,152.47,152.48,152.32,152.39,1935700.0,122.3182,122.3262,122.1978,122.254,1935700.0
2013-02-28 15:10:00,152.38,152.41,152.27,152.29,1627200.0,122.246,122.2701,122.1577,122.1738,1627200.0
2013-02-28 15:15:00,152.28,152.31,152.24,152.31,1649300.0,122.1658,122.1898,122.1337,122.1898,1649300.0
2013-02-28 15:20:00,152.31,152.4,152.27,152.39,1936500.0,122.1898,122.262,122.1577,122.254,1936500.0
2013-02-28 15:25:00,152.39,152.46,152.31,152.41,1586000.0,122.254,122.3102,122.1898,122.2701,1586000.0
2013-02-28 15:30:00,152.4,152.45,152.33,152.4,1464900.0,122.262,122.3021,122.2059,122.262,1464900.0
2013-02-28 15:35:00,152.4,152.45,152.34,152.42,1692400.0,122.262,122.3021,122.2139,122.2781,1692400.0
2013-02-28 15:40:00,152.42,152.42,152.23,152.29,1974500.0,122.2781,122.2781,122.1256,122.1738,1974500.0
2013-02-28 15:45:00,152.29,152.4,152.2,152.32,2731800.0,122.1738,122.262,122.1016,122.1978,2731800.0
2013-02-28 15:50:00,152.31,152.32,152.13,152.14,2921800.0,122.1898,122.1978,122.0454,122.0534,2921800.0
2013-02-28 15:55:00,152.14,152.15,151.59,151.61,8775800.0,122.0534,122.0615,121.6122,121.6283,8775800.0
2013-03-01 09:30:00,151.09,151.12,150.76,150.84,5157500.0,121.2111,121.2352,120.9463,121.0105,5157500.0
2013-03-01 09:35:00,150.83,150.88,150.54,150.56,6781800.0,121.0025,121.0426,120.7699,120.7859,6781800.0
2013-03-01 09:40:00,150.55,150.74,150.41,150.67,5478400.0,120.7779,120.9303,120.6656,120.8741,5478400.0
2013-03-01 09:45:00,150.7,150.89,150.58,150.81,2685600.0,120.8982,121.0506,120.8019,120.9865,2685600.0
2013-03-01 09:50:00,150.81,150.93,150.74,150.92,1576300.0,120.9865,121.0827,120.9303,121.0747,1576300.0
2013-03-01 09:55:00,150.93,150.98,150.82,150.9,2120800.0,121.0827,121.1228,120.9945,121.0587,2120800.0
2013-03-01 10:00:00,150.9,151.3,150.9,151.11,7117300.0,121.0587,121.3796,121.0587,121.2271,7117300.0
2013-03-01 10:05:00,151.11,151.44,151.11,151.41,3974200.0,121.2271,121.4919,121.2271,121.4678,3974200.0
2013-03-01 10:10:00,151.41,151.44,151.25,151.31,2511100.0,121.4678,121.4919,121.3394,121.3876,2511100.0
2013-03-01 10:15:00,151.31,151.32,151.15,151.17,2126500.0,121.3876,121.3956,121.2592,121.2753,2126500.0
2013-03-01 10:20:00,151.16,151.18,151.02,151.12,1498200.0,121.2672,121.2833,121.1549,121.2352,1498200.0
2013-03-01 10:25:00,151.12,151.4,151.11,151.38,2160000.0,121.2352,121.4598,121.2271,121.4437,2160000.0
2013-03-01 10:30:00,151.39,151.65,151.34,151.53,3160700.0,121.4518,121.6603,121.4116,121.5641,3160700.0
2013-03-01 10:35:00,151.53,151.68,151.52,151.59,2259400.0,121.5641,121.6844,121.5561,121.6122,2259400.0
2013-03-01 10:40:00,151.58,151.83,151.57,151.79,2381100.0,121.6042,121.8047,121.5962,121.7727,2381100.0
2013-03-01 10:45:00,151.79,151.8,151.65,151.65,1616600.0,121.7727,121.7807,121.6603,121.6603,1616600.0
2013-03-01 10:50:00,151.66,151.9,151.65,151.88,1450800.0,121.6684,121.8609,121.6603,121.8449,1450800.0
2013-03-01 10:55:00,151.89,152.01,151.83,152.01,1504000.0,121.8529,121.9492,121.8047,121.9492,1504000.0
2013-03-01 11:00:00,152.01,152.17,151.97,152.0,2529600.0,121.9492,122.0775,121.9171,121.9411,2529600.0
2013-03-01 11:05:00,152.0,152.16,151.97,152.03,1357100.0,121.9411,122.0695,121.9171,121.9652,1357100.0
2013-03-01 11:10:00,152.04,152.04,151.89,151.9,1540900.0,121.9732,121.9732,121.8529,121.8609,1540900.0
2013-03-01 11:15:00,151.9,151.9,151.72,151.78,3093400.0,121.8609,121.8609,121.7165,121.7646,3093400.0
2013-03-01 11:20:00,151.78,151.9,151.71,151.88,2248300.0,121.7646,121.8609,121.7085,121.8449,2248300.0
2013-03-01 11:25:00,151.89,151.94,151.68,151.71,1341300.0,121.8529,121.893,121.6844,121.7085,1341300.0
2013-03-01 11:30:00,151.71,151.81,151.63,151.73,1490600.0,121.7085,121.7887,121.6443,121.7245,1490600.0
2013-03-01 11:35:00,151.74,151.82,151.64,151.68,1321700.0,121.7325,121.7967,121.6523,121.6844,1321700.0
2013-03-01 11:40:00,151.67,151.7,151.37,151.5,2864600.0,121.6764,121.7005,121.4357,121.54,2864600.0
2013-03-01 11:45:00,151.51,151.54,151.36,151.42,1666800.0,121.548,121.5721,121.4277,121.4758,1666800.0
2013-03-01 11:50:00,151.42,151.53,151.37,151.41,1465600.0,121.4758,121.5641,121.4357,121.4678,1465600.0
2013-03-01 11:55:00,151.41,151.67,151.4,151.64,1288000.0,121.4678,121.6764,121.4598,121.6523,1288000.0
2013-03-01 12:00:00,151.63,151.86,151.62,151.83,1671600.0,121.6443,121.8288,121.6363,121.8047,1671600.0
2013-03-01 12:05:00,151.83,151.94,151.8,151.91,877100.0,121.8047,121.893,121.7807,121.8689,877100.0
2013-03-01 12:10:00,151.91,151.99,151.9,151.91,840300.0,121.8689,121.9331,121.8609,121.8689,840300.0
2013-03-01 12:15:00,151.9,152.15,151.86,152.11,1525500.0,121.8609,122.0615,121.8288,122.0294,1525500.0
2013-03-01 12:20:00,152.11,152.24,152.05,152.19,1526600.0,122.0294,122.1337,121.9812,122.0936,1526600.0
2013-03-01 12:25:00,152.19,152.24,152.07,152.09,943100.0,122.0936,122.1337,121.9973,122.0133,943100.0
2013-03-01 12:30:00,152.09,152.28,152.08,152.09,1059500.0,122.0133,122.1658,122.0053,122.0133,1059500.0
2013-03-01 12:35:00,152.09,152.21,152.05,152.19,1123200.0,122.0133,122.1096,121.9812,122.0936,1123200.0
2013-03-01 12:40:00,152.19,152.24,152.13,152.16,716600.0,122.0936,122.1337,122.0454,122.0695,716600.0
2013-03-01 12:45:00,152.16,152.16,152.09,152.11,434400.0,122.0695,122.0695,122.0133,122.0294,434400.0
2013-03-01 12:50:00,152.11,152.25,152.1,152.18,802500.0,122.0294,122.1417,122.0214,122.0855,802500.0
2013-03-01 12:55:00,152.19,152.33,152.17,152.27,1087500.0,122.0936,122.2059,122.0775,122.1577,1087500.0
2013-03-01 13:00:00,152.26,152.34,152.23,152.31,844700.0,122.1497,122.2139,122.1256,122.1898,844700.0
2013-03-01 13:05:00,152.31,152.34,152.08,152.1,1275200.0,122.1898,122.2139,122.0053,122.0214,1275200.0
2013-03-01 13:10:00,152.11,152.23,152.08,152.16,1696300.0,122.0294,122.1256,122.0053,122.0695,1696300.0
2013-03-01 13:15:00,152.16,152.27,152.08,152.13,741300.0,122.0695,122.1577,122.0053,122.0454,741300.0
2013-03-01 13:20:00,152.13,152.23,152.05,152.21,625100.0,122.0454,122.1256,121.9812,122.1096,625100.0
2013-03-01 13:25:00,152.21,152.22,152.11,152.16,631200.0,122.1096,122.1176,122.0294,122.0695,631200.0
2013-03-01 13:30:00,152.16,152.23,151.98,152.03,1182500.0,122.0695,122.1256,121.9251,121.9652,1182500.0
2013-03-01 13:35:00,152.03,152.1,151.99,152.1,459100.0,121.9652,122.0214,121.9331,122.0214,459100.0
2013-03-01 13:40:00,152.1,152.15,152.03,152.06,452100.0,122.0214,122.0615,121.9652,121.9893,452100.0
2013-03-01 13:45:00,152.06,152.06,151.91,151.92,800800.0,121.9893,121.9893,121.8689,121.877,800800.0
2013-03-01 13:50:00,151.92,152.0,151.86,151.99,1066700.0,121.877,121.9411,121.8288,121.9331,1066700.0
2013-03-01 13:55:00,151.98,152.1,151.96,152.07,686800.0,121.9251,122.0214,121.909,121.9973,686800.0
2013-03-01 14:00:00,152.07,152.18,152.07,152.14,788900.0,121.9973,122.0855,121.9973,122.0534,788900.0
2013-03-01 14:05:00,152.15,152.21,152.14,152.15,711100.0,122.0615,122.1096,122.0534,122.0615,711100.0
2013-03-01 14:10:00,152.14,152.21,152.09,152.19,593500.0,122.0534,122.1096,122.0133,122.0936,593500.0
2013-03-01 14:15:00,152.18,152.2,152.13,152.19,440700.0,122.0855,122.1016,122.0454,122.0936,440700.0
2013-03-01 14:20:00,152.19,152.28,152.01,152.02,1065500.0,122.0936,122.1658,121.9492,121.9572,1065500.0
2013-03-01 14:25:00,152.01,152.02,151.93,152.02,1033400.0,121.9492,121.9572,121.885,121.9572,1033400.0
2013-03-01 14:30:00,152.02,152.07,152.01,152.07,383300.0,121.9572,121.9973,121.9492,121.9973,383300.0
2013-03-01 14:35:00,152.06,152.16,152.01,152.01,651400.0,121.9893,122.0695,121.9492,121.9492,651400.0
2013-03-01 14:40:00,152.01,152.11,152.01,152.06,666200.0,121.9492,122.0294,121.9492,121.9893,666200.0
2013-03-01 14:45:00,152.06,152.07,151.91,151.92,1267000.0,121.9893,121.9973,121.8689,121.877,1267000.0
2013-03-01 14:50:00,151.91,152.0,151.86,152.0,1092100.0,121.8689,121.9411,121.8288,121.9411,1092100.0
2013-03-01 14:55:00,152.0,152.09,151.89,152.08,1181900.0,121.9411,122.0133,121.8529,122.0053,1181900.0
2013-03-01 15:00:00,152.08,152.16,152.02,152.04,1119100.0,122.0053,122.0695,121.9572,121.9732,1119100.0
2013-03-01 15:05:00,152.04,152.18,152.01,152.14,1273000.0,121.9732,122.0855,121.9492,122.0534,1273000.0
2013-03-01 15:10:00,152.14,152.19,152.07,152.12,939200.0,122.0534,122.0936,121.9973,122.0374,939200.0
2013-03-01 15:15:00,152.11,152.16,152.07,152.1,699800.0,122.0294,122.0695,121.9973,122.0214,699800.0
2013-03-01 15:20:00,152.09,152.12,152.01,152.03,988500.0,122.0133,122.0374,121.9492,121.9652,988500.0
2013-03-01 15:25:00,152.02,152.13,152.01,152.03,933400.0,121.9572,122.0454,121.9492,121.9652,933400.0
2013-03-01 15:30:00,152.03,152.11,152.02,152.05,906100.0,121.9652,122.0294,121.9572,121.9812,906100.0
2013-03-01 15:35:00,152.05,152.15,152.03,152.1,1127100.0,121.9812,122.0615,121.9652,122.0214,1127100.0
2013-03-01 15:40:00,152.1,152.12,151.86,151.87,2533900.0,122.0214,122.0374,121.8288,121.8368,2533900.0
2013-03-01 15:45:00,151.87,152.17,151.86,152.17,3093600.0,121.8368,122.0775,121.8288,122.0775,3093600.0
2013-03-01 15:50:00,152.16,152.2,151.97,152.0,3752600.0,122.0695,122.1016,121.9171,121.9411,3752600.0
2013-03-01 15:55:00,151.99,152.2,151.96,152.13,9998600.0,121.9331,122.1016,121.909,122.0454,9998600.0
2013-03-04 09:30:00,151.76,151.83,151.65,151.79,2948300.0,121.7486,121.8047,121.6603,121.7727,2948300.0
2013-03-04 09:35:00,151.79,151.8,151.6,151.75,1817500.0,121.7727,121.7807,121.6202,121.7406,1817500.0
2013-03-04 09:40:00,151.74,151.96,151.74,151.84,2106700.0,121.7325,121.909,121.7325,121.8128,2106700.0
2013-03-04 09:45:00,151.84,152.03,151.78,151.95,1624800.0,121.8128,121.9652,121.7646,121.901,1624800.0
2013-03-04 09:50:00,151.95,152.09,151.84,152.07,1408900.0,121.901,122.0133,121.8128,121.9973,1408900.0
2013-03-04 09:55:00,152.07,152.08,151.87,151.91,1302600.0,121.9973,122.0053,121.8368,121.8689,1302600.0
2013-03-04 10:00:00,151.92,152.02,151.88,151.95,1341400.0,121.877,121.9572,121.8449,121.901,1341400.0
2013-03-04 10:05:00,151.95,152.02,151.87,151.98,1158600.0,121.901,121.9572,121.8368,121.9251,1158600.0
2013-03-04 10:10:00,151.97,151.99,151.72,151.73,1343700.0,121.9171,121.9331,121.7165,121.7245,1343700.0
2013-03-04 10:15:00,151.73,151.85,151.71,151.82,921000.0,121.7245,121.8208,121.7085,121.7967,921000.0
2013-03-04 10:20:00,151.81,151.87,151.68,151.75,858400.0,121.7887,121.8368,121.6844,121.7406,858400.0
2013-03-04 10:25:00,151.74,151.81,151.69,151.73,1077200.0,121.7325,121.7887,121.6924,121.7245,1077200.0
2013-03-04 10:30:00,151.73,151.85,151.71,151.82,790500.0,121.7245,121.8208,121.7085,121.7967,790500.0
2013-03-04 10:35:00,151.82,151.84,151.68,151.84,868400.0,121.7967,121.8128,121.6844,121.8128,868400.0
2013-03-04 10:40:00,151.84,152.01,151.83,151.95,1156500.0,121.8128,121.9492,121.8047,121.901,1156500.0
2013-03-04 10:45:00,151.95,152.07,151.95,152.03,996300.0,121.901,121.9973,121.901,121.9652,996300.0
2013-03-04 10:50:00,152.03,152.13,151.99,152.03,992500.0,121.9652,122.0454,121.9331,121.9652,992500.0
2013-03-04 10:55:00,152.02,152.03,151.91,152.01,737800.0,121.9572,121.9652,121.8689,121.9492,737800.0
2013-03-04 11:00:00,152.0,152.01,151.84,151.99,828300.0,121.9411,121.9492,121.8128,121.9331,828300.0
2013-03-04 11:05:00,151.98,152.0,151.84,151.9,620200.0,121.9251,121.9411,121.8128,121.8609,620200.0
2013-03-04 11:10:00,151.9,152.0,151.87,151.92,735900.0,121.8609,121.9411,121.8368,121.877,735900.0
2013-03-04 11:15:00,151.92,152.14,151.88,152.13,1365600.0,121.877,122.0534,121.8449,122.0454,1365600.0
2013-03-04 11:20:00,152.13,152.14,152.01,152.09,837300.0,122.0454,122.0534,121.9492,122.0133,837300.0
2013-03-04 11:25:00,152.1,152.21,152.08,152.13,1150900.0,122.0214,122.1096,122.0053,122.0454,1150900.0
2013-03-04 11:30:00,152.12,152.23,152.03,152.04,814900.0,122.0374,122.1256,121.9652,121.9732,814900.0
2013-03-04 11:35:00,152.04,152.12,152.03,152.1,429800.0,121.9732,122.0374,121.9652,122.0214,429800.0
2013-03-04 11:40:00,152.1,152.11,152.01,152.07,319100.0,122.0214,122.0294,121.9492,121.9973,319100.0
2013-03-04 11:45:00,152.08,152.13,152.06,152.1,337600.0,122.0053,122.0454,121.9893,122.0214,337600.0
2013-03-04 11:50:00,152.1,152.17,152.09,152.12,458800.0,122.0214,122.0775,122.0133,122.0374,458800.0
2013-03-04 11:55:00,152.12,152.19,152.1,152.13,340000.0,122.0374,122.0936,122.0214,122.0454,340000.0
2013-03-04 12:00:00,152.13,152.16,152.06,152.07,445400.0,122.0454,122.0695,121.9893,121.9973,445400.0
2013-03-04 12:05:00,152.07,152.08,151.95,151.96,646300.0,121.9973,122.0053,121.901,121.909,646300.0
2013-03-04 12:10:00,151.96,152.01,151.93,152.0,709400.0,121.909,121.9492,121.885,121.9411,709400.0
2013-03-04 12:15:00,152.0,152.0,151.85,151.86,901800.0,121.9411,121.9411,121.8208,121.8288,901800.0
2013-03-04 12:20:00,151.86,151.86,151.72,151.73,937900.0,121.8288,121.8288,121.7165,121.7245,937900.0
2013-03-04 12:25:00,151.73,151.75,151.65,151.65,987000.0,121.7245,121.7406,121.6603,121.6603,987000.0
2013-03-04 12:30:00,151.64,151.67,151.52,151.57,1665900.0,121.6523,121.6764,121.5561,121.5962,1665900.0
2013-03-04 12:35:00,151.57,151.66,151.53,151.64,778000.0,121.5962,121.6684,121.5641,121.6523,778000.0
2013-03-04 12:40:00,151.63,151.76,151.63,151.75,663700.0,121.6443,121.7486,121.6443,121.7406,663700.0
2013-03-04 12:45:00,151.75,151.76,151.71,151.74,548200.0,121.7406,121.7486,121.7085,121.7325,548200.0
2013-03-04 12:50:00,151.75,151.81,151.74,151.78,540200.0,121.7406,121.7887,121.7325,121.7646,540200.0
2013-03-04 12:55:00,151.77,151.89,151.77,151.85,865300.0,121.7566,121.8529,121.7566,121.8208,865300.0
2013-03-04 13:00:00,151.84,151.87,151.77,151.82,870900.0,121.8128,121.8368,121.7566,121.7967,870900.0
2013-03-04 13:05:00,151.82,151.82,151.67,151.75,854400.0,121.7967,121.7967,121.6764,121.7406,854400.0
2013-03-04 13:10:00,151.75,151.82,151.72,151.81,317800.0,121.7406,121.7967,121.7165,121.7887,317800.0
2013-03-04 13:15:00,151.82,151.88,151.81,151.87,379900.0,121.7967,121.8449,121.7887,121.8368,379900.0
2013-03-04 13:20:00,151.86,152.11,151.86,152.07,1382800.0,121.8288,122.0294,121.8288,121.9973,1382800.0
2013-03-04 13:25:00,152.08,152.17,152.03,152.17,541200.0,122.0053,122.0775,121.9652,122.0775,541200.0
2013-03-04 13:30:00,152.17,152.18,152.08,152.14,660500.0,122.0775,122.0855,122.0053,122.0534,660500.0
2013-03-04 13:35:00,152.14,152.18,152.09,152.11,818600.0,122.0534,122.0855,122.0133,122.0294,818600.0
2013-03-04 13:40:00,152.11,152.22,152.08,152.15,823600.0,122.0294,122.1176,122.0053,122.0615,823600.0
2013-03-04 13:45:00,152.15,152.24,152.13,152.22,2173000.0,122.0615,122.1337,122.0454,122.1176,2173000.0
2013-03-04 13:50:00,152.21,152.29,152.2,152.24,853200.0,122.1096,122.1738,122.1016,122.1337,853200.0
2013-03-04 13:55:00,152.25,152.25,152.14,152.24,775400.0,122.1417,122.1417,122.0534,122.1337,775400.0
2013-03-04 14:00:00,152.24,152.27,152.19,152.2,409700.0,122.1337,122.1577,122.0936,122.1016,409700.0
2013-03-04 14:05:00,152.2,152.32,152.2,152.23,715800.0,122.1016,122.1978,122.1016,122.1256,715800.0
2013-03-04 14:10:00,152.24,152.24,152.11,152.21,760800.0,122.1337,122.1337,122.0294,122.1096,760800.0
2013-03-04 14:15:00,152.2,152.23,152.15,152.19,427500.0,122.1016,122.1256,122.0615,122.0936,427500.0
2013-03-04 14:20:00,152.19,152.3,152.19,152.27,418000.0,122.0936,122.1818,122.0936,122.1577,418000.0
2013-03-04 14:25:00,152.27,152.61,152.27,152.58,2781500.0,122.1577,122.4305,122.1577,122.4064,2781500.0
2013-03-04 14:30:00,152.57,152.58,152.48,152.53,1104400.0,122.3984,122.4064,122.3262,122.3663,1104400.0
2013-03-04 14:35:00,152.53,152.59,152.49,152.57,823100.0,122.3663,122.4145,122.3342,122.3984,823100.0
2013-03-04 14:40:00,152.58,152.66,152.5,152.63,818700.0,122.4064,122.4706,122.3423,122.4465,818700.0
2013-03-04 14:45:00,152.62,152.73,152.6,152.66,1307400.0,122.4385,122.5268,122.4225,122.4706,1307400.0
2013-03-04 14:50:00,152.67,152.73,152.61,152.72,857200.0,122.4786,122.5268,122.4305,122.5187,857200.0
2013-03-04 14:55:00,152.72,152.78,152.69,152.71,939200.0,122.5187,122.5669,122.4947,122.5107,939200.0
2013-03-04 15:00:00,152.72,152.76,152.64,152.69,648600.0,122.5187,122.5508,122.4546,122.4947,648600.0
2013-03-04 15:05:00,152.69,152.74,152.65,152.66,789900.0,122.4947,122.5348,122.4626,122.4706,789900.0
2013-03-04 15:10:00,152.66,152.67,152.59,152.59,630300.0,122.4706,122.4786,122.4145,122.4145,630300.0
2013-03-04 15:15:00,152.59,152.66,152.55,152.56,743100.0,122.4145,122.4706,122.3824,122.3904,743100.0
2013-03-04 15:20:00,152.57,152.62,152.52,152.6,1142400.0,122.3984,122.4385,122.3583,122.4225,1142400.0
2013-03-04 15:25:00,152.61,152.7,152.58,152.65,935000.0,122.4305,122.5027,122.4064,122.4626,935000.0
2013-03-04 15:30:00,152.65,152.72,152.59,152.72,702100.0,122.4626,122.5187,122.4145,122.5187,702100.0
2013-03-04 15:35:00,152.72,152.73,152.59,152.66,1088000.0,122.5187,122.5268,122.4145,122.4706,1088000.0
2013-03-04 15:40:00,152.65,152.67,152.6,152.64,935200.0,122.4626,122.4786,122.4225,122.4546,935200.0
2013-03-04 15:45:00,152.65,152.72,152.62,152.72,1351500.0,122.4626,122.5187,122.4385,122.5187,1351500.0
2013-03-04 15:50:00,152.72,152.74,152.65,152.7,2031500.0,122.5187,122.5348,122.4626,122.5027,2031500.0
2013-03-04 15:55:00,152.71,152.87,152.65,152.87,4362700.0,122.5107,122.6391,122.4626,122.6391,4362700.0
2013-03-05 09:30:00,153.66,153.81,153.64,153.79,4725200.0,123.2729,123.3932,123.2568,123.3771,4725200.0
2013-03-05 09:35:00,153.79,154.06,153.77,153.98,3694600.0,123.3771,123.5938,123.3611,123.5296,3694600.0
2013-03-05 09:40:00,153.98,154.07,153.85,153.88,2674900.0,123.5296,123.6018,123.4253,123.4493,2674900.0
2013-03-05 09:45:00,153.89,153.96,153.84,153.93,1995100.0,123.4574,123.5135,123.4173,123.4895,1995100.0
2013-03-05 09:50:00,153.93,154.04,153.92,154.01,1832100.0,123.4895,123.5777,123.4814,123.5536,1832100.0
2013-03-05 09:55:00,154.02,154.09,153.92,153.99,1639200.0,123.5617,123.6178,123.4814,123.5376,1639200.0
2013-03-05 10:00:00,153.99,154.23,153.97,154.09,4337500.0,123.5376,123.7301,123.5216,123.6178,4337500.0
2013-03-05 10:05:00,154.09,154.11,153.98,154.06,1918900.0,123.6178,123.6339,123.5296,123.5938,1918900.0
2013-03-05 10:10:00,154.06,154.11,153.94,154.06,2020600.0,123.5938,123.6339,123.4975,123.5938,2020600.0
2013-03-05 10:15:00,154.07,154.24,154.06,154.19,2100500.0,123.6018,123.7382,123.5938,123.698,2100500.0
2013-03-05 10:20:00,154.18,154.28,154.16,154.18,1820100.0,123.69,123.7702,123.674,123.69,1820100.0
2013-03-05 10:25:00,154.18,154.3,154.16,154.28,1101000.0,123.69,123.7863,123.674,123.7702,1101000.0
2013-03-05 10:30:00,154.28,154.38,154.25,154.37,1356300.0,123.7702,123.8505,123.7462,123.8424,1356300.0
2013-03-05 10:35:00,154.37,154.43,154.33,154.34,1408000.0,123.8424,123.8906,123.8104,123.8184,1408000.0
2013-03-05 10:40:00,154.34,154.51,154.34,154.49,2737900.0,123.8184,123.9548,123.8184,123.9387,2737900.0
2013-03-05 10:45:00,154.49,154.56,154.46,154.53,1424500.0,123.9387,123.9949,123.9147,123.9708,1424500.0
2013-03-05 10:50:00,154.54,154.55,154.45,154.47,1154600.0,123.9788,123.9869,123.9066,123.9227,1154600.0
2013-03-05 10:55:00,154.47,154.53,154.39,154.42,1423100.0,123.9227,123.9708,123.8585,123.8826,1423100.0
2013-03-05 11:00:00,154.42,154.44,154.28,154.3,1339700.0,123.8826,123.8986,123.7702,123.7863,1339700.0
2013-03-05 11:05:00,154.3,154.46,154.27,154.46,1353000.0,123.7863,123.9147,123.7622,123.9147,1353000.0
2013-03-05 11:10:00,154.45,154.6,154.45,154.53,2267100.0,123.9066,124.027,123.9066,123.9708,2267100.0
2013-03-05 11:15:00,154.53,154.58,154.44,154.5,1191300.0,123.9708,124.0109,123.8986,123.9467,1191300.0
2013-03-05 11:20:00,154.5,154.5,154.41,154.49,835300.0,123.9467,123.9467,123.8745,123.9387,835300.0
2013-03-05 11:25:00,154.5,154.53,154.4,154.42,798500.0,123.9467,123.9708,123.8665,123.8826,798500.0
2013-03-05 11:30:00,154.42,154.49,154.42,154.43,581100.0,123.8826,123.9387,123.8826,123.8906,581100.0
2013-03-05 11:35:00,154.44,154.44,154.32,154.37,965300.0,123.8986,123.8986,123.8023,123.8424,965300.0
2013-03-05 11:40:00,154.38,154.47,154.36,154.42,825800.0,123.8505,123.9227,123.8344,123.8826,825800.0
2013-03-05 11:45:00,154.43,154.54,154.41,154.53,793200.0,123.8906,123.9788,123.8745,123.9708,793200.0
2013-03-05 11:50:00,154.53,154.54,154.46,154.49,591200.0,123.9708,123.9788,123.9147,123.9387,591200.0
2013-03-05 11:55:00,154.49,154.54,154.46,154.47,452000.0,123.9387,123.9788,123.9147,123.9227,452000.0
2013-03-05 12:00:00,154.47,154.57,154.47,154.48,727300.0,123.9227,124.0029,123.9227,123.9307,727300.0
2013-03-05 12:05:00,154.49,154.53,154.45,154.47,472700.0,123.9387,123.9708,123.9066,123.9227,472700.0
2013-03-05 12:10:00,154.47,154.5,154.41,154.43,768900.0,123.9227,123.9467,123.8745,123.8906,768900.0
2013-03-05 12:15:00,154.42,154.43,154.33,154.35,1217600.0,123.8826,123.8906,123.8104,123.8264,1217600.0
2013-03-05 12:20:00,154.35,154.38,154.31,154.33,524900.0,123.8264,123.8505,123.7943,123.8104,524900.0
2013-03-05 12:25:00,154.33,154.37,154.32,154.34,606200.0,123.8104,123.8424,123.8023,123.8184,606200.0
2013-03-05 12:30:00,154.35,154.37,154.33,154.35,618700.0,123.8264,123.8424,123.8104,123.8264,618700.0
2013-03-05 12:35:00,154.36,154.41,154.34,154.38,433800.0,123.8344,123.8745,123.8184,123.8505,433800.0
2013-03-05 12:40:00,154.39,154.43,154.32,154.35,488400.0,123.8585,123.8906,123.8023,123.8264,488400.0
2013-03-05 12:45:00,154.35,154.42,154.35,154.4,332100.0,123.8264,123.8826,123.8264,123.8665,332100.0
2013-03-05 12:50:00,154.4,154.47,154.4,154.46,646600.0,123.8665,123.9227,123.8665,123.9147,646600.0
2013-03-05 12:55:00,154.45,154.46,154.37,154.43,399700.0,123.9066,123.9147,123.8424,123.8906,399700.0
2013-03-05 13:00:00,154.43,154.45,154.39,154.4,348600.0,123.8906,123.9066,123.8585,123.8665,348600.0
2013-03-05 13:05:00,154.4,154.41,154.33,154.35,298400.0,123.8665,123.8745,123.8104,123.8264,298400.0
2013-03-05 13:10:00,154.35,154.43,154.34,154.4,494700.0,123.8264,123.8906,123.8184,123.8665,494700.0
2013-03-05 13:15:00,154.4,154.52,154.38,154.49,623800.0,123.8665,123.9628,123.8505,123.9387,623800.0
2013-03-05 13:20:00,154.49,154.6,154.48,154.52,1704000.0,123.9387,124.027,123.9307,123.9628,1704000.0
2013-03-05 13:25:00,154.52,154.57,154.51,154.53,1021200.0,123.9628,124.0029,123.9548,123.9708,1021200.0
2013-03-05 13:30:00,154.53,154.7,154.49,154.68,1488600.0,123.9708,124.1072,123.9387,124.0911,1488600.0
2013-03-05 13:35:00,154.68,154.69,154.59,154.64,764800.0,124.0911,124.0992,124.0189,124.0591,764800.0
2013-03-05 13:40:00,154.63,154.65,154.5,154.53,705100.0,124.051,124.0671,123.9467,123.9708,705100.0
2013-03-05 13:45:00,154.53,154.56,154.46,154.46,634800.0,123.9708,123.9949,123.9147,123.9147,634800.0
2013-03-05 13:50:00,154.47,154.48,154.36,154.41,619700.0,123.9227,123.9307,123.8344,123.8745,619700.0
2013-03-05 13:55:00,154.41,154.42,154.34,154.37,715400.0,123.8745,123.8826,123.8184,123.8424,715400.0
2013-03-05 14:00:00,154.37,154.45,154.36,154.37,694600.0,123.8424,123.9066,123.8344,123.8424,694600.0
2013-03-05 14:05:00,154.37,154.41,154.33,154.35,814200.0,123.8424,123.8745,123.8104,123.8264,814200.0
2013-03-05 14:10:00,154.35,154.41,154.35,154.41,466500.0,123.8264,123.8745,123.8264,123.8745,466500.0
2013-03-05 14:15:00,154.41,154.43,154.4,154.42,451800.0,123.8745,123.8906,123.8665,123.8826,451800.0
2013-03-05 14:20:00,154.43,154.47,154.39,154.39,571300.0,123.8906,123.9227,123.8585,123.8585,571300.0
2013-03-05 14:25:00,154.39,154.4,154.23,154.25,1087800.0,123.8585,123.8665,123.7301,123.7462,1087800.0
2013-03-05 14:30:00,154.25,154.26,154.17,154.2,1187000.0,123.7462,123.7542,123.682,123.7061,1187000.0
2013-03-05 14:35:00,154.19,154.31,154.19,154.28,572600.0,123.698,123.7943,123.698,123.7702,572600.0
2013-03-05 14:40:00,154.28,154.34,154.24,154.32,721200.0,123.7702,123.8184,123.7382,123.8023,721200.0
2013-03-05 14:45:00,154.32,154.42,154.32,154.38,958400.0,123.8023,123.8826,123.8023,123.8505,958400.0
2013-03-05 14:50:00,154.38,154.38,154.24,154.28,761100.0,123.8505,123.8505,123.7382,123.7702,761100.0
2013-03-05 14:55:00,154.28,154.38,154.24,154.34,744400.0,123.7702,123.8505,123.7382,123.8184,744400.0
2013-03-05 15:00:00,154.33,154.42,154.21,154.35,1128400.0,123.8104,123.8826,123.7141,123.8264,1128400.0
2013-03-05 15:05:00,154.34,154.39,154.23,154.39,831500.0,123.8184,123.8585,123.7301,123.8585,831500.0
2013-03-05 15:10:00,154.38,154.42,154.31,154.4,1046600.0,123.8505,123.8826,123.7943,123.8665,1046600.0
2013-03-05 15:15:00,154.4,154.4,154.32,154.36,1091800.0,123.8665,123.8665,123.8023,123.8344,1091800.0
2013-03-05 15:20:00,154.36,154.37,154.19,154.27,1405100.0,123.8344,123.8424,123.698,123.7622,1405100.0
2013-03-05 15:25:00,154.28,154.28,154.18,154.22,1199900.0,123.7702,123.7702,123.69,123.7221,1199900.0
2013-03-05 15:30:00,154.22,154.35,154.21,154.23,992200.0,123.7221,123.8264,123.7141,123.7301,992200.0
2013-03-05 15:35:00,154.23,154.36,154.21,154.31,1239200.0,123.7301,123.8344,123.7141,123.7943,1239200.0
2013-03-05 15:40:00,154.31,154.52,154.31,154.48,2050500.0,123.7943,123.9628,123.7943,123.9307,2050500.0
2013-03-05 15:45:00,154.49,154.49,154.21,154.23,1630500.0,123.9387,123.9387,123.7141,123.7301,1630500.0
2013-03-05 15:50:00,154.21,154.23,154.08,154.12,3898300.0,123.7141,123.7301,123.6098,123.6419,3898300.0
2013-03-05 15:55:00,154.12,154.33,154.09,154.31,7675700.0,123.6419,123.8104,123.6178,123.7943,7675700.0
2013-03-06 09:30:00,154.85,154.87,154.72,154.74,3302100.0,124.2275,124.2436,124.1232,124.1393,3302100.0
2013-03-06 09:35:00,154.75,154.81,154.64,154.67,2711500.0,124.1473,124.1954,124.0591,124.0831,2711500.0
2013-03-06 09:40:00,154.67,154.71,154.57,154.61,2756900.0,124.0831,124.1152,124.0029,124.035,2756900.0
2013-03-06 09:45:00,154.61,154.79,154.52,154.73,1887000.0,124.035,124.1794,123.9628,124.1313,1887000.0
2013-03-06 09:50:00,154.73,154.86,154.68,154.85,1556100.0,124.1313,124.2355,124.0911,124.2275,1556100.0
2013-03-06 09:55:00,154.84,154.92,154.77,154.83,2179800.0,124.2195,124.2837,124.1633,124.2115,2179800.0
2013-03-06 10:00:00,154.82,154.83,154.66,154.68,1921700.0,124.2035,124.2115,124.0751,124.0911,1921700.0
2013-03-06 10:05:00,154.67,154.72,154.6,154.62,1286500.0,124.0831,124.1232,124.027,124.043,1286500.0
2013-03-06 10:10:00,154.63,154.77,154.58,154.68,1456200.0,124.051,124.1633,124.0109,124.0911,1456200.0
2013-03-06 10:15:00,154.68,154.81,154.58,154.58,1355200.0,124.0911,124.1954,124.0109,124.0109,1355200.0
2013-03-06 10:20:00,154.58,154.68,154.54,154.66,1167300.0,124.0109,124.0911,123.9788,124.0751,1167300.0
2013-03-06 10:25:00,154.66,154.74,154.58,154.65,1051400.0,124.0751,124.1393,124.0109,124.0671,1051400.0
2013-03-06 10:30:00,154.64,154.65,154.38,154.47,2059300.0,124.0591,124.0671,123.8505,123.9227,2059300.0
2013-03-06 10:35:00,154.47,154.56,154.42,154.53,1393100.0,123.9227,123.9949,123.8826,123.9708,1393100.0
2013-03-06 10:40:00,154.53,154.63,154.45,154.61,1203500.0,123.9708,124.051,123.9066,124.035,1203500.0
2013-03-06 10:45:00,154.6,154.66,154.53,154.56,1842600.0,124.027,124.0751,123.9708,123.9949,1842600.0
2013-03-06 10:50:00,154.56,154.58,154.46,154.49,742500.0,123.9949,124.0109,123.9147,123.9387,742500.0
2013-03-06 10:55:00,154.49,154.5,154.35,154.36,905500.0,123.9387,123.9467,123.8264,123.8344,905500.0
2013-03-06 11:00:00,154.35,154.48,154.34,154.37,1337200.0,123.8264,123.9307,123.8184,123.8424,1337200.0
2013-03-06 11:05:00,154.38,154.4,154.33,154.36,1117100.0,123.8505,123.8665,123.8104,123.8344,1117100.0
2013-03-06 11:10:00,154.36,154.48,154.34,154.48,975300.0,123.8344,123.9307,123.8184,123.9307,975300.0
2013-03-06 11:15:00,154.47,154.54,154.43,154.52,1030100.0,123.9227,123.9788,123.8906,123.9628,1030100.0
2013-03-06 11:20:00,154.52,154.53,154.48,154.49,426100.0,123.9628,123.9708,123.9307,123.9387,426100.0
2013-03-06 11:25:00,154.49,154.49,154.36,154.38,676400.0,123.9387,123.9387,123.8344,123.8505,676400.0
2013-03-06 11:30:00,154.37,154.49,154.35,154.42,817500.0,123.8424,123.9387,123.8264,123.8826,817500.0
2013-03-06 11:35:00,154.42,154.5,154.39,154.48,449700.0,123.8826,123.9467,123.8585,123.9307,449700.0
2013-03-06 11:40:00,154.48,154.5,154.4,154.42,379900.0,123.9307,123.9467,123.8665,123.8826,379900.0
2013-03-06 11:45:00,154.42,154.51,154.4,154.47,413400.0,123.8826,123.9548,123.8665,123.9227,413400.0
2013-03-06 11:50:00,154.46,154.52,154.35,154.38,1273900.0,123.9147,123.9628,123.8264,123.8505,1273900.0
2013-03-06 11:55:00,154.38,154.42,154.36,154.36,437600.0,123.8505,123.8826,123.8344,123.8344,437600.0
2013-03-06 12:00:00,154.37,154.39,154.23,154.28,1150600.0,123.8424,123.8585,123.7301,123.7702,1150600.0
2013-03-06 12:05:00,154.28,154.29,154.17,154.18,1158600.0,123.7702,123.7783,123.682,123.69,1158600.0
2013-03-06 12:10:00,154.18,154.28,154.16,154.23,867500.0,123.69,123.7702,123.674,123.7301,867500.0
2013-03-06 12:15:00,154.23,154.35,154.23,154.34,671800.0,123.7301,123.8264,123.7301,123.8184,671800.0
2013-03-06 12:20:00,154.34,154.36,154.29,154.34,604500.0,123.8184,123.8344,123.7783,123.8184,604500.0
2013-03-06 12:25:00,154.32,154.36,154.26,154.27,764100.0,123.8023,123.8344,123.7542,123.7622,764100.0
2013-03-06 12:30:00,154.28,154.33,154.25,154.33,404100.0,123.7702,123.8104,123.7462,123.8104,404100.0
2013-03-06 12:35:00,154.32,154.41,154.31,154.39,803300.0,123.8023,123.8745,123.7943,123.8585,803300.0
2013-03-06 12:40:00,154.38,154.52,154.37,154.52,513500.0,123.8505,123.9628,123.8424,123.9628,513500.0
2013-03-06 12:45:00,154.52,154.52,154.44,154.49,466800.0,123.9628,123.9628,123.8986,123.9387,466800.0
2013-03-06 12:50:00,154.47,154.48,154.42,154.45,339700.0,123.9227,123.9307,123.8826,123.9066,339700.0
2013-03-06 12:55:00,154.46,154.46,154.28,154.32,441300.0,123.9147,123.9147,123.7702,123.8023,441300.0
2013-03-06 13:00:00,154.32,154.37,154.25,154.37,479600.0,123.8023,123.8424,123.7462,123.8424,479600.0
2013-03-06 13:05:00,154.36,154.42,154.35,154.41,219000.0,123.8344,123.8826,123.8264,123.8745,219000.0
2013-03-06 13:10:00,154.41,154.44,154.37,154.43,379600.0,123.8745,123.8986,123.8424,123.8906,379600.0
2013-03-06 13:15:00,154.43,154.49,154.42,154.48,532800.0,123.8906,123.9387,123.8826,123.9307,532800.0
2013-03-06 13:20:00,154.48,154.5,154.4,154.43,495200.0,123.9307,123.9467,123.8665,123.8906,495200.0
2013-03-06 13:25:00,154.42,154.46,154.39,154.45,486700.0,123.8826,123.9147,123.8585,123.9066,486700.0
2013-03-06 13:30:00,154.45,154.46,154.4,154.42,243100.0,123.9066,123.9147,123.8665,123.8826,243100.0
2013-03-06 13:35:00,154.41,154.49,154.4,154.49,492700.0,123.8745,123.9387,123.8665,123.9387,492700.0
2013-03-06 13:40:00,154.49,154.6,154.48,154.59,868900.0,123.9387,124.027,123.9307,124.0189,868900.0
2013-03-06 13:45:00,154.59,154.6,154.54,154.55,395300.0,124.0189,124.027,123.9788,123.9869,395300.0
2013-03-06 13:50:00,154.55,154.56,154.45,154.48,504100.0,123.9869,123.9949,123.9066,123.9307,504100.0
2013-03-06 13:55:00,154.49,154.52,154.47,154.51,304300.0,123.9387,123.9628,123.9227,123.9548,304300.0
2013-03-06 14:00:00,154.52,154.59,154.51,154.56,780100.0,123.9628,124.0189,123.9548,123.9949,780100.0
2013-03-06 14:05:00,154.56,154.56,154.5,154.52,577200.0,123.9949,123.9949,123.9467,123.9628,577200.0
2013-03-06 14:10:00,154.52,154.52,154.38,154.43,860400.0,123.9628,123.9628,123.8505,123.8906,860400.0
2013-03-06 14:15:00,154.43,154.5,154.39,154.44,815300.0,123.8906,123.9467,123.8585,123.8986,815300.0
2013-03-06 14:20:00,154.45,154.56,154.43,154.53,479000.0,123.9066,123.9949,123.8906,123.9708,479000.0
2013-03-06 14:25:00,154.53,154.58,154.51,154.56,465000.0,123.9708,124.0109,123.9548,123.9949,465000.0
2013-03-06 14:30:00,154.56,154.67,154.54,154.66,962200.0,123.9949,124.0831,123.9788,124.0751,962200.0
2013-03-06 14:35:00,154.65,154.75,154.65,154.69,1271100.0,124.0671,124.1473,124.0671,124.0992,1271100.0
2013-03-06 14:40:00,154.68,154.69,154.63,154.65,462700.0,124.0911,124.0992,124.051,124.0671,462700.0
2013-03-06 14:45:00,154.66,154.85,154.65,154.8,1170400.0,124.0751,124.2275,124.0671,124.1874,1170400.0
2013-03-06 14:50:00,154.81,154.86,154.73,154.78,926900.0,124.1954,124.2355,124.1313,124.1714,926900.0
2013-03-06 14:55:00,154.78,154.82,154.75,154.77,667800.0,124.1714,124.2035,124.1473,124.1633,667800.0
2013-03-06 15:00:00,154.76,154.79,154.66,154.69,905000.0,124.1553,124.1794,124.0751,124.0992,905000.0
2013-03-06 15:05:00,154.7,154.75,154.64,154.66,758300.0,124.1072,124.1473,124.0591,124.0751,758300.0
2013-03-06 15:10:00,154.66,154.74,154.59,154.61,670200.0,124.0751,124.1393,124.0189,124.035,670200.0
2013-03-06 15:15:00,154.61,154.65,154.59,154.59,782700.0,124.035,124.0671,124.0189,124.0189,782700.0
2013-03-06 15:20:00,154.6,154.64,154.54,154.64,728000.0,124.027,124.0591,123.9788,124.0591,728000.0
2013-03-06 15:25:00,154.64,154.64,154.51,154.56,658500.0,124.0591,124.0591,123.9548,123.9949,658500.0
2013-03-06 15:30:00,154.56,154.56,154.41,154.48,1424000.0,123.9949,123.9949,123.8745,123.9307,1424000.0
2013-03-06 15:35:00,154.48,154.48,154.4,154.42,536200.0,123.9307,123.9307,123.8665,123.8826,536200.0
2013-03-06 15:40:00,154.42,154.46,154.34,154.38,1218800.0,123.8826,123.9147,123.8184,123.8505,1218800.0
2013-03-06 15:45:00,154.37,154.42,154.33,154.39,1454800.0,123.8424,123.8826,123.8104,123.8585,1454800.0
2013-03-06 15:50:00,154.38,154.41,154.36,154.41,1024600.0,123.8505,123.8745,123.8344,123.8745,1024600.0
2013-03-06 15:55:00,154.4,154.53,154.4,154.51,3793100.0,123.8665,123.9708,123.8665,123.9548,3793100.0
2013-03-07 09:30:00,154.7,154.9,154.64,154.87,2433700.0,124.1072,124.2676,124.0591,124.2436,2433700.0
2013-03-07 09:35:00,154.87,154.91,154.71,154.71,1830500.0,124.2436,124.2757,124.1152,124.1152,1830500.0
2013-03-07 09:40:00,154.71,154.76,154.6,154.75,1352800.0,124.1152,124.1553,124.027,124.1473,1352800.0
2013-03-07 09:45:00,154.75,154.78,154.62,154.64,1055900.0,124.1473,124.1714,124.043,124.0591,1055900.0
2013-03-07 09:50:00,154.65,154.8,154.54,154.74,1455200.0,124.0671,124.1874,123.9788,124.1393,1455200.0
2013-03-07 09:55:00,154.74,154.79,154.7,154.77,1087500.0,124.1393,124.1794,124.1072,124.1633,1087500.0
2013-03-07 10:00:00,154.77,154.83,154.59,154.66,1294700.0,124.1633,124.2115,124.0189,124.0751,1294700.0
2013-03-07 10:05:00,154.65,154.74,154.6,154.69,838100.0,124.0671,124.1393,124.027,124.0992,838100.0
2013-03-07 10:10:00,154.68,154.79,154.66,154.75,606500.0,124.0911,124.1794,124.0751,124.1473,606500.0
2013-03-07 10:15:00,154.75,154.81,154.7,154.77,894600.0,124.1473,124.1954,124.1072,124.1633,894600.0
2013-03-07 10:20:00,154.77,154.8,154.63,154.7,957400.0,124.1633,124.1874,124.051,124.1072,957400.0
2013-03-07 10:25:00,154.7,154.78,154.67,154.76,696700.0,124.1072,124.1714,124.0831,124.1553,696700.0
2013-03-07 10:30:00,154.77,154.87,154.74,154.86,1029600.0,124.1633,124.2436,124.1393,124.2355,1029600.0
2013-03-07 10:35:00,154.85,154.86,154.72,154.73,792100.0,124.2275,124.2355,124.1232,124.1313,792100.0
2013-03-07 10:40:00,154.73,154.85,154.68,154.84,1054100.0,124.1313,124.2275,124.0911,124.2195,1054100.0
2013-03-07 10:45:00,154.85,154.86,154.77,154.81,737700.0,124.2275,124.2355,124.1633,124.1954,737700.0
2013-03-07 10:50:00,154.8,154.81,154.72,154.72,604700.0,124.1874,124.1954,124.1232,124.1232,604700.0
2013-03-07 10:55:00,154.72,154.76,154.66,154.71,796800.0,124.1232,124.1553,124.0751,124.1152,796800.0
2013-03-07 11:00:00,154.7,154.77,154.68,154.77,560100.0,124.1072,124.1633,124.0911,124.1633,560100.0
2013-03-07 11:05:00,154.77,154.88,154.76,154.86,641000.0,124.1633,124.2516,124.1553,124.2355,641000.0
2013-03-07 11:10:00,154.87,154.91,154.8,154.83,600500.0,124.2436,124.2757,124.1874,124.2115,600500.0
2013-03-07 11:15:00,154.83,154.87,154.78,154.8,472100.0,124.2115,124.2436,124.1714,124.1874,472100.0
2013-03-07 11:20:00,154.81,154.82,154.76,154.81,640900.0,124.1954,124.2035,124.1553,124.1954,640900.0
2013-03-07 11:25:00,154.81,154.83,154.75,154.8,490400.0,124.1954,124.2115,124.1473,124.1874,490400.0
2013-03-07 11:30:00,154.8,154.86,154.77,154.81,430900.0,124.1874,124.2355,124.1633,124.1954,430900.0
2013-03-07 11:35:00,154.82,154.89,154.79,154.87,379100.0,124.2035,124.2596,124.1794,124.2436,379100.0
2013-03-07 11:40:00,154.87,154.89,154.82,154.87,288300.0,124.2436,124.2596,124.2035,124.2436,288300.0
2013-03-07 11:45:00,154.87,154.88,154.77,154.81,461000.0,124.2436,124.2516,124.1633,124.1954,461000.0
2013-03-07 11:50:00,154.81,154.91,154.8,154.89,503000.0,124.1954,124.2757,124.1874,124.2596,503000.0
2013-03-07 11:55:00,154.9,154.98,154.8,154.85,2079500.0,124.2676,124.3318,124.1874,124.2275,2079500.0
2013-03-07 12:00:00,154.84,154.87,154.81,154.83,363300.0,124.2195,124.2436,124.1954,124.2115,363300.0
2013-03-07 12:05:00,154.83,154.84,154.78,154.8,373600.0,124.2115,124.2195,124.1714,124.1874,373600.0
2013-03-07 12:10:00,154.8,154.81,154.75,154.77,411100.0,124.1874,124.1954,124.1473,124.1633,411100.0
2013-03-07 12:15:00,154.78,154.82,154.75,154.8,192300.0,124.1714,124.2035,124.1473,124.1874,192300.0
2013-03-07 12:20:00,154.81,154.82,154.77,154.8,337000.0,124.1954,124.2035,124.1633,124.1874,337000.0
2013-03-07 12:25:00,154.8,154.89,154.79,154.87,467100.0,124.1874,124.2596,124.1794,124.2436,467100.0
2013-03-07 12:30:00,154.86,154.9,154.85,154.86,346300.0,124.2355,124.2676,124.2275,124.2355,346300.0
2013-03-07 12:35:00,154.85,154.86,154.78,154.78,296600.0,124.2275,124.2355,124.1714,124.1714,296600.0
2013-03-07 12:40:00,154.78,154.8,154.75,154.78,290200.0,124.1714,124.1874,124.1473,124.1714,290200.0
2013-03-07 12:45:00,154.78,154.86,154.77,154.84,499800.0,124.1714,124.2355,124.1633,124.2195,499800.0
2013-03-07 12:50:00,154.85,154.87,154.81,154.84,432100.0,124.2275,124.2436,124.1954,124.2195,432100.0
2013-03-07 12:55:00,154.84,154.91,154.84,154.88,522800.0,124.2195,124.2757,124.2195,124.2516,522800.0
2013-03-07 13:00:00,154.88,154.9,154.82,154.88,430000.0,124.2516,124.2676,124.2035,124.2516,430000.0
2013-03-07 13:05:00,154.89,154.9,154.8,154.82,249100.0,124.2596,124.2676,124.1874,124.2035,249100.0
2013-03-07 13:10:00,154.83,154.88,154.82,154.88,247600.0,124.2115,124.2516,124.2035,124.2516,247600.0
2013-03-07 13:15:00,154.88,154.91,154.85,154.85,289100.0,124.2516,124.2757,124.2275,124.2275,289100.0
2013-03-07 13:20:00,154.86,154.88,154.82,154.83,244200.0,124.2355,124.2516,124.2035,124.2115,244200.0
2013-03-07 13:25:00,154.83,154.84,154.78,154.81,337600.0,124.2115,124.2195,124.1714,124.1954,337600.0
2013-03-07 13:30:00,154.81,154.81,154.7,154.7,693800.0,124.1954,124.1954,124.1072,124.1072,693800.0
2013-03-07 13:35:00,154.7,154.73,154.66,154.69,891700.0,124.1072,124.1313,124.0751,124.0992,891700.0
2013-03-07 13:40:00,154.69,154.73,154.66,154.69,377900.0,124.0992,124.1313,124.0751,124.0992,377900.0
2013-03-07 13:45:00,154.69,154.74,154.67,154.72,357000.0,124.0992,124.1393,124.0831,124.1232,357000.0
2013-03-07 13:50:00,154.71,154.78,154.71,154.76,296800.0,124.1152,124.1714,124.1152,124.1553,296800.0
2013-03-07 13:55:00,154.76,154.78,154.72,154.77,208300.0,124.1553,124.1714,124.1232,124.1633,208300.0
2013-03-07 14:00:00,154.77,154.78,154.69,154.72,474900.0,124.1633,124.1714,124.0992,124.1232,474900.0
2013-03-07 14:05:00,154.72,154.73,154.6,154.6,768800.0,124.1232,124.1313,124.027,124.027,768800.0
2013-03-07 14:10:00,154.6,154.61,154.52,154.59,1034200.0,124.027,124.035,123.9628,124.0189,1034200.0
2013-03-07 14:15:00,154.6,154.64,154.6,154.63,386400.0,124.027,124.0591,124.027,124.051,386400.0
2013-03-07 14:20:00,154.63,154.64,154.61,154.62,197800.0,124.051,124.0591,124.035,124.043,197800.0
2013-03-07 14:25:00,154.62,154.72,154.61,154.69,608300.0,124.043,124.1232,124.035,124.0992,608300.0
2013-03-07 14:30:00,154.69,154.76,154.68,154.74,396500.0,124.0992,124.1553,124.0911,124.1393,396500.0
2013-03-07 14:35:00,154.74,154.75,154.64,154.7,1071700.0,124.1393,124.1473,124.0591,124.1072,1071700.0
2013-03-07 14:40:00,154.69,154.71,154.63,154.65,806200.0,124.0992,124.1152,124.051,124.0671,806200.0
2013-03-07 14:45:00,154.65,154.75,154.64,154.74,393900.0,124.0671,124.1473,124.0591,124.1393,393900.0
2013-03-07 14:50:00,154.75,154.75,154.67,154.72,362700.0,124.1473,124.1473,124.0831,124.1232,362700.0
2013-03-07 14:55:00,154.73,154.84,154.72,154.77,652200.0,124.1313,124.2195,124.1232,124.1633,652200.0
2013-03-07 15:00:00,154.78,154.81,154.75,154.79,384800.0,124.1714,124.1954,124.1473,124.1794,384800.0
2013-03-07 15:05:00,154.8,154.88,154.78,154.84,923100.0,124.1874,124.2516,124.1714,124.2195,923100.0
2013-03-07 15:10:00,154.84,154.9,154.83,154.88,696900.0,124.2195,124.2676,124.2115,124.2516,696900.0
2013-03-07 15:15:00,154.89,154.94,154.84,154.9,800100.0,124.2596,124.2997,124.2195,124.2676,800100.0
2013-03-07 15:20:00,154.9,154.9,154.75,154.77,2414900.0,124.2676,124.2676,124.1473,124.1633,2414900.0
2013-03-07 15:25:00,154.78,154.88,154.77,154.85,889100.0,124.1714,124.2516,124.1633,124.2275,889100.0
2013-03-07 15:30:00,154.85,154.92,154.83,154.88,1082200.0,124.2275,124.2837,124.2115,124.2516,1082200.0
2013-03-07 15:35:00,154.88,154.91,154.86,154.91,543000.0,124.2516,124.2757,124.2355,124.2757,543000.0
2013-03-07 15:40:00,154.91,154.95,154.81,154.83,1477500.0,124.2757,124.3078,124.1954,124.2115,1477500.0
2013-03-07 15:45:00,154.82,154.89,154.79,154.87,1112500.0,124.2035,124.2596,124.1794,124.2436,1112500.0
2013-03-07 15:50:00,154.87,154.88,154.81,154.83,1178400.0,124.2436,124.2516,124.1954,124.2115,1178400.0
2013-03-07 15:55:00,154.82,154.92,154.77,154.79,3725600.0,124.2035,124.2837,124.1633,124.1794,3725600.0
2013-03-08 09:30:00,155.46,155.6,155.44,155.46,3781800.0,124.7169,124.8292,124.7009,124.7169,3781800.0
2013-03-08 09:35:00,155.46,155.48,155.32,155.35,2641900.0,124.7169,124.7329,124.6046,124.6286,2641900.0
2013-03-08 09:40:00,155.36,155.36,155.13,155.15,2509000.0,124.6367,124.6367,124.4522,124.4682,2509000.0
2013-03-08 09:45:00,155.16,155.18,154.96,155.02,2527300.0,124.4762,124.4923,124.3158,124.3639,2527300.0
2013-03-08 09:50:00,155.02,155.15,154.96,155.0,2372300.0,124.3639,124.4682,124.3158,124.3479,2372300.0
2013-03-08 09:55:00,155.0,155.04,154.91,155.03,2036800.0,124.3479,124.38,124.2757,124.3719,2036800.0
2013-03-08 10:00:00,155.03,155.03,154.8,154.99,3468100.0,124.3719,124.3719,124.1874,124.3398,3468100.0
2013-03-08 10:05:00,154.99,155.01,154.76,154.92,1605100.0,124.3398,124.3559,124.1553,124.2837,1605100.0
2013-03-08 10:10:00,154.9,154.92,154.67,154.74,2457300.0,124.2676,124.2837,124.0831,124.1393,2457300.0
2013-03-08 10:15:00,154.74,154.83,154.66,154.82,1853600.0,124.1393,124.2115,124.0751,124.2035,1853600.0
2013-03-08 10:20:00,154.82,154.94,154.81,154.87,1782700.0,124.2035,124.2997,124.1954,124.2436,1782700.0
2013-03-08 10:25:00,154.87,155.02,154.83,154.99,1685000.0,124.2436,124.3639,124.2115,124.3398,1685000.0
2013-03-08 10:30:00,154.98,155.04,154.91,155.03,1054000.0,124.3318,124.38,124.2757,124.3719,1054000.0
2013-03-08 10:35:00,155.02,155.05,154.95,155.04,634900.0,124.3639,124.388,124.3078,124.38,634900.0
2013-03-08 10:40:00,155.03,155.15,155.02,155.02,1488500.0,124.3719,124.4682,124.3639,124.3639,1488500.0
2013-03-08 10:45:00,155.03,155.06,154.93,154.98,899600.0,124.3719,124.396,124.2917,124.3318,899600.0
2013-03-08 10:50:00,154.98,155.06,154.9,154.94,1628000.0,124.3318,124.396,124.2676,124.2997,1628000.0
2013-03-08 10:55:00,154.93,155.06,154.92,155.04,857800.0,124.2917,124.396,124.2837,124.38,857800.0
2013-03-08 11:00:00,155.05,155.06,154.89,155.02,2108100.0,124.388,124.396,124.2596,124.3639,2108100.0
2013-03-08 11:05:00,155.03,155.17,154.99,155.15,829400.0,124.3719,124.4842,124.3398,124.4682,829400.0
2013-03-08 11:10:00,155.14,155.2,155.12,155.16,1061400.0,124.4602,124.5083,124.4441,124.4762,1061400.0
2013-03-08 11:15:00,155.16,155.19,155.08,155.14,732000.0,124.4762,124.5003,124.412,124.4602,732000.0
2013-03-08 11:20:00,155.14,155.19,155.08,155.1,660200.0,124.4602,124.5003,124.412,124.4281,660200.0
2013-03-08 11:25:00,155.11,155.2,155.1,155.14,379600.0,124.4361,124.5083,124.4281,124.4602,379600.0
2013-03-08 11:30:00,155.14,155.24,155.12,155.22,1078600.0,124.4602,124.5404,124.4441,124.5244,1078600.0
2013-03-08 11:35:00,155.22,155.24,155.14,155.15,777600.0,124.5244,124.5404,124.4602,124.4682,777600.0
2013-03-08 11:40:00,155.15,155.23,155.14,155.2,965100.0,124.4682,124.5324,124.4602,124.5083,965100.0
2013-03-08 11:45:00,155.2,155.26,155.16,155.24,703200.0,124.5083,124.5564,124.4762,124.5404,703200.0
2013-03-08 11:50:00,155.24,155.28,155.2,155.21,816000.0,124.5404,124.5725,124.5083,124.5163,816000.0
2013-03-08 11:55:00,155.21,155.28,155.2,155.28,593900.0,124.5163,124.5725,124.5083,124.5725,593900.0
2013-03-08 12:00:00,155.28,155.28,155.23,155.26,486000.0,124.5725,124.5725,124.5324,124.5564,486000.0
2013-03-08 12:05:00,155.27,155.33,155.21,155.3,736900.0,124.5645,124.6126,124.5163,124.5885,736900.0
2013-03-08 12:10:00,155.29,155.31,155.09,155.12,2122000.0,124.5805,124.5966,124.4201,124.4441,2122000.0
2013-03-08 12:15:00,155.12,155.18,155.05,155.09,651800.0,124.4441,124.4923,124.388,124.4201,651800.0
2013-03-08 12:20:00,155.09,155.17,155.08,155.13,481600.0,124.4201,124.4842,124.412,124.4522,481600.0
2013-03-08 12:25:00,155.13,155.13,155.02,155.03,678200.0,124.4522,124.4522,124.3639,124.3719,678200.0
2013-03-08 12:30:00,155.04,155.07,154.97,154.99,809100.0,124.38,124.404,124.3238,124.3398,809100.0
2013-03-08 12:35:00,154.98,155.03,154.94,155.0,592400.0,124.3318,124.3719,124.2997,124.3479,592400.0
2013-03-08 12:40:00,155.0,155.08,155.0,155.06,900500.0,124.3479,124.412,124.3479,124.396,900500.0
2013-03-08 12:45:00,155.06,155.12,155.04,155.05,895100.0,124.396,124.4441,124.38,124.388,895100.0
2013-03-08 12:50:00,155.04,155.13,155.02,155.12,410500.0,124.38,124.4522,124.3639,124.4441,410500.0
2013-03-08 12:55:00,155.13,155.16,155.12,155.15,454000.0,124.4522,124.4762,124.4441,124.4682,454000.0
2013-03-08 13:00:00,155.15,155.16,155.1,155.1,423800.0,124.4682,124.4762,124.4281,124.4281,423800.0
2013-03-08 13:05:00,155.1,155.18,155.08,155.16,706400.0,124.4281,124.4923,124.412,124.4762,706400.0
2013-03-08 13:10:00,155.16,155.19,155.15,155.19,254500.0,124.4762,124.5003,124.4682,124.5003,254500.0
2013-03-08 13:15:00,155.18,155.26,155.17,155.22,608200.0,124.4923,124.5564,124.4842,124.5244,608200.0
2013-03-08 13:20:00,155.22,155.25,155.21,155.22,524500.0,124.5244,124.5484,124.5163,124.5244,524500.0
2013-03-08 13:25:00,155.22,155.23,155.16,155.17,428800.0,124.5244,124.5324,124.4762,124.4842,428800.0
2013-03-08 13:30:00,155.18,155.2,155.15,155.19,257800.0,124.4923,124.5083,124.4682,124.5003,257800.0
2013-03-08 13:35:00,155.19,155.3,155.18,155.29,560900.0,124.5003,124.5885,124.4923,124.5805,560900.0
2013-03-08 13:40:00,155.3,155.3,155.19,155.24,734000.0,124.5885,124.5885,124.5003,124.5404,734000.0
2013-03-08 13:45:00,155.23,155.32,155.23,155.29,622700.0,124.5324,124.6046,124.5324,124.5805,622700.0
2013-03-08 13:50:00,155.29,155.32,155.28,155.28,454800.0,124.5805,124.6046,124.5725,124.5725,454800.0
2013-03-08 13:55:00,155.29,155.32,155.27,155.29,278100.0,124.5805,124.6046,124.5645,124.5805,278100.0
2013-03-08 14:00:00,155.29,155.32,155.27,155.31,245200.0,124.5805,124.6046,124.5645,124.5966,245200.0
2013-03-08 14:05:00,155.31,155.32,155.27,155.28,125000.0,124.5966,124.6046,124.5645,124.5725,125000.0
2013-03-08 14:10:00,155.28,155.3,155.22,155.22,568900.0,124.5725,124.5885,124.5244,124.5244,568900.0
2013-03-08 14:15:00,155.22,155.27,155.21,155.22,515400.0,124.5244,124.5645,124.5163,124.5244,515400.0
2013-03-08 14:20:00,155.22,155.3,155.21,155.29,520400.0,124.5244,124.5885,124.5163,124.5805,520400.0
2013-03-08 14:25:00,155.29,155.32,155.28,155.31,393600.0,124.5805,124.6046,124.5725,124.5966,393600.0
2013-03-08 14:30:00,155.31,155.37,155.31,155.35,605700.0,124.5966,124.6447,124.5966,124.6286,605700.0
2013-03-08 14:35:00,155.35,155.36,155.29,155.35,311400.0,124.6286,124.6367,124.5805,124.6286,311400.0
2013-03-08 14:40:00,155.34,155.39,155.26,155.28,578600.0,124.6206,124.6607,124.5564,124.5725,578600.0
2013-03-08 14:45:00,155.29,155.31,155.24,155.27,505700.0,124.5805,124.5966,124.5404,124.5645,505700.0
2013-03-08 14:50:00,155.27,155.31,155.25,155.3,354700.0,124.5645,124.5966,124.5484,124.5885,354700.0
2013-03-08 14:55:00,155.3,155.35,155.26,155.32,483500.0,124.5885,124.6286,124.5564,124.6046,483500.0
2013-03-08 15:00:00,155.32,155.44,155.32,155.44,1871500.0,124.6046,124.7009,124.6046,124.7009,1871500.0
2013-03-08 15:05:00,155.44,155.45,155.36,155.4,1164900.0,124.7009,124.7089,124.6367,124.6688,1164900.0
2013-03-08 15:10:00,155.4,155.46,155.39,155.45,955400.0,124.6688,124.7169,124.6607,124.7089,955400.0
2013-03-08 15:15:00,155.45,155.51,155.44,155.5,1072900.0,124.7089,124.757,124.7009,124.749,1072900.0
2013-03-08 15:20:00,155.5,155.52,155.46,155.5,888600.0,124.749,124.765,124.7169,124.749,888600.0
2013-03-08 15:25:00,155.49,155.51,155.44,155.47,815600.0,124.741,124.757,124.7009,124.7249,815600.0
2013-03-08 15:30:00,155.47,155.52,155.44,155.52,909700.0,124.7249,124.765,124.7009,124.765,909700.0
2013-03-08 15:35:00,155.51,155.55,155.47,155.53,1289600.0,124.757,124.7891,124.7249,124.7731,1289600.0
2013-03-08 15:40:00,155.53,155.62,155.51,155.59,1923300.0,124.7731,124.8453,124.757,124.8212,1923300.0
2013-03-08 15:45:00,155.6,155.63,155.57,155.62,2060100.0,124.8292,124.8533,124.8051,124.8453,2060100.0
2013-03-08 15:50:00,155.62,155.65,155.53,155.53,4017200.0,124.8453,124.8693,124.7731,124.7731,4017200.0
2013-03-08 15:55:00,155.53,155.57,155.39,155.44,8187500.0,124.7731,124.8051,124.6607,124.7009,8187500.0
2013-03-11 09:30:00,155.32,155.36,155.22,155.23,1950200.0,124.6046,124.6367,124.5244,124.5324,1950200.0
2013-03-11 09:35:00,155.23,155.28,155.18,155.28,1435000.0,124.5324,124.5725,124.4923,124.5725,1435000.0
2013-03-11 09:40:00,155.27,155.28,155.13,155.2,2034900.0,124.5645,124.5725,124.4522,124.5083,2034900.0
2013-03-11 09:45:00,155.2,155.29,155.18,155.26,796600.0,124.5083,124.5805,124.4923,124.5564,796600.0
2013-03-11 09:50:00,155.26,155.42,155.25,155.32,1692300.0,124.5564,124.6848,124.5484,124.6046,1692300.0
2013-03-11 09:55:00,155.32,155.38,155.29,155.35,1440000.0,124.6046,124.6527,124.5805,124.6286,1440000.0
2013-03-11 10:00:00,155.34,155.42,155.26,155.32,1797400.0,124.6206,124.6848,124.5564,124.6046,1797400.0
2013-03-11 10:05:00,155.31,155.38,155.31,155.38,613600.0,124.5966,124.6527,124.5966,124.6527,613600.0
2013-03-11 10:10:00,155.37,155.41,155.32,155.32,724400.0,124.6447,124.6768,124.6046,124.6046,724400.0
2013-03-11 10:15:00,155.32,155.33,155.26,155.29,631900.0,124.6046,124.6126,124.5564,124.5805,631900.0
2013-03-11 10:20:00,155.29,155.3,155.23,155.26,352600.0,124.5805,124.5885,124.5324,124.5564,352600.0
2013-03-11 10:25:00,155.27,155.28,155.2,155.22,414300.0,124.5645,124.5725,124.5083,124.5244,414300.0
2013-03-11 10:30:00,155.22,155.34,155.2,155.32,493700.0,124.5244,124.6206,124.5083,124.6046,493700.0
2013-03-11 10:35:00,155.32,155.4,155.29,155.37,698200.0,124.6046,124.6688,124.5805,124.6447,698200.0
2013-03-11 10:40:00,155.37,155.38,155.31,155.34,435100.0,124.6447,124.6527,124.5966,124.6206,435100.0
2013-03-11 10:45:00,155.34,155.43,155.33,155.41,576100.0,124.6206,124.6928,124.6126,124.6768,576100.0
2013-03-11 10:50:00,155.41,155.42,155.3,155.31,643200.0,124.6768,124.6848,124.5885,124.5966,643200.0
2013-03-11 10:55:00,155.31,155.38,155.27,155.37,629800.0,124.5966,124.6527,124.5645,124.6447,629800.0
2013-03-11 11:00:00,155.36,155.39,155.32,155.37,496800.0,124.6367,124.6607,124.6046,124.6447,496800.0
2013-03-11 11:05:00,155.38,155.46,155.38,155.42,822600.0,124.6527,124.7169,124.6527,124.6848,822600.0
2013-03-11 11:10:00,155.42,155.51,155.42,155.49,970800.0,124.6848,124.757,124.6848,124.741,970800.0
2013-03-11 11:15:00,155.48,155.53,155.47,155.5,762100.0,124.7329,124.7731,124.7249,124.749,762100.0
2013-03-11 11:20:00,155.49,155.5,155.39,155.42,482100.0,124.741,124.749,124.6607,124.6848,482100.0
2013-03-11 11:25:00,155.43,155.49,155.42,155.47,466600.0,124.6928,124.741,124.6848,124.7249,466600.0
2013-03-11 11:30:00,155.48,155.53,155.43,155.47,769700.0,124.7329,124.7731,124.6928,124.7249,769700.0
2013-03-11 11:35:00,155.47,155.51,155.44,155.48,419400.0,124.7249,124.757,124.7009,124.7329,419400.0
2013-03-11 11:40:00,155.49,155.57,155.48,155.54,649000.0,124.741,124.8051,124.7329,124.7811,649000.0
2013-03-11 11:45:00,155.53,155.59,155.53,155.54,569600.0,124.7731,124.8212,124.7731,124.7811,569600.0
2013-03-11 11:50:00,155.54,155.6,155.54,155.59,337100.0,124.7811,124.8292,124.7811,124.8212,337100.0
2013-03-11 11:55:00,155.59,155.59,155.56,155.58,263200.0,124.8212,124.8212,124.7971,124.8132,263200.0
2013-03-11 12:00:00,155.59,155.69,155.58,155.67,1115500.0,124.8212,124.9014,124.8132,124.8854,1115500.0
2013-03-11 12:05:00,155.67,155.73,155.65,155.69,974400.0,124.8854,124.9335,124.8693,124.9014,974400.0
2013-03-11 12:10:00,155.68,155.74,155.68,155.74,697100.0,124.8934,124.9415,124.8934,124.9415,697100.0
2013-03-11 12:15:00,155.74,155.75,155.68,155.71,448800.0,124.9415,124.9495,124.8934,124.9175,448800.0
2013-03-11 12:20:00,155.7,155.74,155.67,155.69,346000.0,124.9094,124.9415,124.8854,124.9014,346000.0
2013-03-11 12:25:00,155.69,155.71,155.67,155.68,510300.0,124.9014,124.9175,124.8854,124.8934,510300.0
2013-03-11 12:30:00,155.69,155.69,155.62,155.66,498400.0,124.9014,124.9014,124.8453,124.8773,498400.0
2013-03-11 12:35:00,155.65,155.67,155.62,155.63,466000.0,124.8693,124.8854,124.8453,124.8533,466000.0
2013-03-11 12:40:00,155.63,155.67,155.61,155.66,293400.0,124.8533,124.8854,124.8372,124.8773,293400.0
2013-03-11 12:45:00,155.65,155.7,155.65,155.67,374400.0,124.8693,124.9094,124.8693,124.8854,374400.0
2013-03-11 12:50:00,155.67,155.67,155.64,155.67,232100.0,124.8854,124.8854,124.8613,124.8854,232100.0
2013-03-11 12:55:00,155.67,155.79,155.65,155.79,1029800.0,124.8854,124.9816,124.8693,124.9816,1029800.0
2013-03-11 13:00:00,155.78,155.84,155.78,155.81,969600.0,124.9736,125.0217,124.9736,124.9977,969600.0
2013-03-11 13:05:00,155.81,155.84,155.78,155.84,415800.0,124.9977,125.0217,124.9736,125.0217,415800.0
2013-03-11 13:10:00,155.83,155.9,155.82,155.85,731800.0,125.0137,125.0699,125.0057,125.0298,731800.0
2013-03-11 13:15:00,155.85,155.86,155.78,155.81,536100.0,125.0298,125.0378,124.9736,124.9977,536100.0
2013-03-11 13:20:00,155.8,155.86,155.8,155.83,1244900.0,124.9897,125.0378,124.9897,125.0137,1244900.0
2013-03-11 13:25:00,155.83,155.9,155.83,155.86,521600.0,125.0137,125.0699,125.0137,125.0378,521600.0
2013-03-11 13:30:00,155.87,155.92,155.86,155.89,451400.0,125.0458,125.0859,125.0378,125.0619,451400.0
2013-03-11 13:35:00,155.9,155.92,155.87,155.91,437200.0,125.0699,125.0859,125.0458,125.0779,437200.0
2013-03-11 13:40:00,155.9,155.92,155.83,155.84,305300.0,125.0699,125.0859,125.0137,125.0217,305300.0
2013-03-11 13:45:00,155.85,155.87,155.84,155.84,286200.0,125.0298,125.0458,125.0217,125.0217,286200.0
2013-03-11 13:50:00,155.84,155.85,155.81,155.82,442700.0,125.0217,125.0298,124.9977,125.0057,442700.0
2013-03-11 13:55:00,155.83,155.85,155.82,155.84,341000.0,125.0137,125.0298,125.0057,125.0217,341000.0
2013-03-11 14:00:00,155.84,155.87,155.81,155.87,238700.0,125.0217,125.0458,124.9977,125.0458,238700.0
2013-03-11 14:05:00,155.87,155.91,155.83,155.9,416600.0,125.0458,125.0779,125.0137,125.0699,416600.0
2013-03-11 14:10:00,155.9,155.93,155.87,155.9,555700.0,125.0699,125.094,125.0458,125.0699,555700.0
2013-03-11 14:15:00,155.9,155.92,155.85,155.86,1271900.0,125.0699,125.0859,125.0298,125.0378,1271900.0
2013-03-11 14:20:00,155.86,155.93,155.85,155.92,339700.0,125.0378,125.094,125.0298,125.0859,339700.0
2013-03-11 14:25:00,155.92,155.95,155.87,155.88,680300.0,125.0859,125.11,125.0458,125.0538,680300.0
2013-03-11 14:30:00,155.88,155.88,155.77,155.78,741200.0,125.0538,125.0538,124.9656,124.9736,741200.0
2013-03-11 14:35:00,155.78,155.89,155.78,155.86,466200.0,124.9736,125.0619,124.9736,125.0378,466200.0
2013-03-11 14:40:00,155.86,155.94,155.85,155.9,697900.0,125.0378,125.102,125.0298,125.0699,697900.0
2013-03-11 14:45:00,155.9,156.03,155.88,155.97,1030100.0,125.0699,125.1742,125.0538,125.126,1030100.0
2013-03-11 14:50:00,155.97,155.97,155.9,155.94,668800.0,125.126,125.126,125.0699,125.102,668800.0
2013-03-11 14:55:00,155.95,155.97,155.93,155.96,430300.0,125.11,125.126,125.094,125.118,430300.0
2013-03-11 15:00:00,155.96,155.96,155.87,155.9,904800.0,125.118,125.118,125.0458,125.0699,904800.0
2013-03-11 15:05:00,155.9,155.96,155.87,155.9,593200.0,125.0699,125.118,125.0458,125.0699,593200.0
2013-03-11 15:10:00,155.91,155.92,155.86,155.88,724600.0,125.0779,125.0859,125.0378,125.0538,724600.0
2013-03-11 15:15:00,155.87,155.89,155.84,155.89,698200.0,125.0458,125.0619,125.0217,125.0619,698200.0
2013-03-11 15:20:00,155.88,155.92,155.86,155.88,554200.0,125.0538,125.0859,125.0378,125.0538,554200.0
2013-03-11 15:25:00,155.88,155.89,155.81,155.82,811100.0,125.0538,125.0619,124.9977,125.0057,811100.0
2013-03-11 15:30:00,155.82,155.87,155.78,155.81,961400.0,125.0057,125.0458,124.9736,124.9977,961400.0
2013-03-11 15:35:00,155.8,155.82,155.72,155.73,1124900.0,124.9897,125.0057,124.9255,124.9335,1124900.0
2013-03-11 15:40:00,155.73,155.83,155.72,155.81,926300.0,124.9335,125.0137,124.9255,124.9977,926300.0
2013-03-11 15:45:00,155.8,155.9,155.8,155.86,936400.0,124.9897,125.0699,124.9897,125.0378,936400.0
2013-03-11 15:50:00,155.87,155.95,155.85,155.95,1202200.0,125.0458,125.11,125.0298,125.11,1202200.0
2013-03-11 15:55:00,155.95,156.04,155.88,155.99,4205900.0,125.11,125.1822,125.0538,125.1421,4205900.0
2013-03-12 09:30:00,155.92,155.94,155.78,155.81,2131300.0,125.0859,125.102,124.9736,124.9977,2131300.0
2013-03-12 09:35:00,155.82,155.87,155.75,155.81,1617800.0,125.0057,125.0458,124.9495,124.9977,1617800.0
2013-03-12 09:40:00,155.8,155.94,155.76,155.92,1262600.0,124.9897,125.102,124.9576,125.0859,1262600.0
2013-03-12 09:45:00,155.91,155.92,155.74,155.84,2191600.0,125.0779,125.0859,124.9415,125.0217,2191600.0
2013-03-12 09:50:00,155.83,155.91,155.83,155.85,767500.0,125.0137,125.0779,125.0137,125.0298,767500.0
2013-03-12 09:55:00,155.86,155.95,155.82,155.9,1070600.0,125.0378,125.11,125.0057,125.0699,1070600.0
2013-03-12 10:00:00,155.91,156.02,155.9,156.0,1162700.0,125.0779,125.1662,125.0699,125.1501,1162700.0
2013-03-12 10:05:00,156.0,156.05,155.96,156.03,873000.0,125.1501,125.1902,125.118,125.1742,873000.0
2013-03-12 10:10:00,156.03,156.09,156.02,156.05,1234100.0,125.1742,125.2223,125.1662,125.1902,1234100.0
2013-03-12 10:15:00,156.06,156.08,155.96,155.98,841500.0,125.1982,125.2143,125.118,125.1341,841500.0
2013-03-12 10:20:00,155.97,156.1,155.94,156.06,923100.0,125.126,125.2303,125.102,125.1982,923100.0
2013-03-12 10:25:00,156.06,156.08,156.01,156.06,547900.0,125.1982,125.2143,125.1581,125.1982,547900.0
2013-03-12 10:30:00,156.06,156.08,155.96,155.97,581700.0,125.1982,125.2143,125.118,125.126,581700.0
2013-03-12 10:35:00,155.97,155.98,155.85,155.88,969500.0,125.126,125.1341,125.0298,125.0538,969500.0
2013-03-12 10:40:00,155.89,155.89,155.83,155.88,1123600.0,125.0619,125.0619,125.0137,125.0538,1123600.0
2013-03-12 10:45:00,155.88,155.89,155.82,155.84,853500.0,125.0538,125.0619,125.0057,125.0217,853500.0
2013-03-12 10:50:00,155.84,155.92,155.83,155.91,618600.0,125.0217,125.0859,125.0137,125.0779,618600.0
2013-03-12 10:55:00,155.92,155.94,155.83,155.85,852700.0,125.0859,125.102,125.0137,125.0298,852700.0
2013-03-12 11:00:00,155.86,155.86,155.68,155.71,1658300.0,125.0378,125.0378,124.8934,124.9175,1658300.0
2013-03-12 11:05:00,155.71,155.71,155.55,155.58,1536200.0,124.9175,124.9175,124.7891,124.8132,1536200.0
2013-03-12 11:10:00,155.57,155.66,155.55,155.62,1130100.0,124.8051,124.8773,124.7891,124.8453,1130100.0
2013-03-12 11:15:00,155.63,155.64,155.56,155.56,1005600.0,124.8533,124.8613,124.7971,124.7971,1005600.0
2013-03-12 11:20:00,155.56,155.57,155.38,155.39,1479100.0,124.7971,124.8051,124.6527,124.6607,1479100.0
2013-03-12 11:25:00,155.39,155.48,155.34,155.35,1666200.0,124.6607,124.7329,124.6206,124.6286,1666200.0
2013-03-12 11:30:00,155.35,155.45,155.32,155.43,2038400.0,124.6286,124.7089,124.6046,124.6928,2038400.0
2013-03-12 11:35:00,155.43,155.52,155.42,155.45,1165600.0,124.6928,124.765,124.6848,124.7089,1165600.0
2013-03-12 11:40:00,155.44,155.51,155.43,155.47,772000.0,124.7009,124.757,124.6928,124.7249,772000.0
2013-03-12 11:45:00,155.48,155.51,155.35,155.49,1121000.0,124.7329,124.757,124.6286,124.741,1121000.0
2013-03-12 11:50:00,155.5,155.64,155.48,155.59,1611500.0,124.749,124.8613,124.7329,124.8212,1611500.0
2013-03-12 11:55:00,155.6,155.77,155.59,155.7,1860300.0,124.8292,124.9656,124.8212,124.9094,1860300.0
2013-03-12 12:00:00,155.7,155.71,155.65,155.66,697800.0,124.9094,124.9175,124.8693,124.8773,697800.0
2013-03-12 12:05:00,155.65,155.74,155.58,155.68,905800.0,124.8693,124.9415,124.8132,124.8934,905800.0
2013-03-12 12:10:00,155.68,155.71,155.62,155.65,430800.0,124.8934,124.9175,124.8453,124.8693,430800.0
2013-03-12 12:15:00,155.64,155.72,155.64,155.67,415800.0,124.8613,124.9255,124.8613,124.8854,415800.0
2013-03-12 12:20:00,155.68,155.68,155.53,155.58,1049100.0,124.8934,124.8934,124.7731,124.8132,1049100.0
2013-03-12 12:25:00,155.58,155.6,155.42,155.48,1118800.0,124.8132,124.8292,124.6848,124.7329,1118800.0
2013-03-12 12:30:00,155.48,155.55,155.47,155.54,507900.0,124.7329,124.7891,124.7249,124.7811,507900.0
2013-03-12 12:35:00,155.54,155.57,155.5,155.52,521500.0,124.7811,124.8051,124.749,124.765,521500.0
2013-03-12 12:40:00,155.52,155.58,155.44,155.57,815500.0,124.765,124.8132,124.7009,124.8051,815500.0
2013-03-12 12:45:00,155.57,155.6,155.49,155.57,529700.0,124.8051,124.8292,124.741,124.8051,529700.0
2013-03-12 12:50:00,155.56,155.6,155.55,155.59,295400.0,124.7971,124.8292,124.7891,124.8212,295400.0
2013-03-12 12:55:00,155.6,155.71,155.59,155.66,827600.0,124.8292,124.9175,124.8212,124.8773,827600.0
2013-03-12 13:00:00,155.67,155.67,155.58,155.58,322700.0,124.8854,124.8854,124.8132,124.8132,322700.0
2013-03-12 13:05:00,155.59,155.63,155.57,155.57,321700.0,124.8212,124.8533,124.8051,124.8051,321700.0
2013-03-12 13:10:00,155.57,155.63,155.51,155.6,780100.0,124.8051,124.8533,124.757,124.8292,780100.0
2013-03-12 13:15:00,155.6,155.63,155.59,155.62,235800.0,124.8292,124.8533,124.8212,124.8453,235800.0
2013-03-12 13:20:00,155.62,155.64,155.55,155.58,480500.0,124.8453,124.8613,124.7891,124.8132,480500.0
2013-03-12 13:25:00,155.57,155.59,155.54,155.56,273000.0,124.8051,124.8212,124.7811,124.7971,273000.0
2013-03-12 13:30:00,155.56,155.58,155.52,155.56,406800.0,124.7971,124.8132,124.765,124.7971,406800.0
2013-03-12 13:35:00,155.56,155.62,155.54,155.57,461000.0,124.7971,124.8453,124.7811,124.8051,461000.0
2013-03-12 13:40:00,155.57,155.63,155.53,155.62,604500.0,124.8051,124.8533,124.7731,124.8453,604500.0
2013-03-12 13:45:00,155.63,155.66,155.46,155.49,975300.0,124.8533,124.8773,124.7169,124.741,975300.0
2013-03-12 13:50:00,155.49,155.52,155.38,155.4,783600.0,124.741,124.765,124.6527,124.6688,783600.0
2013-03-12 13:55:00,155.4,155.44,155.37,155.4,519100.0,124.6688,124.7009,124.6447,124.6688,519100.0
2013-03-12 14:00:00,155.41,155.47,155.39,155.4,523300.0,124.6768,124.7249,124.6607,124.6688,523300.0
2013-03-12 14:05:00,155.41,155.41,155.32,155.33,677300.0,124.6768,124.6768,124.6046,124.6126,677300.0
2013-03-12 14:10:00,155.32,155.34,155.21,155.32,2077700.0,124.6046,124.6206,124.5163,124.6046,2077700.0
2013-03-12 14:15:00,155.32,155.35,155.23,155.34,1029000.0,124.6046,124.6286,124.5324,124.6206,1029000.0
2013-03-12 14:20:00,155.33,155.38,155.28,155.33,816900.0,124.6126,124.6527,124.5725,124.6126,816900.0
2013-03-12 14:25:00,155.33,155.37,155.28,155.31,833400.0,124.6126,124.6447,124.5725,124.5966,833400.0
2013-03-12 14:30:00,155.32,155.38,155.28,155.32,1040000.0,124.6046,124.6527,124.5725,124.6046,1040000.0
2013-03-12 14:35:00,155.32,155.38,155.31,155.34,374100.0,124.6046,124.6527,124.5966,124.6206,374100.0
2013-03-12 14:40:00,155.33,155.45,155.31,155.45,771400.0,124.6126,124.7089,124.5966,124.7089,771400.0
2013-03-12 14:45:00,155.44,155.49,155.42,155.46,842800.0,124.7009,124.741,124.6848,124.7169,842800.0
2013-03-12 14:50:00,155.47,155.5,155.45,155.48,410400.0,124.7249,124.749,124.7089,124.7329,410400.0
2013-03-12 14:55:00,155.49,155.49,155.38,155.4,558300.0,124.741,124.741,124.6527,124.6688,558300.0
2013-03-12 15:00:00,155.4,155.51,155.39,155.47,795600.0,124.6688,124.757,124.6607,124.7249,795600.0
2013-03-12 15:05:00,155.47,155.48,155.4,155.44,454900.0,124.7249,124.7329,124.6688,124.7009,454900.0
2013-03-12 15:10:00,155.44,155.63,155.44,155.61,1580500.0,124.7009,124.8533,124.7009,124.8372,1580500.0
2013-03-12 15:15:00,155.61,155.67,155.6,155.66,820400.0,124.8372,124.8854,124.8292,124.8773,820400.0
2013-03-12 15:20:00,155.67,155.75,155.63,155.74,1054700.0,124.8854,124.9495,124.8533,124.9415,1054700.0
2013-03-12 15:25:00,155.74,155.76,155.59,155.64,1219800.0,124.9415,124.9576,124.8212,124.8613,1219800.0
2013-03-12 15:30:00,155.64,155.68,155.59,155.6,515100.0,124.8613,124.8934,124.8212,124.8292,515100.0
2013-03-12 15:35:00,155.6,155.72,155.59,155.7,769100.0,124.8292,124.9255,124.8212,124.9094,769100.0
2013-03-12 15:40:00,155.71,155.74,155.66,155.67,1401700.0,124.9175,124.9415,124.8773,124.8854,1401700.0
2013-03-12 15:45:00,155.66,155.66,155.59,155.6,1459100.0,124.8773,124.8773,124.8212,124.8292,1459100.0
2013-03-12 15:50:00,155.6,155.63,155.54,155.63,1620300.0,124.8292,124.8533,124.7811,124.8533,1620300.0
2013-03-12 15:55:00,155.63,155.7,155.56,155.7,7315400.0,124.8533,124.9094,124.7971,124.9094,7315400.0
2013-03-13 09:30:00,155.75,155.78,155.6,155.72,2528500.0,124.9495,124.9736,124.8292,124.9255,2528500.0
2013-03-13 09:35:00,155.73,155.82,155.64,155.65,2471100.0,124.9335,125.0057,124.8613,124.8693,2471100.0
2013-03-13 09:40:00,155.66,155.66,155.31,155.41,3707000.0,124.8773,124.8773,124.5966,124.6768,3707000.0
2013-03-13 09:45:00,155.41,155.49,155.23,155.43,2176600.0,124.6768,124.741,124.5324,124.6928,2176600.0
2013-03-13 09:50:00,155.43,155.48,155.33,155.45,1288800.0,124.6928,124.7329,124.6126,124.7089,1288800.0
2013-03-13 09:55:00,155.45,155.56,155.41,155.55,1144400.0,124.7089,124.7971,124.6768,124.7891,1144400.0
2013-03-13 10:00:00,155.55,155.57,155.33,155.39,1404300.0,124.7891,124.8051,124.6126,124.6607,1404300.0
2013-03-13 10:05:00,155.39,155.44,155.31,155.32,1123600.0,124.6607,124.7009,124.5966,124.6046,1123600.0
2013-03-13 10:10:00,155.32,155.52,155.3,155.47,959600.0,124.6046,124.765,124.5885,124.7249,959600.0
2013-03-13 10:15:00,155.48,155.53,155.42,155.49,1029300.0,124.7329,124.7731,124.6848,124.741,1029300.0
2013-03-13 10:20:00,155.49,155.59,155.47,155.59,636900.0,124.741,124.8212,124.7249,124.8212,636900.0
2013-03-13 10:25:00,155.58,155.59,155.46,155.51,785600.0,124.8132,124.8212,124.7169,124.757,785600.0
2013-03-13 10:30:00,155.5,155.54,155.44,155.46,606100.0,124.749,124.7811,124.7009,124.7169,606100.0
2013-03-13 10:35:00,155.45,155.68,155.42,155.65,1100300.0,124.7089,124.8934,124.6848,124.8693,1100300.0
2013-03-13 10:40:00,155.66,155.72,155.64,155.71,952700.0,124.8773,124.9255,124.8613,124.9175,952700.0
2013-03-13 10:45:00,155.71,155.75,155.66,155.67,897500.0,124.9175,124.9495,124.8773,124.8854,897500.0
2013-03-13 10:50:00,155.67,155.7,155.64,155.69,596300.0,124.8854,124.9094,124.8613,124.9014,596300.0
2013-03-13 10:55:00,155.69,155.72,155.65,155.71,577600.0,124.9014,124.9255,124.8693,124.9175,577600.0
2013-03-13 11:00:00,155.71,155.75,155.65,155.67,707700.0,124.9175,124.9495,124.8693,124.8854,707700.0
2013-03-13 11:05:00,155.68,155.74,155.67,155.71,471300.0,124.8934,124.9415,124.8854,124.9175,471300.0
2013-03-13 11:10:00,155.71,155.81,155.71,155.78,945500.0,124.9175,124.9977,124.9175,124.9736,945500.0
2013-03-13 11:15:00,155.78,155.81,155.75,155.75,675500.0,124.9736,124.9977,124.9495,124.9495,675500.0
2013-03-13 11:20:00,155.75,155.78,155.64,155.72,729400.0,124.9495,124.9736,124.8613,124.9255,729400.0
2013-03-13 11:25:00,155.71,155.73,155.68,155.69,421800.0,124.9175,124.9335,124.8934,124.9014,421800.0
2013-03-13 11:30:00,155.68,155.74,155.61,155.67,606200.0,124.8934,124.9415,124.8372,124.8854,606200.0
2013-03-13 11:35:00,155.66,155.72,155.63,155.67,506500.0,124.8773,124.9255,124.8533,124.8854,506500.0
2013-03-13 11:40:00,155.67,155.71,155.63,155.65,416400.0,124.8854,124.9175,124.8533,124.8693,416400.0
2013-03-13 11:45:00,155.64,155.66,155.58,155.62,726900.0,124.8613,124.8773,124.8132,124.8453,726900.0
2013-03-13 11:50:00,155.61,155.65,155.59,155.64,550500.0,124.8372,124.8693,124.8212,124.8613,550500.0
2013-03-13 11:55:00,155.64,155.66,155.55,155.59,1354100.0,124.8613,124.8773,124.7891,124.8212,1354100.0
2013-03-13 12:00:00,155.59,155.61,155.57,155.59,959200.0,124.8212,124.8372,124.8051,124.8212,959200.0
2013-03-13 12:05:00,155.59,155.69,155.59,155.65,516100.0,124.8212,124.9014,124.8212,124.8693,516100.0
2013-03-13 12:10:00,155.65,155.72,155.65,155.7,440900.0,124.8693,124.9255,124.8693,124.9094,440900.0
2013-03-13 12:15:00,155.7,155.81,155.68,155.79,1012900.0,124.9094,124.9977,124.8934,124.9816,1012900.0
2013-03-13 12:20:00,155.79,155.83,155.78,155.82,668400.0,124.9816,125.0137,124.9736,125.0057,668400.0
2013-03-13 12:25:00,155.82,155.92,155.81,155.9,994400.0,125.0057,125.0859,124.9977,125.0699,994400.0
2013-03-13 12:30:00,155.9,155.92,155.84,155.91,1019300.0,125.0699,125.0859,125.0217,125.0779,1019300.0
2013-03-13 12:35:00,155.92,156.01,155.9,156.0,968900.0,125.0859,125.1581,125.0699,125.1501,968900.0
2013-03-13 12:40:00,156.0,156.04,155.94,155.95,919800.0,125.1501,125.1822,125.102,125.11,919800.0
2013-03-13 12:45:00,155.96,155.97,155.89,155.93,669800.0,125.118,125.126,125.0619,125.094,669800.0
2013-03-13 12:50:00,155.92,155.97,155.92,155.94,330300.0,125.0859,125.126,125.0859,125.102,330300.0
2013-03-13 12:55:00,155.93,155.96,155.91,155.94,444900.0,125.094,125.118,125.0779,125.102,444900.0
2013-03-13 13:00:00,155.94,155.97,155.83,155.86,736200.0,125.102,125.126,125.0137,125.0378,736200.0
2013-03-13 13:05:00,155.86,155.94,155.86,155.9,442100.0,125.0378,125.102,125.0378,125.0699,442100.0
2013-03-13 13:10:00,155.89,155.94,155.87,155.92,401200.0,125.0619,125.102,125.0458,125.0859,401200.0
2013-03-13 13:15:00,155.93,155.97,155.92,155.93,337200.0,125.094,125.126,125.0859,125.094,337200.0
2013-03-13 13:20:00,155.93,155.95,155.9,155.92,224700.0,125.094,125.11,125.0699,125.0859,224700.0
2013-03-13 13:25:00,155.91,155.96,155.91,155.96,270100.0,125.0779,125.118,125.0779,125.118,270100.0
2013-03-13 13:30:00,155.95,155.96,155.92,155.93,341800.0,125.11,125.118,125.0859,125.094,341800.0
2013-03-13 13:35:00,155.93,155.96,155.93,155.95,142900.0,125.094,125.118,125.094,125.11,142900.0
2013-03-13 13:40:00,155.94,156.05,155.94,156.04,712900.0,125.102,125.1902,125.102,125.1822,712900.0
2013-03-13 13:45:00,156.05,156.12,156.02,156.1,1066000.0,125.1902,125.2464,125.1662,125.2303,1066000.0
2013-03-13 13:50:00,156.1,156.11,156.06,156.07,422500.0,125.2303,125.2384,125.1982,125.2063,422500.0
2013-03-13 13:55:00,156.06,156.07,156.04,156.05,460300.0,125.1982,125.2063,125.1822,125.1902,460300.0
2013-03-13 14:00:00,156.04,156.06,156.0,156.02,486900.0,125.1822,125.1982,125.1501,125.1662,486900.0
2013-03-13 14:05:00,156.01,156.08,156.01,156.05,423600.0,125.1581,125.2143,125.1581,125.1902,423600.0
2013-03-13 14:10:00,156.05,156.07,156.01,156.04,635800.0,125.1902,125.2063,125.1581,125.1822,635800.0
2013-03-13 14:15:00,156.03,156.06,156.0,156.02,534800.0,125.1742,125.1982,125.1501,125.1662,534800.0
2013-03-13 14:20:00,156.01,156.04,155.89,155.95,901500.0,125.1581,125.1822,125.0619,125.11,901500.0
2013-03-13 14:25:00,155.94,156.05,155.92,155.99,773200.0,125.102,125.1902,125.0859,125.1421,773200.0
2013-03-13 14:30:00,155.99,156.01,155.97,156.0,271100.0,125.1421,125.1581,125.126,125.1501,271100.0
2013-03-13 14:35:00,156.0,156.01,155.92,155.94,655500.0,125.1501,125.1581,125.0859,125.102,655500.0
2013-03-13 14:40:00,155.94,155.95,155.88,155.89,690200.0,125.102,125.11,125.0538,125.0619,690200.0
2013-03-13 14:45:00,155.89,155.91,155.87,155.88,432500.0,125.0619,125.0779,125.0458,125.0538,432500.0
2013-03-13 14:50:00,155.89,155.93,155.85,155.88,504100.0,125.0619,125.094,125.0298,125.0538,504100.0
2013-03-13 14:55:00,155.89,155.9,155.85,155.89,433500.0,125.0619,125.0699,125.0298,125.0619,433500.0
2013-03-13 15:00:00,155.9,155.95,155.87,155.92,440600.0,125.0699,125.11,125.0458,125.0859,440600.0
2013-03-13 15:05:00,155.91,155.92,155.74,155.76,1251100.0,125.0779,125.0859,124.9415,124.9576,1251100.0
2013-03-13 15:10:00,155.75,155.83,155.75,155.8,831400.0,124.9495,125.0137,124.9495,124.9897,831400.0
2013-03-13 15:15:00,155.79,155.83,155.77,155.8,318900.0,124.9816,125.0137,124.9656,124.9897,318900.0
2013-03-13 15:20:00,155.8,155.86,155.7,155.85,986400.0,124.9897,125.0378,124.9094,125.0298,986400.0
2013-03-13 15:25:00,155.84,155.89,155.82,155.89,570200.0,125.0217,125.0619,125.0057,125.0619,570200.0
2013-03-13 15:30:00,155.89,155.99,155.87,155.95,1351800.0,125.0619,125.1421,125.0458,125.11,1351800.0
2013-03-13 15:35:00,155.94,155.99,155.93,155.95,695700.0,125.102,125.1421,125.094,125.11,695700.0
2013-03-13 15:40:00,155.94,155.94,155.88,155.89,1023900.0,125.102,125.102,125.0538,125.0619,1023900.0
2013-03-13 15:45:00,155.89,155.99,155.88,155.98,1045000.0,125.0619,125.1421,125.0538,125.1341,1045000.0
2013-03-13 15:50:00,155.98,156.01,155.95,156.0,1448500.0,125.1341,125.1581,125.11,125.1501,1448500.0
2013-03-13 15:55:00,156.0,156.0,155.85,155.88,3053400.0,125.1501,125.1501,125.0298,125.0538,3053400.0
2013-03-14 09:30:00,156.3,156.39,156.25,156.36,2106100.0,125.3908,125.463,125.3507,125.4389,2106100.0
2013-03-14 09:35:00,156.36,156.55,156.35,156.47,2930300.0,125.4389,125.5913,125.4309,125.5272,2930300.0
2013-03-14 09:40:00,156.48,156.54,156.37,156.43,2266700.0,125.5352,125.5833,125.4469,125.4951,2266700.0
2013-03-14 09:45:00,156.43,156.51,156.42,156.48,1703700.0,125.4951,125.5593,125.4871,125.5352,1703700.0
2013-03-14 09:50:00,156.49,156.58,156.48,156.54,1903300.0,125.5432,125.6154,125.5352,125.5833,1903300.0
2013-03-14 09:55:00,156.54,156.59,156.5,156.56,1311200.0,125.5833,125.6234,125.5512,125.5994,1311200.0
2013-03-14 10:00:00,156.56,156.6,156.5,156.53,2028400.0,125.5994,125.6315,125.5512,125.5753,2028400.0
2013-03-14 10:05:00,156.52,156.54,156.42,156.44,1258800.0,125.5673,125.5833,125.4871,125.5031,1258800.0
2013-03-14 10:10:00,156.44,156.46,156.36,156.37,1142900.0,125.5031,125.5191,125.4389,125.4469,1142900.0
2013-03-14 10:15:00,156.38,156.39,156.26,156.28,1966500.0,125.455,125.463,125.3587,125.3747,1966500.0
2013-03-14 10:20:00,156.28,156.33,156.22,156.31,1498100.0,125.3747,125.4148,125.3266,125.3988,1498100.0
2013-03-14 10:25:00,156.31,156.4,156.31,156.39,860700.0,125.3988,125.471,125.3988,125.463,860700.0
2013-03-14 10:30:00,156.38,156.43,156.35,156.4,1119600.0,125.455,125.4951,125.4309,125.471,1119600.0
2013-03-14 10:35:00,156.4,156.44,156.37,156.41,726400.0,125.471,125.5031,125.4469,125.479,726400.0
2013-03-14 10:40:00,156.41,156.5,156.41,156.48,695500.0,125.479,125.5512,125.479,125.5352,695500.0
2013-03-14 10:45:00,156.48,156.5,156.42,156.46,835300.0,125.5352,125.5512,125.4871,125.5191,835300.0
2013-03-14 10:50:00,156.47,156.47,156.42,156.45,384300.0,125.5272,125.5272,125.4871,125.5111,384300.0
2013-03-14 10:55:00,156.46,156.47,156.38,156.44,537900.0,125.5191,125.5272,125.455,125.5031,537900.0
2013-03-14 11:00:00,156.43,156.47,156.41,156.44,660700.0,125.4951,125.5272,125.479,125.5031,660700.0
2013-03-14 11:05:00,156.43,156.47,156.4,156.41,631500.0,125.4951,125.5272,125.471,125.479,631500.0
2013-03-14 11:10:00,156.41,156.44,156.35,156.39,837200.0,125.479,125.5031,125.4309,125.463,837200.0
2013-03-14 11:15:00,156.38,156.41,156.37,156.39,500100.0,125.455,125.479,125.4469,125.463,500100.0
2013-03-14 11:20:00,156.39,156.41,156.38,156.39,354400.0,125.463,125.479,125.455,125.463,354400.0
2013-03-14 11:25:00,156.39,156.39,156.34,156.37,744800.0,125.463,125.463,125.4229,125.4469,744800.0
2013-03-14 11:30:00,156.35,156.41,156.32,156.37,714600.0,125.4309,125.479,125.4068,125.4469,714600.0
2013-03-14 11:35:00,156.37,156.43,156.37,156.42,448600.0,125.4469,125.4951,125.4469,125.4871,448600.0
2013-03-14 11:40:00,156.43,156.48,156.42,156.45,660600.0,125.4951,125.5352,125.4871,125.5111,660600.0
2013-03-14 11:45:00,156.45,156.54,156.44,156.5,813100.0,125.5111,125.5833,125.5031,125.5512,813100.0
2013-03-14 11:50:00,156.51,156.55,156.48,156.53,820400.0,125.5593,125.5913,125.5352,125.5753,820400.0
2013-03-14 11:55:00,156.53,156.55,156.48,156.49,678100.0,125.5753,125.5913,125.5352,125.5432,678100.0
2013-03-14 12:00:00,156.48,156.52,156.48,156.51,337400.0,125.5352,125.5673,125.5352,125.5593,337400.0
2013-03-14 12:05:00,156.5,156.58,156.5,156.57,435000.0,125.5512,125.6154,125.5512,125.6074,435000.0
2013-03-14 12:10:00,156.57,156.61,156.56,156.57,923000.0,125.6074,125.6395,125.5994,125.6074,923000.0
2013-03-14 12:15:00,156.58,156.63,156.56,156.61,635500.0,125.6154,125.6555,125.5994,125.6395,635500.0
2013-03-14 12:20:00,156.61,156.64,156.54,156.56,412300.0,125.6395,125.6635,125.5833,125.5994,412300.0
2013-03-14 12:25:00,156.57,156.6,156.54,156.56,518600.0,125.6074,125.6315,125.5833,125.5994,518600.0
2013-03-14 12:30:00,156.57,156.63,156.56,156.63,538800.0,125.6074,125.6555,125.5994,125.6555,538800.0
2013-03-14 12:35:00,156.63,156.69,156.62,156.65,1090400.0,125.6555,125.7037,125.6475,125.6716,1090400.0
2013-03-14 12:40:00,156.65,156.66,156.59,156.6,660600.0,125.6716,125.6796,125.6234,125.6315,660600.0
2013-03-14 12:45:00,156.6,156.63,156.52,156.54,878100.0,125.6315,125.6555,125.5673,125.5833,878100.0
2013-03-14 12:50:00,156.54,156.59,156.53,156.56,407600.0,125.5833,125.6234,125.5753,125.5994,407600.0
2013-03-14 12:55:00,156.57,156.57,156.52,156.53,486600.0,125.6074,125.6074,125.5673,125.5753,486600.0
2013-03-14 13:00:00,156.53,156.62,156.53,156.62,660500.0,125.5753,125.6475,125.5753,125.6475,660500.0
2013-03-14 13:05:00,156.62,156.63,156.56,156.56,229000.0,125.6475,125.6555,125.5994,125.5994,229000.0
2013-03-14 13:10:00,156.56,156.58,156.52,156.52,563400.0,125.5994,125.6154,125.5673,125.5673,563400.0
2013-03-14 13:15:00,156.53,156.55,156.5,156.54,518400.0,125.5753,125.5913,125.5512,125.5833,518400.0
2013-03-14 13:20:00,156.54,156.54,156.48,156.52,581500.0,125.5833,125.5833,125.5352,125.5673,581500.0
2013-03-14 13:25:00,156.52,156.52,156.46,156.46,677200.0,125.5673,125.5673,125.5191,125.5191,677200.0
2013-03-14 13:30:00,156.46,156.48,156.44,156.44,498600.0,125.5191,125.5352,125.5031,125.5031,498600.0
2013-03-14 13:35:00,156.45,156.46,156.41,156.44,751400.0,125.5111,125.5191,125.479,125.5031,751400.0
2013-03-14 13:40:00,156.45,156.45,156.41,156.42,422000.0,125.5111,125.5111,125.479,125.4871,422000.0
2013-03-14 13:45:00,156.43,156.49,156.43,156.49,374200.0,125.4951,125.5432,125.4951,125.5432,374200.0
2013-03-14 13:50:00,156.49,156.5,156.42,156.42,487400.0,125.5432,125.5512,125.4871,125.4871,487400.0
2013-03-14 13:55:00,156.42,156.46,156.37,156.38,753700.0,125.4871,125.5191,125.4469,125.455,753700.0
2013-03-14 14:00:00,156.38,156.44,156.38,156.43,474300.0,125.455,125.5031,125.455,125.4951,474300.0
2013-03-14 14:05:00,156.43,156.48,156.4,156.47,339400.0,125.4951,125.5352,125.471,125.5272,339400.0
2013-03-14 14:10:00,156.47,156.48,156.44,156.45,522700.0,125.5272,125.5352,125.5031,125.5111,522700.0
2013-03-14 14:15:00,156.46,156.47,156.39,156.46,1247600.0,125.5191,125.5272,125.463,125.5191,1247600.0
2013-03-14 14:20:00,156.47,156.52,156.43,156.5,598100.0,125.5272,125.5673,125.4951,125.5512,598100.0
2013-03-14 14:25:00,156.49,156.5,156.45,156.46,386700.0,125.5432,125.5512,125.5111,125.5191,386700.0
2013-03-14 14:30:00,156.46,156.5,156.43,156.46,853600.0,125.5191,125.5512,125.4951,125.5191,853600.0
2013-03-14 14:35:00,156.46,156.51,156.45,156.48,459400.0,125.5191,125.5593,125.5111,125.5352,459400.0
2013-03-14 14:40:00,156.48,156.5,156.47,156.49,384000.0,125.5352,125.5512,125.5272,125.5432,384000.0
2013-03-14 14:45:00,156.48,156.53,156.48,156.5,527600.0,125.5352,125.5753,125.5352,125.5512,527600.0
2013-03-14 14:50:00,156.5,156.53,156.48,156.53,547700.0,125.5512,125.5753,125.5352,125.5753,547700.0
2013-03-14 14:55:00,156.53,156.57,156.52,156.56,623500.0,125.5753,125.6074,125.5673,125.5994,623500.0
2013-03-14 15:00:00,156.57,156.59,156.53,156.59,586800.0,125.6074,125.6234,125.5753,125.6234,586800.0
2013-03-14 15:05:00,156.59,156.61,156.56,156.58,1082700.0,125.6234,125.6395,125.5994,125.6154,1082700.0
2013-03-14 15:10:00,156.59,156.59,156.55,156.57,628200.0,125.6234,125.6234,125.5913,125.6074,628200.0
2013-03-14 15:15:00,156.57,156.64,156.57,156.6,1198800.0,125.6074,125.6635,125.6074,125.6315,1198800.0
2013-03-14 15:20:00,156.6,156.61,156.58,156.6,635600.0,125.6315,125.6395,125.6154,125.6315,635600.0
2013-03-14 15:25:00,156.59,156.6,156.54,156.55,880700.0,125.6234,125.6315,125.5833,125.5913,880700.0
2013-03-14 15:30:00,156.56,156.64,156.55,156.59,1323300.0,125.5994,125.6635,125.5913,125.6234,1323300.0
2013-03-14 15:35:00,156.6,156.68,156.59,156.68,1531200.0,125.6315,125.6956,125.6234,125.6956,1531200.0
2013-03-14 15:40:00,156.68,156.74,156.67,156.74,1661200.0,125.6956,125.7438,125.6876,125.7438,1661200.0
2013-03-14 15:45:00,156.74,156.8,156.73,156.76,2854600.0,125.7438,125.7919,125.7357,125.7598,2854600.0
2013-03-14 15:50:00,156.75,156.79,156.71,156.72,3049000.0,125.7518,125.7839,125.7197,125.7277,3049000.0
2013-03-14 15:55:00,156.72,156.75,156.63,156.73,7190500.0,125.7277,125.7518,125.6555,125.7357,7190500.0
2013-03-15 09:30:00,155.85,155.89,155.62,155.7,7202100.0,125.5864,125.6186,125.401,125.4655,7202100.0
2013-03-15 09:35:00,155.7,155.79,155.61,155.63,2878200.0,125.4655,125.538,125.393,125.4091,2878200.0
2013-03-15 09:40:00,155.64,155.75,155.61,155.75,2146200.0,125.4172,125.5058,125.393,125.5058,2146200.0
2013-03-15 09:45:00,155.74,155.78,155.65,155.78,1901400.0,125.4977,125.53,125.4252,125.53,1901400.0
2013-03-15 09:50:00,155.78,155.84,155.64,155.66,1793300.0,125.53,125.5783,125.4172,125.4333,1793300.0
2013-03-15 09:55:00,155.67,155.77,155.44,155.45,3772800.0,125.4413,125.5219,125.256,125.264,3772800.0
2013-03-15 10:00:00,155.44,155.49,155.31,155.42,3072800.0,125.256,125.2963,125.1512,125.2399,3072800.0
2013-03-15 10:05:00,155.42,155.5,155.35,155.49,2084900.0,125.2399,125.3043,125.1835,125.2963,2084900.0
2013-03-15 10:10:00,155.48,155.5,155.43,155.45,1761300.0,125.2882,125.3043,125.2479,125.264,1761300.0
2013-03-15 10:15:00,155.45,155.53,155.4,155.51,1858900.0,125.264,125.3285,125.2238,125.3124,1858900.0
2013-03-15 10:20:00,155.53,155.62,155.52,155.6,1446700.0,125.3285,125.401,125.3205,125.3849,1446700.0
2013-03-15 10:25:00,155.6,155.68,155.58,155.59,1563100.0,125.3849,125.4494,125.3688,125.3769,1563100.0
2013-03-15 10:30:00,155.59,155.68,155.58,155.62,940300.0,125.3769,125.4494,125.3688,125.401,940300.0
2013-03-15 10:35:00,155.62,155.7,155.61,155.7,1171000.0,125.401,125.4655,125.393,125.4655,1171000.0
2013-03-15 10:40:00,155.69,155.76,155.68,155.75,939100.0,125.4574,125.5139,125.4494,125.5058,939100.0
2013-03-15 10:45:00,155.75,155.79,155.62,155.69,1226300.0,125.5058,125.538,125.401,125.4574,1226300.0
2013-03-15 10:50:00,155.69,155.71,155.63,155.68,830200.0,125.4574,125.4736,125.4091,125.4494,830200.0
2013-03-15 10:55:00,155.67,155.71,155.64,155.7,877400.0,125.4413,125.4736,125.4172,125.4655,877400.0
2013-03-15 11:00:00,155.71,155.77,155.69,155.75,802800.0,125.4736,125.5219,125.4574,125.5058,802800.0
2013-03-15 11:05:00,155.75,155.77,155.72,155.74,1170800.0,125.5058,125.5219,125.4816,125.4977,1170800.0
2013-03-15 11:10:00,155.75,155.77,155.7,155.71,745400.0,125.5058,125.5219,125.4655,125.4736,745400.0
2013-03-15 11:15:00,155.71,155.83,155.7,155.8,1246800.0,125.4736,125.5703,125.4655,125.5461,1246800.0
2013-03-15 11:20:00,155.8,155.86,155.77,155.84,830600.0,125.5461,125.5944,125.5219,125.5783,830600.0
2013-03-15 11:25:00,155.85,155.94,155.84,155.88,1342400.0,125.5864,125.6589,125.5783,125.6105,1342400.0
2013-03-15 11:30:00,155.89,155.93,155.85,155.92,970800.0,125.6186,125.6508,125.5864,125.6428,970800.0
2013-03-15 11:35:00,155.92,155.95,155.91,155.92,784700.0,125.6428,125.667,125.6347,125.6428,784700.0
2013-03-15 11:40:00,155.92,155.93,155.87,155.9,645000.0,125.6428,125.6508,125.6025,125.6267,645000.0
2013-03-15 11:45:00,155.91,155.91,155.84,155.84,598600.0,125.6347,125.6347,125.5783,125.5783,598600.0
2013-03-15 11:50:00,155.84,155.9,155.84,155.87,843600.0,125.5783,125.6267,125.5783,125.6025,843600.0
2013-03-15 11:55:00,155.86,155.89,155.85,155.89,272600.0,125.5944,125.6186,125.5864,125.6186,272600.0
2013-03-15 12:00:00,155.89,155.9,155.83,155.85,524400.0,125.6186,125.6267,125.5703,125.5864,524400.0
2013-03-15 12:05:00,155.85,155.89,155.83,155.88,351500.0,125.5864,125.6186,125.5703,125.6105,351500.0
2013-03-15 12:10:00,155.89,155.9,155.87,155.89,622700.0,125.6186,125.6267,125.6025,125.6186,622700.0
2013-03-15 12:15:00,155.89,155.95,155.88,155.93,661400.0,125.6186,125.667,125.6105,125.6508,661400.0
2013-03-15 12:20:00,155.94,155.95,155.92,155.93,417600.0,125.6589,125.667,125.6428,125.6508,417600.0
2013-03-15 12:25:00,155.93,155.96,155.91,155.91,542300.0,125.6508,125.675,125.6347,125.6347,542300.0
2013-03-15 12:30:00,155.91,155.94,155.87,155.94,843600.0,125.6347,125.6589,125.6025,125.6589,843600.0
2013-03-15 12:35:00,155.93,155.97,155.9,155.94,1017100.0,125.6508,125.6831,125.6267,125.6589,1017100.0
2013-03-15 12:40:00,155.94,156.0,155.94,156.0,553600.0,125.6589,125.7072,125.6589,125.7072,553600.0
2013-03-15 12:45:00,155.99,156.04,155.98,156.01,734700.0,125.6992,125.7395,125.6911,125.7153,734700.0
2013-03-15 12:50:00,156.01,156.02,155.9,155.91,734100.0,125.7153,125.7234,125.6267,125.6347,734100.0
2013-03-15 12:55:00,155.91,155.95,155.88,155.89,677700.0,125.6347,125.667,125.6105,125.6186,677700.0
2013-03-15 13:00:00,155.89,155.91,155.87,155.87,574900.0,125.6186,125.6347,125.6025,125.6025,574900.0
2013-03-15 13:05:00,155.87,155.9,155.86,155.87,1307600.0,125.6025,125.6267,125.5944,125.6025,1307600.0
2013-03-15 13:10:00,155.87,155.9,155.84,155.84,306500.0,125.6025,125.6267,125.5783,125.5783,306500.0
2013-03-15 13:15:00,155.85,155.89,155.84,155.87,383400.0,125.5864,125.6186,125.5783,125.6025,383400.0
2013-03-15 13:20:00,155.87,155.89,155.83,155.84,400200.0,125.6025,125.6186,125.5703,125.5783,400200.0
2013-03-15 13:25:00,155.85,155.86,155.82,155.84,569900.0,125.5864,125.5944,125.5622,125.5783,569900.0
2013-03-15 13:30:00,155.84,155.88,155.82,155.86,520100.0,125.5783,125.6105,125.5622,125.5944,520100.0
2013-03-15 13:35:00,155.87,155.87,155.82,155.85,423600.0,125.6025,125.6025,125.5622,125.5864,423600.0
2013-03-15 13:40:00,155.86,155.88,155.81,155.81,750900.0,125.5944,125.6105,125.5541,125.5541,750900.0
2013-03-15 13:45:00,155.81,155.84,155.8,155.81,462000.0,125.5541,125.5783,125.5461,125.5541,462000.0
2013-03-15 13:50:00,155.81,155.84,155.81,155.84,309100.0,125.5541,125.5783,125.5541,125.5783,309100.0
2013-03-15 13:55:00,155.83,155.84,155.81,155.81,358500.0,125.5703,125.5783,125.5541,125.5541,358500.0
2013-03-15 14:00:00,155.81,155.85,155.8,155.84,667400.0,125.5541,125.5864,125.5461,125.5783,667400.0
2013-03-15 14:05:00,155.84,155.84,155.72,155.72,1684700.0,125.5783,125.5783,125.4816,125.4816,1684700.0
2013-03-15 14:10:00,155.72,155.77,155.71,155.75,639800.0,125.4816,125.5219,125.4736,125.5058,639800.0
2013-03-15 14:15:00,155.74,155.76,155.65,155.67,1218600.0,125.4977,125.5139,125.4252,125.4413,1218600.0
2013-03-15 14:20:00,155.67,155.68,155.63,155.66,1549300.0,125.4413,125.4494,125.4091,125.4333,1549300.0
2013-03-15 14:25:00,155.66,155.66,155.59,155.6,1285400.0,125.4333,125.4333,125.3769,125.3849,1285400.0
2013-03-15 14:30:00,155.61,155.66,155.6,155.62,854600.0,125.393,125.4333,125.3849,125.401,854600.0
2013-03-15 14:35:00,155.62,155.65,155.53,155.58,2222800.0,125.401,125.4252,125.3285,125.3688,2222800.0
2013-03-15 14:40:00,155.59,155.63,155.56,155.61,1710200.0,125.3769,125.4091,125.3527,125.393,1710200.0
2013-03-15 14:45:00,155.62,155.62,155.57,155.58,731600.0,125.401,125.401,125.3607,125.3688,731600.0
2013-03-15 14:50:00,155.57,155.58,155.47,155.54,1081100.0,125.3607,125.3688,125.2802,125.3366,1081100.0
2013-03-15 14:55:00,155.53,155.6,155.51,155.59,902900.0,125.3285,125.3849,125.3124,125.3769,902900.0
2013-03-15 15:00:00,155.59,155.66,155.58,155.63,849100.0,125.3769,125.4333,125.3688,125.4091,849100.0
2013-03-15 15:05:00,155.64,155.68,155.62,155.66,960200.0,125.4172,125.4494,125.401,125.4333,960200.0
2013-03-15 15:10:00,155.67,155.7,155.64,155.64,797700.0,125.4413,125.4655,125.4172,125.4172,797700.0
2013-03-15 15:15:00,155.64,155.66,155.59,155.62,701500.0,125.4172,125.4333,125.3769,125.401,701500.0
2013-03-15 15:20:00,155.62,155.63,155.53,155.53,868200.0,125.401,125.4091,125.3285,125.3285,868200.0
2013-03-15 15:25:00,155.54,155.65,155.53,155.64,905200.0,125.3366,125.4252,125.3285,125.4172,905200.0
2013-03-15 15:30:00,155.65,155.73,155.59,155.72,1296000.0,125.4252,125.4897,125.3769,125.4816,1296000.0
2013-03-15 15:35:00,155.73,155.81,155.7,155.75,2566500.0,125.4897,125.5541,125.4655,125.5058,2566500.0
2013-03-15 15:40:00,155.75,155.8,155.73,155.76,1434100.0,125.5058,125.5461,125.4897,125.5139,1434100.0
2013-03-15 15:45:00,155.76,155.79,155.75,155.76,1763300.0,125.5139,125.538,125.5058,125.5139,1763300.0
2013-03-15 15:50:00,155.77,155.79,155.72,155.76,2347000.0,125.5219,125.538,125.4816,125.5139,2347000.0
2013-03-15 15:55:00,155.75,155.84,155.74,155.84,6748500.0,125.5058,125.5783,125.4977,125.5783,6748500.0
2013-03-18 09:30:00,154.34,154.36,154.2,154.29,7300100.0,124.3696,124.3857,124.2568,124.3293,7300100.0
2013-03-18 09:35:00,154.29,154.62,154.27,154.6,3972600.0,124.3293,124.5952,124.3132,124.5791,3972600.0
2013-03-18 09:40:00,154.6,154.68,154.56,154.62,2168700.0,124.5791,124.6436,124.5469,124.5952,2168700.0
2013-03-18 09:45:00,154.63,154.78,154.53,154.73,2099100.0,124.6033,124.7242,124.5227,124.6839,2099100.0
2013-03-18 09:50:00,154.73,154.74,154.58,154.71,1688100.0,124.6839,124.6919,124.563,124.6677,1688100.0
2013-03-18 09:55:00,154.72,154.88,154.69,154.82,1680100.0,124.6758,124.8047,124.6516,124.7564,1680100.0
2013-03-18 10:00:00,154.81,155.0,154.7,154.85,2958500.0,124.7483,124.9014,124.6597,124.7806,2958500.0
2013-03-18 10:05:00,154.85,154.9,154.73,154.74,2169700.0,124.7806,124.8209,124.6839,124.6919,2169700.0
2013-03-18 10:10:00,154.74,154.92,154.74,154.92,1249300.0,124.6919,124.837,124.6919,124.837,1249300.0
2013-03-18 10:15:00,154.92,155.04,154.86,154.95,2086000.0,124.837,124.9337,124.7886,124.8611,2086000.0
2013-03-18 10:20:00,154.95,154.99,154.84,154.86,1096500.0,124.8611,124.8934,124.7725,124.7886,1096500.0
2013-03-18 10:25:00,154.86,155.12,154.85,155.06,1504100.0,124.7886,124.9981,124.7806,124.9498,1504100.0
2013-03-18 10:30:00,155.06,155.11,154.95,155.05,1207300.0,124.9498,124.9901,124.8611,124.9417,1207300.0
2013-03-18 10:35:00,155.05,155.16,154.99,155.02,1290500.0,124.9417,125.0304,124.8934,124.9175,1290500.0
2013-03-18 10:40:00,155.02,155.07,154.95,154.98,1087500.0,124.9175,124.9578,124.8611,124.8853,1087500.0
2013-03-18 10:45:00,154.98,155.14,154.92,155.11,1284100.0,124.8853,125.0142,124.837,124.9901,1284100.0
2013-03-18 10:50:00,155.12,155.14,155.03,155.07,724000.0,124.9981,125.0142,124.9256,124.9578,724000.0
2013-03-18 10:55:00,155.06,155.11,154.95,154.95,741700.0,124.9498,124.9901,124.8611,124.8611,741700.0
2013-03-18 11:00:00,154.97,155.05,154.91,155.05,969000.0,124.8773,124.9417,124.8289,124.9417,969000.0
2013-03-18 11:05:00,155.05,155.07,154.97,155.03,1122500.0,124.9417,124.9578,124.8773,124.9256,1122500.0
2013-03-18 11:10:00,155.03,155.17,155.03,155.07,946800.0,124.9256,125.0384,124.9256,124.9578,946800.0
2013-03-18 11:15:00,155.07,155.12,155.05,155.09,879800.0,124.9578,124.9981,124.9417,124.974,879800.0
2013-03-18 11:20:00,155.09,155.18,155.06,155.17,923700.0,124.974,125.0465,124.9498,125.0384,923700.0
2013-03-18 11:25:00,155.18,155.21,155.08,155.1,1403200.0,125.0465,125.0707,124.9659,124.982,1403200.0
2013-03-18 11:30:00,155.1,155.12,155.03,155.04,936800.0,124.982,124.9981,124.9256,124.9337,936800.0
2013-03-18 11:35:00,155.03,155.13,155.03,155.13,853200.0,124.9256,125.0062,124.9256,125.0062,853200.0
2013-03-18 11:40:00,155.13,155.15,155.08,155.09,851200.0,125.0062,125.0223,124.9659,124.974,851200.0
2013-03-18 11:45:00,155.09,155.19,155.09,155.19,993100.0,124.974,125.0545,124.974,125.0545,993100.0
2013-03-18 11:50:00,155.19,155.24,155.18,155.23,727300.0,125.0545,125.0948,125.0465,125.0868,727300.0
2013-03-18 11:55:00,155.23,155.29,155.22,155.28,710400.0,125.0868,125.1351,125.0787,125.1271,710400.0
2013-03-18 12:00:00,155.28,155.47,155.28,155.39,2027400.0,125.1271,125.2802,125.1271,125.2157,2027400.0
2013-03-18 12:05:00,155.39,155.52,155.38,155.46,1424300.0,125.2157,125.3205,125.2076,125.2721,1424300.0
2013-03-18 12:10:00,155.46,155.54,155.45,155.46,1030900.0,125.2721,125.3366,125.264,125.2721,1030900.0
2013-03-18 12:15:00,155.47,155.61,155.45,155.46,1429500.0,125.2802,125.393,125.264,125.2721,1429500.0
2013-03-18 12:20:00,155.47,155.49,155.41,155.43,1107600.0,125.2802,125.2963,125.2318,125.2479,1107600.0
2013-03-18 12:25:00,155.44,155.5,155.38,155.39,1038300.0,125.256,125.3043,125.2076,125.2157,1038300.0
2013-03-18 12:30:00,155.38,155.42,155.36,155.38,693100.0,125.2076,125.2399,125.1915,125.2076,693100.0
2013-03-18 12:35:00,155.38,155.42,155.36,155.37,727700.0,125.2076,125.2399,125.1915,125.1996,727700.0
2013-03-18 12:40:00,155.37,155.4,155.31,155.32,1189900.0,125.1996,125.2238,125.1512,125.1593,1189900.0
2013-03-18 12:45:00,155.32,155.35,155.28,155.29,718700.0,125.1593,125.1835,125.1271,125.1351,718700.0
2013-03-18 12:50:00,155.29,155.33,155.28,155.31,446400.0,125.1351,125.1674,125.1271,125.1512,446400.0
2013-03-18 12:55:00,155.32,155.42,155.29,155.4,767800.0,125.1593,125.2399,125.1351,125.2238,767800.0
2013-03-18 13:00:00,155.4,155.41,155.31,155.35,432300.0,125.2238,125.2318,125.1512,125.1835,432300.0
2013-03-18 13:05:00,155.34,155.4,155.34,155.39,391700.0,125.1754,125.2238,125.1754,125.2157,391700.0
2013-03-18 13:10:00,155.39,155.46,155.37,155.44,665700.0,125.2157,125.2721,125.1996,125.256,665700.0
2013-03-18 13:15:00,155.44,155.47,155.4,155.43,412600.0,125.256,125.2802,125.2238,125.2479,412600.0
2013-03-18 13:20:00,155.43,155.44,155.4,155.44,204800.0,125.2479,125.256,125.2238,125.256,204800.0
2013-03-18 13:25:00,155.43,155.45,155.25,155.27,1092700.0,125.2479,125.264,125.1029,125.119,1092700.0
2013-03-18 13:30:00,155.27,155.31,155.21,155.21,1220100.0,125.119,125.1512,125.0707,125.0707,1220100.0
2013-03-18 13:35:00,155.22,155.26,155.16,155.25,1019500.0,125.0787,125.1109,125.0304,125.1029,1019500.0
2013-03-18 13:40:00,155.25,155.3,155.22,155.28,615000.0,125.1029,125.1432,125.0787,125.1271,615000.0
2013-03-18 13:45:00,155.27,155.33,155.25,155.28,505500.0,125.119,125.1674,125.1029,125.1271,505500.0
2013-03-18 13:50:00,155.28,155.28,155.2,155.23,613200.0,125.1271,125.1271,125.0626,125.0868,613200.0
2013-03-18 13:55:00,155.23,155.29,155.17,155.18,821100.0,125.0868,125.1351,125.0384,125.0465,821100.0
2013-03-18 14:00:00,155.18,155.27,155.16,155.27,492500.0,125.0465,125.119,125.0304,125.119,492500.0
2013-03-18 14:05:00,155.27,155.35,155.26,155.33,375200.0,125.119,125.1835,125.1109,125.1674,375200.0
2013-03-18 14:10:00,155.33,155.44,155.31,155.42,616200.0,125.1674,125.256,125.1512,125.2399,616200.0
2013-03-18 14:15:00,155.43,155.52,155.41,155.48,857000.0,125.2479,125.3205,125.2318,125.2882,857000.0
2013-03-18 14:20:00,155.48,155.59,155.46,155.58,474000.0,125.2882,125.3769,125.2721,125.3688,474000.0
2013-03-18 14:25:00,155.58,155.64,155.51,155.62,816200.0,125.3688,125.4172,125.3124,125.401,816200.0
2013-03-18 14:30:00,155.63,155.64,155.5,155.51,719500.0,125.4091,125.4172,125.3043,125.3124,719500.0
2013-03-18 14:35:00,155.5,155.58,155.46,155.51,709400.0,125.3043,125.3688,125.2721,125.3124,709400.0
2013-03-18 14:40:00,155.51,155.62,155.47,155.61,833700.0,125.3124,125.401,125.2802,125.393,833700.0
2013-03-18 14:45:00,155.61,155.62,155.47,155.53,835500.0,125.393,125.401,125.2802,125.3285,835500.0
2013-03-18 14:50:00,155.53,155.53,155.42,155.48,639000.0,125.3285,125.3285,125.2399,125.2882,639000.0
2013-03-18 14:55:00,155.49,155.49,155.25,155.28,1383800.0,125.2963,125.2963,125.1029,125.1271,1383800.0
2013-03-18 15:00:00,155.28,155.36,155.25,155.26,1042500.0,125.1271,125.1915,125.1029,125.1109,1042500.0
2013-03-18 15:05:00,155.25,155.35,155.25,155.33,1214300.0,125.1029,125.1835,125.1029,125.1674,1214300.0
2013-03-18 15:10:00,155.33,155.46,155.32,155.41,914400.0,125.1674,125.2721,125.1593,125.2318,914400.0
2013-03-18 15:15:00,155.41,155.45,155.09,155.19,3700900.0,125.2318,125.264,124.974,125.0545,3700900.0
2013-03-18 15:20:00,155.19,155.27,155.09,155.21,2148500.0,125.0545,125.119,124.974,125.0707,2148500.0
2013-03-18 15:25:00,155.2,155.21,154.94,155.0,2884700.0,125.0626,125.0707,124.8531,124.9014,2884700.0
2013-03-18 15:30:00,155.0,155.01,154.92,154.95,1746600.0,124.9014,124.9095,124.837,124.8611,1746600.0
2013-03-18 15:35:00,154.95,154.95,154.79,154.85,2165000.0,124.8611,124.8611,124.7322,124.7806,2165000.0
2013-03-18 15:40:00,154.84,154.95,154.75,154.83,2614200.0,124.7725,124.8611,124.7,124.7644,2614200.0
2013-03-18 15:45:00,154.84,154.98,154.79,154.89,2293000.0,124.7725,124.8853,124.7322,124.8128,2293000.0
2013-03-18 15:50:00,154.89,154.93,154.81,154.89,1882600.0,124.8128,124.845,124.7483,124.8128,1882600.0
2013-03-18 15:55:00,154.89,155.03,154.86,154.95,4665700.0,124.8128,124.9256,124.7886,124.8611,4665700.0
2013-03-19 09:30:00,155.3,155.48,155.29,155.42,2110500.0,125.1432,125.2882,125.1351,125.2399,2110500.0
2013-03-19 09:35:00,155.41,155.43,155.2,155.21,1960600.0,125.2318,125.2479,125.0626,125.0707,1960600.0
2013-03-19 09:40:00,155.21,155.28,155.18,155.27,1579100.0,125.0707,125.1271,125.0465,125.119,1579100.0
2013-03-19 09:45:00,155.27,155.42,155.27,155.41,1067700.0,125.119,125.2399,125.119,125.2318,1067700.0
2013-03-19 09:50:00,155.41,155.51,155.4,155.46,1315900.0,125.2318,125.3124,125.2238,125.2721,1315900.0
2013-03-19 09:55:00,155.46,155.46,155.34,155.41,1441300.0,125.2721,125.2721,125.1754,125.2318,1441300.0
2013-03-19 10:00:00,155.41,155.5,155.38,155.44,1287400.0,125.2318,125.3043,125.2076,125.256,1287400.0
2013-03-19 10:05:00,155.43,155.43,155.27,155.33,1470400.0,125.2479,125.2479,125.119,125.1674,1470400.0
2013-03-19 10:10:00,155.32,155.36,155.28,155.31,840900.0,125.1593,125.1915,125.1271,125.1512,840900.0
2013-03-19 10:15:00,155.32,155.36,155.3,155.33,594800.0,125.1593,125.1915,125.1432,125.1674,594800.0
2013-03-19 10:20:00,155.32,155.38,155.11,155.12,1664000.0,125.1593,125.2076,124.9901,124.9981,1664000.0
2013-03-19 10:25:00,155.11,155.13,154.97,155.01,2751200.0,124.9901,125.0062,124.8773,124.9095,2751200.0
2013-03-19 10:30:00,155.02,155.05,154.9,154.93,1882300.0,124.9175,124.9417,124.8209,124.845,1882300.0
2013-03-19 10:35:00,154.93,155.0,154.86,154.96,1584400.0,124.845,124.9014,124.7886,124.8692,1584400.0
2013-03-19 10:40:00,154.96,155.05,154.92,155.04,1282800.0,124.8692,124.9417,124.837,124.9337,1282800.0
2013-03-19 10:45:00,155.04,155.07,154.76,154.76,2294000.0,124.9337,124.9578,124.708,124.708,2294000.0
2013-03-19 10:50:00,154.76,154.94,154.76,154.9,1755800.0,124.708,124.8531,124.708,124.8209,1755800.0
2013-03-19 10:55:00,154.9,155.0,154.82,155.0,1774100.0,124.8209,124.9014,124.7564,124.9014,1774100.0
2013-03-19 11:00:00,154.99,155.0,154.78,154.88,1789800.0,124.8934,124.9014,124.7242,124.8047,1789800.0
2013-03-19 11:05:00,154.88,154.99,154.86,154.95,1113300.0,124.8047,124.8934,124.7886,124.8611,1113300.0
2013-03-19 11:10:00,154.95,155.06,154.94,155.06,898600.0,124.8611,124.9498,124.8531,124.9498,898600.0
2013-03-19 11:15:00,155.05,155.12,155.02,155.1,821500.0,124.9417,124.9981,124.9175,124.982,821500.0
2013-03-19 11:20:00,155.09,155.13,155.06,155.08,667600.0,124.974,125.0062,124.9498,124.9659,667600.0
2013-03-19 11:25:00,155.07,155.1,155.04,155.06,425000.0,124.9578,124.982,124.9337,124.9498,425000.0
2013-03-19 11:30:00,155.06,155.16,154.99,155.02,1560400.0,124.9498,125.0304,124.8934,124.9175,1560400.0
2013-03-19 11:35:00,155.01,155.01,154.86,154.89,1695600.0,124.9095,124.9095,124.7886,124.8128,1695600.0
2013-03-19 11:40:00,154.89,154.98,154.85,154.9,991100.0,124.8128,124.8853,124.7806,124.8209,991100.0
2013-03-19 11:45:00,154.9,154.92,154.55,154.58,2120500.0,124.8209,124.837,124.5388,124.563,2120500.0
2013-03-19 11:50:00,154.57,154.58,154.31,154.44,2549100.0,124.5549,124.563,124.3454,124.4502,2549100.0
2013-03-19 11:55:00,154.43,154.44,153.98,154.12,5143800.0,124.4421,124.4502,124.0795,124.1923,5143800.0
2013-03-19 12:00:00,154.11,154.28,154.07,154.25,3284700.0,124.1843,124.3212,124.152,124.2971,3284700.0
2013-03-19 12:05:00,154.24,154.27,154.11,154.14,1448500.0,124.289,124.3132,124.1843,124.2084,1448500.0
2013-03-19 12:10:00,154.13,154.14,153.92,154.03,2862600.0,124.2004,124.2084,124.0312,124.1198,2862600.0
2013-03-19 12:15:00,154.03,154.09,153.86,154.08,2484400.0,124.1198,124.1681,123.9828,124.1601,2484400.0
2013-03-19 12:20:00,154.08,154.25,154.06,154.19,2518300.0,124.1601,124.2971,124.144,124.2487,2518300.0
2013-03-19 12:25:00,154.19,154.37,154.14,154.33,2272500.0,124.2487,124.3938,124.2084,124.3615,2272500.0
2013-03-19 12:30:00,154.33,154.34,154.16,154.17,1799500.0,124.3615,124.3696,124.2245,124.2326,1799500.0
2013-03-19 12:35:00,154.18,154.31,154.17,154.28,843900.0,124.2407,124.3454,124.2326,124.3212,843900.0
2013-03-19 12:40:00,154.28,154.42,154.27,154.37,1484200.0,124.3212,124.4341,124.3132,124.3938,1484200.0
2013-03-19 12:45:00,154.37,154.38,154.2,154.22,998800.0,124.3938,124.4018,124.2568,124.2729,998800.0
2013-03-19 12:50:00,154.22,154.23,154.11,154.13,1124500.0,124.2729,124.281,124.1843,124.2004,1124500.0
2013-03-19 12:55:00,154.14,154.16,154.06,154.12,1201400.0,124.2084,124.2245,124.144,124.1923,1201400.0
2013-03-19 13:00:00,154.12,154.13,154.04,154.05,574100.0,124.1923,124.2004,124.1278,124.1359,574100.0
2013-03-19 13:05:00,154.05,154.23,154.03,154.1,1093000.0,124.1359,124.281,124.1198,124.1762,1093000.0
2013-03-19 13:10:00,154.1,154.14,154.0,154.03,1096600.0,124.1762,124.2084,124.0956,124.1198,1096600.0
2013-03-19 13:15:00,154.02,154.03,153.73,153.75,2681900.0,124.1117,124.1198,123.878,123.8942,2681900.0
2013-03-19 13:20:00,153.76,153.77,153.64,153.69,2521400.0,123.9022,123.9103,123.8055,123.8458,2521400.0
2013-03-19 13:25:00,153.68,153.79,153.59,153.73,1793400.0,123.8378,123.9264,123.7652,123.878,1793400.0
2013-03-19 13:30:00,153.72,153.94,153.64,153.92,3198100.0,123.87,124.0473,123.8055,124.0312,3198100.0
2013-03-19 13:35:00,153.92,153.92,153.61,153.7,1950600.0,124.0312,124.0312,123.7813,123.8539,1950600.0
2013-03-19 13:40:00,153.7,153.83,153.64,153.82,1970200.0,123.8539,123.9586,123.8055,123.9506,1970200.0
2013-03-19 13:45:00,153.81,153.89,153.79,153.87,859200.0,123.9425,124.007,123.9264,123.9909,859200.0
2013-03-19 13:50:00,153.87,153.9,153.78,153.81,667900.0,123.9909,124.015,123.9183,123.9425,667900.0
2013-03-19 13:55:00,153.81,154.03,153.79,153.95,1604600.0,123.9425,124.1198,123.9264,124.0553,1604600.0
2013-03-19 14:00:00,153.95,154.09,153.95,153.99,1585200.0,124.0553,124.1681,124.0553,124.0876,1585200.0
2013-03-19 14:05:00,153.99,154.24,153.99,154.19,1651500.0,124.0876,124.289,124.0876,124.2487,1651500.0
2013-03-19 14:10:00,154.19,154.24,154.05,154.05,1244500.0,124.2487,124.289,124.1359,124.1359,1244500.0
2013-03-19 14:15:00,154.06,154.11,153.85,153.88,3249100.0,124.144,124.1843,123.9747,123.9989,3249100.0
2013-03-19 14:20:00,153.89,154.19,153.84,154.18,2470300.0,124.007,124.2487,123.9667,124.2407,2470300.0
2013-03-19 14:25:00,154.18,154.28,154.1,154.21,2125200.0,124.2407,124.3212,124.1762,124.2648,2125200.0
2013-03-19 14:30:00,154.2,154.49,154.18,154.36,3264700.0,124.2568,124.4905,124.2407,124.3857,3264700.0
2013-03-19 14:35:00,154.37,154.41,154.28,154.35,1443000.0,124.3938,124.426,124.3212,124.3777,1443000.0
2013-03-19 14:40:00,154.36,154.38,154.19,154.27,1136100.0,124.3857,124.4018,124.2487,124.3132,1136100.0
2013-03-19 14:45:00,154.28,154.34,154.19,154.22,1130000.0,124.3212,124.3696,124.2487,124.2729,1130000.0
2013-03-19 14:50:00,154.24,154.25,154.12,154.18,1094800.0,124.289,124.2971,124.1923,124.2407,1094800.0
2013-03-19 14:55:00,154.19,154.21,154.11,154.19,635400.0,124.2487,124.2648,124.1843,124.2487,635400.0
2013-03-19 15:00:00,154.19,154.34,154.14,154.15,1231800.0,124.2487,124.3696,124.2084,124.2165,1231800.0
2013-03-19 15:05:00,154.15,154.16,153.99,154.13,2295500.0,124.2165,124.2245,124.0876,124.2004,2295500.0
2013-03-19 15:10:00,154.13,154.75,154.09,154.69,6620500.0,124.2004,124.7,124.1681,124.6516,6620500.0
2013-03-19 15:15:00,154.69,154.86,154.44,154.45,5494900.0,124.6516,124.7886,124.4502,124.4582,5494900.0
2013-03-19 15:20:00,154.45,154.52,154.22,154.3,3441200.0,124.4582,124.5146,124.2729,124.3374,3441200.0
2013-03-19 15:25:00,154.32,154.42,154.21,154.32,1502600.0,124.3535,124.4341,124.2648,124.3535,1502600.0
2013-03-19 15:30:00,154.32,154.35,154.12,154.25,2375200.0,124.3535,124.3777,124.1923,124.2971,2375200.0
2013-03-19 15:35:00,154.25,154.42,154.2,154.38,1434800.0,124.2971,124.4341,124.2568,124.4018,1434800.0
2013-03-19 15:40:00,154.38,154.44,154.25,154.33,2049700.0,124.4018,124.4502,124.2971,124.3615,2049700.0
2013-03-19 15:45:00,154.33,154.47,154.29,154.37,2193300.0,124.3615,124.4743,124.3293,124.3938,2193300.0
2013-03-19 15:50:00,154.37,154.65,154.37,154.62,2866900.0,124.3938,124.6194,124.3938,124.5952,2866900.0
2013-03-19 15:55:00,154.62,154.68,154.53,154.64,4673500.0,124.5952,124.6436,124.5227,124.6113,4673500.0
2013-03-20 09:30:00,155.52,155.72,155.47,155.49,4646100.0,125.3205,125.4816,125.2802,125.2963,4646100.0
2013-03-20 09:35:00,155.49,155.71,155.47,155.7,2145100.0,125.2963,125.4736,125.2802,125.4655,2145100.0
2013-03-20 09:40:00,155.71,155.72,155.51,155.56,2055300.0,125.4736,125.4816,125.3124,125.3527,2055300.0
2013-03-20 09:45:00,155.55,155.59,155.37,155.41,1795400.0,125.3446,125.3769,125.1996,125.2318,1795400.0
2013-03-20 09:50:00,155.41,155.54,155.4,155.53,1247300.0,125.2318,125.3366,125.2238,125.3285,1247300.0
2013-03-20 09:55:00,155.53,155.58,155.38,155.42,1950200.0,125.3285,125.3688,125.2076,125.2399,1950200.0
2013-03-20 10:00:00,155.42,155.51,155.34,155.47,1536300.0,125.2399,125.3124,125.1754,125.2802,1536300.0
2013-03-20 10:05:00,155.47,155.53,155.37,155.45,883800.0,125.2802,125.3285,125.1996,125.264,883800.0
2013-03-20 10:10:00,155.45,155.64,155.41,155.56,1811800.0,125.264,125.4172,125.2318,125.3527,1811800.0
2013-03-20 10:15:00,155.56,155.61,155.48,155.58,1466600.0,125.3527,125.393,125.2882,125.3688,1466600.0
2013-03-20 10:20:00,155.57,155.63,155.45,155.45,1134000.0,125.3607,125.4091,125.264,125.264,1134000.0
2013-03-20 10:25:00,155.46,155.53,155.42,155.5,855100.0,125.2721,125.3285,125.2399,125.3043,855100.0
2013-03-20 10:30:00,155.51,155.58,155.48,155.49,1014300.0,125.3124,125.3688,125.2882,125.2963,1014300.0
2013-03-20 10:35:00,155.49,155.52,155.26,155.34,3439800.0,125.2963,125.3205,125.1109,125.1754,3439800.0
2013-03-20 10:40:00,155.33,155.42,155.27,155.39,1066300.0,125.1674,125.2399,125.119,125.2157,1066300.0
2013-03-20 10:45:00,155.38,155.47,155.34,155.45,680500.0,125.2076,125.2802,125.1754,125.264,680500.0
2013-03-20 10:50:00,155.45,155.46,155.36,155.45,617700.0,125.264,125.2721,125.1915,125.264,617700.0
2013-03-20 10:55:00,155.46,155.57,155.46,155.55,1201100.0,125.2721,125.3607,125.2721,125.3446,1201100.0
2013-03-20 11:00:00,155.55,155.58,155.48,155.53,1739900.0,125.3446,125.3688,125.2882,125.3285,1739900.0
2013-03-20 11:05:00,155.53,155.54,155.49,155.53,477400.0,125.3285,125.3366,125.2963,125.3285,477400.0
2013-03-20 11:10:00,155.53,155.58,155.48,155.5,939500.0,125.3285,125.3688,125.2882,125.3043,939500.0
2013-03-20 11:15:00,155.5,155.52,155.34,155.37,741300.0,125.3043,125.3205,125.1754,125.1996,741300.0
2013-03-20 11:20:00,155.36,155.45,155.35,155.43,753200.0,125.1915,125.264,125.1835,125.2479,753200.0
2013-03-20 11:25:00,155.43,155.49,155.43,155.47,444900.0,125.2479,125.2963,125.2479,125.2802,444900.0
2013-03-20 11:30:00,155.48,155.53,155.44,155.45,553600.0,125.2882,125.3285,125.256,125.264,553600.0
2013-03-20 11:35:00,155.45,155.52,155.44,155.5,657600.0,125.264,125.3205,125.256,125.3043,657600.0
2013-03-20 11:40:00,155.5,155.51,155.34,155.37,1010300.0,125.3043,125.3124,125.1754,125.1996,1010300.0
2013-03-20 11:45:00,155.37,155.38,155.34,155.34,956300.0,125.1996,125.2076,125.1754,125.1754,956300.0
2013-03-20 11:50:00,155.35,155.43,155.34,155.42,1139800.0,125.1835,125.2479,125.1754,125.2399,1139800.0
2013-03-20 11:55:00,155.43,155.44,155.32,155.35,426100.0,125.2479,125.256,125.1593,125.1835,426100.0
2013-03-20 12:00:00,155.36,155.41,155.34,155.41,372000.0,125.1915,125.2318,125.1754,125.2318,372000.0
2013-03-20 12:05:00,155.4,155.43,155.32,155.39,956800.0,125.2238,125.2479,125.1593,125.2157,956800.0
2013-03-20 12:10:00,155.39,155.43,155.37,155.43,688500.0,125.2157,125.2479,125.1996,125.2479,688500.0
2013-03-20 12:15:00,155.43,155.43,155.35,155.36,541800.0,125.2479,125.2479,125.1835,125.1915,541800.0
2013-03-20 12:20:00,155.37,155.41,155.34,155.39,647600.0,125.1996,125.2318,125.1754,125.2157,647600.0
2013-03-20 12:25:00,155.39,155.49,155.37,155.48,784800.0,125.2157,125.2963,125.1996,125.2882,784800.0
2013-03-20 12:30:00,155.47,155.5,155.42,155.43,395300.0,125.2802,125.3043,125.2399,125.2479,395300.0
2013-03-20 12:35:00,155.43,155.44,155.39,155.4,459600.0,125.2479,125.256,125.2157,125.2238,459600.0
2013-03-20 12:40:00,155.41,155.48,155.4,155.46,491400.0,125.2318,125.2882,125.2238,125.2721,491400.0
2013-03-20 12:45:00,155.46,155.55,155.43,155.5,811400.0,125.2721,125.3446,125.2479,125.3043,811400.0
2013-03-20 12:50:00,155.49,155.51,155.41,155.41,824500.0,125.2963,125.3124,125.2318,125.2318,824500.0
2013-03-20 12:55:00,155.41,155.49,155.38,155.47,384100.0,125.2318,125.2963,125.2076,125.2802,384100.0
2013-03-20 13:00:00,155.47,155.5,155.44,155.45,462100.0,125.2802,125.3043,125.256,125.264,462100.0
2013-03-20 13:05:00,155.45,155.47,155.43,155.46,254300.0,125.264,125.2802,125.2479,125.2721,254300.0
2013-03-20 13:10:00,155.47,155.5,155.44,155.48,481600.0,125.2802,125.3043,125.256,125.2882,481600.0
2013-03-20 13:15:00,155.49,155.49,155.46,155.47,241000.0,125.2963,125.2963,125.2721,125.2802,241000.0
2013-03-20 13:20:00,155.47,155.53,155.46,155.51,468000.0,125.2802,125.3285,125.2721,125.3124,468000.0
2013-03-20 13:25:00,155.51,155.52,155.45,155.47,691000.0,125.3124,125.3205,125.264,125.2802,691000.0
2013-03-20 13:30:00,155.46,155.47,155.37,155.41,953400.0,125.2721,125.2802,125.1996,125.2318,953400.0
2013-03-20 13:35:00,155.41,155.42,155.38,155.41,377500.0,125.2318,125.2399,125.2076,125.2318,377500.0
2013-03-20 13:40:00,155.41,155.46,155.4,155.45,378100.0,125.2318,125.2721,125.2238,125.264,378100.0
2013-03-20 13:45:00,155.44,155.45,155.4,155.42,651700.0,125.256,125.264,125.2238,125.2399,651700.0
2013-03-20 13:50:00,155.42,155.43,155.32,155.41,596100.0,125.2399,125.2479,125.1593,125.2318,596100.0
2013-03-20 13:55:00,155.4,155.43,155.35,155.37,639800.0,125.2238,125.2479,125.1835,125.1996,639800.0
2013-03-20 14:00:00,155.37,155.51,155.3,155.4,2558900.0,125.1996,125.3124,125.1432,125.2238,2558900.0
2013-03-20 14:05:00,155.4,155.55,155.35,155.35,1557500.0,125.2238,125.3446,125.1835,125.1835,1557500.0
2013-03-20 14:10:00,155.35,155.46,155.35,155.46,980400.0,125.1835,125.2721,125.1835,125.2721,980400.0
2013-03-20 14:15:00,155.46,155.65,155.45,155.58,1857000.0,125.2721,125.4252,125.264,125.3688,1857000.0
2013-03-20 14:20:00,155.57,155.94,155.53,155.91,3303700.0,125.3607,125.6589,125.3285,125.6347,3303700.0
2013-03-20 14:25:00,155.9,155.92,155.77,155.85,2917200.0,125.6267,125.6428,125.5219,125.5864,2917200.0
2013-03-20 14:30:00,155.83,155.85,155.72,155.75,1152100.0,125.5703,125.5864,125.4816,125.5058,1152100.0
2013-03-20 14:35:00,155.74,155.83,155.67,155.83,1605500.0,125.4977,125.5703,125.4413,125.5703,1605500.0
2013-03-20 14:40:00,155.84,155.86,155.75,155.78,1250700.0,125.5783,125.5944,125.5058,125.53,1250700.0
2013-03-20 14:45:00,155.79,155.89,155.71,155.76,1276700.0,125.538,125.6186,125.4736,125.5139,1276700.0
2013-03-20 14:50:00,155.76,155.83,155.72,155.78,601900.0,125.5139,125.5703,125.4816,125.53,601900.0
2013-03-20 14:55:00,155.77,155.78,155.65,155.69,1078700.0,125.5219,125.53,125.4252,125.4574,1078700.0
2013-03-20 15:00:00,155.69,155.69,155.55,155.58,1536200.0,125.4574,125.4574,125.3446,125.3688,1536200.0
2013-03-20 15:05:00,155.59,155.69,155.58,155.66,1141100.0,125.3769,125.4574,125.3688,125.4333,1141100.0
2013-03-20 15:10:00,155.66,155.75,155.66,155.74,686500.0,125.4333,125.5058,125.4333,125.4977,686500.0
2013-03-20 15:15:00,155.74,155.77,155.69,155.76,932700.0,125.4977,125.5219,125.4574,125.5139,932700.0
2013-03-20 15:20:00,155.75,155.76,155.66,155.67,590500.0,125.5058,125.5139,125.4333,125.4413,590500.0
2013-03-20 15:25:00,155.68,155.71,155.6,155.65,874400.0,125.4494,125.4736,125.3849,125.4252,874400.0
2013-03-20 15:30:00,155.65,155.66,155.55,155.62,1005400.0,125.4252,125.4333,125.3446,125.401,1005400.0
2013-03-20 15:35:00,155.61,155.72,155.61,155.72,998600.0,125.393,125.4816,125.393,125.4816,998600.0
2013-03-20 15:40:00,155.72,155.93,155.71,155.93,1957700.0,125.4816,125.6508,125.4736,125.6508,1957700.0
2013-03-20 15:45:00,155.92,155.95,155.84,155.92,2452100.0,125.6428,125.667,125.5783,125.6428,2452100.0
2013-03-20 15:50:00,155.91,155.92,155.59,155.61,2374000.0,125.6347,125.6428,125.3769,125.393,2374000.0
2013-03-20 15:55:00,155.59,155.72,155.47,155.65,5723300.0,125.3769,125.4816,125.2802,125.4252,5723300.0
2013-03-21 09:30:00,154.76,154.91,154.7,154.9,3369200.0,124.708,124.8289,124.6597,124.8209,3369200.0
2013-03-21 09:35:00,154.89,154.98,154.85,154.97,1863000.0,124.8128,124.8853,124.7806,124.8773,1863000.0
2013-03-21 09:40:00,154.96,154.99,154.83,154.99,1702500.0,124.8692,124.8934,124.7644,124.8934,1702500.0
2013-03-21 09:45:00,154.98,155.07,154.89,155.03,1608700.0,124.8853,124.9578,124.8128,124.9256,1608700.0
2013-03-21 09:50:00,155.02,155.07,154.98,155.02,1320400.0,124.9175,124.9578,124.8853,124.9175,1320400.0
2013-03-21 09:55:00,155.01,155.17,154.98,155.12,1128500.0,124.9095,125.0384,124.8853,124.9981,1128500.0
2013-03-21 10:00:00,155.12,155.2,154.96,155.0,2313000.0,124.9981,125.0626,124.8692,124.9014,2313000.0
2013-03-21 10:05:00,154.99,155.01,154.78,154.91,2380100.0,124.8934,124.9095,124.7242,124.8289,2380100.0
2013-03-21 10:10:00,154.92,154.92,154.81,154.9,803000.0,124.837,124.837,124.7483,124.8209,803000.0
2013-03-21 10:15:00,154.91,154.91,154.66,154.68,1695100.0,124.8289,124.8289,124.6275,124.6436,1695100.0
2013-03-21 10:20:00,154.67,154.69,154.57,154.68,1561300.0,124.6355,124.6516,124.5549,124.6436,1561300.0
2013-03-21 10:25:00,154.68,154.78,154.59,154.76,1529600.0,124.6436,124.7242,124.571,124.708,1529600.0
2013-03-21 10:30:00,154.77,154.79,154.65,154.78,1122500.0,124.7161,124.7322,124.6194,124.7242,1122500.0
2013-03-21 10:35:00,154.78,154.82,154.59,154.61,1324900.0,124.7242,124.7564,124.571,124.5872,1324900.0
2013-03-21 10:40:00,154.61,154.87,154.6,154.75,1546200.0,124.5872,124.7967,124.5791,124.7,1546200.0
2013-03-21 10:45:00,154.76,154.87,154.74,154.81,898100.0,124.708,124.7967,124.6919,124.7483,898100.0
2013-03-21 10:50:00,154.8,154.82,154.73,154.81,993900.0,124.7403,124.7564,124.6839,124.7483,993900.0
2013-03-21 10:55:00,154.8,154.87,154.76,154.86,919700.0,124.7403,124.7967,124.708,124.7886,919700.0
2013-03-21 11:00:00,154.87,154.87,154.68,154.75,1181400.0,124.7967,124.7967,124.6436,124.7,1181400.0
2013-03-21 11:05:00,154.73,154.89,154.73,154.82,992800.0,124.6839,124.8128,124.6839,124.7564,992800.0
2013-03-21 11:10:00,154.83,154.85,154.73,154.76,749700.0,124.7644,124.7806,124.6839,124.708,749700.0
2013-03-21 11:15:00,154.76,154.98,154.76,154.95,820500.0,124.708,124.8853,124.708,124.8611,820500.0
2013-03-21 11:20:00,154.96,155.09,154.92,155.08,1113100.0,124.8692,124.974,124.837,124.9659,1113100.0
2013-03-21 11:25:00,155.09,155.12,154.99,155.01,1304500.0,124.974,124.9981,124.8934,124.9095,1304500.0
2013-03-21 11:30:00,155.02,155.09,154.98,155.04,1093300.0,124.9175,124.974,124.8853,124.9337,1093300.0
2013-03-21 11:35:00,155.05,155.19,155.03,155.15,987900.0,124.9417,125.0545,124.9256,125.0223,987900.0
2013-03-21 11:40:00,155.14,155.3,155.14,155.29,1535800.0,125.0142,125.1432,125.0142,125.1351,1535800.0
2013-03-21 11:45:00,155.3,155.31,155.18,155.21,1083900.0,125.1432,125.1512,125.0465,125.0707,1083900.0
2013-03-21 11:50:00,155.21,155.27,155.12,155.13,1102000.0,125.0707,125.119,124.9981,125.0062,1102000.0
2013-03-21 11:55:00,155.14,155.19,155.12,155.16,882900.0,125.0142,125.0545,124.9981,125.0304,882900.0
2013-03-21 12:00:00,155.16,155.22,155.12,155.21,566100.0,125.0304,125.0787,124.9981,125.0707,566100.0
2013-03-21 12:05:00,155.21,155.22,155.13,155.14,520300.0,125.0707,125.0787,125.0062,125.0142,520300.0
2013-03-21 12:10:00,155.13,155.13,155.09,155.11,479100.0,125.0062,125.0062,124.974,124.9901,479100.0
2013-03-21 12:15:00,155.11,155.12,155.02,155.05,926700.0,124.9901,124.9981,124.9175,124.9417,926700.0
2013-03-21 12:20:00,155.06,155.11,155.03,155.1,951000.0,124.9498,124.9901,124.9256,124.982,951000.0
2013-03-21 12:25:00,155.1,155.12,154.95,155.01,872700.0,124.982,124.9981,124.8611,124.9095,872700.0
2013-03-21 12:30:00,155.01,155.06,154.93,154.99,1123400.0,124.9095,124.9498,124.845,124.8934,1123400.0
2013-03-21 12:35:00,154.99,155.07,154.98,155.05,707900.0,124.8934,124.9578,124.8853,124.9417,707900.0
2013-03-21 12:40:00,155.05,155.14,155.04,155.07,844000.0,124.9417,125.0142,124.9337,124.9578,844000.0
2013-03-21 12:45:00,155.07,155.12,155.01,155.07,706600.0,124.9578,124.9981,124.9095,124.9578,706600.0
2013-03-21 12:50:00,155.07,155.12,155.02,155.04,677000.0,124.9578,124.9981,124.9175,124.9337,677000.0
2013-03-21 12:55:00,155.04,155.09,155.0,155.0,422600.0,124.9337,124.974,124.9014,124.9014,422600.0
2013-03-21 13:00:00,155.0,155.03,154.94,155.0,1056500.0,124.9014,124.9256,124.8531,124.9014,1056500.0
2013-03-21 13:05:00,155.0,155.09,154.99,155.01,466600.0,124.9014,124.974,124.8934,124.9095,466600.0
2013-03-21 13:10:00,155.02,155.08,154.95,154.96,822300.0,124.9175,124.9659,124.8611,124.8692,822300.0
2013-03-21 13:15:00,154.95,154.96,154.75,154.77,1373400.0,124.8611,124.8692,124.7,124.7161,1373400.0
2013-03-21 13:20:00,154.77,154.84,154.65,154.65,1357400.0,124.7161,124.7725,124.6194,124.6194,1357400.0
2013-03-21 13:25:00,154.67,154.75,154.63,154.71,1214300.0,124.6355,124.7,124.6033,124.6677,1214300.0
2013-03-21 13:30:00,154.72,154.72,154.46,154.51,2633200.0,124.6758,124.6758,124.4663,124.5066,2633200.0
2013-03-21 13:35:00,154.5,154.61,154.48,154.59,1534600.0,124.4985,124.5872,124.4824,124.571,1534600.0
2013-03-21 13:40:00,154.59,154.65,154.49,154.5,2004500.0,124.571,124.6194,124.4905,124.4985,2004500.0
2013-03-21 13:45:00,154.5,154.66,154.45,154.59,1938400.0,124.4985,124.6275,124.4582,124.571,1938400.0
2013-03-21 13:50:00,154.59,154.64,154.53,154.57,831400.0,124.571,124.6113,124.5227,124.5549,831400.0
2013-03-21 13:55:00,154.57,154.59,154.49,154.55,1435400.0,124.5549,124.571,124.4905,124.5388,1435400.0
2013-03-21 14:00:00,154.55,154.56,154.22,154.27,3372300.0,124.5388,124.5469,124.2729,124.3132,3372300.0
2013-03-21 14:05:00,154.28,154.33,154.1,154.31,2282100.0,124.3212,124.3615,124.1762,124.3454,2282100.0
2013-03-21 14:10:00,154.31,154.66,154.27,154.55,3213800.0,124.3454,124.6275,124.3132,124.5388,3213800.0
2013-03-21 14:15:00,154.55,154.75,154.49,154.64,2928900.0,124.5388,124.7,124.4905,124.6113,2928900.0
2013-03-21 14:20:00,154.64,154.67,154.52,154.66,1023100.0,124.6113,124.6355,124.5146,124.6275,1023100.0
2013-03-21 14:25:00,154.66,154.77,154.58,154.62,1559800.0,124.6275,124.7161,124.563,124.5952,1559800.0
2013-03-21 14:30:00,154.62,154.67,154.56,154.58,673100.0,124.5952,124.6355,124.5469,124.563,673100.0
2013-03-21 14:35:00,154.58,154.66,154.49,154.56,1030700.0,124.563,124.6275,124.4905,124.5469,1030700.0
2013-03-21 14:40:00,154.55,154.7,154.55,154.67,1049400.0,124.5388,124.6597,124.5388,124.6355,1049400.0
2013-03-21 14:45:00,154.68,154.73,154.62,154.68,592600.0,124.6436,124.6839,124.5952,124.6436,592600.0
2013-03-21 14:50:00,154.67,154.68,154.57,154.62,558600.0,124.6355,124.6436,124.5549,124.5952,558600.0
2013-03-21 14:55:00,154.62,154.71,154.62,154.68,626400.0,124.5952,124.6677,124.5952,124.6436,626400.0
2013-03-21 15:00:00,154.69,154.87,154.67,154.8,1733700.0,124.6516,124.7967,124.6355,124.7403,1733700.0
2013-03-21 15:05:00,154.79,154.81,154.68,154.72,963500.0,124.7322,124.7483,124.6436,124.6758,963500.0
2013-03-21 15:10:00,154.72,154.77,154.71,154.71,479300.0,124.6758,124.7161,124.6677,124.6677,479300.0
2013-03-21 15:15:00,154.71,154.72,154.5,154.52,1813900.0,124.6677,124.6758,124.4985,124.5146,1813900.0
2013-03-21 15:20:00,154.52,154.63,154.48,154.63,1143200.0,124.5146,124.6033,124.4824,124.6033,1143200.0
2013-03-21 15:25:00,154.62,154.75,154.62,154.73,972500.0,124.5952,124.7,124.5952,124.6839,972500.0
2013-03-21 15:30:00,154.74,154.75,154.63,154.7,890600.0,124.6919,124.7,124.6033,124.6597,890600.0
2013-03-21 15:35:00,154.69,154.73,154.61,154.64,1329200.0,124.6516,124.6839,124.5872,124.6113,1329200.0
2013-03-21 15:40:00,154.65,154.66,154.55,154.55,1485500.0,124.6194,124.6275,124.5388,124.5388,1485500.0
2013-03-21 15:45:00,154.55,154.57,154.4,154.54,3623400.0,124.5388,124.5549,124.4179,124.5308,3623400.0
2013-03-21 15:50:00,154.54,154.62,154.48,154.5,2456300.0,124.5308,124.5952,124.4824,124.4985,2456300.0
2013-03-21 15:55:00,154.5,154.5,154.33,154.36,6079000.0,124.4985,124.4985,124.3615,124.3857,6079000.0
2013-03-22 09:30:00,154.85,155.03,154.81,154.95,3212500.0,124.7806,124.9256,124.7483,124.8611,3212500.0
2013-03-22 09:35:00,154.95,155.03,154.92,155.02,2176000.0,124.8611,124.9256,124.837,124.9175,2176000.0
2013-03-22 09:40:00,155.03,155.03,154.81,154.87,2502500.0,124.9256,124.9256,124.7483,124.7967,2502500.0
2013-03-22 09:45:00,154.87,154.91,154.73,154.74,1907400.0,124.7967,124.8289,124.6839,124.6919,1907400.0
2013-03-22 09:50:00,154.75,155.0,154.73,154.97,1340000.0,124.7,124.9014,124.6839,124.8773,1340000.0
2013-03-22 09:55:00,154.97,155.02,154.82,154.94,1531600.0,124.8773,124.9175,124.7564,124.8531,1531600.0
2013-03-22 10:00:00,154.95,155.17,154.94,155.01,2110500.0,124.8611,125.0384,124.8531,124.9095,2110500.0
2013-03-22 10:05:00,155.01,155.25,155.0,155.23,1833300.0,124.9095,125.1029,124.9014,125.0868,1833300.0
2013-03-22 10:10:00,155.22,155.36,155.16,155.29,2257600.0,125.0787,125.1915,125.0304,125.1351,2257600.0
2013-03-22 10:15:00,155.29,155.32,155.22,155.3,1765000.0,125.1351,125.1593,125.0787,125.1432,1765000.0
2013-03-22 10:20:00,155.3,155.35,155.2,155.2,1938600.0,125.1432,125.1835,125.0626,125.0626,1938600.0
2013-03-22 10:25:00,155.2,155.32,155.17,155.29,1066700.0,125.0626,125.1593,125.0384,125.1351,1066700.0
2013-03-22 10:30:00,155.29,155.3,154.25,155.21,960500.0,125.1351,125.1432,124.2971,125.0707,960500.0
2013-03-22 10:35:00,155.21,155.27,155.2,155.24,541600.0,125.0707,125.119,125.0626,125.0948,541600.0
2013-03-22 10:40:00,155.24,155.24,155.16,155.2,829700.0,125.0948,125.0948,125.0304,125.0626,829700.0
2013-03-22 10:45:00,155.2,155.35,155.04,155.11,1877900.0,125.0626,125.1835,124.9337,124.9901,1877900.0
2013-03-22 10:50:00,155.11,155.24,155.0,155.09,2389700.0,124.9901,125.0948,124.9014,124.974,2389700.0
2013-03-22 10:55:00,155.11,155.18,155.08,155.17,680100.0,124.9901,125.0465,124.9659,125.0384,680100.0
2013-03-22 11:00:00,155.17,155.33,155.15,155.27,1452600.0,125.0384,125.1674,125.0223,125.119,1452600.0
2013-03-22 11:05:00,155.27,155.31,155.2,155.23,836900.0,125.119,125.1512,125.0626,125.0868,836900.0
2013-03-22 11:10:00,155.24,155.3,155.13,155.21,1101900.0,125.0948,125.1432,125.0062,125.0707,1101900.0
2013-03-22 11:15:00,155.21,155.34,155.21,155.3,1097200.0,125.0707,125.1754,125.0707,125.1432,1097200.0
2013-03-22 11:20:00,155.31,155.34,155.24,155.3,561400.0,125.1512,125.1754,125.0948,125.1432,561400.0
2013-03-22 11:25:00,155.3,155.45,155.26,155.4,1903100.0,125.1432,125.264,125.1109,125.2238,1903100.0
2013-03-22 11:30:00,155.4,155.48,155.36,155.38,1401400.0,125.2238,125.2882,125.1915,125.2076,1401400.0
2013-03-22 11:35:00,155.39,155.41,155.31,155.36,988000.0,125.2157,125.2318,125.1512,125.1915,988000.0
2013-03-22 11:40:00,155.36,155.36,155.24,155.26,1039000.0,125.1915,125.1915,125.0948,125.1109,1039000.0
2013-03-22 11:45:00,155.25,155.29,155.22,155.26,682400.0,125.1029,125.1351,125.0787,125.1109,682400.0
2013-03-22 11:50:00,155.27,155.3,155.18,155.24,1099300.0,125.119,125.1432,125.0465,125.0948,1099300.0
2013-03-22 11:55:00,155.24,155.31,155.21,155.22,745100.0,125.0948,125.1512,125.0707,125.0787,745100.0
2013-03-22 12:00:00,155.22,155.3,155.2,155.23,913400.0,125.0787,125.1432,125.0626,125.0868,913400.0
2013-03-22 12:05:00,155.23,155.25,155.18,155.2,997200.0,125.0868,125.1029,125.0465,125.0626,997200.0
2013-03-22 12:10:00,155.19,155.27,155.06,155.1,1984000.0,125.0545,125.119,124.9498,124.982,1984000.0
2013-03-22 12:15:00,155.09,155.22,155.09,155.2,898000.0,124.974,125.0787,124.974,125.0626,898000.0
2013-03-22 12:20:00,155.21,155.22,155.12,155.17,528900.0,125.0707,125.0787,124.9981,125.0384,528900.0
2013-03-22 12:25:00,155.16,155.2,155.13,155.2,465900.0,125.0304,125.0626,125.0062,125.0626,465900.0
2013-03-22 12:30:00,155.2,155.23,155.13,155.19,868800.0,125.0626,125.0868,125.0062,125.0545,868800.0
2013-03-22 12:35:00,155.18,155.25,155.17,155.25,795900.0,125.0465,125.1029,125.0384,125.1029,795900.0
2013-03-22 12:40:00,155.25,155.25,155.16,155.19,394000.0,125.1029,125.1029,125.0304,125.0545,394000.0
2013-03-22 12:45:00,155.19,155.2,155.12,155.14,369700.0,125.0545,125.0626,124.9981,125.0142,369700.0
2013-03-22 12:50:00,155.14,155.23,155.11,155.21,284500.0,125.0142,125.0868,124.9901,125.0707,284500.0
2013-03-22 12:55:00,155.22,155.27,155.18,155.26,482100.0,125.0787,125.119,125.0465,125.1109,482100.0
2013-03-22 13:00:00,155.26,155.35,155.15,155.26,1161700.0,125.1109,125.1835,125.0223,125.1109,1161700.0
2013-03-22 13:05:00,155.25,155.35,155.22,155.33,630200.0,125.1029,125.1835,125.0787,125.1674,630200.0
2013-03-22 13:10:00,155.33,155.4,155.32,155.34,720000.0,125.1674,125.2238,125.1593,125.1754,720000.0
2013-03-22 13:15:00,155.34,155.38,155.33,155.35,425000.0,125.1754,125.2076,125.1674,125.1835,425000.0
2013-03-22 13:20:00,155.36,155.44,155.32,155.4,642800.0,125.1915,125.256,125.1593,125.2238,642800.0
2013-03-22 13:25:00,155.4,155.54,155.4,155.5,926800.0,125.2238,125.3366,125.2238,125.3043,926800.0
2013-03-22 13:30:00,155.5,155.57,155.39,155.44,1224400.0,125.3043,125.3607,125.2157,125.256,1224400.0
2013-03-22 13:35:00,155.44,155.45,155.33,155.35,576900.0,125.256,125.264,125.1674,125.1835,576900.0
2013-03-22 13:40:00,155.36,155.4,155.33,155.33,426800.0,125.1915,125.2238,125.1674,125.1674,426800.0
2013-03-22 13:45:00,155.33,155.38,155.3,155.36,546500.0,125.1674,125.2076,125.1432,125.1915,546500.0
2013-03-22 13:50:00,155.36,155.38,155.34,155.35,77800.0,125.1915,125.2076,125.1754,125.1835,77800.0
2013-03-22 13:55:00,155.34,155.35,155.25,155.31,724500.0,125.1754,125.1835,125.1029,125.1512,724500.0
2013-03-22 14:00:00,155.3,155.35,155.28,155.3,390500.0,125.1432,125.1835,125.1271,125.1432,390500.0
2013-03-22 14:05:00,155.31,155.33,155.22,155.24,513800.0,125.1512,125.1674,125.0787,125.0948,513800.0
2013-03-22 14:10:00,155.25,155.35,155.22,155.32,717800.0,125.1029,125.1835,125.0787,125.1593,717800.0
2013-03-22 14:15:00,155.31,155.33,155.25,155.31,758500.0,125.1512,125.1674,125.1029,125.1512,758500.0
2013-03-22 14:20:00,155.31,155.39,155.29,155.38,320000.0,125.1512,125.2157,125.1351,125.2076,320000.0
2013-03-22 14:25:00,155.37,155.38,155.29,155.35,328600.0,125.1996,125.2076,125.1351,125.1835,328600.0
2013-03-22 14:30:00,155.35,155.35,155.24,155.29,485300.0,125.1835,125.1835,125.0948,125.1351,485300.0
2013-03-22 14:35:00,155.29,155.4,155.28,155.39,306200.0,125.1351,125.2238,125.1271,125.2157,306200.0
2013-03-22 14:40:00,155.38,155.41,155.35,155.36,355000.0,125.2076,125.2318,125.1835,125.1915,355000.0
2013-03-22 14:45:00,155.36,155.4,155.35,155.38,189400.0,125.1915,125.2238,125.1835,125.2076,189400.0
2013-03-22 14:50:00,155.39,155.39,155.28,155.33,284200.0,125.2157,125.2157,125.1271,125.1674,284200.0
2013-03-22 14:55:00,155.34,155.34,155.26,155.3,459500.0,125.1754,125.1754,125.1109,125.1432,459500.0
2013-03-22 15:00:00,155.31,155.32,155.22,155.26,783800.0,125.1512,125.1593,125.0787,125.1109,783800.0
2013-03-22 15:05:00,155.26,155.26,155.19,155.23,892100.0,125.1109,125.1109,125.0545,125.0868,892100.0
2013-03-22 15:10:00,155.23,155.27,155.22,155.25,480900.0,125.0868,125.119,125.0787,125.1029,480900.0
2013-03-22 15:15:00,155.25,155.25,155.15,155.16,820900.0,125.1029,125.1029,125.0223,125.0304,820900.0
2013-03-22 15:20:00,155.16,155.17,155.07,155.13,1364500.0,125.0304,125.0384,124.9578,125.0062,1364500.0
2013-03-22 15:25:00,155.13,155.15,155.05,155.12,639700.0,125.0062,125.0223,124.9417,124.9981,639700.0
2013-03-22 15:30:00,155.12,155.18,155.11,155.17,618500.0,124.9981,125.0465,124.9901,125.0384,618500.0
2013-03-22 15:35:00,155.17,155.3,155.17,155.27,1622800.0,125.0384,125.1432,125.0384,125.119,1622800.0
2013-03-22 15:40:00,155.27,155.3,155.21,155.24,1818600.0,125.119,125.1432,125.0707,125.0948,1818600.0
2013-03-22 15:45:00,155.24,155.3,155.15,155.17,1333600.0,125.0948,125.1432,125.0223,125.0384,1333600.0
2013-03-22 15:50:00,155.17,155.2,155.14,155.16,1747800.0,125.0384,125.0626,125.0142,125.0304,1747800.0
2013-03-22 15:55:00,155.16,155.52,155.14,155.51,8040200.0,125.0304,125.3205,125.0142,125.3124,8040200.0
2013-03-25 09:30:00,156.01,156.07,155.84,155.84,2949400.0,125.7153,125.7637,125.5783,125.5783,2949400.0
2013-03-25 09:35:00,155.86,156.03,155.81,156.02,1702500.0,125.5944,125.7314,125.5541,125.7234,1702500.0
2013-03-25 09:40:00,156.02,156.13,156.0,156.07,1911400.0,125.7234,125.812,125.7072,125.7637,1911400.0
2013-03-25 09:45:00,156.08,156.21,156.07,156.21,1652100.0,125.7717,125.8765,125.7637,125.8765,1652100.0
2013-03-25 09:50:00,156.21,156.25,156.14,156.17,1203200.0,125.8765,125.9087,125.8201,125.8442,1203200.0
2013-03-25 09:55:00,156.17,156.24,156.12,156.23,1050300.0,125.8442,125.9006,125.8039,125.8926,1050300.0
2013-03-25 10:00:00,156.23,156.27,156.15,156.17,1350900.0,125.8926,125.9248,125.8281,125.8442,1350900.0
2013-03-25 10:05:00,156.16,156.26,156.15,156.23,922200.0,125.8362,125.9168,125.8281,125.8926,922200.0
2013-03-25 10:10:00,156.24,156.27,156.15,156.18,911700.0,125.9006,125.9248,125.8281,125.8523,911700.0
2013-03-25 10:15:00,156.19,156.23,156.12,156.18,808700.0,125.8604,125.8926,125.8039,125.8523,808700.0
2013-03-25 10:20:00,156.18,156.18,155.98,156.0,1525100.0,125.8523,125.8523,125.6911,125.7072,1525100.0
2013-03-25 10:25:00,156.0,156.0,155.8,155.85,1807400.0,125.7072,125.7072,125.5461,125.5864,1807400.0
2013-03-25 10:30:00,155.85,155.92,155.77,155.89,1497200.0,125.5864,125.6428,125.5219,125.6186,1497200.0
2013-03-25 10:35:00,155.89,155.9,155.7,155.75,1154800.0,125.6186,125.6267,125.4655,125.5058,1154800.0
2013-03-25 10:40:00,155.75,155.75,155.53,155.53,1920700.0,125.5058,125.5058,125.3285,125.3285,1920700.0
2013-03-25 10:45:00,155.52,155.54,155.36,155.49,1988900.0,125.3205,125.3366,125.1915,125.2963,1988900.0
2013-03-25 10:50:00,155.48,155.51,155.42,155.43,770700.0,125.2882,125.3124,125.2399,125.2479,770700.0
2013-03-25 10:55:00,155.43,155.46,155.26,155.3,1489400.0,125.2479,125.2721,125.1109,125.1432,1489400.0
2013-03-25 11:00:00,155.3,155.31,155.08,155.3,2493700.0,125.1432,125.1512,124.9659,125.1432,2493700.0
2013-03-25 11:05:00,155.3,155.37,155.19,155.36,1525400.0,125.1432,125.1996,125.0545,125.1915,1525400.0
2013-03-25 11:10:00,155.36,155.41,155.21,155.29,1090900.0,125.1915,125.2318,125.0707,125.1351,1090900.0
2013-03-25 11:15:00,155.28,155.29,154.85,154.86,2465000.0,125.1271,125.1351,124.7806,124.7886,2465000.0
2013-03-25 11:20:00,154.86,155.01,154.8,154.98,2629500.0,124.7886,124.9095,124.7403,124.8853,2629500.0
2013-03-25 11:25:00,154.99,155.07,154.9,154.95,1438800.0,124.8934,124.9578,124.8209,124.8611,1438800.0
2013-03-25 11:30:00,154.94,155.15,154.89,155.11,2105800.0,124.8531,125.0223,124.8128,124.9901,2105800.0
2013-03-25 11:35:00,155.1,155.18,155.08,155.16,1396200.0,124.982,125.0465,124.9659,125.0304,1396200.0
2013-03-25 11:40:00,155.16,155.25,155.06,155.21,1117800.0,125.0304,125.1029,124.9498,125.0707,1117800.0
2013-03-25 11:45:00,155.2,155.3,155.07,155.27,1492600.0,125.0626,125.1432,124.9578,125.119,1492600.0
2013-03-25 11:50:00,155.26,155.31,155.15,155.18,1737100.0,125.1109,125.1512,125.0223,125.0465,1737100.0
2013-03-25 11:55:00,155.19,155.24,155.15,155.17,665400.0,125.0545,125.0948,125.0223,125.0384,665400.0
2013-03-25 12:00:00,155.17,155.27,155.14,155.16,856100.0,125.0384,125.119,125.0142,125.0304,856100.0
2013-03-25 12:05:00,155.17,155.22,155.03,155.05,1080600.0,125.0384,125.0787,124.9256,124.9417,1080600.0
2013-03-25 12:10:00,155.05,155.11,154.95,155.11,1216400.0,124.9417,124.9901,124.8611,124.9901,1216400.0
2013-03-25 12:15:00,155.11,155.15,155.03,155.04,588900.0,124.9901,125.0223,124.9256,124.9337,588900.0
2013-03-25 12:20:00,155.03,155.05,154.93,154.93,743600.0,124.9256,124.9417,124.845,124.845,743600.0
2013-03-25 12:25:00,154.93,155.05,154.84,154.84,1458600.0,124.845,124.9417,124.7725,124.7725,1458600.0
2013-03-25 12:30:00,154.85,154.97,154.82,154.87,1126500.0,124.7806,124.8773,124.7564,124.7967,1126500.0
2013-03-25 12:35:00,154.86,154.94,154.84,154.92,855900.0,124.7886,124.8531,124.7725,124.837,855900.0
2013-03-25 12:40:00,154.93,154.98,154.92,154.97,452200.0,124.845,124.8853,124.837,124.8773,452200.0
2013-03-25 12:45:00,154.96,154.97,154.89,154.97,645700.0,124.8692,124.8773,124.8128,124.8773,645700.0
2013-03-25 12:50:00,154.97,154.97,154.65,154.69,1648900.0,124.8773,124.8773,124.6194,124.6516,1648900.0
2013-03-25 12:55:00,154.68,154.76,154.6,154.64,1461300.0,124.6436,124.708,124.5791,124.6113,1461300.0
2013-03-25 13:00:00,154.64,154.68,154.49,154.62,1863200.0,124.6113,124.6436,124.4905,124.5952,1863200.0
2013-03-25 13:05:00,154.62,154.62,154.39,154.43,1967000.0,124.5952,124.5952,124.4099,124.4421,1967000.0
2013-03-25 13:10:00,154.44,154.53,154.35,154.38,1626000.0,124.4502,124.5227,124.3777,124.4018,1626000.0
2013-03-25 13:15:00,154.38,154.56,154.35,154.5,4263700.0,124.4018,124.5469,124.3777,124.4985,4263700.0
2013-03-25 13:20:00,154.5,154.66,154.49,154.64,1086900.0,124.4985,124.6275,124.4905,124.6113,1086900.0
2013-03-25 13:25:00,154.64,154.82,154.61,154.77,1833500.0,124.6113,124.7564,124.5872,124.7161,1833500.0
2013-03-25 13:30:00,154.78,154.78,154.66,154.7,610500.0,124.7242,124.7242,124.6275,124.6597,610500.0
2013-03-25 13:35:00,154.69,154.69,154.58,154.64,683900.0,124.6516,124.6516,124.563,124.6113,683900.0
2013-03-25 13:40:00,154.63,154.76,154.6,154.74,603700.0,124.6033,124.708,124.5791,124.6919,603700.0
2013-03-25 13:45:00,154.75,155.09,154.72,155.04,2395100.0,124.7,124.974,124.6758,124.9337,2395100.0
2013-03-25 13:50:00,155.04,155.19,155.0,155.13,2941400.0,124.9337,125.0545,124.9014,125.0062,2941400.0
2013-03-25 13:55:00,155.14,155.38,155.14,155.2,2845400.0,125.0142,125.2076,125.0142,125.0626,2845400.0
2013-03-25 14:00:00,155.2,155.23,155.09,155.13,1490100.0,125.0626,125.0868,124.974,125.0062,1490100.0
2013-03-25 14:05:00,155.14,155.24,155.12,155.22,789000.0,125.0142,125.0948,124.9981,125.0787,789000.0
2013-03-25 14:10:00,155.22,155.28,155.03,155.05,1645600.0,125.0787,125.1271,124.9256,124.9417,1645600.0
2013-03-25 14:15:00,155.04,155.25,155.04,155.16,1077100.0,124.9337,125.1029,124.9337,125.0304,1077100.0
2013-03-25 14:20:00,155.17,155.34,155.15,155.19,1580100.0,125.0384,125.1754,125.0223,125.0545,1580100.0
2013-03-25 14:25:00,155.19,155.2,155.09,155.1,777500.0,125.0545,125.0626,124.974,124.982,777500.0
2013-03-25 14:30:00,155.1,155.11,154.96,155.01,1102000.0,124.982,124.9901,124.8692,124.9095,1102000.0
2013-03-25 14:35:00,155.02,155.05,154.88,155.0,1400600.0,124.9175,124.9417,124.8047,124.9014,1400600.0
2013-03-25 14:40:00,154.99,155.08,154.94,155.06,721100.0,124.8934,124.9659,124.8531,124.9498,721100.0
2013-03-25 14:45:00,155.05,155.08,154.96,154.97,903000.0,124.9417,124.9659,124.8692,124.8773,903000.0
2013-03-25 14:50:00,154.97,155.08,154.97,155.03,825000.0,124.8773,124.9659,124.8773,124.9256,825000.0
2013-03-25 14:55:00,155.02,155.05,154.98,155.04,758000.0,124.9175,124.9417,124.8853,124.9337,758000.0
2013-03-25 15:00:00,155.04,155.05,154.81,154.91,1595100.0,124.9337,124.9417,124.7483,124.8289,1595100.0
2013-03-25 15:05:00,154.9,154.91,154.78,154.81,1033900.0,124.8209,124.8289,124.7242,124.7483,1033900.0
2013-03-25 15:10:00,154.82,154.91,154.79,154.88,772100.0,124.7564,124.8289,124.7322,124.8047,772100.0
2013-03-25 15:15:00,154.87,154.93,154.69,154.69,1268500.0,124.7967,124.845,124.6516,124.6516,1268500.0
2013-03-25 15:20:00,154.69,154.82,154.56,154.66,2334900.0,124.6516,124.7564,124.5469,124.6275,2334900.0
2013-03-25 15:25:00,154.66,154.68,154.56,154.64,1367800.0,124.6275,124.6436,124.5469,124.6113,1367800.0
2013-03-25 15:30:00,154.64,154.79,154.63,154.74,1623100.0,124.6113,124.7322,124.6033,124.6919,1623100.0
2013-03-25 15:35:00,154.74,154.88,154.69,154.85,1586800.0,124.6919,124.8047,124.6516,124.7806,1586800.0
2013-03-25 15:40:00,154.86,154.9,154.8,154.82,940400.0,124.7886,124.8209,124.7403,124.7564,940400.0
2013-03-25 15:45:00,154.81,154.81,154.65,154.68,2667400.0,124.7483,124.7483,124.6194,124.6436,2667400.0
2013-03-25 15:50:00,154.67,155.01,154.65,154.99,3289800.0,124.6355,124.9095,124.6194,124.8934,3289800.0
2013-03-25 15:55:00,154.99,155.15,154.94,155.0,5880900.0,124.8934,125.0223,124.8531,124.9014,5880900.0
2013-03-26 09:30:00,155.59,155.74,155.58,155.59,2705000.0,125.3769,125.4977,125.3688,125.3769,2705000.0
2013-03-26 09:35:00,155.59,155.72,155.55,155.68,1661300.0,125.3769,125.4816,125.3446,125.4494,1661300.0
2013-03-26 09:40:00,155.68,155.87,155.66,155.86,2016500.0,125.4494,125.6025,125.4333,125.5944,2016500.0
2013-03-26 09:45:00,155.87,155.89,155.77,155.81,1914400.0,125.6025,125.6186,125.5219,125.5541,1914400.0
2013-03-26 09:50:00,155.8,155.84,155.73,155.79,1396900.0,125.5461,125.5783,125.4897,125.538,1396900.0
2013-03-26 09:55:00,155.79,155.93,155.78,155.81,1506100.0,125.538,125.6508,125.53,125.5541,1506100.0
2013-03-26 10:00:00,155.79,155.85,155.6,155.73,3601900.0,125.538,125.5864,125.3849,125.4897,3601900.0
2013-03-26 10:05:00,155.74,155.89,155.7,155.86,1571800.0,125.4977,125.6186,125.4655,125.5944,1571800.0
2013-03-26 10:10:00,155.86,155.99,155.85,155.89,2120700.0,125.5944,125.6992,125.5864,125.6186,2120700.0
2013-03-26 10:15:00,155.89,155.9,155.73,155.75,1459800.0,125.6186,125.6267,125.4897,125.5058,1459800.0
2013-03-26 10:20:00,155.75,155.82,155.72,155.77,858100.0,125.5058,125.5622,125.4816,125.5219,858100.0
2013-03-26 10:25:00,155.77,155.86,155.77,155.86,557500.0,125.5219,125.5944,125.5219,125.5944,557500.0
2013-03-26 10:30:00,155.86,156.01,155.8,155.81,1496200.0,125.5944,125.7153,125.5461,125.5541,1496200.0
2013-03-26 10:35:00,155.81,155.84,155.75,155.75,1213400.0,125.5541,125.5783,125.5058,125.5058,1213400.0
2013-03-26 10:40:00,155.76,155.79,155.56,155.57,2186200.0,125.5139,125.538,125.3527,125.3607,2186200.0
2013-03-26 10:45:00,155.59,155.65,155.42,155.59,2909300.0,125.3769,125.4252,125.2399,125.3769,2909300.0
2013-03-26 10:50:00,155.59,155.79,155.58,155.74,1408100.0,125.3769,125.538,125.3688,125.4977,1408100.0
2013-03-26 10:55:00,155.73,155.87,155.67,155.74,1515500.0,125.4897,125.6025,125.4413,125.4977,1515500.0
2013-03-26 11:00:00,155.73,155.84,155.68,155.77,1146400.0,125.4897,125.5783,125.4494,125.5219,1146400.0
2013-03-26 11:05:00,155.78,155.82,155.72,155.77,756100.0,125.53,125.5622,125.4816,125.5219,756100.0
2013-03-26 11:10:00,155.76,155.82,155.68,155.69,738000.0,125.5139,125.5622,125.4494,125.4574,738000.0
2013-03-26 11:15:00,155.7,155.7,155.58,155.64,795200.0,125.4655,125.4655,125.3688,125.4172,795200.0
2013-03-26 11:20:00,155.64,155.69,155.6,155.68,447500.0,125.4172,125.4574,125.3849,125.4494,447500.0
2013-03-26 11:25:00,155.68,155.75,155.66,155.66,493000.0,125.4494,125.5058,125.4333,125.4333,493000.0
2013-03-26 11:30:00,155.66,155.77,155.66,155.72,546900.0,125.4333,125.5219,125.4333,125.4816,546900.0
2013-03-26 11:35:00,155.71,155.8,155.69,155.76,400400.0,125.4736,125.5461,125.4574,125.5139,400400.0
2013-03-26 11:40:00,155.76,155.88,155.74,155.84,686300.0,125.5139,125.6105,125.4977,125.5783,686300.0
2013-03-26 11:45:00,155.84,155.87,155.8,155.85,520100.0,125.5783,125.6025,125.5461,125.5864,520100.0
2013-03-26 11:50:00,155.86,155.91,155.75,155.77,908500.0,125.5944,125.6347,125.5058,125.5219,908500.0
2013-03-26 11:55:00,155.77,155.81,155.71,155.71,369500.0,125.5219,125.5541,125.4736,125.4736,369500.0
2013-03-26 12:00:00,155.72,155.85,155.72,155.78,705900.0,125.4816,125.5864,125.4816,125.53,705900.0
2013-03-26 12:05:00,155.79,155.84,155.77,155.8,562400.0,125.538,125.5783,125.5219,125.5461,562400.0
2013-03-26 12:10:00,155.8,155.8,155.72,155.74,551400.0,125.5461,125.5461,125.4816,125.4977,551400.0
2013-03-26 12:15:00,155.74,155.76,155.67,155.7,548000.0,125.4977,125.5139,125.4413,125.4655,548000.0
2013-03-26 12:20:00,155.69,155.71,155.6,155.61,575900.0,125.4574,125.4736,125.3849,125.393,575900.0
2013-03-26 12:25:00,155.61,155.68,155.54,155.68,702500.0,125.393,125.4494,125.3366,125.4494,702500.0
2013-03-26 12:30:00,155.68,155.72,155.64,155.65,608900.0,125.4494,125.4816,125.4172,125.4252,608900.0
2013-03-26 12:35:00,155.66,155.68,155.62,155.66,369600.0,125.4333,125.4494,125.401,125.4333,369600.0
2013-03-26 12:40:00,155.67,155.75,155.66,155.7,396800.0,125.4413,125.5058,125.4333,125.4655,396800.0
2013-03-26 12:45:00,155.7,155.74,155.69,155.69,475900.0,125.4655,125.4977,125.4574,125.4574,475900.0
2013-03-26 12:50:00,155.69,155.71,155.63,155.71,494300.0,125.4574,125.4736,125.4091,125.4736,494300.0
2013-03-26 12:55:00,155.72,155.73,155.65,155.68,364100.0,125.4816,125.4897,125.4252,125.4494,364100.0
2013-03-26 13:00:00,155.68,155.71,155.64,155.7,390900.0,125.4494,125.4736,125.4172,125.4655,390900.0
2013-03-26 13:05:00,155.69,155.76,155.69,155.75,436600.0,125.4574,125.5139,125.4574,125.5058,436600.0
2013-03-26 13:10:00,155.75,155.78,155.73,155.75,577100.0,125.5058,125.53,125.4897,125.5058,577100.0
2013-03-26 13:15:00,155.75,155.78,155.71,155.75,445100.0,125.5058,125.53,125.4736,125.5058,445100.0
2013-03-26 13:20:00,155.75,155.89,155.74,155.88,1168100.0,125.5058,125.6186,125.4977,125.6105,1168100.0
2013-03-26 13:25:00,155.88,155.9,155.84,155.86,531100.0,125.6105,125.6267,125.5783,125.5944,531100.0
2013-03-26 13:30:00,155.86,155.9,155.83,155.89,448700.0,125.5944,125.6267,125.5703,125.6186,448700.0
2013-03-26 13:35:00,155.89,155.9,155.84,155.86,387300.0,125.6186,125.6267,125.5783,125.5944,387300.0
2013-03-26 13:40:00,155.85,155.86,155.81,155.86,283700.0,125.5864,125.5944,125.5541,125.5944,283700.0
2013-03-26 13:45:00,155.87,155.9,155.8,155.89,1081700.0,125.6025,125.6267,125.5461,125.6186,1081700.0
2013-03-26 13:50:00,155.89,155.94,155.88,155.93,528600.0,125.6186,125.6589,125.6105,125.6508,528600.0
2013-03-26 13:55:00,155.93,155.95,155.89,155.91,237600.0,125.6508,125.667,125.6186,125.6347,237600.0
2013-03-26 14:00:00,155.91,155.95,155.9,155.93,326100.0,125.6347,125.667,125.6267,125.6508,326100.0
2013-03-26 14:05:00,155.93,155.95,155.88,155.88,473800.0,125.6508,125.667,125.6105,125.6105,473800.0
2013-03-26 14:10:00,155.89,155.92,155.86,155.89,414500.0,125.6186,125.6428,125.5944,125.6186,414500.0
2013-03-26 14:15:00,155.9,155.98,155.88,155.96,503700.0,125.6267,125.6911,125.6105,125.675,503700.0
2013-03-26 14:20:00,155.96,156.04,155.94,155.99,860800.0,125.675,125.7395,125.6589,125.6992,860800.0
2013-03-26 14:25:00,155.99,156.02,155.95,155.95,660400.0,125.6992,125.7234,125.667,125.667,660400.0
2013-03-26 14:30:00,155.96,155.99,155.9,155.91,615000.0,125.675,125.6992,125.6267,125.6347,615000.0
2013-03-26 14:35:00,155.91,155.92,155.88,155.9,188900.0,125.6347,125.6428,125.6105,125.6267,188900.0
2013-03-26 14:40:00,155.88,155.9,155.85,155.9,381000.0,125.6105,125.6267,125.5864,125.6267,381000.0
2013-03-26 14:45:00,155.89,155.91,155.84,155.86,305800.0,125.6186,125.6347,125.5783,125.5944,305800.0
2013-03-26 14:50:00,155.86,155.92,155.85,155.91,422600.0,125.5944,125.6428,125.5864,125.6347,422600.0
2013-03-26 14:55:00,155.91,155.93,155.88,155.92,496000.0,125.6347,125.6508,125.6105,125.6428,496000.0
2013-03-26 15:00:00,155.92,156.0,155.91,155.99,645100.0,125.6428,125.7072,125.6347,125.6992,645100.0
2013-03-26 15:05:00,156.0,156.03,155.96,155.96,832000.0,125.7072,125.7314,125.675,125.675,832000.0
2013-03-26 15:10:00,155.97,156.09,155.95,156.05,1245600.0,125.6831,125.7798,125.667,125.7475,1245600.0
2013-03-26 15:15:00,156.05,156.09,155.99,156.02,661300.0,125.7475,125.7798,125.6992,125.7234,661300.0
2013-03-26 15:20:00,156.03,156.04,156.0,156.01,325000.0,125.7314,125.7395,125.7072,125.7153,325000.0
2013-03-26 15:25:00,156.01,156.14,156.0,156.07,1373700.0,125.7153,125.8201,125.7072,125.7637,1373700.0
2013-03-26 15:30:00,156.06,156.19,156.05,156.17,1671900.0,125.7556,125.8604,125.7475,125.8442,1671900.0
2013-03-26 15:35:00,156.17,156.21,156.13,156.19,940300.0,125.8442,125.8765,125.812,125.8604,940300.0
2013-03-26 15:40:00,156.19,156.2,156.15,156.18,775100.0,125.8604,125.8684,125.8281,125.8523,775100.0
2013-03-26 15:45:00,156.17,156.21,156.15,156.19,1265100.0,125.8442,125.8765,125.8281,125.8604,1265100.0
2013-03-26 15:50:00,156.19,156.2,156.02,156.06,2466700.0,125.8604,125.8684,125.7234,125.7556,2466700.0
2013-03-26 15:55:00,156.06,156.23,156.05,156.14,4398900.0,125.7556,125.8926,125.7475,125.8201,4398900.0
2013-03-27 09:30:00,155.26,155.29,155.05,155.09,3720300.0,125.1109,125.1351,124.9417,124.974,3720300.0
2013-03-27 09:35:00,155.09,155.25,155.0,155.23,2749600.0,124.974,125.1029,124.9014,125.0868,2749600.0
2013-03-27 09:40:00,155.22,155.32,155.16,155.27,2003100.0,125.0787,125.1593,125.0304,125.119,2003100.0
2013-03-27 09:45:00,155.26,155.34,155.23,155.26,1511100.0,125.1109,125.1754,125.0868,125.1109,1511100.0
2013-03-27 09:50:00,155.25,155.29,155.15,155.28,1503800.0,125.1029,125.1351,125.0223,125.1271,1503800.0
2013-03-27 09:55:00,155.27,155.4,155.21,155.26,1524600.0,125.119,125.2238,125.0707,125.1109,1524600.0
2013-03-27 10:00:00,155.26,155.39,155.17,155.38,1595500.0,125.1109,125.2157,125.0384,125.2076,1595500.0
2013-03-27 10:05:00,155.39,155.41,155.23,155.31,1368100.0,125.2157,125.2318,125.0868,125.1512,1368100.0
2013-03-27 10:10:00,155.32,155.34,155.12,155.16,1211800.0,125.1593,125.1754,124.9981,125.0304,1211800.0
2013-03-27 10:15:00,155.16,155.21,155.11,155.15,1028200.0,125.0304,125.0707,124.9901,125.0223,1028200.0
2013-03-27 10:20:00,155.14,155.36,155.1,155.34,1372000.0,125.0142,125.1915,124.982,125.1754,1372000.0
2013-03-27 10:25:00,155.34,155.53,155.32,155.43,2066200.0,125.1754,125.3285,125.1593,125.2479,2066200.0
2013-03-27 10:30:00,155.43,155.55,155.42,155.47,1355300.0,125.2479,125.3446,125.2399,125.2802,1355300.0
2013-03-27 10:35:00,155.46,155.54,155.44,155.54,1225400.0,125.2721,125.3366,125.256,125.3366,1225400.0
2013-03-27 10:40:00,155.54,155.71,155.53,155.63,2244100.0,125.3366,125.4736,125.3285,125.4091,2244100.0
2013-03-27 10:45:00,155.64,155.72,155.63,155.63,1044500.0,125.4172,125.4816,125.4091,125.4091,1044500.0
2013-03-27 10:50:00,155.63,155.69,155.6,155.6,854300.0,125.4091,125.4574,125.3849,125.3849,854300.0
2013-03-27 10:55:00,155.61,155.64,155.54,155.59,997400.0,125.393,125.4172,125.3366,125.3769,997400.0
2013-03-27 11:00:00,155.59,155.67,155.59,155.62,818400.0,125.3769,125.4413,125.3769,125.401,818400.0
2013-03-27 11:05:00,155.61,155.62,155.51,155.54,852200.0,125.393,125.401,125.3124,125.3366,852200.0
2013-03-27 11:10:00,155.53,155.77,155.53,155.71,1206500.0,125.3285,125.5219,125.3285,125.4736,1206500.0
2013-03-27 11:15:00,155.72,155.82,155.7,155.73,1209100.0,125.4816,125.5622,125.4655,125.4897,1209100.0
2013-03-27 11:20:00,155.73,155.74,155.64,155.71,692800.0,125.4897,125.4977,125.4172,125.4736,692800.0
2013-03-27 11:25:00,155.71,155.73,155.66,155.72,627400.0,125.4736,125.4897,125.4333,125.4816,627400.0
2013-03-27 11:30:00,155.73,155.86,155.69,155.85,1148300.0,125.4897,125.5944,125.4574,125.5864,1148300.0
2013-03-27 11:35:00,155.85,155.87,155.77,155.87,1007700.0,125.5864,125.6025,125.5219,125.6025,1007700.0
2013-03-27 11:40:00,155.87,155.9,155.82,155.88,909300.0,125.6025,125.6267,125.5622,125.6105,909300.0
2013-03-27 11:45:00,155.89,155.9,155.81,155.86,782200.0,125.6186,125.6267,125.5541,125.5944,782200.0
2013-03-27 11:50:00,155.87,155.97,155.8,155.81,1715700.0,125.6025,125.6831,125.5461,125.5541,1715700.0
2013-03-27 11:55:00,155.82,155.86,155.78,155.81,997900.0,125.5622,125.5944,125.53,125.5541,997900.0
2013-03-27 12:00:00,155.84,155.91,155.82,155.88,488700.0,125.5783,125.6347,125.5622,125.6105,488700.0
2013-03-27 12:05:00,155.88,155.88,155.76,155.78,851100.0,125.6105,125.6105,125.5139,125.53,851100.0
2013-03-27 12:10:00,155.78,155.84,155.77,155.84,505500.0,125.53,125.5783,125.5219,125.5783,505500.0
2013-03-27 12:15:00,155.84,155.88,155.8,155.82,614600.0,125.5783,125.6105,125.5461,125.5622,614600.0
2013-03-27 12:20:00,155.82,155.92,155.78,155.92,773300.0,125.5622,125.6428,125.53,125.6428,773300.0
2013-03-27 12:25:00,155.92,155.93,155.76,155.79,858900.0,125.6428,125.6508,125.5139,125.538,858900.0
2013-03-27 12:30:00,155.8,155.87,155.73,155.85,781300.0,125.5461,125.6025,125.4897,125.5864,781300.0
2013-03-27 12:35:00,155.84,155.89,155.8,155.89,556500.0,125.5783,125.6186,125.5461,125.6186,556500.0
2013-03-27 12:40:00,155.89,155.9,155.82,155.83,386300.0,125.6186,125.6267,125.5622,125.5703,386300.0
2013-03-27 12:45:00,155.84,155.9,155.73,155.76,785700.0,125.5783,125.6267,125.4897,125.5139,785700.0
2013-03-27 12:50:00,155.76,155.83,155.73,155.79,444700.0,125.5139,125.5703,125.4897,125.538,444700.0
2013-03-27 12:55:00,155.79,155.85,155.77,155.81,338900.0,125.538,125.5864,125.5219,125.5541,338900.0
2013-03-27 13:00:00,155.81,155.84,155.75,155.76,464400.0,125.5541,125.5783,125.5058,125.5139,464400.0
2013-03-27 13:05:00,155.75,155.77,155.66,155.66,1132900.0,125.5058,125.5219,125.4333,125.4333,1132900.0
2013-03-27 13:10:00,155.67,155.73,155.6,155.68,1301500.0,125.4413,125.4897,125.3849,125.4494,1301500.0
2013-03-27 13:15:00,155.68,155.75,155.65,155.7,600800.0,125.4494,125.5058,125.4252,125.4655,600800.0
2013-03-27 13:20:00,155.7,155.71,155.63,155.7,908300.0,125.4655,125.4736,125.4091,125.4655,908300.0
2013-03-27 13:25:00,155.7,155.77,155.69,155.73,526700.0,125.4655,125.5219,125.4574,125.4897,526700.0
2013-03-27 13:30:00,155.73,155.81,155.68,155.8,402500.0,125.4897,125.5541,125.4494,125.5461,402500.0
2013-03-27 13:35:00,155.8,155.83,155.79,155.81,443200.0,125.5461,125.5703,125.538,125.5541,443200.0
2013-03-27 13:40:00,155.81,155.93,155.81,155.9,875900.0,125.5541,125.6508,125.5541,125.6267,875900.0
2013-03-27 13:45:00,155.9,155.94,155.88,155.9,577500.0,125.6267,125.6589,125.6105,125.6267,577500.0
2013-03-27 13:50:00,155.91,155.95,155.85,155.89,584300.0,125.6347,125.667,125.5864,125.6186,584300.0
2013-03-27 13:55:00,155.88,155.95,155.87,155.93,506000.0,125.6105,125.667,125.6025,125.6508,506000.0
2013-03-27 14:00:00,155.93,156.07,155.9,156.06,1173800.0,125.6508,125.7637,125.6267,125.7556,1173800.0
2013-03-27 14:05:00,156.07,156.1,156.01,156.01,1394600.0,125.7637,125.7878,125.7153,125.7153,1394600.0
2013-03-27 14:10:00,156.01,156.04,155.96,155.98,587800.0,125.7153,125.7395,125.675,125.6911,587800.0
2013-03-27 14:15:00,155.98,155.99,155.92,155.94,623500.0,125.6911,125.6992,125.6428,125.6589,623500.0
2013-03-27 14:20:00,155.94,155.99,155.93,155.97,405100.0,125.6589,125.6992,125.6508,125.6831,405100.0
2013-03-27 14:25:00,155.97,156.09,155.95,156.06,609800.0,125.6831,125.7798,125.667,125.7556,609800.0
2013-03-27 14:30:00,156.06,156.09,155.97,156.01,1010900.0,125.7556,125.7798,125.6831,125.7153,1010900.0
2013-03-27 14:35:00,156.02,156.09,156.0,156.06,972500.0,125.7234,125.7798,125.7072,125.7556,972500.0
2013-03-27 14:40:00,156.06,156.14,156.02,156.07,1218600.0,125.7556,125.8201,125.7234,125.7637,1218600.0
2013-03-27 14:45:00,156.07,156.11,156.03,156.04,535000.0,125.7637,125.7959,125.7314,125.7395,535000.0
2013-03-27 14:50:00,156.05,156.09,156.01,156.06,545500.0,125.7475,125.7798,125.7153,125.7556,545500.0
2013-03-27 14:55:00,156.06,156.11,156.04,156.07,662700.0,125.7556,125.7959,125.7395,125.7637,662700.0
2013-03-27 15:00:00,156.07,156.11,155.98,155.98,750700.0,125.7637,125.7959,125.6911,125.6911,750700.0
2013-03-27 15:05:00,155.98,156.06,155.95,156.03,718400.0,125.6911,125.7556,125.667,125.7314,718400.0
2013-03-27 15:10:00,156.03,156.11,155.99,156.07,653900.0,125.7314,125.7959,125.6992,125.7637,653900.0
2013-03-27 15:15:00,156.07,156.09,155.98,156.03,498100.0,125.7637,125.7798,125.6911,125.7314,498100.0
2013-03-27 15:20:00,156.03,156.11,156.0,156.06,679400.0,125.7314,125.7959,125.7072,125.7556,679400.0
2013-03-27 15:25:00,156.06,156.2,156.03,156.16,1366400.0,125.7556,125.8684,125.7314,125.8362,1366400.0
2013-03-27 15:30:00,156.16,156.25,156.11,156.17,1365600.0,125.8362,125.9087,125.7959,125.8442,1365600.0
2013-03-27 15:35:00,156.17,156.17,156.09,156.15,1630300.0,125.8442,125.8442,125.7798,125.8281,1630300.0
2013-03-27 15:40:00,156.16,156.21,156.13,156.18,807600.0,125.8362,125.8765,125.812,125.8523,807600.0
2013-03-27 15:45:00,156.19,156.19,156.08,156.09,1695900.0,125.8604,125.8604,125.7717,125.7798,1695900.0
2013-03-27 15:50:00,156.11,156.15,156.05,156.06,1879300.0,125.7959,125.8281,125.7475,125.7556,1879300.0
2013-03-27 15:55:00,156.05,156.15,156.02,156.13,3606400.0,125.7475,125.8281,125.7234,125.812,3606400.0
2013-03-28 09:30:00,156.09,156.28,156.09,156.28,2775700.0,125.7798,125.9329,125.7798,125.9329,2775700.0
2013-03-28 09:35:00,156.28,156.37,156.15,156.17,2661400.0,125.9329,126.0054,125.8281,125.8442,2661400.0
2013-03-28 09:40:00,156.17,156.19,155.75,155.95,3825800.0,125.8442,125.8604,125.5058,125.667,3825800.0
2013-03-28 09:45:00,155.96,156.13,155.9,156.1,2443300.0,125.675,125.812,125.6267,125.7878,2443300.0
2013-03-28 09:50:00,156.11,156.21,156.03,156.18,1185200.0,125.7959,125.8765,125.7314,125.8523,1185200.0
2013-03-28 09:55:00,156.18,156.28,156.12,156.15,1295800.0,125.8523,125.9329,125.8039,125.8281,1295800.0
2013-03-28 10:00:00,156.15,156.24,156.12,156.22,782800.0,125.8281,125.9006,125.8039,125.8845,782800.0
2013-03-28 10:05:00,156.22,156.22,156.07,156.13,1168200.0,125.8845,125.8845,125.7637,125.812,1168200.0
2013-03-28 10:10:00,156.14,156.21,156.11,156.21,810700.0,125.8201,125.8765,125.7959,125.8765,810700.0
2013-03-28 10:15:00,156.21,156.22,156.08,156.16,776200.0,125.8765,125.8845,125.7717,125.8362,776200.0
2013-03-28 10:20:00,156.15,156.31,156.14,156.27,1058400.0,125.8281,125.9571,125.8201,125.9248,1058400.0
2013-03-28 10:25:00,156.27,156.35,156.21,156.24,850200.0,125.9248,125.9893,125.8765,125.9006,850200.0
2013-03-28 10:30:00,156.25,156.41,156.25,156.34,1355700.0,125.9087,126.0376,125.9087,125.9812,1355700.0
2013-03-28 10:35:00,156.35,156.39,156.27,156.38,848500.0,125.9893,126.0215,125.9248,126.0135,848500.0
2013-03-28 10:40:00,156.38,156.4,156.31,156.4,582700.0,126.0135,126.0296,125.9571,126.0296,582700.0
2013-03-28 10:45:00,156.4,156.43,156.33,156.33,1004900.0,126.0296,126.0537,125.9732,125.9732,1004900.0
2013-03-28 10:50:00,156.34,156.4,156.3,156.4,487100.0,125.9812,126.0296,125.949,126.0296,487100.0
2013-03-28 10:55:00,156.4,156.68,156.37,156.56,3036500.0,126.0296,126.2552,126.0054,126.1585,3036500.0
2013-03-28 11:00:00,156.56,156.62,156.54,156.57,1232200.0,126.1585,126.2069,126.1424,126.1666,1232200.0
2013-03-28 11:05:00,156.58,156.59,156.44,156.48,1060900.0,126.1746,126.1827,126.0618,126.094,1060900.0
2013-03-28 11:10:00,156.48,156.53,156.44,156.51,963800.0,126.094,126.1343,126.0618,126.1182,963800.0
2013-03-28 11:15:00,156.51,156.55,156.44,156.53,656200.0,126.1182,126.1504,126.0618,126.1343,656200.0
2013-03-28 11:20:00,156.53,156.59,156.5,156.54,597700.0,126.1343,126.1827,126.1102,126.1424,597700.0
2013-03-28 11:25:00,156.55,156.62,156.54,156.61,674400.0,126.1504,126.2069,126.1424,126.1988,674400.0
2013-03-28 11:30:00,156.61,156.69,156.54,156.56,1058600.0,126.1988,126.2633,126.1424,126.1585,1058600.0
2013-03-28 11:35:00,156.57,156.6,156.51,156.52,662000.0,126.1666,126.1907,126.1182,126.1263,662000.0
2013-03-28 11:40:00,156.52,156.53,156.47,156.49,954300.0,126.1263,126.1343,126.086,126.1021,954300.0
2013-03-28 11:45:00,156.5,156.53,156.49,156.52,587800.0,126.1102,126.1343,126.1021,126.1263,587800.0
2013-03-28 11:50:00,156.52,156.61,156.47,156.57,604800.0,126.1263,126.1988,126.086,126.1666,604800.0
2013-03-28 11:55:00,156.56,156.58,156.52,156.52,482400.0,126.1585,126.1746,126.1263,126.1263,482400.0
2013-03-28 12:00:00,156.53,156.55,156.44,156.47,1206200.0,126.1343,126.1504,126.0618,126.086,1206200.0
2013-03-28 12:05:00,156.46,156.55,156.45,156.46,704900.0,126.0779,126.1504,126.0699,126.0779,704900.0
2013-03-28 12:10:00,156.47,156.48,156.41,156.43,551400.0,126.086,126.094,126.0376,126.0537,551400.0
2013-03-28 12:15:00,156.42,156.43,156.31,156.35,1092200.0,126.0457,126.0537,125.9571,125.9893,1092200.0
2013-03-28 12:20:00,156.35,156.36,156.29,156.3,1215000.0,125.9893,125.9973,125.9409,125.949,1215000.0
2013-03-28 12:25:00,156.3,156.34,156.24,156.28,1115700.0,125.949,125.9812,125.9006,125.9329,1115700.0
2013-03-28 12:30:00,156.28,156.38,156.27,156.38,936200.0,125.9329,126.0135,125.9248,126.0135,936200.0
2013-03-28 12:35:00,156.37,156.39,156.33,156.33,448300.0,126.0054,126.0215,125.9732,125.9732,448300.0
2013-03-28 12:40:00,156.34,156.39,156.31,156.37,583500.0,125.9812,126.0215,125.9571,126.0054,583500.0
2013-03-28 12:45:00,156.37,156.49,156.37,156.46,568900.0,126.0054,126.1021,126.0054,126.0779,568900.0
2013-03-28 12:50:00,156.45,156.48,156.41,156.45,201100.0,126.0699,126.094,126.0376,126.0699,201100.0
2013-03-28 12:55:00,156.45,156.47,156.42,156.45,308900.0,126.0699,126.086,126.0457,126.0699,308900.0
2013-03-28 13:00:00,156.45,156.46,156.33,156.36,684300.0,126.0699,126.0779,125.9732,125.9973,684300.0
2013-03-28 13:05:00,156.37,156.39,156.34,156.34,608100.0,126.0054,126.0215,125.9812,125.9812,608100.0
2013-03-28 13:10:00,156.34,156.37,156.34,156.37,261900.0,125.9812,126.0054,125.9812,126.0054,261900.0
2013-03-28 13:15:00,156.37,156.41,156.36,156.4,410200.0,126.0054,126.0376,125.9973,126.0296,410200.0
2013-03-28 13:20:00,156.4,156.46,156.4,156.45,314100.0,126.0296,126.0779,126.0296,126.0699,314100.0
2013-03-28 13:25:00,156.46,156.47,156.43,156.45,268100.0,126.0779,126.086,126.0537,126.0699,268100.0
2013-03-28 13:30:00,156.45,156.48,156.44,156.44,439100.0,126.0699,126.094,126.0618,126.0618,439100.0
2013-03-28 13:35:00,156.44,156.46,156.39,156.42,354200.0,126.0618,126.0779,126.0215,126.0457,354200.0
2013-03-28 13:40:00,156.42,156.45,156.39,156.43,383400.0,126.0457,126.0699,126.0215,126.0537,383400.0
2013-03-28 13:45:00,156.42,156.44,156.38,156.4,313700.0,126.0457,126.0618,126.0135,126.0296,313700.0
2013-03-28 13:50:00,156.4,156.42,156.39,156.41,374100.0,126.0296,126.0457,126.0215,126.0376,374100.0
2013-03-28 13:55:00,156.41,156.45,156.37,156.44,352800.0,126.0376,126.0699,126.0054,126.0618,352800.0
2013-03-28 14:00:00,156.44,156.53,156.44,156.5,563400.0,126.0618,126.1343,126.0618,126.1102,563400.0
2013-03-28 14:05:00,156.5,156.52,156.49,156.5,336700.0,126.1102,126.1263,126.1021,126.1102,336700.0
2013-03-28 14:10:00,156.51,156.54,156.46,156.54,544100.0,126.1182,126.1424,126.0779,126.1424,544100.0
2013-03-28 14:15:00,156.53,156.54,156.47,156.5,811400.0,126.1343,126.1424,126.086,126.1102,811400.0
2013-03-28 14:20:00,156.5,156.59,156.5,156.54,523500.0,126.1102,126.1827,126.1102,126.1424,523500.0
2013-03-28 14:25:00,156.54,156.58,156.52,156.57,417300.0,126.1424,126.1746,126.1263,126.1666,417300.0
2013-03-28 14:30:00,156.57,156.58,156.51,156.53,461400.0,126.1666,126.1746,126.1182,126.1343,461400.0
2013-03-28 14:35:00,156.53,156.59,156.51,156.53,393700.0,126.1343,126.1827,126.1182,126.1343,393700.0
2013-03-28 14:40:00,156.53,156.59,156.51,156.58,267700.0,126.1343,126.1827,126.1182,126.1746,267700.0
2013-03-28 14:45:00,156.58,156.64,156.57,156.63,587700.0,126.1746,126.223,126.1666,126.2149,587700.0
2013-03-28 14:50:00,156.63,156.64,156.6,156.63,445300.0,126.2149,126.223,126.1907,126.2149,445300.0
2013-03-28 14:55:00,156.62,156.64,156.61,156.63,507900.0,126.2069,126.223,126.1988,126.2149,507900.0
2013-03-28 15:00:00,156.63,156.63,156.56,156.58,498700.0,126.2149,126.2149,126.1585,126.1746,498700.0
2013-03-28 15:05:00,156.58,156.58,156.44,156.56,882800.0,126.1746,126.1746,126.0618,126.1585,882800.0
2013-03-28 15:10:00,156.55,156.59,156.53,156.57,566800.0,126.1504,126.1827,126.1343,126.1666,566800.0
2013-03-28 15:15:00,156.57,156.61,156.57,156.6,445800.0,126.1666,126.1988,126.1666,126.1907,445800.0
2013-03-28 15:20:00,156.59,156.71,156.59,156.69,1382800.0,126.1827,126.2794,126.1827,126.2633,1382800.0
2013-03-28 15:25:00,156.68,156.75,156.63,156.69,1310600.0,126.2552,126.3116,126.2149,126.2633,1310600.0
2013-03-28 15:30:00,156.68,156.72,156.64,156.72,1105600.0,126.2552,126.2874,126.223,126.2874,1105600.0
2013-03-28 15:35:00,156.71,156.75,156.68,156.68,2023700.0,126.2794,126.3116,126.2552,126.2552,2023700.0
2013-03-28 15:40:00,156.67,156.69,156.61,156.65,1103700.0,126.2471,126.2633,126.1988,126.231,1103700.0
2013-03-28 15:45:00,156.65,156.7,156.61,156.67,1359100.0,126.231,126.2713,126.1988,126.2471,1359100.0
2013-03-28 15:50:00,156.67,156.83,156.67,156.8,3173800.0,126.2471,126.3761,126.2471,126.3519,3173800.0
2013-03-28 15:55:00,156.8,156.85,156.56,156.59,10135400.0,126.3519,126.3922,126.1585,126.1827,10135400.0
2013-04-01 09:30:00,156.59,156.69,156.54,156.64,2061900.0,126.1827,126.2633,126.1424,126.223,2061900.0
2013-04-01 09:35:00,156.64,156.86,156.63,156.84,1471600.0,126.223,126.4002,126.2149,126.3841,1471600.0
2013-04-01 09:40:00,156.84,156.91,156.78,156.87,970300.0,126.3841,126.4405,126.3358,126.4083,970300.0
2013-04-01 09:45:00,156.87,156.88,156.76,156.78,1015400.0,126.4083,126.4164,126.3197,126.3358,1015400.0
2013-04-01 09:50:00,156.78,156.82,156.75,156.78,814600.0,126.3358,126.368,126.3116,126.3358,814600.0
2013-04-01 09:55:00,156.77,156.79,156.6,156.61,1148400.0,126.3277,126.3438,126.1907,126.1988,1148400.0
2013-04-01 10:00:00,156.6,156.72,156.17,156.3,7996600.0,126.1907,126.2874,125.8442,125.949,7996600.0
2013-04-01 10:05:00,156.3,156.51,156.28,156.4,2978100.0,125.949,126.1182,125.9329,126.0296,2978100.0
2013-04-01 10:10:00,156.39,156.54,156.37,156.44,1383800.0,126.0215,126.1424,126.0054,126.0618,1383800.0
2013-04-01 10:15:00,156.43,156.47,156.38,156.43,1028500.0,126.0537,126.086,126.0135,126.0537,1028500.0
2013-04-01 10:20:00,156.42,156.49,156.38,156.41,860500.0,126.0457,126.1021,126.0135,126.0376,860500.0
2013-04-01 10:25:00,156.42,156.48,156.4,156.46,1334900.0,126.0457,126.094,126.0296,126.0779,1334900.0
2013-04-01 10:30:00,156.46,156.47,156.27,156.29,1181500.0,126.0779,126.086,125.9248,125.9409,1181500.0
2013-04-01 10:35:00,156.29,156.35,156.1,156.11,1661000.0,125.9409,125.9893,125.7878,125.7959,1661000.0
2013-04-01 10:40:00,156.1,156.11,155.98,156.07,1617500.0,125.7878,125.7959,125.6911,125.7637,1617500.0
2013-04-01 10:45:00,156.06,156.09,155.92,156.0,1149500.0,125.7556,125.7798,125.6428,125.7072,1149500.0
2013-04-01 10:50:00,155.99,156.01,155.87,155.91,1309000.0,125.6992,125.7153,125.6025,125.6347,1309000.0
2013-04-01 10:55:00,155.91,155.95,155.86,155.86,1075100.0,125.6347,125.667,125.5944,125.5944,1075100.0
2013-04-01 11:00:00,155.86,155.86,155.75,155.81,1090700.0,125.5944,125.5944,125.5058,125.5541,1090700.0
2013-04-01 11:05:00,155.81,155.96,155.81,155.93,1822400.0,125.5541,125.675,125.5541,125.6508,1822400.0
2013-04-01 11:10:00,155.92,155.97,155.91,155.94,633100.0,125.6428,125.6831,125.6347,125.6589,633100.0
2013-04-01 11:15:00,155.95,155.95,155.86,155.9,479600.0,125.667,125.667,125.5944,125.6267,479600.0
2013-04-01 11:20:00,155.89,155.89,155.78,155.79,686800.0,125.6186,125.6186,125.53,125.538,686800.0
2013-04-01 11:25:00,155.78,155.95,155.77,155.95,1762300.0,125.53,125.667,125.5219,125.667,1762300.0
2013-04-01 11:30:00,155.94,156.07,155.93,156.04,1055000.0,125.6589,125.7637,125.6508,125.7395,1055000.0
2013-04-01 11:35:00,156.04,156.07,155.92,155.95,941800.0,125.7395,125.7637,125.6428,125.667,941800.0
2013-04-01 11:40:00,155.95,155.97,155.91,155.93,424500.0,125.667,125.6831,125.6347,125.6508,424500.0
2013-04-01 11:45:00,155.93,156.08,155.89,156.07,632100.0,125.6508,125.7717,125.6186,125.7637,632100.0
2013-04-01 11:50:00,156.08,156.1,156.01,156.02,509700.0,125.7717,125.7878,125.7153,125.7234,509700.0
2013-04-01 11:55:00,156.01,156.02,155.96,156.0,293000.0,125.7153,125.7234,125.675,125.7072,293000.0
2013-04-01 12:00:00,155.97,155.97,155.9,155.92,520600.0,125.6831,125.6831,125.6267,125.6428,520600.0
2013-04-01 12:05:00,155.91,156.0,155.91,156.0,306000.0,125.6347,125.7072,125.6347,125.7072,306000.0
2013-04-01 12:10:00,156.0,156.03,155.97,155.98,415200.0,125.7072,125.7314,125.6831,125.6911,415200.0
2013-04-01 12:15:00,155.98,155.99,155.93,155.97,417000.0,125.6911,125.6992,125.6508,125.6831,417000.0
2013-04-01 12:20:00,155.97,155.98,155.81,155.82,505400.0,125.6831,125.6911,125.5541,125.5622,505400.0
2013-04-01 12:25:00,155.81,155.94,155.81,155.9,358700.0,125.5541,125.6589,125.5541,125.6267,358700.0
2013-04-01 12:30:00,155.91,155.93,155.82,155.83,649800.0,125.6347,125.6508,125.5622,125.5703,649800.0
2013-04-01 12:35:00,155.84,155.91,155.84,155.9,477500.0,125.5783,125.6347,125.5783,125.6267,477500.0
2013-04-01 12:40:00,155.9,155.95,155.89,155.9,365300.0,125.6267,125.667,125.6186,125.6267,365300.0
2013-04-01 12:45:00,155.9,155.95,155.87,155.94,255300.0,125.6267,125.667,125.6025,125.6589,255300.0
2013-04-01 12:50:00,155.94,156.04,155.93,155.99,469300.0,125.6589,125.7395,125.6508,125.6992,469300.0
2013-04-01 12:55:00,155.98,156.08,155.97,156.07,471700.0,125.6911,125.7717,125.6831,125.7637,471700.0
2013-04-01 13:00:00,156.06,156.1,156.03,156.09,933300.0,125.7556,125.7878,125.7314,125.7798,933300.0
2013-04-01 13:05:00,156.1,156.15,156.09,156.12,1075600.0,125.7878,125.8281,125.7798,125.8039,1075600.0
2013-04-01 13:10:00,156.11,156.14,156.08,156.09,313500.0,125.7959,125.8201,125.7717,125.7798,313500.0
2013-04-01 13:15:00,156.09,156.1,156.07,156.08,235100.0,125.7798,125.7878,125.7637,125.7717,235100.0
2013-04-01 13:20:00,156.08,156.15,156.07,156.13,324700.0,125.7717,125.8281,125.7637,125.812,324700.0
2013-04-01 13:25:00,156.13,156.26,156.13,156.23,700900.0,125.812,125.9168,125.812,125.8926,700900.0
2013-04-01 13:30:00,156.23,156.26,156.18,156.24,632900.0,125.8926,125.9168,125.8523,125.9006,632900.0
2013-04-01 13:35:00,156.24,156.25,156.21,156.23,197000.0,125.9006,125.9087,125.8765,125.8926,197000.0
2013-04-01 13:40:00,156.24,156.25,156.07,156.09,779200.0,125.9006,125.9087,125.7637,125.7798,779200.0
2013-04-01 13:45:00,156.08,156.12,156.07,156.11,313300.0,125.7717,125.8039,125.7637,125.7959,313300.0
2013-04-01 13:50:00,156.11,156.17,156.1,156.16,322600.0,125.7959,125.8442,125.7878,125.8362,322600.0
2013-04-01 13:55:00,156.15,156.16,156.04,156.09,546100.0,125.8281,125.8362,125.7395,125.7798,546100.0
2013-04-01 14:00:00,156.09,156.2,156.09,156.11,422200.0,125.7798,125.8684,125.7798,125.7959,422200.0
2013-04-01 14:05:00,156.11,156.22,156.1,156.21,408000.0,125.7959,125.8845,125.7878,125.8765,408000.0
2013-04-01 14:10:00,156.21,156.22,156.09,156.18,608900.0,125.8765,125.8845,125.7798,125.8523,608900.0
2013-04-01 14:15:00,156.19,156.2,156.04,156.05,319200.0,125.8604,125.8684,125.7395,125.7475,319200.0
2013-04-01 14:20:00,156.05,156.12,156.02,156.06,527200.0,125.7475,125.8039,125.7234,125.7556,527200.0
2013-04-01 14:25:00,156.06,156.11,156.02,156.05,600900.0,125.7556,125.7959,125.7234,125.7475,600900.0
2013-04-01 14:30:00,156.05,156.09,155.91,155.91,716500.0,125.7475,125.7798,125.6347,125.6347,716500.0
2013-04-01 14:35:00,155.9,156.01,155.89,155.9,519300.0,125.6267,125.7153,125.6186,125.6267,519300.0
2013-04-01 14:40:00,155.9,155.98,155.89,155.95,689600.0,125.6267,125.6911,125.6186,125.667,689600.0
2013-04-01 14:45:00,155.95,156.05,155.95,156.02,506200.0,125.667,125.7475,125.667,125.7234,506200.0
2013-04-01 14:50:00,156.01,156.05,155.99,156.03,487000.0,125.7153,125.7475,125.6992,125.7314,487000.0
2013-04-01 14:55:00,156.03,156.05,155.94,155.95,616000.0,125.7314,125.7475,125.6589,125.667,616000.0
2013-04-01 15:00:00,155.94,156.02,155.85,155.97,871000.0,125.6589,125.7234,125.5864,125.6831,871000.0
2013-04-01 15:05:00,155.97,156.04,155.93,155.96,625200.0,125.6831,125.7395,125.6508,125.675,625200.0
2013-04-01 15:10:00,155.96,155.97,155.85,155.9,642100.0,125.675,125.6831,125.5864,125.6267,642100.0
2013-04-01 15:15:00,155.89,155.89,155.73,155.75,1106600.0,125.6186,125.6186,125.4897,125.5058,1106600.0
2013-04-01 15:20:00,155.75,155.82,155.7,155.77,1211500.0,125.5058,125.5622,125.4655,125.5219,1211500.0
2013-04-01 15:25:00,155.76,155.9,155.75,155.8,878200.0,125.5139,125.6267,125.5058,125.5461,878200.0
2013-04-01 15:30:00,155.8,155.89,155.67,155.73,1184500.0,125.5461,125.6186,125.4413,125.4897,1184500.0
2013-04-01 15:35:00,155.73,155.81,155.67,155.78,1606300.0,125.4897,125.5541,125.4413,125.53,1606300.0
2013-04-01 15:40:00,155.79,155.89,155.68,155.89,1113700.0,125.538,125.6186,125.4494,125.6186,1113700.0
2013-04-01 15:45:00,155.89,155.99,155.85,155.94,2479800.0,125.6186,125.6992,125.5864,125.6589,2479800.0
2013-04-01 15:50:00,155.94,156.0,155.87,155.92,1804100.0,125.6589,125.7072,125.6025,125.6428,1804100.0
2013-04-01 15:55:00,155.91,156.07,155.91,156.06,4271400.0,125.6347,125.7637,125.6347,125.7556,4271400.0
2013-04-02 09:30:00,156.61,156.77,156.51,156.76,3174900.0,126.1988,126.3277,126.1182,126.3197,3174900.0
2013-04-02 09:35:00,156.77,156.81,156.67,156.75,2098700.0,126.3277,126.36,126.2471,126.3116,2098700.0
2013-04-02 09:40:00,156.75,156.82,156.69,156.81,1706600.0,126.3116,126.368,126.2633,126.36,1706600.0
2013-04-02 09:45:00,156.8,156.89,156.7,156.84,2000600.0,126.3519,126.4244,126.2713,126.3841,2000600.0
2013-04-02 09:50:00,156.84,156.95,156.83,156.84,1282300.0,126.3841,126.4728,126.3761,126.3841,1282300.0
2013-04-02 09:55:00,156.84,156.93,156.81,156.86,1602400.0,126.3841,126.4567,126.36,126.4002,1602400.0
2013-04-02 10:00:00,156.86,157.09,156.86,156.97,2514300.0,126.4002,126.5856,126.4002,126.4889,2514300.0
2013-04-02 10:05:00,156.97,157.11,156.94,157.06,1695800.0,126.4889,126.6017,126.4647,126.5614,1695800.0
2013-04-02 10:10:00,157.06,157.07,156.88,156.89,1538000.0,126.5614,126.5695,126.4164,126.4244,1538000.0
2013-04-02 10:15:00,156.89,156.93,156.81,156.87,1357000.0,126.4244,126.4567,126.36,126.4083,1357000.0
2013-04-02 10:20:00,156.88,157.0,156.84,156.99,1313600.0,126.4164,126.5131,126.3841,126.505,1313600.0
2013-04-02 10:25:00,156.99,157.03,156.93,156.95,780800.0,126.505,126.5372,126.4567,126.4728,780800.0
2013-04-02 10:30:00,156.95,156.95,156.79,156.88,1492600.0,126.4728,126.4728,126.3438,126.4164,1492600.0
2013-04-02 10:35:00,156.87,156.99,156.82,156.98,1185500.0,126.4083,126.505,126.368,126.4969,1185500.0
2013-04-02 10:40:00,156.97,157.02,156.92,156.98,1053900.0,126.4889,126.5292,126.4486,126.4969,1053900.0
2013-04-02 10:45:00,156.98,157.14,156.97,157.1,1641100.0,126.4969,126.6259,126.4889,126.5936,1641100.0
2013-04-02 10:50:00,157.11,157.17,157.05,157.15,1249000.0,126.6017,126.6501,126.5534,126.6339,1249000.0
2013-04-02 10:55:00,157.15,157.16,157.06,157.13,1044600.0,126.6339,126.642,126.5614,126.6178,1044600.0
2013-04-02 11:00:00,157.13,157.21,157.08,157.19,1252400.0,126.6178,126.6823,126.5775,126.6662,1252400.0
2013-04-02 11:05:00,157.19,157.2,157.07,157.08,1475200.0,126.6662,126.6742,126.5695,126.5775,1475200.0
2013-04-02 11:10:00,157.09,157.13,157.06,157.07,676400.0,126.5856,126.6178,126.5614,126.5695,676400.0
2013-04-02 11:15:00,157.07,157.16,157.06,157.14,669800.0,126.5695,126.642,126.5614,126.6259,669800.0
2013-04-02 11:20:00,157.14,157.2,157.11,157.18,807300.0,126.6259,126.6742,126.6017,126.6581,807300.0
2013-04-02 11:25:00,157.18,157.19,157.06,157.09,590600.0,126.6581,126.6662,126.5614,126.5856,590600.0
2013-04-02 11:30:00,157.09,157.17,157.08,157.15,837800.0,126.5856,126.6501,126.5775,126.6339,837800.0
2013-04-02 11:35:00,157.15,157.16,157.04,157.05,1062400.0,126.6339,126.642,126.5453,126.5534,1062400.0
2013-04-02 11:40:00,157.06,157.08,157.02,157.02,587100.0,126.5614,126.5775,126.5292,126.5292,587100.0
2013-04-02 11:45:00,157.03,157.05,156.98,156.99,983500.0,126.5372,126.5534,126.4969,126.505,983500.0
2013-04-02 11:50:00,157.0,157.05,156.99,157.04,525100.0,126.5131,126.5534,126.505,126.5453,525100.0
2013-04-02 11:55:00,157.05,157.08,157.02,157.05,544200.0,126.5534,126.5775,126.5292,126.5534,544200.0
2013-04-02 12:00:00,157.05,157.09,157.01,157.08,554400.0,126.5534,126.5856,126.5211,126.5775,554400.0
2013-04-02 12:05:00,157.08,157.11,157.06,157.09,504100.0,126.5775,126.6017,126.5614,126.5856,504100.0
2013-04-02 12:10:00,157.09,157.13,157.08,157.11,376800.0,126.5856,126.6178,126.5775,126.6017,376800.0
2013-04-02 12:15:00,157.11,157.17,157.1,157.1,794900.0,126.6017,126.6501,126.5936,126.5936,794900.0
2013-04-02 12:20:00,157.1,157.13,157.09,157.11,192500.0,126.5936,126.6178,126.5856,126.6017,192500.0
2013-04-02 12:25:00,157.11,157.11,157.09,157.11,290000.0,126.6017,126.6017,126.5856,126.6017,290000.0
2013-04-02 12:30:00,157.11,157.11,157.04,157.05,387200.0,126.6017,126.6017,126.5453,126.5534,387200.0
2013-04-02 12:35:00,157.05,157.08,157.04,157.05,438000.0,126.5534,126.5775,126.5453,126.5534,438000.0
2013-04-02 12:40:00,157.06,157.08,157.04,157.06,268300.0,126.5614,126.5775,126.5453,126.5614,268300.0
2013-04-02 12:45:00,157.06,157.12,157.05,157.1,332200.0,126.5614,126.6098,126.5534,126.5936,332200.0
2013-04-02 12:50:00,157.1,157.14,157.09,157.13,251400.0,126.5936,126.6259,126.5856,126.6178,251400.0
2013-04-02 12:55:00,157.13,157.14,157.11,157.12,242900.0,126.6178,126.6259,126.6017,126.6098,242900.0
2013-04-02 13:00:00,157.13,157.15,157.12,157.13,249600.0,126.6178,126.6339,126.6098,126.6178,249600.0
2013-04-02 13:05:00,157.13,157.14,157.07,157.08,329200.0,126.6178,126.6259,126.5695,126.5775,329200.0
2013-04-02 13:10:00,157.08,157.09,157.05,157.05,244000.0,126.5775,126.5856,126.5534,126.5534,244000.0
2013-04-02 13:15:00,157.06,157.07,156.98,156.98,580400.0,126.5614,126.5695,126.4969,126.4969,580400.0
2013-04-02 13:20:00,156.99,157.01,156.95,157.01,487400.0,126.505,126.5211,126.4728,126.5211,487400.0
2013-04-02 13:25:00,157.0,157.01,156.91,156.94,864700.0,126.5131,126.5211,126.4405,126.4647,864700.0
2013-04-02 13:30:00,156.95,157.06,156.91,157.05,876900.0,126.4728,126.5614,126.4405,126.5534,876900.0
2013-04-02 13:35:00,157.05,157.08,157.01,157.06,790700.0,126.5534,126.5775,126.5211,126.5614,790700.0
2013-04-02 13:40:00,157.05,157.07,157.01,157.02,314300.0,126.5534,126.5695,126.5211,126.5292,314300.0
2013-04-02 13:45:00,157.03,157.11,157.02,157.04,489900.0,126.5372,126.6017,126.5292,126.5453,489900.0
2013-04-02 13:50:00,157.04,157.11,157.01,157.08,503600.0,126.5453,126.6017,126.5211,126.5775,503600.0
2013-04-02 13:55:00,157.08,157.08,157.01,157.03,2717400.0,126.5775,126.5775,126.5211,126.5372,2717400.0
2013-04-02 14:00:00,157.03,157.07,157.02,157.06,397800.0,126.5372,126.5695,126.5292,126.5614,397800.0
2013-04-02 14:05:00,157.06,157.08,157.01,157.07,420100.0,126.5614,126.5775,126.5211,126.5695,420100.0
2013-04-02 14:10:00,157.07,157.07,157.03,157.05,294700.0,126.5695,126.5695,126.5372,126.5534,294700.0
2013-04-02 14:15:00,157.05,157.06,156.96,156.98,454200.0,126.5534,126.5614,126.4808,126.4969,454200.0
2013-04-02 14:20:00,156.98,157.03,156.96,156.96,621100.0,126.4969,126.5372,126.4808,126.4808,621100.0
2013-04-02 14:25:00,156.97,156.97,156.84,156.88,2142700.0,126.4889,126.4889,126.3841,126.4164,2142700.0
2013-04-02 14:30:00,156.88,156.88,156.76,156.78,1468500.0,126.4164,126.4164,126.3197,126.3358,1468500.0
2013-04-02 14:35:00,156.77,156.86,156.7,156.82,1413800.0,126.3277,126.4002,126.2713,126.368,1413800.0
2013-04-02 14:40:00,156.81,156.81,156.65,156.74,1273000.0,126.36,126.36,126.231,126.3036,1273000.0
2013-04-02 14:45:00,156.74,156.79,156.68,156.69,895800.0,126.3036,126.3438,126.2552,126.2633,895800.0
2013-04-02 14:50:00,156.7,156.74,156.65,156.66,1029000.0,126.2713,126.3036,126.231,126.2391,1029000.0
2013-04-02 14:55:00,156.66,156.8,156.66,156.78,1144400.0,126.2391,126.3519,126.2391,126.3358,1144400.0
2013-04-02 15:00:00,156.78,156.98,156.68,156.83,1712400.0,126.3358,126.4969,126.2552,126.3761,1712400.0
2013-04-02 15:05:00,156.83,156.84,156.76,156.8,1043700.0,126.3761,126.3841,126.3197,126.3519,1043700.0
2013-04-02 15:10:00,156.8,156.8,156.71,156.78,706500.0,126.3519,126.3519,126.2794,126.3358,706500.0
2013-04-02 15:15:00,156.78,156.79,156.66,156.68,1107700.0,126.3358,126.3438,126.2391,126.2552,1107700.0
2013-04-02 15:20:00,156.67,156.69,156.59,156.65,1125300.0,126.2471,126.2633,126.1827,126.231,1125300.0
2013-04-02 15:25:00,156.65,156.7,156.64,156.68,820300.0,126.231,126.2713,126.223,126.2552,820300.0
2013-04-02 15:30:00,156.67,156.8,156.62,156.78,1560200.0,126.2471,126.3519,126.2069,126.3358,1560200.0
2013-04-02 15:35:00,156.78,156.78,156.63,156.63,966100.0,126.3358,126.3358,126.2149,126.2149,966100.0
2013-04-02 15:40:00,156.63,156.64,156.41,156.41,2951100.0,126.2149,126.223,126.0376,126.0376,2951100.0
2013-04-02 15:45:00,156.41,156.62,156.37,156.56,2505300.0,126.0376,126.2069,126.0054,126.1585,2505300.0
2013-04-02 15:50:00,156.56,156.69,156.56,156.62,2137500.0,126.1585,126.2633,126.1585,126.2069,2137500.0
2013-04-02 15:55:00,156.62,156.86,156.62,156.8,4943700.0,126.2069,126.4002,126.2069,126.3519,4943700.0
2013-04-03 09:30:00,156.91,157.03,156.86,156.99,2455200.0,126.4405,126.5372,126.4002,126.505,2455200.0
2013-04-03 09:35:00,156.99,157.03,156.79,156.81,1952500.0,126.505,126.5372,126.3438,126.36,1952500.0
2013-04-03 09:40:00,156.82,156.82,156.57,156.59,3970100.0,126.368,126.368,126.1666,126.1827,3970100.0
2013-04-03 09:45:00,156.6,156.65,156.48,156.54,1511700.0,126.1907,126.231,126.094,126.1424,1511700.0
2013-04-03 09:50:00,156.55,156.57,156.44,156.5,1366100.0,126.1504,126.1666,126.0618,126.1102,1366100.0
2013-04-03 09:55:00,156.5,156.55,156.46,156.52,1341200.0,126.1102,126.1504,126.0779,126.1263,1341200.0
2013-04-03 10:00:00,156.51,156.59,156.18,156.18,4053500.0,126.1182,126.1827,125.8523,125.8523,4053500.0
2013-04-03 10:05:00,156.19,156.33,156.13,156.3,2268300.0,125.8604,125.9732,125.812,125.949,2268300.0
2013-04-03 10:10:00,156.3,156.31,156.14,156.18,1836000.0,125.949,125.9571,125.8201,125.8523,1836000.0
2013-04-03 10:15:00,156.18,156.27,156.13,156.27,1459600.0,125.8523,125.9248,125.812,125.9248,1459600.0
2013-04-03 10:20:00,156.27,156.37,156.16,156.36,2807200.0,125.9248,126.0054,125.8362,125.9973,2807200.0
2013-04-03 10:25:00,156.35,156.37,156.28,156.33,1142600.0,125.9893,126.0054,125.9329,125.9732,1142600.0
2013-04-03 10:30:00,156.34,156.34,156.18,156.25,1138900.0,125.9812,125.9812,125.8523,125.9087,1138900.0
2013-04-03 10:35:00,156.25,156.3,156.12,156.24,1908400.0,125.9087,125.949,125.8039,125.9006,1908400.0
2013-04-03 10:40:00,156.25,156.3,156.19,156.2,1234400.0,125.9087,125.949,125.8604,125.8684,1234400.0
2013-04-03 10:45:00,156.2,156.33,156.18,156.28,2125300.0,125.8684,125.9732,125.8523,125.9329,2125300.0
2013-04-03 10:50:00,156.27,156.35,156.24,156.33,1268200.0,125.9248,125.9893,125.9006,125.9732,1268200.0
2013-04-03 10:55:00,156.33,156.33,155.98,156.02,2352800.0,125.9732,125.9732,125.6911,125.7234,2352800.0
2013-04-03 11:00:00,156.02,156.07,155.91,155.95,1918800.0,125.7234,125.7637,125.6347,125.667,1918800.0
2013-04-03 11:05:00,155.96,155.97,155.82,155.87,2206500.0,125.675,125.6831,125.5622,125.6025,2206500.0
2013-04-03 11:10:00,155.88,155.91,155.75,155.89,1818300.0,125.6105,125.6347,125.5058,125.6186,1818300.0
2013-04-03 11:15:00,155.89,155.91,155.78,155.86,1147600.0,125.6186,125.6347,125.53,125.5944,1147600.0
2013-04-03 11:20:00,155.85,155.98,155.83,155.94,1068500.0,125.5864,125.6911,125.5703,125.6589,1068500.0
2013-04-03 11:25:00,155.94,155.99,155.9,155.94,981000.0,125.6589,125.6992,125.6267,125.6589,981000.0
2013-04-03 11:30:00,155.94,155.99,155.83,155.85,717000.0,125.6589,125.6992,125.5703,125.5864,717000.0
2013-04-03 11:35:00,155.85,155.93,155.84,155.9,767600.0,125.5864,125.6508,125.5783,125.6267,767600.0
2013-04-03 11:40:00,155.91,155.93,155.79,155.82,1107100.0,125.6347,125.6508,125.538,125.5622,1107100.0
2013-04-03 11:45:00,155.81,155.98,155.76,155.97,1217200.0,125.5541,125.6911,125.5139,125.6831,1217200.0
2013-04-03 11:50:00,155.96,156.02,155.91,156.0,677400.0,125.675,125.7234,125.6347,125.7072,677400.0
2013-04-03 11:55:00,156.0,156.08,155.99,156.04,1069300.0,125.7072,125.7717,125.6992,125.7395,1069300.0
2013-04-03 12:00:00,156.03,156.04,155.95,155.99,587000.0,125.7314,125.7395,125.667,125.6992,587000.0
2013-04-03 12:05:00,155.98,155.99,155.87,155.88,636500.0,125.6911,125.6992,125.6025,125.6105,636500.0
2013-04-03 12:10:00,155.88,156.0,155.88,155.98,547300.0,125.6105,125.7072,125.6105,125.6911,547300.0
2013-04-03 12:15:00,155.97,155.98,155.85,155.85,712400.0,125.6831,125.6911,125.5864,125.5864,712400.0
2013-04-03 12:20:00,155.85,155.9,155.82,155.83,679200.0,125.5864,125.6267,125.5622,125.5703,679200.0
2013-04-03 12:25:00,155.82,155.84,155.71,155.73,796400.0,125.5622,125.5783,125.4736,125.4897,796400.0
2013-04-03 12:30:00,155.73,155.87,155.72,155.83,937700.0,125.4897,125.6025,125.4816,125.5703,937700.0
2013-04-03 12:35:00,155.83,155.84,155.74,155.76,575000.0,125.5703,125.5783,125.4977,125.5139,575000.0
2013-04-03 12:40:00,155.75,155.77,155.61,155.63,878200.0,125.5058,125.5219,125.393,125.4091,878200.0
2013-04-03 12:45:00,155.63,155.68,155.57,155.59,1282300.0,125.4091,125.4494,125.3607,125.3769,1282300.0
2013-04-03 12:50:00,155.59,155.7,155.54,155.67,1893100.0,125.3769,125.4655,125.3366,125.4413,1893100.0
2013-04-03 12:55:00,155.66,155.72,155.65,155.66,545300.0,125.4333,125.4816,125.4252,125.4333,545300.0
2013-04-03 13:00:00,155.65,155.74,155.63,155.72,542600.0,125.4252,125.4977,125.4091,125.4816,542600.0
2013-04-03 13:05:00,155.73,155.76,155.67,155.71,762700.0,125.4897,125.5139,125.4413,125.4736,762700.0
2013-04-03 13:10:00,155.71,155.74,155.62,155.62,871700.0,125.4736,125.4977,125.401,125.401,871700.0
2013-04-03 13:15:00,155.62,155.73,155.58,155.71,925700.0,125.401,125.4897,125.3688,125.4736,925700.0
2013-04-03 13:20:00,155.7,155.71,155.53,155.6,1508400.0,125.4655,125.4736,125.3285,125.3849,1508400.0
2013-04-03 13:25:00,155.6,155.67,155.51,155.54,842600.0,125.3849,125.4413,125.3124,125.3366,842600.0
2013-04-03 13:30:00,155.54,155.55,155.36,155.36,2826000.0,125.3366,125.3446,125.1915,125.1915,2826000.0
2013-04-03 13:35:00,155.37,155.4,155.18,155.22,2155300.0,125.1996,125.2238,125.0465,125.0787,2155300.0
2013-04-03 13:40:00,155.22,155.29,155.16,155.29,1929800.0,125.0787,125.1351,125.0304,125.1351,1929800.0
2013-04-03 13:45:00,155.28,155.34,155.24,155.28,1660000.0,125.1271,125.1754,125.0948,125.1271,1660000.0
2013-04-03 13:50:00,155.28,155.3,155.12,155.23,1554800.0,125.1271,125.1432,124.9981,125.0868,1554800.0
2013-04-03 13:55:00,155.24,155.26,155.11,155.13,1505500.0,125.0948,125.1109,124.9901,125.0062,1505500.0
2013-04-03 14:00:00,155.12,155.26,155.06,155.16,1822100.0,124.9981,125.1109,124.9498,125.0304,1822100.0
2013-04-03 14:05:00,155.16,155.31,155.06,155.3,3588200.0,125.0304,125.1512,124.9498,125.1432,3588200.0
2013-04-03 14:10:00,155.3,155.4,155.26,155.35,2132900.0,125.1432,125.2238,125.1109,125.1835,2132900.0
2013-04-03 14:15:00,155.34,155.4,155.3,155.36,1374600.0,125.1754,125.2238,125.1432,125.1915,1374600.0
2013-04-03 14:20:00,155.37,155.42,155.24,155.25,1371500.0,125.1996,125.2399,125.0948,125.1029,1371500.0
2013-04-03 14:25:00,155.26,155.32,155.19,155.23,817500.0,125.1109,125.1593,125.0545,125.0868,817500.0
2013-04-03 14:30:00,155.24,155.34,155.19,155.31,847300.0,125.0948,125.1754,125.0545,125.1512,847300.0
2013-04-03 14:35:00,155.3,155.39,155.28,155.38,1010100.0,125.1432,125.2157,125.1271,125.2076,1010100.0
2013-04-03 14:40:00,155.38,155.56,155.37,155.49,3109300.0,125.2076,125.3527,125.1996,125.2963,3109300.0
2013-04-03 14:45:00,155.49,155.54,155.43,155.51,1110400.0,125.2963,125.3366,125.2479,125.3124,1110400.0
2013-04-03 14:50:00,155.51,155.62,155.5,155.54,1767800.0,125.3124,125.401,125.3043,125.3366,1767800.0
2013-04-03 14:55:00,155.54,155.57,155.47,155.55,1926400.0,125.3366,125.3607,125.2802,125.3446,1926400.0
2013-04-03 15:00:00,155.55,155.55,155.42,155.43,1076700.0,125.3446,125.3446,125.2399,125.2479,1076700.0
2013-04-03 15:05:00,155.42,155.48,155.37,155.39,1254700.0,125.2399,125.2882,125.1996,125.2157,1254700.0
2013-04-03 15:10:00,155.38,155.44,155.35,155.43,1141400.0,125.2076,125.256,125.1835,125.2479,1141400.0
2013-04-03 15:15:00,155.44,155.44,155.28,155.31,1388000.0,125.256,125.256,125.1271,125.1512,1388000.0
2013-04-03 15:20:00,155.31,155.34,155.22,155.28,1187300.0,125.1512,125.1754,125.0787,125.1271,1187300.0
2013-04-03 15:25:00,155.28,155.34,155.24,155.3,1869000.0,125.1271,125.1754,125.0948,125.1432,1869000.0
2013-04-03 15:30:00,155.29,155.3,155.06,155.08,3197000.0,125.1351,125.1432,124.9498,124.9659,3197000.0
2013-04-03 15:35:00,155.09,155.09,154.87,154.94,3922300.0,124.974,124.974,124.7967,124.8531,3922300.0
2013-04-03 15:40:00,154.94,155.31,154.82,155.26,5148000.0,124.8531,125.1512,124.7564,125.1109,5148000.0
2013-04-03 15:45:00,155.26,155.44,155.25,155.37,4628700.0,125.1109,125.256,125.1029,125.1996,4628700.0
2013-04-03 15:50:00,155.38,155.48,155.29,155.32,3669300.0,125.2076,125.2882,125.1351,125.1593,3669300.0
2013-04-03 15:55:00,155.33,155.46,155.2,155.26,5807200.0,125.1674,125.2721,125.0626,125.1109,5807200.0
2013-04-04 09:30:00,155.43,155.53,155.31,155.45,3100400.0,125.2479,125.3285,125.1512,125.264,3100400.0
2013-04-04 09:35:00,155.45,155.52,155.32,155.41,3062500.0,125.264,125.3205,125.1593,125.2318,3062500.0
2013-04-04 09:40:00,155.41,155.78,155.4,155.75,2795100.0,125.2318,125.53,125.2238,125.5058,2795100.0
2013-04-04 09:45:00,155.75,155.9,155.72,155.82,2982200.0,125.5058,125.6267,125.4816,125.5622,2982200.0
2013-04-04 09:50:00,155.81,156.0,155.81,155.95,2281700.0,125.5541,125.7072,125.5541,125.667,2281700.0
2013-04-04 09:55:00,155.94,155.95,155.86,155.87,1302800.0,125.6589,125.667,125.5944,125.6025,1302800.0
2013-04-04 10:00:00,155.87,156.17,155.87,156.12,3524300.0,125.6025,125.8442,125.6025,125.8039,3524300.0
2013-04-04 10:05:00,156.12,156.16,156.0,156.04,1430200.0,125.8039,125.8362,125.7072,125.7395,1430200.0
2013-04-04 10:10:00,156.03,156.04,155.94,155.97,1527000.0,125.7314,125.7395,125.6589,125.6831,1527000.0
2013-04-04 10:15:00,155.96,155.97,155.83,155.84,1551400.0,125.675,125.6831,125.5703,125.5783,1551400.0
2013-04-04 10:20:00,155.84,155.89,155.77,155.78,1207000.0,125.5783,125.6186,125.5219,125.53,1207000.0
2013-04-04 10:25:00,155.79,155.81,155.3,155.38,4999300.0,125.538,125.5541,125.1432,125.2076,4999300.0
2013-04-04 10:30:00,155.37,155.58,155.36,155.48,2127000.0,125.1996,125.3688,125.1915,125.2882,2127000.0
2013-04-04 10:35:00,155.48,155.55,155.39,155.45,1469100.0,125.2882,125.3446,125.2157,125.264,1469100.0
2013-04-04 10:40:00,155.44,155.84,155.44,155.77,2659500.0,125.256,125.5783,125.256,125.5219,2659500.0
2013-04-04 10:45:00,155.77,155.79,155.67,155.73,942400.0,125.5219,125.538,125.4413,125.4897,942400.0
2013-04-04 10:50:00,155.73,155.95,155.71,155.89,2082400.0,125.4897,125.667,125.4736,125.6186,2082400.0
2013-04-04 10:55:00,155.89,155.93,155.63,155.69,1563200.0,125.6186,125.6508,125.4091,125.4574,1563200.0
2013-04-04 11:00:00,155.69,155.76,155.66,155.72,1051900.0,125.4574,125.5139,125.4333,125.4816,1051900.0
2013-04-04 11:05:00,155.72,155.8,155.6,155.65,1248900.0,125.4816,125.5461,125.3849,125.4252,1248900.0
2013-04-04 11:10:00,155.65,155.78,155.63,155.7,1198500.0,125.4252,125.53,125.4091,125.4655,1198500.0
2013-04-04 11:15:00,155.7,155.81,155.67,155.78,684100.0,125.4655,125.5541,125.4413,125.53,684100.0
2013-04-04 11:20:00,155.78,155.93,155.73,155.88,1040700.0,125.53,125.6508,125.4897,125.6105,1040700.0
2013-04-04 11:25:00,155.87,155.93,155.83,155.85,671700.0,125.6025,125.6508,125.5703,125.5864,671700.0
2013-04-04 11:30:00,155.85,155.85,155.68,155.73,1114000.0,125.5864,125.5864,125.4494,125.4897,1114000.0
2013-04-04 11:35:00,155.73,155.74,155.54,155.56,1400300.0,125.4897,125.4977,125.3366,125.3527,1400300.0
2013-04-04 11:40:00,155.56,155.65,155.51,155.61,932100.0,125.3527,125.4252,125.3124,125.393,932100.0
2013-04-04 11:45:00,155.61,155.65,155.56,155.61,670300.0,125.393,125.4252,125.3527,125.393,670300.0
2013-04-04 11:50:00,155.62,155.62,155.49,155.52,989700.0,125.401,125.401,125.2963,125.3205,989700.0
2013-04-04 11:55:00,155.52,155.62,155.52,155.54,524100.0,125.3205,125.401,125.3205,125.3366,524100.0
2013-04-04 12:00:00,155.53,155.54,155.36,155.37,1266600.0,125.3285,125.3366,125.1915,125.1996,1266600.0
2013-04-04 12:05:00,155.37,155.41,155.26,155.35,1613300.0,125.1996,125.2318,125.1109,125.1835,1613300.0
2013-04-04 12:10:00,155.34,155.37,155.26,155.34,1224300.0,125.1754,125.1996,125.1109,125.1754,1224300.0
2013-04-04 12:15:00,155.34,155.45,155.34,155.41,613700.0,125.1754,125.264,125.1754,125.2318,613700.0
2013-04-04 12:20:00,155.41,155.46,155.26,155.31,883800.0,125.2318,125.2721,125.1109,125.1512,883800.0
2013-04-04 12:25:00,155.3,155.41,155.28,155.35,796000.0,125.1432,125.2318,125.1271,125.1835,796000.0
2013-04-04 12:30:00,155.36,155.46,155.33,155.45,704600.0,125.1915,125.2721,125.1674,125.264,704600.0
2013-04-04 12:35:00,155.45,155.53,155.41,155.45,1007400.0,125.264,125.3285,125.2318,125.264,1007400.0
2013-04-04 12:40:00,155.44,155.48,155.31,155.42,623000.0,125.256,125.2882,125.1512,125.2399,623000.0
2013-04-04 12:45:00,155.42,155.53,155.37,155.51,493900.0,125.2399,125.3285,125.1996,125.3124,493900.0
2013-04-04 12:50:00,155.51,155.52,155.36,155.41,839500.0,125.3124,125.3205,125.1915,125.2318,839500.0
2013-04-04 12:55:00,155.42,155.46,155.33,155.44,968100.0,125.2399,125.2721,125.1674,125.256,968100.0
2013-04-04 13:00:00,155.43,155.45,155.32,155.32,847900.0,125.2479,125.264,125.1593,125.1593,847900.0
2013-04-04 13:05:00,155.32,155.35,155.25,155.26,742600.0,125.1593,125.1835,125.1029,125.1109,742600.0
2013-04-04 13:10:00,155.26,155.27,155.18,155.19,1571600.0,125.1109,125.119,125.0465,125.0545,1571600.0
2013-04-04 13:15:00,155.18,155.26,155.09,155.25,1553300.0,125.0465,125.1109,124.974,125.1029,1553300.0
2013-04-04 13:20:00,155.25,155.28,155.22,155.25,1100700.0,125.1029,125.1271,125.0787,125.1029,1100700.0
2013-04-04 13:25:00,155.26,155.39,155.25,155.35,1310200.0,125.1109,125.2157,125.1029,125.1835,1310200.0
2013-04-04 13:30:00,155.35,155.36,155.26,155.29,660100.0,125.1835,125.1915,125.1109,125.1351,660100.0
2013-04-04 13:35:00,155.28,155.42,155.28,155.38,1035200.0,125.1271,125.2399,125.1271,125.2076,1035200.0
2013-04-04 13:40:00,155.38,155.62,155.37,155.61,2583900.0,125.2076,125.401,125.1996,125.393,2583900.0
2013-04-04 13:45:00,155.62,155.69,155.56,155.62,1571100.0,125.401,125.4574,125.3527,125.401,1571100.0
2013-04-04 13:50:00,155.62,155.63,155.57,155.59,636500.0,125.401,125.4091,125.3607,125.3769,636500.0
2013-04-04 13:55:00,155.59,155.62,155.55,155.58,550200.0,125.3769,125.401,125.3446,125.3688,550200.0
2013-04-04 14:00:00,155.58,155.59,155.5,155.52,517900.0,125.3688,125.3769,125.3043,125.3205,517900.0
2013-04-04 14:05:00,155.52,155.59,155.48,155.55,927100.0,125.3205,125.3769,125.2882,125.3446,927100.0
2013-04-04 14:10:00,155.55,155.56,155.49,155.55,568300.0,125.3446,125.3527,125.2963,125.3446,568300.0
2013-04-04 14:15:00,155.54,155.71,155.52,155.67,1400500.0,125.3366,125.4736,125.3205,125.4413,1400500.0
2013-04-04 14:20:00,155.68,155.81,155.61,155.79,1439900.0,125.4494,125.5541,125.393,125.538,1439900.0
2013-04-04 14:25:00,155.79,155.85,155.72,155.81,1119500.0,125.538,125.5864,125.4816,125.5541,1119500.0
2013-04-04 14:30:00,155.81,155.84,155.77,155.8,1384100.0,125.5541,125.5783,125.5219,125.5461,1384100.0
2013-04-04 14:35:00,155.81,155.81,155.71,155.72,907800.0,125.5541,125.5541,125.4736,125.4816,907800.0
2013-04-04 14:40:00,155.72,155.79,155.71,155.77,655300.0,125.4816,125.538,125.4736,125.5219,655300.0
2013-04-04 14:45:00,155.78,155.79,155.71,155.75,310300.0,125.53,125.538,125.4736,125.5058,310300.0
2013-04-04 14:50:00,155.75,155.76,155.66,155.67,502400.0,125.5058,125.5139,125.4333,125.4413,502400.0
2013-04-04 14:55:00,155.68,155.68,155.62,155.62,509900.0,125.4494,125.4494,125.401,125.401,509900.0
2013-04-04 15:00:00,155.63,155.73,155.61,155.73,626100.0,125.4091,125.4897,125.393,125.4897,626100.0
2013-04-04 15:05:00,155.73,155.77,155.67,155.68,733500.0,125.4897,125.5219,125.4413,125.4494,733500.0
2013-04-04 15:10:00,155.68,155.77,155.64,155.72,723500.0,125.4494,125.5219,125.4172,125.4816,723500.0
2013-04-04 15:15:00,155.72,155.72,155.52,155.56,1259300.0,125.4816,125.4816,125.3205,125.3527,1259300.0
2013-04-04 15:20:00,155.56,155.64,155.54,155.64,1172200.0,125.3527,125.4172,125.3366,125.4172,1172200.0
2013-04-04 15:25:00,155.64,155.65,155.55,155.56,939400.0,125.4172,125.4252,125.3446,125.3527,939400.0
2013-04-04 15:30:00,155.56,155.65,155.55,155.59,723300.0,125.3527,125.4252,125.3446,125.3769,723300.0
2013-04-04 15:35:00,155.59,155.73,155.59,155.65,940500.0,125.3769,125.4897,125.3769,125.4252,940500.0
2013-04-04 15:40:00,155.65,155.73,155.62,155.7,1049000.0,125.4252,125.4897,125.401,125.4655,1049000.0
2013-04-04 15:45:00,155.7,155.77,155.65,155.65,1441800.0,125.4655,125.5219,125.4252,125.4252,1441800.0
2013-04-04 15:50:00,155.65,155.8,155.65,155.77,2142500.0,125.4252,125.5461,125.4252,125.5219,2142500.0
2013-04-04 15:55:00,155.76,155.92,155.73,155.85,5312900.0,125.5139,125.6428,125.4897,125.5864,5312900.0
2013-04-05 09:30:00,153.95,153.99,153.77,153.89,7566000.0,124.0553,124.0876,123.9103,124.007,7566000.0
2013-04-05 09:35:00,153.89,154.24,153.84,154.23,5195300.0,124.007,124.289,123.9667,124.281,5195300.0
2013-04-05 09:40:00,154.22,154.24,154.1,154.21,2679300.0,124.2729,124.289,124.1762,124.2648,2679300.0
2013-04-05 09:45:00,154.2,154.32,154.15,154.28,4716200.0,124.2568,124.3535,124.2165,124.3212,4716200.0
2013-04-05 09:50:00,154.28,154.29,153.91,153.99,3075300.0,124.3212,124.3293,124.0231,124.0876,3075300.0
2013-04-05 09:55:00,153.99,154.15,153.87,153.96,2061200.0,124.0876,124.2165,123.9909,124.0634,2061200.0
2013-04-05 10:00:00,153.96,154.04,153.8,154.03,2588600.0,124.0634,124.1278,123.9345,124.1198,2588600.0
2013-04-05 10:05:00,154.04,154.14,153.84,154.13,2825200.0,124.1278,124.2084,123.9667,124.2004,2825200.0
2013-04-05 10:10:00,154.12,154.13,153.96,154.06,1556800.0,124.1923,124.2004,124.0634,124.144,1556800.0
2013-04-05 10:15:00,154.06,154.06,153.88,153.97,1301600.0,124.144,124.144,123.9989,124.0714,1301600.0
2013-04-05 10:20:00,153.96,154.17,153.94,154.14,1593600.0,124.0634,124.2326,124.0473,124.2084,1593600.0
2013-04-05 10:25:00,154.14,154.32,154.11,154.26,2367000.0,124.2084,124.3535,124.1843,124.3051,2367000.0
2013-04-05 10:30:00,154.27,154.4,154.2,154.21,2837000.0,124.3132,124.4179,124.2568,124.2648,2837000.0
2013-04-05 10:35:00,154.21,154.31,154.16,154.3,1394400.0,124.2648,124.3454,124.2245,124.3374,1394400.0
2013-04-05 10:40:00,154.31,154.31,154.08,154.16,1930200.0,124.3454,124.3454,124.1601,124.2245,1930200.0
2013-04-05 10:45:00,154.16,154.27,154.1,154.24,1190400.0,124.2245,124.3132,124.1762,124.289,1190400.0
2013-04-05 10:50:00,154.24,154.42,154.18,154.41,2060800.0,124.289,124.4341,124.2407,124.426,2060800.0
2013-04-05 10:55:00,154.41,154.5,154.35,154.37,2215900.0,124.426,124.4985,124.3777,124.3938,2215900.0
2013-04-05 11:00:00,154.37,154.57,154.35,154.55,2267200.0,124.3938,124.5549,124.3777,124.5388,2267200.0
2013-04-05 11:05:00,154.55,154.58,154.44,154.48,2046800.0,124.5388,124.563,124.4502,124.4824,2046800.0
2013-04-05 11:10:00,154.48,154.69,154.47,154.65,2384900.0,124.4824,124.6516,124.4743,124.6194,2384900.0
2013-04-05 11:15:00,154.65,154.69,154.6,154.62,1418400.0,124.6194,124.6516,124.5791,124.5952,1418400.0
2013-04-05 11:20:00,154.63,154.65,154.56,154.6,1278400.0,124.6033,124.6194,124.5469,124.5791,1278400.0
2013-04-05 11:25:00,154.61,154.62,154.5,154.53,1253400.0,124.5872,124.5952,124.4985,124.5227,1253400.0
2013-04-05 11:30:00,154.54,154.59,154.49,154.54,1127900.0,124.5308,124.571,124.4905,124.5308,1127900.0
2013-04-05 11:35:00,154.54,154.56,154.41,154.44,1158800.0,124.5308,124.5469,124.426,124.4502,1158800.0
2013-04-05 11:40:00,154.44,154.51,154.42,154.51,724400.0,124.4502,124.5066,124.4341,124.5066,724400.0
2013-04-05 11:45:00,154.51,154.6,154.5,154.58,692300.0,124.5066,124.5791,124.4985,124.563,692300.0
2013-04-05 11:50:00,154.59,154.59,154.45,154.5,782400.0,124.571,124.571,124.4582,124.4985,782400.0
2013-04-05 11:55:00,154.5,154.52,154.35,154.36,984400.0,124.4985,124.5146,124.3777,124.3857,984400.0
2013-04-05 12:00:00,154.35,154.38,154.28,154.33,1300500.0,124.3777,124.4018,124.3212,124.3615,1300500.0
2013-04-05 12:05:00,154.33,154.43,154.31,154.4,879900.0,124.3615,124.4421,124.3454,124.4179,879900.0
2013-04-05 12:10:00,154.4,154.42,154.37,154.38,354000.0,124.4179,124.4341,124.3938,124.4018,354000.0
2013-04-05 12:15:00,154.37,154.43,154.35,154.35,497400.0,124.3938,124.4421,124.3777,124.3777,497400.0
2013-04-05 12:20:00,154.37,154.45,154.28,154.29,1371200.0,124.3938,124.4582,124.3212,124.3293,1371200.0
2013-04-05 12:25:00,154.29,154.35,154.27,154.34,823100.0,124.3293,124.3777,124.3132,124.3696,823100.0
2013-04-05 12:30:00,154.34,154.46,154.34,154.44,445700.0,124.3696,124.4663,124.3696,124.4502,445700.0
2013-04-05 12:35:00,154.44,154.52,154.43,154.48,499400.0,124.4502,124.5146,124.4421,124.4824,499400.0
2013-04-05 12:40:00,154.48,154.52,154.45,154.45,528800.0,124.4824,124.5146,124.4582,124.4582,528800.0
2013-04-05 12:45:00,154.45,154.6,154.45,154.54,1021500.0,124.4582,124.5791,124.4582,124.5308,1021500.0
2013-04-05 12:50:00,154.54,154.54,154.46,154.5,480600.0,124.5308,124.5308,124.4663,124.4985,480600.0
2013-04-05 12:55:00,154.51,154.51,154.36,154.37,1462600.0,124.5066,124.5066,124.3857,124.3938,1462600.0
2013-04-05 13:00:00,154.38,154.41,154.34,154.41,1074900.0,124.4018,124.426,124.3696,124.426,1074900.0
2013-04-05 13:05:00,154.41,154.53,154.4,154.52,474000.0,124.426,124.5227,124.4179,124.5146,474000.0
2013-04-05 13:10:00,154.52,154.6,154.52,154.56,640500.0,124.5146,124.5791,124.5146,124.5469,640500.0
2013-04-05 13:15:00,154.56,154.68,154.55,154.63,833000.0,124.5469,124.6436,124.5388,124.6033,833000.0
2013-04-05 13:20:00,154.64,154.71,154.61,154.61,1230200.0,124.6113,124.6677,124.5872,124.5872,1230200.0
2013-04-05 13:25:00,154.61,154.72,154.61,154.67,843100.0,124.5872,124.6758,124.5872,124.6355,843100.0
2013-04-05 13:30:00,154.68,154.79,154.67,154.67,977400.0,124.6436,124.7322,124.6355,124.6355,977400.0
2013-04-05 13:35:00,154.67,154.67,154.57,154.64,940900.0,124.6355,124.6355,124.5549,124.6113,940900.0
2013-04-05 13:40:00,154.64,154.71,154.6,154.71,692400.0,124.6113,124.6677,124.5791,124.6677,692400.0
2013-04-05 13:45:00,154.71,154.74,154.64,154.67,850800.0,124.6677,124.6919,124.6113,124.6355,850800.0
2013-04-05 13:50:00,154.67,154.72,154.66,154.69,438400.0,124.6355,124.6758,124.6275,124.6516,438400.0
2013-04-05 13:55:00,154.7,154.7,154.56,154.58,1032300.0,124.6597,124.6597,124.5469,124.563,1032300.0
2013-04-05 14:00:00,154.58,154.67,154.56,154.59,781100.0,124.563,124.6355,124.5469,124.571,781100.0
2013-04-05 14:05:00,154.59,154.66,154.53,154.65,685600.0,124.571,124.6275,124.5227,124.6194,685600.0
2013-04-05 14:10:00,154.64,154.65,154.52,154.53,1044000.0,124.6113,124.6194,124.5146,124.5227,1044000.0
2013-04-05 14:15:00,154.53,154.58,154.5,154.58,649600.0,124.5227,124.563,124.4985,124.563,649600.0
2013-04-05 14:20:00,154.56,154.65,154.54,154.64,660300.0,124.5469,124.6194,124.5308,124.6113,660300.0
2013-04-05 14:25:00,154.65,154.73,154.62,154.69,642900.0,124.6194,124.6839,124.5952,124.6516,642900.0
2013-04-05 14:30:00,154.69,154.79,154.67,154.77,766800.0,124.6516,124.7322,124.6355,124.7161,766800.0
2013-04-05 14:35:00,154.77,154.84,154.73,154.8,1746100.0,124.7161,124.7725,124.6839,124.7403,1746100.0
2013-04-05 14:40:00,154.8,154.82,154.77,154.8,755200.0,124.7403,124.7564,124.7161,124.7403,755200.0
2013-04-05 14:45:00,154.79,154.84,154.7,154.8,1373200.0,124.7322,124.7725,124.6597,124.7403,1373200.0
2013-04-05 14:50:00,154.81,154.83,154.75,154.82,543400.0,124.7483,124.7644,124.7,124.7564,543400.0
2013-04-05 14:55:00,154.82,154.87,154.8,154.82,1035100.0,124.7564,124.7967,124.7403,124.7564,1035100.0
2013-04-05 15:00:00,154.83,154.83,154.63,154.72,2096600.0,124.7644,124.7644,124.6033,124.6758,2096600.0
2013-04-05 15:05:00,154.72,154.76,154.67,154.73,834000.0,124.6758,124.708,124.6355,124.6839,834000.0
2013-04-05 15:10:00,154.72,154.8,154.72,154.77,674100.0,124.6758,124.7403,124.6758,124.7161,674100.0
2013-04-05 15:15:00,154.76,154.8,154.7,154.71,850500.0,124.708,124.7403,124.6597,124.6677,850500.0
2013-04-05 15:20:00,154.72,154.75,154.61,154.75,1372800.0,124.6758,124.7,124.5872,124.7,1372800.0
2013-04-05 15:25:00,154.75,154.76,154.67,154.7,808700.0,124.7,124.708,124.6355,124.6597,808700.0
2013-04-05 15:30:00,154.7,154.73,154.63,154.7,1200500.0,124.6597,124.6839,124.6033,124.6597,1200500.0
2013-04-05 15:35:00,154.69,155.01,154.68,154.98,2099300.0,124.6516,124.9095,124.6436,124.8853,2099300.0
2013-04-05 15:40:00,154.98,155.12,154.97,155.03,4038100.0,124.8853,124.9981,124.8773,124.9256,4038100.0
2013-04-05 15:45:00,155.03,155.27,155.03,155.26,2473200.0,124.9256,125.119,124.9256,125.1109,2473200.0
2013-04-05 15:50:00,155.26,155.27,155.15,155.2,3487300.0,125.1109,125.119,125.0223,125.0626,3487300.0
2013-04-05 15:55:00,155.2,155.35,155.13,155.19,7510900.0,125.0626,125.1835,125.0062,125.0545,7510900.0
2013-04-08 09:30:00,155.27,155.3,155.05,155.15,2952400.0,125.119,125.1432,124.9417,125.0223,2952400.0
2013-04-08 09:35:00,155.15,155.23,155.08,155.15,1495600.0,125.0223,125.0868,124.9659,125.0223,1495600.0
2013-04-08 09:40:00,155.16,155.28,155.04,155.06,1646800.0,125.0304,125.1271,124.9337,124.9498,1646800.0
2013-04-08 09:45:00,155.06,155.09,154.95,155.03,1482100.0,124.9498,124.974,124.8611,124.9256,1482100.0
2013-04-08 09:50:00,155.02,155.03,154.81,154.87,1836900.0,124.9175,124.9256,124.7483,124.7967,1836900.0
2013-04-08 09:55:00,154.88,155.04,154.87,155.02,1377300.0,124.8047,124.9337,124.7967,124.9175,1377300.0
2013-04-08 10:00:00,155.03,155.06,154.83,154.93,1522400.0,124.9256,124.9498,124.7644,124.845,1522400.0
2013-04-08 10:05:00,154.94,155.11,154.9,155.11,1142000.0,124.8531,124.9901,124.8209,124.9901,1142000.0
2013-04-08 10:10:00,155.11,155.14,154.93,155.0,1052300.0,124.9901,125.0142,124.845,124.9014,1052300.0
2013-04-08 10:15:00,154.99,155.06,154.75,154.8,1589700.0,124.8934,124.9498,124.7,124.7403,1589700.0
2013-04-08 10:20:00,154.8,154.91,154.79,154.85,974300.0,124.7403,124.8289,124.7322,124.7806,974300.0
2013-04-08 10:25:00,154.84,154.94,154.77,154.94,992400.0,124.7725,124.8531,124.7161,124.8531,992400.0
2013-04-08 10:30:00,154.94,155.04,154.89,154.98,850300.0,124.8531,124.9337,124.8128,124.8853,850300.0
2013-04-08 10:35:00,154.98,155.08,154.97,155.05,884000.0,124.8853,124.9659,124.8773,124.9417,884000.0
2013-04-08 10:40:00,155.06,155.06,154.95,155.05,528200.0,124.9498,124.9498,124.8611,124.9417,528200.0
2013-04-08 10:45:00,155.05,155.25,155.01,155.17,1544500.0,124.9417,125.1029,124.9095,125.0384,1544500.0
2013-04-08 10:50:00,155.16,155.26,155.13,155.15,1045800.0,125.0304,125.1109,125.0062,125.0223,1045800.0
2013-04-08 10:55:00,155.15,155.22,155.11,155.22,694600.0,125.0223,125.0787,124.9901,125.0787,694600.0
2013-04-08 11:00:00,155.22,155.22,155.03,155.05,899800.0,125.0787,125.0787,124.9256,124.9417,899800.0
2013-04-08 11:05:00,155.06,155.13,154.99,155.09,581300.0,124.9498,125.0062,124.8934,124.974,581300.0
2013-04-08 11:10:00,155.09,155.22,155.09,155.2,443100.0,124.974,125.0787,124.974,125.0626,443100.0
2013-04-08 11:15:00,155.2,155.26,155.05,155.12,881100.0,125.0626,125.1109,124.9417,124.9981,881100.0
2013-04-08 11:20:00,155.13,155.22,155.1,155.17,562600.0,125.0062,125.0787,124.982,125.0384,562600.0
2013-04-08 11:25:00,155.17,155.23,155.08,155.14,476200.0,125.0384,125.0868,124.9659,125.0142,476200.0
2013-04-08 11:30:00,155.14,155.19,155.09,155.12,311700.0,125.0142,125.0545,124.974,124.9981,311700.0
2013-04-08 11:35:00,155.12,155.17,155.06,155.14,461200.0,124.9981,125.0384,124.9498,125.0142,461200.0
2013-04-08 11:40:00,155.14,155.19,155.1,155.12,260100.0,125.0142,125.0545,124.982,124.9981,260100.0
2013-04-08 11:45:00,155.12,155.22,155.1,155.13,387700.0,124.9981,125.0787,124.982,125.0062,387700.0
2013-04-08 11:50:00,155.13,155.18,155.02,155.04,611500.0,125.0062,125.0465,124.9175,124.9337,611500.0
2013-04-08 11:55:00,155.05,155.18,155.04,155.06,1401600.0,124.9417,125.0465,124.9337,124.9498,1401600.0
2013-04-08 12:00:00,155.06,155.14,155.04,155.1,602300.0,124.9498,125.0142,124.9337,124.982,602300.0
2013-04-08 12:05:00,155.1,155.13,155.05,155.06,435100.0,124.982,125.0062,124.9417,124.9498,435100.0
2013-04-08 12:10:00,155.05,155.11,155.02,155.08,404400.0,124.9417,124.9901,124.9175,124.9659,404400.0
2013-04-08 12:15:00,155.07,155.08,155.01,155.02,314500.0,124.9578,124.9659,124.9095,124.9175,314500.0
2013-04-08 12:20:00,155.02,155.03,154.94,155.0,743900.0,124.9175,124.9256,124.8531,124.9014,743900.0
2013-04-08 12:25:00,155.0,155.07,154.98,155.03,451100.0,124.9014,124.9578,124.8853,124.9256,451100.0
2013-04-08 12:30:00,155.02,155.12,155.02,155.11,270100.0,124.9175,124.9981,124.9175,124.9901,270100.0
2013-04-08 12:35:00,155.11,155.2,155.09,155.19,477400.0,124.9901,125.0626,124.974,125.0545,477400.0
2013-04-08 12:40:00,155.2,155.21,155.14,155.15,252900.0,125.0626,125.0707,125.0142,125.0223,252900.0
2013-04-08 12:45:00,155.15,155.18,155.11,155.11,337200.0,125.0223,125.0465,124.9901,124.9901,337200.0
2013-04-08 12:50:00,155.11,155.13,155.1,155.12,563500.0,124.9901,125.0062,124.982,124.9981,563500.0
2013-04-08 12:55:00,155.13,155.13,155.1,155.11,351300.0,125.0062,125.0062,124.982,124.9901,351300.0
2013-04-08 13:00:00,155.11,155.17,155.1,155.15,154800.0,124.9901,125.0384,124.982,125.0223,154800.0
2013-04-08 13:05:00,155.15,155.19,155.11,155.11,273500.0,125.0223,125.0545,124.9901,124.9901,273500.0
2013-04-08 13:10:00,155.11,155.29,155.11,155.25,774500.0,124.9901,125.1351,124.9901,125.1029,774500.0
2013-04-08 13:15:00,155.25,155.26,155.2,155.22,375600.0,125.1029,125.1109,125.0626,125.0787,375600.0
2013-04-08 13:20:00,155.21,155.25,155.19,155.22,294400.0,125.0707,125.1029,125.0545,125.0787,294400.0
2013-04-08 13:25:00,155.22,155.27,155.19,155.25,411900.0,125.0787,125.119,125.0545,125.1029,411900.0
2013-04-08 13:30:00,155.24,155.3,155.23,155.26,406100.0,125.0948,125.1432,125.0868,125.1109,406100.0
2013-04-08 13:35:00,155.26,155.27,155.22,155.23,193700.0,125.1109,125.119,125.0787,125.0868,193700.0
2013-04-08 13:40:00,155.22,155.42,155.22,155.42,991700.0,125.0787,125.2399,125.0787,125.2399,991700.0
2013-04-08 13:45:00,155.42,155.55,155.4,155.54,1170400.0,125.2399,125.3446,125.2238,125.3366,1170400.0
2013-04-08 13:50:00,155.53,155.54,155.48,155.51,703600.0,125.3285,125.3366,125.2882,125.3124,703600.0
2013-04-08 13:55:00,155.51,155.63,155.51,155.6,1015900.0,125.3124,125.4091,125.3124,125.3849,1015900.0
2013-04-08 14:00:00,155.6,155.63,155.58,155.63,868800.0,125.3849,125.4091,125.3688,125.4091,868800.0
2013-04-08 14:05:00,155.62,155.64,155.58,155.63,592800.0,125.401,125.4172,125.3688,125.4091,592800.0
2013-04-08 14:10:00,155.63,155.78,155.62,155.73,1289100.0,125.4091,125.53,125.401,125.4897,1289100.0
2013-04-08 14:15:00,155.73,155.8,155.72,155.74,890600.0,125.4897,125.5461,125.4816,125.4977,890600.0
2013-04-08 14:20:00,155.75,155.75,155.64,155.64,811600.0,125.5058,125.5058,125.4172,125.4172,811600.0
2013-04-08 14:25:00,155.64,155.7,155.64,155.69,624200.0,125.4172,125.4655,125.4172,125.4574,624200.0
2013-04-08 14:30:00,155.69,155.7,155.65,155.67,481600.0,125.4574,125.4655,125.4252,125.4413,481600.0
2013-04-08 14:35:00,155.68,155.76,155.65,155.72,553100.0,125.4494,125.5139,125.4252,125.4816,553100.0
2013-04-08 14:40:00,155.72,155.77,155.7,155.71,369600.0,125.4816,125.5219,125.4655,125.4736,369600.0
2013-04-08 14:45:00,155.72,155.79,155.71,155.73,476900.0,125.4816,125.538,125.4736,125.4897,476900.0
2013-04-08 14:50:00,155.73,155.79,155.66,155.7,681400.0,125.4897,125.538,125.4333,125.4655,681400.0
2013-04-08 14:55:00,155.7,155.74,155.65,155.68,572200.0,125.4655,125.4977,125.4252,125.4494,572200.0
2013-04-08 15:00:00,155.67,155.72,155.67,155.7,450100.0,125.4413,125.4816,125.4413,125.4655,450100.0
2013-04-08 15:05:00,155.69,155.71,155.67,155.71,472600.0,125.4574,125.4736,125.4413,125.4736,472600.0
2013-04-08 15:10:00,155.7,155.83,155.67,155.82,902000.0,125.4655,125.5703,125.4413,125.5622,902000.0
2013-04-08 15:15:00,155.82,155.83,155.69,155.69,1003600.0,125.5622,125.5703,125.4574,125.4574,1003600.0
2013-04-08 15:20:00,155.7,155.79,155.69,155.78,629800.0,125.4655,125.538,125.4574,125.53,629800.0
2013-04-08 15:25:00,155.78,155.85,155.76,155.85,540700.0,125.53,125.5864,125.5139,125.5864,540700.0
2013-04-08 15:30:00,155.84,155.92,155.77,155.91,1721500.0,125.5783,125.6428,125.5219,125.6347,1721500.0
2013-04-08 15:35:00,155.91,155.95,155.85,155.9,1962900.0,125.6347,125.667,125.5864,125.6267,1962900.0
2013-04-08 15:40:00,155.9,156.0,155.9,155.96,1701300.0,125.6267,125.7072,125.6267,125.675,1701300.0
2013-04-08 15:45:00,155.97,156.02,155.95,156.0,1145800.0,125.6831,125.7234,125.667,125.7072,1145800.0
2013-04-08 15:50:00,156.0,156.08,155.25,156.06,2611600.0,125.7072,125.7717,125.1029,125.7556,2611600.0
2013-04-08 15:55:00,156.06,156.22,156.05,156.19,5090400.0,125.7556,125.8845,125.7475,125.8604,5090400.0
2013-04-09 09:30:00,156.5,156.6,156.47,156.55,2518800.0,126.1102,126.1907,126.086,126.1504,2518800.0
2013-04-09 09:35:00,156.55,156.55,156.37,156.45,1708800.0,126.1504,126.1504,126.0054,126.0699,1708800.0
2013-04-09 09:40:00,156.45,156.48,156.21,156.25,2281000.0,126.0699,126.094,125.8765,125.9087,2281000.0
2013-04-09 09:45:00,156.26,156.35,156.21,156.34,1968400.0,125.9168,125.9893,125.8765,125.9812,1968400.0
2013-04-09 09:50:00,156.33,156.34,156.08,156.14,1537200.0,125.9732,125.9812,125.7717,125.8201,1537200.0
2013-04-09 09:55:00,156.15,156.2,155.98,156.06,1188400.0,125.8281,125.8684,125.6911,125.7556,1188400.0
2013-04-09 10:00:00,156.06,156.18,156.02,156.13,1343600.0,125.7556,125.8523,125.7234,125.812,1343600.0
2013-04-09 10:05:00,156.14,156.3,156.09,156.21,1176200.0,125.8201,125.949,125.7798,125.8765,1176200.0
2013-04-09 10:10:00,156.21,156.35,156.2,156.27,1136700.0,125.8765,125.9893,125.8684,125.9248,1136700.0
2013-04-09 10:15:00,156.27,156.37,156.16,156.23,944500.0,125.9248,126.0054,125.8362,125.8926,944500.0
2013-04-09 10:20:00,156.23,156.4,156.22,156.38,869500.0,125.8926,126.0296,125.8845,126.0135,869500.0
2013-04-09 10:25:00,156.39,156.51,156.38,156.51,1196200.0,126.0215,126.1182,126.0135,126.1182,1196200.0
2013-04-09 10:30:00,156.51,156.53,156.35,156.35,1725300.0,126.1182,126.1343,125.9893,125.9893,1725300.0
2013-04-09 10:35:00,156.36,156.48,156.32,156.34,1177200.0,125.9973,126.094,125.9651,125.9812,1177200.0
2013-04-09 10:40:00,156.33,156.35,156.24,156.25,869700.0,125.9732,125.9893,125.9006,125.9087,869700.0
2013-04-09 10:45:00,156.26,156.34,156.22,156.3,771000.0,125.9168,125.9812,125.8845,125.949,771000.0
2013-04-09 10:50:00,156.29,156.3,156.11,156.16,1250100.0,125.9409,125.949,125.7959,125.8362,1250100.0
2013-04-09 10:55:00,156.15,156.25,156.14,156.24,728400.0,125.8281,125.9087,125.8201,125.9006,728400.0
2013-04-09 11:00:00,156.24,156.29,156.15,156.22,735400.0,125.9006,125.9409,125.8281,125.8845,735400.0
2013-04-09 11:05:00,156.22,156.32,156.14,156.24,946300.0,125.8845,125.9651,125.8201,125.9006,946300.0
2013-04-09 11:10:00,156.23,156.33,156.22,156.27,649200.0,125.8926,125.9732,125.8845,125.9248,649200.0
2013-04-09 11:15:00,156.26,156.3,156.04,156.07,900800.0,125.9168,125.949,125.7395,125.7637,900800.0
2013-04-09 11:20:00,156.08,156.19,156.06,156.16,739200.0,125.7717,125.8604,125.7556,125.8362,739200.0
2013-04-09 11:25:00,156.16,156.24,156.11,156.24,574800.0,125.8362,125.9006,125.7959,125.9006,574800.0
2013-04-09 11:30:00,156.23,156.3,156.22,156.3,675800.0,125.8926,125.949,125.8845,125.949,675800.0
2013-04-09 11:35:00,156.31,156.34,156.24,156.27,577300.0,125.9571,125.9812,125.9006,125.9248,577300.0
2013-04-09 11:40:00,156.28,156.39,156.28,156.36,743400.0,125.9329,126.0215,125.9329,125.9973,743400.0
2013-04-09 11:45:00,156.36,156.43,156.32,156.34,710800.0,125.9973,126.0537,125.9651,125.9812,710800.0
2013-04-09 11:50:00,156.34,156.4,156.32,156.4,510600.0,125.9812,126.0296,125.9651,126.0296,510600.0
2013-04-09 11:55:00,156.4,156.5,156.37,156.49,1089800.0,126.0296,126.1102,126.0054,126.1021,1089800.0
2013-04-09 12:00:00,156.49,156.52,156.43,156.48,611600.0,126.1021,126.1263,126.0537,126.094,611600.0
2013-04-09 12:05:00,156.48,156.48,156.38,156.39,510700.0,126.094,126.094,126.0135,126.0215,510700.0
2013-04-09 12:10:00,156.39,156.5,156.37,156.49,566600.0,126.0215,126.1102,126.0054,126.1021,566600.0
2013-04-09 12:15:00,156.49,156.53,156.48,156.51,569100.0,126.1021,126.1343,126.094,126.1182,569100.0
2013-04-09 12:20:00,156.51,156.52,156.48,156.49,120400.0,126.1182,126.1263,126.094,126.1021,120400.0
2013-04-09 12:25:00,156.5,156.58,156.49,156.56,590700.0,126.1102,126.1746,126.1021,126.1585,590700.0
2013-04-09 12:30:00,156.56,156.75,156.56,156.68,1595300.0,126.1585,126.3116,126.1585,126.2552,1595300.0
2013-04-09 12:35:00,156.68,156.76,156.67,156.69,683300.0,126.2552,126.3197,126.2471,126.2633,683300.0
2013-04-09 12:40:00,156.68,156.71,156.62,156.63,652700.0,126.2552,126.2794,126.2069,126.2149,652700.0
2013-04-09 12:45:00,156.63,156.69,156.62,156.62,286500.0,126.2149,126.2633,126.2069,126.2069,286500.0
2013-04-09 12:50:00,156.62,156.69,156.59,156.6,611900.0,126.2069,126.2633,126.1827,126.1907,611900.0
2013-04-09 12:55:00,156.6,156.67,156.6,156.63,536100.0,126.1907,126.2471,126.1907,126.2149,536100.0
2013-04-09 13:00:00,156.64,156.8,156.63,156.73,1000500.0,126.223,126.3519,126.2149,126.2955,1000500.0
2013-04-09 13:05:00,156.73,156.75,156.68,156.72,453400.0,126.2955,126.3116,126.2552,126.2874,453400.0
2013-04-09 13:10:00,156.72,156.72,156.66,156.68,498700.0,126.2874,126.2874,126.2391,126.2552,498700.0
2013-04-09 13:15:00,156.68,156.99,156.67,156.89,2058700.0,126.2552,126.505,126.2471,126.4244,2058700.0
2013-04-09 13:20:00,156.89,156.97,156.87,156.95,932100.0,126.4244,126.4889,126.4083,126.4728,932100.0
2013-04-09 13:25:00,156.95,157.11,156.95,157.04,2372600.0,126.4728,126.6017,126.4728,126.5453,2372600.0
2013-04-09 13:30:00,157.04,157.1,157.02,157.08,1132700.0,126.5453,126.5936,126.5292,126.5775,1132700.0
2013-04-09 13:35:00,157.08,157.1,156.99,157.05,714000.0,126.5775,126.5936,126.505,126.5534,714000.0
2013-04-09 13:40:00,157.05,157.16,157.03,157.09,1272800.0,126.5534,126.642,126.5372,126.5856,1272800.0
2013-04-09 13:45:00,157.09,157.19,157.09,157.14,1306800.0,126.5856,126.6662,126.5856,126.6259,1306800.0
2013-04-09 13:50:00,157.15,157.16,157.05,157.08,930900.0,126.6339,126.642,126.5534,126.5775,930900.0
2013-04-09 13:55:00,157.08,157.1,157.02,157.03,505400.0,126.5775,126.5936,126.5292,126.5372,505400.0
2013-04-09 14:00:00,157.02,157.14,157.02,157.1,952200.0,126.5292,126.6259,126.5292,126.5936,952200.0
2013-04-09 14:05:00,157.1,157.14,157.05,157.11,770500.0,126.5936,126.6259,126.5534,126.6017,770500.0
2013-04-09 14:10:00,157.1,157.11,157.01,157.05,571000.0,126.5936,126.6017,126.5211,126.5534,571000.0
2013-04-09 14:15:00,157.06,157.09,157.01,157.03,458100.0,126.5614,126.5856,126.5211,126.5372,458100.0
2013-04-09 14:20:00,157.03,157.11,156.97,157.09,873900.0,126.5372,126.6017,126.4889,126.5856,873900.0
2013-04-09 14:25:00,157.09,157.19,157.08,157.13,967000.0,126.5856,126.6662,126.5775,126.6178,967000.0
2013-04-09 14:30:00,157.13,157.21,157.12,157.18,1091000.0,126.6178,126.6823,126.6098,126.6581,1091000.0
2013-04-09 14:35:00,157.17,157.2,157.13,157.16,492500.0,126.6501,126.6742,126.6178,126.642,492500.0
2013-04-09 14:40:00,157.16,157.32,157.16,157.27,1743700.0,126.642,126.7709,126.642,126.7306,1743700.0
2013-04-09 14:45:00,157.28,157.31,157.21,157.28,1296400.0,126.7387,126.7629,126.6823,126.7387,1296400.0
2013-04-09 14:50:00,157.28,157.32,157.19,157.23,1019800.0,126.7387,126.7709,126.6662,126.6984,1019800.0
2013-04-09 14:55:00,157.23,157.25,157.2,157.23,541800.0,126.6984,126.7145,126.6742,126.6984,541800.0
2013-04-09 15:00:00,157.23,157.3,157.18,157.19,632800.0,126.6984,126.7548,126.6581,126.6662,632800.0
2013-04-09 15:05:00,157.19,157.28,157.03,157.05,2206200.0,126.6662,126.7387,126.5372,126.5534,2206200.0
2013-04-09 15:10:00,157.06,157.12,157.04,157.1,928400.0,126.5614,126.6098,126.5453,126.5936,928400.0
2013-04-09 15:15:00,157.11,157.16,157.08,157.13,649200.0,126.6017,126.642,126.5775,126.6178,649200.0
2013-04-09 15:20:00,157.14,157.18,157.08,157.14,631200.0,126.6259,126.6581,126.5775,126.6259,631200.0
2013-04-09 15:25:00,157.15,157.15,157.02,157.06,753100.0,126.6339,126.6339,126.5292,126.5614,753100.0
2013-04-09 15:30:00,157.06,157.09,156.99,157.01,1109400.0,126.5614,126.5856,126.505,126.5211,1109400.0
2013-04-09 15:35:00,157.02,157.05,156.82,156.88,2972000.0,126.5292,126.5534,126.368,126.4164,2972000.0
2013-04-09 15:40:00,156.88,156.99,156.87,156.88,1926400.0,126.4164,126.505,126.4083,126.4164,1926400.0
2013-04-09 15:45:00,156.88,156.91,156.82,156.89,2171500.0,126.4164,126.4405,126.368,126.4244,2171500.0
2013-04-09 15:50:00,156.9,156.91,156.74,156.86,2680700.0,126.4325,126.4405,126.3036,126.4002,2680700.0
2013-04-09 15:55:00,156.86,156.94,156.7,156.74,5356500.0,126.4002,126.4647,126.2713,126.3036,5356500.0
2013-04-10 09:30:00,157.17,157.54,157.13,157.47,4149200.0,126.6501,126.9482,126.6178,126.8918,4149200.0
2013-04-10 09:35:00,157.47,157.57,157.39,157.47,2249500.0,126.8918,126.9724,126.8273,126.8918,2249500.0
2013-04-10 09:40:00,157.46,157.51,157.31,157.35,1522900.0,126.8837,126.924,126.7629,126.7951,1522900.0
2013-04-10 09:45:00,157.35,157.58,157.35,157.58,1469800.0,126.7951,126.9804,126.7951,126.9804,1469800.0
2013-04-10 09:50:00,157.57,157.61,157.41,157.48,1577300.0,126.9724,127.0046,126.8434,126.8999,1577300.0
2013-04-10 09:55:00,157.48,157.64,157.47,157.63,1647000.0,126.8999,127.0288,126.8918,127.0207,1647000.0
2013-04-10 10:00:00,157.62,157.78,157.62,157.69,2557900.0,127.0127,127.1416,127.0127,127.0691,2557900.0
2013-04-10 10:05:00,157.68,157.91,157.68,157.87,2337400.0,127.061,127.2464,127.061,127.2141,2337400.0
2013-04-10 10:10:00,157.87,157.89,157.79,157.86,1715100.0,127.2141,127.2302,127.1497,127.2061,1715100.0
2013-04-10 10:15:00,157.86,157.95,157.72,157.76,2463700.0,127.2061,127.2786,127.0933,127.1255,2463700.0
2013-04-10 10:20:00,157.75,157.85,157.74,157.78,1395600.0,127.1174,127.198,127.1094,127.1416,1395600.0
2013-04-10 10:25:00,157.77,157.94,157.75,157.9,1645200.0,127.1335,127.2705,127.1174,127.2383,1645200.0
2013-04-10 10:30:00,157.9,157.95,157.86,157.91,943800.0,127.2383,127.2786,127.2061,127.2464,943800.0
2013-04-10 10:35:00,157.9,157.91,157.82,157.87,989500.0,127.2383,127.2464,127.1738,127.2141,989500.0
2013-04-10 10:40:00,157.87,158.05,157.85,158.05,1708100.0,127.2141,127.3592,127.198,127.3592,1708100.0
2013-04-10 10:45:00,158.04,158.12,158.0,158.08,1895600.0,127.3511,127.4156,127.3189,127.3833,1895600.0
2013-04-10 10:50:00,158.08,158.15,158.03,158.15,1550900.0,127.3833,127.4398,127.3431,127.4398,1550900.0
2013-04-10 10:55:00,158.15,158.35,158.11,158.35,2607500.0,127.4398,127.6009,127.4075,127.6009,2607500.0
2013-04-10 11:00:00,158.35,158.38,158.22,158.25,2023200.0,127.6009,127.6251,127.4962,127.5203,2023200.0
2013-04-10 11:05:00,158.25,158.49,158.25,158.44,3088400.0,127.5203,127.7137,127.5203,127.6734,3088400.0
2013-04-10 11:10:00,158.45,158.53,158.38,158.4,2109800.0,127.6815,127.746,127.6251,127.6412,2109800.0
2013-04-10 11:15:00,158.39,158.4,158.32,158.33,1473700.0,127.6331,127.6412,127.5767,127.5848,1473700.0
2013-04-10 11:20:00,158.33,158.39,158.3,158.32,1095500.0,127.5848,127.6331,127.5606,127.5767,1095500.0
2013-04-10 11:25:00,158.32,158.4,158.3,158.39,1087200.0,127.5767,127.6412,127.5606,127.6331,1087200.0
2013-04-10 11:30:00,158.4,158.44,158.33,158.39,1192100.0,127.6412,127.6734,127.5848,127.6331,1192100.0
2013-04-10 11:35:00,158.39,158.44,158.36,158.43,762900.0,127.6331,127.6734,127.609,127.6654,762900.0
2013-04-10 11:40:00,158.42,158.53,158.42,158.5,1766700.0,127.6573,127.746,127.6573,127.7218,1766700.0
2013-04-10 11:45:00,158.5,158.51,158.44,158.48,931700.0,127.7218,127.7298,127.6734,127.7057,931700.0
2013-04-10 11:50:00,158.47,158.58,158.47,158.54,1173500.0,127.6976,127.7863,127.6976,127.754,1173500.0
2013-04-10 11:55:00,158.55,158.6,158.47,158.47,828900.0,127.7621,127.8024,127.6976,127.6976,828900.0
2013-04-10 12:00:00,158.47,158.49,158.37,158.39,1259400.0,127.6976,127.7137,127.617,127.6331,1259400.0
2013-04-10 12:05:00,158.39,158.45,158.39,158.44,666000.0,127.6331,127.6815,127.6331,127.6734,666000.0
2013-04-10 12:10:00,158.44,158.5,158.43,158.49,610200.0,127.6734,127.7218,127.6654,127.7137,610200.0
2013-04-10 12:15:00,158.49,158.58,158.48,158.54,835800.0,127.7137,127.7863,127.7057,127.754,835800.0
2013-04-10 12:20:00,158.54,158.57,158.5,158.5,530900.0,127.754,127.7782,127.7218,127.7218,530900.0
2013-04-10 12:25:00,158.5,158.53,158.46,158.5,552100.0,127.7218,127.746,127.6896,127.7218,552100.0
2013-04-10 12:30:00,158.51,158.59,158.5,158.54,947400.0,127.7298,127.7943,127.7218,127.754,947400.0
2013-04-10 12:35:00,158.55,158.73,158.55,158.7,1292400.0,127.7621,127.9071,127.7621,127.883,1292400.0
2013-04-10 12:40:00,158.7,158.73,158.67,158.72,866300.0,127.883,127.9071,127.8588,127.8991,866300.0
2013-04-10 12:45:00,158.72,158.8,158.68,158.76,1072800.0,127.8991,127.9635,127.8668,127.9313,1072800.0
2013-04-10 12:50:00,158.76,158.78,158.68,158.7,882200.0,127.9313,127.9474,127.8668,127.883,882200.0
2013-04-10 12:55:00,158.7,158.77,158.7,158.75,508900.0,127.883,127.9394,127.883,127.9232,508900.0
2013-04-10 13:00:00,158.75,158.79,158.68,158.71,758900.0,127.9232,127.9555,127.8668,127.891,758900.0
2013-04-10 13:05:00,158.71,158.72,158.67,158.7,510200.0,127.891,127.8991,127.8588,127.883,510200.0
2013-04-10 13:10:00,158.7,158.71,158.64,158.65,760400.0,127.883,127.891,127.8346,127.8427,760400.0
2013-04-10 13:15:00,158.65,158.7,158.63,158.65,452600.0,127.8427,127.883,127.8265,127.8427,452600.0
2013-04-10 13:20:00,158.65,158.75,158.62,158.73,2204600.0,127.8427,127.9232,127.8185,127.9071,2204600.0
2013-04-10 13:25:00,158.72,158.8,158.72,158.75,887800.0,127.8991,127.9635,127.8991,127.9232,887800.0
2013-04-10 13:30:00,158.77,158.84,158.66,158.66,1199100.0,127.9394,127.9958,127.8507,127.8507,1199100.0
2013-04-10 13:35:00,158.66,158.67,158.61,158.65,878300.0,127.8507,127.8588,127.8104,127.8427,878300.0
2013-04-10 13:40:00,158.65,158.75,158.65,158.72,989000.0,127.8427,127.9232,127.8427,127.8991,989000.0
2013-04-10 13:45:00,158.72,158.75,158.7,158.73,825500.0,127.8991,127.9232,127.883,127.9071,825500.0
2013-04-10 13:50:00,158.72,158.74,158.64,158.71,1002700.0,127.8991,127.9152,127.8346,127.891,1002700.0
2013-04-10 13:55:00,158.7,158.71,158.66,158.68,296500.0,127.883,127.891,127.8507,127.8668,296500.0
2013-04-10 14:00:00,158.69,158.78,158.68,158.73,669600.0,127.8749,127.9474,127.8668,127.9071,669600.0
2013-04-10 14:05:00,158.73,158.78,158.73,158.78,490100.0,127.9071,127.9474,127.9071,127.9474,490100.0
2013-04-10 14:10:00,158.77,158.8,158.74,158.75,492300.0,127.9394,127.9635,127.9152,127.9232,492300.0
2013-04-10 14:15:00,158.75,158.81,158.73,158.78,557600.0,127.9232,127.9716,127.9071,127.9474,557600.0
2013-04-10 14:20:00,158.78,158.84,158.63,158.64,912200.0,127.9474,127.9958,127.8265,127.8346,912200.0
2013-04-10 14:25:00,158.63,158.66,158.6,158.63,835800.0,127.8265,127.8507,127.8024,127.8265,835800.0
2013-04-10 14:30:00,158.63,158.63,158.52,158.56,1124200.0,127.8265,127.8265,127.7379,127.7701,1124200.0
2013-04-10 14:35:00,158.56,158.63,158.53,158.62,601500.0,127.7701,127.8265,127.746,127.8185,601500.0
2013-04-10 14:40:00,158.61,158.64,158.59,158.6,421400.0,127.8104,127.8346,127.7943,127.8024,421400.0
2013-04-10 14:45:00,158.61,158.7,158.59,158.68,702600.0,127.8104,127.883,127.7943,127.8668,702600.0
2013-04-10 14:50:00,158.67,158.71,158.61,158.64,666000.0,127.8588,127.891,127.8104,127.8346,666000.0
2013-04-10 14:55:00,158.65,158.68,158.64,158.66,594300.0,127.8427,127.8668,127.8346,127.8507,594300.0
2013-04-10 15:00:00,158.66,158.67,158.55,158.58,856600.0,127.8507,127.8588,127.7621,127.7863,856600.0
2013-04-10 15:05:00,158.57,158.58,158.5,158.52,753500.0,127.7782,127.7863,127.7218,127.7379,753500.0
2013-04-10 15:10:00,158.51,158.58,158.46,158.47,1114000.0,127.7298,127.7863,127.6896,127.6976,1114000.0
2013-04-10 15:15:00,158.47,158.51,158.45,158.47,741200.0,127.6976,127.7298,127.6815,127.6976,741200.0
2013-04-10 15:20:00,158.47,158.62,158.46,158.59,1051500.0,127.6976,127.8185,127.6896,127.7943,1051500.0
2013-04-10 15:25:00,158.59,158.69,158.57,158.65,1227200.0,127.7943,127.8749,127.7782,127.8427,1227200.0
2013-04-10 15:30:00,158.65,158.7,158.53,158.69,1389800.0,127.8427,127.883,127.746,127.8749,1389800.0
2013-04-10 15:35:00,158.7,158.77,158.68,158.75,1784900.0,127.883,127.9394,127.8668,127.9232,1784900.0
2013-04-10 15:40:00,158.75,158.82,158.73,158.79,2145600.0,127.9232,127.9796,127.9071,127.9555,2145600.0
2013-04-10 15:45:00,158.8,158.87,158.74,158.78,2170900.0,127.9635,128.0199,127.9152,127.9474,2170900.0
2013-04-10 15:50:00,158.78,158.8,158.72,158.74,1736400.0,127.9474,127.9635,127.8991,127.9152,1736400.0
2013-04-10 15:55:00,158.74,158.75,158.63,158.7,8094800.0,127.9152,127.9232,127.8265,127.883,8094800.0
2013-04-11 09:30:00,158.71,158.8,158.63,158.65,2474000.0,127.891,127.9635,127.8265,127.8427,2474000.0
2013-04-11 09:35:00,158.65,158.71,158.6,158.63,1512500.0,127.8427,127.891,127.8024,127.8265,1512500.0
2013-04-11 09:40:00,158.62,158.73,158.58,158.6,1259300.0,127.8185,127.9071,127.7863,127.8024,1259300.0
2013-04-11 09:45:00,158.59,158.91,158.54,158.89,2021700.0,127.7943,128.0522,127.754,128.0361,2021700.0
2013-04-11 09:50:00,158.9,158.97,158.88,158.9,1673000.0,128.0441,128.1005,128.028,128.0441,1673000.0
2013-04-11 09:55:00,158.9,158.98,158.82,158.83,1557500.0,128.0441,128.1086,127.9796,127.9877,1557500.0
2013-04-11 10:00:00,158.82,159.06,158.82,159.02,2090500.0,127.9796,128.173,127.9796,128.1408,2090500.0
2013-04-11 10:05:00,159.02,159.13,158.97,159.07,1659400.0,128.1408,128.2295,128.1005,128.1811,1659400.0
2013-04-11 10:10:00,159.07,159.09,159.02,159.04,1181300.0,128.1811,128.1972,128.1408,128.1569,1181300.0
2013-04-11 10:15:00,159.04,159.05,158.9,158.99,1484600.0,128.1569,128.165,128.0441,128.1166,1484600.0
2013-04-11 10:20:00,158.99,159.1,158.97,159.1,743800.0,128.1166,128.2053,128.1005,128.2053,743800.0
2013-04-11 10:25:00,159.09,159.19,159.04,159.17,1347000.0,128.1972,128.2778,128.1569,128.2617,1347000.0
2013-04-11 10:30:00,159.17,159.19,159.05,159.09,1286300.0,128.2617,128.2778,128.165,128.1972,1286300.0
2013-04-11 10:35:00,159.09,159.14,158.98,159.14,1225200.0,128.1972,128.2375,128.1086,128.2375,1225200.0
2013-04-11 10:40:00,159.15,159.27,159.11,159.27,1253400.0,128.2456,128.3423,128.2133,128.3423,1253400.0
2013-04-11 10:45:00,159.27,159.29,159.2,159.26,1633600.0,128.3423,128.3584,128.2859,128.3342,1633600.0
2013-04-11 10:50:00,159.27,159.43,159.22,159.4,1952900.0,128.3423,128.4712,128.302,128.447,1952900.0
2013-04-11 10:55:00,159.4,159.49,159.37,159.46,1783200.0,128.447,128.5195,128.4228,128.4954,1783200.0
2013-04-11 11:00:00,159.46,159.52,159.41,159.43,1335100.0,128.4954,128.5437,128.4551,128.4712,1335100.0
2013-04-11 11:05:00,159.44,159.54,159.42,159.48,1392300.0,128.4793,128.5598,128.4631,128.5115,1392300.0
2013-04-11 11:10:00,159.48,159.59,159.41,159.49,1446100.0,128.5115,128.6001,128.4551,128.5195,1446100.0
2013-04-11 11:15:00,159.5,159.65,159.48,159.63,1797300.0,128.5276,128.6485,128.5115,128.6324,1797300.0
2013-04-11 11:20:00,159.63,159.66,159.59,159.63,1055100.0,128.6324,128.6565,128.6001,128.6324,1055100.0
2013-04-11 11:25:00,159.63,159.71,159.58,159.6,954800.0,128.6324,128.6968,128.5921,128.6082,954800.0
2013-04-11 11:30:00,159.6,159.62,159.5,159.51,1166500.0,128.6082,128.6243,128.5276,128.5357,1166500.0
2013-04-11 11:35:00,159.51,159.52,159.37,159.38,2109200.0,128.5357,128.5437,128.4228,128.4309,2109200.0
2013-04-11 11:40:00,159.38,159.43,159.31,159.32,1233200.0,128.4309,128.4712,128.3745,128.3826,1233200.0
2013-04-11 11:45:00,159.32,159.33,159.25,159.28,1065800.0,128.3826,128.3906,128.3261,128.3503,1065800.0
2013-04-11 11:50:00,159.28,159.36,159.27,159.36,930300.0,128.3503,128.4148,128.3423,128.4148,930300.0
2013-04-11 11:55:00,159.35,159.41,159.33,159.37,979000.0,128.4067,128.4551,128.3906,128.4228,979000.0
2013-04-11 12:00:00,159.38,159.38,159.23,159.24,658800.0,128.4309,128.4309,128.31,128.3181,658800.0
2013-04-11 12:05:00,159.24,159.36,159.22,159.3,1199600.0,128.3181,128.4148,128.302,128.3664,1199600.0
2013-04-11 12:10:00,159.3,159.31,159.19,159.3,976900.0,128.3664,128.3745,128.2778,128.3664,976900.0
2013-04-11 12:15:00,159.3,159.3,159.23,159.25,573400.0,128.3664,128.3664,128.31,128.3261,573400.0
2013-04-11 12:20:00,159.25,159.31,159.21,159.31,673600.0,128.3261,128.3745,128.2939,128.3745,673600.0
2013-04-11 12:25:00,159.31,159.32,159.17,159.22,898600.0,128.3745,128.3826,128.2617,128.302,898600.0
2013-04-11 12:30:00,159.22,159.37,159.22,159.36,784200.0,128.302,128.4228,128.302,128.4148,784200.0
2013-04-11 12:35:00,159.35,159.4,159.3,159.36,717100.0,128.4067,128.447,128.3664,128.4148,717100.0
2013-04-11 12:40:00,159.36,159.41,159.35,159.37,780700.0,128.4148,128.4551,128.4067,128.4228,780700.0
2013-04-11 12:45:00,159.37,159.44,159.35,159.35,688200.0,128.4228,128.4793,128.4067,128.4067,688200.0
2013-04-11 12:50:00,159.35,159.4,159.35,159.37,430000.0,128.4067,128.447,128.4067,128.4228,430000.0
2013-04-11 12:55:00,159.37,159.49,159.36,159.47,775500.0,128.4228,128.5195,128.4148,128.5034,775500.0
2013-04-11 13:00:00,159.47,159.62,159.47,159.6,1640300.0,128.5034,128.6243,128.5034,128.6082,1640300.0
2013-04-11 13:05:00,159.6,159.61,159.5,159.54,719400.0,128.6082,128.6162,128.5276,128.5598,719400.0
2013-04-11 13:10:00,159.55,159.55,159.5,159.53,383600.0,128.5679,128.5679,128.5276,128.5518,383600.0
2013-04-11 13:15:00,159.53,159.55,159.47,159.54,552300.0,128.5518,128.5679,128.5034,128.5598,552300.0
2013-04-11 13:20:00,159.54,159.58,159.49,159.51,508400.0,128.5598,128.5921,128.5195,128.5357,508400.0
2013-04-11 13:25:00,159.51,159.52,159.45,159.45,528400.0,128.5357,128.5437,128.4873,128.4873,528400.0
2013-04-11 13:30:00,159.45,159.58,159.44,159.55,538600.0,128.4873,128.5921,128.4793,128.5679,538600.0
2013-04-11 13:35:00,159.55,159.63,159.54,159.59,797200.0,128.5679,128.6324,128.5598,128.6001,797200.0
2013-04-11 13:40:00,159.6,159.62,159.46,159.51,1281200.0,128.6082,128.6243,128.4954,128.5357,1281200.0
2013-04-11 13:45:00,159.51,159.53,159.48,159.49,419600.0,128.5357,128.5518,128.5115,128.5195,419600.0
2013-04-11 13:50:00,159.5,159.51,159.32,159.32,670700.0,128.5276,128.5357,128.3826,128.3826,670700.0
2013-04-11 13:55:00,159.32,159.33,159.25,159.25,691000.0,128.3826,128.3906,128.3261,128.3261,691000.0
2013-04-11 14:00:00,159.25,159.3,159.15,159.15,1690400.0,128.3261,128.3664,128.2456,128.2456,1690400.0
2013-04-11 14:05:00,159.16,159.23,159.13,159.21,865300.0,128.2536,128.31,128.2295,128.2939,865300.0
2013-04-11 14:10:00,159.2,159.21,159.12,159.15,866200.0,128.2859,128.2939,128.2214,128.2456,866200.0
2013-04-11 14:15:00,159.15,159.18,159.06,159.14,899400.0,128.2456,128.2697,128.173,128.2375,899400.0
2013-04-11 14:20:00,159.14,159.22,159.12,159.2,596200.0,128.2375,128.302,128.2214,128.2859,596200.0
2013-04-11 14:25:00,159.2,159.29,159.19,159.24,730800.0,128.2859,128.3584,128.2778,128.3181,730800.0
2013-04-11 14:30:00,159.23,159.34,159.23,159.32,837600.0,128.31,128.3987,128.31,128.3826,837600.0
2013-04-11 14:35:00,159.31,159.4,159.31,159.33,800700.0,128.3745,128.447,128.3745,128.3906,800700.0
2013-04-11 14:40:00,159.33,159.41,159.26,159.36,756100.0,128.3906,128.4551,128.3342,128.4148,756100.0
2013-04-11 14:45:00,159.35,159.37,159.25,159.28,487500.0,128.4067,128.4228,128.3261,128.3503,487500.0
2013-04-11 14:50:00,159.27,159.3,159.23,159.3,479900.0,128.3423,128.3664,128.31,128.3664,479900.0
2013-04-11 14:55:00,159.29,159.46,159.28,159.43,894900.0,128.3584,128.4954,128.3503,128.4712,894900.0
2013-04-11 15:00:00,159.43,159.45,159.36,159.39,652200.0,128.4712,128.4873,128.4148,128.439,652200.0
2013-04-11 15:05:00,159.39,159.53,159.35,159.42,911200.0,128.439,128.5518,128.4067,128.4631,911200.0
2013-04-11 15:10:00,159.41,159.49,159.38,159.39,637900.0,128.4551,128.5195,128.4309,128.439,637900.0
2013-04-11 15:15:00,159.39,159.41,159.26,159.27,893000.0,128.439,128.4551,128.3342,128.3423,893000.0
2013-04-11 15:20:00,159.26,159.3,159.19,159.26,1198100.0,128.3342,128.3664,128.2778,128.3342,1198100.0
2013-04-11 15:25:00,159.26,159.3,159.2,159.27,758900.0,128.3342,128.3664,128.2859,128.3423,758900.0
2013-04-11 15:30:00,159.27,159.42,159.27,159.3,1157300.0,128.3423,128.4631,128.3423,128.3664,1157300.0
2013-04-11 15:35:00,159.3,159.36,159.18,159.22,2035600.0,128.3664,128.4148,128.2697,128.302,2035600.0
2013-04-11 15:40:00,159.22,159.22,159.03,159.17,2152100.0,128.302,128.302,128.1489,128.2617,2152100.0
2013-04-11 15:45:00,159.18,159.27,159.18,159.19,1162400.0,128.2697,128.3423,128.2697,128.2778,1162400.0
2013-04-11 15:50:00,159.19,159.29,159.11,159.13,1613000.0,128.2778,128.3584,128.2133,128.2295,1613000.0
2013-04-11 15:55:00,159.12,159.31,159.12,159.21,4253700.0,128.2214,128.3745,128.2214,128.2939,4253700.0
2013-04-12 09:30:00,158.68,158.88,158.63,158.65,3523300.0,127.8668,128.028,127.8265,127.8427,3523300.0
2013-04-12 09:35:00,158.66,158.86,158.65,158.86,1890300.0,127.8507,128.0119,127.8427,128.0119,1890300.0
2013-04-12 09:40:00,158.85,158.9,158.74,158.81,2178100.0,128.0038,128.0441,127.9152,127.9716,2178100.0
2013-04-12 09:45:00,158.81,159.04,158.79,159.02,2058100.0,127.9716,128.1569,127.9555,128.1408,2058100.0
2013-04-12 09:50:00,159.01,159.02,158.7,158.71,1361900.0,128.1328,128.1408,127.883,127.891,1361900.0
2013-04-12 09:55:00,158.71,158.79,158.58,158.61,3230400.0,127.891,127.9555,127.7863,127.8104,3230400.0
2013-04-12 10:00:00,158.61,158.67,158.51,158.58,1917400.0,127.8104,127.8588,127.7298,127.7863,1917400.0
2013-04-12 10:05:00,158.57,158.65,158.49,158.64,1451100.0,127.7782,127.8427,127.7137,127.8346,1451100.0
2013-04-12 10:10:00,158.64,158.84,158.63,158.79,1733600.0,127.8346,127.9958,127.8265,127.9555,1733600.0
2013-04-12 10:15:00,158.79,158.79,158.53,158.53,1100600.0,127.9555,127.9555,127.746,127.746,1100600.0
2013-04-12 10:20:00,158.53,158.62,158.51,158.56,1092300.0,127.746,127.8185,127.7298,127.7701,1092300.0
2013-04-12 10:25:00,158.56,158.72,158.52,158.69,1288700.0,127.7701,127.8991,127.7379,127.8749,1288700.0
2013-04-12 10:30:00,158.68,158.7,158.52,158.59,1409900.0,127.8668,127.883,127.7379,127.7943,1409900.0
2013-04-12 10:35:00,158.58,158.61,158.42,158.46,1431800.0,127.7863,127.8104,127.6573,127.6896,1431800.0
2013-04-12 10:40:00,158.46,158.49,158.35,158.36,1168300.0,127.6896,127.7137,127.6009,127.609,1168300.0
2013-04-12 10:45:00,158.36,158.41,158.0,158.06,3277000.0,127.609,127.6493,127.3189,127.3672,3277000.0
2013-04-12 10:50:00,158.07,158.28,158.05,158.16,2539100.0,127.3753,127.5445,127.3592,127.4478,2539100.0
2013-04-12 10:55:00,158.17,158.25,158.1,158.14,1485400.0,127.4559,127.5203,127.3995,127.4317,1485400.0
2013-04-12 11:00:00,158.14,158.16,158.05,158.06,2304600.0,127.4317,127.4478,127.3592,127.3672,2304600.0
2013-04-12 11:05:00,158.07,158.14,157.92,158.03,2069200.0,127.3753,127.4317,127.2544,127.3431,2069200.0
2013-04-12 11:10:00,158.03,158.22,158.02,158.19,1396900.0,127.3431,127.4962,127.335,127.472,1396900.0
2013-04-12 11:15:00,158.19,158.33,158.14,158.29,1090600.0,127.472,127.5848,127.4317,127.5526,1090600.0
2013-04-12 11:20:00,158.29,158.31,158.18,158.2,1232900.0,127.5526,127.5687,127.4639,127.48,1232900.0
2013-04-12 11:25:00,158.2,158.35,158.15,158.3,1913500.0,127.48,127.6009,127.4398,127.5606,1913500.0
2013-04-12 11:30:00,158.31,158.31,158.25,158.28,858600.0,127.5687,127.5687,127.5203,127.5445,858600.0
2013-04-12 11:35:00,158.28,158.33,158.21,158.21,630700.0,127.5445,127.5848,127.4881,127.4881,630700.0
2013-04-12 11:40:00,158.22,158.22,158.14,158.16,688700.0,127.4962,127.4962,127.4317,127.4478,688700.0
2013-04-12 11:45:00,158.16,158.3,158.14,158.26,1899600.0,127.4478,127.5606,127.4317,127.5284,1899600.0
2013-04-12 11:50:00,158.27,158.49,158.27,158.47,2501500.0,127.5364,127.7137,127.5364,127.6976,2501500.0
2013-04-12 11:55:00,158.47,158.49,158.4,158.49,1000800.0,127.6976,127.7137,127.6412,127.7137,1000800.0
2013-04-12 12:00:00,158.49,158.5,158.37,158.39,955100.0,127.7137,127.7218,127.617,127.6331,955100.0
2013-04-12 12:05:00,158.39,158.5,158.38,158.48,727300.0,127.6331,127.7218,127.6251,127.7057,727300.0
2013-04-12 12:10:00,158.49,158.49,158.38,158.39,446400.0,127.7137,127.7137,127.6251,127.6331,446400.0
2013-04-12 12:15:00,158.39,158.42,158.36,158.4,459700.0,127.6331,127.6573,127.609,127.6412,459700.0
2013-04-12 12:20:00,158.4,158.4,158.31,158.34,431600.0,127.6412,127.6412,127.5687,127.5929,431600.0
2013-04-12 12:25:00,158.34,158.36,158.3,158.3,490900.0,127.5929,127.609,127.5606,127.5606,490900.0
2013-04-12 12:30:00,158.3,158.42,158.29,158.41,758800.0,127.5606,127.6573,127.5526,127.6493,758800.0
2013-04-12 12:35:00,158.4,158.5,158.39,158.49,537400.0,127.6412,127.7218,127.6331,127.7137,537400.0
2013-04-12 12:40:00,158.5,158.58,158.46,158.47,1162600.0,127.7218,127.7863,127.6896,127.6976,1162600.0
2013-04-12 12:45:00,158.48,158.5,158.4,158.44,562100.0,127.7057,127.7218,127.6412,127.6734,562100.0
2013-04-12 12:50:00,158.44,158.56,158.42,158.56,684700.0,127.6734,127.7701,127.6573,127.7701,684700.0
2013-04-12 12:55:00,158.57,158.61,158.54,158.57,818900.0,127.7782,127.8104,127.754,127.7782,818900.0
2013-04-12 13:00:00,158.57,158.69,158.56,158.65,1187500.0,127.7782,127.8749,127.7701,127.8427,1187500.0
2013-04-12 13:05:00,158.65,158.8,158.62,158.78,1865600.0,127.8427,127.9635,127.8185,127.9474,1865600.0
2013-04-12 13:10:00,158.79,158.79,158.66,158.68,708800.0,127.9555,127.9555,127.8507,127.8668,708800.0
2013-04-12 13:15:00,158.67,158.68,158.55,158.55,778300.0,127.8588,127.8668,127.7621,127.7621,778300.0
2013-04-12 13:20:00,158.56,158.59,158.54,158.55,491800.0,127.7701,127.7943,127.754,127.7621,491800.0
2013-04-12 13:25:00,158.56,158.57,158.48,158.54,583700.0,127.7701,127.7782,127.7057,127.754,583700.0
2013-04-12 13:30:00,158.54,158.54,158.47,158.51,337900.0,127.754,127.754,127.6976,127.7298,337900.0
2013-04-12 13:35:00,158.51,158.59,158.49,158.49,449800.0,127.7298,127.7943,127.7137,127.7137,449800.0
2013-04-12 13:40:00,158.49,158.59,158.47,158.58,521500.0,127.7137,127.7943,127.6976,127.7863,521500.0
2013-04-12 13:45:00,158.59,158.66,158.57,158.63,511100.0,127.7943,127.8507,127.7782,127.8265,511100.0
2013-04-12 13:50:00,158.63,158.67,158.51,158.52,708900.0,127.8265,127.8588,127.7298,127.7379,708900.0
2013-04-12 13:55:00,158.52,158.55,158.47,158.55,570300.0,127.7379,127.7621,127.6976,127.7621,570300.0
2013-04-12 14:00:00,158.55,158.59,158.54,158.55,461600.0,127.7621,127.7943,127.754,127.7621,461600.0
2013-04-12 14:05:00,158.55,158.61,158.53,158.58,371600.0,127.7621,127.8104,127.746,127.7863,371600.0
2013-04-12 14:10:00,158.58,158.59,158.55,158.58,582800.0,127.7863,127.7943,127.7621,127.7863,582800.0
2013-04-12 14:15:00,158.57,158.59,158.5,158.51,740000.0,127.7782,127.7943,127.7218,127.7298,740000.0
2013-04-12 14:20:00,158.51,158.55,158.49,158.54,362900.0,127.7298,127.7621,127.7137,127.754,362900.0
2013-04-12 14:25:00,158.54,158.55,158.42,158.42,591300.0,127.754,127.7621,127.6573,127.6573,591300.0
2013-04-12 14:30:00,158.42,158.43,158.37,158.39,757900.0,127.6573,127.6654,127.617,127.6331,757900.0
2013-04-12 14:35:00,158.4,158.48,158.38,158.48,755200.0,127.6412,127.7057,127.6251,127.7057,755200.0
2013-04-12 14:40:00,158.48,158.55,158.47,158.51,877200.0,127.7057,127.7621,127.6976,127.7298,877200.0
2013-04-12 14:45:00,158.52,158.53,158.46,158.47,309800.0,127.7379,127.746,127.6896,127.6976,309800.0
2013-04-12 14:50:00,158.47,158.5,158.42,158.46,573700.0,127.6976,127.7218,127.6573,127.6896,573700.0
2013-04-12 14:55:00,158.46,158.51,158.43,158.5,729600.0,127.6896,127.7298,127.6654,127.7218,729600.0
2013-04-12 15:00:00,158.5,158.55,158.46,158.55,527200.0,127.7218,127.7621,127.6896,127.7621,527200.0
2013-04-12 15:05:00,158.55,158.56,158.51,158.53,676300.0,127.7621,127.7701,127.7298,127.746,676300.0
2013-04-12 15:10:00,158.53,158.63,158.52,158.61,1095600.0,127.746,127.8265,127.7379,127.8104,1095600.0
2013-04-12 15:15:00,158.6,158.74,158.6,158.7,1221900.0,127.8024,127.9152,127.8024,127.883,1221900.0
2013-04-12 15:20:00,158.7,158.7,158.64,158.67,708300.0,127.883,127.883,127.8346,127.8588,708300.0
2013-04-12 15:25:00,158.67,158.69,158.6,158.64,1015300.0,127.8588,127.8749,127.8024,127.8346,1015300.0
2013-04-12 15:30:00,158.63,158.7,158.61,158.62,987400.0,127.8265,127.883,127.8104,127.8185,987400.0
2013-04-12 15:35:00,158.63,158.67,158.6,158.66,726300.0,127.8265,127.8588,127.8024,127.8507,726300.0
2013-04-12 15:40:00,158.66,158.76,158.63,158.75,1506900.0,127.8507,127.9313,127.8265,127.9232,1506900.0
2013-04-12 15:45:00,158.75,158.77,158.66,158.69,2129700.0,127.9232,127.9394,127.8507,127.8749,2129700.0
2013-04-12 15:50:00,158.69,158.76,158.65,158.67,2302500.0,127.8749,127.9313,127.8427,127.8588,2302500.0
2013-04-12 15:55:00,158.67,158.82,158.65,158.8,6346300.0,127.8588,127.9796,127.8427,127.9635,6346300.0
2013-04-15 09:30:00,158.01,158.02,157.83,157.89,3460200.0,127.3269,127.335,127.1819,127.2302,3460200.0
2013-04-15 09:35:00,157.89,158.12,157.88,158.11,2028600.0,127.2302,127.4156,127.2222,127.4075,2028600.0
2013-04-15 09:40:00,158.11,158.13,157.86,157.89,1677300.0,127.4075,127.4236,127.2061,127.2302,1677300.0
2013-04-15 09:45:00,157.88,157.94,157.62,157.64,2650400.0,127.2222,127.2705,127.0127,127.0288,2650400.0
2013-04-15 09:50:00,157.65,157.81,157.6,157.75,2253000.0,127.0368,127.1658,126.9966,127.1174,2253000.0
2013-04-15 09:55:00,157.75,158.04,157.75,158.01,1676100.0,127.1174,127.3511,127.1174,127.3269,1676100.0
2013-04-15 10:00:00,158.01,158.02,157.63,157.65,2592900.0,127.3269,127.335,127.0207,127.0368,2592900.0
2013-04-15 10:05:00,157.68,157.68,157.46,157.61,2374000.0,127.061,127.061,126.8837,127.0046,2374000.0
2013-04-15 10:10:00,157.63,157.79,157.54,157.77,2186400.0,127.0207,127.1497,126.9482,127.1335,2186400.0
2013-04-15 10:15:00,157.78,157.86,157.67,157.81,2076700.0,127.1416,127.2061,127.053,127.1658,2076700.0
2013-04-15 10:20:00,157.8,157.84,157.53,157.63,1732900.0,127.1577,127.1899,126.9401,127.0207,1732900.0
2013-04-15 10:25:00,157.62,157.77,157.55,157.75,1379600.0,127.0127,127.1335,126.9563,127.1174,1379600.0
2013-04-15 10:30:00,157.74,157.86,157.62,157.86,1471600.0,127.1094,127.2061,127.0127,127.2061,1471600.0
2013-04-15 10:35:00,157.86,157.86,157.7,157.82,1305400.0,127.2061,127.2061,127.0771,127.1738,1305400.0
2013-04-15 10:40:00,157.83,157.98,157.69,157.96,1655300.0,127.1819,127.3028,127.0691,127.2866,1655300.0
2013-04-15 10:45:00,157.96,158.03,157.89,157.96,1866400.0,127.2866,127.3431,127.2302,127.2866,1866400.0
2013-04-15 10:50:00,157.96,157.99,157.82,157.89,2238200.0,127.2866,127.3108,127.1738,127.2302,2238200.0
2013-04-15 10:55:00,157.89,157.96,157.75,157.93,2603400.0,127.2302,127.2866,127.1174,127.2625,2603400.0
2013-04-15 11:00:00,157.93,157.93,157.78,157.79,1911400.0,127.2625,127.2625,127.1416,127.1497,1911400.0
2013-04-15 11:05:00,157.8,157.84,157.72,157.72,1160500.0,127.1577,127.1899,127.0933,127.0933,1160500.0
2013-04-15 11:10:00,157.72,157.74,157.61,157.7,1604500.0,127.0933,127.1094,127.0046,127.0771,1604500.0
2013-04-15 11:15:00,157.7,157.7,157.54,157.57,1050500.0,127.0771,127.0771,126.9482,126.9724,1050500.0
2013-04-15 11:20:00,157.57,157.71,157.56,157.62,822000.0,126.9724,127.0852,126.9643,127.0127,822000.0
2013-04-15 11:25:00,157.62,157.68,157.55,157.66,1394800.0,127.0127,127.061,126.9563,127.0449,1394800.0
2013-04-15 11:30:00,157.65,157.77,157.55,157.72,1331700.0,127.0368,127.1335,126.9563,127.0933,1331700.0
2013-04-15 11:35:00,157.72,157.91,157.72,157.89,1347300.0,127.0933,127.2464,127.0933,127.2302,1347300.0
2013-04-15 11:40:00,157.9,157.92,157.8,157.81,495700.0,127.2383,127.2544,127.1577,127.1658,495700.0
2013-04-15 11:45:00,157.81,157.82,157.57,157.59,2603200.0,127.1658,127.1738,126.9724,126.9885,2603200.0
2013-04-15 11:50:00,157.59,157.61,157.26,157.27,1796600.0,126.9885,127.0046,126.7226,126.7306,1796600.0
2013-04-15 11:55:00,157.26,157.32,157.11,157.18,2323100.0,126.7226,126.7709,126.6017,126.6581,2323100.0
2013-04-15 12:00:00,157.18,157.21,156.98,157.07,2528200.0,126.6581,126.6823,126.4969,126.5695,2528200.0
2013-04-15 12:05:00,157.06,157.2,157.06,157.15,1942500.0,126.5614,126.6742,126.5614,126.6339,1942500.0
2013-04-15 12:10:00,157.15,157.29,157.14,157.27,1036200.0,126.6339,126.7468,126.6259,126.7306,1036200.0
2013-04-15 12:15:00,157.27,157.27,157.19,157.24,698000.0,126.7306,126.7306,126.6662,126.7065,698000.0
2013-04-15 12:20:00,157.24,157.25,157.1,157.11,912500.0,126.7065,126.7145,126.5936,126.6017,912500.0
2013-04-15 12:25:00,157.11,157.12,157.01,157.09,2133200.0,126.6017,126.6098,126.5211,126.5856,2133200.0
2013-04-15 12:30:00,157.1,157.1,156.9,156.91,1626700.0,126.5936,126.5936,126.4325,126.4405,1626700.0
2013-04-15 12:35:00,156.91,156.94,156.73,156.79,2230900.0,126.4405,126.4647,126.2955,126.3438,2230900.0
2013-04-15 12:40:00,156.8,156.91,156.74,156.84,1668200.0,126.3519,126.4405,126.3036,126.3841,1668200.0
2013-04-15 12:45:00,156.84,156.85,156.64,156.75,2025800.0,126.3841,126.3922,126.223,126.3116,2025800.0
2013-04-15 12:50:00,156.74,156.75,156.33,156.4,2333800.0,126.3036,126.3116,125.9732,126.0296,2333800.0
2013-04-15 12:55:00,156.4,156.61,156.38,156.61,1910100.0,126.0296,126.1988,126.0135,126.1988,1910100.0
2013-04-15 13:00:00,156.6,156.66,156.54,156.66,1501500.0,126.1907,126.2391,126.1424,126.2391,1501500.0
2013-04-15 13:05:00,156.66,156.71,156.48,156.71,2646400.0,126.2391,126.2794,126.094,126.2794,2646400.0
2013-04-15 13:10:00,156.71,156.76,156.67,156.72,980300.0,126.2794,126.3197,126.2471,126.2874,980300.0
2013-04-15 13:15:00,156.73,156.74,156.57,156.66,705000.0,126.2955,126.3036,126.1666,126.2391,705000.0
2013-04-15 13:20:00,156.66,156.66,156.55,156.63,773000.0,126.2391,126.2391,126.1504,126.2149,773000.0
2013-04-15 13:25:00,156.64,156.73,156.52,156.68,827500.0,126.223,126.2955,126.1263,126.2552,827500.0
2013-04-15 13:30:00,156.68,156.69,156.6,156.67,772600.0,126.2552,126.2633,126.1907,126.2471,772600.0
2013-04-15 13:35:00,156.67,156.71,156.65,156.69,592200.0,126.2471,126.2794,126.231,126.2633,592200.0
2013-04-15 13:40:00,156.69,156.7,156.51,156.53,1065500.0,126.2633,126.2713,126.1182,126.1343,1065500.0
2013-04-15 13:45:00,156.53,156.69,156.52,156.69,1098000.0,126.1343,126.2633,126.1263,126.2633,1098000.0
2013-04-15 13:50:00,156.68,156.7,156.58,156.61,590000.0,126.2552,126.2713,126.1746,126.1988,590000.0
2013-04-15 13:55:00,156.61,156.61,156.46,156.5,1050000.0,126.1988,126.1988,126.0779,126.1102,1050000.0
2013-04-15 14:00:00,156.5,156.51,156.27,156.29,1883000.0,126.1102,126.1182,125.9248,125.9409,1883000.0
2013-04-15 14:05:00,156.29,156.3,156.12,156.28,2114200.0,125.9409,125.949,125.8039,125.9329,2114200.0
2013-04-15 14:10:00,156.28,156.33,156.11,156.17,1760400.0,125.9329,125.9732,125.7959,125.8442,1760400.0
2013-04-15 14:15:00,156.17,156.24,156.04,156.19,1497700.0,125.8442,125.9006,125.7395,125.8604,1497700.0
2013-04-15 14:20:00,156.19,156.37,156.17,156.28,1911300.0,125.8604,126.0054,125.8442,125.9329,1911300.0
2013-04-15 14:25:00,156.28,156.3,156.08,156.19,1476300.0,125.9329,125.949,125.7717,125.8604,1476300.0
2013-04-15 14:30:00,156.19,156.27,156.17,156.19,1307500.0,125.8604,125.9248,125.8442,125.8604,1307500.0
2013-04-15 14:35:00,156.19,156.37,156.17,156.28,1262700.0,125.8604,126.0054,125.8442,125.9329,1262700.0
2013-04-15 14:40:00,156.28,156.56,156.27,156.55,1759500.0,125.9329,126.1585,125.9248,126.1504,1759500.0
2013-04-15 14:45:00,156.55,156.77,156.52,156.66,2719500.0,126.1504,126.3277,126.1263,126.2391,2719500.0
2013-04-15 14:50:00,156.66,156.68,156.52,156.53,1340200.0,126.2391,126.2552,126.1263,126.1343,1340200.0
2013-04-15 14:55:00,156.53,156.55,155.95,156.03,5371000.0,126.1343,126.1504,125.667,125.7314,5371000.0
2013-04-15 15:00:00,156.03,156.28,155.81,156.15,6761400.0,125.7314,125.9329,125.5541,125.8281,6761400.0
2013-04-15 15:05:00,156.15,156.17,155.71,155.9,5927600.0,125.8281,125.8442,125.4736,125.6267,5927600.0
2013-04-15 15:10:00,155.91,155.97,155.66,155.95,5239800.0,125.6347,125.6831,125.4333,125.667,5239800.0
2013-04-15 15:15:00,155.95,156.27,155.94,156.17,4766100.0,125.667,125.9248,125.6589,125.8442,4766100.0
2013-04-15 15:20:00,156.16,156.23,156.0,156.08,3340300.0,125.8362,125.8926,125.7072,125.7717,3340300.0
2013-04-15 15:25:00,156.08,156.08,155.81,155.84,3545200.0,125.7717,125.7717,125.5541,125.5783,3545200.0
2013-04-15 15:30:00,155.84,155.91,155.61,155.64,3795000.0,125.5783,125.6347,125.393,125.4172,3795000.0
2013-04-15 15:35:00,155.65,155.66,155.28,155.47,8557700.0,125.4252,125.4333,125.1271,125.2802,8557700.0
2013-04-15 15:40:00,155.47,155.68,155.46,155.62,4618000.0,125.2802,125.4494,125.2721,125.401,4618000.0
2013-04-15 15:45:00,155.62,155.88,155.55,155.57,7125200.0,125.401,125.6105,125.3446,125.3607,7125200.0
2013-04-15 15:50:00,155.57,155.86,155.54,155.75,4386000.0,125.3607,125.5944,125.3366,125.5058,4386000.0
2013-04-15 15:55:00,155.75,155.75,155.1,155.1,13702700.0,125.5058,125.5058,124.982,124.982,13702700.0
2013-04-16 09:30:00,156.3,156.39,156.16,156.19,6553700.0,125.949,126.0215,125.8362,125.8604,6553700.0
2013-04-16 09:35:00,156.2,156.57,156.16,156.53,4109000.0,125.8684,126.1666,125.8362,126.1343,4109000.0
2013-04-16 09:40:00,156.53,156.56,156.38,156.43,2647400.0,126.1343,126.1585,126.0135,126.0537,2647400.0
2013-04-16 09:45:00,156.43,156.44,156.25,156.39,2890900.0,126.0537,126.0618,125.9087,126.0215,2890900.0
2013-04-16 09:50:00,156.4,156.44,156.26,156.35,1892100.0,126.0296,126.0618,125.9168,125.9893,1892100.0
2013-04-16 09:55:00,156.35,156.45,156.19,156.37,2300000.0,125.9893,126.0699,125.8604,126.0054,2300000.0
2013-04-16 10:00:00,156.38,156.5,156.26,156.33,1971000.0,126.0135,126.1102,125.9168,125.9732,1971000.0
2013-04-16 10:05:00,156.34,156.55,156.33,156.45,3316300.0,125.9812,126.1504,125.9732,126.0699,3316300.0
2013-04-16 10:10:00,156.45,156.56,156.28,156.3,2350500.0,126.0699,126.1585,125.9329,125.949,2350500.0
2013-04-16 10:15:00,156.3,156.34,156.1,156.12,2163800.0,125.949,125.9812,125.7878,125.8039,2163800.0
2013-04-16 10:20:00,156.13,156.28,156.1,156.25,1989600.0,125.812,125.9329,125.7878,125.9087,1989600.0
2013-04-16 10:25:00,156.25,156.35,156.2,156.2,943500.0,125.9087,125.9893,125.8684,125.8684,943500.0
2013-04-16 10:30:00,156.21,156.4,156.2,156.33,1296500.0,125.8765,126.0296,125.8684,125.9732,1296500.0
2013-04-16 10:35:00,156.33,156.35,156.13,156.14,1363900.0,125.9732,125.9893,125.812,125.8201,1363900.0
2013-04-16 10:40:00,156.14,156.16,155.98,156.02,1960700.0,125.8201,125.8362,125.6911,125.7234,1960700.0
2013-04-16 10:45:00,156.01,156.05,155.91,156.05,2289800.0,125.7153,125.7475,125.6347,125.7475,2289800.0
2013-04-16 10:50:00,156.04,156.1,155.96,156.07,1428600.0,125.7395,125.7878,125.675,125.7637,1428600.0
2013-04-16 10:55:00,156.06,156.18,156.03,156.17,1254600.0,125.7556,125.8523,125.7314,125.8442,1254600.0
2013-04-16 11:00:00,156.16,156.29,156.16,156.22,1559100.0,125.8362,125.9409,125.8362,125.8845,1559100.0
2013-04-16 11:05:00,156.22,156.26,156.08,156.26,990000.0,125.8845,125.9168,125.7717,125.9168,990000.0
2013-04-16 11:10:00,156.26,156.44,156.21,156.42,2379600.0,125.9168,126.0618,125.8765,126.0457,2379600.0
2013-04-16 11:15:00,156.41,156.65,156.41,156.53,2858400.0,126.0376,126.231,126.0376,126.1343,2858400.0
2013-04-16 11:20:00,156.53,156.61,156.47,156.53,1982200.0,126.1343,126.1988,126.086,126.1343,1982200.0
2013-04-16 11:25:00,156.54,156.63,156.46,156.62,1335900.0,126.1424,126.2149,126.0779,126.2069,1335900.0
2013-04-16 11:30:00,156.61,156.7,156.55,156.59,2020700.0,126.1988,126.2713,126.1504,126.1827,2020700.0
2013-04-16 11:35:00,156.58,156.65,156.52,156.62,708700.0,126.1746,126.231,126.1263,126.2069,708700.0
2013-04-16 11:40:00,156.61,156.74,156.53,156.72,1306200.0,126.1988,126.3036,126.1343,126.2874,1306200.0
2013-04-16 11:45:00,156.73,156.84,156.72,156.79,1586000.0,126.2955,126.3841,126.2874,126.3438,1586000.0
2013-04-16 11:50:00,156.79,156.99,156.77,156.95,1546900.0,126.3438,126.505,126.3277,126.4728,1546900.0
2013-04-16 11:55:00,156.95,156.96,156.81,156.88,1129700.0,126.4728,126.4808,126.36,126.4164,1129700.0
2013-04-16 12:00:00,156.88,156.95,156.86,156.89,1503400.0,126.4164,126.4728,126.4002,126.4244,1503400.0
2013-04-16 12:05:00,156.89,156.9,156.81,156.87,937400.0,126.4244,126.4325,126.36,126.4083,937400.0
2013-04-16 12:10:00,156.88,156.91,156.77,156.78,1024800.0,126.4164,126.4405,126.3277,126.3358,1024800.0
2013-04-16 12:15:00,156.78,156.88,156.76,156.81,696300.0,126.3358,126.4164,126.3197,126.36,696300.0
2013-04-16 12:20:00,156.81,156.82,156.75,156.81,530300.0,126.36,126.368,126.3116,126.36,530300.0
2013-04-16 12:25:00,156.81,156.87,156.8,156.86,371300.0,126.36,126.4083,126.3519,126.4002,371300.0
2013-04-16 12:30:00,156.85,156.95,156.82,156.95,628600.0,126.3922,126.4728,126.368,126.4728,628600.0
2013-04-16 12:35:00,156.94,156.99,156.84,156.84,734500.0,126.4647,126.505,126.3841,126.3841,734500.0
2013-04-16 12:40:00,156.85,156.93,156.84,156.85,553000.0,126.3922,126.4567,126.3841,126.3922,553000.0
2013-04-16 12:45:00,156.85,156.88,156.83,156.84,372000.0,126.3922,126.4164,126.3761,126.3841,372000.0
2013-04-16 12:50:00,156.83,157.1,156.83,157.07,1443700.0,126.3761,126.5936,126.3761,126.5695,1443700.0
2013-04-16 12:55:00,157.08,157.23,157.07,157.18,1665900.0,126.5775,126.6984,126.5695,126.6581,1665900.0
2013-04-16 13:00:00,157.18,157.22,157.15,157.15,673300.0,126.6581,126.6903,126.6339,126.6339,673300.0
2013-04-16 13:05:00,157.15,157.21,157.13,157.13,608900.0,126.6339,126.6823,126.6178,126.6178,608900.0
2013-04-16 13:10:00,157.14,157.15,157.08,157.08,827100.0,126.6259,126.6339,126.5775,126.5775,827100.0
2013-04-16 13:15:00,157.09,157.17,157.08,157.09,1015900.0,126.5856,126.6501,126.5775,126.5856,1015900.0
2013-04-16 13:20:00,157.09,157.15,157.09,157.12,568400.0,126.5856,126.6339,126.5856,126.6098,568400.0
2013-04-16 13:25:00,157.11,157.17,157.07,157.13,640900.0,126.6017,126.6501,126.5695,126.6178,640900.0
2013-04-16 13:30:00,157.14,157.28,157.13,157.17,1364200.0,126.6259,126.7387,126.6178,126.6501,1364200.0
2013-04-16 13:35:00,157.17,157.18,157.12,157.13,390400.0,126.6501,126.6581,126.6098,126.6178,390400.0
2013-04-16 13:40:00,157.13,157.13,157.01,157.05,711800.0,126.6178,126.6178,126.5211,126.5534,711800.0
2013-04-16 13:45:00,157.06,157.08,157.0,157.03,816800.0,126.5614,126.5775,126.5131,126.5372,816800.0
2013-04-16 13:50:00,157.05,157.1,157.01,157.01,751800.0,126.5534,126.5936,126.5211,126.5211,751800.0
2013-04-16 13:55:00,157.02,157.06,156.99,157.03,593700.0,126.5292,126.5614,126.505,126.5372,593700.0
2013-04-16 14:00:00,157.03,157.11,157.02,157.11,452900.0,126.5372,126.6017,126.5292,126.6017,452900.0
2013-04-16 14:05:00,157.1,157.14,157.06,157.11,698600.0,126.5936,126.6259,126.5614,126.6017,698600.0
2013-04-16 14:10:00,157.12,157.13,156.92,156.99,1608800.0,126.6098,126.6178,126.4486,126.505,1608800.0
2013-04-16 14:15:00,157.0,157.0,156.87,156.9,1168200.0,126.5131,126.5131,126.4083,126.4325,1168200.0
2013-04-16 14:20:00,156.9,156.98,156.89,156.95,582300.0,126.4325,126.4969,126.4244,126.4728,582300.0
2013-04-16 14:25:00,156.95,156.96,156.78,156.93,1460500.0,126.4728,126.4808,126.3358,126.4567,1460500.0
2013-04-16 14:30:00,156.92,156.93,156.79,156.88,835200.0,126.4486,126.4567,126.3438,126.4164,835200.0
2013-04-16 14:35:00,156.88,156.89,156.79,156.85,825400.0,126.4164,126.4244,126.3438,126.3922,825400.0
2013-04-16 14:40:00,156.85,156.9,156.83,156.84,667800.0,126.3922,126.4325,126.3761,126.3841,667800.0
2013-04-16 14:45:00,156.84,157.02,156.84,156.98,1325100.0,126.3841,126.5292,126.3841,126.4969,1325100.0
2013-04-16 14:50:00,156.98,157.03,156.95,157.03,535200.0,126.4969,126.5372,126.4728,126.5372,535200.0
2013-04-16 14:55:00,157.02,157.03,156.68,156.72,1895700.0,126.5292,126.5372,126.2552,126.2874,1895700.0
2013-04-16 15:00:00,156.72,156.79,156.69,156.74,865200.0,126.2874,126.3438,126.2633,126.3036,865200.0
2013-04-16 15:05:00,156.75,156.88,156.75,156.84,1106200.0,126.3116,126.4164,126.3116,126.3841,1106200.0
2013-04-16 15:10:00,156.84,156.9,156.81,156.83,454200.0,126.3841,126.4325,126.36,126.3761,454200.0
2013-04-16 15:15:00,156.83,157.09,156.82,156.94,1887800.0,126.3761,126.5856,126.368,126.4647,1887800.0
2013-04-16 15:20:00,156.94,157.01,156.93,157.0,1237600.0,126.4647,126.5211,126.4567,126.5131,1237600.0
2013-04-16 15:25:00,157.0,157.14,157.0,157.09,1663000.0,126.5131,126.6259,126.5131,126.5856,1663000.0
2013-04-16 15:30:00,157.09,157.17,157.08,157.15,1377900.0,126.5856,126.6501,126.5775,126.6339,1377900.0
2013-04-16 15:35:00,157.16,157.25,157.09,157.24,1516700.0,126.642,126.7145,126.5856,126.7065,1516700.0
2013-04-16 15:40:00,157.24,157.4,157.23,157.36,3224800.0,126.7065,126.8354,126.6984,126.8032,3224800.0
2013-04-16 15:45:00,157.36,157.37,157.26,157.3,3500500.0,126.8032,126.8112,126.7226,126.7548,3500500.0
2013-04-16 15:50:00,157.3,157.38,157.2,157.35,3057800.0,126.7548,126.8193,126.6742,126.7951,3057800.0
2013-04-16 15:55:00,157.35,157.49,157.31,157.39,7469000.0,126.7951,126.9079,126.7629,126.8273,7469000.0
2013-04-17 09:30:00,156.29,156.32,156.06,156.09,3364500.0,125.9409,125.9651,125.7556,125.7798,3364500.0
2013-04-17 09:35:00,156.09,156.09,155.8,155.84,4254100.0,125.7798,125.7798,125.5461,125.5783,4254100.0
2013-04-17 09:40:00,155.84,155.87,155.67,155.83,4133300.0,125.5783,125.6025,125.4413,125.5703,4133300.0
2013-04-17 09:45:00,155.82,156.18,155.8,156.12,4946200.0,125.5622,125.8523,125.5461,125.8039,4946200.0
2013-04-17 09:50:00,156.12,156.25,155.95,156.09,2570400.0,125.8039,125.9087,125.667,125.7798,2570400.0
2013-04-17 09:55:00,156.09,156.15,155.86,155.97,2476900.0,125.7798,125.8281,125.5944,125.6831,2476900.0
2013-04-17 10:00:00,155.96,156.08,155.74,155.76,2722800.0,125.675,125.7717,125.4977,125.5139,2722800.0
2013-04-17 10:05:00,155.76,155.95,155.69,155.77,3110900.0,125.5139,125.667,125.4574,125.5219,3110900.0
2013-04-17 10:10:00,155.76,155.9,155.59,155.62,2554700.0,125.5139,125.6267,125.3769,125.401,2554700.0
2013-04-17 10:15:00,155.63,155.7,155.44,155.46,2541400.0,125.4091,125.4655,125.256,125.2721,2541400.0
2013-04-17 10:20:00,155.47,155.64,155.37,155.63,3249700.0,125.2802,125.4172,125.1996,125.4091,3249700.0
2013-04-17 10:25:00,155.63,155.72,155.53,155.66,2204400.0,125.4091,125.4816,125.3285,125.4333,2204400.0
2013-04-17 10:30:00,155.66,155.66,155.44,155.52,1627500.0,125.4333,125.4333,125.256,125.3205,1627500.0
2013-04-17 10:35:00,155.52,155.58,155.28,155.29,2398900.0,125.3205,125.3688,125.1271,125.1351,2398900.0
2013-04-17 10:40:00,155.3,155.44,155.05,155.07,4065100.0,125.1432,125.256,124.9417,124.9578,4065100.0
2013-04-17 10:45:00,155.07,155.25,155.0,155.09,3603500.0,124.9578,125.1029,124.9014,124.974,3603500.0
2013-04-17 10:50:00,155.09,155.19,155.01,155.11,1861200.0,124.974,125.0545,124.9095,124.9901,1861200.0
2013-04-17 10:55:00,155.1,155.11,154.72,154.74,3679600.0,124.982,124.9901,124.6758,124.6919,3679600.0
2013-04-17 11:00:00,154.73,154.93,154.73,154.86,3259700.0,124.6839,124.845,124.6839,124.7886,3259700.0
2013-04-17 11:05:00,154.86,154.9,154.52,154.69,3994700.0,124.7886,124.8209,124.5146,124.6516,3994700.0
2013-04-17 11:10:00,154.69,154.85,154.65,154.85,2452800.0,124.6516,124.7806,124.6194,124.7806,2452800.0
2013-04-17 11:15:00,154.84,154.95,154.7,154.92,2701300.0,124.7725,124.8611,124.6597,124.837,2701300.0
2013-04-17 11:20:00,154.92,155.15,154.91,155.04,3233000.0,124.837,125.0223,124.8289,124.9337,3233000.0
2013-04-17 11:25:00,155.04,155.15,154.96,155.0,2255300.0,124.9337,125.0223,124.8692,124.9014,2255300.0
2013-04-17 11:30:00,155.01,155.07,154.8,154.85,2038200.0,124.9095,124.9578,124.7403,124.7806,2038200.0
2013-04-17 11:35:00,154.85,155.1,154.82,155.09,1755800.0,124.7806,124.982,124.7564,124.974,1755800.0
2013-04-17 11:40:00,155.1,155.17,155.07,155.09,1627000.0,124.982,125.0384,124.9578,124.974,1627000.0
2013-04-17 11:45:00,155.09,155.09,154.91,154.94,1568700.0,124.974,124.974,124.8289,124.8531,1568700.0
2013-04-17 11:50:00,154.95,155.14,154.93,155.05,1257200.0,124.8611,125.0142,124.845,124.9417,1257200.0
2013-04-17 11:55:00,155.06,155.09,154.89,154.93,773700.0,124.9498,124.974,124.8128,124.845,773700.0
2013-04-17 12:00:00,154.93,155.07,154.87,154.88,955400.0,124.845,124.9578,124.7967,124.8047,955400.0
2013-04-17 12:05:00,154.88,154.95,154.75,154.76,1249600.0,124.8047,124.8611,124.7,124.708,1249600.0
2013-04-17 12:10:00,154.76,154.85,154.67,154.71,1387900.0,124.708,124.7806,124.6355,124.6677,1387900.0
2013-04-17 12:15:00,154.71,154.74,154.53,154.68,2283400.0,124.6677,124.6919,124.5227,124.6436,2283400.0
2013-04-17 12:20:00,154.69,154.69,154.42,154.63,2313400.0,124.6516,124.6516,124.4341,124.6033,2313400.0
2013-04-17 12:25:00,154.64,154.64,154.32,154.36,2159200.0,124.6113,124.6113,124.3535,124.3857,2159200.0
2013-04-17 12:30:00,154.37,154.6,154.37,154.6,1977600.0,124.3938,124.5791,124.3938,124.5791,1977600.0
2013-04-17 12:35:00,154.6,154.69,154.51,154.64,1803000.0,124.5791,124.6516,124.5066,124.6113,1803000.0
2013-04-17 12:40:00,154.64,154.64,154.45,154.58,1786800.0,124.6113,124.6113,124.4582,124.563,1786800.0
2013-04-17 12:45:00,154.57,154.66,154.41,154.45,1429900.0,124.5549,124.6275,124.426,124.4582,1429900.0
2013-04-17 12:50:00,154.44,154.65,154.28,154.56,2374900.0,124.4502,124.6194,124.3212,124.5469,2374900.0
2013-04-17 12:55:00,154.56,154.8,154.55,154.78,1585300.0,124.5469,124.7403,124.5388,124.7242,1585300.0
2013-04-17 13:00:00,154.79,154.94,154.7,154.91,2187600.0,124.7322,124.8531,124.6597,124.8289,2187600.0
2013-04-17 13:05:00,154.91,154.93,154.72,154.79,1762200.0,124.8289,124.845,124.6758,124.7322,1762200.0
2013-04-17 13:10:00,154.79,154.8,154.63,154.65,1735100.0,124.7322,124.7403,124.6033,124.6194,1735100.0
2013-04-17 13:15:00,154.65,154.84,154.65,154.72,1773700.0,124.6194,124.7725,124.6194,124.6758,1773700.0
2013-04-17 13:20:00,154.72,154.93,154.69,154.93,1192300.0,124.6758,124.845,124.6516,124.845,1192300.0
2013-04-17 13:25:00,154.92,155.02,154.82,154.88,1666200.0,124.837,124.9175,124.7564,124.8047,1666200.0
2013-04-17 13:30:00,154.89,155.02,154.85,154.89,1062800.0,124.8128,124.9175,124.7806,124.8128,1062800.0
2013-04-17 13:35:00,154.88,155.15,154.88,155.14,1310100.0,124.8047,125.0223,124.8047,125.0142,1310100.0
2013-04-17 13:40:00,155.14,155.36,155.13,155.36,3122300.0,125.0142,125.1915,125.0062,125.1915,3122300.0
2013-04-17 13:45:00,155.35,155.39,155.22,155.23,2399800.0,125.1835,125.2157,125.0787,125.0868,2399800.0
2013-04-17 13:50:00,155.23,155.24,155.09,155.12,2303700.0,125.0868,125.0948,124.974,124.9981,2303700.0
2013-04-17 13:55:00,155.12,155.16,154.99,155.1,1210200.0,124.9981,125.0304,124.8934,124.982,1210200.0
2013-04-17 14:00:00,155.1,155.2,154.97,155.06,1486500.0,124.982,125.0626,124.8773,124.9498,1486500.0
2013-04-17 14:05:00,155.06,155.27,155.02,155.11,1399000.0,124.9498,125.119,124.9175,124.9901,1399000.0
2013-04-17 14:10:00,155.12,155.23,155.07,155.18,828500.0,124.9981,125.0868,124.9578,125.0465,828500.0
2013-04-17 14:15:00,155.19,155.24,155.02,155.02,1291700.0,125.0545,125.0948,124.9175,124.9175,1291700.0
2013-04-17 14:20:00,155.02,155.19,155.01,155.1,1062100.0,124.9175,125.0545,124.9095,124.982,1062100.0
2013-04-17 14:25:00,155.11,155.39,155.01,155.29,1537500.0,124.9901,125.2157,124.9095,125.1351,1537500.0
2013-04-17 14:30:00,155.3,155.35,155.14,155.24,1602400.0,125.1432,125.1835,125.0142,125.0948,1602400.0
2013-04-17 14:35:00,155.23,155.28,155.08,155.1,966100.0,125.0868,125.1271,124.9659,124.982,966100.0
2013-04-17 14:40:00,155.11,155.14,154.78,154.83,2084300.0,124.9901,125.0142,124.7242,124.7644,2084300.0
2013-04-17 14:45:00,154.83,155.01,154.82,154.83,1183600.0,124.7644,124.9095,124.7564,124.7644,1183600.0
2013-04-17 14:50:00,154.83,154.9,154.74,154.85,1544400.0,124.7644,124.8209,124.6919,124.7806,1544400.0
2013-04-17 14:55:00,154.84,155.15,154.83,155.08,1434700.0,124.7725,125.0223,124.7644,124.9659,1434700.0
2013-04-17 15:00:00,155.07,155.2,154.97,155.17,898400.0,124.9578,125.0626,124.8773,125.0384,898400.0
2013-04-17 15:05:00,155.17,155.29,155.04,155.14,1620900.0,125.0384,125.1351,124.9337,125.0142,1620900.0
2013-04-17 15:10:00,155.13,155.29,155.06,155.24,1356300.0,125.0062,125.1351,124.9498,125.0948,1356300.0
2013-04-17 15:15:00,155.25,155.49,155.25,155.31,2890700.0,125.1029,125.2963,125.1029,125.1512,2890700.0
2013-04-17 15:20:00,155.31,155.34,155.16,155.33,1778300.0,125.1512,125.1754,125.0304,125.1674,1778300.0
2013-04-17 15:25:00,155.33,155.38,155.18,155.26,1643000.0,125.1674,125.2076,125.0465,125.1109,1643000.0
2013-04-17 15:30:00,155.26,155.28,155.0,155.07,2178000.0,125.1109,125.1271,124.9014,124.9578,2178000.0
2013-04-17 15:35:00,155.07,155.19,154.92,154.98,2845000.0,124.9578,125.0545,124.837,124.8853,2845000.0
2013-04-17 15:40:00,154.99,155.07,154.95,155.03,2263000.0,124.8934,124.9578,124.8611,124.9256,2263000.0
2013-04-17 15:45:00,155.03,155.31,154.95,155.29,4024400.0,124.9256,125.1512,124.8611,125.1351,4024400.0
2013-04-17 15:50:00,155.29,155.33,155.2,155.29,3822500.0,125.1351,125.1674,125.0626,125.1351,3822500.0
2013-04-17 15:55:00,155.29,155.44,155.06,155.06,9579200.0,125.1351,125.256,124.9498,124.9498,9579200.0
2013-04-18 09:30:00,155.37,155.41,155.15,155.18,4184200.0,125.1996,125.2318,125.0223,125.0465,4184200.0
2013-04-18 09:35:00,155.18,155.2,154.72,154.81,4321400.0,125.0465,125.0626,124.6758,124.7483,4321400.0
2013-04-18 09:40:00,154.82,155.05,154.77,155.03,2878500.0,124.7564,124.9417,124.7161,124.9256,2878500.0
2013-04-18 09:45:00,155.04,155.19,154.89,155.0,1952000.0,124.9337,125.0545,124.8128,124.9014,1952000.0
2013-04-18 09:50:00,155.01,155.02,154.71,154.8,1761400.0,124.9095,124.9175,124.6677,124.7403,1761400.0
2013-04-18 09:55:00,154.81,154.82,154.5,154.65,2314900.0,124.7483,124.7564,124.4985,124.6194,2314900.0
2013-04-18 10:00:00,154.64,154.65,154.05,154.08,6634800.0,124.6113,124.6194,124.1359,124.1601,6634800.0
2013-04-18 10:05:00,154.08,154.29,154.05,154.12,3280600.0,124.1601,124.3293,124.1359,124.1923,3280600.0
2013-04-18 10:10:00,154.12,154.47,154.11,154.47,3800300.0,124.1923,124.4743,124.1843,124.4743,3800300.0
2013-04-18 10:15:00,154.47,154.47,154.16,154.19,1892800.0,124.4743,124.4743,124.2245,124.2487,1892800.0
2013-04-18 10:20:00,154.2,154.38,154.19,154.31,1885200.0,124.2568,124.4018,124.2487,124.3454,1885200.0
2013-04-18 10:25:00,154.32,154.5,154.05,154.5,2570300.0,124.3535,124.4985,124.1359,124.4985,2570300.0
2013-04-18 10:30:00,154.5,154.78,154.49,154.7,3819200.0,124.4985,124.7242,124.4905,124.6597,3819200.0
2013-04-18 10:35:00,154.7,154.8,154.6,154.61,2011400.0,124.6597,124.7403,124.5791,124.5872,2011400.0
2013-04-18 10:40:00,154.6,154.68,154.51,154.65,1634400.0,124.5791,124.6436,124.5066,124.6194,1634400.0
2013-04-18 10:45:00,154.66,154.88,154.53,154.87,2550000.0,124.6275,124.8047,124.5227,124.7967,2550000.0
2013-04-18 10:50:00,154.87,155.19,154.85,155.17,3732700.0,124.7967,125.0545,124.7806,125.0384,3732700.0
2013-04-18 10:55:00,155.18,155.19,154.94,155.02,1888100.0,125.0465,125.0545,124.8531,124.9175,1888100.0
2013-04-18 11:00:00,155.02,155.06,154.69,154.81,2373500.0,124.9175,124.9498,124.6516,124.7483,2373500.0
2013-04-18 11:05:00,154.81,154.86,154.7,154.81,1888200.0,124.7483,124.7886,124.6597,124.7483,1888200.0
2013-04-18 11:10:00,154.82,154.9,154.74,154.87,1027100.0,124.7564,124.8209,124.6919,124.7967,1027100.0
2013-04-18 11:15:00,154.86,155.02,154.83,154.84,1131300.0,124.7886,124.9175,124.7644,124.7725,1131300.0
2013-04-18 11:20:00,154.84,154.97,154.75,154.79,798300.0,124.7725,124.8773,124.7,124.7322,798300.0
2013-04-18 11:25:00,154.78,154.87,154.6,154.62,1183100.0,124.7242,124.7967,124.5791,124.5952,1183100.0
2013-04-18 11:30:00,154.62,154.79,154.6,154.64,913800.0,124.5952,124.7322,124.5791,124.6113,913800.0
2013-04-18 11:35:00,154.64,154.79,154.52,154.55,993000.0,124.6113,124.7322,124.5146,124.5388,993000.0
2013-04-18 11:40:00,154.56,154.64,154.33,154.33,1802100.0,124.5469,124.6113,124.3615,124.3615,1802100.0
2013-04-18 11:45:00,154.33,154.46,154.2,154.38,1899900.0,124.3615,124.4663,124.2568,124.4018,1899900.0
2013-04-18 11:50:00,154.39,154.45,154.24,154.44,1802300.0,124.4099,124.4582,124.289,124.4502,1802300.0
2013-04-18 11:55:00,154.45,154.54,154.38,154.48,1282200.0,124.4582,124.5308,124.4018,124.4824,1282200.0
2013-04-18 12:00:00,154.49,154.58,154.33,154.33,1040500.0,124.4905,124.563,124.3615,124.3615,1040500.0
2013-04-18 12:05:00,154.34,154.47,154.34,154.36,631300.0,124.3696,124.4743,124.3696,124.3857,631300.0
2013-04-18 12:10:00,154.37,154.5,154.35,154.46,712000.0,124.3938,124.4985,124.3777,124.4663,712000.0
2013-04-18 12:15:00,154.47,154.5,154.29,154.29,798000.0,124.4743,124.4985,124.3293,124.3293,798000.0
2013-04-18 12:20:00,154.3,154.43,154.25,154.4,692400.0,124.3374,124.4421,124.2971,124.4179,692400.0
2013-04-18 12:25:00,154.4,154.54,154.39,154.42,753100.0,124.4179,124.5308,124.4099,124.4341,753100.0
2013-04-18 12:30:00,154.42,154.5,154.3,154.46,772900.0,124.4341,124.4985,124.3374,124.4663,772900.0
2013-04-18 12:35:00,154.47,154.5,154.35,154.4,618200.0,124.4743,124.4985,124.3777,124.4179,618200.0
2013-04-18 12:40:00,154.4,154.56,154.38,154.51,785300.0,124.4179,124.5469,124.4018,124.5066,785300.0
2013-04-18 12:45:00,154.51,154.59,154.45,154.58,664900.0,124.5066,124.571,124.4582,124.563,664900.0
2013-04-18 12:50:00,154.58,154.65,154.55,154.63,733900.0,124.563,124.6194,124.5388,124.6033,733900.0
2013-04-18 12:55:00,154.63,154.71,154.58,154.64,941900.0,124.6033,124.6677,124.563,124.6113,941900.0
2013-04-18 13:00:00,154.65,154.79,154.59,154.79,666800.0,124.6194,124.7322,124.571,124.7322,666800.0
2013-04-18 13:05:00,154.79,154.82,154.62,154.75,967800.0,124.7322,124.7564,124.5952,124.7,967800.0
2013-04-18 13:10:00,154.75,154.86,154.67,154.69,887800.0,124.7,124.7886,124.6355,124.6516,887800.0
2013-04-18 13:15:00,154.68,154.7,154.54,154.56,847100.0,124.6436,124.6597,124.5308,124.5469,847100.0
2013-04-18 13:20:00,154.56,154.67,154.53,154.63,815800.0,124.5469,124.6355,124.5227,124.6033,815800.0
2013-04-18 13:25:00,154.64,154.7,154.59,154.68,594100.0,124.6113,124.6597,124.571,124.6436,594100.0
2013-04-18 13:30:00,154.68,154.68,154.55,154.56,434800.0,124.6436,124.6436,124.5388,124.5469,434800.0
2013-04-18 13:35:00,154.56,154.6,154.48,154.59,662800.0,124.5469,124.5791,124.4824,124.571,662800.0
2013-04-18 13:40:00,154.58,154.63,154.47,154.53,727800.0,124.563,124.6033,124.4743,124.5227,727800.0
2013-04-18 13:45:00,154.54,154.54,154.37,154.4,608000.0,124.5308,124.5308,124.3938,124.4179,608000.0
2013-04-18 13:50:00,154.4,154.45,154.31,154.45,861200.0,124.4179,124.4582,124.3454,124.4582,861200.0
2013-04-18 13:55:00,154.44,154.47,154.33,154.46,569900.0,124.4502,124.4743,124.3615,124.4663,569900.0
2013-04-18 14:00:00,154.47,154.47,154.33,154.33,851900.0,124.4743,124.4743,124.3615,124.3615,851900.0
2013-04-18 14:05:00,154.34,154.43,154.2,154.21,1034600.0,124.3696,124.4421,124.2568,124.2648,1034600.0
2013-04-18 14:10:00,154.22,154.22,154.08,154.13,1867000.0,124.2729,124.2729,124.1601,124.2004,1867000.0
2013-04-18 14:15:00,154.13,154.16,153.93,154.03,1501600.0,124.2004,124.2245,124.0392,124.1198,1501600.0
2013-04-18 14:20:00,154.03,154.15,153.87,154.04,2735200.0,124.1198,124.2165,123.9909,124.1278,2735200.0
2013-04-18 14:25:00,154.06,154.23,153.99,154.16,1879500.0,124.144,124.281,124.0876,124.2245,1879500.0
2013-04-18 14:30:00,154.17,154.22,154.04,154.09,911300.0,124.2326,124.2729,124.1278,124.1681,911300.0
2013-04-18 14:35:00,154.1,154.21,154.09,154.12,1116700.0,124.1762,124.2648,124.1681,124.1923,1116700.0
2013-04-18 14:40:00,154.12,154.15,153.98,154.0,1193900.0,124.1923,124.2165,124.0795,124.0956,1193900.0
2013-04-18 14:45:00,153.99,154.03,153.81,153.88,2003500.0,124.0876,124.1198,123.9425,123.9989,2003500.0
2013-04-18 14:50:00,153.87,153.92,153.72,153.83,2186000.0,123.9909,124.0312,123.87,123.9586,2186000.0
2013-04-18 14:55:00,153.83,153.84,153.55,153.75,3196300.0,123.9586,123.9667,123.733,123.8942,3196300.0
2013-04-18 15:00:00,153.74,153.82,153.73,153.74,1708700.0,123.8861,123.9506,123.878,123.8861,1708700.0
2013-04-18 15:05:00,153.74,153.94,153.72,153.86,2624300.0,123.8861,124.0473,123.87,123.9828,2624300.0
2013-04-18 15:10:00,153.86,154.14,153.83,154.1,2445100.0,123.9828,124.2084,123.9586,124.1762,2445100.0
2013-04-18 15:15:00,154.09,154.16,154.01,154.1,2308700.0,124.1681,124.2245,124.1037,124.1762,2308700.0
2013-04-18 15:20:00,154.1,154.11,153.91,154.01,1066400.0,124.1762,124.1843,124.0231,124.1037,1066400.0
2013-04-18 15:25:00,154.01,154.14,154.01,154.08,957800.0,124.1037,124.2084,124.1037,124.1601,957800.0
2013-04-18 15:30:00,154.09,154.34,154.07,154.19,2546200.0,124.1681,124.3696,124.152,124.2487,2546200.0
2013-04-18 15:35:00,154.2,154.2,154.05,154.13,1803200.0,124.2568,124.2568,124.1359,124.2004,1803200.0
2013-04-18 15:40:00,154.12,154.3,154.09,154.27,1751500.0,124.1923,124.3374,124.1681,124.3132,1751500.0
2013-04-18 15:45:00,154.28,154.4,154.13,154.27,2846900.0,124.3212,124.4179,124.2004,124.3132,2846900.0
2013-04-18 15:50:00,154.27,154.32,154.18,154.21,2213200.0,124.3132,124.3535,124.2407,124.2648,2213200.0
2013-04-18 15:55:00,154.21,154.27,154.08,154.17,5511200.0,124.2648,124.3132,124.1601,124.2326,5511200.0
2013-04-19 09:30:00,154.5,154.63,154.32,154.55,4733600.0,124.4985,124.6033,124.3535,124.5388,4733600.0
2013-04-19 09:35:00,154.55,154.73,154.43,154.71,3495700.0,124.5388,124.6839,124.4421,124.6677,3495700.0
2013-04-19 09:40:00,154.7,154.75,154.4,154.47,3160300.0,124.6597,124.7,124.4179,124.4743,3160300.0
2013-04-19 09:45:00,154.47,154.47,154.21,154.25,3260400.0,124.4743,124.4743,124.2648,124.2971,3260400.0
2013-04-19 09:50:00,154.24,154.39,154.22,154.26,1670300.0,124.289,124.4099,124.2729,124.3051,1670300.0
2013-04-19 09:55:00,154.26,154.49,154.12,154.45,2718100.0,124.3051,124.4905,124.1923,124.4582,2718100.0
2013-04-19 10:00:00,154.45,154.7,154.43,154.69,3811600.0,124.4582,124.6597,124.4421,124.6516,3811600.0
2013-04-19 10:05:00,154.69,154.94,154.64,154.91,2916400.0,124.6516,124.8531,124.6113,124.8289,2916400.0
2013-04-19 10:10:00,154.91,154.93,154.7,154.83,1988400.0,124.8289,124.845,124.6597,124.7644,1988400.0
2013-04-19 10:15:00,154.83,154.93,154.73,154.87,1547200.0,124.7644,124.845,124.6839,124.7967,1547200.0
2013-04-19 10:20:00,154.87,154.87,154.67,154.72,1675400.0,124.7967,124.7967,124.6355,124.6758,1675400.0
2013-04-19 10:25:00,154.72,154.77,154.5,154.64,2352500.0,124.6758,124.7161,124.4985,124.6113,2352500.0
2013-04-19 10:30:00,154.64,154.78,154.6,154.75,1293400.0,124.6113,124.7242,124.5791,124.7,1293400.0
2013-04-19 10:35:00,154.75,154.85,154.7,154.77,1342200.0,124.7,124.7806,124.6597,124.7161,1342200.0
2013-04-19 10:40:00,154.76,154.93,154.66,154.87,1481800.0,124.708,124.845,124.6275,124.7967,1481800.0
2013-04-19 10:45:00,154.88,154.91,154.66,154.75,961700.0,124.8047,124.8289,124.6275,124.7,961700.0
2013-04-19 10:50:00,154.75,154.75,154.58,154.75,1285500.0,124.7,124.7,124.563,124.7,1285500.0
2013-04-19 10:55:00,154.75,154.91,154.74,154.86,1596800.0,124.7,124.8289,124.6919,124.7886,1596800.0
2013-04-19 11:00:00,154.87,154.98,154.78,154.83,2467700.0,124.7967,124.8853,124.7242,124.7644,2467700.0
2013-04-19 11:05:00,154.82,155.17,154.81,155.12,2370800.0,124.7564,125.0384,124.7483,124.9981,2370800.0
2013-04-19 11:10:00,155.12,155.27,155.05,155.25,1778100.0,124.9981,125.119,124.9417,125.1029,1778100.0
2013-04-19 11:15:00,155.25,155.36,155.23,155.27,2053700.0,125.1029,125.1915,125.0868,125.119,2053700.0
2013-04-19 11:20:00,155.27,155.33,155.24,155.31,1218200.0,125.119,125.1674,125.0948,125.1512,1218200.0
2013-04-19 11:25:00,155.31,155.35,155.16,155.19,976800.0,125.1512,125.1835,125.0304,125.0545,976800.0
2013-04-19 11:30:00,155.19,155.4,155.19,155.34,989100.0,125.0545,125.2238,125.0545,125.1754,989100.0
2013-04-19 11:35:00,155.35,155.46,155.35,155.41,1124600.0,125.1835,125.2721,125.1835,125.2318,1124600.0
2013-04-19 11:40:00,155.41,155.45,155.31,155.38,1005600.0,125.2318,125.264,125.1512,125.2076,1005600.0
2013-04-19 11:45:00,155.38,155.41,155.3,155.33,535900.0,125.2076,125.2318,125.1432,125.1674,535900.0
2013-04-19 11:50:00,155.33,155.36,155.25,155.29,769400.0,125.1674,125.1915,125.1029,125.1351,769400.0
2013-04-19 11:55:00,155.3,155.39,155.26,155.31,669300.0,125.1432,125.2157,125.1109,125.1512,669300.0
2013-04-19 12:00:00,155.3,155.39,155.22,155.34,1828400.0,125.1432,125.2157,125.0787,125.1754,1828400.0
2013-04-19 12:05:00,155.34,155.36,155.22,155.26,1349200.0,125.1754,125.1915,125.0787,125.1109,1349200.0
2013-04-19 12:10:00,155.25,155.32,155.2,155.3,1260000.0,125.1029,125.1593,125.0626,125.1432,1260000.0
2013-04-19 12:15:00,155.29,155.3,155.17,155.18,965000.0,125.1351,125.1432,125.0384,125.0465,965000.0
2013-04-19 12:20:00,155.18,155.19,155.1,155.12,1265500.0,125.0465,125.0545,124.982,124.9981,1265500.0
2013-04-19 12:25:00,155.12,155.15,155.08,155.14,1024600.0,124.9981,125.0223,124.9659,125.0142,1024600.0
2013-04-19 12:30:00,155.14,155.22,155.07,155.15,998200.0,125.0142,125.0787,124.9578,125.0223,998200.0
2013-04-19 12:35:00,155.15,155.18,155.09,155.13,611700.0,125.0223,125.0465,124.974,125.0062,611700.0
2013-04-19 12:40:00,155.12,155.18,155.09,155.11,572700.0,124.9981,125.0465,124.974,124.9901,572700.0
2013-04-19 12:45:00,155.12,155.12,154.93,154.93,979900.0,124.9981,124.9981,124.845,124.845,979900.0
2013-04-19 12:50:00,154.93,155.04,154.92,155.03,396600.0,124.845,124.9337,124.837,124.9256,396600.0
2013-04-19 12:55:00,155.03,155.05,154.93,155.01,866400.0,124.9256,124.9417,124.845,124.9095,866400.0
2013-04-19 13:00:00,155.0,155.09,155.0,155.0,597600.0,124.9014,124.974,124.9014,124.9014,597600.0
2013-04-19 13:05:00,155.0,155.02,154.88,154.92,712400.0,124.9014,124.9175,124.8047,124.837,712400.0
2013-04-19 13:10:00,154.91,155.02,154.9,154.98,554000.0,124.8289,124.9175,124.8209,124.8853,554000.0
2013-04-19 13:15:00,154.99,155.01,154.94,154.99,462200.0,124.8934,124.9095,124.8531,124.8934,462200.0
2013-04-19 13:20:00,154.98,155.13,154.94,155.11,1171900.0,124.8853,125.0062,124.8531,124.9901,1171900.0
2013-04-19 13:25:00,155.1,155.23,155.03,155.23,893100.0,124.982,125.0868,124.9256,125.0868,893100.0
2013-04-19 13:30:00,155.22,155.22,155.07,155.11,738000.0,125.0787,125.0787,124.9578,124.9901,738000.0
2013-04-19 13:35:00,155.11,155.21,155.1,155.14,403500.0,124.9901,125.0707,124.982,125.0142,403500.0
2013-04-19 13:40:00,155.13,155.18,155.09,155.1,541900.0,125.0062,125.0465,124.974,124.982,541900.0
2013-04-19 13:45:00,155.11,155.16,155.06,155.1,561800.0,124.9901,125.0304,124.9498,124.982,561800.0
2013-04-19 13:50:00,155.1,155.19,155.08,155.19,411200.0,124.982,125.0545,124.9659,125.0545,411200.0
2013-04-19 13:55:00,155.19,155.2,155.09,155.1,449200.0,125.0545,125.0626,124.974,124.982,449200.0
2013-04-19 14:00:00,155.11,155.17,155.09,155.09,381600.0,124.9901,125.0384,124.974,124.974,381600.0
2013-04-19 14:05:00,155.09,155.29,155.08,155.28,1098000.0,124.974,125.1351,124.9659,125.1271,1098000.0
2013-04-19 14:10:00,155.28,155.35,155.27,155.3,851700.0,125.1271,125.1835,125.119,125.1432,851700.0
2013-04-19 14:15:00,155.31,155.37,155.25,155.26,685600.0,125.1512,125.1996,125.1029,125.1109,685600.0
2013-04-19 14:20:00,155.27,155.33,155.25,155.26,688000.0,125.119,125.1674,125.1029,125.1109,688000.0
2013-04-19 14:25:00,155.27,155.36,155.25,155.28,687500.0,125.119,125.1915,125.1029,125.1271,687500.0
2013-04-19 14:30:00,155.28,155.37,155.27,155.37,603900.0,125.1271,125.1996,125.119,125.1996,603900.0
2013-04-19 14:35:00,155.37,155.4,155.18,155.21,839300.0,125.1996,125.2238,125.0465,125.0707,839300.0
2013-04-19 14:40:00,155.21,155.27,155.06,155.14,1379700.0,125.0707,125.119,124.9498,125.0142,1379700.0
2013-04-19 14:45:00,155.14,155.18,155.04,155.11,652500.0,125.0142,125.0465,124.9337,124.9901,652500.0
2013-04-19 14:50:00,155.11,155.21,155.08,155.19,738500.0,124.9901,125.0707,124.9659,125.0545,738500.0
2013-04-19 14:55:00,155.18,155.2,155.11,155.12,603600.0,125.0465,125.0626,124.9901,124.9981,603600.0
2013-04-19 15:00:00,155.13,155.15,154.99,155.06,920800.0,125.0062,125.0223,124.8934,124.9498,920800.0
2013-04-19 15:05:00,155.06,155.22,155.06,155.15,795600.0,124.9498,125.0787,124.9498,125.0223,795600.0
2013-04-19 15:10:00,155.15,155.21,155.13,155.17,701200.0,125.0223,125.0707,125.0062,125.0384,701200.0
2013-04-19 15:15:00,155.17,155.2,155.09,155.15,815600.0,125.0384,125.0626,124.974,125.0223,815600.0
2013-04-19 15:20:00,155.15,155.3,155.13,155.23,1413500.0,125.0223,125.1432,125.0062,125.0868,1413500.0
2013-04-19 15:25:00,155.24,155.37,155.24,155.35,1295300.0,125.0948,125.1996,125.0948,125.1835,1295300.0
2013-04-19 15:30:00,155.36,155.42,155.31,155.33,1415200.0,125.1915,125.2399,125.1512,125.1674,1415200.0
2013-04-19 15:35:00,155.33,155.49,155.33,155.39,1828300.0,125.1674,125.2963,125.1674,125.2157,1828300.0
2013-04-19 15:40:00,155.39,155.55,155.39,155.52,1567400.0,125.2157,125.3446,125.2157,125.3205,1567400.0
2013-04-19 15:45:00,155.52,155.54,155.45,155.49,2219100.0,125.3205,125.3366,125.264,125.2963,2219100.0
2013-04-19 15:50:00,155.5,155.53,155.43,155.46,2473600.0,125.3043,125.3285,125.2479,125.2721,2473600.0
2013-04-19 15:55:00,155.46,155.55,155.41,155.45,7052200.0,125.2721,125.3446,125.2318,125.264,7052200.0
2013-04-22 09:30:00,155.78,155.99,155.7,155.93,3196600.0,125.53,125.6992,125.4655,125.6508,3196600.0
2013-04-22 09:35:00,155.93,155.95,155.49,155.55,2737700.0,125.6508,125.667,125.2963,125.3446,2737700.0
2013-04-22 09:40:00,155.55,155.57,155.36,155.55,2208800.0,125.3446,125.3607,125.1915,125.3446,2208800.0
2013-04-22 09:45:00,155.56,155.59,155.25,155.26,1893100.0,125.3527,125.3769,125.1029,125.1109,1893100.0
2013-04-22 09:50:00,155.26,155.55,155.19,155.47,2406200.0,125.1109,125.3446,125.0545,125.2802,2406200.0
2013-04-22 09:55:00,155.46,155.59,155.44,155.54,1144800.0,125.2721,125.3769,125.256,125.3366,1144800.0
2013-04-22 10:00:00,155.53,155.56,155.16,155.38,2869400.0,125.3285,125.3527,125.0304,125.2076,2869400.0
2013-04-22 10:05:00,155.38,155.39,155.04,155.05,2281700.0,125.2076,125.2157,124.9337,124.9417,2281700.0
2013-04-22 10:10:00,155.05,155.07,154.9,155.0,2946000.0,124.9417,124.9578,124.8209,124.9014,2946000.0
2013-04-22 10:15:00,155.0,155.2,154.99,155.11,1809500.0,124.9014,125.0626,124.8934,124.9901,1809500.0
2013-04-22 10:20:00,155.1,155.17,154.91,154.92,1446600.0,124.982,125.0384,124.8289,124.837,1446600.0
2013-04-22 10:25:00,154.92,155.05,154.83,155.03,2426500.0,124.837,124.9417,124.7644,124.9256,2426500.0
2013-04-22 10:30:00,155.02,155.03,154.78,154.89,2588000.0,124.9175,124.9256,124.7242,124.8128,2588000.0
2013-04-22 10:35:00,154.89,154.97,154.75,154.93,1943400.0,124.8128,124.8773,124.7,124.845,1943400.0
2013-04-22 10:40:00,154.93,155.07,154.89,155.01,1293100.0,124.845,124.9578,124.8128,124.9095,1293100.0
2013-04-22 10:45:00,155.01,155.28,155.01,155.24,1623100.0,124.9095,125.1271,124.9095,125.0948,1623100.0
2013-04-22 10:50:00,155.24,155.31,155.19,155.24,951400.0,125.0948,125.1512,125.0545,125.0948,951400.0
2013-04-22 10:55:00,155.24,155.27,155.11,155.26,1135400.0,125.0948,125.119,124.9901,125.1109,1135400.0
2013-04-22 11:00:00,155.26,155.32,155.13,155.18,830100.0,125.1109,125.1593,125.0062,125.0465,830100.0
2013-04-22 11:05:00,155.19,155.3,155.14,155.22,744900.0,125.0545,125.1432,125.0142,125.0787,744900.0
2013-04-22 11:10:00,155.21,155.26,155.14,155.16,962600.0,125.0707,125.1109,125.0142,125.0304,962600.0
2013-04-22 11:15:00,155.15,155.21,155.05,155.19,854300.0,125.0223,125.0707,124.9417,125.0545,854300.0
2013-04-22 11:20:00,155.19,155.19,155.08,155.11,586000.0,125.0545,125.0545,124.9659,124.9901,586000.0
2013-04-22 11:25:00,155.12,155.24,155.1,155.18,683900.0,124.9981,125.0948,124.982,125.0465,683900.0
2013-04-22 11:30:00,155.18,155.28,155.16,155.27,653000.0,125.0465,125.1271,125.0304,125.119,653000.0
2013-04-22 11:35:00,155.27,155.44,155.27,155.43,1465400.0,125.119,125.256,125.119,125.2479,1465400.0
2013-04-22 11:40:00,155.43,155.49,155.42,155.46,997400.0,125.2479,125.2963,125.2399,125.2721,997400.0
2013-04-22 11:45:00,155.46,155.47,155.37,155.38,773600.0,125.2721,125.2802,125.1996,125.2076,773600.0
2013-04-22 11:50:00,155.38,155.48,155.35,155.47,565200.0,125.2076,125.2882,125.1835,125.2802,565200.0
2013-04-22 11:55:00,155.47,155.65,155.46,155.56,1185900.0,125.2802,125.4252,125.2721,125.3527,1185900.0
2013-04-22 12:00:00,155.56,155.65,155.56,155.59,509400.0,125.3527,125.4252,125.3527,125.3769,509400.0
2013-04-22 12:05:00,155.58,155.8,155.58,155.76,919000.0,125.3688,125.5461,125.3688,125.5139,919000.0
2013-04-22 12:10:00,155.75,155.83,155.69,155.72,610900.0,125.5058,125.5703,125.4574,125.4816,610900.0
2013-04-22 12:15:00,155.71,155.79,155.69,155.73,741400.0,125.4736,125.538,125.4574,125.4897,741400.0
2013-04-22 12:20:00,155.74,155.8,155.71,155.71,429900.0,125.4977,125.5461,125.4736,125.4736,429900.0
2013-04-22 12:25:00,155.71,155.75,155.68,155.73,379700.0,125.4736,125.5058,125.4494,125.4897,379700.0
2013-04-22 12:30:00,155.73,155.8,155.68,155.71,221600.0,125.4897,125.5461,125.4494,125.4736,221600.0
2013-04-22 12:35:00,155.71,155.9,155.7,155.89,575300.0,125.4736,125.6267,125.4655,125.6186,575300.0
2013-04-22 12:40:00,155.89,156.0,155.87,155.88,1191000.0,125.6186,125.7072,125.6025,125.6105,1191000.0
2013-04-22 12:45:00,155.88,155.95,155.88,155.9,434900.0,125.6105,125.667,125.6105,125.6267,434900.0
2013-04-22 12:50:00,155.9,155.91,155.81,155.88,446100.0,125.6267,125.6347,125.5541,125.6105,446100.0
2013-04-22 12:55:00,155.88,155.92,155.8,155.8,347400.0,125.6105,125.6428,125.5461,125.5461,347400.0
2013-04-22 13:00:00,155.81,155.84,155.71,155.74,667900.0,125.5541,125.5783,125.4736,125.4977,667900.0
2013-04-22 13:05:00,155.74,155.83,155.74,155.74,359900.0,125.4977,125.5703,125.4977,125.4977,359900.0
2013-04-22 13:10:00,155.75,155.82,155.72,155.76,574500.0,125.5058,125.5622,125.4816,125.5139,574500.0
2013-04-22 13:15:00,155.76,155.76,155.7,155.72,356900.0,125.5139,125.5139,125.4655,125.4816,356900.0
2013-04-22 13:20:00,155.73,155.8,155.72,155.74,271700.0,125.4897,125.5461,125.4816,125.4977,271700.0
2013-04-22 13:25:00,155.75,155.82,155.7,155.81,747500.0,125.5058,125.5622,125.4655,125.5541,747500.0
2013-04-22 13:30:00,155.82,155.86,155.76,155.84,609200.0,125.5622,125.5944,125.5139,125.5783,609200.0
2013-04-22 13:35:00,155.84,155.91,155.83,155.85,620100.0,125.5783,125.6347,125.5703,125.5864,620100.0
2013-04-22 13:40:00,155.85,155.96,155.8,155.95,688600.0,125.5864,125.675,125.5461,125.667,688600.0
2013-04-22 13:45:00,155.95,155.99,155.88,155.89,796100.0,125.667,125.6992,125.6105,125.6186,796100.0
2013-04-22 13:50:00,155.88,155.93,155.81,155.92,439400.0,125.6105,125.6508,125.5541,125.6428,439400.0
2013-04-22 13:55:00,155.91,155.94,155.81,155.82,465900.0,125.6347,125.6589,125.5541,125.5622,465900.0
2013-04-22 14:00:00,155.81,155.97,155.81,155.96,546700.0,125.5541,125.6831,125.5541,125.675,546700.0
2013-04-22 14:05:00,155.96,155.99,155.93,155.94,363800.0,125.675,125.6992,125.6508,125.6589,363800.0
2013-04-22 14:10:00,155.93,155.98,155.9,155.98,390400.0,125.6508,125.6911,125.6267,125.6911,390400.0
2013-04-22 14:15:00,155.98,156.18,155.98,156.16,1706200.0,125.6911,125.8523,125.6911,125.8362,1706200.0
2013-04-22 14:20:00,156.15,156.3,156.15,156.27,1550400.0,125.8281,125.949,125.8281,125.9248,1550400.0
2013-04-22 14:25:00,156.27,156.39,156.27,156.31,1567700.0,125.9248,126.0215,125.9248,125.9571,1567700.0
2013-04-22 14:30:00,156.31,156.36,156.29,156.36,742800.0,125.9571,125.9973,125.9409,125.9973,742800.0
2013-04-22 14:35:00,156.36,156.45,156.33,156.45,913200.0,125.9973,126.0699,125.9732,126.0699,913200.0
2013-04-22 14:40:00,156.45,156.54,156.39,156.4,1392800.0,126.0699,126.1424,126.0215,126.0296,1392800.0
2013-04-22 14:45:00,156.4,156.43,156.29,156.29,949300.0,126.0296,126.0537,125.9409,125.9409,949300.0
2013-04-22 14:50:00,156.29,156.39,156.28,156.38,730500.0,125.9409,126.0215,125.9329,126.0135,730500.0
2013-04-22 14:55:00,156.37,156.38,156.28,156.29,559000.0,126.0054,126.0135,125.9329,125.9409,559000.0
2013-04-22 15:00:00,156.29,156.36,156.28,156.34,667000.0,125.9409,125.9973,125.9329,125.9812,667000.0
2013-04-22 15:05:00,156.34,156.36,156.25,156.27,759200.0,125.9812,125.9973,125.9087,125.9248,759200.0
2013-04-22 15:10:00,156.26,156.36,156.25,156.3,546500.0,125.9168,125.9973,125.9087,125.949,546500.0
2013-04-22 15:15:00,156.31,156.32,156.24,156.26,577100.0,125.9571,125.9651,125.9006,125.9168,577100.0
2013-04-22 15:20:00,156.27,156.37,156.24,156.31,506700.0,125.9248,126.0054,125.9006,125.9571,506700.0
2013-04-22 15:25:00,156.32,156.39,156.27,156.31,589200.0,125.9651,126.0215,125.9248,125.9571,589200.0
2013-04-22 15:30:00,156.3,156.42,156.27,156.4,819300.0,125.949,126.0457,125.9248,126.0296,819300.0
2013-04-22 15:35:00,156.4,156.43,156.27,156.42,1025700.0,126.0296,126.0537,125.9248,126.0457,1025700.0
2013-04-22 15:40:00,156.43,156.43,156.34,156.39,770600.0,126.0537,126.0537,125.9812,126.0215,770600.0
2013-04-22 15:45:00,156.38,156.4,156.22,156.25,1491500.0,126.0135,126.0296,125.8845,125.9087,1491500.0
2013-04-22 15:50:00,156.26,156.27,156.14,156.2,1816600.0,125.9168,125.9248,125.8201,125.8684,1816600.0
2013-04-22 15:55:00,156.21,156.24,156.12,156.18,3700600.0,125.8765,125.9006,125.8039,125.8523,3700600.0
2013-04-23 09:30:00,156.94,157.13,156.89,157.01,4440800.0,126.4647,126.6178,126.4244,126.5211,4440800.0
2013-04-23 09:35:00,157.02,157.24,156.99,157.24,3720600.0,126.5292,126.7065,126.505,126.7065,3720600.0
2013-04-23 09:40:00,157.24,157.33,157.17,157.29,3752000.0,126.7065,126.779,126.6501,126.7468,3752000.0
2013-04-23 09:45:00,157.3,157.44,157.25,157.4,2796800.0,126.7548,126.8676,126.7145,126.8354,2796800.0
2013-04-23 09:50:00,157.39,157.48,157.33,157.34,2135300.0,126.8273,126.8999,126.779,126.787,2135300.0
2013-04-23 09:55:00,157.33,157.42,157.19,157.23,2045600.0,126.779,126.8515,126.6662,126.6984,2045600.0
2013-04-23 10:00:00,157.23,157.46,157.19,157.37,2478000.0,126.6984,126.8837,126.6662,126.8112,2478000.0
2013-04-23 10:05:00,157.37,157.4,157.17,157.18,2073500.0,126.8112,126.8354,126.6501,126.6581,2073500.0
2013-04-23 10:10:00,157.19,157.35,157.19,157.31,1355100.0,126.6662,126.7951,126.6662,126.7629,1355100.0
2013-04-23 10:15:00,157.31,157.51,157.3,157.49,1494900.0,126.7629,126.924,126.7548,126.9079,1494900.0
2013-04-23 10:20:00,157.49,157.62,157.47,157.5,2896500.0,126.9079,127.0127,126.8918,126.916,2896500.0
2013-04-23 10:25:00,157.5,157.62,157.47,157.57,1104000.0,126.916,127.0127,126.8918,126.9724,1104000.0
2013-04-23 10:30:00,157.57,157.69,157.52,157.63,2030200.0,126.9724,127.0691,126.9321,127.0207,2030200.0
2013-04-23 10:35:00,157.63,157.67,157.51,157.54,1284900.0,127.0207,127.053,126.924,126.9482,1284900.0
2013-04-23 10:40:00,157.55,157.69,157.54,157.59,1099300.0,126.9563,127.0691,126.9482,126.9885,1099300.0
2013-04-23 10:45:00,157.6,157.72,157.56,157.57,1319900.0,126.9966,127.0933,126.9643,126.9724,1319900.0
2013-04-23 10:50:00,157.56,157.59,157.51,157.53,1459000.0,126.9643,126.9885,126.924,126.9401,1459000.0
2013-04-23 10:55:00,157.53,157.61,157.5,157.52,1208300.0,126.9401,127.0046,126.916,126.9321,1208300.0
2013-04-23 11:00:00,157.51,157.67,157.51,157.67,824200.0,126.924,127.053,126.924,127.053,824200.0
2013-04-23 11:05:00,157.65,157.7,157.62,157.67,817200.0,127.0368,127.0771,127.0127,127.053,817200.0
2013-04-23 11:10:00,157.66,157.72,157.54,157.59,1314100.0,127.0449,127.0933,126.9482,126.9885,1314100.0
2013-04-23 11:15:00,157.59,157.74,157.59,157.71,1360100.0,126.9885,127.1094,126.9885,127.0852,1360100.0
2013-04-23 11:20:00,157.7,157.74,157.66,157.7,606100.0,127.0771,127.1094,127.0449,127.0771,606100.0
2013-04-23 11:25:00,157.7,157.81,157.69,157.74,1383900.0,127.0771,127.1658,127.0691,127.1094,1383900.0
2013-04-23 11:30:00,157.73,157.84,157.7,157.81,986000.0,127.1013,127.1899,127.0771,127.1658,986000.0
2013-04-23 11:35:00,157.82,157.84,157.74,157.78,871700.0,127.1738,127.1899,127.1094,127.1416,871700.0
2013-04-23 11:40:00,157.79,157.79,157.74,157.76,521900.0,127.1497,127.1497,127.1094,127.1255,521900.0
2013-04-23 11:45:00,157.75,157.83,157.75,157.81,365500.0,127.1174,127.1819,127.1174,127.1658,365500.0
2013-04-23 11:50:00,157.81,157.82,157.74,157.82,409600.0,127.1658,127.1738,127.1094,127.1738,409600.0
2013-04-23 11:55:00,157.81,157.88,157.8,157.85,794000.0,127.1658,127.2222,127.1577,127.198,794000.0
2013-04-23 12:00:00,157.85,157.87,157.78,157.83,912500.0,127.198,127.2141,127.1416,127.1819,912500.0
2013-04-23 12:05:00,157.83,157.84,157.76,157.82,516100.0,127.1819,127.1899,127.1255,127.1738,516100.0
2013-04-23 12:10:00,157.81,157.82,157.73,157.8,540400.0,127.1658,127.1738,127.1013,127.1577,540400.0
2013-04-23 12:15:00,157.79,157.82,157.78,157.8,301400.0,127.1497,127.1738,127.1416,127.1577,301400.0
2013-04-23 12:20:00,157.81,157.89,157.81,157.89,494500.0,127.1658,127.2302,127.1658,127.2302,494500.0
2013-04-23 12:25:00,157.89,157.92,157.87,157.88,528200.0,127.2302,127.2544,127.2141,127.2222,528200.0
2013-04-23 12:30:00,157.89,157.93,157.86,157.91,385500.0,127.2302,127.2625,127.2061,127.2464,385500.0
2013-04-23 12:35:00,157.9,157.92,157.85,157.87,524900.0,127.2383,127.2544,127.198,127.2141,524900.0
2013-04-23 12:40:00,157.87,157.9,157.82,157.84,560600.0,127.2141,127.2383,127.1738,127.1899,560600.0
2013-04-23 12:45:00,157.84,157.87,157.71,157.71,627700.0,127.1899,127.2141,127.0852,127.0852,627700.0
2013-04-23 12:50:00,157.71,157.72,157.67,157.72,648300.0,127.0852,127.0933,127.053,127.0933,648300.0
2013-04-23 12:55:00,157.72,157.78,157.71,157.78,388600.0,127.0933,127.1416,127.0852,127.1416,388600.0
2013-04-23 13:00:00,157.78,157.78,157.72,157.76,367600.0,127.1416,127.1416,127.0933,127.1255,367600.0
2013-04-23 13:05:00,157.76,157.76,156.28,156.29,14772000.0,127.1255,127.1255,125.9329,125.9409,14772000.0
2013-04-23 13:10:00,156.29,157.85,156.17,157.79,26152000.0,125.9409,127.198,125.8442,127.1497,26152000.0
2013-04-23 13:15:00,157.79,157.85,157.64,157.8,2252600.0,127.1497,127.198,127.0288,127.1577,2252600.0
2013-04-23 13:20:00,157.8,157.84,157.69,157.7,1425100.0,127.1577,127.1899,127.0691,127.0771,1425100.0
2013-04-23 13:25:00,157.7,157.71,157.53,157.65,1894500.0,127.0771,127.0852,126.9401,127.0368,1894500.0
2013-04-23 13:30:00,157.65,157.72,157.55,157.68,1149400.0,127.0368,127.0933,126.9563,127.061,1149400.0
2013-04-23 13:35:00,157.67,157.68,157.52,157.59,1059200.0,127.053,127.061,126.9321,126.9885,1059200.0
2013-04-23 13:40:00,157.59,157.64,157.53,157.61,699100.0,126.9885,127.0288,126.9401,127.0046,699100.0
2013-04-23 13:45:00,157.61,157.72,157.59,157.71,970500.0,127.0046,127.0933,126.9885,127.0852,970500.0
2013-04-23 13:50:00,157.71,157.73,157.66,157.69,506500.0,127.0852,127.1013,127.0449,127.0691,506500.0
2013-04-23 13:55:00,157.7,157.77,157.68,157.72,642700.0,127.0771,127.1335,127.061,127.0933,642700.0
2013-04-23 14:00:00,157.71,157.74,157.68,157.71,418700.0,127.0852,127.1094,127.061,127.0852,418700.0
2013-04-23 14:05:00,157.71,157.74,157.69,157.72,399700.0,127.0852,127.1094,127.0691,127.0933,399700.0
2013-04-23 14:10:00,157.72,157.73,157.61,157.69,775800.0,127.0933,127.1013,127.0046,127.0691,775800.0
2013-04-23 14:15:00,157.69,157.7,157.55,157.55,1676500.0,127.0691,127.0771,126.9563,126.9563,1676500.0
2013-04-23 14:20:00,157.56,157.58,157.45,157.49,1274500.0,126.9643,126.9804,126.8757,126.9079,1274500.0
2013-04-23 14:25:00,157.48,157.57,157.35,157.36,971600.0,126.8999,126.9724,126.7951,126.8032,971600.0
2013-04-23 14:30:00,157.36,157.44,157.24,157.41,1536900.0,126.8032,126.8676,126.7065,126.8434,1536900.0
2013-04-23 14:35:00,157.41,157.47,157.37,157.46,769700.0,126.8434,126.8918,126.8112,126.8837,769700.0
2013-04-23 14:40:00,157.47,157.48,157.37,157.38,830500.0,126.8918,126.8999,126.8112,126.8193,830500.0
2013-04-23 14:45:00,157.37,157.51,157.36,157.5,774400.0,126.8112,126.924,126.8032,126.916,774400.0
2013-04-23 14:50:00,157.5,157.53,157.46,157.5,780000.0,126.916,126.9401,126.8837,126.916,780000.0
2013-04-23 14:55:00,157.51,157.57,157.48,157.56,758500.0,126.924,126.9724,126.8999,126.9643,758500.0
2013-04-23 15:00:00,157.56,157.66,157.54,157.6,832300.0,126.9643,127.0449,126.9482,126.9966,832300.0
2013-04-23 15:05:00,157.6,157.64,157.52,157.59,1059700.0,126.9966,127.0288,126.9321,126.9885,1059700.0
2013-04-23 15:10:00,157.59,157.67,157.54,157.55,901800.0,126.9885,127.053,126.9482,126.9563,901800.0
2013-04-23 15:15:00,157.56,157.64,157.54,157.59,686000.0,126.9643,127.0288,126.9482,126.9885,686000.0
2013-04-23 15:20:00,157.59,157.74,157.56,157.68,1145300.0,126.9885,127.1094,126.9643,127.061,1145300.0
2013-04-23 15:25:00,157.69,157.79,157.68,157.75,946800.0,127.0691,127.1497,127.061,127.1174,946800.0
2013-04-23 15:30:00,157.76,157.8,157.72,157.75,770700.0,127.1255,127.1577,127.0933,127.1174,770700.0
2013-04-23 15:35:00,157.75,157.81,157.73,157.77,1039500.0,127.1174,127.1658,127.1013,127.1335,1039500.0
2013-04-23 15:40:00,157.77,157.77,157.65,157.73,833400.0,127.1335,127.1335,127.0368,127.1013,833400.0
2013-04-23 15:45:00,157.73,157.83,157.65,157.82,1389800.0,127.1013,127.1819,127.0368,127.1738,1389800.0
2013-04-23 15:50:00,157.81,157.85,157.77,157.79,2140300.0,127.1658,127.198,127.1335,127.1497,2140300.0
2013-04-23 15:55:00,157.79,157.89,157.75,157.82,5148300.0,127.1497,127.2302,127.1174,127.1738,5148300.0
2013-04-24 09:30:00,157.83,158.14,157.75,158.06,3812600.0,127.1819,127.4317,127.1174,127.3672,3812600.0
2013-04-24 09:35:00,158.08,158.15,157.98,158.03,2025400.0,127.3833,127.4398,127.3028,127.3431,2025400.0
2013-04-24 09:40:00,158.03,158.06,157.84,158.01,2716300.0,127.3431,127.3672,127.1899,127.3269,2716300.0
2013-04-24 09:45:00,158.01,158.15,157.96,158.07,1447600.0,127.3269,127.4398,127.2866,127.3753,1447600.0
2013-04-24 09:50:00,158.07,158.08,157.91,158.05,1467300.0,127.3753,127.3833,127.2464,127.3592,1467300.0
2013-04-24 09:55:00,158.05,158.05,157.88,157.96,988100.0,127.3592,127.3592,127.2222,127.2866,988100.0
2013-04-24 10:00:00,157.97,158.13,157.87,157.89,1589600.0,127.2947,127.4236,127.2141,127.2302,1589600.0
2013-04-24 10:05:00,157.89,157.99,157.71,157.75,2018200.0,127.2302,127.3108,127.0852,127.1174,2018200.0
2013-04-24 10:10:00,157.75,157.78,157.59,157.59,2016100.0,127.1174,127.1416,126.9885,126.9885,2016100.0
2013-04-24 10:15:00,157.6,157.78,157.59,157.68,1659700.0,126.9966,127.1416,126.9885,127.061,1659700.0
2013-04-24 10:20:00,157.67,157.74,157.54,157.67,2537500.0,127.053,127.1094,126.9482,127.053,2537500.0
2013-04-24 10:25:00,157.66,157.81,157.65,157.77,1304500.0,127.0449,127.1658,127.0368,127.1335,1304500.0
2013-04-24 10:30:00,157.77,157.96,157.76,157.89,1772800.0,127.1335,127.2866,127.1255,127.2302,1772800.0
2013-04-24 10:35:00,157.87,157.94,157.81,157.86,1146600.0,127.2141,127.2705,127.1658,127.2061,1146600.0
2013-04-24 10:40:00,157.87,158.03,157.84,157.97,1134500.0,127.2141,127.3431,127.1899,127.2947,1134500.0
2013-04-24 10:45:00,157.97,158.07,157.96,158.05,912500.0,127.2947,127.3753,127.2866,127.3592,912500.0
2013-04-24 10:50:00,158.05,158.1,158.0,158.04,1304600.0,127.3592,127.3995,127.3189,127.3511,1304600.0
2013-04-24 10:55:00,158.05,158.06,157.9,157.99,947900.0,127.3592,127.3672,127.2383,127.3108,947900.0
2013-04-24 11:00:00,157.99,158.08,157.9,157.92,934500.0,127.3108,127.3833,127.2383,127.2544,934500.0
2013-04-24 11:05:00,157.92,157.95,157.77,157.77,996900.0,127.2544,127.2786,127.1335,127.1335,996900.0
2013-04-24 11:10:00,157.77,157.83,157.69,157.82,995500.0,127.1335,127.1819,127.0691,127.1738,995500.0
2013-04-24 11:15:00,157.81,157.89,157.76,157.88,688100.0,127.1658,127.2302,127.1255,127.2222,688100.0
2013-04-24 11:20:00,157.89,157.93,157.82,157.87,532200.0,127.2302,127.2625,127.1738,127.2141,532200.0
2013-04-24 11:25:00,157.86,157.94,157.79,157.94,650500.0,127.2061,127.2705,127.1497,127.2705,650500.0
2013-04-24 11:30:00,157.95,158.0,157.9,157.93,624200.0,127.2786,127.3189,127.2383,127.2625,624200.0
2013-04-24 11:35:00,157.92,157.95,157.82,157.85,496900.0,127.2544,127.2786,127.1738,127.198,496900.0
2013-04-24 11:40:00,157.84,157.92,157.83,157.9,353400.0,127.1899,127.2544,127.1819,127.2383,353400.0
2013-04-24 11:45:00,157.9,158.04,157.89,157.99,552400.0,127.2383,127.3511,127.2302,127.3108,552400.0
2013-04-24 11:50:00,157.99,158.03,157.93,157.94,524300.0,127.3108,127.3431,127.2625,127.2705,524300.0
2013-04-24 11:55:00,157.94,158.0,157.92,157.94,413200.0,127.2705,127.3189,127.2544,127.2705,413200.0
2013-04-24 12:00:00,157.94,157.97,157.9,157.96,405900.0,127.2705,127.2947,127.2383,127.2866,405900.0
2013-04-24 12:05:00,157.96,158.02,157.95,157.99,495300.0,127.2866,127.335,127.2786,127.3108,495300.0
2013-04-24 12:10:00,158.0,158.0,157.88,157.9,482900.0,127.3189,127.3189,127.2222,127.2383,482900.0
2013-04-24 12:15:00,157.89,157.9,157.84,157.88,401300.0,127.2302,127.2383,127.1899,127.2222,401300.0
2013-04-24 12:20:00,157.88,157.93,157.82,157.92,443300.0,127.2222,127.2625,127.1738,127.2544,443300.0
2013-04-24 12:25:00,157.92,157.93,157.84,157.87,549000.0,127.2544,127.2625,127.1899,127.2141,549000.0
2013-04-24 12:30:00,157.87,157.96,157.84,157.85,774700.0,127.2141,127.2866,127.1899,127.198,774700.0
2013-04-24 12:35:00,157.85,157.86,157.74,157.77,478100.0,127.198,127.2061,127.1094,127.1335,478100.0
2013-04-24 12:40:00,157.76,157.77,157.66,157.73,618200.0,127.1255,127.1335,127.0449,127.1013,618200.0
2013-04-24 12:45:00,157.73,157.83,157.7,157.78,525100.0,127.1013,127.1819,127.0771,127.1416,525100.0
2013-04-24 12:50:00,157.78,157.82,157.76,157.78,241800.0,127.1416,127.1738,127.1255,127.1416,241800.0
2013-04-24 12:55:00,157.78,157.83,157.76,157.8,498900.0,127.1416,127.1819,127.1255,127.1577,498900.0
2013-04-24 13:00:00,157.8,157.84,157.78,157.83,265200.0,127.1577,127.1899,127.1416,127.1819,265200.0
2013-04-24 13:05:00,157.84,157.89,157.83,157.87,417600.0,127.1899,127.2302,127.1819,127.2141,417600.0
2013-04-24 13:10:00,157.87,157.92,157.85,157.91,333600.0,127.2141,127.2544,127.198,127.2464,333600.0
2013-04-24 13:15:00,157.91,157.99,157.88,157.97,504900.0,127.2464,127.3108,127.2222,127.2947,504900.0
2013-04-24 13:20:00,157.97,158.02,157.93,157.99,573900.0,127.2947,127.335,127.2625,127.3108,573900.0
2013-04-24 13:25:00,157.99,158.0,157.94,157.96,620200.0,127.3108,127.3189,127.2705,127.2866,620200.0
2013-04-24 13:30:00,157.97,158.04,157.92,158.04,421200.0,127.2947,127.3511,127.2544,127.3511,421200.0
2013-04-24 13:35:00,158.04,158.05,157.98,158.05,607200.0,127.3511,127.3592,127.3028,127.3592,607200.0
2013-04-24 13:40:00,158.05,158.07,157.96,157.99,804500.0,127.3592,127.3753,127.2866,127.3108,804500.0
2013-04-24 13:45:00,157.99,158.02,157.96,158.0,418900.0,127.3108,127.335,127.2866,127.3189,418900.0
2013-04-24 13:50:00,158.0,158.04,157.99,158.0,294600.0,127.3189,127.3511,127.3108,127.3189,294600.0
2013-04-24 13:55:00,158.0,158.04,157.97,157.97,382100.0,127.3189,127.3511,127.2947,127.2947,382100.0
2013-04-24 14:00:00,157.97,158.1,157.96,158.09,468200.0,127.2947,127.3995,127.2866,127.3914,468200.0
2013-04-24 14:05:00,158.09,158.13,158.01,158.05,1041000.0,127.3914,127.4236,127.3269,127.3592,1041000.0
2013-04-24 14:10:00,158.05,158.11,158.04,158.1,1008600.0,127.3592,127.4075,127.3511,127.3995,1008600.0
2013-04-24 14:15:00,158.11,158.16,158.09,158.16,583400.0,127.4075,127.4478,127.3914,127.4478,583400.0
2013-04-24 14:20:00,158.16,158.17,158.1,158.13,663800.0,127.4478,127.4559,127.3995,127.4236,663800.0
2013-04-24 14:25:00,158.13,158.17,158.08,158.16,684200.0,127.4236,127.4559,127.3833,127.4478,684200.0
2013-04-24 14:30:00,158.16,158.17,158.12,158.15,359100.0,127.4478,127.4559,127.4156,127.4398,359100.0
2013-04-24 14:35:00,158.14,158.22,158.14,158.2,769000.0,127.4317,127.4962,127.4317,127.48,769000.0
2013-04-24 14:40:00,158.2,158.21,158.14,158.18,497200.0,127.48,127.4881,127.4317,127.4639,497200.0
2013-04-24 14:45:00,158.19,158.22,158.12,158.15,898700.0,127.472,127.4962,127.4156,127.4398,898700.0
2013-04-24 14:50:00,158.16,158.18,158.1,158.12,761400.0,127.4478,127.4639,127.3995,127.4156,761400.0
2013-04-24 14:55:00,158.12,158.3,158.12,158.29,1186000.0,127.4156,127.5606,127.4156,127.5526,1186000.0
2013-04-24 15:00:00,158.29,158.29,158.21,158.23,754500.0,127.5526,127.5526,127.4881,127.5042,754500.0
2013-04-24 15:05:00,158.23,158.26,158.18,158.23,719500.0,127.5042,127.5284,127.4639,127.5042,719500.0
2013-04-24 15:10:00,158.22,158.22,158.08,158.08,1125700.0,127.4962,127.4962,127.3833,127.3833,1125700.0
2013-04-24 15:15:00,158.09,158.14,158.08,158.11,446500.0,127.3914,127.4317,127.3833,127.4075,446500.0
2013-04-24 15:20:00,158.11,158.12,158.03,158.06,767200.0,127.4075,127.4156,127.3431,127.3672,767200.0
2013-04-24 15:25:00,158.06,158.09,158.02,158.03,721700.0,127.3672,127.3914,127.335,127.3431,721700.0
2013-04-24 15:30:00,158.03,158.09,157.96,157.99,1590300.0,127.3431,127.3914,127.2866,127.3108,1590300.0
2013-04-24 15:35:00,157.98,158.01,157.91,158.0,1021500.0,127.3028,127.3269,127.2464,127.3189,1021500.0
2013-04-24 15:40:00,158.0,158.05,157.86,157.89,1675900.0,127.3189,127.3592,127.2061,127.2302,1675900.0
2013-04-24 15:45:00,157.89,157.98,157.88,157.94,1186800.0,127.2302,127.3028,127.2222,127.2705,1186800.0
2013-04-24 15:50:00,157.94,157.99,157.92,157.96,1661500.0,127.2705,127.3108,127.2544,127.2866,1661500.0
2013-04-24 15:55:00,157.96,157.97,157.75,157.88,4916800.0,127.2866,127.2947,127.1174,127.2222,4916800.0
2013-04-25 09:30:00,158.33,158.41,158.23,158.25,3657500.0,127.5848,127.6493,127.5042,127.5203,3657500.0
2013-04-25 09:35:00,158.25,158.48,158.23,158.43,2921400.0,127.5203,127.7057,127.5042,127.6654,2921400.0
2013-04-25 09:40:00,158.42,158.49,158.22,158.25,1803600.0,127.6573,127.7137,127.4962,127.5203,1803600.0
2013-04-25 09:45:00,158.25,158.31,158.1,158.18,1927700.0,127.5203,127.5687,127.3995,127.4639,1927700.0
2013-04-25 09:50:00,158.18,158.38,158.18,158.36,1451400.0,127.4639,127.6251,127.4639,127.609,1451400.0
2013-04-25 09:55:00,158.37,158.46,158.33,158.39,1687000.0,127.617,127.6896,127.5848,127.6331,1687000.0
2013-04-25 10:00:00,158.39,158.52,158.34,158.47,1883300.0,127.6331,127.7379,127.5929,127.6976,1883300.0
2013-04-25 10:05:00,158.46,158.62,158.46,158.59,2202600.0,127.6896,127.8185,127.6896,127.7943,2202600.0
2013-04-25 10:10:00,158.59,158.63,158.51,158.56,1739400.0,127.7943,127.8265,127.7298,127.7701,1739400.0
2013-04-25 10:15:00,158.56,158.64,158.52,158.63,934200.0,127.7701,127.8346,127.7379,127.8265,934200.0
2013-04-25 10:20:00,158.63,158.77,158.6,158.72,1912900.0,127.8265,127.9394,127.8024,127.8991,1912900.0
2013-04-25 10:25:00,158.73,158.9,158.72,158.82,3293200.0,127.9071,128.0441,127.8991,127.9796,3293200.0
2013-04-25 10:30:00,158.82,158.85,158.77,158.79,1521100.0,127.9796,128.0038,127.9394,127.9555,1521100.0
2013-04-25 10:35:00,158.8,158.88,158.78,158.81,1557100.0,127.9635,128.028,127.9474,127.9716,1557100.0
2013-04-25 10:40:00,158.81,158.99,158.8,158.95,2082400.0,127.9716,128.1166,127.9635,128.0844,2082400.0
2013-04-25 10:45:00,158.96,158.97,158.88,158.93,2243600.0,128.0925,128.1005,128.028,128.0683,2243600.0
2013-04-25 10:50:00,158.92,159.03,158.91,158.95,1321600.0,128.0602,128.1489,128.0522,128.0844,1321600.0
2013-04-25 10:55:00,158.95,158.98,158.92,158.96,900400.0,128.0844,128.1086,128.0602,128.0925,900400.0
2013-04-25 11:00:00,158.95,159.04,158.94,158.98,1342600.0,128.0844,128.1569,128.0763,128.1086,1342600.0
2013-04-25 11:05:00,158.98,159.02,158.9,158.92,1952900.0,128.1086,128.1408,128.0441,128.0602,1952900.0
2013-04-25 11:10:00,158.92,158.95,158.84,158.85,1327500.0,128.0602,128.0844,127.9958,128.0038,1327500.0
2013-04-25 11:15:00,158.85,158.97,158.85,158.92,1350000.0,128.0038,128.1005,128.0038,128.0602,1350000.0
2013-04-25 11:20:00,158.92,158.93,158.87,158.88,1117100.0,128.0602,128.0683,128.0199,128.028,1117100.0
2013-04-25 11:25:00,158.87,158.92,158.85,158.86,647900.0,128.0199,128.0602,128.0038,128.0119,647900.0
2013-04-25 11:30:00,158.86,159.0,158.85,158.97,1000400.0,128.0119,128.1247,128.0038,128.1005,1000400.0
2013-04-25 11:35:00,158.97,159.02,158.92,158.97,859600.0,128.1005,128.1408,128.0602,128.1005,859600.0
2013-04-25 11:40:00,158.98,158.98,158.9,158.91,646200.0,128.1086,128.1086,128.0441,128.0522,646200.0
2013-04-25 11:45:00,158.91,158.95,158.85,158.85,612100.0,128.0522,128.0844,128.0038,128.0038,612100.0
2013-04-25 11:50:00,158.86,158.87,158.83,158.83,678300.0,128.0119,128.0199,127.9877,127.9877,678300.0
2013-04-25 11:55:00,158.83,158.85,158.77,158.8,1012300.0,127.9877,128.0038,127.9394,127.9635,1012300.0
2013-04-25 12:00:00,158.81,158.85,158.77,158.81,875000.0,127.9716,128.0038,127.9394,127.9716,875000.0
2013-04-25 12:05:00,158.81,158.84,158.78,158.84,746600.0,127.9716,127.9958,127.9474,127.9958,746600.0
2013-04-25 12:10:00,158.84,158.91,158.82,158.88,695600.0,127.9958,128.0522,127.9796,128.028,695600.0
2013-04-25 12:15:00,158.89,158.89,158.81,158.81,569800.0,128.0361,128.0361,127.9716,127.9716,569800.0
2013-04-25 12:20:00,158.81,158.85,158.8,158.82,721800.0,127.9716,128.0038,127.9635,127.9796,721800.0
2013-04-25 12:25:00,158.82,158.82,158.77,158.81,669300.0,127.9796,127.9796,127.9394,127.9716,669300.0
2013-04-25 12:30:00,158.81,158.91,158.8,158.89,748300.0,127.9716,128.0522,127.9635,128.0361,748300.0
2013-04-25 12:35:00,158.88,158.91,158.86,158.9,433000.0,128.028,128.0522,128.0119,128.0441,433000.0
2013-04-25 12:40:00,158.9,158.95,158.87,158.93,422600.0,128.0441,128.0844,128.0199,128.0683,422600.0
2013-04-25 12:45:00,158.93,158.97,158.93,158.96,425800.0,128.0683,128.1005,128.0683,128.0925,425800.0
2013-04-25 12:50:00,158.96,158.99,158.93,158.98,436000.0,128.0925,128.1166,128.0683,128.1086,436000.0
2013-04-25 12:55:00,158.98,159.0,158.96,158.99,373300.0,128.1086,128.1247,128.0925,128.1166,373300.0
2013-04-25 13:00:00,158.99,158.99,158.93,158.96,557900.0,128.1166,128.1166,128.0683,128.0925,557900.0
2013-04-25 13:05:00,158.96,158.99,158.9,158.93,815700.0,128.0925,128.1166,128.0441,128.0683,815700.0
2013-04-25 13:10:00,158.93,159.03,158.92,159.02,498900.0,128.0683,128.1489,128.0602,128.1408,498900.0
2013-04-25 13:15:00,159.02,159.16,159.01,159.11,1608600.0,128.1408,128.2536,128.1328,128.2133,1608600.0
2013-04-25 13:20:00,159.12,159.15,159.09,159.13,563300.0,128.2214,128.2456,128.1972,128.2295,563300.0
2013-04-25 13:25:00,159.13,159.17,159.12,159.13,632900.0,128.2295,128.2617,128.2214,128.2295,632900.0
2013-04-25 13:30:00,159.13,159.18,159.1,159.16,786000.0,128.2295,128.2697,128.2053,128.2536,786000.0
2013-04-25 13:35:00,159.16,159.17,158.94,159.12,776000.0,128.2536,128.2617,128.0763,128.2214,776000.0
2013-04-25 13:40:00,159.12,159.13,159.08,159.09,778000.0,128.2214,128.2295,128.1892,128.1972,778000.0
2013-04-25 13:45:00,159.09,159.12,159.06,159.1,1004400.0,128.1972,128.2214,128.173,128.2053,1004400.0
2013-04-25 13:50:00,159.11,159.14,159.1,159.12,386600.0,128.2133,128.2375,128.2053,128.2214,386600.0
2013-04-25 13:55:00,159.11,159.24,159.11,159.18,1535800.0,128.2133,128.3181,128.2133,128.2697,1535800.0
2013-04-25 14:00:00,159.19,159.22,159.17,159.2,651200.0,128.2778,128.302,128.2617,128.2859,651200.0
2013-04-25 14:05:00,159.21,159.27,159.19,159.23,665800.0,128.2939,128.3423,128.2778,128.31,665800.0
2013-04-25 14:10:00,159.22,159.22,159.17,159.21,703600.0,128.302,128.302,128.2617,128.2939,703600.0
2013-04-25 14:15:00,159.21,159.21,159.09,159.12,773100.0,128.2939,128.2939,128.1972,128.2214,773100.0
2013-04-25 14:20:00,159.12,159.15,159.09,159.13,619000.0,128.2214,128.2456,128.1972,128.2295,619000.0
2013-04-25 14:25:00,159.13,159.13,159.05,159.06,792800.0,128.2295,128.2295,128.165,128.173,792800.0
2013-04-25 14:30:00,159.06,159.06,158.96,158.99,1210900.0,128.173,128.173,128.0925,128.1166,1210900.0
2013-04-25 14:35:00,158.99,159.03,158.98,159.02,451200.0,128.1166,128.1489,128.1086,128.1408,451200.0
2013-04-25 14:40:00,159.02,159.08,158.97,158.99,1247100.0,128.1408,128.1892,128.1005,128.1166,1247100.0
2013-04-25 14:45:00,159.0,159.0,158.9,158.91,851700.0,128.1247,128.1247,128.0441,128.0522,851700.0
2013-04-25 14:50:00,158.9,158.92,158.79,158.81,1459000.0,128.0441,128.0602,127.9555,127.9716,1459000.0
2013-04-25 14:55:00,158.8,158.81,158.64,158.74,3004100.0,127.9635,127.9716,127.8346,127.9152,3004100.0
2013-04-25 15:00:00,158.74,158.75,158.59,158.62,1782900.0,127.9152,127.9232,127.7943,127.8185,1782900.0
2013-04-25 15:05:00,158.62,158.62,158.37,158.49,3085200.0,127.8185,127.8185,127.617,127.7137,3085200.0
2013-04-25 15:10:00,158.49,158.59,158.33,158.57,2409700.0,127.7137,127.7943,127.5848,127.7782,2409700.0
2013-04-25 15:15:00,158.57,158.6,158.39,158.45,1965400.0,127.7782,127.8024,127.6331,127.6815,1965400.0
2013-04-25 15:20:00,158.46,158.47,158.27,158.31,2037100.0,127.6896,127.6976,127.5364,127.5687,2037100.0
2013-04-25 15:25:00,158.31,158.45,158.31,158.42,1810200.0,127.5687,127.6815,127.5687,127.6573,1810200.0
2013-04-25 15:30:00,158.42,158.51,158.38,158.46,1500000.0,127.6573,127.7298,127.6251,127.6896,1500000.0
2013-04-25 15:35:00,158.46,158.65,158.46,158.6,1813800.0,127.6896,127.8427,127.6896,127.8024,1813800.0
2013-04-25 15:40:00,158.61,158.65,158.57,158.61,1083600.0,127.8104,127.8427,127.7782,127.8104,1083600.0
2013-04-25 15:45:00,158.6,158.7,158.6,158.68,1258100.0,127.8024,127.883,127.8024,127.8668,1258100.0
2013-04-25 15:50:00,158.69,158.69,158.35,158.37,2604300.0,127.8749,127.8749,127.6009,127.617,2604300.0
2013-04-25 15:55:00,158.37,158.55,158.33,158.55,5350400.0,127.617,127.7621,127.5848,127.7621,5350400.0
2013-04-26 09:30:00,158.33,158.47,158.3,158.37,2703700.0,127.5848,127.6976,127.5606,127.617,2703700.0
2013-04-26 09:35:00,158.36,158.47,158.1,158.11,2149100.0,127.609,127.6976,127.3995,127.4075,2149100.0
2013-04-26 09:40:00,158.1,158.26,158.1,158.13,2132400.0,127.3995,127.5284,127.3995,127.4236,2132400.0
2013-04-26 09:45:00,158.13,158.29,158.11,158.21,1371300.0,127.4236,127.5526,127.4075,127.4881,1371300.0
2013-04-26 09:50:00,158.21,158.43,158.21,158.39,1759000.0,127.4881,127.6654,127.4881,127.6331,1759000.0
2013-04-26 09:55:00,158.38,158.55,158.27,158.53,1851400.0,127.6251,127.7621,127.5364,127.746,1851400.0
2013-04-26 10:00:00,158.53,158.6,158.44,158.45,1413500.0,127.746,127.8024,127.6734,127.6815,1413500.0
2013-04-26 10:05:00,158.44,158.46,158.31,158.34,1514200.0,127.6734,127.6896,127.5687,127.5929,1514200.0
2013-04-26 10:10:00,158.34,158.45,158.05,158.21,2075200.0,127.5929,127.6815,127.3592,127.4881,2075200.0
2013-04-26 10:15:00,158.21,158.22,157.97,158.08,1946200.0,127.4881,127.4962,127.2947,127.3833,1946200.0
2013-04-26 10:20:00,158.08,158.13,157.95,158.11,1192700.0,127.3833,127.4236,127.2786,127.4075,1192700.0
2013-04-26 10:25:00,158.1,158.24,158.09,158.23,1474700.0,127.3995,127.5123,127.3914,127.5042,1474700.0
2013-04-26 10:30:00,158.23,158.24,158.06,158.09,836000.0,127.5042,127.5123,127.3672,127.3914,836000.0
2013-04-26 10:35:00,158.08,158.17,158.01,158.14,1128400.0,127.3833,127.4559,127.3269,127.4317,1128400.0
2013-04-26 10:40:00,158.14,158.28,158.06,158.2,1297900.0,127.4317,127.5445,127.3672,127.48,1297900.0
2013-04-26 10:45:00,158.2,158.23,158.1,158.19,948100.0,127.48,127.5042,127.3995,127.472,948100.0
2013-04-26 10:50:00,158.19,158.2,157.93,157.95,2123600.0,127.472,127.48,127.2625,127.2786,2123600.0
2013-04-26 10:55:00,157.95,158.13,157.93,158.06,920200.0,127.2786,127.4236,127.2625,127.3672,920200.0
2013-04-26 11:00:00,158.05,158.15,157.98,158.11,887200.0,127.3592,127.4398,127.3028,127.4075,887200.0
2013-04-26 11:05:00,158.11,158.16,158.04,158.06,1148200.0,127.4075,127.4478,127.3511,127.3672,1148200.0
2013-04-26 11:10:00,158.06,158.19,158.04,158.15,1094500.0,127.3672,127.472,127.3511,127.4398,1094500.0
2013-04-26 11:15:00,158.15,158.25,158.11,158.11,786200.0,127.4398,127.5203,127.4075,127.4075,786200.0
2013-04-26 11:20:00,158.11,158.16,158.07,158.15,517200.0,127.4075,127.4478,127.3753,127.4398,517200.0
2013-04-26 11:25:00,158.15,158.22,158.06,158.12,656400.0,127.4398,127.4962,127.3672,127.4156,656400.0
2013-04-26 11:30:00,158.13,158.15,158.02,158.13,765300.0,127.4236,127.4398,127.335,127.4236,765300.0
2013-04-26 11:35:00,158.14,158.16,157.93,158.0,780900.0,127.4317,127.4478,127.2625,127.3189,780900.0
2013-04-26 11:40:00,157.99,158.04,157.94,157.96,541800.0,127.3108,127.3511,127.2705,127.2866,541800.0
2013-04-26 11:45:00,157.96,157.96,157.81,157.86,1045600.0,127.2866,127.2866,127.1658,127.2061,1045600.0
2013-04-26 11:50:00,157.86,157.91,157.8,157.86,1107300.0,127.2061,127.2464,127.1577,127.2061,1107300.0
2013-04-26 11:55:00,157.86,157.89,157.79,157.88,1036800.0,127.2061,127.2302,127.1497,127.2222,1036800.0
2013-04-26 12:00:00,157.87,157.9,157.73,157.89,1089500.0,127.2141,127.2383,127.1013,127.2302,1089500.0
2013-04-26 12:05:00,157.88,157.96,157.84,157.9,966400.0,127.2222,127.2866,127.1899,127.2383,966400.0
2013-04-26 12:10:00,157.89,157.96,157.79,157.83,1649400.0,127.2302,127.2866,127.1497,127.1819,1649400.0
2013-04-26 12:15:00,157.83,157.94,157.82,157.9,577600.0,127.1819,127.2705,127.1738,127.2383,577600.0
2013-04-26 12:20:00,157.9,157.91,157.8,157.81,534600.0,127.2383,127.2464,127.1577,127.1658,534600.0
2013-04-26 12:25:00,157.81,157.86,157.8,157.82,424100.0,127.1658,127.2061,127.1577,127.1738,424100.0
2013-04-26 12:30:00,157.81,157.91,157.8,157.86,802900.0,127.1658,127.2464,127.1577,127.2061,802900.0
2013-04-26 12:35:00,157.86,157.9,157.8,157.83,529400.0,127.2061,127.2383,127.1577,127.1819,529400.0
2013-04-26 12:40:00,157.82,157.87,157.77,157.78,545000.0,127.1738,127.2141,127.1335,127.1416,545000.0
2013-04-26 12:45:00,157.78,157.89,157.76,157.89,437600.0,127.1416,127.2302,127.1255,127.2302,437600.0
2013-04-26 12:50:00,157.89,157.99,157.89,157.99,577100.0,127.2302,127.3108,127.2302,127.3108,577100.0
2013-04-26 12:55:00,157.99,158.02,157.96,158.0,785700.0,127.3108,127.335,127.2866,127.3189,785700.0
2013-04-26 13:00:00,157.99,158.0,157.95,157.97,381000.0,127.3108,127.3189,127.2786,127.2947,381000.0
2013-04-26 13:05:00,157.97,158.05,157.93,158.04,484800.0,127.2947,127.3592,127.2625,127.3511,484800.0
2013-04-26 13:10:00,158.05,158.07,158.0,158.04,404800.0,127.3592,127.3753,127.3189,127.3511,404800.0
2013-04-26 13:15:00,158.03,158.06,158.02,158.06,727400.0,127.3431,127.3672,127.335,127.3672,727400.0
2013-04-26 13:20:00,158.06,158.2,158.05,158.14,1235900.0,127.3672,127.48,127.3592,127.4317,1235900.0
2013-04-26 13:25:00,158.14,158.27,158.14,158.22,863500.0,127.4317,127.5364,127.4317,127.4962,863500.0
2013-04-26 13:30:00,158.21,158.24,158.18,158.19,506600.0,127.4881,127.5123,127.4639,127.472,506600.0
2013-04-26 13:35:00,158.19,158.21,158.16,158.17,664300.0,127.472,127.4881,127.4478,127.4559,664300.0
2013-04-26 13:40:00,158.17,158.26,158.14,158.25,586900.0,127.4559,127.5284,127.4317,127.5203,586900.0
2013-04-26 13:45:00,158.26,158.35,158.24,158.27,1013700.0,127.5284,127.6009,127.5123,127.5364,1013700.0
2013-04-26 13:50:00,158.27,158.3,158.23,158.25,439300.0,127.5364,127.5606,127.5042,127.5203,439300.0
2013-04-26 13:55:00,158.25,158.3,158.23,158.24,424500.0,127.5203,127.5606,127.5042,127.5123,424500.0
2013-04-26 14:00:00,158.24,158.29,158.2,158.27,623600.0,127.5123,127.5526,127.48,127.5364,623600.0
2013-04-26 14:05:00,158.28,158.32,158.22,158.23,473600.0,127.5445,127.5767,127.4962,127.5042,473600.0
2013-04-26 14:10:00,158.24,158.27,158.16,158.16,437300.0,127.5123,127.5364,127.4478,127.4478,437300.0
2013-04-26 14:15:00,158.17,158.21,158.16,158.19,361400.0,127.4559,127.4881,127.4478,127.472,361400.0
2013-04-26 14:20:00,158.18,158.23,158.12,158.22,631600.0,127.4639,127.5042,127.4156,127.4962,631600.0
2013-04-26 14:25:00,158.22,158.24,158.18,158.19,425900.0,127.4962,127.5123,127.4639,127.472,425900.0
2013-04-26 14:30:00,158.19,158.24,158.15,158.15,607500.0,127.472,127.5123,127.4398,127.4398,607500.0
2013-04-26 14:35:00,158.15,158.22,158.14,158.21,424600.0,127.4398,127.4962,127.4317,127.4881,424600.0
2013-04-26 14:40:00,158.22,158.24,158.18,158.21,311400.0,127.4962,127.5123,127.4639,127.4881,311400.0
2013-04-26 14:45:00,158.21,158.37,158.19,158.35,745100.0,127.4881,127.617,127.472,127.6009,745100.0
2013-04-26 14:50:00,158.35,158.35,158.24,158.25,663900.0,127.6009,127.6009,127.5123,127.5203,663900.0
2013-04-26 14:55:00,158.26,158.33,158.24,158.24,515100.0,127.5284,127.5848,127.5123,127.5123,515100.0
2013-04-26 15:00:00,158.24,158.42,158.24,158.4,1591000.0,127.5123,127.6573,127.5123,127.6412,1591000.0
2013-04-26 15:05:00,158.4,158.5,158.39,158.49,1106500.0,127.6412,127.7218,127.6331,127.7137,1106500.0
2013-04-26 15:10:00,158.5,158.51,158.44,158.46,764000.0,127.7218,127.7298,127.6734,127.6896,764000.0
2013-04-26 15:15:00,158.46,158.47,158.43,158.44,497400.0,127.6896,127.6976,127.6654,127.6734,497400.0
2013-04-26 15:20:00,158.45,158.48,158.43,158.45,552500.0,127.6815,127.7057,127.6654,127.6815,552500.0
2013-04-26 15:25:00,158.46,158.57,158.42,158.53,1115900.0,127.6896,127.7782,127.6573,127.746,1115900.0
2013-04-26 15:30:00,158.52,158.57,158.5,158.54,992600.0,127.7379,127.7782,127.7218,127.754,992600.0
2013-04-26 15:35:00,158.55,158.55,158.47,158.49,909100.0,127.7621,127.7621,127.6976,127.7137,909100.0
2013-04-26 15:40:00,158.5,158.55,158.46,158.49,1397800.0,127.7218,127.7621,127.6896,127.7137,1397800.0
2013-04-26 15:45:00,158.49,158.5,158.34,158.42,2635900.0,127.7137,127.7218,127.5929,127.6573,2635900.0
2013-04-26 15:50:00,158.41,158.42,158.3,158.31,2208100.0,127.6493,127.6573,127.5606,127.5687,2208100.0
2013-04-26 15:55:00,158.31,158.33,158.2,158.24,4486700.0,127.5687,127.5848,127.48,127.5123,4486700.0
2013-04-29 09:30:00,158.67,158.83,158.56,158.59,2825900.0,127.8588,127.9877,127.7701,127.7943,2825900.0
2013-04-29 09:35:00,158.6,158.6,158.46,158.53,1677800.0,127.8024,127.8024,127.6896,127.746,1677800.0
2013-04-29 09:40:00,158.54,158.59,158.42,158.5,1494000.0,127.754,127.7943,127.6573,127.7218,1494000.0
2013-04-29 09:45:00,158.51,158.6,158.48,158.57,687500.0,127.7298,127.8024,127.7057,127.7782,687500.0
2013-04-29 09:50:00,158.57,158.71,158.55,158.63,928500.0,127.7782,127.891,127.7621,127.8265,928500.0
2013-04-29 09:55:00,158.64,158.7,158.59,158.7,601600.0,127.8346,127.883,127.7943,127.883,601600.0
2013-04-29 10:00:00,158.69,158.92,158.63,158.9,2057200.0,127.8749,128.0602,127.8265,128.0441,2057200.0
2013-04-29 10:05:00,158.91,159.06,158.88,159.01,2038600.0,128.0522,128.173,128.028,128.1328,2038600.0
2013-04-29 10:10:00,159.02,159.03,158.91,158.94,1157100.0,128.1408,128.1489,128.0522,128.0763,1157100.0
2013-04-29 10:15:00,158.95,159.02,158.93,159.0,1665400.0,128.0844,128.1408,128.0683,128.1247,1665400.0
2013-04-29 10:20:00,158.99,159.16,158.99,159.15,1242400.0,128.1166,128.2536,128.1166,128.2456,1242400.0
2013-04-29 10:25:00,159.15,159.16,159.06,159.09,862800.0,128.2456,128.2536,128.173,128.1972,862800.0
2013-04-29 10:30:00,159.09,159.11,159.01,159.06,1931900.0,128.1972,128.2133,128.1328,128.173,1931900.0
2013-04-29 10:35:00,159.07,159.15,159.04,159.04,1271500.0,128.1811,128.2456,128.1569,128.1569,1271500.0
2013-04-29 10:40:00,159.05,159.13,159.04,159.08,891900.0,128.165,128.2295,128.1569,128.1892,891900.0
2013-04-29 10:45:00,159.08,159.2,159.07,159.14,852200.0,128.1892,128.2859,128.1811,128.2375,852200.0
2013-04-29 10:50:00,159.14,159.21,159.12,159.17,980900.0,128.2375,128.2939,128.2214,128.2617,980900.0
2013-04-29 10:55:00,159.18,159.18,159.13,159.15,623900.0,128.2697,128.2697,128.2295,128.2456,623900.0
2013-04-29 11:00:00,159.14,159.17,159.04,159.05,1082400.0,128.2375,128.2617,128.1569,128.165,1082400.0
2013-04-29 11:05:00,159.05,159.11,159.04,159.04,566500.0,128.165,128.2133,128.1569,128.1569,566500.0
2013-04-29 11:10:00,159.05,159.07,159.01,159.03,575900.0,128.165,128.1811,128.1328,128.1489,575900.0
2013-04-29 11:15:00,159.04,159.09,159.03,159.04,669500.0,128.1569,128.1972,128.1489,128.1569,669500.0
2013-04-29 11:20:00,159.04,159.14,159.02,159.08,828600.0,128.1569,128.2375,128.1408,128.1892,828600.0
2013-04-29 11:25:00,159.09,159.13,159.08,159.13,529900.0,128.1972,128.2295,128.1892,128.2295,529900.0
2013-04-29 11:30:00,159.13,159.14,159.08,159.13,649000.0,128.2295,128.2375,128.1892,128.2295,649000.0
2013-04-29 11:35:00,159.13,159.14,159.03,159.04,751600.0,128.2295,128.2375,128.1489,128.1569,751600.0
2013-04-29 11:40:00,159.04,159.08,159.02,159.06,415300.0,128.1569,128.1892,128.1408,128.173,415300.0
2013-04-29 11:45:00,159.08,159.13,159.07,159.1,462800.0,128.1892,128.2295,128.1811,128.2053,462800.0
2013-04-29 11:50:00,159.09,159.11,159.03,159.07,663500.0,128.1972,128.2133,128.1489,128.1811,663500.0
2013-04-29 11:55:00,159.08,159.18,159.07,159.17,528900.0,128.1892,128.2697,128.1811,128.2617,528900.0
2013-04-29 12:00:00,159.16,159.36,159.13,159.34,1378500.0,128.2536,128.4148,128.2295,128.3987,1378500.0
2013-04-29 12:05:00,159.35,159.36,159.27,159.3,1059100.0,128.4067,128.4148,128.3423,128.3664,1059100.0
2013-04-29 12:10:00,159.29,159.4,159.28,159.35,972300.0,128.3584,128.447,128.3503,128.4067,972300.0
2013-04-29 12:15:00,159.35,159.38,159.32,159.33,499000.0,128.4067,128.4309,128.3826,128.3906,499000.0
2013-04-29 12:20:00,159.33,159.43,159.33,159.41,1067600.0,128.3906,128.4712,128.3906,128.4551,1067600.0
2013-04-29 12:25:00,159.41,159.45,159.39,159.4,653200.0,128.4551,128.4873,128.439,128.447,653200.0
2013-04-29 12:30:00,159.41,159.43,159.36,159.38,601100.0,128.4551,128.4712,128.4148,128.4309,601100.0
2013-04-29 12:35:00,159.39,159.5,159.38,159.47,1381300.0,128.439,128.5276,128.4309,128.5034,1381300.0
2013-04-29 12:40:00,159.48,159.54,159.47,159.49,1065600.0,128.5115,128.5598,128.5034,128.5195,1065600.0
2013-04-29 12:45:00,159.48,159.49,159.44,159.47,656500.0,128.5115,128.5195,128.4793,128.5034,656500.0
2013-04-29 12:50:00,159.46,159.48,159.41,159.41,416300.0,128.4954,128.5115,128.4551,128.4551,416300.0
2013-04-29 12:55:00,159.41,159.43,159.35,159.38,718000.0,128.4551,128.4712,128.4067,128.4309,718000.0
2013-04-29 13:00:00,159.36,159.39,159.33,159.35,848900.0,128.4148,128.439,128.3906,128.4067,848900.0
2013-04-29 13:05:00,159.36,159.39,159.36,159.36,557800.0,128.4148,128.439,128.4148,128.4148,557800.0
2013-04-29 13:10:00,159.37,159.4,159.36,159.36,341000.0,128.4228,128.447,128.4148,128.4148,341000.0
2013-04-29 13:15:00,159.37,159.38,159.33,159.37,444100.0,128.4228,128.4309,128.3906,128.4228,444100.0
2013-04-29 13:20:00,159.37,159.39,159.33,159.38,345700.0,128.4228,128.439,128.3906,128.4309,345700.0
2013-04-29 13:25:00,159.37,159.4,159.34,159.38,241000.0,128.4228,128.447,128.3987,128.4309,241000.0
2013-04-29 13:30:00,159.38,159.41,159.37,159.4,305900.0,128.4309,128.4551,128.4228,128.447,305900.0
2013-04-29 13:35:00,159.41,159.45,159.41,159.44,430200.0,128.4551,128.4873,128.4551,128.4793,430200.0
2013-04-29 13:40:00,159.44,159.53,159.44,159.51,873700.0,128.4793,128.5518,128.4793,128.5357,873700.0
2013-04-29 13:45:00,159.51,159.59,159.5,159.58,622300.0,128.5357,128.6001,128.5276,128.5921,622300.0
2013-04-29 13:50:00,159.58,159.58,159.52,159.56,511800.0,128.5921,128.5921,128.5437,128.576,511800.0
2013-04-29 13:55:00,159.57,159.63,159.55,159.58,728300.0,128.584,128.6324,128.5679,128.5921,728300.0
2013-04-29 14:00:00,159.58,159.65,159.56,159.58,878200.0,128.5921,128.6485,128.576,128.5921,878200.0
2013-04-29 14:05:00,159.58,159.63,159.57,159.6,520700.0,128.5921,128.6324,128.584,128.6082,520700.0
2013-04-29 14:10:00,159.6,159.65,159.56,159.59,500900.0,128.6082,128.6485,128.576,128.6001,500900.0
2013-04-29 14:15:00,159.58,159.59,159.51,159.52,748300.0,128.5921,128.6001,128.5357,128.5437,748300.0
2013-04-29 14:20:00,159.51,159.55,159.5,159.53,471500.0,128.5357,128.5679,128.5276,128.5518,471500.0
2013-04-29 14:25:00,159.53,159.59,159.53,159.58,377500.0,128.5518,128.6001,128.5518,128.5921,377500.0
2013-04-29 14:30:00,159.59,159.6,159.53,159.56,679300.0,128.6001,128.6082,128.5518,128.576,679300.0
2013-04-29 14:35:00,159.55,159.57,159.53,159.54,393400.0,128.5679,128.584,128.5518,128.5598,393400.0
2013-04-29 14:40:00,159.54,159.6,159.54,159.58,478200.0,128.5598,128.6082,128.5598,128.5921,478200.0
2013-04-29 14:45:00,159.58,159.6,159.53,159.55,345000.0,128.5921,128.6082,128.5518,128.5679,345000.0
2013-04-29 14:50:00,159.56,159.59,159.55,159.56,458400.0,128.576,128.6001,128.5679,128.576,458400.0
2013-04-29 14:55:00,159.56,159.58,159.53,159.56,1759100.0,128.576,128.5921,128.5518,128.576,1759100.0
2013-04-29 15:00:00,159.56,159.58,159.47,159.47,629600.0,128.576,128.5921,128.5034,128.5034,629600.0
2013-04-29 15:05:00,159.47,159.48,159.3,159.34,1461400.0,128.5034,128.5115,128.3664,128.3987,1461400.0
2013-04-29 15:10:00,159.34,159.35,159.29,159.31,757400.0,128.3987,128.4067,128.3584,128.3745,757400.0
2013-04-29 15:15:00,159.31,159.4,159.3,159.37,860200.0,128.3745,128.447,128.3664,128.4228,860200.0
2013-04-29 15:20:00,159.37,159.38,159.3,159.31,566000.0,128.4228,128.4309,128.3664,128.3745,566000.0
2013-04-29 15:25:00,159.31,159.39,159.25,159.37,1117500.0,128.3745,128.439,128.3261,128.4228,1117500.0
2013-04-29 15:30:00,159.37,159.45,159.34,159.45,1042000.0,128.4228,128.4873,128.3987,128.4873,1042000.0
2013-04-29 15:35:00,159.45,159.52,159.44,159.47,971200.0,128.4873,128.5437,128.4793,128.5034,971200.0
2013-04-29 15:40:00,159.47,159.5,159.42,159.46,745400.0,128.5034,128.5276,128.4631,128.4954,745400.0
2013-04-29 15:45:00,159.46,159.49,159.29,159.31,1515200.0,128.4954,128.5195,128.3584,128.3745,1515200.0
2013-04-29 15:50:00,159.3,159.32,159.18,159.23,2361700.0,128.3664,128.3826,128.2697,128.31,2361700.0
2013-04-29 15:55:00,159.22,159.36,159.19,159.33,5678600.0,128.302,128.4148,128.2778,128.3906,5678600.0
2013-04-30 09:30:00,159.27,159.32,159.12,159.27,2719600.0,128.3423,128.3826,128.2214,128.3423,2719600.0
2013-04-30 09:35:00,159.26,159.37,159.26,159.35,1529000.0,128.3342,128.4228,128.3342,128.4067,1529000.0
2013-04-30 09:40:00,159.35,159.37,158.97,159.04,3356300.0,128.4067,128.4228,128.1005,128.1569,3356300.0
2013-04-30 09:45:00,159.04,159.16,158.93,159.14,2454600.0,128.1569,128.2536,128.0683,128.2375,2454600.0
2013-04-30 09:50:00,159.13,159.15,158.84,158.88,1921900.0,128.2295,128.2456,127.9958,128.028,1921900.0
2013-04-30 09:55:00,158.89,158.95,158.77,158.8,2051200.0,128.0361,128.0844,127.9394,127.9635,2051200.0
2013-04-30 10:00:00,158.81,159.06,158.61,158.73,4710200.0,127.9716,128.173,127.8104,127.9071,4710200.0
2013-04-30 10:05:00,158.73,158.8,158.61,158.75,1540400.0,127.9071,127.9635,127.8104,127.9232,1540400.0
2013-04-30 10:10:00,158.75,158.86,158.73,158.84,1457100.0,127.9232,128.0119,127.9071,127.9958,1457100.0
2013-04-30 10:15:00,158.84,158.88,158.74,158.77,1759200.0,127.9958,128.028,127.9152,127.9394,1759200.0
2013-04-30 10:20:00,158.77,158.85,158.76,158.8,1868300.0,127.9394,128.0038,127.9313,127.9635,1868300.0
2013-04-30 10:25:00,158.81,158.83,158.68,158.72,1074500.0,127.9716,127.9877,127.8668,127.8991,1074500.0
2013-04-30 10:30:00,158.72,158.87,158.63,158.87,1587200.0,127.8991,128.0199,127.8265,128.0199,1587200.0
2013-04-30 10:35:00,158.87,158.95,158.85,158.92,855900.0,128.0199,128.0844,128.0038,128.0602,855900.0
2013-04-30 10:40:00,158.92,159.07,158.91,159.03,994200.0,128.0602,128.1811,128.0522,128.1489,994200.0
2013-04-30 10:45:00,159.04,159.17,159.01,159.12,1489800.0,128.1569,128.2617,128.1328,128.2214,1489800.0
2013-04-30 10:50:00,159.11,159.2,159.1,159.13,1109000.0,128.2133,128.2859,128.2053,128.2295,1109000.0
2013-04-30 10:55:00,159.13,159.21,159.11,159.15,736900.0,128.2295,128.2939,128.2133,128.2456,736900.0
2013-04-30 11:00:00,159.15,159.2,159.11,159.11,645500.0,128.2456,128.2859,128.2133,128.2133,645500.0
2013-04-30 11:05:00,159.11,159.25,159.11,159.24,658200.0,128.2133,128.3261,128.2133,128.3181,658200.0
2013-04-30 11:10:00,159.23,159.27,159.18,159.2,859400.0,128.31,128.3423,128.2697,128.2859,859400.0
2013-04-30 11:15:00,159.2,159.2,159.12,159.17,644800.0,128.2859,128.2859,128.2214,128.2617,644800.0
2013-04-30 11:20:00,159.18,159.2,159.15,159.16,409500.0,128.2697,128.2859,128.2456,128.2536,409500.0
2013-04-30 11:25:00,159.17,159.27,159.16,159.22,600700.0,128.2617,128.3423,128.2536,128.302,600700.0
2013-04-30 11:30:00,159.22,159.39,159.2,159.32,2173000.0,128.302,128.439,128.2859,128.3826,2173000.0
2013-04-30 11:35:00,159.32,159.39,159.31,159.37,1099600.0,128.3826,128.439,128.3745,128.4228,1099600.0
2013-04-30 11:40:00,159.37,159.46,159.37,159.4,1754600.0,128.4228,128.4954,128.4228,128.447,1754600.0
2013-04-30 11:45:00,159.41,159.46,159.39,159.42,711000.0,128.4551,128.4954,128.439,128.4631,711000.0
2013-04-30 11:50:00,159.43,159.55,159.41,159.54,1165200.0,128.4712,128.5679,128.4551,128.5598,1165200.0
2013-04-30 11:55:00,159.54,159.54,159.44,159.45,566900.0,128.5598,128.5598,128.4793,128.4873,566900.0
2013-04-30 12:00:00,159.46,159.48,159.39,159.4,752500.0,128.4954,128.5115,128.439,128.447,752500.0
2013-04-30 12:05:00,159.39,159.48,159.39,159.46,719300.0,128.439,128.5115,128.439,128.4954,719300.0
2013-04-30 12:10:00,159.45,159.49,159.43,159.45,373100.0,128.4873,128.5195,128.4712,128.4873,373100.0
2013-04-30 12:15:00,159.45,159.45,159.31,159.36,1064400.0,128.4873,128.4873,128.3745,128.4148,1064400.0
2013-04-30 12:20:00,159.36,159.39,159.35,159.37,508700.0,128.4148,128.439,128.4067,128.4228,508700.0
2013-04-30 12:25:00,159.37,159.37,159.32,159.33,301500.0,128.4228,128.4228,128.3826,128.3906,301500.0
2013-04-30 12:30:00,159.33,159.37,159.32,159.36,360900.0,128.3906,128.4228,128.3826,128.4148,360900.0
2013-04-30 12:35:00,159.36,159.38,159.3,159.33,693300.0,128.4148,128.4309,128.3664,128.3906,693300.0
2013-04-30 12:40:00,159.34,159.42,159.32,159.4,482400.0,128.3987,128.4631,128.3826,128.447,482400.0
2013-04-30 12:45:00,159.41,159.57,159.39,159.55,949200.0,128.4551,128.584,128.439,128.5679,949200.0
2013-04-30 12:50:00,159.55,159.58,159.52,159.55,499700.0,128.5679,128.5921,128.5437,128.5679,499700.0
2013-04-30 12:55:00,159.55,159.64,159.55,159.62,821700.0,128.5679,128.6404,128.5679,128.6243,821700.0
2013-04-30 13:00:00,159.62,159.65,159.55,159.55,553200.0,128.6243,128.6485,128.5679,128.5679,553200.0
2013-04-30 13:05:00,159.55,159.64,159.55,159.62,665000.0,128.5679,128.6404,128.5679,128.6243,665000.0
2013-04-30 13:10:00,159.62,159.64,159.55,159.57,695300.0,128.6243,128.6404,128.5679,128.584,695300.0
2013-04-30 13:15:00,159.58,159.63,159.57,159.62,441300.0,128.5921,128.6324,128.584,128.6243,441300.0
2013-04-30 13:20:00,159.61,159.64,159.57,159.63,546400.0,128.6162,128.6404,128.584,128.6324,546400.0
2013-04-30 13:25:00,159.63,159.63,159.55,159.55,451400.0,128.6324,128.6324,128.5679,128.5679,451400.0
2013-04-30 13:30:00,159.55,159.56,159.52,159.54,371900.0,128.5679,128.576,128.5437,128.5598,371900.0
2013-04-30 13:35:00,159.55,159.58,159.52,159.54,339800.0,128.5679,128.5921,128.5437,128.5598,339800.0
2013-04-30 13:40:00,159.54,159.58,159.5,159.58,420600.0,128.5598,128.5921,128.5276,128.5921,420600.0
2013-04-30 13:45:00,159.57,159.65,159.56,159.62,623000.0,128.584,128.6485,128.576,128.6243,623000.0
2013-04-30 13:50:00,159.62,159.67,159.61,159.65,583300.0,128.6243,128.6646,128.6162,128.6485,583300.0
2013-04-30 13:55:00,159.65,159.67,159.64,159.66,446500.0,128.6485,128.6646,128.6404,128.6565,446500.0
2013-04-30 14:00:00,159.66,159.67,159.44,159.45,1094800.0,128.6565,128.6646,128.4793,128.4873,1094800.0
2013-04-30 14:05:00,159.44,159.48,159.34,159.36,1284300.0,128.4793,128.5115,128.3987,128.4148,1284300.0
2013-04-30 14:10:00,159.35,159.44,159.34,159.43,577800.0,128.4067,128.4793,128.3987,128.4712,577800.0
2013-04-30 14:15:00,159.43,159.44,159.37,159.39,485500.0,128.4712,128.4793,128.4228,128.439,485500.0
2013-04-30 14:20:00,159.39,159.44,159.38,159.43,604400.0,128.439,128.4793,128.4309,128.4712,604400.0
2013-04-30 14:25:00,159.44,159.5,159.43,159.46,646800.0,128.4793,128.5276,128.4712,128.4954,646800.0
2013-04-30 14:30:00,159.46,159.47,159.34,159.34,604200.0,128.4954,128.5034,128.3987,128.3987,604200.0
2013-04-30 14:35:00,159.34,159.52,159.32,159.5,1196500.0,128.3987,128.5437,128.3826,128.5276,1196500.0
2013-04-30 14:40:00,159.51,159.58,159.49,159.58,626500.0,128.5357,128.5921,128.5195,128.5921,626500.0
2013-04-30 14:45:00,159.58,159.59,159.53,159.55,672000.0,128.5921,128.6001,128.5518,128.5679,672000.0
2013-04-30 14:50:00,159.55,159.56,159.49,159.53,562200.0,128.5679,128.576,128.5195,128.5518,562200.0
2013-04-30 14:55:00,159.53,159.6,159.52,159.6,874200.0,128.5518,128.6082,128.5437,128.6082,874200.0
2013-04-30 15:00:00,159.6,159.6,159.35,159.36,1518100.0,128.6082,128.6082,128.4067,128.4148,1518100.0
2013-04-30 15:05:00,159.37,159.47,159.36,159.43,676900.0,128.4228,128.5034,128.4148,128.4712,676900.0
2013-04-30 15:10:00,159.44,159.47,159.4,159.44,422800.0,128.4793,128.5034,128.447,128.4793,422800.0
2013-04-30 15:15:00,159.44,159.5,159.42,159.44,788100.0,128.4793,128.5276,128.4631,128.4793,788100.0
2013-04-30 15:20:00,159.43,159.5,159.4,159.49,1029000.0,128.4712,128.5276,128.447,128.5195,1029000.0
2013-04-30 15:25:00,159.48,159.53,159.47,159.5,636500.0,128.5115,128.5518,128.5034,128.5276,636500.0
2013-04-30 15:30:00,159.5,159.52,159.46,159.52,651400.0,128.5276,128.5437,128.4954,128.5437,651400.0
2013-04-30 15:35:00,159.52,159.63,159.5,159.6,1387000.0,128.5437,128.6324,128.5276,128.6082,1387000.0
2013-04-30 15:40:00,159.6,159.62,159.54,159.59,1506300.0,128.6082,128.6243,128.5598,128.6001,1506300.0
2013-04-30 15:45:00,159.6,159.68,159.57,159.66,1874300.0,128.6082,128.6726,128.584,128.6565,1874300.0
2013-04-30 15:50:00,159.66,159.72,159.64,159.64,4469400.0,128.6565,128.7049,128.6404,128.6404,4469400.0
2013-04-30 15:55:00,159.64,159.72,159.53,159.7,7792600.0,128.6404,128.7049,128.5518,128.6888,7792600.0
2013-05-01 09:30:00,159.33,159.37,159.23,159.24,2726900.0,128.3906,128.4228,128.31,128.3181,2726900.0
2013-05-01 09:35:00,159.24,159.27,159.11,159.25,2010900.0,128.3181,128.3423,128.2133,128.3261,2010900.0
2013-05-01 09:40:00,159.25,159.36,159.13,159.35,1838000.0,128.3261,128.4148,128.2295,128.4067,1838000.0
2013-05-01 09:45:00,159.35,159.41,159.18,159.25,2364700.0,128.4067,128.4551,128.2697,128.3261,2364700.0
2013-05-01 09:50:00,159.25,159.26,159.08,159.2,1948200.0,128.3261,128.3342,128.1892,128.2859,1948200.0
2013-05-01 09:55:00,159.21,159.23,159.1,159.17,1819700.0,128.2939,128.31,128.2053,128.2617,1819700.0
2013-05-01 10:00:00,159.17,159.4,159.11,159.27,3155800.0,128.2617,128.447,128.2133,128.3423,3155800.0
2013-05-01 10:05:00,159.27,159.28,158.97,159.0,4989800.0,128.3423,128.3503,128.1005,128.1247,4989800.0
2013-05-01 10:10:00,159.0,159.07,158.78,158.78,2471200.0,128.1247,128.1811,127.9474,127.9474,2471200.0
2013-05-01 10:15:00,158.79,158.9,158.77,158.78,1668100.0,127.9555,128.0441,127.9394,127.9474,1668100.0
2013-05-01 10:20:00,158.79,158.98,158.77,158.98,1681400.0,127.9555,128.1086,127.9394,128.1086,1681400.0
2013-05-01 10:25:00,158.98,159.0,158.9,158.95,1090400.0,128.1086,128.1247,128.0441,128.0844,1090400.0
2013-05-01 10:30:00,158.94,159.04,158.87,158.99,1199400.0,128.0763,128.1569,128.0199,128.1166,1199400.0
2013-05-01 10:35:00,158.99,159.06,158.87,159.02,1070500.0,128.1166,128.173,128.0199,128.1408,1070500.0
2013-05-01 10:40:00,159.01,159.12,158.99,159.09,887000.0,128.1328,128.2214,128.1166,128.1972,887000.0
2013-05-01 10:45:00,159.09,159.11,159.05,159.09,862400.0,128.1972,128.2133,128.165,128.1972,862400.0
2013-05-01 10:50:00,159.09,159.26,159.07,159.24,1150400.0,128.1972,128.3342,128.1811,128.3181,1150400.0
2013-05-01 10:55:00,159.25,159.26,159.2,159.25,833400.0,128.3261,128.3342,128.2859,128.3261,833400.0
2013-05-01 11:00:00,159.25,159.26,159.13,159.16,1134400.0,128.3261,128.3342,128.2295,128.2536,1134400.0
2013-05-01 11:05:00,159.16,159.23,159.14,159.19,657300.0,128.2536,128.31,128.2375,128.2778,657300.0
2013-05-01 11:10:00,159.2,159.3,159.14,159.27,746800.0,128.2859,128.3664,128.2375,128.3423,746800.0
2013-05-01 11:15:00,159.26,159.31,159.19,159.21,637000.0,128.3342,128.3745,128.2778,128.2939,637000.0
2013-05-01 11:20:00,159.21,159.29,159.13,159.26,637600.0,128.2939,128.3584,128.2295,128.3342,637600.0
2013-05-01 11:25:00,159.27,159.27,159.16,159.19,681300.0,128.3423,128.3423,128.2536,128.2778,681300.0
2013-05-01 11:30:00,159.19,159.27,159.18,159.24,552700.0,128.2778,128.3423,128.2697,128.3181,552700.0
2013-05-01 11:35:00,159.24,159.26,159.08,159.09,937200.0,128.3181,128.3342,128.1892,128.1972,937200.0
2013-05-01 11:40:00,159.09,159.13,159.06,159.12,762500.0,128.1972,128.2295,128.173,128.2214,762500.0
2013-05-01 11:45:00,159.12,159.13,158.98,159.07,1257400.0,128.2214,128.2295,128.1086,128.1811,1257400.0
2013-05-01 11:50:00,159.08,159.17,159.07,159.14,501800.0,128.1892,128.2617,128.1811,128.2375,501800.0
2013-05-01 11:55:00,159.15,159.23,159.1,159.23,510600.0,128.2456,128.31,128.2053,128.31,510600.0
2013-05-01 12:00:00,159.22,159.25,159.11,159.15,533300.0,128.302,128.3261,128.2133,128.2456,533300.0
2013-05-01 12:05:00,159.14,159.18,159.11,159.12,394700.0,128.2375,128.2697,128.2133,128.2214,394700.0
2013-05-01 12:10:00,159.11,159.12,159.01,159.07,588100.0,128.2133,128.2214,128.1328,128.1811,588100.0
2013-05-01 12:15:00,159.07,159.14,159.06,159.12,291900.0,128.1811,128.2375,128.173,128.2214,291900.0
2013-05-01 12:20:00,159.12,159.17,159.12,159.15,355800.0,128.2214,128.2617,128.2214,128.2456,355800.0
2013-05-01 12:25:00,159.15,159.15,159.09,159.15,375400.0,128.2456,128.2456,128.1972,128.2456,375400.0
2013-05-01 12:30:00,159.16,159.16,159.07,159.07,390200.0,128.2536,128.2536,128.1811,128.1811,390200.0
2013-05-01 12:35:00,159.08,159.11,159.05,159.07,400500.0,128.1892,128.2133,128.165,128.1811,400500.0
2013-05-01 12:40:00,159.07,159.13,159.07,159.1,328400.0,128.1811,128.2295,128.1811,128.2053,328400.0
2013-05-01 12:45:00,159.11,159.13,159.1,159.13,208300.0,128.2133,128.2295,128.2053,128.2295,208300.0
2013-05-01 12:50:00,159.13,159.13,159.03,159.05,584000.0,128.2295,128.2295,128.1489,128.165,584000.0
2013-05-01 12:55:00,159.05,159.05,158.83,158.85,1501400.0,128.165,128.165,127.9877,128.0038,1501400.0
2013-05-01 13:00:00,158.86,158.89,158.73,158.73,1017600.0,128.0119,128.0361,127.9071,127.9071,1017600.0
2013-05-01 13:05:00,158.74,158.79,158.63,158.63,1197400.0,127.9152,127.9555,127.8265,127.8265,1197400.0
2013-05-01 13:10:00,158.64,158.77,158.64,158.72,685600.0,127.8346,127.9394,127.8346,127.8991,685600.0
2013-05-01 13:15:00,158.72,158.72,158.62,158.7,1426200.0,127.8991,127.8991,127.8185,127.883,1426200.0
2013-05-01 13:20:00,158.69,158.79,158.62,158.77,1148200.0,127.8749,127.9555,127.8185,127.9394,1148200.0
2013-05-01 13:25:00,158.78,158.85,158.77,158.84,950600.0,127.9474,128.0038,127.9394,127.9958,950600.0
2013-05-01 13:30:00,158.84,158.85,158.75,158.8,563400.0,127.9958,128.0038,127.9232,127.9635,563400.0
2013-05-01 13:35:00,158.81,158.81,158.65,158.68,1184800.0,127.9716,127.9716,127.8427,127.8668,1184800.0
2013-05-01 13:40:00,158.69,158.69,158.46,158.51,1956800.0,127.8749,127.8749,127.6896,127.7298,1956800.0
2013-05-01 13:45:00,158.5,158.6,158.45,158.57,1311900.0,127.7218,127.8024,127.6815,127.7782,1311900.0
2013-05-01 13:50:00,158.56,158.64,158.48,158.64,1157000.0,127.7701,127.8346,127.7057,127.8346,1157000.0
2013-05-01 13:55:00,158.65,158.65,158.55,158.65,1198000.0,127.8427,127.8427,127.7621,127.8427,1198000.0
2013-05-01 14:00:00,158.64,158.92,158.61,158.76,3788100.0,127.8346,128.0602,127.8104,127.9313,3788100.0
2013-05-01 14:05:00,158.75,158.94,158.7,158.87,1447700.0,127.9232,128.0763,127.883,128.0199,1447700.0
2013-05-01 14:10:00,158.86,158.88,158.6,158.82,1715000.0,128.0119,128.028,127.8024,127.9796,1715000.0
2013-05-01 14:15:00,158.83,158.84,158.7,158.79,926700.0,127.9877,127.9958,127.883,127.9555,926700.0
2013-05-01 14:20:00,158.78,159.05,158.78,158.98,1845200.0,127.9474,128.165,127.9474,128.1086,1845200.0
2013-05-01 14:25:00,158.98,159.11,158.84,158.95,1754400.0,128.1086,128.2133,127.9958,128.0844,1754400.0
2013-05-01 14:30:00,158.96,158.96,158.8,158.86,742700.0,128.0925,128.0925,127.9635,128.0119,742700.0
2013-05-01 14:35:00,158.86,158.86,158.72,158.74,1054900.0,128.0119,128.0119,127.8991,127.9152,1054900.0
2013-05-01 14:40:00,158.74,158.84,158.73,158.81,854000.0,127.9152,127.9958,127.9071,127.9716,854000.0
2013-05-01 14:45:00,158.81,158.84,158.66,158.8,914200.0,127.9716,127.9958,127.8507,127.9635,914200.0
2013-05-01 14:50:00,158.81,159.01,158.77,158.96,1261700.0,127.9716,128.1328,127.9394,128.0925,1261700.0
2013-05-01 14:55:00,158.96,158.98,158.85,158.88,872100.0,128.0925,128.1086,128.0038,128.028,872100.0
2013-05-01 15:00:00,158.87,158.9,158.72,158.8,952500.0,128.0199,128.0441,127.8991,127.9635,952500.0
2013-05-01 15:05:00,158.8,158.83,158.6,158.61,1336100.0,127.9635,127.9877,127.8024,127.8104,1336100.0
2013-05-01 15:10:00,158.61,158.63,158.49,158.52,1670300.0,127.8104,127.8265,127.7137,127.7379,1670300.0
2013-05-01 15:15:00,158.52,158.54,158.38,158.52,2002300.0,127.7379,127.754,127.6251,127.7379,2002300.0
2013-05-01 15:20:00,158.51,158.52,158.26,158.28,1559600.0,127.7298,127.7379,127.5284,127.5445,1559600.0
2013-05-01 15:25:00,158.28,158.41,158.22,158.27,2022700.0,127.5445,127.6493,127.4962,127.5364,2022700.0
2013-05-01 15:30:00,158.26,158.44,158.25,158.42,1880200.0,127.5284,127.6734,127.5203,127.6573,1880200.0
2013-05-01 15:35:00,158.43,158.43,158.26,158.26,1457100.0,127.6654,127.6654,127.5284,127.5284,1457100.0
2013-05-01 15:40:00,158.26,158.29,158.15,158.16,2838800.0,127.5284,127.5526,127.4398,127.4478,2838800.0
2013-05-01 15:45:00,158.17,158.32,158.14,158.23,2800800.0,127.4559,127.5767,127.4317,127.5042,2800800.0
2013-05-01 15:50:00,158.23,158.26,158.1,158.18,2816400.0,127.5042,127.5284,127.3995,127.4639,2816400.0
2013-05-01 15:55:00,158.18,158.32,158.17,158.27,5297200.0,127.4639,127.5767,127.4559,127.5364,5297200.0
2013-05-02 09:30:00,158.68,158.84,158.53,158.8,3305300.0,127.8668,127.9958,127.746,127.9635,3305300.0
2013-05-02 09:35:00,158.81,159.03,158.8,158.93,3300700.0,127.9716,128.1489,127.9635,128.0683,3300700.0
2013-05-02 09:40:00,158.93,158.95,158.74,158.76,1713400.0,128.0683,128.0844,127.9152,127.9313,1713400.0
2013-05-02 09:45:00,158.75,158.94,158.75,158.83,1812200.0,127.9232,128.0763,127.9232,127.9877,1812200.0
2013-05-02 09:50:00,158.84,158.96,158.72,158.76,1230900.0,127.9958,128.0925,127.8991,127.9313,1230900.0
2013-05-02 09:55:00,158.76,158.89,158.74,158.78,1145200.0,127.9313,128.0361,127.9152,127.9474,1145200.0
2013-05-02 10:00:00,158.77,159.01,158.76,158.84,1526800.0,127.9394,128.1328,127.9313,127.9958,1526800.0
2013-05-02 10:05:00,158.84,158.99,158.79,158.97,901100.0,127.9958,128.1166,127.9555,128.1005,901100.0
2013-05-02 10:10:00,158.97,159.21,158.97,159.17,1753000.0,128.1005,128.2939,128.1005,128.2617,1753000.0
2013-05-02 10:15:00,159.17,159.22,159.12,159.12,1244700.0,128.2617,128.302,128.2214,128.2214,1244700.0
2013-05-02 10:20:00,159.12,159.27,159.12,159.18,1135200.0,128.2214,128.3423,128.2214,128.2697,1135200.0
2013-05-02 10:25:00,159.19,159.25,159.15,159.23,831800.0,128.2778,128.3261,128.2456,128.31,831800.0
2013-05-02 10:30:00,159.23,159.3,159.14,159.28,1066400.0,128.31,128.3664,128.2375,128.3503,1066400.0
2013-05-02 10:35:00,159.28,159.3,159.15,159.16,800500.0,128.3503,128.3664,128.2456,128.2536,800500.0
2013-05-02 10:40:00,159.17,159.22,159.14,159.19,806800.0,128.2617,128.302,128.2375,128.2778,806800.0
2013-05-02 10:45:00,159.18,159.25,159.07,159.09,1281700.0,128.2697,128.3261,128.1811,128.1972,1281700.0
2013-05-02 10:50:00,159.09,159.22,159.09,159.18,1342600.0,128.1972,128.302,128.1972,128.2697,1342600.0
2013-05-02 10:55:00,159.18,159.22,159.17,159.19,507900.0,128.2697,128.302,128.2617,128.2778,507900.0
2013-05-02 11:00:00,159.18,159.26,159.16,159.21,926100.0,128.2697,128.3342,128.2536,128.2939,926100.0
2013-05-02 11:05:00,159.21,159.27,159.2,159.26,647100.0,128.2939,128.3423,128.2859,128.3342,647100.0
2013-05-02 11:10:00,159.25,159.57,159.25,159.55,2461000.0,128.3261,128.584,128.3261,128.5679,2461000.0
2013-05-02 11:15:00,159.54,159.62,159.53,159.6,1635000.0,128.5598,128.6243,128.5518,128.6082,1635000.0
2013-05-02 11:20:00,159.61,159.72,159.61,159.67,1885300.0,128.6162,128.7049,128.6162,128.6646,1885300.0
2013-05-02 11:25:00,159.67,159.72,159.63,159.7,1259100.0,128.6646,128.7049,128.6324,128.6888,1259100.0
2013-05-02 11:30:00,159.71,159.71,159.61,159.61,881500.0,128.6968,128.6968,128.6162,128.6162,881500.0
2013-05-02 11:35:00,159.62,159.63,159.56,159.57,734800.0,128.6243,128.6324,128.576,128.584,734800.0
2013-05-02 11:40:00,159.57,159.62,159.55,159.62,661800.0,128.584,128.6243,128.5679,128.6243,661800.0
2013-05-02 11:45:00,159.61,159.72,159.6,159.67,1276600.0,128.6162,128.7049,128.6082,128.6646,1276600.0
2013-05-02 11:50:00,159.68,159.78,159.65,159.7,1057100.0,128.6726,128.7532,128.6485,128.6888,1057100.0
2013-05-02 11:55:00,159.69,159.73,159.66,159.72,724100.0,128.6807,128.7129,128.6565,128.7049,724100.0
2013-05-02 12:00:00,159.71,159.81,159.68,159.69,1012400.0,128.6968,128.7774,128.6726,128.6807,1012400.0
2013-05-02 12:05:00,159.7,159.73,159.63,159.65,716800.0,128.6888,128.7129,128.6324,128.6485,716800.0
2013-05-02 12:10:00,159.65,159.66,159.6,159.63,512200.0,128.6485,128.6565,128.6082,128.6324,512200.0
2013-05-02 12:15:00,159.63,159.66,159.62,159.64,436200.0,128.6324,128.6565,128.6243,128.6404,436200.0
2013-05-02 12:20:00,159.64,159.65,159.6,159.61,527900.0,128.6404,128.6485,128.6082,128.6162,527900.0
2013-05-02 12:25:00,159.61,159.61,159.52,159.55,717800.0,128.6162,128.6162,128.5437,128.5679,717800.0
2013-05-02 12:30:00,159.56,159.62,159.52,159.55,835400.0,128.576,128.6243,128.5437,128.5679,835400.0
2013-05-02 12:35:00,159.55,159.59,159.55,159.57,325500.0,128.5679,128.6001,128.5679,128.584,325500.0
2013-05-02 12:40:00,159.57,159.62,159.56,159.58,415000.0,128.584,128.6243,128.576,128.5921,415000.0
2013-05-02 12:45:00,159.58,159.63,159.57,159.61,444100.0,128.5921,128.6324,128.584,128.6162,444100.0
2013-05-02 12:50:00,159.61,159.67,159.6,159.66,275500.0,128.6162,128.6646,128.6082,128.6565,275500.0
2013-05-02 12:55:00,159.65,159.72,159.65,159.66,460700.0,128.6485,128.7049,128.6485,128.6565,460700.0
2013-05-02 13:00:00,159.67,159.73,159.66,159.68,409300.0,128.6646,128.7129,128.6565,128.6726,409300.0
2013-05-02 13:05:00,159.69,159.74,159.66,159.71,388500.0,128.6807,128.721,128.6565,128.6968,388500.0
2013-05-02 13:10:00,159.71,159.72,159.64,159.68,654400.0,128.6968,128.7049,128.6404,128.6726,654400.0
2013-05-02 13:15:00,159.69,159.76,159.67,159.76,783000.0,128.6807,128.7371,128.6646,128.7371,783000.0
2013-05-02 13:20:00,159.76,159.77,159.69,159.74,797100.0,128.7371,128.7452,128.6807,128.721,797100.0
2013-05-02 13:25:00,159.74,159.87,159.74,159.8,1580700.0,128.721,128.8258,128.721,128.7693,1580700.0
2013-05-02 13:30:00,159.8,159.87,159.77,159.86,573600.0,128.7693,128.8258,128.7452,128.8177,573600.0
2013-05-02 13:35:00,159.87,159.89,159.73,159.74,902100.0,128.8258,128.8419,128.7129,128.721,902100.0
2013-05-02 13:40:00,159.74,159.81,159.74,159.76,383500.0,128.721,128.7774,128.721,128.7371,383500.0
2013-05-02 13:45:00,159.77,159.82,159.75,159.77,356700.0,128.7452,128.7855,128.7291,128.7452,356700.0
2013-05-02 13:50:00,159.77,159.82,159.74,159.81,530800.0,128.7452,128.7855,128.721,128.7774,530800.0
2013-05-02 13:55:00,159.81,159.83,159.79,159.83,271400.0,128.7774,128.7935,128.7613,128.7935,271400.0
2013-05-02 14:00:00,159.82,159.86,159.79,159.8,680800.0,128.7855,128.8177,128.7613,128.7693,680800.0
2013-05-02 14:05:00,159.8,159.82,159.71,159.72,593900.0,128.7693,128.7855,128.6968,128.7049,593900.0
2013-05-02 14:10:00,159.73,159.74,159.68,159.7,629400.0,128.7129,128.721,128.6726,128.6888,629400.0
2013-05-02 14:15:00,159.7,159.79,159.67,159.78,831300.0,128.6888,128.7613,128.6646,128.7532,831300.0
2013-05-02 14:20:00,159.78,159.79,159.69,159.69,632200.0,128.7532,128.7613,128.6807,128.6807,632200.0
2013-05-02 14:25:00,159.69,159.75,159.67,159.73,554700.0,128.6807,128.7291,128.6646,128.7129,554700.0
2013-05-02 14:30:00,159.73,159.77,159.7,159.77,296200.0,128.7129,128.7452,128.6888,128.7452,296200.0
2013-05-02 14:35:00,159.76,159.86,159.76,159.86,729800.0,128.7371,128.8177,128.7371,128.8177,729800.0
2013-05-02 14:40:00,159.86,159.88,159.78,159.8,566700.0,128.8177,128.8338,128.7532,128.7693,566700.0
2013-05-02 14:45:00,159.8,159.85,159.79,159.82,878800.0,128.7693,128.8096,128.7613,128.7855,878800.0
2013-05-02 14:50:00,159.82,159.84,159.76,159.77,778400.0,128.7855,128.8016,128.7371,128.7452,778400.0
2013-05-02 14:55:00,159.77,159.81,159.75,159.8,572100.0,128.7452,128.7774,128.7291,128.7693,572100.0
2013-05-02 15:00:00,159.79,159.81,159.76,159.77,599100.0,128.7613,128.7774,128.7371,128.7452,599100.0
2013-05-02 15:05:00,159.77,159.78,159.68,159.69,940600.0,128.7452,128.7532,128.6726,128.6807,940600.0
2013-05-02 15:10:00,159.69,159.75,159.66,159.75,659200.0,128.6807,128.7291,128.6565,128.7291,659200.0
2013-05-02 15:15:00,159.74,159.8,159.74,159.76,747700.0,128.721,128.7693,128.721,128.7371,747700.0
2013-05-02 15:20:00,159.76,159.83,159.73,159.77,723500.0,128.7371,128.7935,128.7129,128.7452,723500.0
2013-05-02 15:25:00,159.78,159.8,159.75,159.78,1236900.0,128.7532,128.7693,128.7291,128.7532,1236900.0
2013-05-02 15:30:00,159.78,159.84,159.78,159.8,636400.0,128.7532,128.8016,128.7532,128.7693,636400.0
2013-05-02 15:35:00,159.79,159.82,159.74,159.8,794400.0,128.7613,128.7855,128.721,128.7693,794400.0
2013-05-02 15:40:00,159.79,159.81,159.75,159.75,1414200.0,128.7613,128.7774,128.7291,128.7291,1414200.0
2013-05-02 15:45:00,159.76,159.78,159.7,159.71,1196600.0,128.7371,128.7532,128.6888,128.6968,1196600.0
2013-05-02 15:50:00,159.72,159.73,159.68,159.69,1396400.0,128.7049,128.7129,128.6726,128.6807,1396400.0
2013-05-02 15:55:00,159.7,159.79,159.65,159.72,4435200.0,128.6888,128.7613,128.6485,128.7049,4435200.0
2013-05-03 09:30:00,161.14,161.44,161.04,161.34,5052900.0,129.8491,130.0909,129.7686,130.0103,5052900.0
2013-05-03 09:35:00,161.35,161.58,161.34,161.55,3530500.0,130.0184,130.2037,130.0103,130.1795,3530500.0
2013-05-03 09:40:00,161.55,161.66,161.48,161.54,3713300.0,130.1795,130.2682,130.1231,130.1715,3713300.0
2013-05-03 09:45:00,161.54,161.61,161.47,161.51,3361400.0,130.1715,130.2279,130.1151,130.1473,3361400.0
2013-05-03 09:50:00,161.51,161.58,161.47,161.48,2265200.0,130.1473,130.2037,130.1151,130.1231,2265200.0
2013-05-03 09:55:00,161.49,161.5,161.43,161.44,1621900.0,130.1312,130.1392,130.0828,130.0909,1621900.0
2013-05-03 10:00:00,161.45,161.58,161.3,161.36,2794300.0,130.0989,130.2037,129.9781,130.0264,2794300.0
2013-05-03 10:05:00,161.36,161.54,161.35,161.52,1401300.0,130.0264,130.1715,130.0184,130.1554,1401300.0
2013-05-03 10:10:00,161.52,161.59,161.48,161.54,1678900.0,130.1554,130.2118,130.1231,130.1715,1678900.0
2013-05-03 10:15:00,161.54,161.63,161.51,161.54,2034300.0,130.1715,130.244,130.1473,130.1715,2034300.0
2013-05-03 10:20:00,161.55,161.77,161.53,161.74,2560300.0,130.1795,130.3568,130.1634,130.3326,2560300.0
2013-05-03 10:25:00,161.73,161.85,161.71,161.82,1694500.0,130.3246,130.4213,130.3085,130.3971,1694500.0
2013-05-03 10:30:00,161.82,161.88,161.8,161.84,1902900.0,130.3971,130.4454,130.381,130.4132,1902900.0
2013-05-03 10:35:00,161.84,161.86,161.77,161.81,1448100.0,130.4132,130.4293,130.3568,130.389,1448100.0
2013-05-03 10:40:00,161.81,161.88,161.76,161.79,1536300.0,130.389,130.4454,130.3487,130.3729,1536300.0
2013-05-03 10:45:00,161.79,161.81,161.74,161.77,1005400.0,130.3729,130.389,130.3326,130.3568,1005400.0
2013-05-03 10:50:00,161.77,161.79,161.72,161.76,1120500.0,130.3568,130.3729,130.3165,130.3487,1120500.0
2013-05-03 10:55:00,161.76,161.8,161.72,161.77,934900.0,130.3487,130.381,130.3165,130.3568,934900.0
2013-05-03 11:00:00,161.77,161.83,161.75,161.75,1524900.0,130.3568,130.4052,130.3407,130.3407,1524900.0
2013-05-03 11:05:00,161.76,161.87,161.75,161.84,1038000.0,130.3487,130.4374,130.3407,130.4132,1038000.0
2013-05-03 11:10:00,161.85,161.88,161.8,161.8,890500.0,130.4213,130.4454,130.381,130.381,890500.0
2013-05-03 11:15:00,161.8,161.81,161.71,161.72,1171300.0,130.381,130.389,130.3085,130.3165,1171300.0
2013-05-03 11:20:00,161.73,161.73,161.67,161.67,1205900.0,130.3246,130.3246,130.2762,130.2762,1205900.0
2013-05-03 11:25:00,161.68,161.68,161.6,161.63,1170500.0,130.2843,130.2843,130.2198,130.244,1170500.0
2013-05-03 11:30:00,161.62,161.74,161.61,161.65,1536700.0,130.2359,130.3326,130.2279,130.2601,1536700.0
2013-05-03 11:35:00,161.65,161.67,161.6,161.64,1176500.0,130.2601,130.2762,130.2198,130.252,1176500.0
2013-05-03 11:40:00,161.64,161.68,161.62,161.62,665100.0,130.252,130.2843,130.2359,130.2359,665100.0
2013-05-03 11:45:00,161.63,161.69,161.62,161.66,644800.0,130.244,130.2923,130.2359,130.2682,644800.0
2013-05-03 11:50:00,161.67,161.73,161.66,161.67,686100.0,130.2762,130.3246,130.2682,130.2762,686100.0
2013-05-03 11:55:00,161.67,161.68,161.57,161.6,1175700.0,130.2762,130.2843,130.1956,130.2198,1175700.0
2013-05-03 12:00:00,161.6,161.65,161.58,161.64,803100.0,130.2198,130.2601,130.2037,130.252,803100.0
2013-05-03 12:05:00,161.64,161.66,161.59,161.6,449100.0,130.252,130.2682,130.2118,130.2198,449100.0
2013-05-03 12:10:00,161.59,161.65,161.58,161.63,776300.0,130.2118,130.2601,130.2037,130.244,776300.0
2013-05-03 12:15:00,161.64,161.67,161.6,161.66,980700.0,130.252,130.2762,130.2198,130.2682,980700.0
2013-05-03 12:20:00,161.65,161.7,161.65,161.69,447600.0,130.2601,130.3004,130.2601,130.2923,447600.0
2013-05-03 12:25:00,161.68,161.72,161.67,161.7,578000.0,130.2843,130.3165,130.2762,130.3004,578000.0
2013-05-03 12:30:00,161.7,161.7,161.63,161.64,923700.0,130.3004,130.3004,130.244,130.252,923700.0
2013-05-03 12:35:00,161.64,161.66,161.62,161.66,499100.0,130.252,130.2682,130.2359,130.2682,499100.0
2013-05-03 12:40:00,161.66,161.71,161.63,161.68,966100.0,130.2682,130.3085,130.244,130.2843,966100.0
2013-05-03 12:45:00,161.67,161.71,161.64,161.7,780000.0,130.2762,130.3085,130.252,130.3004,780000.0
2013-05-03 12:50:00,161.7,161.74,161.69,161.72,915000.0,130.3004,130.3326,130.2923,130.3165,915000.0
2013-05-03 12:55:00,161.72,161.77,161.7,161.75,823600.0,130.3165,130.3568,130.3004,130.3407,823600.0
2013-05-03 13:00:00,161.74,161.8,161.73,161.74,740100.0,130.3326,130.381,130.3246,130.3326,740100.0
2013-05-03 13:05:00,161.74,161.78,161.71,161.72,1031900.0,130.3326,130.3649,130.3085,130.3165,1031900.0
2013-05-03 13:10:00,161.72,161.79,161.71,161.79,1164400.0,130.3165,130.3729,130.3085,130.3729,1164400.0
2013-05-03 13:15:00,161.78,161.8,161.68,161.69,987800.0,130.3649,130.381,130.2843,130.2923,987800.0
2013-05-03 13:20:00,161.69,161.74,161.67,161.72,703100.0,130.2923,130.3326,130.2762,130.3165,703100.0
2013-05-03 13:25:00,161.71,161.73,161.58,161.59,1892400.0,130.3085,130.3246,130.2037,130.2118,1892400.0
2013-05-03 13:30:00,161.59,161.65,161.58,161.62,972200.0,130.2118,130.2601,130.2037,130.2359,972200.0
2013-05-03 13:35:00,161.61,161.65,161.59,161.63,582800.0,130.2279,130.2601,130.2118,130.244,582800.0
2013-05-03 13:40:00,161.62,161.65,161.6,161.62,415000.0,130.2359,130.2601,130.2198,130.2359,415000.0
2013-05-03 13:45:00,161.62,161.7,161.58,161.62,803700.0,130.2359,130.3004,130.2037,130.2359,803700.0
2013-05-03 13:50:00,161.62,161.63,161.54,161.54,812000.0,130.2359,130.244,130.1715,130.1715,812000.0
2013-05-03 13:55:00,161.54,161.58,161.51,161.52,925500.0,130.1715,130.2037,130.1473,130.1554,925500.0
2013-05-03 14:00:00,161.53,161.58,161.52,161.55,696900.0,130.1634,130.2037,130.1554,130.1795,696900.0
2013-05-03 14:05:00,161.54,161.58,161.5,161.57,1024700.0,130.1715,130.2037,130.1392,130.1956,1024700.0
2013-05-03 14:10:00,161.56,161.61,161.56,161.59,681100.0,130.1876,130.2279,130.1876,130.2118,681100.0
2013-05-03 14:15:00,161.59,161.6,161.56,161.58,515500.0,130.2118,130.2198,130.1876,130.2037,515500.0
2013-05-03 14:20:00,161.58,161.6,161.57,161.58,562900.0,130.2037,130.2198,130.1956,130.2037,562900.0
2013-05-03 14:25:00,161.58,161.62,161.57,161.59,498500.0,130.2037,130.2359,130.1956,130.2118,498500.0
2013-05-03 14:30:00,161.58,161.6,161.55,161.55,485000.0,130.2037,130.2198,130.1795,130.1795,485000.0
2013-05-03 14:35:00,161.55,161.57,161.43,161.45,1125700.0,130.1795,130.1956,130.0828,130.0989,1125700.0
2013-05-03 14:40:00,161.45,161.47,161.35,161.35,1252600.0,130.0989,130.1151,130.0184,130.0184,1252600.0
2013-05-03 14:45:00,161.36,161.5,161.33,161.47,1699300.0,130.0264,130.1392,130.0022,130.1151,1699300.0
2013-05-03 14:50:00,161.47,161.52,161.42,161.44,958500.0,130.1151,130.1554,130.0748,130.0909,958500.0
2013-05-03 14:55:00,161.44,161.49,161.4,161.42,630500.0,130.0909,130.1312,130.0587,130.0748,630500.0
2013-05-03 15:00:00,161.42,161.45,161.37,161.37,945100.0,130.0748,130.0989,130.0345,130.0345,945100.0
2013-05-03 15:05:00,161.37,161.41,161.35,161.36,905100.0,130.0345,130.0667,130.0184,130.0264,905100.0
2013-05-03 15:10:00,161.37,161.43,161.33,161.39,1031300.0,130.0345,130.0828,130.0022,130.0506,1031300.0
2013-05-03 15:15:00,161.39,161.4,161.31,161.37,1260600.0,130.0506,130.0587,129.9861,130.0345,1260600.0
2013-05-03 15:20:00,161.37,161.39,161.31,161.35,802100.0,130.0345,130.0506,129.9861,130.0184,802100.0
2013-05-03 15:25:00,161.34,161.47,161.32,161.45,1178200.0,130.0103,130.1151,129.9942,130.0989,1178200.0
2013-05-03 15:30:00,161.45,161.54,161.42,161.52,1852900.0,130.0989,130.1715,130.0748,130.1554,1852900.0
2013-05-03 15:35:00,161.52,161.59,161.51,161.53,1846700.0,130.1554,130.2118,130.1473,130.1634,1846700.0
2013-05-03 15:40:00,161.53,161.61,161.52,161.6,2492600.0,130.1634,130.2279,130.1554,130.2198,2492600.0
2013-05-03 15:45:00,161.61,161.67,161.58,161.59,2086400.0,130.2279,130.2762,130.2037,130.2118,2086400.0
2013-05-03 15:50:00,161.58,161.63,161.49,161.51,2372300.0,130.2037,130.244,130.1312,130.1473,2372300.0
2013-05-03 15:55:00,161.51,161.52,161.36,161.38,7977400.0,130.1473,130.1554,130.0264,130.0425,7977400.0
2013-05-06 09:30:00,161.49,161.65,161.44,161.63,2179500.0,130.1312,130.2601,130.0909,130.244,2179500.0
2013-05-06 09:35:00,161.63,161.72,161.58,161.65,1883000.0,130.244,130.3165,130.2037,130.2601,1883000.0
2013-05-06 09:40:00,161.65,161.69,161.48,161.55,1532900.0,130.2601,130.2923,130.1231,130.1795,1532900.0
2013-05-06 09:45:00,161.55,161.56,161.44,161.5,1624200.0,130.1795,130.1876,130.0909,130.1392,1624200.0
2013-05-06 09:50:00,161.49,161.53,161.42,161.46,1043600.0,130.1312,130.1634,130.0748,130.107,1043600.0
2013-05-06 09:55:00,161.45,161.5,161.42,161.48,426800.0,130.0989,130.1392,130.0748,130.1231,426800.0
2013-05-06 10:00:00,161.48,161.57,161.47,161.51,1137700.0,130.1231,130.1956,130.1151,130.1473,1137700.0
2013-05-06 10:05:00,161.51,161.65,161.51,161.59,1290800.0,130.1473,130.2601,130.1473,130.2118,1290800.0
2013-05-06 10:10:00,161.6,161.69,161.58,161.66,835100.0,130.2198,130.2923,130.2037,130.2682,835100.0
2013-05-06 10:15:00,161.65,161.72,161.62,161.68,1463300.0,130.2601,130.3165,130.2359,130.2843,1463300.0
2013-05-06 10:20:00,161.68,161.77,161.65,161.69,1384900.0,130.2843,130.3568,130.2601,130.2923,1384900.0
2013-05-06 10:25:00,161.7,161.82,161.65,161.77,1248300.0,130.3004,130.3971,130.2601,130.3568,1248300.0
2013-05-06 10:30:00,161.78,161.82,161.71,161.81,1017600.0,130.3649,130.3971,130.3085,130.389,1017600.0
2013-05-06 10:35:00,161.81,161.84,161.76,161.76,732800.0,130.389,130.4132,130.3487,130.3487,732800.0
2013-05-06 10:40:00,161.76,161.77,161.64,161.7,885200.0,130.3487,130.3568,130.252,130.3004,885200.0
2013-05-06 10:45:00,161.7,161.71,161.65,161.65,504900.0,130.3004,130.3085,130.2601,130.2601,504900.0
2013-05-06 10:50:00,161.65,161.66,161.55,161.58,727700.0,130.2601,130.2682,130.1795,130.2037,727700.0
2013-05-06 10:55:00,161.58,161.61,161.46,161.52,1639500.0,130.2037,130.2279,130.107,130.1554,1639500.0
2013-05-06 11:00:00,161.51,161.55,161.46,161.47,851900.0,130.1473,130.1795,130.107,130.1151,851900.0
2013-05-06 11:05:00,161.48,161.54,161.46,161.51,632600.0,130.1231,130.1715,130.107,130.1473,632600.0
2013-05-06 11:10:00,161.5,161.6,161.48,161.56,545000.0,130.1392,130.2198,130.1231,130.1876,545000.0
2013-05-06 11:15:00,161.57,161.62,161.56,161.59,465400.0,130.1956,130.2359,130.1876,130.2118,465400.0
2013-05-06 11:20:00,161.6,161.64,161.58,161.62,519200.0,130.2198,130.252,130.2037,130.2359,519200.0
2013-05-06 11:25:00,161.61,161.64,161.6,161.61,388600.0,130.2279,130.252,130.2198,130.2279,388600.0
2013-05-06 11:30:00,161.6,161.61,161.48,161.51,642100.0,130.2198,130.2279,130.1231,130.1473,642100.0
2013-05-06 11:35:00,161.5,161.57,161.49,161.55,457900.0,130.1392,130.1956,130.1312,130.1795,457900.0
2013-05-06 11:40:00,161.56,161.68,161.55,161.66,790500.0,130.1876,130.2843,130.1795,130.2682,790500.0
2013-05-06 11:45:00,161.66,161.73,161.65,161.72,715900.0,130.2682,130.3246,130.2601,130.3165,715900.0
2013-05-06 11:50:00,161.72,161.74,161.7,161.73,516300.0,130.3165,130.3326,130.3004,130.3246,516300.0
2013-05-06 11:55:00,161.73,161.79,161.71,161.76,488600.0,130.3246,130.3729,130.3085,130.3487,488600.0
2013-05-06 12:00:00,161.75,161.79,161.73,161.74,468300.0,130.3407,130.3729,130.3246,130.3326,468300.0
2013-05-06 12:05:00,161.74,161.81,161.73,161.8,590800.0,130.3326,130.389,130.3246,130.381,590800.0
2013-05-06 12:10:00,161.8,161.85,161.78,161.82,504000.0,130.381,130.4213,130.3649,130.3971,504000.0
2013-05-06 12:15:00,161.83,161.87,161.81,161.85,664300.0,130.4052,130.4374,130.389,130.4213,664300.0
2013-05-06 12:20:00,161.85,161.85,161.76,161.77,587800.0,130.4213,130.4213,130.3487,130.3568,587800.0
2013-05-06 12:25:00,161.77,161.8,161.77,161.78,331500.0,130.3568,130.381,130.3568,130.3649,331500.0
2013-05-06 12:30:00,161.78,161.79,161.76,161.77,241400.0,130.3649,130.3729,130.3487,130.3568,241400.0
2013-05-06 12:35:00,161.77,161.8,161.75,161.77,647000.0,130.3568,130.381,130.3407,130.3568,647000.0
2013-05-06 12:40:00,161.76,161.79,161.74,161.77,211900.0,130.3487,130.3729,130.3326,130.3568,211900.0
2013-05-06 12:45:00,161.76,161.84,161.75,161.82,414900.0,130.3487,130.4132,130.3407,130.3971,414900.0
2013-05-06 12:50:00,161.83,161.87,161.82,161.86,264900.0,130.4052,130.4374,130.3971,130.4293,264900.0
2013-05-06 12:55:00,161.85,161.86,161.77,161.8,315000.0,130.4213,130.4293,130.3568,130.381,315000.0
2013-05-06 13:00:00,161.8,161.84,161.74,161.74,411500.0,130.381,130.4132,130.3326,130.3326,411500.0
2013-05-06 13:05:00,161.75,161.81,161.74,161.79,235400.0,130.3407,130.389,130.3326,130.3729,235400.0
2013-05-06 13:10:00,161.79,161.82,161.77,161.78,317800.0,130.3729,130.3971,130.3568,130.3649,317800.0
2013-05-06 13:15:00,161.78,161.82,161.77,161.81,254300.0,130.3649,130.3971,130.3568,130.389,254300.0
2013-05-06 13:20:00,161.81,161.85,161.8,161.83,432100.0,130.389,130.4213,130.381,130.4052,432100.0
2013-05-06 13:25:00,161.83,161.85,161.79,161.84,397800.0,130.4052,130.4213,130.3729,130.4132,397800.0
2013-05-06 13:30:00,161.83,161.93,161.82,161.9,646600.0,130.4052,130.4857,130.3971,130.4616,646600.0
2013-05-06 13:35:00,161.91,161.95,161.87,161.88,517900.0,130.4696,130.5019,130.4374,130.4454,517900.0
2013-05-06 13:40:00,161.87,161.9,161.87,161.89,262100.0,130.4374,130.4616,130.4374,130.4535,262100.0
2013-05-06 13:45:00,161.89,161.9,161.86,161.9,330500.0,130.4535,130.4616,130.4293,130.4616,330500.0
2013-05-06 13:50:00,161.9,161.97,161.89,161.95,400900.0,130.4616,130.518,130.4535,130.5019,400900.0
2013-05-06 13:55:00,161.95,161.99,161.93,161.98,721600.0,130.5019,130.5341,130.4857,130.526,721600.0
2013-05-06 14:00:00,161.97,161.97,161.92,161.93,272600.0,130.518,130.518,130.4777,130.4857,272600.0
2013-05-06 14:05:00,161.94,161.98,161.91,161.97,400500.0,130.4938,130.526,130.4696,130.518,400500.0
2013-05-06 14:10:00,161.96,162.0,161.95,161.98,375200.0,130.5099,130.5421,130.5019,130.526,375200.0
2013-05-06 14:15:00,161.97,161.99,161.95,161.98,250400.0,130.518,130.5341,130.5019,130.526,250400.0
2013-05-06 14:20:00,161.98,162.01,161.96,161.99,585300.0,130.526,130.5502,130.5099,130.5341,585300.0
2013-05-06 14:25:00,161.99,162.0,161.95,161.97,398100.0,130.5341,130.5421,130.5019,130.518,398100.0
2013-05-06 14:30:00,161.96,161.97,161.93,161.94,743700.0,130.5099,130.518,130.4857,130.4938,743700.0
2013-05-06 14:35:00,161.93,161.95,161.93,161.94,318000.0,130.4857,130.5019,130.4857,130.4938,318000.0
2013-05-06 14:40:00,161.94,161.97,161.93,161.93,747000.0,130.4938,130.518,130.4857,130.4857,747000.0
2013-05-06 14:45:00,161.93,161.95,161.87,161.88,470400.0,130.4857,130.5019,130.4374,130.4454,470400.0
2013-05-06 14:50:00,161.88,161.93,161.88,161.92,338200.0,130.4454,130.4857,130.4454,130.4777,338200.0
2013-05-06 14:55:00,161.92,161.93,161.88,161.88,306500.0,130.4777,130.4857,130.4454,130.4454,306500.0
2013-05-06 15:00:00,161.88,161.92,161.88,161.92,306300.0,130.4454,130.4777,130.4454,130.4777,306300.0
2013-05-06 15:05:00,161.91,161.92,161.83,161.89,538400.0,130.4696,130.4777,130.4052,130.4535,538400.0
2013-05-06 15:10:00,161.89,161.91,161.86,161.88,325500.0,130.4535,130.4696,130.4293,130.4454,325500.0
2013-05-06 15:15:00,161.88,161.88,161.83,161.86,366900.0,130.4454,130.4454,130.4052,130.4293,366900.0
2013-05-06 15:20:00,161.86,161.86,161.76,161.76,687500.0,130.4293,130.4293,130.3487,130.3487,687500.0
2013-05-06 15:25:00,161.77,161.8,161.76,161.79,538900.0,130.3568,130.381,130.3487,130.3729,538900.0
2013-05-06 15:30:00,161.79,161.83,161.78,161.82,478400.0,130.3729,130.4052,130.3649,130.3971,478400.0
2013-05-06 15:35:00,161.82,161.87,161.79,161.86,723200.0,130.3971,130.4374,130.3729,130.4293,723200.0
2013-05-06 15:40:00,161.86,161.91,161.85,161.9,1124700.0,130.4293,130.4696,130.4213,130.4616,1124700.0
2013-05-06 15:45:00,161.9,161.91,161.81,161.85,1606400.0,130.4616,130.4696,130.389,130.4213,1606400.0
2013-05-06 15:50:00,161.84,161.86,161.73,161.74,1410500.0,130.4132,130.4293,130.3246,130.3326,1410500.0
2013-05-06 15:55:00,161.73,161.79,161.69,161.79,3572500.0,130.3246,130.3729,130.2923,130.3729,3572500.0
2013-05-07 09:30:00,162.12,162.17,162.0,162.15,2740500.0,130.6388,130.6791,130.5421,130.663,2740500.0
2013-05-07 09:35:00,162.15,162.29,162.13,162.27,1771900.0,130.663,130.7758,130.6469,130.7597,1771900.0
2013-05-07 09:40:00,162.28,162.32,162.2,162.23,1821500.0,130.7678,130.8,130.7033,130.7275,1821500.0
2013-05-07 09:45:00,162.22,162.34,162.21,162.29,1888900.0,130.7194,130.8161,130.7114,130.7758,1888900.0
2013-05-07 09:50:00,162.29,162.39,162.26,162.3,1419300.0,130.7758,130.8564,130.7517,130.7839,1419300.0
2013-05-07 09:55:00,162.29,162.39,162.26,162.37,1482000.0,130.7758,130.8564,130.7517,130.8403,1482000.0
2013-05-07 10:00:00,162.37,162.43,162.23,162.24,2171100.0,130.8403,130.8886,130.7275,130.7355,2171100.0
2013-05-07 10:05:00,162.23,162.25,162.08,162.09,2387600.0,130.7275,130.7436,130.6066,130.6147,2387600.0
2013-05-07 10:10:00,162.09,162.1,161.89,161.95,2556600.0,130.6147,130.6227,130.4535,130.5019,2556600.0
2013-05-07 10:15:00,161.94,161.97,161.71,161.73,3469300.0,130.4938,130.518,130.3085,130.3246,3469300.0
2013-05-07 10:20:00,161.72,161.9,161.67,161.88,2022000.0,130.3165,130.4616,130.2762,130.4454,2022000.0
2013-05-07 10:25:00,161.87,162.0,161.87,161.96,1991800.0,130.4374,130.5421,130.4374,130.5099,1991800.0
2013-05-07 10:30:00,161.96,162.06,161.9,162.03,1355900.0,130.5099,130.5905,130.4616,130.5663,1355900.0
2013-05-07 10:35:00,162.03,162.12,161.97,162.05,1085500.0,130.5663,130.6388,130.518,130.5824,1085500.0
2013-05-07 10:40:00,162.05,162.06,162.01,162.04,599100.0,130.5824,130.5905,130.5502,130.5744,599100.0
2013-05-07 10:45:00,162.05,162.18,162.04,162.16,856100.0,130.5824,130.6872,130.5744,130.6711,856100.0
2013-05-07 10:50:00,162.16,162.17,162.06,162.06,761800.0,130.6711,130.6791,130.5905,130.5905,761800.0
2013-05-07 10:55:00,162.06,162.13,162.0,162.04,944800.0,130.5905,130.6469,130.5421,130.5744,944800.0
2013-05-07 11:00:00,162.04,162.16,162.02,162.11,731500.0,130.5744,130.6711,130.5583,130.6308,731500.0
2013-05-07 11:05:00,162.11,162.2,162.08,162.16,1128100.0,130.6308,130.7033,130.6066,130.6711,1128100.0
2013-05-07 11:10:00,162.16,162.25,162.16,162.22,907600.0,130.6711,130.7436,130.6711,130.7194,907600.0
2013-05-07 11:15:00,162.22,162.22,162.11,162.16,734000.0,130.7194,130.7194,130.6308,130.6711,734000.0
2013-05-07 11:20:00,162.16,162.25,162.15,162.25,838900.0,130.6711,130.7436,130.663,130.7436,838900.0
2013-05-07 11:25:00,162.24,162.25,162.14,162.17,863400.0,130.7355,130.7436,130.655,130.6791,863400.0
2013-05-07 11:30:00,162.17,162.19,162.1,162.16,568300.0,130.6791,130.6952,130.6227,130.6711,568300.0
2013-05-07 11:35:00,162.16,162.22,162.15,162.15,571200.0,130.6711,130.7194,130.663,130.663,571200.0
2013-05-07 11:40:00,162.15,162.2,162.13,162.15,630300.0,130.663,130.7033,130.6469,130.663,630300.0
2013-05-07 11:45:00,162.15,162.17,162.11,162.12,528300.0,130.663,130.6791,130.6308,130.6388,528300.0
2013-05-07 11:50:00,162.12,162.13,162.0,162.01,931100.0,130.6388,130.6469,130.5421,130.5502,931100.0
2013-05-07 11:55:00,162.02,162.11,162.02,162.1,614600.0,130.5583,130.6308,130.5583,130.6227,614600.0
2013-05-07 12:00:00,162.1,162.17,162.09,162.16,483800.0,130.6227,130.6791,130.6147,130.6711,483800.0
2013-05-07 12:05:00,162.17,162.23,162.15,162.22,612500.0,130.6791,130.7275,130.663,130.7194,612500.0
2013-05-07 12:10:00,162.23,162.27,162.21,162.24,601200.0,130.7275,130.7597,130.7114,130.7355,601200.0
2013-05-07 12:15:00,162.24,162.26,162.18,162.2,452800.0,130.7355,130.7517,130.6872,130.7033,452800.0
2013-05-07 12:20:00,162.2,162.27,162.19,162.25,689500.0,130.7033,130.7597,130.6952,130.7436,689500.0
2013-05-07 12:25:00,162.25,162.26,162.23,162.23,313000.0,130.7436,130.7517,130.7275,130.7275,313000.0
2013-05-07 12:30:00,162.23,162.25,162.21,162.24,428800.0,130.7275,130.7436,130.7114,130.7355,428800.0
2013-05-07 12:35:00,162.24,162.33,162.22,162.32,1107100.0,130.7355,130.8081,130.7194,130.8,1107100.0
2013-05-07 12:40:00,162.32,162.36,162.28,162.33,745700.0,130.8,130.8322,130.7678,130.8081,745700.0
2013-05-07 12:45:00,162.34,162.36,162.31,162.34,504500.0,130.8161,130.8322,130.7919,130.8161,504500.0
2013-05-07 12:50:00,162.36,162.39,162.34,162.36,531900.0,130.8322,130.8564,130.8161,130.8322,531900.0
2013-05-07 12:55:00,162.37,162.47,162.36,162.45,1015600.0,130.8403,130.9209,130.8322,130.9048,1015600.0
2013-05-07 13:00:00,162.44,162.45,162.39,162.43,498900.0,130.8967,130.9048,130.8564,130.8886,498900.0
2013-05-07 13:05:00,162.43,162.45,162.38,162.44,674400.0,130.8886,130.9048,130.8484,130.8967,674400.0
2013-05-07 13:10:00,162.44,162.45,162.37,162.43,627800.0,130.8967,130.9048,130.8403,130.8886,627800.0
2013-05-07 13:15:00,162.43,162.46,162.42,162.45,460600.0,130.8886,130.9128,130.8806,130.9048,460600.0
2013-05-07 13:20:00,162.45,162.5,162.37,162.38,645100.0,130.9048,130.945,130.8403,130.8484,645100.0
2013-05-07 13:25:00,162.38,162.48,162.38,162.45,448600.0,130.8484,130.9289,130.8484,130.9048,448600.0
2013-05-07 13:30:00,162.45,162.48,162.43,162.47,262400.0,130.9048,130.9289,130.8886,130.9209,262400.0
2013-05-07 13:35:00,162.47,162.57,162.46,162.51,971000.0,130.9209,131.0015,130.9128,130.9531,971000.0
2013-05-07 13:40:00,162.52,162.59,162.51,162.57,843200.0,130.9612,131.0176,130.9531,131.0015,843200.0
2013-05-07 13:45:00,162.56,162.59,162.55,162.58,553800.0,130.9934,131.0176,130.9853,131.0095,553800.0
2013-05-07 13:50:00,162.58,162.63,162.55,162.57,744800.0,131.0095,131.0498,130.9853,131.0015,744800.0
2013-05-07 13:55:00,162.58,162.59,162.56,162.56,378000.0,131.0095,131.0176,130.9934,130.9934,378000.0
2013-05-07 14:00:00,162.56,162.58,162.54,162.56,439600.0,130.9934,131.0095,130.9773,130.9934,439600.0
2013-05-07 14:05:00,162.56,162.59,162.55,162.59,406400.0,130.9934,131.0176,130.9853,131.0176,406400.0
2013-05-07 14:10:00,162.59,162.61,162.57,162.6,427800.0,131.0176,131.0337,131.0015,131.0256,427800.0
2013-05-07 14:15:00,162.61,162.62,162.57,162.58,403800.0,131.0337,131.0417,131.0015,131.0095,403800.0
2013-05-07 14:20:00,162.58,162.58,162.52,162.55,600500.0,131.0095,131.0095,130.9612,130.9853,600500.0
2013-05-07 14:25:00,162.55,162.58,162.51,162.53,718300.0,130.9853,131.0095,130.9531,130.9692,718300.0
2013-05-07 14:30:00,162.53,162.55,162.47,162.47,895900.0,130.9692,130.9853,130.9209,130.9209,895900.0
2013-05-07 14:35:00,162.47,162.5,162.42,162.45,1023200.0,130.9209,130.945,130.8806,130.9048,1023200.0
2013-05-07 14:40:00,162.45,162.5,162.44,162.47,662000.0,130.9048,130.945,130.8967,130.9209,662000.0
2013-05-07 14:45:00,162.47,162.56,162.47,162.55,630300.0,130.9209,130.9934,130.9209,130.9853,630300.0
2013-05-07 14:50:00,162.55,162.57,162.52,162.55,412000.0,130.9853,131.0015,130.9612,130.9853,412000.0
2013-05-07 14:55:00,162.55,162.63,162.53,162.61,663900.0,130.9853,131.0498,130.9692,131.0337,663900.0
2013-05-07 15:00:00,162.62,162.65,162.56,162.56,718400.0,131.0417,131.0659,130.9934,130.9934,718400.0
2013-05-07 15:05:00,162.57,162.61,162.56,162.6,727900.0,131.0015,131.0337,130.9934,131.0256,727900.0
2013-05-07 15:10:00,162.6,162.63,162.57,162.62,542600.0,131.0256,131.0498,131.0015,131.0417,542600.0
2013-05-07 15:15:00,162.62,162.64,162.59,162.61,771300.0,131.0417,131.0579,131.0176,131.0337,771300.0
2013-05-07 15:20:00,162.61,162.63,162.57,162.61,784200.0,131.0337,131.0498,131.0015,131.0337,784200.0
2013-05-07 15:25:00,162.61,162.61,162.58,162.59,488200.0,131.0337,131.0337,131.0095,131.0176,488200.0
2013-05-07 15:30:00,162.59,162.62,162.57,162.59,757300.0,131.0176,131.0417,131.0015,131.0176,757300.0
2013-05-07 15:35:00,162.59,162.59,162.52,162.58,1208200.0,131.0176,131.0176,130.9612,131.0095,1208200.0
2013-05-07 15:40:00,162.58,162.62,162.55,162.56,769600.0,131.0095,131.0417,130.9853,130.9934,769600.0
2013-05-07 15:45:00,162.56,162.61,162.52,162.52,1336200.0,130.9934,131.0337,130.9612,130.9612,1336200.0
2013-05-07 15:50:00,162.52,162.56,162.52,162.55,1487100.0,130.9612,130.9934,130.9612,130.9853,1487100.0
2013-05-07 15:55:00,162.55,162.63,162.5,162.59,3789300.0,130.9853,131.0498,130.945,131.0176,3789300.0
2013-05-08 09:30:00,162.42,162.55,162.38,162.38,2974000.0,130.8806,130.9853,130.8484,130.8484,2974000.0
2013-05-08 09:35:00,162.39,162.46,162.33,162.42,1990900.0,130.8564,130.9128,130.8081,130.8806,1990900.0
2013-05-08 09:40:00,162.42,162.55,162.37,162.53,1466000.0,130.8806,130.9853,130.8403,130.9692,1466000.0
2013-05-08 09:45:00,162.53,162.59,162.51,162.54,1249500.0,130.9692,131.0176,130.9531,130.9773,1249500.0
2013-05-08 09:50:00,162.54,162.68,162.5,162.68,1767300.0,130.9773,131.0901,130.945,131.0901,1767300.0
2013-05-08 09:55:00,162.68,162.78,162.6,162.78,1634600.0,131.0901,131.1707,131.0256,131.1707,1634600.0
2013-05-08 10:00:00,162.78,162.83,162.76,162.8,1708300.0,131.1707,131.211,131.1546,131.1868,1708300.0
2013-05-08 10:05:00,162.8,162.81,162.71,162.75,1327700.0,131.1868,131.1949,131.1143,131.1465,1327700.0
2013-05-08 10:10:00,162.75,162.88,162.75,162.85,2141400.0,131.1465,131.2513,131.1465,131.2271,2141400.0
2013-05-08 10:15:00,162.85,162.92,162.79,162.79,1967800.0,131.2271,131.2835,131.1787,131.1787,1967800.0
2013-05-08 10:20:00,162.8,162.86,162.78,162.81,1575800.0,131.1868,131.2351,131.1707,131.1949,1575800.0
2013-05-08 10:25:00,162.81,162.88,162.78,162.87,657600.0,131.1949,131.2513,131.1707,131.2432,657600.0
2013-05-08 10:30:00,162.88,162.94,162.82,162.93,825600.0,131.2513,131.2996,131.2029,131.2916,825600.0
2013-05-08 10:35:00,162.93,163.01,162.92,162.97,1342500.0,131.2916,131.356,131.2835,131.3238,1342500.0
2013-05-08 10:40:00,162.97,163.0,162.95,163.0,639300.0,131.3238,131.348,131.3077,131.348,639300.0
2013-05-08 10:45:00,163.0,163.04,162.95,163.01,992800.0,131.348,131.3802,131.3077,131.356,992800.0
2013-05-08 10:50:00,163.01,163.08,162.98,163.02,1251600.0,131.356,131.4124,131.3318,131.3641,1251600.0
2013-05-08 10:55:00,163.02,163.04,162.94,162.95,1292800.0,131.3641,131.3802,131.2996,131.3077,1292800.0
2013-05-08 11:00:00,162.94,163.01,162.94,162.97,684700.0,131.2996,131.356,131.2996,131.3238,684700.0
2013-05-08 11:05:00,162.97,163.09,162.95,163.08,678500.0,131.3238,131.4205,131.3077,131.4124,678500.0
2013-05-08 11:10:00,163.07,163.12,163.06,163.09,894000.0,131.4044,131.4447,131.3963,131.4205,894000.0
2013-05-08 11:15:00,163.09,163.14,163.07,163.11,773200.0,131.4205,131.4608,131.4044,131.4366,773200.0
2013-05-08 11:20:00,163.11,163.14,163.09,163.09,520900.0,131.4366,131.4608,131.4205,131.4205,520900.0
2013-05-08 11:25:00,163.09,163.13,163.07,163.12,673900.0,131.4205,131.4527,131.4044,131.4447,673900.0
2013-05-08 11:30:00,163.12,163.13,163.08,163.11,617700.0,131.4447,131.4527,131.4124,131.4366,617700.0
2013-05-08 11:35:00,163.12,163.15,163.11,163.15,455800.0,131.4447,131.4688,131.4366,131.4688,455800.0
2013-05-08 11:40:00,163.15,163.15,163.1,163.13,671600.0,131.4688,131.4688,131.4285,131.4527,671600.0
2013-05-08 11:45:00,163.13,163.13,163.1,163.11,313500.0,131.4527,131.4527,131.4285,131.4366,313500.0
2013-05-08 11:50:00,163.11,163.15,163.09,163.13,576600.0,131.4366,131.4688,131.4205,131.4527,576600.0
2013-05-08 11:55:00,163.13,163.2,163.11,163.18,715800.0,131.4527,131.5091,131.4366,131.493,715800.0
2013-05-08 12:00:00,163.18,163.21,163.17,163.2,680400.0,131.493,131.5172,131.4849,131.5091,680400.0
2013-05-08 12:05:00,163.2,163.24,163.18,163.21,632300.0,131.5091,131.5414,131.493,131.5172,632300.0
2013-05-08 12:10:00,163.21,163.21,163.18,163.18,339500.0,131.5172,131.5172,131.493,131.493,339500.0
2013-05-08 12:15:00,163.18,163.19,163.14,163.16,481000.0,131.493,131.5011,131.4608,131.4769,481000.0
2013-05-08 12:20:00,163.16,163.22,163.13,163.17,911200.0,131.4769,131.5252,131.4527,131.4849,911200.0
2013-05-08 12:25:00,163.17,163.17,163.07,163.08,929200.0,131.4849,131.4849,131.4044,131.4124,929200.0
2013-05-08 12:30:00,163.09,163.09,162.98,162.98,1288500.0,131.4205,131.4205,131.3318,131.3318,1288500.0
2013-05-08 12:35:00,162.98,163.06,162.98,163.04,745400.0,131.3318,131.3963,131.3318,131.3802,745400.0
2013-05-08 12:40:00,163.05,163.08,163.03,163.07,373200.0,131.3882,131.4124,131.3721,131.4044,373200.0
2013-05-08 12:45:00,163.07,163.13,163.04,163.09,464800.0,131.4044,131.4527,131.3802,131.4205,464800.0
2013-05-08 12:50:00,163.09,163.11,163.07,163.09,359300.0,131.4205,131.4366,131.4044,131.4205,359300.0
2013-05-08 12:55:00,163.09,163.12,163.05,163.1,335200.0,131.4205,131.4447,131.3882,131.4285,335200.0
2013-05-08 13:00:00,163.11,163.15,163.1,163.14,261000.0,131.4366,131.4688,131.4285,131.4608,261000.0
2013-05-08 13:05:00,163.14,163.21,163.13,163.15,805400.0,131.4608,131.5172,131.4527,131.4688,805400.0
2013-05-08 13:10:00,163.16,163.19,163.12,163.13,690000.0,131.4769,131.5011,131.4447,131.4527,690000.0
2013-05-08 13:15:00,163.14,163.2,163.1,163.2,535900.0,131.4608,131.5091,131.4285,131.5091,535900.0
2013-05-08 13:20:00,163.2,163.23,163.17,163.19,500600.0,131.5091,131.5333,131.4849,131.5011,500600.0
2013-05-08 13:25:00,163.19,163.2,163.12,163.15,583500.0,131.5011,131.5091,131.4447,131.4688,583500.0
2013-05-08 13:30:00,163.14,163.22,163.14,163.21,594600.0,131.4608,131.5252,131.4608,131.5172,594600.0
2013-05-08 13:35:00,163.22,163.23,163.13,163.16,580600.0,131.5252,131.5333,131.4527,131.4769,580600.0
2013-05-08 13:40:00,163.16,163.16,163.07,163.09,938100.0,131.4769,131.4769,131.4044,131.4205,938100.0
2013-05-08 13:45:00,163.09,163.13,163.05,163.05,580600.0,131.4205,131.4527,131.3882,131.3882,580600.0
2013-05-08 13:50:00,163.06,163.09,163.02,163.09,742200.0,131.3963,131.4205,131.3641,131.4205,742200.0
2013-05-08 13:55:00,163.08,163.09,163.02,163.05,613700.0,131.4124,131.4205,131.3641,131.3882,613700.0
2013-05-08 14:00:00,163.06,163.11,163.03,163.09,680600.0,131.3963,131.4366,131.3721,131.4205,680600.0
2013-05-08 14:05:00,163.1,163.12,163.05,163.1,617200.0,131.4285,131.4447,131.3882,131.4285,617200.0
2013-05-08 14:10:00,163.1,163.11,163.05,163.1,410200.0,131.4285,131.4366,131.3882,131.4285,410200.0
2013-05-08 14:15:00,163.1,163.11,163.05,163.08,808700.0,131.4285,131.4366,131.3882,131.4124,808700.0
2013-05-08 14:20:00,163.09,163.15,163.08,163.11,367200.0,131.4205,131.4688,131.4124,131.4366,367200.0
2013-05-08 14:25:00,163.11,163.11,163.07,163.08,466000.0,131.4366,131.4366,131.4044,131.4124,466000.0
2013-05-08 14:30:00,163.08,163.09,162.93,162.95,1097800.0,131.4124,131.4205,131.2916,131.3077,1097800.0
2013-05-08 14:35:00,162.95,162.95,162.84,162.91,1460300.0,131.3077,131.3077,131.219,131.2754,1460300.0
2013-05-08 14:40:00,162.91,162.91,162.79,162.82,1096100.0,131.2754,131.2754,131.1787,131.2029,1096100.0
2013-05-08 14:45:00,162.82,162.86,162.73,162.84,1429200.0,131.2029,131.2351,131.1304,131.219,1429200.0
2013-05-08 14:50:00,162.83,162.92,162.8,162.87,983500.0,131.211,131.2835,131.1868,131.2432,983500.0
2013-05-08 14:55:00,162.87,162.94,162.86,162.93,479400.0,131.2432,131.2996,131.2351,131.2916,479400.0
2013-05-08 15:00:00,162.94,162.96,162.91,162.94,750800.0,131.2996,131.3157,131.2754,131.2996,750800.0
2013-05-08 15:05:00,162.94,163.02,162.91,163.0,660700.0,131.2996,131.3641,131.2754,131.348,660700.0
2013-05-08 15:10:00,163.0,163.07,163.0,163.05,795600.0,131.348,131.4044,131.348,131.3882,795600.0
2013-05-08 15:15:00,163.05,163.15,163.01,163.13,1256700.0,131.3882,131.4688,131.356,131.4527,1256700.0
2013-05-08 15:20:00,163.13,163.22,163.13,163.2,1840500.0,131.4527,131.5252,131.4527,131.5091,1840500.0
2013-05-08 15:25:00,163.19,163.31,163.19,163.25,2065800.0,131.5011,131.5978,131.5011,131.5494,2065800.0
2013-05-08 15:30:00,163.26,163.35,163.25,163.28,1435000.0,131.5575,131.63,131.5494,131.5736,1435000.0
2013-05-08 15:35:00,163.28,163.29,163.22,163.25,1186700.0,131.5736,131.5816,131.5252,131.5494,1186700.0
2013-05-08 15:40:00,163.26,163.28,163.25,163.27,981600.0,131.5575,131.5736,131.5494,131.5655,981600.0
2013-05-08 15:45:00,163.28,163.34,163.27,163.32,2191000.0,131.5736,131.6219,131.5655,131.6058,2191000.0
2013-05-08 15:50:00,163.31,163.36,163.26,163.29,1371300.0,131.5978,131.6381,131.5575,131.5816,1371300.0
2013-05-08 15:55:00,163.28,163.39,163.27,163.34,4851900.0,131.5736,131.6622,131.5655,131.6219,4851900.0
2013-05-09 09:30:00,163.27,163.41,163.21,163.37,2709000.0,131.5655,131.6783,131.5172,131.6461,2709000.0
2013-05-09 09:35:00,163.37,163.41,163.27,163.37,1621600.0,131.6461,131.6783,131.5655,131.6461,1621600.0
2013-05-09 09:40:00,163.38,163.47,163.28,163.29,1798600.0,131.6542,131.7267,131.5736,131.5816,1798600.0
2013-05-09 09:45:00,163.29,163.4,163.18,163.18,1195100.0,131.5816,131.6703,131.493,131.493,1195100.0
2013-05-09 09:50:00,163.19,163.42,163.18,163.42,1083600.0,131.5011,131.6864,131.493,131.6864,1083600.0
2013-05-09 09:55:00,163.42,163.45,163.34,163.37,1028800.0,131.6864,131.7106,131.6219,131.6461,1028800.0
2013-05-09 10:00:00,163.37,163.38,163.25,163.27,1367700.0,131.6461,131.6542,131.5494,131.5655,1367700.0
2013-05-09 10:05:00,163.27,163.28,163.04,163.06,2198900.0,131.5655,131.5736,131.3802,131.3963,2198900.0
2013-05-09 10:10:00,163.07,163.17,163.02,163.15,1650900.0,131.4044,131.4849,131.3641,131.4688,1650900.0
2013-05-09 10:15:00,163.15,163.16,162.97,163.0,1228100.0,131.4688,131.4769,131.3238,131.348,1228100.0
2013-05-09 10:20:00,163.0,163.03,162.88,162.88,1464100.0,131.348,131.3721,131.2513,131.2513,1464100.0
2013-05-09 10:25:00,162.89,162.95,162.85,162.91,1748700.0,131.2593,131.3077,131.2271,131.2754,1748700.0
2013-05-09 10:30:00,162.91,163.02,162.9,162.99,1061200.0,131.2754,131.3641,131.2674,131.3399,1061200.0
2013-05-09 10:35:00,162.99,163.12,162.98,163.07,980000.0,131.3399,131.4447,131.3318,131.4044,980000.0
2013-05-09 10:40:00,163.08,163.11,163.01,163.08,886700.0,131.4124,131.4366,131.356,131.4124,886700.0
2013-05-09 10:45:00,163.08,163.14,163.08,163.11,772000.0,131.4124,131.4608,131.4124,131.4366,772000.0
2013-05-09 10:50:00,163.1,163.13,162.98,162.99,676200.0,131.4285,131.4527,131.3318,131.3399,676200.0
2013-05-09 10:55:00,162.99,163.04,162.96,162.97,907900.0,131.3399,131.3802,131.3157,131.3238,907900.0
2013-05-09 11:00:00,162.97,163.14,162.93,163.12,1791000.0,131.3238,131.4608,131.2916,131.4447,1791000.0
2013-05-09 11:05:00,163.11,163.14,163.06,163.11,616000.0,131.4366,131.4608,131.3963,131.4366,616000.0
2013-05-09 11:10:00,163.11,163.13,163.06,163.08,784500.0,131.4366,131.4527,131.3963,131.4124,784500.0
2013-05-09 11:15:00,163.07,163.09,162.96,162.99,872600.0,131.4044,131.4205,131.3157,131.3399,872600.0
2013-05-09 11:20:00,162.99,163.1,162.98,163.07,581700.0,131.3399,131.4285,131.3318,131.4044,581700.0
2013-05-09 11:25:00,163.07,163.19,163.04,163.19,752500.0,131.4044,131.5011,131.3802,131.5011,752500.0
2013-05-09 11:30:00,163.19,163.23,163.09,163.11,1460700.0,131.5011,131.5333,131.4205,131.4366,1460700.0
2013-05-09 11:35:00,163.11,163.14,163.1,163.13,603500.0,131.4366,131.4608,131.4285,131.4527,603500.0
2013-05-09 11:40:00,163.14,163.22,163.13,163.15,898800.0,131.4608,131.5252,131.4527,131.4688,898800.0
2013-05-09 11:45:00,163.15,163.19,163.13,163.15,422300.0,131.4688,131.5011,131.4527,131.4688,422300.0
2013-05-09 11:50:00,163.15,163.16,163.09,163.12,791500.0,131.4688,131.4769,131.4205,131.4447,791500.0
2013-05-09 11:55:00,163.12,163.13,163.09,163.12,410900.0,131.4447,131.4527,131.4205,131.4447,410900.0
2013-05-09 12:00:00,163.12,163.19,163.11,163.14,399600.0,131.4447,131.5011,131.4366,131.4608,399600.0
2013-05-09 12:05:00,163.14,163.18,163.08,163.16,656700.0,131.4608,131.493,131.4124,131.4769,656700.0
2013-05-09 12:10:00,163.15,163.17,163.12,163.14,212800.0,131.4688,131.4849,131.4447,131.4608,212800.0
2013-05-09 12:15:00,163.13,163.14,163.08,163.09,367600.0,131.4527,131.4608,131.4124,131.4205,367600.0
2013-05-09 12:20:00,163.09,163.09,162.96,163.05,1059800.0,131.4205,131.4205,131.3157,131.3882,1059800.0
2013-05-09 12:25:00,163.05,163.05,162.99,163.02,343800.0,131.3882,131.3882,131.3399,131.3641,343800.0
2013-05-09 12:30:00,163.01,163.09,163.01,163.09,272600.0,131.356,131.4205,131.356,131.4205,272600.0
2013-05-09 12:35:00,163.09,163.12,163.06,163.11,342900.0,131.4205,131.4447,131.3963,131.4366,342900.0
2013-05-09 12:40:00,163.12,163.18,163.11,163.12,616500.0,131.4447,131.493,131.4366,131.4447,616500.0
2013-05-09 12:45:00,163.12,163.14,163.11,163.12,167100.0,131.4447,131.4608,131.4366,131.4447,167100.0
2013-05-09 12:50:00,163.11,163.16,163.11,163.15,348300.0,131.4366,131.4769,131.4366,131.4688,348300.0
2013-05-09 12:55:00,163.14,163.34,163.13,163.33,1306700.0,131.4608,131.6219,131.4527,131.6139,1306700.0
2013-05-09 13:00:00,163.33,163.4,163.28,163.39,1378800.0,131.6139,131.6703,131.5736,131.6622,1378800.0
2013-05-09 13:05:00,163.39,163.44,163.38,163.4,894700.0,131.6622,131.7025,131.6542,131.6703,894700.0
2013-05-09 13:10:00,163.4,163.41,163.37,163.38,427200.0,131.6703,131.6783,131.6461,131.6542,427200.0
2013-05-09 13:15:00,163.37,163.45,163.37,163.42,796000.0,131.6461,131.7106,131.6461,131.6864,796000.0
2013-05-09 13:20:00,163.42,163.44,163.39,163.43,573700.0,131.6864,131.7025,131.6622,131.6945,573700.0
2013-05-09 13:25:00,163.43,163.44,163.4,163.42,510800.0,131.6945,131.7025,131.6703,131.6864,510800.0
2013-05-09 13:30:00,163.42,163.58,163.42,163.58,1317900.0,131.6864,131.8153,131.6864,131.8153,1317900.0
2013-05-09 13:35:00,163.57,163.58,163.55,163.56,565900.0,131.8073,131.8153,131.7912,131.7992,565900.0
2013-05-09 13:40:00,163.56,163.64,163.53,163.63,981200.0,131.7992,131.8637,131.775,131.8556,981200.0
2013-05-09 13:45:00,163.63,163.7,163.62,163.66,943100.0,131.8556,131.912,131.8476,131.8798,943100.0
2013-05-09 13:50:00,163.66,163.66,163.56,163.57,684400.0,131.8798,131.8798,131.7992,131.8073,684400.0
2013-05-09 13:55:00,163.58,163.67,163.53,163.61,816500.0,131.8153,131.8879,131.775,131.8395,816500.0
2013-05-09 14:00:00,163.61,163.64,163.56,163.57,493000.0,131.8395,131.8637,131.7992,131.8073,493000.0
2013-05-09 14:05:00,163.58,163.58,163.45,163.45,696900.0,131.8153,131.8153,131.7106,131.7106,696900.0
2013-05-09 14:10:00,163.46,163.48,163.43,163.47,686600.0,131.7186,131.7347,131.6945,131.7267,686600.0
2013-05-09 14:15:00,163.48,163.5,163.43,163.48,573000.0,131.7347,131.7509,131.6945,131.7347,573000.0
2013-05-09 14:20:00,163.48,163.5,163.43,163.44,505700.0,131.7347,131.7509,131.6945,131.7025,505700.0
2013-05-09 14:25:00,163.44,163.58,163.42,163.52,768500.0,131.7025,131.8153,131.6864,131.767,768500.0
2013-05-09 14:30:00,163.53,163.55,163.45,163.45,555200.0,131.775,131.7912,131.7106,131.7106,555200.0
2013-05-09 14:35:00,163.45,163.46,163.22,163.23,1556900.0,131.7106,131.7186,131.5252,131.5333,1556900.0
2013-05-09 14:40:00,163.24,163.25,163.11,163.16,1565800.0,131.5414,131.5494,131.4366,131.4769,1565800.0
2013-05-09 14:45:00,163.16,163.17,163.04,163.04,993900.0,131.4769,131.4849,131.3802,131.3802,993900.0
2013-05-09 14:50:00,163.05,163.09,162.91,162.99,1522300.0,131.3882,131.4205,131.2754,131.3399,1522300.0
2013-05-09 14:55:00,162.99,162.99,162.71,162.72,2467300.0,131.3399,131.3399,131.1143,131.1223,2467300.0
2013-05-09 15:00:00,162.72,162.83,162.47,162.71,4306400.0,131.1223,131.211,130.9209,131.1143,4306400.0
2013-05-09 15:05:00,162.71,162.93,162.68,162.84,2466800.0,131.1143,131.2916,131.0901,131.219,2466800.0
2013-05-09 15:10:00,162.85,162.93,162.77,162.79,1100700.0,131.2271,131.2916,131.1626,131.1787,1100700.0
2013-05-09 15:15:00,162.79,162.92,162.69,162.9,2136800.0,131.1787,131.2835,131.0982,131.2674,2136800.0
2013-05-09 15:20:00,162.92,163.07,162.86,163.06,1795600.0,131.2835,131.4044,131.2351,131.3963,1795600.0
2013-05-09 15:25:00,163.06,163.07,162.93,163.0,1193900.0,131.3963,131.4044,131.2916,131.348,1193900.0
2013-05-09 15:30:00,162.99,163.12,162.97,162.97,1601000.0,131.3399,131.4447,131.3238,131.3238,1601000.0
2013-05-09 15:35:00,162.98,163.04,162.83,162.84,1464100.0,131.3318,131.3802,131.211,131.219,1464100.0
2013-05-09 15:40:00,162.85,162.91,162.78,162.8,1097900.0,131.2271,131.2754,131.1707,131.1868,1097900.0
2013-05-09 15:45:00,162.8,162.81,162.65,162.81,2301700.0,131.1868,131.1949,131.0659,131.1949,2301700.0
2013-05-09 15:50:00,162.81,162.81,162.47,162.53,2355500.0,131.1949,131.1949,130.9209,130.9692,2355500.0
2013-05-09 15:55:00,162.52,162.89,162.51,162.88,4004300.0,130.9612,131.2593,130.9531,131.2513,4004300.0
2013-05-10 09:30:00,162.99,163.17,162.86,163.02,2865300.0,131.3399,131.4849,131.2351,131.3641,2865300.0
2013-05-10 09:35:00,163.01,163.22,162.96,163.05,2008800.0,131.356,131.5252,131.3157,131.3882,2008800.0
2013-05-10 09:40:00,163.04,163.11,162.79,162.89,2063300.0,131.3802,131.4366,131.1787,131.2593,2063300.0
2013-05-10 09:45:00,162.89,163.02,162.8,162.96,1254300.0,131.2593,131.3641,131.1868,131.3157,1254300.0
2013-05-10 09:50:00,162.95,162.97,162.84,162.85,1090500.0,131.3077,131.3238,131.219,131.2271,1090500.0
2013-05-10 09:55:00,162.85,163.3,162.82,163.25,1588800.0,131.2271,131.5897,131.2029,131.5494,1588800.0
2013-05-10 10:00:00,163.24,163.4,163.24,163.25,2288700.0,131.5414,131.6703,131.5414,131.5494,2288700.0
2013-05-10 10:05:00,163.25,163.38,163.15,163.24,1492400.0,131.5494,131.6542,131.4688,131.5414,1492400.0
2013-05-10 10:10:00,163.24,163.31,163.18,163.23,913800.0,131.5414,131.5978,131.493,131.5333,913800.0
2013-05-10 10:15:00,163.24,163.37,163.2,163.29,1373300.0,131.5414,131.6461,131.5091,131.5816,1373300.0
2013-05-10 10:20:00,163.25,163.26,163.1,163.14,1112800.0,131.5494,131.5575,131.4285,131.4608,1112800.0
2013-05-10 10:25:00,163.14,163.18,163.07,163.08,846100.0,131.4608,131.493,131.4044,131.4124,846100.0
2013-05-10 10:30:00,163.08,163.09,162.69,162.76,2472100.0,131.4124,131.4205,131.0982,131.1546,2472100.0
2013-05-10 10:35:00,162.76,162.78,162.61,162.71,2440300.0,131.1546,131.1707,131.0337,131.1143,2440300.0
2013-05-10 10:40:00,162.71,162.85,162.65,162.85,1394600.0,131.1143,131.2271,131.0659,131.2271,1394600.0
2013-05-10 10:45:00,162.84,162.92,162.71,162.84,1489400.0,131.219,131.2835,131.1143,131.219,1489400.0
2013-05-10 10:50:00,162.83,162.89,162.71,162.85,1238100.0,131.211,131.2593,131.1143,131.2271,1238100.0
2013-05-10 10:55:00,162.84,162.99,162.82,162.91,801200.0,131.219,131.3399,131.2029,131.2754,801200.0
2013-05-10 11:00:00,162.92,162.97,162.84,162.88,779800.0,131.2835,131.3238,131.219,131.2513,779800.0
2013-05-10 11:05:00,162.88,163.1,162.88,163.05,1264300.0,131.2513,131.4285,131.2513,131.3882,1264300.0
2013-05-10 11:10:00,163.06,163.08,163.0,163.03,753600.0,131.3963,131.4124,131.348,131.3721,753600.0
2013-05-10 11:15:00,163.04,163.04,162.9,162.96,762500.0,131.3802,131.3802,131.2674,131.3157,762500.0
2013-05-10 11:20:00,162.95,162.97,162.8,162.86,1680700.0,131.3077,131.3238,131.1868,131.2351,1680700.0
2013-05-10 11:25:00,162.86,163.07,162.84,163.07,708000.0,131.2351,131.4044,131.219,131.4044,708000.0
2013-05-10 11:30:00,163.07,163.22,163.04,163.14,1864000.0,131.4044,131.5252,131.3802,131.4608,1864000.0
2013-05-10 11:35:00,163.14,163.19,163.1,163.1,500200.0,131.4608,131.5011,131.4285,131.4285,500200.0
2013-05-10 11:40:00,163.1,163.11,162.95,163.01,1010900.0,131.4285,131.4366,131.3077,131.356,1010900.0
2013-05-10 11:45:00,163.0,163.03,162.85,162.88,786500.0,131.348,131.3721,131.2271,131.2513,786500.0
2013-05-10 11:50:00,162.87,162.88,162.68,162.71,1603800.0,131.2432,131.2513,131.0901,131.1143,1603800.0
2013-05-10 11:55:00,162.72,162.8,162.64,162.65,994000.0,131.1223,131.1868,131.0579,131.0659,994000.0
2013-05-10 12:00:00,162.65,162.72,162.62,162.63,1163200.0,131.0659,131.1223,131.0417,131.0498,1163200.0
2013-05-10 12:05:00,162.62,162.63,162.51,162.54,1645900.0,131.0417,131.0498,130.9531,130.9773,1645900.0
2013-05-10 12:10:00,162.54,162.74,162.54,162.74,764000.0,130.9773,131.1384,130.9773,131.1384,764000.0
2013-05-10 12:15:00,162.73,162.79,162.7,162.76,796300.0,131.1304,131.1787,131.1062,131.1546,796300.0
2013-05-10 12:20:00,162.76,162.85,162.73,162.82,505400.0,131.1546,131.2271,131.1304,131.2029,505400.0
2013-05-10 12:25:00,162.82,162.87,162.81,162.81,475000.0,131.2029,131.2432,131.1949,131.1949,475000.0
2013-05-10 12:30:00,162.82,162.86,162.78,162.83,693900.0,131.2029,131.2351,131.1707,131.211,693900.0
2013-05-10 12:35:00,162.84,162.87,162.76,162.78,863500.0,131.219,131.2432,131.1546,131.1707,863500.0
2013-05-10 12:40:00,162.78,162.88,162.75,162.87,498800.0,131.1707,131.2513,131.1465,131.2432,498800.0
2013-05-10 12:45:00,162.87,162.96,162.79,162.86,882500.0,131.2432,131.3157,131.1787,131.2351,882500.0
2013-05-10 12:50:00,162.86,162.92,162.79,162.83,713700.0,131.2351,131.2835,131.1787,131.211,713700.0
2013-05-10 12:55:00,162.84,162.91,162.79,162.83,597400.0,131.219,131.2754,131.1787,131.211,597400.0
2013-05-10 13:00:00,162.83,162.89,162.82,162.86,405100.0,131.211,131.2593,131.2029,131.2351,405100.0
2013-05-10 13:05:00,162.86,163.02,162.86,162.97,1278600.0,131.2351,131.3641,131.2351,131.3238,1278600.0
2013-05-10 13:10:00,162.97,163.0,162.91,162.95,665700.0,131.3238,131.348,131.2754,131.3077,665700.0
2013-05-10 13:15:00,162.94,163.0,162.9,162.97,357100.0,131.2996,131.348,131.2674,131.3238,357100.0
2013-05-10 13:20:00,162.97,162.99,162.92,162.98,276800.0,131.3238,131.3399,131.2835,131.3318,276800.0
2013-05-10 13:25:00,162.99,163.11,162.97,163.07,1484000.0,131.3399,131.4366,131.3238,131.4044,1484000.0
2013-05-10 13:30:00,163.07,163.11,163.03,163.04,626500.0,131.4044,131.4366,131.3721,131.3802,626500.0
2013-05-10 13:35:00,163.05,163.05,162.95,162.96,558000.0,131.3882,131.3882,131.3077,131.3157,558000.0
2013-05-10 13:40:00,162.97,163.0,162.95,162.97,385100.0,131.3238,131.348,131.3077,131.3238,385100.0
2013-05-10 13:45:00,162.97,163.05,162.93,162.98,901100.0,131.3238,131.3882,131.2916,131.3318,901100.0
2013-05-10 13:50:00,162.98,163.06,162.97,163.0,661700.0,131.3318,131.3963,131.3238,131.348,661700.0
2013-05-10 13:55:00,163.0,163.06,162.91,162.93,547000.0,131.348,131.3963,131.2754,131.2916,547000.0
2013-05-10 14:00:00,162.94,162.99,162.93,162.96,326500.0,131.2996,131.3399,131.2916,131.3157,326500.0
2013-05-10 14:05:00,162.97,163.13,162.96,163.12,711500.0,131.3238,131.4527,131.3157,131.4447,711500.0
2013-05-10 14:10:00,163.11,163.17,163.09,163.09,947100.0,131.4366,131.4849,131.4205,131.4205,947100.0
2013-05-10 14:15:00,163.09,163.09,163.01,163.02,606700.0,131.4205,131.4205,131.356,131.3641,606700.0
2013-05-10 14:20:00,163.02,163.05,162.99,163.01,300900.0,131.3641,131.3882,131.3399,131.356,300900.0
2013-05-10 14:25:00,163.0,163.13,163.0,163.11,487700.0,131.348,131.4527,131.348,131.4366,487700.0
2013-05-10 14:30:00,163.12,163.16,163.09,163.11,518000.0,131.4447,131.4769,131.4205,131.4366,518000.0
2013-05-10 14:35:00,163.11,163.12,163.03,163.05,435200.0,131.4366,131.4447,131.3721,131.3882,435200.0
2013-05-10 14:40:00,163.05,163.12,163.03,163.12,294100.0,131.3882,131.4447,131.3721,131.4447,294100.0
2013-05-10 14:45:00,163.12,163.15,163.08,163.14,337900.0,131.4447,131.4688,131.4124,131.4608,337900.0
2013-05-10 14:50:00,163.13,163.17,163.11,163.16,441400.0,131.4527,131.4849,131.4366,131.4769,441400.0
2013-05-10 14:55:00,163.16,163.17,163.04,163.05,510800.0,131.4769,131.4849,131.3802,131.3882,510800.0
2013-05-10 15:00:00,163.05,163.1,163.05,163.09,429400.0,131.3882,131.4285,131.3882,131.4205,429400.0
2013-05-10 15:05:00,163.09,163.15,163.05,163.13,381200.0,131.4205,131.4688,131.3882,131.4527,381200.0
2013-05-10 15:10:00,163.13,163.2,163.12,163.15,705700.0,131.4527,131.5091,131.4447,131.4688,705700.0
2013-05-10 15:15:00,163.15,163.15,163.09,163.09,559600.0,131.4688,131.4688,131.4205,131.4205,559600.0
2013-05-10 15:20:00,163.09,163.21,163.09,163.16,1470100.0,131.4205,131.5172,131.4205,131.4769,1470100.0
2013-05-10 15:25:00,163.16,163.17,163.06,163.09,761600.0,131.4769,131.4849,131.3963,131.4205,761600.0
2013-05-10 15:30:00,163.09,163.16,163.07,163.16,440900.0,131.4205,131.4769,131.4044,131.4769,440900.0
2013-05-10 15:35:00,163.16,163.18,163.07,163.08,750500.0,131.4769,131.493,131.4044,131.4124,750500.0
2013-05-10 15:40:00,163.09,163.26,163.08,163.22,1634900.0,131.4205,131.5575,131.4124,131.5252,1634900.0
2013-05-10 15:45:00,163.22,163.42,163.21,163.39,2641100.0,131.5252,131.6864,131.5172,131.6622,2641100.0
2013-05-10 15:50:00,163.4,163.45,163.34,163.4,2075600.0,131.6703,131.7106,131.6219,131.6703,2075600.0
2013-05-10 15:55:00,163.4,163.49,163.39,163.45,5162800.0,131.6703,131.7428,131.6622,131.7106,5162800.0
2013-05-13 09:30:00,163.2,163.33,163.11,163.3,2794400.0,131.5091,131.6139,131.4366,131.5897,2794400.0
2013-05-13 09:35:00,163.31,163.33,163.22,163.22,1072200.0,131.5978,131.6139,131.5252,131.5252,1072200.0
2013-05-13 09:40:00,163.23,163.28,163.08,163.08,1337400.0,131.5333,131.5736,131.4124,131.4124,1337400.0
2013-05-13 09:45:00,163.08,163.19,163.08,163.17,1323400.0,131.4124,131.5011,131.4124,131.4849,1323400.0
2013-05-13 09:50:00,163.17,163.17,162.9,162.9,2215400.0,131.4849,131.4849,131.2674,131.2674,2215400.0
2013-05-13 09:55:00,162.91,162.97,162.82,162.93,1292600.0,131.2754,131.3238,131.2029,131.2916,1292600.0
2013-05-13 10:00:00,162.93,163.04,162.85,162.92,1294900.0,131.2916,131.3802,131.2271,131.2835,1294900.0
2013-05-13 10:05:00,162.92,163.25,162.91,163.22,1489700.0,131.2835,131.5494,131.2754,131.5252,1489700.0
2013-05-13 10:10:00,163.23,163.39,163.2,163.33,1362600.0,131.5333,131.6622,131.5091,131.6139,1362600.0
2013-05-13 10:15:00,163.33,163.4,163.24,163.33,1180200.0,131.6139,131.6703,131.5414,131.6139,1180200.0
2013-05-13 10:20:00,163.33,163.34,163.21,163.22,1154000.0,131.6139,131.6219,131.5172,131.5252,1154000.0
2013-05-13 10:25:00,163.22,163.33,163.17,163.27,1484800.0,131.5252,131.6139,131.4849,131.5655,1484800.0
2013-05-13 10:30:00,163.28,163.41,163.24,163.38,675700.0,131.5736,131.6783,131.5414,131.6542,675700.0
2013-05-13 10:35:00,163.37,163.46,163.36,163.39,1074000.0,131.6461,131.7186,131.6381,131.6622,1074000.0
2013-05-13 10:40:00,163.39,163.42,163.31,163.34,1435700.0,131.6622,131.6864,131.5978,131.6219,1435700.0
2013-05-13 10:45:00,163.34,163.43,163.33,163.43,577800.0,131.6219,131.6945,131.6139,131.6945,577800.0
2013-05-13 10:50:00,163.42,163.45,163.32,163.39,1473800.0,131.6864,131.7106,131.6058,131.6622,1473800.0
2013-05-13 10:55:00,163.4,163.42,163.3,163.32,534600.0,131.6703,131.6864,131.5897,131.6058,534600.0
2013-05-13 11:00:00,163.32,163.33,163.26,163.27,679000.0,131.6058,131.6139,131.5575,131.5655,679000.0
2013-05-13 11:05:00,163.27,163.34,163.23,163.3,715000.0,131.5655,131.6219,131.5333,131.5897,715000.0
2013-05-13 11:10:00,163.3,163.41,163.27,163.41,730400.0,131.5897,131.6783,131.5655,131.6783,730400.0
2013-05-13 11:15:00,163.4,163.46,163.33,163.33,783500.0,131.6703,131.7186,131.6139,131.6139,783500.0
2013-05-13 11:20:00,163.33,163.34,163.22,163.22,693400.0,131.6139,131.6219,131.5252,131.5252,693400.0
2013-05-13 11:25:00,163.23,163.35,163.16,163.32,938300.0,131.5333,131.63,131.4769,131.6058,938300.0
2013-05-13 11:30:00,163.34,163.43,163.33,163.38,934600.0,131.6219,131.6945,131.6139,131.6542,934600.0
2013-05-13 11:35:00,163.39,163.51,163.38,163.5,1377800.0,131.6622,131.7589,131.6542,131.7509,1377800.0
2013-05-13 11:40:00,163.49,163.53,163.44,163.49,990400.0,131.7428,131.775,131.7025,131.7428,990400.0
2013-05-13 11:45:00,163.48,163.61,163.48,163.58,818000.0,131.7347,131.8395,131.7347,131.8153,818000.0
2013-05-13 11:50:00,163.59,163.67,163.57,163.62,928500.0,131.8234,131.8879,131.8073,131.8476,928500.0
2013-05-13 11:55:00,163.63,163.66,163.6,163.63,475300.0,131.8556,131.8798,131.8314,131.8556,475300.0
2013-05-13 12:00:00,163.63,163.71,163.61,163.69,644600.0,131.8556,131.9201,131.8395,131.904,644600.0
2013-05-13 12:05:00,163.7,163.77,163.68,163.72,771100.0,131.912,131.9684,131.8959,131.9281,771100.0
2013-05-13 12:10:00,163.72,163.77,163.71,163.75,734500.0,131.9281,131.9684,131.9201,131.9523,734500.0
2013-05-13 12:15:00,163.75,163.76,163.72,163.75,401800.0,131.9523,131.9604,131.9281,131.9523,401800.0
2013-05-13 12:20:00,163.75,163.81,163.72,163.77,633500.0,131.9523,132.0007,131.9281,131.9684,633500.0
2013-05-13 12:25:00,163.78,163.78,163.66,163.67,532000.0,131.9765,131.9765,131.8798,131.8879,532000.0
2013-05-13 12:30:00,163.68,163.73,163.67,163.7,440700.0,131.8959,131.9362,131.8879,131.912,440700.0
2013-05-13 12:35:00,163.7,163.72,163.62,163.62,386400.0,131.912,131.9281,131.8476,131.8476,386400.0
2013-05-13 12:40:00,163.63,163.65,163.6,163.64,249000.0,131.8556,131.8717,131.8314,131.8637,249000.0
2013-05-13 12:45:00,163.64,163.65,163.6,163.64,429600.0,131.8637,131.8717,131.8314,131.8637,429600.0
2013-05-13 12:50:00,163.64,163.65,162.93,163.61,381300.0,131.8637,131.8717,131.2916,131.8395,381300.0
2013-05-13 12:55:00,163.6,163.64,163.57,163.62,338700.0,131.8314,131.8637,131.8073,131.8476,338700.0
2013-05-13 13:00:00,163.63,163.66,163.61,163.63,266500.0,131.8556,131.8798,131.8395,131.8556,266500.0
2013-05-13 13:05:00,163.63,163.66,163.61,163.63,320400.0,131.8556,131.8798,131.8395,131.8556,320400.0
2013-05-13 13:10:00,163.63,163.67,163.62,163.64,427300.0,131.8556,131.8879,131.8476,131.8637,427300.0
2013-05-13 13:15:00,163.64,163.72,163.64,163.72,547500.0,131.8637,131.9281,131.8637,131.9281,547500.0
2013-05-13 13:20:00,163.72,163.73,163.65,163.65,384700.0,131.9281,131.9362,131.8717,131.8717,384700.0
2013-05-13 13:25:00,163.65,163.66,163.55,163.59,630500.0,131.8717,131.8798,131.7912,131.8234,630500.0
2013-05-13 13:30:00,163.58,163.59,163.5,163.53,660000.0,131.8153,131.8234,131.7509,131.775,660000.0
2013-05-13 13:35:00,163.53,163.55,163.43,163.46,551800.0,131.775,131.7912,131.6945,131.7186,551800.0
2013-05-13 13:40:00,163.46,163.48,163.35,163.36,988900.0,131.7186,131.7347,131.63,131.6381,988900.0
2013-05-13 13:45:00,163.36,163.39,163.35,163.36,492000.0,131.6381,131.6622,131.63,131.6381,492000.0
2013-05-13 13:50:00,163.36,163.44,163.35,163.43,543500.0,131.6381,131.7025,131.63,131.6945,543500.0
2013-05-13 13:55:00,163.44,163.47,163.41,163.41,585200.0,131.7025,131.7267,131.6783,131.6783,585200.0
2013-05-13 14:00:00,163.41,163.49,163.34,163.45,797100.0,131.6783,131.7428,131.6219,131.7106,797100.0
2013-05-13 14:05:00,163.46,163.49,163.44,163.45,568100.0,131.7186,131.7428,131.7025,131.7106,568100.0
2013-05-13 14:10:00,163.45,163.47,163.38,163.4,497400.0,131.7106,131.7267,131.6542,131.6703,497400.0
2013-05-13 14:15:00,163.4,163.45,163.39,163.42,494700.0,131.6703,131.7106,131.6622,131.6864,494700.0
2013-05-13 14:20:00,163.42,163.46,163.37,163.43,488800.0,131.6864,131.7186,131.6461,131.6945,488800.0
2013-05-13 14:25:00,163.44,163.46,163.41,163.44,592200.0,131.7025,131.7186,131.6783,131.7025,592200.0
2013-05-13 14:30:00,163.44,163.59,163.43,163.57,984300.0,131.7025,131.8234,131.6945,131.8073,984300.0
2013-05-13 14:35:00,163.58,163.59,163.54,163.58,569100.0,131.8153,131.8234,131.7831,131.8153,569100.0
2013-05-13 14:40:00,163.57,163.6,163.55,163.56,453600.0,131.8073,131.8314,131.7912,131.7992,453600.0
2013-05-13 14:45:00,163.56,163.57,163.52,163.54,361500.0,131.7992,131.8073,131.767,131.7831,361500.0
2013-05-13 14:50:00,163.54,163.57,163.54,163.55,588700.0,131.7831,131.8073,131.7831,131.7912,588700.0
2013-05-13 14:55:00,163.55,163.64,163.55,163.64,751400.0,131.7912,131.8637,131.7912,131.8637,751400.0
2013-05-13 15:00:00,163.64,163.67,163.56,163.59,601800.0,131.8637,131.8879,131.7992,131.8234,601800.0
2013-05-13 15:05:00,163.58,163.58,163.47,163.48,492600.0,131.8153,131.8153,131.7267,131.7347,492600.0
2013-05-13 15:10:00,163.48,163.49,163.34,163.36,1848600.0,131.7347,131.7428,131.6219,131.6381,1848600.0
2013-05-13 15:15:00,163.36,163.46,163.29,163.44,1223600.0,131.6381,131.7186,131.5816,131.7025,1223600.0
2013-05-13 15:20:00,163.43,163.44,163.36,163.41,521700.0,131.6945,131.7025,131.6381,131.6783,521700.0
2013-05-13 15:25:00,163.41,163.46,163.38,163.42,438900.0,131.6783,131.7186,131.6542,131.6864,438900.0
2013-05-13 15:30:00,163.42,163.49,163.4,163.46,668000.0,131.6864,131.7428,131.6703,131.7186,668000.0
2013-05-13 15:35:00,163.47,163.59,163.47,163.58,738800.0,131.7267,131.8234,131.7267,131.8153,738800.0
2013-05-13 15:40:00,163.58,163.59,163.51,163.54,957100.0,131.8153,131.8234,131.7589,131.7831,957100.0
2013-05-13 15:45:00,163.53,163.56,163.48,163.5,758500.0,131.775,131.7992,131.7347,131.7509,758500.0
2013-05-13 15:50:00,163.5,163.51,163.42,163.51,1049000.0,131.7509,131.7589,131.6864,131.7589,1049000.0
2013-05-13 15:55:00,163.5,163.6,163.46,163.54,2935700.0,131.7509,131.8314,131.7186,131.7831,2935700.0
2013-05-14 09:30:00,163.67,163.95,163.67,163.93,3575800.0,131.8879,132.1135,131.8879,132.0974,3575800.0
2013-05-14 09:35:00,163.93,164.13,163.89,164.08,2882100.0,132.0974,132.2585,132.0651,132.2182,2882100.0
2013-05-14 09:40:00,164.08,164.19,164.04,164.07,2470400.0,132.2182,132.3069,132.186,132.2102,2470400.0
2013-05-14 09:45:00,164.08,164.16,164.05,164.12,1688700.0,132.2182,132.2827,132.1941,132.2505,1688700.0
2013-05-14 09:50:00,164.12,164.27,164.12,164.24,2842900.0,132.2505,132.3713,132.2505,132.3472,2842900.0
2013-05-14 09:55:00,164.23,164.3,164.18,164.25,1729600.0,132.3391,132.3955,132.2988,132.3552,1729600.0
2013-05-14 10:00:00,164.25,164.31,164.25,164.26,1103100.0,132.3552,132.4036,132.3552,132.3633,1103100.0
2013-05-14 10:05:00,164.26,164.39,164.25,164.38,2101900.0,132.3633,132.468,132.3552,132.46,2101900.0
2013-05-14 10:10:00,164.38,164.45,164.34,164.43,1688700.0,132.46,132.5164,132.4278,132.5003,1688700.0
2013-05-14 10:15:00,164.43,164.54,164.42,164.49,2294600.0,132.5003,132.5889,132.4922,132.5486,2294600.0
2013-05-14 10:20:00,164.5,164.53,164.41,164.45,1454400.0,132.5567,132.5809,132.4842,132.5164,1454400.0
2013-05-14 10:25:00,164.45,164.71,164.44,164.68,1843600.0,132.5164,132.7259,132.5083,132.7017,1843600.0
2013-05-14 10:30:00,164.67,164.77,164.64,164.73,2104000.0,132.6937,132.7743,132.6695,132.742,2104000.0
2013-05-14 10:35:00,164.73,164.82,164.7,164.79,2028500.0,132.742,132.8145,132.7178,132.7904,2028500.0
2013-05-14 10:40:00,164.8,164.83,164.75,164.77,1199800.0,132.7984,132.8226,132.7581,132.7743,1199800.0
2013-05-14 10:45:00,164.77,164.87,164.76,164.79,1385900.0,132.7743,132.8548,132.7662,132.7904,1385900.0
2013-05-14 10:50:00,164.79,164.94,164.78,164.92,1287600.0,132.7904,132.9112,132.7823,132.8951,1287600.0
2013-05-14 10:55:00,164.92,164.99,164.88,164.97,1279400.0,132.8951,132.9515,132.8629,132.9354,1279400.0
2013-05-14 11:00:00,164.97,165.0,164.89,164.9,993100.0,132.9354,132.9596,132.8709,132.879,993100.0
2013-05-14 11:05:00,164.91,164.99,164.86,164.86,1018400.0,132.8871,132.9515,132.8468,132.8468,1018400.0
2013-05-14 11:10:00,164.86,164.88,164.82,164.86,1001300.0,132.8468,132.8629,132.8145,132.8468,1001300.0
2013-05-14 11:15:00,164.85,164.89,164.81,164.87,674900.0,132.8387,132.8709,132.8065,132.8548,674900.0
2013-05-14 11:20:00,164.87,164.88,164.83,164.83,495500.0,132.8548,132.8629,132.8226,132.8226,495500.0
2013-05-14 11:25:00,164.83,164.89,164.82,164.88,634000.0,132.8226,132.8709,132.8145,132.8629,634000.0
2013-05-14 11:30:00,164.89,164.93,164.85,164.88,758600.0,132.8709,132.9032,132.8387,132.8629,758600.0
2013-05-14 11:35:00,164.88,164.97,164.88,164.96,571200.0,132.8629,132.9354,132.8629,132.9274,571200.0
2013-05-14 11:40:00,164.97,164.99,164.91,164.95,1044200.0,132.9354,132.9515,132.8871,132.9193,1044200.0
2013-05-14 11:45:00,164.95,165.11,164.95,164.99,1685700.0,132.9193,133.0482,132.9193,132.9515,1685700.0
2013-05-14 11:50:00,165.0,165.0,164.9,164.96,775500.0,132.9596,132.9596,132.879,132.9274,775500.0
2013-05-14 11:55:00,164.96,165.03,164.94,165.03,505800.0,132.9274,132.9838,132.9112,132.9838,505800.0
2013-05-14 12:00:00,165.03,165.1,164.97,164.99,542300.0,132.9838,133.0402,132.9354,132.9515,542300.0
2013-05-14 12:05:00,164.99,165.02,164.95,165.01,691900.0,132.9515,132.9757,132.9193,132.9676,691900.0
2013-05-14 12:10:00,165.0,165.1,164.99,165.09,735200.0,132.9596,133.0402,132.9515,133.0321,735200.0
2013-05-14 12:15:00,165.08,165.21,165.08,165.19,1322600.0,133.0241,133.1288,133.0241,133.1127,1322600.0
2013-05-14 12:20:00,165.2,165.2,165.09,165.1,724600.0,133.1208,133.1208,133.0321,133.0402,724600.0
2013-05-14 12:25:00,165.11,165.11,165.01,165.02,903300.0,133.0482,133.0482,132.9676,132.9757,903300.0
2013-05-14 12:30:00,165.02,165.04,164.99,164.99,368600.0,132.9757,132.9918,132.9515,132.9515,368600.0
2013-05-14 12:35:00,164.99,165.07,164.97,165.04,402500.0,132.9515,133.016,132.9354,132.9918,402500.0
2013-05-14 12:40:00,165.04,165.09,165.03,165.05,381600.0,132.9918,133.0321,132.9838,132.9999,381600.0
2013-05-14 12:45:00,165.05,165.05,164.95,164.96,496800.0,132.9999,132.9999,132.9193,132.9274,496800.0
2013-05-14 12:50:00,164.97,165.0,164.95,164.97,288900.0,132.9354,132.9596,132.9193,132.9354,288900.0
2013-05-14 12:55:00,164.96,164.97,164.93,164.94,388200.0,132.9274,132.9354,132.9032,132.9112,388200.0
2013-05-14 13:00:00,164.94,165.0,164.94,164.99,378700.0,132.9112,132.9596,132.9112,132.9515,378700.0
2013-05-14 13:05:00,165.0,165.05,164.99,165.03,354900.0,132.9596,132.9999,132.9515,132.9838,354900.0
2013-05-14 13:10:00,165.02,165.05,164.96,164.96,356000.0,132.9757,132.9999,132.9274,132.9274,356000.0
2013-05-14 13:15:00,164.95,165.06,164.95,165.06,526200.0,132.9193,133.0079,132.9193,133.0079,526200.0
2013-05-14 13:20:00,165.05,165.06,165.0,165.03,329300.0,132.9999,133.0079,132.9596,132.9838,329300.0
2013-05-14 13:25:00,165.02,165.05,164.99,165.04,356200.0,132.9757,132.9999,132.9515,132.9918,356200.0
2013-05-14 13:30:00,165.04,165.14,165.04,165.11,704300.0,132.9918,133.0724,132.9918,133.0482,704300.0
2013-05-14 13:35:00,165.12,165.12,165.07,165.12,595200.0,133.0563,133.0563,133.016,133.0563,595200.0
2013-05-14 13:40:00,165.11,165.13,165.05,165.08,450700.0,133.0482,133.0643,132.9999,133.0241,450700.0
2013-05-14 13:45:00,165.08,165.11,165.05,165.06,470800.0,133.0241,133.0482,132.9999,133.0079,470800.0
2013-05-14 13:50:00,165.06,165.07,164.85,164.91,1393700.0,133.0079,133.016,132.8387,132.8871,1393700.0
2013-05-14 13:55:00,164.92,164.93,164.81,164.86,1037600.0,132.8951,132.9032,132.8065,132.8468,1037600.0
2013-05-14 14:00:00,164.86,164.87,164.75,164.79,1312800.0,132.8468,132.8548,132.7581,132.7904,1312800.0
2013-05-14 14:05:00,164.79,164.95,164.78,164.87,1076800.0,132.7904,132.9193,132.7823,132.8548,1076800.0
2013-05-14 14:10:00,164.86,164.98,164.84,164.93,833700.0,132.8468,132.9435,132.8307,132.9032,833700.0
2013-05-14 14:15:00,164.94,164.94,164.85,164.87,463600.0,132.9112,132.9112,132.8387,132.8548,463600.0
2013-05-14 14:20:00,164.86,164.87,164.77,164.81,840100.0,132.8468,132.8548,132.7743,132.8065,840100.0
2013-05-14 14:25:00,164.8,164.89,164.76,164.88,1048000.0,132.7984,132.8709,132.7662,132.8629,1048000.0
2013-05-14 14:30:00,164.89,164.97,164.86,164.93,944200.0,132.8709,132.9354,132.8468,132.9032,944200.0
2013-05-14 14:35:00,164.93,165.06,164.89,165.04,1060100.0,132.9032,133.0079,132.8709,132.9918,1060100.0
2013-05-14 14:40:00,165.04,165.05,164.95,164.97,535100.0,132.9918,132.9999,132.9193,132.9354,535100.0
2013-05-14 14:45:00,164.96,164.97,164.86,164.88,696900.0,132.9274,132.9354,132.8468,132.8629,696900.0
2013-05-14 14:50:00,164.88,164.9,164.75,164.81,1120600.0,132.8629,132.879,132.7581,132.8065,1120600.0
2013-05-14 14:55:00,164.81,164.83,164.76,164.76,656400.0,132.8065,132.8226,132.7662,132.7662,656400.0
2013-05-14 15:00:00,164.77,164.96,164.73,164.93,1388700.0,132.7743,132.9274,132.742,132.9032,1388700.0
2013-05-14 15:05:00,164.94,164.95,164.86,164.95,584100.0,132.9112,132.9193,132.8468,132.9193,584100.0
2013-05-14 15:10:00,164.95,165.05,164.9,165.01,1094200.0,132.9193,132.9999,132.879,132.9676,1094200.0
2013-05-14 15:15:00,165.02,165.03,164.96,165.03,1018600.0,132.9757,132.9838,132.9274,132.9838,1018600.0
2013-05-14 15:20:00,165.02,165.03,164.96,164.97,626400.0,132.9757,132.9838,132.9274,132.9354,626400.0
2013-05-14 15:25:00,164.98,165.02,164.92,164.97,787000.0,132.9435,132.9757,132.8951,132.9354,787000.0
2013-05-14 15:30:00,164.97,165.16,164.94,165.12,1428200.0,132.9354,133.0885,132.9112,133.0563,1428200.0
2013-05-14 15:35:00,165.13,165.23,165.1,165.18,1632000.0,133.0643,133.1449,133.0402,133.1046,1632000.0
2013-05-14 15:40:00,165.17,165.24,165.15,165.23,1410400.0,133.0966,133.153,133.0805,133.1449,1410400.0
2013-05-14 15:45:00,165.23,165.35,165.22,165.34,1966000.0,133.1449,133.2416,133.1369,133.2336,1966000.0
2013-05-14 15:50:00,165.34,165.35,165.21,165.26,2044200.0,133.2336,133.2416,133.1288,133.1691,2044200.0
2013-05-14 15:55:00,165.25,165.28,165.16,165.27,4890500.0,133.161,133.1852,133.0885,133.1772,4890500.0
2013-05-15 09:30:00,164.96,165.15,164.93,165.12,2343000.0,132.9274,133.0805,132.9032,133.0563,2343000.0
2013-05-15 09:35:00,165.12,165.23,165.06,165.07,1892800.0,133.0563,133.1449,133.0079,133.016,1892800.0
2013-05-15 09:40:00,165.08,165.17,164.95,164.96,1487200.0,133.0241,133.0966,132.9193,132.9274,1487200.0
2013-05-15 09:45:00,164.95,165.06,164.92,164.97,1222300.0,132.9193,133.0079,132.8951,132.9354,1222300.0
2013-05-15 09:50:00,164.96,165.12,164.91,165.02,1176700.0,132.9274,133.0563,132.8871,132.9757,1176700.0
2013-05-15 09:55:00,165.02,165.17,165.0,165.13,957200.0,132.9757,133.0966,132.9596,133.0643,957200.0
2013-05-15 10:00:00,165.13,165.27,165.1,165.23,1772400.0,133.0643,133.1772,133.0402,133.1449,1772400.0
2013-05-15 10:05:00,165.24,165.28,165.19,165.19,1178300.0,133.153,133.1852,133.1127,133.1127,1178300.0
2013-05-15 10:10:00,165.19,165.2,165.09,165.14,988800.0,133.1127,133.1208,133.0321,133.0724,988800.0
2013-05-15 10:15:00,165.15,165.21,165.06,165.2,829800.0,133.0805,133.1288,133.0079,133.1208,829800.0
2013-05-15 10:20:00,165.2,165.29,165.11,165.13,886300.0,133.1208,133.1933,133.0482,133.0643,886300.0
2013-05-15 10:25:00,165.12,165.21,165.1,165.11,553400.0,133.0563,133.1288,133.0402,133.0482,553400.0
2013-05-15 10:30:00,165.12,165.29,165.11,165.27,679100.0,133.0563,133.1933,133.0482,133.1772,679100.0
2013-05-15 10:35:00,165.27,165.31,165.21,165.3,726300.0,133.1772,133.2094,133.1288,133.2013,726300.0
2013-05-15 10:40:00,165.3,165.31,165.08,165.1,1328800.0,133.2013,133.2094,133.0241,133.0402,1328800.0
2013-05-15 10:45:00,165.09,165.2,165.09,165.14,823700.0,133.0321,133.1208,133.0321,133.0724,823700.0
2013-05-15 10:50:00,165.13,165.24,165.12,165.21,526800.0,133.0643,133.153,133.0563,133.1288,526800.0
2013-05-15 10:55:00,165.22,165.39,165.2,165.38,958600.0,133.1369,133.2739,133.1208,133.2658,958600.0
2013-05-15 11:00:00,165.37,165.64,165.37,165.6,2860200.0,133.2577,133.4753,133.2577,133.4431,2860200.0
2013-05-15 11:05:00,165.62,165.64,165.56,165.61,1012400.0,133.4592,133.4753,133.4108,133.4511,1012400.0
2013-05-15 11:10:00,165.61,165.68,165.58,165.67,967700.0,133.4511,133.5075,133.427,133.4995,967700.0
2013-05-15 11:15:00,165.67,165.76,165.67,165.69,1295300.0,133.4995,133.572,133.4995,133.5156,1295300.0
2013-05-15 11:20:00,165.7,165.73,165.67,165.69,851200.0,133.5237,133.5478,133.4995,133.5156,851200.0
2013-05-15 11:25:00,165.68,165.69,165.61,165.64,603100.0,133.5075,133.5156,133.4511,133.4753,603100.0
2013-05-15 11:30:00,165.65,165.71,165.58,165.68,695200.0,133.4834,133.5317,133.427,133.5075,695200.0
2013-05-15 11:35:00,165.67,165.86,165.64,165.86,1043200.0,133.4995,133.6526,133.4753,133.6526,1043200.0
2013-05-15 11:40:00,165.86,165.86,165.76,165.8,862300.0,133.6526,133.6526,133.572,133.6042,862300.0
2013-05-15 11:45:00,165.79,165.8,165.77,165.79,653200.0,133.5962,133.6042,133.5801,133.5962,653200.0
2013-05-15 11:50:00,165.79,165.94,165.77,165.91,1021000.0,133.5962,133.7171,133.5801,133.6929,1021000.0
2013-05-15 11:55:00,165.91,165.99,165.89,165.97,922900.0,133.6929,133.7573,133.6768,133.7412,922900.0
2013-05-15 12:00:00,165.97,165.99,165.9,165.97,959200.0,133.7412,133.7573,133.6848,133.7412,959200.0
2013-05-15 12:05:00,165.97,166.18,165.95,166.13,1548900.0,133.7412,133.9105,133.7251,133.8702,1548900.0
2013-05-15 12:10:00,166.13,166.26,166.1,166.25,1270900.0,133.8702,133.9749,133.846,133.9669,1270900.0
2013-05-15 12:15:00,166.25,166.26,166.11,166.19,983100.0,133.9669,133.9749,133.854,133.9185,983100.0
2013-05-15 12:20:00,166.18,166.2,166.1,166.13,716700.0,133.9105,133.9266,133.846,133.8702,716700.0
2013-05-15 12:25:00,166.13,166.22,166.1,166.17,1144700.0,133.8702,133.9427,133.846,133.9024,1144700.0
2013-05-15 12:30:00,166.17,166.27,166.16,166.26,689600.0,133.9024,133.983,133.8943,133.9749,689600.0
2013-05-15 12:35:00,166.27,166.37,166.26,166.36,936100.0,133.983,134.0636,133.9749,134.0555,936100.0
2013-05-15 12:40:00,166.36,166.42,166.33,166.36,1177800.0,134.0555,134.1038,134.0313,134.0555,1177800.0
2013-05-15 12:45:00,166.35,166.45,166.35,166.42,2659600.0,134.0474,134.128,134.0474,134.1038,2659600.0
2013-05-15 12:50:00,166.41,166.42,166.35,166.37,747900.0,134.0958,134.1038,134.0474,134.0636,747900.0
2013-05-15 12:55:00,166.38,166.39,166.27,166.28,1192600.0,134.0716,134.0797,133.983,133.991,1192600.0
2013-05-15 13:00:00,166.28,166.29,166.2,166.23,963600.0,133.991,133.9991,133.9266,133.9507,963600.0
2013-05-15 13:05:00,166.24,166.25,166.17,166.19,1244800.0,133.9588,133.9669,133.9024,133.9185,1244800.0
2013-05-15 13:10:00,166.18,166.26,166.17,166.21,707300.0,133.9105,133.9749,133.9024,133.9346,707300.0
2013-05-15 13:15:00,166.21,166.23,166.07,166.11,1545000.0,133.9346,133.9507,133.8218,133.854,1545000.0
2013-05-15 13:20:00,166.1,166.13,165.94,165.99,1768300.0,133.846,133.8702,133.7171,133.7573,1768300.0
2013-05-15 13:25:00,165.99,166.02,165.97,166.01,887300.0,133.7573,133.7815,133.7412,133.7735,887300.0
2013-05-15 13:30:00,166.01,166.08,166.0,166.07,744200.0,133.7735,133.8299,133.7654,133.8218,744200.0
2013-05-15 13:35:00,166.06,166.14,166.01,166.04,815700.0,133.8138,133.8782,133.7735,133.7976,815700.0
2013-05-15 13:40:00,166.04,166.05,165.9,165.91,861300.0,133.7976,133.8057,133.6848,133.6929,861300.0
2013-05-15 13:45:00,165.91,166.0,165.91,165.97,906500.0,133.6929,133.7654,133.6929,133.7412,906500.0
2013-05-15 13:50:00,165.97,166.01,165.95,165.96,553800.0,133.7412,133.7735,133.7251,133.7332,553800.0
2013-05-15 13:55:00,165.96,165.97,165.73,165.74,1491900.0,133.7332,133.7412,133.5478,133.5559,1491900.0
2013-05-15 14:00:00,165.73,165.85,165.72,165.82,886100.0,133.5478,133.6445,133.5398,133.6204,886100.0
2013-05-15 14:05:00,165.81,165.86,165.79,165.82,513800.0,133.6123,133.6526,133.5962,133.6204,513800.0
2013-05-15 14:10:00,165.82,165.83,165.75,165.77,749100.0,133.6204,133.6284,133.564,133.5801,749100.0
2013-05-15 14:15:00,165.76,165.79,165.61,165.64,1579100.0,133.572,133.5962,133.4511,133.4753,1579100.0
2013-05-15 14:20:00,165.64,165.66,165.48,165.53,1610100.0,133.4753,133.4914,133.3464,133.3867,1610100.0
2013-05-15 14:25:00,165.53,165.7,165.47,165.68,1674400.0,133.3867,133.5237,133.3383,133.5075,1674400.0
2013-05-15 14:30:00,165.69,165.77,165.66,165.68,1259400.0,133.5156,133.5801,133.4914,133.5075,1259400.0
2013-05-15 14:35:00,165.68,165.7,165.6,165.62,795700.0,133.5075,133.5237,133.4431,133.4592,795700.0
2013-05-15 14:40:00,165.63,165.72,165.4,165.41,1177200.0,133.4673,133.5398,133.2819,133.29,1177200.0
2013-05-15 14:45:00,165.41,165.57,165.35,165.53,1606900.0,133.29,133.4189,133.2416,133.3867,1606900.0
2013-05-15 14:50:00,165.53,165.53,165.35,165.53,1337400.0,133.3867,133.3867,133.2416,133.3867,1337400.0
2013-05-15 14:55:00,165.53,165.61,165.38,165.54,1449100.0,133.3867,133.4511,133.2658,133.3947,1449100.0
2013-05-15 15:00:00,165.53,165.55,165.39,165.47,1066800.0,133.3867,133.4028,133.2739,133.3383,1066800.0
2013-05-15 15:05:00,165.47,165.68,165.47,165.68,1884800.0,133.3383,133.5075,133.3383,133.5075,1884800.0
2013-05-15 15:10:00,165.68,165.89,165.66,165.8,2033900.0,133.5075,133.6768,133.4914,133.6042,2033900.0
2013-05-15 15:15:00,165.81,165.84,165.61,165.65,1210500.0,133.6123,133.6365,133.4511,133.4834,1210500.0
2013-05-15 15:20:00,165.66,165.73,165.55,165.69,1100500.0,133.4914,133.5478,133.4028,133.5156,1100500.0
2013-05-15 15:25:00,165.68,165.82,165.68,165.73,890600.0,133.5075,133.6204,133.5075,133.5478,890600.0
2013-05-15 15:30:00,165.76,165.9,165.76,165.88,1621100.0,133.572,133.6848,133.572,133.6687,1621100.0
2013-05-15 15:35:00,165.88,166.04,165.88,166.03,1820100.0,133.6687,133.7976,133.6687,133.7896,1820100.0
2013-05-15 15:40:00,166.03,166.05,165.94,165.95,1427700.0,133.7896,133.8057,133.7171,133.7251,1427700.0
2013-05-15 15:45:00,165.96,166.13,165.95,165.99,2887500.0,133.7332,133.8702,133.7251,133.7573,2887500.0
2013-05-15 15:50:00,165.98,166.09,165.98,166.09,1656200.0,133.7493,133.8379,133.7493,133.8379,1656200.0
2013-05-15 15:55:00,166.09,166.19,166.08,166.1,4948000.0,133.8379,133.9185,133.8299,133.846,4948000.0
2013-05-16 09:30:00,165.77,165.95,165.76,165.89,2269000.0,133.5801,133.7251,133.572,133.6768,2269000.0
2013-05-16 09:35:00,165.89,166.05,165.82,166.0,2330500.0,133.6768,133.8057,133.6204,133.7654,2330500.0
2013-05-16 09:40:00,165.99,166.06,165.9,165.92,1615000.0,133.7573,133.8138,133.6848,133.7009,1615000.0
2013-05-16 09:45:00,165.93,166.11,165.9,165.95,1602000.0,133.709,133.854,133.6848,133.7251,1602000.0
2013-05-16 09:50:00,165.95,166.23,165.93,166.22,1358800.0,133.7251,133.9507,133.709,133.9427,1358800.0
2013-05-16 09:55:00,166.21,166.27,166.14,166.15,1285000.0,133.9346,133.983,133.8782,133.8863,1285000.0
2013-05-16 10:00:00,166.15,166.16,165.74,165.76,3887200.0,133.8863,133.8943,133.5559,133.572,3887200.0
2013-05-16 10:05:00,165.76,165.78,165.57,165.66,2512100.0,133.572,133.5881,133.4189,133.4914,2512100.0
2013-05-16 10:10:00,165.66,165.9,165.65,165.9,1726900.0,133.4914,133.6848,133.4834,133.6848,1726900.0
2013-05-16 10:15:00,165.9,165.95,165.72,165.89,1342800.0,133.6848,133.7251,133.5398,133.6768,1342800.0
2013-05-16 10:20:00,165.9,166.03,165.77,165.95,1248900.0,133.6848,133.7896,133.5801,133.7251,1248900.0
2013-05-16 10:25:00,165.94,165.99,165.81,165.83,1129300.0,133.7171,133.7573,133.6123,133.6284,1129300.0
2013-05-16 10:30:00,165.82,165.94,165.75,165.83,1079700.0,133.6204,133.7171,133.564,133.6284,1079700.0
2013-05-16 10:35:00,165.85,166.14,165.83,166.02,1364300.0,133.6445,133.8782,133.6284,133.7815,1364300.0
2013-05-16 10:40:00,166.03,166.09,165.9,165.93,1249200.0,133.7896,133.8379,133.6848,133.709,1249200.0
2013-05-16 10:45:00,165.93,165.97,165.83,165.95,1037200.0,133.709,133.7412,133.6284,133.7251,1037200.0
2013-05-16 10:50:00,165.95,166.09,165.86,166.08,1258500.0,133.7251,133.8379,133.6526,133.8299,1258500.0
2013-05-16 10:55:00,166.08,166.11,165.94,165.95,1289300.0,133.8299,133.854,133.7171,133.7251,1289300.0
2013-05-16 11:00:00,165.96,166.12,165.95,166.09,594300.0,133.7332,133.8621,133.7251,133.8379,594300.0
2013-05-16 11:05:00,166.09,166.12,165.99,166.04,1054600.0,133.8379,133.8621,133.7573,133.7976,1054600.0
2013-05-16 11:10:00,166.04,166.17,166.02,166.16,1206500.0,133.7976,133.9024,133.7815,133.8943,1206500.0
2013-05-16 11:15:00,166.17,166.36,166.14,166.18,2478600.0,133.9024,134.0555,133.8782,133.9105,2478600.0
2013-05-16 11:20:00,166.19,166.21,166.08,166.12,976000.0,133.9185,133.9346,133.8299,133.8621,976000.0
2013-05-16 11:25:00,166.11,166.17,166.09,166.15,719100.0,133.854,133.9024,133.8379,133.8863,719100.0
2013-05-16 11:30:00,166.16,166.25,166.14,166.22,875700.0,133.8943,133.9669,133.8782,133.9427,875700.0
2013-05-16 11:35:00,166.22,166.33,166.22,166.33,779700.0,133.9427,134.0313,133.9427,134.0313,779700.0
2013-05-16 11:40:00,166.33,166.35,166.16,166.18,885600.0,134.0313,134.0474,133.8943,133.9105,885600.0
2013-05-16 11:45:00,166.18,166.26,166.17,166.26,670000.0,133.9105,133.9749,133.9024,133.9749,670000.0
2013-05-16 11:50:00,166.25,166.32,166.23,166.24,523500.0,133.9669,134.0233,133.9507,133.9588,523500.0
2013-05-16 11:55:00,166.24,166.24,166.15,166.17,875100.0,133.9588,133.9588,133.8863,133.9024,875100.0
2013-05-16 12:00:00,166.17,166.17,166.1,166.11,616400.0,133.9024,133.9024,133.846,133.854,616400.0
2013-05-16 12:05:00,166.11,166.15,166.07,166.14,574900.0,133.854,133.8863,133.8218,133.8782,574900.0
2013-05-16 12:10:00,166.14,166.18,166.13,166.15,328500.0,133.8782,133.9105,133.8702,133.8863,328500.0
2013-05-16 12:15:00,166.15,166.19,166.1,166.13,414900.0,133.8863,133.9185,133.846,133.8702,414900.0
2013-05-16 12:20:00,166.14,166.15,166.05,166.08,613300.0,133.8782,133.8863,133.8057,133.8299,613300.0
2013-05-16 12:25:00,166.08,166.09,166.05,166.06,283600.0,133.8299,133.8379,133.8057,133.8138,283600.0
2013-05-16 12:30:00,166.06,166.08,166.0,166.01,520300.0,133.8138,133.8299,133.7654,133.7735,520300.0
2013-05-16 12:35:00,166.01,166.04,165.98,165.98,537000.0,133.7735,133.7976,133.7493,133.7493,537000.0
2013-05-16 12:40:00,165.98,166.03,165.95,166.02,565900.0,133.7493,133.7896,133.7251,133.7815,565900.0
2013-05-16 12:45:00,166.02,166.04,165.96,166.0,454300.0,133.7815,133.7976,133.7332,133.7654,454300.0
2013-05-16 12:50:00,165.99,166.04,165.97,166.0,379500.0,133.7573,133.7976,133.7412,133.7654,379500.0
2013-05-16 12:55:00,166.0,166.12,166.0,166.08,381700.0,133.7654,133.8621,133.7654,133.8299,381700.0
2013-05-16 13:00:00,166.09,166.09,165.98,166.03,562200.0,133.8379,133.8379,133.7493,133.7896,562200.0
2013-05-16 13:05:00,166.03,166.07,166.01,166.03,389900.0,133.7896,133.8218,133.7735,133.7896,389900.0
2013-05-16 13:10:00,166.04,166.08,166.02,166.07,450100.0,133.7976,133.8299,133.7815,133.8218,450100.0
2013-05-16 13:15:00,166.06,166.07,166.01,166.01,347400.0,133.8138,133.8218,133.7735,133.7735,347400.0
2013-05-16 13:20:00,166.01,166.02,165.95,165.97,457400.0,133.7735,133.7815,133.7251,133.7412,457400.0
2013-05-16 13:25:00,165.96,165.99,165.95,165.99,412300.0,133.7332,133.7573,133.7251,133.7573,412300.0
2013-05-16 13:30:00,165.99,166.02,165.98,166.02,408300.0,133.7573,133.7815,133.7493,133.7815,408300.0
2013-05-16 13:35:00,166.01,166.05,165.99,166.0,390000.0,133.7735,133.8057,133.7573,133.7654,390000.0
2013-05-16 13:40:00,166.0,166.08,166.0,166.07,633400.0,133.7654,133.8299,133.7654,133.8218,633400.0
2013-05-16 13:45:00,166.08,166.09,166.03,166.06,649200.0,133.8299,133.8379,133.7896,133.8138,649200.0
2013-05-16 13:50:00,166.06,166.07,166.0,166.02,637200.0,133.8138,133.8218,133.7654,133.7815,637200.0
2013-05-16 13:55:00,166.01,166.02,165.94,165.96,708700.0,133.7735,133.7815,133.7171,133.7332,708700.0
2013-05-16 14:00:00,165.97,166.15,165.96,166.15,644500.0,133.7412,133.8863,133.7332,133.8863,644500.0
2013-05-16 14:05:00,166.15,166.18,166.11,166.17,352400.0,133.8863,133.9105,133.854,133.9024,352400.0
2013-05-16 14:10:00,166.16,166.27,166.11,166.24,886000.0,133.8943,133.983,133.854,133.9588,886000.0
2013-05-16 14:15:00,166.24,166.25,166.19,166.21,334500.0,133.9588,133.9669,133.9185,133.9346,334500.0
2013-05-16 14:20:00,166.21,166.22,166.14,166.16,581800.0,133.9346,133.9427,133.8782,133.8943,581800.0
2013-05-16 14:25:00,166.16,166.2,166.11,166.17,405400.0,133.8943,133.9266,133.854,133.9024,405400.0
2013-05-16 14:30:00,166.17,166.18,166.12,166.14,267700.0,133.9024,133.9105,133.8621,133.8782,267700.0
2013-05-16 14:35:00,166.15,166.16,166.13,166.14,192200.0,133.8863,133.8943,133.8702,133.8782,192200.0
2013-05-16 14:40:00,166.15,166.15,165.95,165.97,1048000.0,133.8863,133.8863,133.7251,133.7412,1048000.0
2013-05-16 14:45:00,165.98,166.05,165.91,166.01,990000.0,133.7493,133.8057,133.6929,133.7735,990000.0
2013-05-16 14:50:00,166.02,166.04,165.81,165.84,1120200.0,133.7815,133.7976,133.6123,133.6365,1120200.0
2013-05-16 14:55:00,165.83,165.87,165.74,165.74,1097300.0,133.6284,133.6606,133.5559,133.5559,1097300.0
2013-05-16 15:00:00,165.75,165.86,165.74,165.85,656400.0,133.564,133.6526,133.5559,133.6445,656400.0
2013-05-16 15:05:00,165.85,165.86,165.74,165.85,981000.0,133.6445,133.6526,133.5559,133.6445,981000.0
2013-05-16 15:10:00,165.86,165.86,165.75,165.77,693500.0,133.6526,133.6526,133.564,133.5801,693500.0
2013-05-16 15:15:00,165.77,165.81,165.54,165.55,1415800.0,133.5801,133.6123,133.3947,133.4028,1415800.0
2013-05-16 15:20:00,165.54,165.6,165.35,165.45,3004400.0,133.3947,133.4431,133.2416,133.3222,3004400.0
2013-05-16 15:25:00,165.44,165.54,165.38,165.51,1911900.0,133.3141,133.3947,133.2658,133.3706,1911900.0
2013-05-16 15:30:00,165.51,165.53,165.39,165.45,2688900.0,133.3706,133.3867,133.2739,133.3222,2688900.0
2013-05-16 15:35:00,165.46,165.48,165.17,165.22,2621300.0,133.3303,133.3464,133.0966,133.1369,2621300.0
2013-05-16 15:40:00,165.22,165.38,165.19,165.38,1975400.0,133.1369,133.2658,133.1127,133.2658,1975400.0
2013-05-16 15:45:00,165.36,165.41,165.09,165.19,3430600.0,133.2497,133.29,133.0321,133.1127,3430600.0
2013-05-16 15:50:00,165.19,165.33,165.16,165.19,2171600.0,133.1127,133.2255,133.0885,133.1127,2171600.0
2013-05-16 15:55:00,165.19,165.43,165.16,165.31,5022400.0,133.1127,133.3061,133.0885,133.2094,5022400.0
2013-05-17 09:30:00,165.95,166.1,165.89,166.06,3258100.0,133.7251,133.846,133.6768,133.8138,3258100.0
2013-05-17 09:35:00,166.07,166.13,165.97,165.97,2141800.0,133.8218,133.8702,133.7412,133.7412,2141800.0
2013-05-17 09:40:00,165.97,165.99,165.76,165.8,2131200.0,133.7412,133.7573,133.572,133.6042,2131200.0
2013-05-17 09:45:00,165.8,165.91,165.73,165.88,1865000.0,133.6042,133.6929,133.5478,133.6687,1865000.0
2013-05-17 09:50:00,165.88,166.09,165.83,166.07,1732300.0,133.6687,133.8379,133.6284,133.8218,1732300.0
2013-05-17 09:55:00,166.08,166.21,165.97,166.18,2886400.0,133.8299,133.9346,133.7412,133.9105,2886400.0
2013-05-17 10:00:00,166.19,166.36,166.19,166.23,2644800.0,133.9185,134.0555,133.9185,133.9507,2644800.0
2013-05-17 10:05:00,166.25,166.3,166.22,166.24,1665700.0,133.9669,134.0071,133.9427,133.9588,1665700.0
2013-05-17 10:10:00,166.24,166.25,166.11,166.17,1305800.0,133.9588,133.9669,133.854,133.9024,1305800.0
2013-05-17 10:15:00,166.17,166.28,166.12,166.25,1277000.0,133.9024,133.991,133.8621,133.9669,1277000.0
2013-05-17 10:20:00,166.25,166.36,166.24,166.33,1366100.0,133.9669,134.0555,133.9588,134.0313,1366100.0
2013-05-17 10:25:00,166.34,166.34,166.15,166.25,1194000.0,134.0394,134.0394,133.8863,133.9669,1194000.0
2013-05-17 10:30:00,166.25,166.36,166.24,166.29,1317100.0,133.9669,134.0555,133.9588,133.9991,1317100.0
2013-05-17 10:35:00,166.29,166.35,166.19,166.25,1179200.0,133.9991,134.0474,133.9185,133.9669,1179200.0
2013-05-17 10:40:00,166.25,166.29,166.18,166.28,937000.0,133.9669,133.9991,133.9105,133.991,937000.0
2013-05-17 10:45:00,166.29,166.3,166.18,166.19,775200.0,133.9991,134.0071,133.9105,133.9185,775200.0
2013-05-17 10:50:00,166.19,166.21,166.01,166.01,1709600.0,133.9185,133.9346,133.7735,133.7735,1709600.0
2013-05-17 10:55:00,166.01,166.13,166.01,166.02,932300.0,133.7735,133.8702,133.7735,133.7815,932300.0
2013-05-17 11:00:00,166.02,166.13,166.02,166.05,973500.0,133.7815,133.8702,133.7815,133.8057,973500.0
2013-05-17 11:05:00,166.05,166.06,165.91,165.96,1070500.0,133.8057,133.8138,133.6929,133.7332,1070500.0
2013-05-17 11:10:00,165.95,166.01,165.83,165.99,1422900.0,133.7251,133.7735,133.6284,133.7573,1422900.0
2013-05-17 11:15:00,166.0,166.11,165.99,166.05,1149000.0,133.7654,133.854,133.7573,133.8057,1149000.0
2013-05-17 11:20:00,166.04,166.15,165.99,166.14,866000.0,133.7976,133.8863,133.7573,133.8782,866000.0
2013-05-17 11:25:00,166.15,166.15,166.06,166.11,1492900.0,133.8863,133.8863,133.8138,133.854,1492900.0
2013-05-17 11:30:00,166.1,166.14,166.04,166.13,824000.0,133.846,133.8782,133.7976,133.8702,824000.0
2013-05-17 11:35:00,166.14,166.24,166.08,166.18,1021600.0,133.8782,133.9588,133.8299,133.9105,1021600.0
2013-05-17 11:40:00,166.18,166.18,166.09,166.1,585900.0,133.9105,133.9105,133.8379,133.846,585900.0
2013-05-17 11:45:00,166.1,166.16,166.09,166.14,612500.0,133.846,133.8943,133.8379,133.8782,612500.0
2013-05-17 11:50:00,166.15,166.22,166.1,166.13,563900.0,133.8863,133.9427,133.846,133.8702,563900.0
2013-05-17 11:55:00,166.12,166.15,166.07,166.12,477300.0,133.8621,133.8863,133.8218,133.8621,477300.0
2013-05-17 12:00:00,166.11,166.14,166.01,166.04,892200.0,133.854,133.8782,133.7735,133.7976,892200.0
2013-05-17 12:05:00,166.05,166.08,166.02,166.05,439600.0,133.8057,133.8299,133.7815,133.8057,439600.0
2013-05-17 12:10:00,166.05,166.12,166.05,166.11,499600.0,133.8057,133.8621,133.8057,133.854,499600.0
2013-05-17 12:15:00,166.11,166.14,166.07,166.14,395200.0,133.854,133.8782,133.8218,133.8782,395200.0
2013-05-17 12:20:00,166.14,166.14,166.07,166.11,485400.0,133.8782,133.8782,133.8218,133.854,485400.0
2013-05-17 12:25:00,166.1,166.15,166.07,166.11,564500.0,133.846,133.8863,133.8218,133.854,564500.0
2013-05-17 12:30:00,166.11,166.18,166.08,166.15,380300.0,133.854,133.9105,133.8299,133.8863,380300.0
2013-05-17 12:35:00,166.17,166.18,166.07,166.09,441600.0,133.9024,133.9105,133.8218,133.8379,441600.0
2013-05-17 12:40:00,166.1,166.1,166.05,166.1,341800.0,133.846,133.846,133.8057,133.846,341800.0
2013-05-17 12:45:00,166.09,166.11,166.05,166.06,308900.0,133.8379,133.854,133.8057,133.8138,308900.0
2013-05-17 12:50:00,166.06,166.06,165.97,166.02,911200.0,133.8138,133.8138,133.7412,133.7815,911200.0
2013-05-17 12:55:00,166.01,166.06,166.01,166.05,328500.0,133.7735,133.8138,133.7735,133.8057,328500.0
2013-05-17 13:00:00,166.06,166.12,166.06,166.09,585000.0,133.8138,133.8621,133.8138,133.8379,585000.0
2013-05-17 13:05:00,166.09,166.11,166.04,166.06,378300.0,133.8379,133.854,133.7976,133.8138,378300.0
2013-05-17 13:10:00,166.06,166.11,166.06,166.11,264400.0,133.8138,133.854,133.8138,133.854,264400.0
2013-05-17 13:15:00,166.11,166.12,166.04,166.06,359300.0,133.854,133.8621,133.7976,133.8138,359300.0
2013-05-17 13:20:00,166.07,166.18,166.06,166.16,488000.0,133.8218,133.9105,133.8138,133.8943,488000.0
2013-05-17 13:25:00,166.16,166.19,166.12,166.16,351600.0,133.8943,133.9185,133.8621,133.8943,351600.0
2013-05-17 13:30:00,166.16,166.2,166.14,166.18,293900.0,133.8943,133.9266,133.8782,133.9105,293900.0
2013-05-17 13:35:00,166.19,166.19,166.14,166.18,515600.0,133.9185,133.9185,133.8782,133.9105,515600.0
2013-05-17 13:40:00,166.18,166.19,166.15,166.15,501600.0,133.9105,133.9185,133.8863,133.8863,501600.0
2013-05-17 13:45:00,166.15,166.18,166.09,166.11,517200.0,133.8863,133.9105,133.8379,133.854,517200.0
2013-05-17 13:50:00,166.12,166.14,166.1,166.12,281700.0,133.8621,133.8782,133.846,133.8621,281700.0
2013-05-17 13:55:00,166.13,166.17,166.11,166.14,363200.0,133.8702,133.9024,133.854,133.8782,363200.0
2013-05-17 14:00:00,166.14,166.19,166.12,166.15,400800.0,133.8782,133.9185,133.8621,133.8863,400800.0
2013-05-17 14:05:00,166.15,166.17,166.14,166.16,354100.0,133.8863,133.9024,133.8782,133.8943,354100.0
2013-05-17 14:10:00,166.17,166.27,166.17,166.25,947600.0,133.9024,133.983,133.9024,133.9669,947600.0
2013-05-17 14:15:00,166.26,166.35,166.22,166.33,1271000.0,133.9749,134.0474,133.9427,134.0313,1271000.0
2013-05-17 14:20:00,166.32,166.33,166.24,166.33,822100.0,134.0233,134.0313,133.9588,134.0313,822100.0
2013-05-17 14:25:00,166.33,166.44,166.27,166.39,1929700.0,134.0313,134.12,133.983,134.0797,1929700.0
2013-05-17 14:30:00,166.39,166.45,166.38,166.43,1197500.0,134.0797,134.128,134.0716,134.1119,1197500.0
2013-05-17 14:35:00,166.43,166.48,166.41,166.47,1306400.0,134.1119,134.1522,134.0958,134.1441,1306400.0
2013-05-17 14:40:00,166.47,166.48,166.37,166.48,1293800.0,134.1441,134.1522,134.0636,134.1522,1293800.0
2013-05-17 14:45:00,166.48,166.59,166.48,166.59,3042600.0,134.1522,134.2408,134.1522,134.2408,3042600.0
2013-05-17 14:50:00,166.59,166.67,166.57,166.61,2051500.0,134.2408,134.3053,134.2247,134.257,2051500.0
2013-05-17 14:55:00,166.61,166.76,166.6,166.74,1983200.0,134.257,134.3778,134.2489,134.3617,1983200.0
2013-05-17 15:00:00,166.75,166.85,166.72,166.82,2455800.0,134.3698,134.4503,134.3456,134.4262,2455800.0
2013-05-17 15:05:00,166.83,166.84,166.74,166.75,2003700.0,134.4342,134.4423,134.3617,134.3698,2003700.0
2013-05-17 15:10:00,166.75,166.8,166.66,166.74,2685800.0,134.3698,134.4101,134.2972,134.3617,2685800.0
2013-05-17 15:15:00,166.73,166.79,166.72,166.77,1106500.0,134.3537,134.402,134.3456,134.3859,1106500.0
2013-05-17 15:20:00,166.77,166.93,166.74,166.93,2173200.0,134.3859,134.5148,134.3617,134.5148,2173200.0
2013-05-17 15:25:00,166.93,166.95,166.86,166.9,2242100.0,134.5148,134.5309,134.4584,134.4906,2242100.0
2013-05-17 15:30:00,166.9,167.01,166.9,166.97,2420200.0,134.4906,134.5793,134.4906,134.547,2420200.0
2013-05-17 15:35:00,166.97,167.02,166.94,166.95,1935100.0,134.547,134.5873,134.5229,134.5309,1935100.0
2013-05-17 15:40:00,166.95,166.96,166.88,166.91,2617300.0,134.5309,134.539,134.4745,134.4987,2617300.0
2013-05-17 15:45:00,166.91,167.04,166.9,166.96,2210100.0,134.4987,134.6035,134.4906,134.539,2210100.0
2013-05-17 15:50:00,166.96,166.98,166.87,166.93,2868800.0,134.539,134.5551,134.4665,134.5148,2868800.0
2013-05-17 15:55:00,166.92,167.03,166.84,166.97,6322000.0,134.5068,134.5954,134.4423,134.547,6322000.0
2013-05-20 09:30:00,166.78,167.01,166.77,167.01,3679100.0,134.3939,134.5793,134.3859,134.5793,3679100.0
2013-05-20 09:35:00,167.0,167.08,166.95,167.06,2314000.0,134.5712,134.6357,134.5309,134.6196,2314000.0
2013-05-20 09:40:00,167.07,167.09,166.87,166.87,2129700.0,134.6276,134.6437,134.4665,134.4665,2129700.0
2013-05-20 09:45:00,166.86,166.96,166.75,166.75,1280100.0,134.4584,134.539,134.3698,134.3698,1280100.0
2013-05-20 09:50:00,166.75,166.88,166.72,166.87,1701800.0,134.3698,134.4745,134.3456,134.4665,1701800.0
2013-05-20 09:55:00,166.87,166.98,166.82,166.97,1360200.0,134.4665,134.5551,134.4262,134.547,1360200.0
2013-05-20 10:00:00,166.97,167.08,166.95,167.0,1386000.0,134.547,134.6357,134.5309,134.5712,1386000.0
2013-05-20 10:05:00,166.99,167.18,166.99,167.1,1697700.0,134.5632,134.7163,134.5632,134.6518,1697700.0
2013-05-20 10:10:00,167.11,167.12,167.03,167.08,843500.0,134.6599,134.6679,134.5954,134.6357,843500.0
2013-05-20 10:15:00,167.08,167.16,167.05,167.14,751400.0,134.6357,134.7002,134.6115,134.684,751400.0
2013-05-20 10:20:00,167.14,167.16,167.02,167.07,1073400.0,134.684,134.7002,134.5873,134.6276,1073400.0
2013-05-20 10:25:00,167.05,167.09,167.02,167.03,716100.0,134.6115,134.6437,134.5873,134.5954,716100.0
2013-05-20 10:30:00,167.04,167.14,167.0,167.11,1068600.0,134.6035,134.684,134.5712,134.6599,1068600.0
2013-05-20 10:35:00,167.12,167.12,167.01,167.03,626500.0,134.6679,134.6679,134.5793,134.5954,626500.0
2013-05-20 10:40:00,167.03,167.17,167.02,167.15,750900.0,134.5954,134.7082,134.5873,134.6921,750900.0
2013-05-20 10:45:00,167.15,167.16,167.08,167.14,749800.0,134.6921,134.7002,134.6357,134.684,749800.0
2013-05-20 10:50:00,167.13,167.14,167.0,167.02,796700.0,134.676,134.684,134.5712,134.5873,796700.0
2013-05-20 10:55:00,167.02,167.1,167.0,167.08,731300.0,134.5873,134.6518,134.5712,134.6357,731300.0
2013-05-20 11:00:00,167.09,167.26,167.08,167.24,1101900.0,134.6437,134.7807,134.6357,134.7646,1101900.0
2013-05-20 11:05:00,167.25,167.27,167.22,167.25,696100.0,134.7727,134.7888,134.7485,134.7727,696100.0
2013-05-20 11:10:00,167.24,167.26,167.2,167.24,769700.0,134.7646,134.7807,134.7324,134.7646,769700.0
2013-05-20 11:15:00,167.24,167.3,167.23,167.3,707200.0,134.7646,134.813,134.7566,134.813,707200.0
2013-05-20 11:20:00,167.3,167.3,167.26,167.28,465600.0,134.813,134.813,134.7807,134.7968,465600.0
2013-05-20 11:25:00,167.28,167.3,167.23,167.3,553300.0,134.7968,134.813,134.7566,134.813,553300.0
2013-05-20 11:30:00,167.31,167.35,167.29,167.32,783500.0,134.821,134.8533,134.8049,134.8291,783500.0
2013-05-20 11:35:00,167.32,167.37,167.31,167.37,857500.0,134.8291,134.8694,134.821,134.8694,857500.0
2013-05-20 11:40:00,167.37,167.44,167.36,167.41,776300.0,134.8694,134.9258,134.8613,134.9016,776300.0
2013-05-20 11:45:00,167.41,167.47,167.38,167.44,852000.0,134.9016,134.95,134.8774,134.9258,852000.0
2013-05-20 11:50:00,167.45,167.52,167.41,167.47,1051200.0,134.9338,134.9902,134.9016,134.95,1051200.0
2013-05-20 11:55:00,167.48,167.5,167.45,167.47,623500.0,134.958,134.9741,134.9338,134.95,623500.0
2013-05-20 12:00:00,167.47,167.57,167.47,167.57,943300.0,134.95,135.0305,134.95,135.0305,943300.0
2013-05-20 12:05:00,167.56,167.58,167.52,167.53,771500.0,135.0225,135.0386,134.9902,134.9983,771500.0
2013-05-20 12:10:00,167.53,167.54,167.49,167.5,465800.0,134.9983,135.0064,134.9661,134.9741,465800.0
2013-05-20 12:15:00,167.49,167.51,167.35,167.36,1432900.0,134.9661,134.9822,134.8533,134.8613,1432900.0
2013-05-20 12:20:00,167.36,167.42,167.34,167.38,583800.0,134.8613,134.9097,134.8452,134.8774,583800.0
2013-05-20 12:25:00,167.39,167.42,167.37,167.41,372400.0,134.8855,134.9097,134.8694,134.9016,372400.0
2013-05-20 12:30:00,167.42,167.42,167.35,167.36,324900.0,134.9097,134.9097,134.8533,134.8613,324900.0
2013-05-20 12:35:00,167.35,167.37,167.2,167.23,1005800.0,134.8533,134.8694,134.7324,134.7566,1005800.0
2013-05-20 12:40:00,167.23,167.27,167.18,167.26,578100.0,134.7566,134.7888,134.7163,134.7807,578100.0
2013-05-20 12:45:00,167.26,167.29,167.22,167.26,397200.0,134.7807,134.8049,134.7485,134.7807,397200.0
2013-05-20 12:50:00,167.27,167.32,167.26,167.32,333600.0,134.7888,134.8291,134.7807,134.8291,333600.0
2013-05-20 12:55:00,167.32,167.33,167.22,167.23,372700.0,134.8291,134.8371,134.7485,134.7566,372700.0
2013-05-20 13:00:00,167.23,167.27,167.18,167.25,397100.0,134.7566,134.7888,134.7163,134.7727,397100.0
2013-05-20 13:05:00,167.26,167.3,167.26,167.3,201800.0,134.7807,134.813,134.7807,134.813,201800.0
2013-05-20 13:10:00,167.3,167.31,167.25,167.28,375700.0,134.813,134.821,134.7727,134.7968,375700.0
2013-05-20 13:15:00,167.28,167.29,167.01,167.02,922000.0,134.7968,134.8049,134.5793,134.5873,922000.0
2013-05-20 13:20:00,167.02,167.06,166.94,166.97,1489900.0,134.5873,134.6196,134.5229,134.547,1489900.0
2013-05-20 13:25:00,166.97,166.99,166.87,166.95,1343400.0,134.547,134.5632,134.4665,134.5309,1343400.0
2013-05-20 13:30:00,166.96,167.05,166.94,167.03,614400.0,134.539,134.6115,134.5229,134.5954,614400.0
2013-05-20 13:35:00,167.03,167.05,166.97,166.99,406900.0,134.5954,134.6115,134.547,134.5632,406900.0
2013-05-20 13:40:00,166.99,166.99,166.78,166.79,946500.0,134.5632,134.5632,134.3939,134.402,946500.0
2013-05-20 13:45:00,166.79,166.89,166.7,166.88,1025600.0,134.402,134.4826,134.3295,134.4745,1025600.0
2013-05-20 13:50:00,166.89,167.0,166.84,166.98,775900.0,134.4826,134.5712,134.4423,134.5551,775900.0
2013-05-20 13:55:00,166.98,166.99,166.88,166.93,629300.0,134.5551,134.5632,134.4745,134.5148,629300.0
2013-05-20 14:00:00,166.94,166.94,166.61,166.67,1351500.0,134.5229,134.5229,134.257,134.3053,1351500.0
2013-05-20 14:05:00,166.66,166.84,166.66,166.81,685700.0,134.2972,134.4423,134.2972,134.4181,685700.0
2013-05-20 14:10:00,166.82,166.87,166.79,166.83,427300.0,134.4262,134.4665,134.402,134.4342,427300.0
2013-05-20 14:15:00,166.84,166.84,166.79,166.81,533500.0,134.4423,134.4423,134.402,134.4181,533500.0
2013-05-20 14:20:00,166.81,167.04,166.8,167.02,1241800.0,134.4181,134.6035,134.4101,134.5873,1241800.0
2013-05-20 14:25:00,167.01,167.03,166.97,167.02,648200.0,134.5793,134.5954,134.547,134.5873,648200.0
2013-05-20 14:30:00,167.02,167.1,167.01,167.06,795500.0,134.5873,134.6518,134.5793,134.6196,795500.0
2013-05-20 14:35:00,167.05,167.1,166.89,166.94,722600.0,134.6115,134.6518,134.4826,134.5229,722600.0
2013-05-20 14:40:00,166.93,166.94,166.87,166.88,482000.0,134.5148,134.5229,134.4665,134.4745,482000.0
2013-05-20 14:45:00,166.89,166.97,166.85,166.97,385400.0,134.4826,134.547,134.4503,134.547,385400.0
2013-05-20 14:50:00,166.97,167.06,166.97,167.01,675700.0,134.547,134.6196,134.547,134.5793,675700.0
2013-05-20 14:55:00,167.01,167.02,166.89,166.92,311800.0,134.5793,134.5873,134.4826,134.5068,311800.0
2013-05-20 15:00:00,166.92,167.02,166.92,167.0,475900.0,134.5068,134.5873,134.5068,134.5712,475900.0
2013-05-20 15:05:00,167.0,167.03,166.91,167.01,670500.0,134.5712,134.5954,134.4987,134.5793,670500.0
2013-05-20 15:10:00,167.01,167.08,166.95,167.02,472000.0,134.5793,134.6357,134.5309,134.5873,472000.0
2013-05-20 15:15:00,167.01,167.08,167.0,167.0,582200.0,134.5793,134.6357,134.5712,134.5712,582200.0
2013-05-20 15:20:00,167.0,167.02,166.89,166.94,674600.0,134.5712,134.5873,134.4826,134.5229,674600.0
2013-05-20 15:25:00,166.94,167.03,166.86,167.02,885600.0,134.5229,134.5954,134.4584,134.5873,885600.0
2013-05-20 15:30:00,167.02,167.05,166.92,166.94,1279400.0,134.5873,134.6115,134.5068,134.5229,1279400.0
2013-05-20 15:35:00,166.95,166.97,166.82,166.83,1235700.0,134.5309,134.547,134.4262,134.4342,1235700.0
2013-05-20 15:40:00,166.83,167.0,166.82,166.93,1188000.0,134.4342,134.5712,134.4262,134.5148,1188000.0
2013-05-20 15:45:00,166.92,166.95,166.81,166.92,1694900.0,134.5068,134.5309,134.4181,134.5068,1694900.0
2013-05-20 15:50:00,166.92,166.92,166.77,166.81,2054900.0,134.5068,134.5068,134.3859,134.4181,2054900.0
2013-05-20 15:55:00,166.8,166.94,166.76,166.93,3679700.0,134.4101,134.5229,134.3778,134.5148,3679700.0
2013-05-21 09:30:00,167.08,167.33,167.01,167.31,2321500.0,134.6357,134.8371,134.5793,134.821,2321500.0
2013-05-21 09:35:00,167.32,167.4,167.24,167.26,1621700.0,134.8291,134.8935,134.7646,134.7807,1621700.0
2013-05-21 09:40:00,167.27,167.35,167.15,167.23,1498200.0,134.7888,134.8533,134.6921,134.7566,1498200.0
2013-05-21 09:45:00,167.23,167.37,167.19,167.35,1351500.0,134.7566,134.8694,134.7243,134.8533,1351500.0
2013-05-21 09:50:00,167.35,167.52,167.3,167.4,1752700.0,134.8533,134.9902,134.813,134.8935,1752700.0
2013-05-21 09:55:00,167.41,167.48,167.32,167.34,1249900.0,134.9016,134.958,134.8291,134.8452,1249900.0
2013-05-21 10:00:00,167.34,167.42,167.29,167.39,1172500.0,134.8452,134.9097,134.8049,134.8855,1172500.0
2013-05-21 10:05:00,167.38,167.4,167.11,167.13,1510500.0,134.8774,134.8935,134.6599,134.676,1510500.0
2013-05-21 10:10:00,167.12,167.14,166.82,166.86,3013200.0,134.6679,134.684,134.4262,134.4584,3013200.0
2013-05-21 10:15:00,166.86,166.95,166.77,166.93,1437000.0,134.4584,134.5309,134.3859,134.5148,1437000.0
2013-05-21 10:20:00,166.93,166.95,166.64,166.65,1924300.0,134.5148,134.5309,134.2811,134.2892,1924300.0
2013-05-21 10:25:00,166.65,166.79,166.59,166.74,2288100.0,134.2892,134.402,134.2408,134.3617,2288100.0
2013-05-21 10:30:00,166.74,166.78,166.6,166.68,1310700.0,134.3617,134.3939,134.2489,134.3134,1310700.0
2013-05-21 10:35:00,166.68,166.79,166.5,166.77,2012000.0,134.3134,134.402,134.1683,134.3859,2012000.0
2013-05-21 10:40:00,166.76,166.79,166.66,166.68,1011700.0,134.3778,134.402,134.2972,134.3134,1011700.0
2013-05-21 10:45:00,166.68,166.73,166.57,166.72,953500.0,134.3134,134.3537,134.2247,134.3456,953500.0
2013-05-21 10:50:00,166.72,166.78,166.63,166.63,876200.0,134.3456,134.3939,134.2731,134.2731,876200.0
2013-05-21 10:55:00,166.63,166.78,166.62,166.71,709000.0,134.2731,134.3939,134.265,134.3375,709000.0
2013-05-21 11:00:00,166.71,166.86,166.7,166.78,917500.0,134.3375,134.4584,134.3295,134.3939,917500.0
2013-05-21 11:05:00,166.79,166.95,166.78,166.9,946000.0,134.402,134.5309,134.3939,134.4906,946000.0
2013-05-21 11:10:00,166.9,166.9,166.77,166.86,1121300.0,134.4906,134.4906,134.3859,134.4584,1121300.0
2013-05-21 11:15:00,166.86,166.93,166.82,166.9,945300.0,134.4584,134.5148,134.4262,134.4906,945300.0
2013-05-21 11:20:00,166.91,166.94,166.75,166.78,960600.0,134.4987,134.5229,134.3698,134.3939,960600.0
2013-05-21 11:25:00,166.79,166.84,166.72,166.8,867400.0,134.402,134.4423,134.3456,134.4101,867400.0
2013-05-21 11:30:00,166.8,167.17,166.78,167.1,2092500.0,134.4101,134.7082,134.3939,134.6518,2092500.0
2013-05-21 11:35:00,167.11,167.15,167.08,167.1,671100.0,134.6599,134.6921,134.6357,134.6518,671100.0
2013-05-21 11:40:00,167.11,167.14,167.03,167.03,525800.0,134.6599,134.684,134.5954,134.5954,525800.0
2013-05-21 11:45:00,167.03,167.12,167.02,167.09,470700.0,134.5954,134.6679,134.5873,134.6437,470700.0
2013-05-21 11:50:00,167.09,167.2,167.08,167.1,820000.0,134.6437,134.7324,134.6357,134.6518,820000.0
2013-05-21 11:55:00,167.1,167.13,167.05,167.09,456800.0,134.6518,134.676,134.6115,134.6437,456800.0
2013-05-21 12:00:00,167.09,167.22,167.09,167.2,607000.0,134.6437,134.7485,134.6437,134.7324,607000.0
2013-05-21 12:05:00,167.21,167.25,167.18,167.24,531200.0,134.7404,134.7727,134.7163,134.7646,531200.0
2013-05-21 12:10:00,167.24,167.26,167.2,167.25,465900.0,134.7646,134.7807,134.7324,134.7727,465900.0
2013-05-21 12:15:00,167.25,167.33,167.25,167.28,909500.0,134.7727,134.8371,134.7727,134.7968,909500.0
2013-05-21 12:20:00,167.28,167.32,167.27,167.31,463400.0,134.7968,134.8291,134.7888,134.821,463400.0
2013-05-21 12:25:00,167.31,167.4,167.29,167.35,669300.0,134.821,134.8935,134.8049,134.8533,669300.0
2013-05-21 12:30:00,167.35,167.37,167.3,167.33,494500.0,134.8533,134.8694,134.813,134.8371,494500.0
2013-05-21 12:35:00,167.33,167.33,167.21,167.23,556700.0,134.8371,134.8371,134.7404,134.7566,556700.0
2013-05-21 12:40:00,167.22,167.34,167.2,167.3,698300.0,134.7485,134.8452,134.7324,134.813,698300.0
2013-05-21 12:45:00,167.3,167.31,167.21,167.22,604200.0,134.813,134.821,134.7404,134.7485,604200.0
2013-05-21 12:50:00,167.22,167.28,167.22,167.25,369800.0,134.7485,134.7968,134.7485,134.7727,369800.0
2013-05-21 12:55:00,167.26,167.38,167.23,167.32,427100.0,134.7807,134.8774,134.7566,134.8291,427100.0
2013-05-21 13:00:00,167.33,167.41,167.31,167.39,694100.0,134.8371,134.9016,134.821,134.8855,694100.0
2013-05-21 13:05:00,167.38,167.76,167.38,167.62,2964900.0,134.8774,135.1836,134.8774,135.0708,2964900.0
2013-05-21 13:10:00,167.62,167.63,167.44,167.5,1100700.0,135.0708,135.0789,134.9258,134.9741,1100700.0
2013-05-21 13:15:00,167.5,167.64,167.49,167.59,814500.0,134.9741,135.0869,134.9661,135.0467,814500.0
2013-05-21 13:20:00,167.59,167.61,167.48,167.54,779800.0,135.0467,135.0628,134.958,135.0064,779800.0
2013-05-21 13:25:00,167.53,167.58,167.49,167.53,643200.0,134.9983,135.0386,134.9661,134.9983,643200.0
2013-05-21 13:30:00,167.53,167.54,167.49,167.54,348000.0,134.9983,135.0064,134.9661,135.0064,348000.0
2013-05-21 13:35:00,167.54,167.55,167.5,167.51,328800.0,135.0064,135.0144,134.9741,134.9822,328800.0
2013-05-21 13:40:00,167.51,167.55,167.44,167.45,454700.0,134.9822,135.0144,134.9258,134.9338,454700.0
2013-05-21 13:45:00,167.44,167.48,167.42,167.47,538100.0,134.9258,134.958,134.9097,134.95,538100.0
2013-05-21 13:50:00,167.46,167.59,167.46,167.49,437500.0,134.9419,135.0467,134.9419,134.9661,437500.0
2013-05-21 13:55:00,167.5,167.55,167.45,167.51,385100.0,134.9741,135.0144,134.9338,134.9822,385100.0
2013-05-21 14:00:00,167.5,167.54,167.49,167.5,265300.0,134.9741,135.0064,134.9661,134.9741,265300.0
2013-05-21 14:05:00,167.51,167.56,167.48,167.52,422200.0,134.9822,135.0225,134.958,134.9902,422200.0
2013-05-21 14:10:00,167.53,167.58,167.51,167.56,335000.0,134.9983,135.0386,134.9822,135.0225,335000.0
2013-05-21 14:15:00,167.56,167.8,167.53,167.76,2122000.0,135.0225,135.2159,134.9983,135.1836,2122000.0
2013-05-21 14:20:00,167.76,167.77,167.63,167.67,1032100.0,135.1836,135.1917,135.0789,135.1111,1032100.0
2013-05-21 14:25:00,167.67,167.75,167.52,167.55,1094600.0,135.1111,135.1756,134.9902,135.0144,1094600.0
2013-05-21 14:30:00,167.54,167.56,167.43,167.53,1213000.0,135.0064,135.0225,134.9177,134.9983,1213000.0
2013-05-21 14:35:00,167.53,167.56,167.47,167.52,480300.0,134.9983,135.0225,134.95,134.9902,480300.0
2013-05-21 14:40:00,167.55,167.55,167.47,167.48,378800.0,135.0144,135.0144,134.95,134.958,378800.0
2013-05-21 14:45:00,167.47,167.5,167.31,167.43,1045900.0,134.95,134.9741,134.821,134.9177,1045900.0
2013-05-21 14:50:00,167.43,167.48,167.41,167.46,394600.0,134.9177,134.958,134.9016,134.9419,394600.0
2013-05-21 14:55:00,167.46,167.53,167.45,167.48,568400.0,134.9419,134.9983,134.9338,134.958,568400.0
2013-05-21 15:00:00,167.48,167.53,167.45,167.46,440700.0,134.958,134.9983,134.9338,134.9419,440700.0
2013-05-21 15:05:00,167.46,167.48,167.36,167.47,499300.0,134.9419,134.958,134.8613,134.95,499300.0
2013-05-21 15:10:00,167.48,167.59,167.42,167.51,1206700.0,134.958,135.0467,134.9097,134.9822,1206700.0
2013-05-21 15:15:00,167.51,167.51,167.38,167.42,950700.0,134.9822,134.9822,134.8774,134.9097,950700.0
2013-05-21 15:20:00,167.43,167.48,167.41,167.44,424900.0,134.9177,134.958,134.9016,134.9258,424900.0
2013-05-21 15:25:00,167.44,167.45,167.33,167.35,924300.0,134.9258,134.9338,134.8371,134.8533,924300.0
2013-05-21 15:30:00,167.34,167.43,167.33,167.42,667300.0,134.8452,134.9177,134.8371,134.9097,667300.0
2013-05-21 15:35:00,167.43,167.44,167.36,167.41,415300.0,134.9177,134.9258,134.8613,134.9016,415300.0
2013-05-21 15:40:00,167.41,167.46,167.27,167.28,1161000.0,134.9016,134.9419,134.7888,134.7968,1161000.0
2013-05-21 15:45:00,167.27,167.28,167.18,167.21,1684200.0,134.7888,134.7968,134.7163,134.7404,1684200.0
2013-05-21 15:50:00,167.21,167.3,167.14,167.14,1666000.0,134.7404,134.813,134.684,134.684,1666000.0
2013-05-21 15:55:00,167.14,167.25,167.14,167.19,4052900.0,134.684,134.7727,134.684,134.7243,4052900.0
2013-05-22 09:30:00,167.34,167.46,167.3,167.33,2215500.0,134.8452,134.9419,134.813,134.8371,2215500.0
2013-05-22 09:35:00,167.33,167.64,167.33,167.6,2489000.0,134.8371,135.0869,134.8371,135.0547,2489000.0
2013-05-22 09:40:00,167.59,167.68,167.55,167.66,1485700.0,135.0467,135.1192,135.0144,135.1031,1485700.0
2013-05-22 09:45:00,167.66,167.69,167.5,167.67,1542800.0,135.1031,135.1272,134.9741,135.1111,1542800.0
2013-05-22 09:50:00,167.67,167.74,167.65,167.71,1181300.0,135.1111,135.1675,135.095,135.1433,1181300.0
2013-05-22 09:55:00,167.7,167.75,167.59,167.74,1313600.0,135.1353,135.1756,135.0467,135.1675,1313600.0
2013-05-22 10:00:00,167.74,168.24,167.71,168.22,5703600.0,135.1675,135.5704,135.1433,135.5543,5703600.0
2013-05-22 10:05:00,168.22,168.34,168.18,168.25,4073100.0,135.5543,135.651,135.5221,135.5785,4073100.0
2013-05-22 10:10:00,168.26,168.76,168.25,168.7,4201500.0,135.5865,135.9895,135.5785,135.9411,4201500.0
2013-05-22 10:15:00,168.71,168.72,168.58,168.59,3271500.0,135.9492,135.9572,135.8444,135.8525,3271500.0
2013-05-22 10:20:00,168.59,168.73,168.59,168.7,2675700.0,135.8525,135.9653,135.8525,135.9411,2675700.0
2013-05-22 10:25:00,168.69,169.07,168.58,168.92,5117000.0,135.933,136.2393,135.8444,136.1184,5117000.0
2013-05-22 10:30:00,168.92,169.02,168.36,168.38,6258900.0,136.1184,136.199,135.6671,135.6832,6258900.0
2013-05-22 10:35:00,168.39,168.39,167.68,167.87,9593200.0,135.6913,135.6913,135.1192,135.2723,9593200.0
2013-05-22 10:40:00,167.86,168.3,167.79,168.15,5008200.0,135.2642,135.6188,135.2078,135.4979,5008200.0
2013-05-22 10:45:00,168.15,168.18,167.75,167.9,3277000.0,135.4979,135.5221,135.1756,135.2965,3277000.0
2013-05-22 10:50:00,167.91,168.06,167.71,167.77,2549500.0,135.3045,135.4254,135.1433,135.1917,2549500.0
2013-05-22 10:55:00,167.78,167.89,167.56,167.7,3422100.0,135.1998,135.2884,135.0225,135.1353,3422100.0
2013-05-22 11:00:00,167.71,167.86,167.56,167.83,2604100.0,135.1433,135.2642,135.0225,135.24,2604100.0
2013-05-22 11:05:00,167.83,168.06,167.74,168.0,1951700.0,135.24,135.4254,135.1675,135.377,1951700.0
2013-05-22 11:10:00,168.0,168.33,167.9,168.26,2281500.0,135.377,135.643,135.2965,135.5865,2281500.0
2013-05-22 11:15:00,168.27,168.28,167.99,168.12,1140000.0,135.5946,135.6027,135.369,135.4737,1140000.0
2013-05-22 11:20:00,168.11,168.26,168.1,168.16,969600.0,135.4657,135.5865,135.4576,135.506,969600.0
2013-05-22 11:25:00,168.15,168.28,168.01,168.27,929600.0,135.4979,135.6027,135.3851,135.5946,929600.0
2013-05-22 11:30:00,168.27,168.43,168.17,168.24,1787500.0,135.5946,135.7235,135.514,135.5704,1787500.0
2013-05-22 11:35:00,168.24,168.34,168.19,168.21,1396400.0,135.5704,135.651,135.5301,135.5463,1396400.0
2013-05-22 11:40:00,168.21,168.33,168.19,168.3,658400.0,135.5463,135.643,135.5301,135.6188,658400.0
2013-05-22 11:45:00,168.31,168.67,168.31,168.58,2507200.0,135.6268,135.9169,135.6268,135.8444,2507200.0
2013-05-22 11:50:00,168.58,168.59,168.37,168.39,1032700.0,135.8444,135.8525,135.6752,135.6913,1032700.0
2013-05-22 11:55:00,168.38,168.47,168.32,168.33,1075900.0,135.6832,135.7558,135.6349,135.643,1075900.0
2013-05-22 12:00:00,168.33,168.4,168.32,168.4,669600.0,135.643,135.6994,135.6349,135.6994,669600.0
2013-05-22 12:05:00,168.4,168.45,168.33,168.38,656700.0,135.6994,135.7397,135.643,135.6832,656700.0
2013-05-22 12:10:00,168.37,168.37,168.15,168.31,1461300.0,135.6752,135.6752,135.4979,135.6268,1461300.0
2013-05-22 12:15:00,168.29,168.32,168.2,168.23,891400.0,135.6107,135.6349,135.5382,135.5624,891400.0
2013-05-22 12:20:00,168.22,168.34,168.21,168.31,628000.0,135.5543,135.651,135.5463,135.6268,628000.0
2013-05-22 12:25:00,168.3,168.3,168.04,168.07,1521900.0,135.6188,135.6188,135.4093,135.4334,1521900.0
2013-05-22 12:30:00,168.07,168.1,167.9,167.94,1247500.0,135.4334,135.4576,135.2965,135.3287,1247500.0
2013-05-22 12:35:00,167.94,168.05,167.85,168.04,1589800.0,135.3287,135.4173,135.2562,135.4093,1589800.0
2013-05-22 12:40:00,168.04,168.13,167.97,168.11,669700.0,135.4093,135.4818,135.3529,135.4657,669700.0
2013-05-22 12:45:00,168.1,168.14,168.0,168.02,476100.0,135.4576,135.4899,135.377,135.3932,476100.0
2013-05-22 12:50:00,168.04,168.16,168.03,168.16,590900.0,135.4093,135.506,135.4012,135.506,590900.0
2013-05-22 12:55:00,168.16,168.27,168.13,168.27,1144200.0,135.506,135.5946,135.4818,135.5946,1144200.0
2013-05-22 13:00:00,168.24,168.28,168.08,168.1,759800.0,135.5704,135.6027,135.4415,135.4576,759800.0
2013-05-22 13:05:00,168.11,168.11,167.91,167.97,1143100.0,135.4657,135.4657,135.3045,135.3529,1143100.0
2013-05-22 13:10:00,167.97,168.01,167.81,167.88,890900.0,135.3529,135.3851,135.2239,135.2803,890900.0
2013-05-22 13:15:00,167.89,167.91,167.71,167.76,1956000.0,135.2884,135.3045,135.1433,135.1836,1956000.0
2013-05-22 13:20:00,167.75,167.76,167.61,167.67,1704400.0,135.1756,135.1836,135.0628,135.1111,1704400.0
2013-05-22 13:25:00,167.67,167.68,167.44,167.48,2027800.0,135.1111,135.1192,134.9258,134.958,2027800.0
2013-05-22 13:30:00,167.47,167.47,167.23,167.33,3228500.0,134.95,134.95,134.7566,134.8371,3228500.0
2013-05-22 13:35:00,167.33,167.5,167.26,167.35,1573700.0,134.8371,134.9741,134.7807,134.8533,1573700.0
2013-05-22 13:40:00,167.34,167.43,167.06,167.08,2254500.0,134.8452,134.9177,134.6196,134.6357,2254500.0
2013-05-22 13:45:00,167.09,167.16,166.81,167.06,3086700.0,134.6437,134.7002,134.4181,134.6196,3086700.0
2013-05-22 13:50:00,167.05,167.16,166.98,167.08,1343200.0,134.6115,134.7002,134.5551,134.6357,1343200.0
2013-05-22 13:55:00,167.08,167.22,167.06,167.09,1303400.0,134.6357,134.7485,134.6196,134.6437,1303400.0
2013-05-22 14:00:00,167.09,167.37,166.58,166.58,6763800.0,134.6437,134.8694,134.2328,134.2328,6763800.0
2013-05-22 14:05:00,166.59,166.82,166.27,166.56,6147400.0,134.2408,134.4262,133.983,134.2167,6147400.0
2013-05-22 14:10:00,166.55,166.58,166.06,166.19,4852200.0,134.2086,134.2328,133.8138,133.9185,4852200.0
2013-05-22 14:15:00,166.18,166.44,166.07,166.43,3761000.0,133.9105,134.12,133.8218,134.1119,3761000.0
2013-05-22 14:20:00,166.42,166.57,166.28,166.49,2771400.0,134.1038,134.2247,133.991,134.1603,2771400.0
2013-05-22 14:25:00,166.48,166.52,166.15,166.28,2097600.0,134.1522,134.1844,133.8863,133.991,2097600.0
2013-05-22 14:30:00,166.28,166.44,166.15,166.37,2106100.0,133.991,134.12,133.8863,134.0636,2106100.0
2013-05-22 14:35:00,166.37,166.38,165.86,166.02,4257600.0,134.0636,134.0716,133.6526,133.7815,4257600.0
2013-05-22 14:40:00,166.03,166.06,165.81,165.99,2510400.0,133.7896,133.8138,133.6123,133.7573,2510400.0
2013-05-22 14:45:00,165.99,166.32,165.94,166.29,2144300.0,133.7573,134.0233,133.7171,133.9991,2144300.0
2013-05-22 14:50:00,166.29,166.31,166.18,166.25,1411000.0,133.9991,134.0152,133.9105,133.9669,1411000.0
2013-05-22 14:55:00,166.24,166.42,166.24,166.38,1921300.0,133.9588,134.1038,133.9588,134.0716,1921300.0
2013-05-22 15:00:00,166.39,166.39,166.06,166.07,1845300.0,134.0797,134.0797,133.8138,133.8218,1845300.0
2013-05-22 15:05:00,166.08,166.15,165.92,166.12,1683000.0,133.8299,133.8863,133.7009,133.8621,1683000.0
2013-05-22 15:10:00,166.13,166.17,165.95,165.97,1568400.0,133.8702,133.9024,133.7251,133.7412,1568400.0
2013-05-22 15:15:00,165.96,166.04,165.78,165.79,2637100.0,133.7332,133.7976,133.5881,133.5962,2637100.0
2013-05-22 15:20:00,165.79,165.8,165.58,165.62,4051700.0,133.5962,133.6042,133.427,133.4592,4051700.0
2013-05-22 15:25:00,165.63,165.68,165.25,165.29,5024200.0,133.4673,133.5075,133.161,133.1933,5024200.0
2013-05-22 15:30:00,165.3,165.41,165.17,165.4,4167300.0,133.2013,133.29,133.0966,133.2819,4167300.0
2013-05-22 15:35:00,165.4,165.53,165.28,165.4,3817900.0,133.2819,133.3867,133.1852,133.2819,3817900.0
2013-05-22 15:40:00,165.38,165.72,165.28,165.62,3721500.0,133.2658,133.5398,133.1852,133.4592,3721500.0
2013-05-22 15:45:00,165.61,165.65,165.45,165.49,3625300.0,133.4511,133.4834,133.3222,133.3544,3625300.0
2013-05-22 15:50:00,165.5,165.84,165.49,165.69,4641700.0,133.3625,133.6365,133.3544,133.5156,4641700.0
2013-05-22 15:55:00,165.69,165.86,165.58,165.85,8869600.0,133.5156,133.6526,133.427,133.6445,8869600.0
2013-05-23 09:30:00,164.17,164.57,164.13,164.53,8789400.0,132.2908,132.6131,132.2585,132.5809,8789400.0
2013-05-23 09:35:00,164.53,164.61,164.24,164.48,5815800.0,132.5809,132.6453,132.3472,132.5406,5815800.0
2013-05-23 09:40:00,164.48,164.59,164.4,164.4,4592600.0,132.5406,132.6292,132.4761,132.4761,4592600.0
2013-05-23 09:45:00,164.41,164.44,164.11,164.12,3619500.0,132.4842,132.5083,132.2424,132.2505,3619500.0
2013-05-23 09:50:00,164.13,164.25,164.03,164.12,3733900.0,132.2585,132.3552,132.1779,132.2505,3733900.0
2013-05-23 09:55:00,164.13,164.21,164.06,164.17,2201300.0,132.2585,132.323,132.2021,132.2908,2201300.0
2013-05-23 10:00:00,164.17,164.45,163.94,164.42,7238900.0,132.2908,132.5164,132.1054,132.4922,7238900.0
2013-05-23 10:05:00,164.42,164.64,164.36,164.61,4454200.0,132.4922,132.6695,132.4439,132.6453,4454200.0
2013-05-23 10:10:00,164.61,164.98,164.58,164.76,5899800.0,132.6453,132.9435,132.6211,132.7662,5899800.0
2013-05-23 10:15:00,164.76,164.87,164.67,164.84,2708100.0,132.7662,132.8548,132.6937,132.8307,2708100.0
2013-05-23 10:20:00,164.83,165.01,164.72,164.89,3283400.0,132.8226,132.9676,132.734,132.8709,3283400.0
2013-05-23 10:25:00,164.88,165.04,164.79,164.83,2360900.0,132.8629,132.9918,132.7904,132.8226,2360900.0
2013-05-23 10:30:00,164.83,164.96,164.82,164.88,1667300.0,132.8226,132.9274,132.8145,132.8629,1667300.0
2013-05-23 10:35:00,164.88,164.96,164.62,164.66,2501600.0,132.8629,132.9274,132.6534,132.6856,2501600.0
2013-05-23 10:40:00,164.67,164.73,164.47,164.47,3113400.0,132.6937,132.742,132.5325,132.5325,3113400.0
2013-05-23 10:45:00,164.48,164.57,164.39,164.45,2780900.0,132.5406,132.6131,132.468,132.5164,2780900.0
2013-05-23 10:50:00,164.46,164.77,164.44,164.74,2040000.0,132.5244,132.7743,132.5083,132.7501,2040000.0
2013-05-23 10:55:00,164.74,164.78,164.47,164.52,1415800.0,132.7501,132.7823,132.5325,132.5728,1415800.0
2013-05-23 11:00:00,164.53,164.77,164.52,164.75,1518700.0,132.5809,132.7743,132.5728,132.7581,1518700.0
2013-05-23 11:05:00,164.74,165.07,164.74,165.0,2892100.0,132.7501,133.016,132.7501,132.9596,2892100.0
2013-05-23 11:10:00,165.0,165.17,164.99,165.15,2493900.0,132.9596,133.0966,132.9515,133.0805,2493900.0
2013-05-23 11:15:00,165.15,165.26,165.04,165.19,3075600.0,133.0805,133.1691,132.9918,133.1127,3075600.0
2013-05-23 11:20:00,165.2,165.44,165.2,165.36,2683100.0,133.1208,133.3141,133.1208,133.2497,2683100.0
2013-05-23 11:25:00,165.36,165.41,165.1,165.13,2059200.0,133.2497,133.29,133.0402,133.0643,2059200.0
2013-05-23 11:30:00,165.13,165.25,165.06,165.22,1750800.0,133.0643,133.161,133.0079,133.1369,1750800.0
2013-05-23 11:35:00,165.23,165.34,165.22,165.33,1253200.0,133.1449,133.2336,133.1369,133.2255,1253200.0
2013-05-23 11:40:00,165.32,165.33,165.08,165.13,1495800.0,133.2175,133.2255,133.0241,133.0643,1495800.0
2013-05-23 11:45:00,165.14,165.26,165.12,165.25,1352500.0,133.0724,133.1691,133.0563,133.161,1352500.0
2013-05-23 11:50:00,165.24,165.42,165.24,165.27,1346900.0,133.153,133.298,133.153,133.1772,1346900.0
2013-05-23 11:55:00,165.28,165.36,165.13,165.29,1111800.0,133.1852,133.2497,133.0643,133.1933,1111800.0
2013-05-23 12:00:00,165.28,165.45,165.27,165.31,1152300.0,133.1852,133.3222,133.1772,133.2094,1152300.0
2013-05-23 12:05:00,165.31,165.63,165.31,165.55,2254900.0,133.2094,133.4673,133.2094,133.4028,2254900.0
2013-05-23 12:10:00,165.55,165.76,165.53,165.62,2527800.0,133.4028,133.572,133.3867,133.4592,2527800.0
2013-05-23 12:15:00,165.63,165.65,165.47,165.59,1664400.0,133.4673,133.4834,133.3383,133.435,1664400.0
2013-05-23 12:20:00,165.6,165.68,165.53,165.54,1277800.0,133.4431,133.5075,133.3867,133.3947,1277800.0
2013-05-23 12:25:00,165.54,165.63,165.44,165.45,732000.0,133.3947,133.4673,133.3141,133.3222,732000.0
2013-05-23 12:30:00,165.45,165.47,165.3,165.35,1635500.0,133.3222,133.3383,133.2013,133.2416,1635500.0
2013-05-23 12:35:00,165.35,165.38,165.21,165.22,1832300.0,133.2416,133.2658,133.1288,133.1369,1832300.0
2013-05-23 12:40:00,165.22,165.26,165.14,165.22,1358500.0,133.1369,133.1691,133.0724,133.1369,1358500.0
2013-05-23 12:45:00,165.22,165.34,165.21,165.32,1162100.0,133.1369,133.2336,133.1288,133.2175,1162100.0
2013-05-23 12:50:00,165.32,165.44,165.24,165.43,811900.0,133.2175,133.3141,133.153,133.3061,811900.0
2013-05-23 12:55:00,165.43,165.47,165.27,165.29,1004600.0,133.3061,133.3383,133.1772,133.1933,1004600.0
2013-05-23 13:00:00,165.3,165.35,165.26,165.31,717100.0,133.2013,133.2416,133.1691,133.2094,717100.0
2013-05-23 13:05:00,165.31,165.4,165.11,165.2,1332200.0,133.2094,133.2819,133.0482,133.1208,1332200.0
2013-05-23 13:10:00,165.2,165.28,165.1,165.28,914500.0,133.1208,133.1852,133.0402,133.1852,914500.0
2013-05-23 13:15:00,165.28,165.29,165.14,165.16,842800.0,133.1852,133.1933,133.0724,133.0885,842800.0
2013-05-23 13:20:00,165.15,165.17,164.98,165.08,2055600.0,133.0805,133.0966,132.9435,133.0241,2055600.0
2013-05-23 13:25:00,165.08,165.08,164.88,164.94,2491900.0,133.0241,133.0241,132.8629,132.9112,2491900.0
2013-05-23 13:30:00,164.94,165.08,164.92,164.97,1146700.0,132.9112,133.0241,132.8951,132.9354,1146700.0
2013-05-23 13:35:00,164.97,165.16,164.97,165.14,1092600.0,132.9354,133.0885,132.9354,133.0724,1092600.0
2013-05-23 13:40:00,165.13,165.14,164.92,164.98,2453300.0,133.0643,133.0724,132.8951,132.9435,2453300.0
2013-05-23 13:45:00,164.97,164.99,164.81,164.98,1827600.0,132.9354,132.9515,132.8065,132.9435,1827600.0
2013-05-23 13:50:00,164.99,165.06,164.92,164.93,1045500.0,132.9515,133.0079,132.8951,132.9032,1045500.0
2013-05-23 13:55:00,164.92,165.42,164.92,165.37,2192900.0,132.8951,133.298,132.8951,133.2577,2192900.0
2013-05-23 14:00:00,165.38,165.39,165.21,165.27,1541800.0,133.2658,133.2739,133.1288,133.1772,1541800.0
2013-05-23 14:05:00,165.28,165.58,165.27,165.53,2103200.0,133.1852,133.427,133.1772,133.3867,2103200.0
2013-05-23 14:10:00,165.52,165.55,165.43,165.47,1188600.0,133.3786,133.4028,133.3061,133.3383,1188600.0
2013-05-23 14:15:00,165.48,165.64,165.48,165.61,1617500.0,133.3464,133.4753,133.3464,133.4511,1617500.0
2013-05-23 14:20:00,165.61,165.69,165.52,165.54,1200300.0,133.4511,133.5156,133.3786,133.3947,1200300.0
2013-05-23 14:25:00,165.53,165.58,165.48,165.49,426800.0,133.3867,133.427,133.3464,133.3544,426800.0
2013-05-23 14:30:00,165.49,165.49,165.22,165.28,2436100.0,133.3544,133.3544,133.1369,133.1852,2436100.0
2013-05-23 14:35:00,165.28,165.4,165.27,165.39,633900.0,133.1852,133.2819,133.1772,133.2739,633900.0
2013-05-23 14:40:00,165.39,165.8,165.39,165.75,3319600.0,133.2739,133.6042,133.2739,133.564,3319600.0
2013-05-23 14:45:00,165.74,165.88,165.62,165.85,2449100.0,133.5559,133.6687,133.4592,133.6445,2449100.0
2013-05-23 14:50:00,165.83,165.91,165.68,165.7,1606500.0,133.6284,133.6929,133.5075,133.5237,1606500.0
2013-05-23 14:55:00,165.69,165.78,165.56,165.65,1397000.0,133.5156,133.5881,133.4108,133.4834,1397000.0
2013-05-23 15:00:00,165.66,165.75,165.54,165.57,1299900.0,133.4914,133.564,133.3947,133.4189,1299900.0
2013-05-23 15:05:00,165.56,165.67,165.47,165.62,1697500.0,133.4108,133.4995,133.3383,133.4592,1697500.0
2013-05-23 15:10:00,165.61,165.81,165.61,165.71,1547300.0,133.4511,133.6123,133.4511,133.5317,1547300.0
2013-05-23 15:15:00,165.71,165.73,165.37,165.38,2685200.0,133.5317,133.5478,133.2577,133.2658,2685200.0
2013-05-23 15:20:00,165.37,165.54,165.33,165.35,2178100.0,133.2577,133.3947,133.2255,133.2416,2178100.0
2013-05-23 15:25:00,165.35,165.54,165.25,165.5,2301500.0,133.2416,133.3947,133.161,133.3625,2301500.0
2013-05-23 15:30:00,165.5,165.67,165.41,165.5,1641900.0,133.3625,133.4995,133.29,133.3625,1641900.0
2013-05-23 15:35:00,165.49,165.56,165.3,165.35,2833800.0,133.3544,133.4108,133.2013,133.2416,2833800.0
2013-05-23 15:40:00,165.36,165.51,165.33,165.39,1851700.0,133.2497,133.3706,133.2255,133.2739,1851700.0
2013-05-23 15:45:00,165.39,165.49,165.19,165.24,4302800.0,133.2739,133.3544,133.1127,133.153,4302800.0
2013-05-23 15:50:00,165.25,165.49,165.23,165.44,2432900.0,133.161,133.3544,133.1449,133.3141,2432900.0
2013-05-23 15:55:00,165.44,165.6,165.36,165.43,5503000.0,133.3141,133.4431,133.2497,133.3061,5503000.0
2013-05-24 09:30:00,164.46,164.6,164.26,164.6,4666900.0,132.5244,132.6373,132.3633,132.6373,4666900.0
2013-05-24 09:35:00,164.6,164.76,164.55,164.62,3729900.0,132.6373,132.7662,132.597,132.6534,3729900.0
2013-05-24 09:40:00,164.62,164.73,164.39,164.62,3005200.0,132.6534,132.742,132.468,132.6534,3005200.0
2013-05-24 09:45:00,164.62,164.71,164.4,164.47,1825300.0,132.6534,132.7259,132.4761,132.5325,1825300.0
2013-05-24 09:50:00,164.47,164.48,164.19,164.37,3522600.0,132.5325,132.5406,132.3069,132.4519,3522600.0
2013-05-24 09:55:00,164.37,164.51,164.28,164.32,2498500.0,132.4519,132.5647,132.3794,132.4116,2498500.0
2013-05-24 10:00:00,164.32,164.32,164.06,164.09,2826700.0,132.4116,132.4116,132.2021,132.2263,2826700.0
2013-05-24 10:05:00,164.1,164.3,163.98,164.25,2427300.0,132.2344,132.3955,132.1377,132.3552,2427300.0
2013-05-24 10:10:00,164.25,164.34,164.06,164.16,2462100.0,132.3552,132.4278,132.2021,132.2827,2462100.0
2013-05-24 10:15:00,164.17,164.28,164.05,164.23,1704700.0,132.2908,132.3794,132.1941,132.3391,1704700.0
2013-05-24 10:20:00,164.23,164.24,164.05,164.07,1285100.0,132.3391,132.3472,132.1941,132.2102,1285100.0
2013-05-24 10:25:00,164.07,164.28,164.04,164.26,1314900.0,132.2102,132.3794,132.186,132.3633,1314900.0
2013-05-24 10:30:00,164.26,164.47,164.22,164.22,2756700.0,132.3633,132.5325,132.3311,132.3311,2756700.0
2013-05-24 10:35:00,164.22,164.5,164.16,164.45,2036700.0,132.3311,132.5567,132.2827,132.5164,2036700.0
2013-05-24 10:40:00,164.45,164.5,164.34,164.41,1627000.0,132.5164,132.5567,132.4278,132.4842,1627000.0
2013-05-24 10:45:00,164.4,164.46,164.22,164.24,1705300.0,132.4761,132.5244,132.3311,132.3472,1705300.0
2013-05-24 10:50:00,164.27,164.53,164.23,164.52,1382100.0,132.3713,132.5809,132.3391,132.5728,1382100.0
2013-05-24 10:55:00,164.52,164.59,164.37,164.58,1514500.0,132.5728,132.6292,132.4519,132.6211,1514500.0
2013-05-24 11:00:00,164.58,164.59,164.35,164.5,1861000.0,132.6211,132.6292,132.4358,132.5567,1861000.0
2013-05-24 11:05:00,164.5,164.7,164.45,164.68,2245300.0,132.5567,132.7178,132.5164,132.7017,2245300.0
2013-05-24 11:10:00,164.68,164.73,164.58,164.67,1327200.0,132.7017,132.742,132.6211,132.6937,1327200.0
2013-05-24 11:15:00,164.67,164.76,164.56,164.6,1501900.0,132.6937,132.7662,132.605,132.6373,1501900.0
2013-05-24 11:20:00,164.59,164.65,164.44,164.49,1538500.0,132.6292,132.6776,132.5083,132.5486,1538500.0
2013-05-24 11:25:00,164.49,164.59,164.48,164.48,797400.0,132.5486,132.6292,132.5406,132.5406,797400.0
2013-05-24 11:30:00,164.48,164.53,164.4,164.52,1105500.0,132.5406,132.5809,132.4761,132.5728,1105500.0
2013-05-24 11:35:00,164.51,164.71,164.49,164.7,821900.0,132.5647,132.7259,132.5486,132.7178,821900.0
2013-05-24 11:40:00,164.7,164.88,164.69,164.8,2211200.0,132.7178,132.8629,132.7098,132.7984,2211200.0
2013-05-24 11:45:00,164.8,164.85,164.73,164.75,671800.0,132.7984,132.8387,132.742,132.7581,671800.0
2013-05-24 11:50:00,164.74,164.75,164.63,164.72,1109600.0,132.7501,132.7581,132.6614,132.734,1109600.0
2013-05-24 11:55:00,164.73,164.82,164.72,164.79,934500.0,132.742,132.8145,132.734,132.7904,934500.0
2013-05-24 12:00:00,164.8,164.92,164.76,164.83,1150300.0,132.7984,132.8951,132.7662,132.8226,1150300.0
2013-05-24 12:05:00,164.84,164.92,164.78,164.87,778800.0,132.8307,132.8951,132.7823,132.8548,778800.0
2013-05-24 12:10:00,164.88,164.9,164.76,164.79,1022300.0,132.8629,132.879,132.7662,132.7904,1022300.0
2013-05-24 12:15:00,164.8,164.92,164.79,164.89,713900.0,132.7984,132.8951,132.7904,132.8709,713900.0
2013-05-24 12:20:00,164.89,164.91,164.79,164.79,566900.0,132.8709,132.8871,132.7904,132.7904,566900.0
2013-05-24 12:25:00,164.8,164.92,164.73,164.89,1382800.0,132.7984,132.8951,132.742,132.8709,1382800.0
2013-05-24 12:30:00,164.89,164.9,164.71,164.74,732100.0,132.8709,132.879,132.7259,132.7501,732100.0
2013-05-24 12:35:00,164.75,164.75,164.54,164.63,1447700.0,132.7581,132.7581,132.5889,132.6614,1447700.0
2013-05-24 12:40:00,164.62,164.73,164.62,164.67,724200.0,132.6534,132.742,132.6534,132.6937,724200.0
2013-05-24 12:45:00,164.68,164.8,164.68,164.75,530000.0,132.7017,132.7984,132.7017,132.7581,530000.0
2013-05-24 12:50:00,164.76,164.83,164.76,164.79,282000.0,132.7662,132.8226,132.7662,132.7904,282000.0
2013-05-24 12:55:00,164.79,164.85,164.71,164.73,466200.0,132.7904,132.8387,132.7259,132.742,466200.0
2013-05-24 13:00:00,164.74,164.83,164.72,164.8,321200.0,132.7501,132.8226,132.734,132.7984,321200.0
2013-05-24 13:05:00,164.79,164.94,164.76,164.94,792700.0,132.7904,132.9112,132.7662,132.9112,792700.0
2013-05-24 13:10:00,164.93,164.94,164.84,164.93,1175000.0,132.9032,132.9112,132.8307,132.9032,1175000.0
2013-05-24 13:15:00,164.94,165.12,164.92,165.06,1408800.0,132.9112,133.0563,132.8951,133.0079,1408800.0
2013-05-24 13:20:00,165.06,165.12,165.04,165.1,849900.0,133.0079,133.0563,132.9918,133.0402,849900.0
2013-05-24 13:25:00,165.1,165.11,165.05,165.1,568400.0,133.0402,133.0482,132.9999,133.0402,568400.0
2013-05-24 13:30:00,165.09,165.14,165.03,165.14,527800.0,133.0321,133.0724,132.9838,133.0724,527800.0
2013-05-24 13:35:00,165.14,165.15,164.99,165.01,602100.0,133.0724,133.0805,132.9515,132.9676,602100.0
2013-05-24 13:40:00,165.01,165.02,164.92,165.01,759100.0,132.9676,132.9757,132.8951,132.9676,759100.0
2013-05-24 13:45:00,165.0,165.03,164.95,165.0,673400.0,132.9596,132.9838,132.9193,132.9596,673400.0
2013-05-24 13:50:00,165.0,165.02,164.92,164.98,721100.0,132.9596,132.9757,132.8951,132.9435,721100.0
2013-05-24 13:55:00,164.98,165.08,164.96,165.06,491700.0,132.9435,133.0241,132.9274,133.0079,491700.0
2013-05-24 14:00:00,165.06,165.07,164.93,165.03,801600.0,133.0079,133.016,132.9032,132.9838,801600.0
2013-05-24 14:05:00,165.03,165.38,164.96,165.02,2576800.0,132.9838,133.2658,132.9274,132.9757,2576800.0
2013-05-24 14:10:00,165.02,165.15,165.0,165.14,650300.0,132.9757,133.0805,132.9596,133.0724,650300.0
2013-05-24 14:15:00,165.15,165.33,165.11,165.29,1342300.0,133.0805,133.2255,133.0482,133.1933,1342300.0
2013-05-24 14:20:00,165.29,165.3,165.16,165.19,652000.0,133.1933,133.2013,133.0885,133.1127,652000.0
2013-05-24 14:25:00,165.19,165.22,165.15,165.2,336600.0,133.1127,133.1369,133.0805,133.1208,336600.0
2013-05-24 14:30:00,165.2,165.22,165.05,165.06,1264500.0,133.1208,133.1369,132.9999,133.0079,1264500.0
2013-05-24 14:35:00,165.06,165.1,165.02,165.06,555200.0,133.0079,133.0402,132.9757,133.0079,555200.0
2013-05-24 14:40:00,165.06,165.18,165.04,165.17,661100.0,133.0079,133.1046,132.9918,133.0966,661100.0
2013-05-24 14:45:00,165.17,165.19,165.13,165.14,334600.0,133.0966,133.1127,133.0643,133.0724,334600.0
2013-05-24 14:50:00,165.14,165.23,165.11,165.23,531200.0,133.0724,133.1449,133.0482,133.1449,531200.0
2013-05-24 14:55:00,165.22,165.22,165.05,165.14,741000.0,133.1369,133.1369,132.9999,133.0724,741000.0
2013-05-24 15:00:00,165.14,165.17,165.09,165.12,439600.0,133.0724,133.0966,133.0321,133.0563,439600.0
2013-05-24 15:05:00,165.12,165.27,165.12,165.26,732600.0,133.0563,133.1772,133.0563,133.1691,732600.0
2013-05-24 15:10:00,165.26,165.28,165.18,165.24,567400.0,133.1691,133.1852,133.1046,133.153,567400.0
2013-05-24 15:15:00,165.25,165.25,165.06,165.09,1187300.0,133.161,133.161,133.0079,133.0321,1187300.0
2013-05-24 15:20:00,165.09,165.2,165.08,165.08,1225700.0,133.0321,133.1208,133.0241,133.0241,1225700.0
2013-05-24 15:25:00,165.08,165.14,165.04,165.08,835200.0,133.0241,133.0724,132.9918,133.0241,835200.0
2013-05-24 15:30:00,165.08,165.1,164.96,165.02,1579000.0,133.0241,133.0402,132.9274,132.9757,1579000.0
2013-05-24 15:35:00,165.02,165.04,164.82,164.87,1601400.0,132.9757,132.9918,132.8145,132.8548,1601400.0
2013-05-24 15:40:00,164.87,164.95,164.82,164.89,1496500.0,132.8548,132.9193,132.8145,132.8709,1496500.0
2013-05-24 15:45:00,164.89,165.03,164.88,164.97,1720900.0,132.8709,132.9838,132.8629,132.9354,1720900.0
2013-05-24 15:50:00,164.97,165.06,164.85,165.05,2857100.0,132.9354,133.0079,132.8387,132.9999,2857100.0
2013-05-24 15:55:00,165.05,165.33,165.02,165.32,5753000.0,132.9999,133.2255,132.9757,133.2175,5753000.0
2013-05-28 09:30:00,167.04,167.29,167.03,167.15,5543100.0,134.6035,134.8049,134.5954,134.6921,5543100.0
2013-05-28 09:35:00,167.14,167.22,166.98,167.02,2720300.0,134.684,134.7485,134.5551,134.5873,2720300.0
2013-05-28 09:40:00,167.02,167.18,166.93,167.17,2183800.0,134.5873,134.7163,134.5148,134.7082,2183800.0
2013-05-28 09:45:00,167.18,167.4,167.17,167.34,2612700.0,134.7163,134.8935,134.7082,134.8452,2612700.0
2013-05-28 09:50:00,167.35,167.42,167.24,167.29,1606800.0,134.8533,134.9097,134.7646,134.8049,1606800.0
2013-05-28 09:55:00,167.29,167.47,167.23,167.43,1932300.0,134.8049,134.95,134.7566,134.9177,1932300.0
2013-05-28 10:00:00,167.47,167.68,167.35,167.51,3498800.0,134.95,135.1192,134.8533,134.9822,3498800.0
2013-05-28 10:05:00,167.51,167.7,167.51,167.65,2346300.0,134.9822,135.1353,134.9822,135.095,2346300.0
2013-05-28 10:10:00,167.66,167.69,167.49,167.53,1314200.0,135.1031,135.1272,134.9661,134.9983,1314200.0
2013-05-28 10:15:00,167.53,167.68,167.53,167.65,1633600.0,134.9983,135.1192,134.9983,135.095,1633600.0
2013-05-28 10:20:00,167.65,167.78,167.62,167.77,1984600.0,135.095,135.1998,135.0708,135.1917,1984600.0
2013-05-28 10:25:00,167.76,167.77,167.68,167.69,979200.0,135.1836,135.1917,135.1192,135.1272,979200.0
2013-05-28 10:30:00,167.69,167.72,167.61,167.64,1556000.0,135.1272,135.1514,135.0628,135.0869,1556000.0
2013-05-28 10:35:00,167.64,167.68,167.48,167.48,1225200.0,135.0869,135.1192,134.958,134.958,1225200.0
2013-05-28 10:40:00,167.49,167.53,167.35,167.38,1563500.0,134.9661,134.9983,134.8533,134.8774,1563500.0
2013-05-28 10:45:00,167.37,167.51,167.28,167.49,1300200.0,134.8694,134.9822,134.7968,134.9661,1300200.0
2013-05-28 10:50:00,167.49,167.53,167.4,167.52,861900.0,134.9661,134.9983,134.8935,134.9902,861900.0
2013-05-28 10:55:00,167.53,167.53,167.25,167.32,1502500.0,134.9983,134.9983,134.7727,134.8291,1502500.0
2013-05-28 11:00:00,167.33,167.36,167.08,167.16,2208000.0,134.8371,134.8613,134.6357,134.7002,2208000.0
2013-05-28 11:05:00,167.15,167.2,167.02,167.09,2133000.0,134.6921,134.7324,134.5873,134.6437,2133000.0
2013-05-28 11:10:00,167.09,167.23,167.02,167.16,1546800.0,134.6437,134.7566,134.5873,134.7002,1546800.0
2013-05-28 11:15:00,167.15,167.28,167.15,167.22,929200.0,134.6921,134.7968,134.6921,134.7485,929200.0
2013-05-28 11:20:00,167.23,167.24,167.1,167.22,808200.0,134.7566,134.7646,134.6518,134.7485,808200.0
2013-05-28 11:25:00,167.22,167.31,167.16,167.24,968500.0,134.7485,134.821,134.7002,134.7646,968500.0
2013-05-28 11:30:00,167.24,167.27,167.12,167.14,868700.0,134.7646,134.7888,134.6679,134.684,868700.0
2013-05-28 11:35:00,167.13,167.14,166.91,167.0,1732600.0,134.676,134.684,134.4987,134.5712,1732600.0
2013-05-28 11:40:00,167.0,167.09,166.89,167.03,1198200.0,134.5712,134.6437,134.4826,134.5954,1198200.0
2013-05-28 11:45:00,167.02,167.03,166.89,167.0,793500.0,134.5873,134.5954,134.4826,134.5712,793500.0
2013-05-28 11:50:00,167.0,167.13,166.95,167.04,1119300.0,134.5712,134.676,134.5309,134.6035,1119300.0
2013-05-28 11:55:00,167.05,167.07,166.74,166.76,2055700.0,134.6115,134.6276,134.3617,134.3778,2055700.0
2013-05-28 12:00:00,166.76,166.9,166.71,166.89,1336300.0,134.3778,134.4906,134.3375,134.4826,1336300.0
2013-05-28 12:05:00,166.89,166.96,166.81,166.96,639200.0,134.4826,134.539,134.4181,134.539,639200.0
2013-05-28 12:10:00,166.96,166.99,166.88,166.93,615700.0,134.539,134.5632,134.4745,134.5148,615700.0
2013-05-28 12:15:00,166.93,166.93,166.8,166.88,740700.0,134.5148,134.5148,134.4101,134.4745,740700.0
2013-05-28 12:20:00,166.87,166.96,166.87,166.91,367000.0,134.4665,134.539,134.4665,134.4987,367000.0
2013-05-28 12:25:00,166.91,166.92,166.81,166.86,539800.0,134.4987,134.5068,134.4181,134.4584,539800.0
2013-05-28 12:30:00,166.85,166.86,166.73,166.83,720600.0,134.4503,134.4584,134.3537,134.4342,720600.0
2013-05-28 12:35:00,166.82,166.88,166.72,166.86,650200.0,134.4262,134.4745,134.3456,134.4584,650200.0
2013-05-28 12:40:00,166.86,166.98,166.86,166.94,948200.0,134.4584,134.5551,134.4584,134.5229,948200.0
2013-05-28 12:45:00,166.94,166.95,166.82,166.84,496200.0,134.5229,134.5309,134.4262,134.4423,496200.0
2013-05-28 12:50:00,166.85,166.86,166.72,166.75,461900.0,134.4503,134.4584,134.3456,134.3698,461900.0
2013-05-28 12:55:00,166.76,166.85,166.71,166.85,473900.0,134.3778,134.4503,134.3375,134.4503,473900.0
2013-05-28 13:00:00,166.85,167.02,166.82,166.95,1076800.0,134.4503,134.5873,134.4262,134.5309,1076800.0
2013-05-28 13:05:00,166.94,166.97,166.83,166.84,485100.0,134.5229,134.547,134.4342,134.4423,485100.0
2013-05-28 13:10:00,166.84,166.9,166.78,166.85,598500.0,134.4423,134.4906,134.3939,134.4503,598500.0
2013-05-28 13:15:00,166.84,166.89,166.75,166.86,470400.0,134.4423,134.4826,134.3698,134.4584,470400.0
2013-05-28 13:20:00,166.85,166.85,166.62,166.68,1438800.0,134.4503,134.4503,134.265,134.3134,1438800.0
2013-05-28 13:25:00,166.68,166.77,166.54,166.59,1375900.0,134.3134,134.3859,134.2005,134.2408,1375900.0
2013-05-28 13:30:00,166.58,166.64,166.39,166.46,2019500.0,134.2328,134.2811,134.0797,134.1361,2019500.0
2013-05-28 13:35:00,166.46,166.57,166.43,166.43,1740100.0,134.1361,134.2247,134.1119,134.1119,1740100.0
2013-05-28 13:40:00,166.44,166.47,166.24,166.26,1790600.0,134.12,134.1441,133.9588,133.9749,1790600.0
2013-05-28 13:45:00,166.26,166.35,166.15,166.28,1945900.0,133.9749,134.0474,133.8863,133.991,1945900.0
2013-05-28 13:50:00,166.28,166.29,166.16,166.17,1251600.0,133.991,133.9991,133.8943,133.9024,1251600.0
2013-05-28 13:55:00,166.16,166.27,166.02,166.13,1740400.0,133.8943,133.983,133.7815,133.8702,1740400.0
2013-05-28 14:00:00,166.13,166.16,165.88,166.05,1960900.0,133.8702,133.8943,133.6687,133.8057,1960900.0
2013-05-28 14:05:00,166.05,166.15,165.98,166.13,1210800.0,133.8057,133.8863,133.7493,133.8702,1210800.0
2013-05-28 14:10:00,166.12,166.13,165.89,165.89,1682600.0,133.8621,133.8702,133.6768,133.6768,1682600.0
2013-05-28 14:15:00,165.89,166.19,165.86,166.16,2061900.0,133.6768,133.9185,133.6526,133.8943,2061900.0
2013-05-28 14:20:00,166.16,166.22,166.09,166.17,1337300.0,133.8943,133.9427,133.8379,133.9024,1337300.0
2013-05-28 14:25:00,166.16,166.17,166.0,166.09,1118800.0,133.8943,133.9024,133.7654,133.8379,1118800.0
2013-05-28 14:30:00,166.09,166.14,165.98,165.98,947900.0,133.8379,133.8782,133.7493,133.7493,947900.0
2013-05-28 14:35:00,165.98,166.07,165.81,165.82,1584900.0,133.7493,133.8218,133.6123,133.6204,1584900.0
2013-05-28 14:40:00,165.82,166.07,165.82,165.98,871600.0,133.6204,133.8218,133.6204,133.7493,871600.0
2013-05-28 14:45:00,165.99,166.2,165.94,166.15,1491200.0,133.7573,133.9266,133.7171,133.8863,1491200.0
2013-05-28 14:50:00,166.16,166.35,165.29,166.24,2793800.0,133.8943,134.0474,133.1933,133.9588,2793800.0
2013-05-28 14:55:00,166.25,166.29,166.18,166.22,1422100.0,133.9669,133.9991,133.9105,133.9427,1422100.0
2013-05-28 15:00:00,166.22,166.32,166.09,166.27,1358900.0,133.9427,134.0233,133.8379,133.983,1358900.0
2013-05-28 15:05:00,166.27,166.37,166.24,166.27,1403700.0,133.983,134.0636,133.9588,133.983,1403700.0
2013-05-28 15:10:00,166.27,166.32,166.11,166.24,1590400.0,133.983,134.0233,133.854,133.9588,1590400.0
2013-05-28 15:15:00,166.24,166.42,166.21,166.34,2024600.0,133.9588,134.1038,133.9346,134.0394,2024600.0
2013-05-28 15:20:00,166.34,166.42,166.25,166.31,1469800.0,134.0394,134.1038,133.9669,134.0152,1469800.0
2013-05-28 15:25:00,166.3,166.34,166.2,166.28,1706100.0,134.0071,134.0394,133.9266,133.991,1706100.0
2013-05-28 15:30:00,166.28,166.5,166.25,166.46,1809000.0,133.991,134.1683,133.9669,134.1361,1809000.0
2013-05-28 15:35:00,166.46,166.6,166.45,166.52,1726700.0,134.1361,134.2489,134.128,134.1844,1726700.0
2013-05-28 15:40:00,166.53,166.65,166.5,166.5,1424400.0,134.1925,134.2892,134.1683,134.1683,1424400.0
2013-05-28 15:45:00,166.5,166.56,166.42,166.52,2164600.0,134.1683,134.2167,134.1038,134.1844,2164600.0
2013-05-28 15:50:00,166.52,166.53,166.42,166.43,2200600.0,134.1844,134.1925,134.1038,134.1119,2200600.0
2013-05-28 15:55:00,166.43,166.48,166.3,166.3,7350200.0,134.1119,134.1522,134.0071,134.0071,7350200.0
2013-05-29 09:30:00,165.42,165.5,165.12,165.48,3833000.0,133.298,133.3625,133.0563,133.3464,3833000.0
2013-05-29 09:35:00,165.48,165.63,165.36,165.37,2664800.0,133.3464,133.4673,133.2497,133.2577,2664800.0
2013-05-29 09:40:00,165.38,165.46,164.95,165.09,3458400.0,133.2658,133.3303,132.9193,133.0321,3458400.0
2013-05-29 09:45:00,165.08,165.32,164.98,165.29,7229800.0,133.0241,133.2175,132.9435,133.1933,7229800.0
2013-05-29 09:50:00,165.28,165.42,165.25,165.36,2134600.0,133.1852,133.298,133.161,133.2497,2134600.0
2013-05-29 09:55:00,165.36,165.44,165.22,165.33,1598100.0,133.2497,133.3141,133.1369,133.2255,1598100.0
2013-05-29 10:00:00,165.34,165.72,165.26,165.64,2877800.0,133.2336,133.5398,133.1691,133.4753,2877800.0
2013-05-29 10:05:00,165.65,165.68,165.4,165.5,1876800.0,133.4834,133.5075,133.2819,133.3625,1876800.0
2013-05-29 10:10:00,165.51,165.56,165.39,165.45,1432300.0,133.3706,133.4108,133.2739,133.3222,1432300.0
2013-05-29 10:15:00,165.45,165.64,165.37,165.58,1692400.0,133.3222,133.4753,133.2577,133.427,1692400.0
2013-05-29 10:20:00,165.58,165.59,165.11,165.12,2421200.0,133.427,133.435,133.0482,133.0563,2421200.0
2013-05-29 10:25:00,165.12,165.14,164.95,165.04,2503800.0,133.0563,133.0724,132.9193,132.9918,2503800.0
2013-05-29 10:30:00,165.04,165.1,164.92,165.09,2064100.0,132.9918,133.0402,132.8951,133.0321,2064100.0
2013-05-29 10:35:00,165.09,165.2,165.06,165.12,1799300.0,133.0321,133.1208,133.0079,133.0563,1799300.0
2013-05-29 10:40:00,165.12,165.14,164.76,164.82,2624300.0,133.0563,133.0724,132.7662,132.8145,2624300.0
2013-05-29 10:45:00,164.81,164.84,164.54,164.6,3414900.0,132.8065,132.8307,132.5889,132.6373,3414900.0
2013-05-29 10:50:00,164.6,164.81,164.52,164.75,2301500.0,132.6373,132.8065,132.5728,132.7581,2301500.0
2013-05-29 10:55:00,164.76,164.76,164.51,164.54,1494200.0,132.7662,132.7662,132.5647,132.5889,1494200.0
2013-05-29 11:00:00,164.55,164.6,164.37,164.51,2833700.0,132.597,132.6373,132.4519,132.5647,2833700.0
2013-05-29 11:05:00,164.5,164.51,164.34,164.46,2513600.0,132.5567,132.5647,132.4278,132.5244,2513600.0
2013-05-29 11:10:00,164.46,164.7,164.46,164.64,2599000.0,132.5244,132.7178,132.5244,132.6695,2599000.0
2013-05-29 11:15:00,164.64,164.71,164.56,164.62,1569300.0,132.6695,132.7259,132.605,132.6534,1569300.0
2013-05-29 11:20:00,164.63,164.82,164.59,164.79,1766500.0,132.6614,132.8145,132.6292,132.7904,1766500.0
2013-05-29 11:25:00,164.78,164.88,164.74,164.8,1355900.0,132.7823,132.8629,132.7501,132.7984,1355900.0
2013-05-29 11:30:00,164.8,165.02,164.8,164.82,2616000.0,132.7984,132.9757,132.7984,132.8145,2616000.0
2013-05-29 11:35:00,164.83,164.94,164.79,164.85,1086800.0,132.8226,132.9112,132.7904,132.8387,1086800.0
2013-05-29 11:40:00,164.88,164.89,164.75,164.86,982400.0,132.8629,132.8709,132.7581,132.8468,982400.0
2013-05-29 11:45:00,164.86,165.11,164.85,165.06,1684100.0,132.8468,133.0482,132.8387,133.0079,1684100.0
2013-05-29 11:50:00,165.05,165.13,164.95,164.99,1250400.0,132.9999,133.0643,132.9193,132.9515,1250400.0
2013-05-29 11:55:00,165.0,165.19,164.97,165.11,1475400.0,132.9596,133.1127,132.9354,133.0482,1475400.0
2013-05-29 12:00:00,165.11,165.24,165.04,165.06,1508000.0,133.0482,133.153,132.9918,133.0079,1508000.0
2013-05-29 12:05:00,165.05,165.1,164.88,164.89,1301900.0,132.9999,133.0402,132.8629,132.8709,1301900.0
2013-05-29 12:10:00,164.89,164.97,164.86,164.94,852400.0,132.8709,132.9354,132.8468,132.9112,852400.0
2013-05-29 12:15:00,164.94,165.17,164.93,165.16,1163400.0,132.9112,133.0966,132.9032,133.0885,1163400.0
2013-05-29 12:20:00,165.15,165.16,165.02,165.02,800100.0,133.0805,133.0885,132.9757,132.9757,800100.0
2013-05-29 12:25:00,165.02,165.04,164.83,164.9,1132200.0,132.9757,132.9918,132.8226,132.879,1132200.0
2013-05-29 12:30:00,164.89,165.01,164.82,164.85,844500.0,132.8709,132.9676,132.8145,132.8387,844500.0
2013-05-29 12:35:00,164.85,164.93,164.76,164.88,919000.0,132.8387,132.9032,132.7662,132.8629,919000.0
2013-05-29 12:40:00,164.88,164.94,164.86,164.89,530300.0,132.8629,132.9112,132.8468,132.8709,530300.0
2013-05-29 12:45:00,164.89,164.92,164.66,164.68,1638300.0,132.8709,132.8951,132.6856,132.7017,1638300.0
2013-05-29 12:50:00,164.69,164.75,164.58,164.63,1328100.0,132.7098,132.7581,132.6211,132.6614,1328100.0
2013-05-29 12:55:00,164.62,164.72,164.61,164.65,826200.0,132.6534,132.734,132.6453,132.6776,826200.0
2013-05-29 13:00:00,164.65,164.78,164.63,164.77,1027400.0,132.6776,132.7823,132.6614,132.7743,1027400.0
2013-05-29 13:05:00,164.77,164.84,164.7,164.75,996800.0,132.7743,132.8307,132.7178,132.7581,996800.0
2013-05-29 13:10:00,164.75,164.77,164.53,164.67,1624500.0,132.7581,132.7743,132.5809,132.6937,1624500.0
2013-05-29 13:15:00,164.67,164.81,164.63,164.81,637400.0,132.6937,132.8065,132.6614,132.8065,637400.0
2013-05-29 13:20:00,164.81,164.9,164.77,164.87,1354800.0,132.8065,132.879,132.7743,132.8548,1354800.0
2013-05-29 13:25:00,164.87,165.14,164.83,165.12,2254000.0,132.8548,133.0724,132.8226,133.0563,2254000.0
2013-05-29 13:30:00,165.13,165.13,164.97,164.99,1080700.0,133.0643,133.0643,132.9354,132.9515,1080700.0
2013-05-29 13:35:00,164.99,165.33,164.99,165.31,2083300.0,132.9515,133.2255,132.9515,133.2094,2083300.0
2013-05-29 13:40:00,165.32,165.44,165.29,165.43,2363600.0,133.2175,133.3141,133.1933,133.3061,2363600.0
2013-05-29 13:45:00,165.42,165.5,165.32,165.4,2227100.0,133.298,133.3625,133.2175,133.2819,2227100.0
2013-05-29 13:50:00,165.41,165.49,165.36,165.37,1096200.0,133.29,133.3544,133.2497,133.2577,1096200.0
2013-05-29 13:55:00,165.37,165.67,165.36,165.57,2303400.0,133.2577,133.4995,133.2497,133.4189,2303400.0
2013-05-29 14:00:00,165.58,165.61,165.46,165.53,1181700.0,133.427,133.4511,133.3303,133.3867,1181700.0
2013-05-29 14:05:00,165.52,165.77,165.49,165.67,1867100.0,133.3786,133.5801,133.3544,133.4995,1867100.0
2013-05-29 14:10:00,165.66,165.76,165.64,165.7,1294000.0,133.4914,133.572,133.4753,133.5237,1294000.0
2013-05-29 14:15:00,165.7,165.8,165.62,165.66,1492700.0,133.5237,133.6042,133.4592,133.4914,1492700.0
2013-05-29 14:20:00,165.67,165.72,165.65,165.65,670400.0,133.4995,133.5398,133.4834,133.4834,670400.0
2013-05-29 14:25:00,165.65,165.67,165.48,165.51,2311800.0,133.4834,133.4995,133.3464,133.3706,2311800.0
2013-05-29 14:30:00,165.52,165.54,165.44,165.44,1081200.0,133.3786,133.3947,133.3141,133.3141,1081200.0
2013-05-29 14:35:00,165.44,165.52,165.39,165.51,863200.0,133.3141,133.3786,133.2739,133.3706,863200.0
2013-05-29 14:40:00,165.51,165.62,165.4,165.61,924400.0,133.3706,133.4592,133.2819,133.4511,924400.0
2013-05-29 14:45:00,165.61,165.66,165.49,165.5,897700.0,133.4511,133.4914,133.3544,133.3625,897700.0
2013-05-29 14:50:00,165.51,165.52,165.39,165.49,1044100.0,133.3706,133.3786,133.2739,133.3544,1044100.0
2013-05-29 14:55:00,165.5,165.59,165.31,165.32,2305800.0,133.3625,133.435,133.2094,133.2175,2305800.0
2013-05-29 15:00:00,165.32,165.37,165.21,165.35,2482800.0,133.2175,133.2577,133.1288,133.2416,2482800.0
2013-05-29 15:05:00,165.36,165.4,165.28,165.35,1094200.0,133.2497,133.2819,133.1852,133.2416,1094200.0
2013-05-29 15:10:00,165.35,165.53,165.3,165.46,1251500.0,133.2416,133.3867,133.2013,133.3303,1251500.0
2013-05-29 15:15:00,165.45,165.5,165.37,165.41,703900.0,133.3222,133.3625,133.2577,133.29,703900.0
2013-05-29 15:20:00,165.41,165.64,165.39,165.59,1782300.0,133.29,133.4753,133.2739,133.435,1782300.0
2013-05-29 15:25:00,165.59,165.62,165.52,165.59,612400.0,133.435,133.4592,133.3786,133.435,612400.0
2013-05-29 15:30:00,165.59,165.68,165.56,165.66,1121200.0,133.435,133.5075,133.4108,133.4914,1121200.0
2013-05-29 15:35:00,165.66,165.68,165.46,165.53,1151200.0,133.4914,133.5075,133.3303,133.3867,1151200.0
2013-05-29 15:40:00,165.52,165.54,165.39,165.39,1385800.0,133.3786,133.3947,133.2739,133.2739,1385800.0
2013-05-29 15:45:00,165.39,165.41,165.23,165.35,2850400.0,133.2739,133.29,133.1449,133.2416,2850400.0
2013-05-29 15:50:00,165.35,165.36,165.13,165.21,3008900.0,133.2416,133.2497,133.0643,133.1288,3008900.0
2013-05-29 15:55:00,165.2,165.35,165.13,165.22,6683000.0,133.1208,133.2416,133.0643,133.1369,6683000.0
2013-05-30 09:30:00,165.35,165.58,165.23,165.29,3228000.0,133.2416,133.427,133.1449,133.1933,3228000.0
2013-05-30 09:35:00,165.3,165.6,165.22,165.51,1852900.0,133.2013,133.4431,133.1369,133.3706,1852900.0
2013-05-30 09:40:00,165.52,165.73,165.51,165.65,1669100.0,133.3786,133.5478,133.3706,133.4834,1669100.0
2013-05-30 09:45:00,165.65,166.26,165.65,166.18,3055600.0,133.4834,133.9749,133.4834,133.9105,3055600.0
2013-05-30 09:50:00,166.18,166.31,166.14,166.25,2549300.0,133.9105,134.0152,133.8782,133.9669,2549300.0
2013-05-30 09:55:00,166.24,166.27,166.16,166.2,1343500.0,133.9588,133.983,133.8943,133.9266,1343500.0
2013-05-30 10:00:00,166.2,166.37,165.99,166.01,3807700.0,133.9266,134.0636,133.7573,133.7735,3807700.0
2013-05-30 10:05:00,166.0,166.12,165.89,165.92,2010500.0,133.7654,133.8621,133.6768,133.7009,2010500.0
2013-05-30 10:10:00,165.92,166.11,165.88,165.97,1756400.0,133.7009,133.854,133.6687,133.7412,1756400.0
2013-05-30 10:15:00,165.99,166.1,165.8,165.88,2273000.0,133.7573,133.846,133.6042,133.6687,2273000.0
2013-05-30 10:20:00,165.89,166.04,165.83,165.84,1368100.0,133.6768,133.7976,133.6284,133.6365,1368100.0
2013-05-30 10:25:00,165.84,166.0,165.82,165.9,1399100.0,133.6365,133.7654,133.6204,133.6848,1399100.0
2013-05-30 10:30:00,165.91,166.11,165.89,165.98,1411400.0,133.6929,133.854,133.6768,133.7493,1411400.0
2013-05-30 10:35:00,165.98,166.09,165.95,166.04,775300.0,133.7493,133.8379,133.7251,133.7976,775300.0
2013-05-30 10:40:00,166.03,166.19,166.03,166.18,1277600.0,133.7896,133.9185,133.7896,133.9105,1277600.0
2013-05-30 10:45:00,166.18,166.21,166.06,166.12,1263900.0,133.9105,133.9346,133.8138,133.8621,1263900.0
2013-05-30 10:50:00,166.13,166.16,165.98,166.05,1069300.0,133.8702,133.8943,133.7493,133.8057,1069300.0
2013-05-30 10:55:00,166.06,166.22,166.03,166.18,917200.0,133.8138,133.9427,133.7896,133.9105,917200.0
2013-05-30 11:00:00,166.19,166.24,166.12,166.15,991400.0,133.9185,133.9588,133.8621,133.8863,991400.0
2013-05-30 11:05:00,166.16,166.16,165.92,165.99,1537600.0,133.8943,133.8943,133.7009,133.7573,1537600.0
2013-05-30 11:10:00,165.99,166.08,165.97,165.98,901600.0,133.7573,133.8299,133.7412,133.7493,901600.0
2013-05-30 11:15:00,165.98,165.98,165.77,165.81,1861000.0,133.7493,133.7493,133.5801,133.6123,1861000.0
2013-05-30 11:20:00,165.8,165.96,165.79,165.94,895200.0,133.6042,133.7332,133.5962,133.7171,895200.0
2013-05-30 11:25:00,165.94,166.03,165.87,166.01,858900.0,133.7171,133.7896,133.6606,133.7735,858900.0
2013-05-30 11:30:00,166.01,166.11,165.99,166.07,837900.0,133.7735,133.854,133.7573,133.8218,837900.0
2013-05-30 11:35:00,166.06,166.1,166.02,166.08,575500.0,133.8138,133.846,133.7815,133.8299,575500.0
2013-05-30 11:40:00,166.09,166.16,166.07,166.14,701200.0,133.8379,133.8943,133.8218,133.8782,701200.0
2013-05-30 11:45:00,166.14,166.19,166.06,166.09,820600.0,133.8782,133.9185,133.8138,133.8379,820600.0
2013-05-30 11:50:00,166.09,166.24,166.09,166.23,696900.0,133.8379,133.9588,133.8379,133.9507,696900.0
2013-05-30 11:55:00,166.24,166.26,166.19,166.25,923900.0,133.9588,133.9749,133.9185,133.9669,923900.0
2013-05-30 12:00:00,166.25,166.44,166.22,166.28,1500500.0,133.9669,134.12,133.9427,133.991,1500500.0
2013-05-30 12:05:00,166.28,166.36,166.2,166.21,810200.0,133.991,134.0555,133.9266,133.9346,810200.0
2013-05-30 12:10:00,166.21,166.27,166.13,166.25,677800.0,133.9346,133.983,133.8702,133.9669,677800.0
2013-05-30 12:15:00,166.25,166.25,166.14,166.24,616600.0,133.9669,133.9669,133.8782,133.9588,616600.0
2013-05-30 12:20:00,166.24,166.24,166.12,166.14,738000.0,133.9588,133.9588,133.8621,133.8782,738000.0
2013-05-30 12:25:00,166.13,166.2,166.13,166.16,445100.0,133.8702,133.9266,133.8702,133.8943,445100.0
2013-05-30 12:30:00,166.15,166.16,166.07,166.16,660400.0,133.8863,133.8943,133.8218,133.8943,660400.0
2013-05-30 12:35:00,166.15,166.18,166.02,166.03,848900.0,133.8863,133.9105,133.7815,133.7896,848900.0
2013-05-30 12:40:00,166.03,166.09,166.0,166.06,914300.0,133.7896,133.8379,133.7654,133.8138,914300.0
2013-05-30 12:45:00,166.06,166.13,166.02,166.11,656800.0,133.8138,133.8702,133.7815,133.854,656800.0
2013-05-30 12:50:00,166.11,166.12,165.97,166.07,929800.0,133.854,133.8621,133.7412,133.8218,929800.0
2013-05-30 12:55:00,166.07,166.19,166.07,166.18,514500.0,133.8218,133.9185,133.8218,133.9105,514500.0
2013-05-30 13:00:00,166.19,166.23,166.12,166.14,983300.0,133.9185,133.9507,133.8621,133.8782,983300.0
2013-05-30 13:05:00,166.14,166.15,166.09,166.1,435600.0,133.8782,133.8863,133.8379,133.846,435600.0
2013-05-30 13:10:00,166.09,166.13,166.03,166.13,603400.0,133.8379,133.8702,133.7896,133.8702,603400.0
2013-05-30 13:15:00,166.13,166.22,166.11,166.15,658400.0,133.8702,133.9427,133.854,133.8863,658400.0
2013-05-30 13:20:00,166.15,166.22,166.12,166.19,321900.0,133.8863,133.9427,133.8621,133.9185,321900.0
2013-05-30 13:25:00,166.19,166.29,166.18,166.28,339400.0,133.9185,133.9991,133.9105,133.991,339400.0
2013-05-30 13:30:00,166.28,166.35,166.26,166.31,508500.0,133.991,134.0474,133.9749,134.0152,508500.0
2013-05-30 13:35:00,166.32,166.42,166.23,166.37,695000.0,134.0233,134.1038,133.9507,134.0636,695000.0
2013-05-30 13:40:00,166.38,166.4,166.33,166.35,603600.0,134.0716,134.0877,134.0313,134.0474,603600.0
2013-05-30 13:45:00,166.36,166.4,166.3,166.38,590900.0,134.0555,134.0877,134.0071,134.0716,590900.0
2013-05-30 13:50:00,166.38,166.43,166.29,166.41,803300.0,134.0716,134.1119,133.9991,134.0958,803300.0
2013-05-30 13:55:00,166.41,166.44,166.36,166.36,756500.0,134.0958,134.12,134.0555,134.0555,756500.0
2013-05-30 14:00:00,166.37,166.49,166.37,166.42,650500.0,134.0636,134.1603,134.0636,134.1038,650500.0
2013-05-30 14:05:00,166.41,166.42,166.26,166.27,716400.0,134.0958,134.1038,133.9749,133.983,716400.0
2013-05-30 14:10:00,166.27,166.32,166.23,166.24,647800.0,133.983,134.0233,133.9507,133.9588,647800.0
2013-05-30 14:15:00,166.24,166.34,166.24,166.3,554900.0,133.9588,134.0394,133.9588,134.0071,554900.0
2013-05-30 14:20:00,166.3,166.42,166.3,166.41,493300.0,134.0071,134.1038,134.0071,134.0958,493300.0
2013-05-30 14:25:00,166.42,166.52,166.38,166.52,633700.0,134.1038,134.1844,134.0716,134.1844,633700.0
2013-05-30 14:30:00,166.51,166.54,166.42,166.44,684300.0,134.1764,134.2005,134.1038,134.12,684300.0
2013-05-30 14:35:00,166.44,166.47,166.38,166.45,401700.0,134.12,134.1441,134.0716,134.128,401700.0
2013-05-30 14:40:00,166.45,166.48,166.4,166.4,591300.0,134.128,134.1522,134.0877,134.0877,591300.0
2013-05-30 14:45:00,166.4,166.49,166.36,166.49,470600.0,134.0877,134.1603,134.0555,134.1603,470600.0
2013-05-30 14:50:00,166.49,166.59,166.46,166.56,812600.0,134.1603,134.2408,134.1361,134.2167,812600.0
2013-05-30 14:55:00,166.56,166.58,166.46,166.51,739600.0,134.2167,134.2328,134.1361,134.1764,739600.0
2013-05-30 15:00:00,166.5,166.52,166.41,166.46,772500.0,134.1683,134.1844,134.0958,134.1361,772500.0
2013-05-30 15:05:00,166.45,166.49,166.42,166.49,836400.0,134.128,134.1603,134.1038,134.1603,836400.0
2013-05-30 15:10:00,166.49,166.5,166.38,166.38,578900.0,134.1603,134.1683,134.0716,134.0716,578900.0
2013-05-30 15:15:00,166.39,166.44,166.37,166.43,737100.0,134.0797,134.12,134.0636,134.1119,737100.0
2013-05-30 15:20:00,166.43,166.48,166.27,166.28,1595500.0,134.1119,134.1522,133.983,133.991,1595500.0
2013-05-30 15:25:00,166.28,166.32,166.16,166.18,1524100.0,133.991,134.0233,133.8943,133.9105,1524100.0
2013-05-30 15:30:00,166.18,166.23,166.05,166.07,1998700.0,133.9105,133.9507,133.8057,133.8218,1998700.0
2013-05-30 15:35:00,166.06,166.15,166.04,166.15,1891100.0,133.8138,133.8863,133.7976,133.8863,1891100.0
2013-05-30 15:40:00,166.14,166.25,166.12,166.16,1295500.0,133.8782,133.9669,133.8621,133.8943,1295500.0
2013-05-30 15:45:00,166.15,166.21,165.94,165.98,2368500.0,133.8863,133.9346,133.7171,133.7493,2368500.0
2013-05-30 15:50:00,165.97,165.99,165.84,165.86,2935300.0,133.7412,133.7573,133.6365,133.6526,2935300.0
2013-05-30 15:55:00,165.87,165.89,165.8,165.82,4530100.0,133.6606,133.6768,133.6042,133.6204,4530100.0
2013-05-31 09:30:00,165.37,165.38,165.12,165.29,3000500.0,133.2577,133.2658,133.0563,133.1933,3000500.0
2013-05-31 09:35:00,165.29,165.55,165.22,165.55,2350900.0,133.1933,133.4028,133.1369,133.4028,2350900.0
2013-05-31 09:40:00,165.54,165.93,165.52,165.73,5657100.0,133.3947,133.709,133.3786,133.5478,5657100.0
2013-05-31 09:45:00,165.73,165.84,165.62,165.83,2074600.0,133.5478,133.6365,133.4592,133.6284,2074600.0
2013-05-31 09:50:00,165.83,165.92,165.67,165.75,2287500.0,133.6284,133.7009,133.4995,133.564,2287500.0
2013-05-31 09:55:00,165.76,165.78,165.49,165.62,2925300.0,133.572,133.5881,133.3544,133.4592,2925300.0
2013-05-31 10:00:00,165.62,165.75,165.62,165.67,1619600.0,133.4592,133.564,133.4592,133.4995,1619600.0
2013-05-31 10:05:00,165.67,165.81,165.24,165.31,3238100.0,133.4995,133.6123,133.153,133.2094,3238100.0
2013-05-31 10:10:00,165.31,165.37,165.22,165.32,2144700.0,133.2094,133.2577,133.1369,133.2175,2144700.0
2013-05-31 10:15:00,165.33,165.41,165.19,165.39,1993700.0,133.2255,133.29,133.1127,133.2739,1993700.0
2013-05-31 10:20:00,165.39,165.47,165.27,165.41,1289000.0,133.2739,133.3383,133.1772,133.29,1289000.0
2013-05-31 10:25:00,165.42,165.44,165.28,165.39,820900.0,133.298,133.3141,133.1852,133.2739,820900.0
2013-05-31 10:30:00,165.4,165.69,165.34,165.59,1620500.0,133.2819,133.5156,133.2336,133.435,1620500.0
2013-05-31 10:35:00,165.58,165.81,165.56,165.74,1375400.0,133.427,133.6123,133.4108,133.5559,1375400.0
2013-05-31 10:40:00,165.74,165.76,165.56,165.59,1520600.0,133.5559,133.572,133.4108,133.435,1520600.0
2013-05-31 10:45:00,165.6,165.73,165.53,165.62,843700.0,133.4431,133.5478,133.3867,133.4592,843700.0
2013-05-31 10:50:00,165.63,165.7,165.45,165.5,1131500.0,133.4673,133.5237,133.3222,133.3625,1131500.0
2013-05-31 10:55:00,165.5,165.55,165.39,165.51,785400.0,133.3625,133.4028,133.2739,133.3706,785400.0
2013-05-31 11:00:00,165.51,165.69,165.48,165.68,1438100.0,133.3706,133.5156,133.3464,133.5075,1438100.0
2013-05-31 11:05:00,165.68,166.03,165.66,166.0,2260600.0,133.5075,133.7896,133.4914,133.7654,2260600.0
2013-05-31 11:10:00,166.01,166.24,166.0,166.11,3159000.0,133.7735,133.9588,133.7654,133.854,3159000.0
2013-05-31 11:15:00,166.11,166.31,166.1,166.18,1499100.0,133.854,134.0152,133.846,133.9105,1499100.0
2013-05-31 11:20:00,166.17,166.25,166.12,166.14,1112100.0,133.9024,133.9669,133.8621,133.8782,1112100.0
2013-05-31 11:25:00,166.14,166.15,165.97,165.98,1399200.0,133.8782,133.8863,133.7412,133.7493,1399200.0
2013-05-31 11:30:00,165.98,166.12,165.92,165.94,1346000.0,133.7493,133.8621,133.7009,133.7171,1346000.0
2013-05-31 11:35:00,165.94,166.02,165.91,165.99,758300.0,133.7171,133.7815,133.6929,133.7573,758300.0
2013-05-31 11:40:00,165.99,165.99,165.86,165.94,733600.0,133.7573,133.7573,133.6526,133.7171,733600.0
2013-05-31 11:45:00,165.94,166.01,165.89,165.91,604400.0,133.7171,133.7735,133.6768,133.6929,604400.0
2013-05-31 11:50:00,165.9,165.99,165.87,165.92,570200.0,133.6848,133.7573,133.6606,133.7009,570200.0
2013-05-31 11:55:00,165.92,165.92,165.83,165.86,768700.0,133.7009,133.7009,133.6284,133.6526,768700.0
2013-05-31 12:00:00,165.86,165.86,165.61,165.65,1325900.0,133.6526,133.6526,133.4511,133.4834,1325900.0
2013-05-31 12:05:00,165.64,165.75,165.58,165.71,1002200.0,133.4753,133.564,133.427,133.5317,1002200.0
2013-05-31 12:10:00,165.72,165.73,165.59,165.61,523700.0,133.5398,133.5478,133.435,133.4511,523700.0
2013-05-31 12:15:00,165.62,165.63,165.45,165.56,1810800.0,133.4592,133.4673,133.3222,133.4108,1810800.0
2013-05-31 12:20:00,165.57,165.63,165.5,165.61,960900.0,133.4189,133.4673,133.3625,133.4511,960900.0
2013-05-31 12:25:00,165.6,165.69,165.59,165.68,735600.0,133.4431,133.5156,133.435,133.5075,735600.0
2013-05-31 12:30:00,165.68,165.71,165.54,165.71,638500.0,133.5075,133.5317,133.3947,133.5317,638500.0
2013-05-31 12:35:00,165.7,165.72,165.65,165.68,678400.0,133.5237,133.5398,133.4834,133.5075,678400.0
2013-05-31 12:40:00,165.68,165.73,165.59,165.69,693300.0,133.5075,133.5478,133.435,133.5156,693300.0
2013-05-31 12:45:00,165.69,165.75,165.69,165.71,411100.0,133.5156,133.564,133.5156,133.5317,411100.0
2013-05-31 12:50:00,165.72,165.74,165.6,165.63,418200.0,133.5398,133.5559,133.4431,133.4673,418200.0
2013-05-31 12:55:00,165.63,165.66,165.58,165.59,892900.0,133.4673,133.4914,133.427,133.435,892900.0
2013-05-31 13:00:00,165.58,165.74,165.58,165.7,681300.0,133.427,133.5559,133.427,133.5237,681300.0
2013-05-31 13:05:00,165.69,165.85,165.69,165.81,543100.0,133.5156,133.6445,133.5156,133.6123,543100.0
2013-05-31 13:10:00,165.82,165.84,165.74,165.75,600400.0,133.6204,133.6365,133.5559,133.564,600400.0
2013-05-31 13:15:00,165.76,165.79,165.67,165.72,479300.0,133.572,133.5962,133.4995,133.5398,479300.0
2013-05-31 13:20:00,165.73,165.75,165.69,165.71,256800.0,133.5478,133.564,133.5156,133.5317,256800.0
2013-05-31 13:25:00,165.71,165.78,165.71,165.74,255500.0,133.5317,133.5881,133.5317,133.5559,255500.0
2013-05-31 13:30:00,165.74,165.75,165.57,165.62,774700.0,133.5559,133.564,133.4189,133.4592,774700.0
2013-05-31 13:35:00,165.61,165.64,165.55,165.55,657200.0,133.4511,133.4753,133.4028,133.4028,657200.0
2013-05-31 13:40:00,165.55,165.59,165.47,165.58,820100.0,133.4028,133.435,133.3383,133.427,820100.0
2013-05-31 13:45:00,165.58,165.61,165.51,165.54,388000.0,133.427,133.4511,133.3706,133.3947,388000.0
2013-05-31 13:50:00,165.54,165.61,165.52,165.53,350500.0,133.3947,133.4511,133.3786,133.3867,350500.0
2013-05-31 13:55:00,165.52,165.59,165.42,165.55,888600.0,133.3786,133.435,133.298,133.4028,888600.0
2013-05-31 14:00:00,165.56,165.57,165.43,165.46,886100.0,133.4108,133.4189,133.3061,133.3303,886100.0
2013-05-31 14:05:00,165.46,165.55,165.44,165.52,1141000.0,133.3303,133.4028,133.3141,133.3786,1141000.0
2013-05-31 14:10:00,165.52,165.53,165.18,165.25,2074100.0,133.3786,133.3867,133.1046,133.161,2074100.0
2013-05-31 14:15:00,165.25,165.36,165.2,165.3,1062000.0,133.161,133.2497,133.1208,133.2013,1062000.0
2013-05-31 14:20:00,165.31,165.34,165.24,165.32,582500.0,133.2094,133.2336,133.153,133.2175,582500.0
2013-05-31 14:25:00,165.32,165.35,165.21,165.23,881200.0,133.2175,133.2416,133.1288,133.1449,881200.0
2013-05-31 14:30:00,165.24,165.25,165.04,165.15,1770400.0,133.153,133.161,132.9918,133.0805,1770400.0
2013-05-31 14:35:00,165.15,165.17,164.89,164.97,2217900.0,133.0805,133.0966,132.8709,132.9354,2217900.0
2013-05-31 14:40:00,164.96,165.03,164.85,164.96,1841100.0,132.9274,132.9838,132.8387,132.9274,1841100.0
2013-05-31 14:45:00,164.96,164.99,164.79,164.85,1329200.0,132.9274,132.9515,132.7904,132.8387,1329200.0
2013-05-31 14:50:00,164.85,164.91,164.69,164.71,1411400.0,132.8387,132.8871,132.7098,132.7259,1411400.0
2013-05-31 14:55:00,164.72,164.77,164.65,164.67,1783800.0,132.734,132.7743,132.6776,132.6937,1783800.0
2013-05-31 15:00:00,164.67,164.9,164.58,164.88,2583500.0,132.6937,132.879,132.6211,132.8629,2583500.0
2013-05-31 15:05:00,164.89,164.93,164.82,164.87,1265600.0,132.8709,132.9032,132.8145,132.8548,1265600.0
2013-05-31 15:10:00,164.88,164.94,164.75,164.92,1389500.0,132.8629,132.9112,132.7581,132.8951,1389500.0
2013-05-31 15:15:00,164.92,164.98,164.84,164.88,1103100.0,132.8951,132.9435,132.8307,132.8629,1103100.0
2013-05-31 15:20:00,164.89,165.11,164.88,165.0,1865300.0,132.8709,133.0482,132.8629,132.9596,1865300.0
2013-05-31 15:25:00,165.0,165.03,164.69,164.73,1802200.0,132.9596,132.9838,132.7098,132.742,1802200.0
2013-05-31 15:30:00,164.73,164.77,164.37,164.48,3545800.0,132.742,132.7743,132.4519,132.5406,3545800.0
2013-05-31 15:35:00,164.49,164.59,164.45,164.53,3618400.0,132.5486,132.6292,132.5164,132.5809,3618400.0
2013-05-31 15:40:00,164.53,164.64,164.46,164.53,2795000.0,132.5809,132.6695,132.5244,132.5809,2795000.0
2013-05-31 15:45:00,164.53,164.6,164.31,164.31,5686900.0,132.5809,132.6373,132.4036,132.4036,5686900.0
2013-05-31 15:50:00,164.31,164.31,164.13,164.15,5873500.0,132.4036,132.4036,132.2585,132.2746,5873500.0
2013-05-31 15:55:00,164.15,164.16,163.13,163.44,17917500.0,132.2746,132.2827,131.4527,131.7025,17917500.0
2013-06-03 09:30:00,163.83,163.88,163.6,163.76,5082200.0,132.0168,132.0571,131.8314,131.9604,5082200.0
2013-06-03 09:35:00,163.77,163.84,163.54,163.54,3919300.0,131.9684,132.0248,131.7831,131.7831,3919300.0
2013-06-03 09:40:00,163.55,163.73,163.34,163.38,3584600.0,131.7912,131.9362,131.6219,131.6542,3584600.0
2013-06-03 09:45:00,163.38,163.46,163.22,163.43,3132400.0,131.6542,131.7186,131.5252,131.6945,3132400.0
2013-06-03 09:50:00,163.44,163.77,163.38,163.72,3498300.0,131.7025,131.9684,131.6542,131.9281,3498300.0
2013-06-03 09:55:00,163.72,163.79,163.27,163.27,2478300.0,131.9281,131.9846,131.5655,131.5655,2478300.0
2013-06-03 10:00:00,163.42,163.73,163.07,163.61,6494400.0,131.6864,131.9362,131.4044,131.8395,6494400.0
2013-06-03 10:05:00,163.62,163.9,163.5,163.83,4411100.0,131.8476,132.0732,131.7509,132.0168,4411100.0
2013-06-03 10:10:00,163.84,164.13,163.78,163.89,4044000.0,132.0248,132.2585,131.9765,132.0651,4044000.0
2013-06-03 10:15:00,163.89,164.06,163.72,163.96,2349500.0,132.0651,132.2021,131.9281,132.1215,2349500.0
2013-06-03 10:20:00,163.96,164.17,163.95,163.98,2313600.0,132.1215,132.2908,132.1135,132.1377,2313600.0
2013-06-03 10:25:00,163.97,164.03,163.62,163.68,2909900.0,132.1296,132.1779,131.8476,131.8959,2909900.0
2013-06-03 10:30:00,163.69,163.72,163.36,163.44,2185300.0,131.904,131.9281,131.6381,131.7025,2185300.0
2013-06-03 10:35:00,163.45,163.45,163.19,163.32,2369500.0,131.7106,131.7106,131.5011,131.6058,2369500.0
2013-06-03 10:40:00,163.32,163.33,162.88,163.14,4024800.0,131.6058,131.6139,131.2513,131.4608,4024800.0
2013-06-03 10:45:00,163.15,163.25,162.99,163.24,3237400.0,131.4688,131.5494,131.3399,131.5414,3237400.0
2013-06-03 10:50:00,163.23,163.5,163.19,163.49,2438900.0,131.5333,131.7509,131.5011,131.7428,2438900.0
2013-06-03 10:55:00,163.49,163.5,163.3,163.36,1589400.0,131.7428,131.7509,131.5897,131.6381,1589400.0
2013-06-03 11:00:00,163.35,163.42,163.12,163.15,1860600.0,131.63,131.6864,131.4447,131.4688,1860600.0
2013-06-03 11:05:00,163.15,163.36,163.06,163.29,1847300.0,131.4688,131.6381,131.3963,131.5816,1847300.0
2013-06-03 11:10:00,163.29,163.36,162.87,163.03,2125700.0,131.5816,131.6381,131.2432,131.3721,2125700.0
2013-06-03 11:15:00,163.03,163.19,162.89,163.1,1873700.0,131.3721,131.5011,131.2593,131.4285,1873700.0
2013-06-03 11:20:00,163.11,163.2,162.74,162.82,2348500.0,131.4366,131.5091,131.1384,131.2029,2348500.0
2013-06-03 11:25:00,162.82,162.96,162.66,162.78,2994000.0,131.2029,131.3157,131.074,131.1707,2994000.0
2013-06-03 11:30:00,162.77,162.89,162.66,162.69,2339700.0,131.1626,131.2593,131.074,131.0982,2339700.0
2013-06-03 11:35:00,162.69,162.98,162.67,162.82,1564200.0,131.0982,131.3318,131.082,131.2029,1564200.0
2013-06-03 11:40:00,162.82,163.02,162.7,163.02,1594100.0,131.2029,131.3641,131.1062,131.3641,1594100.0
2013-06-03 11:45:00,163.02,163.16,162.99,163.07,1540800.0,131.3641,131.4769,131.3399,131.4044,1540800.0
2013-06-03 11:50:00,163.07,163.19,162.97,163.05,966800.0,131.4044,131.5011,131.3238,131.3882,966800.0
2013-06-03 11:55:00,163.05,163.18,162.97,163.12,878300.0,131.3882,131.493,131.3238,131.4447,878300.0
2013-06-03 12:00:00,163.12,163.3,162.97,162.98,1379000.0,131.4447,131.5897,131.3238,131.3318,1379000.0
2013-06-03 12:05:00,162.98,163.21,162.86,163.19,1377400.0,131.3318,131.5172,131.2351,131.5011,1377400.0
2013-06-03 12:10:00,163.18,163.34,163.14,163.22,1228700.0,131.493,131.6219,131.4608,131.5252,1228700.0
2013-06-03 12:15:00,163.22,163.24,162.99,163.06,1168100.0,131.5252,131.5414,131.3399,131.3963,1168100.0
2013-06-03 12:20:00,163.05,163.21,162.95,163.17,888900.0,131.3882,131.5172,131.3077,131.4849,888900.0
2013-06-03 12:25:00,163.17,163.21,163.03,163.14,723700.0,131.4849,131.5172,131.3721,131.4608,723700.0
2013-06-03 12:30:00,163.14,163.25,162.9,163.01,1234100.0,131.4608,131.5494,131.2674,131.356,1234100.0
2013-06-03 12:35:00,163.02,163.16,162.96,162.98,673800.0,131.3641,131.4769,131.3157,131.3318,673800.0
2013-06-03 12:40:00,162.99,163.17,162.96,163.12,867400.0,131.3399,131.4849,131.3157,131.4447,867400.0
2013-06-03 12:45:00,163.12,163.37,163.07,163.33,1212800.0,131.4447,131.6461,131.4044,131.6139,1212800.0
2013-06-03 12:50:00,163.33,163.36,163.22,163.23,726500.0,131.6139,131.6381,131.5252,131.5333,726500.0
2013-06-03 12:55:00,163.24,163.25,163.09,163.23,710600.0,131.5414,131.5494,131.4205,131.5333,710600.0
2013-06-03 13:00:00,163.23,163.35,163.14,163.29,897300.0,131.5333,131.63,131.4608,131.5816,897300.0
2013-06-03 13:05:00,163.29,163.49,163.24,163.45,1330500.0,131.5816,131.7428,131.5414,131.7106,1330500.0
2013-06-03 13:10:00,163.45,163.49,163.28,163.32,890300.0,131.7106,131.7428,131.5736,131.6058,890300.0
2013-06-03 13:15:00,163.32,163.42,163.27,163.42,529400.0,131.6058,131.6864,131.5655,131.6864,529400.0
2013-06-03 13:20:00,163.43,163.43,163.21,163.21,509500.0,131.6945,131.6945,131.5172,131.5172,509500.0
2013-06-03 13:25:00,163.22,163.31,163.12,163.22,1013100.0,131.5252,131.5978,131.4447,131.5252,1013100.0
2013-06-03 13:30:00,163.21,163.31,163.19,163.21,529100.0,131.5172,131.5978,131.5011,131.5172,529100.0
2013-06-03 13:35:00,163.21,163.22,163.07,163.16,1063400.0,131.5172,131.5252,131.4044,131.4769,1063400.0
2013-06-03 13:40:00,163.17,163.21,163.09,163.12,666900.0,131.4849,131.5172,131.4205,131.4447,666900.0
2013-06-03 13:45:00,163.12,163.25,163.11,163.25,564100.0,131.4447,131.5494,131.4366,131.5494,564100.0
2013-06-03 13:50:00,163.25,163.47,163.24,163.36,1060000.0,131.5494,131.7267,131.5414,131.6381,1060000.0
2013-06-03 13:55:00,163.36,163.47,163.31,163.36,702000.0,131.6381,131.7267,131.5978,131.6381,702000.0
2013-06-03 14:00:00,163.37,163.59,163.27,163.53,1769400.0,131.6461,131.8234,131.5655,131.775,1769400.0
2013-06-03 14:05:00,163.53,163.74,163.53,163.67,1733600.0,131.775,131.9443,131.775,131.8879,1733600.0
2013-06-03 14:10:00,163.67,163.69,163.57,163.58,665400.0,131.8879,131.904,131.8073,131.8153,665400.0
2013-06-03 14:15:00,163.58,163.58,163.47,163.5,449400.0,131.8153,131.8153,131.7267,131.7509,449400.0
2013-06-03 14:20:00,163.5,163.54,163.45,163.5,502000.0,131.7509,131.7831,131.7106,131.7509,502000.0
2013-06-03 14:25:00,163.49,163.67,163.47,163.49,715700.0,131.7428,131.8879,131.7267,131.7428,715700.0
2013-06-03 14:30:00,163.5,163.53,163.37,163.42,1112100.0,131.7509,131.775,131.6461,131.6864,1112100.0
2013-06-03 14:35:00,163.43,163.59,163.38,163.51,739000.0,131.6945,131.8234,131.6542,131.7589,739000.0
2013-06-03 14:40:00,163.52,163.88,163.51,163.78,1469200.0,131.767,132.0571,131.7589,131.9765,1469200.0
2013-06-03 14:45:00,163.78,163.85,163.63,163.68,824600.0,131.9765,132.0329,131.8556,131.8959,824600.0
2013-06-03 14:50:00,163.69,163.93,163.64,163.72,1022100.0,131.904,132.0974,131.8637,131.9281,1022100.0
2013-06-03 14:55:00,163.73,163.83,163.63,163.71,888500.0,131.9362,132.0168,131.8556,131.9201,888500.0
2013-06-03 15:00:00,163.71,163.82,163.69,163.72,948300.0,131.9201,132.0087,131.904,131.9281,948300.0
2013-06-03 15:05:00,163.72,163.87,163.68,163.72,1100700.0,131.9281,132.049,131.8959,131.9281,1100700.0
2013-06-03 15:10:00,163.72,163.84,163.65,163.75,843700.0,131.9281,132.0248,131.8717,131.9523,843700.0
2013-06-03 15:15:00,163.74,163.75,163.61,163.68,1305900.0,131.9443,131.9523,131.8395,131.8959,1305900.0
2013-06-03 15:20:00,163.67,163.95,163.66,163.87,1976100.0,131.8879,132.1135,131.8798,132.049,1976100.0
2013-06-03 15:25:00,163.86,163.95,163.78,163.9,1009300.0,132.041,132.1135,131.9765,132.0732,1009300.0
2013-06-03 15:30:00,163.91,164.02,163.77,164.02,1987300.0,132.0812,132.1699,131.9684,132.1699,1987300.0
2013-06-03 15:35:00,164.02,164.03,163.9,163.99,1498400.0,132.1699,132.1779,132.0732,132.1457,1498400.0
2013-06-03 15:40:00,164.0,164.16,163.97,164.14,1763800.0,132.1538,132.2827,132.1296,132.2666,1763800.0
2013-06-03 15:45:00,164.15,164.33,164.11,164.2,3308700.0,132.2746,132.4197,132.2424,132.3149,3308700.0
2013-06-03 15:50:00,164.2,164.31,164.08,164.28,2600500.0,132.3149,132.4036,132.2182,132.3794,2600500.0
2013-06-03 15:55:00,164.29,164.46,164.21,164.38,6766800.0,132.3875,132.5244,132.323,132.46,6766800.0
2013-06-04 09:30:00,164.44,164.83,164.29,164.77,3384800.0,132.5083,132.8226,132.3875,132.7743,3384800.0
2013-06-04 09:35:00,164.77,165.0,164.75,164.78,3138400.0,132.7743,132.9596,132.7581,132.7823,3138400.0
2013-06-04 09:40:00,164.78,164.92,164.76,164.9,1679100.0,132.7823,132.8951,132.7662,132.879,1679100.0
2013-06-04 09:45:00,164.91,165.01,164.84,164.9,1883300.0,132.8871,132.9676,132.8307,132.879,1883300.0
2013-06-04 09:50:00,164.91,164.93,164.76,164.83,1837400.0,132.8871,132.9032,132.7662,132.8226,1837400.0
2013-06-04 09:55:00,164.83,164.96,164.8,164.85,1819100.0,132.8226,132.9274,132.7984,132.8387,1819100.0
2013-06-04 10:00:00,164.86,164.92,164.74,164.84,1638700.0,132.8468,132.8951,132.7501,132.8307,1638700.0
2013-06-04 10:05:00,164.84,164.84,164.64,164.7,1633100.0,132.8307,132.8307,132.6695,132.7178,1633100.0
2013-06-04 10:10:00,164.71,164.87,164.68,164.8,1232000.0,132.7259,132.8548,132.7017,132.7984,1232000.0
2013-06-04 10:15:00,164.81,164.82,164.57,164.65,1856200.0,132.8065,132.8145,132.6131,132.6776,1856200.0
2013-06-04 10:20:00,164.65,164.74,164.57,164.72,1241800.0,132.6776,132.7501,132.6131,132.734,1241800.0
2013-06-04 10:25:00,164.72,164.92,164.71,164.9,1158200.0,132.734,132.8951,132.7259,132.879,1158200.0
2013-06-04 10:30:00,164.9,165.1,164.82,164.98,2232100.0,132.879,133.0402,132.8145,132.9435,2232100.0
2013-06-04 10:35:00,164.99,165.0,164.88,164.94,820500.0,132.9515,132.9596,132.8629,132.9112,820500.0
2013-06-04 10:40:00,164.94,164.95,164.82,164.88,1036100.0,132.9112,132.9193,132.8145,132.8629,1036100.0
2013-06-04 10:45:00,164.89,164.94,164.83,164.85,839800.0,132.8709,132.9112,132.8226,132.8387,839800.0
2013-06-04 10:50:00,164.86,164.87,164.43,164.48,3152100.0,132.8468,132.8548,132.5003,132.5406,3152100.0
2013-06-04 10:55:00,164.48,164.56,164.37,164.37,1674100.0,132.5406,132.605,132.4519,132.4519,1674100.0
2013-06-04 11:00:00,164.37,164.4,164.2,164.32,1779700.0,132.4519,132.4761,132.3149,132.4116,1779700.0
2013-06-04 11:05:00,164.32,164.43,164.19,164.34,1519100.0,132.4116,132.5003,132.3069,132.4278,1519100.0
2013-06-04 11:10:00,164.34,164.42,164.27,164.41,913400.0,132.4278,132.4922,132.3713,132.4842,913400.0
2013-06-04 11:15:00,164.42,164.46,164.32,164.34,1396600.0,132.4922,132.5244,132.4116,132.4278,1396600.0
2013-06-04 11:20:00,164.34,164.5,164.31,164.47,1078200.0,132.4278,132.5567,132.4036,132.5325,1078200.0
2013-06-04 11:25:00,164.47,164.55,164.44,164.49,725900.0,132.5325,132.597,132.5083,132.5486,725900.0
2013-06-04 11:30:00,164.49,164.5,164.36,164.46,726500.0,132.5486,132.5567,132.4439,132.5244,726500.0
2013-06-04 11:35:00,164.45,164.47,164.22,164.39,1455600.0,132.5164,132.5325,132.3311,132.468,1455600.0
2013-06-04 11:40:00,164.39,164.58,164.32,164.58,1160200.0,132.468,132.6211,132.4116,132.6211,1160200.0
2013-06-04 11:45:00,164.58,164.62,164.46,164.53,855800.0,132.6211,132.6534,132.5244,132.5809,855800.0
2013-06-04 11:50:00,164.53,164.55,164.42,164.5,769200.0,132.5809,132.597,132.4922,132.5567,769200.0
2013-06-04 11:55:00,164.5,164.61,164.49,164.52,607300.0,132.5567,132.6453,132.5486,132.5728,607300.0
2013-06-04 12:00:00,164.51,164.56,164.21,164.25,1600700.0,132.5647,132.605,132.323,132.3552,1600700.0
2013-06-04 12:05:00,164.25,164.35,164.09,164.23,1633600.0,132.3552,132.4358,132.2263,132.3391,1633600.0
2013-06-04 12:10:00,164.23,164.38,164.17,164.22,1104000.0,132.3391,132.46,132.2908,132.3311,1104000.0
2013-06-04 12:15:00,164.22,164.26,163.93,164.05,1677100.0,132.3311,132.3633,132.0974,132.1941,1677100.0
2013-06-04 12:20:00,164.04,164.12,163.97,164.03,794100.0,132.186,132.2505,132.1296,132.1779,794100.0
2013-06-04 12:25:00,164.03,164.04,163.84,163.85,1680800.0,132.1779,132.186,132.0248,132.0329,1680800.0
2013-06-04 12:30:00,163.85,164.02,163.82,164.0,1228800.0,132.0329,132.1699,132.0087,132.1538,1228800.0
2013-06-04 12:35:00,164.0,164.12,163.97,164.05,1083200.0,132.1538,132.2505,132.1296,132.1941,1083200.0
2013-06-04 12:40:00,164.05,164.09,163.95,164.02,819100.0,132.1941,132.2263,132.1135,132.1699,819100.0
2013-06-04 12:45:00,164.02,164.03,163.87,163.91,974200.0,132.1699,132.1779,132.049,132.0812,974200.0
2013-06-04 12:50:00,163.91,164.12,163.86,163.99,1290200.0,132.0812,132.2505,132.041,132.1457,1290200.0
2013-06-04 12:55:00,164.0,164.06,163.91,164.05,922000.0,132.1538,132.2021,132.0812,132.1941,922000.0
2013-06-04 13:00:00,164.04,164.07,163.93,164.05,865900.0,132.186,132.2102,132.0974,132.1941,865900.0
2013-06-04 13:05:00,164.04,164.22,163.99,164.19,891300.0,132.186,132.3311,132.1457,132.3069,891300.0
2013-06-04 13:10:00,164.19,164.27,164.12,164.27,745500.0,132.3069,132.3713,132.2505,132.3713,745500.0
2013-06-04 13:15:00,164.27,164.27,164.15,164.19,754500.0,132.3713,132.3713,132.2746,132.3069,754500.0
2013-06-04 13:20:00,164.18,164.19,164.0,164.02,1189700.0,132.2988,132.3069,132.1538,132.1699,1189700.0
2013-06-04 13:25:00,164.02,164.03,163.4,163.52,4447000.0,132.1699,132.1779,131.6703,131.767,4447000.0
2013-06-04 13:30:00,163.52,163.58,163.33,163.53,2421500.0,131.767,131.8153,131.6139,131.775,2421500.0
2013-06-04 13:35:00,163.53,163.54,163.23,163.33,2641300.0,131.775,131.7831,131.5333,131.6139,2641300.0
2013-06-04 13:40:00,163.33,163.46,163.31,163.46,1124000.0,131.6139,131.7186,131.5978,131.7186,1124000.0
2013-06-04 13:45:00,163.45,163.45,163.09,163.12,2957200.0,131.7106,131.7106,131.4205,131.4447,2957200.0
2013-06-04 13:50:00,163.11,163.3,163.08,163.12,1890300.0,131.4366,131.5897,131.4124,131.4447,1890300.0
2013-06-04 13:55:00,163.11,163.3,163.01,163.27,2423300.0,131.4366,131.5897,131.356,131.5655,2423300.0
2013-06-04 14:00:00,163.27,163.31,162.97,163.09,2131500.0,131.5655,131.5978,131.3238,131.4205,2131500.0
2013-06-04 14:05:00,163.09,163.17,162.82,162.83,3157400.0,131.4205,131.4849,131.2029,131.211,3157400.0
2013-06-04 14:10:00,162.82,162.99,162.73,162.98,3007700.0,131.2029,131.3399,131.1304,131.3318,3007700.0
2013-06-04 14:15:00,162.97,163.13,162.93,163.09,1810800.0,131.3238,131.4527,131.2916,131.4205,1810800.0
2013-06-04 14:20:00,163.09,163.19,162.96,162.97,1734700.0,131.4205,131.5011,131.3157,131.3238,1734700.0
2013-06-04 14:25:00,162.97,163.19,162.93,163.17,1805100.0,131.3238,131.5011,131.2916,131.4849,1805100.0
2013-06-04 14:30:00,163.18,163.33,163.18,163.28,1419300.0,131.493,131.6139,131.493,131.5736,1419300.0
2013-06-04 14:35:00,163.27,163.36,163.16,163.32,952100.0,131.5655,131.6381,131.4769,131.6058,952100.0
2013-06-04 14:40:00,163.33,163.52,163.32,163.35,2110900.0,131.6139,131.767,131.6058,131.63,2110900.0
2013-06-04 14:45:00,163.36,163.43,163.33,163.41,1310300.0,131.6381,131.6945,131.6139,131.6783,1310300.0
2013-06-04 14:50:00,163.41,163.59,163.39,163.48,1634400.0,131.6783,131.8234,131.6622,131.7347,1634400.0
2013-06-04 14:55:00,163.48,163.51,163.23,163.31,1340400.0,131.7347,131.7589,131.5333,131.5978,1340400.0
2013-06-04 15:00:00,163.31,163.47,163.2,163.44,1095300.0,131.5978,131.7267,131.5091,131.7025,1095300.0
2013-06-04 15:05:00,163.43,163.66,163.38,163.49,1893500.0,131.6945,131.8798,131.6542,131.7428,1893500.0
2013-06-04 15:10:00,163.5,163.57,163.25,163.33,1793100.0,131.7509,131.8073,131.5494,131.6139,1793100.0
2013-06-04 15:15:00,163.34,163.41,163.2,163.34,1603100.0,131.6219,131.6783,131.5091,131.6219,1603100.0
2013-06-04 15:20:00,163.33,163.42,163.24,163.24,1425500.0,131.6139,131.6864,131.5414,131.5414,1425500.0
2013-06-04 15:25:00,163.24,163.56,163.23,163.42,1556100.0,131.5414,131.7992,131.5333,131.6864,1556100.0
2013-06-04 15:30:00,163.43,163.96,163.41,163.93,4283000.0,131.6945,132.1215,131.6783,132.0974,4283000.0
2013-06-04 15:35:00,163.94,163.96,163.82,163.88,2123800.0,132.1054,132.1215,132.0087,132.0571,2123800.0
2013-06-04 15:40:00,163.92,164.13,163.87,164.09,2956800.0,132.0893,132.2585,132.049,132.2263,2956800.0
2013-06-04 15:45:00,164.09,164.09,163.84,163.86,2409500.0,132.2263,132.2263,132.0248,132.041,2409500.0
2013-06-04 15:50:00,163.86,163.92,163.61,163.75,3511800.0,132.041,132.0893,131.8395,131.9523,3511800.0
2013-06-04 15:55:00,163.75,163.89,163.49,163.5,5236200.0,131.9523,132.0651,131.7428,131.7509,5236200.0
2013-06-05 09:30:00,163.09,163.2,162.84,163.15,3468700.0,131.4205,131.5091,131.219,131.4688,3468700.0
2013-06-05 09:35:00,163.15,163.19,162.88,163.13,2430200.0,131.4688,131.5011,131.2513,131.4527,2430200.0
2013-06-05 09:40:00,163.13,163.33,162.93,163.32,2641300.0,131.4527,131.6139,131.2916,131.6058,2641300.0
2013-06-05 09:45:00,163.31,163.37,163.21,163.29,1738500.0,131.5978,131.6461,131.5172,131.5816,1738500.0
2013-06-05 09:50:00,163.29,163.33,163.1,163.2,1164400.0,131.5816,131.6139,131.4285,131.5091,1164400.0
2013-06-05 09:55:00,163.2,163.26,162.94,162.99,1374100.0,131.5091,131.5575,131.2996,131.3399,1374100.0
2013-06-05 10:00:00,162.99,163.33,162.9,163.33,4106300.0,131.3399,131.6139,131.2674,131.6139,4106300.0
2013-06-05 10:05:00,163.33,163.42,162.93,162.94,3293100.0,131.6139,131.6864,131.2916,131.2996,3293100.0
2013-06-05 10:10:00,162.95,163.02,162.82,162.85,2626600.0,131.3077,131.3641,131.2029,131.2271,2626600.0
2013-06-05 10:15:00,162.84,162.84,162.44,162.48,5195400.0,131.219,131.219,130.8967,130.9289,5195400.0
2013-06-05 10:20:00,162.47,162.72,162.43,162.69,2887000.0,130.9209,131.1223,130.8886,131.0982,2887000.0
2013-06-05 10:25:00,162.68,162.89,162.55,162.84,2167600.0,131.0901,131.2593,130.9853,131.219,2167600.0
2013-06-05 10:30:00,162.85,162.87,162.71,162.78,1391200.0,131.2271,131.2432,131.1143,131.1707,1391200.0
2013-06-05 10:35:00,162.78,162.94,162.6,162.65,2025900.0,131.1707,131.2996,131.0256,131.0659,2025900.0
2013-06-05 10:40:00,162.66,162.83,162.58,162.69,1497500.0,131.074,131.211,131.0095,131.0982,1497500.0
2013-06-05 10:45:00,162.69,162.78,162.45,162.5,2369200.0,131.0982,131.1707,130.9048,130.945,2369200.0
2013-06-05 10:50:00,162.49,162.51,162.31,162.46,3034500.0,130.937,130.9531,130.7919,130.9128,3034500.0
2013-06-05 10:55:00,162.46,162.5,162.34,162.4,1854300.0,130.9128,130.945,130.8161,130.8645,1854300.0
2013-06-05 11:00:00,162.4,162.43,162.11,162.2,2711200.0,130.8645,130.8886,130.6308,130.7033,2711200.0
2013-06-05 11:05:00,162.19,162.2,161.99,162.11,4135200.0,130.6952,130.7033,130.5341,130.6308,4135200.0
2013-06-05 11:10:00,162.12,162.18,162.02,162.14,2275300.0,130.6388,130.6872,130.5583,130.655,2275300.0
2013-06-05 11:15:00,162.14,162.29,162.13,162.19,2624200.0,130.655,130.7758,130.6469,130.6952,2624200.0
2013-06-05 11:20:00,162.19,162.26,162.05,162.23,1561500.0,130.6952,130.7517,130.5824,130.7275,1561500.0
2013-06-05 11:25:00,162.23,162.33,162.16,162.18,2039800.0,130.7275,130.8081,130.6711,130.6872,2039800.0
2013-06-05 11:30:00,162.18,162.21,162.04,162.06,1767800.0,130.6872,130.7114,130.5744,130.5905,1767800.0
2013-06-05 11:35:00,162.05,162.41,162.01,162.4,1980500.0,130.5824,130.8725,130.5502,130.8645,1980500.0
2013-06-05 11:40:00,162.4,162.4,162.26,162.28,1147100.0,130.8645,130.8645,130.7517,130.7678,1147100.0
2013-06-05 11:45:00,162.28,162.36,162.23,162.24,1015800.0,130.7678,130.8322,130.7275,130.7355,1015800.0
2013-06-05 11:50:00,162.25,162.27,162.13,162.17,1040900.0,130.7436,130.7597,130.6469,130.6791,1040900.0
2013-06-05 11:55:00,162.16,162.17,161.82,161.93,2207800.0,130.6711,130.6791,130.3971,130.4857,2207800.0
2013-06-05 12:00:00,161.94,162.02,161.82,161.88,1490400.0,130.4938,130.5583,130.3971,130.4454,1490400.0
2013-06-05 12:05:00,161.88,161.91,161.7,161.9,2429700.0,130.4454,130.4696,130.3004,130.4616,2429700.0
2013-06-05 12:10:00,161.9,161.95,161.78,161.83,1240900.0,130.4616,130.5019,130.3649,130.4052,1240900.0
2013-06-05 12:15:00,161.83,161.83,161.65,161.71,2021700.0,130.4052,130.4052,130.2601,130.3085,2021700.0
2013-06-05 12:20:00,161.71,161.79,161.65,161.78,1082800.0,130.3085,130.3729,130.2601,130.3649,1082800.0
2013-06-05 12:25:00,161.77,161.92,161.76,161.85,1531300.0,130.3568,130.4777,130.3487,130.4213,1531300.0
2013-06-05 12:30:00,161.85,161.86,161.72,161.72,989200.0,130.4213,130.4293,130.3165,130.3165,989200.0
2013-06-05 12:35:00,161.73,161.74,161.53,161.55,2735300.0,130.3246,130.3326,130.1634,130.1795,2735300.0
2013-06-05 12:40:00,161.56,161.64,161.51,161.58,1874600.0,130.1876,130.252,130.1473,130.2037,1874600.0
2013-06-05 12:45:00,161.59,161.66,161.43,161.49,1947000.0,130.2118,130.2682,130.0828,130.1312,1947000.0
2013-06-05 12:50:00,161.5,161.5,161.35,161.42,1915000.0,130.1392,130.1392,130.0184,130.0748,1915000.0
2013-06-05 12:55:00,161.42,161.56,161.41,161.48,1837000.0,130.0748,130.1876,130.0667,130.1231,1837000.0
2013-06-05 13:00:00,161.49,161.72,161.35,161.7,2461700.0,130.1312,130.3165,130.0184,130.3004,2461700.0
2013-06-05 13:05:00,161.7,161.82,161.69,161.79,1769600.0,130.3004,130.3971,130.2923,130.3729,1769600.0
2013-06-05 13:10:00,161.8,161.95,161.76,161.85,2591900.0,130.381,130.5019,130.3487,130.4213,2591900.0
2013-06-05 13:15:00,161.86,161.98,161.75,161.9,2157200.0,130.4293,130.526,130.3407,130.4616,2157200.0
2013-06-05 13:20:00,161.89,161.94,161.82,161.91,1250200.0,130.4535,130.4938,130.3971,130.4696,1250200.0
2013-06-05 13:25:00,161.9,162.05,161.88,161.99,2556600.0,130.4616,130.5824,130.4454,130.5341,2556600.0
2013-06-05 13:30:00,161.98,162.0,161.89,161.98,1166900.0,130.526,130.5421,130.4535,130.526,1166900.0
2013-06-05 13:35:00,161.97,161.99,161.85,161.99,1287800.0,130.518,130.5341,130.4213,130.5341,1287800.0
2013-06-05 13:40:00,161.99,162.19,161.95,162.13,2427100.0,130.5341,130.6952,130.5019,130.6469,2427100.0
2013-06-05 13:45:00,162.12,162.15,161.91,161.94,1333200.0,130.6388,130.663,130.4696,130.4938,1333200.0
2013-06-05 13:50:00,161.94,161.96,161.85,161.9,1242500.0,130.4938,130.5099,130.4213,130.4616,1242500.0
2013-06-05 13:55:00,161.86,161.86,161.67,161.77,2006100.0,130.4293,130.4293,130.2762,130.3568,2006100.0
2013-06-05 14:00:00,161.76,161.91,161.62,161.82,2185200.0,130.3487,130.4696,130.2359,130.3971,2185200.0
2013-06-05 14:05:00,161.82,161.88,161.71,161.82,1872400.0,130.3971,130.4454,130.3085,130.3971,1872400.0
2013-06-05 14:10:00,161.81,161.84,161.63,161.68,2221300.0,130.389,130.4132,130.244,130.2843,2221300.0
2013-06-05 14:15:00,161.69,161.73,161.64,161.7,1055300.0,130.2923,130.3246,130.252,130.3004,1055300.0
2013-06-05 14:20:00,161.7,161.72,161.32,161.35,2316800.0,130.3004,130.3165,129.9942,130.0184,2316800.0
2013-06-05 14:25:00,161.34,161.5,161.22,161.3,2648700.0,130.0103,130.1392,129.9136,129.9781,2648700.0
2013-06-05 14:30:00,161.31,161.37,161.13,161.35,3555100.0,129.9861,130.0345,129.8411,130.0184,3555100.0
2013-06-05 14:35:00,161.34,161.54,161.31,161.52,2295200.0,130.0103,130.1715,129.9861,130.1554,2295200.0
2013-06-05 14:40:00,161.51,161.66,161.43,161.64,1357900.0,130.1473,130.2682,130.0828,130.252,1357900.0
2013-06-05 14:45:00,161.64,161.73,161.58,161.67,1676000.0,130.252,130.3246,130.2037,130.2762,1676000.0
2013-06-05 14:50:00,161.68,161.82,161.48,161.52,2771300.0,130.2843,130.3971,130.1231,130.1554,2771300.0
2013-06-05 14:55:00,161.53,161.71,161.45,161.64,1814000.0,130.1634,130.3085,130.0989,130.252,1814000.0
2013-06-05 15:00:00,161.64,161.75,161.41,161.44,1632100.0,130.252,130.3407,130.0667,130.0909,1632100.0
2013-06-05 15:05:00,161.44,161.55,161.33,161.33,1849000.0,130.0909,130.1795,130.0022,130.0022,1849000.0
2013-06-05 15:10:00,161.34,161.57,161.25,161.54,2284800.0,130.0103,130.1956,129.9378,130.1715,2284800.0
2013-06-05 15:15:00,161.53,161.73,161.5,161.6,2278300.0,130.1634,130.3246,130.1392,130.2198,2278300.0
2013-06-05 15:20:00,161.6,161.66,161.29,161.66,3485400.0,130.2198,130.2682,129.97,130.2682,3485400.0
2013-06-05 15:25:00,161.66,161.87,161.63,161.79,2294600.0,130.2682,130.4374,130.244,130.3729,2294600.0
2013-06-05 15:30:00,161.79,161.85,161.52,161.59,2260100.0,130.3729,130.4213,130.1554,130.2118,2260100.0
2013-06-05 15:35:00,161.59,161.98,161.59,161.83,3072000.0,130.2118,130.526,130.2118,130.4052,3072000.0
2013-06-05 15:40:00,161.82,161.84,161.64,161.71,1754800.0,130.3971,130.4132,130.252,130.3085,1754800.0
2013-06-05 15:45:00,161.71,161.89,161.61,161.71,2398800.0,130.3085,130.4535,130.2279,130.3085,2398800.0
2013-06-05 15:50:00,161.72,161.72,161.38,161.42,3788000.0,130.3165,130.3165,130.0425,130.0748,3788000.0
2013-06-05 15:55:00,161.42,161.71,161.26,161.26,9070600.0,130.0748,130.3085,129.9458,129.9458,9070600.0
2013-06-06 09:30:00,161.2,161.38,160.94,161.33,6033000.0,129.8975,130.0425,129.688,130.0022,6033000.0
2013-06-06 09:35:00,161.33,161.73,161.31,161.67,4613600.0,130.0022,130.3246,129.9861,130.2762,4613600.0
2013-06-06 09:40:00,161.67,161.78,161.58,161.78,3191700.0,130.2762,130.3649,130.2037,130.3649,3191700.0
2013-06-06 09:45:00,161.78,161.82,161.64,161.71,1793300.0,130.3649,130.3971,130.252,130.3085,1793300.0
2013-06-06 09:50:00,161.71,161.75,161.44,161.47,2641500.0,130.3085,130.3407,130.0909,130.1151,2641500.0
2013-06-06 09:55:00,161.47,161.71,161.36,161.71,2445000.0,130.1151,130.3085,130.0264,130.3085,2445000.0
2013-06-06 10:00:00,161.7,161.96,161.7,161.74,3511100.0,130.3004,130.5099,130.3004,130.3326,3511100.0
2013-06-06 10:05:00,161.74,161.84,161.59,161.66,1995500.0,130.3326,130.4132,130.2118,130.2682,1995500.0
2013-06-06 10:10:00,161.66,161.67,161.32,161.34,2422600.0,130.2682,130.2762,129.9942,130.0103,2422600.0
2013-06-06 10:15:00,161.34,161.47,161.23,161.38,2086200.0,130.0103,130.1151,129.9217,130.0425,2086200.0
2013-06-06 10:20:00,161.39,161.62,161.28,161.36,2191300.0,130.0506,130.2359,129.962,130.0264,2191300.0
2013-06-06 10:25:00,161.36,161.43,161.14,161.4,2291700.0,130.0264,130.0828,129.8491,130.0587,2291700.0
2013-06-06 10:30:00,161.4,161.58,161.31,161.45,1954100.0,130.0587,130.2037,129.9861,130.0989,1954100.0
2013-06-06 10:35:00,161.45,161.46,161.21,161.27,1744600.0,130.0989,130.107,129.9055,129.9539,1744600.0
2013-06-06 10:40:00,161.26,161.48,161.14,161.44,1932200.0,129.9458,130.1231,129.8491,130.0909,1932200.0
2013-06-06 10:45:00,161.43,161.56,161.35,161.52,1564600.0,130.0828,130.1876,130.0184,130.1554,1564600.0
2013-06-06 10:50:00,161.51,161.55,161.31,161.35,1496500.0,130.1473,130.1795,129.9861,130.0184,1496500.0
2013-06-06 10:55:00,161.34,161.69,161.29,161.68,2402800.0,130.0103,130.2923,129.97,130.2843,2402800.0
2013-06-06 11:00:00,161.68,161.69,161.51,161.58,1398500.0,130.2843,130.2923,130.1473,130.2037,1398500.0
2013-06-06 11:05:00,161.59,161.64,161.52,161.59,682100.0,130.2118,130.252,130.1554,130.2118,682100.0
2013-06-06 11:10:00,161.59,161.76,161.56,161.72,1367200.0,130.2118,130.3487,130.1876,130.3165,1367200.0
2013-06-06 11:15:00,161.72,161.76,161.62,161.68,716700.0,130.3165,130.3487,130.2359,130.2843,716700.0
2013-06-06 11:20:00,161.68,161.7,161.4,161.5,1198900.0,130.2843,130.3004,130.0587,130.1392,1198900.0
2013-06-06 11:25:00,161.5,161.6,161.42,161.54,958300.0,130.1392,130.2198,130.0748,130.1715,958300.0
2013-06-06 11:30:00,161.54,161.55,161.42,161.54,782700.0,130.1715,130.1795,130.0748,130.1715,782700.0
2013-06-06 11:35:00,161.54,161.83,161.52,161.82,1119000.0,130.1715,130.4052,130.1554,130.3971,1119000.0
2013-06-06 11:40:00,161.83,161.87,161.74,161.81,1550200.0,130.4052,130.4374,130.3326,130.389,1550200.0
2013-06-06 11:45:00,161.81,161.85,161.67,161.73,814900.0,130.389,130.4213,130.2762,130.3246,814900.0
2013-06-06 11:50:00,161.73,161.76,161.54,161.58,823800.0,130.3246,130.3487,130.1715,130.2037,823800.0
2013-06-06 11:55:00,161.58,161.59,161.11,161.19,3774000.0,130.2037,130.2118,129.825,129.8894,3774000.0
2013-06-06 12:00:00,161.21,161.28,161.0,161.06,2439400.0,129.9055,129.962,129.7363,129.7847,2439400.0
2013-06-06 12:05:00,161.05,161.16,160.91,160.91,2971400.0,129.7766,129.8653,129.6638,129.6638,2971400.0
2013-06-06 12:10:00,160.91,161.06,160.9,160.99,1871300.0,129.6638,129.7847,129.6557,129.7283,1871300.0
2013-06-06 12:15:00,160.98,161.06,160.89,160.89,1716100.0,129.7202,129.7847,129.6477,129.6477,1716100.0
2013-06-06 12:20:00,160.89,160.95,160.72,160.73,3181100.0,129.6477,129.696,129.5107,129.5188,3181100.0
2013-06-06 12:25:00,160.74,160.74,160.25,160.61,5592700.0,129.5268,129.5268,129.132,129.4221,5592700.0
2013-06-06 12:30:00,160.61,160.71,160.45,160.7,3397700.0,129.4221,129.5026,129.2931,129.4946,3397700.0
2013-06-06 12:35:00,160.69,160.85,160.68,160.75,2763000.0,129.4865,129.6155,129.4785,129.5349,2763000.0
2013-06-06 12:40:00,160.76,160.87,160.65,160.87,1694300.0,129.5429,129.6316,129.4543,129.6316,1694300.0
2013-06-06 12:45:00,160.87,160.87,160.57,160.72,2025600.0,129.6316,129.6316,129.3898,129.5107,2025600.0
2013-06-06 12:50:00,160.72,160.74,160.38,160.51,1975800.0,129.5107,129.5268,129.2367,129.3415,1975800.0
2013-06-06 12:55:00,160.52,160.64,160.43,160.57,1722800.0,129.3495,129.4462,129.277,129.3898,1722800.0
2013-06-06 13:00:00,160.57,160.78,160.56,160.75,1699100.0,129.3898,129.559,129.3818,129.5349,1699100.0
2013-06-06 13:05:00,160.71,161.09,160.69,160.98,2727200.0,129.5026,129.8088,129.4865,129.7202,2727200.0
2013-06-06 13:10:00,160.97,161.26,160.96,161.14,2635200.0,129.7122,129.9458,129.7041,129.8491,2635200.0
2013-06-06 13:15:00,161.14,161.31,161.11,161.17,2449400.0,129.8491,129.9861,129.825,129.8733,2449400.0
2013-06-06 13:20:00,161.17,161.21,160.95,160.97,1940000.0,129.8733,129.9055,129.696,129.7122,1940000.0
2013-06-06 13:25:00,160.97,161.0,160.79,160.96,1319600.0,129.7122,129.7363,129.5671,129.7041,1319600.0
2013-06-06 13:30:00,160.97,161.11,160.92,161.11,1009100.0,129.7122,129.825,129.6719,129.825,1009100.0
2013-06-06 13:35:00,161.1,161.29,161.06,161.19,1297700.0,129.8169,129.97,129.7847,129.8894,1297700.0
2013-06-06 13:40:00,161.18,161.26,161.1,161.24,1045600.0,129.8814,129.9458,129.8169,129.9297,1045600.0
2013-06-06 13:45:00,161.24,161.51,161.19,161.5,1688600.0,129.9297,130.1473,129.8894,130.1392,1688600.0
2013-06-06 13:50:00,161.5,161.54,161.36,161.44,1916400.0,130.1392,130.1715,130.0264,130.0909,1916400.0
2013-06-06 13:55:00,161.41,161.44,161.29,161.41,864900.0,130.0667,130.0909,129.97,130.0667,864900.0
2013-06-06 14:00:00,161.41,161.43,161.12,161.23,1123800.0,130.0667,130.0828,129.833,129.9217,1123800.0
2013-06-06 14:05:00,161.23,161.46,161.17,161.36,1177500.0,129.9217,130.107,129.8733,130.0264,1177500.0
2013-06-06 14:10:00,161.36,161.62,161.36,161.49,1965400.0,130.0264,130.2359,130.0264,130.1312,1965400.0
2013-06-06 14:15:00,161.47,161.51,161.32,161.44,1328100.0,130.1151,130.1473,129.9942,130.0909,1328100.0
2013-06-06 14:20:00,161.44,161.63,161.4,161.59,793400.0,130.0909,130.244,130.0587,130.2118,793400.0
2013-06-06 14:25:00,161.62,161.9,161.59,161.9,2817000.0,130.2359,130.4616,130.2118,130.4616,2817000.0
2013-06-06 14:30:00,161.9,161.94,161.68,161.69,1844400.0,130.4616,130.4938,130.2843,130.2923,1844400.0
2013-06-06 14:35:00,161.69,161.78,161.64,161.64,781800.0,130.2923,130.3649,130.252,130.252,781800.0
2013-06-06 14:40:00,161.65,161.87,161.65,161.84,740700.0,130.2601,130.4374,130.2601,130.4132,740700.0
2013-06-06 14:45:00,161.85,162.08,161.78,162.07,1476500.0,130.4213,130.6066,130.3649,130.5985,1476500.0
2013-06-06 14:50:00,162.07,162.24,161.94,161.96,2707500.0,130.5985,130.7355,130.4938,130.5099,2707500.0
2013-06-06 14:55:00,161.97,162.04,161.91,161.95,1131300.0,130.518,130.5744,130.4696,130.5019,1131300.0
2013-06-06 15:00:00,161.96,162.12,161.93,161.99,900700.0,130.5099,130.6388,130.4857,130.5341,900700.0
2013-06-06 15:05:00,161.98,162.07,161.89,161.9,907200.0,130.526,130.5985,130.4535,130.4616,907200.0
2013-06-06 15:10:00,161.9,161.98,161.75,161.8,2089800.0,130.4616,130.526,130.3407,130.381,2089800.0
2013-06-06 15:15:00,161.8,161.94,161.72,161.87,1110200.0,130.381,130.4938,130.3165,130.4374,1110200.0
2013-06-06 15:20:00,161.87,162.08,161.81,162.08,1460200.0,130.4374,130.6066,130.389,130.6066,1460200.0
2013-06-06 15:25:00,162.07,162.24,162.01,162.18,2126500.0,130.5985,130.7355,130.5502,130.6872,2126500.0
2013-06-06 15:30:00,162.18,162.42,162.18,162.31,2683800.0,130.6872,130.8806,130.6872,130.7919,2683800.0
2013-06-06 15:35:00,162.31,162.43,162.29,162.29,1906800.0,130.7919,130.8886,130.7758,130.7758,1906800.0
2013-06-06 15:40:00,162.3,162.38,162.19,162.34,1675100.0,130.7839,130.8484,130.6952,130.8161,1675100.0
2013-06-06 15:45:00,162.35,162.37,162.23,162.3,2387500.0,130.8242,130.8403,130.7275,130.7839,2387500.0
2013-06-06 15:50:00,162.29,162.52,162.28,162.51,3990600.0,130.7758,130.9612,130.7678,130.9531,3990600.0
2013-06-06 15:55:00,162.52,162.74,162.44,162.7,7435900.0,130.9612,131.1384,130.8967,131.1062,7435900.0
2013-06-07 09:30:00,163.85,163.89,163.49,163.5,6668100.0,132.0329,132.0651,131.7428,131.7509,6668100.0
2013-06-07 09:35:00,163.5,163.64,163.42,163.6,3587100.0,131.7509,131.8637,131.6864,131.8314,3587100.0
2013-06-07 09:40:00,163.6,163.63,163.14,163.22,3876400.0,131.8314,131.8556,131.4608,131.5252,3876400.0
2013-06-07 09:45:00,163.21,163.53,163.2,163.36,2875200.0,131.5172,131.775,131.5091,131.6381,2875200.0
2013-06-07 09:50:00,163.35,163.66,163.26,163.66,2286100.0,131.63,131.8798,131.5575,131.8798,2286100.0
2013-06-07 09:55:00,163.65,163.83,163.56,163.81,2343700.0,131.8717,132.0168,131.7992,132.0007,2343700.0
2013-06-07 10:00:00,163.82,164.08,163.81,164.05,3583700.0,132.0087,132.2182,132.0007,132.1941,3583700.0
2013-06-07 10:05:00,164.04,164.31,163.93,164.23,3991200.0,132.186,132.4036,132.0974,132.3391,3991200.0
2013-06-07 10:10:00,164.22,164.39,164.21,164.28,2357900.0,132.3311,132.468,132.323,132.3794,2357900.0
2013-06-07 10:15:00,164.28,164.44,164.17,164.21,4147600.0,132.3794,132.5083,132.2908,132.323,4147600.0
2013-06-07 10:20:00,164.2,164.26,164.15,164.16,2863200.0,132.3149,132.3633,132.2746,132.2827,2863200.0
2013-06-07 10:25:00,164.16,164.4,164.14,164.28,1972200.0,132.2827,132.4761,132.2666,132.3794,1972200.0
2013-06-07 10:30:00,164.27,164.39,164.15,164.33,1591200.0,132.3713,132.468,132.2746,132.4197,1591200.0
2013-06-07 10:35:00,164.33,164.46,164.23,164.41,2497200.0,132.4197,132.5244,132.3391,132.4842,2497200.0
2013-06-07 10:40:00,164.41,164.48,164.37,164.44,1924200.0,132.4842,132.5406,132.4519,132.5083,1924200.0
2013-06-07 10:45:00,164.44,164.47,164.32,164.43,1352400.0,132.5083,132.5325,132.4116,132.5003,1352400.0
2013-06-07 10:50:00,164.43,164.45,164.18,164.21,2769100.0,132.5003,132.5164,132.2988,132.323,2769100.0
2013-06-07 10:55:00,164.21,164.27,164.16,164.22,1608400.0,132.323,132.3713,132.2827,132.3311,1608400.0
2013-06-07 11:00:00,164.23,164.38,164.22,164.33,902700.0,132.3391,132.46,132.3311,132.4197,902700.0
2013-06-07 11:05:00,164.33,164.45,164.3,164.4,1164800.0,132.4197,132.5164,132.3955,132.4761,1164800.0
2013-06-07 11:10:00,164.39,164.42,164.25,164.31,1614100.0,132.468,132.4922,132.3552,132.4036,1614100.0
2013-06-07 11:15:00,164.31,164.5,164.29,164.48,1491700.0,132.4036,132.5567,132.3875,132.5406,1491700.0
2013-06-07 11:20:00,164.49,164.67,164.44,164.57,2704700.0,132.5486,132.6937,132.5083,132.6131,2704700.0
2013-06-07 11:25:00,164.57,164.71,164.56,164.62,1602700.0,132.6131,132.7259,132.605,132.6534,1602700.0
2013-06-07 11:30:00,164.61,164.75,164.58,164.66,2032700.0,132.6453,132.7581,132.6211,132.6856,2032700.0
2013-06-07 11:35:00,164.66,164.68,164.43,164.46,3118900.0,132.6856,132.7017,132.5003,132.5244,3118900.0
2013-06-07 11:40:00,164.47,164.55,164.37,164.53,2620100.0,132.5325,132.597,132.4519,132.5809,2620100.0
2013-06-07 11:45:00,164.52,164.52,164.3,164.39,1710900.0,132.5728,132.5728,132.3955,132.468,1710900.0
2013-06-07 11:50:00,164.38,164.49,164.37,164.46,1167400.0,132.46,132.5486,132.4519,132.5244,1167400.0
2013-06-07 11:55:00,164.45,164.52,164.36,164.39,1435300.0,132.5164,132.5728,132.4439,132.468,1435300.0
2013-06-07 12:00:00,164.39,164.41,164.19,164.27,1818400.0,132.468,132.4842,132.3069,132.3713,1818400.0
2013-06-07 12:05:00,164.27,164.36,164.24,164.26,976800.0,132.3713,132.4439,132.3472,132.3633,976800.0
2013-06-07 12:10:00,164.27,164.3,164.24,164.3,432500.0,132.3713,132.3955,132.3472,132.3955,432500.0
2013-06-07 12:15:00,164.3,164.4,164.29,164.39,537000.0,132.3955,132.4761,132.3875,132.468,537000.0
2013-06-07 12:20:00,164.4,164.45,164.36,164.43,628600.0,132.4761,132.5164,132.4439,132.5003,628600.0
2013-06-07 12:25:00,164.44,164.44,164.27,164.4,678300.0,132.5083,132.5083,132.3713,132.4761,678300.0
2013-06-07 12:30:00,164.4,164.41,164.3,164.33,810500.0,132.4761,132.4842,132.3955,132.4197,810500.0
2013-06-07 12:35:00,164.33,164.37,164.3,164.32,483400.0,132.4197,132.4519,132.3955,132.4116,483400.0
2013-06-07 12:40:00,164.32,164.35,164.15,164.19,1073400.0,132.4116,132.4358,132.2746,132.3069,1073400.0
2013-06-07 12:45:00,164.18,164.2,164.02,164.15,1557300.0,132.2988,132.3149,132.1699,132.2746,1557300.0
2013-06-07 12:50:00,164.15,164.36,164.15,164.32,1474900.0,132.2746,132.4439,132.2746,132.4116,1474900.0
2013-06-07 12:55:00,164.31,164.35,164.27,164.3,911800.0,132.4036,132.4358,132.3713,132.3955,911800.0
2013-06-07 13:00:00,164.29,164.4,164.25,164.39,957300.0,132.3875,132.4761,132.3552,132.468,957300.0
2013-06-07 13:05:00,164.39,164.42,164.33,164.38,633500.0,132.468,132.4922,132.4197,132.46,633500.0
2013-06-07 13:10:00,164.38,164.41,164.35,164.37,591600.0,132.46,132.4842,132.4358,132.4519,591600.0
2013-06-07 13:15:00,164.37,164.42,164.36,164.37,351200.0,132.4519,132.4922,132.4439,132.4519,351200.0
2013-06-07 13:20:00,164.37,164.41,164.23,164.26,714300.0,132.4519,132.4842,132.3391,132.3633,714300.0
2013-06-07 13:25:00,164.26,164.31,164.18,164.28,1114800.0,132.3633,132.4036,132.2988,132.3794,1114800.0
2013-06-07 13:30:00,164.28,164.33,164.21,164.24,749500.0,132.3794,132.4197,132.323,132.3472,749500.0
2013-06-07 13:35:00,164.25,164.39,164.25,164.37,1122000.0,132.3552,132.468,132.3552,132.4519,1122000.0
2013-06-07 13:40:00,164.36,164.37,164.13,164.16,1191900.0,132.4439,132.4519,132.2585,132.2827,1191900.0
2013-06-07 13:45:00,164.16,164.19,164.12,164.19,904400.0,132.2827,132.3069,132.2505,132.3069,904400.0
2013-06-07 13:50:00,164.19,164.29,164.17,164.28,653000.0,132.3069,132.3875,132.2908,132.3794,653000.0
2013-06-07 13:55:00,164.29,164.32,164.12,164.13,636100.0,132.3875,132.4116,132.2505,132.2585,636100.0
2013-06-07 14:00:00,164.13,164.26,164.05,164.25,1080200.0,132.2585,132.3633,132.1941,132.3552,1080200.0
2013-06-07 14:05:00,164.25,164.26,164.09,164.17,595500.0,132.3552,132.3633,132.2263,132.2908,595500.0
2013-06-07 14:10:00,164.17,164.17,164.05,164.13,1174400.0,132.2908,132.2908,132.1941,132.2585,1174400.0
2013-06-07 14:15:00,164.14,164.19,164.13,164.15,559600.0,132.2666,132.3069,132.2585,132.2746,559600.0
2013-06-07 14:20:00,164.16,164.16,163.85,163.9,2524200.0,132.2827,132.2827,132.0329,132.0732,2524200.0
2013-06-07 14:25:00,163.91,163.91,163.74,163.89,2543700.0,132.0812,132.0812,131.9443,132.0651,2543700.0
2013-06-07 14:30:00,163.89,163.98,163.78,163.97,1423500.0,132.0651,132.1377,131.9765,132.1296,1423500.0
2013-06-07 14:35:00,163.98,164.07,163.97,164.0,1149900.0,132.1377,132.2102,132.1296,132.1538,1149900.0
2013-06-07 14:40:00,164.0,164.05,163.92,164.03,858000.0,132.1538,132.1941,132.0893,132.1779,858000.0
2013-06-07 14:45:00,164.02,164.15,163.93,164.14,977300.0,132.1699,132.2746,132.0974,132.2666,977300.0
2013-06-07 14:50:00,164.13,164.35,164.13,164.28,1931900.0,132.2585,132.4358,132.2585,132.3794,1931900.0
2013-06-07 14:55:00,164.27,164.42,164.24,164.34,1498400.0,132.3713,132.4922,132.3472,132.4278,1498400.0
2013-06-07 15:00:00,164.34,164.4,164.27,164.39,1462300.0,132.4278,132.4761,132.3713,132.468,1462300.0
2013-06-07 15:05:00,164.4,164.44,164.28,164.33,1503500.0,132.4761,132.5083,132.3794,132.4197,1503500.0
2013-06-07 15:10:00,164.32,164.38,164.22,164.27,1033600.0,132.4116,132.46,132.3311,132.3713,1033600.0
2013-06-07 15:15:00,164.27,164.53,164.27,164.48,1650300.0,132.3713,132.5809,132.3713,132.5406,1650300.0
2013-06-07 15:20:00,164.47,164.48,164.33,164.36,1213300.0,132.5325,132.5406,132.4197,132.4439,1213300.0
2013-06-07 15:25:00,164.36,164.4,164.3,164.36,920500.0,132.4439,132.4761,132.3955,132.4439,920500.0
2013-06-07 15:30:00,164.37,164.54,164.36,164.5,1819700.0,132.4519,132.5889,132.4439,132.5567,1819700.0
2013-06-07 15:35:00,164.5,164.53,164.38,164.42,1293500.0,132.5567,132.5809,132.46,132.4922,1293500.0
2013-06-07 15:40:00,164.42,164.56,164.39,164.55,1617000.0,132.4922,132.605,132.468,132.597,1617000.0
2013-06-07 15:45:00,164.55,164.72,164.51,164.71,2769700.0,132.597,132.734,132.5647,132.7259,2769700.0
2013-06-07 15:50:00,164.71,164.82,164.65,164.82,3477500.0,132.7259,132.8145,132.6776,132.8145,3477500.0
2013-06-07 15:55:00,164.82,164.95,164.72,164.8,11218400.0,132.8145,132.9193,132.734,132.7984,11218400.0
2013-06-10 09:30:00,165.3,165.4,165.1,165.12,4812700.0,133.2013,133.2819,133.0402,133.0563,4812700.0
2013-06-10 09:35:00,165.12,165.21,164.97,164.98,2977900.0,133.0563,133.1288,132.9354,132.9435,2977900.0
2013-06-10 09:40:00,164.98,165.06,164.75,164.76,2619800.0,132.9435,133.0079,132.7581,132.7662,2619800.0
2013-06-10 09:45:00,164.76,164.87,164.65,164.83,2415600.0,132.7662,132.8548,132.6776,132.8226,2415600.0
2013-06-10 09:50:00,164.82,164.95,164.68,164.83,2265600.0,132.8145,132.9193,132.7017,132.8226,2265600.0
2013-06-10 09:55:00,164.83,164.89,164.71,164.76,1497700.0,132.8226,132.8709,132.7259,132.7662,1497700.0
2013-06-10 10:00:00,164.77,164.79,164.45,164.6,2223100.0,132.7743,132.7904,132.5164,132.6373,2223100.0
2013-06-10 10:05:00,164.59,164.63,164.38,164.55,1900000.0,132.6292,132.6614,132.46,132.597,1900000.0
2013-06-10 10:10:00,164.56,164.57,164.37,164.46,2961100.0,132.605,132.6131,132.4519,132.5244,2961100.0
2013-06-10 10:15:00,164.45,164.64,164.42,164.62,1705400.0,132.5164,132.6695,132.4922,132.6534,1705400.0
2013-06-10 10:20:00,164.61,164.77,164.55,164.75,1186200.0,132.6453,132.7743,132.597,132.7581,1186200.0
2013-06-10 10:25:00,164.75,164.87,164.68,164.84,1477000.0,132.7581,132.8548,132.7017,132.8307,1477000.0
2013-06-10 10:30:00,164.84,164.9,164.8,164.88,759900.0,132.8307,132.879,132.7984,132.8629,759900.0
2013-06-10 10:35:00,164.89,165.09,164.88,165.07,1392800.0,132.8709,133.0321,132.8629,133.016,1392800.0
2013-06-10 10:40:00,165.08,165.17,164.98,165.11,1081400.0,133.0241,133.0966,132.9435,133.0482,1081400.0
2013-06-10 10:45:00,165.1,165.14,165.0,165.02,1012300.0,133.0402,133.0724,132.9596,132.9757,1012300.0
2013-06-10 10:50:00,165.02,165.15,165.0,165.02,617500.0,132.9757,133.0805,132.9596,132.9757,617500.0
2013-06-10 10:55:00,165.02,165.04,164.86,165.02,1080600.0,132.9757,132.9918,132.8468,132.9757,1080600.0
2013-06-10 11:00:00,165.02,165.13,165.01,165.02,990700.0,132.9757,133.0643,132.9676,132.9757,990700.0
2013-06-10 11:05:00,165.02,165.23,165.02,165.14,1014400.0,132.9757,133.1449,132.9757,133.0724,1014400.0
2013-06-10 11:10:00,165.15,165.24,165.11,165.22,734000.0,133.0805,133.153,133.0482,133.1369,734000.0
2013-06-10 11:15:00,165.21,165.24,165.04,165.06,686400.0,133.1288,133.153,132.9918,133.0079,686400.0
2013-06-10 11:20:00,165.06,165.15,165.04,165.12,479300.0,133.0079,133.0805,132.9918,133.0563,479300.0
2013-06-10 11:25:00,165.12,165.21,164.97,164.97,842800.0,133.0563,133.1288,132.9354,132.9354,842800.0
2013-06-10 11:30:00,164.97,165.07,164.85,164.94,1242300.0,132.9354,133.016,132.8387,132.9112,1242300.0
2013-06-10 11:35:00,164.94,165.1,164.92,164.96,1030900.0,132.9112,133.0402,132.8951,132.9274,1030900.0
2013-06-10 11:40:00,164.96,165.1,164.93,165.09,643400.0,132.9274,133.0402,132.9032,133.0321,643400.0
2013-06-10 11:45:00,165.09,165.2,165.09,165.18,1255500.0,133.0321,133.1208,133.0321,133.1046,1255500.0
2013-06-10 11:50:00,165.17,165.2,165.06,165.12,569600.0,133.0966,133.1208,133.0079,133.0563,569600.0
2013-06-10 11:55:00,165.13,165.18,165.01,165.07,878700.0,133.0643,133.1046,132.9676,133.016,878700.0
2013-06-10 12:00:00,165.07,165.22,165.05,165.22,730600.0,133.016,133.1369,132.9999,133.1369,730600.0
2013-06-10 12:05:00,165.22,165.29,165.09,165.1,565700.0,133.1369,133.1933,133.0321,133.0402,565700.0
2013-06-10 12:10:00,165.1,165.25,165.09,165.22,492600.0,133.0402,133.161,133.0321,133.1369,492600.0
2013-06-10 12:15:00,165.22,165.23,165.16,165.19,321600.0,133.1369,133.1449,133.0885,133.1127,321600.0
2013-06-10 12:20:00,165.2,165.28,165.17,165.2,728000.0,133.1208,133.1852,133.0966,133.1208,728000.0
2013-06-10 12:25:00,165.2,165.21,165.06,165.1,807000.0,133.1208,133.1288,133.0079,133.0402,807000.0
2013-06-10 12:30:00,165.11,165.11,165.01,165.04,629400.0,133.0482,133.0482,132.9676,132.9918,629400.0
2013-06-10 12:35:00,165.02,165.07,165.0,165.03,307900.0,132.9757,133.016,132.9596,132.9838,307900.0
2013-06-10 12:40:00,165.02,165.02,164.88,164.97,600600.0,132.9757,132.9757,132.8629,132.9354,600600.0
2013-06-10 12:45:00,164.97,165.02,164.92,164.98,557500.0,132.9354,132.9757,132.8951,132.9435,557500.0
2013-06-10 12:50:00,164.99,164.99,164.72,164.81,1165600.0,132.9515,132.9515,132.734,132.8065,1165600.0
2013-06-10 12:55:00,164.8,164.88,164.75,164.78,495900.0,132.7984,132.8629,132.7581,132.7823,495900.0
2013-06-10 13:00:00,164.79,164.9,164.71,164.86,619700.0,132.7904,132.879,132.7259,132.8468,619700.0
2013-06-10 13:05:00,164.87,164.88,164.77,164.86,590300.0,132.8548,132.8629,132.7743,132.8468,590300.0
2013-06-10 13:10:00,164.86,164.88,164.69,164.7,563400.0,132.8468,132.8629,132.7098,132.7178,563400.0
2013-06-10 13:15:00,164.69,164.85,164.68,164.82,620500.0,132.7098,132.8387,132.7017,132.8145,620500.0
2013-06-10 13:20:00,164.82,164.92,164.8,164.82,596900.0,132.8145,132.8951,132.7984,132.8145,596900.0
2013-06-10 13:25:00,164.84,164.86,164.79,164.8,315900.0,132.8307,132.8468,132.7904,132.7984,315900.0
2013-06-10 13:30:00,164.81,164.83,164.64,164.68,655800.0,132.8065,132.8226,132.6695,132.7017,655800.0
2013-06-10 13:35:00,164.68,164.72,164.54,164.7,1010600.0,132.7017,132.734,132.5889,132.7178,1010600.0
2013-06-10 13:40:00,164.71,164.79,164.63,164.74,943700.0,132.7259,132.7904,132.6614,132.7501,943700.0
2013-06-10 13:45:00,164.74,164.79,164.7,164.71,520800.0,132.7501,132.7904,132.7178,132.7259,520800.0
2013-06-10 13:50:00,164.71,164.77,164.62,164.74,386600.0,132.7259,132.7743,132.6534,132.7501,386600.0
2013-06-10 13:55:00,164.75,164.82,164.72,164.78,531200.0,132.7581,132.8145,132.734,132.7823,531200.0
2013-06-10 14:00:00,164.79,164.81,164.68,164.69,654300.0,132.7904,132.8065,132.7017,132.7098,654300.0
2013-06-10 14:05:00,164.69,164.81,164.67,164.72,666200.0,132.7098,132.8065,132.6937,132.734,666200.0
2013-06-10 14:10:00,164.71,164.71,164.47,164.61,1883800.0,132.7259,132.7259,132.5325,132.6453,1883800.0
2013-06-10 14:15:00,164.61,164.62,164.52,164.55,595700.0,132.6453,132.6534,132.5728,132.597,595700.0
2013-06-10 14:20:00,164.55,164.6,164.52,164.57,432600.0,132.597,132.6373,132.5728,132.6131,432600.0
2013-06-10 14:25:00,164.58,164.77,164.57,164.72,974600.0,132.6211,132.7743,132.6131,132.734,974600.0
2013-06-10 14:30:00,164.71,164.84,164.7,164.77,683200.0,132.7259,132.8307,132.7178,132.7743,683200.0
2013-06-10 14:35:00,164.76,164.78,164.69,164.72,693700.0,132.7662,132.7823,132.7098,132.734,693700.0
2013-06-10 14:40:00,164.72,164.72,164.59,164.65,656900.0,132.734,132.734,132.6292,132.6776,656900.0
2013-06-10 14:45:00,164.65,164.88,164.62,164.87,598500.0,132.6776,132.8629,132.6534,132.8548,598500.0
2013-06-10 14:50:00,164.87,164.97,164.84,164.96,816100.0,132.8548,132.9354,132.8307,132.9274,816100.0
2013-06-10 14:55:00,164.96,164.99,164.9,164.97,694700.0,132.9274,132.9515,132.879,132.9354,694700.0
2013-06-10 15:00:00,164.96,164.98,164.8,164.88,697700.0,132.9274,132.9435,132.7984,132.8629,697700.0
2013-06-10 15:05:00,164.88,164.97,164.75,164.95,759100.0,132.8629,132.9354,132.7581,132.9193,759100.0
2013-06-10 15:10:00,164.95,164.97,164.82,164.82,575000.0,132.9193,132.9354,132.8145,132.8145,575000.0
2013-06-10 15:15:00,164.83,164.85,164.74,164.83,484000.0,132.8226,132.8387,132.7501,132.8226,484000.0
2013-06-10 15:20:00,164.82,164.87,164.7,164.79,910400.0,132.8145,132.8548,132.7178,132.7904,910400.0
2013-06-10 15:25:00,164.78,164.83,164.66,164.82,733500.0,132.7823,132.8226,132.6856,132.8145,733500.0
2013-06-10 15:30:00,164.81,164.88,164.74,164.85,763000.0,132.8065,132.8629,132.7501,132.8387,763000.0
2013-06-10 15:35:00,164.85,164.93,164.82,164.86,867800.0,132.8387,132.9032,132.8145,132.8468,867800.0
2013-06-10 15:40:00,164.85,164.86,164.79,164.86,879600.0,132.8387,132.8468,132.7904,132.8468,879600.0
2013-06-10 15:45:00,164.86,164.88,164.68,164.69,1171700.0,132.8468,132.8629,132.7017,132.7098,1171700.0
2013-06-10 15:50:00,164.69,164.76,164.58,164.61,1802100.0,132.7098,132.7662,132.6211,132.6453,1802100.0
2013-06-10 15:55:00,164.6,164.78,164.54,164.76,3676200.0,132.6373,132.7823,132.5889,132.7662,3676200.0
2013-06-11 09:30:00,163.26,163.3,162.88,162.97,5551600.0,131.5575,131.5897,131.2513,131.3238,5551600.0
2013-06-11 09:35:00,162.96,162.99,162.74,162.85,3994200.0,131.3157,131.3399,131.1384,131.2271,3994200.0
2013-06-11 09:40:00,162.84,163.24,162.82,163.12,4877600.0,131.219,131.5414,131.2029,131.4447,4877600.0
2013-06-11 09:45:00,163.12,163.27,163.01,163.16,2384600.0,131.4447,131.5655,131.356,131.4769,2384600.0
2013-06-11 09:50:00,163.17,163.41,163.15,163.32,2568900.0,131.4849,131.6783,131.4688,131.6058,2568900.0
2013-06-11 09:55:00,163.31,163.39,163.23,163.25,1374400.0,131.5978,131.6622,131.5333,131.5494,1374400.0
2013-06-11 10:00:00,163.25,163.55,163.25,163.39,2763300.0,131.5494,131.7912,131.5494,131.6622,2763300.0
2013-06-11 10:05:00,163.39,163.45,163.19,163.23,2459800.0,131.6622,131.7106,131.5011,131.5333,2459800.0
2013-06-11 10:10:00,163.22,163.23,163.03,163.18,2002100.0,131.5252,131.5333,131.3721,131.493,2002100.0
2013-06-11 10:15:00,163.17,163.19,163.0,163.16,1908000.0,131.4849,131.5011,131.348,131.4769,1908000.0
2013-06-11 10:20:00,163.15,163.39,163.0,163.34,1698500.0,131.4688,131.6622,131.348,131.6219,1698500.0
2013-06-11 10:25:00,163.35,163.51,163.28,163.44,1543000.0,131.63,131.7589,131.5736,131.7025,1543000.0
2013-06-11 10:30:00,163.44,163.75,163.42,163.63,2899100.0,131.7025,131.9523,131.6864,131.8556,2899100.0
2013-06-11 10:35:00,163.63,163.72,163.57,163.69,990900.0,131.8556,131.9281,131.8073,131.904,990900.0
2013-06-11 10:40:00,163.69,163.78,163.56,163.77,1235400.0,131.904,131.9765,131.7992,131.9684,1235400.0
2013-06-11 10:45:00,163.76,163.81,163.69,163.75,1468900.0,131.9604,132.0007,131.904,131.9523,1468900.0
2013-06-11 10:50:00,163.76,163.81,163.62,163.65,1075700.0,131.9604,132.0007,131.8476,131.8717,1075700.0
2013-06-11 10:55:00,163.65,163.94,163.61,163.8,1681700.0,131.8717,132.1054,131.8395,131.9926,1681700.0
2013-06-11 11:00:00,163.8,163.9,163.68,163.76,1504000.0,131.9926,132.0732,131.8959,131.9604,1504000.0
2013-06-11 11:05:00,163.75,163.84,163.64,163.74,1267400.0,131.9523,132.0248,131.8637,131.9443,1267400.0
2013-06-11 11:10:00,163.74,163.9,163.71,163.83,1148400.0,131.9443,132.0732,131.9201,132.0168,1148400.0
2013-06-11 11:15:00,163.83,164.02,163.82,163.94,1720600.0,132.0168,132.1699,132.0087,132.1054,1720600.0
2013-06-11 11:20:00,163.94,164.02,163.88,163.98,1254900.0,132.1054,132.1699,132.0571,132.1377,1254900.0
2013-06-11 11:25:00,163.99,164.33,163.97,164.3,2524400.0,132.1457,132.4197,132.1296,132.3955,2524400.0
2013-06-11 11:30:00,164.3,164.54,164.29,164.36,3347300.0,132.3955,132.5889,132.3875,132.4439,3347300.0
2013-06-11 11:35:00,164.38,164.39,164.28,164.29,1451400.0,132.46,132.468,132.3794,132.3875,1451400.0
2013-06-11 11:40:00,164.28,164.35,164.27,164.35,1167900.0,132.3794,132.4358,132.3713,132.4358,1167900.0
2013-06-11 11:45:00,164.34,164.43,164.3,164.39,1041200.0,132.4278,132.5003,132.3955,132.468,1041200.0
2013-06-11 11:50:00,164.39,164.46,164.2,164.22,1567000.0,132.468,132.5244,132.3149,132.3311,1567000.0
2013-06-11 11:55:00,164.22,164.34,164.21,164.23,879600.0,132.3311,132.4278,132.323,132.3391,879600.0
2013-06-11 12:00:00,164.23,164.3,164.19,164.27,1288600.0,132.3391,132.3955,132.3069,132.3713,1288600.0
2013-06-11 12:05:00,164.28,164.36,164.27,164.3,553400.0,132.3794,132.4439,132.3713,132.3955,553400.0
2013-06-11 12:10:00,164.31,164.42,164.25,164.37,474500.0,132.4036,132.4922,132.3552,132.4519,474500.0
2013-06-11 12:15:00,164.37,164.37,164.13,164.14,1063000.0,132.4519,132.4519,132.2585,132.2666,1063000.0
2013-06-11 12:20:00,164.14,164.21,164.1,164.11,820200.0,132.2666,132.323,132.2344,132.2424,820200.0
2013-06-11 12:25:00,164.12,164.2,164.11,164.18,628000.0,132.2505,132.3149,132.2424,132.2988,628000.0
2013-06-11 12:30:00,164.19,164.23,164.12,164.16,840700.0,132.3069,132.3391,132.2505,132.2827,840700.0
2013-06-11 12:35:00,164.16,164.16,164.08,164.15,628400.0,132.2827,132.2827,132.2182,132.2746,628400.0
2013-06-11 12:40:00,164.15,164.27,164.13,164.26,610700.0,132.2746,132.3713,132.2585,132.3633,610700.0
2013-06-11 12:45:00,164.25,164.3,164.15,164.21,519800.0,132.3552,132.3955,132.2746,132.323,519800.0
2013-06-11 12:50:00,164.22,164.23,164.04,164.05,1296000.0,132.3311,132.3391,132.186,132.1941,1296000.0
2013-06-11 12:55:00,164.05,164.15,164.04,164.13,651000.0,132.1941,132.2746,132.186,132.2585,651000.0
2013-06-11 13:00:00,164.14,164.18,164.09,164.13,593500.0,132.2666,132.2988,132.2263,132.2585,593500.0
2013-06-11 13:05:00,164.13,164.23,164.12,164.16,411900.0,132.2585,132.3391,132.2505,132.2827,411900.0
2013-06-11 13:10:00,164.16,164.21,164.03,164.04,733400.0,132.2827,132.323,132.1779,132.186,733400.0
2013-06-11 13:15:00,164.04,164.08,163.81,163.81,2019900.0,132.186,132.2182,132.0007,132.0007,2019900.0
2013-06-11 13:20:00,163.82,163.88,163.71,163.81,1686900.0,132.0087,132.0571,131.9201,132.0007,1686900.0
2013-06-11 13:25:00,163.81,163.9,163.68,163.72,1275800.0,132.0007,132.0732,131.8959,131.9281,1275800.0
2013-06-11 13:30:00,163.72,163.72,163.44,163.44,2461700.0,131.9281,131.9281,131.7025,131.7025,2461700.0
2013-06-11 13:35:00,163.45,163.56,163.38,163.53,2161600.0,131.7106,131.7992,131.6542,131.775,2161600.0
2013-06-11 13:40:00,163.53,163.53,163.35,163.45,1604100.0,131.775,131.775,131.63,131.7106,1604100.0
2013-06-11 13:45:00,163.44,163.58,163.43,163.52,976200.0,131.7025,131.8153,131.6945,131.767,976200.0
2013-06-11 13:50:00,163.51,163.66,163.47,163.47,1880300.0,131.7589,131.8798,131.7267,131.7267,1880300.0
2013-06-11 13:55:00,163.46,163.56,163.22,163.24,2600500.0,131.7186,131.7992,131.5252,131.5414,2600500.0
2013-06-11 14:00:00,163.23,163.39,163.14,163.35,1751600.0,131.5333,131.6622,131.4608,131.63,1751600.0
2013-06-11 14:05:00,163.34,163.43,163.19,163.33,1181300.0,131.6219,131.6945,131.5011,131.6139,1181300.0
2013-06-11 14:10:00,163.34,163.43,163.18,163.38,1320200.0,131.6219,131.6945,131.493,131.6542,1320200.0
2013-06-11 14:15:00,163.39,163.55,163.37,163.49,1690800.0,131.6622,131.7912,131.6461,131.7428,1690800.0
2013-06-11 14:20:00,163.49,163.65,163.49,163.6,1277300.0,131.7428,131.8717,131.7428,131.8314,1277300.0
2013-06-11 14:25:00,163.6,163.69,163.48,163.68,1020700.0,131.8314,131.904,131.7347,131.8959,1020700.0
2013-06-11 14:30:00,163.68,163.75,163.57,163.63,1500300.0,131.8959,131.9523,131.8073,131.8556,1500300.0
2013-06-11 14:35:00,163.62,163.72,163.59,163.65,499600.0,131.8476,131.9281,131.8234,131.8717,499600.0
2013-06-11 14:40:00,163.65,163.75,163.53,163.54,806000.0,131.8717,131.9523,131.775,131.7831,806000.0
2013-06-11 14:45:00,163.58,163.63,163.46,163.53,1119700.0,131.8153,131.8556,131.7186,131.775,1119700.0
2013-06-11 14:50:00,163.52,163.6,163.37,163.41,1369700.0,131.767,131.8314,131.6461,131.6783,1369700.0
2013-06-11 14:55:00,163.41,163.85,163.41,163.84,1890600.0,131.6783,132.0329,131.6783,132.0248,1890600.0
2013-06-11 15:00:00,163.84,163.95,163.74,163.8,2231200.0,132.0248,132.1135,131.9443,131.9926,2231200.0
2013-06-11 15:05:00,163.8,163.89,163.76,163.78,1256200.0,131.9926,132.0651,131.9604,131.9765,1256200.0
2013-06-11 15:10:00,163.79,163.81,163.71,163.81,799100.0,131.9846,132.0007,131.9201,132.0007,799100.0
2013-06-11 15:15:00,163.81,163.87,163.69,163.8,919100.0,132.0007,132.049,131.904,131.9926,919100.0
2013-06-11 15:20:00,163.79,163.88,163.64,163.85,1735000.0,131.9846,132.0571,131.8637,132.0329,1735000.0
2013-06-11 15:25:00,163.86,163.89,163.52,163.54,1374700.0,132.041,132.0651,131.767,131.7831,1374700.0
2013-06-11 15:30:00,163.54,163.57,163.34,163.38,2143500.0,131.7831,131.8073,131.6219,131.6542,2143500.0
2013-06-11 15:35:00,163.39,163.53,163.31,163.34,2327400.0,131.6622,131.775,131.5978,131.6219,2327400.0
2013-06-11 15:40:00,163.34,163.37,163.18,163.19,2776600.0,131.6219,131.6461,131.493,131.5011,2776600.0
2013-06-11 15:45:00,163.18,163.23,163.05,163.22,3973500.0,131.493,131.5333,131.3882,131.5252,3973500.0
2013-06-11 15:50:00,163.22,163.27,163.08,163.11,2155400.0,131.5252,131.5655,131.4124,131.4366,2155400.0
2013-06-11 15:55:00,163.1,163.15,163.06,163.12,6632800.0,131.4285,131.4688,131.3963,131.4447,6632800.0
2013-06-12 09:30:00,164.22,164.39,164.17,164.21,2975200.0,132.3311,132.468,132.2908,132.323,2975200.0
2013-06-12 09:35:00,164.21,164.25,163.98,163.99,2607700.0,132.323,132.3552,132.1377,132.1457,2607700.0
2013-06-12 09:40:00,163.99,164.06,163.88,163.97,2230100.0,132.1457,132.2021,132.0571,132.1296,2230100.0
2013-06-12 09:45:00,163.97,163.99,163.75,163.77,2389600.0,132.1296,132.1457,131.9523,131.9684,2389600.0
2013-06-12 09:50:00,163.78,163.91,163.73,163.84,1651700.0,131.9765,132.0812,131.9362,132.0248,1651700.0
2013-06-12 09:55:00,163.85,164.0,163.79,163.82,1621900.0,132.0329,132.1538,131.9846,132.0087,1621900.0
2013-06-12 10:00:00,163.83,163.83,163.36,163.43,2982600.0,132.0168,132.0168,131.6381,131.6945,2982600.0
2013-06-12 10:05:00,163.43,163.45,163.31,163.37,2591900.0,131.6945,131.7106,131.5978,131.6461,2591900.0
2013-06-12 10:10:00,163.37,163.49,163.2,163.45,2344400.0,131.6461,131.7428,131.5091,131.7106,2344400.0
2013-06-12 10:15:00,163.45,163.49,163.24,163.33,1593700.0,131.7106,131.7428,131.5414,131.6139,1593700.0
2013-06-12 10:20:00,163.32,163.56,163.27,163.44,1824400.0,131.6058,131.7992,131.5655,131.7025,1824400.0
2013-06-12 10:25:00,163.44,163.64,163.41,163.63,1337500.0,131.7025,131.8637,131.6783,131.8556,1337500.0
2013-06-12 10:30:00,163.6,163.73,163.53,163.6,1551600.0,131.8314,131.9362,131.775,131.8314,1551600.0
2013-06-12 10:35:00,163.6,163.68,163.44,163.46,1979100.0,131.8314,131.8959,131.7025,131.7186,1979100.0
2013-06-12 10:40:00,163.47,163.57,163.27,163.5,1658800.0,131.7267,131.8073,131.5655,131.7509,1658800.0
2013-06-12 10:45:00,163.5,163.5,163.12,163.3,2337800.0,131.7509,131.7509,131.4447,131.5897,2337800.0
2013-06-12 10:50:00,163.3,163.34,163.04,163.12,1834800.0,131.5897,131.6219,131.3802,131.4447,1834800.0
2013-06-12 10:55:00,163.12,163.15,162.96,163.05,2201800.0,131.4447,131.4688,131.3157,131.3882,2201800.0
2013-06-12 11:00:00,163.04,163.08,162.91,163.04,1605200.0,131.3802,131.4124,131.2754,131.3802,1605200.0
2013-06-12 11:05:00,163.03,163.22,162.96,163.15,1461400.0,131.3721,131.5252,131.3157,131.4688,1461400.0
2013-06-12 11:10:00,163.14,163.2,162.92,162.99,1389200.0,131.4608,131.5091,131.2835,131.3399,1389200.0
2013-06-12 11:15:00,162.99,163.11,162.83,163.06,1596400.0,131.3399,131.4366,131.211,131.3963,1596400.0
2013-06-12 11:20:00,163.07,163.25,163.07,163.23,1675000.0,131.4044,131.5494,131.4044,131.5333,1675000.0
2013-06-12 11:25:00,163.22,163.23,163.08,163.11,1273000.0,131.5252,131.5333,131.4124,131.4366,1273000.0
2013-06-12 11:30:00,163.11,163.19,162.91,163.08,1582100.0,131.4366,131.5011,131.2754,131.4124,1582100.0
2013-06-12 11:35:00,163.08,163.25,162.92,163.0,1578200.0,131.4124,131.5494,131.2835,131.348,1578200.0
2013-06-12 11:40:00,163.0,163.04,162.84,162.94,1351000.0,131.348,131.3802,131.219,131.2996,1351000.0
2013-06-12 11:45:00,162.94,162.95,162.54,162.63,3200900.0,131.2996,131.3077,130.9773,131.0498,3200900.0
2013-06-12 11:50:00,162.64,162.71,162.37,162.39,2635100.0,131.0579,131.1143,130.8403,130.8564,2635100.0
2013-06-12 11:55:00,162.39,162.48,162.21,162.38,2134700.0,130.8564,130.9289,130.7114,130.8484,2134700.0
2013-06-12 12:00:00,162.38,162.52,162.28,162.5,2088900.0,130.8484,130.9612,130.7678,130.945,2088900.0
2013-06-12 12:05:00,162.49,162.53,162.4,162.43,1217000.0,130.937,130.9692,130.8645,130.8886,1217000.0
2013-06-12 12:10:00,162.43,162.44,162.12,162.14,2009900.0,130.8886,130.8967,130.6388,130.655,2009900.0
2013-06-12 12:15:00,162.15,162.25,162.04,162.24,1999000.0,130.663,130.7436,130.5744,130.7355,1999000.0
2013-06-12 12:20:00,162.24,162.37,162.14,162.35,1710400.0,130.7355,130.8403,130.655,130.8242,1710400.0
2013-06-12 12:25:00,162.35,162.36,162.26,162.29,1266500.0,130.8242,130.8322,130.7517,130.7758,1266500.0
2013-06-12 12:30:00,162.3,162.4,162.16,162.3,1372900.0,130.7839,130.8645,130.6711,130.7839,1372900.0
2013-06-12 12:35:00,162.3,162.37,162.11,162.13,1054400.0,130.7839,130.8403,130.6308,130.6469,1054400.0
2013-06-12 12:40:00,162.12,162.38,161.98,162.36,2537800.0,130.6388,130.8484,130.526,130.8322,2537800.0
2013-06-12 12:45:00,162.37,162.44,162.28,162.43,1375400.0,130.8403,130.8967,130.7678,130.8886,1375400.0
2013-06-12 12:50:00,162.43,162.49,162.35,162.46,1808100.0,130.8886,130.937,130.8242,130.9128,1808100.0
2013-06-12 12:55:00,162.45,162.54,162.42,162.49,1123200.0,130.9048,130.9773,130.8806,130.937,1123200.0
2013-06-12 13:00:00,162.5,162.54,162.38,162.46,1064500.0,130.945,130.9773,130.8484,130.9128,1064500.0
2013-06-12 13:05:00,162.47,162.8,162.43,162.74,2503000.0,130.9209,131.1868,130.8886,131.1384,2503000.0
2013-06-12 13:10:00,162.74,162.76,162.61,162.68,943200.0,131.1384,131.1546,131.0337,131.0901,943200.0
2013-06-12 13:15:00,162.69,162.72,162.6,162.62,733800.0,131.0982,131.1223,131.0256,131.0417,733800.0
2013-06-12 13:20:00,162.63,162.66,162.44,162.44,1510100.0,131.0498,131.074,130.8967,130.8967,1510100.0
2013-06-12 13:25:00,162.43,162.65,162.42,162.57,720800.0,130.8886,131.0659,130.8806,131.0015,720800.0
2013-06-12 13:30:00,162.58,162.7,162.49,162.5,574400.0,131.0095,131.1062,130.937,130.945,574400.0
2013-06-12 13:35:00,162.5,162.54,162.33,162.34,826400.0,130.945,130.9773,130.8081,130.8161,826400.0
2013-06-12 13:40:00,162.34,162.49,162.23,162.46,1262600.0,130.8161,130.937,130.7275,130.9128,1262600.0
2013-06-12 13:45:00,162.46,162.53,162.42,162.5,645200.0,130.9128,130.9692,130.8806,130.945,645200.0
2013-06-12 13:50:00,162.5,162.69,162.39,162.68,801700.0,130.945,131.0982,130.8564,131.0901,801700.0
2013-06-12 13:55:00,162.69,162.72,162.57,162.6,951600.0,131.0982,131.1223,131.0015,131.0256,951600.0
2013-06-12 14:00:00,162.6,162.62,162.34,162.39,927600.0,131.0256,131.0417,130.8161,130.8564,927600.0
2013-06-12 14:05:00,162.38,162.46,162.3,162.44,590500.0,130.8484,130.9128,130.7839,130.8967,590500.0
2013-06-12 14:10:00,162.45,162.48,162.07,162.11,1687800.0,130.9048,130.9289,130.5985,130.6308,1687800.0
2013-06-12 14:15:00,162.11,162.15,161.93,162.04,2502400.0,130.6308,130.663,130.4857,130.5744,2502400.0
2013-06-12 14:20:00,162.05,162.26,162.02,162.18,1706600.0,130.5824,130.7517,130.5583,130.6872,1706600.0
2013-06-12 14:25:00,162.17,162.2,162.0,162.1,1344200.0,130.6791,130.7033,130.5421,130.6227,1344200.0
2013-06-12 14:30:00,162.09,162.18,161.83,161.91,2177700.0,130.6147,130.6872,130.4052,130.4696,2177700.0
2013-06-12 14:35:00,161.92,161.98,161.88,161.96,1107200.0,130.4777,130.526,130.4454,130.5099,1107200.0
2013-06-12 14:40:00,161.96,162.17,161.95,162.07,1535800.0,130.5099,130.6791,130.5019,130.5985,1535800.0
2013-06-12 14:45:00,162.08,162.1,161.86,161.86,1209000.0,130.6066,130.6227,130.4293,130.4293,1209000.0
2013-06-12 14:50:00,161.87,162.02,161.8,162.0,2025600.0,130.4374,130.5583,130.381,130.5421,2025600.0
2013-06-12 14:55:00,161.99,162.03,161.87,162.03,1444400.0,130.5341,130.5663,130.4374,130.5663,1444400.0
2013-06-12 15:00:00,162.02,162.03,161.75,161.81,2320500.0,130.5583,130.5663,130.3407,130.389,2320500.0
2013-06-12 15:05:00,161.81,161.97,161.75,161.89,1605700.0,130.389,130.518,130.3407,130.4535,1605700.0
2013-06-12 15:10:00,161.87,161.95,161.73,161.86,1566000.0,130.4374,130.5019,130.3246,130.4293,1566000.0
2013-06-12 15:15:00,161.85,161.91,161.63,161.65,2247200.0,130.4213,130.4696,130.244,130.2601,2247200.0
2013-06-12 15:20:00,161.64,161.89,161.6,161.83,2755700.0,130.252,130.4535,130.2198,130.4052,2755700.0
2013-06-12 15:25:00,161.82,161.99,161.79,161.94,2465600.0,130.3971,130.5341,130.3729,130.4938,2465600.0
2013-06-12 15:30:00,161.95,161.97,161.68,161.69,1952000.0,130.5019,130.518,130.2843,130.2923,1952000.0
2013-06-12 15:35:00,161.7,161.88,161.7,161.77,1791000.0,130.3004,130.4454,130.3004,130.3568,1791000.0
2013-06-12 15:40:00,161.77,161.85,161.7,161.8,2311000.0,130.3568,130.4213,130.3004,130.381,2311000.0
2013-06-12 15:45:00,161.8,162.1,161.79,162.05,4810500.0,130.381,130.6227,130.3729,130.5824,4810500.0
2013-06-12 15:50:00,162.04,162.1,161.9,161.94,3157600.0,130.5744,130.6227,130.4616,130.4938,3157600.0
2013-06-12 15:55:00,161.95,162.0,161.74,161.77,7192700.0,130.5019,130.5421,130.3326,130.3568,7192700.0
2013-06-13 09:30:00,161.65,161.8,161.42,161.43,4988800.0,130.2601,130.381,130.0748,130.0828,4988800.0
2013-06-13 09:35:00,161.43,161.53,161.3,161.44,3800000.0,130.0828,130.1634,129.9781,130.0909,3800000.0
2013-06-13 09:40:00,161.43,161.76,161.42,161.74,4000500.0,130.0828,130.3487,130.0748,130.3326,4000500.0
2013-06-13 09:45:00,161.73,161.82,161.57,161.62,2933600.0,130.3246,130.3971,130.1956,130.2359,2933600.0
2013-06-13 09:50:00,161.63,161.83,161.46,161.78,3158500.0,130.244,130.4052,130.107,130.3649,3158500.0
2013-06-13 09:55:00,161.77,162.03,161.7,162.01,2450900.0,130.3568,130.5663,130.3004,130.5502,2450900.0
2013-06-13 10:00:00,162.01,162.23,161.96,162.2,2698000.0,130.5502,130.7275,130.5099,130.7033,2698000.0
2013-06-13 10:05:00,162.21,162.22,161.94,161.97,2206300.0,130.7114,130.7194,130.4938,130.518,2206300.0
2013-06-13 10:10:00,161.97,161.97,161.73,161.74,2593700.0,130.518,130.518,130.3246,130.3326,2593700.0
2013-06-13 10:15:00,161.74,162.07,161.72,162.02,1720900.0,130.3326,130.5985,130.3165,130.5583,1720900.0
2013-06-13 10:20:00,162.03,162.08,161.83,161.91,1646000.0,130.5663,130.6066,130.4052,130.4696,1646000.0
2013-06-13 10:25:00,161.9,162.11,161.9,161.99,1678200.0,130.4616,130.6308,130.4616,130.5341,1678200.0
2013-06-13 10:30:00,161.99,162.28,161.99,162.25,2146600.0,130.5341,130.7678,130.5341,130.7436,2146600.0
2013-06-13 10:35:00,162.25,162.32,162.13,162.26,1882700.0,130.7436,130.8,130.6469,130.7517,1882700.0
2013-06-13 10:40:00,162.27,162.32,162.17,162.29,1302200.0,130.7597,130.8,130.6791,130.7758,1302200.0
2013-06-13 10:45:00,162.29,162.41,162.26,162.29,1121600.0,130.7758,130.8725,130.7517,130.7758,1121600.0
2013-06-13 10:50:00,162.29,162.43,162.25,162.25,1080200.0,130.7758,130.8886,130.7436,130.7436,1080200.0
2013-06-13 10:55:00,162.26,162.29,162.11,162.13,1128800.0,130.7517,130.7758,130.6308,130.6469,1128800.0
2013-06-13 11:00:00,162.13,162.33,162.13,162.2,1674400.0,130.6469,130.8081,130.6469,130.7033,1674400.0
2013-06-13 11:05:00,162.2,162.2,162.04,162.14,1803900.0,130.7033,130.7033,130.5744,130.655,1803900.0
2013-06-13 11:10:00,162.14,162.26,162.05,162.25,1137400.0,130.655,130.7517,130.5824,130.7436,1137400.0
2013-06-13 11:15:00,162.25,162.26,162.12,162.21,1167900.0,130.7436,130.7517,130.6388,130.7114,1167900.0
2013-06-13 11:20:00,162.21,162.31,162.18,162.28,954700.0,130.7114,130.7919,130.6872,130.7678,954700.0
2013-06-13 11:25:00,162.29,162.43,162.28,162.39,1185000.0,130.7758,130.8886,130.7678,130.8564,1185000.0
2013-06-13 11:30:00,162.38,162.41,162.21,162.24,1048200.0,130.8484,130.8725,130.7114,130.7355,1048200.0
2013-06-13 11:35:00,162.25,162.35,162.15,162.3,881800.0,130.7436,130.8242,130.663,130.7839,881800.0
2013-06-13 11:40:00,162.31,162.52,162.31,162.48,888300.0,130.7919,130.9612,130.7919,130.9289,888300.0
2013-06-13 11:45:00,162.49,162.5,162.35,162.46,997900.0,130.937,130.945,130.8242,130.9128,997900.0
2013-06-13 11:50:00,162.46,162.5,162.36,162.37,607400.0,130.9128,130.945,130.8322,130.8403,607400.0
2013-06-13 11:55:00,162.38,162.53,162.38,162.5,760000.0,130.8484,130.9692,130.8484,130.945,760000.0
2013-06-13 12:00:00,162.5,162.57,162.48,162.53,968500.0,130.945,131.0015,130.9289,130.9692,968500.0
2013-06-13 12:05:00,162.53,162.57,162.43,162.46,1104100.0,130.9692,131.0015,130.8886,130.9128,1104100.0
2013-06-13 12:10:00,162.47,162.48,162.36,162.4,786600.0,130.9209,130.9289,130.8322,130.8645,786600.0
2013-06-13 12:15:00,162.4,162.47,162.38,162.43,544900.0,130.8645,130.9209,130.8484,130.8886,544900.0
2013-06-13 12:20:00,162.42,162.46,162.37,162.43,569000.0,130.8806,130.9128,130.8403,130.8886,569000.0
2013-06-13 12:25:00,162.44,162.5,162.4,162.44,373500.0,130.8967,130.945,130.8645,130.8967,373500.0
2013-06-13 12:30:00,162.44,162.57,162.43,162.57,460500.0,130.8967,131.0015,130.8886,131.0015,460500.0
2013-06-13 12:35:00,162.56,162.77,162.56,162.73,1628500.0,130.9934,131.1626,130.9934,131.1304,1628500.0
2013-06-13 12:40:00,162.73,162.76,162.69,162.75,595800.0,131.1304,131.1546,131.0982,131.1465,595800.0
2013-06-13 12:45:00,162.76,162.82,162.74,162.78,806400.0,131.1546,131.2029,131.1384,131.1707,806400.0
2013-06-13 12:50:00,162.78,162.92,162.73,162.89,839800.0,131.1707,131.2835,131.1304,131.2593,839800.0
2013-06-13 12:55:00,162.89,163.06,162.86,163.06,1522200.0,131.2593,131.3963,131.2351,131.3963,1522200.0
2013-06-13 13:00:00,163.05,163.07,162.88,162.9,1849300.0,131.3882,131.4044,131.2513,131.2674,1849300.0
2013-06-13 13:05:00,162.9,162.92,162.81,162.85,1252900.0,131.2674,131.2835,131.1949,131.2271,1252900.0
2013-06-13 13:10:00,162.85,162.95,162.81,162.92,665300.0,131.2271,131.3077,131.1949,131.2835,665300.0
2013-06-13 13:15:00,162.92,163.02,162.89,162.89,656100.0,131.2835,131.3641,131.2593,131.2593,656100.0
2013-06-13 13:20:00,162.88,162.92,162.83,162.86,602800.0,131.2513,131.2835,131.211,131.2351,602800.0
2013-06-13 13:25:00,162.85,162.93,162.84,162.93,435700.0,131.2271,131.2916,131.219,131.2916,435700.0
2013-06-13 13:30:00,162.93,162.99,162.88,162.89,481300.0,131.2916,131.3399,131.2513,131.2593,481300.0
2013-06-13 13:35:00,162.89,162.9,162.72,162.78,890800.0,131.2593,131.2674,131.1223,131.1707,890800.0
2013-06-13 13:40:00,162.77,162.81,162.73,162.78,474400.0,131.1626,131.1949,131.1304,131.1707,474400.0
2013-06-13 13:45:00,162.78,162.84,162.7,162.84,651900.0,131.1707,131.219,131.1062,131.219,651900.0
2013-06-13 13:50:00,162.83,162.95,162.81,162.92,617900.0,131.211,131.3077,131.1949,131.2835,617900.0
2013-06-13 13:55:00,162.92,162.95,162.88,162.94,471200.0,131.2835,131.3077,131.2513,131.2996,471200.0
2013-06-13 14:00:00,162.94,163.26,162.93,163.19,1967800.0,131.2996,131.5575,131.2916,131.5011,1967800.0
2013-06-13 14:05:00,163.2,163.27,163.19,163.22,968100.0,131.5091,131.5655,131.5011,131.5252,968100.0
2013-06-13 14:10:00,163.22,163.25,163.14,163.22,912200.0,131.5252,131.5494,131.4608,131.5252,912200.0
2013-06-13 14:15:00,163.22,163.42,163.21,163.4,1646000.0,131.5252,131.6864,131.5172,131.6703,1646000.0
2013-06-13 14:20:00,163.41,163.47,163.37,163.42,1287000.0,131.6783,131.7267,131.6461,131.6864,1287000.0
2013-06-13 14:25:00,163.41,163.51,163.38,163.39,962600.0,131.6783,131.7589,131.6542,131.6622,962600.0
2013-06-13 14:30:00,163.4,163.48,163.38,163.39,930400.0,131.6703,131.7347,131.6542,131.6622,930400.0
2013-06-13 14:35:00,163.4,163.45,163.37,163.43,674500.0,131.6703,131.7106,131.6461,131.6945,674500.0
2013-06-13 14:40:00,163.43,163.45,163.32,163.34,838900.0,131.6945,131.7106,131.6058,131.6219,838900.0
2013-06-13 14:45:00,163.34,163.36,163.27,163.28,913800.0,131.6219,131.6381,131.5655,131.5736,913800.0
2013-06-13 14:50:00,163.28,163.43,163.28,163.4,646400.0,131.5736,131.6945,131.5736,131.6703,646400.0
2013-06-13 14:55:00,163.39,163.54,163.38,163.53,810700.0,131.6622,131.7831,131.6542,131.775,810700.0
2013-06-13 15:00:00,163.53,163.67,163.52,163.62,1379400.0,131.775,131.8879,131.767,131.8476,1379400.0
2013-06-13 15:05:00,163.62,163.81,163.59,163.73,1529500.0,131.8476,132.0007,131.8234,131.9362,1529500.0
2013-06-13 15:10:00,163.73,163.85,163.71,163.82,1306400.0,131.9362,132.0329,131.9201,132.0087,1306400.0
2013-06-13 15:15:00,163.82,163.92,163.74,163.79,1990500.0,132.0087,132.0893,131.9443,131.9846,1990500.0
2013-06-13 15:20:00,163.78,163.8,163.72,163.79,1293200.0,131.9765,131.9926,131.9281,131.9846,1293200.0
2013-06-13 15:25:00,163.79,163.95,163.75,163.88,1461200.0,131.9846,132.1135,131.9523,132.0571,1461200.0
2013-06-13 15:30:00,163.89,163.92,163.76,163.77,2037900.0,132.0651,132.0893,131.9604,131.9684,2037900.0
2013-06-13 15:35:00,163.78,163.95,163.71,163.93,3231300.0,131.9765,132.1135,131.9201,132.0974,3231300.0
2013-06-13 15:40:00,163.94,164.32,163.94,164.3,5541900.0,132.1054,132.4116,132.1054,132.3955,5541900.0
2013-06-13 15:45:00,164.29,164.5,164.23,164.33,5288300.0,132.3875,132.5567,132.3391,132.4197,5288300.0
2013-06-13 15:50:00,164.32,164.35,164.18,164.19,4507000.0,132.4116,132.4358,132.2988,132.3069,4507000.0
2013-06-13 15:55:00,164.19,164.36,164.14,164.21,10424300.0,132.3069,132.4439,132.2666,132.323,10424300.0
2013-06-14 09:30:00,164.05,164.15,163.91,164.0,2868800.0,132.1941,132.2746,132.0812,132.1538,2868800.0
2013-06-14 09:35:00,164.0,164.11,163.9,163.94,1872900.0,132.1538,132.2424,132.0732,132.1054,1872900.0
2013-06-14 09:40:00,163.94,164.12,163.89,164.08,1623200.0,132.1054,132.2505,132.0651,132.2182,1623200.0
2013-06-14 09:45:00,164.09,164.37,164.07,164.36,1883800.0,132.2263,132.4519,132.2102,132.4439,1883800.0
2013-06-14 09:50:00,164.35,164.37,164.13,164.16,893100.0,132.4358,132.4519,132.2585,132.2827,893100.0
2013-06-14 09:55:00,164.14,164.48,164.08,164.45,2040900.0,132.2666,132.5406,132.2182,132.5164,2040900.0
2013-06-14 10:00:00,164.45,164.67,164.38,164.59,2040100.0,132.5164,132.6937,132.46,132.6292,2040100.0
2013-06-14 10:05:00,164.6,164.65,164.52,164.58,1505000.0,132.6373,132.6776,132.5728,132.6211,1505000.0
2013-06-14 10:10:00,164.58,164.59,164.39,164.49,1388600.0,132.6211,132.6292,132.468,132.5486,1388600.0
2013-06-14 10:15:00,164.49,164.53,164.33,164.42,1309400.0,132.5486,132.5809,132.4197,132.4922,1309400.0
2013-06-14 10:20:00,164.42,164.45,164.29,164.32,1050600.0,132.4922,132.5164,132.3875,132.4116,1050600.0
2013-06-14 10:25:00,164.32,164.36,164.1,164.15,1743500.0,132.4116,132.4439,132.2344,132.2746,1743500.0
2013-06-14 10:30:00,164.14,164.25,164.14,164.24,1059100.0,132.2666,132.3552,132.2666,132.3472,1059100.0
2013-06-14 10:35:00,164.25,164.28,163.97,164.05,1449700.0,132.3552,132.3794,132.1296,132.1941,1449700.0
2013-06-14 10:40:00,164.05,164.13,163.97,164.11,923400.0,132.1941,132.2585,132.1296,132.2424,923400.0
2013-06-14 10:45:00,164.1,164.13,163.82,163.83,1700000.0,132.2344,132.2585,132.0087,132.0168,1700000.0
2013-06-14 10:50:00,163.84,163.86,163.61,163.74,2343500.0,132.0248,132.041,131.8395,131.9443,2343500.0
2013-06-14 10:55:00,163.74,163.75,163.46,163.57,1802200.0,131.9443,131.9523,131.7186,131.8073,1802200.0
2013-06-14 11:00:00,163.57,163.65,163.38,163.62,2535200.0,131.8073,131.8717,131.6542,131.8476,2535200.0
2013-06-14 11:05:00,163.62,163.69,163.49,163.59,1423600.0,131.8476,131.904,131.7428,131.8234,1423600.0
2013-06-14 11:10:00,163.6,163.76,163.59,163.7,958400.0,131.8314,131.9604,131.8234,131.912,958400.0
2013-06-14 11:15:00,163.7,163.76,163.57,163.66,1161000.0,131.912,131.9604,131.8073,131.8798,1161000.0
2013-06-14 11:20:00,163.66,163.84,163.61,163.83,1572400.0,131.8798,132.0248,131.8395,132.0168,1572400.0
2013-06-14 11:25:00,163.82,163.86,163.74,163.78,1145800.0,132.0087,132.041,131.9443,131.9765,1145800.0
2013-06-14 11:30:00,163.78,163.84,163.51,163.65,1417700.0,131.9765,132.0248,131.7589,131.8717,1417700.0
2013-06-14 11:35:00,163.66,163.92,163.64,163.81,1028200.0,131.8798,132.0893,131.8637,132.0007,1028200.0
2013-06-14 11:40:00,163.8,163.89,163.49,163.53,1388200.0,131.9926,132.0651,131.7428,131.775,1388200.0
2013-06-14 11:45:00,163.53,163.57,163.31,163.4,2037100.0,131.775,131.8073,131.5978,131.6703,2037100.0
2013-06-14 11:50:00,163.39,163.51,163.35,163.51,1292100.0,131.6622,131.7589,131.63,131.7589,1292100.0
2013-06-14 11:55:00,163.51,163.71,163.5,163.67,1489200.0,131.7589,131.9201,131.7509,131.8879,1489200.0
2013-06-14 12:00:00,163.67,163.67,163.41,163.56,1092600.0,131.8879,131.8879,131.6783,131.7992,1092600.0
2013-06-14 12:05:00,163.56,163.71,163.47,163.65,1274200.0,131.7992,131.9201,131.7267,131.8717,1274200.0
2013-06-14 12:10:00,163.65,163.69,163.55,163.55,591800.0,131.8717,131.904,131.7912,131.7912,591800.0
2013-06-14 12:15:00,163.55,163.74,163.51,163.67,873600.0,131.7912,131.9443,131.7589,131.8879,873600.0
2013-06-14 12:20:00,163.67,163.75,163.58,163.68,893100.0,131.8879,131.9523,131.8153,131.8959,893100.0
2013-06-14 12:25:00,163.69,163.76,163.61,163.63,779700.0,131.904,131.9604,131.8395,131.8556,779700.0
2013-06-14 12:30:00,163.64,163.71,163.53,163.56,955800.0,131.8637,131.9201,131.775,131.7992,955800.0
2013-06-14 12:35:00,163.59,163.81,163.54,163.77,1105600.0,131.8234,132.0007,131.7831,131.9684,1105600.0
2013-06-14 12:40:00,163.77,163.83,163.61,163.73,1554500.0,131.9684,132.0168,131.8395,131.9362,1554500.0
2013-06-14 12:45:00,163.74,163.81,163.7,163.73,467300.0,131.9443,132.0007,131.912,131.9362,467300.0
2013-06-14 12:50:00,163.74,163.75,163.57,163.58,417900.0,131.9443,131.9523,131.8073,131.8153,417900.0
2013-06-14 12:55:00,163.58,163.58,163.35,163.42,1235600.0,131.8153,131.8153,131.63,131.6864,1235600.0
2013-06-14 13:00:00,163.43,163.43,163.19,163.24,1571500.0,131.6945,131.6945,131.5011,131.5414,1571500.0
2013-06-14 13:05:00,163.24,163.36,163.2,163.36,996000.0,131.5414,131.6381,131.5091,131.6381,996000.0
2013-06-14 13:10:00,163.36,163.42,163.29,163.41,733700.0,131.6381,131.6864,131.5816,131.6783,733700.0
2013-06-14 13:15:00,163.42,163.42,163.18,163.18,1238000.0,131.6864,131.6864,131.493,131.493,1238000.0
2013-06-14 13:20:00,163.18,163.22,163.06,163.07,1092800.0,131.493,131.5252,131.3963,131.4044,1092800.0
2013-06-14 13:25:00,163.07,163.07,162.96,163.04,1582400.0,131.4044,131.4044,131.3157,131.3802,1582400.0
2013-06-14 13:30:00,163.03,163.15,162.96,163.09,2017500.0,131.3721,131.4688,131.3157,131.4205,2017500.0
2013-06-14 13:35:00,163.09,163.14,162.95,163.06,1423100.0,131.4205,131.4608,131.3077,131.3963,1423100.0
2013-06-14 13:40:00,163.05,163.17,163.04,163.1,954200.0,131.3882,131.4849,131.3802,131.4285,954200.0
2013-06-14 13:45:00,163.11,163.19,163.11,163.17,583400.0,131.4366,131.5011,131.4366,131.4849,583400.0
2013-06-14 13:50:00,163.16,163.19,163.0,163.05,841400.0,131.4769,131.5011,131.348,131.3882,841400.0
2013-06-14 13:55:00,163.04,163.14,163.02,163.13,712800.0,131.3802,131.4608,131.3641,131.4527,712800.0
2013-06-14 14:00:00,163.11,163.14,162.91,163.02,1422900.0,131.4366,131.4608,131.2754,131.3641,1422900.0
2013-06-14 14:05:00,163.01,163.32,163.0,163.3,1668900.0,131.356,131.6058,131.348,131.5897,1668900.0
2013-06-14 14:10:00,163.29,163.31,163.19,163.24,1126900.0,131.5816,131.5978,131.5011,131.5414,1126900.0
2013-06-14 14:15:00,163.24,163.35,163.18,163.34,1062000.0,131.5414,131.63,131.493,131.6219,1062000.0
2013-06-14 14:20:00,163.33,163.63,163.3,163.55,2290100.0,131.6139,131.8556,131.5897,131.7912,2290100.0
2013-06-14 14:25:00,163.56,163.63,163.49,163.51,1086600.0,131.7992,131.8556,131.7428,131.7589,1086600.0
2013-06-14 14:30:00,163.5,163.52,163.4,163.44,680900.0,131.7509,131.767,131.6703,131.7025,680900.0
2013-06-14 14:35:00,163.45,163.6,163.41,163.58,875800.0,131.7106,131.8314,131.6783,131.8153,875800.0
2013-06-14 14:40:00,163.58,163.61,163.49,163.53,716800.0,131.8153,131.8395,131.7428,131.775,716800.0
2013-06-14 14:45:00,163.54,163.56,163.42,163.44,646500.0,131.7831,131.7992,131.6864,131.7025,646500.0
2013-06-14 14:50:00,163.43,163.48,163.33,163.34,701000.0,131.6945,131.7347,131.6139,131.6219,701000.0
2013-06-14 14:55:00,163.34,163.35,163.13,163.2,1408300.0,131.6219,131.63,131.4527,131.5091,1408300.0
2013-06-14 15:00:00,163.19,163.47,163.17,163.45,1139800.0,131.5011,131.7267,131.4849,131.7106,1139800.0
2013-06-14 15:05:00,163.45,163.56,163.42,163.44,993900.0,131.7106,131.7992,131.6864,131.7025,993900.0
2013-06-14 15:10:00,163.43,163.54,163.39,163.54,822600.0,131.6945,131.7831,131.6622,131.7831,822600.0
2013-06-14 15:15:00,163.54,163.68,163.53,163.64,1228500.0,131.7831,131.8959,131.775,131.8637,1228500.0
2013-06-14 15:20:00,163.64,163.73,163.57,163.62,1470900.0,131.8637,131.9362,131.8073,131.8476,1470900.0
2013-06-14 15:25:00,163.61,163.69,163.43,163.43,1511700.0,131.8395,131.904,131.6945,131.6945,1511700.0
2013-06-14 15:30:00,163.43,163.58,163.35,163.37,1996200.0,131.6945,131.8153,131.63,131.6461,1996200.0
2013-06-14 15:35:00,163.36,163.52,163.35,163.4,1347800.0,131.6381,131.767,131.63,131.6703,1347800.0
2013-06-14 15:40:00,163.41,163.44,163.13,163.18,3347000.0,131.6783,131.7025,131.4527,131.493,3347000.0
2013-06-14 15:45:00,163.18,163.34,163.03,163.3,3303000.0,131.493,131.6219,131.3721,131.5897,3303000.0
2013-06-14 15:50:00,163.29,163.31,163.19,163.28,2286600.0,131.5816,131.5978,131.5011,131.5736,2286600.0
2013-06-14 15:55:00,163.27,163.33,163.17,163.18,4775900.0,131.5655,131.6139,131.4849,131.493,4775900.0
2013-06-17 09:30:00,164.29,164.7,164.29,164.62,4044000.0,132.3875,132.7178,132.3875,132.6534,4044000.0
2013-06-17 09:35:00,164.62,164.73,164.54,164.66,2417600.0,132.6534,132.742,132.5889,132.6856,2417600.0
2013-06-17 09:40:00,164.67,164.78,164.55,164.77,2491900.0,132.6937,132.7823,132.597,132.7743,2491900.0
2013-06-17 09:45:00,164.78,164.96,164.78,164.88,2229100.0,132.7823,132.9274,132.7823,132.8629,2229100.0
2013-06-17 09:50:00,164.88,164.94,164.84,164.89,1590700.0,132.8629,132.9112,132.8307,132.8709,1590700.0
2013-06-17 09:55:00,164.89,164.93,164.78,164.81,1549600.0,132.8709,132.9032,132.7823,132.8065,1549600.0
2013-06-17 10:00:00,164.83,164.93,164.68,164.7,2486700.0,132.8226,132.9032,132.7017,132.7178,2486700.0
2013-06-17 10:05:00,164.7,164.94,164.68,164.86,2104300.0,132.7178,132.9112,132.7017,132.8468,2104300.0
2013-06-17 10:10:00,164.88,164.99,164.83,164.87,1767900.0,132.8629,132.9515,132.8226,132.8548,1767900.0
2013-06-17 10:15:00,164.88,164.94,164.74,164.82,1873400.0,132.8629,132.9112,132.7501,132.8145,1873400.0
2013-06-17 10:20:00,164.82,164.87,164.74,164.77,1376600.0,132.8145,132.8548,132.7501,132.7743,1376600.0
2013-06-17 10:25:00,164.78,164.92,164.76,164.87,1057600.0,132.7823,132.8951,132.7662,132.8548,1057600.0
2013-06-17 10:30:00,164.88,164.95,164.84,164.89,1007000.0,132.8629,132.9193,132.8307,132.8709,1007000.0
2013-06-17 10:35:00,164.89,164.95,164.78,164.79,1352800.0,132.8709,132.9193,132.7823,132.7904,1352800.0
2013-06-17 10:40:00,164.79,164.85,164.74,164.78,1041500.0,132.7904,132.8387,132.7501,132.7823,1041500.0
2013-06-17 10:45:00,164.77,164.92,164.77,164.84,743000.0,132.7743,132.8951,132.7743,132.8307,743000.0
2013-06-17 10:50:00,164.84,164.92,164.83,164.86,599400.0,132.8307,132.8951,132.8226,132.8468,599400.0
2013-06-17 10:55:00,164.87,165.06,164.86,165.03,1261000.0,132.8548,133.0079,132.8468,132.9838,1261000.0
2013-06-17 11:00:00,165.03,165.07,164.99,165.05,1051500.0,132.9838,133.016,132.9515,132.9999,1051500.0
2013-06-17 11:05:00,165.05,165.13,164.95,165.11,1439800.0,132.9999,133.0643,132.9193,133.0482,1439800.0
2013-06-17 11:10:00,165.12,165.22,165.11,165.17,1211000.0,133.0563,133.1369,133.0482,133.0966,1211000.0
2013-06-17 11:15:00,165.18,165.2,165.02,165.04,994700.0,133.1046,133.1208,132.9757,132.9918,994700.0
2013-06-17 11:20:00,165.04,165.06,164.97,165.0,748400.0,132.9918,133.0079,132.9354,132.9596,748400.0
2013-06-17 11:25:00,165.0,165.0,164.89,164.98,1004700.0,132.9596,132.9596,132.8709,132.9435,1004700.0
2013-06-17 11:30:00,164.99,165.0,164.91,164.95,972600.0,132.9515,132.9596,132.8871,132.9193,972600.0
2013-06-17 11:35:00,164.95,165.02,164.83,164.92,982800.0,132.9193,132.9757,132.8226,132.8951,982800.0
2013-06-17 11:40:00,164.91,164.96,164.83,164.87,702600.0,132.8871,132.9274,132.8226,132.8548,702600.0
2013-06-17 11:45:00,164.87,164.93,164.75,164.8,1141700.0,132.8548,132.9032,132.7581,132.7984,1141700.0
2013-06-17 11:50:00,164.8,164.93,164.79,164.88,1067300.0,132.7984,132.9032,132.7904,132.8629,1067300.0
2013-06-17 11:55:00,164.87,164.88,164.76,164.87,660900.0,132.8548,132.8629,132.7662,132.8548,660900.0
2013-06-17 12:00:00,164.87,164.91,164.78,164.9,511400.0,132.8548,132.8871,132.7823,132.879,511400.0
2013-06-17 12:05:00,164.89,164.92,164.81,164.85,905600.0,132.8709,132.8951,132.8065,132.8387,905600.0
2013-06-17 12:10:00,164.84,164.86,164.74,164.78,645100.0,132.8307,132.8468,132.7501,132.7823,645100.0
2013-06-17 12:15:00,164.78,164.79,164.76,164.77,424100.0,132.7823,132.7904,132.7662,132.7743,424100.0
2013-06-17 12:20:00,164.77,164.86,164.77,164.83,399400.0,132.7743,132.8468,132.7743,132.8226,399400.0
2013-06-17 12:25:00,164.82,164.84,164.73,164.76,569100.0,132.8145,132.8307,132.742,132.7662,569100.0
2013-06-17 12:30:00,164.75,164.83,164.75,164.81,323600.0,132.7581,132.8226,132.7581,132.8065,323600.0
2013-06-17 12:35:00,164.8,164.83,164.76,164.77,327000.0,132.7984,132.8226,132.7662,132.7743,327000.0
2013-06-17 12:40:00,164.78,164.91,164.76,164.91,619300.0,132.7823,132.8871,132.7662,132.8871,619300.0
2013-06-17 12:45:00,164.9,164.95,164.87,164.88,445000.0,132.879,132.9193,132.8548,132.8629,445000.0
2013-06-17 12:50:00,164.88,164.91,164.86,164.87,256300.0,132.8629,132.8871,132.8468,132.8548,256300.0
2013-06-17 12:55:00,164.88,164.88,164.76,164.82,365900.0,132.8629,132.8629,132.7662,132.8145,365900.0
2013-06-17 13:00:00,164.82,164.9,164.81,164.85,344300.0,132.8145,132.879,132.8065,132.8387,344300.0
2013-06-17 13:05:00,164.86,164.87,164.81,164.81,273100.0,132.8468,132.8548,132.8065,132.8065,273100.0
2013-06-17 13:10:00,164.82,164.82,164.75,164.77,282900.0,132.8145,132.8145,132.7581,132.7743,282900.0
2013-06-17 13:15:00,164.76,164.83,164.72,164.82,587300.0,132.7662,132.8226,132.734,132.8145,587300.0
2013-06-17 13:20:00,164.81,165.04,164.79,165.0,1384500.0,132.8065,132.9918,132.7904,132.9596,1384500.0
2013-06-17 13:25:00,165.0,165.01,164.95,164.97,383300.0,132.9596,132.9676,132.9193,132.9354,383300.0
2013-06-17 13:30:00,164.97,165.09,164.95,165.07,547500.0,132.9354,133.0321,132.9193,133.016,547500.0
2013-06-17 13:35:00,165.06,165.1,164.99,165.03,739400.0,133.0079,133.0402,132.9515,132.9838,739400.0
2013-06-17 13:40:00,165.03,165.05,164.99,165.03,364600.0,132.9838,132.9999,132.9515,132.9838,364600.0
2013-06-17 13:45:00,165.03,165.08,164.97,165.01,334700.0,132.9838,133.0241,132.9354,132.9676,334700.0
2013-06-17 13:50:00,165.01,165.06,164.93,164.96,329200.0,132.9676,133.0079,132.9032,132.9274,329200.0
2013-06-17 13:55:00,164.95,165.03,164.92,164.98,526700.0,132.9193,132.9838,132.8951,132.9435,526700.0
2013-06-17 14:00:00,164.97,165.01,164.95,164.95,272800.0,132.9354,132.9676,132.9193,132.9193,272800.0
2013-06-17 14:05:00,164.95,164.97,164.58,164.68,1994200.0,132.9193,132.9354,132.6211,132.7017,1994200.0
2013-06-17 14:10:00,164.68,164.74,164.46,164.56,2111500.0,132.7017,132.7501,132.5244,132.605,2111500.0
2013-06-17 14:15:00,164.57,164.6,164.43,164.52,1837700.0,132.6131,132.6373,132.5003,132.5728,1837700.0
2013-06-17 14:20:00,164.51,164.6,164.27,164.27,1674100.0,132.5647,132.6373,132.3713,132.3713,1674100.0
2013-06-17 14:25:00,164.27,164.28,164.05,164.21,3933600.0,132.3713,132.3794,132.1941,132.323,3933600.0
2013-06-17 14:30:00,164.21,164.37,164.04,164.31,2181600.0,132.323,132.4519,132.186,132.4036,2181600.0
2013-06-17 14:35:00,164.31,164.37,164.22,164.29,974800.0,132.4036,132.4519,132.3311,132.3875,974800.0
2013-06-17 14:40:00,164.3,164.38,164.15,164.2,969400.0,132.3955,132.46,132.2746,132.3149,969400.0
2013-06-17 14:45:00,164.2,164.22,163.76,163.79,2689200.0,132.3149,132.3311,131.9604,131.9846,2689200.0
2013-06-17 14:50:00,163.78,163.89,163.62,163.74,3370000.0,131.9765,132.0651,131.8476,131.9443,3370000.0
2013-06-17 14:55:00,163.73,163.77,163.55,163.77,1985100.0,131.9362,131.9684,131.7912,131.9684,1985100.0
2013-06-17 15:00:00,163.76,163.96,163.62,163.95,2306600.0,131.9604,132.1215,131.8476,132.1135,2306600.0
2013-06-17 15:05:00,163.95,164.03,163.82,164.01,1819700.0,132.1135,132.1779,132.0087,132.1618,1819700.0
2013-06-17 15:10:00,164.0,164.01,163.75,163.83,1538000.0,132.1538,132.1618,131.9523,132.0168,1538000.0
2013-06-17 15:15:00,163.83,163.94,163.71,163.88,1390500.0,132.0168,132.1054,131.9201,132.0571,1390500.0
2013-06-17 15:20:00,163.87,163.94,163.71,163.91,2123000.0,132.049,132.1054,131.9201,132.0812,2123000.0
2013-06-17 15:25:00,163.91,164.05,163.88,164.02,1895000.0,132.0812,132.1941,132.0571,132.1699,1895000.0
2013-06-17 15:30:00,164.02,164.35,163.99,164.34,3314400.0,132.1699,132.4358,132.1457,132.4278,3314400.0
2013-06-17 15:35:00,164.35,164.65,164.34,164.56,3599400.0,132.4358,132.6776,132.4278,132.605,3599400.0
2013-06-17 15:40:00,164.56,164.61,164.45,164.48,2136900.0,132.605,132.6453,132.5164,132.5406,2136900.0
2013-06-17 15:45:00,164.48,164.56,164.35,164.47,2750900.0,132.5406,132.605,132.4358,132.5325,2750900.0
2013-06-17 15:50:00,164.47,164.51,164.23,164.3,2685000.0,132.5325,132.5647,132.3391,132.3955,2685000.0
2013-06-17 15:55:00,164.3,164.5,164.27,164.45,6497600.0,132.3955,132.5567,132.3713,132.5164,6497600.0
2013-06-18 09:30:00,164.52,164.8,164.52,164.77,2245700.0,132.5728,132.7984,132.5728,132.7743,2245700.0
2013-06-18 09:35:00,164.77,164.96,164.66,164.84,2110800.0,132.7743,132.9274,132.6856,132.8307,2110800.0
2013-06-18 09:40:00,164.83,164.88,164.71,164.79,1412400.0,132.8226,132.8629,132.7259,132.7904,1412400.0
2013-06-18 09:45:00,164.79,164.9,164.62,164.86,1314300.0,132.7904,132.879,132.6534,132.8468,1314300.0
2013-06-18 09:50:00,164.87,164.94,164.77,164.85,1055800.0,132.8548,132.9112,132.7743,132.8387,1055800.0
2013-06-18 09:55:00,164.85,164.93,164.72,164.74,829500.0,132.8387,132.9032,132.734,132.7501,829500.0
2013-06-18 10:00:00,164.75,164.87,164.64,164.71,1061800.0,132.7581,132.8548,132.6695,132.7259,1061800.0
2013-06-18 10:05:00,164.72,164.92,164.72,164.89,1209500.0,132.734,132.8951,132.734,132.8709,1209500.0
2013-06-18 10:10:00,164.88,164.97,164.75,164.9,911000.0,132.8629,132.9354,132.7581,132.879,911000.0
2013-06-18 10:15:00,164.91,165.1,164.87,165.03,1441800.0,132.8871,133.0402,132.8548,132.9838,1441800.0
2013-06-18 10:20:00,165.03,165.08,164.94,165.03,902100.0,132.9838,133.0241,132.9112,132.9838,902100.0
2013-06-18 10:25:00,165.03,165.12,164.97,165.04,832500.0,132.9838,133.0563,132.9354,132.9918,832500.0
2013-06-18 10:30:00,165.04,165.25,165.03,165.17,1367500.0,132.9918,133.161,132.9838,133.0966,1367500.0
2013-06-18 10:35:00,165.16,165.34,165.16,165.29,1519500.0,133.0885,133.2336,133.0885,133.1933,1519500.0
2013-06-18 10:40:00,165.29,165.36,165.23,165.25,1435400.0,133.1933,133.2497,133.1449,133.161,1435400.0
2013-06-18 10:45:00,165.25,165.28,165.17,165.24,912800.0,133.161,133.1852,133.0966,133.153,912800.0
2013-06-18 10:50:00,165.25,165.36,165.23,165.32,648500.0,133.161,133.2497,133.1449,133.2175,648500.0
2013-06-18 10:55:00,165.32,165.39,165.3,165.33,631200.0,133.2175,133.2739,133.2013,133.2255,631200.0
2013-06-18 11:00:00,165.33,165.34,165.21,165.26,702600.0,133.2255,133.2336,133.1288,133.1691,702600.0
2013-06-18 11:05:00,165.25,165.3,165.24,165.26,604100.0,133.161,133.2013,133.153,133.1691,604100.0
2013-06-18 11:10:00,165.26,165.27,165.2,165.24,677400.0,133.1691,133.1772,133.1208,133.153,677400.0
2013-06-18 11:15:00,165.24,165.33,165.23,165.26,950700.0,133.153,133.2255,133.1449,133.1691,950700.0
2013-06-18 11:20:00,165.27,165.32,165.18,165.22,1146700.0,133.1772,133.2175,133.1046,133.1369,1146700.0
2013-06-18 11:25:00,165.22,165.52,165.22,165.51,2413400.0,133.1369,133.3786,133.1369,133.3706,2413400.0
2013-06-18 11:30:00,165.51,165.68,165.5,165.61,2004200.0,133.3706,133.5075,133.3625,133.4511,2004200.0
2013-06-18 11:35:00,165.62,165.69,165.56,165.56,976900.0,133.4592,133.5156,133.4108,133.4108,976900.0
2013-06-18 11:40:00,165.56,165.61,165.52,165.53,938200.0,133.4108,133.4511,133.3786,133.3867,938200.0
2013-06-18 11:45:00,165.53,165.57,165.44,165.46,693900.0,133.3867,133.4189,133.3141,133.3303,693900.0
2013-06-18 11:50:00,165.46,165.49,165.41,165.49,1385200.0,133.3303,133.3544,133.29,133.3544,1385200.0
2013-06-18 11:55:00,165.47,165.5,165.36,165.4,723800.0,133.3383,133.3625,133.2497,133.2819,723800.0
2013-06-18 12:00:00,165.39,165.43,165.38,165.42,631500.0,133.2739,133.3061,133.2658,133.298,631500.0
2013-06-18 12:05:00,165.42,165.43,165.29,165.35,632300.0,133.298,133.3061,133.1933,133.2416,632300.0
2013-06-18 12:10:00,165.35,165.4,165.32,165.38,523400.0,133.2416,133.2819,133.2175,133.2658,523400.0
2013-06-18 12:15:00,165.38,165.46,165.36,165.41,673300.0,133.2658,133.3303,133.2497,133.29,673300.0
2013-06-18 12:20:00,165.41,165.41,165.33,165.37,419900.0,133.29,133.29,133.2255,133.2577,419900.0
2013-06-18 12:25:00,165.38,165.44,165.35,165.38,508400.0,133.2658,133.3141,133.2416,133.2658,508400.0
2013-06-18 12:30:00,165.38,165.5,165.38,165.45,591000.0,133.2658,133.3625,133.2658,133.3222,591000.0
2013-06-18 12:35:00,165.46,165.54,165.43,165.53,454600.0,133.3303,133.3947,133.3061,133.3867,454600.0
2013-06-18 12:40:00,165.53,165.6,165.51,165.6,1089300.0,133.3867,133.4431,133.3706,133.4431,1089300.0
2013-06-18 12:45:00,165.6,165.62,165.54,165.57,498100.0,133.4431,133.4592,133.3947,133.4189,498100.0
2013-06-18 12:50:00,165.58,165.67,165.57,165.65,549000.0,133.427,133.4995,133.4189,133.4834,549000.0
2013-06-18 12:55:00,165.65,165.78,165.64,165.75,1357300.0,133.4834,133.5881,133.4753,133.564,1357300.0
2013-06-18 13:00:00,165.74,165.77,165.61,165.65,685100.0,133.5559,133.5801,133.4511,133.4834,685100.0
2013-06-18 13:05:00,165.64,165.66,165.55,165.55,554800.0,133.4753,133.4914,133.4028,133.4028,554800.0
2013-06-18 13:10:00,165.55,165.61,165.55,165.58,463700.0,133.4028,133.4511,133.4028,133.427,463700.0
2013-06-18 13:15:00,165.57,165.59,165.48,165.58,707200.0,133.4189,133.435,133.3464,133.427,707200.0
2013-06-18 13:20:00,165.57,165.59,165.5,165.58,475600.0,133.4189,133.435,133.3625,133.427,475600.0
2013-06-18 13:25:00,165.57,165.65,165.53,165.55,568000.0,133.4189,133.4834,133.3867,133.4028,568000.0
2013-06-18 13:30:00,165.55,165.58,165.42,165.49,663500.0,133.4028,133.427,133.298,133.3544,663500.0
2013-06-18 13:35:00,165.49,165.6,165.47,165.5,528400.0,133.3544,133.4431,133.3383,133.3625,528400.0
2013-06-18 13:40:00,165.5,165.68,165.5,165.64,621400.0,133.3625,133.5075,133.3625,133.4753,621400.0
2013-06-18 13:45:00,165.65,165.72,165.63,165.64,418400.0,133.4834,133.5398,133.4673,133.4753,418400.0
2013-06-18 13:50:00,165.65,165.78,165.64,165.7,658700.0,133.4834,133.5881,133.4753,133.5237,658700.0
2013-06-18 13:55:00,165.71,165.72,165.64,165.71,706500.0,133.5317,133.5398,133.4753,133.5317,706500.0
2013-06-18 14:00:00,165.71,165.73,165.56,165.72,941300.0,133.5317,133.5478,133.4108,133.5398,941300.0
2013-06-18 14:05:00,165.72,165.86,165.72,165.83,1475500.0,133.5398,133.6526,133.5398,133.6284,1475500.0
2013-06-18 14:10:00,165.82,165.93,165.81,165.83,990300.0,133.6204,133.709,133.6123,133.6284,990300.0
2013-06-18 14:15:00,165.83,165.88,165.8,165.82,553900.0,133.6284,133.6687,133.6042,133.6204,553900.0
2013-06-18 14:20:00,165.82,165.89,165.8,165.88,467500.0,133.6204,133.6768,133.6042,133.6687,467500.0
2013-06-18 14:25:00,165.89,165.91,165.69,165.79,1364400.0,133.6768,133.6929,133.5156,133.5962,1364400.0
2013-06-18 14:30:00,165.8,165.87,165.77,165.84,575600.0,133.6042,133.6606,133.5801,133.6365,575600.0
2013-06-18 14:35:00,165.85,165.88,165.78,165.79,682900.0,133.6445,133.6687,133.5881,133.5962,682900.0
2013-06-18 14:40:00,165.79,165.85,165.76,165.76,632400.0,133.5962,133.6445,133.572,133.572,632400.0
2013-06-18 14:45:00,165.77,165.99,165.76,165.95,1682900.0,133.5801,133.7573,133.572,133.7251,1682900.0
2013-06-18 14:50:00,165.94,165.96,165.86,165.9,841900.0,133.7171,133.7332,133.6526,133.6848,841900.0
2013-06-18 14:55:00,165.9,165.94,165.86,165.93,581300.0,133.6848,133.7171,133.6526,133.709,581300.0
2013-06-18 15:00:00,165.92,165.92,165.85,165.87,682400.0,133.7009,133.7009,133.6445,133.6606,682400.0
2013-06-18 15:05:00,165.87,165.89,165.74,165.8,965200.0,133.6606,133.6768,133.5559,133.6042,965200.0
2013-06-18 15:10:00,165.8,165.86,165.71,165.76,1049400.0,133.6042,133.6526,133.5317,133.572,1049400.0
2013-06-18 15:15:00,165.75,165.81,165.64,165.78,1964800.0,133.564,133.6123,133.4753,133.5881,1964800.0
2013-06-18 15:20:00,165.78,165.88,165.74,165.85,1253600.0,133.5881,133.6687,133.5559,133.6445,1253600.0
2013-06-18 15:25:00,165.85,165.93,165.81,165.93,736200.0,133.6445,133.709,133.6123,133.709,736200.0
2013-06-18 15:30:00,165.92,165.94,165.8,165.81,874600.0,133.7009,133.7171,133.6042,133.6123,874600.0
2013-06-18 15:35:00,165.8,165.83,165.7,165.75,1108300.0,133.6042,133.6284,133.5237,133.564,1108300.0
2013-06-18 15:40:00,165.75,165.85,165.68,165.69,1397700.0,133.564,133.6445,133.5075,133.5156,1397700.0
2013-06-18 15:45:00,165.69,165.73,165.6,165.63,2192800.0,133.5156,133.5478,133.4431,133.4673,2192800.0
2013-06-18 15:50:00,165.63,165.66,165.5,165.54,2771400.0,133.4673,133.4914,133.3625,133.3947,2771400.0
2013-06-18 15:55:00,165.54,165.75,165.5,165.74,6521900.0,133.3947,133.564,133.3625,133.5559,6521900.0
2013-06-19 09:30:00,165.61,165.83,165.49,165.53,2430900.0,133.4511,133.6284,133.3544,133.3867,2430900.0
2013-06-19 09:35:00,165.52,165.62,165.46,165.52,1569000.0,133.3786,133.4592,133.3303,133.3786,1569000.0
2013-06-19 09:40:00,165.53,165.53,165.35,165.41,2136000.0,133.3867,133.3867,133.2416,133.29,2136000.0
2013-06-19 09:45:00,165.42,165.5,165.35,165.36,1482700.0,133.298,133.3625,133.2416,133.2497,1482700.0
2013-06-19 09:50:00,165.36,165.36,165.23,165.34,1663700.0,133.2497,133.2497,133.1449,133.2336,1663700.0
2013-06-19 09:55:00,165.34,165.47,165.33,165.41,1174100.0,133.2336,133.3383,133.2255,133.29,1174100.0
2013-06-19 10:00:00,165.4,165.56,165.28,165.47,1668400.0,133.2819,133.4108,133.1852,133.3383,1668400.0
2013-06-19 10:05:00,165.48,165.56,165.43,165.47,1036700.0,133.3464,133.4108,133.3061,133.3383,1036700.0
2013-06-19 10:10:00,165.48,165.56,165.44,165.45,1076900.0,133.3464,133.4108,133.3141,133.3222,1076900.0
2013-06-19 10:15:00,165.46,165.64,165.45,165.56,1377700.0,133.3303,133.4753,133.3222,133.4108,1377700.0
2013-06-19 10:20:00,165.56,165.69,165.56,165.66,1367800.0,133.4108,133.5156,133.4108,133.4914,1367800.0
2013-06-19 10:25:00,165.66,165.76,165.65,165.69,1037600.0,133.4914,133.572,133.4834,133.5156,1037600.0
2013-06-19 10:30:00,165.68,165.7,165.59,165.68,828300.0,133.5075,133.5237,133.435,133.5075,828300.0
2013-06-19 10:35:00,165.68,165.71,165.6,165.67,856900.0,133.5075,133.5317,133.4431,133.4995,856900.0
2013-06-19 10:40:00,165.68,165.77,165.61,165.77,528200.0,133.5075,133.5801,133.4511,133.5801,528200.0
2013-06-19 10:45:00,165.77,165.78,165.51,165.58,1079300.0,133.5801,133.5881,133.3706,133.427,1079300.0
2013-06-19 10:50:00,165.59,165.68,165.53,165.56,1034900.0,133.435,133.5075,133.3867,133.4108,1034900.0
2013-06-19 10:55:00,165.57,165.64,165.45,165.55,914600.0,133.4189,133.4753,133.3222,133.4028,914600.0
2013-06-19 11:00:00,165.56,165.6,165.46,165.5,1044900.0,133.4108,133.4431,133.3303,133.3625,1044900.0
2013-06-19 11:05:00,165.51,165.59,165.49,165.53,1649500.0,133.3706,133.435,133.3544,133.3867,1649500.0
2013-06-19 11:10:00,165.53,165.67,165.51,165.62,771000.0,133.3867,133.4995,133.3706,133.4592,771000.0
2013-06-19 11:15:00,165.63,165.72,165.59,165.71,1103400.0,133.4673,133.5398,133.435,133.5317,1103400.0
2013-06-19 11:20:00,165.71,165.71,165.55,165.59,546500.0,133.5317,133.5317,133.4028,133.435,546500.0
2013-06-19 11:25:00,165.6,165.62,165.5,165.56,2341800.0,133.4431,133.4592,133.3625,133.4108,2341800.0
2013-06-19 11:30:00,165.56,165.65,165.46,165.63,951200.0,133.4108,133.4834,133.3303,133.4673,951200.0
2013-06-19 11:35:00,165.63,165.72,165.56,165.58,861400.0,133.4673,133.5398,133.4108,133.427,861400.0
2013-06-19 11:40:00,165.58,165.65,165.51,165.59,721400.0,133.427,133.4834,133.3706,133.435,721400.0
2013-06-19 11:45:00,165.6,165.63,165.49,165.55,642300.0,133.4431,133.4673,133.3544,133.4028,642300.0
2013-06-19 11:50:00,165.55,165.6,165.51,165.54,362700.0,133.4028,133.4431,133.3706,133.3947,362700.0
2013-06-19 11:55:00,165.56,165.58,165.43,165.45,473800.0,133.4108,133.427,133.3061,133.3222,473800.0
2013-06-19 12:00:00,165.45,165.48,165.39,165.42,849600.0,133.3222,133.3464,133.2739,133.298,849600.0
2013-06-19 12:05:00,165.42,165.46,165.4,165.42,432400.0,133.298,133.3303,133.2819,133.298,432400.0
2013-06-19 12:10:00,165.41,165.49,165.38,165.47,694800.0,133.29,133.3544,133.2658,133.3383,694800.0
2013-06-19 12:15:00,165.48,165.51,165.35,165.35,1666400.0,133.3464,133.3706,133.2416,133.2416,1666400.0
2013-06-19 12:20:00,165.36,165.42,165.34,165.38,1034800.0,133.2497,133.298,133.2336,133.2658,1034800.0
2013-06-19 12:25:00,165.39,165.49,165.33,165.48,471300.0,133.2739,133.3544,133.2255,133.3464,471300.0
2013-06-19 12:30:00,165.47,165.48,165.37,165.42,438900.0,133.3383,133.3464,133.2577,133.298,438900.0
2013-06-19 12:35:00,165.42,165.47,165.37,165.47,474100.0,133.298,133.3383,133.2577,133.3383,474100.0
2013-06-19 12:40:00,165.47,165.58,165.45,165.52,534600.0,133.3383,133.427,133.3222,133.3786,534600.0
2013-06-19 12:45:00,165.52,165.6,165.51,165.54,432700.0,133.3786,133.4431,133.3706,133.3947,432700.0
2013-06-19 12:50:00,165.55,165.55,165.45,165.52,432200.0,133.4028,133.4028,133.3222,133.3786,432200.0
2013-06-19 12:55:00,165.51,165.52,165.44,165.46,486600.0,133.3706,133.3786,133.3141,133.3303,486600.0
2013-06-19 13:00:00,165.46,165.51,165.41,165.44,1066800.0,133.3303,133.3706,133.29,133.3141,1066800.0
2013-06-19 13:05:00,165.44,165.51,165.42,165.48,829100.0,133.3141,133.3706,133.298,133.3464,829100.0
2013-06-19 13:10:00,165.48,165.59,165.48,165.52,1045200.0,133.3464,133.435,133.3464,133.3786,1045200.0
2013-06-19 13:15:00,165.52,165.59,165.46,165.54,556700.0,133.3786,133.435,133.3303,133.3947,556700.0
2013-06-19 13:20:00,165.54,165.57,165.48,165.5,579000.0,133.3947,133.4189,133.3464,133.3625,579000.0
2013-06-19 13:25:00,165.5,165.55,165.49,165.51,473400.0,133.3625,133.4028,133.3544,133.3706,473400.0
2013-06-19 13:30:00,165.51,165.52,165.45,165.48,498200.0,133.3706,133.3786,133.3222,133.3464,498200.0
2013-06-19 13:35:00,165.48,165.54,165.47,165.47,567600.0,133.3464,133.3947,133.3383,133.3383,567600.0
2013-06-19 13:40:00,165.47,165.54,165.47,165.53,701200.0,133.3383,133.3947,133.3383,133.3867,701200.0
2013-06-19 13:45:00,165.53,165.56,165.5,165.54,471400.0,133.3867,133.4108,133.3625,133.3947,471400.0
2013-06-19 13:50:00,165.54,165.62,165.53,165.58,879400.0,133.3947,133.4592,133.3867,133.427,879400.0
2013-06-19 13:55:00,165.57,165.74,165.57,165.74,1107200.0,133.4189,133.5559,133.4189,133.5559,1107200.0
2013-06-19 14:00:00,165.72,165.89,164.84,164.9,8381700.0,133.5398,133.6768,132.8307,132.879,8381700.0
2013-06-19 14:05:00,164.92,165.23,164.73,165.13,6048800.0,132.8951,133.1449,132.742,133.0643,6048800.0
2013-06-19 14:10:00,165.13,165.62,164.91,165.51,5836400.0,133.0643,133.4592,132.8871,133.3706,5836400.0
2013-06-19 14:15:00,165.46,165.66,165.37,165.4,3811700.0,133.3303,133.4914,133.2577,133.2819,3811700.0
2013-06-19 14:20:00,165.4,165.46,164.91,165.05,3728100.0,133.2819,133.3303,132.8871,132.9999,3728100.0
2013-06-19 14:25:00,165.05,165.35,164.94,165.3,2481000.0,132.9999,133.2416,132.9112,133.2013,2481000.0
2013-06-19 14:30:00,165.3,165.37,164.87,164.95,3737500.0,133.2013,133.2577,132.8548,132.9193,3737500.0
2013-06-19 14:35:00,164.96,165.68,164.95,165.3,8093500.0,132.9274,133.5075,132.9193,133.2013,8093500.0
2013-06-19 14:40:00,165.3,165.61,165.12,165.42,3551800.0,133.2013,133.4511,133.0563,133.298,3551800.0
2013-06-19 14:45:00,165.42,165.44,164.81,165.0,4098200.0,133.298,133.3141,132.8065,132.9596,4098200.0
2013-06-19 14:50:00,165.01,165.01,164.64,164.67,4661300.0,132.9676,132.9676,132.6695,132.6937,4661300.0
2013-06-19 14:55:00,164.67,164.67,163.83,163.98,7616400.0,132.6937,132.6937,132.0168,132.1377,7616400.0
2013-06-19 15:00:00,163.99,164.37,163.83,164.36,6263800.0,132.1457,132.4519,132.0168,132.4439,6263800.0
2013-06-19 15:05:00,164.35,164.41,164.09,164.19,3064100.0,132.4358,132.4842,132.2263,132.3069,3064100.0
2013-06-19 15:10:00,164.2,164.41,164.0,164.12,3136400.0,132.3149,132.4842,132.1538,132.2505,3136400.0
2013-06-19 15:15:00,164.12,164.33,163.95,163.99,2702400.0,132.2505,132.4197,132.1135,132.1457,2702400.0
2013-06-19 15:20:00,163.99,164.35,163.98,164.31,2322200.0,132.1457,132.4358,132.1377,132.4036,2322200.0
2013-06-19 15:25:00,164.3,164.72,164.28,164.64,3417000.0,132.3955,132.734,132.3794,132.6695,3417000.0
2013-06-19 15:30:00,164.64,164.69,164.31,164.32,3081100.0,132.6695,132.7098,132.4036,132.4116,3081100.0
2013-06-19 15:35:00,164.31,164.64,164.31,164.4,2701200.0,132.4036,132.6695,132.4036,132.4761,2701200.0
2013-06-19 15:40:00,164.39,164.46,164.13,164.15,2253400.0,132.468,132.5244,132.2585,132.2746,2253400.0
2013-06-19 15:45:00,164.14,164.18,163.64,163.78,4531600.0,132.2666,132.2988,131.8637,131.9765,4531600.0
2013-06-19 15:50:00,163.77,163.89,163.5,163.86,6403600.0,131.9684,132.0651,131.7509,132.041,6403600.0
2013-06-19 15:55:00,163.86,163.87,163.38,163.46,10795900.0,132.041,132.049,131.6542,131.7186,10795900.0
2013-06-20 09:30:00,161.86,161.93,161.57,161.71,6947700.0,130.4293,130.4857,130.1956,130.3085,6947700.0
2013-06-20 09:35:00,161.71,161.73,161.39,161.61,6361800.0,130.3085,130.3246,130.0506,130.2279,6361800.0
2013-06-20 09:40:00,161.61,161.74,161.4,161.72,5440200.0,130.2279,130.3326,130.0587,130.3165,5440200.0
2013-06-20 09:45:00,161.71,162.09,161.7,162.05,4759300.0,130.3085,130.6147,130.3004,130.5824,4759300.0
2013-06-20 09:50:00,162.05,162.1,161.88,162.0,4268000.0,130.5824,130.6227,130.4454,130.5421,4268000.0
2013-06-20 09:55:00,162.01,162.02,161.68,161.73,3476100.0,130.5502,130.5583,130.2843,130.3246,3476100.0
2013-06-20 10:00:00,161.73,162.01,161.56,161.56,4573200.0,130.3246,130.5502,130.1876,130.1876,4573200.0
2013-06-20 10:05:00,161.57,161.77,161.48,161.65,3160300.0,130.1956,130.3568,130.1231,130.2601,3160300.0
2013-06-20 10:10:00,161.65,161.67,161.19,161.38,4505300.0,130.2601,130.2762,129.8894,130.0425,4505300.0
2013-06-20 10:15:00,161.37,161.4,160.92,161.18,5485000.0,130.0345,130.0587,129.6719,129.8814,5485000.0
2013-06-20 10:20:00,161.19,161.4,161.1,161.28,3003000.0,129.8894,130.0587,129.8169,129.962,3003000.0
2013-06-20 10:25:00,161.28,161.37,160.95,161.04,3092100.0,129.962,130.0345,129.696,129.7686,3092100.0
2013-06-20 10:30:00,161.04,161.05,160.71,160.73,4798100.0,129.7686,129.7766,129.5026,129.5188,4798100.0
2013-06-20 10:35:00,160.73,161.01,160.63,160.88,3688300.0,129.5188,129.7444,129.4382,129.6396,3688300.0
2013-06-20 10:40:00,160.88,161.08,160.74,161.03,3483100.0,129.6396,129.8008,129.5268,129.7605,3483100.0
2013-06-20 10:45:00,161.03,161.2,160.87,161.15,2377900.0,129.7605,129.8975,129.6316,129.8572,2377900.0
2013-06-20 10:50:00,161.14,161.29,161.1,161.22,2522000.0,129.8491,129.97,129.8169,129.9136,2522000.0
2013-06-20 10:55:00,161.21,161.3,161.05,161.08,2228900.0,129.9055,129.9781,129.7766,129.8008,2228900.0
2013-06-20 11:00:00,161.09,161.13,160.83,160.88,2324000.0,129.8088,129.8411,129.5993,129.6396,2324000.0
2013-06-20 11:05:00,160.87,160.93,160.6,160.62,2491600.0,129.6316,129.6799,129.414,129.4301,2491600.0
2013-06-20 11:10:00,160.63,160.89,160.58,160.8,2456200.0,129.4382,129.6477,129.3979,129.5752,2456200.0
2013-06-20 11:15:00,160.8,160.81,160.48,160.56,2302000.0,129.5752,129.5832,129.3173,129.3818,2302000.0
2013-06-20 11:20:00,160.56,160.81,160.55,160.67,1815000.0,129.3818,129.5832,129.3737,129.4704,1815000.0
2013-06-20 11:25:00,160.67,160.85,160.66,160.8,1718300.0,129.4704,129.6155,129.4623,129.5752,1718300.0
2013-06-20 11:30:00,160.81,160.9,160.64,160.71,2404300.0,129.5832,129.6557,129.4462,129.5026,2404300.0
2013-06-20 11:35:00,160.71,161.0,160.67,161.0,1828700.0,129.5026,129.7363,129.4704,129.7363,1828700.0
2013-06-20 11:40:00,161.0,161.05,160.86,160.88,1692000.0,129.7363,129.7766,129.6235,129.6396,1692000.0
2013-06-20 11:45:00,160.88,160.99,160.77,160.91,2910500.0,129.6396,129.7283,129.551,129.6638,2910500.0
2013-06-20 11:50:00,160.92,161.12,160.91,161.1,1710500.0,129.6719,129.833,129.6638,129.8169,1710500.0
2013-06-20 11:55:00,161.1,161.19,161.03,161.06,1842700.0,129.8169,129.8894,129.7605,129.7847,1842700.0
2013-06-20 12:00:00,161.05,161.27,161.05,161.15,2053700.0,129.7766,129.9539,129.7766,129.8572,2053700.0
2013-06-20 12:05:00,161.15,161.24,161.09,161.2,1506600.0,129.8572,129.9297,129.8088,129.8975,1506600.0
2013-06-20 12:10:00,161.2,161.36,161.19,161.33,1723600.0,129.8975,130.0264,129.8894,130.0022,1723600.0
2013-06-20 12:15:00,161.34,161.37,161.14,161.23,2036800.0,130.0103,130.0345,129.8491,129.9217,2036800.0
2013-06-20 12:20:00,161.24,161.3,161.15,161.29,925400.0,129.9297,129.9781,129.8572,129.97,925400.0
2013-06-20 12:25:00,161.29,161.35,161.1,161.16,1100000.0,129.97,130.0184,129.8169,129.8653,1100000.0
2013-06-20 12:30:00,161.16,161.48,161.14,161.2,2033100.0,129.8653,130.1231,129.8491,129.8975,2033100.0
2013-06-20 12:35:00,161.21,161.27,161.08,161.1,1236300.0,129.9055,129.9539,129.8008,129.8169,1236300.0
2013-06-20 12:40:00,161.1,161.12,160.97,161.1,1178400.0,129.8169,129.833,129.7122,129.8169,1178400.0
2013-06-20 12:45:00,161.11,161.11,160.96,161.03,1126100.0,129.825,129.825,129.7041,129.7605,1126100.0
2013-06-20 12:50:00,161.03,161.08,160.82,160.87,1468900.0,129.7605,129.8008,129.5913,129.6316,1468900.0
2013-06-20 12:55:00,160.87,160.96,160.85,160.85,932900.0,129.6316,129.7041,129.6155,129.6155,932900.0
2013-06-20 13:00:00,160.86,160.95,160.77,160.82,1553300.0,129.6235,129.696,129.551,129.5913,1553300.0
2013-06-20 13:05:00,160.82,161.05,160.78,161.03,1231500.0,129.5913,129.7766,129.559,129.7605,1231500.0
2013-06-20 13:10:00,161.02,161.07,160.92,160.94,945700.0,129.7524,129.7927,129.6719,129.688,945700.0
2013-06-20 13:15:00,160.94,160.97,160.49,160.61,3031800.0,129.688,129.7122,129.3254,129.4221,3031800.0
2013-06-20 13:20:00,160.61,160.69,160.51,160.66,1713100.0,129.4221,129.4865,129.3415,129.4623,1713100.0
2013-06-20 13:25:00,160.65,160.75,160.57,160.71,1363600.0,129.4543,129.5349,129.3898,129.5026,1363600.0
2013-06-20 13:30:00,160.71,160.84,160.64,160.84,1279900.0,129.5026,129.6074,129.4462,129.6074,1279900.0
2013-06-20 13:35:00,160.84,160.86,160.6,160.69,1267000.0,129.6074,129.6235,129.414,129.4865,1267000.0
2013-06-20 13:40:00,160.68,160.88,160.6,160.86,1156000.0,129.4785,129.6396,129.414,129.6235,1156000.0
2013-06-20 13:45:00,160.86,161.02,160.72,160.92,2869500.0,129.6235,129.7524,129.5107,129.6719,2869500.0
2013-06-20 13:50:00,160.92,160.96,160.72,160.86,1700700.0,129.6719,129.7041,129.5107,129.6235,1700700.0
2013-06-20 13:55:00,160.86,160.94,160.68,160.89,1434800.0,129.6235,129.688,129.4785,129.6477,1434800.0
2013-06-20 14:00:00,160.9,160.95,160.61,160.86,2511900.0,129.6557,129.696,129.4221,129.6235,2511900.0
2013-06-20 14:05:00,160.86,160.87,160.67,160.7,1636900.0,129.6235,129.6316,129.4704,129.4946,1636900.0
2013-06-20 14:10:00,160.7,160.72,160.37,160.48,4163700.0,129.4946,129.5107,129.2287,129.3173,4163700.0
2013-06-20 14:15:00,160.48,160.66,160.43,160.48,2794900.0,129.3173,129.4623,129.277,129.3173,2794900.0
2013-06-20 14:20:00,160.47,160.5,160.04,160.15,7636500.0,129.3092,129.3334,128.9627,129.0514,7636500.0
2013-06-20 14:25:00,160.16,160.37,159.86,159.9,5239200.0,129.0594,129.2287,128.8177,128.8499,5239200.0
2013-06-20 14:30:00,159.91,160.04,159.81,159.97,4520000.0,128.858,128.9627,128.7774,128.9063,4520000.0
2013-06-20 14:35:00,159.98,160.05,159.9,159.94,2784500.0,128.9144,128.9708,128.8499,128.8822,2784500.0
2013-06-20 14:40:00,159.94,160.13,159.92,160.1,2055600.0,128.8822,129.0353,128.866,129.0111,2055600.0
2013-06-20 14:45:00,160.09,160.12,159.92,159.95,1838400.0,129.003,129.0272,128.866,128.8902,1838400.0
2013-06-20 14:50:00,159.95,159.95,159.6,159.63,4888000.0,128.8902,128.8902,128.6082,128.6324,4888000.0
2013-06-20 14:55:00,159.63,159.72,159.36,159.42,5724900.0,128.6324,128.7049,128.4148,128.4631,5724900.0
2013-06-20 15:00:00,159.41,159.64,159.3,159.49,5072500.0,128.4551,128.6404,128.3664,128.5195,5072500.0
2013-06-20 15:05:00,159.49,160.57,159.48,159.9,4511800.0,128.5195,129.3898,128.5115,128.8499,4511800.0
2013-06-20 15:10:00,159.91,159.94,159.64,159.66,3247400.0,128.858,128.8822,128.6404,128.6565,3247400.0
2013-06-20 15:15:00,159.66,159.76,159.48,159.49,3590500.0,128.6565,128.7371,128.5115,128.5195,3590500.0
2013-06-20 15:20:00,159.48,159.54,159.25,159.36,5664900.0,128.5115,128.5598,128.3261,128.4148,5664900.0
2013-06-20 15:25:00,159.37,159.53,159.36,159.47,3500400.0,128.4228,128.5518,128.4148,128.5034,3500400.0
2013-06-20 15:30:00,159.47,159.53,159.19,159.22,5573000.0,128.5034,128.5518,128.2778,128.302,5573000.0
2013-06-20 15:35:00,159.22,159.34,159.17,159.19,5768600.0,128.302,128.3987,128.2617,128.2778,5768600.0
2013-06-20 15:40:00,159.18,159.3,159.12,159.23,6048300.0,128.2697,128.3664,128.2214,128.31,6048300.0
2013-06-20 15:45:00,159.22,159.27,158.98,159.21,7188000.0,128.302,128.3423,128.1086,128.2939,7188000.0
2013-06-20 15:50:00,159.22,159.6,159.19,159.53,7468100.0,128.302,128.6082,128.2778,128.5518,7468100.0
2013-06-20 15:55:00,159.52,159.85,159.38,159.38,17077400.0,128.5437,128.8096,128.4309,128.4309,17077400.0
2013-06-21 09:30:00,159.63,159.76,159.45,159.54,7650800.0,129.3109,129.4162,129.1651,129.238,7650800.0
2013-06-21 09:35:00,159.55,159.64,159.28,159.3,5506300.0,129.2461,129.319,129.0274,129.0436,5506300.0
2013-06-21 09:40:00,159.29,159.48,159.12,159.47,4708900.0,129.0355,129.1894,128.8978,129.1813,4708900.0
2013-06-21 09:45:00,159.48,159.72,159.36,159.58,4154100.0,129.1894,129.3838,129.0922,129.2704,4154100.0
2013-06-21 09:50:00,159.58,159.58,159.17,159.26,3653100.0,129.2704,129.2704,128.9383,129.0112,3653100.0
2013-06-21 09:55:00,159.25,159.41,159.07,159.08,2142000.0,129.0031,129.1327,128.8573,128.8654,2142000.0
2013-06-21 10:00:00,159.09,159.52,159.07,159.43,3448400.0,128.8735,129.2218,128.8573,129.1489,3448400.0
2013-06-21 10:05:00,159.43,159.43,159.16,159.26,2321900.0,129.1489,129.1489,128.9302,129.0112,2321900.0
2013-06-21 10:10:00,159.25,159.26,159.0,159.05,3379300.0,129.0031,129.0112,128.8006,128.8411,3379300.0
2013-06-21 10:15:00,159.04,159.13,158.79,158.88,3458800.0,128.833,128.9059,128.6305,128.7034,3458800.0
2013-06-21 10:20:00,158.87,159.02,158.82,158.89,2713700.0,128.6953,128.8168,128.6548,128.7115,2713700.0
2013-06-21 10:25:00,158.9,158.91,158.67,158.79,2833800.0,128.7196,128.7277,128.5333,128.6305,2833800.0
2013-06-21 10:30:00,158.8,158.81,158.53,158.56,2931800.0,128.6386,128.6467,128.4198,128.4441,2931800.0
2013-06-21 10:35:00,158.57,158.65,158.31,158.49,4542400.0,128.4522,128.5171,128.2416,128.3874,4542400.0
2013-06-21 10:40:00,158.49,158.56,158.25,158.49,3809300.0,128.3874,128.4441,128.193,128.3874,3809300.0
2013-06-21 10:45:00,158.5,158.79,158.49,158.69,4428800.0,128.3955,128.6305,128.3874,128.5495,4428800.0
2013-06-21 10:50:00,158.7,158.97,158.65,158.92,3232700.0,128.5576,128.7763,128.5171,128.7358,3232700.0
2013-06-21 10:55:00,158.93,158.98,158.7,158.78,2748000.0,128.7439,128.7844,128.5576,128.6224,2748000.0
2013-06-21 11:00:00,158.78,158.9,158.5,158.56,2890200.0,128.6224,128.7196,128.3955,128.4441,2890200.0
2013-06-21 11:05:00,158.56,158.73,158.37,158.63,3353800.0,128.4441,128.5819,128.2902,128.5008,3353800.0
2013-06-21 11:10:00,158.62,158.68,158.25,158.28,3096500.0,128.4927,128.5414,128.193,128.2173,3096500.0
2013-06-21 11:15:00,158.28,158.61,158.25,158.53,2221700.0,128.2173,128.4846,128.193,128.4198,2221700.0
2013-06-21 11:20:00,158.53,158.55,158.08,158.19,4281100.0,128.4198,128.436,128.0553,128.1444,4281100.0
2013-06-21 11:25:00,158.19,158.2,157.79,157.85,4407100.0,128.1444,128.1525,127.8204,127.869,4407100.0
2013-06-21 11:30:00,157.84,157.85,157.47,157.56,5251400.0,127.8609,127.869,127.5612,127.6341,5251400.0
2013-06-21 11:35:00,157.56,157.96,157.55,157.71,3911700.0,127.6341,127.9581,127.626,127.7556,3911700.0
2013-06-21 11:40:00,157.71,157.88,157.59,157.71,3277600.0,127.7556,127.8933,127.6584,127.7556,3277600.0
2013-06-21 11:45:00,157.71,157.87,157.65,157.78,2110700.0,127.7556,127.8852,127.707,127.8123,2110700.0
2013-06-21 11:50:00,157.79,157.82,157.5,157.55,2173000.0,127.8204,127.8447,127.5855,127.626,2173000.0
2013-06-21 11:55:00,157.56,157.86,157.55,157.72,2824200.0,127.6341,127.8771,127.626,127.7637,2824200.0
2013-06-21 12:00:00,157.72,158.16,157.72,158.13,3974300.0,127.7637,128.1201,127.7637,128.0958,3974300.0
2013-06-21 12:05:00,158.13,158.19,157.98,157.98,3044200.0,128.0958,128.1444,127.9743,127.9743,3044200.0
2013-06-21 12:10:00,157.98,158.15,157.88,157.91,3146400.0,127.9743,128.112,127.8933,127.9176,3146400.0
2013-06-21 12:15:00,157.91,157.96,157.75,157.87,1902400.0,127.9176,127.9581,127.788,127.8852,1902400.0
2013-06-21 12:20:00,157.88,157.92,157.59,157.67,2035900.0,127.8933,127.9257,127.6584,127.7232,2035900.0
2013-06-21 12:25:00,157.67,157.8,157.66,157.8,1043800.0,127.7232,127.8285,127.7151,127.8285,1043800.0
2013-06-21 12:30:00,157.8,157.86,157.7,157.73,1338900.0,127.8285,127.8771,127.7475,127.7718,1338900.0
2013-06-21 12:35:00,157.73,157.98,157.72,157.88,1385400.0,127.7718,127.9743,127.7637,127.8933,1385400.0
2013-06-21 12:40:00,157.89,158.3,157.8,158.2,2943100.0,127.9014,128.2335,127.8285,128.1525,2943100.0
2013-06-21 12:45:00,158.2,158.71,158.15,158.59,4364400.0,128.1525,128.5657,128.112,128.4684,4364400.0
2013-06-21 12:50:00,158.59,158.6,158.35,158.45,3080300.0,128.4684,128.4765,128.274,128.355,3080300.0
2013-06-21 12:55:00,158.46,158.91,158.35,158.9,3233500.0,128.3631,128.7277,128.274,128.7196,3233500.0
2013-06-21 13:00:00,158.9,158.98,158.54,158.68,2719000.0,128.7196,128.7844,128.4279,128.5414,2719000.0
2013-06-21 13:05:00,158.69,159.02,158.63,159.02,2166000.0,128.5495,128.8168,128.5008,128.8168,2166000.0
2013-06-21 13:10:00,159.02,159.12,158.95,159.11,2252300.0,128.8168,128.8978,128.7601,128.8897,2252300.0
2013-06-21 13:15:00,159.11,159.27,159.02,159.05,2805900.0,128.8897,129.0193,128.8168,128.8411,2805900.0
2013-06-21 13:20:00,159.05,159.07,158.77,158.79,1691500.0,128.8411,128.8573,128.6143,128.6305,1691500.0
2013-06-21 13:25:00,158.78,158.94,158.75,158.86,1238300.0,128.6224,128.752,128.5981,128.6872,1238300.0
2013-06-21 13:30:00,158.87,159.11,158.8,159.05,2011600.0,128.6953,128.8897,128.6386,128.8411,2011600.0
2013-06-21 13:35:00,159.06,159.1,158.87,159.01,1295700.0,128.8492,128.8816,128.6953,128.8087,1295700.0
2013-06-21 13:40:00,159.01,159.09,158.82,158.9,642900.0,128.8087,128.8735,128.6548,128.7196,642900.0
2013-06-21 13:45:00,158.9,158.99,158.69,158.78,997100.0,128.7196,128.7925,128.5495,128.6224,997100.0
2013-06-21 13:50:00,158.78,158.83,158.46,158.56,1993600.0,128.6224,128.6629,128.3631,128.4441,1993600.0
2013-06-21 13:55:00,158.55,158.58,158.32,158.45,1718700.0,128.436,128.4603,128.2497,128.355,1718700.0
2013-06-21 14:00:00,158.45,158.61,158.36,158.4,2179400.0,128.355,128.4846,128.2821,128.3145,2179400.0
2013-06-21 14:05:00,158.4,158.41,158.25,158.34,1770400.0,128.3145,128.3226,128.193,128.2659,1770400.0
2013-06-21 14:10:00,158.33,158.6,158.33,158.56,1461700.0,128.2578,128.4765,128.2578,128.4441,1461700.0
2013-06-21 14:15:00,158.56,158.8,158.55,158.75,1850500.0,128.4441,128.6386,128.436,128.5981,1850500.0
2013-06-21 14:20:00,158.76,158.76,158.57,158.63,1479800.0,128.6062,128.6062,128.4522,128.5008,1479800.0
2013-06-21 14:25:00,158.63,158.89,158.59,158.82,1790600.0,128.5008,128.7115,128.4684,128.6548,1790600.0
2013-06-21 14:30:00,158.83,158.91,158.68,158.9,2274100.0,128.6629,128.7277,128.5414,128.7196,2274100.0
2013-06-21 14:35:00,158.9,159.04,158.75,158.95,2253500.0,128.7196,128.833,128.5981,128.7601,2253500.0
2013-06-21 14:40:00,158.95,158.98,158.67,158.75,1979800.0,128.7601,128.7844,128.5333,128.5981,1979800.0
2013-06-21 14:45:00,158.75,158.97,158.74,158.85,1121700.0,128.5981,128.7763,128.59,128.6791,1121700.0
2013-06-21 14:50:00,158.85,158.96,158.78,158.9,1158700.0,128.6791,128.7682,128.6224,128.7196,1158700.0
2013-06-21 14:55:00,158.9,159.1,158.72,159.1,1989000.0,128.7196,128.8816,128.5738,128.8816,1989000.0
2013-06-21 15:00:00,159.09,159.21,158.98,159.16,2160600.0,128.8735,128.9707,128.7844,128.9302,2160600.0
2013-06-21 15:05:00,159.17,159.49,159.12,159.35,2826200.0,128.9383,129.1975,128.8978,129.0841,2826200.0
2013-06-21 15:10:00,159.35,159.59,159.35,159.47,3134400.0,129.0841,129.2785,129.0841,129.1813,3134400.0
2013-06-21 15:15:00,159.47,159.59,159.28,159.29,2250200.0,129.1813,129.2785,129.0274,129.0355,2250200.0
2013-06-21 15:20:00,159.29,159.47,159.26,159.44,1705900.0,129.0355,129.1813,129.0112,129.157,1705900.0
2013-06-21 15:25:00,159.44,159.55,159.36,159.54,2779300.0,129.157,129.2461,129.0922,129.238,2779300.0
2013-06-21 15:30:00,159.54,159.59,159.34,159.34,2756800.0,129.238,129.2785,129.076,129.076,2756800.0
2013-06-21 15:35:00,159.34,159.48,159.31,159.34,2255300.0,129.076,129.1894,129.0517,129.076,2255300.0
2013-06-21 15:40:00,159.34,159.36,159.04,159.05,3059500.0,129.076,129.0922,128.833,128.8411,3059500.0
2013-06-21 15:45:00,159.06,159.18,158.83,159.13,4637800.0,128.8492,128.9464,128.6629,128.9059,4637800.0
2013-06-21 15:50:00,159.14,159.18,158.9,159.07,3106100.0,128.914,128.9464,128.7196,128.8573,3106100.0
2013-06-21 15:55:00,159.08,159.14,158.89,158.99,7371800.0,128.8654,128.914,128.7115,128.7925,7371800.0
2013-06-24 09:30:00,157.42,157.49,157.0,157.1,6511300.0,127.5207,127.5774,127.1804,127.2614,6511300.0
2013-06-24 09:35:00,157.09,157.15,156.58,156.58,6072700.0,127.2533,127.302,126.8402,126.8402,6072700.0
2013-06-24 09:40:00,156.58,156.9,156.55,156.9,4218500.0,126.8402,127.0994,126.8159,127.0994,4218500.0
2013-06-24 09:45:00,156.89,157.12,156.74,157.06,4677600.0,127.0913,127.2776,126.9698,127.229,4677600.0
2013-06-24 09:50:00,157.05,157.12,156.57,156.6,3987900.0,127.2209,127.2776,126.8321,126.8564,3987900.0
2013-06-24 09:55:00,156.61,156.65,156.34,156.44,4225800.0,126.8645,126.8969,126.6458,126.7268,4225800.0
2013-06-24 10:00:00,156.43,156.43,156.07,156.37,4751500.0,126.7187,126.7187,126.4271,126.6701,4751500.0
2013-06-24 10:05:00,156.37,156.46,156.24,156.4,3421800.0,126.6701,126.743,126.5648,126.6944,3421800.0
2013-06-24 10:10:00,156.41,156.55,156.29,156.43,2673300.0,126.7025,126.8159,126.6053,126.7187,2673300.0
2013-06-24 10:15:00,156.43,156.57,156.32,156.52,2434000.0,126.7187,126.8321,126.6296,126.7916,2434000.0
2013-06-24 10:20:00,156.53,156.53,156.2,156.21,2722700.0,126.7997,126.7997,126.5324,126.5405,2722700.0
2013-06-24 10:25:00,156.2,156.38,156.07,156.27,2769800.0,126.5324,126.6782,126.4271,126.5891,2769800.0
2013-06-24 10:30:00,156.26,156.39,156.01,156.16,3575500.0,126.581,126.6863,126.3785,126.5,3575500.0
2013-06-24 10:35:00,156.15,156.61,156.14,156.58,2617000.0,126.4919,126.8645,126.4838,126.8402,2617000.0
2013-06-24 10:40:00,156.58,156.74,156.47,156.71,3596400.0,126.8402,126.9698,126.7511,126.9455,3596400.0
2013-06-24 10:45:00,156.71,156.84,156.49,156.77,2873200.0,126.9455,127.0508,126.7673,126.9941,2873200.0
2013-06-24 10:50:00,156.77,156.85,156.62,156.79,1885700.0,126.9941,127.0589,126.8726,127.0103,1885700.0
2013-06-24 10:55:00,156.79,156.91,156.58,156.59,2498400.0,127.0103,127.1075,126.8402,126.8483,2498400.0
2013-06-24 11:00:00,156.58,156.73,156.55,156.6,1568100.0,126.8402,126.9617,126.8159,126.8564,1568100.0
2013-06-24 11:05:00,156.59,156.68,156.45,156.62,1470400.0,126.8483,126.9212,126.7349,126.8726,1470400.0
2013-06-24 11:10:00,156.61,156.68,156.32,156.37,1479900.0,126.8645,126.9212,126.6296,126.6701,1479900.0
2013-06-24 11:15:00,156.37,156.42,156.15,156.15,2178100.0,126.6701,126.7106,126.4919,126.4919,2178100.0
2013-06-24 11:20:00,156.16,156.18,155.81,155.92,3279000.0,126.5,126.5162,126.2165,126.3056,3279000.0
2013-06-24 11:25:00,155.9,156.01,155.78,155.8,2067000.0,126.2894,126.3785,126.1922,126.2084,2067000.0
2013-06-24 11:30:00,155.8,156.21,155.78,156.08,3298300.0,126.2084,126.5405,126.1922,126.4352,3298300.0
2013-06-24 11:35:00,156.07,156.14,155.93,156.11,1871600.0,126.4271,126.4838,126.3137,126.4595,1871600.0
2013-06-24 11:40:00,156.1,156.31,156.05,156.07,2012000.0,126.4514,126.6215,126.4109,126.4271,2012000.0
2013-06-24 11:45:00,156.06,156.18,155.96,156.08,1958900.0,126.419,126.5162,126.338,126.4352,1958900.0
2013-06-24 11:50:00,156.09,156.34,156.06,156.23,1913900.0,126.4433,126.6458,126.419,126.5567,1913900.0
2013-06-24 11:55:00,156.22,156.36,156.08,156.25,1848500.0,126.5486,126.662,126.4352,126.5729,1848500.0
2013-06-24 12:00:00,156.25,156.45,156.03,156.11,2656300.0,126.5729,126.7349,126.3947,126.4595,2656300.0
2013-06-24 12:05:00,156.1,156.1,155.85,155.94,2115600.0,126.4514,126.4514,126.2489,126.3218,2115600.0
2013-06-24 12:10:00,155.93,156.04,155.79,155.96,1860200.0,126.3137,126.4028,126.2003,126.338,1860200.0
2013-06-24 12:15:00,155.96,156.07,155.83,155.83,1365400.0,126.338,126.4271,126.2327,126.2327,1365400.0
2013-06-24 12:20:00,155.84,155.93,155.73,155.91,1707400.0,126.2408,126.3137,126.1517,126.2975,1707400.0
2013-06-24 12:25:00,155.9,156.29,155.79,156.18,1818300.0,126.2894,126.6053,126.2003,126.5162,1818300.0
2013-06-24 12:30:00,156.19,156.46,156.19,156.38,3155400.0,126.5243,126.743,126.5243,126.6782,3155400.0
2013-06-24 12:35:00,156.38,156.52,156.26,156.3,2101700.0,126.6782,126.7916,126.581,126.6134,2101700.0
2013-06-24 12:40:00,156.31,156.49,156.25,156.39,1953900.0,126.6215,126.7673,126.5729,126.6863,1953900.0
2013-06-24 12:45:00,156.4,156.51,156.3,156.31,1313500.0,126.6944,126.7835,126.6134,126.6215,1313500.0
2013-06-24 12:50:00,156.3,156.45,156.23,156.45,988000.0,126.6134,126.7349,126.5567,126.7349,988000.0
2013-06-24 12:55:00,156.44,156.64,156.36,156.59,1944000.0,126.7268,126.8888,126.662,126.8483,1944000.0
2013-06-24 13:00:00,156.58,156.68,156.52,156.62,1288000.0,126.8402,126.9212,126.7916,126.8726,1288000.0
2013-06-24 13:05:00,156.63,156.66,156.34,156.42,1587600.0,126.8807,126.905,126.6458,126.7106,1587600.0
2013-06-24 13:10:00,156.42,156.91,156.36,156.85,2814300.0,126.7106,127.1075,126.662,127.0589,2814300.0
2013-06-24 13:15:00,156.85,157.0,156.69,156.98,2217500.0,127.0589,127.1804,126.9293,127.1642,2217500.0
2013-06-24 13:20:00,156.98,157.05,156.82,156.99,2017400.0,127.1642,127.2209,127.0346,127.1723,2017400.0
2013-06-24 13:25:00,156.98,157.01,156.73,156.98,1700200.0,127.1642,127.1885,126.9617,127.1642,1700200.0
2013-06-24 13:30:00,156.98,157.13,156.9,156.93,1811800.0,127.1642,127.2857,127.0994,127.1237,1811800.0
2013-06-24 13:35:00,156.93,157.08,156.85,157.01,1195500.0,127.1237,127.2452,127.0589,127.1885,1195500.0
2013-06-24 13:40:00,157.02,157.32,157.01,157.31,2464100.0,127.1966,127.4397,127.1885,127.4316,2464100.0
2013-06-24 13:45:00,157.31,157.36,156.99,157.07,2755900.0,127.4316,127.4721,127.1723,127.2371,2755900.0
2013-06-24 13:50:00,157.08,157.08,156.9,157.02,1859500.0,127.2452,127.2452,127.0994,127.1966,1859500.0
2013-06-24 13:55:00,157.01,157.31,156.94,157.3,1538800.0,127.1885,127.4316,127.1318,127.4235,1538800.0
2013-06-24 14:00:00,157.3,157.55,157.13,157.47,2569300.0,127.4235,127.626,127.2857,127.5612,2569300.0
2013-06-24 14:05:00,157.48,157.86,157.46,157.8,2745800.0,127.5693,127.8771,127.5531,127.8285,2745800.0
2013-06-24 14:10:00,157.81,157.96,157.66,157.68,2637000.0,127.8366,127.9581,127.7151,127.7313,2637000.0
2013-06-24 14:15:00,157.67,157.85,157.67,157.84,1424700.0,127.7232,127.869,127.7232,127.8609,1424700.0
2013-06-24 14:20:00,157.85,158.1,157.82,157.87,2726800.0,127.869,128.0715,127.8447,127.8852,2726800.0
2013-06-24 14:25:00,157.86,158.11,157.83,158.01,1572100.0,127.8771,128.0796,127.8528,127.9986,1572100.0
2013-06-24 14:30:00,158.02,158.21,157.99,158.2,1795600.0,128.0067,128.1606,127.9824,128.1525,1795600.0
2013-06-24 14:35:00,158.2,158.41,158.04,158.39,2032800.0,128.1525,128.3226,128.0229,128.3064,2032800.0
2013-06-24 14:40:00,158.39,158.43,158.11,158.22,1958000.0,128.3064,128.3388,128.0796,128.1687,1958000.0
2013-06-24 14:45:00,158.23,158.28,158.01,158.22,1888000.0,128.1768,128.2173,127.9986,128.1687,1888000.0
2013-06-24 14:50:00,158.21,158.38,158.04,158.12,1886300.0,128.1606,128.2983,128.0229,128.0877,1886300.0
2013-06-24 14:55:00,158.12,158.12,157.76,157.91,2423500.0,128.0877,128.0877,127.7961,127.9176,2423500.0
2013-06-24 15:00:00,157.91,158.13,157.81,158.0,1928000.0,127.9176,128.0958,127.8366,127.9905,1928000.0
2013-06-24 15:05:00,158.01,158.22,158.0,158.04,1811000.0,127.9986,128.1687,127.9905,128.0229,1811000.0
2013-06-24 15:10:00,158.03,158.17,157.9,157.9,1254700.0,128.0148,128.1282,127.9095,127.9095,1254700.0
2013-06-24 15:15:00,157.9,157.93,157.54,157.65,2876900.0,127.9095,127.9338,127.6179,127.707,2876900.0
2013-06-24 15:20:00,157.65,157.88,157.58,157.73,2155700.0,127.707,127.8933,127.6503,127.7718,2155700.0
2013-06-24 15:25:00,157.73,157.8,157.52,157.57,1855300.0,127.7718,127.8285,127.6017,127.6422,1855300.0
2013-06-24 15:30:00,157.57,157.88,157.55,157.58,1779800.0,127.6422,127.8933,127.626,127.6503,1779800.0
2013-06-24 15:35:00,157.58,157.99,157.57,157.96,1663000.0,127.6503,127.9824,127.6422,127.9581,1663000.0
2013-06-24 15:40:00,157.96,157.97,157.68,157.74,2071400.0,127.9581,127.9662,127.7313,127.7799,2071400.0
2013-06-24 15:45:00,157.74,157.74,157.26,157.4,4587900.0,127.7799,127.7799,127.3911,127.5045,4587900.0
2013-06-24 15:50:00,157.4,157.67,157.33,157.59,3223300.0,127.5045,127.7232,127.4478,127.6584,3223300.0
2013-06-24 15:55:00,157.6,157.6,157.02,157.03,8319800.0,127.6665,127.6665,127.1966,127.2047,8319800.0
2013-06-25 09:30:00,158.48,158.62,158.36,158.48,4800800.0,128.3793,128.4927,128.2821,128.3793,4800800.0
2013-06-25 09:35:00,158.48,158.48,158.04,158.35,5051400.0,128.3793,128.3793,128.0229,128.274,5051400.0
2013-06-25 09:40:00,158.35,158.61,158.29,158.5,2803400.0,128.274,128.4846,128.2254,128.3955,2803400.0
2013-06-25 09:45:00,158.49,158.56,158.14,158.15,2718000.0,128.3874,128.4441,128.1039,128.112,2718000.0
2013-06-25 09:50:00,158.16,158.27,157.91,157.93,2635200.0,128.1201,128.2092,127.9176,127.9338,2635200.0
2013-06-25 09:55:00,157.93,158.05,157.72,157.99,3080500.0,127.9338,128.031,127.7637,127.9824,3080500.0
2013-06-25 10:00:00,157.99,158.24,157.77,158.12,4180600.0,127.9824,128.1849,127.8042,128.0877,4180600.0
2013-06-25 10:05:00,158.1,158.11,157.59,158.01,4879100.0,128.0715,128.0796,127.6584,127.9986,4879100.0
2013-06-25 10:10:00,158.02,158.09,157.72,157.9,2639700.0,128.0067,128.0634,127.7637,127.9095,2639700.0
2013-06-25 10:15:00,157.91,158.0,157.42,157.56,3246200.0,127.9176,127.9905,127.5207,127.6341,3246200.0
2013-06-25 10:20:00,157.55,157.9,157.53,157.87,2371800.0,127.626,127.9095,127.6098,127.8852,2371800.0
2013-06-25 10:25:00,157.88,157.98,157.69,157.81,2301400.0,127.8933,127.9743,127.7394,127.8366,2301400.0
2013-06-25 10:30:00,157.81,157.93,157.67,157.84,1710300.0,127.8366,127.9338,127.7232,127.8609,1710300.0
2013-06-25 10:35:00,157.84,158.12,157.64,158.06,2456900.0,127.8609,128.0877,127.6989,128.0391,2456900.0
2013-06-25 10:40:00,158.06,158.16,157.95,158.03,1909500.0,128.0391,128.1201,127.95,128.0148,1909500.0
2013-06-25 10:45:00,158.04,158.35,158.03,158.34,1634300.0,128.0229,128.274,128.0148,128.2659,1634300.0
2013-06-25 10:50:00,158.34,158.42,158.23,158.42,1844500.0,128.2659,128.3307,128.1768,128.3307,1844500.0
2013-06-25 10:55:00,158.42,158.5,158.36,158.38,2049300.0,128.3307,128.3955,128.2821,128.2983,2049300.0
2013-06-25 11:00:00,158.39,158.4,158.22,158.35,1053400.0,128.3064,128.3145,128.1687,128.274,1053400.0
2013-06-25 11:05:00,158.34,158.63,158.3,158.59,1557300.0,128.2659,128.5008,128.2335,128.4684,1557300.0
2013-06-25 11:10:00,158.59,158.63,158.42,158.45,1021900.0,128.4684,128.5008,128.3307,128.355,1021900.0
2013-06-25 11:15:00,158.45,158.48,158.29,158.35,1076100.0,128.355,128.3793,128.2254,128.274,1076100.0
2013-06-25 11:20:00,158.33,158.39,158.23,158.23,879800.0,128.2578,128.3064,128.1768,128.1768,879800.0
2013-06-25 11:25:00,158.22,158.25,158.08,158.21,1444100.0,128.1687,128.193,128.0553,128.1606,1444100.0
2013-06-25 11:30:00,158.21,158.39,158.16,158.3,1076500.0,128.1606,128.3064,128.1201,128.2335,1076500.0
2013-06-25 11:35:00,158.3,158.43,158.27,158.33,1606900.0,128.2335,128.3388,128.2092,128.2578,1606900.0
2013-06-25 11:40:00,158.34,158.46,158.13,158.23,1625000.0,128.2659,128.3631,128.0958,128.1768,1625000.0
2013-06-25 11:45:00,158.24,158.24,158.0,158.18,1586600.0,128.1849,128.1849,127.9905,128.1363,1586600.0
2013-06-25 11:50:00,158.18,158.36,158.17,158.3,691900.0,128.1363,128.2821,128.1282,128.2335,691900.0
2013-06-25 11:55:00,158.3,158.45,158.25,158.41,796900.0,128.2335,128.355,128.193,128.3226,796900.0
2013-06-25 12:00:00,158.41,158.47,158.3,158.4,677300.0,128.3226,128.3712,128.2335,128.3145,677300.0
2013-06-25 12:05:00,158.41,158.56,158.41,158.52,850900.0,128.3226,128.4441,128.3226,128.4117,850900.0
2013-06-25 12:10:00,158.53,158.57,158.47,158.55,502700.0,128.4198,128.4522,128.3712,128.436,502700.0
2013-06-25 12:15:00,158.54,158.57,158.47,158.56,616100.0,128.4279,128.4522,128.3712,128.4441,616100.0
2013-06-25 12:20:00,158.57,158.57,158.41,158.47,681400.0,128.4522,128.4522,128.3226,128.3712,681400.0
2013-06-25 12:25:00,158.47,158.51,158.38,158.44,673100.0,128.3712,128.4036,128.2983,128.3469,673100.0
2013-06-25 12:30:00,158.44,158.72,158.42,158.66,1214900.0,128.3469,128.5738,128.3307,128.5252,1214900.0
2013-06-25 12:35:00,158.66,158.69,158.51,158.61,1296000.0,128.5252,128.5495,128.4036,128.4846,1296000.0
2013-06-25 12:40:00,158.61,158.66,158.48,158.58,596800.0,128.4846,128.5252,128.3793,128.4603,596800.0
2013-06-25 12:45:00,158.58,158.62,158.49,158.56,692700.0,128.4603,128.4927,128.3874,128.4441,692700.0
2013-06-25 12:50:00,158.55,158.59,158.51,158.54,688600.0,128.436,128.4684,128.4036,128.4279,688600.0
2013-06-25 12:55:00,158.54,158.55,158.42,158.43,859800.0,128.4279,128.436,128.3307,128.3388,859800.0
2013-06-25 13:00:00,158.44,158.55,158.43,158.53,485000.0,128.3469,128.436,128.3388,128.4198,485000.0
2013-06-25 13:05:00,158.53,158.56,158.27,158.31,1612000.0,128.4198,128.4441,128.2092,128.2416,1612000.0
2013-06-25 13:10:00,158.31,158.45,158.23,158.43,1263800.0,128.2416,128.355,128.1768,128.3388,1263800.0
2013-06-25 13:15:00,158.44,158.46,158.17,158.2,1184300.0,128.3469,128.3631,128.1282,128.1525,1184300.0
2013-06-25 13:20:00,158.2,158.21,158.04,158.17,1804300.0,128.1525,128.1606,128.0229,128.1282,1804300.0
2013-06-25 13:25:00,158.17,158.22,158.13,158.16,697600.0,128.1282,128.1687,128.0958,128.1201,697600.0
2013-06-25 13:30:00,158.16,158.22,158.04,158.16,1231800.0,128.1201,128.1687,128.0229,128.1201,1231800.0
2013-06-25 13:35:00,158.17,158.31,158.16,158.28,799200.0,128.1282,128.2416,128.1201,128.2173,799200.0
2013-06-25 13:40:00,158.29,158.49,158.18,158.39,1294000.0,128.2254,128.3874,128.1363,128.3064,1294000.0
2013-06-25 13:45:00,158.41,158.53,158.38,158.52,1044100.0,128.3226,128.4198,128.2983,128.4117,1044100.0
2013-06-25 13:50:00,158.51,158.51,158.37,158.43,628600.0,128.4036,128.4036,128.2902,128.3388,628600.0
2013-06-25 13:55:00,158.42,158.43,158.24,158.29,793800.0,128.3307,128.3388,128.1849,128.2254,793800.0
2013-06-25 14:00:00,158.28,158.42,158.16,158.33,1226100.0,128.2173,128.3307,128.1201,128.2578,1226100.0
2013-06-25 14:05:00,158.34,158.42,158.25,158.34,775400.0,128.2659,128.3307,128.193,128.2659,775400.0
2013-06-25 14:10:00,158.34,158.49,158.32,158.46,956100.0,128.2659,128.3874,128.2497,128.3631,956100.0
2013-06-25 14:15:00,158.46,158.62,158.46,158.55,1106500.0,128.3631,128.4927,128.3631,128.436,1106500.0
2013-06-25 14:20:00,158.56,158.56,158.33,158.41,983700.0,128.4441,128.4441,128.2578,128.3226,983700.0
2013-06-25 14:25:00,158.42,158.54,158.38,158.52,623600.0,128.3307,128.4279,128.2983,128.4117,623600.0
2013-06-25 14:30:00,158.51,158.74,158.41,158.68,1399900.0,128.4036,128.59,128.3226,128.5414,1399900.0
2013-06-25 14:35:00,158.69,158.8,158.63,158.67,1566700.0,128.5495,128.6386,128.5008,128.5333,1566700.0
2013-06-25 14:40:00,158.67,158.7,158.56,158.57,683000.0,128.5333,128.5576,128.4441,128.4522,683000.0
2013-06-25 14:45:00,158.56,158.64,158.49,158.57,854900.0,128.4441,128.5089,128.3874,128.4522,854900.0
2013-06-25 14:50:00,158.57,158.65,158.51,158.59,748400.0,128.4522,128.5171,128.4036,128.4684,748400.0
2013-06-25 14:55:00,158.59,158.67,158.42,158.48,1382400.0,128.4684,128.5333,128.3307,128.3793,1382400.0
2013-06-25 15:00:00,158.48,158.64,158.47,158.55,1376000.0,128.3793,128.5089,128.3712,128.436,1376000.0
2013-06-25 15:05:00,158.54,158.66,158.49,158.63,1248900.0,128.4279,128.5252,128.3874,128.5008,1248900.0
2013-06-25 15:10:00,158.64,158.71,158.59,158.62,971200.0,128.5089,128.5657,128.4684,128.4927,971200.0
2013-06-25 15:15:00,158.62,158.74,158.56,158.58,1065100.0,128.4927,128.59,128.4441,128.4603,1065100.0
2013-06-25 15:20:00,158.56,158.8,158.56,158.79,1324300.0,128.4441,128.6386,128.4441,128.6305,1324300.0
2013-06-25 15:25:00,158.79,158.91,158.74,158.9,1492600.0,128.6305,128.7277,128.59,128.7196,1492600.0
2013-06-25 15:30:00,158.9,159.04,158.85,159.03,2205300.0,128.7196,128.833,128.6791,128.8249,2205300.0
2013-06-25 15:35:00,159.02,160.1,158.95,159.06,2770800.0,128.8168,129.6916,128.7601,128.8492,2770800.0
2013-06-25 15:40:00,159.04,159.13,158.82,158.89,2722300.0,128.833,128.9059,128.6548,128.7115,2722300.0
2013-06-25 15:45:00,158.9,158.96,158.7,158.74,4575300.0,128.7196,128.7682,128.5576,128.59,4575300.0
2013-06-25 15:50:00,158.73,158.88,158.65,158.8,3345900.0,128.5819,128.7034,128.5171,128.6386,3345900.0
2013-06-25 15:55:00,158.81,158.82,158.54,158.59,9944700.0,128.6467,128.6548,128.4279,128.4684,9944700.0
2013-06-26 09:30:00,159.87,160.16,159.86,160.08,5369100.0,129.5053,129.7403,129.4972,129.6754,5369100.0
2013-06-26 09:35:00,160.07,160.14,159.98,160.04,3526800.0,129.6673,129.724,129.5944,129.643,3526800.0
2013-06-26 09:40:00,160.03,160.07,159.81,159.86,2881100.0,129.6349,129.6673,129.4567,129.4972,2881100.0
2013-06-26 09:45:00,159.86,159.94,159.78,159.91,2874400.0,129.4972,129.562,129.4324,129.5377,2874400.0
2013-06-26 09:50:00,159.91,160.05,159.87,159.98,2250700.0,129.5377,129.6511,129.5053,129.5944,2250700.0
2013-06-26 09:55:00,159.97,160.05,159.85,159.96,2163300.0,129.5863,129.6511,129.4891,129.5782,2163300.0
2013-06-26 10:00:00,159.96,160.11,159.91,159.92,2185700.0,129.5782,129.6997,129.5377,129.5458,2185700.0
2013-06-26 10:05:00,159.92,159.99,159.73,159.85,2278600.0,129.5458,129.6025,129.3919,129.4891,2278600.0
2013-06-26 10:10:00,159.85,159.88,159.71,159.79,1923000.0,129.4891,129.5134,129.3757,129.4405,1923000.0
2013-06-26 10:15:00,159.79,159.79,159.57,159.64,1847600.0,129.4405,129.4405,129.2623,129.319,1847600.0
2013-06-26 10:20:00,159.65,159.88,159.6,159.76,1605300.0,129.3271,129.5134,129.2866,129.4162,1605300.0
2013-06-26 10:25:00,159.76,159.82,159.61,159.65,1337100.0,129.4162,129.4648,129.2947,129.3271,1337100.0
2013-06-26 10:30:00,159.64,159.73,159.48,159.49,1991100.0,129.319,129.3919,129.1894,129.1975,1991100.0
2013-06-26 10:35:00,159.49,159.78,159.47,159.75,1518100.0,129.1975,129.4324,129.1813,129.4081,1518100.0
2013-06-26 10:40:00,159.75,159.87,159.69,159.81,1181800.0,129.4081,129.5053,129.3595,129.4567,1181800.0
2013-06-26 10:45:00,159.81,159.88,159.77,159.79,747900.0,129.4567,129.5134,129.4243,129.4405,747900.0
2013-06-26 10:50:00,159.8,159.83,159.74,159.77,575200.0,129.4486,129.4729,129.4,129.4243,575200.0
2013-06-26 10:55:00,159.77,159.78,159.55,159.57,1220900.0,129.4243,129.4324,129.2461,129.2623,1220900.0
2013-06-26 11:00:00,159.56,159.58,159.37,159.37,1697700.0,129.2542,129.2704,129.1003,129.1003,1697700.0
2013-06-26 11:05:00,159.38,159.42,159.25,159.38,2180900.0,129.1084,129.1408,129.0031,129.1084,2180900.0
2013-06-26 11:10:00,159.39,159.53,159.32,159.5,1592200.0,129.1165,129.2299,129.0598,129.2056,1592200.0
2013-06-26 11:15:00,159.5,159.72,159.48,159.57,1833800.0,129.2056,129.3838,129.1894,129.2623,1833800.0
2013-06-26 11:20:00,159.56,159.58,159.4,159.5,1726300.0,129.2542,129.2704,129.1246,129.2056,1726300.0
2013-06-26 11:25:00,159.49,159.51,159.38,159.46,1487000.0,129.1975,129.2137,129.1084,129.1732,1487000.0
2013-06-26 11:30:00,159.45,159.61,159.39,159.6,1502700.0,129.1651,129.2947,129.1165,129.2866,1502700.0
2013-06-26 11:35:00,159.6,159.62,159.31,159.46,1142600.0,129.2866,129.3028,129.0517,129.1732,1142600.0
2013-06-26 11:40:00,159.46,159.55,159.37,159.44,790900.0,129.1732,129.2461,129.1003,129.157,790900.0
2013-06-26 11:45:00,159.44,159.57,159.38,159.54,1075400.0,129.157,129.2623,129.1084,129.238,1075400.0
2013-06-26 11:50:00,159.55,159.58,159.49,159.49,613100.0,129.2461,129.2704,129.1975,129.1975,613100.0
2013-06-26 11:55:00,159.49,159.56,159.4,159.4,925600.0,129.1975,129.2542,129.1246,129.1246,925600.0
2013-06-26 12:00:00,159.4,159.75,159.38,159.71,1349300.0,129.1246,129.4081,129.1084,129.3757,1349300.0
2013-06-26 12:05:00,159.71,159.75,159.59,159.63,815500.0,129.3757,129.4081,129.2785,129.3109,815500.0
2013-06-26 12:10:00,159.63,159.77,159.61,159.73,502200.0,129.3109,129.4243,129.2947,129.3919,502200.0
2013-06-26 12:15:00,159.74,159.84,159.74,159.8,911200.0,129.4,129.481,129.4,129.4486,911200.0
2013-06-26 12:20:00,159.81,159.85,159.72,159.73,661300.0,129.4567,129.4891,129.3838,129.3919,661300.0
2013-06-26 12:25:00,159.74,159.85,159.74,159.82,489400.0,129.4,129.4891,129.4,129.4648,489400.0
2013-06-26 12:30:00,159.83,159.84,159.71,159.73,503200.0,129.4729,129.481,129.3757,129.3919,503200.0
2013-06-26 12:35:00,159.72,159.84,159.67,159.83,839800.0,129.3838,129.481,129.3433,129.4729,839800.0
2013-06-26 12:40:00,159.83,159.91,159.78,159.82,865700.0,129.4729,129.5377,129.4324,129.4648,865700.0
2013-06-26 12:45:00,159.83,159.84,159.77,159.79,383400.0,129.4729,129.481,129.4243,129.4405,383400.0
2013-06-26 12:50:00,159.79,159.85,159.77,159.78,330000.0,129.4405,129.4891,129.4243,129.4324,330000.0
2013-06-26 12:55:00,159.78,159.79,159.64,159.72,1125500.0,129.4324,129.4405,129.319,129.3838,1125500.0
2013-06-26 13:00:00,159.72,159.85,159.64,159.66,1013400.0,129.3838,129.4891,129.319,129.3352,1013400.0
2013-06-26 13:05:00,159.65,159.84,159.65,159.78,712900.0,129.3271,129.481,129.3271,129.4324,712900.0
2013-06-26 13:10:00,159.79,159.98,159.78,159.96,1094800.0,129.4405,129.5944,129.4324,129.5782,1094800.0
2013-06-26 13:15:00,159.97,160.03,159.94,159.97,1135000.0,129.5863,129.6349,129.562,129.5863,1135000.0
2013-06-26 13:20:00,159.98,160.03,159.92,160.01,727100.0,129.5944,129.6349,129.5458,129.6187,727100.0
2013-06-26 13:25:00,160.01,160.17,159.97,160.14,1652900.0,129.6187,129.7484,129.5863,129.724,1652900.0
2013-06-26 13:30:00,160.14,160.22,160.02,160.08,1393100.0,129.724,129.7889,129.6268,129.6754,1393100.0
2013-06-26 13:35:00,160.08,160.18,160.07,160.09,804300.0,129.6754,129.7565,129.6673,129.6835,804300.0
2013-06-26 13:40:00,160.09,160.09,159.94,160.0,1053200.0,129.6835,129.6835,129.562,129.6106,1053200.0
2013-06-26 13:45:00,159.97,160.13,159.97,160.03,763600.0,129.5863,129.7159,129.5863,129.6349,763600.0
2013-06-26 13:50:00,160.03,160.11,159.98,160.06,908600.0,129.6349,129.6997,129.5944,129.6592,908600.0
2013-06-26 13:55:00,160.06,160.1,160.04,160.05,531200.0,129.6592,129.6916,129.643,129.6511,531200.0
2013-06-26 14:00:00,160.05,160.18,160.03,160.06,1374900.0,129.6511,129.7565,129.6349,129.6592,1374900.0
2013-06-26 14:05:00,160.07,160.1,159.95,160.06,1091700.0,129.6673,129.6916,129.5701,129.6592,1091700.0
2013-06-26 14:10:00,160.05,160.07,159.97,160.0,457700.0,129.6511,129.6673,129.5863,129.6106,457700.0
2013-06-26 14:15:00,160.0,160.11,160.0,160.08,510500.0,129.6106,129.6997,129.6106,129.6754,510500.0
2013-06-26 14:20:00,160.08,160.19,160.08,160.16,508000.0,129.6754,129.7646,129.6754,129.7403,508000.0
2013-06-26 14:25:00,160.17,160.27,160.15,160.24,971400.0,129.7484,129.8294,129.7321,129.8051,971400.0
2013-06-26 14:30:00,160.24,160.26,160.09,160.13,1213900.0,129.8051,129.8213,129.6835,129.7159,1213900.0
2013-06-26 14:35:00,160.14,160.21,160.09,160.16,866100.0,129.724,129.7808,129.6835,129.7403,866100.0
2013-06-26 14:40:00,160.16,160.25,160.12,160.21,710000.0,129.7403,129.8132,129.7078,129.7808,710000.0
2013-06-26 14:45:00,160.22,160.23,160.13,160.23,621800.0,129.7889,129.797,129.7159,129.797,621800.0
2013-06-26 14:50:00,160.22,160.26,160.17,160.25,545800.0,129.7889,129.8213,129.7484,129.8132,545800.0
2013-06-26 14:55:00,160.25,160.35,160.22,160.24,1571700.0,129.8132,129.8942,129.7889,129.8051,1571700.0
2013-06-26 15:00:00,160.24,160.5,160.23,160.35,3992600.0,129.8051,130.0157,129.797,129.8942,3992600.0
2013-06-26 15:05:00,160.36,160.46,160.33,160.35,1483200.0,129.9023,129.9833,129.878,129.8942,1483200.0
2013-06-26 15:10:00,160.35,160.42,160.33,160.41,1290000.0,129.8942,129.9509,129.878,129.9428,1290000.0
2013-06-26 15:15:00,160.42,160.46,160.34,160.41,1067100.0,129.9509,129.9833,129.8861,129.9428,1067100.0
2013-06-26 15:20:00,160.41,160.46,160.34,160.39,1312500.0,129.9428,129.9833,129.8861,129.9266,1312500.0
2013-06-26 15:25:00,160.38,160.39,160.26,160.36,2058300.0,129.9185,129.9266,129.8213,129.9023,2058300.0
2013-06-26 15:30:00,160.36,160.4,160.32,160.36,933200.0,129.9023,129.9347,129.8699,129.9023,933200.0
2013-06-26 15:35:00,160.36,160.42,160.3,160.39,1185600.0,129.9023,129.9509,129.8537,129.9266,1185600.0
2013-06-26 15:40:00,160.41,160.46,160.14,160.2,2491500.0,129.9428,129.9833,129.724,129.7727,2491500.0
2013-06-26 15:45:00,160.2,160.29,160.09,160.28,3437100.0,129.7727,129.8456,129.6835,129.8375,3437100.0
2013-06-26 15:50:00,160.28,160.35,160.23,160.33,3048400.0,129.8375,129.8942,129.797,129.878,3048400.0
2013-06-26 15:55:00,160.33,160.34,160.08,160.14,8825600.0,129.878,129.8861,129.6754,129.724,8825600.0
2013-06-27 09:30:00,161.1,161.21,161.06,161.13,4309700.0,130.5017,130.5908,130.4693,130.526,4309700.0
2013-06-27 09:35:00,161.13,161.3,161.05,161.26,3321700.0,130.526,130.6637,130.4612,130.6313,3321700.0
2013-06-27 09:40:00,161.26,161.35,161.22,161.23,2588500.0,130.6313,130.7042,130.5989,130.607,2588500.0
2013-06-27 09:45:00,161.24,161.43,161.24,161.36,2963100.0,130.6151,130.769,130.6151,130.7123,2963100.0
2013-06-27 09:50:00,161.37,161.46,161.34,161.45,1632700.0,130.7204,130.7933,130.6961,130.7852,1632700.0
2013-06-27 09:55:00,161.44,161.53,161.42,161.47,2160600.0,130.7771,130.85,130.7609,130.8014,2160600.0
2013-06-27 10:00:00,161.47,161.58,161.18,161.19,4354700.0,130.8014,130.8905,130.5665,130.5746,4354700.0
2013-06-27 10:05:00,161.2,161.32,161.14,161.29,2102800.0,130.5827,130.6799,130.5341,130.6556,2102800.0
2013-06-27 10:10:00,161.29,161.36,161.22,161.31,1490300.0,130.6556,130.7123,130.5989,130.6718,1490300.0
2013-06-27 10:15:00,161.32,161.44,161.2,161.35,2092300.0,130.6799,130.7771,130.5827,130.7042,2092300.0
2013-06-27 10:20:00,161.36,161.5,161.35,161.47,1469200.0,130.7123,130.8257,130.7042,130.8014,1469200.0
2013-06-27 10:25:00,161.47,161.6,161.44,161.56,1708000.0,130.8014,130.9067,130.7771,130.8743,1708000.0
2013-06-27 10:30:00,161.56,161.79,161.55,161.74,3332800.0,130.8743,131.0607,130.8662,131.0202,3332800.0
2013-06-27 10:35:00,161.75,161.82,161.69,161.73,2205100.0,131.0283,131.085,130.9797,131.0121,2205100.0
2013-06-27 10:40:00,161.72,161.81,161.56,161.59,2888100.0,131.004,131.0769,130.8743,130.8986,2888100.0
2013-06-27 10:45:00,161.59,161.63,161.46,161.51,1674800.0,130.8986,130.931,130.7933,130.8338,1674800.0
2013-06-27 10:50:00,161.51,161.7,161.5,161.66,1331400.0,130.8338,130.9878,130.8257,130.9554,1331400.0
2013-06-27 10:55:00,161.66,161.72,161.54,161.55,1221900.0,130.9554,131.004,130.8581,130.8662,1221900.0
2013-06-27 11:00:00,161.56,161.8,161.53,161.77,1441100.0,130.8743,131.0688,130.85,131.0445,1441100.0
2013-06-27 11:05:00,161.79,161.79,161.5,161.51,1284000.0,131.0607,131.0607,130.8257,130.8338,1284000.0
2013-06-27 11:10:00,161.52,161.53,161.33,161.34,1797000.0,130.8419,130.85,130.688,130.6961,1797000.0
2013-06-27 11:15:00,161.34,161.47,161.33,161.39,1088200.0,130.6961,130.8014,130.688,130.7366,1088200.0
2013-06-27 11:20:00,161.38,161.44,161.23,161.28,1902600.0,130.7285,130.7771,130.607,130.6475,1902600.0
2013-06-27 11:25:00,161.28,161.38,161.26,161.28,1213700.0,130.6475,130.7285,130.6313,130.6475,1213700.0
2013-06-27 11:30:00,161.29,161.41,161.25,161.35,1178200.0,130.6556,130.7528,130.6232,130.7042,1178200.0
2013-06-27 11:35:00,161.35,161.38,161.29,161.34,577800.0,130.7042,130.7285,130.6556,130.6961,577800.0
2013-06-27 11:40:00,161.33,161.46,161.33,161.37,808400.0,130.688,130.7933,130.688,130.7204,808400.0
2013-06-27 11:45:00,161.38,161.43,161.36,161.43,563400.0,130.7285,130.769,130.7123,130.769,563400.0
2013-06-27 11:50:00,161.42,161.51,161.39,161.51,681400.0,130.7609,130.8338,130.7366,130.8338,681400.0
2013-06-27 11:55:00,161.51,161.52,161.43,161.49,997900.0,130.8338,130.8419,130.769,130.8176,997900.0
2013-06-27 12:00:00,161.49,161.53,161.26,161.28,1382200.0,130.8176,130.85,130.6313,130.6475,1382200.0
2013-06-27 12:05:00,161.28,161.35,161.04,161.13,2130500.0,130.6475,130.7042,130.4531,130.526,2130500.0
2013-06-27 12:10:00,161.13,161.24,161.1,161.2,1648300.0,130.526,130.6151,130.5017,130.5827,1648300.0
2013-06-27 12:15:00,161.2,161.26,161.17,161.2,765900.0,130.5827,130.6313,130.5584,130.5827,765900.0
2013-06-27 12:20:00,161.2,161.45,161.07,161.1,1218600.0,130.5827,130.7852,130.4774,130.5017,1218600.0
2013-06-27 12:25:00,161.1,161.1,160.95,161.08,1591300.0,130.5017,130.5017,130.3802,130.4855,1591300.0
2013-06-27 12:30:00,161.08,161.2,161.06,161.2,580900.0,130.4855,130.5827,130.4693,130.5827,580900.0
2013-06-27 12:35:00,161.19,161.22,161.13,161.21,452400.0,130.5746,130.5989,130.526,130.5908,452400.0
2013-06-27 12:40:00,161.21,161.35,161.19,161.25,655300.0,130.5908,130.7042,130.5746,130.6232,655300.0
2013-06-27 12:45:00,161.26,161.26,161.15,161.19,812300.0,130.6313,130.6313,130.5422,130.5746,812300.0
2013-06-27 12:50:00,161.19,161.21,161.15,161.21,374100.0,130.5746,130.5908,130.5422,130.5908,374100.0
2013-06-27 12:55:00,161.21,161.36,161.21,161.26,887100.0,130.5908,130.7123,130.5908,130.6313,887100.0
2013-06-27 13:00:00,161.26,161.54,161.19,161.46,1956100.0,130.6313,130.8581,130.5746,130.7933,1956100.0
2013-06-27 13:05:00,161.45,161.47,161.36,161.4,874400.0,130.7852,130.8014,130.7123,130.7447,874400.0
2013-06-27 13:10:00,161.4,161.51,161.37,161.39,634900.0,130.7447,130.8338,130.7204,130.7366,634900.0
2013-06-27 13:15:00,161.4,161.49,161.37,161.46,515400.0,130.7447,130.8176,130.7204,130.7933,515400.0
2013-06-27 13:20:00,161.47,161.47,161.35,161.42,380000.0,130.8014,130.8014,130.7042,130.7609,380000.0
2013-06-27 13:25:00,161.42,161.52,161.39,161.44,793000.0,130.7609,130.8419,130.7366,130.7771,793000.0
2013-06-27 13:30:00,161.44,161.6,161.44,161.59,826000.0,130.7771,130.9067,130.7771,130.8986,826000.0
2013-06-27 13:35:00,161.59,161.66,161.55,161.58,999500.0,130.8986,130.9554,130.8662,130.8905,999500.0
2013-06-27 13:40:00,161.58,161.62,161.51,161.51,548200.0,130.8905,130.9229,130.8338,130.8338,548200.0
2013-06-27 13:45:00,161.51,161.63,161.51,161.61,796300.0,130.8338,130.931,130.8338,130.9148,796300.0
2013-06-27 13:50:00,161.61,161.63,161.52,161.55,732500.0,130.9148,130.931,130.8419,130.8662,732500.0
2013-06-27 13:55:00,161.55,161.55,161.24,161.27,1432100.0,130.8662,130.8662,130.6151,130.6394,1432100.0
2013-06-27 14:00:00,161.27,161.29,161.17,161.27,1962800.0,130.6394,130.6556,130.5584,130.6394,1962800.0
2013-06-27 14:05:00,161.26,161.3,161.12,161.18,1429800.0,130.6313,130.6637,130.5179,130.5665,1429800.0
2013-06-27 14:10:00,161.17,161.25,161.1,161.21,1601500.0,130.5584,130.6232,130.5017,130.5908,1601500.0
2013-06-27 14:15:00,161.2,161.25,161.15,161.23,746700.0,130.5827,130.6232,130.5422,130.607,746700.0
2013-06-27 14:20:00,161.24,161.3,161.18,161.18,789800.0,130.6151,130.6637,130.5665,130.5665,789800.0
2013-06-27 14:25:00,161.19,161.34,161.14,161.33,1119700.0,130.5746,130.6961,130.5341,130.688,1119700.0
2013-06-27 14:30:00,161.32,161.47,161.31,161.36,1005500.0,130.6799,130.8014,130.6718,130.7123,1005500.0
2013-06-27 14:35:00,161.36,161.41,161.29,161.3,764300.0,130.7123,130.7528,130.6556,130.6637,764300.0
2013-06-27 14:40:00,161.29,161.4,161.19,161.2,932000.0,130.6556,130.7447,130.5746,130.5827,932000.0
2013-06-27 14:45:00,161.19,161.42,161.1,161.24,1376100.0,130.5746,130.7609,130.5017,130.6151,1376100.0
2013-06-27 14:50:00,161.23,161.32,161.22,161.23,472500.0,130.607,130.6799,130.5989,130.607,472500.0
2013-06-27 14:55:00,161.23,161.29,161.19,161.23,577000.0,130.607,130.6556,130.5746,130.607,577000.0
2013-06-27 15:00:00,161.23,161.26,161.13,161.17,1096700.0,130.607,130.6313,130.526,130.5584,1096700.0
2013-06-27 15:05:00,161.17,161.22,161.06,161.14,1886800.0,130.5584,130.5989,130.4693,130.5341,1886800.0
2013-06-27 15:10:00,161.13,161.3,161.11,161.29,1488600.0,130.526,130.6637,130.5098,130.6556,1488600.0
2013-06-27 15:15:00,161.28,161.33,161.25,161.27,897900.0,130.6475,130.688,130.6232,130.6394,897900.0
2013-06-27 15:20:00,161.27,161.3,161.2,161.3,1004300.0,130.6394,130.6637,130.5827,130.6637,1004300.0
2013-06-27 15:25:00,161.29,161.4,161.27,161.39,1044400.0,130.6556,130.7447,130.6394,130.7366,1044400.0
2013-06-27 15:30:00,161.38,161.42,161.23,161.25,1404000.0,130.7285,130.7609,130.607,130.6232,1404000.0
2013-06-27 15:35:00,161.25,161.28,161.18,161.26,1375500.0,130.6232,130.6475,130.5665,130.6313,1375500.0
2013-06-27 15:40:00,161.26,161.32,161.18,161.2,1432300.0,130.6313,130.6799,130.5665,130.5827,1432300.0
2013-06-27 15:45:00,161.2,161.29,161.15,161.2,1923700.0,130.5827,130.6556,130.5422,130.5827,1923700.0
2013-06-27 15:50:00,161.19,161.28,161.16,161.28,2669000.0,130.5746,130.6475,130.5503,130.6475,2669000.0
2013-06-27 15:55:00,161.28,161.28,161.09,161.13,5819600.0,130.6475,130.6475,130.4936,130.526,5819600.0
2013-06-28 09:30:00,160.62,160.72,160.54,160.63,3442400.0,130.1129,130.1939,130.0481,130.121,3442400.0
2013-06-28 09:35:00,160.63,160.8,160.58,160.75,2058000.0,130.121,130.2587,130.0805,130.2182,2058000.0
2013-06-28 09:40:00,160.75,160.83,160.57,160.62,2319100.0,130.2182,130.283,130.0724,130.1129,2319100.0
2013-06-28 09:45:00,160.63,160.73,160.3,160.41,3579600.0,130.121,130.202,129.8537,129.9428,3579600.0
2013-06-28 09:50:00,160.41,160.44,160.2,160.24,2107700.0,129.9428,129.9671,129.7727,129.8051,2107700.0
2013-06-28 09:55:00,160.25,160.33,159.98,160.02,3311800.0,129.8132,129.878,129.5944,129.6268,3311800.0
2013-06-28 10:00:00,160.02,160.28,160.02,160.2,2750200.0,129.6268,129.8375,129.6268,129.7727,2750200.0
2013-06-28 10:05:00,160.2,160.22,159.86,160.2,2842200.0,129.7727,129.7889,129.4972,129.7727,2842200.0
2013-06-28 10:10:00,160.2,160.24,160.04,160.23,1958400.0,129.7727,129.8051,129.643,129.797,1958400.0
2013-06-28 10:15:00,160.22,160.36,160.19,160.3,2297400.0,129.7889,129.9023,129.7646,129.8537,2297400.0
2013-06-28 10:20:00,160.31,160.38,160.25,160.35,1646900.0,129.8618,129.9185,129.8132,129.8942,1646900.0
2013-06-28 10:25:00,160.35,160.45,160.28,160.43,1388500.0,129.8942,129.9752,129.8375,129.959,1388500.0
2013-06-28 10:30:00,160.42,160.61,160.42,160.55,1591500.0,129.9509,130.1048,129.9509,130.0562,1591500.0
2013-06-28 10:35:00,160.54,160.86,160.54,160.78,1980300.0,130.0481,130.3073,130.0481,130.2425,1980300.0
2013-06-28 10:40:00,160.77,160.81,160.63,160.74,1224800.0,130.2344,130.2668,130.121,130.2101,1224800.0
2013-06-28 10:45:00,160.73,160.75,160.57,160.61,1211400.0,130.202,130.2182,130.0724,130.1048,1211400.0
2013-06-28 10:50:00,160.61,160.83,160.61,160.83,1216500.0,130.1048,130.283,130.1048,130.283,1216500.0
2013-06-28 10:55:00,160.82,161.06,160.82,160.95,2155300.0,130.2749,130.4693,130.2749,130.3802,2155300.0
2013-06-28 11:00:00,160.96,161.21,160.9,161.19,1976800.0,130.3883,130.5908,130.3397,130.5746,1976800.0
2013-06-28 11:05:00,161.19,161.36,161.18,161.23,2021800.0,130.5746,130.7123,130.5665,130.607,2021800.0
2013-06-28 11:10:00,161.24,161.39,161.24,161.27,1824700.0,130.6151,130.7366,130.6151,130.6394,1824700.0
2013-06-28 11:15:00,161.28,161.33,161.15,161.18,1144700.0,130.6475,130.688,130.5422,130.5665,1144700.0
2013-06-28 11:20:00,161.18,161.2,161.07,161.09,998600.0,130.5665,130.5827,130.4774,130.4936,998600.0
2013-06-28 11:25:00,161.09,161.1,160.91,160.94,1838600.0,130.4936,130.5017,130.3478,130.3721,1838600.0
2013-06-28 11:30:00,160.95,161.13,160.92,160.94,1801100.0,130.3802,130.526,130.3559,130.3721,1801100.0
2013-06-28 11:35:00,160.93,161.09,160.87,161.04,1769000.0,130.364,130.4936,130.3154,130.4531,1769000.0
2013-06-28 11:40:00,161.05,161.05,160.82,160.98,1693500.0,130.4612,130.4612,130.2749,130.4045,1693500.0
2013-06-28 11:45:00,160.98,161.23,160.94,161.19,1053400.0,130.4045,130.607,130.3721,130.5746,1053400.0
2013-06-28 11:50:00,161.2,161.21,161.04,161.15,691700.0,130.5827,130.5908,130.4531,130.5422,691700.0
2013-06-28 11:55:00,161.15,161.16,161.06,161.13,625300.0,130.5422,130.5503,130.4693,130.526,625300.0
2013-06-28 12:00:00,161.12,161.14,160.87,160.92,724800.0,130.5179,130.5341,130.3154,130.3559,724800.0
2013-06-28 12:05:00,160.92,160.94,160.74,160.77,1587800.0,130.3559,130.3721,130.2101,130.2344,1587800.0
2013-06-28 12:10:00,160.76,160.83,160.6,160.81,1874600.0,130.2263,130.283,130.0967,130.2668,1874600.0
2013-06-28 12:15:00,160.8,160.81,160.63,160.64,967400.0,130.2587,130.2668,130.121,130.1291,967400.0
2013-06-28 12:20:00,160.64,160.68,160.49,160.63,1467400.0,130.1291,130.1615,130.0076,130.121,1467400.0
2013-06-28 12:25:00,160.63,160.77,160.58,160.75,627000.0,130.121,130.2344,130.0805,130.2182,627000.0
2013-06-28 12:30:00,160.75,160.78,160.63,160.75,768700.0,130.2182,130.2425,130.121,130.2182,768700.0
2013-06-28 12:35:00,160.74,160.91,160.74,160.89,724900.0,130.2101,130.3478,130.2101,130.3316,724900.0
2013-06-28 12:40:00,160.9,160.91,160.79,160.84,689000.0,130.3397,130.3478,130.2506,130.2911,689000.0
2013-06-28 12:45:00,160.85,160.95,160.8,160.9,707800.0,130.2992,130.3802,130.2587,130.3397,707800.0
2013-06-28 12:50:00,160.9,161.28,160.84,160.97,943200.0,130.3397,130.6475,130.2911,130.3964,943200.0
2013-06-28 12:55:00,160.97,161.02,160.83,160.87,717300.0,130.3964,130.4369,130.283,130.3154,717300.0
2013-06-28 13:00:00,160.86,160.87,160.75,160.82,613500.0,130.3073,130.3154,130.2182,130.2749,613500.0
2013-06-28 13:05:00,160.83,160.96,160.81,160.94,820000.0,130.283,130.3883,130.2668,130.3721,820000.0
2013-06-28 13:10:00,160.95,161.09,160.9,160.98,824400.0,130.3802,130.4936,130.3397,130.4045,824400.0
2013-06-28 13:15:00,160.98,161.16,160.97,161.11,729600.0,130.4045,130.5503,130.3964,130.5098,729600.0
2013-06-28 13:20:00,161.11,161.14,161.02,161.09,453500.0,130.5098,130.5341,130.4369,130.4936,453500.0
2013-06-28 13:25:00,161.1,161.11,160.97,161.0,417500.0,130.5017,130.5098,130.3964,130.4207,417500.0
2013-06-28 13:30:00,161.0,161.09,161.0,161.07,415100.0,130.4207,130.4936,130.4207,130.4774,415100.0
2013-06-28 13:35:00,161.07,161.15,161.04,161.05,614600.0,130.4774,130.5422,130.4531,130.4612,614600.0
2013-06-28 13:40:00,161.05,161.12,160.95,161.11,1358600.0,130.4612,130.5179,130.3802,130.5098,1358600.0
2013-06-28 13:45:00,161.11,161.14,161.07,161.07,596000.0,130.5098,130.5341,130.4774,130.4774,596000.0
2013-06-28 13:50:00,161.06,161.2,161.03,161.19,841800.0,130.4693,130.5827,130.445,130.5746,841800.0
2013-06-28 13:55:00,161.19,161.28,161.17,161.22,1066900.0,130.5746,130.6475,130.5584,130.5989,1066900.0
2013-06-28 14:00:00,161.22,161.29,161.21,161.25,714900.0,130.5989,130.6556,130.5908,130.6232,714900.0
2013-06-28 14:05:00,161.25,161.38,161.24,161.35,1737400.0,130.6232,130.7285,130.6151,130.7042,1737400.0
2013-06-28 14:10:00,161.36,161.4,161.28,161.28,1300300.0,130.7123,130.7447,130.6475,130.6475,1300300.0
2013-06-28 14:15:00,161.29,161.3,161.21,161.22,745500.0,130.6556,130.6637,130.5908,130.5989,745500.0
2013-06-28 14:20:00,161.22,161.22,161.08,161.12,1808800.0,130.5989,130.5989,130.4855,130.5179,1808800.0
2013-06-28 14:25:00,161.13,161.21,161.12,161.15,1051000.0,130.526,130.5908,130.5179,130.5422,1051000.0
2013-06-28 14:30:00,161.14,161.23,161.14,161.2,645100.0,130.5341,130.607,130.5341,130.5827,645100.0
2013-06-28 14:35:00,161.21,161.26,161.16,161.2,769200.0,130.5908,130.6313,130.5503,130.5827,769200.0
2013-06-28 14:40:00,161.2,161.24,160.99,161.02,3020500.0,130.5827,130.6151,130.4126,130.4369,3020500.0
2013-06-28 14:45:00,161.03,161.14,161.03,161.11,1133700.0,130.445,130.5341,130.445,130.5098,1133700.0
2013-06-28 14:50:00,161.11,161.19,161.08,161.14,1020100.0,130.5098,130.5746,130.4855,130.5341,1020100.0
2013-06-28 14:55:00,161.14,161.15,161.01,161.12,1293700.0,130.5341,130.5422,130.4288,130.5179,1293700.0
2013-06-28 15:00:00,161.12,161.12,160.81,160.82,1938100.0,130.5179,130.5179,130.2668,130.2749,1938100.0
2013-06-28 15:05:00,160.82,160.87,160.74,160.78,2650800.0,130.2749,130.3154,130.2101,130.2425,2650800.0
2013-06-28 15:10:00,160.78,160.87,160.71,160.84,1721200.0,130.2425,130.3154,130.1858,130.2911,1721200.0
2013-06-28 15:15:00,160.87,161.04,160.85,161.01,1663400.0,130.3154,130.4531,130.2992,130.4288,1663400.0
2013-06-28 15:20:00,161.02,161.1,160.94,161.03,1201000.0,130.4369,130.5017,130.3721,130.445,1201000.0
2013-06-28 15:25:00,161.03,161.17,160.97,161.17,1272400.0,130.445,130.5584,130.3964,130.5584,1272400.0
2013-06-28 15:30:00,161.17,161.37,161.16,161.32,2239900.0,130.5584,130.7204,130.5503,130.6799,2239900.0
2013-06-28 15:35:00,161.32,161.36,161.22,161.28,1289300.0,130.6799,130.7123,130.5989,130.6475,1289300.0
2013-06-28 15:40:00,161.29,161.37,161.16,161.19,2287400.0,130.6556,130.7204,130.5503,130.5746,2287400.0
2013-06-28 15:45:00,161.18,161.21,160.97,160.97,3040700.0,130.5665,130.5908,130.3964,130.3964,3040700.0
2013-06-28 15:50:00,160.98,161.05,160.86,160.88,3731900.0,130.4045,130.4612,130.3073,130.3235,3731900.0
2013-06-28 15:55:00,160.87,160.87,160.07,160.2,11371700.0,130.3154,130.3154,129.6673,129.7727,11371700.0
2013-07-01 09:30:00,161.25,161.7,161.16,161.59,5085500.0,130.6232,130.9878,130.5503,130.8986,5085500.0
2013-07-01 09:35:00,161.6,161.74,161.55,161.6,2481000.0,130.9067,131.0202,130.8662,130.9067,2481000.0
2013-07-01 09:40:00,161.59,161.71,161.54,161.67,2006900.0,130.8986,130.9959,130.8581,130.9635,2006900.0
2013-07-01 09:45:00,161.67,161.77,161.49,161.75,3467400.0,130.9635,131.0445,130.8176,131.0283,3467400.0
2013-07-01 09:50:00,161.76,161.85,161.73,161.85,2259300.0,131.0364,131.1093,131.0121,131.1093,2259300.0
2013-07-01 09:55:00,161.84,161.97,161.83,161.85,2624700.0,131.1012,131.2065,131.0931,131.1093,2624700.0
2013-07-01 10:00:00,161.88,162.27,161.8,162.23,5057400.0,131.1336,131.4495,131.0688,131.4171,5057400.0
2013-07-01 10:05:00,162.23,162.37,162.22,162.27,2671400.0,131.4171,131.5305,131.409,131.4495,2671400.0
2013-07-01 10:10:00,162.27,162.41,162.23,162.4,1539700.0,131.4495,131.5629,131.4171,131.5548,1539700.0
2013-07-01 10:15:00,162.4,162.44,162.28,162.31,1442100.0,131.5548,131.5872,131.4576,131.4819,1442100.0
2013-07-01 10:20:00,162.32,162.34,162.2,162.22,1658000.0,131.49,131.5062,131.3928,131.409,1658000.0
2013-07-01 10:25:00,162.23,162.27,162.17,162.2,1301500.0,131.4171,131.4495,131.3685,131.3928,1301500.0
2013-07-01 10:30:00,162.2,162.29,162.18,162.25,1525300.0,131.3928,131.4657,131.3766,131.4333,1525300.0
2013-07-01 10:35:00,162.24,162.27,162.02,162.07,1521500.0,131.4252,131.4495,131.247,131.2875,1521500.0
2013-07-01 10:40:00,162.07,162.18,162.05,162.15,1152900.0,131.2875,131.3766,131.2713,131.3523,1152900.0
2013-07-01 10:45:00,162.15,162.25,162.1,162.25,1124800.0,131.3523,131.4333,131.3118,131.4333,1124800.0
2013-07-01 10:50:00,162.25,162.29,162.23,162.24,911900.0,131.4333,131.4657,131.4171,131.4252,911900.0
2013-07-01 10:55:00,162.25,162.29,162.09,162.1,1147600.0,131.4333,131.4657,131.3037,131.3118,1147600.0
2013-07-01 11:00:00,162.1,162.23,162.08,162.14,932300.0,131.3118,131.4171,131.2956,131.3442,932300.0
2013-07-01 11:05:00,162.14,162.32,162.13,162.31,1020600.0,131.3442,131.49,131.3361,131.4819,1020600.0
2013-07-01 11:10:00,162.31,162.33,162.23,162.31,877300.0,131.4819,131.4981,131.4171,131.4819,877300.0
2013-07-01 11:15:00,162.3,162.39,162.23,162.36,713800.0,131.4738,131.5467,131.4171,131.5224,713800.0
2013-07-01 11:20:00,162.36,162.38,162.26,162.37,868600.0,131.5224,131.5386,131.4414,131.5305,868600.0
2013-07-01 11:25:00,162.37,162.37,162.25,162.27,826300.0,131.5305,131.5305,131.4333,131.4495,826300.0
2013-07-01 11:30:00,162.27,162.39,162.26,162.39,964600.0,131.4495,131.5467,131.4414,131.5467,964600.0
2013-07-01 11:35:00,162.38,162.41,162.2,162.23,1327000.0,131.5386,131.5629,131.3928,131.4171,1327000.0
2013-07-01 11:40:00,162.24,162.27,162.14,162.23,1166300.0,131.4252,131.4495,131.3442,131.4171,1166300.0
2013-07-01 11:45:00,162.23,162.34,162.23,162.3,819000.0,131.4171,131.5062,131.4171,131.4738,819000.0
2013-07-01 11:50:00,162.3,162.35,162.27,162.3,1134300.0,131.4738,131.5143,131.4495,131.4738,1134300.0
2013-07-01 11:55:00,162.29,162.4,162.28,162.37,732400.0,131.4657,131.5548,131.4576,131.5305,732400.0
2013-07-01 12:00:00,162.38,162.44,162.33,162.4,827200.0,131.5386,131.5872,131.4981,131.5548,827200.0
2013-07-01 12:05:00,162.41,162.42,162.31,162.41,783600.0,131.5629,131.571,131.4819,131.5629,783600.0
2013-07-01 12:10:00,162.41,162.44,162.35,162.38,735100.0,131.5629,131.5872,131.5143,131.5386,735100.0
2013-07-01 12:15:00,162.38,162.48,162.3,162.3,1173400.0,131.5386,131.6196,131.4738,131.4738,1173400.0
2013-07-01 12:20:00,162.3,162.33,162.16,162.16,1283400.0,131.4738,131.4981,131.3604,131.3604,1283400.0
2013-07-01 12:25:00,162.17,162.2,162.08,162.12,1229700.0,131.3685,131.3928,131.2956,131.328,1229700.0
2013-07-01 12:30:00,162.12,162.2,162.07,162.17,631700.0,131.328,131.3928,131.2875,131.3685,631700.0
2013-07-01 12:35:00,162.16,162.27,162.16,162.22,678100.0,131.3604,131.4495,131.3604,131.409,678100.0
2013-07-01 12:40:00,162.22,162.26,162.18,162.2,485600.0,131.409,131.4414,131.3766,131.3928,485600.0
2013-07-01 12:45:00,162.19,162.3,162.14,162.24,504900.0,131.3847,131.4738,131.3442,131.4252,504900.0
2013-07-01 12:50:00,162.25,162.29,162.19,162.22,635700.0,131.4333,131.4657,131.3847,131.409,635700.0
2013-07-01 12:55:00,162.21,162.24,162.15,162.17,532700.0,131.4009,131.4252,131.3523,131.3685,532700.0
2013-07-01 13:00:00,162.17,162.2,162.08,162.17,891800.0,131.3685,131.3928,131.2956,131.3685,891800.0
2013-07-01 13:05:00,162.16,162.19,162.1,162.1,726900.0,131.3604,131.3847,131.3118,131.3118,726900.0
2013-07-01 13:10:00,162.11,162.16,162.06,162.09,885300.0,131.3199,131.3604,131.2794,131.3037,885300.0
2013-07-01 13:15:00,162.1,162.17,162.08,162.15,738700.0,131.3118,131.3685,131.2956,131.3523,738700.0
2013-07-01 13:20:00,162.15,162.2,162.1,162.18,727700.0,131.3523,131.3928,131.3118,131.3766,727700.0
2013-07-01 13:25:00,162.19,162.27,162.17,162.2,717100.0,131.3847,131.4495,131.3685,131.3928,717100.0
2013-07-01 13:30:00,162.19,162.23,162.11,162.12,560600.0,131.3847,131.4171,131.3199,131.328,560600.0
2013-07-01 13:35:00,162.11,162.15,162.09,162.12,634200.0,131.3199,131.3523,131.3037,131.328,634200.0
2013-07-01 13:40:00,162.12,162.15,161.89,161.92,1436500.0,131.328,131.3523,131.1417,131.166,1436500.0
2013-07-01 13:45:00,161.92,161.97,161.89,161.89,940800.0,131.166,131.2065,131.1417,131.1417,940800.0
2013-07-01 13:50:00,161.89,161.93,161.81,161.86,1378400.0,131.1417,131.1741,131.0769,131.1174,1378400.0
2013-07-01 13:55:00,161.86,161.87,161.7,161.71,1349700.0,131.1174,131.1255,130.9878,130.9959,1349700.0
2013-07-01 14:00:00,161.7,161.84,161.69,161.8,945000.0,130.9878,131.1012,130.9797,131.0688,945000.0
2013-07-01 14:05:00,161.8,161.92,161.76,161.89,1072900.0,131.0688,131.166,131.0364,131.1417,1072900.0
2013-07-01 14:10:00,161.88,161.89,161.69,161.7,849200.0,131.1336,131.1417,130.9797,130.9878,849200.0
2013-07-01 14:15:00,161.7,161.73,161.65,161.7,975600.0,130.9878,131.0121,130.9472,130.9878,975600.0
2013-07-01 14:20:00,161.7,161.7,161.51,161.52,1623300.0,130.9878,130.9878,130.8338,130.8419,1623300.0
2013-07-01 14:25:00,161.53,161.73,161.51,161.73,1378700.0,130.85,131.0121,130.8338,131.0121,1378700.0
2013-07-01 14:30:00,161.72,161.74,161.63,161.63,888700.0,131.004,131.0202,130.931,130.931,888700.0
2013-07-01 14:35:00,161.64,161.7,161.56,161.62,567600.0,130.9391,130.9878,130.8743,130.9229,567600.0
2013-07-01 14:40:00,161.62,161.8,161.56,161.79,934500.0,130.9229,131.0688,130.8743,131.0607,934500.0
2013-07-01 14:45:00,161.79,161.81,161.68,161.69,928700.0,131.0607,131.0769,130.9716,130.9797,928700.0
2013-07-01 14:50:00,161.68,161.84,161.67,161.82,831200.0,130.9716,131.1012,130.9635,131.085,831200.0
2013-07-01 14:55:00,161.83,161.92,161.81,161.83,1314900.0,131.0931,131.166,131.0769,131.0931,1314900.0
2013-07-01 15:00:00,161.83,161.99,161.82,161.95,1221400.0,131.0931,131.2227,131.085,131.1903,1221400.0
2013-07-01 15:05:00,161.95,161.99,161.88,161.91,989000.0,131.1903,131.2227,131.1336,131.1579,989000.0
2013-07-01 15:10:00,161.91,161.92,161.78,161.83,930600.0,131.1579,131.166,131.0526,131.0931,930600.0
2013-07-01 15:15:00,161.83,161.84,161.65,161.67,1303800.0,131.0931,131.1012,130.9472,130.9635,1303800.0
2013-07-01 15:20:00,161.66,161.74,161.57,161.66,1917300.0,130.9554,131.0202,130.8824,130.9554,1917300.0
2013-07-01 15:25:00,161.65,161.7,161.5,161.52,1718200.0,130.9472,130.9878,130.8257,130.8419,1718200.0
2013-07-01 15:30:00,161.51,161.52,161.32,161.42,3318700.0,130.8338,130.8419,130.6799,130.7609,3318700.0
2013-07-01 15:35:00,161.43,161.47,161.21,161.28,1970800.0,130.769,130.8014,130.5908,130.6475,1970800.0
2013-07-01 15:40:00,161.27,161.29,161.13,161.18,2195900.0,130.6394,130.6556,130.526,130.5665,2195900.0
2013-07-01 15:45:00,161.2,161.3,161.12,161.18,2680600.0,130.5827,130.6637,130.5179,130.5665,2680600.0
2013-07-01 15:50:00,161.17,161.27,161.08,161.27,2693200.0,130.5584,130.6394,130.4855,130.6394,2693200.0
2013-07-01 15:55:00,161.26,161.45,161.25,161.35,6337100.0,130.6313,130.7852,130.6232,130.7042,6337100.0
2013-07-02 09:30:00,161.12,161.37,161.03,161.37,3199200.0,130.5179,130.7204,130.445,130.7204,3199200.0
2013-07-02 09:35:00,161.37,161.62,161.34,161.54,2488600.0,130.7204,130.9229,130.6961,130.8581,2488600.0
2013-07-02 09:40:00,161.54,161.79,161.46,161.73,2701600.0,130.8581,131.0607,130.7933,131.0121,2701600.0
2013-07-02 09:45:00,161.74,162.01,161.69,161.9,2496600.0,131.0202,131.2389,130.9797,131.1498,2496600.0
2013-07-02 09:50:00,161.9,162.02,161.88,161.93,1868600.0,131.1498,131.247,131.1336,131.1741,1868600.0
2013-07-02 09:55:00,161.93,162.08,161.35,161.88,1690800.0,131.1741,131.2956,130.7042,131.1336,1690800.0
2013-07-02 10:00:00,161.88,162.09,161.69,161.81,3138200.0,131.1336,131.3037,130.9797,131.0769,3138200.0
2013-07-02 10:05:00,161.81,161.99,161.79,161.9,1890700.0,131.0769,131.2227,131.0607,131.1498,1890700.0
2013-07-02 10:10:00,161.9,162.05,161.81,162.02,1453100.0,131.1498,131.2713,131.0769,131.247,1453100.0
2013-07-02 10:15:00,162.03,162.05,161.9,161.99,1329900.0,131.2551,131.2713,131.1498,131.2227,1329900.0
2013-07-02 10:20:00,161.99,162.22,161.99,162.12,2143000.0,131.2227,131.409,131.2227,131.328,2143000.0
2013-07-02 10:25:00,162.12,162.16,162.02,162.02,1242000.0,131.328,131.3604,131.247,131.247,1242000.0
2013-07-02 10:30:00,162.03,162.05,161.86,161.97,1915500.0,131.2551,131.2713,131.1174,131.2065,1915500.0
2013-07-02 10:35:00,161.97,162.08,161.97,162.06,866600.0,131.2065,131.2956,131.2065,131.2794,866600.0
2013-07-02 10:40:00,162.06,162.23,162.05,162.12,1476400.0,131.2794,131.4171,131.2713,131.328,1476400.0
2013-07-02 10:45:00,162.12,162.18,162.01,162.08,1088800.0,131.328,131.3766,131.2389,131.2956,1088800.0
2013-07-02 10:50:00,162.06,162.2,162.01,162.16,1152600.0,131.2794,131.3928,131.2389,131.3604,1152600.0
2013-07-02 10:55:00,162.16,162.23,162.13,162.19,796100.0,131.3604,131.4171,131.3361,131.3847,796100.0
2013-07-02 11:00:00,162.19,162.23,161.99,162.0,1037300.0,131.3847,131.4171,131.2227,131.2308,1037300.0
2013-07-02 11:05:00,161.99,162.09,161.97,162.03,1707600.0,131.2227,131.3037,131.2065,131.2551,1707600.0
2013-07-02 11:10:00,162.04,162.09,161.98,162.07,668900.0,131.2632,131.3037,131.2146,131.2875,668900.0
2013-07-02 11:15:00,162.07,162.21,162.03,162.17,1212900.0,131.2875,131.4009,131.2551,131.3685,1212900.0
2013-07-02 11:20:00,162.17,162.18,162.0,162.03,1150200.0,131.3685,131.3766,131.2308,131.2551,1150200.0
2013-07-02 11:25:00,162.04,162.09,161.94,162.08,1103700.0,131.2632,131.3037,131.1822,131.2956,1103700.0
2013-07-02 11:30:00,162.08,162.14,162.0,162.05,1062900.0,131.2956,131.3442,131.2308,131.2713,1062900.0
2013-07-02 11:35:00,162.05,162.13,162.04,162.06,851200.0,131.2713,131.3361,131.2632,131.2794,851200.0
2013-07-02 11:40:00,162.06,162.13,162.01,162.12,446800.0,131.2794,131.3361,131.2389,131.328,446800.0
2013-07-02 11:45:00,162.12,162.3,162.08,162.2,1540600.0,131.328,131.4738,131.2956,131.3928,1540600.0
2013-07-02 11:50:00,162.21,162.27,162.18,162.22,1074700.0,131.4009,131.4495,131.3766,131.409,1074700.0
2013-07-02 11:55:00,162.22,162.24,162.14,162.18,728800.0,131.409,131.4252,131.3442,131.3766,728800.0
2013-07-02 12:00:00,162.17,162.21,162.11,162.19,559800.0,131.3685,131.4009,131.3199,131.3847,559800.0
2013-07-02 12:05:00,162.18,162.2,161.97,161.97,1016800.0,131.3766,131.3928,131.2065,131.2065,1016800.0
2013-07-02 12:10:00,161.97,162.02,161.86,161.93,1462000.0,131.2065,131.247,131.1174,131.1741,1462000.0
2013-07-02 12:15:00,161.93,161.98,161.88,161.94,976500.0,131.1741,131.2146,131.1336,131.1822,976500.0
2013-07-02 12:20:00,161.94,161.95,161.78,161.81,1098000.0,131.1822,131.1903,131.0526,131.0769,1098000.0
2013-07-02 12:25:00,161.81,161.91,161.77,161.88,634800.0,131.0769,131.1579,131.0445,131.1336,634800.0
2013-07-02 12:30:00,161.88,162.05,161.82,162.0,1281800.0,131.1336,131.2713,131.085,131.2308,1281800.0
2013-07-02 12:35:00,161.99,162.02,161.96,161.98,513500.0,131.2227,131.247,131.1984,131.2146,513500.0
2013-07-02 12:40:00,161.97,161.98,161.7,161.76,1538400.0,131.2065,131.2146,130.9878,131.0364,1538400.0
2013-07-02 12:45:00,161.76,161.86,161.67,161.83,879500.0,131.0364,131.1174,130.9635,131.0931,879500.0
2013-07-02 12:50:00,161.83,161.87,161.81,161.84,307400.0,131.0931,131.1255,131.0769,131.1012,307400.0
2013-07-02 12:55:00,161.83,161.99,161.83,161.97,563900.0,131.0931,131.2227,131.0931,131.2065,563900.0
2013-07-02 13:00:00,161.97,161.98,161.84,161.85,429900.0,131.2065,131.2146,131.1012,131.1093,429900.0
2013-07-02 13:05:00,161.85,161.93,161.84,161.92,384600.0,131.1093,131.1741,131.1012,131.166,384600.0
2013-07-02 13:10:00,161.93,161.94,161.73,161.78,983800.0,131.1741,131.1822,131.0121,131.0526,983800.0
2013-07-02 13:15:00,161.78,161.78,161.63,161.74,1161200.0,131.0526,131.0526,130.931,131.0202,1161200.0
2013-07-02 13:20:00,161.73,161.76,161.67,161.74,480800.0,131.0121,131.0364,130.9635,131.0202,480800.0
2013-07-02 13:25:00,161.74,161.77,161.63,161.64,614000.0,131.0202,131.0445,130.931,130.9391,614000.0
2013-07-02 13:30:00,161.64,161.71,161.59,161.65,721700.0,130.9391,130.9959,130.8986,130.9472,721700.0
2013-07-02 13:35:00,161.64,161.66,161.31,161.38,2030200.0,130.9391,130.9554,130.6718,130.7285,2030200.0
2013-07-02 13:40:00,161.38,161.38,161.18,161.32,1375300.0,130.7285,130.7285,130.5665,130.6799,1375300.0
2013-07-02 13:45:00,161.31,161.31,161.18,161.28,1000700.0,130.6718,130.6718,130.5665,130.6475,1000700.0
2013-07-02 13:50:00,161.28,161.41,161.26,161.37,1219200.0,130.6475,130.7528,130.6313,130.7204,1219200.0
2013-07-02 13:55:00,161.37,161.42,161.32,161.41,622500.0,130.7204,130.7609,130.6799,130.7528,622500.0
2013-07-02 14:00:00,161.41,161.42,161.22,161.38,1309200.0,130.7528,130.7609,130.5989,130.7285,1309200.0
2013-07-02 14:05:00,161.38,161.38,161.1,161.12,1005800.0,130.7285,130.7285,130.5017,130.5179,1005800.0
2013-07-02 14:10:00,161.13,161.17,160.86,160.96,2421700.0,130.526,130.5584,130.3073,130.3883,2421700.0
2013-07-02 14:15:00,160.96,160.98,160.77,160.86,2133600.0,130.3883,130.4045,130.2344,130.3073,2133600.0
2013-07-02 14:20:00,160.85,160.86,160.71,160.73,1557600.0,130.2992,130.3073,130.1858,130.202,1557600.0
2013-07-02 14:25:00,160.73,160.77,160.56,160.68,2432600.0,130.202,130.2344,130.0643,130.1615,2432600.0
2013-07-02 14:30:00,160.67,160.85,160.65,160.84,1439500.0,130.1534,130.2992,130.1372,130.2911,1439500.0
2013-07-02 14:35:00,160.84,160.88,160.54,160.55,2175700.0,130.2911,130.3235,130.0481,130.0562,2175700.0
2013-07-02 14:40:00,160.55,160.75,160.55,160.69,1626200.0,130.0562,130.2182,130.0562,130.1696,1626200.0
2013-07-02 14:45:00,160.69,160.78,160.5,160.75,2252400.0,130.1696,130.2425,130.0157,130.2182,2252400.0
2013-07-02 14:50:00,160.75,161.02,160.71,160.98,2989700.0,130.2182,130.4369,130.1858,130.4045,2989700.0
2013-07-02 14:55:00,160.97,161.04,160.92,160.94,1181300.0,130.3964,130.4531,130.3559,130.3721,1181300.0
2013-07-02 15:00:00,160.94,160.98,160.87,160.89,1171300.0,130.3721,130.4045,130.3154,130.3316,1171300.0
2013-07-02 15:05:00,160.89,161.04,160.85,160.94,1230000.0,130.3316,130.4531,130.2992,130.3721,1230000.0
2013-07-02 15:10:00,160.94,161.09,160.92,161.02,1250800.0,130.3721,130.4936,130.3559,130.4369,1250800.0
2013-07-02 15:15:00,161.02,161.12,160.99,161.09,813100.0,130.4369,130.5179,130.4126,130.4936,813100.0
2013-07-02 15:20:00,161.09,161.13,160.9,160.91,1506300.0,130.4936,130.526,130.3397,130.3478,1506300.0
2013-07-02 15:25:00,160.92,160.94,160.76,160.85,1488600.0,130.3559,130.3721,130.2263,130.2992,1488600.0
2013-07-02 15:30:00,160.85,160.92,160.68,160.79,1545300.0,130.2992,130.3559,130.1615,130.2506,1545300.0
2013-07-02 15:35:00,160.8,161.04,160.76,161.01,1331200.0,130.2587,130.4531,130.2263,130.4288,1331200.0
2013-07-02 15:40:00,161.01,161.08,160.91,160.97,1236800.0,130.4288,130.4855,130.3478,130.3964,1236800.0
2013-07-02 15:45:00,160.97,161.22,160.92,161.1,2750400.0,130.3964,130.5989,130.3559,130.5017,2750400.0
2013-07-02 15:50:00,161.1,161.25,161.1,161.16,2070300.0,130.5017,130.6232,130.5017,130.5503,2070300.0
2013-07-02 15:55:00,161.16,161.37,161.15,161.16,6398100.0,130.5503,130.7204,130.5422,130.5503,6398100.0
2013-07-03 09:30:00,160.46,160.61,160.22,160.44,3689600.0,129.9833,130.1048,129.7889,129.9671,3689600.0
2013-07-03 09:35:00,160.44,160.68,160.39,160.59,2602200.0,129.9671,130.1615,129.9266,130.0886,2602200.0
2013-07-03 09:40:00,160.59,160.88,160.59,160.66,1935900.0,130.0886,130.3235,130.0886,130.1453,1935900.0
2013-07-03 09:45:00,160.67,160.8,160.63,160.65,1354400.0,130.1534,130.2587,130.121,130.1372,1354400.0
2013-07-03 09:50:00,160.65,160.88,160.65,160.87,1087400.0,130.1372,130.3235,130.1372,130.3154,1087400.0
2013-07-03 09:55:00,160.87,160.89,160.59,160.61,977800.0,130.3154,130.3316,130.0886,130.1048,977800.0
2013-07-03 10:00:00,160.61,160.84,160.43,160.47,2566100.0,130.1048,130.2911,129.959,129.9914,2566100.0
2013-07-03 10:05:00,160.46,160.59,160.3,160.57,2649400.0,129.9833,130.0886,129.8537,130.0724,2649400.0
2013-07-03 10:10:00,160.56,160.65,160.38,160.64,1938400.0,130.0643,130.1372,129.9185,130.1291,1938400.0
2013-07-03 10:15:00,160.65,160.69,160.5,160.55,1230100.0,130.1372,130.1696,130.0157,130.0562,1230100.0
2013-07-03 10:20:00,160.55,160.83,160.54,160.79,1386300.0,130.0562,130.283,130.0481,130.2506,1386300.0
2013-07-03 10:25:00,160.78,160.89,160.64,160.86,1129000.0,130.2425,130.3316,130.1291,130.3073,1129000.0
2013-07-03 10:30:00,160.87,160.93,160.69,160.84,1207000.0,130.3154,130.364,130.1696,130.2911,1207000.0
2013-07-03 10:35:00,160.84,160.9,160.64,160.69,1453100.0,130.2911,130.3397,130.1291,130.1696,1453100.0
2013-07-03 10:40:00,160.69,160.91,160.65,160.81,1174800.0,130.1696,130.3478,130.1372,130.2668,1174800.0
2013-07-03 10:45:00,160.81,160.86,160.65,160.82,704300.0,130.2668,130.3073,130.1372,130.2749,704300.0
2013-07-03 10:50:00,160.82,160.87,160.68,160.71,560100.0,130.2749,130.3154,130.1615,130.1858,560100.0
2013-07-03 10:55:00,160.71,160.76,160.63,160.71,740300.0,130.1858,130.2263,130.121,130.1858,740300.0
2013-07-03 11:00:00,160.71,160.95,160.71,160.89,1171000.0,130.1858,130.3802,130.1858,130.3316,1171000.0
2013-07-03 11:05:00,160.89,160.91,160.78,160.8,701800.0,130.3316,130.3478,130.2425,130.2587,701800.0
2013-07-03 11:10:00,160.81,161.07,160.79,161.04,1447900.0,130.2668,130.4774,130.2506,130.4531,1447900.0
2013-07-03 11:15:00,161.03,161.19,161.0,161.1,1154700.0,130.445,130.5746,130.4207,130.5017,1154700.0
2013-07-03 11:20:00,161.11,161.19,161.0,161.03,1012600.0,130.5098,130.5746,130.4207,130.445,1012600.0
2013-07-03 11:25:00,161.03,161.11,161.02,161.1,1356300.0,130.445,130.5098,130.4369,130.5017,1356300.0
2013-07-03 11:30:00,161.08,161.2,161.02,161.13,1795500.0,130.4855,130.5827,130.4369,130.526,1795500.0
2013-07-03 11:35:00,161.13,161.14,161.01,161.12,784300.0,130.526,130.5341,130.4288,130.5179,784300.0
2013-07-03 11:40:00,161.12,161.14,161.01,161.13,1166100.0,130.5179,130.5341,130.4288,130.526,1166100.0
2013-07-03 11:45:00,161.14,161.19,161.03,161.1,684400.0,130.5341,130.5746,130.445,130.5017,684400.0
2013-07-03 11:50:00,161.1,161.28,161.08,161.28,834500.0,130.5017,130.6475,130.4855,130.6475,834500.0
2013-07-03 11:55:00,161.28,161.59,161.28,161.59,2332800.0,130.6475,130.8986,130.6475,130.8986,2332800.0
2013-07-03 12:00:00,161.58,161.61,161.5,161.53,1403400.0,130.8905,130.9148,130.8257,130.85,1403400.0
2013-07-03 12:05:00,161.53,161.66,161.52,161.62,1176000.0,130.85,130.9554,130.8419,130.9229,1176000.0
2013-07-03 12:10:00,161.61,161.68,161.55,161.56,867600.0,130.9148,130.9716,130.8662,130.8743,867600.0
2013-07-03 12:15:00,161.56,161.73,161.55,161.73,878700.0,130.8743,131.0121,130.8662,131.0121,878700.0
2013-07-03 12:20:00,161.73,161.77,161.67,161.68,1051600.0,131.0121,131.0445,130.9635,130.9716,1051600.0
2013-07-03 12:25:00,161.69,161.72,161.66,161.67,731700.0,130.9797,131.004,130.9554,130.9635,731700.0
2013-07-03 12:30:00,161.67,161.72,161.58,161.58,969300.0,130.9635,131.004,130.8905,130.8905,969300.0
2013-07-03 12:35:00,161.59,161.62,161.5,161.51,1140200.0,130.8986,130.9229,130.8257,130.8338,1140200.0
2013-07-03 12:40:00,161.51,161.56,161.45,161.46,1170300.0,130.8338,130.8743,130.7852,130.7933,1170300.0
2013-07-03 12:45:00,161.46,161.47,161.39,161.42,1289100.0,130.7933,130.8014,130.7366,130.7609,1289100.0
2013-07-03 12:50:00,161.43,161.45,161.31,161.35,1312300.0,130.769,130.7852,130.6718,130.7042,1312300.0
2013-07-03 12:55:00,161.35,161.42,161.32,161.35,3059000.0,130.7042,130.7609,130.6799,130.7042,3059000.0
2013-07-05 09:30:00,162.47,162.64,162.18,162.19,5281400.0,131.6115,131.7492,131.3766,131.3847,5281400.0
2013-07-05 09:35:00,162.19,162.38,162.12,162.26,3085400.0,131.3847,131.5386,131.328,131.4414,3085400.0
2013-07-05 09:40:00,162.26,162.34,162.1,162.32,2436100.0,131.4414,131.5062,131.3118,131.49,2436100.0
2013-07-05 09:45:00,162.31,162.6,162.2,162.56,2431200.0,131.4819,131.7168,131.3928,131.6844,2431200.0
2013-07-05 09:50:00,162.56,162.58,162.33,162.37,1426800.0,131.6844,131.7006,131.4981,131.5305,1426800.0
2013-07-05 09:55:00,162.36,162.39,162.12,162.12,1619300.0,131.5224,131.5467,131.328,131.328,1619300.0
2013-07-05 10:00:00,162.12,162.19,161.92,162.02,2631400.0,131.328,131.3847,131.166,131.247,2631400.0
2013-07-05 10:05:00,162.02,162.19,161.89,162.01,2126200.0,131.247,131.3847,131.1417,131.2389,2126200.0
2013-07-05 10:10:00,162.01,162.02,161.67,161.76,2813900.0,131.2389,131.247,130.9635,131.0364,2813900.0
2013-07-05 10:15:00,161.76,161.79,161.49,161.57,2442200.0,131.0364,131.0607,130.8176,130.8824,2442200.0
2013-07-05 10:20:00,161.57,161.58,161.3,161.39,1908300.0,130.8824,130.8905,130.6637,130.7366,1908300.0
2013-07-05 10:25:00,161.39,161.6,161.32,161.59,1301200.0,130.7366,130.9067,130.6799,130.8986,1301200.0
2013-07-05 10:30:00,161.59,161.8,161.49,161.78,1697100.0,130.8986,131.0688,130.8176,131.0526,1697100.0
2013-07-05 10:35:00,161.79,161.8,161.42,161.52,1943500.0,131.0607,131.0688,130.7609,130.8419,1943500.0
2013-07-05 10:40:00,161.52,161.82,161.48,161.67,1240700.0,130.8419,131.085,130.8095,130.9635,1240700.0
2013-07-05 10:45:00,161.67,161.83,161.58,161.7,1269500.0,130.9635,131.0931,130.8905,130.9878,1269500.0
2013-07-05 10:50:00,161.7,161.76,161.59,161.71,685400.0,130.9878,131.0364,130.8986,130.9959,685400.0
2013-07-05 10:55:00,161.71,161.93,161.68,161.89,944200.0,130.9959,131.1741,130.9716,131.1417,944200.0
2013-07-05 11:00:00,161.9,162.02,161.85,161.96,1248500.0,131.1498,131.247,131.1093,131.1984,1248500.0
2013-07-05 11:05:00,161.96,162.01,161.8,161.89,919000.0,131.1984,131.2389,131.0688,131.1417,919000.0
2013-07-05 11:10:00,161.9,162.01,161.89,161.92,851000.0,131.1498,131.2389,131.1417,131.166,851000.0
2013-07-05 11:15:00,161.92,161.94,161.75,161.92,704400.0,131.166,131.1822,131.0283,131.166,704400.0
2013-07-05 11:20:00,161.92,162.01,161.88,161.93,608400.0,131.166,131.2389,131.1336,131.1741,608400.0
2013-07-05 11:25:00,161.93,162.02,161.8,161.8,746500.0,131.1741,131.247,131.0688,131.0688,746500.0
2013-07-05 11:30:00,161.8,161.82,161.55,161.59,1285600.0,131.0688,131.085,130.8662,130.8986,1285600.0
2013-07-05 11:35:00,161.58,161.87,161.57,161.86,600800.0,130.8905,131.1255,130.8824,131.1174,600800.0
2013-07-05 11:40:00,161.86,161.88,161.79,161.8,416600.0,131.1174,131.1336,131.0607,131.0688,416600.0
2013-07-05 11:45:00,161.81,161.88,161.72,161.86,419400.0,131.0769,131.1336,131.004,131.1174,419400.0
2013-07-05 11:50:00,161.87,161.93,161.81,161.84,577300.0,131.1255,131.1741,131.0769,131.1012,577300.0
2013-07-05 11:55:00,161.84,162.33,161.84,162.3,1949800.0,131.1012,131.4981,131.1012,131.4738,1949800.0
2013-07-05 12:00:00,162.29,162.46,162.29,162.43,1823200.0,131.4657,131.6034,131.4657,131.5791,1823200.0
2013-07-05 12:05:00,162.43,162.46,162.32,162.33,956300.0,131.5791,131.6034,131.49,131.4981,956300.0
2013-07-05 12:10:00,162.33,162.45,162.31,162.35,1007500.0,131.4981,131.5953,131.4819,131.5143,1007500.0
2013-07-05 12:15:00,162.35,162.53,162.32,162.45,1004100.0,131.5143,131.6601,131.49,131.5953,1004100.0
2013-07-05 12:20:00,162.46,162.52,162.37,162.41,719700.0,131.6034,131.652,131.5305,131.5629,719700.0
2013-07-05 12:25:00,162.41,162.43,162.35,162.37,450000.0,131.5629,131.5791,131.5143,131.5305,450000.0
2013-07-05 12:30:00,162.37,162.47,162.37,162.44,526400.0,131.5305,131.6115,131.5305,131.5872,526400.0
2013-07-05 12:35:00,162.43,162.53,162.29,162.3,1330900.0,131.5791,131.6601,131.4657,131.4738,1330900.0
2013-07-05 12:40:00,162.3,162.35,162.26,162.34,458900.0,131.4738,131.5143,131.4414,131.5062,458900.0
2013-07-05 12:45:00,162.33,162.39,162.31,162.37,486500.0,131.4981,131.5467,131.4819,131.5305,486500.0
2013-07-05 12:50:00,162.37,162.41,162.31,162.37,415800.0,131.5305,131.5629,131.4819,131.5305,415800.0
2013-07-05 12:55:00,162.37,162.43,162.35,162.4,343800.0,131.5305,131.5791,131.5143,131.5548,343800.0
2013-07-05 13:00:00,162.41,162.43,162.2,162.2,823800.0,131.5629,131.5791,131.3928,131.3928,823800.0
2013-07-05 13:05:00,162.2,162.36,162.17,162.31,705900.0,131.3928,131.5224,131.3685,131.4819,705900.0
2013-07-05 13:10:00,162.32,162.56,162.29,162.49,1248700.0,131.49,131.6844,131.4657,131.6277,1248700.0
2013-07-05 13:15:00,162.49,162.51,162.35,162.43,569500.0,131.6277,131.6439,131.5143,131.5791,569500.0
2013-07-05 13:20:00,162.42,162.43,162.35,162.42,283400.0,131.571,131.5791,131.5143,131.571,283400.0
2013-07-05 13:25:00,162.42,162.44,162.33,162.34,391300.0,131.571,131.5872,131.4981,131.5062,391300.0
2013-07-05 13:30:00,162.35,162.44,162.31,162.39,527600.0,131.5143,131.5872,131.4819,131.5467,527600.0
2013-07-05 13:35:00,162.39,162.45,162.33,162.35,284500.0,131.5467,131.5953,131.4981,131.5143,284500.0
2013-07-05 13:40:00,162.34,162.4,162.29,162.36,416600.0,131.5062,131.5548,131.4657,131.5224,416600.0
2013-07-05 13:45:00,162.36,162.39,162.33,162.36,283800.0,131.5224,131.5467,131.4981,131.5224,283800.0
2013-07-05 13:50:00,162.36,162.43,162.32,162.41,524800.0,131.5224,131.5791,131.49,131.5629,524800.0
2013-07-05 13:55:00,162.41,162.46,162.36,162.37,505900.0,131.5629,131.6034,131.5224,131.5305,505900.0
2013-07-05 14:00:00,162.38,162.51,162.38,162.49,477500.0,131.5386,131.6439,131.5386,131.6277,477500.0
2013-07-05 14:05:00,162.48,162.59,162.39,162.59,671700.0,131.6196,131.7087,131.5467,131.7087,671700.0
2013-07-05 14:10:00,162.58,162.76,162.55,162.74,1345100.0,131.7006,131.8464,131.6763,131.8302,1345100.0
2013-07-05 14:15:00,162.76,162.79,162.62,162.64,737300.0,131.8464,131.8707,131.733,131.7492,737300.0
2013-07-05 14:20:00,162.65,162.75,162.65,162.71,836800.0,131.7573,131.8383,131.7573,131.8059,836800.0
2013-07-05 14:25:00,162.7,162.81,162.69,162.79,765100.0,131.7978,131.8869,131.7897,131.8707,765100.0
2013-07-05 14:30:00,162.79,162.87,162.74,162.81,868600.0,131.8707,131.9355,131.8302,131.8869,868600.0
2013-07-05 14:35:00,162.82,162.92,162.81,162.85,999200.0,131.895,131.976,131.8869,131.9193,999200.0
2013-07-05 14:40:00,162.86,162.88,162.75,162.77,855100.0,131.9274,131.9436,131.8383,131.8545,855100.0
2013-07-05 14:45:00,162.78,162.79,162.56,162.65,1120600.0,131.8626,131.8707,131.6844,131.7573,1120600.0
2013-07-05 14:50:00,162.65,162.8,162.63,162.78,732800.0,131.7573,131.8788,131.7411,131.8626,732800.0
2013-07-05 14:55:00,162.78,162.78,162.63,162.7,512100.0,131.8626,131.8626,131.7411,131.7978,512100.0
2013-07-05 15:00:00,162.7,162.72,162.65,162.69,502900.0,131.7978,131.814,131.7573,131.7897,502900.0
2013-07-05 15:05:00,162.69,162.7,162.6,162.66,577300.0,131.7897,131.7978,131.7168,131.7654,577300.0
2013-07-05 15:10:00,162.66,162.72,162.56,162.62,645500.0,131.7654,131.814,131.6844,131.733,645500.0
2013-07-05 15:15:00,162.62,162.67,162.54,162.55,540600.0,131.733,131.7735,131.6682,131.6763,540600.0
2013-07-05 15:20:00,162.54,162.56,162.34,162.36,1362800.0,131.6682,131.6844,131.5062,131.5224,1362800.0
2013-07-05 15:25:00,162.35,162.4,162.22,162.37,1714700.0,131.5143,131.5548,131.409,131.5305,1714700.0
2013-07-05 15:30:00,162.37,162.52,162.35,162.51,996600.0,131.5305,131.652,131.5143,131.6439,996600.0
2013-07-05 15:35:00,162.52,162.59,162.45,162.59,956500.0,131.652,131.7087,131.5953,131.7087,956500.0
2013-07-05 15:40:00,162.59,162.69,162.57,162.68,1185500.0,131.7087,131.7897,131.6925,131.7816,1185500.0
2013-07-05 15:45:00,162.68,162.69,162.52,162.65,1278300.0,131.7816,131.7897,131.652,131.7573,1278300.0
2013-07-05 15:50:00,162.66,162.89,162.64,162.81,2061700.0,131.7654,131.9517,131.7492,131.8869,2061700.0
2013-07-05 15:55:00,162.81,163.08,162.81,163.0,6467100.0,131.8869,132.1056,131.8869,132.0408,6467100.0
2013-07-08 09:30:00,163.86,164.01,163.83,163.83,4205400.0,132.7375,132.859,132.7132,132.7132,4205400.0
2013-07-08 09:35:00,163.84,163.94,163.76,163.77,2306900.0,132.7213,132.8023,132.6565,132.6646,2306900.0
2013-07-08 09:40:00,163.78,163.85,163.66,163.8,2850900.0,132.6727,132.7294,132.5755,132.6889,2850900.0
2013-07-08 09:45:00,163.8,164.14,163.8,164.08,3090000.0,132.6889,132.9643,132.6889,132.9157,3090000.0
2013-07-08 09:50:00,164.07,164.16,163.96,163.99,1965200.0,132.9076,132.9805,132.8185,132.8428,1965200.0
2013-07-08 09:55:00,163.99,164.15,163.94,164.08,2134300.0,132.8428,132.9724,132.8023,132.9157,2134300.0
2013-07-08 10:00:00,164.08,164.39,164.06,164.27,3352000.0,132.9157,133.1668,132.8995,133.0696,3352000.0
2013-07-08 10:05:00,164.27,164.36,164.16,164.24,2350700.0,133.0696,133.1425,132.9805,133.0453,2350700.0
2013-07-08 10:10:00,164.23,164.36,164.07,164.14,2898200.0,133.0372,133.1425,132.9076,132.9643,2898200.0
2013-07-08 10:15:00,164.14,164.18,164.07,164.15,1317800.0,132.9643,132.9967,132.9076,132.9724,1317800.0
2013-07-08 10:20:00,164.15,164.24,164.07,164.19,871700.0,132.9724,133.0453,132.9076,133.0048,871700.0
2013-07-08 10:25:00,164.19,164.27,164.07,164.14,952500.0,133.0048,133.0696,132.9076,132.9643,952500.0
2013-07-08 10:30:00,164.13,164.24,164.12,164.14,1073100.0,132.9562,133.0453,132.9481,132.9643,1073100.0
2013-07-08 10:35:00,164.14,164.19,164.08,164.12,1097700.0,132.9643,133.0048,132.9157,132.9481,1097700.0
2013-07-08 10:40:00,164.12,164.32,164.06,164.23,1691500.0,132.9481,133.1101,132.8995,133.0372,1691500.0
2013-07-08 10:45:00,164.23,164.27,164.15,164.24,722900.0,133.0372,133.0696,132.9724,133.0453,722900.0
2013-07-08 10:50:00,164.24,164.25,164.09,164.12,907100.0,133.0453,133.0534,132.9238,132.9481,907100.0
2013-07-08 10:55:00,164.11,164.13,164.0,164.06,1522800.0,132.94,132.9562,132.8509,132.8995,1522800.0
2013-07-08 11:00:00,164.06,164.16,164.05,164.14,833400.0,132.8995,132.9805,132.8914,132.9643,833400.0
2013-07-08 11:05:00,164.14,164.23,164.14,164.22,666100.0,132.9643,133.0372,132.9643,133.0291,666100.0
2013-07-08 11:10:00,164.22,164.23,164.1,164.19,724500.0,133.0291,133.0372,132.9319,133.0048,724500.0
2013-07-08 11:15:00,164.19,164.2,163.99,164.07,890600.0,133.0048,133.0129,132.8428,132.9076,890600.0
2013-07-08 11:20:00,164.07,164.07,163.86,163.89,1411800.0,132.9076,132.9076,132.7375,132.7618,1411800.0
2013-07-08 11:25:00,163.88,163.97,163.87,163.97,903600.0,132.7537,132.8266,132.7456,132.8266,903600.0
2013-07-08 11:30:00,163.96,163.98,163.87,163.91,976300.0,132.8185,132.8347,132.7456,132.778,976300.0
2013-07-08 11:35:00,163.92,163.96,163.9,163.93,666400.0,132.7861,132.8185,132.7699,132.7942,666400.0
2013-07-08 11:40:00,163.92,163.97,163.88,163.94,734900.0,132.7861,132.8266,132.7537,132.8023,734900.0
2013-07-08 11:45:00,163.93,163.95,163.86,163.93,626300.0,132.7942,132.8104,132.7375,132.7942,626300.0
2013-07-08 11:50:00,163.93,163.93,163.76,163.77,851800.0,132.7942,132.7942,132.6565,132.6646,851800.0
2013-07-08 11:55:00,163.76,163.77,163.65,163.76,1348000.0,132.6565,132.6646,132.5674,132.6565,1348000.0
2013-07-08 12:00:00,163.76,163.83,163.74,163.79,481900.0,132.6565,132.7132,132.6403,132.6808,481900.0
2013-07-08 12:05:00,163.79,163.81,163.58,163.67,1013800.0,132.6808,132.697,132.5107,132.5836,1013800.0
2013-07-08 12:10:00,163.67,163.73,163.61,163.62,832300.0,132.5836,132.6322,132.535,132.5431,832300.0
2013-07-08 12:15:00,163.62,163.78,163.59,163.78,901400.0,132.5431,132.6727,132.5188,132.6727,901400.0
2013-07-08 12:20:00,163.77,163.82,163.73,163.73,523300.0,132.6646,132.7051,132.6322,132.6322,523300.0
2013-07-08 12:25:00,163.73,163.76,163.63,163.64,491500.0,132.6322,132.6565,132.5512,132.5593,491500.0
2013-07-08 12:30:00,163.63,163.79,163.63,163.75,527900.0,132.5512,132.6808,132.5512,132.6484,527900.0
2013-07-08 12:35:00,163.75,163.91,163.74,163.84,763300.0,132.6484,132.778,132.6403,132.7213,763300.0
2013-07-08 12:40:00,163.85,163.85,163.73,163.79,790000.0,132.7294,132.7294,132.6322,132.6808,790000.0
2013-07-08 12:45:00,163.79,163.83,163.63,163.71,714200.0,132.6808,132.7132,132.5512,132.616,714200.0
2013-07-08 12:50:00,163.71,163.86,163.63,163.82,1010300.0,132.616,132.7375,132.5512,132.7051,1010300.0
2013-07-08 12:55:00,163.83,163.83,163.66,163.7,709100.0,132.7132,132.7132,132.5755,132.6079,709100.0
2013-07-08 13:00:00,163.69,163.79,163.68,163.78,419100.0,132.5998,132.6808,132.5917,132.6727,419100.0
2013-07-08 13:05:00,163.78,163.9,163.77,163.83,607600.0,132.6727,132.7699,132.6646,132.7132,607600.0
2013-07-08 13:10:00,163.82,163.84,163.79,163.83,376100.0,132.7051,132.7213,132.6808,132.7132,376100.0
2013-07-08 13:15:00,163.82,163.83,163.6,163.72,840400.0,132.7051,132.7132,132.5269,132.6241,840400.0
2013-07-08 13:20:00,163.73,163.76,163.59,163.67,697900.0,132.6322,132.6565,132.5188,132.5836,697900.0
2013-07-08 13:25:00,163.67,163.73,163.64,163.68,681100.0,132.5836,132.6322,132.5593,132.5917,681100.0
2013-07-08 13:30:00,163.68,163.81,163.66,163.78,524900.0,132.5917,132.697,132.5755,132.6727,524900.0
2013-07-08 13:35:00,163.79,163.88,163.78,163.85,761400.0,132.6808,132.7537,132.6727,132.7294,761400.0
2013-07-08 13:40:00,163.84,163.94,163.82,163.94,719400.0,132.7213,132.8023,132.7051,132.8023,719400.0
2013-07-08 13:45:00,163.94,164.06,163.92,164.02,1138600.0,132.8023,132.8995,132.7861,132.8671,1138600.0
2013-07-08 13:50:00,164.02,164.04,163.96,163.98,463200.0,132.8671,132.8833,132.8185,132.8347,463200.0
2013-07-08 13:55:00,163.97,164.05,163.97,164.01,603100.0,132.8266,132.8914,132.8266,132.859,603100.0
2013-07-08 14:00:00,164.0,164.07,163.96,164.02,626900.0,132.8509,132.9076,132.8185,132.8671,626900.0
2013-07-08 14:05:00,164.02,164.05,163.98,163.99,664400.0,132.8671,132.8914,132.8347,132.8428,664400.0
2013-07-08 14:10:00,163.99,164.01,163.92,163.92,681400.0,132.8428,132.859,132.7861,132.7861,681400.0
2013-07-08 14:15:00,163.92,163.97,163.91,163.95,710500.0,132.7861,132.8266,132.778,132.8104,710500.0
2013-07-08 14:20:00,163.95,164.01,163.93,163.97,492300.0,132.8104,132.859,132.7942,132.8266,492300.0
2013-07-08 14:25:00,163.97,163.98,163.84,163.88,622300.0,132.8266,132.8347,132.7213,132.7537,622300.0
2013-07-08 14:30:00,163.87,163.97,163.87,163.93,680100.0,132.7456,132.8266,132.7456,132.7942,680100.0
2013-07-08 14:35:00,163.93,163.96,163.88,163.96,432400.0,132.7942,132.8185,132.7537,132.8185,432400.0
2013-07-08 14:40:00,163.96,164.02,163.96,163.97,517000.0,132.8185,132.8671,132.8185,132.8266,517000.0
2013-07-08 14:45:00,163.99,163.99,163.92,163.94,329100.0,132.8428,132.8428,132.7861,132.8023,329100.0
2013-07-08 14:50:00,163.94,164.12,163.92,164.11,1144200.0,132.8023,132.9481,132.7861,132.94,1144200.0
2013-07-08 14:55:00,164.11,164.12,164.03,164.05,623300.0,132.94,132.9481,132.8752,132.8914,623300.0
2013-07-08 15:00:00,164.05,164.06,163.93,163.96,1005900.0,132.8914,132.8995,132.7942,132.8185,1005900.0
2013-07-08 15:05:00,163.97,163.99,163.95,163.96,432000.0,132.8266,132.8428,132.8104,132.8185,432000.0
2013-07-08 15:10:00,163.96,163.98,163.86,163.89,780400.0,132.8185,132.8347,132.7375,132.7618,780400.0
2013-07-08 15:15:00,163.88,163.94,163.87,163.9,606200.0,132.7537,132.8023,132.7456,132.7699,606200.0
2013-07-08 15:20:00,163.9,163.92,163.8,163.81,843600.0,132.7699,132.7861,132.6889,132.697,843600.0
2013-07-08 15:25:00,163.8,163.93,163.78,163.8,756100.0,132.6889,132.7942,132.6727,132.6889,756100.0
2013-07-08 15:30:00,163.79,163.92,163.7,163.92,1588400.0,132.6808,132.7861,132.6079,132.7861,1588400.0
2013-07-08 15:35:00,163.91,164.01,163.81,163.84,1211200.0,132.778,132.859,132.697,132.7213,1211200.0
2013-07-08 15:40:00,163.83,163.9,163.82,163.85,1520400.0,132.7132,132.7699,132.7051,132.7294,1520400.0
2013-07-08 15:45:00,163.85,163.94,163.81,163.91,1432000.0,132.7294,132.8023,132.697,132.778,1432000.0
2013-07-08 15:50:00,163.91,163.91,163.68,163.74,2588600.0,132.778,132.778,132.5917,132.6403,2588600.0
2013-07-08 15:55:00,163.74,163.97,163.74,163.91,5282500.0,132.6403,132.8266,132.6403,132.778,5282500.0
2013-07-09 09:30:00,164.98,165.13,164.86,164.87,4544600.0,133.6448,133.7663,133.5476,133.5557,4544600.0
2013-07-09 09:35:00,164.88,164.93,164.8,164.81,2250300.0,133.5638,133.6043,133.499,133.5071,2250300.0
2013-07-09 09:40:00,164.8,164.87,164.66,164.82,2950400.0,133.499,133.5557,133.3855,133.5152,2950400.0
2013-07-09 09:45:00,164.82,164.83,164.7,164.82,1688300.0,133.5152,133.5233,133.418,133.5152,1688300.0
2013-07-09 09:50:00,164.82,164.9,164.77,164.84,1728600.0,133.5152,133.58,133.4747,133.5314,1728600.0
2013-07-09 09:55:00,164.85,164.87,164.72,164.77,1105800.0,133.5395,133.5557,133.4342,133.4747,1105800.0
2013-07-09 10:00:00,164.76,164.76,164.45,164.54,2889600.0,133.4666,133.4666,133.2154,133.2883,2889600.0
2013-07-09 10:05:00,164.54,164.58,164.38,164.51,2449600.0,133.2883,133.3207,133.1587,133.264,2449600.0
2013-07-09 10:10:00,164.5,164.6,164.47,164.56,2019800.0,133.2559,133.3369,133.2316,133.3045,2019800.0
2013-07-09 10:15:00,164.56,164.6,164.33,164.46,2084300.0,133.3045,133.3369,133.1182,133.2235,2084300.0
2013-07-09 10:20:00,164.45,164.6,164.38,164.55,1700000.0,133.2154,133.3369,133.1587,133.2964,1700000.0
2013-07-09 10:25:00,164.54,164.57,164.29,164.35,2048700.0,133.2883,133.3126,133.0858,133.1344,2048700.0
2013-07-09 10:30:00,164.35,164.52,164.27,164.4,2231100.0,133.1344,133.2721,133.0696,133.1749,2231100.0
2013-07-09 10:35:00,164.39,164.59,164.39,164.58,1335000.0,133.1668,133.3288,133.1668,133.3207,1335000.0
2013-07-09 10:40:00,164.58,164.71,164.48,164.7,1318000.0,133.3207,133.4261,133.2397,133.418,1318000.0
2013-07-09 10:45:00,164.71,164.74,164.65,164.68,1084800.0,133.4261,133.4504,133.3774,133.4018,1084800.0
2013-07-09 10:50:00,164.68,164.77,164.61,164.75,1599800.0,133.4018,133.4747,133.345,133.4585,1599800.0
2013-07-09 10:55:00,164.75,164.78,164.68,164.75,1218700.0,133.4585,133.4828,133.4018,133.4585,1218700.0
2013-07-09 11:00:00,164.75,164.82,164.74,164.75,1069800.0,133.4585,133.5152,133.4504,133.4585,1069800.0
2013-07-09 11:05:00,164.75,164.92,164.74,164.88,2138000.0,133.4585,133.5962,133.4504,133.5638,2138000.0
2013-07-09 11:10:00,164.88,164.93,164.84,164.93,1914700.0,133.5638,133.6043,133.5314,133.6043,1914700.0
2013-07-09 11:15:00,164.93,164.94,164.83,164.88,1149400.0,133.6043,133.6124,133.5233,133.5638,1149400.0
2013-07-09 11:20:00,164.89,164.92,164.81,164.82,1617100.0,133.5719,133.5962,133.5071,133.5152,1617100.0
2013-07-09 11:25:00,164.82,164.9,164.79,164.9,962700.0,133.5152,133.58,133.4909,133.58,962700.0
2013-07-09 11:30:00,164.9,165.0,164.84,164.94,1968300.0,133.58,133.661,133.5314,133.6124,1968300.0
2013-07-09 11:35:00,164.94,164.97,164.92,164.95,954200.0,133.6124,133.6367,133.5962,133.6205,954200.0
2013-07-09 11:40:00,164.94,165.03,164.94,165.01,1175000.0,133.6124,133.6853,133.6124,133.6691,1175000.0
2013-07-09 11:45:00,165.02,165.06,165.0,165.02,1187300.0,133.6772,133.7096,133.661,133.6772,1187300.0
2013-07-09 11:50:00,165.02,165.04,164.85,164.91,1335000.0,133.6772,133.6934,133.5395,133.5881,1335000.0
2013-07-09 11:55:00,164.91,164.94,164.83,164.9,830700.0,133.5881,133.6124,133.5233,133.58,830700.0
2013-07-09 12:00:00,164.9,164.93,164.87,164.92,341600.0,133.58,133.6043,133.5557,133.5962,341600.0
2013-07-09 12:05:00,164.92,164.94,164.89,164.91,418800.0,133.5962,133.6124,133.5719,133.5881,418800.0
2013-07-09 12:10:00,164.91,164.99,164.89,164.99,368000.0,133.5881,133.6529,133.5719,133.6529,368000.0
2013-07-09 12:15:00,164.99,165.03,164.92,164.94,553800.0,133.6529,133.6853,133.5962,133.6124,553800.0
2013-07-09 12:20:00,164.94,165.0,164.93,164.95,424800.0,133.6124,133.661,133.6043,133.6205,424800.0
2013-07-09 12:25:00,164.95,165.04,164.94,165.02,881400.0,133.6205,133.6934,133.6124,133.6772,881400.0
2013-07-09 12:30:00,165.01,165.12,164.99,165.09,1093700.0,133.6691,133.7582,133.6529,133.7339,1093700.0
2013-07-09 12:35:00,165.09,165.16,165.07,165.13,1753300.0,133.7339,133.7906,133.7177,133.7663,1753300.0
2013-07-09 12:40:00,165.14,165.18,165.12,165.17,935100.0,133.7744,133.8068,133.7582,133.7987,935100.0
2013-07-09 12:45:00,165.17,165.18,165.07,165.1,729400.0,133.7987,133.8068,133.7177,133.742,729400.0
2013-07-09 12:50:00,165.11,165.2,165.1,165.15,1046600.0,133.7501,133.823,133.742,133.7825,1046600.0
2013-07-09 12:55:00,165.15,165.2,165.14,165.17,542400.0,133.7825,133.823,133.7744,133.7987,542400.0
2013-07-09 13:00:00,165.18,165.22,165.17,165.2,571100.0,133.8068,133.8392,133.7987,133.823,571100.0
2013-07-09 13:05:00,165.21,165.27,165.2,165.21,906500.0,133.8311,133.8797,133.823,133.8311,906500.0
2013-07-09 13:10:00,165.21,165.22,165.17,165.21,741800.0,133.8311,133.8392,133.7987,133.8311,741800.0
2013-07-09 13:15:00,165.2,165.21,165.14,165.16,558900.0,133.823,133.8311,133.7744,133.7906,558900.0
2013-07-09 13:20:00,165.16,165.19,165.13,165.14,396200.0,133.7906,133.8149,133.7663,133.7744,396200.0
2013-07-09 13:25:00,165.14,165.15,165.07,165.08,710200.0,133.7744,133.7825,133.7177,133.7258,710200.0
2013-07-09 13:30:00,165.08,165.1,164.94,165.03,3002900.0,133.7258,133.742,133.6124,133.6853,3002900.0
2013-07-09 13:35:00,165.03,165.1,165.01,165.03,1115200.0,133.6853,133.742,133.6691,133.6853,1115200.0
2013-07-09 13:40:00,165.04,165.05,164.95,165.04,838700.0,133.6934,133.7015,133.6205,133.6934,838700.0
2013-07-09 13:45:00,165.04,165.17,165.04,165.1,1071500.0,133.6934,133.7987,133.6934,133.742,1071500.0
2013-07-09 13:50:00,165.1,165.18,165.09,165.14,688900.0,133.742,133.8068,133.7339,133.7744,688900.0
2013-07-09 13:55:00,165.14,165.17,165.1,165.14,456300.0,133.7744,133.7987,133.742,133.7744,456300.0
2013-07-09 14:00:00,165.14,165.19,165.1,165.13,446800.0,133.7744,133.8149,133.742,133.7663,446800.0
2013-07-09 14:05:00,165.14,165.26,165.13,165.23,1039600.0,133.7744,133.8716,133.7663,133.8473,1039600.0
2013-07-09 14:10:00,165.24,165.33,165.21,165.31,1262100.0,133.8554,133.9283,133.8311,133.9121,1262100.0
2013-07-09 14:15:00,165.3,165.31,165.18,165.22,1273000.0,133.904,133.9121,133.8068,133.8392,1273000.0
2013-07-09 14:20:00,165.21,165.24,165.19,165.22,414300.0,133.8311,133.8554,133.8149,133.8392,414300.0
2013-07-09 14:25:00,165.22,165.27,165.21,165.27,587100.0,133.8392,133.8797,133.8311,133.8797,587100.0
2013-07-09 14:30:00,165.27,165.29,165.17,165.2,699900.0,133.8797,133.8959,133.7987,133.823,699900.0
2013-07-09 14:35:00,165.2,165.21,165.1,165.16,820400.0,133.823,133.8311,133.742,133.7906,820400.0
2013-07-09 14:40:00,165.16,165.23,165.12,165.2,547000.0,133.7906,133.8473,133.7582,133.823,547000.0
2013-07-09 14:45:00,165.2,165.21,165.16,165.17,362400.0,133.823,133.8311,133.7906,133.7987,362400.0
2013-07-09 14:50:00,165.17,165.17,165.03,165.09,1272600.0,133.7987,133.7987,133.6853,133.7339,1272600.0
2013-07-09 14:55:00,165.09,165.12,165.06,165.08,488600.0,133.7339,133.7582,133.7096,133.7258,488600.0
2013-07-09 15:00:00,165.07,165.18,165.07,165.09,850900.0,133.7177,133.8068,133.7177,133.7339,850900.0
2013-07-09 15:05:00,165.09,165.15,165.05,165.15,620100.0,133.7339,133.7825,133.7015,133.7825,620100.0
2013-07-09 15:10:00,165.15,165.24,165.14,165.21,1100600.0,133.7825,133.8554,133.7744,133.8311,1100600.0
2013-07-09 15:15:00,165.21,165.26,165.18,165.23,765600.0,133.8311,133.8716,133.8068,133.8473,765600.0
2013-07-09 15:20:00,165.23,165.25,165.17,165.25,738900.0,133.8473,133.8635,133.7987,133.8635,738900.0
2013-07-09 15:25:00,165.25,165.32,165.2,165.24,1325100.0,133.8635,133.9202,133.823,133.8554,1325100.0
2013-07-09 15:30:00,165.24,165.31,165.12,165.3,1509900.0,133.8554,133.9121,133.7582,133.904,1509900.0
2013-07-09 15:35:00,165.3,165.33,165.22,165.26,1547200.0,133.904,133.9283,133.8392,133.8716,1547200.0
2013-07-09 15:40:00,165.25,165.28,165.21,165.24,1010100.0,133.8635,133.8878,133.8311,133.8554,1010100.0
2013-07-09 15:45:00,165.23,165.24,165.05,165.14,1864300.0,133.8473,133.8554,133.7015,133.7744,1864300.0
2013-07-09 15:50:00,165.14,165.14,164.96,165.01,2334500.0,133.7744,133.7744,133.6286,133.6691,2334500.0
2013-07-09 15:55:00,165.01,165.23,164.98,165.09,5034000.0,133.6691,133.8473,133.6448,133.7339,5034000.0
2013-07-10 09:30:00,164.98,165.19,164.97,165.17,2701800.0,133.6448,133.8149,133.6367,133.7987,2701800.0
2013-07-10 09:35:00,165.16,165.21,165.01,165.05,1613800.0,133.7906,133.8311,133.6691,133.7015,1613800.0
2013-07-10 09:40:00,165.05,165.13,164.97,165.1,1750600.0,133.7015,133.7663,133.6367,133.742,1750600.0
2013-07-10 09:45:00,165.1,165.22,165.03,165.17,2250200.0,133.742,133.8392,133.6853,133.7987,2250200.0
2013-07-10 09:50:00,165.17,165.23,165.14,165.18,930800.0,133.7987,133.8473,133.7744,133.8068,930800.0
2013-07-10 09:55:00,165.18,165.23,165.17,165.18,897500.0,133.8068,133.8473,133.7987,133.8068,897500.0
2013-07-10 10:00:00,165.19,165.28,165.13,165.15,1434100.0,133.8149,133.8878,133.7663,133.7825,1434100.0
2013-07-10 10:05:00,165.16,165.25,165.15,165.19,1343300.0,133.7906,133.8635,133.7825,133.8149,1343300.0
2013-07-10 10:10:00,165.19,165.2,165.0,165.02,1321500.0,133.8149,133.823,133.661,133.6772,1321500.0
2013-07-10 10:15:00,165.01,165.07,164.87,164.92,2026000.0,133.6691,133.7177,133.5557,133.5962,2026000.0
2013-07-10 10:20:00,164.92,165.02,164.87,164.94,1379300.0,133.5962,133.6772,133.5557,133.6124,1379300.0
2013-07-10 10:25:00,164.95,165.03,164.85,164.93,1134100.0,133.6205,133.6853,133.5395,133.6043,1134100.0
2013-07-10 10:30:00,164.94,164.97,164.77,164.78,1335200.0,133.6124,133.6367,133.4747,133.4828,1335200.0
2013-07-10 10:35:00,164.79,164.9,164.78,164.88,1334000.0,133.4909,133.58,133.4828,133.5638,1334000.0
2013-07-10 10:40:00,164.9,164.94,164.84,164.84,1197900.0,133.58,133.6124,133.5314,133.5314,1197900.0
2013-07-10 10:45:00,164.84,164.96,164.84,164.91,1025500.0,133.5314,133.6286,133.5314,133.5881,1025500.0
2013-07-10 10:50:00,164.91,164.97,164.9,164.91,978300.0,133.5881,133.6367,133.58,133.5881,978300.0
2013-07-10 10:55:00,164.9,164.93,164.84,164.89,755100.0,133.58,133.6043,133.5314,133.5719,755100.0
2013-07-10 11:00:00,164.9,164.95,164.76,164.84,1446500.0,133.58,133.6205,133.4666,133.5314,1446500.0
2013-07-10 11:05:00,164.84,164.85,164.71,164.76,1292300.0,133.5314,133.5395,133.4261,133.4666,1292300.0
2013-07-10 11:10:00,164.75,164.81,164.72,164.8,573300.0,133.4585,133.5071,133.4342,133.499,573300.0
2013-07-10 11:15:00,164.79,164.8,164.71,164.78,544500.0,133.4909,133.499,133.4261,133.4828,544500.0
2013-07-10 11:20:00,164.78,164.83,164.76,164.81,480400.0,133.4828,133.5233,133.4666,133.5071,480400.0
2013-07-10 11:25:00,164.81,164.83,164.7,164.73,579900.0,133.5071,133.5233,133.418,133.4423,579900.0
2013-07-10 11:30:00,164.73,164.93,164.73,164.93,1242000.0,133.4423,133.6043,133.4423,133.6043,1242000.0
2013-07-10 11:35:00,164.93,164.96,164.88,164.95,872100.0,133.6043,133.6286,133.5638,133.6205,872100.0
2013-07-10 11:40:00,164.95,165.05,164.89,164.92,1314100.0,133.6205,133.7015,133.5719,133.5962,1314100.0
2013-07-10 11:45:00,164.93,164.95,164.84,164.88,436500.0,133.6043,133.6205,133.5314,133.5638,436500.0
2013-07-10 11:50:00,164.87,164.92,164.86,164.9,260500.0,133.5557,133.5962,133.5476,133.58,260500.0
2013-07-10 11:55:00,164.89,164.94,164.8,164.82,444900.0,133.5719,133.6124,133.499,133.5152,444900.0
2013-07-10 12:00:00,164.83,164.88,164.75,164.83,808700.0,133.5233,133.5638,133.4585,133.5233,808700.0
2013-07-10 12:05:00,164.83,164.87,164.81,164.85,184300.0,133.5233,133.5557,133.5071,133.5395,184300.0
2013-07-10 12:10:00,164.85,164.94,164.83,164.9,290500.0,133.5395,133.6124,133.5233,133.58,290500.0
2013-07-10 12:15:00,164.9,164.93,164.82,164.86,674200.0,133.58,133.6043,133.5152,133.5476,674200.0
2013-07-10 12:20:00,164.85,164.91,164.83,164.86,470600.0,133.5395,133.5881,133.5233,133.5476,470600.0
2013-07-10 12:25:00,164.86,164.88,164.8,164.81,322300.0,133.5476,133.5638,133.499,133.5071,322300.0
2013-07-10 12:30:00,164.8,164.9,164.8,164.9,522700.0,133.499,133.58,133.499,133.58,522700.0
2013-07-10 12:35:00,164.9,164.94,164.89,164.92,356500.0,133.58,133.6124,133.5719,133.5962,356500.0
2013-07-10 12:40:00,164.93,164.95,164.89,164.93,382900.0,133.6043,133.6205,133.5719,133.6043,382900.0
2013-07-10 12:45:00,164.93,165.01,164.92,164.99,1089300.0,133.6043,133.6691,133.5962,133.6529,1089300.0
2013-07-10 12:50:00,164.99,165.03,164.95,164.96,366900.0,133.6529,133.6853,133.6205,133.6286,366900.0
2013-07-10 12:55:00,164.95,164.97,164.88,164.95,412600.0,133.6205,133.6367,133.5638,133.6205,412600.0
2013-07-10 13:00:00,164.94,164.96,164.89,164.92,558200.0,133.6124,133.6286,133.5719,133.5962,558200.0
2013-07-10 13:05:00,164.92,164.94,164.88,164.9,380300.0,133.5962,133.6124,133.5638,133.58,380300.0
2013-07-10 13:10:00,164.89,164.93,164.87,164.92,336900.0,133.5719,133.6043,133.5557,133.5962,336900.0
2013-07-10 13:15:00,164.92,164.93,164.86,164.92,507500.0,133.5962,133.6043,133.5476,133.5962,507500.0
2013-07-10 13:20:00,164.92,164.94,164.86,164.87,354900.0,133.5962,133.6124,133.5476,133.5557,354900.0
2013-07-10 13:25:00,164.87,164.89,164.83,164.89,466600.0,133.5557,133.5719,133.5233,133.5719,466600.0
2013-07-10 13:30:00,164.88,164.95,164.88,164.95,461200.0,133.5638,133.6205,133.5638,133.6205,461200.0
2013-07-10 13:35:00,164.95,164.98,164.91,164.95,278800.0,133.6205,133.6448,133.5881,133.6205,278800.0
2013-07-10 13:40:00,164.95,164.97,164.89,164.89,387700.0,133.6205,133.6367,133.5719,133.5719,387700.0
2013-07-10 13:45:00,164.89,165.06,164.89,165.06,813800.0,133.5719,133.7096,133.5719,133.7096,813800.0
2013-07-10 13:50:00,165.05,165.07,164.97,164.98,476600.0,133.7015,133.7177,133.6367,133.6448,476600.0
2013-07-10 13:55:00,164.98,164.99,164.9,164.94,665000.0,133.6448,133.6529,133.58,133.6124,665000.0
2013-07-10 14:00:00,164.93,165.75,164.83,165.55,9358300.0,133.6043,134.2685,133.5233,134.1065,9358300.0
2013-07-10 14:05:00,165.56,165.58,165.13,165.28,4894300.0,134.1146,134.1308,133.7663,133.8878,4894300.0
2013-07-10 14:10:00,165.26,165.45,165.15,165.4,3405400.0,133.8716,134.0255,133.7825,133.985,3405400.0
2013-07-10 14:15:00,165.4,165.65,165.36,165.58,3703600.0,133.985,134.1875,133.9526,134.1308,3703600.0
2013-07-10 14:20:00,165.57,165.69,165.41,165.45,2374700.0,134.1227,134.2199,133.9931,134.0255,2374700.0
2013-07-10 14:25:00,165.45,165.49,165.16,165.23,2028600.0,134.0255,134.0579,133.7906,133.8473,2028600.0
2013-07-10 14:30:00,165.23,165.38,165.2,165.28,1014500.0,133.8473,133.9688,133.823,133.8878,1014500.0
2013-07-10 14:35:00,165.28,165.3,164.95,165.04,3103600.0,133.8878,133.904,133.6205,133.6934,3103600.0
2013-07-10 14:40:00,165.03,165.17,165.01,165.17,1332000.0,133.6853,133.7987,133.6691,133.7987,1332000.0
2013-07-10 14:45:00,165.16,165.19,164.63,164.73,2492400.0,133.7906,133.8149,133.3612,133.4423,2492400.0
2013-07-10 14:50:00,164.73,164.99,164.64,164.8,2708600.0,133.4423,133.6529,133.3693,133.499,2708600.0
2013-07-10 14:55:00,164.8,164.94,164.72,164.88,1322000.0,133.499,133.6124,133.4342,133.5638,1322000.0
2013-07-10 15:00:00,164.88,165.07,164.86,164.96,1659700.0,133.5638,133.7177,133.5476,133.6286,1659700.0
2013-07-10 15:05:00,164.97,164.97,164.68,164.77,1295300.0,133.6367,133.6367,133.4018,133.4747,1295300.0
2013-07-10 15:10:00,164.77,164.95,164.7,164.76,1623000.0,133.4747,133.6205,133.418,133.4666,1623000.0
2013-07-10 15:15:00,164.76,164.85,164.7,164.84,940800.0,133.4666,133.5395,133.418,133.5314,940800.0
2013-07-10 15:20:00,164.84,164.98,164.81,164.95,872000.0,133.5314,133.6448,133.5071,133.6205,872000.0
2013-07-10 15:25:00,164.96,165.27,164.96,165.09,2821800.0,133.6286,133.8797,133.6286,133.7339,2821800.0
2013-07-10 15:30:00,165.09,165.16,164.92,165.02,1468800.0,133.7339,133.7906,133.5962,133.6772,1468800.0
2013-07-10 15:35:00,165.02,165.02,164.91,165.0,1101800.0,133.6772,133.6772,133.5881,133.661,1101800.0
2013-07-10 15:40:00,164.99,165.18,164.99,165.17,953400.0,133.6529,133.8068,133.6529,133.7987,953400.0
2013-07-10 15:45:00,165.17,165.23,165.09,165.16,1210600.0,133.7987,133.8473,133.7339,133.7906,1210600.0
2013-07-10 15:50:00,165.16,165.18,165.04,165.13,2135800.0,133.7906,133.8068,133.6934,133.7663,2135800.0
2013-07-10 15:55:00,165.13,165.22,165.1,165.16,3393100.0,133.7663,133.8392,133.742,133.7906,3393100.0
2013-07-11 09:30:00,167.11,167.15,166.98,167.0,4975400.0,135.3702,135.4026,135.2649,135.2811,4975400.0
2013-07-11 09:35:00,167.0,167.05,166.87,166.96,3797800.0,135.2811,135.3216,135.1758,135.2487,3797800.0
2013-07-11 09:40:00,166.96,167.02,166.86,166.88,2706100.0,135.2487,135.2973,135.1677,135.1839,2706100.0
2013-07-11 09:45:00,166.88,166.95,166.68,166.7,3310800.0,135.1839,135.2406,135.0219,135.0381,3310800.0
2013-07-11 09:50:00,166.71,166.89,166.7,166.88,2391500.0,135.0462,135.192,135.0381,135.1839,2391500.0
2013-07-11 09:55:00,166.88,166.92,166.77,166.8,1507500.0,135.1839,135.2163,135.0948,135.1191,1507500.0
2013-07-11 10:00:00,166.8,166.84,166.68,166.71,1519300.0,135.1191,135.1515,135.0219,135.0462,1519300.0
2013-07-11 10:05:00,166.71,166.79,166.67,166.77,1406200.0,135.0462,135.111,135.0138,135.0948,1406200.0
2013-07-11 10:10:00,166.76,166.89,166.73,166.88,1549600.0,135.0867,135.192,135.0624,135.1839,1549600.0
2013-07-11 10:15:00,166.88,166.92,166.76,166.79,2265200.0,135.1839,135.2163,135.0867,135.111,2265200.0
2013-07-11 10:20:00,166.79,166.88,166.73,166.82,1293500.0,135.111,135.1839,135.0624,135.1353,1293500.0
2013-07-11 10:25:00,166.82,166.86,166.71,166.84,1365800.0,135.1353,135.1677,135.0462,135.1515,1365800.0
2013-07-11 10:30:00,166.83,166.84,166.55,166.6,2724300.0,135.1434,135.1515,134.9166,134.9571,2724300.0
2013-07-11 10:35:00,166.6,166.65,166.58,166.61,1240800.0,134.9571,134.9976,134.9409,134.9652,1240800.0
2013-07-11 10:40:00,166.6,166.69,166.53,166.67,1586400.0,134.9571,135.03,134.9004,135.0138,1586400.0
2013-07-11 10:45:00,166.68,166.73,166.55,166.67,1957500.0,135.0219,135.0624,134.9166,135.0138,1957500.0
2013-07-11 10:50:00,166.66,166.91,166.66,166.89,2342800.0,135.0057,135.2082,135.0057,135.192,2342800.0
2013-07-11 10:55:00,166.88,166.9,166.81,166.86,996900.0,135.1839,135.2001,135.1272,135.1677,996900.0
2013-07-11 11:00:00,166.85,166.92,166.84,166.86,940100.0,135.1596,135.2163,135.1515,135.1677,940100.0
2013-07-11 11:05:00,166.86,166.97,166.81,166.93,1121400.0,135.1677,135.2568,135.1272,135.2244,1121400.0
2013-07-11 11:10:00,166.94,167.0,166.91,166.95,934900.0,135.2325,135.2811,135.2082,135.2406,934900.0
2013-07-11 11:15:00,166.96,166.98,166.85,166.87,1053200.0,135.2487,135.2649,135.1596,135.1758,1053200.0
2013-07-11 11:20:00,166.88,166.97,166.86,166.96,874100.0,135.1839,135.2568,135.1677,135.2487,874100.0
2013-07-11 11:25:00,166.97,167.0,166.92,166.99,775400.0,135.2568,135.2811,135.2163,135.273,775400.0
2013-07-11 11:30:00,167.0,167.04,166.88,166.88,1429400.0,135.2811,135.3135,135.1839,135.1839,1429400.0
2013-07-11 11:35:00,166.88,166.94,166.87,166.88,709600.0,135.1839,135.2325,135.1758,135.1839,709600.0
2013-07-11 11:40:00,166.88,166.92,166.84,166.88,803800.0,135.1839,135.2163,135.1515,135.1839,803800.0
2013-07-11 11:45:00,166.88,166.94,166.87,166.93,1005100.0,135.1839,135.2325,135.1758,135.2244,1005100.0
2013-07-11 11:50:00,166.92,166.96,166.9,166.91,924900.0,135.2163,135.2487,135.2001,135.2082,924900.0
2013-07-11 11:55:00,166.91,166.97,166.9,166.97,452000.0,135.2082,135.2568,135.2001,135.2568,452000.0
2013-07-11 12:00:00,166.97,166.97,166.86,166.89,761800.0,135.2568,135.2568,135.1677,135.192,761800.0
2013-07-11 12:05:00,166.89,166.91,166.79,166.81,857400.0,135.192,135.2082,135.111,135.1272,857400.0
2013-07-11 12:10:00,166.81,166.83,166.75,166.75,792000.0,135.1272,135.1434,135.0786,135.0786,792000.0
2013-07-11 12:15:00,166.75,166.82,166.74,166.81,647000.0,135.0786,135.1353,135.0705,135.1272,647000.0
2013-07-11 12:20:00,166.82,166.86,166.79,166.82,676100.0,135.1353,135.1677,135.111,135.1353,676100.0
2013-07-11 12:25:00,166.81,166.85,166.81,166.83,240100.0,135.1272,135.1596,135.1272,135.1434,240100.0
2013-07-11 12:30:00,166.82,166.83,166.77,166.81,583500.0,135.1353,135.1434,135.0948,135.1272,583500.0
2013-07-11 12:35:00,166.8,166.83,166.76,166.76,538400.0,135.1191,135.1434,135.0867,135.0867,538400.0
2013-07-11 12:40:00,166.76,166.86,166.75,166.85,566900.0,135.0867,135.1677,135.0786,135.1596,566900.0
2013-07-11 12:45:00,166.85,166.89,166.82,166.84,485200.0,135.1596,135.192,135.1353,135.1515,485200.0
2013-07-11 12:50:00,166.85,166.91,166.83,166.9,529500.0,135.1596,135.2082,135.1434,135.2001,529500.0
2013-07-11 12:55:00,166.9,166.91,166.83,166.87,517600.0,135.2001,135.2082,135.1434,135.1758,517600.0
2013-07-11 13:00:00,166.86,166.92,166.84,166.9,703800.0,135.1677,135.2163,135.1515,135.2001,703800.0
2013-07-11 13:05:00,166.91,166.93,166.85,166.87,485200.0,135.2082,135.2244,135.1596,135.1758,485200.0
2013-07-11 13:10:00,166.87,166.92,166.85,166.86,578500.0,135.1758,135.2163,135.1596,135.1677,578500.0
2013-07-11 13:15:00,166.85,166.9,166.85,166.89,451900.0,135.1596,135.2001,135.1596,135.192,451900.0
2013-07-11 13:20:00,166.88,166.89,166.83,166.87,930800.0,135.1839,135.192,135.1434,135.1758,930800.0
2013-07-11 13:25:00,166.87,166.89,166.82,166.88,875300.0,135.1758,135.192,135.1353,135.1839,875300.0
2013-07-11 13:30:00,166.88,166.88,166.76,166.78,770700.0,135.1839,135.1839,135.0867,135.1029,770700.0
2013-07-11 13:35:00,166.78,166.85,166.76,166.83,401700.0,135.1029,135.1596,135.0867,135.1434,401700.0
2013-07-11 13:40:00,166.82,166.86,166.78,166.82,542600.0,135.1353,135.1677,135.1029,135.1353,542600.0
2013-07-11 13:45:00,166.83,166.9,166.81,166.88,530300.0,135.1434,135.2001,135.1272,135.1839,530300.0
2013-07-11 13:50:00,166.87,166.88,166.84,166.88,308500.0,135.1758,135.1839,135.1515,135.1839,308500.0
2013-07-11 13:55:00,166.88,166.94,166.87,166.91,668100.0,135.1839,135.2325,135.1758,135.2082,668100.0
2013-07-11 14:00:00,166.91,166.95,166.89,166.92,582100.0,135.2082,135.2406,135.192,135.2163,582100.0
2013-07-11 14:05:00,166.91,166.95,166.88,166.95,626700.0,135.2082,135.2406,135.1839,135.2406,626700.0
2013-07-11 14:10:00,166.94,167.0,166.93,166.95,776700.0,135.2325,135.2811,135.2244,135.2406,776700.0
2013-07-11 14:15:00,166.94,167.08,166.94,167.05,958400.0,135.2325,135.3459,135.2325,135.3216,958400.0
2013-07-11 14:20:00,167.06,167.15,167.05,167.14,1608000.0,135.3297,135.4026,135.3216,135.3945,1608000.0
2013-07-11 14:25:00,167.13,167.32,167.12,167.24,3318400.0,135.3864,135.5403,135.3783,135.4755,3318400.0
2013-07-11 14:30:00,167.23,167.45,167.23,167.42,2299200.0,135.4674,135.6456,135.4674,135.6213,2299200.0
2013-07-11 14:35:00,167.42,167.43,167.28,167.3,1133100.0,135.6213,135.6294,135.5079,135.5241,1133100.0
2013-07-11 14:40:00,167.3,167.33,167.26,167.32,564600.0,135.5241,135.5484,135.4917,135.5403,564600.0
2013-07-11 14:45:00,167.32,167.34,167.28,167.31,430400.0,135.5403,135.5565,135.5079,135.5322,430400.0
2013-07-11 14:50:00,167.31,167.38,167.31,167.32,1053100.0,135.5322,135.5889,135.5322,135.5403,1053100.0
2013-07-11 14:55:00,167.32,167.33,167.18,167.27,991300.0,135.5403,135.5484,135.4269,135.4998,991300.0
2013-07-11 15:00:00,167.27,167.35,167.24,167.3,781600.0,135.4998,135.5646,135.4755,135.5241,781600.0
2013-07-11 15:05:00,167.3,167.3,167.2,167.24,1174400.0,135.5241,135.5241,135.4431,135.4755,1174400.0
2013-07-11 15:10:00,167.23,167.29,167.22,167.27,745500.0,135.4674,135.516,135.4593,135.4998,745500.0
2013-07-11 15:15:00,167.28,167.32,167.24,167.3,751600.0,135.5079,135.5403,135.4755,135.5241,751600.0
2013-07-11 15:20:00,167.3,167.46,167.28,167.46,1456800.0,135.5241,135.6537,135.5079,135.6537,1456800.0
2013-07-11 15:25:00,167.45,167.46,167.38,167.41,960400.0,135.6456,135.6537,135.5889,135.6132,960400.0
2013-07-11 15:30:00,167.42,167.42,167.23,167.32,2393300.0,135.6213,135.6213,135.4674,135.5403,2393300.0
2013-07-11 15:35:00,167.31,167.38,167.31,167.38,1379700.0,135.5322,135.5889,135.5322,135.5889,1379700.0
2013-07-11 15:40:00,167.38,167.55,167.37,167.54,1900200.0,135.5889,135.7266,135.5808,135.7185,1900200.0
2013-07-11 15:45:00,167.55,167.61,167.5,167.53,2006500.0,135.7266,135.7752,135.6861,135.7104,2006500.0
2013-07-11 15:50:00,167.52,167.53,167.42,167.46,2874800.0,135.7023,135.7104,135.6213,135.6537,2874800.0
2013-07-11 15:55:00,167.45,167.58,167.38,167.42,6173000.0,135.6456,135.7509,135.5889,135.6213,6173000.0
2013-07-12 09:30:00,167.39,167.52,167.39,167.48,3119800.0,135.597,135.7023,135.597,135.6699,3119800.0
2013-07-12 09:35:00,167.48,167.51,167.38,167.46,3043400.0,135.6699,135.6942,135.5889,135.6537,3043400.0
2013-07-12 09:40:00,167.45,167.46,167.2,167.25,1737900.0,135.6456,135.6537,135.4431,135.4836,1737900.0
2013-07-12 09:45:00,167.24,167.44,167.24,167.43,1361100.0,135.4755,135.6375,135.4755,135.6294,1361100.0
2013-07-12 09:50:00,167.42,167.54,167.42,167.44,1226000.0,135.6213,135.7185,135.6213,135.6375,1226000.0
2013-07-12 09:55:00,167.45,167.47,167.21,167.38,2030300.0,135.6456,135.6618,135.4512,135.5889,2030300.0
2013-07-12 10:00:00,167.38,167.43,167.29,167.37,1329400.0,135.5889,135.6294,135.516,135.5808,1329400.0
2013-07-12 10:05:00,167.37,167.43,167.24,167.26,804700.0,135.5808,135.6294,135.4755,135.4917,804700.0
2013-07-12 10:10:00,167.25,167.49,167.21,167.4,1557100.0,135.4836,135.678,135.4512,135.6051,1557100.0
2013-07-12 10:15:00,167.4,167.56,167.36,167.53,1676100.0,135.6051,135.7347,135.5727,135.7104,1676100.0
2013-07-12 10:20:00,167.53,167.55,167.46,167.51,795700.0,135.7104,135.7266,135.6537,135.6942,795700.0
2013-07-12 10:25:00,167.51,167.54,167.38,167.47,1104100.0,135.6942,135.7185,135.5889,135.6618,1104100.0
2013-07-12 10:30:00,167.47,167.51,167.4,167.44,770200.0,135.6618,135.6942,135.6051,135.6375,770200.0
2013-07-12 10:35:00,167.45,167.56,167.42,167.55,1376000.0,135.6456,135.7347,135.6213,135.7266,1376000.0
2013-07-12 10:40:00,167.55,167.66,167.52,167.62,1463700.0,135.7266,135.8157,135.7023,135.7833,1463700.0
2013-07-12 10:45:00,167.63,167.69,167.49,167.5,1243200.0,135.7914,135.8401,135.678,135.6861,1243200.0
2013-07-12 10:50:00,167.49,167.52,167.4,167.43,933300.0,135.678,135.7023,135.6051,135.6294,933300.0
2013-07-12 10:55:00,167.44,167.49,167.4,167.43,593000.0,135.6375,135.678,135.6051,135.6294,593000.0
2013-07-12 11:00:00,167.44,167.47,167.39,167.45,736300.0,135.6375,135.6618,135.597,135.6456,736300.0
2013-07-12 11:05:00,167.44,167.46,167.4,167.41,595300.0,135.6375,135.6537,135.6051,135.6132,595300.0
2013-07-12 11:10:00,167.41,167.5,167.41,167.46,702400.0,135.6132,135.6861,135.6132,135.6537,702400.0
2013-07-12 11:15:00,167.46,167.48,167.39,167.45,602200.0,135.6537,135.6699,135.597,135.6456,602200.0
2013-07-12 11:20:00,167.46,167.46,167.41,167.44,428500.0,135.6537,135.6537,135.6132,135.6375,428500.0
2013-07-12 11:25:00,167.44,167.47,167.31,167.33,885800.0,135.6375,135.6618,135.5322,135.5484,885800.0
2013-07-12 11:30:00,167.34,167.41,167.31,167.33,721000.0,135.5565,135.6132,135.5322,135.5484,721000.0
2013-07-12 11:35:00,167.32,167.34,167.26,167.29,984500.0,135.5403,135.5565,135.4917,135.516,984500.0
2013-07-12 11:40:00,167.29,167.36,167.28,167.32,469800.0,135.516,135.5727,135.5079,135.5403,469800.0
2013-07-12 11:45:00,167.32,167.33,167.23,167.26,977500.0,135.5403,135.5484,135.4674,135.4917,977500.0
2013-07-12 11:50:00,167.26,167.28,167.15,167.18,1331900.0,135.4917,135.5079,135.4026,135.4269,1331900.0
2013-07-12 11:55:00,167.18,167.21,167.16,167.2,560700.0,135.4269,135.4512,135.4107,135.4431,560700.0
2013-07-12 12:00:00,167.2,167.23,167.17,167.21,751900.0,135.4431,135.4674,135.4188,135.4512,751900.0
2013-07-12 12:05:00,167.21,167.24,167.18,167.21,409100.0,135.4512,135.4755,135.4269,135.4512,409100.0
2013-07-12 12:10:00,167.22,167.24,167.16,167.21,388100.0,135.4593,135.4755,135.4107,135.4512,388100.0
2013-07-12 12:15:00,167.21,167.21,167.14,167.16,627400.0,135.4512,135.4512,135.3945,135.4107,627400.0
2013-07-12 12:20:00,167.15,167.23,167.15,167.21,404200.0,135.4026,135.4674,135.4026,135.4512,404200.0
2013-07-12 12:25:00,167.21,167.26,167.19,167.22,574400.0,135.4512,135.4917,135.435,135.4593,574400.0
2013-07-12 12:30:00,167.21,167.24,167.15,167.16,570400.0,135.4512,135.4755,135.4026,135.4107,570400.0
2013-07-12 12:35:00,167.17,167.21,167.13,167.21,413600.0,135.4188,135.4512,135.3864,135.4512,413600.0
2013-07-12 12:40:00,167.2,167.33,167.2,167.29,697300.0,135.4431,135.5484,135.4431,135.516,697300.0
2013-07-12 12:45:00,167.3,167.3,167.24,167.25,390600.0,135.5241,135.5241,135.4755,135.4836,390600.0
2013-07-12 12:50:00,167.26,167.32,167.24,167.26,813100.0,135.4917,135.5403,135.4755,135.4917,813100.0
2013-07-12 12:55:00,167.26,167.31,167.23,167.3,402400.0,135.4917,135.5322,135.4674,135.5241,402400.0
2013-07-12 13:00:00,167.3,167.36,167.14,167.19,2027100.0,135.5241,135.5727,135.3945,135.435,2027100.0
2013-07-12 13:05:00,167.19,167.24,167.15,167.21,877100.0,135.435,135.4755,135.4026,135.4512,877100.0
2013-07-12 13:10:00,167.2,167.21,167.15,167.17,386800.0,135.4431,135.4512,135.4026,135.4188,386800.0
2013-07-12 13:15:00,167.17,167.35,167.16,167.34,847900.0,135.4188,135.5646,135.4107,135.5565,847900.0
2013-07-12 13:20:00,167.35,167.41,167.32,167.38,897000.0,135.5646,135.6132,135.5403,135.5889,897000.0
2013-07-12 13:25:00,167.37,167.4,167.34,167.36,440100.0,135.5808,135.6051,135.5565,135.5727,440100.0
2013-07-12 13:30:00,167.36,167.4,167.32,167.34,369200.0,135.5727,135.6051,135.5403,135.5565,369200.0
2013-07-12 13:35:00,167.34,167.39,167.29,167.35,524100.0,135.5565,135.597,135.516,135.5646,524100.0
2013-07-12 13:40:00,167.34,167.39,167.3,167.35,283400.0,135.5565,135.597,135.5241,135.5646,283400.0
2013-07-12 13:45:00,167.34,167.46,167.34,167.46,748400.0,135.5565,135.6537,135.5565,135.6537,748400.0
2013-07-12 13:50:00,167.46,167.48,167.43,167.45,748400.0,135.6537,135.6699,135.6294,135.6456,748400.0
2013-07-12 13:55:00,167.45,167.46,167.38,167.4,470700.0,135.6456,135.6537,135.5889,135.6051,470700.0
2013-07-12 14:00:00,167.4,167.46,167.39,167.4,373400.0,135.6051,135.6537,135.597,135.6051,373400.0
2013-07-12 14:05:00,167.4,167.42,167.3,167.32,619900.0,135.6051,135.6213,135.5241,135.5403,619900.0
2013-07-12 14:10:00,167.33,167.33,167.24,167.3,709000.0,135.5484,135.5484,135.4755,135.5241,709000.0
2013-07-12 14:15:00,167.3,167.33,167.27,167.29,390800.0,135.5241,135.5484,135.4998,135.516,390800.0
2013-07-12 14:20:00,167.29,167.36,167.28,167.34,545600.0,135.516,135.5727,135.5079,135.5565,545600.0
2013-07-12 14:25:00,167.34,167.37,167.28,167.34,533300.0,135.5565,135.5808,135.5079,135.5565,533300.0
2013-07-12 14:30:00,167.35,167.39,167.32,167.33,451600.0,135.5646,135.597,135.5403,135.5484,451600.0
2013-07-12 14:35:00,167.33,167.34,167.25,167.33,549300.0,135.5484,135.5565,135.4836,135.5484,549300.0
2013-07-12 14:40:00,167.33,167.4,167.3,167.38,298600.0,135.5484,135.6051,135.5241,135.5889,298600.0
2013-07-12 14:45:00,167.38,167.4,167.33,167.38,398800.0,135.5889,135.6051,135.5484,135.5889,398800.0
2013-07-12 14:50:00,167.38,167.43,167.37,167.43,533500.0,135.5889,135.6294,135.5808,135.6294,533500.0
2013-07-12 14:55:00,167.42,167.43,167.36,167.42,503100.0,135.6213,135.6294,135.5727,135.6213,503100.0
2013-07-12 15:00:00,167.42,167.42,167.33,167.33,508600.0,135.6213,135.6213,135.5484,135.5484,508600.0
2013-07-12 15:05:00,167.33,167.39,167.28,167.39,648000.0,135.5484,135.597,135.5079,135.597,648000.0
2013-07-12 15:10:00,167.38,167.41,167.37,167.39,914500.0,135.5889,135.6132,135.5808,135.597,914500.0
2013-07-12 15:15:00,167.4,167.44,167.39,167.42,660100.0,135.6051,135.6375,135.597,135.6213,660100.0
2013-07-12 15:20:00,167.42,167.45,167.37,167.4,426000.0,135.6213,135.6456,135.5808,135.6051,426000.0
2013-07-12 15:25:00,167.41,167.46,167.4,167.45,681500.0,135.6132,135.6537,135.6051,135.6456,681500.0
2013-07-12 15:30:00,167.45,167.48,167.42,167.45,663700.0,135.6456,135.6699,135.6213,135.6456,663700.0
2013-07-12 15:35:00,167.45,167.54,167.41,167.53,1433000.0,135.6456,135.7185,135.6132,135.7104,1433000.0
2013-07-12 15:40:00,167.53,167.62,167.51,167.62,1532500.0,135.7104,135.7833,135.6942,135.7833,1532500.0
2013-07-12 15:45:00,167.61,167.82,167.61,167.74,3369400.0,135.7752,135.9454,135.7752,135.8806,3369400.0
2013-07-12 15:50:00,167.73,167.84,167.7,167.82,2135500.0,135.8725,135.9616,135.8482,135.9454,2135500.0
2013-07-12 15:55:00,167.82,167.85,167.68,167.7,7014000.0,135.9454,135.9697,135.832,135.8482,7014000.0
2013-07-15 09:30:00,167.97,168.12,167.95,167.95,3065200.0,136.0669,136.1884,136.0507,136.0507,3065200.0
2013-07-15 09:35:00,167.96,167.99,167.78,167.78,2467700.0,136.0588,136.0831,135.913,135.913,2467700.0
2013-07-15 09:40:00,167.79,167.85,167.7,167.74,1742700.0,135.9211,135.9697,135.8482,135.8806,1742700.0
2013-07-15 09:45:00,167.75,167.83,167.68,167.8,1791000.0,135.8887,135.9535,135.832,135.9292,1791000.0
2013-07-15 09:50:00,167.8,167.93,167.78,167.86,1460700.0,135.9292,136.0345,135.913,135.9778,1460700.0
2013-07-15 09:55:00,167.87,167.89,167.79,167.84,1011100.0,135.9859,136.0021,135.9211,135.9616,1011100.0
2013-07-15 10:00:00,167.85,167.89,167.77,167.84,991800.0,135.9697,136.0021,135.9049,135.9616,991800.0
2013-07-15 10:05:00,167.84,168.02,167.83,167.94,1377000.0,135.9616,136.1074,135.9535,136.0426,1377000.0
2013-07-15 10:10:00,167.94,168.04,167.91,167.95,1138600.0,136.0426,136.1236,136.0183,136.0507,1138600.0
2013-07-15 10:15:00,167.95,168.0,167.92,167.99,575400.0,136.0507,136.0912,136.0264,136.0831,575400.0
2013-07-15 10:20:00,167.99,168.02,167.9,167.94,959900.0,136.0831,136.1074,136.0102,136.0426,959900.0
2013-07-15 10:25:00,167.93,167.96,167.87,167.93,799900.0,136.0345,136.0588,135.9859,136.0345,799900.0
2013-07-15 10:30:00,167.93,167.95,167.84,167.9,872900.0,136.0345,136.0507,135.9616,136.0102,872900.0
2013-07-15 10:35:00,167.9,167.97,167.85,167.97,844900.0,136.0102,136.0669,135.9697,136.0669,844900.0
2013-07-15 10:40:00,167.96,167.97,167.88,167.92,606400.0,136.0588,136.0669,135.994,136.0264,606400.0
2013-07-15 10:45:00,167.92,167.96,167.89,167.92,729900.0,136.0264,136.0588,136.0021,136.0264,729900.0
2013-07-15 10:50:00,167.91,167.99,167.91,167.98,661700.0,136.0183,136.0831,136.0183,136.075,661700.0
2013-07-15 10:55:00,167.98,168.04,167.94,168.01,912900.0,136.075,136.1236,136.0426,136.0993,912900.0
2013-07-15 11:00:00,168.0,168.03,167.96,167.98,721900.0,136.0912,136.1155,136.0588,136.075,721900.0
2013-07-15 11:05:00,167.99,168.03,167.91,167.96,1331200.0,136.0831,136.1155,136.0183,136.0588,1331200.0
2013-07-15 11:10:00,167.96,167.99,167.94,167.99,706300.0,136.0588,136.0831,136.0426,136.0831,706300.0
2013-07-15 11:15:00,167.99,168.01,167.94,168.01,479200.0,136.0831,136.0993,136.0426,136.0993,479200.0
2013-07-15 11:20:00,168.0,168.07,167.98,168.0,610300.0,136.0912,136.1479,136.075,136.0912,610300.0
2013-07-15 11:25:00,168.01,168.08,167.99,168.07,574700.0,136.0993,136.156,136.0831,136.1479,574700.0
2013-07-15 11:30:00,168.07,168.17,168.05,168.17,1480500.0,136.1479,136.2289,136.1317,136.2289,1480500.0
2013-07-15 11:35:00,168.16,168.2,168.11,168.16,1048000.0,136.2208,136.2532,136.1803,136.2208,1048000.0
2013-07-15 11:40:00,168.16,168.18,168.13,168.16,767200.0,136.2208,136.237,136.1965,136.2208,767200.0
2013-07-15 11:45:00,168.16,168.17,168.09,168.1,401800.0,136.2208,136.2289,136.1641,136.1722,401800.0
2013-07-15 11:50:00,168.1,168.14,168.08,168.13,305700.0,136.1722,136.2046,136.156,136.1965,305700.0
2013-07-15 11:55:00,168.14,168.15,168.11,168.15,510900.0,136.2046,136.2127,136.1803,136.2127,510900.0
2013-07-15 12:00:00,168.14,168.21,168.12,168.2,536300.0,136.2046,136.2613,136.1884,136.2532,536300.0
2013-07-15 12:05:00,168.2,168.23,168.18,168.18,441400.0,136.2532,136.2775,136.237,136.237,441400.0
2013-07-15 12:10:00,168.18,168.19,168.1,168.14,428500.0,136.237,136.2451,136.1722,136.2046,428500.0
2013-07-15 12:15:00,168.13,168.16,168.12,168.12,337100.0,136.1965,136.2208,136.1884,136.1884,337100.0
2013-07-15 12:20:00,168.13,168.19,168.12,168.18,418600.0,136.1965,136.2451,136.1884,136.237,418600.0
2013-07-15 12:25:00,168.18,168.21,168.16,168.21,254900.0,136.237,136.2613,136.2208,136.2613,254900.0
2013-07-15 12:30:00,168.2,168.22,168.17,168.19,380400.0,136.2532,136.2694,136.2289,136.2451,380400.0
2013-07-15 12:35:00,168.19,168.2,168.11,168.18,523800.0,136.2451,136.2532,136.1803,136.237,523800.0
2013-07-15 12:40:00,168.18,168.2,168.15,168.16,301000.0,136.237,136.2532,136.2127,136.2208,301000.0
2013-07-15 12:45:00,168.15,168.16,168.1,168.12,364200.0,136.2127,136.2208,136.1722,136.1884,364200.0
2013-07-15 12:50:00,168.12,168.13,168.08,168.1,377000.0,136.1884,136.1965,136.156,136.1722,377000.0
2013-07-15 12:55:00,168.1,168.13,168.1,168.1,251600.0,136.1722,136.1965,136.1722,136.1722,251600.0
2013-07-15 13:00:00,168.1,168.11,168.01,168.08,540900.0,136.1722,136.1803,136.0993,136.156,540900.0
2013-07-15 13:05:00,168.08,168.11,168.04,168.1,421400.0,136.156,136.1803,136.1236,136.1722,421400.0
2013-07-15 13:10:00,168.1,168.11,168.07,168.09,263000.0,136.1722,136.1803,136.1479,136.1641,263000.0
2013-07-15 13:15:00,168.09,168.16,168.09,168.15,310600.0,136.1641,136.2208,136.1641,136.2127,310600.0
2013-07-15 13:20:00,168.15,168.16,168.1,168.12,420300.0,136.2127,136.2208,136.1722,136.1884,420300.0
2013-07-15 13:25:00,168.12,168.16,168.09,168.13,410800.0,136.1884,136.2208,136.1641,136.1965,410800.0
2013-07-15 13:30:00,168.12,168.13,168.07,168.08,288300.0,136.1884,136.1965,136.1479,136.156,288300.0
2013-07-15 13:35:00,168.07,168.1,168.05,168.08,398700.0,136.1479,136.1722,136.1317,136.156,398700.0
2013-07-15 13:40:00,168.08,168.14,168.08,168.13,348000.0,136.156,136.2046,136.156,136.1965,348000.0
2013-07-15 13:45:00,168.13,168.19,168.13,168.18,678900.0,136.1965,136.2451,136.1965,136.237,678900.0
2013-07-15 13:50:00,168.18,168.21,168.16,168.19,498300.0,136.237,136.2613,136.2208,136.2451,498300.0
2013-07-15 13:55:00,168.19,168.21,168.17,168.18,351000.0,136.2451,136.2613,136.2289,136.237,351000.0
2013-07-15 14:00:00,168.18,168.22,168.17,168.21,283600.0,136.237,136.2694,136.2289,136.2613,283600.0
2013-07-15 14:05:00,168.2,168.23,168.16,168.19,348600.0,136.2532,136.2775,136.2208,136.2451,348600.0
2013-07-15 14:10:00,168.19,168.31,168.18,168.29,1273700.0,136.2451,136.3423,136.237,136.3261,1273700.0
2013-07-15 14:15:00,168.3,168.33,168.26,168.31,540100.0,136.3342,136.3585,136.3018,136.3423,540100.0
2013-07-15 14:20:00,168.31,168.33,168.28,168.3,741800.0,136.3423,136.3585,136.318,136.3342,741800.0
2013-07-15 14:25:00,168.3,168.33,168.28,168.31,507700.0,136.3342,136.3585,136.318,136.3423,507700.0
2013-07-15 14:30:00,168.3,168.32,168.21,168.24,543300.0,136.3342,136.3504,136.2613,136.2856,543300.0
2013-07-15 14:35:00,168.23,168.27,168.22,168.25,420600.0,136.2775,136.3099,136.2694,136.2937,420600.0
2013-07-15 14:40:00,168.25,168.34,168.24,168.33,1105500.0,136.2937,136.3666,136.2856,136.3585,1105500.0
2013-07-15 14:45:00,168.33,168.39,168.29,168.3,1014900.0,136.3585,136.4071,136.3261,136.3342,1014900.0
2013-07-15 14:50:00,168.3,168.32,168.25,168.27,421100.0,136.3342,136.3504,136.2937,136.3099,421100.0
2013-07-15 14:55:00,168.27,168.3,168.26,168.29,240100.0,136.3099,136.3342,136.3018,136.3261,240100.0
2013-07-15 15:00:00,168.29,168.34,168.26,168.34,394200.0,136.3261,136.3666,136.3018,136.3666,394200.0
2013-07-15 15:05:00,168.34,168.34,168.28,168.32,556500.0,136.3666,136.3666,136.318,136.3504,556500.0
2013-07-15 15:10:00,168.32,168.32,168.28,168.3,375600.0,136.3504,136.3504,136.318,136.3342,375600.0
2013-07-15 15:15:00,168.3,168.31,168.27,168.3,568600.0,136.3342,136.3423,136.3099,136.3342,568600.0
2013-07-15 15:20:00,168.3,168.3,168.24,168.27,434200.0,136.3342,136.3342,136.2856,136.3099,434200.0
2013-07-15 15:25:00,168.27,168.27,168.19,168.21,950200.0,136.3099,136.3099,136.2451,136.2613,950200.0
2013-07-15 15:30:00,168.21,168.26,168.2,168.25,659500.0,136.2613,136.3018,136.2532,136.2937,659500.0
2013-07-15 15:35:00,168.24,168.28,168.19,168.21,686000.0,136.2856,136.318,136.2451,136.2613,686000.0
2013-07-15 15:40:00,168.21,168.23,168.17,168.21,1284900.0,136.2613,136.2775,136.2289,136.2613,1284900.0
2013-07-15 15:45:00,168.22,168.22,168.15,168.19,1333800.0,136.2694,136.2694,136.2127,136.2451,1333800.0
2013-07-15 15:50:00,168.2,168.22,168.17,168.2,1312300.0,136.2532,136.2694,136.2289,136.2532,1312300.0
2013-07-15 15:55:00,168.19,168.2,168.14,168.19,3064600.0,136.2451,136.2532,136.2046,136.2451,3064600.0
2013-07-16 09:30:00,168.26,168.36,168.18,168.18,2834300.0,136.3018,136.3828,136.237,136.237,2834300.0
2013-07-16 09:35:00,168.19,168.23,168.01,168.02,1821700.0,136.2451,136.2775,136.0993,136.1074,1821700.0
2013-07-16 09:40:00,168.03,168.06,167.89,167.91,1541500.0,136.1155,136.1398,136.0021,136.0183,1541500.0
2013-07-16 09:45:00,167.92,168.01,167.87,167.9,1429100.0,136.0264,136.0993,135.9859,136.0102,1429100.0
2013-07-16 09:50:00,167.9,167.99,167.88,167.89,929700.0,136.0102,136.0831,135.994,136.0021,929700.0
2013-07-16 09:55:00,167.88,167.97,167.87,167.9,615500.0,135.994,136.0669,135.9859,136.0102,615500.0
2013-07-16 10:00:00,167.92,168.09,167.91,168.07,1490400.0,136.0264,136.1641,136.0183,136.1479,1490400.0
2013-07-16 10:05:00,168.07,168.12,168.06,168.09,1068000.0,136.1479,136.1884,136.1398,136.1641,1068000.0
2013-07-16 10:10:00,168.08,168.18,168.08,168.11,1246400.0,136.156,136.237,136.156,136.1803,1246400.0
2013-07-16 10:15:00,168.12,168.14,168.0,168.1,968900.0,136.1884,136.2046,136.0912,136.1722,968900.0
2013-07-16 10:20:00,168.11,168.12,167.95,168.03,764500.0,136.1803,136.1884,136.0507,136.1155,764500.0
2013-07-16 10:25:00,168.04,168.08,167.96,167.98,719900.0,136.1236,136.156,136.0588,136.075,719900.0
2013-07-16 10:30:00,167.97,167.98,167.9,167.93,649300.0,136.0669,136.075,136.0102,136.0345,649300.0
2013-07-16 10:35:00,167.92,168.03,167.89,167.98,1083100.0,136.0264,136.1155,136.0021,136.075,1083100.0
2013-07-16 10:40:00,167.98,168.05,167.98,168.01,575800.0,136.075,136.1317,136.075,136.0993,575800.0
2013-07-16 10:45:00,168.01,168.05,167.93,168.02,647700.0,136.0993,136.1317,136.0345,136.1074,647700.0
2013-07-16 10:50:00,168.01,168.06,167.87,167.9,498200.0,136.0993,136.1398,135.9859,136.0102,498200.0
2013-07-16 10:55:00,167.89,167.93,167.72,167.73,1156000.0,136.0021,136.0345,135.8644,135.8725,1156000.0
2013-07-16 11:00:00,167.73,167.76,167.66,167.66,1314800.0,135.8725,135.8968,135.8157,135.8157,1314800.0
2013-07-16 11:05:00,167.66,167.7,167.61,167.63,909000.0,135.8157,135.8482,135.7752,135.7914,909000.0
2013-07-16 11:10:00,167.63,167.68,167.53,167.54,1107100.0,135.7914,135.832,135.7104,135.7185,1107100.0
2013-07-16 11:15:00,167.54,167.61,167.53,167.59,743700.0,135.7185,135.7752,135.7104,135.759,743700.0
2013-07-16 11:20:00,167.59,167.63,167.51,167.51,734700.0,135.759,135.7914,135.6942,135.6942,734700.0
2013-07-16 11:25:00,167.51,167.58,167.49,167.53,925600.0,135.6942,135.7509,135.678,135.7104,925600.0
2013-07-16 11:30:00,167.53,167.55,167.44,167.44,1190000.0,135.7104,135.7266,135.6375,135.6375,1190000.0
2013-07-16 11:35:00,167.44,167.5,167.4,167.46,1190000.0,135.6375,135.6861,135.6051,135.6537,1190000.0
2013-07-16 11:40:00,167.47,167.47,167.36,167.38,1082100.0,135.6618,135.6618,135.5727,135.5889,1082100.0
2013-07-16 11:45:00,167.38,167.41,167.2,167.23,1883400.0,135.5889,135.6132,135.4431,135.4674,1883400.0
2013-07-16 11:50:00,167.23,167.35,167.22,167.34,1358100.0,135.4674,135.5646,135.4593,135.5565,1358100.0
2013-07-16 11:55:00,167.34,167.4,167.32,167.38,773900.0,135.5565,135.6051,135.5403,135.5889,773900.0
2013-07-16 12:00:00,167.38,167.39,167.32,167.38,770100.0,135.5889,135.597,135.5403,135.5889,770100.0
2013-07-16 12:05:00,167.38,167.48,167.38,167.44,704400.0,135.5889,135.6699,135.5889,135.6375,704400.0
2013-07-16 12:10:00,167.44,167.47,167.43,167.45,369200.0,135.6375,135.6618,135.6294,135.6456,369200.0
2013-07-16 12:15:00,167.45,167.54,167.43,167.51,455600.0,135.6456,135.7185,135.6294,135.6942,455600.0
2013-07-16 12:20:00,167.52,167.52,167.46,167.5,397600.0,135.7023,135.7023,135.6537,135.6861,397600.0
2013-07-16 12:25:00,167.5,167.56,167.44,167.53,840100.0,135.6861,135.7347,135.6375,135.7104,840100.0
2013-07-16 12:30:00,167.52,167.53,167.49,167.5,437700.0,135.7023,135.7104,135.678,135.6861,437700.0
2013-07-16 12:35:00,167.5,167.51,167.45,167.46,327500.0,135.6861,135.6942,135.6456,135.6537,327500.0
2013-07-16 12:40:00,167.46,167.47,167.4,167.41,382400.0,135.6537,135.6618,135.6051,135.6132,382400.0
2013-07-16 12:45:00,167.42,167.42,167.35,167.38,332700.0,135.6213,135.6213,135.5646,135.5889,332700.0
2013-07-16 12:50:00,167.38,167.42,167.35,167.36,442900.0,135.5889,135.6213,135.5646,135.5727,442900.0
2013-07-16 12:55:00,167.35,167.39,167.35,167.35,214600.0,135.5646,135.597,135.5646,135.5646,214600.0
2013-07-16 13:00:00,167.36,167.37,167.26,167.29,597700.0,135.5727,135.5808,135.4917,135.516,597700.0
2013-07-16 13:05:00,167.28,167.35,167.24,167.28,729200.0,135.5079,135.5646,135.4755,135.5079,729200.0
2013-07-16 13:10:00,167.28,167.3,167.15,167.16,953100.0,135.5079,135.5241,135.4026,135.4107,953100.0
2013-07-16 13:15:00,167.15,167.21,167.07,167.2,976500.0,135.4026,135.4512,135.3378,135.4431,976500.0
2013-07-16 13:20:00,167.19,167.2,167.15,167.18,302900.0,135.435,135.4431,135.4026,135.4269,302900.0
2013-07-16 13:25:00,167.19,167.19,167.12,167.14,352600.0,135.435,135.435,135.3783,135.3945,352600.0
2013-07-16 13:30:00,167.13,167.32,167.08,167.31,883900.0,135.3864,135.5403,135.3459,135.5322,883900.0
2013-07-16 13:35:00,167.31,167.32,167.24,167.32,739500.0,135.5322,135.5403,135.4755,135.5403,739500.0
2013-07-16 13:40:00,167.32,167.42,167.31,167.35,881300.0,135.5403,135.6213,135.5322,135.5646,881300.0
2013-07-16 13:45:00,167.34,167.39,167.3,167.31,768200.0,135.5565,135.597,135.5241,135.5322,768200.0
2013-07-16 13:50:00,167.31,167.35,167.28,167.35,330000.0,135.5322,135.5646,135.5079,135.5646,330000.0
2013-07-16 13:55:00,167.34,167.42,167.34,167.42,397600.0,135.5565,135.6213,135.5565,135.6213,397600.0
2013-07-16 14:00:00,167.41,167.47,167.4,167.46,689100.0,135.6132,135.6618,135.6051,135.6537,689100.0
2013-07-16 14:05:00,167.46,167.49,167.43,167.47,606600.0,135.6537,135.678,135.6294,135.6618,606600.0
2013-07-16 14:10:00,167.47,167.67,167.43,167.62,1514000.0,135.6618,135.8238,135.6294,135.7833,1514000.0
2013-07-16 14:15:00,167.62,167.64,167.57,167.59,893900.0,135.7833,135.7995,135.7428,135.759,893900.0
2013-07-16 14:20:00,167.59,167.62,167.49,167.5,614500.0,135.759,135.7833,135.678,135.6861,614500.0
2013-07-16 14:25:00,167.5,167.55,167.49,167.52,429800.0,135.6861,135.7266,135.678,135.7023,429800.0
2013-07-16 14:30:00,167.52,167.56,167.44,167.46,561000.0,135.7023,135.7347,135.6375,135.6537,561000.0
2013-07-16 14:35:00,167.46,167.49,167.42,167.48,647700.0,135.6537,135.678,135.6213,135.6699,647700.0
2013-07-16 14:40:00,167.47,167.49,167.45,167.47,280300.0,135.6618,135.678,135.6456,135.6618,280300.0
2013-07-16 14:45:00,167.47,167.59,167.47,167.53,457200.0,135.6618,135.759,135.6618,135.7104,457200.0
2013-07-16 14:50:00,167.53,167.58,167.51,167.53,368300.0,135.7104,135.7509,135.6942,135.7104,368300.0
2013-07-16 14:55:00,167.54,167.56,167.43,167.44,277800.0,135.7185,135.7347,135.6294,135.6375,277800.0
2013-07-16 15:00:00,167.44,167.45,167.3,167.35,1027900.0,135.6375,135.6456,135.5241,135.5646,1027900.0
2013-07-16 15:05:00,167.36,167.36,167.26,167.26,739800.0,135.5727,135.5727,135.4917,135.4917,739800.0
2013-07-16 15:10:00,167.26,167.35,167.24,167.28,696800.0,135.4917,135.5646,135.4755,135.5079,696800.0
2013-07-16 15:15:00,167.28,167.32,167.19,167.25,727600.0,135.5079,135.5403,135.435,135.4836,727600.0
2013-07-16 15:20:00,167.25,167.38,167.21,167.33,1091700.0,135.4836,135.5889,135.4512,135.5484,1091700.0
2013-07-16 15:25:00,167.33,167.45,167.32,167.44,523900.0,135.5484,135.6456,135.5403,135.6375,523900.0
2013-07-16 15:30:00,167.44,167.51,167.42,167.45,1246800.0,135.6375,135.6942,135.6213,135.6456,1246800.0
2013-07-16 15:35:00,167.44,167.55,167.43,167.46,905200.0,135.6375,135.7266,135.6294,135.6537,905200.0
2013-07-16 15:40:00,167.46,167.47,167.4,167.43,1055200.0,135.6537,135.6618,135.6051,135.6294,1055200.0
2013-07-16 15:45:00,167.42,167.56,167.41,167.49,1272400.0,135.6213,135.7347,135.6132,135.678,1272400.0
2013-07-16 15:50:00,167.5,167.55,167.49,167.53,1218700.0,135.6861,135.7266,135.678,135.7104,1218700.0
2013-07-16 15:55:00,167.52,167.57,167.47,167.52,3665500.0,135.7023,135.7428,135.6618,135.7023,3665500.0
2013-07-17 09:30:00,168.16,168.24,168.04,168.23,3036400.0,136.2208,136.2856,136.1236,136.2775,3036400.0
2013-07-17 09:35:00,168.24,168.26,168.08,168.13,1647900.0,136.2856,136.3018,136.156,136.1965,1647900.0
2013-07-17 09:40:00,168.14,168.24,168.1,168.17,1764200.0,136.2046,136.2856,136.1722,136.2289,1764200.0
2013-07-17 09:45:00,168.17,168.19,167.94,168.0,1957600.0,136.2289,136.2451,136.0426,136.0912,1957600.0
2013-07-17 09:50:00,168.0,168.01,167.76,167.88,2033100.0,136.0912,136.0993,135.8968,135.994,2033100.0
2013-07-17 09:55:00,167.89,168.01,167.82,167.98,972500.0,136.0021,136.0993,135.9454,136.075,972500.0
2013-07-17 10:00:00,167.98,168.11,167.96,168.0,1325600.0,136.075,136.1803,136.0588,136.0912,1325600.0
2013-07-17 10:05:00,168.0,168.15,167.97,168.02,1019300.0,136.0912,136.2127,136.0669,136.1074,1019300.0
2013-07-17 10:10:00,168.02,168.21,168.01,168.13,1961200.0,136.1074,136.2613,136.0993,136.1965,1961200.0
2013-07-17 10:15:00,168.13,168.26,168.13,168.21,1377200.0,136.1965,136.3018,136.1965,136.2613,1377200.0
2013-07-17 10:20:00,168.21,168.25,168.16,168.22,893900.0,136.2613,136.2937,136.2208,136.2694,893900.0
2013-07-17 10:25:00,168.22,168.27,168.19,168.24,825800.0,136.2694,136.3099,136.2451,136.2856,825800.0
2013-07-17 10:30:00,168.25,168.27,168.15,168.23,990900.0,136.2937,136.3099,136.2127,136.2775,990900.0
2013-07-17 10:35:00,168.21,168.48,168.2,168.24,2878700.0,136.2613,136.48,136.2532,136.2856,2878700.0
2013-07-17 10:40:00,168.24,168.25,168.02,168.08,2015600.0,136.2856,136.2937,136.1074,136.156,2015600.0
2013-07-17 10:45:00,168.08,168.08,167.85,167.95,1345500.0,136.156,136.156,135.9697,136.0507,1345500.0
2013-07-17 10:50:00,167.95,168.0,167.88,167.94,711200.0,136.0507,136.0912,135.994,136.0426,711200.0
2013-07-17 10:55:00,167.94,168.11,167.91,168.1,969700.0,136.0426,136.1803,136.0183,136.1722,969700.0
2013-07-17 11:00:00,168.11,168.2,168.1,168.14,888900.0,136.1803,136.2532,136.1722,136.2046,888900.0
2013-07-17 11:05:00,168.15,168.23,168.09,168.2,947500.0,136.2127,136.2775,136.1641,136.2532,947500.0
2013-07-17 11:10:00,168.19,168.21,168.08,168.15,671700.0,136.2451,136.2613,136.156,136.2127,671700.0
2013-07-17 11:15:00,168.15,168.26,168.12,168.2,528600.0,136.2127,136.3018,136.1884,136.2532,528600.0
2013-07-17 11:20:00,168.2,168.21,168.01,168.02,802500.0,136.2532,136.2613,136.0993,136.1074,802500.0
2013-07-17 11:25:00,168.02,168.04,167.93,167.96,1007400.0,136.1074,136.1236,136.0345,136.0588,1007400.0
2013-07-17 11:30:00,167.97,168.05,167.95,168.03,569100.0,136.0669,136.1317,136.0507,136.1155,569100.0
2013-07-17 11:35:00,168.03,168.05,167.88,167.96,895500.0,136.1155,136.1317,135.994,136.0588,895500.0
2013-07-17 11:40:00,167.96,168.01,167.93,168.0,648600.0,136.0588,136.0993,136.0345,136.0912,648600.0
2013-07-17 11:45:00,168.01,168.04,167.96,168.0,371000.0,136.0993,136.1236,136.0588,136.0912,371000.0
2013-07-17 11:50:00,168.0,168.0,167.75,167.86,1304100.0,136.0912,136.0912,135.8887,135.9778,1304100.0
2013-07-17 11:55:00,167.86,167.92,167.83,167.88,459200.0,135.9778,136.0264,135.9535,135.994,459200.0
2013-07-17 12:00:00,167.88,167.98,167.86,167.94,425000.0,135.994,136.075,135.9778,136.0426,425000.0
2013-07-17 12:05:00,167.95,167.99,167.92,167.96,402800.0,136.0507,136.0831,136.0264,136.0588,402800.0
2013-07-17 12:10:00,167.96,168.19,167.96,168.15,1453300.0,136.0588,136.2451,136.0588,136.2127,1453300.0
2013-07-17 12:15:00,168.15,168.23,168.14,168.18,762600.0,136.2127,136.2775,136.2046,136.237,762600.0
2013-07-17 12:20:00,168.17,168.18,168.09,168.1,656100.0,136.2289,136.237,136.1641,136.1722,656100.0
2013-07-17 12:25:00,168.1,168.14,168.05,168.08,459200.0,136.1722,136.2046,136.1317,136.156,459200.0
2013-07-17 12:30:00,168.08,168.15,168.08,168.12,313800.0,136.156,136.2127,136.156,136.1884,313800.0
2013-07-17 12:35:00,168.12,168.13,168.08,168.1,299000.0,136.1884,136.1965,136.156,136.1722,299000.0
2013-07-17 12:40:00,168.09,168.22,168.08,168.2,575300.0,136.1641,136.2694,136.156,136.2532,575300.0
2013-07-17 12:45:00,168.2,168.21,168.15,168.18,459900.0,136.2532,136.2613,136.2127,136.237,459900.0
2013-07-17 12:50:00,168.18,168.19,168.13,168.14,281100.0,136.237,136.2451,136.1965,136.2046,281100.0
2013-07-17 12:55:00,168.15,168.15,168.09,168.15,362800.0,136.2127,136.2127,136.1641,136.2127,362800.0
2013-07-17 13:00:00,168.14,168.19,168.11,168.19,432200.0,136.2046,136.2451,136.1803,136.2451,432200.0
2013-07-17 13:05:00,168.19,168.19,168.14,168.19,437100.0,136.2451,136.2451,136.2046,136.2451,437100.0
2013-07-17 13:10:00,168.18,168.2,168.14,168.17,729800.0,136.237,136.2532,136.2046,136.2289,729800.0
2013-07-17 13:15:00,168.17,168.26,168.15,168.23,1012100.0,136.2289,136.3018,136.2127,136.2775,1012100.0
2013-07-17 13:20:00,168.24,168.3,168.13,168.17,758900.0,136.2856,136.3342,136.1965,136.2289,758900.0
2013-07-17 13:25:00,168.17,168.18,168.05,168.08,546300.0,136.2289,136.237,136.1317,136.156,546300.0
2013-07-17 13:30:00,168.08,168.1,168.01,168.04,620500.0,136.156,136.1722,136.0993,136.1236,620500.0
2013-07-17 13:35:00,168.05,168.1,168.02,168.07,360400.0,136.1317,136.1722,136.1074,136.1479,360400.0
2013-07-17 13:40:00,168.07,168.12,168.06,168.09,208000.0,136.1479,136.1884,136.1398,136.1641,208000.0
2013-07-17 13:45:00,168.09,168.16,168.04,168.14,447400.0,136.1641,136.2208,136.1236,136.2046,447400.0
2013-07-17 13:50:00,168.14,168.15,168.09,168.12,229700.0,136.2046,136.2127,136.1641,136.1884,229700.0
2013-07-17 13:55:00,168.12,168.18,168.09,168.15,271900.0,136.1884,136.237,136.1641,136.2127,271900.0
2013-07-17 14:00:00,168.16,168.22,168.14,168.14,500000.0,136.2208,136.2694,136.2046,136.2046,500000.0
2013-07-17 14:05:00,168.15,168.19,168.12,168.14,374700.0,136.2127,136.2451,136.1884,136.2046,374700.0
2013-07-17 14:10:00,168.13,168.2,168.13,168.16,333700.0,136.1965,136.2532,136.1965,136.2208,333700.0
2013-07-17 14:15:00,168.17,168.18,168.12,168.14,512500.0,136.2289,136.237,136.1884,136.2046,512500.0
2013-07-17 14:20:00,168.15,168.17,168.12,168.16,340100.0,136.2127,136.2289,136.1884,136.2208,340100.0
2013-07-17 14:25:00,168.16,168.17,168.11,168.12,615600.0,136.2208,136.2289,136.1803,136.1884,615600.0
2013-07-17 14:30:00,168.12,168.12,167.96,168.0,1076600.0,136.1884,136.1884,136.0588,136.0912,1076600.0
2013-07-17 14:35:00,167.99,168.04,167.99,168.01,586600.0,136.0831,136.1236,136.0831,136.0993,586600.0
2013-07-17 14:40:00,168.02,168.02,167.91,167.92,729800.0,136.1074,136.1074,136.0183,136.0264,729800.0
2013-07-17 14:45:00,167.91,167.92,167.76,167.84,1231200.0,136.0183,136.0264,135.8968,135.9616,1231200.0
2013-07-17 14:50:00,167.83,167.9,167.8,167.9,800200.0,135.9535,136.0102,135.9292,136.0102,800200.0
2013-07-17 14:55:00,167.9,167.9,167.85,167.88,808200.0,136.0102,136.0102,135.9697,135.994,808200.0
2013-07-17 15:00:00,167.87,167.97,167.83,167.95,997700.0,135.9859,136.0669,135.9535,136.0507,997700.0
2013-07-17 15:05:00,167.95,167.97,167.91,167.94,732400.0,136.0507,136.0669,136.0183,136.0426,732400.0
2013-07-17 15:10:00,167.94,167.96,167.86,167.88,790400.0,136.0426,136.0588,135.9778,135.994,790400.0
2013-07-17 15:15:00,167.88,167.99,167.79,167.98,1317900.0,135.994,136.0831,135.9211,136.075,1317900.0
2013-07-17 15:20:00,167.98,168.01,167.9,167.93,1172000.0,136.075,136.0993,136.0102,136.0345,1172000.0
2013-07-17 15:25:00,167.93,168.01,167.92,167.92,893300.0,136.0345,136.0993,136.0264,136.0264,893300.0
2013-07-17 15:30:00,167.95,167.97,167.73,167.75,1772700.0,136.0507,136.0669,135.8725,135.8887,1772700.0
2013-07-17 15:35:00,167.75,167.93,167.73,167.84,2630100.0,135.8887,136.0345,135.8725,135.9616,2630100.0
2013-07-17 15:40:00,167.84,167.92,167.82,167.91,665100.0,135.9616,136.0264,135.9454,136.0183,665100.0
2013-07-17 15:45:00,167.91,167.98,167.88,167.97,1149400.0,136.0183,136.075,135.994,136.0669,1149400.0
2013-07-17 15:50:00,167.97,168.0,167.92,167.96,1597000.0,136.0669,136.0912,136.0264,136.0588,1597000.0
2013-07-17 15:55:00,167.95,168.07,167.95,167.96,3268200.0,136.0507,136.1479,136.0507,136.0588,3268200.0
2013-07-18 09:30:00,168.31,168.36,168.2,168.3,2181600.0,136.3423,136.3828,136.2532,136.3342,2181600.0
2013-07-18 09:35:00,168.3,168.47,168.23,168.44,1473200.0,136.3342,136.4719,136.2775,136.4476,1473200.0
2013-07-18 09:40:00,168.45,168.6,168.38,168.53,1819200.0,136.4557,136.5772,136.399,136.5205,1819200.0
2013-07-18 09:45:00,168.53,168.66,168.51,168.55,1565900.0,136.5205,136.6258,136.5043,136.5367,1565900.0
2013-07-18 09:50:00,168.56,168.59,168.47,168.53,1254800.0,136.5448,136.5691,136.4719,136.5205,1254800.0
2013-07-18 09:55:00,168.53,168.63,168.52,168.54,1044900.0,136.5205,136.6015,136.5124,136.5286,1044900.0
2013-07-18 10:00:00,168.54,168.68,168.52,168.56,2084700.0,136.5286,136.642,136.5124,136.5448,2084700.0
2013-07-18 10:05:00,168.56,168.79,168.55,168.77,1207200.0,136.5448,136.7311,136.5367,136.7149,1207200.0
2013-07-18 10:10:00,168.77,168.89,168.75,168.82,1837100.0,136.7149,136.8121,136.6987,136.7554,1837100.0
2013-07-18 10:15:00,168.83,168.95,168.82,168.92,1575400.0,136.7635,136.8607,136.7554,136.8364,1575400.0
2013-07-18 10:20:00,168.92,169.08,168.91,169.05,2368200.0,136.8364,136.966,136.8283,136.9417,2368200.0
2013-07-18 10:25:00,169.05,169.13,169.05,169.1,1823100.0,136.9417,137.0065,136.9417,136.9822,1823100.0
2013-07-18 10:30:00,169.09,169.16,169.05,169.1,1577700.0,136.9741,137.0308,136.9417,136.9822,1577700.0
2013-07-18 10:35:00,169.09,169.1,169.0,169.01,1258500.0,136.9741,136.9822,136.9012,136.9093,1258500.0
2013-07-18 10:40:00,169.0,169.08,168.98,169.07,687100.0,136.9012,136.966,136.885,136.9579,687100.0
2013-07-18 10:45:00,169.06,169.12,169.04,169.1,959900.0,136.9498,136.9984,136.9336,136.9822,959900.0
2013-07-18 10:50:00,169.1,169.26,169.08,169.19,1770100.0,136.9822,137.1119,136.966,137.0552,1770100.0
2013-07-18 10:55:00,169.19,169.27,169.17,169.19,1170200.0,137.0552,137.12,137.0389,137.0552,1170200.0
2013-07-18 11:00:00,169.19,169.25,169.17,169.21,1016500.0,137.0552,137.1038,137.0389,137.0714,1016500.0
2013-07-18 11:05:00,169.2,169.25,169.15,169.24,744200.0,137.0633,137.1038,137.0227,137.0957,744200.0
2013-07-18 11:10:00,169.24,169.25,169.14,169.18,816400.0,137.0957,137.1038,137.0146,137.0471,816400.0
2013-07-18 11:15:00,169.17,169.18,169.12,169.14,644800.0,137.0389,137.0471,136.9984,137.0146,644800.0
2013-07-18 11:20:00,169.14,169.14,169.08,169.1,981300.0,137.0146,137.0146,136.966,136.9822,981300.0
2013-07-18 11:25:00,169.11,169.11,169.06,169.1,822600.0,136.9903,136.9903,136.9498,136.9822,822600.0
2013-07-18 11:30:00,169.1,169.17,169.07,169.14,685400.0,136.9822,137.0389,136.9579,137.0146,685400.0
2013-07-18 11:35:00,169.14,169.21,169.14,169.14,863000.0,137.0146,137.0714,137.0146,137.0146,863000.0
2013-07-18 11:40:00,169.15,169.18,169.09,169.11,651900.0,137.0227,137.0471,136.9741,136.9903,651900.0
2013-07-18 11:45:00,169.11,169.12,169.05,169.06,485800.0,136.9903,136.9984,136.9417,136.9498,485800.0
2013-07-18 11:50:00,169.06,169.08,168.95,168.98,830400.0,136.9498,136.966,136.8607,136.885,830400.0
2013-07-18 11:55:00,168.97,169.02,168.95,169.01,918700.0,136.8769,136.9174,136.8607,136.9093,918700.0
2013-07-18 12:00:00,169.01,169.01,168.93,168.95,772000.0,136.9093,136.9093,136.8445,136.8607,772000.0
2013-07-18 12:05:00,168.95,169.23,168.93,169.06,2395300.0,136.8607,137.0876,136.8445,136.9498,2395300.0
2013-07-18 12:10:00,169.06,169.07,168.97,168.98,1108200.0,136.9498,136.9579,136.8769,136.885,1108200.0
2013-07-18 12:15:00,168.98,169.04,168.97,169.04,667900.0,136.885,136.9336,136.8769,136.9336,667900.0
2013-07-18 12:20:00,169.04,169.07,169.02,169.04,600000.0,136.9336,136.9579,136.9174,136.9336,600000.0
2013-07-18 12:25:00,169.03,169.06,168.97,168.98,513100.0,136.9255,136.9498,136.8769,136.885,513100.0
2013-07-18 12:30:00,168.98,169.01,168.93,168.94,397600.0,136.885,136.9093,136.8445,136.8526,397600.0
2013-07-18 12:35:00,168.93,168.95,168.88,168.91,761700.0,136.8445,136.8607,136.804,136.8283,761700.0
2013-07-18 12:40:00,168.9,168.92,168.77,168.78,896300.0,136.8202,136.8364,136.7149,136.723,896300.0
2013-07-18 12:45:00,168.77,168.86,168.76,168.85,909200.0,136.7149,136.7878,136.7068,136.7797,909200.0
2013-07-18 12:50:00,168.85,168.86,168.8,168.86,714900.0,136.7797,136.7878,136.7392,136.7878,714900.0
2013-07-18 12:55:00,168.86,168.87,168.77,168.83,615300.0,136.7878,136.7959,136.7149,136.7635,615300.0
2013-07-18 13:00:00,168.82,168.87,168.74,168.85,1096600.0,136.7554,136.7959,136.6906,136.7797,1096600.0
2013-07-18 13:05:00,168.86,168.91,168.83,168.86,730000.0,136.7878,136.8283,136.7635,136.7878,730000.0
2013-07-18 13:10:00,168.86,168.89,168.84,168.85,251700.0,136.7878,136.8121,136.7716,136.7797,251700.0
2013-07-18 13:15:00,168.86,168.88,168.7,168.71,711700.0,136.7878,136.804,136.6582,136.6663,711700.0
2013-07-18 13:20:00,168.72,168.72,168.63,168.66,1015800.0,136.6744,136.6744,136.6015,136.6258,1015800.0
2013-07-18 13:25:00,168.66,168.76,168.66,168.72,864200.0,136.6258,136.7068,136.6258,136.6744,864200.0
2013-07-18 13:30:00,168.71,168.74,168.66,168.71,445000.0,136.6663,136.6906,136.6258,136.6663,445000.0
2013-07-18 13:35:00,168.71,168.85,168.7,168.85,744400.0,136.6663,136.7797,136.6582,136.7797,744400.0
2013-07-18 13:40:00,168.84,168.88,168.79,168.83,639000.0,136.7716,136.804,136.7311,136.7635,639000.0
2013-07-18 13:45:00,168.84,168.87,168.81,168.81,355200.0,136.7716,136.7959,136.7473,136.7473,355200.0
2013-07-18 13:50:00,168.81,168.82,168.7,168.77,686000.0,136.7473,136.7554,136.6582,136.7149,686000.0
2013-07-18 13:55:00,168.77,168.92,168.77,168.89,1053000.0,136.7149,136.8364,136.7149,136.8121,1053000.0
2013-07-18 14:00:00,168.89,168.95,168.85,168.89,836300.0,136.8121,136.8607,136.7797,136.8121,836300.0
2013-07-18 14:05:00,168.89,168.92,168.84,168.9,352400.0,136.8121,136.8364,136.7716,136.8202,352400.0
2013-07-18 14:10:00,168.91,168.95,168.87,168.94,423100.0,136.8283,136.8607,136.7959,136.8526,423100.0
2013-07-18 14:15:00,168.94,168.96,168.89,168.92,374900.0,136.8526,136.8688,136.8121,136.8364,374900.0
2013-07-18 14:20:00,168.92,169.0,168.92,168.96,589200.0,136.8364,136.9012,136.8364,136.8688,589200.0
2013-07-18 14:25:00,168.96,168.99,168.95,168.97,287200.0,136.8688,136.8931,136.8607,136.8769,287200.0
2013-07-18 14:30:00,168.97,169.08,168.96,169.03,812100.0,136.8769,136.966,136.8688,136.9255,812100.0
2013-07-18 14:35:00,169.04,169.05,169.0,169.04,386700.0,136.9336,136.9417,136.9012,136.9336,386700.0
2013-07-18 14:40:00,169.04,169.12,169.03,169.07,702200.0,136.9336,136.9984,136.9255,136.9579,702200.0
2013-07-18 14:45:00,169.07,169.12,169.04,169.07,501700.0,136.9579,136.9984,136.9336,136.9579,501700.0
2013-07-18 14:50:00,169.06,169.07,168.97,168.97,683200.0,136.9498,136.9579,136.8769,136.8769,683200.0
2013-07-18 14:55:00,168.97,169.04,168.97,169.01,780600.0,136.8769,136.9336,136.8769,136.9093,780600.0
2013-07-18 15:00:00,169.01,169.01,168.94,168.96,729200.0,136.9093,136.9093,136.8526,136.8688,729200.0
2013-07-18 15:05:00,168.96,168.97,168.88,168.91,516000.0,136.8688,136.8769,136.804,136.8283,516000.0
2013-07-18 15:10:00,168.91,168.92,168.78,168.8,672000.0,136.8283,136.8364,136.723,136.7392,672000.0
2013-07-18 15:15:00,168.79,168.82,168.72,168.79,816300.0,136.7311,136.7554,136.6744,136.7311,816300.0
2013-07-18 15:20:00,168.8,168.87,168.76,168.82,720500.0,136.7392,136.7959,136.7068,136.7554,720500.0
2013-07-18 15:25:00,168.83,168.9,168.81,168.87,451600.0,136.7635,136.8202,136.7473,136.7959,451600.0
2013-07-18 15:30:00,168.88,168.89,168.79,168.8,433300.0,136.804,136.8121,136.7311,136.7392,433300.0
2013-07-18 15:35:00,168.81,168.86,168.75,168.79,726400.0,136.7473,136.7878,136.6987,136.7311,726400.0
2013-07-18 15:40:00,168.8,168.8,168.69,168.74,1315900.0,136.7392,136.7392,136.6501,136.6906,1315900.0
2013-07-18 15:45:00,168.74,168.9,168.72,168.9,1950800.0,136.6906,136.8202,136.6744,136.8202,1950800.0
2013-07-18 15:50:00,168.89,168.9,168.8,168.82,1387100.0,136.8121,136.8202,136.7392,136.7554,1387100.0
2013-07-18 15:55:00,168.82,168.92,168.78,168.9,4556400.0,136.7554,136.8364,136.723,136.8202,4556400.0
2013-07-19 09:30:00,168.52,168.65,168.44,168.49,4958300.0,136.5124,136.6177,136.4476,136.4881,4958300.0
2013-07-19 09:35:00,168.48,168.6,168.33,168.33,2524600.0,136.48,136.5772,136.3585,136.3585,2524600.0
2013-07-19 09:40:00,168.33,168.55,168.31,168.53,2160400.0,136.3585,136.5367,136.3423,136.5205,2160400.0
2013-07-19 09:45:00,168.54,168.68,168.41,168.41,2313900.0,136.5286,136.642,136.4233,136.4233,2313900.0
2013-07-19 09:50:00,168.42,168.54,168.36,168.53,1743900.0,136.4314,136.5286,136.3828,136.5205,1743900.0
2013-07-19 09:55:00,168.53,168.6,168.42,168.48,1341900.0,136.5205,136.5772,136.4314,136.48,1341900.0
2013-07-19 10:00:00,168.49,168.61,168.47,168.54,1406700.0,136.4881,136.5853,136.4719,136.5286,1406700.0
2013-07-19 10:05:00,168.53,168.68,168.51,168.59,1513200.0,136.5205,136.642,136.5043,136.5691,1513200.0
2013-07-19 10:10:00,168.57,168.7,168.57,168.62,1029700.0,136.5529,136.6582,136.5529,136.5934,1029700.0
2013-07-19 10:15:00,168.62,168.63,168.45,168.46,1133600.0,136.5934,136.6015,136.4557,136.4638,1133600.0
2013-07-19 10:20:00,168.46,168.5,168.38,168.47,2141700.0,136.4638,136.4962,136.399,136.4719,2141700.0
2013-07-19 10:25:00,168.47,168.55,168.4,168.53,780500.0,136.4719,136.5367,136.4152,136.5205,780500.0
2013-07-19 10:30:00,168.53,168.78,168.51,168.77,1632700.0,136.5205,136.723,136.5043,136.7149,1632700.0
2013-07-19 10:35:00,168.76,168.81,168.72,168.75,1257000.0,136.7068,136.7473,136.6744,136.6987,1257000.0
2013-07-19 10:40:00,168.75,168.77,168.66,168.71,1041700.0,136.6987,136.7149,136.6258,136.6663,1041700.0
2013-07-19 10:45:00,168.71,168.74,168.66,168.67,408100.0,136.6663,136.6906,136.6258,136.6339,408100.0
2013-07-19 10:50:00,168.67,168.78,168.67,168.75,575700.0,136.6339,136.723,136.6339,136.6987,575700.0
2013-07-19 10:55:00,168.76,168.78,168.68,168.73,626500.0,136.7068,136.723,136.642,136.6825,626500.0
2013-07-19 11:00:00,168.73,168.81,168.71,168.71,857600.0,136.6825,136.7473,136.6663,136.6663,857600.0
2013-07-19 11:05:00,168.71,168.75,168.62,168.73,910600.0,136.6663,136.6987,136.5934,136.6825,910600.0
2013-07-19 11:10:00,168.74,168.87,168.73,168.87,1496700.0,136.6906,136.7959,136.6825,136.7959,1496700.0
2013-07-19 11:15:00,168.87,168.89,168.79,168.79,787900.0,136.7959,136.8121,136.7311,136.7311,787900.0
2013-07-19 11:20:00,168.79,168.88,168.79,168.86,758800.0,136.7311,136.804,136.7311,136.7878,758800.0
2013-07-19 11:25:00,168.86,168.92,168.82,168.89,687800.0,136.7878,136.8364,136.7554,136.8121,687800.0
2013-07-19 11:30:00,168.89,168.9,168.81,168.86,863800.0,136.8121,136.8202,136.7473,136.7878,863800.0
2013-07-19 11:35:00,168.85,168.9,168.77,168.78,538600.0,136.7797,136.8202,136.7149,136.723,538600.0
2013-07-19 11:40:00,168.78,168.79,168.71,168.74,873200.0,136.723,136.7311,136.6663,136.6906,873200.0
2013-07-19 11:45:00,168.74,168.77,168.7,168.71,677300.0,136.6906,136.7149,136.6582,136.6663,677300.0
2013-07-19 11:50:00,168.71,168.71,168.61,168.68,917300.0,136.6663,136.6663,136.5853,136.642,917300.0
2013-07-19 11:55:00,168.68,168.72,168.64,168.7,744900.0,136.642,136.6744,136.6096,136.6582,744900.0
2013-07-19 12:00:00,168.71,168.75,168.68,168.69,705900.0,136.6663,136.6987,136.642,136.6501,705900.0
2013-07-19 12:05:00,168.68,168.81,168.67,168.77,636100.0,136.642,136.7473,136.6339,136.7149,636100.0
2013-07-19 12:10:00,168.76,168.77,168.66,168.67,713800.0,136.7068,136.7149,136.6258,136.6339,713800.0
2013-07-19 12:15:00,168.68,168.73,168.66,168.71,1220600.0,136.642,136.6825,136.6258,136.6663,1220600.0
2013-07-19 12:20:00,168.74,168.74,168.68,168.73,220600.0,136.6906,136.6906,136.642,136.6825,220600.0
2013-07-19 12:25:00,168.73,168.78,168.7,168.71,294400.0,136.6825,136.723,136.6582,136.6663,294400.0
2013-07-19 12:30:00,168.71,168.73,168.68,168.69,249700.0,136.6663,136.6825,136.642,136.6501,249700.0
2013-07-19 12:35:00,168.69,168.74,168.67,168.73,536900.0,136.6501,136.6906,136.6339,136.6825,536900.0
2013-07-19 12:40:00,168.72,168.73,168.68,168.7,1334900.0,136.6744,136.6825,136.642,136.6582,1334900.0
2013-07-19 12:45:00,168.7,168.73,168.67,168.69,432500.0,136.6582,136.6825,136.6339,136.6501,432500.0
2013-07-19 12:50:00,168.7,168.7,168.64,168.65,1195200.0,136.6582,136.6582,136.6096,136.6177,1195200.0
2013-07-19 12:55:00,168.65,168.73,168.64,168.72,449300.0,136.6177,136.6825,136.6096,136.6744,449300.0
2013-07-19 13:00:00,168.73,168.79,168.71,168.75,575500.0,136.6825,136.7311,136.6663,136.6987,575500.0
2013-07-19 13:05:00,168.75,168.78,168.73,168.74,573400.0,136.6987,136.723,136.6825,136.6906,573400.0
2013-07-19 13:10:00,168.74,168.81,168.71,168.79,487100.0,136.6906,136.7473,136.6663,136.7311,487100.0
2013-07-19 13:15:00,168.79,168.81,168.77,168.81,342900.0,136.7311,136.7473,136.7149,136.7473,342900.0
2013-07-19 13:20:00,168.81,168.83,168.75,168.76,524300.0,136.7473,136.7635,136.6987,136.7068,524300.0
2013-07-19 13:25:00,168.75,168.75,168.67,168.7,842200.0,136.6987,136.6987,136.6339,136.6582,842200.0
2013-07-19 13:30:00,168.71,168.8,168.67,168.8,556500.0,136.6663,136.7392,136.6339,136.7392,556500.0
2013-07-19 13:35:00,168.79,168.82,168.77,168.77,521000.0,136.7311,136.7554,136.7149,136.7149,521000.0
2013-07-19 13:40:00,168.78,168.83,168.75,168.79,378100.0,136.723,136.7635,136.6987,136.7311,378100.0
2013-07-19 13:45:00,168.8,168.82,168.78,168.81,370200.0,136.7392,136.7554,136.723,136.7473,370200.0
2013-07-19 13:50:00,168.81,168.85,168.78,168.84,292500.0,136.7473,136.7797,136.723,136.7716,292500.0
2013-07-19 13:55:00,168.85,168.87,168.82,168.83,389600.0,136.7797,136.7959,136.7554,136.7635,389600.0
2013-07-19 14:00:00,168.83,168.86,168.8,168.85,484300.0,136.7635,136.7878,136.7392,136.7797,484300.0
2013-07-19 14:05:00,168.84,168.95,168.84,168.95,1371800.0,136.7716,136.8607,136.7716,136.8607,1371800.0
2013-07-19 14:10:00,168.95,169.06,168.94,169.0,1250300.0,136.8607,136.9498,136.8526,136.9012,1250300.0
2013-07-19 14:15:00,169.0,169.04,168.96,169.01,781700.0,136.9012,136.9336,136.8688,136.9093,781700.0
2013-07-19 14:20:00,169.01,169.05,168.95,168.95,653300.0,136.9093,136.9417,136.8607,136.8607,653300.0
2013-07-19 14:25:00,168.96,169.02,168.95,169.01,496000.0,136.8688,136.9174,136.8607,136.9093,496000.0
2013-07-19 14:30:00,169.01,169.02,168.95,169.0,394600.0,136.9093,136.9174,136.8607,136.9012,394600.0
2013-07-19 14:35:00,168.99,169.01,168.91,168.94,600400.0,136.8931,136.9093,136.8283,136.8526,600400.0
2013-07-19 14:40:00,168.95,168.95,168.92,168.94,434000.0,136.8607,136.8607,136.8364,136.8526,434000.0
2013-07-19 14:45:00,168.92,168.96,168.91,168.95,645400.0,136.8364,136.8688,136.8283,136.8607,645400.0
2013-07-19 14:50:00,168.95,168.95,168.89,168.91,816900.0,136.8607,136.8607,136.8121,136.8283,816900.0
2013-07-19 14:55:00,168.9,168.95,168.88,168.92,687100.0,136.8202,136.8607,136.804,136.8364,687100.0
2013-07-19 15:00:00,168.92,168.99,168.9,168.93,900000.0,136.8364,136.8931,136.8202,136.8445,900000.0
2013-07-19 15:05:00,168.94,169.0,168.91,168.99,997600.0,136.8526,136.9012,136.8283,136.8931,997600.0
2013-07-19 15:10:00,168.99,169.01,168.95,168.98,561400.0,136.8931,136.9093,136.8607,136.885,561400.0
2013-07-19 15:15:00,168.99,169.0,168.93,168.94,1282400.0,136.8931,136.9012,136.8445,136.8526,1282400.0
2013-07-19 15:20:00,168.94,168.97,168.93,168.95,1186200.0,136.8526,136.8769,136.8445,136.8607,1186200.0
2013-07-19 15:25:00,168.95,168.96,168.91,168.95,1014200.0,136.8607,136.8688,136.8283,136.8607,1014200.0
2013-07-19 15:30:00,168.96,169.03,168.95,169.01,1113500.0,136.8688,136.9255,136.8607,136.9093,1113500.0
2013-07-19 15:35:00,169.01,169.02,168.96,168.99,827600.0,136.9093,136.9174,136.8688,136.8931,827600.0
2013-07-19 15:40:00,168.99,169.11,168.97,169.1,1490500.0,136.8931,136.9903,136.8769,136.9822,1490500.0
2013-07-19 15:45:00,169.1,169.13,169.01,169.05,2106400.0,136.9822,137.0065,136.9093,136.9417,2106400.0
2013-07-19 15:50:00,169.05,169.14,169.04,169.12,2300800.0,136.9417,137.0146,136.9336,136.9984,2300800.0
2013-07-19 15:55:00,169.13,169.19,169.08,169.17,5102500.0,137.0065,137.0552,136.966,137.0389,5102500.0
2013-07-22 09:30:00,169.41,169.48,169.21,169.24,3399400.0,137.2334,137.2901,137.0714,137.0957,3399400.0
2013-07-22 09:35:00,169.25,169.37,169.23,169.27,1500300.0,137.1038,137.201,137.0876,137.12,1500300.0
2013-07-22 09:40:00,169.27,169.3,169.11,169.13,1782200.0,137.12,137.1443,136.9903,137.0065,1782200.0
2013-07-22 09:45:00,169.14,169.15,169.06,169.12,1712900.0,137.0146,137.0227,136.9498,136.9984,1712900.0
2013-07-22 09:50:00,169.13,169.24,169.11,169.16,1359800.0,137.0065,137.0957,136.9903,137.0308,1359800.0
2013-07-22 09:55:00,169.17,169.19,169.07,169.09,1083600.0,137.0389,137.0552,136.9579,136.9741,1083600.0
2013-07-22 10:00:00,169.1,169.17,169.01,169.11,1963400.0,136.9822,137.0389,136.9093,136.9903,1963400.0
2013-07-22 10:05:00,169.12,169.26,169.05,169.23,1831300.0,136.9984,137.1119,136.9417,137.0876,1831300.0
2013-07-22 10:10:00,169.24,169.33,169.22,169.26,1186100.0,137.0957,137.1686,137.0795,137.1119,1186100.0
2013-07-22 10:15:00,169.25,169.38,169.24,169.27,1229400.0,137.1038,137.2091,137.0957,137.12,1229400.0
2013-07-22 10:20:00,169.26,169.32,169.23,169.24,485400.0,137.1119,137.1605,137.0876,137.0957,485400.0
2013-07-22 10:25:00,169.24,169.31,169.23,169.25,670500.0,137.0957,137.1524,137.0876,137.1038,670500.0
2013-07-22 10:30:00,169.25,169.28,169.15,169.17,1073100.0,137.1038,137.1281,137.0227,137.0389,1073100.0
2013-07-22 10:35:00,169.18,169.34,169.17,169.27,1137300.0,137.0471,137.1767,137.0389,137.12,1137300.0
2013-07-22 10:40:00,169.28,169.43,169.27,169.4,1364100.0,137.1281,137.2496,137.12,137.2253,1364100.0
2013-07-22 10:45:00,169.41,169.44,169.37,169.39,863400.0,137.2334,137.2577,137.201,137.2172,863400.0
2013-07-22 10:50:00,169.38,169.41,169.33,169.38,706400.0,137.2091,137.2334,137.1686,137.2091,706400.0
2013-07-22 10:55:00,169.39,169.44,169.37,169.37,433000.0,137.2172,137.2577,137.201,137.201,433000.0
2013-07-22 11:00:00,169.37,169.48,169.36,169.46,784700.0,137.201,137.2901,137.1929,137.2739,784700.0
2013-07-22 11:05:00,169.45,169.57,169.45,169.56,1214400.0,137.2658,137.363,137.2658,137.3549,1214400.0
2013-07-22 11:10:00,169.56,169.59,169.54,169.56,745100.0,137.3549,137.3792,137.3387,137.3549,745100.0
2013-07-22 11:15:00,169.56,169.58,169.5,169.52,530600.0,137.3549,137.3711,137.3063,137.3225,530600.0
2013-07-22 11:20:00,169.52,169.57,169.5,169.55,458400.0,137.3225,137.363,137.3063,137.3468,458400.0
2013-07-22 11:25:00,169.55,169.67,169.52,169.63,1101500.0,137.3468,137.444,137.3225,137.4116,1101500.0
2013-07-22 11:30:00,169.63,169.68,169.58,169.67,1022000.0,137.4116,137.4521,137.3711,137.444,1022000.0
2013-07-22 11:35:00,169.67,169.74,169.67,169.7,1052200.0,137.444,137.5007,137.444,137.4683,1052200.0
2013-07-22 11:40:00,169.7,169.73,169.67,169.68,339200.0,137.4683,137.4926,137.444,137.4521,339200.0
2013-07-22 11:45:00,169.68,169.69,169.61,169.64,530000.0,137.4521,137.4602,137.3954,137.4197,530000.0
2013-07-22 11:50:00,169.65,169.65,169.48,169.5,2027400.0,137.4278,137.4278,137.2901,137.3063,2027400.0
2013-07-22 11:55:00,169.5,169.52,169.46,169.48,1417700.0,137.3063,137.3225,137.2739,137.2901,1417700.0
2013-07-22 12:00:00,169.48,169.54,169.46,169.51,300100.0,137.2901,137.3387,137.2739,137.3144,300100.0
2013-07-22 12:05:00,169.52,169.54,169.5,169.53,277500.0,137.3225,137.3387,137.3063,137.3306,277500.0
2013-07-22 12:10:00,169.53,169.55,169.5,169.53,359800.0,137.3306,137.3468,137.3063,137.3306,359800.0
2013-07-22 12:15:00,169.52,169.54,169.49,169.52,716300.0,137.3225,137.3387,137.2982,137.3225,716300.0
2013-07-22 12:20:00,169.52,169.55,169.48,169.49,332300.0,137.3225,137.3468,137.2901,137.2982,332300.0
2013-07-22 12:25:00,169.5,169.54,169.45,169.53,522300.0,137.3063,137.3387,137.2658,137.3306,522300.0
2013-07-22 12:30:00,169.54,169.56,169.46,169.47,413400.0,137.3387,137.3549,137.2739,137.282,413400.0
2013-07-22 12:35:00,169.48,169.53,169.47,169.52,207100.0,137.2901,137.3306,137.282,137.3225,207100.0
2013-07-22 12:40:00,169.53,169.58,169.52,169.57,475400.0,137.3306,137.3711,137.3225,137.363,475400.0
2013-07-22 12:45:00,169.58,169.58,169.55,169.57,323200.0,137.3711,137.3711,137.3468,137.363,323200.0
2013-07-22 12:50:00,169.57,169.62,169.56,169.57,616100.0,137.363,137.4035,137.3549,137.363,616100.0
2013-07-22 12:55:00,169.57,169.58,169.52,169.54,353700.0,137.363,137.3711,137.3225,137.3387,353700.0
2013-07-22 13:00:00,169.54,169.57,169.52,169.56,337900.0,137.3387,137.363,137.3225,137.3549,337900.0
2013-07-22 13:05:00,169.57,169.58,169.52,169.52,379400.0,137.363,137.3711,137.3225,137.3225,379400.0
2013-07-22 13:10:00,169.52,169.55,169.51,169.52,591300.0,137.3225,137.3468,137.3144,137.3225,591300.0
2013-07-22 13:15:00,169.52,169.52,169.36,169.37,1022900.0,137.3225,137.3225,137.1929,137.201,1022900.0
2013-07-22 13:20:00,169.38,169.41,169.37,169.41,410700.0,137.2091,137.2334,137.201,137.2334,410700.0
2013-07-22 13:25:00,169.41,169.41,169.35,169.39,469900.0,137.2334,137.2334,137.1848,137.2172,469900.0
2013-07-22 13:30:00,169.4,169.41,169.36,169.4,262700.0,137.2253,137.2334,137.1929,137.2253,262700.0
2013-07-22 13:35:00,169.4,169.42,169.33,169.33,649800.0,137.2253,137.2415,137.1686,137.1686,649800.0
2013-07-22 13:40:00,169.34,169.35,169.28,169.33,326900.0,137.1767,137.1848,137.1281,137.1686,326900.0
2013-07-22 13:45:00,169.33,169.33,169.25,169.27,379200.0,137.1686,137.1686,137.1038,137.12,379200.0
2013-07-22 13:50:00,169.28,169.3,169.24,169.27,323700.0,137.1281,137.1443,137.0957,137.12,323700.0
2013-07-22 13:55:00,169.27,169.36,169.26,169.36,373200.0,137.12,137.1929,137.1119,137.1929,373200.0
2013-07-22 14:00:00,169.36,169.39,169.32,169.35,639300.0,137.1929,137.2172,137.1605,137.1848,639300.0
2013-07-22 14:05:00,169.35,169.38,169.31,169.37,355500.0,137.1848,137.2091,137.1524,137.201,355500.0
2013-07-22 14:10:00,169.37,169.49,169.37,169.45,762500.0,137.201,137.2982,137.201,137.2658,762500.0
2013-07-22 14:15:00,169.45,169.47,169.39,169.42,406900.0,137.2658,137.282,137.2172,137.2415,406900.0
2013-07-22 14:20:00,169.42,169.43,169.36,169.39,359600.0,137.2415,137.2496,137.1929,137.2172,359600.0
2013-07-22 14:25:00,169.39,169.4,169.36,169.4,189900.0,137.2172,137.2253,137.1929,137.2253,189900.0
2013-07-22 14:30:00,169.4,169.43,169.38,169.41,277400.0,137.2253,137.2496,137.2091,137.2334,277400.0
2013-07-22 14:35:00,169.41,169.46,169.39,169.42,476300.0,137.2334,137.2739,137.2172,137.2415,476300.0
2013-07-22 14:40:00,169.42,169.54,169.42,169.52,667800.0,137.2415,137.3387,137.2415,137.3225,667800.0
2013-07-22 14:45:00,169.52,169.57,169.51,169.51,814700.0,137.3225,137.363,137.3144,137.3144,814700.0
2013-07-22 14:50:00,169.51,169.53,169.48,169.5,386300.0,137.3144,137.3306,137.2901,137.3063,386300.0
2013-07-22 14:55:00,169.49,169.59,169.49,169.58,713600.0,137.2982,137.3792,137.2982,137.3711,713600.0
2013-07-22 15:00:00,169.58,169.59,169.51,169.55,476000.0,137.3711,137.3792,137.3144,137.3468,476000.0
2013-07-22 15:05:00,169.55,169.55,169.48,169.51,527800.0,137.3468,137.3468,137.2901,137.3144,527800.0
2013-07-22 15:10:00,169.51,169.55,169.5,169.52,580000.0,137.3144,137.3468,137.3063,137.3225,580000.0
2013-07-22 15:15:00,169.51,169.53,169.48,169.52,499600.0,137.3144,137.3306,137.2901,137.3225,499600.0
2013-07-22 15:20:00,169.52,169.53,169.48,169.49,777000.0,137.3225,137.3306,137.2901,137.2982,777000.0
2013-07-22 15:25:00,169.49,169.53,169.48,169.53,581700.0,137.2982,137.3306,137.2901,137.3306,581700.0
2013-07-22 15:30:00,169.52,169.53,169.47,169.52,583900.0,137.3225,137.3306,137.282,137.3225,583900.0
2013-07-22 15:35:00,169.52,169.52,169.28,169.32,1019000.0,137.3225,137.3225,137.1281,137.1605,1019000.0
2013-07-22 15:40:00,169.33,169.45,169.32,169.42,964600.0,137.1686,137.2658,137.1605,137.2415,964600.0
2013-07-22 15:45:00,169.43,169.43,169.34,169.37,1165500.0,137.2496,137.2496,137.1767,137.201,1165500.0
2013-07-22 15:50:00,169.37,169.43,169.36,169.39,925600.0,137.201,137.2496,137.1929,137.2172,925600.0
2013-07-22 15:55:00,169.39,169.5,169.38,169.5,3306000.0,137.2172,137.3063,137.2091,137.3063,3306000.0
2013-07-23 09:30:00,169.8,169.83,169.68,169.75,2740000.0,137.5493,137.5736,137.4521,137.5088,2740000.0
2013-07-23 09:35:00,169.76,169.77,169.66,169.75,1706100.0,137.5169,137.525,137.4359,137.5088,1706100.0
2013-07-23 09:40:00,169.77,169.78,169.66,169.74,1863400.0,137.525,137.5331,137.4359,137.5007,1863400.0
2013-07-23 09:45:00,169.73,169.79,169.71,169.75,1300800.0,137.4926,137.5412,137.4764,137.5088,1300800.0
2013-07-23 09:50:00,169.74,169.76,169.61,169.63,1261600.0,137.5007,137.5169,137.3954,137.4116,1261600.0
2013-07-23 09:55:00,169.63,169.74,169.55,169.63,1659800.0,137.4116,137.5007,137.3468,137.4116,1659800.0
2013-07-23 10:00:00,169.63,169.64,169.49,169.52,2384000.0,137.4116,137.4197,137.2982,137.3225,2384000.0
2013-07-23 10:05:00,169.52,169.52,169.38,169.39,1848400.0,137.3225,137.3225,137.2091,137.2172,1848400.0
2013-07-23 10:10:00,169.38,169.47,169.35,169.46,1248300.0,137.2091,137.282,137.1848,137.2739,1248300.0
2013-07-23 10:15:00,169.46,169.53,169.44,169.48,1094200.0,137.2739,137.3306,137.2577,137.2901,1094200.0
2013-07-23 10:20:00,169.48,169.52,169.41,169.42,685000.0,137.2901,137.3225,137.2334,137.2415,685000.0
2013-07-23 10:25:00,169.41,169.42,169.3,169.33,1378300.0,137.2334,137.2415,137.1443,137.1686,1378300.0
2013-07-23 10:30:00,169.32,169.33,169.25,169.31,1437200.0,137.1605,137.1686,137.1038,137.1524,1437200.0
2013-07-23 10:35:00,169.31,169.32,169.15,169.18,1444300.0,137.1524,137.1605,137.0227,137.0471,1444300.0
2013-07-23 10:40:00,169.18,169.28,169.14,169.23,1180900.0,137.0471,137.1281,137.0146,137.0876,1180900.0
2013-07-23 10:45:00,169.24,169.25,169.14,169.19,657200.0,137.0957,137.1038,137.0146,137.0552,657200.0
2013-07-23 10:50:00,169.19,169.25,169.12,169.24,852100.0,137.0552,137.1038,136.9984,137.0957,852100.0
2013-07-23 10:55:00,169.24,169.25,169.13,169.15,741600.0,137.0957,137.1038,137.0065,137.0227,741600.0
2013-07-23 11:00:00,169.15,169.15,169.05,169.14,1241300.0,137.0227,137.0227,136.9417,137.0146,1241300.0
2013-07-23 11:05:00,169.14,169.17,169.1,169.17,887300.0,137.0146,137.0389,136.9822,137.0389,887300.0
2013-07-23 11:10:00,169.17,169.21,169.14,169.19,703600.0,137.0389,137.0714,137.0146,137.0552,703600.0
2013-07-23 11:15:00,169.19,169.23,169.17,169.22,575000.0,137.0552,137.0876,137.0389,137.0795,575000.0
2013-07-23 11:20:00,169.22,169.3,169.21,169.27,636600.0,137.0795,137.1443,137.0714,137.12,636600.0
2013-07-23 11:25:00,169.27,169.32,169.22,169.29,546600.0,137.12,137.1605,137.0795,137.1362,546600.0
2013-07-23 11:30:00,169.29,169.3,169.22,169.23,947600.0,137.1362,137.1443,137.0795,137.0876,947600.0
2013-07-23 11:35:00,169.23,169.26,169.19,169.23,768300.0,137.0876,137.1119,137.0552,137.0876,768300.0
2013-07-23 11:40:00,169.23,169.31,169.23,169.3,590400.0,137.0876,137.1524,137.0876,137.1443,590400.0
2013-07-23 11:45:00,169.3,169.4,169.28,169.36,948500.0,137.1443,137.2253,137.1281,137.1929,948500.0
2013-07-23 11:50:00,169.36,169.39,169.3,169.31,527800.0,137.1929,137.2172,137.1443,137.1524,527800.0
2013-07-23 11:55:00,169.31,169.32,169.26,169.3,255900.0,137.1524,137.1605,137.1119,137.1443,255900.0
2013-07-23 12:00:00,169.29,169.3,169.17,169.22,621600.0,137.1362,137.1443,137.0389,137.0795,621600.0
2013-07-23 12:05:00,169.22,169.33,169.22,169.33,417700.0,137.0795,137.1686,137.0795,137.1686,417700.0
2013-07-23 12:10:00,169.32,169.35,169.28,169.29,376300.0,137.1605,137.1848,137.1281,137.1362,376300.0
2013-07-23 12:15:00,169.29,169.33,169.24,169.3,346400.0,137.1362,137.1686,137.0957,137.1443,346400.0
2013-07-23 12:20:00,169.3,169.34,169.28,169.32,221800.0,137.1443,137.1767,137.1281,137.1605,221800.0
2013-07-23 12:25:00,169.32,169.38,169.31,169.31,440800.0,137.1605,137.2091,137.1524,137.1524,440800.0
2013-07-23 12:30:00,169.31,169.32,169.25,169.25,377100.0,137.1524,137.1605,137.1038,137.1038,377100.0
2013-07-23 12:35:00,169.25,169.31,169.25,169.31,336800.0,137.1038,137.1524,137.1038,137.1524,336800.0
2013-07-23 12:40:00,169.31,169.33,169.28,169.3,312500.0,137.1524,137.1686,137.1281,137.1443,312500.0
2013-07-23 12:45:00,169.3,169.31,169.26,169.29,195400.0,137.1443,137.1524,137.1119,137.1362,195400.0
2013-07-23 12:50:00,169.29,169.31,169.26,169.27,416000.0,137.1362,137.1524,137.1119,137.12,416000.0
2013-07-23 12:55:00,169.26,169.29,169.19,169.23,601400.0,137.1119,137.1362,137.0552,137.0876,601400.0
2013-07-23 13:00:00,169.24,169.38,169.23,169.36,597800.0,137.0957,137.2091,137.0876,137.1929,597800.0
2013-07-23 13:05:00,169.36,169.45,169.36,169.4,1126200.0,137.1929,137.2658,137.1929,137.2253,1126200.0
2013-07-23 13:10:00,169.41,169.44,169.37,169.39,283900.0,137.2334,137.2577,137.201,137.2172,283900.0
2013-07-23 13:15:00,169.39,169.47,169.38,169.44,465300.0,137.2172,137.282,137.2091,137.2577,465300.0
2013-07-23 13:20:00,169.44,169.5,169.4,169.42,605800.0,137.2577,137.3063,137.2253,137.2415,605800.0
2013-07-23 13:25:00,169.41,169.44,169.39,169.43,357300.0,137.2334,137.2577,137.2172,137.2496,357300.0
2013-07-23 13:30:00,169.44,169.48,169.41,169.45,320100.0,137.2577,137.2901,137.2334,137.2658,320100.0
2013-07-23 13:35:00,169.45,169.47,169.43,169.47,313000.0,137.2658,137.282,137.2496,137.282,313000.0
2013-07-23 13:40:00,169.47,169.5,169.45,169.49,374100.0,137.282,137.3063,137.2658,137.2982,374100.0
2013-07-23 13:45:00,169.49,169.52,169.42,169.45,627000.0,137.2982,137.3225,137.2415,137.2658,627000.0
2013-07-23 13:50:00,169.44,169.51,169.44,169.45,587200.0,137.2577,137.3144,137.2577,137.2658,587200.0
2013-07-23 13:55:00,169.45,169.46,169.34,169.37,778400.0,137.2658,137.2739,137.1767,137.201,778400.0
2013-07-23 14:00:00,169.37,169.42,169.37,169.39,267800.0,137.201,137.2415,137.201,137.2172,267800.0
2013-07-23 14:05:00,169.4,169.45,169.38,169.41,606200.0,137.2253,137.2658,137.2091,137.2334,606200.0
2013-07-23 14:10:00,169.4,169.43,169.36,169.42,281400.0,137.2253,137.2496,137.1929,137.2415,281400.0
2013-07-23 14:15:00,169.42,169.45,169.38,169.44,427400.0,137.2415,137.2658,137.2091,137.2577,427400.0
2013-07-23 14:20:00,169.44,169.46,169.37,169.38,369200.0,137.2577,137.2739,137.201,137.2091,369200.0
2013-07-23 14:25:00,169.37,169.41,169.35,169.39,440700.0,137.201,137.2334,137.1848,137.2172,440700.0
2013-07-23 14:30:00,169.39,169.45,169.37,169.42,546300.0,137.2172,137.2658,137.201,137.2415,546300.0
2013-07-23 14:35:00,169.42,169.48,169.38,169.47,509400.0,137.2415,137.2901,137.2091,137.282,509400.0
2013-07-23 14:40:00,169.47,169.59,169.44,169.57,976100.0,137.282,137.3792,137.2577,137.363,976100.0
2013-07-23 14:45:00,169.58,169.6,169.55,169.57,959500.0,137.3711,137.3873,137.3468,137.363,959500.0
2013-07-23 14:50:00,169.56,169.59,169.55,169.56,1023200.0,137.3549,137.3792,137.3468,137.3549,1023200.0
2013-07-23 14:55:00,169.56,169.59,169.53,169.55,584000.0,137.3549,137.3792,137.3306,137.3468,584000.0
2013-07-23 15:00:00,169.55,169.55,169.5,169.5,527400.0,137.3468,137.3468,137.3063,137.3063,527400.0
2013-07-23 15:05:00,169.5,169.54,169.5,169.52,417000.0,137.3063,137.3387,137.3063,137.3225,417000.0
2013-07-23 15:10:00,169.52,169.54,169.43,169.47,723800.0,137.3225,137.3387,137.2496,137.282,723800.0
2013-07-23 15:15:00,169.47,169.48,169.43,169.43,488800.0,137.282,137.2901,137.2496,137.2496,488800.0
2013-07-23 15:20:00,169.43,169.48,169.43,169.44,641000.0,137.2496,137.2901,137.2496,137.2577,641000.0
2013-07-23 15:25:00,169.45,169.46,169.38,169.44,537800.0,137.2658,137.2739,137.2091,137.2577,537800.0
2013-07-23 15:30:00,169.44,169.48,169.42,169.44,694500.0,137.2577,137.2901,137.2415,137.2577,694500.0
2013-07-23 15:35:00,169.45,169.45,169.35,169.36,973600.0,137.2658,137.2658,137.1848,137.1929,973600.0
2013-07-23 15:40:00,169.35,169.37,169.26,169.28,1028100.0,137.1848,137.201,137.1119,137.1281,1028100.0
2013-07-23 15:45:00,169.27,169.28,169.11,169.13,1964700.0,137.12,137.1281,136.9903,137.0065,1964700.0
2013-07-23 15:50:00,169.12,169.21,169.09,169.14,1961600.0,136.9984,137.0714,136.9741,137.0146,1961600.0
2013-07-23 15:55:00,169.13,169.29,169.13,169.23,3909900.0,137.0065,137.1362,137.0065,137.0876,3909900.0
2013-07-24 09:30:00,169.79,169.86,169.6,169.62,3338100.0,137.5412,137.5979,137.3873,137.4035,3338100.0
2013-07-24 09:35:00,169.61,169.67,169.45,169.5,2780400.0,137.3954,137.444,137.2658,137.3063,2780400.0
2013-07-24 09:40:00,169.49,169.52,169.35,169.37,1682900.0,137.2982,137.3225,137.1848,137.201,1682900.0
2013-07-24 09:45:00,169.37,169.41,169.31,169.37,1757600.0,137.201,137.2334,137.1524,137.201,1757600.0
2013-07-24 09:50:00,169.37,169.37,169.17,169.17,2045300.0,137.201,137.201,137.0389,137.0389,2045300.0
2013-07-24 09:55:00,169.18,169.23,169.11,169.13,1750300.0,137.0471,137.0876,136.9903,137.0065,1750300.0
2013-07-24 10:00:00,169.12,169.27,168.87,168.95,4157200.0,136.9984,137.12,136.7959,136.8607,4157200.0
2013-07-24 10:05:00,168.95,169.0,168.86,168.89,2456800.0,136.8607,136.9012,136.7878,136.8121,2456800.0
2013-07-24 10:10:00,168.89,168.9,168.72,168.88,2768900.0,136.8121,136.8202,136.6744,136.804,2768900.0
2013-07-24 10:15:00,168.87,168.99,168.85,168.94,1582700.0,136.7959,136.8931,136.7797,136.8526,1582700.0
2013-07-24 10:20:00,168.94,168.96,168.76,168.81,1349000.0,136.8526,136.8688,136.7068,136.7473,1349000.0
2013-07-24 10:25:00,168.82,168.82,168.68,168.77,1520200.0,136.7554,136.7554,136.642,136.7149,1520200.0
2013-07-24 10:30:00,168.77,168.88,168.7,168.85,1100400.0,136.7149,136.804,136.6582,136.7797,1100400.0
2013-07-24 10:35:00,168.84,168.96,168.83,168.92,1076500.0,136.7716,136.8688,136.7635,136.8364,1076500.0
2013-07-24 10:40:00,168.91,168.95,168.85,168.93,590800.0,136.8283,136.8607,136.7797,136.8445,590800.0
2013-07-24 10:45:00,168.93,169.03,168.91,168.96,982200.0,136.8445,136.9255,136.8283,136.8688,982200.0
2013-07-24 10:50:00,168.95,169.03,168.93,169.02,569500.0,136.8607,136.9255,136.8445,136.9174,569500.0
2013-07-24 10:55:00,169.02,169.03,168.86,168.87,819500.0,136.9174,136.9255,136.7878,136.7959,819500.0
2013-07-24 11:00:00,168.87,168.96,168.86,168.91,601100.0,136.7959,136.8688,136.7878,136.8283,601100.0
2013-07-24 11:05:00,168.92,168.95,168.82,168.83,1047500.0,136.8364,136.8607,136.7554,136.7635,1047500.0
2013-07-24 11:10:00,168.83,168.91,168.75,168.76,1219200.0,136.7635,136.8283,136.6987,136.7068,1219200.0
2013-07-24 11:15:00,168.76,168.93,168.76,168.91,946000.0,136.7068,136.8445,136.7068,136.8283,946000.0
2013-07-24 11:20:00,168.9,168.98,168.89,168.96,667600.0,136.8202,136.885,136.8121,136.8688,667600.0
2013-07-24 11:25:00,168.97,169.02,168.95,169.01,907100.0,136.8769,136.9174,136.8607,136.9093,907100.0
2013-07-24 11:30:00,169.01,169.12,169.01,169.09,1480200.0,136.9093,136.9984,136.9093,136.9741,1480200.0
2013-07-24 11:35:00,169.09,169.13,168.99,169.01,1437900.0,136.9741,137.0065,136.8931,136.9093,1437900.0
2013-07-24 11:40:00,169.0,169.07,168.99,169.06,808000.0,136.9012,136.9579,136.8931,136.9498,808000.0
2013-07-24 11:45:00,169.06,169.07,168.95,169.0,781700.0,136.9498,136.9579,136.8607,136.9012,781700.0
2013-07-24 11:50:00,169.0,169.03,168.97,168.98,530900.0,136.9012,136.9255,136.8769,136.885,530900.0
2013-07-24 11:55:00,168.97,168.98,168.87,168.88,547900.0,136.8769,136.885,136.7959,136.804,547900.0
2013-07-24 12:00:00,168.88,168.9,168.82,168.88,747500.0,136.804,136.8202,136.7554,136.804,747500.0
2013-07-24 12:05:00,168.87,168.92,168.75,168.78,828900.0,136.7959,136.8364,136.6987,136.723,828900.0
2013-07-24 12:10:00,168.78,168.8,168.57,168.58,1878700.0,136.723,136.7392,136.5529,136.561,1878700.0
2013-07-24 12:15:00,168.58,168.62,168.52,168.58,959500.0,136.561,136.5934,136.5124,136.561,959500.0
2013-07-24 12:20:00,168.58,168.67,168.53,168.66,731700.0,136.561,136.6339,136.5205,136.6258,731700.0
2013-07-24 12:25:00,168.66,168.67,168.56,168.57,639600.0,136.6258,136.6339,136.5448,136.5529,639600.0
2013-07-24 12:30:00,168.57,168.6,168.5,168.5,913600.0,136.5529,136.5772,136.4962,136.4962,913600.0
2013-07-24 12:35:00,168.5,168.65,168.48,168.59,1118700.0,136.4962,136.6177,136.48,136.5691,1118700.0
2013-07-24 12:40:00,168.59,168.63,168.53,168.63,702300.0,136.5691,136.6015,136.5205,136.6015,702300.0
2013-07-24 12:45:00,168.62,168.67,168.58,168.59,862100.0,136.5934,136.6339,136.561,136.5691,862100.0
2013-07-24 12:50:00,168.59,168.62,168.5,168.57,710700.0,136.5691,136.5934,136.4962,136.5529,710700.0
2013-07-24 12:55:00,168.56,168.59,168.45,168.52,1430800.0,136.5448,136.5691,136.4557,136.5124,1430800.0
2013-07-24 13:00:00,168.52,168.65,168.5,168.52,2947100.0,136.5124,136.6177,136.4962,136.5124,2947100.0
2013-07-24 13:05:00,168.53,168.58,168.4,168.49,1056300.0,136.5205,136.561,136.4152,136.4881,1056300.0
2013-07-24 13:10:00,168.49,168.51,168.4,168.4,1059000.0,136.4881,136.5043,136.4152,136.4152,1059000.0
2013-07-24 13:15:00,168.4,168.43,168.28,168.41,1633300.0,136.4152,136.4395,136.318,136.4233,1633300.0
2013-07-24 13:20:00,168.42,168.45,168.32,168.37,668700.0,136.4314,136.4557,136.3504,136.3909,668700.0
2013-07-24 13:25:00,168.37,168.44,168.36,168.37,810900.0,136.3909,136.4476,136.3828,136.3909,810900.0
2013-07-24 13:30:00,168.37,168.38,168.26,168.28,959400.0,136.3909,136.399,136.3018,136.318,959400.0
2013-07-24 13:35:00,168.28,168.29,168.18,168.26,1478500.0,136.318,136.3261,136.237,136.3018,1478500.0
2013-07-24 13:40:00,168.25,168.3,168.2,168.22,620900.0,136.2937,136.3342,136.2532,136.2694,620900.0
2013-07-24 13:45:00,168.22,168.35,168.21,168.31,1126500.0,136.2694,136.3747,136.2613,136.3423,1126500.0
2013-07-24 13:50:00,168.31,168.38,168.3,168.31,805200.0,136.3423,136.399,136.3342,136.3423,805200.0
2013-07-24 13:55:00,168.31,168.37,168.23,168.37,856100.0,136.3423,136.3909,136.2775,136.3909,856100.0
2013-07-24 14:00:00,168.37,168.44,168.36,168.42,1039700.0,136.3909,136.4476,136.3828,136.4314,1039700.0
2013-07-24 14:05:00,168.42,168.54,168.41,168.53,1311600.0,136.4314,136.5286,136.4233,136.5205,1311600.0
2013-07-24 14:10:00,168.53,168.62,168.51,168.53,949300.0,136.5205,136.5934,136.5043,136.5205,949300.0
2013-07-24 14:15:00,168.53,168.59,168.5,168.5,969600.0,136.5205,136.5691,136.4962,136.4962,969600.0
2013-07-24 14:20:00,168.5,168.52,168.46,168.49,560300.0,136.4962,136.5124,136.4638,136.4881,560300.0
2013-07-24 14:25:00,168.48,168.55,168.48,168.54,556000.0,136.48,136.5367,136.48,136.5286,556000.0
2013-07-24 14:30:00,168.53,168.55,168.38,168.38,769800.0,136.5205,136.5367,136.399,136.399,769800.0
2013-07-24 14:35:00,168.38,168.46,168.36,168.42,543700.0,136.399,136.4638,136.3828,136.4314,543700.0
2013-07-24 14:40:00,168.42,168.46,168.39,168.43,625800.0,136.4314,136.4638,136.4071,136.4395,625800.0
2013-07-24 14:45:00,168.42,168.49,168.39,168.49,556900.0,136.4314,136.4881,136.4071,136.4881,556900.0
2013-07-24 14:50:00,168.49,168.54,168.48,168.5,524500.0,136.4881,136.5286,136.48,136.4962,524500.0
2013-07-24 14:55:00,168.49,168.58,168.48,168.54,875000.0,136.4881,136.561,136.48,136.5286,875000.0
2013-07-24 15:00:00,168.53,168.55,168.37,168.38,837600.0,136.5205,136.5367,136.3909,136.399,837600.0
2013-07-24 15:05:00,168.38,168.39,168.25,168.36,1200400.0,136.399,136.4071,136.2937,136.3828,1200400.0
2013-07-24 15:10:00,168.35,168.41,168.24,168.32,960200.0,136.3747,136.4233,136.2856,136.3504,960200.0
2013-07-24 15:15:00,168.33,168.37,168.27,168.27,592300.0,136.3585,136.3909,136.3099,136.3099,592300.0
2013-07-24 15:20:00,168.27,168.55,168.27,168.47,1560900.0,136.3099,136.5367,136.3099,136.4719,1560900.0
2013-07-24 15:25:00,168.47,168.52,168.45,168.48,786200.0,136.4719,136.5124,136.4557,136.48,786200.0
2013-07-24 15:30:00,168.49,168.49,168.32,168.36,871900.0,136.4881,136.4881,136.3504,136.3828,871900.0
2013-07-24 15:35:00,168.35,168.43,168.3,168.32,1052400.0,136.3747,136.4395,136.3342,136.3504,1052400.0
2013-07-24 15:40:00,168.32,168.57,168.31,168.46,2120700.0,136.3504,136.5529,136.3423,136.4638,2120700.0
2013-07-24 15:45:00,168.45,168.51,168.41,168.43,1261100.0,136.4557,136.5043,136.4233,136.4395,1261100.0
2013-07-24 15:50:00,168.43,168.51,168.35,168.36,2407700.0,136.4395,136.5043,136.3747,136.3828,2407700.0
2013-07-24 15:55:00,168.36,168.59,168.35,168.53,5962300.0,136.3828,136.5691,136.3747,136.5205,5962300.0
2013-07-25 09:30:00,168.22,168.24,168.02,168.12,3320300.0,136.2694,136.2856,136.1074,136.1884,3320300.0
2013-07-25 09:35:00,168.11,168.14,167.97,168.12,1805600.0,136.1803,136.2046,136.0669,136.1884,1805600.0
2013-07-25 09:40:00,168.12,168.22,168.05,168.21,2212600.0,136.1884,136.2694,136.1317,136.2613,2212600.0
2013-07-25 09:45:00,168.2,168.45,168.2,168.42,2625900.0,136.2532,136.4557,136.2532,136.4314,2625900.0
2013-07-25 09:50:00,168.41,168.55,168.41,168.51,2344200.0,136.4233,136.5367,136.4233,136.5043,2344200.0
2013-07-25 09:55:00,168.51,168.54,168.41,168.43,1226900.0,136.5043,136.5286,136.4233,136.4395,1226900.0
2013-07-25 10:00:00,168.43,168.67,168.43,168.67,1681200.0,136.4395,136.6339,136.4395,136.6339,1681200.0
2013-07-25 10:05:00,168.67,168.67,168.57,168.58,910700.0,136.6339,136.6339,136.5529,136.561,910700.0
2013-07-25 10:10:00,168.58,168.64,168.54,168.6,879400.0,136.561,136.6096,136.5286,136.5772,879400.0
2013-07-25 10:15:00,168.6,168.66,168.5,168.58,1228100.0,136.5772,136.6258,136.4962,136.561,1228100.0
2013-07-25 10:20:00,168.59,168.61,168.51,168.55,728600.0,136.5691,136.5853,136.5043,136.5367,728600.0
2013-07-25 10:25:00,168.55,168.58,168.44,168.47,1028500.0,136.5367,136.561,136.4476,136.4719,1028500.0
2013-07-25 10:30:00,168.47,168.56,168.37,168.37,1165100.0,136.4719,136.5448,136.3909,136.3909,1165100.0
2013-07-25 10:35:00,168.37,168.4,168.3,168.33,1335600.0,136.3909,136.4152,136.3342,136.3585,1335600.0
2013-07-25 10:40:00,168.32,168.46,168.29,168.45,965600.0,136.3504,136.4638,136.3261,136.4557,965600.0
2013-07-25 10:45:00,168.45,168.51,168.43,168.48,806800.0,136.4557,136.5043,136.4395,136.48,806800.0
2013-07-25 10:50:00,168.48,168.51,168.41,168.41,638700.0,136.48,136.5043,136.4233,136.4233,638700.0
2013-07-25 10:55:00,168.42,168.47,168.4,168.45,355500.0,136.4314,136.4719,136.4152,136.4557,355500.0
2013-07-25 11:00:00,168.46,168.46,168.29,168.3,867800.0,136.4638,136.4638,136.3261,136.3342,867800.0
2013-07-25 11:05:00,168.31,168.31,168.13,168.2,1189500.0,136.3423,136.3423,136.1965,136.2532,1189500.0
2013-07-25 11:10:00,168.21,168.21,168.1,168.13,949500.0,136.2613,136.2613,136.1722,136.1965,949500.0
2013-07-25 11:15:00,168.13,168.16,168.05,168.09,1037400.0,136.1965,136.2208,136.1317,136.1641,1037400.0
2013-07-25 11:20:00,168.09,168.13,167.97,167.99,838000.0,136.1641,136.1965,136.0669,136.0831,838000.0
2013-07-25 11:25:00,167.99,168.04,167.97,168.02,974900.0,136.0831,136.1236,136.0669,136.1074,974900.0
2013-07-25 11:30:00,168.02,168.13,167.97,168.08,1086600.0,136.1074,136.1965,136.0669,136.156,1086600.0
2013-07-25 11:35:00,168.08,168.14,167.94,167.95,876700.0,136.156,136.2046,136.0426,136.0507,876700.0
2013-07-25 11:40:00,167.95,168.1,167.94,168.05,1156900.0,136.0507,136.1722,136.0426,136.1317,1156900.0
2013-07-25 11:45:00,168.05,168.17,168.04,168.15,771800.0,136.1317,136.2289,136.1236,136.2127,771800.0
2013-07-25 11:50:00,168.16,168.19,168.07,168.16,662600.0,136.2208,136.2451,136.1479,136.2208,662600.0
2013-07-25 11:55:00,168.16,168.19,168.11,168.13,409100.0,136.2208,136.2451,136.1803,136.1965,409100.0
2013-07-25 12:00:00,168.12,168.14,168.07,168.1,400400.0,136.1884,136.2046,136.1479,136.1722,400400.0
2013-07-25 12:05:00,168.09,168.18,168.09,168.17,262400.0,136.1641,136.237,136.1641,136.2289,262400.0
2013-07-25 12:10:00,168.16,168.22,168.16,168.2,474800.0,136.2208,136.2694,136.2208,136.2532,474800.0
2013-07-25 12:15:00,168.2,168.34,168.19,168.32,760300.0,136.2532,136.3666,136.2451,136.3504,760300.0
2013-07-25 12:20:00,168.33,168.5,168.32,168.44,1463000.0,136.3585,136.4962,136.3504,136.4476,1463000.0
2013-07-25 12:25:00,168.45,168.49,168.42,168.45,735300.0,136.4557,136.4881,136.4314,136.4557,735300.0
2013-07-25 12:30:00,168.45,168.53,168.44,168.47,661400.0,136.4557,136.5205,136.4476,136.4719,661400.0
2013-07-25 12:35:00,168.47,168.63,168.46,168.61,1253700.0,136.4719,136.6015,136.4638,136.5853,1253700.0
2013-07-25 12:40:00,168.6,168.71,168.58,168.7,981600.0,136.5772,136.6663,136.561,136.6582,981600.0
2013-07-25 12:45:00,168.7,168.82,168.7,168.78,1688400.0,136.6582,136.7554,136.6582,136.723,1688400.0
2013-07-25 12:50:00,168.77,168.82,168.73,168.74,794900.0,136.7149,136.7554,136.6825,136.6906,794900.0
2013-07-25 12:55:00,168.74,168.82,168.74,168.79,645400.0,136.6906,136.7554,136.6906,136.7311,645400.0
2013-07-25 13:00:00,168.79,168.83,168.79,168.83,705500.0,136.7311,136.7635,136.7311,136.7635,705500.0
2013-07-25 13:05:00,168.83,168.86,168.71,168.71,700700.0,136.7635,136.7878,136.6663,136.6663,700700.0
2013-07-25 13:10:00,168.71,168.75,168.71,168.71,333000.0,136.6663,136.6987,136.6663,136.6663,333000.0
2013-07-25 13:15:00,168.71,168.73,168.68,168.7,548200.0,136.6663,136.6825,136.642,136.6582,548200.0
2013-07-25 13:20:00,168.69,168.73,168.68,168.71,223700.0,136.6501,136.6825,136.642,136.6663,223700.0
2013-07-25 13:25:00,168.71,168.78,168.7,168.77,458300.0,136.6663,136.723,136.6582,136.7149,458300.0
2013-07-25 13:30:00,168.77,168.84,168.76,168.83,755200.0,136.7149,136.7716,136.7068,136.7635,755200.0
2013-07-25 13:35:00,168.83,168.84,168.71,168.72,706100.0,136.7635,136.7716,136.6663,136.6744,706100.0
2013-07-25 13:40:00,168.73,168.74,168.66,168.68,521500.0,136.6825,136.6906,136.6258,136.642,521500.0
2013-07-25 13:45:00,168.68,168.77,168.66,168.76,216200.0,136.642,136.7149,136.6258,136.7068,216200.0
2013-07-25 13:50:00,168.76,168.78,168.69,168.73,201100.0,136.7068,136.723,136.6501,136.6825,201100.0
2013-07-25 13:55:00,168.73,168.75,168.69,168.72,302400.0,136.6825,136.6987,136.6501,136.6744,302400.0
2013-07-25 14:00:00,168.72,168.85,168.68,168.84,978900.0,136.6744,136.7797,136.642,136.7716,978900.0
2013-07-25 14:05:00,168.84,168.92,168.81,168.89,858900.0,136.7716,136.8364,136.7473,136.8121,858900.0
2013-07-25 14:10:00,168.9,168.91,168.76,168.77,848700.0,136.8202,136.8283,136.7068,136.7149,848700.0
2013-07-25 14:15:00,168.78,168.79,168.69,168.71,487600.0,136.723,136.7311,136.6501,136.6663,487600.0
2013-07-25 14:20:00,168.72,168.74,168.61,168.62,707600.0,136.6744,136.6906,136.5853,136.5934,707600.0
2013-07-25 14:25:00,168.62,168.63,168.52,168.58,1190100.0,136.5934,136.6015,136.5124,136.561,1190100.0
2013-07-25 14:30:00,168.58,168.65,168.56,168.63,583300.0,136.561,136.6177,136.5448,136.6015,583300.0
2013-07-25 14:35:00,168.63,168.63,168.57,168.61,368600.0,136.6015,136.6015,136.5529,136.5853,368600.0
2013-07-25 14:40:00,168.6,168.65,168.58,168.6,417400.0,136.5772,136.6177,136.561,136.5772,417400.0
2013-07-25 14:45:00,168.6,168.64,168.57,168.63,303500.0,136.5772,136.6096,136.5529,136.6015,303500.0
2013-07-25 14:50:00,168.63,168.73,168.63,168.68,748300.0,136.6015,136.6825,136.6015,136.642,748300.0
2013-07-25 14:55:00,168.68,168.68,168.44,168.46,1122500.0,136.642,136.642,136.4476,136.4638,1122500.0
2013-07-25 15:00:00,168.45,168.5,168.44,168.49,397000.0,136.4557,136.4962,136.4476,136.4881,397000.0
2013-07-25 15:05:00,168.5,168.76,168.49,168.71,2476000.0,136.4962,136.7068,136.4881,136.6663,2476000.0
2013-07-25 15:10:00,168.71,168.86,168.68,168.75,1659400.0,136.6663,136.7878,136.642,136.6987,1659400.0
2013-07-25 15:15:00,168.76,168.84,168.73,168.75,960500.0,136.7068,136.7716,136.6825,136.6987,960500.0
2013-07-25 15:20:00,168.75,168.91,168.69,168.9,1349100.0,136.6987,136.8283,136.6501,136.8202,1349100.0
2013-07-25 15:25:00,168.9,169.01,168.84,168.85,1583100.0,136.8202,136.9093,136.7716,136.7797,1583100.0
2013-07-25 15:30:00,168.85,169.0,168.81,168.83,1387300.0,136.7797,136.9012,136.7473,136.7635,1387300.0
2013-07-25 15:35:00,168.82,169.08,168.82,168.97,1555400.0,136.7554,136.966,136.7554,136.8769,1555400.0
2013-07-25 15:40:00,168.97,169.02,168.93,168.96,1129700.0,136.8769,136.9174,136.8445,136.8688,1129700.0
2013-07-25 15:45:00,168.96,168.97,168.82,168.93,1973900.0,136.8688,136.8769,136.7554,136.8445,1973900.0
2013-07-25 15:50:00,168.93,169.0,168.88,168.99,1330900.0,136.8445,136.9012,136.804,136.8931,1330900.0
2013-07-25 15:55:00,168.99,169.03,168.87,168.95,4878000.0,136.8931,136.9255,136.7959,136.8607,4878000.0
2013-07-26 09:30:00,168.22,168.3,168.15,168.19,2509200.0,136.2694,136.3342,136.2127,136.2451,2509200.0
2013-07-26 09:35:00,168.18,168.39,168.18,168.38,1891500.0,136.237,136.4071,136.237,136.399,1891500.0
2013-07-26 09:40:00,168.37,168.4,168.27,168.32,1589900.0,136.3909,136.4152,136.3099,136.3504,1589900.0
2013-07-26 09:45:00,168.32,168.4,168.22,168.31,1534700.0,136.3504,136.4152,136.2694,136.3423,1534700.0
2013-07-26 09:50:00,168.31,168.37,168.19,168.26,1370200.0,136.3423,136.3909,136.2451,136.3018,1370200.0
2013-07-26 09:55:00,168.27,168.44,168.25,168.4,1535100.0,136.3099,136.4476,136.2937,136.4152,1535100.0
2013-07-26 10:00:00,168.39,168.55,168.35,168.38,1826000.0,136.4071,136.5367,136.3747,136.399,1826000.0
2013-07-26 10:05:00,168.38,168.44,168.27,168.31,1200000.0,136.399,136.4476,136.3099,136.3423,1200000.0
2013-07-26 10:10:00,168.32,168.36,168.19,168.36,1206500.0,136.3504,136.3828,136.2451,136.3828,1206500.0
2013-07-26 10:15:00,168.35,168.37,168.21,168.34,867100.0,136.3747,136.3909,136.2613,136.3666,867100.0
2013-07-26 10:20:00,168.34,168.37,168.27,168.37,532400.0,136.3666,136.3909,136.3099,136.3909,532400.0
2013-07-26 10:25:00,168.37,168.37,168.1,168.1,1452500.0,136.3909,136.3909,136.1722,136.1722,1452500.0
2013-07-26 10:30:00,168.11,168.17,168.04,168.16,1423600.0,136.1803,136.2289,136.1236,136.2208,1423600.0
2013-07-26 10:35:00,168.15,168.15,168.01,168.09,1181500.0,136.2127,136.2127,136.0993,136.1641,1181500.0
2013-07-26 10:40:00,168.09,168.19,168.06,168.11,729000.0,136.1641,136.2451,136.1398,136.1803,729000.0
2013-07-26 10:45:00,168.11,168.13,167.69,167.76,3627700.0,136.1803,136.1965,135.8401,135.8968,3627700.0
2013-07-26 10:50:00,167.76,167.78,167.59,167.63,1878400.0,135.8968,135.913,135.759,135.7914,1878400.0
2013-07-26 10:55:00,167.64,167.69,167.52,167.66,1947500.0,135.7995,135.8401,135.7023,135.8157,1947500.0
2013-07-26 11:00:00,167.66,167.72,167.52,167.72,1799100.0,135.8157,135.8644,135.7023,135.8644,1799100.0
2013-07-26 11:05:00,167.72,167.82,167.7,167.74,1204000.0,135.8644,135.9454,135.8482,135.8806,1204000.0
2013-07-26 11:10:00,167.75,167.82,167.69,167.8,1178700.0,135.8887,135.9454,135.8401,135.9292,1178700.0
2013-07-26 11:15:00,167.79,167.89,167.71,167.87,1180600.0,135.9211,136.0021,135.8563,135.9859,1180600.0
2013-07-26 11:20:00,167.87,167.9,167.77,167.83,859900.0,135.9859,136.0102,135.9049,135.9535,859900.0
2013-07-26 11:25:00,167.83,167.84,167.77,167.8,527400.0,135.9535,135.9616,135.9049,135.9292,527400.0
2013-07-26 11:30:00,167.8,167.91,167.78,167.86,848900.0,135.9292,136.0183,135.913,135.9778,848900.0
2013-07-26 11:35:00,167.86,167.96,167.82,167.95,740000.0,135.9778,136.0588,135.9454,136.0507,740000.0
2013-07-26 11:40:00,167.96,168.0,167.92,167.94,850300.0,136.0588,136.0912,136.0264,136.0426,850300.0
2013-07-26 11:45:00,167.95,168.1,167.94,168.04,1083200.0,136.0507,136.1722,136.0426,136.1236,1083200.0
2013-07-26 11:50:00,168.05,168.11,167.98,167.99,731900.0,136.1317,136.1803,136.075,136.0831,731900.0
2013-07-26 11:55:00,167.99,168.07,167.99,168.07,482100.0,136.0831,136.1479,136.0831,136.1479,482100.0
2013-07-26 12:00:00,168.07,168.14,168.07,168.11,761900.0,136.1479,136.2046,136.1479,136.1803,761900.0
2013-07-26 12:05:00,168.11,168.23,168.11,168.22,1034000.0,136.1803,136.2775,136.1803,136.2694,1034000.0
2013-07-26 12:10:00,168.22,168.28,168.21,168.26,738900.0,136.2694,136.318,136.2613,136.3018,738900.0
2013-07-26 12:15:00,168.26,168.3,168.18,168.19,879700.0,136.3018,136.3342,136.237,136.2451,879700.0
2013-07-26 12:20:00,168.19,168.22,168.16,168.18,780700.0,136.2451,136.2694,136.2208,136.237,780700.0
2013-07-26 12:25:00,168.18,168.29,168.17,168.27,775000.0,136.237,136.3261,136.2289,136.3099,775000.0
2013-07-26 12:30:00,168.28,168.37,168.25,168.34,752800.0,136.318,136.3909,136.2937,136.3666,752800.0
2013-07-26 12:35:00,168.34,168.38,168.31,168.35,593900.0,136.3666,136.399,136.3423,136.3747,593900.0
2013-07-26 12:40:00,168.35,168.36,168.31,168.35,541000.0,136.3747,136.3828,136.3423,136.3747,541000.0
2013-07-26 12:45:00,168.34,168.37,168.33,168.35,265300.0,136.3666,136.3909,136.3585,136.3747,265300.0
2013-07-26 12:50:00,168.36,168.41,168.29,168.3,856800.0,136.3828,136.4233,136.3261,136.3342,856800.0
2013-07-26 12:55:00,168.3,168.32,168.25,168.26,507500.0,136.3342,136.3504,136.2937,136.3018,507500.0
2013-07-26 13:00:00,168.26,168.33,168.26,168.31,389400.0,136.3018,136.3585,136.3018,136.3423,389400.0
2013-07-26 13:05:00,168.31,168.4,168.31,168.37,522200.0,136.3423,136.4152,136.3423,136.3909,522200.0
2013-07-26 13:10:00,168.38,168.45,168.33,168.37,595100.0,136.399,136.4557,136.3585,136.3909,595100.0
2013-07-26 13:15:00,168.37,168.45,168.35,168.44,567800.0,136.3909,136.4557,136.3747,136.4476,567800.0
2013-07-26 13:20:00,168.44,168.58,168.41,168.56,1213100.0,136.4476,136.561,136.4233,136.5448,1213100.0
2013-07-26 13:25:00,168.56,168.68,168.55,168.61,1451400.0,136.5448,136.642,136.5367,136.5853,1451400.0
2013-07-26 13:30:00,168.61,168.63,168.53,168.55,889000.0,136.5853,136.6015,136.5205,136.5367,889000.0
2013-07-26 13:35:00,168.56,168.58,168.49,168.53,520100.0,136.5448,136.561,136.4881,136.5205,520100.0
2013-07-26 13:40:00,168.53,168.56,168.48,168.48,444700.0,136.5205,136.5448,136.48,136.48,444700.0
2013-07-26 13:45:00,168.48,168.58,168.47,168.57,441300.0,136.48,136.561,136.4719,136.5529,441300.0
2013-07-26 13:50:00,168.57,168.65,168.55,168.62,746500.0,136.5529,136.6177,136.5367,136.5934,746500.0
2013-07-26 13:55:00,168.62,168.62,168.53,168.55,479700.0,136.5934,136.5934,136.5205,136.5367,479700.0
2013-07-26 14:00:00,168.55,168.58,168.53,168.55,345600.0,136.5367,136.561,136.5205,136.5367,345600.0
2013-07-26 14:05:00,168.55,168.61,168.55,168.58,233400.0,136.5367,136.5853,136.5367,136.561,233400.0
2013-07-26 14:10:00,168.58,168.78,168.58,168.69,1448100.0,136.561,136.723,136.561,136.6501,1448100.0
2013-07-26 14:15:00,168.69,168.72,168.57,168.58,1031700.0,136.6501,136.6744,136.5529,136.561,1031700.0
2013-07-26 14:20:00,168.58,168.6,168.51,168.56,742900.0,136.561,136.5772,136.5043,136.5448,742900.0
2013-07-26 14:25:00,168.57,168.57,168.38,168.41,993500.0,136.5529,136.5529,136.399,136.4233,993500.0
2013-07-26 14:30:00,168.41,168.51,168.39,168.47,512800.0,136.4233,136.5043,136.4071,136.4719,512800.0
2013-07-26 14:35:00,168.47,168.51,168.45,168.45,295700.0,136.4719,136.5043,136.4557,136.4557,295700.0
2013-07-26 14:40:00,168.45,168.6,168.44,168.56,624400.0,136.4557,136.5772,136.4476,136.5448,624400.0
2013-07-26 14:45:00,168.57,168.67,168.55,168.61,654900.0,136.5529,136.6339,136.5367,136.5853,654900.0
2013-07-26 14:50:00,168.6,168.81,168.6,168.74,999600.0,136.5772,136.7473,136.5772,136.6906,999600.0
2013-07-26 14:55:00,168.74,168.74,168.67,168.71,617700.0,136.6906,136.6906,136.6339,136.6663,617700.0
2013-07-26 15:00:00,168.72,168.73,168.62,168.66,572900.0,136.6744,136.6825,136.5934,136.6258,572900.0
2013-07-26 15:05:00,168.66,168.81,168.63,168.8,1081700.0,136.6258,136.7473,136.6015,136.7392,1081700.0
2013-07-26 15:10:00,168.81,168.88,168.75,168.77,1291000.0,136.7473,136.804,136.6987,136.7149,1291000.0
2013-07-26 15:15:00,168.79,168.81,168.73,168.8,649400.0,136.7311,136.7473,136.6825,136.7392,649400.0
2013-07-26 15:20:00,168.8,168.96,168.77,168.88,1478600.0,136.7392,136.8688,136.7149,136.804,1478600.0
2013-07-26 15:25:00,168.88,168.89,168.81,168.86,601200.0,136.804,136.8121,136.7473,136.7878,601200.0
2013-07-26 15:30:00,168.85,168.87,168.75,168.81,596700.0,136.7797,136.7959,136.6987,136.7473,596700.0
2013-07-26 15:35:00,168.81,168.93,168.81,168.92,1272500.0,136.7473,136.8445,136.7473,136.8364,1272500.0
2013-07-26 15:40:00,168.91,169.07,168.89,168.92,2194900.0,136.8283,136.9579,136.8121,136.8364,2194900.0
2013-07-26 15:45:00,168.92,169.02,168.92,168.99,1575600.0,136.8364,136.9174,136.8364,136.8931,1575600.0
2013-07-26 15:50:00,168.99,169.03,168.88,168.95,2051600.0,136.8931,136.9255,136.804,136.8607,2051600.0
2013-07-26 15:55:00,168.96,169.16,168.95,169.13,5489600.0,136.8688,137.0308,136.8607,137.0065,5489600.0
2013-07-29 09:30:00,168.68,168.79,168.63,168.74,2300400.0,136.642,136.7311,136.6015,136.6906,2300400.0
2013-07-29 09:35:00,168.74,168.85,168.7,168.71,1141200.0,136.6906,136.7797,136.6582,136.6663,1141200.0
2013-07-29 09:40:00,168.72,168.95,168.69,168.91,1221000.0,136.6744,136.8607,136.6501,136.8283,1221000.0
2013-07-29 09:45:00,168.9,169.06,168.86,168.94,2037500.0,136.8202,136.9498,136.7878,136.8526,2037500.0
2013-07-29 09:50:00,168.94,168.99,168.73,168.84,1815200.0,136.8526,136.8931,136.6825,136.7716,1815200.0
2013-07-29 09:55:00,168.84,168.87,168.81,168.87,1046100.0,136.7716,136.7959,136.7473,136.7959,1046100.0
2013-07-29 10:00:00,168.87,168.92,168.68,168.77,1914000.0,136.7959,136.8364,136.642,136.7149,1914000.0
2013-07-29 10:05:00,168.76,168.81,168.69,168.73,1186000.0,136.7068,136.7473,136.6501,136.6825,1186000.0
2013-07-29 10:10:00,168.72,168.75,168.58,168.62,1635400.0,136.6744,136.6987,136.561,136.5934,1635400.0
2013-07-29 10:15:00,168.61,168.68,168.54,168.66,1654200.0,136.5853,136.642,136.5286,136.6258,1654200.0
2013-07-29 10:20:00,168.66,168.75,168.63,168.72,847400.0,136.6258,136.6987,136.6015,136.6744,847400.0
2013-07-29 10:25:00,168.72,168.8,168.63,168.77,827900.0,136.6744,136.7392,136.6015,136.7149,827900.0
2013-07-29 10:30:00,168.77,168.77,168.54,168.56,1059900.0,136.7149,136.7149,136.5286,136.5448,1059900.0
2013-07-29 10:35:00,168.55,168.63,168.48,168.6,1234400.0,136.5367,136.6015,136.48,136.5772,1234400.0
2013-07-29 10:40:00,168.59,168.66,168.52,168.65,1166700.0,136.5691,136.6258,136.5124,136.6177,1166700.0
2013-07-29 10:45:00,168.65,168.71,168.59,168.67,942400.0,136.6177,136.6663,136.5691,136.6339,942400.0
2013-07-29 10:50:00,168.67,168.7,168.62,168.63,761200.0,136.6339,136.6582,136.5934,136.6015,761200.0
2013-07-29 10:55:00,168.64,168.75,168.61,168.7,892400.0,136.6096,136.6987,136.5853,136.6582,892400.0
2013-07-29 11:00:00,168.69,168.74,168.65,168.67,1043000.0,136.6501,136.6906,136.6177,136.6339,1043000.0
2013-07-29 11:05:00,168.67,168.68,168.41,168.47,1741100.0,136.6339,136.642,136.4233,136.4719,1741100.0
2013-07-29 11:10:00,168.48,168.49,168.36,168.37,1228600.0,136.48,136.4881,136.3828,136.3909,1228600.0
2013-07-29 11:15:00,168.37,168.39,168.21,168.25,1722100.0,136.3909,136.4071,136.2613,136.2937,1722100.0
2013-07-29 11:20:00,168.25,168.31,168.21,168.29,966100.0,136.2937,136.3423,136.2613,136.3261,966100.0
2013-07-29 11:25:00,168.28,168.29,168.14,168.19,1456400.0,136.318,136.3261,136.2046,136.2451,1456400.0
2013-07-29 11:30:00,168.18,168.29,168.15,168.26,1108900.0,136.237,136.3261,136.2127,136.3018,1108900.0
2013-07-29 11:35:00,168.27,168.3,168.11,168.18,949000.0,136.3099,136.3342,136.1803,136.237,949000.0
2013-07-29 11:40:00,168.18,168.23,168.15,168.22,479200.0,136.237,136.2775,136.2127,136.2694,479200.0
2013-07-29 11:45:00,168.22,168.28,168.16,168.28,871500.0,136.2694,136.318,136.2208,136.318,871500.0
2013-07-29 11:50:00,168.27,168.34,168.26,168.3,618400.0,136.3099,136.3666,136.3018,136.3342,618400.0
2013-07-29 11:55:00,168.3,168.31,168.24,168.28,842500.0,136.3342,136.3423,136.2856,136.318,842500.0
2013-07-29 12:00:00,168.28,168.38,168.28,168.34,695100.0,136.318,136.399,136.318,136.3666,695100.0
2013-07-29 12:05:00,168.34,168.36,168.32,168.32,498000.0,136.3666,136.3828,136.3504,136.3504,498000.0
2013-07-29 12:10:00,168.32,168.33,168.22,168.27,931300.0,136.3504,136.3585,136.2694,136.3099,931300.0
2013-07-29 12:15:00,168.25,168.34,168.25,168.29,443800.0,136.2937,136.3666,136.2937,136.3261,443800.0
2013-07-29 12:20:00,168.29,168.35,168.27,168.35,435600.0,136.3261,136.3747,136.3099,136.3747,435600.0
2013-07-29 12:25:00,168.36,168.41,168.34,168.34,509800.0,136.3828,136.4233,136.3666,136.3666,509800.0
2013-07-29 12:30:00,168.35,168.39,168.33,168.35,270000.0,136.3747,136.4071,136.3585,136.3747,270000.0
2013-07-29 12:35:00,168.35,168.39,168.34,168.35,238500.0,136.3747,136.4071,136.3666,136.3747,238500.0
2013-07-29 12:40:00,168.35,168.39,168.33,168.38,525000.0,136.3747,136.4071,136.3585,136.399,525000.0
2013-07-29 12:45:00,168.39,168.52,168.37,168.48,983200.0,136.4071,136.5124,136.3909,136.48,983200.0
2013-07-29 12:50:00,168.47,168.53,168.43,168.45,695800.0,136.4719,136.5205,136.4395,136.4557,695800.0
2013-07-29 12:55:00,168.45,168.46,168.42,168.46,214200.0,136.4557,136.4638,136.4314,136.4638,214200.0
2013-07-29 13:00:00,168.45,168.47,168.42,168.47,447300.0,136.4557,136.4719,136.4314,136.4719,447300.0
2013-07-29 13:05:00,168.47,168.54,168.46,168.46,463700.0,136.4719,136.5286,136.4638,136.4638,463700.0
2013-07-29 13:10:00,168.47,168.5,168.43,168.47,393400.0,136.4719,136.4962,136.4395,136.4719,393400.0
2013-07-29 13:15:00,168.48,168.57,168.45,168.5,543000.0,136.48,136.5529,136.4557,136.4962,543000.0
2013-07-29 13:20:00,168.5,168.55,168.49,168.5,359300.0,136.4962,136.5367,136.4881,136.4962,359300.0
2013-07-29 13:25:00,168.51,168.52,168.43,168.47,491400.0,136.5043,136.5124,136.4395,136.4719,491400.0
2013-07-29 13:30:00,168.47,168.48,168.42,168.47,435300.0,136.4719,136.48,136.4314,136.4719,435300.0
2013-07-29 13:35:00,168.47,168.48,168.34,168.38,525500.0,136.4719,136.48,136.3666,136.399,525500.0
2013-07-29 13:40:00,168.37,168.43,168.32,168.32,587300.0,136.3909,136.4395,136.3504,136.3504,587300.0
2013-07-29 13:45:00,168.32,168.4,168.31,168.38,377300.0,136.3504,136.4152,136.3423,136.399,377300.0
2013-07-29 13:50:00,168.37,168.41,168.35,168.41,252800.0,136.3909,136.4233,136.3747,136.4233,252800.0
2013-07-29 13:55:00,168.41,168.5,168.39,168.45,516700.0,136.4233,136.4962,136.4071,136.4557,516700.0
2013-07-29 14:00:00,168.45,168.66,168.44,168.63,1243100.0,136.4557,136.6258,136.4476,136.6015,1243100.0
2013-07-29 14:05:00,168.64,168.68,168.59,168.67,716600.0,136.6096,136.642,136.5691,136.6339,716600.0
2013-07-29 14:10:00,168.67,168.78,168.65,168.71,758800.0,136.6339,136.723,136.6177,136.6663,758800.0
2013-07-29 14:15:00,168.72,168.74,168.59,168.71,505100.0,136.6744,136.6906,136.5691,136.6663,505100.0
2013-07-29 14:20:00,168.71,168.74,168.69,168.73,441900.0,136.6663,136.6906,136.6501,136.6825,441900.0
2013-07-29 14:25:00,168.73,168.76,168.71,168.74,230900.0,136.6825,136.7068,136.6663,136.6906,230900.0
2013-07-29 14:30:00,168.75,168.83,168.73,168.75,533500.0,136.6987,136.7635,136.6825,136.6987,533500.0
2013-07-29 14:35:00,168.75,168.79,168.68,168.69,360900.0,136.6987,136.7311,136.642,136.6501,360900.0
2013-07-29 14:40:00,168.69,168.83,168.69,168.76,786600.0,136.6501,136.7635,136.6501,136.7068,786600.0
2013-07-29 14:45:00,168.76,168.77,168.68,168.74,830100.0,136.7068,136.7149,136.642,136.6906,830100.0
2013-07-29 14:50:00,168.75,168.75,168.71,168.74,179600.0,136.6987,136.6987,136.6663,136.6906,179600.0
2013-07-29 14:55:00,168.75,168.75,168.7,168.7,348600.0,136.6987,136.6987,136.6582,136.6582,348600.0
2013-07-29 15:00:00,168.7,168.74,168.63,168.64,447400.0,136.6582,136.6906,136.6015,136.6096,447400.0
2013-07-29 15:05:00,168.63,168.69,168.61,168.66,530700.0,136.6015,136.6501,136.5853,136.6258,530700.0
2013-07-29 15:10:00,168.66,168.7,168.65,168.65,325400.0,136.6258,136.6582,136.6177,136.6177,325400.0
2013-07-29 15:15:00,168.65,168.66,168.57,168.61,625600.0,136.6177,136.6258,136.5529,136.5853,625600.0
2013-07-29 15:20:00,168.61,168.68,168.56,168.67,675600.0,136.5853,136.642,136.5448,136.6339,675600.0
2013-07-29 15:25:00,168.67,168.7,168.63,168.7,392700.0,136.6339,136.6582,136.6015,136.6582,392700.0
2013-07-29 15:30:00,168.7,168.72,168.65,168.69,472800.0,136.6582,136.6744,136.6177,136.6501,472800.0
2013-07-29 15:35:00,168.7,168.72,168.66,168.69,342500.0,136.6582,136.6744,136.6258,136.6501,342500.0
2013-07-29 15:40:00,168.68,168.69,168.59,168.6,612600.0,136.642,136.6501,136.5691,136.5772,612600.0
2013-07-29 15:45:00,168.59,168.72,168.56,168.68,956500.0,136.5691,136.6744,136.5448,136.642,956500.0
2013-07-29 15:50:00,168.69,168.69,168.44,168.44,1633300.0,136.6501,136.6501,136.4476,136.4476,1633300.0
2013-07-29 15:55:00,168.45,168.57,168.4,168.56,4109400.0,136.4557,136.5529,136.4152,136.5448,4109400.0
2013-07-30 09:30:00,169.1,169.28,169.08,169.16,2116800.0,136.9822,137.1281,136.966,137.0308,2116800.0
2013-07-30 09:35:00,169.16,169.2,168.97,169.04,1813300.0,137.0308,137.0633,136.8769,136.9336,1813300.0
2013-07-30 09:40:00,169.03,169.04,168.88,168.97,1179200.0,136.9255,136.9336,136.804,136.8769,1179200.0
2013-07-30 09:45:00,168.97,169.0,168.87,168.88,1122400.0,136.8769,136.9012,136.7959,136.804,1122400.0
2013-07-30 09:50:00,168.88,169.04,168.84,169.0,1470500.0,136.804,136.9336,136.7716,136.9012,1470500.0
2013-07-30 09:55:00,169.0,169.03,168.93,169.0,805000.0,136.9012,136.9255,136.8445,136.9012,805000.0
2013-07-30 10:00:00,168.98,169.11,168.95,169.09,1413900.0,136.885,136.9903,136.8607,136.9741,1413900.0
2013-07-30 10:05:00,169.1,169.16,169.02,169.11,1400100.0,136.9822,137.0308,136.9174,136.9903,1400100.0
2013-07-30 10:10:00,169.11,169.13,168.97,169.02,1316700.0,136.9903,137.0065,136.8769,136.9174,1316700.0
2013-07-30 10:15:00,169.02,169.11,169.0,169.0,1235000.0,136.9174,136.9903,136.9012,136.9012,1235000.0
2013-07-30 10:20:00,169.01,169.18,168.99,169.18,1311900.0,136.9093,137.0471,136.8931,137.0471,1311900.0
2013-07-30 10:25:00,169.18,169.19,169.09,169.1,713900.0,137.0471,137.0552,136.9741,136.9822,713900.0
2013-07-30 10:30:00,169.1,169.19,169.02,169.05,737900.0,136.9822,137.0552,136.9174,136.9417,737900.0
2013-07-30 10:35:00,169.05,169.1,168.97,169.0,754500.0,136.9417,136.9822,136.8769,136.9012,754500.0
2013-07-30 10:40:00,169.0,169.06,168.96,169.03,890800.0,136.9012,136.9498,136.8688,136.9255,890800.0
2013-07-30 10:45:00,169.03,169.09,168.97,169.08,775200.0,136.9255,136.9741,136.8769,136.966,775200.0
2013-07-30 10:50:00,169.06,169.14,169.03,169.06,593300.0,136.9498,137.0146,136.9255,136.9498,593300.0
2013-07-30 10:55:00,169.05,169.09,168.78,168.83,1631000.0,136.9417,136.9741,136.723,136.7635,1631000.0
2013-07-30 11:00:00,168.83,168.86,168.75,168.8,968800.0,136.7635,136.7878,136.6987,136.7392,968800.0
2013-07-30 11:05:00,168.8,168.83,168.76,168.83,798600.0,136.7392,136.7635,136.7068,136.7635,798600.0
2013-07-30 11:10:00,168.83,168.88,168.81,168.87,652200.0,136.7635,136.804,136.7473,136.7959,652200.0
2013-07-30 11:15:00,168.87,168.93,168.79,168.91,921100.0,136.7959,136.8445,136.7311,136.8283,921100.0
2013-07-30 11:20:00,168.91,168.97,168.89,168.96,794900.0,136.8283,136.8769,136.8121,136.8688,794900.0
2013-07-30 11:25:00,168.96,168.98,168.91,168.92,554700.0,136.8688,136.885,136.8283,136.8364,554700.0
2013-07-30 11:30:00,168.92,169.04,168.89,168.96,761300.0,136.8364,136.9336,136.8121,136.8688,761300.0
2013-07-30 11:35:00,168.96,169.01,168.92,168.96,648900.0,136.8688,136.9093,136.8364,136.8688,648900.0
2013-07-30 11:40:00,168.96,168.99,168.91,168.99,520800.0,136.8688,136.8931,136.8283,136.8931,520800.0
2013-07-30 11:45:00,168.99,169.05,168.94,169.04,570200.0,136.8931,136.9417,136.8526,136.9336,570200.0
2013-07-30 11:50:00,169.04,169.07,168.95,168.97,780700.0,136.9336,136.9579,136.8607,136.8769,780700.0
2013-07-30 11:55:00,168.98,169.01,168.92,168.96,349600.0,136.885,136.9093,136.8364,136.8688,349600.0
2013-07-30 12:00:00,168.96,168.98,168.88,168.89,455700.0,136.8688,136.885,136.804,136.8121,455700.0
2013-07-30 12:05:00,168.88,168.94,168.86,168.91,437700.0,136.804,136.8526,136.7878,136.8283,437700.0
2013-07-30 12:10:00,168.92,168.92,168.72,168.77,946000.0,136.8364,136.8364,136.6744,136.7149,946000.0
2013-07-30 12:15:00,168.77,168.79,168.72,168.74,720700.0,136.7149,136.7311,136.6744,136.6906,720700.0
2013-07-30 12:20:00,168.75,168.85,168.74,168.85,490300.0,136.6987,136.7797,136.6906,136.7797,490300.0
2013-07-30 12:25:00,168.84,168.84,168.72,168.8,585700.0,136.7716,136.7716,136.6744,136.7392,585700.0
2013-07-30 12:30:00,168.8,168.86,168.74,168.76,507300.0,136.7392,136.7878,136.6906,136.7068,507300.0
2013-07-30 12:35:00,168.77,168.84,168.76,168.79,351400.0,136.7149,136.7716,136.7068,136.7311,351400.0
2013-07-30 12:40:00,168.79,168.85,168.77,168.83,203600.0,136.7311,136.7797,136.7149,136.7635,203600.0
2013-07-30 12:45:00,168.84,168.93,168.82,168.82,720100.0,136.7716,136.8445,136.7554,136.7554,720100.0
2013-07-30 12:50:00,168.82,168.86,168.73,168.84,707300.0,136.7554,136.7878,136.6825,136.7716,707300.0
2013-07-30 12:55:00,168.84,168.84,168.78,168.83,378700.0,136.7716,136.7716,136.723,136.7635,378700.0
2013-07-30 13:00:00,168.83,168.86,168.77,168.8,363000.0,136.7635,136.7878,136.7149,136.7392,363000.0
2013-07-30 13:05:00,168.79,168.85,168.78,168.83,335500.0,136.7311,136.7797,136.723,136.7635,335500.0
2013-07-30 13:10:00,168.83,168.83,168.76,168.78,215800.0,136.7635,136.7635,136.7068,136.723,215800.0
2013-07-30 13:15:00,168.79,168.79,168.53,168.58,1211300.0,136.7311,136.7311,136.5205,136.561,1211300.0
2013-07-30 13:20:00,168.58,168.61,168.48,168.55,1010000.0,136.561,136.5853,136.48,136.5367,1010000.0
2013-07-30 13:25:00,168.54,168.55,168.34,168.38,1247100.0,136.5286,136.5367,136.3666,136.399,1247100.0
2013-07-30 13:30:00,168.38,168.38,168.25,168.31,1707300.0,136.399,136.399,136.2937,136.3423,1707300.0
2013-07-30 13:35:00,168.31,168.39,168.28,168.38,1093000.0,136.3423,136.4071,136.318,136.399,1093000.0
2013-07-30 13:40:00,168.38,168.38,168.22,168.27,1199600.0,136.399,136.399,136.2694,136.3099,1199600.0
2013-07-30 13:45:00,168.27,168.36,168.19,168.35,1261800.0,136.3099,136.3828,136.2451,136.3747,1261800.0
2013-07-30 13:50:00,168.34,168.4,168.29,168.39,571100.0,136.3666,136.4152,136.3261,136.4071,571100.0
2013-07-30 13:55:00,168.39,168.43,168.35,168.38,600500.0,136.4071,136.4395,136.3747,136.399,600500.0
2013-07-30 14:00:00,168.38,168.42,168.32,168.41,893100.0,136.399,136.4314,136.3504,136.4233,893100.0
2013-07-30 14:05:00,168.4,168.42,168.32,168.36,834300.0,136.4152,136.4314,136.3504,136.3828,834300.0
2013-07-30 14:10:00,168.37,168.41,168.31,168.36,646100.0,136.3909,136.4233,136.3423,136.3828,646100.0
2013-07-30 14:15:00,168.35,168.4,168.28,168.39,661100.0,136.3747,136.4152,136.318,136.4071,661100.0
2013-07-30 14:20:00,168.39,168.44,168.35,168.36,532600.0,136.4071,136.4476,136.3747,136.3828,532600.0
2013-07-30 14:25:00,168.36,168.48,168.35,168.44,612100.0,136.3828,136.48,136.3747,136.4476,612100.0
2013-07-30 14:30:00,168.43,168.52,168.43,168.52,608000.0,136.4395,136.5124,136.4395,136.5124,608000.0
2013-07-30 14:35:00,168.52,168.57,168.48,168.54,665800.0,136.5124,136.5529,136.48,136.5286,665800.0
2013-07-30 14:40:00,168.53,168.56,168.47,168.49,696100.0,136.5205,136.5448,136.4719,136.4881,696100.0
2013-07-30 14:45:00,168.5,168.53,168.46,168.49,425400.0,136.4962,136.5205,136.4638,136.4881,425400.0
2013-07-30 14:50:00,168.49,168.57,168.43,168.54,747300.0,136.4881,136.5529,136.4395,136.5286,747300.0
2013-07-30 14:55:00,168.54,168.59,168.46,168.49,926200.0,136.5286,136.5691,136.4638,136.4881,926200.0
2013-07-30 15:00:00,168.48,168.6,168.4,168.57,1476200.0,136.48,136.5772,136.4152,136.5529,1476200.0
2013-07-30 15:05:00,168.58,168.73,168.58,168.71,1067500.0,136.561,136.6825,136.561,136.6663,1067500.0
2013-07-30 15:10:00,168.71,168.74,168.66,168.72,657400.0,136.6663,136.6906,136.6258,136.6744,657400.0
2013-07-30 15:15:00,168.71,168.74,168.65,168.67,536000.0,136.6663,136.6906,136.6177,136.6339,536000.0
2013-07-30 15:20:00,168.66,168.81,168.66,168.79,1045800.0,136.6258,136.7473,136.6258,136.7311,1045800.0
2013-07-30 15:25:00,168.79,168.81,168.74,168.78,802600.0,136.7311,136.7473,136.6906,136.723,802600.0
2013-07-30 15:30:00,168.78,168.82,168.75,168.81,916700.0,136.723,136.7554,136.6987,136.7473,916700.0
2013-07-30 15:35:00,168.81,168.82,168.72,168.73,773500.0,136.7473,136.7554,136.6744,136.6825,773500.0
2013-07-30 15:40:00,168.73,168.89,168.72,168.77,1586900.0,136.6825,136.8121,136.6744,136.7149,1586900.0
2013-07-30 15:45:00,168.77,168.78,168.67,168.68,1898300.0,136.7149,136.723,136.6339,136.642,1898300.0
2013-07-30 15:50:00,168.67,168.73,168.61,168.65,2069000.0,136.6339,136.6825,136.5853,136.6177,2069000.0
2013-07-30 15:55:00,168.66,168.77,168.58,168.58,5253900.0,136.6258,136.7149,136.561,136.561,5253900.0
2013-07-31 09:30:00,168.96,169.25,168.91,169.18,3022400.0,136.8688,137.1038,136.8283,137.0471,3022400.0
2013-07-31 09:35:00,169.19,169.22,169.06,169.1,1696600.0,137.0552,137.0795,136.9498,136.9822,1696600.0
2013-07-31 09:40:00,169.11,169.13,168.96,169.03,1434400.0,136.9903,137.0065,136.8688,136.9255,1434400.0
2013-07-31 09:45:00,169.04,169.2,169.02,169.19,1711300.0,136.9336,137.0633,136.9174,137.0552,1711300.0
2013-07-31 09:50:00,169.19,169.2,169.04,169.05,1220100.0,137.0552,137.0633,136.9336,136.9417,1220100.0
2013-07-31 09:55:00,169.06,169.17,169.05,169.13,787300.0,136.9498,137.0389,136.9417,137.0065,787300.0
2013-07-31 10:00:00,169.13,169.21,169.01,169.09,1083200.0,137.0065,137.0714,136.9093,136.9741,1083200.0
2013-07-31 10:05:00,169.09,169.14,169.0,169.04,914400.0,136.9741,137.0146,136.9012,136.9336,914400.0
2013-07-31 10:10:00,169.04,169.08,168.98,169.05,1203700.0,136.9336,136.966,136.885,136.9417,1203700.0
2013-07-31 10:15:00,169.05,169.22,169.05,169.13,1296000.0,136.9417,137.0795,136.9417,137.0065,1296000.0
2013-07-31 10:20:00,169.13,169.14,169.08,169.11,663200.0,137.0065,137.0146,136.966,136.9903,663200.0
2013-07-31 10:25:00,169.11,169.49,169.11,169.46,2910900.0,136.9903,137.2982,136.9903,137.2739,2910900.0
2013-07-31 10:30:00,169.45,169.51,169.4,169.41,1444600.0,137.2658,137.3144,137.2253,137.2334,1444600.0
2013-07-31 10:35:00,169.41,169.65,169.41,169.57,2112600.0,137.2334,137.4278,137.2334,137.363,2112600.0
2013-07-31 10:40:00,169.58,169.65,169.56,169.56,1109200.0,137.3711,137.4278,137.3549,137.3549,1109200.0
2013-07-31 10:45:00,169.56,169.65,169.56,169.65,1070800.0,137.3549,137.4278,137.3549,137.4278,1070800.0
2013-07-31 10:50:00,169.64,169.69,169.56,169.59,1728500.0,137.4197,137.4602,137.3549,137.3792,1728500.0
2013-07-31 10:55:00,169.59,169.65,169.57,169.62,1355900.0,137.3792,137.4278,137.363,137.4035,1355900.0
2013-07-31 11:00:00,169.63,169.68,169.58,169.62,691200.0,137.4116,137.4521,137.3711,137.4035,691200.0
2013-07-31 11:05:00,169.62,169.63,169.52,169.52,692800.0,137.4035,137.4116,137.3225,137.3225,692800.0
2013-07-31 11:10:00,169.52,169.56,169.46,169.47,830000.0,137.3225,137.3549,137.2739,137.282,830000.0
2013-07-31 11:15:00,169.47,169.53,169.44,169.52,909600.0,137.282,137.3306,137.2577,137.3225,909600.0
2013-07-31 11:20:00,169.52,169.54,169.44,169.49,879600.0,137.3225,137.3387,137.2577,137.2982,879600.0
2013-07-31 11:25:00,169.49,169.49,169.32,169.33,1058900.0,137.2982,137.2982,137.1605,137.1686,1058900.0
2013-07-31 11:30:00,169.33,169.48,169.3,169.46,1265200.0,137.1686,137.2901,137.1443,137.2739,1265200.0
2013-07-31 11:35:00,169.46,169.49,169.35,169.37,920200.0,137.2739,137.2982,137.1848,137.201,920200.0
2013-07-31 11:40:00,169.36,169.39,169.32,169.35,651900.0,137.1929,137.2172,137.1605,137.1848,651900.0
2013-07-31 11:45:00,169.35,169.43,169.34,169.35,522300.0,137.1848,137.2496,137.1767,137.1848,522300.0
2013-07-31 11:50:00,169.35,169.36,169.29,169.31,543100.0,137.1848,137.1929,137.1362,137.1524,543100.0
2013-07-31 11:55:00,169.31,169.38,169.3,169.31,450300.0,137.1524,137.2091,137.1443,137.1524,450300.0
2013-07-31 12:00:00,169.3,169.31,169.21,169.29,874000.0,137.1443,137.1524,137.0714,137.1362,874000.0
2013-07-31 12:05:00,169.29,169.3,169.2,169.22,681800.0,137.1362,137.1443,137.0633,137.0795,681800.0
2013-07-31 12:10:00,169.22,169.28,169.22,169.24,359000.0,137.0795,137.1281,137.0795,137.0957,359000.0
2013-07-31 12:15:00,169.23,169.32,169.22,169.3,386000.0,137.0876,137.1605,137.0795,137.1443,386000.0
2013-07-31 12:20:00,169.31,169.31,169.24,169.27,345900.0,137.1524,137.1524,137.0957,137.12,345900.0
2013-07-31 12:25:00,169.27,169.28,169.18,169.21,503700.0,137.12,137.1281,137.0471,137.0714,503700.0
2013-07-31 12:30:00,169.21,169.22,169.1,169.14,725700.0,137.0714,137.0795,136.9822,137.0146,725700.0
2013-07-31 12:35:00,169.13,169.14,169.05,169.07,528200.0,137.0065,137.0146,136.9417,136.9579,528200.0
2013-07-31 12:40:00,169.07,169.08,168.97,168.99,993400.0,136.9579,136.966,136.8769,136.8931,993400.0
2013-07-31 12:45:00,168.98,169.0,168.92,168.99,569100.0,136.885,136.9012,136.8364,136.8931,569100.0
2013-07-31 12:50:00,168.99,169.0,168.95,168.96,380200.0,136.8931,136.9012,136.8607,136.8688,380200.0
2013-07-31 12:55:00,168.97,168.97,168.94,168.97,397000.0,136.8769,136.8769,136.8526,136.8769,397000.0
2013-07-31 13:00:00,168.97,169.02,168.95,168.96,393600.0,136.8769,136.9174,136.8607,136.8688,393600.0
2013-07-31 13:05:00,168.97,168.97,168.86,168.9,876200.0,136.8769,136.8769,136.7878,136.8202,876200.0
2013-07-31 13:10:00,168.89,168.93,168.87,168.93,450800.0,136.8121,136.8445,136.7959,136.8445,450800.0
2013-07-31 13:15:00,168.93,168.97,168.89,168.9,702600.0,136.8445,136.8769,136.8121,136.8202,702600.0
2013-07-31 13:20:00,168.9,168.96,168.89,168.95,246900.0,136.8202,136.8688,136.8121,136.8607,246900.0
2013-07-31 13:25:00,168.95,168.96,168.89,168.91,546400.0,136.8607,136.8688,136.8121,136.8283,546400.0
2013-07-31 13:30:00,168.91,168.98,168.9,168.96,562300.0,136.8283,136.885,136.8202,136.8688,562300.0
2013-07-31 13:35:00,168.95,168.96,168.92,168.95,361200.0,136.8607,136.8688,136.8364,136.8607,361200.0
2013-07-31 13:40:00,168.94,169.03,168.94,168.96,632500.0,136.8526,136.9255,136.8526,136.8688,632500.0
2013-07-31 13:45:00,168.96,169.0,168.93,168.94,572000.0,136.8688,136.9012,136.8445,136.8526,572000.0
2013-07-31 13:50:00,168.95,168.99,168.94,168.98,407400.0,136.8607,136.8931,136.8526,136.885,407400.0
2013-07-31 13:55:00,168.98,169.01,168.93,168.99,882900.0,136.885,136.9093,136.8445,136.8931,882900.0
2013-07-31 14:00:00,168.99,169.48,168.92,169.37,5565400.0,136.8931,137.2901,136.8364,137.201,5565400.0
2013-07-31 14:05:00,169.37,169.44,169.04,169.14,2217100.0,137.201,137.2577,136.9336,137.0146,2217100.0
2013-07-31 14:10:00,169.15,169.26,169.03,169.06,1490800.0,137.0227,137.1119,136.9255,136.9498,1490800.0
2013-07-31 14:15:00,169.06,169.12,168.57,168.88,4683700.0,136.9498,136.9984,136.5529,136.804,4683700.0
2013-07-31 14:20:00,168.88,169.23,168.84,169.19,2429100.0,136.804,137.0876,136.7716,137.0552,2429100.0
2013-07-31 14:25:00,169.19,169.34,169.15,169.18,1726200.0,137.0552,137.1767,137.0227,137.0471,1726200.0
2013-07-31 14:30:00,169.18,169.5,169.17,169.47,1939000.0,137.0471,137.3063,137.0389,137.282,1939000.0
2013-07-31 14:35:00,169.48,169.67,169.42,169.52,2098300.0,137.2901,137.444,137.2415,137.3225,2098300.0
2013-07-31 14:40:00,169.52,169.74,169.51,169.66,1707500.0,137.3225,137.5007,137.3144,137.4359,1707500.0
2013-07-31 14:45:00,169.67,169.69,169.58,169.67,1078600.0,137.444,137.4602,137.3711,137.444,1078600.0
2013-07-31 14:50:00,169.68,169.83,169.67,169.8,2017900.0,137.4521,137.5736,137.444,137.5493,2017900.0
2013-07-31 14:55:00,169.8,169.84,169.77,169.84,1188700.0,137.5493,137.5817,137.525,137.5817,1188700.0
2013-07-31 15:00:00,169.84,169.85,169.56,169.65,1998000.0,137.5817,137.5898,137.3549,137.4278,1998000.0
2013-07-31 15:05:00,169.65,169.72,169.5,169.53,1276300.0,137.4278,137.4845,137.3063,137.3306,1276300.0
2013-07-31 15:10:00,169.53,169.57,169.28,169.39,1765800.0,137.3306,137.363,137.1281,137.2172,1765800.0
2013-07-31 15:15:00,169.39,169.43,169.29,169.3,1073300.0,137.2172,137.2496,137.1362,137.1443,1073300.0
2013-07-31 15:20:00,169.3,169.44,169.23,169.3,1439300.0,137.1443,137.2577,137.0876,137.1443,1439300.0
2013-07-31 15:25:00,169.31,169.47,169.3,169.45,978800.0,137.1524,137.282,137.1443,137.2658,978800.0
2013-07-31 15:30:00,169.45,169.47,169.03,169.11,2623600.0,137.2658,137.282,136.9255,136.9903,2623600.0
2013-07-31 15:35:00,169.11,169.25,169.08,169.13,1787500.0,136.9903,137.1038,136.966,137.0065,1787500.0
2013-07-31 15:40:00,169.13,169.13,168.84,168.88,3353200.0,137.0065,137.0065,136.7716,136.804,3353200.0
2013-07-31 15:45:00,168.88,168.88,168.68,168.71,4923700.0,136.804,136.804,136.642,136.6663,4923700.0
2013-07-31 15:50:00,168.7,168.91,168.51,168.51,4721900.0,136.6582,136.8283,136.5043,136.5043,4721900.0
2013-07-31 15:55:00,168.52,168.8,168.49,168.61,10963400.0,136.5124,136.7392,136.4881,136.5853,10963400.0
2013-08-01 09:30:00,169.99,170.25,169.9,170.09,4467100.0,137.7032,137.9138,137.6303,137.7842,4467100.0
2013-08-01 09:35:00,170.09,170.2,170.07,170.13,2276400.0,137.7842,137.8733,137.768,137.8166,2276400.0
2013-08-01 09:40:00,170.14,170.23,170.05,170.12,1952600.0,137.8247,137.8976,137.7518,137.8085,1952600.0
2013-08-01 09:45:00,170.12,170.25,170.11,170.15,1965600.0,137.8085,137.9138,137.8004,137.8328,1965600.0
2013-08-01 09:50:00,170.15,170.24,170.11,170.23,1518000.0,137.8328,137.9057,137.8004,137.8976,1518000.0
2013-08-01 09:55:00,170.22,170.28,170.08,170.12,1458700.0,137.8895,137.9381,137.7761,137.8085,1458700.0
2013-08-01 10:00:00,170.1,170.38,170.07,170.36,2889300.0,137.7923,138.0191,137.768,138.0029,2889300.0
2013-08-01 10:05:00,170.36,170.48,170.26,170.44,2665400.0,138.0029,138.1001,137.9219,138.0677,2665400.0
2013-08-01 10:10:00,170.45,170.48,170.37,170.41,1714500.0,138.0758,138.1001,138.011,138.0434,1714500.0
2013-08-01 10:15:00,170.41,170.49,170.31,170.36,1735800.0,138.0434,138.1082,137.9624,138.0029,1735800.0
2013-08-01 10:20:00,170.36,170.48,170.36,170.45,1569900.0,138.0029,138.1001,138.0029,138.0758,1569900.0
2013-08-01 10:25:00,170.46,170.53,170.44,170.48,1978900.0,138.0839,138.1406,138.0677,138.1001,1978900.0
2013-08-01 10:30:00,170.47,170.48,170.32,170.33,1361000.0,138.092,138.1001,137.9705,137.9786,1361000.0
2013-08-01 10:35:00,170.34,170.42,170.3,170.31,1046100.0,137.9867,138.0515,137.9543,137.9624,1046100.0
2013-08-01 10:40:00,170.31,170.42,170.31,170.38,819000.0,137.9624,138.0515,137.9624,138.0191,819000.0
2013-08-01 10:45:00,170.38,170.42,170.25,170.28,852700.0,138.0191,138.0515,137.9138,137.9381,852700.0
2013-08-01 10:50:00,170.28,170.29,170.17,170.18,1077300.0,137.9381,137.9462,137.849,137.8571,1077300.0
2013-08-01 10:55:00,170.19,170.27,170.14,170.2,864900.0,137.8652,137.93,137.8247,137.8733,864900.0
2013-08-01 11:00:00,170.21,170.24,170.12,170.17,820900.0,137.8814,137.9057,137.8085,137.849,820900.0
2013-08-01 11:05:00,170.17,170.25,170.16,170.22,620400.0,137.849,137.9138,137.8409,137.8895,620400.0
2013-08-01 11:10:00,170.23,170.29,170.11,170.19,809400.0,137.8976,137.9462,137.8004,137.8652,809400.0
2013-08-01 11:15:00,170.19,170.25,170.17,170.22,950700.0,137.8652,137.9138,137.849,137.8895,950700.0
2013-08-01 11:20:00,170.22,170.28,170.18,170.25,914300.0,137.8895,137.9381,137.8571,137.9138,914300.0
2013-08-01 11:25:00,170.26,170.29,170.23,170.25,685400.0,137.9219,137.9462,137.8976,137.9138,685400.0
2013-08-01 11:30:00,170.26,170.39,170.19,170.37,985100.0,137.9219,138.0272,137.8652,138.011,985100.0
2013-08-01 11:35:00,170.38,170.39,170.31,170.35,558300.0,138.0191,138.0272,137.9624,137.9948,558300.0
2013-08-01 11:40:00,170.36,170.37,170.26,170.27,702400.0,138.0029,138.011,137.9219,137.93,702400.0
2013-08-01 11:45:00,170.26,170.38,170.25,170.35,762100.0,137.9219,138.0191,137.9138,137.9948,762100.0
2013-08-01 11:50:00,170.35,170.35,170.22,170.29,809200.0,137.9948,137.9948,137.8895,137.9462,809200.0
2013-08-01 11:55:00,170.29,170.4,170.28,170.33,763500.0,137.9462,138.0353,137.9381,137.9786,763500.0
2013-08-01 12:00:00,170.33,170.35,170.28,170.29,513200.0,137.9786,137.9948,137.9381,137.9462,513200.0
2013-08-01 12:05:00,170.28,170.3,170.17,170.22,781800.0,137.9381,137.9543,137.849,137.8895,781800.0
2013-08-01 12:10:00,170.22,170.28,170.2,170.28,350400.0,137.8895,137.9381,137.8733,137.9381,350400.0
2013-08-01 12:15:00,170.28,170.47,170.27,170.47,1128500.0,137.9381,138.092,137.93,138.092,1128500.0
2013-08-01 12:20:00,170.47,170.49,170.42,170.43,466900.0,138.092,138.1082,138.0515,138.0596,466900.0
2013-08-01 12:25:00,170.43,170.43,170.41,170.42,201400.0,138.0596,138.0596,138.0434,138.0515,201400.0
2013-08-01 12:30:00,170.41,170.5,170.36,170.37,950900.0,138.0434,138.1163,138.0029,138.011,950900.0
2013-08-01 12:35:00,170.38,170.38,170.33,170.34,480500.0,138.0191,138.0191,137.9786,137.9867,480500.0
2013-08-01 12:40:00,170.34,170.42,170.34,170.38,420400.0,137.9867,138.0515,137.9867,138.0191,420400.0
2013-08-01 12:45:00,170.38,170.39,170.29,170.32,488600.0,138.0191,138.0272,137.9462,137.9705,488600.0
2013-08-01 12:50:00,170.32,170.35,170.31,170.33,214900.0,137.9705,137.9948,137.9624,137.9786,214900.0
2013-08-01 12:55:00,170.34,170.38,170.3,170.35,426600.0,137.9867,138.0191,137.9543,137.9948,426600.0
2013-08-01 13:00:00,170.35,170.38,170.29,170.31,472900.0,137.9948,138.0191,137.9462,137.9624,472900.0
2013-08-01 13:05:00,170.31,170.35,170.26,170.33,437000.0,137.9624,137.9948,137.9219,137.9786,437000.0
2013-08-01 13:10:00,170.35,170.4,170.32,170.34,294600.0,137.9948,138.0353,137.9705,137.9867,294600.0
2013-08-01 13:15:00,170.35,170.39,170.33,170.35,661900.0,137.9948,138.0272,137.9786,137.9948,661900.0
2013-08-01 13:20:00,170.35,170.35,170.29,170.3,508400.0,137.9948,137.9948,137.9462,137.9543,508400.0
2013-08-01 13:25:00,170.31,170.34,170.28,170.31,419100.0,137.9624,137.9867,137.9381,137.9624,419100.0
2013-08-01 13:30:00,170.31,170.32,170.28,170.31,308900.0,137.9624,137.9705,137.9381,137.9624,308900.0
2013-08-01 13:35:00,170.32,170.33,170.29,170.29,293500.0,137.9705,137.9786,137.9462,137.9462,293500.0
2013-08-01 13:40:00,170.3,170.35,170.26,170.35,723000.0,137.9543,137.9948,137.9219,137.9948,723000.0
2013-08-01 13:45:00,170.34,170.37,170.33,170.36,285900.0,137.9867,138.011,137.9786,138.0029,285900.0
2013-08-01 13:50:00,170.36,170.37,170.32,170.34,398500.0,138.0029,138.011,137.9705,137.9867,398500.0
2013-08-01 13:55:00,170.34,170.48,170.33,170.46,693200.0,137.9867,138.1001,137.9786,138.0839,693200.0
2013-08-01 14:00:00,170.45,170.6,170.43,170.58,1517700.0,138.0758,138.1973,138.0596,138.1811,1517700.0
2013-08-01 14:05:00,170.57,170.64,170.56,170.63,1146700.0,138.173,138.2297,138.1649,138.2216,1146700.0
2013-08-01 14:10:00,170.63,170.68,170.62,170.63,1304100.0,138.2216,138.2622,138.2135,138.2216,1304100.0
2013-08-01 14:15:00,170.62,170.63,170.53,170.59,899100.0,138.2135,138.2216,138.1406,138.1892,899100.0
2013-08-01 14:20:00,170.59,170.68,170.57,170.65,756500.0,138.1892,138.2622,138.173,138.2378,756500.0
2013-08-01 14:25:00,170.66,170.67,170.59,170.65,473300.0,138.2459,138.254,138.1892,138.2378,473300.0
2013-08-01 14:30:00,170.64,170.67,170.61,170.62,578900.0,138.2297,138.254,138.2054,138.2135,578900.0
2013-08-01 14:35:00,170.61,170.65,170.58,170.65,665800.0,138.2054,138.2378,138.1811,138.2378,665800.0
2013-08-01 14:40:00,170.65,170.68,170.59,170.59,1098200.0,138.2378,138.2622,138.1892,138.1892,1098200.0
2013-08-01 14:45:00,170.6,170.63,170.53,170.58,856500.0,138.1973,138.2216,138.1406,138.1811,856500.0
2013-08-01 14:50:00,170.58,170.64,170.54,170.62,697900.0,138.1811,138.2297,138.1487,138.2135,697900.0
2013-08-01 14:55:00,170.61,170.62,170.56,170.57,711100.0,138.2054,138.2135,138.1649,138.173,711100.0
2013-08-01 15:00:00,170.58,170.62,170.57,170.59,491700.0,138.1811,138.2135,138.173,138.1892,491700.0
2013-08-01 15:05:00,170.59,170.64,170.55,170.6,814900.0,138.1892,138.2297,138.1568,138.1973,814900.0
2013-08-01 15:10:00,170.61,170.62,170.56,170.59,677000.0,138.2054,138.2135,138.1649,138.1892,677000.0
2013-08-01 15:15:00,170.58,170.6,170.41,170.45,1231800.0,138.1811,138.1973,138.0434,138.0758,1231800.0
2013-08-01 15:20:00,170.45,170.45,170.34,170.37,1264900.0,138.0758,138.0758,137.9867,138.011,1264900.0
2013-08-01 15:25:00,170.38,170.52,170.35,170.48,1813600.0,138.0191,138.1325,137.9948,138.1001,1813600.0
2013-08-01 15:30:00,170.49,170.61,170.46,170.58,1858700.0,138.1082,138.2054,138.0839,138.1811,1858700.0
2013-08-01 15:35:00,170.58,170.78,170.57,170.72,2934500.0,138.1811,138.3432,138.173,138.2946,2934500.0
2013-08-01 15:40:00,170.73,170.78,170.69,170.74,1857400.0,138.3027,138.3432,138.2703,138.3108,1857400.0
2013-08-01 15:45:00,170.74,170.78,170.68,170.75,1593100.0,138.3108,138.3432,138.2622,138.3189,1593100.0
2013-08-01 15:50:00,170.75,170.81,170.64,170.69,3135900.0,138.3189,138.3675,138.2297,138.2703,3135900.0
2013-08-01 15:55:00,170.68,170.69,170.59,170.66,7646000.0,138.2622,138.2703,138.1892,138.2459,7646000.0
2013-08-02 09:30:00,170.28,170.39,170.2,170.34,3169400.0,137.9381,138.0272,137.8733,137.9867,3169400.0
2013-08-02 09:35:00,170.33,170.36,170.17,170.25,2253300.0,137.9786,138.0029,137.849,137.9138,2253300.0
2013-08-02 09:40:00,170.24,170.26,170.12,170.17,2137600.0,137.9057,137.9219,137.8085,137.849,2137600.0
2013-08-02 09:45:00,170.18,170.19,170.05,170.11,1993000.0,137.8571,137.8652,137.7518,137.8004,1993000.0
2013-08-02 09:50:00,170.11,170.27,170.08,170.23,1485500.0,137.8004,137.93,137.7761,137.8976,1485500.0
2013-08-02 09:55:00,170.23,170.33,170.15,170.22,1072700.0,137.8976,137.9786,137.8328,137.8895,1072700.0
2013-08-02 10:00:00,170.22,170.3,170.12,170.26,1213500.0,137.8895,137.9543,137.8085,137.9219,1213500.0
2013-08-02 10:05:00,170.26,170.35,170.2,170.34,1161800.0,137.9219,137.9948,137.8733,137.9867,1161800.0
2013-08-02 10:10:00,170.34,170.42,170.28,170.38,1510200.0,137.9867,138.0515,137.9381,138.0191,1510200.0
2013-08-02 10:15:00,170.38,170.46,170.34,170.45,951900.0,138.0191,138.0839,137.9867,138.0758,951900.0
2013-08-02 10:20:00,170.46,170.46,170.38,170.4,1254100.0,138.0839,138.0839,138.0191,138.0353,1254100.0
2013-08-02 10:25:00,170.41,170.53,170.35,170.48,1207000.0,138.0434,138.1406,137.9948,138.1001,1207000.0
2013-08-02 10:30:00,170.49,170.53,170.38,170.41,1406700.0,138.1082,138.1406,138.0191,138.0434,1406700.0
2013-08-02 10:35:00,170.4,170.5,170.39,170.43,1011100.0,138.0353,138.1163,138.0272,138.0596,1011100.0
2013-08-02 10:40:00,170.43,170.49,170.39,170.45,1215200.0,138.0596,138.1082,138.0272,138.0758,1215200.0
2013-08-02 10:45:00,170.45,170.49,170.35,170.35,822400.0,138.0758,138.1082,137.9948,137.9948,822400.0
2013-08-02 10:50:00,170.35,170.4,170.3,170.34,792400.0,137.9948,138.0353,137.9543,137.9867,792400.0
2013-08-02 10:55:00,170.34,170.39,170.21,170.24,1157300.0,137.9867,138.0272,137.8814,137.9057,1157300.0
2013-08-02 11:00:00,170.25,170.3,170.18,170.2,1098800.0,137.9138,137.9543,137.8571,137.8733,1098800.0
2013-08-02 11:05:00,170.2,170.24,170.12,170.18,675500.0,137.8733,137.9057,137.8085,137.8571,675500.0
2013-08-02 11:10:00,170.18,170.22,170.17,170.2,713300.0,137.8571,137.8895,137.849,137.8733,713300.0
2013-08-02 11:15:00,170.21,170.36,170.18,170.34,880500.0,137.8814,138.0029,137.8571,137.9867,880500.0
2013-08-02 11:20:00,170.34,170.37,170.3,170.34,705800.0,137.9867,138.011,137.9543,137.9867,705800.0
2013-08-02 11:25:00,170.34,170.42,170.33,170.39,892900.0,137.9867,138.0515,137.9786,138.0272,892900.0
2013-08-02 11:30:00,170.4,170.45,170.39,170.41,545300.0,138.0353,138.0758,138.0272,138.0434,545300.0
2013-08-02 11:35:00,170.4,170.51,170.39,170.44,787100.0,138.0353,138.1244,138.0272,138.0677,787100.0
2013-08-02 11:40:00,170.44,170.51,170.39,170.42,818800.0,138.0677,138.1244,138.0272,138.0515,818800.0
2013-08-02 11:45:00,170.42,170.43,170.37,170.4,366200.0,138.0515,138.0596,138.011,138.0353,366200.0
2013-08-02 11:50:00,170.41,170.46,170.38,170.43,554300.0,138.0434,138.0839,138.0191,138.0596,554300.0
2013-08-02 11:55:00,170.44,170.48,170.4,170.44,448000.0,138.0677,138.1001,138.0353,138.0677,448000.0
2013-08-02 12:00:00,170.45,170.53,170.43,170.47,717600.0,138.0758,138.1406,138.0596,138.092,717600.0
2013-08-02 12:05:00,170.47,170.5,170.43,170.47,509600.0,138.092,138.1163,138.0596,138.092,509600.0
2013-08-02 12:10:00,170.47,170.48,170.43,170.45,320400.0,138.092,138.1001,138.0596,138.0758,320400.0
2013-08-02 12:15:00,170.45,170.48,170.44,170.48,172600.0,138.0758,138.1001,138.0677,138.1001,172600.0
2013-08-02 12:20:00,170.47,170.54,170.47,170.52,409900.0,138.092,138.1487,138.092,138.1325,409900.0
2013-08-02 12:25:00,170.51,170.52,170.43,170.5,396900.0,138.1244,138.1325,138.0596,138.1163,396900.0
2013-08-02 12:30:00,170.5,170.62,170.46,170.58,802300.0,138.1163,138.2135,138.0839,138.1811,802300.0
2013-08-02 12:35:00,170.58,170.6,170.55,170.56,458200.0,138.1811,138.1973,138.1568,138.1649,458200.0
2013-08-02 12:40:00,170.56,170.62,170.56,170.6,572200.0,138.1649,138.2135,138.1649,138.1973,572200.0
2013-08-02 12:45:00,170.6,170.68,170.58,170.67,804700.0,138.1973,138.2622,138.1811,138.254,804700.0
2013-08-02 12:50:00,170.68,170.68,170.61,170.62,373200.0,138.2622,138.2622,138.2054,138.2135,373200.0
2013-08-02 12:55:00,170.63,170.63,170.57,170.63,314200.0,138.2216,138.2216,138.173,138.2216,314200.0
2013-08-02 13:00:00,170.63,170.63,170.52,170.52,363700.0,138.2216,138.2216,138.1325,138.1325,363700.0
2013-08-02 13:05:00,170.53,170.58,170.51,170.55,331000.0,138.1406,138.1811,138.1244,138.1568,331000.0
2013-08-02 13:10:00,170.55,170.65,170.54,170.61,671100.0,138.1568,138.2378,138.1487,138.2054,671100.0
2013-08-02 13:15:00,170.62,170.72,170.61,170.69,667400.0,138.2135,138.2946,138.2054,138.2703,667400.0
2013-08-02 13:20:00,170.68,170.72,170.67,170.71,384900.0,138.2622,138.2946,138.254,138.2865,384900.0
2013-08-02 13:25:00,170.71,170.73,170.61,170.61,653700.0,138.2865,138.3027,138.2054,138.2054,653700.0
2013-08-02 13:30:00,170.61,170.64,170.54,170.61,386100.0,138.2054,138.2297,138.1487,138.2054,386100.0
2013-08-02 13:35:00,170.61,170.61,170.51,170.53,555800.0,138.2054,138.2054,138.1244,138.1406,555800.0
2013-08-02 13:40:00,170.52,170.55,170.48,170.53,637600.0,138.1325,138.1568,138.1001,138.1406,637600.0
2013-08-02 13:45:00,170.53,170.56,170.51,170.55,356000.0,138.1406,138.1649,138.1244,138.1568,356000.0
2013-08-02 13:50:00,170.55,170.59,170.52,170.53,297200.0,138.1568,138.1892,138.1325,138.1406,297200.0
2013-08-02 13:55:00,170.52,170.59,170.52,170.53,268200.0,138.1325,138.1892,138.1325,138.1406,268200.0
2013-08-02 14:00:00,170.52,170.59,170.52,170.58,228800.0,138.1325,138.1892,138.1325,138.1811,228800.0
2013-08-02 14:05:00,170.58,170.59,170.55,170.58,328200.0,138.1811,138.1892,138.1568,138.1811,328200.0
2013-08-02 14:10:00,170.57,170.63,170.53,170.63,228700.0,138.173,138.2216,138.1406,138.2216,228700.0
2013-08-02 14:15:00,170.63,170.65,170.59,170.6,407800.0,138.2216,138.2378,138.1892,138.1973,407800.0
2013-08-02 14:20:00,170.6,170.6,170.52,170.56,436500.0,138.1973,138.1973,138.1325,138.1649,436500.0
2013-08-02 14:25:00,170.56,170.59,170.52,170.57,288800.0,138.1649,138.1892,138.1325,138.173,288800.0
2013-08-02 14:30:00,170.57,170.59,170.5,170.51,288700.0,138.173,138.1892,138.1163,138.1244,288700.0
2013-08-02 14:35:00,170.5,170.64,170.44,170.6,1061500.0,138.1163,138.2297,138.0677,138.1973,1061500.0
2013-08-02 14:40:00,170.6,170.7,170.59,170.65,573800.0,138.1973,138.2784,138.1892,138.2378,573800.0
2013-08-02 14:45:00,170.65,170.66,170.62,170.63,354200.0,138.2378,138.2459,138.2135,138.2216,354200.0
2013-08-02 14:50:00,170.63,170.65,170.55,170.57,511400.0,138.2216,138.2378,138.1568,138.173,511400.0
2013-08-02 14:55:00,170.57,170.66,170.56,170.62,437800.0,138.173,138.2459,138.1649,138.2135,437800.0
2013-08-02 15:00:00,170.62,170.7,170.62,170.65,431800.0,138.2135,138.2784,138.2135,138.2378,431800.0
2013-08-02 15:05:00,170.65,170.7,170.58,170.65,562200.0,138.2378,138.2784,138.1811,138.2378,562200.0
2013-08-02 15:10:00,170.65,170.73,170.64,170.68,329300.0,138.2378,138.3027,138.2297,138.2622,329300.0
2013-08-02 15:15:00,170.67,170.71,170.65,170.7,332800.0,138.254,138.2865,138.2378,138.2784,332800.0
2013-08-02 15:20:00,170.69,170.7,170.65,170.66,376200.0,138.2703,138.2784,138.2378,138.2459,376200.0
2013-08-02 15:25:00,170.67,170.76,170.65,170.74,927800.0,138.254,138.327,138.2378,138.3108,927800.0
2013-08-02 15:30:00,170.74,170.77,170.69,170.74,966800.0,138.3108,138.3351,138.2703,138.3108,966800.0
2013-08-02 15:35:00,170.74,170.77,170.69,170.74,799000.0,138.3108,138.3351,138.2703,138.3108,799000.0
2013-08-02 15:40:00,170.73,170.79,170.72,170.79,904500.0,138.3027,138.3513,138.2946,138.3513,904500.0
2013-08-02 15:45:00,170.79,170.92,170.79,170.86,2290900.0,138.3513,138.4566,138.3513,138.408,2290900.0
2013-08-02 15:50:00,170.86,170.91,170.79,170.91,2386900.0,138.408,138.4485,138.3513,138.4485,2386900.0
2013-08-02 15:55:00,170.91,170.96,170.8,170.93,5410700.0,138.4485,138.489,138.3594,138.4647,5410700.0
2013-08-05 09:30:00,170.57,170.63,170.5,170.57,1894400.0,138.173,138.2216,138.1163,138.173,1894400.0
2013-08-05 09:35:00,170.57,170.57,170.47,170.52,1097700.0,138.173,138.173,138.092,138.1325,1097700.0
2013-08-05 09:40:00,170.52,170.58,170.42,170.44,809900.0,138.1325,138.1811,138.0515,138.0677,809900.0
2013-08-05 09:45:00,170.44,170.47,170.35,170.43,1459300.0,138.0677,138.092,137.9948,138.0596,1459300.0
2013-08-05 09:50:00,170.43,170.59,170.4,170.54,1294800.0,138.0596,138.1892,138.0353,138.1487,1294800.0
2013-08-05 09:55:00,170.53,170.67,170.53,170.64,790800.0,138.1406,138.254,138.1406,138.2297,790800.0
2013-08-05 10:00:00,170.64,170.72,170.58,170.62,1084400.0,138.2297,138.2946,138.1811,138.2135,1084400.0
2013-08-05 10:05:00,170.61,170.72,170.61,170.65,871800.0,138.2054,138.2946,138.2054,138.2378,871800.0
2013-08-05 10:10:00,170.65,170.78,170.65,170.73,1037700.0,138.2378,138.3432,138.2378,138.3027,1037700.0
2013-08-05 10:15:00,170.73,170.77,170.72,170.72,472600.0,138.3027,138.3351,138.2946,138.2946,472600.0
2013-08-05 10:20:00,170.71,170.75,170.67,170.69,633300.0,138.2865,138.3189,138.254,138.2703,633300.0
2013-08-05 10:25:00,170.69,170.75,170.68,170.74,476900.0,138.2703,138.3189,138.2622,138.3108,476900.0
2013-08-05 10:30:00,170.73,170.87,170.73,170.86,968600.0,138.3027,138.4161,138.3027,138.408,968600.0
2013-08-05 10:35:00,170.86,170.87,170.8,170.87,489100.0,138.408,138.4161,138.3594,138.4161,489100.0
2013-08-05 10:40:00,170.87,170.96,170.86,170.93,964500.0,138.4161,138.489,138.408,138.4647,964500.0
2013-08-05 10:45:00,170.94,170.96,170.87,170.92,840500.0,138.4728,138.489,138.4161,138.4566,840500.0
2013-08-05 10:50:00,170.91,170.93,170.85,170.89,563400.0,138.4485,138.4647,138.3999,138.4323,563400.0
2013-08-05 10:55:00,170.88,170.88,170.8,170.85,558000.0,138.4242,138.4242,138.3594,138.3999,558000.0
2013-08-05 11:00:00,170.85,170.89,170.83,170.87,450000.0,138.3999,138.4323,138.3837,138.4161,450000.0
2013-08-05 11:05:00,170.87,170.88,170.82,170.84,518900.0,138.4161,138.4242,138.3756,138.3918,518900.0
2013-08-05 11:10:00,170.84,170.88,170.82,170.86,282900.0,138.3918,138.4242,138.3756,138.408,282900.0
2013-08-05 11:15:00,170.86,170.9,170.83,170.88,370800.0,138.408,138.4404,138.3837,138.4242,370800.0
2013-08-05 11:20:00,170.88,170.9,170.84,170.89,362000.0,138.4242,138.4404,138.3918,138.4323,362000.0
2013-08-05 11:25:00,170.89,170.95,170.87,170.9,564700.0,138.4323,138.4809,138.4161,138.4404,564700.0
2013-08-05 11:30:00,170.9,170.9,170.72,170.75,976100.0,138.4404,138.4404,138.2946,138.3189,976100.0
2013-08-05 11:35:00,170.76,170.77,170.72,170.72,402700.0,138.327,138.3351,138.2946,138.2946,402700.0
2013-08-05 11:40:00,170.72,170.78,170.71,170.77,246600.0,138.2946,138.3432,138.2865,138.3351,246600.0
2013-08-05 11:45:00,170.76,170.77,170.68,170.74,315500.0,138.327,138.3351,138.2622,138.3108,315500.0
2013-08-05 11:50:00,170.74,170.74,170.69,170.71,138300.0,138.3108,138.3108,138.2703,138.2865,138300.0
2013-08-05 11:55:00,170.71,170.76,170.71,170.74,129700.0,138.2865,138.327,138.2865,138.3108,129700.0
2013-08-05 12:00:00,170.74,170.77,170.72,170.77,194900.0,138.3108,138.3351,138.2946,138.3351,194900.0
2013-08-05 12:05:00,170.77,170.77,170.72,170.76,171200.0,138.3351,138.3351,138.2946,138.327,171200.0
2013-08-05 12:10:00,170.76,170.83,170.75,170.83,237500.0,138.327,138.3837,138.3189,138.3837,237500.0
2013-08-05 12:15:00,170.83,170.85,170.81,170.85,203800.0,138.3837,138.3999,138.3675,138.3999,203800.0
2013-08-05 12:20:00,170.84,170.86,170.82,170.84,192600.0,138.3918,138.408,138.3756,138.3918,192600.0
2013-08-05 12:25:00,170.83,170.84,170.77,170.79,269000.0,138.3837,138.3918,138.3351,138.3513,269000.0
2013-08-05 12:30:00,170.78,170.8,170.71,170.72,231600.0,138.3432,138.3594,138.2865,138.2946,231600.0
2013-08-05 12:35:00,170.71,170.73,170.63,170.66,490800.0,138.2865,138.3027,138.2216,138.2459,490800.0
2013-08-05 12:40:00,170.66,170.68,170.63,170.66,257700.0,138.2459,138.2622,138.2216,138.2459,257700.0
2013-08-05 12:45:00,170.65,170.68,170.63,170.67,369200.0,138.2378,138.2622,138.2216,138.254,369200.0
2013-08-05 12:50:00,170.66,170.7,170.64,170.67,362000.0,138.2459,138.2784,138.2297,138.254,362000.0
2013-08-05 12:55:00,170.66,170.71,170.64,170.69,163500.0,138.2459,138.2865,138.2297,138.2703,163500.0
2013-08-05 13:00:00,170.69,170.7,170.59,170.62,343100.0,138.2703,138.2784,138.1892,138.2135,343100.0
2013-08-05 13:05:00,170.62,170.62,170.45,170.5,883700.0,138.2135,138.2135,138.0758,138.1163,883700.0
2013-08-05 13:10:00,170.49,170.51,170.44,170.49,556100.0,138.1082,138.1244,138.0677,138.1082,556100.0
2013-08-05 13:15:00,170.49,170.56,170.48,170.49,489400.0,138.1082,138.1649,138.1001,138.1082,489400.0
2013-08-05 13:20:00,170.49,170.64,170.49,170.6,655600.0,138.1082,138.2297,138.1082,138.1973,655600.0
2013-08-05 13:25:00,170.61,170.65,170.59,170.62,317900.0,138.2054,138.2378,138.1892,138.2135,317900.0
2013-08-05 13:30:00,170.62,170.65,170.59,170.61,256500.0,138.2135,138.2378,138.1892,138.2054,256500.0
2013-08-05 13:35:00,170.61,170.62,170.55,170.57,259600.0,138.2054,138.2135,138.1568,138.173,259600.0
2013-08-05 13:40:00,170.56,170.62,170.56,170.61,190700.0,138.1649,138.2135,138.1649,138.2054,190700.0
2013-08-05 13:45:00,170.6,170.63,170.58,170.61,143000.0,138.1973,138.2216,138.1811,138.2054,143000.0
2013-08-05 13:50:00,170.62,170.67,170.61,170.66,270200.0,138.2135,138.254,138.2054,138.2459,270200.0
2013-08-05 13:55:00,170.67,170.74,170.66,170.66,559900.0,138.254,138.3108,138.2459,138.2459,559900.0
2013-08-05 14:00:00,170.66,170.66,170.55,170.61,438700.0,138.2459,138.2459,138.1568,138.2054,438700.0
2013-08-05 14:05:00,170.61,170.66,170.6,170.61,262900.0,138.2054,138.2459,138.1973,138.2054,262900.0
2013-08-05 14:10:00,170.61,170.7,170.6,170.69,267600.0,138.2054,138.2784,138.1973,138.2703,267600.0
2013-08-05 14:15:00,170.69,170.69,170.61,170.63,208900.0,138.2703,138.2703,138.2054,138.2216,208900.0
2013-08-05 14:20:00,170.63,170.64,170.56,170.59,190300.0,138.2216,138.2297,138.1649,138.1892,190300.0
2013-08-05 14:25:00,170.59,170.68,170.54,170.63,632000.0,138.1892,138.2622,138.1487,138.2216,632000.0
2013-08-05 14:30:00,170.64,170.67,170.61,170.62,254400.0,138.2297,138.254,138.2054,138.2135,254400.0
2013-08-05 14:35:00,170.62,170.64,170.59,170.64,150000.0,138.2135,138.2297,138.1892,138.2297,150000.0
2013-08-05 14:40:00,170.64,170.67,170.6,170.64,269300.0,138.2297,138.254,138.1973,138.2297,269300.0
2013-08-05 14:45:00,170.63,170.68,170.58,170.65,236900.0,138.2216,138.2622,138.1811,138.2378,236900.0
2013-08-05 14:50:00,170.65,170.68,170.62,170.64,191500.0,138.2378,138.2622,138.2135,138.2297,191500.0
2013-08-05 14:55:00,170.64,170.69,170.64,170.67,243900.0,138.2297,138.2703,138.2297,138.254,243900.0
2013-08-05 15:00:00,170.67,170.67,170.6,170.61,353400.0,138.254,138.254,138.1973,138.2054,353400.0
2013-08-05 15:05:00,170.6,170.65,170.59,170.63,279600.0,138.1973,138.2378,138.1892,138.2216,279600.0
2013-08-05 15:10:00,170.62,170.64,170.59,170.64,136800.0,138.2135,138.2297,138.1892,138.2297,136800.0
2013-08-05 15:15:00,170.64,170.69,170.63,170.69,372900.0,138.2297,138.2703,138.2216,138.2703,372900.0
2013-08-05 15:20:00,170.69,170.71,170.64,170.7,443300.0,138.2703,138.2865,138.2297,138.2784,443300.0
2013-08-05 15:25:00,170.7,170.8,170.69,170.77,559100.0,138.2784,138.3594,138.2703,138.3351,559100.0
2013-08-05 15:30:00,170.78,170.8,170.74,170.76,569100.0,138.3432,138.3594,138.3108,138.327,569100.0
2013-08-05 15:35:00,170.76,170.83,170.74,170.76,730800.0,138.327,138.3837,138.3108,138.327,730800.0
2013-08-05 15:40:00,170.77,170.82,170.76,170.81,442000.0,138.3351,138.3756,138.327,138.3675,442000.0
2013-08-05 15:45:00,170.81,170.82,170.71,170.72,778500.0,138.3675,138.3756,138.2865,138.2946,778500.0
2013-08-05 15:50:00,170.71,170.8,170.66,170.66,1367900.0,138.2865,138.3594,138.2459,138.2459,1367900.0
2013-08-05 15:55:00,170.66,170.76,170.63,170.73,2954400.0,138.2459,138.327,138.2216,138.3027,2954400.0
2013-08-06 09:30:00,170.37,170.47,170.32,170.46,2475400.0,138.011,138.092,137.9705,138.0839,2475400.0
2013-08-06 09:35:00,170.47,170.52,170.37,170.46,1294900.0,138.092,138.1325,138.011,138.0839,1294900.0
2013-08-06 09:40:00,170.46,170.46,170.28,170.3,1595900.0,138.0839,138.0839,137.9381,137.9543,1595900.0
2013-08-06 09:45:00,170.3,170.33,170.14,170.16,2572800.0,137.9543,137.9786,137.8247,137.8409,2572800.0
2013-08-06 09:50:00,170.15,170.18,170.03,170.1,2161600.0,137.8328,137.8571,137.7356,137.7923,2161600.0
2013-08-06 09:55:00,170.09,170.21,170.02,170.19,1374400.0,137.7842,137.8814,137.7275,137.8652,1374400.0
2013-08-06 10:00:00,170.18,170.2,170.02,170.06,1508700.0,137.8571,137.8733,137.7275,137.7599,1508700.0
2013-08-06 10:05:00,170.05,170.11,169.97,169.99,1538200.0,137.7518,137.8004,137.687,137.7032,1538200.0
2013-08-06 10:10:00,169.99,170.0,169.85,170.0,2662800.0,137.7032,137.7113,137.5898,137.7113,2662800.0
2013-08-06 10:15:00,170.0,170.03,169.91,170.02,879600.0,137.7113,137.7356,137.6384,137.7275,879600.0
2013-08-06 10:20:00,170.01,170.03,169.89,169.91,1172300.0,137.7194,137.7356,137.6222,137.6384,1172300.0
2013-08-06 10:25:00,169.91,170.0,169.88,169.88,1148200.0,137.6384,137.7113,137.6141,137.6141,1148200.0
2013-08-06 10:30:00,169.89,169.9,169.54,169.59,2602600.0,137.6222,137.6303,137.3387,137.3792,2602600.0
2013-08-06 10:35:00,169.59,169.68,169.55,169.6,1823000.0,137.3792,137.4521,137.3468,137.3873,1823000.0
2013-08-06 10:40:00,169.6,169.69,169.51,169.67,1552700.0,137.3873,137.4602,137.3144,137.444,1552700.0
2013-08-06 10:45:00,169.66,169.71,169.63,169.64,1499300.0,137.4359,137.4764,137.4116,137.4197,1499300.0
2013-08-06 10:50:00,169.65,169.67,169.52,169.55,1167600.0,137.4278,137.444,137.3225,137.3468,1167600.0
2013-08-06 10:55:00,169.55,169.61,169.41,169.41,1561300.0,137.3468,137.3954,137.2334,137.2334,1561300.0
2013-08-06 11:00:00,169.41,169.52,169.35,169.51,1240100.0,137.2334,137.3225,137.1848,137.3144,1240100.0
2013-08-06 11:05:00,169.51,169.54,169.46,169.52,757500.0,137.3144,137.3387,137.2739,137.3225,757500.0
2013-08-06 11:10:00,169.52,169.61,169.47,169.58,970100.0,137.3225,137.3954,137.282,137.3711,970100.0
2013-08-06 11:15:00,169.58,169.63,169.55,169.61,545300.0,137.3711,137.4116,137.3468,137.3954,545300.0
2013-08-06 11:20:00,169.61,169.65,169.6,169.63,889900.0,137.3954,137.4278,137.3873,137.4116,889900.0
2013-08-06 11:25:00,169.63,169.77,169.63,169.73,1257500.0,137.4116,137.525,137.4116,137.4926,1257500.0
2013-08-06 11:30:00,169.73,169.77,169.71,169.75,605600.0,137.4926,137.525,137.4764,137.5088,605600.0
2013-08-06 11:35:00,169.75,169.76,169.7,169.74,494000.0,137.5088,137.5169,137.4683,137.5007,494000.0
2013-08-06 11:40:00,169.74,169.77,169.68,169.74,888600.0,137.5007,137.525,137.4521,137.5007,888600.0
2013-08-06 11:45:00,169.75,169.76,169.7,169.71,502300.0,137.5088,137.5169,137.4683,137.4764,502300.0
2013-08-06 11:50:00,169.71,169.76,169.7,169.72,316300.0,137.4764,137.5169,137.4683,137.4845,316300.0
2013-08-06 11:55:00,169.73,169.81,169.73,169.77,494700.0,137.4926,137.5574,137.4926,137.525,494700.0
2013-08-06 12:00:00,169.77,169.86,169.77,169.82,470800.0,137.525,137.5979,137.525,137.5655,470800.0
2013-08-06 12:05:00,169.81,169.83,169.8,169.81,178400.0,137.5574,137.5736,137.5493,137.5574,178400.0
2013-08-06 12:10:00,169.81,169.82,169.72,169.72,364200.0,137.5574,137.5655,137.4845,137.4845,364200.0
2013-08-06 12:15:00,169.75,169.75,169.61,169.63,747800.0,137.5088,137.5088,137.3954,137.4116,747800.0
2013-08-06 12:20:00,169.62,169.7,169.62,169.69,343500.0,137.4035,137.4683,137.4035,137.4602,343500.0
2013-08-06 12:25:00,169.69,169.71,169.65,169.69,246200.0,137.4602,137.4764,137.4278,137.4602,246200.0
2013-08-06 12:30:00,169.69,169.77,169.69,169.72,254300.0,137.4602,137.525,137.4602,137.4845,254300.0
2013-08-06 12:35:00,169.71,169.77,169.71,169.77,285100.0,137.4764,137.525,137.4764,137.525,285100.0
2013-08-06 12:40:00,169.77,169.9,169.76,169.87,514300.0,137.525,137.6303,137.5169,137.606,514300.0
2013-08-06 12:45:00,169.87,169.9,169.83,169.9,365600.0,137.606,137.6303,137.5736,137.6303,365600.0
2013-08-06 12:50:00,169.9,169.93,169.85,169.85,342100.0,137.6303,137.6546,137.5898,137.5898,342100.0
2013-08-06 12:55:00,169.86,169.96,169.85,169.95,539100.0,137.5979,137.6789,137.5898,137.6708,539100.0
2013-08-06 13:00:00,169.94,169.97,169.91,169.92,490700.0,137.6627,137.687,137.6384,137.6465,490700.0
2013-08-06 13:05:00,169.92,169.96,169.9,169.91,314700.0,137.6465,137.6789,137.6303,137.6384,314700.0
2013-08-06 13:10:00,169.91,169.93,169.88,169.92,258100.0,137.6384,137.6546,137.6141,137.6465,258100.0
2013-08-06 13:15:00,169.92,169.94,169.88,169.93,341600.0,137.6465,137.6627,137.6141,137.6546,341600.0
2013-08-06 13:20:00,169.94,169.96,169.93,169.95,182600.0,137.6627,137.6789,137.6546,137.6708,182600.0
2013-08-06 13:25:00,169.95,169.96,169.92,169.92,204700.0,137.6708,137.6789,137.6465,137.6465,204700.0
2013-08-06 13:30:00,169.92,169.94,169.86,169.87,342400.0,137.6465,137.6627,137.5979,137.606,342400.0
2013-08-06 13:35:00,169.87,169.87,169.8,169.81,541800.0,137.606,137.606,137.5493,137.5574,541800.0
2013-08-06 13:40:00,169.81,169.84,169.78,169.81,421600.0,137.5574,137.5817,137.5331,137.5574,421600.0
2013-08-06 13:45:00,169.82,169.82,169.73,169.73,334700.0,137.5655,137.5655,137.4926,137.4926,334700.0
2013-08-06 13:50:00,169.73,169.76,169.69,169.76,431700.0,137.4926,137.5169,137.4602,137.5169,431700.0
2013-08-06 13:55:00,169.76,169.78,169.72,169.72,374300.0,137.5169,137.5331,137.4845,137.4845,374300.0
2013-08-06 14:00:00,169.73,169.73,169.64,169.66,471500.0,137.4926,137.4926,137.4197,137.4359,471500.0
2013-08-06 14:05:00,169.66,169.71,169.64,169.69,374300.0,137.4359,137.4764,137.4197,137.4602,374300.0
2013-08-06 14:10:00,169.69,169.71,169.64,169.66,333400.0,137.4602,137.4764,137.4197,137.4359,333400.0
2013-08-06 14:15:00,169.65,169.65,169.56,169.61,563100.0,137.4278,137.4278,137.3549,137.3954,563100.0
2013-08-06 14:20:00,169.6,169.77,169.58,169.77,515300.0,137.3873,137.525,137.3711,137.525,515300.0
2013-08-06 14:25:00,169.77,169.85,169.76,169.79,787100.0,137.525,137.5898,137.5169,137.5412,787100.0
2013-08-06 14:30:00,169.79,169.84,169.74,169.74,426400.0,137.5412,137.5817,137.5007,137.5007,426400.0
2013-08-06 14:35:00,169.74,169.79,169.72,169.75,309700.0,137.5007,137.5412,137.4845,137.5088,309700.0
2013-08-06 14:40:00,169.75,169.76,169.63,169.69,420700.0,137.5088,137.5169,137.4116,137.4602,420700.0
2013-08-06 14:45:00,169.67,169.75,169.62,169.66,367200.0,137.444,137.5088,137.4035,137.4359,367200.0
2013-08-06 14:50:00,169.66,169.77,169.66,169.76,426800.0,137.4359,137.525,137.4359,137.5169,426800.0
2013-08-06 14:55:00,169.76,169.78,169.7,169.74,308200.0,137.5169,137.5331,137.4683,137.5007,308200.0
2013-08-06 15:00:00,169.75,169.82,169.72,169.78,618200.0,137.5088,137.5655,137.4845,137.5331,618200.0
2013-08-06 15:05:00,169.78,169.83,169.7,169.71,487700.0,137.5331,137.5736,137.4683,137.4764,487700.0
2013-08-06 15:10:00,169.72,169.83,169.71,169.81,610300.0,137.4845,137.5736,137.4764,137.5574,610300.0
2013-08-06 15:15:00,169.81,169.83,169.75,169.79,800000.0,137.5574,137.5736,137.5088,137.5412,800000.0
2013-08-06 15:20:00,169.8,169.84,169.78,169.79,465900.0,137.5493,137.5817,137.5331,137.5412,465900.0
2013-08-06 15:25:00,169.79,169.84,169.79,169.81,489800.0,137.5412,137.5817,137.5412,137.5574,489800.0
2013-08-06 15:30:00,169.81,169.82,169.7,169.71,655700.0,137.5574,137.5655,137.4683,137.4764,655700.0
2013-08-06 15:35:00,169.71,169.82,169.69,169.82,1051600.0,137.4764,137.5655,137.4602,137.5655,1051600.0
2013-08-06 15:40:00,169.81,169.91,169.79,169.89,1308100.0,137.5574,137.6384,137.5412,137.6222,1308100.0
2013-08-06 15:45:00,169.88,169.88,169.8,169.81,1166700.0,137.6141,137.6141,137.5493,137.5574,1166700.0
2013-08-06 15:50:00,169.8,169.82,169.65,169.67,1886600.0,137.5493,137.5655,137.4278,137.444,1886600.0
2013-08-06 15:55:00,169.68,169.79,169.65,169.75,4289900.0,137.4521,137.5412,137.4278,137.5088,4289900.0
2013-08-07 09:30:00,169.19,169.24,169.02,169.04,2551300.0,137.0552,137.0957,136.9174,136.9336,2551300.0
2013-08-07 09:35:00,169.04,169.17,169.03,169.1,2165200.0,136.9336,137.0389,136.9255,136.9822,2165200.0
2013-08-07 09:40:00,169.09,169.26,169.07,169.25,1537100.0,136.9741,137.1119,136.9579,137.1038,1537100.0
2013-08-07 09:45:00,169.24,169.43,169.23,169.37,2127300.0,137.0957,137.2496,137.0876,137.201,2127300.0
2013-08-07 09:50:00,169.37,169.37,169.16,169.21,1287600.0,137.201,137.201,137.0308,137.0714,1287600.0
2013-08-07 09:55:00,169.21,169.23,168.84,168.89,2656400.0,137.0714,137.0876,136.7716,136.8121,2656400.0
2013-08-07 10:00:00,168.89,168.9,168.69,168.74,2751900.0,136.8121,136.8202,136.6501,136.6906,2751900.0
2013-08-07 10:05:00,168.74,168.81,168.66,168.77,1506000.0,136.6906,136.7473,136.6258,136.7149,1506000.0
2013-08-07 10:10:00,168.77,168.78,168.6,168.67,1618000.0,136.7149,136.723,136.5772,136.6339,1618000.0
2013-08-07 10:15:00,168.67,168.75,168.61,168.74,1340700.0,136.6339,136.6987,136.5853,136.6906,1340700.0
2013-08-07 10:20:00,168.73,168.76,168.61,168.7,1129400.0,136.6825,136.7068,136.5853,136.6582,1129400.0
2013-08-07 10:25:00,168.69,168.7,168.61,168.65,688000.0,136.6501,136.6582,136.5853,136.6177,688000.0
2013-08-07 10:30:00,168.66,168.72,168.55,168.67,1286900.0,136.6258,136.6744,136.5367,136.6339,1286900.0
2013-08-07 10:35:00,168.67,168.69,168.6,168.65,851600.0,136.6339,136.6501,136.5772,136.6177,851600.0
2013-08-07 10:40:00,168.66,168.81,168.61,168.78,985800.0,136.6258,136.7473,136.5853,136.723,985800.0
2013-08-07 10:45:00,168.79,168.84,168.76,168.8,969700.0,136.7311,136.7716,136.7068,136.7392,969700.0
2013-08-07 10:50:00,168.8,168.84,168.74,168.78,1051400.0,136.7392,136.7716,136.6906,136.723,1051400.0
2013-08-07 10:55:00,168.78,168.87,168.77,168.86,777500.0,136.723,136.7959,136.7149,136.7878,777500.0
2013-08-07 11:00:00,168.86,168.89,168.82,168.87,746700.0,136.7878,136.8121,136.7554,136.7959,746700.0
2013-08-07 11:05:00,168.86,168.87,168.8,168.85,485800.0,136.7878,136.7959,136.7392,136.7797,485800.0
2013-08-07 11:10:00,168.84,168.95,168.84,168.91,696500.0,136.7716,136.8607,136.7716,136.8283,696500.0
2013-08-07 11:15:00,168.92,168.94,168.84,168.85,550600.0,136.8364,136.8526,136.7716,136.7797,550600.0
2013-08-07 11:20:00,168.85,168.88,168.82,168.84,353500.0,136.7797,136.804,136.7554,136.7716,353500.0
2013-08-07 11:25:00,168.85,168.88,168.76,168.76,622100.0,136.7797,136.804,136.7068,136.7068,622100.0
2013-08-07 11:30:00,168.77,168.82,168.72,168.79,1119900.0,136.7149,136.7554,136.6744,136.7311,1119900.0
2013-08-07 11:35:00,168.8,168.83,168.72,168.73,777800.0,136.7392,136.7635,136.6744,136.6825,777800.0
2013-08-07 11:40:00,168.72,168.8,168.71,168.75,580000.0,136.6744,136.7392,136.6663,136.6987,580000.0
2013-08-07 11:45:00,168.73,168.74,168.64,168.69,715100.0,136.6825,136.6906,136.6096,136.6501,715100.0
2013-08-07 11:50:00,168.69,168.84,168.69,168.82,670200.0,136.6501,136.7716,136.6501,136.7554,670200.0
2013-08-07 11:55:00,168.82,168.85,168.77,168.82,704300.0,136.7554,136.7797,136.7149,136.7554,704300.0
2013-08-07 12:00:00,168.82,168.85,168.78,168.85,297200.0,136.7554,136.7797,136.723,136.7797,297200.0
2013-08-07 12:05:00,168.85,168.86,168.77,168.81,384500.0,136.7797,136.7878,136.7149,136.7473,384500.0
2013-08-07 12:10:00,168.82,168.91,168.81,168.89,428600.0,136.7554,136.8283,136.7473,136.8121,428600.0
2013-08-07 12:15:00,168.9,168.92,168.82,168.92,536400.0,136.8202,136.8364,136.7554,136.8364,536400.0
2013-08-07 12:20:00,168.92,168.96,168.9,168.9,311100.0,136.8364,136.8688,136.8202,136.8202,311100.0
2013-08-07 12:25:00,168.91,168.91,168.85,168.87,285300.0,136.8283,136.8283,136.7797,136.7959,285300.0
2013-08-07 12:30:00,168.87,168.98,168.85,168.98,503900.0,136.7959,136.885,136.7797,136.885,503900.0
2013-08-07 12:35:00,168.98,169.14,168.97,169.09,824100.0,136.885,137.0146,136.8769,136.9741,824100.0
2013-08-07 12:40:00,169.09,169.13,169.06,169.11,428600.0,136.9741,137.0065,136.9498,136.9903,428600.0
2013-08-07 12:45:00,169.1,169.18,169.09,169.11,595300.0,136.9822,137.0471,136.9741,136.9903,595300.0
2013-08-07 12:50:00,169.11,169.15,169.09,169.12,260100.0,136.9903,137.0227,136.9741,136.9984,260100.0
2013-08-07 12:55:00,169.12,169.19,169.12,169.17,432700.0,136.9984,137.0552,136.9984,137.0389,432700.0
2013-08-07 13:00:00,169.17,169.23,169.14,169.16,657700.0,137.0389,137.0876,137.0146,137.0308,657700.0
2013-08-07 13:05:00,169.17,169.23,169.12,169.23,565200.0,137.0389,137.0876,136.9984,137.0876,565200.0
2013-08-07 13:10:00,169.22,169.25,169.17,169.19,666900.0,137.0795,137.1038,137.0389,137.0552,666900.0
2013-08-07 13:15:00,169.2,169.25,169.16,169.16,485400.0,137.0633,137.1038,137.0308,137.0308,485400.0
2013-08-07 13:20:00,169.17,169.18,169.14,169.16,298900.0,137.0389,137.0471,137.0146,137.0308,298900.0
2013-08-07 13:25:00,169.17,169.3,169.15,169.25,564300.0,137.0389,137.1443,137.0227,137.1038,564300.0
2013-08-07 13:30:00,169.25,169.3,169.2,169.21,389000.0,137.1038,137.1443,137.0633,137.0714,389000.0
2013-08-07 13:35:00,169.22,169.27,169.18,169.19,525200.0,137.0795,137.12,137.0471,137.0552,525200.0
2013-08-07 13:40:00,169.18,169.21,169.14,169.15,1211000.0,137.0471,137.0714,137.0146,137.0227,1211000.0
2013-08-07 13:45:00,169.15,169.15,169.07,169.11,774600.0,137.0227,137.0227,136.9579,136.9903,774600.0
2013-08-07 13:50:00,169.11,169.12,169.07,169.11,357600.0,136.9903,136.9984,136.9579,136.9903,357600.0
2013-08-07 13:55:00,169.11,169.23,169.09,169.21,508100.0,136.9903,137.0876,136.9741,137.0714,508100.0
2013-08-07 14:00:00,169.22,169.25,169.19,169.2,350000.0,137.0795,137.1038,137.0552,137.0633,350000.0
2013-08-07 14:05:00,169.2,169.22,169.13,169.14,482800.0,137.0633,137.0795,137.0065,137.0146,482800.0
2013-08-07 14:10:00,169.14,169.24,169.12,169.24,365300.0,137.0146,137.0957,136.9984,137.0957,365300.0
2013-08-07 14:15:00,169.24,169.27,169.19,169.22,361100.0,137.0957,137.12,137.0552,137.0795,361100.0
2013-08-07 14:20:00,169.23,169.23,169.0,169.02,889700.0,137.0876,137.0876,136.9012,136.9174,889700.0
2013-08-07 14:25:00,169.01,169.09,169.0,169.09,460800.0,136.9093,136.9741,136.9012,136.9741,460800.0
2013-08-07 14:30:00,169.1,169.15,169.08,169.09,464100.0,136.9822,137.0227,136.966,136.9741,464100.0
2013-08-07 14:35:00,169.08,169.13,169.06,169.11,263100.0,136.966,137.0065,136.9498,136.9903,263100.0
2013-08-07 14:40:00,169.11,169.15,169.05,169.06,374900.0,136.9903,137.0227,136.9417,136.9498,374900.0
2013-08-07 14:45:00,169.06,169.1,169.03,169.09,566800.0,136.9498,136.9822,136.9255,136.9741,566800.0
2013-08-07 14:50:00,169.09,169.12,169.05,169.12,557200.0,136.9741,136.9984,136.9417,136.9984,557200.0
2013-08-07 14:55:00,169.11,169.23,169.1,169.2,552800.0,136.9903,137.0876,136.9822,137.0633,552800.0
2013-08-07 15:00:00,169.2,169.3,169.17,169.29,691400.0,137.0633,137.1443,137.0389,137.1362,691400.0
2013-08-07 15:05:00,169.29,169.29,169.21,169.25,899600.0,137.1362,137.1362,137.0714,137.1038,899600.0
2013-08-07 15:10:00,169.26,169.42,169.25,169.37,1421200.0,137.1119,137.2415,137.1038,137.201,1421200.0
2013-08-07 15:15:00,169.37,169.4,169.32,169.34,778400.0,137.201,137.2253,137.1605,137.1767,778400.0
2013-08-07 15:20:00,169.35,169.37,169.26,169.27,518600.0,137.1848,137.201,137.1119,137.12,518600.0
2013-08-07 15:25:00,169.28,169.34,169.25,169.34,1141100.0,137.1281,137.1767,137.1038,137.1767,1141100.0
2013-08-07 15:30:00,169.34,169.35,169.2,169.24,849500.0,137.1767,137.1848,137.0633,137.0957,849500.0
2013-08-07 15:35:00,169.24,169.39,169.23,169.36,748500.0,137.0957,137.2172,137.0876,137.1929,748500.0
2013-08-07 15:40:00,169.36,169.37,169.32,169.37,565500.0,137.1929,137.201,137.1605,137.201,565500.0
2013-08-07 15:45:00,169.37,169.39,169.28,169.29,1343200.0,137.201,137.2172,137.1281,137.1362,1343200.0
2013-08-07 15:50:00,169.3,169.31,169.12,169.14,2517600.0,137.1443,137.1524,136.9984,137.0146,2517600.0
2013-08-07 15:55:00,169.13,169.27,169.12,169.2,5031400.0,137.0065,137.12,136.9984,137.0633,5031400.0
2013-08-08 09:30:00,169.98,170.13,169.93,169.98,2703600.0,137.6951,137.8166,137.6546,137.6951,2703600.0
2013-08-08 09:35:00,169.98,170.18,169.94,169.95,1955600.0,137.6951,137.8571,137.6627,137.6708,1955600.0
2013-08-08 09:40:00,169.96,170.03,169.87,169.88,1404400.0,137.6789,137.7356,137.606,137.6141,1404400.0
2013-08-08 09:45:00,169.88,169.96,169.8,169.88,1692900.0,137.6141,137.6789,137.5493,137.6141,1692900.0
2013-08-08 09:50:00,169.88,169.91,169.71,169.75,1586500.0,137.6141,137.6384,137.4764,137.5088,1586500.0
2013-08-08 09:55:00,169.75,169.86,169.69,169.83,1284700.0,137.5088,137.5979,137.4602,137.5736,1284700.0
2013-08-08 10:00:00,169.83,169.88,169.69,169.73,1274700.0,137.5736,137.6141,137.4602,137.4926,1274700.0
2013-08-08 10:05:00,169.74,169.75,169.53,169.55,1547600.0,137.5007,137.5088,137.3306,137.3468,1547600.0
2013-08-08 10:10:00,169.56,169.56,169.31,169.34,1741100.0,137.3549,137.3549,137.1524,137.1767,1741100.0
2013-08-08 10:15:00,169.35,169.35,169.27,169.3,1254000.0,137.1848,137.1848,137.12,137.1443,1254000.0
2013-08-08 10:20:00,169.31,169.41,169.26,169.38,1339600.0,137.1524,137.2334,137.1119,137.2091,1339600.0
2013-08-08 10:25:00,169.38,169.43,169.36,169.42,650200.0,137.2091,137.2496,137.1929,137.2415,650200.0
2013-08-08 10:30:00,169.42,169.42,169.06,169.11,1421100.0,137.2415,137.2415,136.9498,136.9903,1421100.0
2013-08-08 10:35:00,169.11,169.12,169.0,169.1,1248100.0,136.9903,136.9984,136.9012,136.9822,1248100.0
2013-08-08 10:40:00,169.1,169.11,169.01,169.03,889600.0,136.9822,136.9903,136.9093,136.9255,889600.0
2013-08-08 10:45:00,169.02,169.12,168.93,169.1,1368600.0,136.9174,136.9984,136.8445,136.9822,1368600.0
2013-08-08 10:50:00,169.1,169.16,169.05,169.16,795800.0,136.9822,137.0308,136.9417,137.0308,795800.0
2013-08-08 10:55:00,169.15,169.2,169.13,169.19,775500.0,137.0227,137.0633,137.0065,137.0552,775500.0
2013-08-08 11:00:00,169.19,169.2,169.09,169.15,660800.0,137.0552,137.0633,136.9741,137.0227,660800.0
2013-08-08 11:05:00,169.16,169.2,169.09,169.18,730800.0,137.0308,137.0633,136.9741,137.0471,730800.0
2013-08-08 11:10:00,169.18,169.23,169.15,169.17,1094000.0,137.0471,137.0876,137.0227,137.0389,1094000.0
2013-08-08 11:15:00,169.18,169.21,169.12,169.15,676200.0,137.0471,137.0714,136.9984,137.0227,676200.0
2013-08-08 11:20:00,169.15,169.29,169.15,169.25,1289300.0,137.0227,137.1362,137.0227,137.1038,1289300.0
2013-08-08 11:25:00,169.24,169.33,169.21,169.33,2292800.0,137.0957,137.1686,137.0714,137.1686,2292800.0
2013-08-08 11:30:00,169.32,169.39,169.27,169.39,847900.0,137.1605,137.2172,137.12,137.2172,847900.0
2013-08-08 11:35:00,169.39,169.41,169.34,169.39,824900.0,137.2172,137.2334,137.1767,137.2172,824900.0
2013-08-08 11:40:00,169.39,169.44,169.31,169.33,564800.0,137.2172,137.2577,137.1524,137.1686,564800.0
2013-08-08 11:45:00,169.33,169.38,169.32,169.37,316100.0,137.1686,137.2091,137.1605,137.201,316100.0
2013-08-08 11:50:00,169.37,169.42,169.37,169.4,448900.0,137.201,137.2415,137.201,137.2253,448900.0
2013-08-08 11:55:00,169.39,169.5,169.39,169.47,620100.0,137.2172,137.3063,137.2172,137.282,620100.0
2013-08-08 12:00:00,169.47,169.62,169.47,169.59,1118100.0,137.282,137.4035,137.282,137.3792,1118100.0
2013-08-08 12:05:00,169.59,169.64,169.58,169.58,698800.0,137.3792,137.4197,137.3711,137.3711,698800.0
2013-08-08 12:10:00,169.58,169.72,169.58,169.71,634300.0,137.3711,137.4845,137.3711,137.4764,634300.0
2013-08-08 12:15:00,169.72,169.85,169.71,169.81,1243800.0,137.4845,137.5898,137.4764,137.5574,1243800.0
2013-08-08 12:20:00,169.81,169.86,169.76,169.78,784000.0,137.5574,137.5979,137.5169,137.5331,784000.0
2013-08-08 12:25:00,169.77,169.84,169.75,169.81,758600.0,137.525,137.5817,137.5088,137.5574,758600.0
2013-08-08 12:30:00,169.81,169.94,169.81,169.91,1731500.0,137.5574,137.6627,137.5574,137.6384,1731500.0
2013-08-08 12:35:00,169.91,169.96,169.91,169.94,1111500.0,137.6384,137.6789,137.6384,137.6627,1111500.0
2013-08-08 12:40:00,169.95,170.05,169.93,170.01,1028600.0,137.6708,137.7518,137.6546,137.7194,1028600.0
2013-08-08 12:45:00,170.01,170.04,169.97,169.98,688600.0,137.7194,137.7437,137.687,137.6951,688600.0
2013-08-08 12:50:00,169.98,170.01,169.95,169.96,584300.0,137.6951,137.7194,137.6708,137.6789,584300.0
2013-08-08 12:55:00,169.95,169.97,169.93,169.96,405300.0,137.6708,137.687,137.6546,137.6789,405300.0
2013-08-08 13:00:00,169.96,170.1,169.96,170.09,642800.0,137.6789,137.7923,137.6789,137.7842,642800.0
2013-08-08 13:05:00,170.08,170.13,170.01,170.02,1051700.0,137.7761,137.8166,137.7194,137.7275,1051700.0
2013-08-08 13:10:00,170.01,170.02,169.92,169.96,650000.0,137.7194,137.7275,137.6465,137.6789,650000.0
2013-08-08 13:15:00,169.96,169.98,169.91,169.91,678300.0,137.6789,137.6951,137.6384,137.6384,678300.0
2013-08-08 13:20:00,169.91,170.0,169.9,170.0,458600.0,137.6384,137.7113,137.6303,137.7113,458600.0
2013-08-08 13:25:00,170.0,170.01,169.95,169.98,305700.0,137.7113,137.7194,137.6708,137.6951,305700.0
2013-08-08 13:30:00,169.98,170.05,169.96,169.98,556400.0,137.6951,137.7518,137.6789,137.6951,556400.0
2013-08-08 13:35:00,169.98,170.0,169.93,169.93,369900.0,137.6951,137.7113,137.6546,137.6546,369900.0
2013-08-08 13:40:00,169.93,169.94,169.88,169.92,499200.0,137.6546,137.6627,137.6141,137.6465,499200.0
2013-08-08 13:45:00,169.92,169.97,169.9,169.95,421900.0,137.6465,137.687,137.6303,137.6708,421900.0
2013-08-08 13:50:00,169.95,170.04,169.91,170.03,365400.0,137.6708,137.7437,137.6384,137.7356,365400.0
2013-08-08 13:55:00,170.03,170.04,169.97,170.02,538800.0,137.7356,137.7437,137.687,137.7275,538800.0
2013-08-08 14:00:00,170.02,170.11,170.01,170.04,624000.0,137.7275,137.8004,137.7194,137.7437,624000.0
2013-08-08 14:05:00,170.04,170.06,169.98,169.98,401600.0,137.7437,137.7599,137.6951,137.6951,401600.0
2013-08-08 14:10:00,169.98,170.04,169.98,170.01,356000.0,137.6951,137.7437,137.6951,137.7194,356000.0
2013-08-08 14:15:00,170.0,170.03,169.99,170.02,278600.0,137.7113,137.7356,137.7032,137.7275,278600.0
2013-08-08 14:20:00,170.01,170.06,170.0,170.04,380400.0,137.7194,137.7599,137.7113,137.7437,380400.0
2013-08-08 14:25:00,170.04,170.13,170.01,170.11,483500.0,137.7437,137.8166,137.7194,137.8004,483500.0
2013-08-08 14:30:00,170.11,170.16,170.0,170.01,850800.0,137.8004,137.8409,137.7113,137.7194,850800.0
2013-08-08 14:35:00,170.01,170.09,170.0,170.09,462800.0,137.7194,137.7842,137.7113,137.7842,462800.0
2013-08-08 14:40:00,170.08,170.1,170.03,170.08,364100.0,137.7761,137.7923,137.7356,137.7761,364100.0
2013-08-08 14:45:00,170.08,170.1,170.05,170.05,261800.0,137.7761,137.7923,137.7518,137.7518,261800.0
2013-08-08 14:50:00,170.06,170.06,169.92,169.95,744000.0,137.7599,137.7599,137.6465,137.6708,744000.0
2013-08-08 14:55:00,169.94,170.01,169.94,170.01,320200.0,137.6627,137.7194,137.6627,137.7194,320200.0
2013-08-08 15:00:00,170.01,170.04,169.98,169.99,402200.0,137.7194,137.7437,137.6951,137.7032,402200.0
2013-08-08 15:05:00,170.0,170.07,169.96,170.06,530900.0,137.7113,137.768,137.6789,137.7599,530900.0
2013-08-08 15:10:00,170.05,170.05,169.92,169.97,874700.0,137.7518,137.7518,137.6465,137.687,874700.0
2013-08-08 15:15:00,169.97,170.02,169.92,169.93,1000200.0,137.687,137.7275,137.6465,137.6546,1000200.0
2013-08-08 15:20:00,169.93,169.95,169.87,169.94,612300.0,137.6546,137.6708,137.606,137.6627,612300.0
2013-08-08 15:25:00,169.93,169.98,169.87,169.97,591600.0,137.6546,137.6951,137.606,137.687,591600.0
2013-08-08 15:30:00,169.97,170.0,169.93,169.97,606900.0,137.687,137.7113,137.6546,137.687,606900.0
2013-08-08 15:35:00,169.97,170.01,169.91,170.0,893200.0,137.687,137.7194,137.6384,137.7113,893200.0
2013-08-08 15:40:00,170.01,170.06,170.0,170.01,742700.0,137.7194,137.7599,137.7113,137.7194,742700.0
2013-08-08 15:45:00,170.02,170.03,169.97,170.02,941000.0,137.7275,137.7356,137.687,137.7275,941000.0
2013-08-08 15:50:00,170.02,170.03,169.87,169.89,1221300.0,137.7275,137.7356,137.606,137.6222,1221300.0
2013-08-08 15:55:00,169.9,169.95,169.79,169.79,3599100.0,137.6303,137.6708,137.5412,137.5412,3599100.0
2013-08-09 09:30:00,169.58,169.68,169.51,169.67,1771100.0,137.3711,137.4521,137.3144,137.444,1771100.0
2013-08-09 09:35:00,169.67,169.88,169.66,169.81,1729700.0,137.444,137.6141,137.4359,137.5574,1729700.0
2013-08-09 09:40:00,169.81,169.98,169.78,169.95,1431900.0,137.5574,137.6951,137.5331,137.6708,1431900.0
2013-08-09 09:45:00,169.95,170.1,169.95,170.03,1404800.0,137.6708,137.7923,137.6708,137.7356,1404800.0
2013-08-09 09:50:00,170.04,170.07,169.9,169.9,1454000.0,137.7437,137.768,137.6303,137.6303,1454000.0
2013-08-09 09:55:00,169.9,170.0,169.51,169.97,1125900.0,137.6303,137.7113,137.3144,137.687,1125900.0
2013-08-09 10:00:00,169.97,170.02,169.9,169.93,1100400.0,137.687,137.7275,137.6303,137.6546,1100400.0
2013-08-09 10:05:00,169.93,169.95,169.59,169.73,2409200.0,137.6546,137.6708,137.3792,137.4926,2409200.0
2013-08-09 10:10:00,169.73,169.76,169.64,169.74,1280500.0,137.4926,137.5169,137.4197,137.5007,1280500.0
2013-08-09 10:15:00,169.74,169.77,169.55,169.58,970100.0,137.5007,137.525,137.3468,137.3711,970100.0
2013-08-09 10:20:00,169.57,169.57,169.39,169.52,1651900.0,137.363,137.363,137.2172,137.3225,1651900.0
2013-08-09 10:25:00,169.52,169.58,169.44,169.54,1011900.0,137.3225,137.3711,137.2577,137.3387,1011900.0
2013-08-09 10:30:00,169.54,169.63,169.5,169.56,863000.0,137.3387,137.4116,137.3063,137.3549,863000.0
2013-08-09 10:35:00,169.56,169.63,169.45,169.59,865600.0,137.3549,137.4116,137.2658,137.3792,865600.0
2013-08-09 10:40:00,169.59,169.73,169.56,169.72,814400.0,137.3792,137.4926,137.3549,137.4845,814400.0
2013-08-09 10:45:00,169.73,169.76,169.6,169.62,876000.0,137.4926,137.5169,137.3873,137.4035,876000.0
2013-08-09 10:50:00,169.63,169.67,169.41,169.44,865600.0,137.4116,137.444,137.2334,137.2577,865600.0
2013-08-09 10:55:00,169.45,169.46,169.31,169.38,1020600.0,137.2658,137.2739,137.1524,137.2091,1020600.0
2013-08-09 11:00:00,169.37,169.38,169.15,169.19,1793400.0,137.201,137.2091,137.0227,137.0552,1793400.0
2013-08-09 11:05:00,169.18,169.21,169.08,169.21,1860300.0,137.0471,137.0714,136.966,137.0714,1860300.0
2013-08-09 11:10:00,169.21,169.27,169.17,169.22,1151200.0,137.0714,137.12,137.0389,137.0795,1151200.0
2013-08-09 11:15:00,169.22,169.26,169.12,169.19,676200.0,137.0795,137.1119,136.9984,137.0552,676200.0
2013-08-09 11:20:00,169.2,169.2,168.95,168.96,2037400.0,137.0633,137.0633,136.8607,136.8688,2037400.0
2013-08-09 11:25:00,168.96,168.97,168.72,168.89,2506000.0,136.8688,136.8769,136.6744,136.8121,2506000.0
2013-08-09 11:30:00,168.89,168.95,168.84,168.92,1124200.0,136.8121,136.8607,136.7716,136.8364,1124200.0
2013-08-09 11:35:00,168.92,169.02,168.91,169.02,1013000.0,136.8364,136.9174,136.8283,136.9174,1013000.0
2013-08-09 11:40:00,169.01,169.05,168.96,168.98,875000.0,136.9093,136.9417,136.8688,136.885,875000.0
2013-08-09 11:45:00,168.98,169.18,168.97,169.16,1250800.0,136.885,137.0471,136.8769,137.0308,1250800.0
2013-08-09 11:50:00,169.16,169.22,169.13,169.14,934600.0,137.0308,137.0795,137.0065,137.0146,934600.0
2013-08-09 11:55:00,169.14,169.24,169.14,169.14,841300.0,137.0146,137.0957,137.0146,137.0146,841300.0
2013-08-09 12:00:00,169.14,169.17,169.1,169.11,747400.0,137.0146,137.0389,136.9822,136.9903,747400.0
2013-08-09 12:05:00,169.11,169.12,169.0,169.09,997800.0,136.9903,136.9984,136.9012,136.9741,997800.0
2013-08-09 12:10:00,169.1,169.29,169.09,169.25,1212400.0,136.9822,137.1362,136.9741,137.1038,1212400.0
2013-08-09 12:15:00,169.24,169.28,169.21,169.21,606300.0,137.0957,137.1281,137.0714,137.0714,606300.0
2013-08-09 12:20:00,169.22,169.36,169.2,169.22,1161500.0,137.0795,137.1929,137.0633,137.0795,1161500.0
2013-08-09 12:25:00,169.21,169.33,169.2,169.31,556100.0,137.0714,137.1686,137.0633,137.1524,556100.0
2013-08-09 12:30:00,169.31,169.45,169.31,169.42,807000.0,137.1524,137.2658,137.1524,137.2415,807000.0
2013-08-09 12:35:00,169.42,169.55,169.42,169.52,669200.0,137.2415,137.3468,137.2415,137.3225,669200.0
2013-08-09 12:40:00,169.52,169.56,169.48,169.49,620200.0,137.3225,137.3549,137.2901,137.2982,620200.0
2013-08-09 12:45:00,169.5,169.52,169.48,169.51,402100.0,137.3063,137.3225,137.2901,137.3144,402100.0
2013-08-09 12:50:00,169.52,169.54,169.45,169.46,605200.0,137.3225,137.3387,137.2658,137.2739,605200.0
2013-08-09 12:55:00,169.45,169.47,169.4,169.41,587300.0,137.2658,137.282,137.2253,137.2334,587300.0
2013-08-09 13:00:00,169.42,169.44,169.37,169.37,587900.0,137.2415,137.2577,137.201,137.201,587900.0
2013-08-09 13:05:00,169.37,169.41,169.34,169.4,793300.0,137.201,137.2334,137.1767,137.2253,793300.0
2013-08-09 13:10:00,169.4,169.48,169.4,169.4,828100.0,137.2253,137.2901,137.2253,137.2253,828100.0
2013-08-09 13:15:00,169.41,169.49,169.41,169.47,315300.0,137.2334,137.2982,137.2334,137.282,315300.0
2013-08-09 13:20:00,169.47,169.57,169.47,169.54,853000.0,137.282,137.363,137.282,137.3387,853000.0
2013-08-09 13:25:00,169.54,169.66,169.53,169.63,533400.0,137.3387,137.4359,137.3306,137.4116,533400.0
2013-08-09 13:30:00,169.64,169.7,169.63,169.64,966900.0,137.4197,137.4683,137.4116,137.4197,966900.0
2013-08-09 13:35:00,169.64,169.67,169.63,169.65,326600.0,137.4197,137.444,137.4116,137.4278,326600.0
2013-08-09 13:40:00,169.65,169.68,169.62,169.63,614600.0,137.4278,137.4521,137.4035,137.4116,614600.0
2013-08-09 13:45:00,169.64,169.66,169.5,169.54,661500.0,137.4197,137.4359,137.3063,137.3387,661500.0
2013-08-09 13:50:00,169.53,169.64,169.52,169.64,367800.0,137.3306,137.4197,137.3225,137.4197,367800.0
2013-08-09 13:55:00,169.64,169.67,169.52,169.54,683700.0,137.4197,137.444,137.3225,137.3387,683700.0
2013-08-09 14:00:00,169.53,169.61,169.48,169.55,598200.0,137.3306,137.3954,137.2901,137.3468,598200.0
2013-08-09 14:05:00,169.55,169.56,169.37,169.38,961400.0,137.3468,137.3549,137.201,137.2091,961400.0
2013-08-09 14:10:00,169.39,169.5,169.38,169.5,277500.0,137.2172,137.3063,137.2091,137.3063,277500.0
2013-08-09 14:15:00,169.49,169.57,169.33,169.51,862400.0,137.2982,137.363,137.1686,137.3144,862400.0
2013-08-09 14:20:00,169.5,169.6,169.49,169.56,471100.0,137.3063,137.3873,137.2982,137.3549,471100.0
2013-08-09 14:25:00,169.56,169.59,169.49,169.53,296000.0,137.3549,137.3792,137.2982,137.3306,296000.0
2013-08-09 14:30:00,169.53,169.61,169.45,169.49,586500.0,137.3306,137.3954,137.2658,137.2982,586500.0
2013-08-09 14:35:00,169.49,169.5,169.27,169.29,1207400.0,137.2982,137.3063,137.12,137.1362,1207400.0
2013-08-09 14:40:00,169.29,169.4,169.28,169.37,772600.0,137.1362,137.2253,137.1281,137.201,772600.0
2013-08-09 14:45:00,169.36,169.44,169.29,169.44,702200.0,137.1929,137.2577,137.1362,137.2577,702200.0
2013-08-09 14:50:00,169.45,169.49,169.39,169.43,475300.0,137.2658,137.2982,137.2172,137.2496,475300.0
2013-08-09 14:55:00,169.44,169.47,169.31,169.46,506400.0,137.2577,137.282,137.1524,137.2739,506400.0
2013-08-09 15:00:00,169.46,169.51,169.38,169.47,576600.0,137.2739,137.3144,137.2091,137.282,576600.0
2013-08-09 15:05:00,169.47,169.47,169.38,169.42,382900.0,137.282,137.282,137.2091,137.2415,382900.0
2013-08-09 15:10:00,169.42,169.46,169.33,169.4,856000.0,137.2415,137.2739,137.1686,137.2253,856000.0
2013-08-09 15:15:00,169.4,169.47,169.39,169.46,256300.0,137.2253,137.282,137.2172,137.2739,256300.0
2013-08-09 15:20:00,169.46,169.56,169.43,169.46,978000.0,137.2739,137.3549,137.2496,137.2739,978000.0
2013-08-09 15:25:00,169.47,169.53,169.37,169.4,705800.0,137.282,137.3306,137.201,137.2253,705800.0
2013-08-09 15:30:00,169.4,169.43,169.29,169.31,1053200.0,137.2253,137.2496,137.1362,137.1524,1053200.0
2013-08-09 15:35:00,169.31,169.43,169.28,169.38,754200.0,137.1524,137.2496,137.1281,137.2091,754200.0
2013-08-09 15:40:00,169.37,169.44,169.3,169.31,1159300.0,137.201,137.2577,137.1443,137.1524,1159300.0
2013-08-09 15:45:00,169.31,169.37,169.22,169.27,1792000.0,137.1524,137.201,137.0795,137.12,1792000.0
2013-08-09 15:50:00,169.28,169.28,169.17,169.18,1429900.0,137.1281,137.1281,137.0389,137.0471,1429900.0
2013-08-09 15:55:00,169.18,169.37,169.18,169.3,4505200.0,137.0471,137.201,137.0471,137.1443,4505200.0
2013-08-12 09:30:00,168.46,168.59,168.38,168.55,2714700.0,136.4638,136.5691,136.399,136.5367,2714700.0
2013-08-12 09:35:00,168.55,168.84,168.54,168.84,2290800.0,136.5367,136.7716,136.5286,136.7716,2290800.0
2013-08-12 09:40:00,168.84,168.91,168.81,168.9,1744500.0,136.7716,136.8283,136.7473,136.8202,1744500.0
2013-08-12 09:45:00,168.91,169.0,168.81,168.84,1873400.0,136.8283,136.9012,136.7473,136.7716,1873400.0
2013-08-12 09:50:00,168.85,169.05,168.84,168.94,1488800.0,136.7797,136.9417,136.7716,136.8526,1488800.0
2013-08-12 09:55:00,168.93,169.02,168.89,168.9,845800.0,136.8445,136.9174,136.8121,136.8202,845800.0
2013-08-12 10:00:00,168.9,169.11,168.89,168.94,2445600.0,136.8202,136.9903,136.8121,136.8526,2445600.0
2013-08-12 10:05:00,168.94,169.05,168.92,169.0,1023200.0,136.8526,136.9417,136.8364,136.9012,1023200.0
2013-08-12 10:10:00,169.0,169.18,169.0,169.12,1083200.0,136.9012,137.0471,136.9012,136.9984,1083200.0
2013-08-12 10:15:00,169.14,169.18,168.95,169.02,1310200.0,137.0146,137.0471,136.8607,136.9174,1310200.0
2013-08-12 10:20:00,169.03,169.04,168.93,169.02,625400.0,136.9255,136.9336,136.8445,136.9174,625400.0
2013-08-12 10:25:00,169.03,169.1,168.91,168.94,833400.0,136.9255,136.9822,136.8283,136.8526,833400.0
2013-08-12 10:30:00,168.95,169.07,168.92,169.06,638300.0,136.8607,136.9579,136.8364,136.9498,638300.0
2013-08-12 10:35:00,169.06,169.22,169.02,169.13,989300.0,136.9498,137.0795,136.9174,137.0065,989300.0
2013-08-12 10:40:00,169.13,169.25,169.12,169.22,590500.0,137.0065,137.1038,136.9984,137.0795,590500.0
2013-08-12 10:45:00,169.22,169.25,169.11,169.13,413800.0,137.0795,137.1038,136.9903,137.0065,413800.0
2013-08-12 10:50:00,169.14,169.18,169.11,169.14,679000.0,137.0146,137.0471,136.9903,137.0146,679000.0
2013-08-12 10:55:00,169.14,169.28,169.11,169.25,796100.0,137.0146,137.1281,136.9903,137.1038,796100.0
2013-08-12 11:00:00,169.24,169.31,169.21,169.23,1580800.0,137.0957,137.1524,137.0714,137.0876,1580800.0
2013-08-12 11:05:00,169.23,169.25,169.09,169.12,600800.0,137.0876,137.1038,136.9741,136.9984,600800.0
2013-08-12 11:10:00,169.11,169.13,169.06,169.08,525700.0,136.9903,137.0065,136.9498,136.966,525700.0
2013-08-12 11:15:00,169.09,169.2,169.09,169.17,419200.0,136.9741,137.0633,136.9741,137.0389,419200.0
2013-08-12 11:20:00,169.16,169.27,169.14,169.2,639700.0,137.0308,137.12,137.0146,137.0633,639700.0
2013-08-12 11:25:00,169.19,169.28,169.16,169.23,453000.0,137.0552,137.1281,137.0308,137.0876,453000.0
2013-08-12 11:30:00,169.24,169.31,169.22,169.24,567000.0,137.0957,137.1524,137.0795,137.0957,567000.0
2013-08-12 11:35:00,169.24,169.26,169.17,169.22,505600.0,137.0957,137.1119,137.0389,137.0795,505600.0
2013-08-12 11:40:00,169.22,169.27,169.2,169.25,403800.0,137.0795,137.12,137.0633,137.1038,403800.0
2013-08-12 11:45:00,169.25,169.26,169.08,169.09,415400.0,137.1038,137.1119,136.966,136.9741,415400.0
2013-08-12 11:50:00,169.09,169.13,169.04,169.09,490100.0,136.9741,137.0065,136.9336,136.9741,490100.0
2013-08-12 11:55:00,169.08,169.12,169.03,169.12,337000.0,136.966,136.9984,136.9255,136.9984,337000.0
2013-08-12 12:00:00,169.12,169.13,169.05,169.07,201300.0,136.9984,137.0065,136.9417,136.9579,201300.0
2013-08-12 12:05:00,169.07,169.1,169.04,169.04,441400.0,136.9579,136.9822,136.9336,136.9336,441400.0
2013-08-12 12:10:00,169.04,169.05,168.96,169.0,723300.0,136.9336,136.9417,136.8688,136.9012,723300.0
2013-08-12 12:15:00,169.0,169.09,169.0,169.07,277800.0,136.9012,136.9741,136.9012,136.9579,277800.0
2013-08-12 12:20:00,169.07,169.09,169.05,169.06,218900.0,136.9579,136.9741,136.9417,136.9498,218900.0
2013-08-12 12:25:00,169.05,169.06,168.91,168.93,439400.0,136.9417,136.9498,136.8283,136.8445,439400.0
2013-08-12 12:30:00,168.93,168.96,168.8,168.92,992200.0,136.8445,136.8688,136.7392,136.8364,992200.0
2013-08-12 12:35:00,168.92,168.94,168.85,168.86,545200.0,136.8364,136.8526,136.7797,136.7878,545200.0
2013-08-12 12:40:00,168.87,169.0,168.84,168.93,465500.0,136.7959,136.9012,136.7716,136.8445,465500.0
2013-08-12 12:45:00,168.94,168.98,168.89,168.97,423200.0,136.8526,136.885,136.8121,136.8769,423200.0
2013-08-12 12:50:00,168.96,169.04,168.94,169.04,545000.0,136.8688,136.9336,136.8526,136.9336,545000.0
2013-08-12 12:55:00,169.04,169.08,168.99,169.07,347300.0,136.9336,136.966,136.8931,136.9579,347300.0
2013-08-12 13:00:00,169.06,169.13,169.0,169.02,410900.0,136.9498,137.0065,136.9012,136.9174,410900.0
2013-08-12 13:05:00,169.01,169.03,168.95,168.98,312100.0,136.9093,136.9255,136.8607,136.885,312100.0
2013-08-12 13:10:00,168.98,169.02,168.92,168.92,332200.0,136.885,136.9174,136.8364,136.8364,332200.0
2013-08-12 13:15:00,168.93,168.96,168.83,168.95,542000.0,136.8445,136.8688,136.7635,136.8607,542000.0
2013-08-12 13:20:00,168.95,169.03,168.9,169.0,300100.0,136.8607,136.9255,136.8202,136.9012,300100.0
2013-08-12 13:25:00,168.99,168.99,168.92,168.97,283700.0,136.8931,136.8931,136.8364,136.8769,283700.0
2013-08-12 13:30:00,168.98,169.04,168.94,169.04,245900.0,136.885,136.9336,136.8526,136.9336,245900.0
2013-08-12 13:35:00,169.03,169.09,168.96,168.99,449700.0,136.9255,136.9741,136.8688,136.8931,449700.0
2013-08-12 13:40:00,169.0,169.04,168.99,169.03,179600.0,136.9012,136.9336,136.8931,136.9255,179600.0
2013-08-12 13:45:00,169.03,169.04,168.87,168.88,269500.0,136.9255,136.9336,136.7959,136.804,269500.0
2013-08-12 13:50:00,168.88,168.89,168.76,168.83,774500.0,136.804,136.8121,136.7068,136.7635,774500.0
2013-08-12 13:55:00,168.83,168.85,168.79,168.84,301100.0,136.7635,136.7797,136.7311,136.7716,301100.0
2013-08-12 14:00:00,168.83,168.89,168.79,168.86,289400.0,136.7635,136.8121,136.7311,136.7878,289400.0
2013-08-12 14:05:00,168.87,168.91,168.82,168.9,341900.0,136.7959,136.8283,136.7554,136.8202,341900.0
2013-08-12 14:10:00,168.9,168.92,168.84,168.85,362900.0,136.8202,136.8364,136.7716,136.7797,362900.0
2013-08-12 14:15:00,168.85,168.9,168.84,168.9,195100.0,136.7797,136.8202,136.7716,136.8202,195100.0
2013-08-12 14:20:00,168.89,168.93,168.88,168.9,296600.0,136.8121,136.8445,136.804,136.8202,296600.0
2013-08-12 14:25:00,168.91,168.93,168.84,168.87,329300.0,136.8283,136.8445,136.7716,136.7959,329300.0
2013-08-12 14:30:00,168.87,168.9,168.8,168.82,530700.0,136.7959,136.8202,136.7392,136.7554,530700.0
2013-08-12 14:35:00,168.82,168.89,168.8,168.87,362800.0,136.7554,136.8121,136.7392,136.7959,362800.0
2013-08-12 14:40:00,168.87,168.89,168.82,168.87,309000.0,136.7959,136.8121,136.7554,136.7959,309000.0
2013-08-12 14:45:00,168.88,168.98,168.86,168.97,416400.0,136.804,136.885,136.7878,136.8769,416400.0
2013-08-12 14:50:00,168.98,168.98,168.89,168.94,499600.0,136.885,136.885,136.8121,136.8526,499600.0
2013-08-12 14:55:00,168.94,169.0,168.9,169.0,394000.0,136.8526,136.9012,136.8202,136.9012,394000.0
2013-08-12 15:00:00,169.0,169.0,168.91,168.93,447300.0,136.9012,136.9012,136.8283,136.8445,447300.0
2013-08-12 15:05:00,168.94,168.95,168.89,168.94,591800.0,136.8526,136.8607,136.8121,136.8526,591800.0
2013-08-12 15:10:00,168.94,169.09,168.94,169.08,897100.0,136.8526,136.9741,136.8526,136.966,897100.0
2013-08-12 15:15:00,169.08,169.1,169.01,169.03,437200.0,136.966,136.9822,136.9093,136.9255,437200.0
2013-08-12 15:20:00,169.03,169.15,169.02,169.12,951700.0,136.9255,137.0227,136.9174,136.9984,951700.0
2013-08-12 15:25:00,169.13,169.14,169.04,169.06,397700.0,137.0065,137.0146,136.9336,136.9498,397700.0
2013-08-12 15:30:00,169.06,169.12,169.04,169.08,415600.0,136.9498,136.9984,136.9336,136.966,415600.0
2013-08-12 15:35:00,169.08,169.17,169.07,169.15,656200.0,136.966,137.0389,136.9579,137.0227,656200.0
2013-08-12 15:40:00,169.15,169.2,169.1,169.14,645000.0,137.0227,137.0633,136.9822,137.0146,645000.0
2013-08-12 15:45:00,169.14,169.24,169.12,169.16,1158200.0,137.0146,137.0957,136.9984,137.0308,1158200.0
2013-08-12 15:50:00,169.15,169.17,169.05,169.1,1122000.0,137.0227,137.0389,136.9417,136.9822,1122000.0
2013-08-12 15:55:00,169.1,169.16,169.05,169.11,2384500.0,136.9822,137.0308,136.9417,136.9903,2384500.0
2013-08-13 09:30:00,169.41,169.48,169.25,169.48,2188100.0,137.2334,137.2901,137.1038,137.2901,2188100.0
2013-08-13 09:35:00,169.47,169.5,169.24,169.25,1746600.0,137.282,137.3063,137.0957,137.1038,1746600.0
2013-08-13 09:40:00,169.25,169.28,169.12,169.25,1790700.0,137.1038,137.1281,136.9984,137.1038,1790700.0
2013-08-13 09:45:00,169.24,169.34,169.2,169.26,1122300.0,137.0957,137.1767,137.0633,137.1119,1122300.0
2013-08-13 09:50:00,169.26,169.28,169.06,169.1,1451300.0,137.1119,137.1281,136.9498,136.9822,1451300.0
2013-08-13 09:55:00,169.1,169.13,168.99,169.09,1423600.0,136.9822,137.0065,136.8931,136.9741,1423600.0
2013-08-13 10:00:00,169.09,169.1,168.7,168.74,3638200.0,136.9741,136.9822,136.6582,136.6906,3638200.0
2013-08-13 10:05:00,168.73,168.74,168.56,168.71,2545200.0,136.6825,136.6906,136.5448,136.6663,2545200.0
2013-08-13 10:10:00,168.7,168.74,168.61,168.67,1181300.0,136.6582,136.6906,136.5853,136.6339,1181300.0
2013-08-13 10:15:00,168.67,168.68,168.41,168.58,2191600.0,136.6339,136.642,136.4233,136.561,2191600.0
2013-08-13 10:20:00,168.58,168.64,168.49,168.58,858800.0,136.561,136.6096,136.4881,136.561,858800.0
2013-08-13 10:25:00,168.58,168.7,168.51,168.67,1020500.0,136.561,136.6582,136.5043,136.6339,1020500.0
2013-08-13 10:30:00,168.66,168.67,168.52,168.63,1256700.0,136.6258,136.6339,136.5124,136.6015,1256700.0
2013-08-13 10:35:00,168.62,168.71,168.56,168.7,803000.0,136.5934,136.6663,136.5448,136.6582,803000.0
2013-08-13 10:40:00,168.7,168.81,168.69,168.8,1243100.0,136.6582,136.7473,136.6501,136.7392,1243100.0
2013-08-13 10:45:00,168.79,168.86,168.69,168.77,932600.0,136.7311,136.7878,136.6501,136.7149,932600.0
2013-08-13 10:50:00,168.76,168.79,168.54,168.55,897600.0,136.7068,136.7311,136.5286,136.5367,897600.0
2013-08-13 10:55:00,168.55,168.67,168.48,168.64,1137500.0,136.5367,136.6339,136.48,136.6096,1137500.0
2013-08-13 11:00:00,168.64,168.82,168.6,168.8,780400.0,136.6096,136.7554,136.5772,136.7392,780400.0
2013-08-13 11:05:00,168.79,168.82,168.71,168.81,815300.0,136.7311,136.7554,136.6663,136.7473,815300.0
2013-08-13 11:10:00,168.81,168.84,168.74,168.78,610300.0,136.7473,136.7716,136.6906,136.723,610300.0
2013-08-13 11:15:00,168.78,168.86,168.69,168.85,694100.0,136.723,136.7878,136.6501,136.7797,694100.0
2013-08-13 11:20:00,168.85,168.95,168.81,168.94,646800.0,136.7797,136.8607,136.7473,136.8526,646800.0
2013-08-13 11:25:00,168.93,168.97,168.91,168.95,522000.0,136.8445,136.8769,136.8283,136.8607,522000.0
2013-08-13 11:30:00,168.96,169.09,168.95,169.06,1064000.0,136.8688,136.9741,136.8607,136.9498,1064000.0
2013-08-13 11:35:00,169.06,169.08,168.97,168.98,497900.0,136.9498,136.966,136.8769,136.885,497900.0
2013-08-13 11:40:00,168.99,169.03,168.94,168.99,456400.0,136.8931,136.9255,136.8526,136.8931,456400.0
2013-08-13 11:45:00,168.99,169.06,168.99,169.04,337100.0,136.8931,136.9498,136.8931,136.9336,337100.0
2013-08-13 11:50:00,169.04,169.04,168.95,168.96,413500.0,136.9336,136.9336,136.8607,136.8688,413500.0
2013-08-13 11:55:00,168.97,169.0,168.94,168.94,324800.0,136.8769,136.9012,136.8526,136.8526,324800.0
2013-08-13 12:00:00,168.94,168.96,168.86,168.89,725500.0,136.8526,136.8688,136.7878,136.8121,725500.0
2013-08-13 12:05:00,168.9,168.94,168.86,168.94,259400.0,136.8202,136.8526,136.7878,136.8526,259400.0
2013-08-13 12:10:00,168.93,169.03,168.93,169.02,485400.0,136.8445,136.9255,136.8445,136.9174,485400.0
2013-08-13 12:15:00,169.02,169.18,168.97,169.16,707500.0,136.9174,137.0471,136.8769,137.0308,707500.0
2013-08-13 12:20:00,169.15,169.24,169.15,169.16,598400.0,137.0227,137.0957,137.0227,137.0308,598400.0
2013-08-13 12:25:00,169.17,169.35,169.17,169.33,1046600.0,137.0389,137.1848,137.0389,137.1686,1046600.0
2013-08-13 12:30:00,169.32,169.47,169.32,169.39,1172500.0,137.1605,137.282,137.1605,137.2172,1172500.0
2013-08-13 12:35:00,169.4,169.44,169.39,169.44,696400.0,137.2253,137.2577,137.2172,137.2577,696400.0
2013-08-13 12:40:00,169.44,169.52,169.4,169.43,998100.0,137.2577,137.3225,137.2253,137.2496,998100.0
2013-08-13 12:45:00,169.43,169.59,169.43,169.54,947700.0,137.2496,137.3792,137.2496,137.3387,947700.0
2013-08-13 12:50:00,169.54,169.63,169.54,169.6,949700.0,137.3387,137.4116,137.3387,137.3873,949700.0
2013-08-13 12:55:00,169.6,169.64,169.51,169.53,480300.0,137.3873,137.4197,137.3144,137.3306,480300.0
2013-08-13 13:00:00,169.53,169.61,169.49,169.56,745800.0,137.3306,137.3954,137.2982,137.3549,745800.0
2013-08-13 13:05:00,169.55,169.64,169.52,169.63,295100.0,137.3468,137.4197,137.3225,137.4116,295100.0
2013-08-13 13:10:00,169.62,169.75,169.6,169.71,1076500.0,137.4035,137.5088,137.3873,137.4764,1076500.0
2013-08-13 13:15:00,169.72,169.76,169.65,169.7,615600.0,137.4845,137.5169,137.4278,137.4683,615600.0
2013-08-13 13:20:00,169.7,169.84,169.7,169.73,1092000.0,137.4683,137.5817,137.4683,137.4926,1092000.0
2013-08-13 13:25:00,169.73,169.9,169.73,169.81,766900.0,137.4926,137.6303,137.4926,137.5574,766900.0
2013-08-13 13:30:00,169.82,169.84,169.74,169.76,593300.0,137.5655,137.5817,137.5007,137.5169,593300.0
2013-08-13 13:35:00,169.75,169.77,169.68,169.72,707000.0,137.5088,137.525,137.4521,137.4845,707000.0
2013-08-13 13:40:00,169.73,169.74,169.64,169.66,562400.0,137.4926,137.5007,137.4197,137.4359,562400.0
2013-08-13 13:45:00,169.66,169.7,169.64,169.69,552400.0,137.4359,137.4683,137.4197,137.4602,552400.0
2013-08-13 13:50:00,169.69,169.7,169.64,169.66,321500.0,137.4602,137.4683,137.4197,137.4359,321500.0
2013-08-13 13:55:00,169.65,169.73,169.63,169.65,530900.0,137.4278,137.4926,137.4116,137.4278,530900.0
2013-08-13 14:00:00,169.65,169.7,169.63,169.65,493500.0,137.4278,137.4683,137.4116,137.4278,493500.0
2013-08-13 14:05:00,169.65,169.7,169.61,169.69,323600.0,137.4278,137.4683,137.3954,137.4602,323600.0
2013-08-13 14:10:00,169.7,169.7,169.63,169.66,368400.0,137.4683,137.4683,137.4116,137.4359,368400.0
2013-08-13 14:15:00,169.67,169.69,169.64,169.68,218500.0,137.444,137.4602,137.4197,137.4521,218500.0
2013-08-13 14:20:00,169.67,169.79,169.65,169.78,554200.0,137.444,137.5412,137.4278,137.5331,554200.0
2013-08-13 14:25:00,169.79,169.8,169.7,169.74,582300.0,137.5412,137.5493,137.4683,137.5007,582300.0
2013-08-13 14:30:00,169.75,169.76,169.58,169.58,1383500.0,137.5088,137.5169,137.3711,137.3711,1383500.0
2013-08-13 14:35:00,169.59,169.6,169.52,169.54,1077100.0,137.3792,137.3873,137.3225,137.3387,1077100.0
2013-08-13 14:40:00,169.54,169.62,169.52,169.61,723200.0,137.3387,137.4035,137.3225,137.3954,723200.0
2013-08-13 14:45:00,169.62,169.65,169.54,169.57,729200.0,137.4035,137.4278,137.3387,137.363,729200.0
2013-08-13 14:50:00,169.57,169.63,169.54,169.62,473000.0,137.363,137.4116,137.3387,137.4035,473000.0
2013-08-13 14:55:00,169.62,169.7,169.56,169.67,836500.0,137.4035,137.4683,137.3549,137.444,836500.0
2013-08-13 15:00:00,169.67,169.76,169.66,169.71,684500.0,137.444,137.5169,137.4359,137.4764,684500.0
2013-08-13 15:05:00,169.71,169.73,169.66,169.68,551400.0,137.4764,137.4926,137.4359,137.4521,551400.0
2013-08-13 15:10:00,169.68,169.76,169.66,169.69,793000.0,137.4521,137.5169,137.4359,137.4602,793000.0
2013-08-13 15:15:00,169.68,169.71,169.59,169.7,790000.0,137.4521,137.4764,137.3792,137.4683,790000.0
2013-08-13 15:20:00,169.7,169.83,169.67,169.78,713700.0,137.4683,137.5736,137.444,137.5331,713700.0
2013-08-13 15:25:00,169.77,169.82,169.76,169.77,365000.0,137.525,137.5655,137.5169,137.525,365000.0
2013-08-13 15:30:00,169.76,169.8,169.75,169.8,528000.0,137.5169,137.5493,137.5088,137.5493,528000.0
2013-08-13 15:35:00,169.8,169.81,169.69,169.7,938800.0,137.5493,137.5574,137.4602,137.4683,938800.0
2013-08-13 15:40:00,169.7,169.71,169.58,169.62,1072600.0,137.4683,137.4764,137.3711,137.4035,1072600.0
2013-08-13 15:45:00,169.62,169.67,169.59,169.6,1138700.0,137.4035,137.444,137.3792,137.3873,1138700.0
2013-08-13 15:50:00,169.59,169.66,169.55,169.62,1739100.0,137.3792,137.4359,137.3468,137.4035,1739100.0
2013-08-13 15:55:00,169.62,169.65,169.56,169.61,3027800.0,137.4035,137.4278,137.3549,137.3954,3027800.0
2013-08-14 09:30:00,169.53,169.8,169.52,169.62,2262000.0,137.3306,137.5493,137.3225,137.4035,2262000.0
2013-08-14 09:35:00,169.61,169.65,169.42,169.56,1909500.0,137.3954,137.4278,137.2415,137.3549,1909500.0
2013-08-14 09:40:00,169.57,169.57,169.34,169.43,1441100.0,137.363,137.363,137.1767,137.2496,1441100.0
2013-08-14 09:45:00,169.42,169.62,169.35,169.54,1481500.0,137.2415,137.4035,137.1848,137.3387,1481500.0
2013-08-14 09:50:00,169.53,169.58,169.4,169.5,822400.0,137.3306,137.3711,137.2253,137.3063,822400.0
2013-08-14 09:55:00,169.5,169.61,169.42,169.58,705000.0,137.3063,137.3954,137.2415,137.3711,705000.0
2013-08-14 10:00:00,169.59,169.67,169.5,169.61,1032500.0,137.3792,137.444,137.3063,137.3954,1032500.0
2013-08-14 10:05:00,169.61,169.61,169.36,169.43,1332500.0,137.3954,137.3954,137.1929,137.2496,1332500.0
2013-08-14 10:10:00,169.42,169.42,169.17,169.26,1456100.0,137.2415,137.2415,137.0389,137.1119,1456100.0
2013-08-14 10:15:00,169.27,169.31,169.19,169.28,820200.0,137.12,137.1524,137.0552,137.1281,820200.0
2013-08-14 10:20:00,169.28,169.45,169.2,169.44,988600.0,137.1281,137.2658,137.0633,137.2577,988600.0
2013-08-14 10:25:00,169.45,169.46,169.32,169.33,847500.0,137.2658,137.2739,137.1605,137.1686,847500.0
2013-08-14 10:30:00,169.33,169.46,169.32,169.38,669900.0,137.1686,137.2739,137.1605,137.2091,669900.0
2013-08-14 10:35:00,169.38,169.41,169.2,169.22,832700.0,137.2091,137.2334,137.0633,137.0795,832700.0
2013-08-14 10:40:00,169.22,169.25,169.06,169.14,830600.0,137.0795,137.1038,136.9498,137.0146,830600.0
2013-08-14 10:45:00,169.15,169.15,168.86,168.96,1405100.0,137.0227,137.0227,136.7878,136.8688,1405100.0
2013-08-14 10:50:00,168.96,169.02,168.89,168.98,806500.0,136.8688,136.9174,136.8121,136.885,806500.0
2013-08-14 10:55:00,168.99,169.1,168.95,169.06,717900.0,136.8931,136.9822,136.8607,136.9498,717900.0
2013-08-14 11:00:00,169.05,169.09,168.95,169.03,1005800.0,136.9417,136.9741,136.8607,136.9255,1005800.0
2013-08-14 11:05:00,169.03,169.1,169.0,169.08,804000.0,136.9255,136.9822,136.9012,136.966,804000.0
2013-08-14 11:10:00,169.08,169.08,168.91,168.98,934100.0,136.966,136.966,136.8283,136.885,934100.0
2013-08-14 11:15:00,168.97,169.13,168.87,169.1,1096000.0,136.8769,137.0065,136.7959,136.9822,1096000.0
2013-08-14 11:20:00,169.1,169.12,169.03,169.03,687000.0,136.9822,136.9984,136.9255,136.9255,687000.0
2013-08-14 11:25:00,169.04,169.12,168.97,169.12,888800.0,136.9336,136.9984,136.8769,136.9984,888800.0
2013-08-14 11:30:00,169.12,169.19,169.08,169.15,971400.0,136.9984,137.0552,136.966,137.0227,971400.0
2013-08-14 11:35:00,169.15,169.17,169.08,169.15,515800.0,137.0227,137.0389,136.966,137.0227,515800.0
2013-08-14 11:40:00,169.15,169.22,169.13,169.15,421100.0,137.0227,137.0795,137.0065,137.0227,421100.0
2013-08-14 11:45:00,169.14,169.19,169.0,169.08,515400.0,137.0146,137.0552,136.9012,136.966,515400.0
2013-08-14 11:50:00,169.07,169.14,168.98,169.02,543200.0,136.9579,137.0146,136.885,136.9174,543200.0
2013-08-14 11:55:00,169.01,169.09,168.86,168.98,1346500.0,136.9093,136.9741,136.7878,136.885,1346500.0
2013-08-14 12:00:00,168.98,169.07,168.95,169.06,361100.0,136.885,136.9579,136.8607,136.9498,361100.0
2013-08-14 12:05:00,169.06,169.12,169.0,169.01,594900.0,136.9498,136.9984,136.9012,136.9093,594900.0
2013-08-14 12:10:00,169.02,169.06,168.96,169.05,634700.0,136.9174,136.9498,136.8688,136.9417,634700.0
2013-08-14 12:15:00,169.04,169.15,169.03,169.13,886500.0,136.9336,137.0227,136.9255,137.0065,886500.0
2013-08-14 12:20:00,169.13,169.13,168.96,169.02,455300.0,137.0065,137.0065,136.8688,136.9174,455300.0
2013-08-14 12:25:00,169.03,169.24,168.99,169.23,825600.0,136.9255,137.0957,136.8931,137.0876,825600.0
2013-08-14 12:30:00,169.23,169.27,169.14,169.17,861300.0,137.0876,137.12,137.0146,137.0389,861300.0
2013-08-14 12:35:00,169.17,169.18,169.06,169.09,426800.0,137.0389,137.0471,136.9498,136.9741,426800.0
2013-08-14 12:40:00,169.09,169.16,169.05,169.14,394000.0,136.9741,137.0308,136.9417,137.0146,394000.0
2013-08-14 12:45:00,169.14,169.15,169.05,169.11,357900.0,137.0146,137.0227,136.9417,136.9903,357900.0
2013-08-14 12:50:00,169.1,169.11,169.02,169.02,384900.0,136.9822,136.9903,136.9174,136.9174,384900.0
2013-08-14 12:55:00,169.02,169.09,169.01,169.02,443300.0,136.9174,136.9741,136.9093,136.9174,443300.0
2013-08-14 13:00:00,169.02,169.11,168.97,169.11,424800.0,136.9174,136.9903,136.8769,136.9903,424800.0
2013-08-14 13:05:00,169.11,169.16,169.08,169.15,265500.0,136.9903,137.0308,136.966,137.0227,265500.0
2013-08-14 13:10:00,169.15,169.16,168.99,169.03,282900.0,137.0227,137.0308,136.8931,136.9255,282900.0
2013-08-14 13:15:00,169.03,169.09,168.99,169.08,588800.0,136.9255,136.9741,136.8931,136.966,588800.0
2013-08-14 13:20:00,169.08,169.09,169.01,169.07,323700.0,136.966,136.9741,136.9093,136.9579,323700.0
2013-08-14 13:25:00,169.07,169.08,168.98,168.99,479500.0,136.9579,136.966,136.885,136.8931,479500.0
2013-08-14 13:30:00,168.98,168.98,168.7,168.79,1688500.0,136.885,136.885,136.6582,136.7311,1688500.0
2013-08-14 13:35:00,168.79,168.98,168.72,168.88,1462000.0,136.7311,136.885,136.6744,136.804,1462000.0
2013-08-14 13:40:00,168.87,168.97,168.84,168.87,853200.0,136.7959,136.8769,136.7716,136.7959,853200.0
2013-08-14 13:45:00,168.86,168.88,168.76,168.81,840900.0,136.7878,136.804,136.7068,136.7473,840900.0
2013-08-14 13:50:00,168.83,168.96,168.83,168.88,500500.0,136.7635,136.8688,136.7635,136.804,500500.0
2013-08-14 13:55:00,168.88,168.92,168.76,168.9,719400.0,136.804,136.8364,136.7068,136.8202,719400.0
2013-08-14 14:00:00,168.9,169.0,168.88,168.95,788000.0,136.8202,136.9012,136.804,136.8607,788000.0
2013-08-14 14:05:00,168.95,169.02,168.94,169.01,570800.0,136.8607,136.9174,136.8526,136.9093,570800.0
2013-08-14 14:10:00,169.0,169.01,168.85,168.88,413700.0,136.9012,136.9093,136.7797,136.804,413700.0
2013-08-14 14:15:00,168.88,168.93,168.82,168.82,231400.0,136.804,136.8445,136.7554,136.7554,231400.0
2013-08-14 14:20:00,168.83,168.85,168.72,168.8,671100.0,136.7635,136.7797,136.6744,136.7392,671100.0
2013-08-14 14:25:00,168.81,168.89,168.81,168.84,329700.0,136.7473,136.8121,136.7473,136.7716,329700.0
2013-08-14 14:30:00,168.84,168.96,168.8,168.87,569300.0,136.7716,136.8688,136.7392,136.7959,569300.0
2013-08-14 14:35:00,168.87,168.95,168.79,168.94,431200.0,136.7959,136.8607,136.7311,136.8526,431200.0
2013-08-14 14:40:00,168.95,168.96,168.85,168.89,511100.0,136.8607,136.8688,136.7797,136.8121,511100.0
2013-08-14 14:45:00,168.89,169.04,168.87,168.97,605300.0,136.8121,136.9336,136.7959,136.8769,605300.0
2013-08-14 14:50:00,168.98,169.01,168.89,168.9,448600.0,136.885,136.9093,136.8121,136.8202,448600.0
2013-08-14 14:55:00,168.9,168.97,168.88,168.95,719400.0,136.8202,136.8769,136.804,136.8607,719400.0
2013-08-14 15:00:00,168.95,169.0,168.84,168.86,670900.0,136.8607,136.9012,136.7716,136.7878,670900.0
2013-08-14 15:05:00,168.86,168.97,168.85,168.96,596200.0,136.7878,136.8769,136.7797,136.8688,596200.0
2013-08-14 15:10:00,168.96,169.14,168.95,169.12,1085800.0,136.8688,137.0146,136.8607,136.9984,1085800.0
2013-08-14 15:15:00,169.12,169.2,169.04,169.04,1169400.0,136.9984,137.0633,136.9336,136.9336,1169400.0
2013-08-14 15:20:00,169.04,169.08,168.96,169.01,774100.0,136.9336,136.966,136.8688,136.9093,774100.0
2013-08-14 15:25:00,169.02,169.06,168.99,169.0,615500.0,136.9174,136.9498,136.8931,136.9012,615500.0
2013-08-14 15:30:00,169.0,169.01,168.83,168.84,953100.0,136.9012,136.9093,136.7635,136.7716,953100.0
2013-08-14 15:35:00,168.84,168.93,168.83,168.9,682000.0,136.7716,136.8445,136.7635,136.8202,682000.0
2013-08-14 15:40:00,168.9,168.92,168.84,168.9,424500.0,136.8202,136.8364,136.7716,136.8202,424500.0
2013-08-14 15:45:00,168.89,168.93,168.81,168.85,1111400.0,136.8121,136.8445,136.7473,136.7797,1111400.0
2013-08-14 15:50:00,168.85,168.93,168.83,168.87,1147200.0,136.7797,136.8445,136.7635,136.7959,1147200.0
2013-08-14 15:55:00,168.86,168.89,168.71,168.74,4664900.0,136.7878,136.8121,136.6663,136.6906,4664900.0
2013-08-15 09:30:00,167.42,167.43,167.11,167.23,5478700.0,135.6213,135.6294,135.3702,135.4674,5478700.0
2013-08-15 09:35:00,167.23,167.34,167.08,167.12,3671800.0,135.4674,135.5565,135.3459,135.3783,3671800.0
2013-08-15 09:40:00,167.12,167.19,166.94,167.16,2983900.0,135.3783,135.435,135.2325,135.4107,2983900.0
2013-08-15 09:45:00,167.15,167.19,166.79,166.82,2387100.0,135.4026,135.435,135.111,135.1353,2387100.0
2013-08-15 09:50:00,166.81,166.83,166.68,166.7,3208400.0,135.1272,135.1434,135.0219,135.0381,3208400.0
2013-08-15 09:55:00,166.69,166.7,166.55,166.62,2778900.0,135.03,135.0381,134.9166,134.9733,2778900.0
2013-08-15 10:00:00,166.62,166.77,166.54,166.73,3601200.0,134.9733,135.0948,134.9085,135.0624,3601200.0
2013-08-15 10:05:00,166.73,166.75,166.34,166.38,4255100.0,135.0624,135.0786,134.7465,134.7789,4255100.0
2013-08-15 10:10:00,166.38,166.41,166.17,166.28,4010500.0,134.7789,134.8032,134.6088,134.6979,4010500.0
2013-08-15 10:15:00,166.28,166.44,166.21,166.43,3018700.0,134.6979,134.8275,134.6412,134.8194,3018700.0
2013-08-15 10:20:00,166.43,166.56,166.4,166.55,2450500.0,134.8194,134.9247,134.7951,134.9166,2450500.0
2013-08-15 10:25:00,166.55,166.7,166.5,166.62,2746800.0,134.9166,135.0381,134.8761,134.9733,2746800.0
2013-08-15 10:30:00,166.62,166.66,166.45,166.58,1958800.0,134.9733,135.0057,134.8356,134.9409,1958800.0
2013-08-15 10:35:00,166.59,166.7,166.56,166.65,1265200.0,134.949,135.0381,134.9247,134.9976,1265200.0
2013-08-15 10:40:00,166.64,166.64,166.46,166.56,1504400.0,134.9895,134.9895,134.8437,134.9247,1504400.0
2013-08-15 10:45:00,166.56,166.61,166.36,166.44,1077700.0,134.9247,134.9652,134.7627,134.8275,1077700.0
2013-08-15 10:50:00,166.45,166.45,166.32,166.4,1397600.0,134.8356,134.8356,134.7303,134.7951,1397600.0
2013-08-15 10:55:00,166.4,166.42,166.23,166.4,1561900.0,134.7951,134.8113,134.6574,134.7951,1561900.0
2013-08-15 11:00:00,166.4,166.5,166.39,166.47,1135800.0,134.7951,134.8761,134.787,134.8518,1135800.0
2013-08-15 11:05:00,166.46,166.56,166.38,166.55,1322200.0,134.8437,134.9247,134.7789,134.9166,1322200.0
2013-08-15 11:10:00,166.54,166.74,166.54,166.61,1787300.0,134.9085,135.0705,134.9085,134.9652,1787300.0
2013-08-15 11:15:00,166.61,166.78,166.61,166.72,1618000.0,134.9652,135.1029,134.9652,135.0543,1618000.0
2013-08-15 11:20:00,166.71,166.82,166.64,166.82,1035200.0,135.0462,135.1353,134.9895,135.1353,1035200.0
2013-08-15 11:25:00,166.82,166.89,166.79,166.83,1179900.0,135.1353,135.192,135.111,135.1434,1179900.0
2013-08-15 11:30:00,166.83,166.92,166.81,166.82,869800.0,135.1434,135.2163,135.1272,135.1353,869800.0
2013-08-15 11:35:00,166.82,166.95,166.82,166.94,832000.0,135.1353,135.2406,135.1353,135.2325,832000.0
2013-08-15 11:40:00,166.93,166.96,166.85,166.86,947000.0,135.2244,135.2487,135.1596,135.1677,947000.0
2013-08-15 11:45:00,166.86,166.98,166.86,166.97,740300.0,135.1677,135.2649,135.1677,135.2568,740300.0
2013-08-15 11:50:00,166.97,166.99,166.82,166.86,1039700.0,135.2568,135.273,135.1353,135.1677,1039700.0
2013-08-15 11:55:00,166.87,166.91,166.74,166.75,1227900.0,135.1758,135.2082,135.0705,135.0786,1227900.0
2013-08-15 12:00:00,166.75,166.81,166.72,166.74,693200.0,135.0786,135.1272,135.0543,135.0705,693200.0
2013-08-15 12:05:00,166.75,166.83,166.67,166.81,766400.0,135.0786,135.1434,135.0138,135.1272,766400.0
2013-08-15 12:10:00,166.81,166.85,166.78,166.82,352500.0,135.1272,135.1596,135.1029,135.1353,352500.0
2013-08-15 12:15:00,166.83,166.95,166.79,166.93,585700.0,135.1434,135.2406,135.111,135.2244,585700.0
2013-08-15 12:20:00,166.94,166.99,166.91,166.93,918900.0,135.2325,135.273,135.2082,135.2244,918900.0
2013-08-15 12:25:00,166.93,166.94,166.85,166.89,520900.0,135.2244,135.2325,135.1596,135.192,520900.0
2013-08-15 12:30:00,166.88,167.04,166.88,166.89,1284700.0,135.1839,135.3135,135.1839,135.192,1284700.0
2013-08-15 12:35:00,166.89,166.89,166.72,166.77,914300.0,135.192,135.192,135.0543,135.0948,914300.0
2013-08-15 12:40:00,166.77,166.85,166.73,166.77,319000.0,135.0948,135.1596,135.0624,135.0948,319000.0
2013-08-15 12:45:00,166.78,166.8,166.65,166.67,822400.0,135.1029,135.1191,134.9976,135.0138,822400.0
2013-08-15 12:50:00,166.67,166.81,166.66,166.78,467700.0,135.0138,135.1272,135.0057,135.1029,467700.0
2013-08-15 12:55:00,166.77,166.8,166.66,166.67,411000.0,135.0948,135.1191,135.0057,135.0138,411000.0
2013-08-15 13:00:00,166.67,166.75,166.63,166.64,567800.0,135.0138,135.0786,134.9814,134.9895,567800.0
2013-08-15 13:05:00,166.64,166.65,166.52,166.58,900100.0,134.9895,134.9976,134.8923,134.9409,900100.0
2013-08-15 13:10:00,166.58,166.58,166.29,166.44,1744700.0,134.9409,134.9409,134.706,134.8275,1744700.0
2013-08-15 13:15:00,166.44,166.51,166.27,166.43,1854800.0,134.8275,134.8842,134.6898,134.8194,1854800.0
2013-08-15 13:20:00,166.42,166.52,166.33,166.38,1139700.0,134.8113,134.8923,134.7384,134.7789,1139700.0
2013-08-15 13:25:00,166.38,166.44,166.32,166.36,712700.0,134.7789,134.8275,134.7303,134.7627,712700.0
2013-08-15 13:30:00,166.36,166.5,166.34,166.5,779900.0,134.7627,134.8761,134.7465,134.8761,779900.0
2013-08-15 13:35:00,166.5,166.58,166.44,166.46,757900.0,134.8761,134.9409,134.8275,134.8437,757900.0
2013-08-15 13:40:00,166.46,166.57,166.46,166.56,586500.0,134.8437,134.9328,134.8437,134.9247,586500.0
2013-08-15 13:45:00,166.56,166.65,166.55,166.58,814400.0,134.9247,134.9976,134.9166,134.9409,814400.0
2013-08-15 13:50:00,166.58,166.59,166.44,166.45,523000.0,134.9409,134.949,134.8275,134.8356,523000.0
2013-08-15 13:55:00,166.46,166.52,166.43,166.48,799400.0,134.8437,134.8923,134.8194,134.8599,799400.0
2013-08-15 14:00:00,166.47,166.54,166.32,166.39,1011800.0,134.8518,134.9085,134.7303,134.787,1011800.0
2013-08-15 14:05:00,166.4,166.44,166.24,166.32,1262000.0,134.7951,134.8275,134.6655,134.7303,1262000.0
2013-08-15 14:10:00,166.32,166.36,166.1,166.16,2968600.0,134.7303,134.7627,134.552,134.6006,2968600.0
2013-08-15 14:15:00,166.16,166.29,166.09,166.29,1305600.0,134.6006,134.706,134.5439,134.706,1305600.0
2013-08-15 14:20:00,166.29,166.46,166.23,166.42,941100.0,134.706,134.8437,134.6574,134.8113,941100.0
2013-08-15 14:25:00,166.42,166.64,166.42,166.54,1640600.0,134.8113,134.9895,134.8113,134.9085,1640600.0
2013-08-15 14:30:00,166.53,166.7,166.53,166.63,1449800.0,134.9004,135.0381,134.9004,134.9814,1449800.0
2013-08-15 14:35:00,166.62,166.74,166.56,166.6,862600.0,134.9733,135.0705,134.9247,134.9571,862600.0
2013-08-15 14:40:00,166.59,166.68,166.55,166.65,506000.0,134.949,135.0219,134.9166,134.9976,506000.0
2013-08-15 14:45:00,166.65,166.73,166.54,166.56,698700.0,134.9976,135.0624,134.9085,134.9247,698700.0
2013-08-15 14:50:00,166.54,166.6,166.43,166.55,1310900.0,134.9085,134.9571,134.8194,134.9166,1310900.0
2013-08-15 14:55:00,166.55,166.59,166.5,166.52,548100.0,134.9166,134.949,134.8761,134.8923,548100.0
2013-08-15 15:00:00,166.52,166.56,166.37,166.42,929200.0,134.8923,134.9247,134.7708,134.8113,929200.0
2013-08-15 15:05:00,166.42,166.55,166.4,166.44,1026700.0,134.8113,134.9166,134.7951,134.8275,1026700.0
2013-08-15 15:10:00,166.44,166.48,166.25,166.29,1248300.0,134.8275,134.8599,134.6736,134.706,1248300.0
2013-08-15 15:15:00,166.29,166.34,166.19,166.22,1106700.0,134.706,134.7465,134.625,134.6493,1106700.0
2013-08-15 15:20:00,166.22,166.32,166.19,166.31,2004900.0,134.6493,134.7303,134.625,134.7222,2004900.0
2013-08-15 15:25:00,166.31,166.38,166.24,166.32,1575100.0,134.7222,134.7789,134.6655,134.7303,1575100.0
2013-08-15 15:30:00,166.32,166.48,166.32,166.36,1886300.0,134.7303,134.8599,134.7303,134.7627,1886300.0
2013-08-15 15:35:00,166.35,166.43,166.33,166.37,1194600.0,134.7546,134.8194,134.7384,134.7708,1194600.0
2013-08-15 15:40:00,166.37,166.44,166.29,166.42,1384400.0,134.7708,134.8275,134.706,134.8113,1384400.0
2013-08-15 15:45:00,166.43,166.6,166.42,166.49,1941400.0,134.8194,134.9571,134.8113,134.868,1941400.0
2013-08-15 15:50:00,166.5,166.56,166.43,166.44,2240600.0,134.8761,134.9247,134.8194,134.8275,2240600.0
2013-08-15 15:55:00,166.45,166.5,166.34,166.35,7313500.0,134.8356,134.8761,134.7465,134.7546,7313500.0
2013-08-16 09:30:00,166.06,166.15,165.97,166.0,3355800.0,134.5196,134.5925,134.4467,134.471,3355800.0
2013-08-16 09:35:00,166.0,166.18,165.87,166.16,2695600.0,134.471,134.6169,134.3657,134.6006,2695600.0
2013-08-16 09:40:00,166.16,166.24,166.03,166.08,2664200.0,134.6006,134.6655,134.4953,134.5358,2664200.0
2013-08-16 09:45:00,166.07,166.31,166.02,166.28,2122800.0,134.5277,134.7222,134.4872,134.6979,2122800.0
2013-08-16 09:50:00,166.28,166.38,166.25,166.35,1383200.0,134.6979,134.7789,134.6736,134.7546,1383200.0
2013-08-16 09:55:00,166.36,166.36,166.13,166.31,2086700.0,134.7627,134.7627,134.5763,134.7222,2086700.0
2013-08-16 10:00:00,166.32,166.39,166.07,166.35,1765000.0,134.7303,134.787,134.5277,134.7546,1765000.0
2013-08-16 10:05:00,166.36,166.52,166.3,166.43,1710700.0,134.7627,134.8923,134.7141,134.8194,1710700.0
2013-08-16 10:10:00,166.42,166.5,166.35,166.37,1140800.0,134.8113,134.8761,134.7546,134.7708,1140800.0
2013-08-16 10:15:00,166.37,166.4,166.23,166.25,1212700.0,134.7708,134.7951,134.6574,134.6736,1212700.0
2013-08-16 10:20:00,166.25,166.27,166.14,166.15,1266600.0,134.6736,134.6898,134.5844,134.5925,1266600.0
2013-08-16 10:25:00,166.16,166.35,166.08,166.34,1294800.0,134.6006,134.7546,134.5358,134.7465,1294800.0
2013-08-16 10:30:00,166.35,166.4,166.19,166.36,1045200.0,134.7546,134.7951,134.625,134.7627,1045200.0
2013-08-16 10:35:00,166.35,166.57,166.35,166.53,1391700.0,134.7546,134.9328,134.7546,134.9004,1391700.0
2013-08-16 10:40:00,166.53,166.55,166.39,166.42,706200.0,134.9004,134.9166,134.787,134.8113,706200.0
2013-08-16 10:45:00,166.43,166.61,166.42,166.59,906700.0,134.8194,134.9652,134.8113,134.949,906700.0
2013-08-16 10:50:00,166.59,166.62,166.51,166.62,1153600.0,134.949,134.9733,134.8842,134.9733,1153600.0
2013-08-16 10:55:00,166.61,166.63,166.54,166.55,719000.0,134.9652,134.9814,134.9085,134.9166,719000.0
2013-08-16 11:00:00,166.55,166.63,166.5,166.59,882800.0,134.9166,134.9814,134.8761,134.949,882800.0
2013-08-16 11:05:00,166.6,166.62,166.4,166.4,806000.0,134.9571,134.9733,134.7951,134.7951,806000.0
2013-08-16 11:10:00,166.4,166.47,166.34,166.39,1003300.0,134.7951,134.8518,134.7465,134.787,1003300.0
2013-08-16 11:15:00,166.39,166.51,166.38,166.42,849000.0,134.787,134.8842,134.7789,134.8113,849000.0
2013-08-16 11:20:00,166.42,166.44,166.33,166.35,767200.0,134.8113,134.8275,134.7384,134.7546,767200.0
2013-08-16 11:25:00,166.35,166.38,166.19,166.28,1533700.0,134.7546,134.7789,134.625,134.6979,1533700.0
2013-08-16 11:30:00,166.28,166.37,166.24,166.34,935400.0,134.6979,134.7708,134.6655,134.7465,935400.0
2013-08-16 11:35:00,166.35,166.47,166.3,166.47,853300.0,134.7546,134.8518,134.7141,134.8518,853300.0
2013-08-16 11:40:00,166.47,166.55,166.43,166.51,883100.0,134.8518,134.9166,134.8194,134.8842,883100.0
2013-08-16 11:45:00,166.51,166.51,166.4,166.46,762200.0,134.8842,134.8842,134.7951,134.8437,762200.0
2013-08-16 11:50:00,166.46,166.46,166.39,166.45,603100.0,134.8437,134.8437,134.787,134.8356,603100.0
2013-08-16 11:55:00,166.45,166.49,166.41,166.46,502300.0,134.8356,134.868,134.8032,134.8437,502300.0
2013-08-16 12:00:00,166.45,166.49,166.37,166.47,722300.0,134.8356,134.868,134.7708,134.8518,722300.0
2013-08-16 12:05:00,166.46,166.47,166.37,166.41,585800.0,134.8437,134.8518,134.7708,134.8032,585800.0
2013-08-16 12:10:00,166.41,166.44,166.37,166.43,433000.0,134.8032,134.8275,134.7708,134.8194,433000.0
2013-08-16 12:15:00,166.42,166.49,166.42,166.44,450700.0,134.8113,134.868,134.8113,134.8275,450700.0
2013-08-16 12:20:00,166.43,166.44,166.27,166.28,854900.0,134.8194,134.8275,134.6898,134.6979,854900.0
2013-08-16 12:25:00,166.28,166.34,166.18,166.22,1145300.0,134.6979,134.7465,134.6169,134.6493,1145300.0
2013-08-16 12:30:00,166.22,166.24,166.17,166.23,1192800.0,134.6493,134.6655,134.6088,134.6574,1192800.0
2013-08-16 12:35:00,166.23,166.24,166.12,166.15,817100.0,134.6574,134.6655,134.5682,134.5925,817100.0
2013-08-16 12:40:00,166.16,166.17,166.08,166.11,781000.0,134.6006,134.6088,134.5358,134.5601,781000.0
2013-08-16 12:45:00,166.11,166.15,166.0,166.02,1094700.0,134.5601,134.5925,134.471,134.4872,1094700.0
2013-08-16 12:50:00,166.02,166.14,166.01,166.14,784600.0,134.4872,134.5844,134.4791,134.5844,784600.0
2013-08-16 12:55:00,166.13,166.16,166.04,166.06,753600.0,134.5763,134.6006,134.5034,134.5196,753600.0
2013-08-16 13:00:00,166.06,166.11,165.93,165.96,1197800.0,134.5196,134.5601,134.4143,134.4386,1197800.0
2013-08-16 13:05:00,165.96,165.96,165.76,165.78,2239800.0,134.4386,134.4386,134.2766,134.2928,2239800.0
2013-08-16 13:10:00,165.78,165.81,165.68,165.7,1622700.0,134.2928,134.3171,134.2118,134.228,1622700.0
2013-08-16 13:15:00,165.71,165.84,165.7,165.82,893400.0,134.2361,134.3414,134.228,134.3252,893400.0
2013-08-16 13:20:00,165.81,165.87,165.69,165.85,988400.0,134.3171,134.3657,134.2199,134.3495,988400.0
2013-08-16 13:25:00,165.85,165.85,165.75,165.76,891700.0,134.3495,134.3495,134.2685,134.2766,891700.0
2013-08-16 13:30:00,165.75,165.82,165.74,165.8,692100.0,134.2685,134.3252,134.2604,134.309,692100.0
2013-08-16 13:35:00,165.8,165.81,165.62,165.64,1052200.0,134.309,134.3171,134.1632,134.1794,1052200.0
2013-08-16 13:40:00,165.66,165.71,165.56,165.61,1275400.0,134.1956,134.2361,134.1146,134.1551,1275400.0
2013-08-16 13:45:00,165.61,165.76,165.57,165.74,1288600.0,134.1551,134.2766,134.1227,134.2604,1288600.0
2013-08-16 13:50:00,165.74,165.82,165.72,165.75,760700.0,134.2604,134.3252,134.2442,134.2685,760700.0
2013-08-16 13:55:00,165.75,165.82,165.73,165.79,410200.0,134.2685,134.3252,134.2523,134.3009,410200.0
2013-08-16 14:00:00,165.8,165.87,165.78,165.78,1099900.0,134.309,134.3657,134.2928,134.2928,1099900.0
2013-08-16 14:05:00,165.79,165.83,165.69,165.75,601900.0,134.3009,134.3333,134.2199,134.2685,601900.0
2013-08-16 14:10:00,165.76,165.81,165.68,165.69,757400.0,134.2766,134.3171,134.2118,134.2199,757400.0
2013-08-16 14:15:00,165.68,165.69,165.5,165.57,1548100.0,134.2118,134.2199,134.066,134.1227,1548100.0
2013-08-16 14:20:00,165.56,165.71,165.55,165.66,861800.0,134.1146,134.2361,134.1065,134.1956,861800.0
2013-08-16 14:25:00,165.66,165.73,165.58,165.69,721600.0,134.1956,134.2523,134.1308,134.2199,721600.0
2013-08-16 14:30:00,165.69,165.72,165.56,165.58,1234500.0,134.2199,134.2442,134.1146,134.1308,1234500.0
2013-08-16 14:35:00,165.58,165.71,165.58,165.67,952300.0,134.1308,134.2361,134.1308,134.2037,952300.0
2013-08-16 14:40:00,165.67,165.78,165.66,165.69,962700.0,134.2037,134.2928,134.1956,134.2199,962700.0
2013-08-16 14:45:00,165.7,165.9,165.7,165.88,1587000.0,134.228,134.39,134.228,134.3738,1587000.0
2013-08-16 14:50:00,165.88,166.1,165.87,166.07,2870100.0,134.3738,134.552,134.3657,134.5277,2870100.0
2013-08-16 14:55:00,166.07,166.12,165.97,166.1,1726600.0,134.5277,134.5682,134.4467,134.552,1726600.0
2013-08-16 15:00:00,166.09,166.12,166.02,166.07,1205100.0,134.5439,134.5682,134.4872,134.5277,1205100.0
2013-08-16 15:05:00,166.06,166.18,166.05,166.13,1467500.0,134.5196,134.6169,134.5115,134.5763,1467500.0
2013-08-16 15:10:00,166.13,166.16,166.02,166.07,1038500.0,134.5763,134.6006,134.4872,134.5277,1038500.0
2013-08-16 15:15:00,166.07,166.09,165.96,165.97,820800.0,134.5277,134.5439,134.4386,134.4467,820800.0
2013-08-16 15:20:00,165.96,166.1,165.93,166.05,1123900.0,134.4386,134.552,134.4143,134.5115,1123900.0
2013-08-16 15:25:00,166.05,166.08,165.97,166.03,1016000.0,134.5115,134.5358,134.4467,134.4953,1016000.0
2013-08-16 15:30:00,166.03,166.15,166.02,166.15,810000.0,134.4953,134.5925,134.4872,134.5925,810000.0
2013-08-16 15:35:00,166.14,166.29,166.12,166.25,1881400.0,134.5844,134.706,134.5682,134.6736,1881400.0
2013-08-16 15:40:00,166.25,166.27,166.16,166.17,1414300.0,134.6736,134.6898,134.6006,134.6088,1414300.0
2013-08-16 15:45:00,166.17,166.18,166.02,166.04,2024300.0,134.6088,134.6169,134.4872,134.5034,2024300.0
2013-08-16 15:50:00,166.04,166.07,165.96,166.0,2207100.0,134.5034,134.5277,134.4386,134.471,2207100.0
2013-08-16 15:55:00,166.0,166.04,165.82,165.88,5246200.0,134.471,134.5034,134.3252,134.3738,5246200.0
2013-08-19 09:30:00,165.64,165.68,165.4,165.57,3264000.0,134.1794,134.2118,133.985,134.1227,3264000.0
2013-08-19 09:35:00,165.57,165.83,165.56,165.67,2199900.0,134.1227,134.3333,134.1146,134.2037,2199900.0
2013-08-19 09:40:00,165.66,165.9,165.66,165.77,1997400.0,134.1956,134.39,134.1956,134.2847,1997400.0
2013-08-19 09:45:00,165.77,165.89,165.73,165.81,1034600.0,134.2847,134.3819,134.2523,134.3171,1034600.0
2013-08-19 09:50:00,165.81,165.9,165.59,165.83,1876600.0,134.3171,134.39,134.1389,134.3333,1876600.0
2013-08-19 09:55:00,165.83,166.09,165.83,166.08,1769200.0,134.3333,134.5439,134.3333,134.5358,1769200.0
2013-08-19 10:00:00,166.07,166.21,166.06,166.11,1603800.0,134.5277,134.6412,134.5196,134.5601,1603800.0
2013-08-19 10:05:00,166.1,166.19,165.98,165.98,1034300.0,134.552,134.625,134.4548,134.4548,1034300.0
2013-08-19 10:10:00,165.98,166.09,165.96,166.03,995000.0,134.4548,134.5439,134.4386,134.4953,995000.0
2013-08-19 10:15:00,166.03,166.13,165.99,166.0,989900.0,134.4953,134.5763,134.4629,134.471,989900.0
2013-08-19 10:20:00,166.0,166.06,165.92,165.92,816900.0,134.471,134.5196,134.4062,134.4062,816900.0
2013-08-19 10:25:00,165.92,165.94,165.86,165.91,725200.0,134.4062,134.4224,134.3576,134.3981,725200.0
2013-08-19 10:30:00,165.91,165.98,165.83,165.96,797900.0,134.3981,134.4548,134.3333,134.4386,797900.0
2013-08-19 10:35:00,165.95,166.07,165.94,166.06,872900.0,134.4305,134.5277,134.4224,134.5196,872900.0
2013-08-19 10:40:00,166.05,166.13,166.0,166.05,720800.0,134.5115,134.5763,134.471,134.5115,720800.0
2013-08-19 10:45:00,166.06,166.14,166.03,166.05,666800.0,134.5196,134.5844,134.4953,134.5115,666800.0
2013-08-19 10:50:00,166.05,166.07,165.96,166.06,499700.0,134.5115,134.5277,134.4386,134.5196,499700.0
2013-08-19 10:55:00,166.06,166.09,165.85,165.94,713600.0,134.5196,134.5439,134.3495,134.4224,713600.0
2013-08-19 11:00:00,165.94,165.94,165.81,165.81,878800.0,134.4224,134.4224,134.3171,134.3171,878800.0
2013-08-19 11:05:00,165.81,165.92,165.76,165.89,1176600.0,134.3171,134.4062,134.2766,134.3819,1176600.0
2013-08-19 11:10:00,165.89,165.97,165.85,165.93,673300.0,134.3819,134.4467,134.3495,134.4143,673300.0
2013-08-19 11:15:00,165.93,165.95,165.75,165.76,796400.0,134.4143,134.4305,134.2685,134.2766,796400.0
2013-08-19 11:20:00,165.76,165.87,165.73,165.8,901500.0,134.2766,134.3657,134.2523,134.309,901500.0
2013-08-19 11:25:00,165.79,165.86,165.74,165.78,545000.0,134.3009,134.3576,134.2604,134.2928,545000.0
2013-08-19 11:30:00,165.77,165.81,165.64,165.76,1108300.0,134.2847,134.3171,134.1794,134.2766,1108300.0
2013-08-19 11:35:00,165.77,165.88,165.71,165.72,688300.0,134.2847,134.3738,134.2361,134.2442,688300.0
2013-08-19 11:40:00,165.72,165.84,165.7,165.77,510800.0,134.2442,134.3414,134.228,134.2847,510800.0
2013-08-19 11:45:00,165.77,165.84,165.73,165.77,386000.0,134.2847,134.3414,134.2523,134.2847,386000.0
2013-08-19 11:50:00,165.77,165.77,165.66,165.71,619100.0,134.2847,134.2847,134.1956,134.2361,619100.0
2013-08-19 11:55:00,165.71,165.77,165.69,165.72,440800.0,134.2361,134.2847,134.2199,134.2442,440800.0
2013-08-19 12:00:00,165.71,165.72,165.6,165.71,887600.0,134.2361,134.2442,134.147,134.2361,887600.0
2013-08-19 12:05:00,165.71,165.72,165.64,165.64,500100.0,134.2361,134.2442,134.1794,134.1794,500100.0
2013-08-19 12:10:00,165.65,165.77,165.62,165.76,543700.0,134.1875,134.2847,134.1632,134.2766,543700.0
2013-08-19 12:15:00,165.77,165.8,165.74,165.78,540400.0,134.2847,134.309,134.2604,134.2928,540400.0
2013-08-19 12:20:00,165.78,165.8,165.67,165.69,415400.0,134.2928,134.309,134.2037,134.2199,415400.0
2013-08-19 12:25:00,165.7,165.74,165.67,165.69,505000.0,134.228,134.2604,134.2037,134.2199,505000.0
2013-08-19 12:30:00,165.69,165.7,165.61,165.67,613500.0,134.2199,134.228,134.1551,134.2037,613500.0
2013-08-19 12:35:00,165.67,165.68,165.58,165.66,535900.0,134.2037,134.2118,134.1308,134.1956,535900.0
2013-08-19 12:40:00,165.66,165.76,165.59,165.75,748600.0,134.1956,134.2766,134.1389,134.2685,748600.0
2013-08-19 12:45:00,165.75,165.81,165.73,165.75,662800.0,134.2685,134.3171,134.2523,134.2685,662800.0
2013-08-19 12:50:00,165.75,165.77,165.68,165.72,502700.0,134.2685,134.2847,134.2118,134.2442,502700.0
2013-08-19 12:55:00,165.73,165.77,165.67,165.73,1350400.0,134.2523,134.2847,134.2037,134.2523,1350400.0
2013-08-19 13:00:00,165.73,165.74,165.63,165.66,410800.0,134.2523,134.2604,134.1713,134.1956,410800.0
2013-08-19 13:05:00,165.66,165.68,165.62,165.63,353000.0,134.1956,134.2118,134.1632,134.1713,353000.0
2013-08-19 13:10:00,165.63,165.67,165.63,165.66,247800.0,134.1713,134.2037,134.1713,134.1956,247800.0
2013-08-19 13:15:00,165.66,165.67,165.54,165.59,548600.0,134.1956,134.2037,134.0984,134.1389,548600.0
2013-08-19 13:20:00,165.59,165.59,165.51,165.51,470600.0,134.1389,134.1389,134.0741,134.0741,470600.0
2013-08-19 13:25:00,165.5,165.52,165.45,165.47,700500.0,134.066,134.0822,134.0255,134.0417,700500.0
2013-08-19 13:30:00,165.47,165.5,165.29,165.33,1177000.0,134.0417,134.066,133.8959,133.9283,1177000.0
2013-08-19 13:35:00,165.34,165.36,165.26,165.34,824500.0,133.9364,133.9526,133.8716,133.9364,824500.0
2013-08-19 13:40:00,165.34,165.36,165.28,165.34,821600.0,133.9364,133.9526,133.8878,133.9364,821600.0
2013-08-19 13:45:00,165.34,165.39,165.33,165.37,602600.0,133.9364,133.9769,133.9283,133.9607,602600.0
2013-08-19 13:50:00,165.36,165.51,165.35,165.49,662800.0,133.9526,134.0741,133.9445,134.0579,662800.0
2013-08-19 13:55:00,165.49,165.51,165.45,165.5,442000.0,134.0579,134.0741,134.0255,134.066,442000.0
2013-08-19 14:00:00,165.5,165.53,165.42,165.42,516600.0,134.066,134.0903,134.0012,134.0012,516600.0
2013-08-19 14:05:00,165.43,165.48,165.37,165.46,486500.0,134.0093,134.0498,133.9607,134.0336,486500.0
2013-08-19 14:10:00,165.46,165.48,165.41,165.46,301800.0,134.0336,134.0498,133.9931,134.0336,301800.0
2013-08-19 14:15:00,165.46,165.54,165.45,165.53,357000.0,134.0336,134.0984,134.0255,134.0903,357000.0
2013-08-19 14:20:00,165.53,165.56,165.38,165.41,619500.0,134.0903,134.1146,133.9688,133.9931,619500.0
2013-08-19 14:25:00,165.41,165.44,165.35,165.41,556600.0,133.9931,134.0174,133.9445,133.9931,556600.0
2013-08-19 14:30:00,165.42,165.43,165.22,165.25,1062500.0,134.0012,134.0093,133.8392,133.8635,1062500.0
2013-08-19 14:35:00,165.26,165.35,165.24,165.33,818600.0,133.8716,133.9445,133.8554,133.9283,818600.0
2013-08-19 14:40:00,165.34,165.4,165.28,165.39,735300.0,133.9364,133.985,133.8878,133.9769,735300.0
2013-08-19 14:45:00,165.39,165.41,165.34,165.37,468000.0,133.9769,133.9931,133.9364,133.9607,468000.0
2013-08-19 14:50:00,165.36,165.41,165.3,165.32,513700.0,133.9526,133.9931,133.904,133.9202,513700.0
2013-08-19 14:55:00,165.32,165.4,165.25,165.38,829900.0,133.9202,133.985,133.8635,133.9688,829900.0
2013-08-19 15:00:00,165.38,165.39,165.17,165.21,1004800.0,133.9688,133.9769,133.7987,133.8311,1004800.0
2013-08-19 15:05:00,165.21,165.25,165.11,165.13,1222700.0,133.8311,133.8635,133.7501,133.7663,1222700.0
2013-08-19 15:10:00,165.13,165.16,165.07,165.15,976000.0,133.7663,133.7906,133.7177,133.7825,976000.0
2013-08-19 15:15:00,165.15,165.32,165.15,165.24,1243500.0,133.7825,133.9202,133.7825,133.8554,1243500.0
2013-08-19 15:20:00,165.24,165.3,165.19,165.29,1118100.0,133.8554,133.904,133.8149,133.8959,1118100.0
2013-08-19 15:25:00,165.29,165.29,165.09,165.1,1168300.0,133.8959,133.8959,133.7339,133.742,1168300.0
2013-08-19 15:30:00,165.1,165.19,165.1,165.13,883200.0,133.742,133.8149,133.742,133.7663,883200.0
2013-08-19 15:35:00,165.13,165.18,164.98,164.98,2021400.0,133.7663,133.8068,133.6448,133.6448,2021400.0
2013-08-19 15:40:00,164.98,165.02,164.88,164.97,2077100.0,133.6448,133.6772,133.5638,133.6367,2077100.0
2013-08-19 15:45:00,164.98,165.06,164.91,164.99,1715800.0,133.6448,133.7096,133.5881,133.6529,1715800.0
2013-08-19 15:50:00,164.99,165.04,164.87,164.92,2274700.0,133.6529,133.6934,133.5557,133.5962,2274700.0
2013-08-19 15:55:00,164.93,164.98,164.76,164.77,5296700.0,133.6043,133.6448,133.4666,133.4747,5296700.0
2013-08-20 09:30:00,165.04,165.14,164.97,165.01,2965000.0,133.6934,133.7744,133.6367,133.6691,2965000.0
2013-08-20 09:35:00,165.01,165.06,164.88,164.96,2223800.0,133.6691,133.7096,133.5638,133.6286,2223800.0
2013-08-20 09:40:00,164.96,165.11,164.86,164.88,1822400.0,133.6286,133.7501,133.5476,133.5638,1822400.0
2013-08-20 09:45:00,164.88,165.07,164.87,165.02,1548800.0,133.5638,133.7177,133.5557,133.6772,1548800.0
2013-08-20 09:50:00,165.02,165.1,164.94,165.04,1793500.0,133.6772,133.742,133.6124,133.6934,1793500.0
2013-08-20 09:55:00,165.03,165.15,164.98,165.08,2185100.0,133.6853,133.7825,133.6448,133.7258,2185100.0
2013-08-20 10:00:00,165.08,165.3,165.04,165.23,2547000.0,133.7258,133.904,133.6934,133.8473,2547000.0
2013-08-20 10:05:00,165.22,165.3,165.17,165.25,1748200.0,133.8392,133.904,133.7987,133.8635,1748200.0
2013-08-20 10:10:00,165.24,165.29,165.1,165.15,1221100.0,133.8554,133.8959,133.742,133.7825,1221100.0
2013-08-20 10:15:00,165.15,165.19,165.09,165.18,901100.0,133.7825,133.8149,133.7339,133.8068,901100.0
2013-08-20 10:20:00,165.18,165.46,165.18,165.4,1890500.0,133.8068,134.0336,133.8068,133.985,1890500.0
2013-08-20 10:25:00,165.39,165.42,165.34,165.35,979600.0,133.9769,134.0012,133.9364,133.9445,979600.0
2013-08-20 10:30:00,165.35,165.47,165.3,165.46,1285000.0,133.9445,134.0417,133.904,134.0336,1285000.0
2013-08-20 10:35:00,165.46,165.73,165.44,165.7,2480800.0,134.0336,134.2523,134.0174,134.228,2480800.0
2013-08-20 10:40:00,165.71,165.74,165.61,165.62,1529500.0,134.2361,134.2604,134.1551,134.1632,1529500.0
2013-08-20 10:45:00,165.63,165.69,165.59,165.68,810800.0,134.1713,134.2199,134.1389,134.2118,810800.0
2013-08-20 10:50:00,165.68,165.72,165.56,165.6,584000.0,134.2118,134.2442,134.1146,134.147,584000.0
2013-08-20 10:55:00,165.59,165.64,165.58,165.59,453600.0,134.1389,134.1794,134.1308,134.1389,453600.0
2013-08-20 11:00:00,165.59,165.71,165.59,165.65,642000.0,134.1389,134.2361,134.1389,134.1875,642000.0
2013-08-20 11:05:00,165.65,165.77,165.65,165.75,811800.0,134.1875,134.2847,134.1875,134.2685,811800.0
2013-08-20 11:10:00,165.75,165.75,165.67,165.69,747200.0,134.2685,134.2685,134.2037,134.2199,747200.0
2013-08-20 11:15:00,165.69,165.72,165.61,165.65,771100.0,134.2199,134.2442,134.1551,134.1875,771100.0
2013-08-20 11:20:00,165.64,165.76,165.64,165.74,711400.0,134.1794,134.2766,134.1794,134.2604,711400.0
2013-08-20 11:25:00,165.74,165.79,165.68,165.69,607000.0,134.2604,134.3009,134.2118,134.2199,607000.0
2013-08-20 11:30:00,165.7,165.88,165.68,165.84,1278000.0,134.228,134.3738,134.2118,134.3414,1278000.0
2013-08-20 11:35:00,165.84,165.91,165.8,165.89,882800.0,134.3414,134.3981,134.309,134.3819,882800.0
2013-08-20 11:40:00,165.9,165.99,165.87,165.95,828600.0,134.39,134.4629,134.3657,134.4305,828600.0
2013-08-20 11:45:00,165.95,166.07,165.94,166.02,1499000.0,134.4305,134.5277,134.4224,134.4872,1499000.0
2013-08-20 11:50:00,166.02,166.02,165.96,165.96,848400.0,134.4872,134.4872,134.4386,134.4386,848400.0
2013-08-20 11:55:00,165.97,166.03,165.96,165.99,416300.0,134.4467,134.4953,134.4386,134.4629,416300.0
2013-08-20 12:00:00,165.99,166.06,165.98,166.05,653200.0,134.4629,134.5196,134.4548,134.5115,653200.0
2013-08-20 12:05:00,166.05,166.11,165.99,165.99,591600.0,134.5115,134.5601,134.4629,134.4629,591600.0
2013-08-20 12:10:00,166.0,166.03,165.96,166.02,507700.0,134.471,134.4953,134.4386,134.4872,507700.0
2013-08-20 12:15:00,166.02,166.09,166.01,166.06,465100.0,134.4872,134.5439,134.4791,134.5196,465100.0
2013-08-20 12:20:00,166.06,166.11,165.99,166.02,701700.0,134.5196,134.5601,134.4629,134.4872,701700.0
2013-08-20 12:25:00,166.02,166.06,166.02,166.04,377500.0,134.4872,134.5196,134.4872,134.5034,377500.0
2013-08-20 12:30:00,166.04,166.08,165.92,165.92,833800.0,134.5034,134.5358,134.4062,134.4062,833800.0
2013-08-20 12:35:00,165.92,165.97,165.89,165.9,863800.0,134.4062,134.4467,134.3819,134.39,863800.0
2013-08-20 12:40:00,165.9,165.94,165.82,165.86,739900.0,134.39,134.4224,134.3252,134.3576,739900.0
2013-08-20 12:45:00,165.86,165.95,165.85,165.92,275700.0,134.3576,134.4305,134.3495,134.4062,275700.0
2013-08-20 12:50:00,165.92,165.98,165.9,165.96,359600.0,134.4062,134.4548,134.39,134.4386,359600.0
2013-08-20 12:55:00,165.95,166.06,165.94,166.03,460100.0,134.4305,134.5196,134.4224,134.4953,460100.0
2013-08-20 13:00:00,166.03,166.2,166.02,166.12,797800.0,134.4953,134.6331,134.4872,134.5682,797800.0
2013-08-20 13:05:00,166.13,166.15,166.08,166.09,352100.0,134.5763,134.5925,134.5358,134.5439,352100.0
2013-08-20 13:10:00,166.1,166.14,166.08,166.08,314000.0,134.552,134.5844,134.5358,134.5358,314000.0
2013-08-20 13:15:00,166.09,166.12,166.04,166.04,339300.0,134.5439,134.5682,134.5034,134.5034,339300.0
2013-08-20 13:20:00,166.04,166.1,166.01,166.02,443400.0,134.5034,134.552,134.4791,134.4872,443400.0
2013-08-20 13:25:00,166.01,166.04,165.9,165.94,835000.0,134.4791,134.5034,134.39,134.4224,835000.0
2013-08-20 13:30:00,165.94,166.0,165.9,165.99,997100.0,134.4224,134.471,134.39,134.4629,997100.0
2013-08-20 13:35:00,165.99,166.06,165.95,165.96,673300.0,134.4629,134.5196,134.4305,134.4386,673300.0
2013-08-20 13:40:00,165.96,166.0,165.92,165.97,556500.0,134.4386,134.471,134.4062,134.4467,556500.0
2013-08-20 13:45:00,165.97,166.09,165.94,166.07,577600.0,134.4467,134.5439,134.4224,134.5277,577600.0
2013-08-20 13:50:00,166.07,166.08,165.97,166.04,568100.0,134.5277,134.5358,134.4467,134.5034,568100.0
2013-08-20 13:55:00,166.04,166.05,165.93,165.97,474400.0,134.5034,134.5115,134.4143,134.4467,474400.0
2013-08-20 14:00:00,165.96,166.03,165.95,165.98,436600.0,134.4386,134.4953,134.4305,134.4548,436600.0
2013-08-20 14:05:00,165.97,166.05,165.95,165.96,371800.0,134.4467,134.5115,134.4305,134.4386,371800.0
2013-08-20 14:10:00,165.96,166.0,165.91,165.97,529400.0,134.4386,134.471,134.3981,134.4467,529400.0
2013-08-20 14:15:00,165.97,166.01,165.91,165.92,486300.0,134.4467,134.4791,134.3981,134.4062,486300.0
2013-08-20 14:20:00,165.93,165.93,165.83,165.92,829500.0,134.4143,134.4143,134.3333,134.4062,829500.0
2013-08-20 14:25:00,165.93,166.07,165.9,166.02,543700.0,134.4143,134.5277,134.39,134.4872,543700.0
2013-08-20 14:30:00,166.0,166.05,165.96,165.96,372400.0,134.471,134.5115,134.4386,134.4386,372400.0
2013-08-20 14:35:00,165.96,165.98,165.84,165.9,644500.0,134.4386,134.4548,134.3414,134.39,644500.0
2013-08-20 14:40:00,165.89,165.96,165.87,165.87,259900.0,134.3819,134.4386,134.3657,134.3657,259900.0
2013-08-20 14:45:00,165.88,165.98,165.81,165.95,565700.0,134.3738,134.4548,134.3171,134.4305,565700.0
2013-08-20 14:50:00,165.95,166.0,165.94,165.97,487800.0,134.4305,134.471,134.4224,134.4467,487800.0
2013-08-20 14:55:00,165.96,165.97,165.84,165.89,734400.0,134.4386,134.4467,134.3414,134.3819,734400.0
2013-08-20 15:00:00,165.9,165.95,165.86,165.89,400000.0,134.39,134.4305,134.3576,134.3819,400000.0
2013-08-20 15:05:00,165.89,166.02,165.87,165.98,730600.0,134.3819,134.4872,134.3657,134.4548,730600.0
2013-08-20 15:10:00,165.97,165.99,165.94,165.95,341000.0,134.4467,134.4629,134.4224,134.4305,341000.0
2013-08-20 15:15:00,165.95,166.04,165.94,166.0,780300.0,134.4305,134.5034,134.4224,134.471,780300.0
2013-08-20 15:20:00,166.0,166.0,165.9,165.95,735000.0,134.471,134.471,134.39,134.4305,735000.0
2013-08-20 15:25:00,165.95,166.03,165.91,166.01,497100.0,134.4305,134.4953,134.3981,134.4791,497100.0
2013-08-20 15:30:00,166.01,166.11,165.96,165.97,1048800.0,134.4791,134.5601,134.4386,134.4467,1048800.0
2013-08-20 15:35:00,165.98,166.03,165.92,165.92,697000.0,134.4548,134.4953,134.4062,134.4062,697000.0
2013-08-20 15:40:00,165.92,165.99,165.85,165.85,1002100.0,134.4062,134.4629,134.3495,134.3495,1002100.0
2013-08-20 15:45:00,165.86,165.9,165.68,165.75,2261000.0,134.3576,134.39,134.2118,134.2685,2261000.0
2013-08-20 15:50:00,165.74,165.76,165.66,165.67,1511000.0,134.2604,134.2766,134.1956,134.2037,1511000.0
2013-08-20 15:55:00,165.66,165.7,165.54,165.58,4269400.0,134.1956,134.228,134.0984,134.1308,4269400.0
2013-08-21 09:30:00,165.14,165.15,164.97,165.03,3248500.0,133.7744,133.7825,133.6367,133.6853,3248500.0
2013-08-21 09:35:00,165.03,165.22,164.91,165.21,2551100.0,133.6853,133.8392,133.5881,133.8311,2551100.0
2013-08-21 09:40:00,165.21,165.39,165.11,165.34,2198200.0,133.8311,133.9769,133.7501,133.9364,2198200.0
2013-08-21 09:45:00,165.34,165.42,165.27,165.36,1825600.0,133.9364,134.0012,133.8797,133.9526,1825600.0
2013-08-21 09:50:00,165.36,165.36,165.15,165.16,1611700.0,133.9526,133.9526,133.7825,133.7906,1611700.0
2013-08-21 09:55:00,165.15,165.24,165.08,165.19,1238400.0,133.7825,133.8554,133.7258,133.8149,1238400.0
2013-08-21 10:00:00,165.18,165.45,165.12,165.36,1846100.0,133.8068,134.0255,133.7582,133.9526,1846100.0
2013-08-21 10:05:00,165.36,165.38,165.16,165.17,1465800.0,133.9526,133.9688,133.7906,133.7987,1465800.0
2013-08-21 10:10:00,165.17,165.3,164.97,164.97,1541500.0,133.7987,133.904,133.6367,133.6367,1541500.0
2013-08-21 10:15:00,164.97,165.18,164.95,165.17,1413600.0,133.6367,133.8068,133.6205,133.7987,1413600.0
2013-08-21 10:20:00,165.15,165.3,165.13,165.23,1284000.0,133.7825,133.904,133.7663,133.8473,1284000.0
2013-08-21 10:25:00,165.23,165.3,165.16,165.19,748200.0,133.8473,133.904,133.7906,133.8149,748200.0
2013-08-21 10:30:00,165.19,165.22,165.03,165.1,883100.0,133.8149,133.8392,133.6853,133.742,883100.0
2013-08-21 10:35:00,165.11,165.18,165.0,165.17,762800.0,133.7501,133.8068,133.661,133.7987,762800.0
2013-08-21 10:40:00,165.17,165.37,165.17,165.34,942600.0,133.7987,133.9607,133.7987,133.9364,942600.0
2013-08-21 10:45:00,165.35,165.37,165.24,165.28,797500.0,133.9445,133.9607,133.8554,133.8878,797500.0
2013-08-21 10:50:00,165.28,165.33,165.21,165.22,774900.0,133.8878,133.9283,133.8311,133.8392,774900.0
2013-08-21 10:55:00,165.22,165.25,165.17,165.17,527200.0,133.8392,133.8635,133.7987,133.7987,527200.0
2013-08-21 11:00:00,165.17,165.22,165.1,165.17,794300.0,133.7987,133.8392,133.742,133.7987,794300.0
2013-08-21 11:05:00,165.17,165.18,165.04,165.05,540600.0,133.7987,133.8068,133.6934,133.7015,540600.0
2013-08-21 11:10:00,165.04,165.11,165.01,165.02,649000.0,133.6934,133.7501,133.6691,133.6772,649000.0
2013-08-21 11:15:00,165.02,165.17,165.02,165.09,542500.0,133.6772,133.7987,133.6772,133.7339,542500.0
2013-08-21 11:20:00,165.09,165.1,165.0,165.04,567800.0,133.7339,133.742,133.661,133.6934,567800.0
2013-08-21 11:25:00,165.03,165.05,164.87,164.91,1196700.0,133.6853,133.7015,133.5557,133.5881,1196700.0
2013-08-21 11:30:00,164.92,165.03,164.91,165.02,747100.0,133.5962,133.6853,133.5881,133.6772,747100.0
2013-08-21 11:35:00,165.02,165.07,164.81,164.85,944800.0,133.6772,133.7177,133.5071,133.5395,944800.0
2013-08-21 11:40:00,164.85,164.92,164.75,164.92,1065100.0,133.5395,133.5962,133.4585,133.5962,1065100.0
2013-08-21 11:45:00,164.91,164.91,164.59,164.61,2066900.0,133.5881,133.5881,133.3288,133.345,2066900.0
2013-08-21 11:50:00,164.62,164.68,164.57,164.67,1478500.0,133.3531,133.4018,133.3126,133.3937,1478500.0
2013-08-21 11:55:00,164.66,164.78,164.62,164.77,928500.0,133.3855,133.4828,133.3531,133.4747,928500.0
2013-08-21 12:00:00,164.78,164.81,164.73,164.78,888200.0,133.4828,133.5071,133.4423,133.4828,888200.0
2013-08-21 12:05:00,164.78,164.8,164.72,164.73,498400.0,133.4828,133.499,133.4342,133.4423,498400.0
2013-08-21 12:10:00,164.73,164.89,164.71,164.88,734800.0,133.4423,133.5719,133.4261,133.5638,734800.0
2013-08-21 12:15:00,164.88,164.94,164.83,164.94,861300.0,133.5638,133.6124,133.5233,133.6124,861300.0
2013-08-21 12:20:00,164.93,164.94,164.85,164.94,504500.0,133.6043,133.6124,133.5395,133.6124,504500.0
2013-08-21 12:25:00,164.94,164.95,164.86,164.91,437200.0,133.6124,133.6205,133.5476,133.5881,437200.0
2013-08-21 12:30:00,164.92,164.94,164.81,164.91,442200.0,133.5962,133.6124,133.5071,133.5881,442200.0
2013-08-21 12:35:00,164.9,164.93,164.86,164.92,177400.0,133.58,133.6043,133.5476,133.5962,177400.0
2013-08-21 12:40:00,164.91,165.0,164.88,164.98,660800.0,133.5881,133.661,133.5638,133.6448,660800.0
2013-08-21 12:45:00,164.98,165.02,164.95,164.97,403500.0,133.6448,133.6772,133.6205,133.6367,403500.0
2013-08-21 12:50:00,164.96,165.05,164.94,165.04,467300.0,133.6286,133.7015,133.6124,133.6934,467300.0
2013-08-21 12:55:00,165.03,165.05,165.0,165.03,424700.0,133.6853,133.7015,133.661,133.6853,424700.0
2013-08-21 13:00:00,165.01,165.02,164.93,164.95,472100.0,133.6691,133.6772,133.6043,133.6205,472100.0
2013-08-21 13:05:00,164.96,164.99,164.89,164.97,617700.0,133.6286,133.6529,133.5719,133.6367,617700.0
2013-08-21 13:10:00,164.97,165.09,164.96,165.06,527800.0,133.6367,133.7339,133.6286,133.7096,527800.0
2013-08-21 13:15:00,165.06,165.16,165.06,165.11,721100.0,133.7096,133.7906,133.7096,133.7501,721100.0
2013-08-21 13:20:00,165.11,165.12,165.02,165.03,350600.0,133.7501,133.7582,133.6772,133.6853,350600.0
2013-08-21 13:25:00,165.04,165.08,165.03,165.03,420300.0,133.6934,133.7258,133.6853,133.6853,420300.0
2013-08-21 13:30:00,165.03,165.09,165.01,165.04,430600.0,133.6853,133.7339,133.6691,133.6934,430600.0
2013-08-21 13:35:00,165.04,165.08,165.02,165.06,526900.0,133.6934,133.7258,133.6772,133.7096,526900.0
2013-08-21 13:40:00,165.06,165.15,165.03,165.14,688500.0,133.7096,133.7825,133.6853,133.7744,688500.0
2013-08-21 13:45:00,165.14,165.2,165.09,165.14,749300.0,133.7744,133.823,133.7339,133.7744,749300.0
2013-08-21 13:50:00,165.14,165.17,165.09,165.15,738300.0,133.7744,133.7987,133.7339,133.7825,738300.0
2013-08-21 13:55:00,165.14,165.18,165.09,165.17,771300.0,133.7744,133.8068,133.7339,133.7987,771300.0
2013-08-21 14:00:00,165.17,165.17,164.52,164.63,7237400.0,133.7987,133.7987,133.2721,133.3612,7237400.0
2013-08-21 14:05:00,164.63,164.65,164.19,164.64,7499300.0,133.3612,133.3774,133.0048,133.3693,7499300.0
2013-08-21 14:10:00,164.64,164.94,164.6,164.79,4218000.0,133.3693,133.6124,133.3369,133.4909,4218000.0
2013-08-21 14:15:00,164.79,165.06,164.72,164.82,3292200.0,133.4909,133.7096,133.4342,133.5152,3292200.0
2013-08-21 14:20:00,164.82,164.82,164.53,164.77,2727600.0,133.5152,133.5152,133.2802,133.4747,2727600.0
2013-08-21 14:25:00,164.77,165.01,164.74,164.95,2461800.0,133.4747,133.6691,133.4504,133.6205,2461800.0
2013-08-21 14:30:00,164.96,165.57,164.91,165.46,4921900.0,133.6286,134.1227,133.5881,134.0336,4921900.0
2013-08-21 14:35:00,165.45,165.78,165.45,165.58,3990300.0,134.0255,134.2928,134.0255,134.1308,3990300.0
2013-08-21 14:40:00,165.58,165.83,165.53,165.75,2562600.0,134.1308,134.3333,134.0903,134.2685,2562600.0
2013-08-21 14:45:00,165.76,166.03,165.75,165.93,3161300.0,134.2766,134.4953,134.2685,134.4143,3161300.0
2013-08-21 14:50:00,165.92,165.93,165.79,165.84,1556800.0,134.4062,134.4143,134.3009,134.3414,1556800.0
2013-08-21 14:55:00,165.85,165.9,165.68,165.7,1702100.0,134.3495,134.39,134.2118,134.228,1702100.0
2013-08-21 15:00:00,165.71,165.75,165.51,165.63,2324600.0,134.2361,134.2685,134.0741,134.1713,2324600.0
2013-08-21 15:05:00,165.64,165.68,165.5,165.55,1219400.0,134.1794,134.2118,134.066,134.1065,1219400.0
2013-08-21 15:10:00,165.55,165.76,165.47,165.73,1583600.0,134.1065,134.2766,134.0417,134.2523,1583600.0
2013-08-21 15:15:00,165.73,165.73,165.47,165.49,1399600.0,134.2523,134.2523,134.0417,134.0579,1399600.0
2013-08-21 15:20:00,165.49,165.53,165.41,165.44,1434100.0,134.0579,134.0903,133.9931,134.0174,1434100.0
2013-08-21 15:25:00,165.43,165.53,165.24,165.31,1585300.0,134.0093,134.0903,133.8554,133.9121,1585300.0
2013-08-21 15:30:00,165.31,165.46,165.27,165.42,2012100.0,133.9121,134.0336,133.8797,134.0012,2012100.0
2013-08-21 15:35:00,165.42,165.47,165.12,165.18,2493700.0,134.0012,134.0417,133.7582,133.8068,2493700.0
2013-08-21 15:40:00,165.18,165.2,164.9,165.01,3584900.0,133.8068,133.823,133.58,133.6691,3584900.0
2013-08-21 15:45:00,165.02,165.02,164.7,164.81,3339700.0,133.6772,133.6772,133.418,133.5071,3339700.0
2013-08-21 15:50:00,164.81,164.87,164.7,164.7,2793800.0,133.5071,133.5557,133.418,133.418,2793800.0
2013-08-21 15:55:00,164.71,164.81,164.49,164.58,6737800.0,133.4261,133.5071,133.2478,133.3207,6737800.0
2013-08-22 09:30:00,164.9,165.09,164.89,165.02,3455300.0,133.58,133.7339,133.5719,133.6772,3455300.0
2013-08-22 09:35:00,165.04,165.36,165.01,165.33,2772900.0,133.6934,133.9526,133.6691,133.9283,2772900.0
2013-08-22 09:40:00,165.33,165.5,165.29,165.42,2216100.0,133.9283,134.066,133.8959,134.0012,2216100.0
2013-08-22 09:45:00,165.43,165.49,165.33,165.45,1407300.0,134.0093,134.0579,133.9283,134.0255,1407300.0
2013-08-22 09:50:00,165.46,165.5,165.33,165.37,1381800.0,134.0336,134.066,133.9283,133.9607,1381800.0
2013-08-22 09:55:00,165.37,165.48,165.37,165.39,1032000.0,133.9607,134.0498,133.9607,133.9769,1032000.0
2013-08-22 10:00:00,165.38,165.5,165.3,165.36,2164300.0,133.9688,134.066,133.904,133.9526,2164300.0
2013-08-22 10:05:00,165.36,165.47,165.33,165.36,1292100.0,133.9526,134.0417,133.9283,133.9526,1292100.0
2013-08-22 10:10:00,165.36,165.55,165.28,165.51,1694200.0,133.9526,134.1065,133.8878,134.0741,1694200.0
2013-08-22 10:15:00,165.51,165.7,165.51,165.66,1820300.0,134.0741,134.228,134.0741,134.1956,1820300.0
2013-08-22 10:20:00,165.67,165.7,165.61,165.69,965200.0,134.2037,134.228,134.1551,134.2199,965200.0
2013-08-22 10:25:00,165.68,165.73,165.6,165.71,1100700.0,134.2118,134.2523,134.147,134.2361,1100700.0
2013-08-22 10:30:00,165.72,165.77,165.67,165.71,1176000.0,134.2442,134.2847,134.2037,134.2361,1176000.0
2013-08-22 10:35:00,165.72,165.76,165.69,165.74,485200.0,134.2442,134.2766,134.2199,134.2604,485200.0
2013-08-22 10:40:00,165.74,165.94,165.73,165.92,1564600.0,134.2604,134.4224,134.2523,134.4062,1564600.0
2013-08-22 10:45:00,165.92,165.97,165.83,165.84,1293200.0,134.4062,134.4467,134.3333,134.3414,1293200.0
2013-08-22 10:50:00,165.84,165.86,165.77,165.82,1371500.0,134.3414,134.3576,134.2847,134.3252,1371500.0
2013-08-22 10:55:00,165.82,165.85,165.72,165.74,926200.0,134.3252,134.3495,134.2442,134.2604,926200.0
2013-08-22 11:00:00,165.75,165.82,165.75,165.78,1358100.0,134.2685,134.3252,134.2685,134.2928,1358100.0
2013-08-22 11:05:00,165.79,165.84,165.71,165.84,924900.0,134.3009,134.3414,134.2361,134.3414,924900.0
2013-08-22 11:10:00,165.84,165.85,165.71,165.74,660800.0,134.3414,134.3495,134.2361,134.2604,660800.0
2013-08-22 11:15:00,165.75,165.75,165.61,165.64,868600.0,134.2685,134.2685,134.1551,134.1794,868600.0
2013-08-22 11:20:00,165.64,165.67,165.52,165.54,729600.0,134.1794,134.2037,134.0822,134.0984,729600.0
2013-08-22 11:25:00,165.53,165.56,165.44,165.48,1091100.0,134.0903,134.1146,134.0174,134.0498,1091100.0
2013-08-22 11:30:00,165.48,165.61,165.46,165.6,935100.0,134.0498,134.1551,134.0336,134.147,935100.0
2013-08-22 11:35:00,165.59,165.63,165.53,165.56,712300.0,134.1389,134.1713,134.0903,134.1146,712300.0
2013-08-22 11:40:00,165.56,165.58,165.47,165.53,666400.0,134.1146,134.1308,134.0417,134.0903,666400.0
2013-08-22 11:45:00,165.53,165.69,165.53,165.67,458500.0,134.0903,134.2199,134.0903,134.2037,458500.0
2013-08-22 11:50:00,165.67,165.7,165.61,165.65,403900.0,134.2037,134.228,134.1551,134.1875,403900.0
2013-08-22 11:55:00,165.65,165.67,165.55,165.67,529500.0,134.1875,134.2037,134.1065,134.2037,529500.0
2013-08-22 12:00:00,165.66,165.73,165.66,165.68,566100.0,134.1956,134.2523,134.1956,134.2118,566100.0
2013-08-22 12:05:00,165.68,165.82,165.68,165.73,657400.0,134.2118,134.3252,134.2118,134.2523,657400.0
2013-08-22 12:10:00,165.74,165.82,165.74,165.78,497900.0,134.2604,134.3252,134.2604,134.2928,497900.0
2013-08-22 12:15:00,165.78,165.81,165.77,165.81,404000.0,134.2928,134.3171,134.2847,134.3171,404000.0
2013-08-22 12:20:00,165.8,165.81,165.66,165.68,542200.0,134.309,134.3171,134.1956,134.2118,542200.0
2013-08-22 12:25:00,165.68,165.68,165.56,165.61,708400.0,134.2118,134.2118,134.1146,134.1551,708400.0
2013-08-22 12:30:00,165.61,165.67,165.6,165.66,536500.0,134.1551,134.2037,134.147,134.1956,536500.0
2013-08-22 12:35:00,165.66,165.79,165.62,165.74,543600.0,134.1956,134.3009,134.1632,134.2604,543600.0
2013-08-22 12:40:00,165.74,165.77,165.72,165.76,350100.0,134.2604,134.2847,134.2442,134.2766,350100.0
2013-08-22 12:45:00,165.76,165.78,165.61,165.62,406900.0,134.2766,134.2928,134.1551,134.1632,406900.0
2013-08-22 12:50:00,165.63,165.63,165.34,165.35,915700.0,134.1713,134.1713,133.9364,133.9445,915700.0
2013-08-22 12:55:00,165.35,165.44,165.3,165.41,1025000.0,133.9445,134.0174,133.904,133.9931,1025000.0
2013-08-22 13:00:00,165.41,165.5,165.35,165.48,971600.0,133.9931,134.066,133.9445,134.0498,971600.0
2013-08-22 13:05:00,165.48,165.56,165.46,165.53,488600.0,134.0498,134.1146,134.0336,134.0903,488600.0
2013-08-22 13:10:00,165.53,165.7,165.51,165.67,850800.0,134.0903,134.228,134.0741,134.2037,850800.0
2013-08-22 13:15:00,165.67,165.7,165.63,165.65,458400.0,134.2037,134.228,134.1713,134.1875,458400.0
2013-08-22 13:20:00,165.65,165.7,165.58,165.62,302300.0,134.1875,134.228,134.1308,134.1632,302300.0
2013-08-22 13:25:00,165.62,165.68,165.59,165.6,229300.0,134.1632,134.2118,134.1389,134.147,229300.0
2013-08-22 13:30:00,165.6,165.64,165.54,165.61,650100.0,134.147,134.1794,134.0984,134.1551,650100.0
2013-08-22 13:35:00,165.61,165.69,165.6,165.63,227200.0,134.1551,134.2199,134.147,134.1713,227200.0
2013-08-22 13:40:00,165.63,165.74,165.63,165.72,537500.0,134.1713,134.2604,134.1713,134.2442,537500.0
2013-08-22 13:45:00,165.72,165.74,165.67,165.72,297500.0,134.2442,134.2604,134.2037,134.2442,297500.0
2013-08-22 13:50:00,165.72,165.85,165.69,165.83,482100.0,134.2442,134.3495,134.2199,134.3333,482100.0
2013-08-22 13:55:00,165.84,165.84,165.79,165.81,396800.0,134.3414,134.3414,134.3009,134.3171,396800.0
2013-08-22 14:00:00,165.82,165.9,165.81,165.88,531800.0,134.3252,134.39,134.3171,134.3738,531800.0
2013-08-22 14:05:00,165.87,165.9,165.73,165.75,1124300.0,134.3657,134.39,134.2523,134.2685,1124300.0
2013-08-22 14:10:00,165.75,165.82,165.74,165.8,181200.0,134.2685,134.3252,134.2604,134.309,181200.0
2013-08-22 14:15:00,165.8,165.81,165.72,165.73,220500.0,134.309,134.3171,134.2442,134.2523,220500.0
2013-08-22 14:20:00,165.74,165.81,165.72,165.74,396900.0,134.2604,134.3171,134.2442,134.2604,396900.0
2013-08-22 14:25:00,165.75,165.86,165.75,165.84,562700.0,134.2685,134.3576,134.2685,134.3414,562700.0
2013-08-22 14:30:00,165.85,165.94,165.84,165.93,476700.0,134.3495,134.4224,134.3414,134.4143,476700.0
2013-08-22 14:35:00,165.92,166.0,165.84,165.86,890500.0,134.4062,134.471,134.3414,134.3576,890500.0
2013-08-22 14:40:00,165.87,165.89,165.81,165.82,268800.0,134.3657,134.3819,134.3171,134.3252,268800.0
2013-08-22 14:45:00,165.82,165.88,165.79,165.85,326700.0,134.3252,134.3738,134.3009,134.3495,326700.0
2013-08-22 14:50:00,165.86,165.9,165.84,165.87,189800.0,134.3576,134.39,134.3414,134.3657,189800.0
2013-08-22 14:55:00,165.87,165.88,165.78,165.79,223300.0,134.3657,134.3738,134.2928,134.3009,223300.0
2013-08-22 15:00:00,165.78,165.83,165.71,165.74,572200.0,134.2928,134.3333,134.2361,134.2604,572200.0
2013-08-22 15:05:00,165.74,165.85,165.74,165.82,356600.0,134.2604,134.3495,134.2604,134.3252,356600.0
2013-08-22 15:10:00,165.82,165.91,165.82,165.9,413100.0,134.3252,134.3981,134.3252,134.39,413100.0
2013-08-22 15:15:00,165.89,165.91,165.83,165.88,636500.0,134.3819,134.3981,134.3333,134.3738,636500.0
2013-08-22 15:20:00,165.87,166.0,165.86,165.99,945400.0,134.3657,134.471,134.3576,134.4629,945400.0
2013-08-22 15:25:00,165.99,166.13,165.92,166.07,2567800.0,134.4629,134.5763,134.4062,134.5277,2567800.0
2013-08-22 15:30:00,166.08,166.12,166.02,166.12,1502100.0,134.5358,134.5682,134.4872,134.5682,1502100.0
2013-08-22 15:35:00,166.12,166.3,166.04,166.18,2739000.0,134.5682,134.7141,134.5034,134.6169,2739000.0
2013-08-22 15:40:00,166.17,166.21,166.12,166.13,1510200.0,134.6088,134.6412,134.5682,134.5763,1510200.0
2013-08-22 15:45:00,166.14,166.18,166.08,166.12,1492500.0,134.5844,134.6169,134.5358,134.5682,1492500.0
2013-08-22 15:50:00,166.11,166.13,165.96,166.03,2235000.0,134.5601,134.5763,134.4386,134.4953,2235000.0
2013-08-22 15:55:00,166.03,166.07,165.95,165.99,4538000.0,134.4953,134.5277,134.4305,134.4629,4538000.0
2013-08-23 09:30:00,166.55,166.56,166.36,166.39,2487300.0,134.9166,134.9247,134.7627,134.787,2487300.0
2013-08-23 09:35:00,166.38,166.47,166.25,166.46,2444100.0,134.7789,134.8518,134.6736,134.8437,2444100.0
2013-08-23 09:40:00,166.47,166.48,166.2,166.2,1342600.0,134.8518,134.8599,134.6331,134.6331,1342600.0
2013-08-23 09:45:00,166.21,166.32,166.13,166.27,1419200.0,134.6412,134.7303,134.5763,134.6898,1419200.0
2013-08-23 09:50:00,166.27,166.27,166.06,166.15,1504500.0,134.6898,134.6898,134.5196,134.5925,1504500.0
2013-08-23 09:55:00,166.16,166.17,166.01,166.15,1422600.0,134.6006,134.6088,134.4791,134.5925,1422600.0
2013-08-23 10:00:00,166.15,166.21,165.78,165.88,2942100.0,134.5925,134.6412,134.2928,134.3738,2942100.0
2013-08-23 10:05:00,165.88,165.97,165.77,165.94,1373600.0,134.3738,134.4467,134.2847,134.4224,1373600.0
2013-08-23 10:10:00,165.94,166.08,165.87,166.06,1578800.0,134.4224,134.5358,134.3657,134.5196,1578800.0
2013-08-23 10:15:00,166.06,166.16,166.02,166.07,1237400.0,134.5196,134.6006,134.4872,134.5277,1237400.0
2013-08-23 10:20:00,166.07,166.1,165.87,166.04,1324300.0,134.5277,134.552,134.3657,134.5034,1324300.0
2013-08-23 10:25:00,166.05,166.15,165.98,165.98,1249300.0,134.5115,134.5925,134.4548,134.4548,1249300.0
2013-08-23 10:30:00,165.97,166.18,165.94,166.13,1002300.0,134.4467,134.6169,134.4224,134.5763,1002300.0
2013-08-23 10:35:00,166.13,166.27,166.12,166.19,1070100.0,134.5763,134.6898,134.5682,134.625,1070100.0
2013-08-23 10:40:00,166.19,166.28,166.19,166.22,941400.0,134.625,134.6979,134.625,134.6493,941400.0
2013-08-23 10:45:00,166.22,166.25,166.15,166.24,682000.0,134.6493,134.6736,134.5925,134.6655,682000.0
2013-08-23 10:50:00,166.24,166.4,166.22,166.38,1165300.0,134.6655,134.7951,134.6493,134.7789,1165300.0
2013-08-23 10:55:00,166.39,166.53,166.38,166.42,1274800.0,134.787,134.9004,134.7789,134.8113,1274800.0
2013-08-23 11:00:00,166.43,166.52,166.35,166.4,1222400.0,134.8194,134.8923,134.7546,134.7951,1222400.0
2013-08-23 11:05:00,166.4,166.43,166.28,166.3,729700.0,134.7951,134.8194,134.6979,134.7141,729700.0
2013-08-23 11:10:00,166.31,166.34,166.22,166.31,442700.0,134.7222,134.7465,134.6493,134.7222,442700.0
2013-08-23 11:15:00,166.32,166.38,166.29,166.32,548500.0,134.7303,134.7789,134.706,134.7303,548500.0
2013-08-23 11:20:00,166.31,166.34,166.15,166.17,600500.0,134.7222,134.7465,134.5925,134.6088,600500.0
2013-08-23 11:25:00,166.18,166.25,166.12,166.19,621400.0,134.6169,134.6736,134.5682,134.625,621400.0
2013-08-23 11:30:00,166.2,166.29,166.16,166.23,758000.0,134.6331,134.706,134.6006,134.6574,758000.0
2013-08-23 11:35:00,166.23,166.27,166.14,166.23,500700.0,134.6574,134.6898,134.5844,134.6574,500700.0
2013-08-23 11:40:00,166.23,166.33,166.21,166.32,362000.0,134.6574,134.7384,134.6412,134.7303,362000.0
2013-08-23 11:45:00,166.31,166.37,166.3,166.34,492900.0,134.7222,134.7708,134.7141,134.7465,492900.0
2013-08-23 11:50:00,166.34,166.34,166.25,166.31,346100.0,134.7465,134.7465,134.6736,134.7222,346100.0
2013-08-23 11:55:00,166.31,166.32,166.18,166.22,619100.0,134.7222,134.7303,134.6169,134.6493,619100.0
2013-08-23 12:00:00,166.22,166.31,166.22,166.3,404500.0,134.6493,134.7222,134.6493,134.7141,404500.0
2013-08-23 12:05:00,166.3,166.33,166.26,166.3,596500.0,134.7141,134.7384,134.6817,134.7141,596500.0
2013-08-23 12:10:00,166.3,166.31,166.21,166.28,561300.0,134.7141,134.7222,134.6412,134.6979,561300.0
2013-08-23 12:15:00,166.28,166.33,166.21,166.29,412200.0,134.6979,134.7384,134.6412,134.706,412200.0
2013-08-23 12:20:00,166.29,166.31,166.2,166.27,401300.0,134.706,134.7222,134.6331,134.6898,401300.0
2013-08-23 12:25:00,166.28,166.29,166.22,166.27,523200.0,134.6979,134.706,134.6493,134.6898,523200.0
2013-08-23 12:30:00,166.26,166.33,166.24,166.26,332700.0,134.6817,134.7384,134.6655,134.6817,332700.0
2013-08-23 12:35:00,166.27,166.42,166.26,166.41,586600.0,134.6898,134.8113,134.6817,134.8032,586600.0
2013-08-23 12:40:00,166.42,166.43,166.37,166.4,444400.0,134.8113,134.8194,134.7708,134.7951,444400.0
2013-08-23 12:45:00,166.4,166.4,166.32,166.33,474600.0,134.7951,134.7951,134.7303,134.7384,474600.0
2013-08-23 12:50:00,166.33,166.4,166.27,166.4,660200.0,134.7384,134.7951,134.6898,134.7951,660200.0
2013-08-23 12:55:00,166.4,166.43,166.37,166.42,388000.0,134.7951,134.8194,134.7708,134.8113,388000.0
2013-08-23 13:00:00,166.41,166.42,166.29,166.35,389000.0,134.8032,134.8113,134.706,134.7546,389000.0
2013-08-23 13:05:00,166.34,166.36,166.29,166.33,327500.0,134.7465,134.7627,134.706,134.7384,327500.0
2013-08-23 13:10:00,166.34,166.38,166.32,166.34,240300.0,134.7465,134.7789,134.7303,134.7465,240300.0
2013-08-23 13:15:00,166.34,166.36,166.31,166.32,197600.0,134.7465,134.7627,134.7222,134.7303,197600.0
2013-08-23 13:20:00,166.32,166.39,166.3,166.37,274100.0,134.7303,134.787,134.7141,134.7708,274100.0
2013-08-23 13:25:00,166.37,166.39,166.33,166.37,247300.0,134.7708,134.787,134.7384,134.7708,247300.0
2013-08-23 13:30:00,166.37,166.38,166.33,166.36,249600.0,134.7708,134.7789,134.7384,134.7627,249600.0
2013-08-23 13:35:00,166.36,166.41,166.32,166.41,337200.0,134.7627,134.8032,134.7303,134.8032,337200.0
2013-08-23 13:40:00,166.41,166.45,166.39,166.42,404100.0,134.8032,134.8356,134.787,134.8113,404100.0
2013-08-23 13:45:00,166.42,166.45,166.37,166.38,277600.0,134.8113,134.8356,134.7708,134.7789,277600.0
2013-08-23 13:50:00,166.39,166.45,166.38,166.44,253900.0,134.787,134.8356,134.7789,134.8275,253900.0
2013-08-23 13:55:00,166.43,166.49,166.38,166.42,381000.0,134.8194,134.868,134.7789,134.8113,381000.0
2013-08-23 14:00:00,166.42,166.42,166.33,166.37,322100.0,134.8113,134.8113,134.7384,134.7708,322100.0
2013-08-23 14:05:00,166.36,166.38,166.32,166.35,318600.0,134.7627,134.7789,134.7303,134.7546,318600.0
2013-08-23 14:10:00,166.34,166.4,166.34,166.35,230200.0,134.7465,134.7951,134.7465,134.7546,230200.0
2013-08-23 14:15:00,166.36,166.36,166.29,166.32,490800.0,134.7627,134.7627,134.706,134.7303,490800.0
2013-08-23 14:20:00,166.31,166.36,166.29,166.33,397800.0,134.7222,134.7627,134.706,134.7384,397800.0
2013-08-23 14:25:00,166.32,166.38,166.32,166.34,205600.0,134.7303,134.7789,134.7303,134.7465,205600.0
2013-08-23 14:30:00,166.34,166.42,166.33,166.41,394100.0,134.7465,134.8113,134.7384,134.8032,394100.0
2013-08-23 14:35:00,166.41,166.45,166.4,166.43,346300.0,134.8032,134.8356,134.7951,134.8194,346300.0
2013-08-23 14:40:00,166.43,166.44,166.35,166.42,318900.0,134.8194,134.8275,134.7546,134.8113,318900.0
2013-08-23 14:45:00,166.42,166.42,166.37,166.42,294500.0,134.8113,134.8113,134.7708,134.8113,294500.0
2013-08-23 14:50:00,166.41,166.45,166.38,166.44,274900.0,134.8032,134.8356,134.7789,134.8275,274900.0
2013-08-23 14:55:00,166.45,166.48,166.41,166.44,429700.0,134.8356,134.8599,134.8032,134.8275,429700.0
2013-08-23 15:00:00,166.45,166.45,166.39,166.4,461700.0,134.8356,134.8356,134.787,134.7951,461700.0
2013-08-23 15:05:00,166.4,166.45,166.4,166.44,611300.0,134.7951,134.8356,134.7951,134.8275,611300.0
2013-08-23 15:10:00,166.44,166.48,166.37,166.38,756400.0,134.8275,134.8599,134.7708,134.7789,756400.0
2013-08-23 15:15:00,166.39,166.43,166.38,166.42,564600.0,134.787,134.8194,134.7789,134.8113,564600.0
2013-08-23 15:20:00,166.42,166.52,166.42,166.51,760800.0,134.8113,134.8923,134.8113,134.8842,760800.0
2013-08-23 15:25:00,166.52,166.56,166.49,166.55,630900.0,134.8923,134.9247,134.868,134.9166,630900.0
2013-08-23 15:30:00,166.56,166.61,166.46,166.47,1091200.0,134.9247,134.9652,134.8437,134.8518,1091200.0
2013-08-23 15:35:00,166.47,166.54,166.44,166.53,1079900.0,134.8518,134.9085,134.8275,134.9004,1079900.0
2013-08-23 15:40:00,166.53,166.6,166.5,166.58,1555900.0,134.9004,134.9571,134.8761,134.9409,1555900.0
2013-08-23 15:45:00,166.59,166.83,166.59,166.74,3006000.0,134.949,135.1434,134.949,135.0705,3006000.0
2013-08-23 15:50:00,166.74,166.78,166.68,166.76,2456100.0,135.0705,135.1029,135.0219,135.0867,2456100.0
2013-08-23 15:55:00,166.75,166.82,166.58,166.59,5000100.0,135.0786,135.1353,134.9409,134.949,5000100.0
2013-08-26 09:30:00,166.79,166.86,166.62,166.66,1914400.0,135.111,135.1677,134.9733,135.0057,1914400.0
2013-08-26 09:35:00,166.66,166.75,166.53,166.72,1572400.0,135.0057,135.0786,134.9004,135.0543,1572400.0
2013-08-26 09:40:00,166.71,166.91,166.66,166.89,1272900.0,135.0462,135.2082,135.0057,135.192,1272900.0
2013-08-26 09:45:00,166.89,166.99,166.89,166.89,1124600.0,135.192,135.273,135.192,135.192,1124600.0
2013-08-26 09:50:00,166.9,167.0,166.89,166.9,1034900.0,135.2001,135.2811,135.192,135.2001,1034900.0
2013-08-26 09:55:00,166.91,166.92,166.78,166.81,960900.0,135.2082,135.2163,135.1029,135.1272,960900.0
2013-08-26 10:00:00,166.81,166.92,166.74,166.92,878500.0,135.1272,135.2163,135.0705,135.2163,878500.0
2013-08-26 10:05:00,166.92,167.0,166.81,166.94,723900.0,135.2163,135.2811,135.1272,135.2325,723900.0
2013-08-26 10:10:00,166.94,167.05,166.89,167.02,1046600.0,135.2325,135.3216,135.192,135.2973,1046600.0
2013-08-26 10:15:00,167.02,167.11,166.97,166.99,1238500.0,135.2973,135.3702,135.2568,135.273,1238500.0
2013-08-26 10:20:00,166.99,167.07,166.97,167.06,622500.0,135.273,135.3378,135.2568,135.3297,622500.0
2013-08-26 10:25:00,167.07,167.1,166.97,167.02,820100.0,135.3378,135.3621,135.2568,135.2973,820100.0
2013-08-26 10:30:00,167.02,167.07,166.91,166.93,717900.0,135.2973,135.3378,135.2082,135.2244,717900.0
2013-08-26 10:35:00,166.93,167.09,166.93,167.09,680200.0,135.2244,135.354,135.2244,135.354,680200.0
2013-08-26 10:40:00,167.09,167.15,167.07,167.09,648600.0,135.354,135.4026,135.3378,135.354,648600.0
2013-08-26 10:45:00,167.09,167.11,167.0,167.09,589800.0,135.354,135.3702,135.2811,135.354,589800.0
2013-08-26 10:50:00,167.09,167.12,167.02,167.1,519500.0,135.354,135.3783,135.2973,135.3621,519500.0
2013-08-26 10:55:00,167.1,167.2,167.07,167.18,744400.0,135.3621,135.4431,135.3378,135.4269,744400.0
2013-08-26 11:00:00,167.18,167.23,167.15,167.16,840000.0,135.4269,135.4674,135.4026,135.4107,840000.0
2013-08-26 11:05:00,167.16,167.2,167.13,167.14,481500.0,135.4107,135.4431,135.3864,135.3945,481500.0
2013-08-26 11:10:00,167.15,167.22,167.12,167.21,659800.0,135.4026,135.4593,135.3783,135.4512,659800.0
2013-08-26 11:15:00,167.22,167.23,167.12,167.16,596100.0,135.4593,135.4674,135.3783,135.4107,596100.0
2013-08-26 11:20:00,167.17,167.22,167.14,167.16,639100.0,135.4188,135.4593,135.3945,135.4107,639100.0
2013-08-26 11:25:00,167.16,167.17,167.11,167.15,451400.0,135.4107,135.4188,135.3702,135.4026,451400.0
2013-08-26 11:30:00,167.15,167.3,167.14,167.22,813400.0,135.4026,135.5241,135.3945,135.4593,813400.0
2013-08-26 11:35:00,167.21,167.23,167.17,167.2,406700.0,135.4512,135.4674,135.4188,135.4431,406700.0
2013-08-26 11:40:00,167.2,167.22,167.11,167.12,411300.0,135.4431,135.4593,135.3702,135.3783,411300.0
2013-08-26 11:45:00,167.11,167.15,167.09,167.14,569000.0,135.3702,135.4026,135.354,135.3945,569000.0
2013-08-26 11:50:00,167.14,167.16,167.06,167.12,336000.0,135.3945,135.4107,135.3297,135.3783,336000.0
2013-08-26 11:55:00,167.12,167.13,167.06,167.12,308300.0,135.3783,135.3864,135.3297,135.3783,308300.0
2013-08-26 12:00:00,167.12,167.13,167.07,167.09,235200.0,135.3783,135.3864,135.3378,135.354,235200.0
2013-08-26 12:05:00,167.09,167.12,166.97,167.0,610200.0,135.354,135.3783,135.2568,135.2811,610200.0
2013-08-26 12:10:00,167.0,167.07,166.98,167.06,524400.0,135.2811,135.3378,135.2649,135.3297,524400.0
2013-08-26 12:15:00,167.07,167.08,167.0,167.05,349500.0,135.3378,135.3459,135.2811,135.3216,349500.0
2013-08-26 12:20:00,167.05,167.15,167.02,167.11,402300.0,135.3216,135.4026,135.2973,135.3702,402300.0
2013-08-26 12:25:00,167.12,167.14,167.01,167.06,338100.0,135.3783,135.3945,135.2892,135.3297,338100.0
2013-08-26 12:30:00,167.06,167.17,167.03,167.11,363500.0,135.3297,135.4188,135.3054,135.3702,363500.0
2013-08-26 12:35:00,167.11,167.13,167.06,167.07,184300.0,135.3702,135.3864,135.3297,135.3378,184300.0
2013-08-26 12:40:00,167.07,167.12,167.06,167.08,217700.0,135.3378,135.3783,135.3297,135.3459,217700.0
2013-08-26 12:45:00,167.08,167.12,167.05,167.05,345600.0,135.3459,135.3783,135.3216,135.3216,345600.0
2013-08-26 12:50:00,167.05,167.11,167.05,167.09,232000.0,135.3216,135.3702,135.3216,135.354,232000.0
2013-08-26 12:55:00,167.1,167.14,167.07,167.12,220500.0,135.3621,135.3945,135.3378,135.3783,220500.0
2013-08-26 13:00:00,167.11,167.15,167.09,167.1,263600.0,135.3702,135.4026,135.354,135.3621,263600.0
2013-08-26 13:05:00,167.09,167.17,167.09,167.15,227200.0,135.354,135.4188,135.354,135.4026,227200.0
2013-08-26 13:10:00,167.16,167.19,167.12,167.14,339600.0,135.4107,135.435,135.3783,135.3945,339600.0
2013-08-26 13:15:00,167.14,167.16,167.08,167.09,207200.0,135.3945,135.4107,135.3459,135.354,207200.0
2013-08-26 13:20:00,167.1,167.14,167.07,167.12,315700.0,135.3621,135.3945,135.3378,135.3783,315700.0
2013-08-26 13:25:00,167.11,167.13,167.01,167.01,310000.0,135.3702,135.3864,135.2892,135.2892,310000.0
2013-08-26 13:30:00,167.01,167.02,166.93,166.96,607400.0,135.2892,135.2973,135.2244,135.2487,607400.0
2013-08-26 13:35:00,166.96,166.98,166.9,166.92,374800.0,135.2487,135.2649,135.2001,135.2163,374800.0
2013-08-26 13:40:00,166.93,166.93,166.84,166.88,799700.0,135.2244,135.2244,135.1515,135.1839,799700.0
2013-08-26 13:45:00,166.88,166.91,166.85,166.86,369800.0,135.1839,135.2082,135.1596,135.1677,369800.0
2013-08-26 13:50:00,166.86,166.87,166.79,166.85,609600.0,135.1677,135.1758,135.111,135.1596,609600.0
2013-08-26 13:55:00,166.86,166.93,166.85,166.91,393900.0,135.1677,135.2244,135.1596,135.2082,393900.0
2013-08-26 14:00:00,166.9,166.93,166.84,166.92,486500.0,135.2001,135.2244,135.1515,135.2163,486500.0
2013-08-26 14:05:00,166.92,166.93,166.86,166.87,322100.0,135.2163,135.2244,135.1677,135.1758,322100.0
2013-08-26 14:10:00,166.88,166.92,166.87,166.9,512100.0,135.1839,135.2163,135.1758,135.2001,512100.0
2013-08-26 14:15:00,166.91,166.92,166.85,166.9,616200.0,135.2082,135.2163,135.1596,135.2001,616200.0
2013-08-26 14:20:00,166.9,166.95,166.87,166.89,386300.0,135.2001,135.2406,135.1758,135.192,386300.0
2013-08-26 14:25:00,166.89,166.95,166.88,166.9,295700.0,135.192,135.2406,135.1839,135.2001,295700.0
2013-08-26 14:30:00,166.91,166.93,166.87,166.88,279900.0,135.2082,135.2244,135.1758,135.1839,279900.0
2013-08-26 14:35:00,166.89,166.89,166.82,166.84,280700.0,135.192,135.192,135.1353,135.1515,280700.0
2013-08-26 14:40:00,166.84,166.92,166.81,166.87,299300.0,135.1515,135.2163,135.1272,135.1758,299300.0
2013-08-26 14:45:00,166.87,166.9,166.82,166.86,311200.0,135.1758,135.2001,135.1353,135.1677,311200.0
2013-08-26 14:50:00,166.87,166.9,166.85,166.9,416400.0,135.1758,135.2001,135.1596,135.2001,416400.0
2013-08-26 14:55:00,166.89,166.94,166.85,166.93,421200.0,135.192,135.2325,135.1596,135.2244,421200.0
2013-08-26 15:00:00,166.94,166.97,166.89,166.95,460200.0,135.2325,135.2568,135.192,135.2406,460200.0
2013-08-26 15:05:00,166.94,166.95,166.91,166.91,204800.0,135.2325,135.2406,135.2082,135.2082,204800.0
2013-08-26 15:10:00,166.91,166.92,166.41,166.42,2155100.0,135.2082,135.2163,134.8032,134.8113,2155100.0
2013-08-26 15:15:00,166.42,166.49,166.31,166.43,2765000.0,134.8113,134.868,134.7222,134.8194,2765000.0
2013-08-26 15:20:00,166.41,166.41,165.99,166.13,4032200.0,134.8032,134.8032,134.4629,134.5763,4032200.0
2013-08-26 15:25:00,166.12,166.18,165.89,166.17,2899800.0,134.5682,134.6169,134.3819,134.6088,2899800.0
2013-08-26 15:30:00,166.16,166.38,166.1,166.31,2326600.0,134.6006,134.7789,134.552,134.7222,2326600.0
2013-08-26 15:35:00,166.31,166.37,166.19,166.27,1849200.0,134.7222,134.7708,134.625,134.6898,1849200.0
2013-08-26 15:40:00,166.27,166.46,166.16,166.34,2141200.0,134.6898,134.8437,134.6006,134.7465,2141200.0
2013-08-26 15:45:00,166.35,166.38,166.14,166.2,1989400.0,134.7546,134.7789,134.5844,134.6331,1989400.0
2013-08-26 15:50:00,166.19,166.24,166.02,166.2,2497100.0,134.625,134.6655,134.4872,134.6331,2497100.0
2013-08-26 15:55:00,166.2,166.21,165.97,165.98,5436400.0,134.6331,134.6412,134.4467,134.4548,5436400.0
2013-08-27 09:30:00,164.36,164.53,164.3,164.45,4259400.0,133.1425,133.2802,133.0939,133.2154,4259400.0
2013-08-27 09:35:00,164.45,164.65,164.34,164.65,3357700.0,133.2154,133.3774,133.1263,133.3774,3357700.0
2013-08-27 09:40:00,164.64,164.72,164.61,164.72,2428700.0,133.3693,133.4342,133.345,133.4342,2428700.0
2013-08-27 09:45:00,164.72,164.88,164.67,164.85,2742800.0,133.4342,133.5638,133.3937,133.5395,2742800.0
2013-08-27 09:50:00,164.84,164.98,164.81,164.82,2585700.0,133.5314,133.6448,133.5071,133.5152,2585700.0
2013-08-27 09:55:00,164.81,164.86,164.69,164.75,2013800.0,133.5071,133.5476,133.4099,133.4585,2013800.0
2013-08-27 10:00:00,164.76,164.92,164.58,164.6,3404400.0,133.4666,133.5962,133.3207,133.3369,3404400.0
2013-08-27 10:05:00,164.6,164.67,164.51,164.6,1918400.0,133.3369,133.3937,133.264,133.3369,1918400.0
2013-08-27 10:10:00,164.6,164.69,164.54,164.56,1142400.0,133.3369,133.4099,133.2883,133.3045,1142400.0
2013-08-27 10:15:00,164.57,164.57,164.43,164.49,1750400.0,133.3126,133.3126,133.1992,133.2478,1750400.0
2013-08-27 10:20:00,164.5,164.53,164.38,164.4,1415700.0,133.2559,133.2802,133.1587,133.1749,1415700.0
2013-08-27 10:25:00,164.4,164.41,164.15,164.23,2847500.0,133.1749,133.183,132.9724,133.0372,2847500.0
2013-08-27 10:30:00,164.23,164.39,164.22,164.28,1885900.0,133.0372,133.1668,133.0291,133.0777,1885900.0
2013-08-27 10:35:00,164.28,164.43,164.21,164.41,1120200.0,133.0777,133.1992,133.021,133.183,1120200.0
2013-08-27 10:40:00,164.4,164.55,164.4,164.52,1012800.0,133.1749,133.2964,133.1749,133.2721,1012800.0
2013-08-27 10:45:00,164.52,164.52,164.25,164.27,1070600.0,133.2721,133.2721,133.0534,133.0696,1070600.0
2013-08-27 10:50:00,164.27,164.32,164.11,164.31,1814500.0,133.0696,133.1101,132.94,133.102,1814500.0
2013-08-27 10:55:00,164.29,164.64,164.25,164.6,1688400.0,133.0858,133.3693,133.0534,133.3369,1688400.0
2013-08-27 11:00:00,164.59,164.62,164.48,164.53,915800.0,133.3288,133.3531,133.2397,133.2802,915800.0
2013-08-27 11:05:00,164.54,164.57,164.39,164.42,914100.0,133.2883,133.3126,133.1668,133.1911,914100.0
2013-08-27 11:10:00,164.42,164.5,164.34,164.41,1006200.0,133.1911,133.2559,133.1263,133.183,1006200.0
2013-08-27 11:15:00,164.4,164.6,164.34,164.56,1112900.0,133.1749,133.3369,133.1263,133.3045,1112900.0
2013-08-27 11:20:00,164.56,164.62,164.47,164.62,1534400.0,133.3045,133.3531,133.2316,133.3531,1534400.0
2013-08-27 11:25:00,164.62,164.75,164.58,164.67,1608300.0,133.3531,133.4585,133.3207,133.3937,1608300.0
2013-08-27 11:30:00,164.67,164.73,164.55,164.55,1055700.0,133.3937,133.4423,133.2964,133.2964,1055700.0
2013-08-27 11:35:00,164.55,164.6,164.44,164.57,1001300.0,133.2964,133.3369,133.2073,133.3126,1001300.0
2013-08-27 11:40:00,164.58,164.62,164.38,164.42,870300.0,133.3207,133.3531,133.1587,133.1911,870300.0
2013-08-27 11:45:00,164.42,164.45,164.33,164.36,692800.0,133.1911,133.2154,133.1182,133.1425,692800.0
2013-08-27 11:50:00,164.36,164.44,164.31,164.34,930900.0,133.1425,133.2073,133.102,133.1263,930900.0
2013-08-27 11:55:00,164.34,164.49,164.33,164.46,613800.0,133.1263,133.2478,133.1182,133.2235,613800.0
2013-08-27 12:00:00,164.46,164.47,164.24,164.26,714000.0,133.2235,133.2316,133.0453,133.0615,714000.0
2013-08-27 12:05:00,164.27,164.27,164.14,164.23,1340900.0,133.0696,133.0696,132.9643,133.0372,1340900.0
2013-08-27 12:10:00,164.23,164.31,164.16,164.18,1051700.0,133.0372,133.102,132.9805,132.9967,1051700.0
2013-08-27 12:15:00,164.18,164.23,164.07,164.16,881100.0,132.9967,133.0372,132.9076,132.9805,881100.0
2013-08-27 12:20:00,164.15,164.28,164.15,164.17,908900.0,132.9724,133.0777,132.9724,132.9886,908900.0
2013-08-27 12:25:00,164.18,164.28,164.12,164.19,812600.0,132.9967,133.0777,132.9481,133.0048,812600.0
2013-08-27 12:30:00,164.18,164.27,164.13,164.22,597200.0,132.9967,133.0696,132.9562,133.0291,597200.0
2013-08-27 12:35:00,164.22,164.38,164.22,164.29,696100.0,133.0291,133.1587,133.0291,133.0858,696100.0
2013-08-27 12:40:00,164.3,164.31,164.02,164.12,1197200.0,133.0939,133.102,132.8671,132.9481,1197200.0
2013-08-27 12:45:00,164.11,164.24,163.98,164.23,1532400.0,132.94,133.0453,132.8347,133.0372,1532400.0
2013-08-27 12:50:00,164.22,164.28,164.14,164.25,754700.0,133.0291,133.0777,132.9643,133.0534,754700.0
2013-08-27 12:55:00,164.25,164.28,164.04,164.08,1134700.0,133.0534,133.0777,132.8833,132.9157,1134700.0
2013-08-27 13:00:00,164.08,164.08,163.93,164.0,1496800.0,132.9157,132.9157,132.7942,132.8509,1496800.0
2013-08-27 13:05:00,163.99,164.08,163.97,164.06,799500.0,132.8428,132.9157,132.8266,132.8995,799500.0
2013-08-27 13:10:00,164.05,164.09,164.0,164.06,690800.0,132.8914,132.9238,132.8509,132.8995,690800.0
2013-08-27 13:15:00,164.06,164.1,163.92,163.95,607300.0,132.8995,132.9319,132.7861,132.8104,607300.0
2013-08-27 13:20:00,163.95,163.96,163.86,163.9,1203900.0,132.8104,132.8185,132.7375,132.7699,1203900.0
2013-08-27 13:25:00,163.91,163.92,163.74,163.83,1457100.0,132.778,132.7861,132.6403,132.7132,1457100.0
2013-08-27 13:30:00,163.82,163.95,163.8,163.93,1181600.0,132.7051,132.8104,132.6889,132.7942,1181600.0
2013-08-27 13:35:00,163.94,164.04,163.92,163.95,905300.0,132.8023,132.8833,132.7861,132.8104,905300.0
2013-08-27 13:40:00,163.94,164.06,163.94,164.06,1079600.0,132.8023,132.8995,132.8023,132.8995,1079600.0
2013-08-27 13:45:00,164.06,164.19,164.04,164.17,1194100.0,132.8995,133.0048,132.8833,132.9886,1194100.0
2013-08-27 13:50:00,164.18,164.19,164.04,164.07,683800.0,132.9967,133.0048,132.8833,132.9076,683800.0
2013-08-27 13:55:00,164.08,164.08,163.98,163.99,518600.0,132.9157,132.9157,132.8347,132.8428,518600.0
2013-08-27 14:00:00,163.98,163.99,163.89,163.95,488300.0,132.8347,132.8428,132.7618,132.8104,488300.0
2013-08-27 14:05:00,163.95,163.98,163.85,163.85,667700.0,132.8104,132.8347,132.7294,132.7294,667700.0
2013-08-27 14:10:00,163.85,163.88,163.68,163.68,1032700.0,132.7294,132.7537,132.5917,132.5917,1032700.0
2013-08-27 14:15:00,163.68,163.81,163.68,163.78,1247600.0,132.5917,132.697,132.5917,132.6727,1247600.0
2013-08-27 14:20:00,163.78,163.8,163.56,163.6,1885100.0,132.6727,132.6889,132.4945,132.5269,1885100.0
2013-08-27 14:25:00,163.61,163.65,163.49,163.65,2000100.0,132.535,132.5674,132.4378,132.5674,2000100.0
2013-08-27 14:30:00,163.65,163.68,163.56,163.56,1448700.0,132.5674,132.5917,132.4945,132.4945,1448700.0
2013-08-27 14:35:00,163.55,163.62,163.44,163.59,1979500.0,132.4864,132.5431,132.3973,132.5188,1979500.0
2013-08-27 14:40:00,163.59,163.75,163.55,163.71,1860400.0,132.5188,132.6484,132.4864,132.616,1860400.0
2013-08-27 14:45:00,163.72,163.8,163.69,163.71,1915200.0,132.6241,132.6889,132.5998,132.616,1915200.0
2013-08-27 14:50:00,163.7,163.74,163.62,163.71,1048300.0,132.6079,132.6403,132.5431,132.616,1048300.0
2013-08-27 14:55:00,163.7,163.84,163.66,163.7,1128600.0,132.6079,132.7213,132.5755,132.6079,1128600.0
2013-08-27 15:00:00,163.71,163.82,163.63,163.8,858000.0,132.616,132.7051,132.5512,132.6889,858000.0
2013-08-27 15:05:00,163.8,163.9,163.7,163.74,1483600.0,132.6889,132.7699,132.6079,132.6403,1483600.0
2013-08-27 15:10:00,163.74,163.74,163.44,163.49,1958800.0,132.6403,132.6403,132.3973,132.4378,1958800.0
2013-08-27 15:15:00,163.49,163.57,163.36,163.45,1821900.0,132.4378,132.5026,132.3325,132.4054,1821900.0
2013-08-27 15:20:00,163.45,163.63,163.42,163.48,1927400.0,132.4054,132.5512,132.3811,132.4297,1927400.0
2013-08-27 15:25:00,163.48,163.56,163.31,163.46,2489400.0,132.4297,132.4945,132.292,132.4135,2489400.0
2013-08-27 15:30:00,163.46,163.52,163.27,163.28,2040800.0,132.4135,132.4621,132.2596,132.2677,2040800.0
2013-08-27 15:35:00,163.28,163.5,163.21,163.35,2809600.0,132.2677,132.4459,132.211,132.3244,2809600.0
2013-08-27 15:40:00,163.35,163.5,163.31,163.45,2460600.0,132.3244,132.4459,132.292,132.4054,2460600.0
2013-08-27 15:45:00,163.45,163.61,163.41,163.56,3027800.0,132.4054,132.535,132.373,132.4945,3027800.0
2013-08-27 15:50:00,163.55,163.57,163.38,163.38,2669800.0,132.4864,132.5026,132.3487,132.3487,2669800.0
2013-08-27 15:55:00,163.38,163.48,163.31,163.33,8226400.0,132.3487,132.4297,132.292,132.3082,8226400.0
2013-08-28 09:30:00,163.26,163.4,163.22,163.27,3321100.0,132.2515,132.3649,132.2191,132.2596,3321100.0
2013-08-28 09:35:00,163.26,163.51,163.05,163.51,3590900.0,132.2515,132.454,132.0813,132.454,3590900.0
2013-08-28 09:40:00,163.5,163.74,163.49,163.74,2971200.0,132.4459,132.6403,132.4378,132.6403,2971200.0
2013-08-28 09:45:00,163.74,163.75,163.61,163.71,1624100.0,132.6403,132.6484,132.535,132.616,1624100.0
2013-08-28 09:50:00,163.71,163.78,163.62,163.62,1264500.0,132.616,132.6727,132.5431,132.5431,1264500.0
2013-08-28 09:55:00,163.63,163.66,163.5,163.53,1125300.0,132.5512,132.5755,132.4459,132.4702,1125300.0
2013-08-28 10:00:00,163.53,163.7,163.41,163.45,1673100.0,132.4702,132.6079,132.373,132.4054,1673100.0
2013-08-28 10:05:00,163.44,163.6,163.39,163.42,2241500.0,132.3973,132.5269,132.3568,132.3811,2241500.0
2013-08-28 10:10:00,163.42,163.72,163.39,163.6,1491900.0,132.3811,132.6241,132.3568,132.5269,1491900.0
2013-08-28 10:15:00,163.61,163.79,163.6,163.78,949300.0,132.535,132.6808,132.5269,132.6727,949300.0
2013-08-28 10:20:00,163.78,163.79,163.63,163.73,1133000.0,132.6727,132.6808,132.5512,132.6322,1133000.0
2013-08-28 10:25:00,163.74,163.85,163.66,163.73,1053400.0,132.6403,132.7294,132.5755,132.6322,1053400.0
2013-08-28 10:30:00,163.74,163.82,163.62,163.82,1010700.0,132.6403,132.7051,132.5431,132.7051,1010700.0
2013-08-28 10:35:00,163.82,163.95,163.76,163.88,1545800.0,132.7051,132.8104,132.6565,132.7537,1545800.0
2013-08-28 10:40:00,163.89,163.9,163.8,163.84,657900.0,132.7618,132.7699,132.6889,132.7213,657900.0
2013-08-28 10:45:00,163.84,163.93,163.77,163.83,945100.0,132.7213,132.7942,132.6646,132.7132,945100.0
2013-08-28 10:50:00,163.84,163.9,163.79,163.88,580100.0,132.7213,132.7699,132.6808,132.7537,580100.0
2013-08-28 10:55:00,163.88,164.02,163.88,163.99,1396100.0,132.7537,132.8671,132.7537,132.8428,1396100.0
2013-08-28 11:00:00,163.99,164.05,163.96,163.97,1023800.0,132.8428,132.8914,132.8185,132.8266,1023800.0
2013-08-28 11:05:00,163.98,164.0,163.94,164.0,746900.0,132.8347,132.8509,132.8023,132.8509,746900.0
2013-08-28 11:10:00,163.99,164.1,163.99,164.08,716500.0,132.8428,132.9319,132.8428,132.9157,716500.0
2013-08-28 11:15:00,164.08,164.13,163.92,163.94,1073000.0,132.9157,132.9562,132.7861,132.8023,1073000.0
2013-08-28 11:20:00,163.93,164.08,163.93,164.05,1000600.0,132.7942,132.9157,132.7942,132.8914,1000600.0
2013-08-28 11:25:00,164.05,164.06,163.92,163.92,745800.0,132.8914,132.8995,132.7861,132.7861,745800.0
2013-08-28 11:30:00,163.93,163.98,163.84,163.86,1276800.0,132.7942,132.8347,132.7213,132.7375,1276800.0
2013-08-28 11:35:00,163.87,163.96,163.86,163.88,670500.0,132.7456,132.8185,132.7375,132.7537,670500.0
2013-08-28 11:40:00,163.88,164.02,163.86,164.01,1302900.0,132.7537,132.8671,132.7375,132.859,1302900.0
2013-08-28 11:45:00,164.02,164.06,163.95,163.99,466200.0,132.8671,132.8995,132.8104,132.8428,466200.0
2013-08-28 11:50:00,164.0,164.16,163.99,164.14,1240100.0,132.8509,132.9805,132.8428,132.9643,1240100.0
2013-08-28 11:55:00,164.14,164.28,164.13,164.24,789900.0,132.9643,133.0777,132.9562,133.0453,789900.0
2013-08-28 12:00:00,164.23,164.25,164.15,164.18,604400.0,133.0372,133.0534,132.9724,132.9967,604400.0
2013-08-28 12:05:00,164.17,164.2,164.15,164.19,446000.0,132.9886,133.0129,132.9724,133.0048,446000.0
2013-08-28 12:10:00,164.18,164.19,164.12,164.12,423700.0,132.9967,133.0048,132.9481,132.9481,423700.0
2013-08-28 12:15:00,164.13,164.24,164.13,164.18,725300.0,132.9562,133.0453,132.9562,132.9967,725300.0
2013-08-28 12:20:00,164.18,164.23,164.14,164.23,564300.0,132.9967,133.0372,132.9643,133.0372,564300.0
2013-08-28 12:25:00,164.24,164.34,164.23,164.3,615600.0,133.0453,133.1263,133.0372,133.0939,615600.0
2013-08-28 12:30:00,164.3,164.37,164.29,164.29,716300.0,133.0939,133.1506,133.0858,133.0858,716300.0
2013-08-28 12:35:00,164.29,164.37,164.29,164.33,743700.0,133.0858,133.1506,133.0858,133.1182,743700.0
2013-08-28 12:40:00,164.34,164.37,164.26,164.32,521100.0,133.1263,133.1506,133.0615,133.1101,521100.0
2013-08-28 12:45:00,164.32,164.36,164.29,164.35,385400.0,133.1101,133.1425,133.0858,133.1344,385400.0
2013-08-28 12:50:00,164.36,164.42,164.36,164.41,647800.0,133.1425,133.1911,133.1425,133.183,647800.0
2013-08-28 12:55:00,164.42,164.47,164.38,164.38,532100.0,133.1911,133.2316,133.1587,133.1587,532100.0
2013-08-28 13:00:00,164.39,164.49,164.38,164.46,1311500.0,133.1668,133.2478,133.1587,133.2235,1311500.0
2013-08-28 13:05:00,164.46,164.47,164.41,164.43,602500.0,133.2235,133.2316,133.183,133.1992,602500.0
2013-08-28 13:10:00,164.43,164.43,164.34,164.34,737300.0,133.1992,133.1992,133.1263,133.1263,737300.0
2013-08-28 13:15:00,164.35,164.37,164.23,164.31,972300.0,133.1344,133.1506,133.0372,133.102,972300.0
2013-08-28 13:20:00,164.31,164.34,164.25,164.33,536800.0,133.102,133.1263,133.0534,133.1182,536800.0
2013-08-28 13:25:00,164.34,164.4,164.29,164.39,531400.0,133.1263,133.1749,133.0858,133.1668,531400.0
2013-08-28 13:30:00,164.39,164.39,164.23,164.25,465900.0,133.1668,133.1668,133.0372,133.0534,465900.0
2013-08-28 13:35:00,164.25,164.34,164.25,164.33,258700.0,133.0534,133.1263,133.0534,133.1182,258700.0
2013-08-28 13:40:00,164.34,164.37,164.3,164.34,286800.0,133.1263,133.1506,133.0939,133.1263,286800.0
2013-08-28 13:45:00,164.34,164.38,164.3,164.38,371500.0,133.1263,133.1587,133.0939,133.1587,371500.0
2013-08-28 13:50:00,164.38,164.4,164.29,164.32,334200.0,133.1587,133.1749,133.0858,133.1101,334200.0
2013-08-28 13:55:00,164.31,164.42,164.3,164.41,554600.0,133.102,133.1911,133.0939,133.183,554600.0
2013-08-28 14:00:00,164.4,164.45,164.39,164.41,462800.0,133.1749,133.2154,133.1668,133.183,462800.0
2013-08-28 14:05:00,164.41,164.41,164.25,164.26,558300.0,133.183,133.183,133.0534,133.0615,558300.0
2013-08-28 14:10:00,164.26,164.27,164.08,164.15,1575700.0,133.0615,133.0696,132.9157,132.9724,1575700.0
2013-08-28 14:15:00,164.15,164.18,164.06,164.07,867900.0,132.9724,132.9967,132.8995,132.9076,867900.0
2013-08-28 14:20:00,164.08,164.15,164.06,164.13,588800.0,132.9157,132.9724,132.8995,132.9562,588800.0
2013-08-28 14:25:00,164.13,164.19,164.11,164.11,503000.0,132.9562,133.0048,132.94,132.94,503000.0
2013-08-28 14:30:00,164.12,164.14,164.07,164.08,574500.0,132.9481,132.9643,132.9076,132.9157,574500.0
2013-08-28 14:35:00,164.09,164.12,163.94,163.99,998400.0,132.9238,132.9481,132.8023,132.8428,998400.0
2013-08-28 14:40:00,163.99,164.04,163.92,163.93,914700.0,132.8428,132.8833,132.7861,132.7942,914700.0
2013-08-28 14:45:00,163.93,164.05,163.86,164.02,1166300.0,132.7942,132.8914,132.7375,132.8671,1166300.0
2013-08-28 14:50:00,164.04,164.05,163.98,164.04,822000.0,132.8833,132.8914,132.8347,132.8833,822000.0
2013-08-28 14:55:00,164.04,164.09,163.98,164.0,823600.0,132.8833,132.9238,132.8347,132.8509,823600.0
2013-08-28 15:00:00,164.01,164.06,163.96,164.04,834600.0,132.859,132.8995,132.8185,132.8833,834600.0
2013-08-28 15:05:00,164.03,164.22,164.02,164.21,1013500.0,132.8752,133.0291,132.8671,133.021,1013500.0
2013-08-28 15:10:00,164.21,164.37,164.21,164.34,1699700.0,133.021,133.1506,133.021,133.1263,1699700.0
2013-08-28 15:15:00,164.34,164.38,164.18,164.19,1052100.0,133.1263,133.1587,132.9967,133.0048,1052100.0
2013-08-28 15:20:00,164.18,164.39,164.18,164.32,1253500.0,132.9967,133.1668,132.9967,133.1101,1253500.0
2013-08-28 15:25:00,164.32,164.34,164.24,164.27,543100.0,133.1101,133.1263,133.0453,133.0696,543100.0
2013-08-28 15:30:00,164.27,164.39,164.27,164.34,693600.0,133.0696,133.1668,133.0696,133.1263,693600.0
2013-08-28 15:35:00,164.34,164.4,164.18,164.21,786400.0,133.1263,133.1749,132.9967,133.021,786400.0
2013-08-28 15:40:00,164.22,164.22,164.1,164.15,1053200.0,133.0291,133.0291,132.9319,132.9724,1053200.0
2013-08-28 15:45:00,164.14,164.16,163.96,164.01,1447700.0,132.9643,132.9805,132.8185,132.859,1447700.0
2013-08-28 15:50:00,164.01,164.06,163.96,164.01,1358000.0,132.859,132.8995,132.8185,132.859,1358000.0
2013-08-28 15:55:00,164.01,164.02,163.85,163.92,4631200.0,132.859,132.8671,132.7294,132.7861,4631200.0
2013-08-29 09:30:00,163.55,163.81,163.4,163.8,4496100.0,132.4864,132.697,132.3649,132.6889,4496100.0
2013-08-29 09:35:00,163.79,163.99,163.78,163.96,2880200.0,132.6808,132.8428,132.6727,132.8185,2880200.0
2013-08-29 09:40:00,163.96,164.14,163.96,164.1,1903700.0,132.8185,132.9643,132.8185,132.9319,1903700.0
2013-08-29 09:45:00,164.1,164.23,164.07,164.12,1719300.0,132.9319,133.0372,132.9076,132.9481,1719300.0
2013-08-29 09:50:00,164.11,164.42,164.08,164.35,1848300.0,132.94,133.1911,132.9157,133.1344,1848300.0
2013-08-29 09:55:00,164.36,164.38,164.19,164.22,1404000.0,133.1425,133.1587,133.0048,133.0291,1404000.0
2013-08-29 10:00:00,164.22,164.36,164.19,164.25,1284600.0,133.0291,133.1425,133.0048,133.0534,1284600.0
2013-08-29 10:05:00,164.26,164.38,164.2,164.37,1015300.0,133.0615,133.1587,133.0129,133.1506,1015300.0
2013-08-29 10:10:00,164.37,164.51,164.26,164.47,1716900.0,133.1506,133.264,133.0615,133.2316,1716900.0
2013-08-29 10:15:00,164.47,164.53,164.41,164.48,1188800.0,133.2316,133.2802,133.183,133.2397,1188800.0
2013-08-29 10:20:00,164.48,164.53,164.3,164.35,1522600.0,133.2397,133.2802,133.0939,133.1344,1522600.0
2013-08-29 10:25:00,164.36,164.44,164.31,164.33,989600.0,133.1425,133.2073,133.102,133.1182,989600.0
2013-08-29 10:30:00,164.32,164.48,164.29,164.44,863900.0,133.1101,133.2397,133.0858,133.2073,863900.0
2013-08-29 10:35:00,164.44,164.72,164.42,164.71,1892300.0,133.2073,133.4342,133.1911,133.4261,1892300.0
2013-08-29 10:40:00,164.71,164.89,164.68,164.88,1718900.0,133.4261,133.5719,133.4018,133.5638,1718900.0
2013-08-29 10:45:00,164.88,164.95,164.78,164.82,1898900.0,133.5638,133.6205,133.4828,133.5152,1898900.0
2013-08-29 10:50:00,164.82,164.9,164.8,164.9,874100.0,133.5152,133.58,133.499,133.58,874100.0
2013-08-29 10:55:00,164.9,164.97,164.82,164.84,1120500.0,133.58,133.6367,133.5152,133.5314,1120500.0
2013-08-29 11:00:00,164.84,164.92,164.82,164.87,1029500.0,133.5314,133.5962,133.5152,133.5557,1029500.0
2013-08-29 11:05:00,164.87,164.92,164.77,164.78,782100.0,133.5557,133.5962,133.4747,133.4828,782100.0
2013-08-29 11:10:00,164.78,164.92,164.78,164.9,726100.0,133.4828,133.5962,133.4828,133.58,726100.0
2013-08-29 11:15:00,164.9,164.9,164.79,164.86,670000.0,133.58,133.58,133.4909,133.5476,670000.0
2013-08-29 11:20:00,164.86,165.02,164.85,164.89,1180800.0,133.5476,133.6772,133.5395,133.5719,1180800.0
2013-08-29 11:25:00,164.9,165.03,164.89,164.98,838200.0,133.58,133.6853,133.5719,133.6448,838200.0
2013-08-29 11:30:00,164.97,165.04,164.93,164.95,1109300.0,133.6367,133.6934,133.6043,133.6205,1109300.0
2013-08-29 11:35:00,164.94,164.96,164.9,164.93,771600.0,133.6124,133.6286,133.58,133.6043,771600.0
2013-08-29 11:40:00,164.93,164.97,164.9,164.95,603800.0,133.6043,133.6367,133.58,133.6205,603800.0
2013-08-29 11:45:00,164.96,165.0,164.88,164.91,566500.0,133.6286,133.661,133.5638,133.5881,566500.0
2013-08-29 11:50:00,164.91,164.98,164.9,164.9,428500.0,133.5881,133.6448,133.58,133.58,428500.0
2013-08-29 11:55:00,164.9,165.01,164.9,165.0,459900.0,133.58,133.6691,133.58,133.661,459900.0
2013-08-29 12:00:00,165.0,165.02,164.93,164.95,504100.0,133.661,133.6772,133.6043,133.6205,504100.0
2013-08-29 12:05:00,164.95,165.03,164.9,164.92,486800.0,133.6205,133.6853,133.58,133.5962,486800.0
2013-08-29 12:10:00,164.92,164.92,164.77,164.83,1006800.0,133.5962,133.5962,133.4747,133.5233,1006800.0
2013-08-29 12:15:00,164.83,164.85,164.75,164.83,697700.0,133.5233,133.5395,133.4585,133.5233,697700.0
2013-08-29 12:20:00,164.83,164.85,164.78,164.81,481900.0,133.5233,133.5395,133.4828,133.5071,481900.0
2013-08-29 12:25:00,164.82,164.87,164.82,164.83,358900.0,133.5152,133.5557,133.5152,133.5233,358900.0
2013-08-29 12:30:00,164.83,164.87,164.71,164.71,517400.0,133.5233,133.5557,133.4261,133.4261,517400.0
2013-08-29 12:35:00,164.71,164.74,164.66,164.72,658200.0,133.4261,133.4504,133.3855,133.4342,658200.0
2013-08-29 12:40:00,164.72,164.74,164.68,164.69,396200.0,133.4342,133.4504,133.4018,133.4099,396200.0
2013-08-29 12:45:00,164.68,164.74,164.62,164.72,536400.0,133.4018,133.4504,133.3531,133.4342,536400.0
2013-08-29 12:50:00,164.72,164.72,164.67,164.71,495400.0,133.4342,133.4342,133.3937,133.4261,495400.0
2013-08-29 12:55:00,164.72,164.78,164.69,164.77,426400.0,133.4342,133.4828,133.4099,133.4747,426400.0
2013-08-29 13:00:00,164.78,164.82,164.71,164.82,473200.0,133.4828,133.5152,133.4261,133.5152,473200.0
2013-08-29 13:05:00,164.82,164.93,164.8,164.88,646800.0,133.5152,133.6043,133.499,133.5638,646800.0
2013-08-29 13:10:00,164.88,164.9,164.81,164.83,426700.0,133.5638,133.58,133.5071,133.5233,426700.0
2013-08-29 13:15:00,164.84,164.85,164.75,164.78,316100.0,133.5314,133.5395,133.4585,133.4828,316100.0
2013-08-29 13:20:00,164.78,164.82,164.58,164.58,776400.0,133.4828,133.5152,133.3207,133.3207,776400.0
2013-08-29 13:25:00,164.58,164.62,164.5,164.6,1147300.0,133.3207,133.3531,133.2559,133.3369,1147300.0
2013-08-29 13:30:00,164.59,164.6,164.37,164.39,1527600.0,133.3288,133.3369,133.1506,133.1668,1527600.0
2013-08-29 13:35:00,164.4,164.46,164.36,164.42,1170900.0,133.1749,133.2235,133.1425,133.1911,1170900.0
2013-08-29 13:40:00,164.42,164.49,164.37,164.46,980200.0,133.1911,133.2478,133.1506,133.2235,980200.0
2013-08-29 13:45:00,164.47,164.53,164.44,164.47,766000.0,133.2316,133.2802,133.2073,133.2316,766000.0
2013-08-29 13:50:00,164.46,164.51,164.31,164.34,658800.0,133.2235,133.264,133.102,133.1263,658800.0
2013-08-29 13:55:00,164.33,164.43,164.33,164.41,683200.0,133.1182,133.1992,133.1182,133.183,683200.0
2013-08-29 14:00:00,164.41,164.6,164.36,164.59,1038600.0,133.183,133.3369,133.1425,133.3288,1038600.0
2013-08-29 14:05:00,164.6,164.66,164.52,164.62,719700.0,133.3369,133.3855,133.2721,133.3531,719700.0
2013-08-29 14:10:00,164.62,164.65,164.55,164.57,585000.0,133.3531,133.3774,133.2964,133.3126,585000.0
2013-08-29 14:15:00,164.57,164.58,164.45,164.49,498500.0,133.3126,133.3207,133.2154,133.2478,498500.0
2013-08-29 14:20:00,164.49,164.65,164.49,164.65,559400.0,133.2478,133.3774,133.2478,133.3774,559400.0
2013-08-29 14:25:00,164.65,164.66,164.55,164.57,763000.0,133.3774,133.3855,133.2964,133.3126,763000.0
2013-08-29 14:30:00,164.58,164.67,164.56,164.66,449900.0,133.3207,133.3937,133.3045,133.3855,449900.0
2013-08-29 14:35:00,164.67,164.73,164.6,164.6,691800.0,133.3937,133.4423,133.3369,133.3369,691800.0
2013-08-29 14:40:00,164.6,164.68,164.59,164.65,433500.0,133.3369,133.4018,133.3288,133.3774,433500.0
2013-08-29 14:45:00,164.65,164.71,164.64,164.69,407900.0,133.3774,133.4261,133.3693,133.4099,407900.0
2013-08-29 14:50:00,164.68,164.73,164.63,164.63,516100.0,133.4018,133.4423,133.3612,133.3612,516100.0
2013-08-29 14:55:00,164.62,164.68,164.61,164.66,471900.0,133.3531,133.4018,133.345,133.3855,471900.0
2013-08-29 15:00:00,164.66,164.68,164.46,164.53,799000.0,133.3855,133.4018,133.2235,133.2802,799000.0
2013-08-29 15:05:00,164.53,164.53,164.41,164.52,766700.0,133.2802,133.2802,133.183,133.2721,766700.0
2013-08-29 15:10:00,164.52,164.55,164.47,164.52,922400.0,133.2721,133.2964,133.2316,133.2721,922400.0
2013-08-29 15:15:00,164.52,164.66,164.52,164.55,827100.0,133.2721,133.3855,133.2721,133.2964,827100.0
2013-08-29 15:20:00,164.54,164.56,164.43,164.44,941600.0,133.2883,133.3045,133.1992,133.2073,941600.0
2013-08-29 15:25:00,164.44,164.46,164.23,164.28,2316500.0,133.2073,133.2235,133.0372,133.0777,2316500.0
2013-08-29 15:30:00,164.29,164.29,164.02,164.08,2420300.0,133.0858,133.0858,132.8671,132.9157,2420300.0
2013-08-29 15:35:00,164.08,164.21,164.05,164.16,1846500.0,132.9157,133.021,132.8914,132.9805,1846500.0
2013-08-29 15:40:00,164.16,164.34,164.12,164.3,1214400.0,132.9805,133.1263,132.9481,133.0939,1214400.0
2013-08-29 15:45:00,164.3,164.36,164.22,164.29,1476400.0,133.0939,133.1425,133.0291,133.0858,1476400.0
2013-08-29 15:50:00,164.3,164.34,164.22,164.27,1165300.0,133.0939,133.1263,133.0291,133.0696,1165300.0
2013-08-29 15:55:00,164.28,164.34,164.12,164.17,4096900.0,133.0777,133.1263,132.9481,132.9886,4096900.0
2013-08-30 09:30:00,164.51,164.53,164.22,164.25,2577300.0,133.264,133.2802,133.0291,133.0534,2577300.0
2013-08-30 09:35:00,164.25,164.25,164.08,164.24,1423400.0,133.0534,133.0534,132.9157,133.0453,1423400.0
2013-08-30 09:40:00,164.23,164.26,164.04,164.08,1227500.0,133.0372,133.0615,132.8833,132.9157,1227500.0
2013-08-30 09:45:00,164.08,164.35,164.05,164.13,1776200.0,132.9157,133.1344,132.8914,132.9562,1776200.0
2013-08-30 09:50:00,164.12,164.34,164.12,164.33,901300.0,132.9481,133.1263,132.9481,133.1182,901300.0
2013-08-30 09:55:00,164.31,164.33,164.06,164.16,1900200.0,133.102,133.1182,132.8995,132.9805,1900200.0
2013-08-30 10:00:00,164.15,164.16,163.81,163.85,2395400.0,132.9724,132.9805,132.697,132.7294,2395400.0
2013-08-30 10:05:00,163.85,163.96,163.83,163.93,1161300.0,132.7294,132.8185,132.7132,132.7942,1161300.0
2013-08-30 10:10:00,163.92,163.93,163.74,163.81,1254600.0,132.7861,132.7942,132.6403,132.697,1254600.0
2013-08-30 10:15:00,163.81,163.96,163.77,163.93,1060300.0,132.697,132.8185,132.6646,132.7942,1060300.0
2013-08-30 10:20:00,163.93,164.02,163.91,163.93,966200.0,132.7942,132.8671,132.778,132.7942,966200.0
2013-08-30 10:25:00,163.93,163.94,163.86,163.86,852900.0,132.7942,132.8023,132.7375,132.7375,852900.0
2013-08-30 10:30:00,163.86,164.07,163.82,164.03,1337400.0,132.7375,132.9076,132.7051,132.8752,1337400.0
2013-08-30 10:35:00,164.03,164.03,163.86,163.9,1113800.0,132.8752,132.8752,132.7375,132.7699,1113800.0
2013-08-30 10:40:00,163.9,163.9,163.65,163.7,1708300.0,132.7699,132.7699,132.5674,132.6079,1708300.0
2013-08-30 10:45:00,163.7,163.71,163.55,163.68,1682100.0,132.6079,132.616,132.4864,132.5917,1682100.0
2013-08-30 10:50:00,163.69,163.69,163.56,163.58,873300.0,132.5998,132.5998,132.4945,132.5107,873300.0
2013-08-30 10:55:00,163.58,163.76,163.57,163.66,1052100.0,132.5107,132.6565,132.5026,132.5755,1052100.0
2013-08-30 11:00:00,163.65,163.82,163.57,163.81,1132700.0,132.5674,132.7051,132.5026,132.697,1132700.0
2013-08-30 11:05:00,163.81,163.82,163.7,163.76,707600.0,132.697,132.7051,132.6079,132.6565,707600.0
2013-08-30 11:10:00,163.76,163.91,163.73,163.86,886400.0,132.6565,132.778,132.6322,132.7375,886400.0
2013-08-30 11:15:00,163.86,163.86,163.77,163.78,668800.0,132.7375,132.7375,132.6646,132.6727,668800.0
2013-08-30 11:20:00,163.78,163.83,163.76,163.81,592200.0,132.6727,132.7132,132.6565,132.697,592200.0
2013-08-30 11:25:00,163.81,163.86,163.66,163.67,797800.0,132.697,132.7375,132.5755,132.5836,797800.0
2013-08-30 11:30:00,163.66,163.7,163.58,163.58,1838900.0,132.5755,132.6079,132.5107,132.5107,1838900.0
2013-08-30 11:35:00,163.58,163.64,163.5,163.52,1151800.0,132.5107,132.5593,132.4459,132.4621,1151800.0
2013-08-30 11:40:00,163.52,163.59,163.44,163.55,1219100.0,132.4621,132.5188,132.3973,132.4864,1219100.0
2013-08-30 11:45:00,163.55,163.74,163.54,163.69,924000.0,132.4864,132.6403,132.4783,132.5998,924000.0
2013-08-30 11:50:00,163.68,163.69,163.61,163.66,660200.0,132.5917,132.5998,132.535,132.5755,660200.0
2013-08-30 11:55:00,163.65,163.68,163.51,163.56,813300.0,132.5674,132.5917,132.454,132.4945,813300.0
2013-08-30 12:00:00,163.56,163.61,163.5,163.61,787300.0,132.4945,132.535,132.4459,132.535,787300.0
2013-08-30 12:05:00,163.61,163.7,163.61,163.66,564000.0,132.535,132.6079,132.535,132.5755,564000.0
2013-08-30 12:10:00,163.66,163.8,163.65,163.72,782500.0,132.5755,132.6889,132.5674,132.6241,782500.0
2013-08-30 12:15:00,163.72,163.81,163.7,163.79,544600.0,132.6241,132.697,132.6079,132.6808,544600.0
2013-08-30 12:20:00,163.79,163.82,163.65,163.72,641700.0,132.6808,132.7051,132.5674,132.6241,641700.0
2013-08-30 12:25:00,163.72,163.84,163.66,163.78,523100.0,132.6241,132.7213,132.5755,132.6727,523100.0
2013-08-30 12:30:00,163.79,163.79,163.67,163.69,730100.0,132.6808,132.6808,132.5836,132.5998,730100.0
2013-08-30 12:35:00,163.68,163.72,163.61,163.66,720400.0,132.5917,132.6241,132.535,132.5755,720400.0
2013-08-30 12:40:00,163.66,163.68,163.6,163.66,422900.0,132.5755,132.5917,132.5269,132.5755,422900.0
2013-08-30 12:45:00,163.66,163.74,163.65,163.73,512400.0,132.5755,132.6403,132.5674,132.6322,512400.0
2013-08-30 12:50:00,163.72,163.76,163.66,163.68,480900.0,132.6241,132.6565,132.5755,132.5917,480900.0
2013-08-30 12:55:00,163.69,163.8,163.63,163.76,1207500.0,132.5998,132.6889,132.5512,132.6565,1207500.0
2013-08-30 13:00:00,163.76,163.76,163.38,163.4,2170500.0,132.6565,132.6565,132.3487,132.3649,2170500.0
2013-08-30 13:05:00,163.4,163.48,163.2,163.25,2740400.0,132.3649,132.4297,132.2029,132.2434,2740400.0
2013-08-30 13:10:00,163.25,163.71,163.22,163.66,2692700.0,132.2434,132.616,132.2191,132.5755,2692700.0
2013-08-30 13:15:00,163.66,164.08,163.58,163.88,4494600.0,132.5755,132.9157,132.5107,132.7537,4494600.0
2013-08-30 13:20:00,163.88,163.94,163.58,163.71,1408900.0,132.7537,132.8023,132.5107,132.616,1408900.0
2013-08-30 13:25:00,163.71,163.87,163.66,163.84,959100.0,132.616,132.7456,132.5755,132.7213,959100.0
2013-08-30 13:30:00,163.85,163.89,163.73,163.73,894100.0,132.7294,132.7618,132.6322,132.6322,894100.0
2013-08-30 13:35:00,163.73,163.85,163.71,163.75,599300.0,132.6322,132.7294,132.616,132.6484,599300.0
2013-08-30 13:40:00,163.76,163.81,163.68,163.74,656200.0,132.6565,132.697,132.5917,132.6403,656200.0
2013-08-30 13:45:00,163.74,163.97,163.72,163.86,1133400.0,132.6403,132.8266,132.6241,132.7375,1133400.0
2013-08-30 13:50:00,163.85,163.93,163.75,163.78,577300.0,132.7294,132.7942,132.6484,132.6727,577300.0
2013-08-30 13:55:00,163.78,163.8,163.55,163.56,777200.0,132.6727,132.6889,132.4864,132.4945,777200.0
2013-08-30 14:00:00,163.56,163.61,163.45,163.61,943100.0,132.4945,132.535,132.4054,132.535,943100.0
2013-08-30 14:05:00,163.61,163.66,163.52,163.58,783300.0,132.535,132.5755,132.4621,132.5107,783300.0
2013-08-30 14:10:00,163.58,163.64,163.52,163.53,576200.0,132.5107,132.5593,132.4621,132.4702,576200.0
2013-08-30 14:15:00,163.53,163.65,163.53,163.64,436400.0,132.4702,132.5674,132.4702,132.5593,436400.0
2013-08-30 14:20:00,163.63,163.69,163.6,163.63,467100.0,132.5512,132.5998,132.5269,132.5512,467100.0
2013-08-30 14:25:00,163.63,163.69,163.58,163.6,580800.0,132.5512,132.5998,132.5107,132.5269,580800.0
2013-08-30 14:30:00,163.6,163.87,163.58,163.86,1125100.0,132.5269,132.7456,132.5107,132.7375,1125100.0
2013-08-30 14:35:00,163.86,163.94,163.84,163.89,736500.0,132.7375,132.8023,132.7213,132.7618,736500.0
2013-08-30 14:40:00,163.89,163.89,163.77,163.81,1091300.0,132.7618,132.7618,132.6646,132.697,1091300.0
2013-08-30 14:45:00,163.81,163.9,163.75,163.85,839500.0,132.697,132.7699,132.6484,132.7294,839500.0
2013-08-30 14:50:00,163.85,163.95,163.81,163.89,888400.0,132.7294,132.8104,132.697,132.7618,888400.0
2013-08-30 14:55:00,163.89,163.95,163.84,163.85,759800.0,132.7618,132.8104,132.7213,132.7294,759800.0
2013-08-30 15:00:00,163.85,163.94,163.73,163.94,854200.0,132.7294,132.8023,132.6322,132.8023,854200.0
2013-08-30 15:05:00,163.93,163.94,163.73,163.78,709500.0,132.7942,132.8023,132.6322,132.6727,709500.0
2013-08-30 15:10:00,163.78,163.96,163.74,163.96,594900.0,132.6727,132.8185,132.6403,132.8185,594900.0
2013-08-30 15:15:00,163.96,164.0,163.85,163.91,960800.0,132.8185,132.8509,132.7294,132.778,960800.0
2013-08-30 15:20:00,163.92,163.95,163.83,163.91,894800.0,132.7861,132.8104,132.7132,132.778,894800.0
2013-08-30 15:25:00,163.9,163.92,163.79,163.84,1267500.0,132.7699,132.7861,132.6808,132.7213,1267500.0
2013-08-30 15:30:00,163.84,163.84,163.66,163.7,1584300.0,132.7213,132.7213,132.5755,132.6079,1584300.0
2013-08-30 15:35:00,163.71,163.71,163.61,163.64,1077600.0,132.616,132.616,132.535,132.5593,1077600.0
2013-08-30 15:40:00,163.63,163.66,163.42,163.44,2229800.0,132.5512,132.5755,132.3811,132.3973,2229800.0
2013-08-30 15:45:00,163.43,163.52,163.37,163.43,3022700.0,132.3892,132.4621,132.3406,132.3892,3022700.0
2013-08-30 15:50:00,163.43,163.47,163.17,163.18,4205400.0,132.3892,132.4216,132.1786,132.1867,4205400.0
2013-08-30 15:55:00,163.18,163.82,163.18,163.57,9418700.0,132.1867,132.7051,132.1867,132.5026,9418700.0
2013-09-03 09:30:00,165.26,165.55,165.2,165.44,4493700.0,133.8716,134.1065,133.823,134.0174,4493700.0
2013-09-03 09:35:00,165.44,165.58,165.42,165.43,2465900.0,134.0174,134.1308,134.0012,134.0093,2465900.0
2013-09-03 09:40:00,165.44,165.55,165.33,165.34,1883600.0,134.0174,134.1065,133.9283,133.9364,1883600.0
2013-09-03 09:45:00,165.34,165.42,165.28,165.31,1861700.0,133.9364,134.0012,133.8878,133.9121,1861700.0
2013-09-03 09:50:00,165.31,165.38,165.21,165.22,1450500.0,133.9121,133.9688,133.8311,133.8392,1450500.0
2013-09-03 09:55:00,165.23,165.38,165.17,165.26,1219600.0,133.8473,133.9688,133.7987,133.8716,1219600.0
2013-09-03 10:00:00,165.26,165.37,165.03,165.23,3300800.0,133.8716,133.9607,133.6853,133.8473,3300800.0
2013-09-03 10:05:00,165.23,165.34,165.15,165.23,1897900.0,133.8473,133.9364,133.7825,133.8473,1897900.0
2013-09-03 10:10:00,165.23,165.45,165.22,165.33,1849000.0,133.8473,134.0255,133.8392,133.9283,1849000.0
2013-09-03 10:15:00,165.33,165.33,165.08,165.12,1362900.0,133.9283,133.9283,133.7258,133.7582,1362900.0
2013-09-03 10:20:00,165.13,165.13,164.97,165.04,2083600.0,133.7663,133.7663,133.6367,133.6934,2083600.0
2013-09-03 10:25:00,165.05,165.16,165.01,165.13,1151300.0,133.7015,133.7906,133.6691,133.7663,1151300.0
2013-09-03 10:30:00,165.12,165.23,165.05,165.19,1066200.0,133.7582,133.8473,133.7015,133.8149,1066200.0
2013-09-03 10:35:00,165.19,165.27,165.15,165.27,876400.0,133.8149,133.8797,133.7825,133.8797,876400.0
2013-09-03 10:40:00,165.27,165.28,165.19,165.26,1030200.0,133.8797,133.8878,133.8149,133.8716,1030200.0
2013-09-03 10:45:00,165.26,165.36,165.25,165.27,1168500.0,133.8716,133.9526,133.8635,133.8797,1168500.0
2013-09-03 10:50:00,165.27,165.28,165.11,165.15,897300.0,133.8797,133.8878,133.7501,133.7825,897300.0
2013-09-03 10:55:00,165.16,165.19,165.05,165.07,754400.0,133.7906,133.8149,133.7015,133.7177,754400.0
2013-09-03 11:00:00,165.07,165.21,165.06,165.13,678100.0,133.7177,133.8311,133.7096,133.7663,678100.0
2013-09-03 11:05:00,165.13,165.18,165.06,165.16,434900.0,133.7663,133.8068,133.7096,133.7906,434900.0
2013-09-03 11:10:00,165.16,165.27,165.13,165.24,443100.0,133.7906,133.8797,133.7663,133.8554,443100.0
2013-09-03 11:15:00,165.24,165.26,164.91,164.91,1148500.0,133.8554,133.8716,133.5881,133.5881,1148500.0
2013-09-03 11:20:00,164.92,164.92,164.6,164.68,2434500.0,133.5962,133.5962,133.3369,133.4018,2434500.0
2013-09-03 11:25:00,164.67,164.73,164.38,164.42,2455600.0,133.3937,133.4423,133.1587,133.1911,2455600.0
2013-09-03 11:30:00,164.42,164.55,164.32,164.51,2585900.0,133.1911,133.2964,133.1101,133.264,2585900.0
2013-09-03 11:35:00,164.51,164.54,164.35,164.49,1541500.0,133.264,133.2883,133.1344,133.2478,1541500.0
2013-09-03 11:40:00,164.49,164.57,164.45,164.46,1123100.0,133.2478,133.3126,133.2154,133.2235,1123100.0
2013-09-03 11:45:00,164.46,164.47,164.23,164.46,1772400.0,133.2235,133.2316,133.0372,133.2235,1772400.0
2013-09-03 11:50:00,164.47,164.51,164.37,164.46,910400.0,133.2316,133.264,133.1506,133.2235,910400.0
2013-09-03 11:55:00,164.47,164.47,164.33,164.41,818300.0,133.2316,133.2316,133.1182,133.183,818300.0
2013-09-03 12:00:00,164.42,164.46,164.32,164.37,1808700.0,133.1911,133.2235,133.1101,133.1506,1808700.0
2013-09-03 12:05:00,164.38,164.54,164.33,164.52,1500400.0,133.1587,133.2883,133.1182,133.2721,1500400.0
2013-09-03 12:10:00,164.53,164.56,164.36,164.39,725900.0,133.2802,133.3045,133.1425,133.1668,725900.0
2013-09-03 12:15:00,164.39,164.42,164.25,164.26,857300.0,133.1668,133.1911,133.0534,133.0615,857300.0
2013-09-03 12:20:00,164.26,164.43,164.24,164.39,706200.0,133.0615,133.1992,133.0453,133.1668,706200.0
2013-09-03 12:25:00,164.4,164.42,164.28,164.36,446800.0,133.1749,133.1911,133.0777,133.1425,446800.0
2013-09-03 12:30:00,164.36,164.42,164.28,164.34,822100.0,133.1425,133.1911,133.0777,133.1263,822100.0
2013-09-03 12:35:00,164.34,164.38,164.26,164.35,738700.0,133.1263,133.1587,133.0615,133.1344,738700.0
2013-09-03 12:40:00,164.34,164.35,164.17,164.24,921500.0,133.1263,133.1344,132.9886,133.0453,921500.0
2013-09-03 12:45:00,164.24,164.25,164.0,164.1,2085100.0,133.0453,133.0534,132.8509,132.9319,2085100.0
2013-09-03 12:50:00,164.1,164.13,164.04,164.1,730000.0,132.9319,132.9562,132.8833,132.9319,730000.0
2013-09-03 12:55:00,164.1,164.13,163.94,163.98,943000.0,132.9319,132.9562,132.8023,132.8347,943000.0
2013-09-03 13:00:00,163.99,164.0,163.81,163.84,1497800.0,132.8428,132.8509,132.697,132.7213,1497800.0
2013-09-03 13:05:00,163.84,164.04,163.83,164.03,1406500.0,132.7213,132.8833,132.7132,132.8752,1406500.0
2013-09-03 13:10:00,164.02,164.14,164.01,164.09,1074800.0,132.8671,132.9643,132.859,132.9238,1074800.0
2013-09-03 13:15:00,164.09,164.09,163.88,163.89,1014900.0,132.9238,132.9238,132.7537,132.7618,1014900.0
2013-09-03 13:20:00,163.9,164.03,163.84,164.0,995000.0,132.7699,132.8752,132.7213,132.8509,995000.0
2013-09-03 13:25:00,164.0,164.1,163.95,164.1,700900.0,132.8509,132.9319,132.8104,132.9319,700900.0
2013-09-03 13:30:00,164.1,164.1,163.98,164.07,768200.0,132.9319,132.9319,132.8347,132.9076,768200.0
2013-09-03 13:35:00,164.07,164.16,164.07,164.09,543000.0,132.9076,132.9805,132.9076,132.9238,543000.0
2013-09-03 13:40:00,164.08,164.15,164.01,164.02,441600.0,132.9157,132.9724,132.859,132.8671,441600.0
2013-09-03 13:45:00,164.02,164.03,163.77,163.82,1100800.0,132.8671,132.8752,132.6646,132.7051,1100800.0
2013-09-03 13:50:00,163.82,163.98,163.81,163.92,866500.0,132.7051,132.8347,132.697,132.7861,866500.0
2013-09-03 13:55:00,163.92,163.97,163.77,163.81,850500.0,132.7861,132.8266,132.6646,132.697,850500.0
2013-09-03 14:00:00,163.85,164.02,163.84,163.97,861800.0,132.7294,132.8671,132.7213,132.8266,861800.0
2013-09-03 14:05:00,163.98,164.0,163.91,163.98,643000.0,132.8347,132.8509,132.778,132.8347,643000.0
2013-09-03 14:10:00,163.97,164.16,163.96,164.09,1246500.0,132.8266,132.9805,132.8185,132.9238,1246500.0
2013-09-03 14:15:00,164.1,164.14,164.01,164.06,731400.0,132.9319,132.9643,132.859,132.8995,731400.0
2013-09-03 14:20:00,164.06,164.07,163.79,163.92,1397900.0,132.8995,132.9076,132.6808,132.7861,1397900.0
2013-09-03 14:25:00,163.92,163.99,163.73,163.96,967900.0,132.7861,132.8428,132.6322,132.8185,967900.0
2013-09-03 14:30:00,163.97,164.09,163.94,163.96,1613200.0,132.8266,132.9238,132.8023,132.8185,1613200.0
2013-09-03 14:35:00,163.96,164.0,163.85,163.96,1490700.0,132.8185,132.8509,132.7294,132.8185,1490700.0
2013-09-03 14:40:00,163.96,163.98,163.79,163.82,698300.0,132.8185,132.8347,132.6808,132.7051,698300.0
2013-09-03 14:45:00,163.82,163.95,163.75,163.88,952400.0,132.7051,132.8104,132.6484,132.7537,952400.0
2013-09-03 14:50:00,163.89,164.01,163.7,163.97,1075600.0,132.7618,132.859,132.6079,132.8266,1075600.0
2013-09-03 14:55:00,163.96,164.1,163.94,164.09,1303700.0,132.8185,132.9319,132.8023,132.9238,1303700.0
2013-09-03 15:00:00,164.08,164.29,164.03,164.25,1642700.0,132.9157,133.0858,132.8752,133.0534,1642700.0
2013-09-03 15:05:00,164.25,164.45,164.24,164.36,2593500.0,133.0534,133.2154,133.0453,133.1425,2593500.0
2013-09-03 15:10:00,164.37,164.47,164.32,164.38,1225000.0,133.1506,133.2316,133.1101,133.1587,1225000.0
2013-09-03 15:15:00,164.39,164.5,164.33,164.34,1403700.0,133.1668,133.2559,133.1182,133.1263,1403700.0
2013-09-03 15:20:00,164.34,164.4,164.24,164.25,978300.0,133.1263,133.1749,133.0453,133.0534,978300.0
2013-09-03 15:25:00,164.25,164.33,164.24,164.29,914000.0,133.0534,133.1182,133.0453,133.0858,914000.0
2013-09-03 15:30:00,164.29,164.42,164.28,164.38,1219900.0,133.0858,133.1911,133.0777,133.1587,1219900.0
2013-09-03 15:35:00,164.37,164.46,164.28,164.44,1912900.0,133.1506,133.2235,133.0777,133.2073,1912900.0
2013-09-03 15:40:00,164.44,164.55,164.31,164.48,1632100.0,133.2073,133.2964,133.102,133.2397,1632100.0
2013-09-03 15:45:00,164.49,164.51,164.1,164.19,3379400.0,133.2478,133.264,132.9319,133.0048,3379400.0
2013-09-03 15:50:00,164.18,164.3,164.18,164.3,1720200.0,132.9967,133.0939,132.9967,133.0939,1720200.0
2013-09-03 15:55:00,164.3,164.39,164.17,164.37,4650000.0,133.0939,133.1668,132.9886,133.1506,4650000.0
2013-09-04 09:30:00,164.43,164.55,164.33,164.36,2278800.0,133.1992,133.2964,133.1182,133.1425,2278800.0
2013-09-04 09:35:00,164.36,164.38,164.14,164.32,1865400.0,133.1425,133.1587,132.9643,133.1101,1865400.0
2013-09-04 09:40:00,164.32,164.69,164.3,164.68,2304800.0,133.1101,133.4099,133.0939,133.4018,2304800.0
2013-09-04 09:45:00,164.68,164.77,164.63,164.73,1949600.0,133.4018,133.4747,133.3612,133.4423,1949600.0
2013-09-04 09:50:00,164.74,164.96,164.73,164.94,2300400.0,133.4504,133.6286,133.4423,133.6124,2300400.0
2013-09-04 09:55:00,164.93,164.94,164.83,164.85,1065400.0,133.6043,133.6124,133.5233,133.5395,1065400.0
2013-09-04 10:00:00,164.84,165.07,164.84,165.01,1850100.0,133.5314,133.7177,133.5314,133.6691,1850100.0
2013-09-04 10:05:00,165.0,165.15,164.98,165.07,1696300.0,133.661,133.7825,133.6448,133.7177,1696300.0
2013-09-04 10:10:00,165.07,165.23,165.05,165.17,1854800.0,133.7177,133.8473,133.7015,133.7987,1854800.0
2013-09-04 10:15:00,165.17,165.27,165.15,165.18,1432100.0,133.7987,133.8797,133.7825,133.8068,1432100.0
2013-09-04 10:20:00,165.18,165.27,165.15,165.24,693600.0,133.8068,133.8797,133.7825,133.8554,693600.0
2013-09-04 10:25:00,165.24,165.32,165.17,165.32,1048300.0,133.8554,133.9202,133.7987,133.9202,1048300.0
2013-09-04 10:30:00,165.32,165.32,165.17,165.22,1176500.0,133.9202,133.9202,133.7987,133.8392,1176500.0
2013-09-04 10:35:00,165.23,165.32,165.17,165.31,763400.0,133.8473,133.9202,133.7987,133.9121,763400.0
2013-09-04 10:40:00,165.31,165.36,165.23,165.24,974200.0,133.9121,133.9526,133.8473,133.8554,974200.0
2013-09-04 10:45:00,165.24,165.31,165.22,165.25,692500.0,133.8554,133.9121,133.8392,133.8635,692500.0
2013-09-04 10:50:00,165.25,165.38,165.25,165.33,796000.0,133.8635,133.9688,133.8635,133.9283,796000.0
2013-09-04 10:55:00,165.33,165.35,165.27,165.33,770500.0,133.9283,133.9445,133.8797,133.9283,770500.0
2013-09-04 11:00:00,165.33,165.52,165.3,165.48,1212600.0,133.9283,134.0822,133.904,134.0498,1212600.0
2013-09-04 11:05:00,165.49,165.54,165.47,165.53,901900.0,134.0579,134.0984,134.0417,134.0903,901900.0
2013-09-04 11:10:00,165.52,165.57,165.46,165.46,1099900.0,134.0822,134.1227,134.0336,134.0336,1099900.0
2013-09-04 11:15:00,165.47,165.5,165.43,165.46,678000.0,134.0417,134.066,134.0093,134.0336,678000.0
2013-09-04 11:20:00,165.46,165.47,165.41,165.45,871600.0,134.0336,134.0417,133.9931,134.0255,871600.0
2013-09-04 11:25:00,165.46,165.5,165.43,165.49,762700.0,134.0336,134.066,134.0093,134.0579,762700.0
2013-09-04 11:30:00,165.48,165.59,165.48,165.57,917000.0,134.0498,134.1389,134.0498,134.1227,917000.0
2013-09-04 11:35:00,165.57,165.57,165.49,165.55,724700.0,134.1227,134.1227,134.0579,134.1065,724700.0
2013-09-04 11:40:00,165.55,165.73,165.55,165.72,1585000.0,134.1065,134.2523,134.1065,134.2442,1585000.0
2013-09-04 11:45:00,165.72,165.75,165.69,165.7,1083200.0,134.2442,134.2685,134.2199,134.228,1083200.0
2013-09-04 11:50:00,165.7,165.92,165.7,165.89,1210100.0,134.228,134.4062,134.228,134.3819,1210100.0
2013-09-04 11:55:00,165.89,165.92,165.83,165.9,1261800.0,134.3819,134.4062,134.3333,134.39,1261800.0
2013-09-04 12:00:00,165.9,165.92,165.83,165.84,842100.0,134.39,134.4062,134.3333,134.3414,842100.0
2013-09-04 12:05:00,165.85,165.93,165.82,165.9,785900.0,134.3495,134.4143,134.3252,134.39,785900.0
2013-09-04 12:10:00,165.91,165.94,165.84,165.84,618800.0,134.3981,134.4224,134.3414,134.3414,618800.0
2013-09-04 12:15:00,165.85,165.85,165.78,165.81,961500.0,134.3495,134.3495,134.2928,134.3171,961500.0
2013-09-04 12:20:00,165.82,165.85,165.78,165.82,371300.0,134.3252,134.3495,134.2928,134.3252,371300.0
2013-09-04 12:25:00,165.81,165.85,165.81,165.83,326200.0,134.3171,134.3495,134.3171,134.3333,326200.0
2013-09-04 12:30:00,165.82,165.88,165.81,165.84,446500.0,134.3252,134.3738,134.3171,134.3414,446500.0
2013-09-04 12:35:00,165.85,165.92,165.83,165.92,465500.0,134.3495,134.4062,134.3333,134.4062,465500.0
2013-09-04 12:40:00,165.91,165.92,165.8,165.81,454400.0,134.3981,134.4062,134.309,134.3171,454400.0
2013-09-04 12:45:00,165.81,165.87,165.8,165.85,723700.0,134.3171,134.3657,134.309,134.3495,723700.0
2013-09-04 12:50:00,165.84,165.87,165.79,165.79,641100.0,134.3414,134.3657,134.3009,134.3009,641100.0
2013-09-04 12:55:00,165.79,165.84,165.78,165.83,395600.0,134.3009,134.3414,134.2928,134.3333,395600.0
2013-09-04 13:00:00,165.83,165.85,165.78,165.84,337500.0,134.3333,134.3495,134.2928,134.3414,337500.0
2013-09-04 13:05:00,165.84,165.87,165.82,165.84,217000.0,134.3414,134.3657,134.3252,134.3414,217000.0
2013-09-04 13:10:00,165.84,165.86,165.82,165.83,211700.0,134.3414,134.3576,134.3252,134.3333,211700.0
2013-09-04 13:15:00,165.84,165.99,165.83,165.96,930600.0,134.3414,134.4629,134.3333,134.4386,930600.0
2013-09-04 13:20:00,165.97,166.03,165.95,165.99,645600.0,134.4467,134.4953,134.4305,134.4629,645600.0
2013-09-04 13:25:00,165.98,166.03,165.95,165.99,625200.0,134.4548,134.4953,134.4305,134.4629,625200.0
2013-09-04 13:30:00,165.99,166.0,165.9,165.92,739100.0,134.4629,134.471,134.39,134.4062,739100.0
2013-09-04 13:35:00,165.92,165.99,165.91,165.95,444500.0,134.4062,134.4629,134.3981,134.4305,444500.0
2013-09-04 13:40:00,165.94,165.98,165.91,165.94,409700.0,134.4224,134.4548,134.3981,134.4224,409700.0
2013-09-04 13:45:00,165.94,165.94,165.83,165.86,499600.0,134.4224,134.4224,134.3333,134.3576,499600.0
2013-09-04 13:50:00,165.86,165.86,165.72,165.77,789600.0,134.3576,134.3576,134.2442,134.2847,789600.0
2013-09-04 13:55:00,165.77,165.8,165.75,165.77,488200.0,134.2847,134.309,134.2685,134.2847,488200.0
2013-09-04 14:00:00,165.78,165.86,165.73,165.85,906100.0,134.2928,134.3576,134.2523,134.3495,906100.0
2013-09-04 14:05:00,165.85,165.9,165.68,165.71,984300.0,134.3495,134.39,134.2118,134.2361,984300.0
2013-09-04 14:10:00,165.71,165.8,165.69,165.76,686500.0,134.2361,134.309,134.2199,134.2766,686500.0
2013-09-04 14:15:00,165.75,165.78,165.69,165.77,601500.0,134.2685,134.2928,134.2199,134.2847,601500.0
2013-09-04 14:20:00,165.77,165.81,165.74,165.77,610600.0,134.2847,134.3171,134.2604,134.2847,610600.0
2013-09-04 14:25:00,165.78,165.82,165.74,165.74,556900.0,134.2928,134.3252,134.2604,134.2604,556900.0
2013-09-04 14:30:00,165.75,165.78,165.68,165.75,698700.0,134.2685,134.2928,134.2118,134.2685,698700.0
2013-09-04 14:35:00,165.75,165.76,165.71,165.74,505900.0,134.2685,134.2766,134.2361,134.2604,505900.0
2013-09-04 14:40:00,165.74,165.82,165.73,165.79,516000.0,134.2604,134.3252,134.2523,134.3009,516000.0
2013-09-04 14:45:00,165.8,165.81,165.74,165.78,466100.0,134.309,134.3171,134.2604,134.2928,466100.0
2013-09-04 14:50:00,165.78,165.83,165.76,165.83,650900.0,134.2928,134.3333,134.2766,134.3333,650900.0
2013-09-04 14:55:00,165.83,165.94,165.82,165.88,974200.0,134.3333,134.4224,134.3252,134.3738,974200.0
2013-09-04 15:00:00,165.88,165.93,165.84,165.86,766100.0,134.3738,134.4143,134.3414,134.3576,766100.0
2013-09-04 15:05:00,165.86,165.9,165.79,165.9,683800.0,134.3576,134.39,134.3009,134.39,683800.0
2013-09-04 15:10:00,165.9,165.93,165.87,165.92,743600.0,134.39,134.4143,134.3657,134.4062,743600.0
2013-09-04 15:15:00,165.92,166.0,165.87,165.99,1235200.0,134.4062,134.471,134.3657,134.4629,1235200.0
2013-09-04 15:20:00,165.99,165.99,165.59,165.67,2636600.0,134.4629,134.4629,134.1389,134.2037,2636600.0
2013-09-04 15:25:00,165.68,165.84,165.64,165.74,2667900.0,134.2118,134.3414,134.1794,134.2604,2667900.0
2013-09-04 15:30:00,165.75,165.8,165.59,165.68,1518000.0,134.2685,134.309,134.1389,134.2118,1518000.0
2013-09-04 15:35:00,165.67,165.71,165.55,165.59,1496900.0,134.2037,134.2361,134.1065,134.1389,1496900.0
2013-09-04 15:40:00,165.59,165.72,165.54,165.72,1330500.0,134.1389,134.2442,134.0984,134.2442,1330500.0
2013-09-04 15:45:00,165.7,165.85,165.69,165.78,1906500.0,134.228,134.3495,134.2199,134.2928,1906500.0
2013-09-04 15:50:00,165.78,165.8,165.66,165.7,1731600.0,134.2928,134.309,134.1956,134.228,1731600.0
2013-09-04 15:55:00,165.7,165.79,165.54,165.76,5310400.0,134.228,134.3009,134.0984,134.2766,5310400.0
2013-09-05 09:30:00,165.85,166.05,165.73,166.02,2743200.0,134.3495,134.5115,134.2523,134.4872,2743200.0
2013-09-05 09:35:00,166.02,166.2,166.01,166.19,1934700.0,134.4872,134.6331,134.4791,134.625,1934700.0
2013-09-05 09:40:00,166.19,166.22,166.05,166.18,1010400.0,134.625,134.6493,134.5115,134.6169,1010400.0
2013-09-05 09:45:00,166.17,166.4,166.17,166.35,2147600.0,134.6088,134.7951,134.6088,134.7546,2147600.0
2013-09-05 09:50:00,166.34,166.36,166.23,166.32,1136400.0,134.7465,134.7627,134.6574,134.7303,1136400.0
2013-09-05 09:55:00,166.31,166.36,166.25,166.31,1526900.0,134.7222,134.7627,134.6736,134.7222,1526900.0
2013-09-05 10:00:00,166.31,166.38,166.11,166.15,1948100.0,134.7222,134.7789,134.5601,134.5925,1948100.0
2013-09-05 10:05:00,166.14,166.3,166.14,166.24,886000.0,134.5844,134.7141,134.5844,134.6655,886000.0
2013-09-05 10:10:00,166.25,166.3,166.19,166.27,641600.0,134.6736,134.7141,134.625,134.6898,641600.0
2013-09-05 10:15:00,166.27,166.37,166.27,166.32,662700.0,134.6898,134.7708,134.6898,134.7303,662700.0
2013-09-05 10:20:00,166.33,166.33,166.17,166.26,1008200.0,134.7384,134.7384,134.6088,134.6817,1008200.0
2013-09-05 10:25:00,166.26,166.32,166.22,166.26,776000.0,134.6817,134.7303,134.6493,134.6817,776000.0
2013-09-05 10:30:00,166.25,166.28,165.87,165.97,1806300.0,134.6736,134.6979,134.3657,134.4467,1806300.0
2013-09-05 10:35:00,165.96,166.04,165.92,166.02,1021000.0,134.4386,134.5034,134.4062,134.4872,1021000.0
2013-09-05 10:40:00,166.01,166.07,165.94,166.02,944100.0,134.4791,134.5277,134.4224,134.4872,944100.0
2013-09-05 10:45:00,166.02,166.03,165.88,165.97,823400.0,134.4872,134.4953,134.3738,134.4467,823400.0
2013-09-05 10:50:00,165.97,166.16,165.96,166.13,1377400.0,134.4467,134.6006,134.4386,134.5763,1377400.0
2013-09-05 10:55:00,166.12,166.13,165.86,165.89,810400.0,134.5682,134.5763,134.3576,134.3819,810400.0
2013-09-05 11:00:00,165.89,166.03,165.87,166.0,880300.0,134.3819,134.4953,134.3657,134.471,880300.0
2013-09-05 11:05:00,166.0,166.05,165.88,166.05,714500.0,134.471,134.5115,134.3738,134.5115,714500.0
2013-09-05 11:10:00,166.05,166.07,166.01,166.01,499700.0,134.5115,134.5277,134.4791,134.4791,499700.0
2013-09-05 11:15:00,166.01,166.07,165.99,166.03,469400.0,134.4791,134.5277,134.4629,134.4953,469400.0
2013-09-05 11:20:00,166.03,166.05,165.9,165.92,491300.0,134.4953,134.5115,134.39,134.4062,491300.0
2013-09-05 11:25:00,165.92,166.08,165.92,165.98,664200.0,134.4062,134.5358,134.4062,134.4548,664200.0
2013-09-05 11:30:00,165.98,166.14,165.98,166.14,394200.0,134.4548,134.5844,134.4548,134.5844,394200.0
2013-09-05 11:35:00,166.14,166.19,166.07,166.09,471400.0,134.5844,134.625,134.5277,134.5439,471400.0
2013-09-05 11:40:00,166.09,166.15,166.06,166.1,458500.0,134.5439,134.5925,134.5196,134.552,458500.0
2013-09-05 11:45:00,166.11,166.18,166.08,166.15,591500.0,134.5601,134.6169,134.5358,134.5925,591500.0
2013-09-05 11:50:00,166.15,166.18,166.08,166.17,405400.0,134.5925,134.6169,134.5358,134.6088,405400.0
2013-09-05 11:55:00,166.17,166.18,166.09,166.15,256600.0,134.6088,134.6169,134.5439,134.5925,256600.0
2013-09-05 12:00:00,166.14,166.17,166.11,166.13,332700.0,134.5844,134.6088,134.5601,134.5763,332700.0
2013-09-05 12:05:00,166.13,166.16,166.06,166.09,413800.0,134.5763,134.6006,134.5196,134.5439,413800.0
2013-09-05 12:10:00,166.1,166.11,166.02,166.05,495200.0,134.552,134.5601,134.4872,134.5115,495200.0
2013-09-05 12:15:00,166.06,166.06,165.96,166.0,589400.0,134.5196,134.5196,134.4386,134.471,589400.0
2013-09-05 12:20:00,166.0,166.09,166.0,166.01,389800.0,134.471,134.5439,134.471,134.4791,389800.0
2013-09-05 12:25:00,166.02,166.03,165.98,166.02,238100.0,134.4872,134.4953,134.4548,134.4872,238100.0
2013-09-05 12:30:00,166.02,166.03,165.96,166.0,418700.0,134.4872,134.4953,134.4386,134.471,418700.0
2013-09-05 12:35:00,165.99,166.03,165.98,166.0,204400.0,134.4629,134.4953,134.4548,134.471,204400.0
2013-09-05 12:40:00,166.01,166.06,165.99,166.05,351600.0,134.4791,134.5196,134.4629,134.5115,351600.0
2013-09-05 12:45:00,166.06,166.08,166.03,166.05,272600.0,134.5196,134.5358,134.4953,134.5115,272600.0
2013-09-05 12:50:00,166.05,166.09,166.02,166.02,226400.0,134.5115,134.5439,134.4872,134.4872,226400.0
2013-09-05 12:55:00,166.03,166.06,166.01,166.03,230100.0,134.4953,134.5196,134.4791,134.4953,230100.0
2013-09-05 13:00:00,166.02,166.09,166.01,166.05,231000.0,134.4872,134.5439,134.4791,134.5115,231000.0
2013-09-05 13:05:00,166.04,166.07,165.97,165.97,334500.0,134.5034,134.5277,134.4467,134.4467,334500.0
2013-09-05 13:10:00,165.97,166.0,165.93,165.99,425700.0,134.4467,134.471,134.4143,134.4629,425700.0
2013-09-05 13:15:00,166.0,166.01,165.96,166.01,236500.0,134.471,134.4791,134.4386,134.4791,236500.0
2013-09-05 13:20:00,166.01,166.12,165.99,166.09,401500.0,134.4791,134.5682,134.4629,134.5439,401500.0
2013-09-05 13:25:00,166.09,166.1,166.04,166.05,202800.0,134.5439,134.552,134.5034,134.5115,202800.0
2013-09-05 13:30:00,166.06,166.1,166.03,166.04,231000.0,134.5196,134.552,134.4953,134.5034,231000.0
2013-09-05 13:35:00,166.03,166.09,166.02,166.06,282000.0,134.4953,134.5439,134.4872,134.5196,282000.0
2013-09-05 13:40:00,166.06,166.16,166.04,166.15,399200.0,134.5196,134.6006,134.5034,134.5925,399200.0
2013-09-05 13:45:00,166.14,166.22,166.13,166.14,686200.0,134.5844,134.6493,134.5763,134.5844,686200.0
2013-09-05 13:50:00,166.14,166.18,166.02,166.03,615400.0,134.5844,134.6169,134.4872,134.4953,615400.0
2013-09-05 13:55:00,166.02,166.05,165.97,165.98,592900.0,134.4872,134.5115,134.4467,134.4548,592900.0
2013-09-05 14:00:00,165.98,166.06,165.94,166.03,544900.0,134.4548,134.5196,134.4224,134.4953,544900.0
2013-09-05 14:05:00,166.03,166.07,166.02,166.06,251700.0,134.4953,134.5277,134.4872,134.5196,251700.0
2013-09-05 14:10:00,166.06,166.08,166.03,166.08,158200.0,134.5196,134.5358,134.4953,134.5358,158200.0
2013-09-05 14:15:00,166.08,166.13,166.07,166.1,283900.0,134.5358,134.5763,134.5277,134.552,283900.0
2013-09-05 14:20:00,166.1,166.11,166.06,166.07,230700.0,134.552,134.5601,134.5196,134.5277,230700.0
2013-09-05 14:25:00,166.08,166.1,166.02,166.07,447200.0,134.5358,134.552,134.4872,134.5277,447200.0
2013-09-05 14:30:00,166.07,166.13,166.06,166.13,310400.0,134.5277,134.5763,134.5196,134.5763,310400.0
2013-09-05 14:35:00,166.13,166.15,166.11,166.12,208400.0,134.5763,134.5925,134.5601,134.5682,208400.0
2013-09-05 14:40:00,166.13,166.15,166.07,166.09,310800.0,134.5763,134.5925,134.5277,134.5439,310800.0
2013-09-05 14:45:00,166.1,166.11,166.05,166.09,306500.0,134.552,134.5601,134.5115,134.5439,306500.0
2013-09-05 14:50:00,166.09,166.26,166.07,166.23,651400.0,134.5439,134.6817,134.5277,134.6574,651400.0
2013-09-05 14:55:00,166.23,166.24,166.14,166.17,691900.0,134.6574,134.6655,134.5844,134.6088,691900.0
2013-09-05 15:00:00,166.17,166.19,166.14,166.16,1066300.0,134.6088,134.625,134.5844,134.6006,1066300.0
2013-09-05 15:05:00,166.15,166.19,166.08,166.1,409700.0,134.5925,134.625,134.5358,134.552,409700.0
2013-09-05 15:10:00,166.09,166.13,166.07,166.1,381000.0,134.5439,134.5763,134.5277,134.552,381000.0
2013-09-05 15:15:00,166.09,166.13,166.06,166.1,343000.0,134.5439,134.5763,134.5196,134.552,343000.0
2013-09-05 15:20:00,166.1,166.11,166.01,166.04,507900.0,134.552,134.5601,134.4791,134.5034,507900.0
2013-09-05 15:25:00,166.04,166.08,166.02,166.06,507700.0,134.5034,134.5358,134.4872,134.5196,507700.0
2013-09-05 15:30:00,166.06,166.08,165.93,165.96,945800.0,134.5196,134.5358,134.4143,134.4386,945800.0
2013-09-05 15:35:00,165.95,166.0,165.91,165.97,814100.0,134.4305,134.471,134.3981,134.4467,814100.0
2013-09-05 15:40:00,165.96,166.04,165.92,165.93,661000.0,134.4386,134.5034,134.4062,134.4143,661000.0
2013-09-05 15:45:00,165.94,165.98,165.89,165.95,1110200.0,134.4224,134.4548,134.3819,134.4305,1110200.0
2013-09-05 15:50:00,165.96,165.99,165.91,165.92,1156300.0,134.4386,134.4629,134.3981,134.4062,1156300.0
2013-09-05 15:55:00,165.92,165.96,165.87,165.92,2565500.0,134.4062,134.4386,134.3657,134.4062,2565500.0
2013-09-06 09:30:00,166.51,166.63,166.38,166.49,2465200.0,134.8842,134.9814,134.7789,134.868,2465200.0
2013-09-06 09:35:00,166.48,166.69,166.22,166.28,2973500.0,134.8599,135.03,134.6493,134.6979,2973500.0
2013-09-06 09:40:00,166.28,166.28,165.42,165.6,5909000.0,134.6979,134.6979,134.0012,134.147,5909000.0
2013-09-06 09:45:00,165.55,165.56,164.84,165.32,11024700.0,134.1065,134.1146,133.5314,133.9202,11024700.0
2013-09-06 09:50:00,165.32,165.41,165.14,165.3,4300000.0,133.9202,133.9931,133.7744,133.904,4300000.0
2013-09-06 09:55:00,165.3,165.31,165.04,165.18,3676600.0,133.904,133.9121,133.6934,133.8068,3676600.0
2013-09-06 10:00:00,165.17,165.18,164.48,164.67,6088400.0,133.7987,133.8068,133.2397,133.3937,6088400.0
2013-09-06 10:05:00,164.66,165.08,164.59,165.07,3578400.0,133.3855,133.7258,133.3288,133.7177,3578400.0
2013-09-06 10:10:00,165.08,165.27,164.96,165.12,3022000.0,133.7258,133.8797,133.6286,133.7582,3022000.0
2013-09-06 10:15:00,165.12,165.46,165.12,165.32,4402700.0,133.7582,134.0336,133.7582,133.9202,4402700.0
2013-09-06 10:20:00,165.32,165.47,165.3,165.32,2029700.0,133.9202,134.0417,133.904,133.9202,2029700.0
2013-09-06 10:25:00,165.31,165.55,165.25,165.46,2518400.0,133.9121,134.1065,133.8635,134.0336,2518400.0
2013-09-06 10:30:00,165.47,165.61,165.47,165.58,1730000.0,134.0417,134.1551,134.0417,134.1308,1730000.0
2013-09-06 10:35:00,165.6,165.65,165.48,165.51,1352700.0,134.147,134.1875,134.0498,134.0741,1352700.0
2013-09-06 10:40:00,165.51,165.96,165.5,165.95,2737200.0,134.0741,134.4386,134.066,134.4305,2737200.0
2013-09-06 10:45:00,165.95,166.13,165.95,166.03,3072800.0,134.4305,134.5763,134.4305,134.4953,3072800.0
2013-09-06 10:50:00,166.03,166.1,165.97,166.03,1291600.0,134.4953,134.552,134.4467,134.4953,1291600.0
2013-09-06 10:55:00,166.03,166.33,165.99,166.27,2191900.0,134.4953,134.7384,134.4629,134.6898,2191900.0
2013-09-06 11:00:00,166.27,166.5,166.26,166.44,2496900.0,134.6898,134.8761,134.6817,134.8275,2496900.0
2013-09-06 11:05:00,166.45,166.61,166.39,166.4,1863500.0,134.8356,134.9652,134.787,134.7951,1863500.0
2013-09-06 11:10:00,166.41,166.56,166.39,166.45,1507700.0,134.8032,134.9247,134.787,134.8356,1507700.0
2013-09-06 11:15:00,166.45,166.57,166.33,166.35,1655100.0,134.8356,134.9328,134.7384,134.7546,1655100.0
2013-09-06 11:20:00,166.36,166.45,166.34,166.38,780600.0,134.7627,134.8356,134.7465,134.7789,780600.0
2013-09-06 11:25:00,166.39,166.5,166.38,166.5,772100.0,134.787,134.8761,134.7789,134.8761,772100.0
2013-09-06 11:30:00,166.5,166.63,166.43,166.61,1532900.0,134.8761,134.9814,134.8194,134.9652,1532900.0
2013-09-06 11:35:00,166.61,166.64,166.52,166.55,1064800.0,134.9652,134.9895,134.8923,134.9166,1064800.0
2013-09-06 11:40:00,166.54,166.63,166.44,166.48,1114900.0,134.9085,134.9814,134.8275,134.8599,1114900.0
2013-09-06 11:45:00,166.48,166.52,166.46,166.5,598600.0,134.8599,134.8923,134.8437,134.8761,598600.0
2013-09-06 11:50:00,166.51,166.51,166.41,166.45,740300.0,134.8842,134.8842,134.8032,134.8356,740300.0
2013-09-06 11:55:00,166.46,166.57,166.42,166.53,590200.0,134.8437,134.9328,134.8113,134.9004,590200.0
2013-09-06 12:00:00,166.53,166.61,166.47,166.52,684200.0,134.9004,134.9652,134.8518,134.8923,684200.0
2013-09-06 12:05:00,166.52,166.52,166.45,166.51,537000.0,134.8923,134.8923,134.8356,134.8842,537000.0
2013-09-06 12:10:00,166.51,166.57,166.49,166.56,491700.0,134.8842,134.9328,134.868,134.9247,491700.0
2013-09-06 12:15:00,166.56,166.63,166.52,166.6,694500.0,134.9247,134.9814,134.8923,134.9571,694500.0
2013-09-06 12:20:00,166.6,166.63,166.52,166.53,487800.0,134.9571,134.9814,134.8923,134.9004,487800.0
2013-09-06 12:25:00,166.54,166.56,166.47,166.52,473400.0,134.9085,134.9247,134.8518,134.8923,473400.0
2013-09-06 12:30:00,166.52,166.54,166.47,166.5,391500.0,134.8923,134.9085,134.8518,134.8761,391500.0
2013-09-06 12:35:00,166.5,166.51,166.28,166.29,1346400.0,134.8761,134.8842,134.6979,134.706,1346400.0
2013-09-06 12:40:00,166.29,166.35,166.2,166.34,1264400.0,134.706,134.7546,134.6331,134.7465,1264400.0
2013-09-06 12:45:00,166.34,166.35,166.26,166.31,732000.0,134.7465,134.7546,134.6817,134.7222,732000.0
2013-09-06 12:50:00,166.31,166.35,166.25,166.33,332600.0,134.7222,134.7546,134.6736,134.7384,332600.0
2013-09-06 12:55:00,166.33,166.39,166.33,166.39,476700.0,134.7384,134.787,134.7384,134.787,476700.0
2013-09-06 13:00:00,166.38,166.48,166.38,166.46,733800.0,134.7789,134.8599,134.7789,134.8437,733800.0
2013-09-06 13:05:00,166.47,166.56,166.47,166.5,701200.0,134.8518,134.9247,134.8518,134.8761,701200.0
2013-09-06 13:10:00,166.5,166.55,166.47,166.51,227300.0,134.8761,134.9166,134.8518,134.8842,227300.0
2013-09-06 13:15:00,166.51,166.64,166.49,166.63,487600.0,134.8842,134.9895,134.868,134.9814,487600.0
2013-09-06 13:20:00,166.63,166.66,166.5,166.5,632900.0,134.9814,135.0057,134.8761,134.8761,632900.0
2013-09-06 13:25:00,166.51,166.58,166.49,166.53,517600.0,134.8842,134.9409,134.868,134.9004,517600.0
2013-09-06 13:30:00,166.54,166.64,166.49,166.62,364800.0,134.9085,134.9895,134.868,134.9733,364800.0
2013-09-06 13:35:00,166.62,166.62,166.55,166.58,366800.0,134.9733,134.9733,134.9166,134.9409,366800.0
2013-09-06 13:40:00,166.57,166.67,166.53,166.6,637000.0,134.9328,135.0138,134.9004,134.9571,637000.0
2013-09-06 13:45:00,166.6,166.82,166.56,166.79,1457700.0,134.9571,135.1353,134.9247,135.111,1457700.0
2013-09-06 13:50:00,166.79,166.92,166.79,166.82,1576500.0,135.111,135.2163,135.111,135.1353,1576500.0
2013-09-06 13:55:00,166.83,166.84,166.79,166.8,440300.0,135.1434,135.1515,135.111,135.1191,440300.0
2013-09-06 14:00:00,166.81,166.89,166.78,166.82,1059200.0,135.1272,135.192,135.1029,135.1353,1059200.0
2013-09-06 14:05:00,166.81,166.98,166.81,166.87,1147800.0,135.1272,135.2649,135.1272,135.1758,1147800.0
2013-09-06 14:10:00,166.88,166.89,166.74,166.76,918400.0,135.1839,135.192,135.0705,135.0867,918400.0
2013-09-06 14:15:00,166.76,166.8,166.72,166.75,557500.0,135.0867,135.1191,135.0543,135.0786,557500.0
2013-09-06 14:20:00,166.75,166.78,166.71,166.78,380300.0,135.0786,135.1029,135.0462,135.1029,380300.0
2013-09-06 14:25:00,166.78,166.83,166.76,166.81,486300.0,135.1029,135.1434,135.0867,135.1272,486300.0
2013-09-06 14:30:00,166.82,166.86,166.76,166.79,647000.0,135.1353,135.1677,135.0867,135.111,647000.0
2013-09-06 14:35:00,166.79,166.9,166.77,166.82,424900.0,135.111,135.2001,135.0948,135.1353,424900.0
2013-09-06 14:40:00,166.83,166.86,166.71,166.74,661100.0,135.1434,135.1677,135.0462,135.0705,661100.0
2013-09-06 14:45:00,166.75,166.79,166.68,166.78,596400.0,135.0786,135.111,135.0219,135.1029,596400.0
2013-09-06 14:50:00,166.79,166.83,166.75,166.78,697100.0,135.111,135.1434,135.0786,135.1029,697100.0
2013-09-06 14:55:00,166.77,166.79,166.58,166.66,1127000.0,135.0948,135.111,134.9409,135.0057,1127000.0
2013-09-06 15:00:00,166.66,166.71,166.58,166.68,836300.0,135.0057,135.0462,134.9409,135.0219,836300.0
2013-09-06 15:05:00,166.68,166.73,166.33,166.48,3291400.0,135.0219,135.0624,134.7384,134.8599,3291400.0
2013-09-06 15:10:00,166.48,166.48,166.22,166.33,3292300.0,134.8599,134.8599,134.6493,134.7384,3292300.0
2013-09-06 15:15:00,166.34,166.46,166.32,166.43,1491600.0,134.7465,134.8437,134.7303,134.8194,1491600.0
2013-09-06 15:20:00,166.43,166.54,166.36,166.38,989000.0,134.8194,134.9085,134.7627,134.7789,989000.0
2013-09-06 15:25:00,166.38,166.48,166.36,166.45,794400.0,134.7789,134.8599,134.7627,134.8356,794400.0
2013-09-06 15:30:00,166.45,166.46,166.31,166.33,734900.0,134.8356,134.8437,134.7222,134.7384,734900.0
2013-09-06 15:35:00,166.32,166.34,166.15,166.33,1532900.0,134.7303,134.7465,134.5925,134.7384,1532900.0
2013-09-06 15:40:00,166.33,166.42,166.27,166.29,1574300.0,134.7384,134.8113,134.6898,134.706,1574300.0
2013-09-06 15:45:00,166.28,166.33,166.02,166.05,2984200.0,134.6979,134.7384,134.4872,134.5115,2984200.0
2013-09-06 15:50:00,166.04,166.2,166.03,166.19,2201700.0,134.5034,134.6331,134.4953,134.625,2201700.0
2013-09-06 15:55:00,166.19,166.21,165.88,165.98,5301800.0,134.625,134.6412,134.3738,134.4548,5301800.0
2013-09-09 09:30:00,166.44,166.76,166.44,166.69,2608700.0,134.8275,135.0867,134.8275,135.03,2608700.0
2013-09-09 09:35:00,166.69,166.81,166.65,166.66,1704700.0,135.03,135.1272,134.9976,135.0057,1704700.0
2013-09-09 09:40:00,166.67,166.77,166.62,166.71,1297700.0,135.0138,135.0948,134.9733,135.0462,1297700.0
2013-09-09 09:45:00,166.71,166.84,166.71,166.82,1591700.0,135.0462,135.1515,135.0462,135.1353,1591700.0
2013-09-09 09:50:00,166.82,166.98,166.81,166.94,1879100.0,135.1353,135.2649,135.1272,135.2325,1879100.0
2013-09-09 09:55:00,166.94,167.05,166.94,166.98,1570400.0,135.2325,135.3216,135.2325,135.2649,1570400.0
2013-09-09 10:00:00,166.99,167.11,166.9,166.91,1763000.0,135.273,135.3702,135.2001,135.2082,1763000.0
2013-09-09 10:05:00,166.91,166.93,166.78,166.81,1206600.0,135.2082,135.2244,135.1029,135.1272,1206600.0
2013-09-09 10:10:00,166.82,166.83,166.71,166.78,1586100.0,135.1353,135.1434,135.0462,135.1029,1586100.0
2013-09-09 10:15:00,166.78,166.91,166.75,166.78,1510700.0,135.1029,135.2082,135.0786,135.1029,1510700.0
2013-09-09 10:20:00,166.79,166.87,166.74,166.75,700000.0,135.111,135.1758,135.0705,135.0786,700000.0
2013-09-09 10:25:00,166.76,166.8,166.64,166.66,980900.0,135.0867,135.1191,134.9895,135.0057,980900.0
2013-09-09 10:30:00,166.65,166.8,166.63,166.79,893200.0,134.9976,135.1191,134.9814,135.111,893200.0
2013-09-09 10:35:00,166.79,166.82,166.73,166.73,957900.0,135.111,135.1353,135.0624,135.0624,957900.0
2013-09-09 10:40:00,166.73,166.88,166.73,166.86,690600.0,135.0624,135.1839,135.0624,135.1677,690600.0
2013-09-09 10:45:00,166.86,166.88,166.77,166.81,752600.0,135.1677,135.1839,135.0948,135.1272,752600.0
2013-09-09 10:50:00,166.81,166.82,166.7,166.71,672800.0,135.1272,135.1353,135.0381,135.0462,672800.0
2013-09-09 10:55:00,166.71,166.83,166.67,166.8,703400.0,135.0462,135.1434,135.0138,135.1191,703400.0
2013-09-09 11:00:00,166.79,166.84,166.72,166.78,760700.0,135.111,135.1515,135.0543,135.1029,760700.0
2013-09-09 11:05:00,166.77,166.88,166.77,166.86,674400.0,135.0948,135.1839,135.0948,135.1677,674400.0
2013-09-09 11:10:00,166.85,166.9,166.82,166.87,497000.0,135.1596,135.2001,135.1353,135.1758,497000.0
2013-09-09 11:15:00,166.87,166.88,166.71,166.75,574600.0,135.1758,135.1839,135.0462,135.0786,574600.0
2013-09-09 11:20:00,166.76,166.8,166.7,166.73,493600.0,135.0867,135.1191,135.0381,135.0624,493600.0
2013-09-09 11:25:00,166.72,166.83,166.72,166.8,742100.0,135.0543,135.1434,135.0543,135.1191,742100.0
2013-09-09 11:30:00,166.8,166.87,166.78,166.81,554300.0,135.1191,135.1758,135.1029,135.1272,554300.0
2013-09-09 11:35:00,166.81,166.96,166.79,166.95,1228000.0,135.1272,135.2487,135.111,135.2406,1228000.0
2013-09-09 11:40:00,166.95,167.04,166.93,167.01,1084800.0,135.2406,135.3135,135.2244,135.2892,1084800.0
2013-09-09 11:45:00,167.01,167.04,166.96,167.01,594500.0,135.2892,135.3135,135.2487,135.2892,594500.0
2013-09-09 11:50:00,167.0,167.07,166.95,166.96,604600.0,135.2811,135.3378,135.2406,135.2487,604600.0
2013-09-09 11:55:00,166.95,167.04,166.95,166.98,586800.0,135.2406,135.3135,135.2406,135.2649,586800.0
2013-09-09 12:00:00,166.98,167.06,166.98,167.02,383600.0,135.2649,135.3297,135.2649,135.2973,383600.0
2013-09-09 12:05:00,167.02,167.09,167.01,167.03,482200.0,135.2973,135.354,135.2892,135.3054,482200.0
2013-09-09 12:10:00,167.03,167.26,167.02,167.24,1396100.0,135.3054,135.4917,135.2973,135.4755,1396100.0
2013-09-09 12:15:00,167.25,167.28,167.21,167.22,786800.0,135.4836,135.5079,135.4512,135.4593,786800.0
2013-09-09 12:20:00,167.21,167.23,167.19,167.2,404000.0,135.4512,135.4674,135.435,135.4431,404000.0
2013-09-09 12:25:00,167.21,167.25,167.17,167.24,539900.0,135.4512,135.4836,135.4188,135.4755,539900.0
2013-09-09 12:30:00,167.23,167.25,167.13,167.15,657500.0,135.4674,135.4836,135.3864,135.4026,657500.0
2013-09-09 12:35:00,167.14,167.18,167.09,167.13,602000.0,135.3945,135.4269,135.354,135.3864,602000.0
2013-09-09 12:40:00,167.13,167.18,167.13,167.16,403800.0,135.3864,135.4269,135.3864,135.4107,403800.0
2013-09-09 12:45:00,167.15,167.18,167.13,167.15,379400.0,135.4026,135.4269,135.3864,135.4026,379400.0
2013-09-09 12:50:00,167.14,167.18,167.11,167.15,355800.0,135.3945,135.4269,135.3702,135.4026,355800.0
2013-09-09 12:55:00,167.15,167.2,167.12,167.19,367100.0,135.4026,135.4431,135.3783,135.435,367100.0
2013-09-09 13:00:00,167.19,167.22,167.15,167.21,268500.0,135.435,135.4593,135.4026,135.4512,268500.0
2013-09-09 13:05:00,167.22,167.25,167.14,167.15,574900.0,135.4593,135.4836,135.3945,135.4026,574900.0
2013-09-09 13:10:00,167.16,167.18,167.14,167.17,187600.0,135.4107,135.4269,135.3945,135.4188,187600.0
2013-09-09 13:15:00,167.18,167.22,167.14,167.15,376100.0,135.4269,135.4593,135.3945,135.4026,376100.0
2013-09-09 13:20:00,167.16,167.22,167.12,167.2,494100.0,135.4107,135.4593,135.3783,135.4431,494100.0
2013-09-09 13:25:00,167.2,167.21,167.15,167.16,525100.0,135.4431,135.4512,135.4026,135.4107,525100.0
2013-09-09 13:30:00,167.15,167.28,167.15,167.22,407400.0,135.4026,135.5079,135.4026,135.4593,407400.0
2013-09-09 13:35:00,167.23,167.26,167.19,167.22,369700.0,135.4674,135.4917,135.435,135.4593,369700.0
2013-09-09 13:40:00,167.22,167.25,167.17,167.24,318700.0,135.4593,135.4836,135.4188,135.4755,318700.0
2013-09-09 13:45:00,167.24,167.36,167.24,167.29,813800.0,135.4755,135.5727,135.4755,135.516,813800.0
2013-09-09 13:50:00,167.3,167.34,167.28,167.29,403000.0,135.5241,135.5565,135.5079,135.516,403000.0
2013-09-09 13:55:00,167.29,167.44,167.26,167.43,824000.0,135.516,135.6375,135.4917,135.6294,824000.0
2013-09-09 14:00:00,167.42,167.54,167.42,167.5,1078100.0,135.6213,135.7185,135.6213,135.6861,1078100.0
2013-09-09 14:05:00,167.49,167.52,167.46,167.47,882400.0,135.678,135.7023,135.6537,135.6618,882400.0
2013-09-09 14:10:00,167.47,167.52,167.45,167.49,364100.0,135.6618,135.7023,135.6456,135.678,364100.0
2013-09-09 14:15:00,167.49,167.73,167.48,167.72,1627200.0,135.678,135.8725,135.6699,135.8644,1627200.0
2013-09-09 14:20:00,167.72,167.72,167.66,167.69,1541600.0,135.8644,135.8644,135.8157,135.8401,1541600.0
2013-09-09 14:25:00,167.69,167.69,167.6,167.61,909400.0,135.8401,135.8401,135.7671,135.7752,909400.0
2013-09-09 14:30:00,167.6,167.66,167.59,167.61,497100.0,135.7671,135.8157,135.759,135.7752,497100.0
2013-09-09 14:35:00,167.62,167.62,167.53,167.55,730900.0,135.7833,135.7833,135.7104,135.7266,730900.0
2013-09-09 14:40:00,167.56,167.62,167.53,167.61,508400.0,135.7347,135.7833,135.7104,135.7752,508400.0
2013-09-09 14:45:00,167.61,167.62,167.56,167.57,389200.0,135.7752,135.7833,135.7347,135.7428,389200.0
2013-09-09 14:50:00,167.57,167.62,167.55,167.6,609600.0,135.7428,135.7833,135.7266,135.7671,609600.0
2013-09-09 14:55:00,167.59,167.62,167.54,167.56,390600.0,135.759,135.7833,135.7185,135.7347,390600.0
2013-09-09 15:00:00,167.56,167.6,167.55,167.55,364500.0,135.7347,135.7671,135.7266,135.7266,364500.0
2013-09-09 15:05:00,167.55,167.61,167.5,167.57,702700.0,135.7266,135.7752,135.6861,135.7428,702700.0
2013-09-09 15:10:00,167.58,167.64,167.55,167.61,432100.0,135.7509,135.7995,135.7266,135.7752,432100.0
2013-09-09 15:15:00,167.6,167.72,167.57,167.65,922700.0,135.7671,135.8644,135.7428,135.8076,922700.0
2013-09-09 15:20:00,167.64,167.66,167.5,167.54,974800.0,135.7995,135.8157,135.6861,135.7185,974800.0
2013-09-09 15:25:00,167.54,167.59,167.49,167.57,607300.0,135.7185,135.759,135.678,135.7428,607300.0
2013-09-09 15:30:00,167.56,167.65,167.53,167.57,716700.0,135.7347,135.8076,135.7104,135.7428,716700.0
2013-09-09 15:35:00,167.57,167.61,167.51,167.52,1055700.0,135.7428,135.7752,135.6942,135.7023,1055700.0
2013-09-09 15:40:00,167.52,167.52,167.46,167.49,1423200.0,135.7023,135.7023,135.6537,135.678,1423200.0
2013-09-09 15:45:00,167.49,167.59,167.47,167.57,1968800.0,135.678,135.759,135.6618,135.7428,1968800.0
2013-09-09 15:50:00,167.58,167.62,167.53,167.62,2095000.0,135.7509,135.7833,135.7104,135.7833,2095000.0
2013-09-09 15:55:00,167.62,167.64,167.54,167.64,5929100.0,135.7833,135.7995,135.7185,135.7995,5929100.0
2013-09-10 09:30:00,168.64,168.66,168.45,168.53,3538900.0,136.6096,136.6258,136.4557,136.5205,3538900.0
2013-09-10 09:35:00,168.52,168.53,168.26,168.38,2255800.0,136.5124,136.5205,136.3018,136.399,2255800.0
2013-09-10 09:40:00,168.38,168.45,168.27,168.38,1541300.0,136.399,136.4557,136.3099,136.399,1541300.0
2013-09-10 09:45:00,168.38,168.52,168.37,168.49,1650000.0,136.399,136.5124,136.3909,136.4881,1650000.0
2013-09-10 09:50:00,168.48,168.61,168.48,168.58,1402400.0,136.48,136.5853,136.48,136.561,1402400.0
2013-09-10 09:55:00,168.57,168.69,168.5,168.54,1485300.0,136.5529,136.6501,136.4962,136.5286,1485300.0
2013-09-10 10:00:00,168.55,168.65,168.53,168.61,1639300.0,136.5367,136.6177,136.5205,136.5853,1639300.0
2013-09-10 10:05:00,168.61,168.75,168.55,168.64,2178800.0,136.5853,136.6987,136.5367,136.6096,2178800.0
2013-09-10 10:10:00,168.63,168.74,168.58,168.74,1429900.0,136.6015,136.6906,136.561,136.6906,1429900.0
2013-09-10 10:15:00,168.74,168.77,168.48,168.53,1802600.0,136.6906,136.7149,136.48,136.5205,1802600.0
2013-09-10 10:20:00,168.53,168.69,168.53,168.67,642600.0,136.5205,136.6501,136.5205,136.6339,642600.0
2013-09-10 10:25:00,168.67,168.76,168.61,168.73,773100.0,136.6339,136.7068,136.5853,136.6825,773100.0
2013-09-10 10:30:00,168.73,168.8,168.66,168.68,1127200.0,136.6825,136.7392,136.6258,136.642,1127200.0
2013-09-10 10:35:00,168.68,168.76,168.67,168.71,1200300.0,136.642,136.7068,136.6339,136.6663,1200300.0
2013-09-10 10:40:00,168.71,168.84,168.71,168.84,1416200.0,136.6663,136.7716,136.6663,136.7716,1416200.0
2013-09-10 10:45:00,168.84,168.85,168.73,168.79,1085500.0,136.7716,136.7797,136.6825,136.7311,1085500.0
2013-09-10 10:50:00,168.79,168.84,168.76,168.81,667400.0,136.7311,136.7716,136.7068,136.7473,667400.0
2013-09-10 10:55:00,168.82,168.88,168.72,168.73,1246000.0,136.7554,136.804,136.6744,136.6825,1246000.0
2013-09-10 11:00:00,168.74,168.8,168.71,168.72,1175600.0,136.6906,136.7392,136.6663,136.6744,1175600.0
2013-09-10 11:05:00,168.72,168.78,168.7,168.74,645300.0,136.6744,136.723,136.6582,136.6906,645300.0
2013-09-10 11:10:00,168.74,168.78,168.67,168.74,692800.0,136.6906,136.723,136.6339,136.6906,692800.0
2013-09-10 11:15:00,168.74,168.76,168.67,168.67,971200.0,136.6906,136.7068,136.6339,136.6339,971200.0
2013-09-10 11:20:00,168.67,168.73,168.66,168.72,754800.0,136.6339,136.6825,136.6258,136.6744,754800.0
2013-09-10 11:25:00,168.73,168.74,168.68,168.7,860000.0,136.6825,136.6906,136.642,136.6582,860000.0
2013-09-10 11:30:00,168.69,168.71,168.55,168.57,1530300.0,136.6501,136.6663,136.5367,136.5529,1530300.0
2013-09-10 11:35:00,168.58,168.63,168.52,168.54,1139000.0,136.561,136.6015,136.5124,136.5286,1139000.0
2013-09-10 11:40:00,168.54,168.55,168.36,168.39,1788800.0,136.5286,136.5367,136.3828,136.4071,1788800.0
2013-09-10 11:45:00,168.4,168.42,168.27,168.37,1645800.0,136.4152,136.4314,136.3099,136.3909,1645800.0
2013-09-10 11:50:00,168.36,168.48,168.34,168.47,1179800.0,136.3828,136.48,136.3666,136.4719,1179800.0
2013-09-10 11:55:00,168.47,168.49,168.4,168.45,708700.0,136.4719,136.4881,136.4152,136.4557,708700.0
2013-09-10 12:00:00,168.45,168.5,168.43,168.47,678200.0,136.4557,136.4962,136.4395,136.4719,678200.0
2013-09-10 12:05:00,168.47,168.59,168.46,168.55,654000.0,136.4719,136.5691,136.4638,136.5367,654000.0
2013-09-10 12:10:00,168.55,168.56,168.51,168.54,731300.0,136.5367,136.5448,136.5043,136.5286,731300.0
2013-09-10 12:15:00,168.54,168.57,168.49,168.54,416300.0,136.5286,136.5529,136.4881,136.5286,416300.0
2013-09-10 12:20:00,168.55,168.58,168.51,168.52,504800.0,136.5367,136.561,136.5043,136.5124,504800.0
2013-09-10 12:25:00,168.53,168.57,168.46,168.51,825700.0,136.5205,136.5529,136.4638,136.5043,825700.0
2013-09-10 12:30:00,168.52,168.57,168.51,168.53,442900.0,136.5124,136.5529,136.5043,136.5205,442900.0
2013-09-10 12:35:00,168.53,168.61,168.52,168.55,450100.0,136.5205,136.5853,136.5124,136.5367,450100.0
2013-09-10 12:40:00,168.54,168.58,168.53,168.55,385700.0,136.5286,136.561,136.5205,136.5367,385700.0
2013-09-10 12:45:00,168.55,168.57,168.45,168.5,477600.0,136.5367,136.5529,136.4557,136.4962,477600.0
2013-09-10 12:50:00,168.51,168.59,168.47,168.57,461500.0,136.5043,136.5691,136.4719,136.5529,461500.0
2013-09-10 12:55:00,168.58,168.69,168.57,168.66,663000.0,136.561,136.6501,136.5529,136.6258,663000.0
2013-09-10 13:00:00,168.66,168.67,168.59,168.6,572300.0,136.6258,136.6339,136.5691,136.5772,572300.0
2013-09-10 13:05:00,168.6,168.65,168.57,168.59,602500.0,136.5772,136.6177,136.5529,136.5691,602500.0
2013-09-10 13:10:00,168.59,168.63,168.5,168.56,1086400.0,136.5691,136.6015,136.4962,136.5448,1086400.0
2013-09-10 13:15:00,168.56,168.7,168.49,168.67,899300.0,136.5448,136.6582,136.4881,136.6339,899300.0
2013-09-10 13:20:00,168.67,168.78,168.6,168.72,1280700.0,136.6339,136.723,136.5772,136.6744,1280700.0
2013-09-10 13:25:00,168.71,168.76,168.69,168.74,914900.0,136.6663,136.7068,136.6501,136.6906,914900.0
2013-09-10 13:30:00,168.74,168.75,168.67,168.7,684800.0,136.6906,136.6987,136.6339,136.6582,684800.0
2013-09-10 13:35:00,168.7,168.7,168.63,168.69,583600.0,136.6582,136.6582,136.6015,136.6501,583600.0
2013-09-10 13:40:00,168.7,168.73,168.66,168.69,353500.0,136.6582,136.6825,136.6258,136.6501,353500.0
2013-09-10 13:45:00,168.7,168.74,168.65,168.65,673200.0,136.6582,136.6906,136.6177,136.6177,673200.0
2013-09-10 13:50:00,168.65,168.72,168.65,168.68,757000.0,136.6177,136.6744,136.6177,136.642,757000.0
2013-09-10 13:55:00,168.68,168.74,168.66,168.7,396700.0,136.642,136.6906,136.6258,136.6582,396700.0
2013-09-10 14:00:00,168.7,168.74,168.68,168.69,644900.0,136.6582,136.6906,136.642,136.6501,644900.0
2013-09-10 14:05:00,168.69,168.77,168.65,168.67,1011900.0,136.6501,136.7149,136.6177,136.6339,1011900.0
2013-09-10 14:10:00,168.66,168.74,168.61,168.73,1025400.0,136.6258,136.6906,136.5853,136.6825,1025400.0
2013-09-10 14:15:00,168.72,168.74,168.62,168.65,716400.0,136.6744,136.6906,136.5934,136.6177,716400.0
2013-09-10 14:20:00,168.65,168.71,168.63,168.68,394600.0,136.6177,136.6663,136.6015,136.642,394600.0
2013-09-10 14:25:00,168.67,168.72,168.62,168.69,647800.0,136.6339,136.6744,136.5934,136.6501,647800.0
2013-09-10 14:30:00,168.69,168.7,168.51,168.53,1296600.0,136.6501,136.6582,136.5043,136.5205,1296600.0
2013-09-10 14:35:00,168.53,168.6,168.53,168.59,584800.0,136.5205,136.5772,136.5205,136.5691,584800.0
2013-09-10 14:40:00,168.59,168.64,168.58,168.62,576900.0,136.5691,136.6096,136.561,136.5934,576900.0
2013-09-10 14:45:00,168.62,168.67,168.61,168.67,587900.0,136.5934,136.6339,136.5853,136.6339,587900.0
2013-09-10 14:50:00,168.67,168.67,168.6,168.64,638400.0,136.6339,136.6339,136.5772,136.6096,638400.0
2013-09-10 14:55:00,168.64,168.77,168.64,168.73,1026600.0,136.6096,136.7149,136.6096,136.6825,1026600.0
2013-09-10 15:00:00,168.72,168.76,168.7,168.73,770800.0,136.6744,136.7068,136.6582,136.6825,770800.0
2013-09-10 15:05:00,168.73,168.82,168.68,168.69,1159800.0,136.6825,136.7554,136.642,136.6501,1159800.0
2013-09-10 15:10:00,168.69,168.76,168.65,168.68,597600.0,136.6501,136.7068,136.6177,136.642,597600.0
2013-09-10 15:15:00,168.67,168.76,168.66,168.72,1176100.0,136.6339,136.7068,136.6258,136.6744,1176100.0
2013-09-10 15:20:00,168.72,168.78,168.71,168.77,754600.0,136.6744,136.723,136.6663,136.7149,754600.0
2013-09-10 15:25:00,168.76,168.83,168.76,168.77,825000.0,136.7068,136.7635,136.7068,136.7149,825000.0
2013-09-10 15:30:00,168.78,168.84,168.75,168.81,1076800.0,136.723,136.7716,136.6987,136.7473,1076800.0
2013-09-10 15:35:00,168.81,168.83,168.73,168.76,1261600.0,136.7473,136.7635,136.6825,136.7068,1261600.0
2013-09-10 15:40:00,168.76,168.79,168.7,168.71,1273500.0,136.7068,136.7311,136.6582,136.6663,1273500.0
2013-09-10 15:45:00,168.7,168.8,168.62,168.75,2560200.0,136.6582,136.7392,136.5934,136.6987,2560200.0
2013-09-10 15:50:00,168.75,168.77,168.68,168.68,1902100.0,136.6987,136.7149,136.642,136.642,1902100.0
2013-09-10 15:55:00,168.68,168.9,168.68,168.89,6429000.0,136.642,136.8202,136.642,136.8121,6429000.0
2013-09-11 09:30:00,168.64,168.77,168.57,168.65,2999200.0,136.6096,136.7149,136.5529,136.6177,2999200.0
2013-09-11 09:35:00,168.64,168.83,168.64,168.76,2080700.0,136.6096,136.7635,136.6096,136.7068,2080700.0
2013-09-11 09:40:00,168.77,168.84,168.71,168.74,1391300.0,136.7149,136.7716,136.6663,136.6906,1391300.0
2013-09-11 09:45:00,168.74,168.83,168.67,168.67,1230700.0,136.6906,136.7635,136.6339,136.6339,1230700.0
2013-09-11 09:50:00,168.68,168.74,168.61,168.64,1112200.0,136.642,136.6906,136.5853,136.6096,1112200.0
2013-09-11 09:55:00,168.65,168.67,168.43,168.49,1438200.0,136.6177,136.6339,136.4395,136.4881,1438200.0
2013-09-11 10:00:00,168.5,168.67,168.45,168.59,1196000.0,136.4962,136.6339,136.4557,136.5691,1196000.0
2013-09-11 10:05:00,168.58,168.71,168.53,168.56,1238700.0,136.561,136.6663,136.5205,136.5448,1238700.0
2013-09-11 10:10:00,168.56,168.65,168.49,168.53,1401700.0,136.5448,136.6177,136.4881,136.5205,1401700.0
2013-09-11 10:15:00,168.52,168.58,168.43,168.48,1218200.0,136.5124,136.561,136.4395,136.48,1218200.0
2013-09-11 10:20:00,168.47,168.48,168.36,168.42,1276000.0,136.4719,136.48,136.3828,136.4314,1276000.0
2013-09-11 10:25:00,168.42,168.46,168.35,168.39,1023100.0,136.4314,136.4638,136.3747,136.4071,1023100.0
2013-09-11 10:30:00,168.38,168.54,168.36,168.53,1820200.0,136.399,136.5286,136.3828,136.5205,1820200.0
2013-09-11 10:35:00,168.52,168.56,168.44,168.45,1084700.0,136.5124,136.5448,136.4476,136.4557,1084700.0
2013-09-11 10:40:00,168.45,168.55,168.45,168.49,679900.0,136.4557,136.5367,136.4557,136.4881,679900.0
2013-09-11 10:45:00,168.49,168.54,168.4,168.46,749900.0,136.4881,136.5286,136.4152,136.4638,749900.0
2013-09-11 10:50:00,168.46,168.56,168.44,168.51,759300.0,136.4638,136.5448,136.4476,136.5043,759300.0
2013-09-11 10:55:00,168.51,168.59,168.47,168.57,1282700.0,136.5043,136.5691,136.4719,136.5529,1282700.0
2013-09-11 11:00:00,168.57,168.64,168.57,168.57,1102100.0,136.5529,136.6096,136.5529,136.5529,1102100.0
2013-09-11 11:05:00,168.57,168.72,168.57,168.69,1111300.0,136.5529,136.6744,136.5529,136.6501,1111300.0
2013-09-11 11:10:00,168.7,168.77,168.68,168.75,816400.0,136.6582,136.7149,136.642,136.6987,816400.0
2013-09-11 11:15:00,168.75,168.76,168.68,168.69,635200.0,136.6987,136.7068,136.642,136.6501,635200.0
2013-09-11 11:20:00,168.68,168.77,168.68,168.74,550600.0,136.642,136.7149,136.642,136.6906,550600.0
2013-09-11 11:25:00,168.74,168.78,168.72,168.73,544700.0,136.6906,136.723,136.6744,136.6825,544700.0
2013-09-11 11:30:00,168.73,169.01,168.73,168.97,2009100.0,136.6825,136.9093,136.6825,136.8769,2009100.0
2013-09-11 11:35:00,168.97,169.13,168.97,169.04,1309000.0,136.8769,137.0065,136.8769,136.9336,1309000.0
2013-09-11 11:40:00,169.04,169.05,169.01,169.03,528100.0,136.9336,136.9417,136.9093,136.9255,528100.0
2013-09-11 11:45:00,169.03,169.06,168.99,169.03,618100.0,136.9255,136.9498,136.8931,136.9255,618100.0
2013-09-11 11:50:00,169.03,169.03,168.98,169.01,455500.0,136.9255,136.9255,136.885,136.9093,455500.0
2013-09-11 11:55:00,169.01,169.04,168.99,169.03,406500.0,136.9093,136.9336,136.8931,136.9255,406500.0
2013-09-11 12:00:00,169.03,169.04,168.93,168.96,581000.0,136.9255,136.9336,136.8445,136.8688,581000.0
2013-09-11 12:05:00,168.96,169.03,168.95,169.01,520100.0,136.8688,136.9255,136.8607,136.9093,520100.0
2013-09-11 12:10:00,169.01,169.08,168.97,169.07,638000.0,136.9093,136.966,136.8769,136.9579,638000.0
2013-09-11 12:15:00,169.07,169.09,169.04,169.08,786000.0,136.9579,136.9741,136.9336,136.966,786000.0
2013-09-11 12:20:00,169.08,169.09,169.03,169.03,452400.0,136.966,136.9741,136.9255,136.9255,452400.0
2013-09-11 12:25:00,169.03,169.14,169.0,169.14,665400.0,136.9255,137.0146,136.9012,137.0146,665400.0
2013-09-11 12:30:00,169.13,169.17,169.07,169.07,784200.0,137.0065,137.0389,136.9579,136.9579,784200.0
2013-09-11 12:35:00,169.07,169.12,169.05,169.11,376600.0,136.9579,136.9984,136.9417,136.9903,376600.0
2013-09-11 12:40:00,169.11,169.12,169.04,169.05,385500.0,136.9903,136.9984,136.9336,136.9417,385500.0
2013-09-11 12:45:00,169.05,169.11,169.03,169.08,433100.0,136.9417,136.9903,136.9255,136.966,433100.0
2013-09-11 12:50:00,169.09,169.09,169.06,169.07,279400.0,136.9741,136.9741,136.9498,136.9579,279400.0
2013-09-11 12:55:00,169.08,169.18,169.07,169.16,608300.0,136.966,137.0471,136.9579,137.0308,608300.0
2013-09-11 13:00:00,169.15,169.16,169.09,169.11,456000.0,137.0227,137.0308,136.9741,136.9903,456000.0
2013-09-11 13:05:00,169.11,169.12,169.05,169.1,598800.0,136.9903,136.9984,136.9417,136.9822,598800.0
2013-09-11 13:10:00,169.1,169.11,169.06,169.1,581700.0,136.9822,136.9903,136.9498,136.9822,581700.0
2013-09-11 13:15:00,169.09,169.12,169.06,169.1,442400.0,136.9741,136.9984,136.9498,136.9822,442400.0
2013-09-11 13:20:00,169.09,169.11,169.05,169.09,480000.0,136.9741,136.9903,136.9417,136.9741,480000.0
2013-09-11 13:25:00,169.09,169.14,169.07,169.13,647700.0,136.9741,137.0146,136.9579,137.0065,647700.0
2013-09-11 13:30:00,169.13,169.24,169.12,169.23,936000.0,137.0065,137.0957,136.9984,137.0876,936000.0
2013-09-11 13:35:00,169.23,169.31,169.21,169.23,918700.0,137.0876,137.1524,137.0714,137.0876,918700.0
2013-09-11 13:40:00,169.22,169.3,169.22,169.26,524500.0,137.0795,137.1443,137.0795,137.1119,524500.0
2013-09-11 13:45:00,169.27,169.3,169.25,169.28,416600.0,137.12,137.1443,137.1038,137.1281,416600.0
2013-09-11 13:50:00,169.28,169.29,169.24,169.24,488100.0,137.1281,137.1362,137.0957,137.0957,488100.0
2013-09-11 13:55:00,169.24,169.26,169.21,169.24,659100.0,137.0957,137.1119,137.0714,137.0957,659100.0
2013-09-11 14:00:00,169.24,169.28,169.22,169.27,453600.0,137.0957,137.1281,137.0795,137.12,453600.0
2013-09-11 14:05:00,169.27,169.3,169.25,169.3,411700.0,137.12,137.1443,137.1038,137.1443,411700.0
2013-09-11 14:10:00,169.3,169.32,169.18,169.21,833700.0,137.1443,137.1605,137.0471,137.0714,833700.0
2013-09-11 14:15:00,169.22,169.22,169.16,169.2,648600.0,137.0795,137.0795,137.0308,137.0633,648600.0
2013-09-11 14:20:00,169.2,169.2,169.12,169.16,883900.0,137.0633,137.0633,136.9984,137.0308,883900.0
2013-09-11 14:25:00,169.15,169.22,169.14,169.2,421500.0,137.0227,137.0795,137.0146,137.0633,421500.0
2013-09-11 14:30:00,169.2,169.23,169.17,169.21,437700.0,137.0633,137.0876,137.0389,137.0714,437700.0
2013-09-11 14:35:00,169.21,169.25,169.18,169.2,455000.0,137.0714,137.1038,137.0471,137.0633,455000.0
2013-09-11 14:40:00,169.2,169.22,169.15,169.22,495700.0,137.0633,137.0795,137.0227,137.0795,495700.0
2013-09-11 14:45:00,169.22,169.25,169.19,169.23,428000.0,137.0795,137.1038,137.0552,137.0876,428000.0
2013-09-11 14:50:00,169.23,169.23,169.14,169.18,533500.0,137.0876,137.0876,137.0146,137.0471,533500.0
2013-09-11 14:55:00,169.18,169.18,169.08,169.12,730200.0,137.0471,137.0471,136.966,136.9984,730200.0
2013-09-11 15:00:00,169.12,169.16,169.08,169.13,1305300.0,136.9984,137.0308,136.966,137.0065,1305300.0
2013-09-11 15:05:00,169.13,169.17,169.07,169.08,864400.0,137.0065,137.0389,136.9579,136.966,864400.0
2013-09-11 15:10:00,169.08,169.13,169.08,169.11,460200.0,136.966,137.0065,136.966,136.9903,460200.0
2013-09-11 15:15:00,169.11,169.14,169.02,169.04,1014900.0,136.9903,137.0146,136.9174,136.9336,1014900.0
2013-09-11 15:20:00,169.05,169.11,169.03,169.09,877100.0,136.9417,136.9903,136.9255,136.9741,877100.0
2013-09-11 15:25:00,169.09,169.1,169.0,169.01,1159000.0,136.9741,136.9822,136.9012,136.9093,1159000.0
2013-09-11 15:30:00,169.01,169.09,168.99,169.06,1065000.0,136.9093,136.9741,136.8931,136.9498,1065000.0
2013-09-11 15:35:00,169.06,169.11,169.03,169.11,960700.0,136.9498,136.9903,136.9255,136.9903,960700.0
2013-09-11 15:40:00,169.11,169.14,169.08,169.14,803200.0,136.9903,137.0146,136.966,137.0146,803200.0
2013-09-11 15:45:00,169.14,169.16,169.02,169.08,1594600.0,137.0146,137.0308,136.9174,136.966,1594600.0
2013-09-11 15:50:00,169.08,169.1,169.05,169.09,1455000.0,136.966,136.9822,136.9417,136.9741,1455000.0
2013-09-11 15:55:00,169.09,169.4,169.09,169.4,6246800.0,136.9741,137.2253,136.9741,137.2253,6246800.0
2013-09-12 09:30:00,169.35,169.45,169.26,169.35,2609600.0,137.1848,137.2658,137.1119,137.1848,2609600.0
2013-09-12 09:35:00,169.35,169.38,169.13,169.17,1964600.0,137.1848,137.2091,137.0065,137.0389,1964600.0
2013-09-12 09:40:00,169.16,169.22,169.07,169.2,1960900.0,137.0308,137.0795,136.9579,137.0633,1960900.0
2013-09-12 09:45:00,169.2,169.3,169.17,169.26,1160400.0,137.0633,137.1443,137.0389,137.1119,1160400.0
2013-09-12 09:50:00,169.26,169.34,169.19,169.31,1426900.0,137.1119,137.1767,137.0552,137.1524,1426900.0
2013-09-12 09:55:00,169.31,169.38,169.26,169.35,856800.0,137.1524,137.2091,137.1119,137.1848,856800.0
2013-09-12 10:00:00,169.34,169.43,169.27,169.42,822700.0,137.1767,137.2496,137.12,137.2415,822700.0
2013-09-12 10:05:00,169.41,169.44,169.34,169.39,753200.0,137.2334,137.2577,137.1767,137.2172,753200.0
2013-09-12 10:10:00,169.39,169.4,169.29,169.34,843300.0,137.2172,137.2253,137.1362,137.1767,843300.0
2013-09-12 10:15:00,169.34,169.35,169.28,169.33,643000.0,137.1767,137.1848,137.1281,137.1686,643000.0
2013-09-12 10:20:00,169.33,169.42,169.29,169.41,581100.0,137.1686,137.2415,137.1362,137.2334,581100.0
2013-09-12 10:25:00,169.4,169.49,169.39,169.49,1269000.0,137.2253,137.2982,137.2172,137.2982,1269000.0
2013-09-12 10:30:00,169.49,169.56,169.49,169.51,1410400.0,137.2982,137.3549,137.2982,137.3144,1410400.0
2013-09-12 10:35:00,169.5,169.54,169.44,169.5,794700.0,137.3063,137.3387,137.2577,137.3063,794700.0
2013-09-12 10:40:00,169.5,169.56,169.46,169.51,654300.0,137.3063,137.3549,137.2739,137.3144,654300.0
2013-09-12 10:45:00,169.5,169.52,169.43,169.45,485000.0,137.3063,137.3225,137.2496,137.2658,485000.0
2013-09-12 10:50:00,169.45,169.51,169.44,169.48,567200.0,137.2658,137.3144,137.2577,137.2901,567200.0
2013-09-12 10:55:00,169.48,169.48,169.34,169.34,756500.0,137.2901,137.2901,137.1767,137.1767,756500.0
2013-09-12 11:00:00,169.34,169.42,169.32,169.39,708200.0,137.1767,137.2415,137.1605,137.2172,708200.0
2013-09-12 11:05:00,169.39,169.45,169.27,169.28,862300.0,137.2172,137.2658,137.12,137.1281,862300.0
2013-09-12 11:10:00,169.27,169.3,169.23,169.28,996600.0,137.12,137.1443,137.0876,137.1281,996600.0
2013-09-12 11:15:00,169.29,169.29,169.1,169.17,1796700.0,137.1362,137.1362,136.9822,137.0389,1796700.0
2013-09-12 11:20:00,169.15,169.28,169.15,169.26,667400.0,137.0227,137.1281,137.0227,137.1119,667400.0
2013-09-12 11:25:00,169.25,169.29,169.2,169.25,862500.0,137.1038,137.1362,137.0633,137.1038,862500.0
2013-09-12 11:30:00,169.25,169.31,169.1,169.14,1361800.0,137.1038,137.1524,136.9822,137.0146,1361800.0
2013-09-12 11:35:00,169.15,169.18,168.98,169.0,1455600.0,137.0227,137.0471,136.885,136.9012,1455600.0
2013-09-12 11:40:00,169.0,169.11,168.99,169.11,888700.0,136.9012,136.9903,136.8931,136.9903,888700.0
2013-09-12 11:45:00,169.11,169.12,169.07,169.11,397000.0,136.9903,136.9984,136.9579,136.9903,397000.0
2013-09-12 11:50:00,169.11,169.13,169.0,169.12,1566600.0,136.9903,137.0065,136.9012,136.9984,1566600.0
2013-09-12 11:55:00,169.13,169.19,169.08,169.1,816100.0,137.0065,137.0552,136.966,136.9822,816100.0
2013-09-12 12:00:00,169.11,169.11,168.98,169.03,876700.0,136.9903,136.9903,136.885,136.9255,876700.0
2013-09-12 12:05:00,169.03,169.07,168.96,168.99,881200.0,136.9255,136.9579,136.8688,136.8931,881200.0
2013-09-12 12:10:00,169.0,169.01,168.83,168.86,1145100.0,136.9012,136.9093,136.7635,136.7878,1145100.0
2013-09-12 12:15:00,168.85,168.95,168.85,168.9,724200.0,136.7797,136.8607,136.7797,136.8202,724200.0
2013-09-12 12:20:00,168.9,168.91,168.78,168.79,1167500.0,136.8202,136.8283,136.723,136.7311,1167500.0
2013-09-12 12:25:00,168.79,168.87,168.74,168.87,902700.0,136.7311,136.7959,136.6906,136.7959,902700.0
2013-09-12 12:30:00,168.87,168.91,168.85,168.9,537900.0,136.7959,136.8283,136.7797,136.8202,537900.0
2013-09-12 12:35:00,168.91,168.99,168.91,168.98,470500.0,136.8283,136.8931,136.8283,136.885,470500.0
2013-09-12 12:40:00,168.98,169.02,168.94,168.98,936700.0,136.885,136.9174,136.8526,136.885,936700.0
2013-09-12 12:45:00,168.97,169.01,168.95,168.96,438500.0,136.8769,136.9093,136.8607,136.8688,438500.0
2013-09-12 12:50:00,168.96,168.98,168.91,168.91,617200.0,136.8688,136.885,136.8283,136.8283,617200.0
2013-09-12 12:55:00,168.91,169.04,168.9,169.02,604100.0,136.8283,136.9336,136.8202,136.9174,604100.0
2013-09-12 13:00:00,169.02,169.04,169.0,169.01,484700.0,136.9174,136.9336,136.9012,136.9093,484700.0
2013-09-12 13:05:00,169.02,169.11,169.01,169.08,857600.0,136.9174,136.9903,136.9093,136.966,857600.0
2013-09-12 13:10:00,169.09,169.15,169.08,169.14,769200.0,136.9741,137.0227,136.966,137.0146,769200.0
2013-09-12 13:15:00,169.13,169.26,169.13,169.23,778700.0,137.0065,137.1119,137.0065,137.0876,778700.0
2013-09-12 13:20:00,169.24,169.31,169.22,169.27,745400.0,137.0957,137.1524,137.0795,137.12,745400.0
2013-09-12 13:25:00,169.26,169.29,169.23,169.24,597000.0,137.1119,137.1362,137.0876,137.0957,597000.0
2013-09-12 13:30:00,169.24,169.25,169.15,169.15,667100.0,137.0957,137.1038,137.0227,137.0227,667100.0
2013-09-12 13:35:00,169.16,169.27,169.13,169.24,536000.0,137.0308,137.12,137.0065,137.0957,536000.0
2013-09-12 13:40:00,169.23,169.28,169.17,169.18,594700.0,137.0876,137.1281,137.0389,137.0471,594700.0
2013-09-12 13:45:00,169.17,169.22,169.15,169.19,393700.0,137.0389,137.0795,137.0227,137.0552,393700.0
2013-09-12 13:50:00,169.19,169.23,169.18,169.19,383200.0,137.0552,137.0876,137.0471,137.0552,383200.0
2013-09-12 13:55:00,169.18,169.2,169.13,169.13,342900.0,137.0471,137.0633,137.0065,137.0065,342900.0
2013-09-12 14:00:00,169.14,169.2,169.12,169.16,421400.0,137.0146,137.0633,136.9984,137.0308,421400.0
2013-09-12 14:05:00,169.16,169.25,169.15,169.23,435700.0,137.0308,137.1038,137.0227,137.0876,435700.0
2013-09-12 14:10:00,169.23,169.25,169.13,169.16,329500.0,137.0876,137.1038,137.0065,137.0308,329500.0
2013-09-12 14:15:00,169.16,169.24,169.08,169.14,1006100.0,137.0308,137.0957,136.966,137.0146,1006100.0
2013-09-12 14:20:00,169.15,169.16,169.08,169.11,435600.0,137.0227,137.0308,136.966,136.9903,435600.0
2013-09-12 14:25:00,169.11,169.18,169.09,169.16,513900.0,136.9903,137.0471,136.9741,137.0308,513900.0
2013-09-12 14:30:00,169.15,169.18,169.11,169.12,309900.0,137.0227,137.0471,136.9903,136.9984,309900.0
2013-09-12 14:35:00,169.13,169.13,168.96,168.98,968100.0,137.0065,137.0065,136.8688,136.885,968100.0
2013-09-12 14:40:00,168.97,169.05,168.95,169.04,459900.0,136.8769,136.9417,136.8607,136.9336,459900.0
2013-09-12 14:45:00,169.03,169.14,169.02,169.14,434500.0,136.9255,137.0146,136.9174,137.0146,434500.0
2013-09-12 14:50:00,169.14,169.16,169.08,169.16,481300.0,137.0146,137.0308,136.966,137.0308,481300.0
2013-09-12 14:55:00,169.16,169.23,169.14,169.23,860800.0,137.0308,137.0876,137.0146,137.0876,860800.0
2013-09-12 15:00:00,169.23,169.23,169.12,169.13,472700.0,137.0876,137.0876,136.9984,137.0065,472700.0
2013-09-12 15:05:00,169.13,169.14,168.96,169.0,704200.0,137.0065,137.0146,136.8688,136.9012,704200.0
2013-09-12 15:10:00,169.0,169.04,168.93,168.94,780500.0,136.9012,136.9336,136.8445,136.8526,780500.0
2013-09-12 15:15:00,168.94,168.94,168.82,168.91,1084300.0,136.8526,136.8526,136.7554,136.8283,1084300.0
2013-09-12 15:20:00,168.91,168.95,168.87,168.94,780000.0,136.8283,136.8607,136.7959,136.8526,780000.0
2013-09-12 15:25:00,168.94,169.0,168.92,168.98,888000.0,136.8526,136.9012,136.8364,136.885,888000.0
2013-09-12 15:30:00,168.98,168.99,168.9,168.93,613200.0,136.885,136.8931,136.8202,136.8445,613200.0
2013-09-12 15:35:00,168.93,169.0,168.92,168.97,656300.0,136.8445,136.9012,136.8364,136.8769,656300.0
2013-09-12 15:40:00,168.97,168.99,168.93,168.93,677100.0,136.8769,136.8931,136.8445,136.8445,677100.0
2013-09-12 15:45:00,168.94,168.94,168.77,168.82,1119400.0,136.8526,136.8526,136.7149,136.7554,1119400.0
2013-09-12 15:50:00,168.82,168.82,168.72,168.81,1807000.0,136.7554,136.7554,136.6744,136.7473,1807000.0
2013-09-12 15:55:00,168.81,168.97,168.77,168.95,3712500.0,136.7473,136.8769,136.7149,136.8607,3712500.0
2013-09-13 09:30:00,169.14,169.26,169.02,169.08,2419900.0,137.0146,137.1119,136.9174,136.966,2419900.0
2013-09-13 09:35:00,169.09,169.28,169.07,169.23,1729900.0,136.9741,137.1281,136.9579,137.0876,1729900.0
2013-09-13 09:40:00,169.23,169.27,169.12,169.15,1554500.0,137.0876,137.12,136.9984,137.0227,1554500.0
2013-09-13 09:45:00,169.15,169.25,169.14,169.2,1417500.0,137.0227,137.1038,137.0146,137.0633,1417500.0
2013-09-13 09:50:00,169.2,169.46,169.2,169.36,1789900.0,137.0633,137.2739,137.0633,137.1929,1789900.0
2013-09-13 09:55:00,169.36,169.38,169.13,169.27,1924700.0,137.1929,137.2091,137.0065,137.12,1924700.0
2013-09-13 10:00:00,169.26,169.27,169.06,169.1,1473100.0,137.1119,137.12,136.9498,136.9822,1473100.0
2013-09-13 10:05:00,169.1,169.1,168.94,168.97,1595600.0,136.9822,136.9822,136.8526,136.8769,1595600.0
2013-09-13 10:10:00,168.97,169.0,168.84,168.91,1615500.0,136.8769,136.9012,136.7716,136.8283,1615500.0
2013-09-13 10:15:00,168.91,168.91,168.81,168.84,880100.0,136.8283,136.8283,136.7473,136.7716,880100.0
2013-09-13 10:20:00,168.85,168.94,168.81,168.84,915300.0,136.7797,136.8526,136.7473,136.7716,915300.0
2013-09-13 10:25:00,168.84,168.88,168.74,168.87,1045200.0,136.7716,136.804,136.6906,136.7959,1045200.0
2013-09-13 10:30:00,168.87,169.0,168.85,169.0,901100.0,136.7959,136.9012,136.7797,136.9012,901100.0
2013-09-13 10:35:00,169.0,169.03,168.93,169.02,489500.0,136.9012,136.9255,136.8445,136.9174,489500.0
2013-09-13 10:40:00,169.02,169.17,169.02,169.14,1266400.0,136.9174,137.0389,136.9174,137.0146,1266400.0
2013-09-13 10:45:00,169.14,169.16,169.05,169.06,570400.0,137.0146,137.0308,136.9417,136.9498,570400.0
2013-09-13 10:50:00,169.06,169.16,169.06,169.15,474200.0,136.9498,137.0308,136.9498,137.0227,474200.0
2013-09-13 10:55:00,169.15,169.21,169.11,169.13,759800.0,137.0227,137.0714,136.9903,137.0065,759800.0
2013-09-13 11:00:00,169.13,169.13,169.08,169.1,442600.0,137.0065,137.0065,136.966,136.9822,442600.0
2013-09-13 11:05:00,169.09,169.15,169.09,169.12,310000.0,136.9741,137.0227,136.9741,136.9984,310000.0
2013-09-13 11:10:00,169.12,169.2,169.1,169.19,474900.0,136.9984,137.0633,136.9822,137.0552,474900.0
2013-09-13 11:15:00,169.2,169.23,169.17,169.2,445100.0,137.0633,137.0876,137.0389,137.0633,445100.0
2013-09-13 11:20:00,169.2,169.24,169.18,169.23,461100.0,137.0633,137.0957,137.0471,137.0876,461100.0
2013-09-13 11:25:00,169.23,169.37,169.22,169.28,1397600.0,137.0876,137.201,137.0795,137.1281,1397600.0
2013-09-13 11:30:00,169.28,169.32,169.23,169.31,585000.0,137.1281,137.1605,137.0876,137.1524,585000.0
2013-09-13 11:35:00,169.3,169.34,169.28,169.29,630300.0,137.1443,137.1767,137.1281,137.1362,630300.0
2013-09-13 11:40:00,169.29,169.3,169.23,169.26,551900.0,137.1362,137.1443,137.0876,137.1119,551900.0
2013-09-13 11:45:00,169.25,169.3,169.25,169.27,281700.0,137.1038,137.1443,137.1038,137.12,281700.0
2013-09-13 11:50:00,169.27,169.31,169.25,169.29,491900.0,137.12,137.1524,137.1038,137.1362,491900.0
2013-09-13 11:55:00,169.29,169.3,169.25,169.28,312800.0,137.1362,137.1443,137.1038,137.1281,312800.0
2013-09-13 12:00:00,169.29,169.35,169.27,169.28,562100.0,137.1362,137.1848,137.12,137.1281,562100.0
2013-09-13 12:05:00,169.27,169.32,169.26,169.3,406700.0,137.12,137.1605,137.1119,137.1443,406700.0
2013-09-13 12:10:00,169.3,169.3,169.25,169.26,479900.0,137.1443,137.1443,137.1038,137.1119,479900.0
2013-09-13 12:15:00,169.27,169.32,169.26,169.32,436200.0,137.12,137.1605,137.1119,137.1605,436200.0
2013-09-13 12:20:00,169.32,169.4,169.31,169.39,621600.0,137.1605,137.2253,137.1524,137.2172,621600.0
2013-09-13 12:25:00,169.39,169.39,169.31,169.33,388600.0,137.2172,137.2172,137.1524,137.1686,388600.0
2013-09-13 12:30:00,169.32,169.34,169.27,169.34,776200.0,137.1605,137.1767,137.12,137.1767,776200.0
2013-09-13 12:35:00,169.33,169.34,169.19,169.22,564600.0,137.1686,137.1767,137.0552,137.0795,564600.0
2013-09-13 12:40:00,169.22,169.23,169.16,169.18,711200.0,137.0795,137.0876,137.0308,137.0471,711200.0
2013-09-13 12:45:00,169.17,169.25,169.16,169.25,314700.0,137.0389,137.1038,137.0308,137.1038,314700.0
2013-09-13 12:50:00,169.25,169.28,169.23,169.27,199700.0,137.1038,137.1281,137.0876,137.12,199700.0
2013-09-13 12:55:00,169.28,169.28,169.19,169.19,326500.0,137.1281,137.1281,137.0552,137.0552,326500.0
2013-09-13 13:00:00,169.18,169.33,169.18,169.33,778500.0,137.0471,137.1686,137.0471,137.1686,778500.0
2013-09-13 13:05:00,169.32,169.33,169.29,169.3,356100.0,137.1605,137.1686,137.1362,137.1443,356100.0
2013-09-13 13:10:00,169.3,169.33,169.28,169.28,302200.0,137.1443,137.1686,137.1281,137.1281,302200.0
2013-09-13 13:15:00,169.29,169.32,169.24,169.29,309500.0,137.1362,137.1605,137.0957,137.1362,309500.0
2013-09-13 13:20:00,169.29,169.3,169.24,169.29,191000.0,137.1362,137.1443,137.0957,137.1362,191000.0
2013-09-13 13:25:00,169.29,169.33,169.29,169.32,280900.0,137.1362,137.1686,137.1362,137.1605,280900.0
2013-09-13 13:30:00,169.32,169.33,169.28,169.29,213000.0,137.1605,137.1686,137.1281,137.1362,213000.0
2013-09-13 13:35:00,169.29,169.3,169.24,169.25,343800.0,137.1362,137.1443,137.0957,137.1038,343800.0
2013-09-13 13:40:00,169.26,169.33,169.25,169.31,426900.0,137.1119,137.1686,137.1038,137.1524,426900.0
2013-09-13 13:45:00,169.32,169.33,169.28,169.3,505000.0,137.1605,137.1686,137.1281,137.1443,505000.0
2013-09-13 13:50:00,169.31,169.34,169.29,169.31,397100.0,137.1524,137.1767,137.1362,137.1524,397100.0
2013-09-13 13:55:00,169.31,169.34,169.3,169.34,282100.0,137.1524,137.1767,137.1443,137.1767,282100.0
2013-09-13 14:00:00,169.34,169.43,169.33,169.42,939700.0,137.1767,137.2496,137.1686,137.2415,939700.0
2013-09-13 14:05:00,169.43,169.43,169.35,169.38,450600.0,137.2496,137.2496,137.1848,137.2091,450600.0
2013-09-13 14:10:00,169.38,169.4,169.34,169.37,611500.0,137.2091,137.2253,137.1767,137.201,611500.0
2013-09-13 14:15:00,169.39,169.4,169.31,169.31,487800.0,137.2172,137.2253,137.1524,137.1524,487800.0
2013-09-13 14:20:00,169.31,169.35,169.29,169.34,411500.0,137.1524,137.1848,137.1362,137.1767,411500.0
2013-09-13 14:25:00,169.34,169.36,169.3,169.32,650700.0,137.1767,137.1929,137.1443,137.1605,650700.0
2013-09-13 14:30:00,169.32,169.32,169.26,169.28,570500.0,137.1605,137.1605,137.1119,137.1281,570500.0
2013-09-13 14:35:00,169.29,169.32,169.26,169.28,395700.0,137.1362,137.1605,137.1119,137.1281,395700.0
2013-09-13 14:40:00,169.29,169.29,169.26,169.27,307500.0,137.1362,137.1362,137.1119,137.12,307500.0
2013-09-13 14:45:00,169.27,169.29,169.26,169.29,209200.0,137.12,137.1362,137.1119,137.1362,209200.0
2013-09-13 14:50:00,169.29,169.32,169.27,169.29,515500.0,137.1362,137.1605,137.12,137.1362,515500.0
2013-09-13 14:55:00,169.3,169.31,169.27,169.27,504600.0,137.1443,137.1524,137.12,137.12,504600.0
2013-09-13 15:00:00,169.27,169.32,169.27,169.29,339600.0,137.12,137.1605,137.12,137.1362,339600.0
2013-09-13 15:05:00,169.28,169.29,169.2,169.21,763100.0,137.1281,137.1362,137.0633,137.0714,763100.0
2013-09-13 15:10:00,169.21,169.29,169.19,169.25,641100.0,137.0714,137.1362,137.0552,137.1038,641100.0
2013-09-13 15:15:00,169.25,169.32,169.25,169.28,618000.0,137.1038,137.1605,137.1038,137.1281,618000.0
2013-09-13 15:20:00,169.28,169.3,169.25,169.29,391800.0,137.1281,137.1443,137.1038,137.1362,391800.0
2013-09-13 15:25:00,169.29,169.3,169.25,169.26,344800.0,137.1362,137.1443,137.1038,137.1119,344800.0
2013-09-13 15:30:00,169.26,169.3,169.24,169.25,598500.0,137.1119,137.1443,137.0957,137.1038,598500.0
2013-09-13 15:35:00,169.26,169.29,169.24,169.26,558500.0,137.1119,137.1362,137.0957,137.1119,558500.0
2013-09-13 15:40:00,169.26,169.28,169.22,169.22,1148100.0,137.1119,137.1281,137.0795,137.0795,1148100.0
2013-09-13 15:45:00,169.23,169.24,169.2,169.21,864000.0,137.0876,137.0957,137.0633,137.0714,864000.0
2013-09-13 15:50:00,169.2,169.21,169.11,169.12,1627100.0,137.0633,137.0714,136.9903,136.9984,1627100.0
2013-09-13 15:55:00,169.12,169.38,169.11,169.34,4634300.0,136.9984,137.2091,136.9903,137.1767,4634300.0
2013-09-16 09:30:00,171.16,171.24,170.94,170.97,4071000.0,138.651,138.7158,138.4728,138.4971,4071000.0
2013-09-16 09:35:00,170.96,170.98,170.79,170.81,3257000.0,138.489,138.5052,138.3513,138.3675,3257000.0
2013-09-16 09:40:00,170.82,170.82,170.62,170.64,2422400.0,138.3756,138.3756,138.2135,138.2297,2422400.0
2013-09-16 09:45:00,170.62,170.82,170.62,170.78,2228800.0,138.2135,138.3756,138.2135,138.3432,2228800.0
2013-09-16 09:50:00,170.79,170.82,170.67,170.68,1650500.0,138.3513,138.3756,138.254,138.2622,1650500.0
2013-09-16 09:55:00,170.68,170.73,170.57,170.68,1813800.0,138.2622,138.3027,138.173,138.2622,1813800.0
2013-09-16 10:00:00,170.68,170.73,170.4,170.54,2987800.0,138.2622,138.3027,138.0353,138.1487,2987800.0
2013-09-16 10:05:00,170.55,170.65,170.5,170.57,1869900.0,138.1568,138.2378,138.1163,138.173,1869900.0
2013-09-16 10:10:00,170.57,170.66,170.55,170.65,1160000.0,138.173,138.2459,138.1568,138.2378,1160000.0
2013-09-16 10:15:00,170.64,170.78,170.64,170.75,1673700.0,138.2297,138.3432,138.2297,138.3189,1673700.0
2013-09-16 10:20:00,170.75,170.79,170.72,170.75,702600.0,138.3189,138.3513,138.2946,138.3189,702600.0
2013-09-16 10:25:00,170.75,170.82,170.73,170.74,822100.0,138.3189,138.3756,138.3027,138.3108,822100.0
2013-09-16 10:30:00,170.74,170.88,170.67,170.77,1514100.0,138.3108,138.4242,138.254,138.3351,1514100.0
2013-09-16 10:35:00,170.78,170.83,170.72,170.75,1028700.0,138.3432,138.3837,138.2946,138.3189,1028700.0
2013-09-16 10:40:00,170.75,170.81,170.67,170.7,1394500.0,138.3189,138.3675,138.254,138.2784,1394500.0
2013-09-16 10:45:00,170.71,170.77,170.67,170.72,806700.0,138.2865,138.3351,138.254,138.2946,806700.0
2013-09-16 10:50:00,170.71,170.81,170.7,170.73,839200.0,138.2865,138.3675,138.2784,138.3027,839200.0
2013-09-16 10:55:00,170.73,170.76,170.61,170.65,887900.0,138.3027,138.327,138.2054,138.2378,887900.0
2013-09-16 11:00:00,170.65,170.68,170.59,170.59,716800.0,138.2378,138.2622,138.1892,138.1892,716800.0
2013-09-16 11:05:00,170.59,170.72,170.58,170.69,1079400.0,138.1892,138.2946,138.1811,138.2703,1079400.0
2013-09-16 11:10:00,170.69,170.77,170.67,170.73,432100.0,138.2703,138.3351,138.254,138.3027,432100.0
2013-09-16 11:15:00,170.73,170.77,170.68,170.75,495200.0,138.3027,138.3351,138.2622,138.3189,495200.0
2013-09-16 11:20:00,170.76,170.85,170.74,170.78,648300.0,138.327,138.3999,138.3108,138.3432,648300.0
2013-09-16 11:25:00,170.78,170.85,170.76,170.84,596800.0,138.3432,138.3999,138.327,138.3918,596800.0
2013-09-16 11:30:00,170.83,170.87,170.81,170.85,631800.0,138.3837,138.4161,138.3675,138.3999,631800.0
2013-09-16 11:35:00,170.84,170.86,170.79,170.83,621100.0,138.3918,138.408,138.3513,138.3837,621100.0
2013-09-16 11:40:00,170.84,170.95,170.82,170.89,1077600.0,138.3918,138.4809,138.3756,138.4323,1077600.0
2013-09-16 11:45:00,170.89,170.92,170.86,170.88,459600.0,138.4323,138.4566,138.408,138.4242,459600.0
2013-09-16 11:50:00,170.89,170.92,170.85,170.86,546200.0,138.4323,138.4566,138.3999,138.408,546200.0
2013-09-16 11:55:00,170.86,170.94,170.85,170.91,559800.0,138.408,138.4728,138.3999,138.4485,559800.0
2013-09-16 12:00:00,170.91,170.96,170.88,170.9,629100.0,138.4485,138.489,138.4242,138.4404,629100.0
2013-09-16 12:05:00,170.91,170.95,170.87,170.92,669300.0,138.4485,138.4809,138.4161,138.4566,669300.0
2013-09-16 12:10:00,170.91,170.99,170.89,170.95,902500.0,138.4485,138.5133,138.4323,138.4809,902500.0
2013-09-16 12:15:00,170.95,171.06,170.95,171.03,1052500.0,138.4809,138.57,138.4809,138.5457,1052500.0
2013-09-16 12:20:00,171.04,171.06,170.96,170.98,525700.0,138.5538,138.57,138.489,138.5052,525700.0
2013-09-16 12:25:00,170.97,171.01,170.96,170.98,729100.0,138.4971,138.5295,138.489,138.5052,729100.0
2013-09-16 12:30:00,170.98,170.99,170.88,170.95,780000.0,138.5052,138.5133,138.4242,138.4809,780000.0
2013-09-16 12:35:00,170.95,170.97,170.86,170.9,513200.0,138.4809,138.4971,138.408,138.4404,513200.0
2013-09-16 12:40:00,170.9,170.92,170.85,170.85,342200.0,138.4404,138.4566,138.3999,138.3999,342200.0
2013-09-16 12:45:00,170.86,170.89,170.85,170.87,442100.0,138.408,138.4323,138.3999,138.4161,442100.0
2013-09-16 12:50:00,170.88,170.9,170.85,170.86,408900.0,138.4242,138.4404,138.3999,138.408,408900.0
2013-09-16 12:55:00,170.87,170.87,170.72,170.73,803200.0,138.4161,138.4161,138.2946,138.3027,803200.0
2013-09-16 13:00:00,170.73,170.82,170.72,170.81,633400.0,138.3027,138.3756,138.2946,138.3675,633400.0
2013-09-16 13:05:00,170.8,170.81,170.71,170.71,395500.0,138.3594,138.3675,138.2865,138.2865,395500.0
2013-09-16 13:10:00,170.71,170.78,170.71,170.75,279100.0,138.2865,138.3432,138.2865,138.3189,279100.0
2013-09-16 13:15:00,170.75,170.76,170.7,170.72,359100.0,138.3189,138.327,138.2784,138.2946,359100.0
2013-09-16 13:20:00,170.71,170.77,170.66,170.77,382900.0,138.2865,138.3351,138.2459,138.3351,382900.0
2013-09-16 13:25:00,170.77,170.77,170.7,170.71,386100.0,138.3351,138.3351,138.2784,138.2865,386100.0
2013-09-16 13:30:00,170.71,170.74,170.67,170.67,350100.0,138.2865,138.3108,138.254,138.254,350100.0
2013-09-16 13:35:00,170.68,170.72,170.59,170.65,583000.0,138.2622,138.2946,138.1892,138.2378,583000.0
2013-09-16 13:40:00,170.66,170.66,170.22,170.36,2263600.0,138.2459,138.2459,137.8895,138.0029,2263600.0
2013-09-16 13:45:00,170.36,170.45,170.33,170.42,771300.0,138.0029,138.0758,137.9786,138.0515,771300.0
2013-09-16 13:50:00,170.41,170.47,170.4,170.43,649600.0,138.0434,138.092,138.0353,138.0596,649600.0
2013-09-16 13:55:00,170.43,170.54,170.4,170.53,926500.0,138.0596,138.1487,138.0353,138.1406,926500.0
2013-09-16 14:00:00,170.52,170.56,170.43,170.44,962700.0,138.1325,138.1649,138.0596,138.0677,962700.0
2013-09-16 14:05:00,170.44,170.52,170.42,170.42,358500.0,138.0677,138.1325,138.0515,138.0515,358500.0
2013-09-16 14:10:00,170.42,170.45,170.37,170.38,480600.0,138.0515,138.0758,138.011,138.0191,480600.0
2013-09-16 14:15:00,170.38,170.55,170.35,170.5,973000.0,138.0191,138.1568,137.9948,138.1163,973000.0
2013-09-16 14:20:00,170.49,170.52,170.44,170.44,596000.0,138.1082,138.1325,138.0677,138.0677,596000.0
2013-09-16 14:25:00,170.45,170.46,170.34,170.37,437600.0,138.0758,138.0839,137.9867,138.011,437600.0
2013-09-16 14:30:00,170.37,170.42,170.23,170.31,1383000.0,138.011,138.0515,137.8976,137.9624,1383000.0
2013-09-16 14:35:00,170.3,170.33,170.17,170.21,1547200.0,137.9543,137.9786,137.849,137.8814,1547200.0
2013-09-16 14:40:00,170.21,170.24,170.16,170.21,780400.0,137.8814,137.9057,137.8409,137.8814,780400.0
2013-09-16 14:45:00,170.2,170.36,170.15,170.32,910500.0,137.8733,138.0029,137.8328,137.9705,910500.0
2013-09-16 14:50:00,170.31,170.38,170.29,170.32,605300.0,137.9624,138.0191,137.9462,137.9705,605300.0
2013-09-16 14:55:00,170.31,170.32,170.22,170.22,586800.0,137.9624,137.9705,137.8895,137.8895,586800.0
2013-09-16 15:00:00,170.22,170.33,170.21,170.31,807900.0,137.8895,137.9786,137.8814,137.9624,807900.0
2013-09-16 15:05:00,170.31,170.42,170.27,170.42,879800.0,137.9624,138.0515,137.93,138.0515,879800.0
2013-09-16 15:10:00,170.42,170.48,170.39,170.41,1035900.0,138.0515,138.1001,138.0272,138.0434,1035900.0
2013-09-16 15:15:00,170.42,170.45,170.38,170.43,623000.0,138.0515,138.0758,138.0191,138.0596,623000.0
2013-09-16 15:20:00,170.43,170.45,170.31,170.35,735800.0,138.0596,138.0758,137.9624,137.9948,735800.0
2013-09-16 15:25:00,170.35,170.39,170.23,170.24,905200.0,137.9948,138.0272,137.8976,137.9057,905200.0
2013-09-16 15:30:00,170.25,170.29,170.12,170.25,1431300.0,137.9138,137.9462,137.8085,137.9138,1431300.0
2013-09-16 15:35:00,170.25,170.28,170.08,170.2,1310400.0,137.9138,137.9381,137.7761,137.8733,1310400.0
2013-09-16 15:40:00,170.2,170.28,170.04,170.08,2683400.0,137.8733,137.9381,137.7437,137.7761,2683400.0
2013-09-16 15:45:00,170.07,170.19,170.05,170.14,1613400.0,137.768,137.8652,137.7518,137.8247,1613400.0
2013-09-16 15:50:00,170.13,170.26,170.13,170.21,1834900.0,137.8166,137.9219,137.8166,137.8814,1834900.0
2013-09-16 15:55:00,170.21,170.34,170.19,170.31,4896000.0,137.8814,137.9867,137.8652,137.9624,4896000.0
2013-09-17 09:30:00,170.46,170.67,170.46,170.63,2411900.0,138.0839,138.254,138.0839,138.2216,2411900.0
2013-09-17 09:35:00,170.63,170.69,170.59,170.66,2087600.0,138.2216,138.2703,138.1892,138.2459,2087600.0
2013-09-17 09:40:00,170.66,170.73,170.64,170.72,1859700.0,138.2459,138.3027,138.2297,138.2946,1859700.0
2013-09-17 09:45:00,170.72,170.76,170.67,170.72,1415300.0,138.2946,138.327,138.254,138.2946,1415300.0
2013-09-17 09:50:00,170.72,170.89,170.72,170.81,2022200.0,138.2946,138.4323,138.2946,138.3675,2022200.0
2013-09-17 09:55:00,170.8,170.85,170.74,170.76,1237900.0,138.3594,138.3999,138.3108,138.327,1237900.0
2013-09-17 10:00:00,170.75,170.83,170.72,170.8,1081400.0,138.3189,138.3837,138.2946,138.3594,1081400.0
2013-09-17 10:05:00,170.8,170.89,170.75,170.87,1070400.0,138.3594,138.4323,138.3189,138.4161,1070400.0
2013-09-17 10:10:00,170.88,170.94,170.79,170.92,1568300.0,138.4242,138.4728,138.3513,138.4566,1568300.0
2013-09-17 10:15:00,170.93,170.95,170.88,170.95,998000.0,138.4647,138.4809,138.4242,138.4809,998000.0
2013-09-17 10:20:00,170.95,170.96,170.91,170.92,1227200.0,138.4809,138.489,138.4485,138.4566,1227200.0
2013-09-17 10:25:00,170.91,170.93,170.88,170.9,769600.0,138.4485,138.4647,138.4242,138.4404,769600.0
2013-09-17 10:30:00,170.9,170.94,170.89,170.93,985100.0,138.4404,138.4728,138.4323,138.4647,985100.0
2013-09-17 10:35:00,170.93,171.0,170.89,170.9,758500.0,138.4647,138.5214,138.4323,138.4404,758500.0
2013-09-17 10:40:00,170.9,170.93,170.83,170.86,839100.0,138.4404,138.4647,138.3837,138.408,839100.0
2013-09-17 10:45:00,170.86,170.9,170.82,170.85,877700.0,138.408,138.4404,138.3756,138.3999,877700.0
2013-09-17 10:50:00,170.86,170.88,170.81,170.85,512600.0,138.408,138.4242,138.3675,138.3999,512600.0
2013-09-17 10:55:00,170.86,170.91,170.85,170.86,732500.0,138.408,138.4485,138.3999,138.408,732500.0
2013-09-17 11:00:00,170.86,170.9,170.85,170.9,336400.0,138.408,138.4404,138.3999,138.4404,336400.0
2013-09-17 11:05:00,170.9,170.94,170.89,170.9,451900.0,138.4404,138.4728,138.4323,138.4404,451900.0
2013-09-17 11:10:00,170.89,170.92,170.8,170.84,779600.0,138.4323,138.4566,138.3594,138.3918,779600.0
2013-09-17 11:15:00,170.84,170.92,170.82,170.91,487600.0,138.3918,138.4566,138.3756,138.4485,487600.0
2013-09-17 11:20:00,170.92,170.92,170.85,170.9,568900.0,138.4566,138.4566,138.3999,138.4404,568900.0
2013-09-17 11:25:00,170.9,170.94,170.89,170.93,346700.0,138.4404,138.4728,138.4323,138.4647,346700.0
2013-09-17 11:30:00,170.93,170.96,170.83,170.83,687400.0,138.4647,138.489,138.3837,138.3837,687400.0
2013-09-17 11:35:00,170.82,170.86,170.8,170.84,483200.0,138.3756,138.408,138.3594,138.3918,483200.0
2013-09-17 11:40:00,170.85,170.87,170.81,170.84,456700.0,138.3999,138.4161,138.3675,138.3918,456700.0
2013-09-17 11:45:00,170.84,170.89,170.81,170.85,420300.0,138.3918,138.4323,138.3675,138.3999,420300.0
2013-09-17 11:50:00,170.85,170.87,170.81,170.82,240400.0,138.3999,138.4161,138.3675,138.3756,240400.0
2013-09-17 11:55:00,170.82,170.87,170.81,170.86,317600.0,138.3756,138.4161,138.3675,138.408,317600.0
2013-09-17 12:00:00,170.86,170.9,170.86,170.86,329200.0,138.408,138.4404,138.408,138.408,329200.0
2013-09-17 12:05:00,170.86,170.9,170.84,170.84,472900.0,138.408,138.4404,138.3918,138.3918,472900.0
2013-09-17 12:10:00,170.85,170.86,170.81,170.84,462400.0,138.3999,138.408,138.3675,138.3918,462400.0
2013-09-17 12:15:00,170.84,170.92,170.82,170.92,575600.0,138.3918,138.4566,138.3756,138.4566,575600.0
2013-09-17 12:20:00,170.92,170.92,170.87,170.9,250500.0,138.4566,138.4566,138.4161,138.4404,250500.0
2013-09-17 12:25:00,170.91,170.91,170.89,170.91,144400.0,138.4485,138.4485,138.4323,138.4485,144400.0
2013-09-17 12:30:00,170.91,170.92,170.88,170.89,364900.0,138.4485,138.4566,138.4242,138.4323,364900.0
2013-09-17 12:35:00,170.89,170.89,170.83,170.84,436400.0,138.4323,138.4323,138.3837,138.3918,436400.0
2013-09-17 12:40:00,170.84,170.93,170.84,170.92,384900.0,138.3918,138.4647,138.3918,138.4566,384900.0
2013-09-17 12:45:00,170.93,170.94,170.89,170.91,556700.0,138.4647,138.4728,138.4323,138.4485,556700.0
2013-09-17 12:50:00,170.92,170.98,170.89,170.97,399500.0,138.4566,138.5052,138.4323,138.4971,399500.0
2013-09-17 12:55:00,170.97,171.06,170.94,171.03,824900.0,138.4971,138.57,138.4728,138.5457,824900.0
2013-09-17 13:00:00,171.03,171.08,171.02,171.05,514500.0,138.5457,138.5862,138.5376,138.5619,514500.0
2013-09-17 13:05:00,171.05,171.07,170.99,171.01,613700.0,138.5619,138.5781,138.5133,138.5295,613700.0
2013-09-17 13:10:00,171.01,171.02,170.97,170.98,287800.0,138.5295,138.5376,138.4971,138.5052,287800.0
2013-09-17 13:15:00,170.98,170.99,170.93,170.94,433200.0,138.5052,138.5133,138.4647,138.4728,433200.0
2013-09-17 13:20:00,170.93,171.0,170.93,171.0,446200.0,138.4647,138.5214,138.4647,138.5214,446200.0
2013-09-17 13:25:00,171.0,171.01,170.96,170.97,290800.0,138.5214,138.5295,138.489,138.4971,290800.0
2013-09-17 13:30:00,170.98,171.02,170.97,171.01,276300.0,138.5052,138.5376,138.4971,138.5295,276300.0
2013-09-17 13:35:00,171.0,171.01,170.96,170.96,214100.0,138.5214,138.5295,138.489,138.489,214100.0
2013-09-17 13:40:00,170.97,171.0,170.96,170.99,333200.0,138.4971,138.5214,138.489,138.5133,333200.0
2013-09-17 13:45:00,170.99,171.01,170.98,170.99,322100.0,138.5133,138.5295,138.5052,138.5133,322100.0
2013-09-17 13:50:00,171.0,171.06,170.99,171.05,404000.0,138.5214,138.57,138.5133,138.5619,404000.0
2013-09-17 13:55:00,171.05,171.06,171.01,171.05,465100.0,138.5619,138.57,138.5295,138.5619,465100.0
2013-09-17 14:00:00,171.05,171.08,171.03,171.08,558400.0,138.5619,138.5862,138.5457,138.5862,558400.0
2013-09-17 14:05:00,171.07,171.11,171.02,171.02,506300.0,138.5781,138.6105,138.5376,138.5376,506300.0
2013-09-17 14:10:00,171.02,171.09,171.02,171.06,497900.0,138.5376,138.5943,138.5376,138.57,497900.0
2013-09-17 14:15:00,171.05,171.06,170.99,171.01,530400.0,138.5619,138.57,138.5133,138.5295,530400.0
2013-09-17 14:20:00,171.02,171.03,170.95,171.03,632600.0,138.5376,138.5457,138.4809,138.5457,632600.0
2013-09-17 14:25:00,171.02,171.06,171.0,171.01,429700.0,138.5376,138.57,138.5214,138.5295,429700.0
2013-09-17 14:30:00,171.01,171.07,170.99,171.03,509300.0,138.5295,138.5781,138.5133,138.5457,509300.0
2013-09-17 14:35:00,171.04,171.09,171.03,171.07,430500.0,138.5538,138.5943,138.5457,138.5781,430500.0
2013-09-17 14:40:00,171.07,171.09,171.04,171.04,395500.0,138.5781,138.5943,138.5538,138.5538,395500.0
2013-09-17 14:45:00,171.04,171.08,171.02,171.05,788500.0,138.5538,138.5862,138.5376,138.5619,788500.0
2013-09-17 14:50:00,171.06,171.06,171.02,171.02,221200.0,138.57,138.57,138.5376,138.5376,221200.0
2013-09-17 14:55:00,171.02,171.06,170.99,171.03,678400.0,138.5376,138.57,138.5133,138.5457,678400.0
2013-09-17 15:00:00,171.03,171.07,171.01,171.03,700700.0,138.5457,138.5781,138.5295,138.5457,700700.0
2013-09-17 15:05:00,171.03,171.05,170.99,171.05,366700.0,138.5457,138.5619,138.5133,138.5619,366700.0
2013-09-17 15:10:00,171.05,171.06,171.02,171.02,457500.0,138.5619,138.57,138.5376,138.5376,457500.0
2013-09-17 15:15:00,171.01,171.04,170.99,171.03,729500.0,138.5295,138.5538,138.5133,138.5457,729500.0
2013-09-17 15:20:00,171.03,171.07,171.01,171.03,812000.0,138.5457,138.5781,138.5295,138.5457,812000.0
2013-09-17 15:25:00,171.03,171.04,170.99,171.02,493200.0,138.5457,138.5538,138.5133,138.5376,493200.0
2013-09-17 15:30:00,171.02,171.03,170.94,170.95,1323800.0,138.5376,138.5457,138.4728,138.4809,1323800.0
2013-09-17 15:35:00,170.95,170.96,170.89,170.94,1172400.0,138.4809,138.489,138.4323,138.4728,1172400.0
2013-09-17 15:40:00,170.94,171.0,170.92,170.99,1071100.0,138.4728,138.5214,138.4566,138.5133,1071100.0
2013-09-17 15:45:00,171.0,171.03,170.98,171.01,1686400.0,138.5214,138.5457,138.5052,138.5295,1686400.0
2013-09-17 15:50:00,171.01,171.01,170.94,170.98,1321600.0,138.5295,138.5295,138.4728,138.5052,1321600.0
2013-09-17 15:55:00,170.99,171.05,170.93,171.04,3833400.0,138.5133,138.5619,138.4647,138.5538,3833400.0
2013-09-18 09:30:00,171.01,171.09,170.92,170.97,2200100.0,138.5295,138.5943,138.4566,138.4971,2200100.0
2013-09-18 09:35:00,170.97,171.1,170.95,171.05,1236100.0,138.4971,138.6024,138.4809,138.5619,1236100.0
2013-09-18 09:40:00,171.05,171.07,170.95,170.98,997500.0,138.5619,138.5781,138.4809,138.5052,997500.0
2013-09-18 09:45:00,170.98,171.11,170.98,171.07,879400.0,138.5052,138.6105,138.5052,138.5781,879400.0
2013-09-18 09:50:00,171.08,171.12,171.04,171.11,984600.0,138.5862,138.6186,138.5538,138.6105,984600.0
2013-09-18 09:55:00,171.11,171.13,170.98,171.0,1024600.0,138.6105,138.6267,138.5052,138.5214,1024600.0
2013-09-18 10:00:00,171.0,171.08,170.95,171.05,1403800.0,138.5214,138.5862,138.4809,138.5619,1403800.0
2013-09-18 10:05:00,171.05,171.16,171.04,171.11,1095000.0,138.5619,138.651,138.5538,138.6105,1095000.0
2013-09-18 10:10:00,171.11,171.15,171.07,171.1,654000.0,138.6105,138.6429,138.5781,138.6024,654000.0
2013-09-18 10:15:00,171.1,171.11,170.99,171.01,869300.0,138.6024,138.6105,138.5133,138.5295,869300.0
2013-09-18 10:20:00,171.0,171.03,170.92,170.94,808100.0,138.5214,138.5457,138.4566,138.4728,808100.0
2013-09-18 10:25:00,170.94,170.95,170.79,170.82,925700.0,138.4728,138.4809,138.3513,138.3756,925700.0
2013-09-18 10:30:00,170.83,170.86,170.75,170.79,1368700.0,138.3837,138.408,138.3189,138.3513,1368700.0
2013-09-18 10:35:00,170.8,170.87,170.73,170.85,784400.0,138.3594,138.4161,138.3027,138.3999,784400.0
2013-09-18 10:40:00,170.85,170.87,170.72,170.77,587300.0,138.3999,138.4161,138.2946,138.3351,587300.0
2013-09-18 10:45:00,170.78,170.8,170.71,170.75,1229600.0,138.3432,138.3594,138.2865,138.3189,1229600.0
2013-09-18 10:50:00,170.76,170.85,170.75,170.81,950200.0,138.327,138.3999,138.3189,138.3675,950200.0
2013-09-18 10:55:00,170.81,170.86,170.77,170.83,652500.0,138.3675,138.408,138.3351,138.3837,652500.0
2013-09-18 11:00:00,170.83,170.88,170.82,170.85,814500.0,138.3837,138.4242,138.3756,138.3999,814500.0
2013-09-18 11:05:00,170.86,170.89,170.84,170.85,298600.0,138.408,138.4323,138.3918,138.3999,298600.0
2013-09-18 11:10:00,170.86,170.86,170.78,170.81,398400.0,138.408,138.408,138.3432,138.3675,398400.0
2013-09-18 11:15:00,170.81,170.83,170.74,170.78,849000.0,138.3675,138.3837,138.3108,138.3432,849000.0
2013-09-18 11:20:00,170.78,170.83,170.76,170.81,419100.0,138.3432,138.3837,138.327,138.3675,419100.0
2013-09-18 11:25:00,170.81,170.84,170.8,170.83,280000.0,138.3675,138.3918,138.3594,138.3837,280000.0
2013-09-18 11:30:00,170.83,170.84,170.77,170.83,490600.0,138.3837,138.3918,138.3351,138.3837,490600.0
2013-09-18 11:35:00,170.84,170.86,170.76,170.76,368600.0,138.3918,138.408,138.327,138.327,368600.0
2013-09-18 11:40:00,170.77,170.77,170.7,170.72,537000.0,138.3351,138.3351,138.2784,138.2946,537000.0
2013-09-18 11:45:00,170.71,170.74,170.66,170.73,972900.0,138.2865,138.3108,138.2459,138.3027,972900.0
2013-09-18 11:50:00,170.73,170.78,170.7,170.71,769400.0,138.3027,138.3432,138.2784,138.2865,769400.0
2013-09-18 11:55:00,170.71,170.74,170.67,170.67,520800.0,138.2865,138.3108,138.254,138.254,520800.0
2013-09-18 12:00:00,170.67,170.68,170.61,170.64,1394500.0,138.254,138.2622,138.2054,138.2297,1394500.0
2013-09-18 12:05:00,170.64,170.69,170.62,170.67,580100.0,138.2297,138.2703,138.2135,138.254,580100.0
2013-09-18 12:10:00,170.67,170.7,170.61,170.64,819500.0,138.254,138.2784,138.2054,138.2297,819500.0
2013-09-18 12:15:00,170.63,170.65,170.6,170.61,515100.0,138.2216,138.2378,138.1973,138.2054,515100.0
2013-09-18 12:20:00,170.6,170.68,170.58,170.66,933600.0,138.1973,138.2622,138.1811,138.2459,933600.0
2013-09-18 12:25:00,170.66,170.67,170.6,170.61,637000.0,138.2459,138.254,138.1973,138.2054,637000.0
2013-09-18 12:30:00,170.61,170.64,170.6,170.63,348000.0,138.2054,138.2297,138.1973,138.2216,348000.0
2013-09-18 12:35:00,170.62,170.64,170.61,170.64,423600.0,138.2135,138.2297,138.2054,138.2297,423600.0
2013-09-18 12:40:00,170.64,170.71,170.62,170.71,784200.0,138.2297,138.2865,138.2135,138.2865,784200.0
2013-09-18 12:45:00,170.71,170.71,170.67,170.69,438400.0,138.2865,138.2865,138.254,138.2703,438400.0
2013-09-18 12:50:00,170.69,170.76,170.69,170.75,419900.0,138.2703,138.327,138.2703,138.3189,419900.0
2013-09-18 12:55:00,170.75,170.79,170.74,170.75,372100.0,138.3189,138.3513,138.3108,138.3189,372100.0
2013-09-18 13:00:00,170.75,170.8,170.73,170.77,632100.0,138.3189,138.3594,138.3027,138.3351,632100.0
2013-09-18 13:05:00,170.77,170.8,170.73,170.75,334200.0,138.3351,138.3594,138.3027,138.3189,334200.0
2013-09-18 13:10:00,170.75,170.81,170.75,170.8,390300.0,138.3189,138.3675,138.3189,138.3594,390300.0
2013-09-18 13:15:00,170.8,170.88,170.8,170.86,1344700.0,138.3594,138.4242,138.3594,138.408,1344700.0
2013-09-18 13:20:00,170.86,170.91,170.84,170.91,555000.0,138.408,138.4485,138.3918,138.4485,555000.0
2013-09-18 13:25:00,170.9,170.98,170.89,170.91,838100.0,138.4404,138.5052,138.4323,138.4485,838100.0
2013-09-18 13:30:00,170.91,170.94,170.87,170.87,435100.0,138.4485,138.4728,138.4161,138.4161,435100.0
2013-09-18 13:35:00,170.87,170.9,170.82,170.82,499600.0,138.4161,138.4404,138.3756,138.3756,499600.0
2013-09-18 13:40:00,170.82,170.86,170.79,170.82,750800.0,138.3756,138.408,138.3513,138.3756,750800.0
2013-09-18 13:45:00,170.81,170.87,170.79,170.85,702100.0,138.3675,138.4161,138.3513,138.3999,702100.0
2013-09-18 13:50:00,170.86,170.89,170.82,170.87,620200.0,138.408,138.4323,138.3756,138.4161,620200.0
2013-09-18 13:55:00,170.86,170.93,170.76,170.82,1087300.0,138.408,138.4647,138.327,138.3756,1087300.0
2013-09-18 14:00:00,170.86,172.49,170.82,171.98,17277900.0,138.408,139.7284,138.3756,139.3152,17277900.0
2013-09-18 14:05:00,171.99,172.26,171.82,172.22,6831700.0,139.3233,139.5421,139.1856,139.5097,6831700.0
2013-09-18 14:10:00,172.22,172.77,172.21,172.46,9236700.0,139.5097,139.9552,139.5016,139.7041,9236700.0
2013-09-18 14:15:00,172.46,172.65,172.42,172.43,3417600.0,139.7041,139.858,139.6717,139.6798,3417600.0
2013-09-18 14:20:00,172.43,172.91,172.42,172.88,8582000.0,139.6798,140.0686,139.6717,140.0443,8582000.0
2013-09-18 14:25:00,172.87,172.92,172.51,172.59,3788600.0,140.0362,140.0767,139.7446,139.8094,3788600.0
2013-09-18 14:30:00,172.59,172.69,172.43,172.59,3557500.0,139.8094,139.8904,139.6798,139.8094,3557500.0
2013-09-18 14:35:00,172.59,172.67,172.48,172.67,2022100.0,139.8094,139.8742,139.7203,139.8742,2022100.0
2013-09-18 14:40:00,172.66,172.82,172.58,172.74,3287500.0,139.8661,139.9957,139.8013,139.9309,3287500.0
2013-09-18 14:45:00,172.74,173.0,172.71,172.94,3494100.0,139.9309,140.1415,139.9066,140.0929,3494100.0
2013-09-18 14:50:00,172.96,173.17,172.92,173.15,3663400.0,140.1091,140.2792,140.0767,140.263,3663400.0
2013-09-18 14:55:00,173.15,173.47,173.07,173.45,3812900.0,140.263,140.5222,140.1982,140.506,3812900.0
2013-09-18 15:00:00,173.45,173.52,173.35,173.4,4228000.0,140.506,140.5627,140.425,140.4655,4228000.0
2013-09-18 15:05:00,173.41,173.42,173.26,173.3,3125300.0,140.4736,140.4817,140.3521,140.3845,3125300.0
2013-09-18 15:10:00,173.3,173.32,173.14,173.15,2054300.0,140.3845,140.4007,140.2549,140.263,2054300.0
2013-09-18 15:15:00,173.14,173.21,173.0,173.03,2204700.0,140.2549,140.3116,140.1415,140.1658,2204700.0
2013-09-18 15:20:00,173.03,173.11,172.96,173.11,2349300.0,140.1658,140.2306,140.1091,140.2306,2349300.0
2013-09-18 15:25:00,173.09,173.1,172.89,172.94,2783800.0,140.2144,140.2225,140.0524,140.0929,2783800.0
2013-09-18 15:30:00,172.94,173.06,172.9,172.95,2688800.0,140.0929,140.1901,140.0605,140.101,2688800.0
2013-09-18 15:35:00,172.94,173.17,172.91,173.15,2866500.0,140.0929,140.2792,140.0686,140.263,2866500.0
2013-09-18 15:40:00,173.16,173.17,173.05,173.08,2484600.0,140.2711,140.2792,140.182,140.2063,2484600.0
2013-09-18 15:45:00,173.08,173.13,173.04,173.05,2613300.0,140.2063,140.2468,140.1739,140.182,2613300.0
2013-09-18 15:50:00,173.04,173.1,172.85,172.85,3315600.0,140.1739,140.2225,140.02,140.02,3315600.0
2013-09-18 15:55:00,172.85,173.1,172.85,173.1,7765600.0,140.02,140.2225,140.02,140.2225,7765600.0
2013-09-19 09:30:00,173.52,173.6,173.48,173.58,3467400.0,140.5627,140.6275,140.5303,140.6113,3467400.0
2013-09-19 09:35:00,173.58,173.58,173.33,173.33,2857600.0,140.6113,140.6113,140.4088,140.4088,2857600.0
2013-09-19 09:40:00,173.33,173.34,173.15,173.21,3439900.0,140.4088,140.4169,140.263,140.3116,3439900.0
2013-09-19 09:45:00,173.21,173.3,173.14,173.19,3216100.0,140.3116,140.3845,140.2549,140.2954,3216100.0
2013-09-19 09:50:00,173.19,173.2,173.06,173.17,3050800.0,140.2954,140.3035,140.1901,140.2792,3050800.0
2013-09-19 09:55:00,173.17,173.43,173.13,173.39,1926000.0,140.2792,140.4898,140.2468,140.4574,1926000.0
2013-09-19 10:00:00,173.4,173.49,173.29,173.41,2487900.0,140.4655,140.5384,140.3764,140.4736,2487900.0
2013-09-19 10:05:00,173.41,173.44,173.1,173.16,2174400.0,140.4736,140.4979,140.2225,140.2711,2174400.0
2013-09-19 10:10:00,173.16,173.28,173.09,173.1,1655500.0,140.2711,140.3683,140.2144,140.2225,1655500.0
2013-09-19 10:15:00,173.1,173.13,173.01,173.06,1437300.0,140.2225,140.2468,140.1496,140.1901,1437300.0
2013-09-19 10:20:00,173.06,173.32,173.03,173.28,2463900.0,140.1901,140.4007,140.1658,140.3683,2463900.0
2013-09-19 10:25:00,173.28,173.32,173.2,173.22,1477100.0,140.3683,140.4007,140.3035,140.3197,1477100.0
2013-09-19 10:30:00,173.22,173.27,173.09,173.1,1077500.0,140.3197,140.3602,140.2144,140.2225,1077500.0
2013-09-19 10:35:00,173.11,173.19,173.04,173.18,1419600.0,140.2306,140.2954,140.1739,140.2873,1419600.0
2013-09-19 10:40:00,173.17,173.27,173.14,173.24,1992400.0,140.2792,140.3602,140.2549,140.3359,1992400.0
2013-09-19 10:45:00,173.24,173.34,173.15,173.18,894800.0,140.3359,140.4169,140.263,140.2873,894800.0
2013-09-19 10:50:00,173.18,173.18,173.1,173.15,1250100.0,140.2873,140.2873,140.2225,140.263,1250100.0
2013-09-19 10:55:00,173.14,173.22,173.12,173.19,1640700.0,140.2549,140.3197,140.2387,140.2954,1640700.0
2013-09-19 11:00:00,173.19,173.2,173.12,173.15,655400.0,140.2954,140.3035,140.2387,140.263,655400.0
2013-09-19 11:05:00,173.15,173.18,173.03,173.05,1331400.0,140.263,140.2873,140.1658,140.182,1331400.0
2013-09-19 11:10:00,173.05,173.06,172.98,173.01,1167400.0,140.182,140.1901,140.1253,140.1496,1167400.0
2013-09-19 11:15:00,173.01,173.17,172.98,173.16,1027800.0,140.1496,140.2792,140.1253,140.2711,1027800.0
2013-09-19 11:20:00,173.16,173.16,173.06,173.06,542200.0,140.2711,140.2711,140.1901,140.1901,542200.0
2013-09-19 11:25:00,173.07,173.09,173.03,173.06,768600.0,140.1982,140.2144,140.1658,140.1901,768600.0
2013-09-19 11:30:00,173.06,173.08,172.79,172.88,2451400.0,140.1901,140.2063,139.9714,140.0443,2451400.0
2013-09-19 11:35:00,172.87,172.94,172.86,172.92,1387300.0,140.0362,140.0929,140.0281,140.0767,1387300.0
2013-09-19 11:40:00,172.92,172.99,172.9,172.92,1012500.0,140.0767,140.1334,140.0605,140.0767,1012500.0
2013-09-19 11:45:00,172.92,172.98,172.91,172.93,1047100.0,140.0767,140.1253,140.0686,140.0848,1047100.0
2013-09-19 11:50:00,172.93,172.95,172.85,172.88,3728200.0,140.0848,140.101,140.02,140.0443,3728200.0
2013-09-19 11:55:00,172.88,172.92,172.84,172.91,827800.0,140.0443,140.0767,140.0119,140.0686,827800.0
2013-09-19 12:00:00,172.92,173.04,172.88,173.03,1286500.0,140.0767,140.1739,140.0443,140.1658,1286500.0
2013-09-19 12:05:00,173.03,173.11,173.02,173.11,1334300.0,140.1658,140.2306,140.1577,140.2306,1334300.0
2013-09-19 12:10:00,173.11,173.11,173.03,173.04,1195900.0,140.2306,140.2306,140.1658,140.1739,1195900.0
2013-09-19 12:15:00,173.05,173.08,172.97,172.99,1091200.0,140.182,140.2063,140.1172,140.1334,1091200.0
2013-09-19 12:20:00,172.99,173.04,172.98,172.99,599200.0,140.1334,140.1739,140.1253,140.1334,599200.0
2013-09-19 12:25:00,173.0,173.06,172.98,173.05,480700.0,140.1415,140.1901,140.1253,140.182,480700.0
2013-09-19 12:30:00,173.05,173.05,172.98,173.02,807700.0,140.182,140.182,140.1253,140.1577,807700.0
2013-09-19 12:35:00,173.01,173.02,172.94,172.96,732100.0,140.1496,140.1577,140.0929,140.1091,732100.0
2013-09-19 12:40:00,172.97,172.99,172.95,172.98,487100.0,140.1172,140.1334,140.101,140.1253,487100.0
2013-09-19 12:45:00,172.98,172.98,172.91,172.92,505800.0,140.1253,140.1253,140.0686,140.0767,505800.0
2013-09-19 12:50:00,172.92,172.94,172.87,172.91,453000.0,140.0767,140.0929,140.0362,140.0686,453000.0
2013-09-19 12:55:00,172.9,172.93,172.84,172.85,537300.0,140.0605,140.0848,140.0119,140.02,537300.0
2013-09-19 13:00:00,172.84,172.93,172.81,172.81,733700.0,140.0119,140.0848,139.9876,139.9876,733700.0
2013-09-19 13:05:00,172.82,172.83,172.63,172.68,1565200.0,139.9957,140.0038,139.8418,139.8823,1565200.0
2013-09-19 13:10:00,172.68,172.79,172.65,172.79,1030100.0,139.8823,139.9714,139.858,139.9714,1030100.0
2013-09-19 13:15:00,172.78,172.87,172.75,172.84,1003500.0,139.9633,140.0362,139.939,140.0119,1003500.0
2013-09-19 13:20:00,172.84,172.86,172.81,172.83,473100.0,140.0119,140.0281,139.9876,140.0038,473100.0
2013-09-19 13:25:00,172.82,172.84,172.81,172.82,665900.0,139.9957,140.0119,139.9876,139.9957,665900.0
2013-09-19 13:30:00,172.82,172.82,172.72,172.72,974200.0,139.9957,139.9957,139.9147,139.9147,974200.0
2013-09-19 13:35:00,172.73,172.8,172.71,172.8,864800.0,139.9228,139.9795,139.9066,139.9795,864800.0
2013-09-19 13:40:00,172.81,172.83,172.75,172.75,412200.0,139.9876,140.0038,139.939,139.939,412200.0
2013-09-19 13:45:00,172.75,172.77,172.71,172.74,485900.0,139.939,139.9552,139.9066,139.9309,485900.0
2013-09-19 13:50:00,172.73,172.76,172.64,172.67,842900.0,139.9228,139.9471,139.8499,139.8742,842900.0
2013-09-19 13:55:00,172.66,172.67,172.6,172.62,695900.0,139.8661,139.8742,139.8175,139.8337,695900.0
2013-09-19 14:00:00,172.62,172.67,172.59,172.66,1514000.0,139.8337,139.8742,139.8094,139.8661,1514000.0
2013-09-19 14:05:00,172.66,172.73,172.65,172.73,953100.0,139.8661,139.9228,139.858,139.9228,953100.0
2013-09-19 14:10:00,172.72,172.83,172.72,172.8,1380400.0,139.9147,140.0038,139.9147,139.9795,1380400.0
2013-09-19 14:15:00,172.81,172.88,172.78,172.86,1162800.0,139.9876,140.0443,139.9633,140.0281,1162800.0
2013-09-19 14:20:00,172.86,172.86,172.78,172.79,651200.0,140.0281,140.0281,139.9633,139.9714,651200.0
2013-09-19 14:25:00,172.8,172.81,172.71,172.73,600500.0,139.9795,139.9876,139.9066,139.9228,600500.0
2013-09-19 14:30:00,172.73,172.73,172.65,172.69,601800.0,139.9228,139.9228,139.858,139.8904,601800.0
2013-09-19 14:35:00,172.7,172.75,172.65,172.74,424300.0,139.8985,139.939,139.858,139.9309,424300.0
2013-09-19 14:40:00,172.73,172.74,172.69,172.7,463200.0,139.9228,139.9309,139.8904,139.8985,463200.0
2013-09-19 14:45:00,172.7,172.8,172.69,172.77,651500.0,139.8985,139.9795,139.8904,139.9552,651500.0
2013-09-19 14:50:00,172.76,172.77,172.72,172.73,532100.0,139.9471,139.9552,139.9147,139.9228,532100.0
2013-09-19 14:55:00,172.72,172.82,172.72,172.8,608000.0,139.9147,139.9957,139.9147,139.9795,608000.0
2013-09-19 15:00:00,172.8,172.87,172.8,172.86,927200.0,139.9795,140.0362,139.9795,140.0281,927200.0
2013-09-19 15:05:00,172.86,172.91,172.82,172.88,1065900.0,140.0281,140.0686,139.9957,140.0443,1065900.0
2013-09-19 15:10:00,172.87,172.88,172.82,172.86,753800.0,140.0362,140.0443,139.9957,140.0281,753800.0
2013-09-19 15:15:00,172.85,172.93,172.85,172.89,1407300.0,140.02,140.0848,140.02,140.0524,1407300.0
2013-09-19 15:20:00,172.89,172.99,172.87,172.96,1142000.0,140.0524,140.1334,140.0362,140.1091,1142000.0
2013-09-19 15:25:00,172.95,172.96,172.87,172.92,725600.0,140.101,140.1091,140.0362,140.0767,725600.0
2013-09-19 15:30:00,172.92,172.92,172.84,172.87,1088900.0,140.0767,140.0767,140.0119,140.0362,1088900.0
2013-09-19 15:35:00,172.87,172.87,172.82,172.86,900700.0,140.0362,140.0362,139.9957,140.0281,900700.0
2013-09-19 15:40:00,172.87,172.91,172.84,172.9,1190800.0,140.0362,140.0686,140.0119,140.0605,1190800.0
2013-09-19 15:45:00,172.9,172.93,172.8,172.86,2243200.0,140.0605,140.0848,139.9795,140.0281,2243200.0
2013-09-19 15:50:00,172.86,172.89,172.76,172.78,2637700.0,140.0281,140.0524,139.9471,139.9633,2637700.0
2013-09-19 15:55:00,172.78,172.81,172.71,172.81,4704700.0,139.9633,139.9876,139.9066,139.9876,4704700.0
2013-09-20 09:30:00,172.33,172.33,172.08,172.09,3927400.0,140.284,140.284,140.0804,140.0886,3927400.0
2013-09-20 09:35:00,172.09,172.22,172.04,172.2,2561000.0,140.0886,140.1944,140.0479,140.1781,2561000.0
2013-09-20 09:40:00,172.2,172.21,172.06,172.07,2137600.0,140.1781,140.1863,140.0642,140.0723,2137600.0
2013-09-20 09:45:00,172.06,172.08,171.95,171.95,1946400.0,140.0642,140.0804,139.9746,139.9746,1946400.0
2013-09-20 09:50:00,171.95,172.08,171.95,172.0,1966300.0,139.9746,140.0804,139.9746,140.0153,1966300.0
2013-09-20 09:55:00,172.01,172.01,171.75,171.86,2366300.0,140.0235,140.0235,139.8118,139.9014,2366300.0
2013-09-20 10:00:00,171.86,171.94,171.8,171.8,1487900.0,139.9014,139.9665,139.8525,139.8525,1487900.0
2013-09-20 10:05:00,171.8,171.83,171.74,171.75,1397100.0,139.8525,139.8769,139.8037,139.8118,1397100.0
2013-09-20 10:10:00,171.75,171.86,171.6,171.74,2145100.0,139.8118,139.9014,139.6897,139.8037,2145100.0
2013-09-20 10:15:00,171.73,171.8,171.72,171.75,1178700.0,139.7955,139.8525,139.7874,139.8118,1178700.0
2013-09-20 10:20:00,171.75,171.88,171.72,171.86,951000.0,139.8118,139.9176,139.7874,139.9014,951000.0
2013-09-20 10:25:00,171.86,171.89,171.79,171.83,642200.0,139.9014,139.9258,139.8444,139.8769,642200.0
2013-09-20 10:30:00,171.83,171.88,171.78,171.85,627100.0,139.8769,139.9176,139.8362,139.8932,627100.0
2013-09-20 10:35:00,171.86,171.93,171.85,171.91,1005500.0,139.9014,139.9583,139.8932,139.9421,1005500.0
2013-09-20 10:40:00,171.9,172.0,171.88,171.94,1635700.0,139.9339,140.0153,139.9176,139.9665,1635700.0
2013-09-20 10:45:00,171.94,171.96,171.81,171.94,1076100.0,139.9665,139.9828,139.8607,139.9665,1076100.0
2013-09-20 10:50:00,171.95,171.95,171.86,171.87,1466300.0,139.9746,139.9746,139.9014,139.9095,1466300.0
2013-09-20 10:55:00,171.86,171.89,171.76,171.87,1012600.0,139.9014,139.9258,139.82,139.9095,1012600.0
2013-09-20 11:00:00,171.87,171.94,171.82,171.83,677300.0,139.9095,139.9665,139.8688,139.8769,677300.0
2013-09-20 11:05:00,171.84,171.87,171.77,171.83,639300.0,139.8851,139.9095,139.8281,139.8769,639300.0
2013-09-20 11:10:00,171.83,171.84,171.66,171.69,976200.0,139.8769,139.8851,139.7385,139.763,976200.0
2013-09-20 11:15:00,171.68,171.74,171.66,171.71,1186300.0,139.7548,139.8037,139.7385,139.7793,1186300.0
2013-09-20 11:20:00,171.72,171.72,171.54,171.55,1708300.0,139.7874,139.7874,139.6409,139.649,1708300.0
2013-09-20 11:25:00,171.55,171.64,171.53,171.63,1478900.0,139.649,139.7223,139.6327,139.7141,1478900.0
2013-09-20 11:30:00,171.63,171.72,171.58,171.59,1059700.0,139.7141,139.7874,139.6734,139.6816,1059700.0
2013-09-20 11:35:00,171.58,171.63,171.49,171.52,1315100.0,139.6734,139.7141,139.6002,139.6246,1315100.0
2013-09-20 11:40:00,171.51,171.56,171.42,171.49,824600.0,139.6164,139.6571,139.5432,139.6002,824600.0
2013-09-20 11:45:00,171.48,171.51,171.45,171.46,634400.0,139.592,139.6164,139.5676,139.5757,634400.0
2013-09-20 11:50:00,171.47,171.52,171.42,171.47,803400.0,139.5839,139.6246,139.5432,139.5839,803400.0
2013-09-20 11:55:00,171.46,171.48,171.22,171.25,1794000.0,139.5757,139.592,139.3804,139.4048,1794000.0
2013-09-20 12:00:00,171.25,171.35,171.24,171.34,1074300.0,139.4048,139.4862,139.3967,139.4781,1074300.0
2013-09-20 12:05:00,171.34,171.42,171.33,171.36,621000.0,139.4781,139.5432,139.4699,139.4943,621000.0
2013-09-20 12:10:00,171.37,171.38,171.32,171.32,591200.0,139.5025,139.5106,139.4618,139.4618,591200.0
2013-09-20 12:15:00,171.33,171.33,171.26,171.31,619200.0,139.4699,139.4699,139.4129,139.4536,619200.0
2013-09-20 12:20:00,171.3,171.32,171.1,171.15,2070500.0,139.4455,139.4618,139.2827,139.3234,2070500.0
2013-09-20 12:25:00,171.14,171.25,171.11,171.16,1161800.0,139.3152,139.4048,139.2908,139.3315,1161800.0
2013-09-20 12:30:00,171.16,171.18,171.1,171.13,934900.0,139.3315,139.3478,139.2827,139.3071,934900.0
2013-09-20 12:35:00,171.12,171.26,171.11,171.24,931700.0,139.299,139.4129,139.2908,139.3967,931700.0
2013-09-20 12:40:00,171.23,171.3,171.21,171.3,770000.0,139.3885,139.4455,139.3722,139.4455,770000.0
2013-09-20 12:45:00,171.3,171.4,171.29,171.36,1176800.0,139.4455,139.5269,139.4374,139.4943,1176800.0
2013-09-20 12:50:00,171.37,171.42,171.34,171.35,479900.0,139.5025,139.5432,139.4781,139.4862,479900.0
2013-09-20 12:55:00,171.36,171.4,171.35,171.38,770000.0,139.4943,139.5269,139.4862,139.5106,770000.0
2013-09-20 13:00:00,171.38,171.42,171.3,171.31,922900.0,139.5106,139.5432,139.4455,139.4536,922900.0
2013-09-20 13:05:00,171.31,171.33,171.24,171.27,674200.0,139.4536,139.4699,139.3967,139.4211,674200.0
2013-09-20 13:10:00,171.27,171.28,171.19,171.22,572700.0,139.4211,139.4292,139.3559,139.3804,572700.0
2013-09-20 13:15:00,171.22,171.23,171.07,171.16,836600.0,139.3804,139.3885,139.2583,139.3315,836600.0
2013-09-20 13:20:00,171.16,171.19,171.07,171.08,587700.0,139.3315,139.3559,139.2583,139.2664,587700.0
2013-09-20 13:25:00,171.09,171.21,171.04,171.17,717900.0,139.2745,139.3722,139.2338,139.3397,717900.0
2013-09-20 13:30:00,171.17,171.23,171.16,171.22,392700.0,139.3397,139.3885,139.3315,139.3804,392700.0
2013-09-20 13:35:00,171.22,171.24,171.07,171.09,534300.0,139.3804,139.3967,139.2583,139.2745,534300.0
2013-09-20 13:40:00,171.09,171.09,170.96,170.99,1402600.0,139.2745,139.2745,139.1687,139.1931,1402600.0
2013-09-20 13:45:00,170.99,171.08,170.98,171.04,820100.0,139.1931,139.2664,139.185,139.2338,820100.0
2013-09-20 13:50:00,171.05,171.14,171.05,171.09,582900.0,139.242,139.3152,139.242,139.2745,582900.0
2013-09-20 13:55:00,171.09,171.13,170.96,170.98,827500.0,139.2745,139.3071,139.1687,139.185,827500.0
2013-09-20 14:00:00,170.98,170.99,170.86,170.97,2368900.0,139.185,139.1931,139.0873,139.1769,2368900.0
2013-09-20 14:05:00,170.94,170.99,170.91,170.95,701700.0,139.1524,139.1931,139.128,139.1606,701700.0
2013-09-20 14:10:00,170.95,170.98,170.93,170.94,836600.0,139.1606,139.185,139.1443,139.1524,836600.0
2013-09-20 14:15:00,170.93,170.96,170.88,170.93,1139800.0,139.1443,139.1687,139.1036,139.1443,1139800.0
2013-09-20 14:20:00,170.92,171.09,170.9,171.07,1202900.0,139.1362,139.2745,139.1199,139.2583,1202900.0
2013-09-20 14:25:00,171.08,171.14,171.07,171.12,1335100.0,139.2664,139.3152,139.2583,139.299,1335100.0
2013-09-20 14:30:00,171.13,171.16,171.08,171.1,801300.0,139.3071,139.3315,139.2664,139.2827,801300.0
2013-09-20 14:35:00,171.1,171.1,170.89,170.92,848800.0,139.2827,139.2827,139.1117,139.1362,848800.0
2013-09-20 14:40:00,170.92,171.02,170.84,170.9,1221500.0,139.1362,139.2176,139.071,139.1199,1221500.0
2013-09-20 14:45:00,170.89,171.06,170.86,171.03,857900.0,139.1117,139.2501,139.0873,139.2257,857900.0
2013-09-20 14:50:00,171.03,171.06,170.97,171.0,686200.0,139.2257,139.2501,139.1769,139.2013,686200.0
2013-09-20 14:55:00,171.0,171.11,170.95,171.02,1198700.0,139.2013,139.2908,139.1606,139.2176,1198700.0
2013-09-20 15:00:00,171.03,171.13,171.02,171.07,1780900.0,139.2257,139.3071,139.2176,139.2583,1780900.0
2013-09-20 15:05:00,171.07,171.11,171.0,171.03,1224100.0,139.2583,139.2908,139.2013,139.2257,1224100.0
2013-09-20 15:10:00,171.02,171.02,170.9,170.93,1411200.0,139.2176,139.2176,139.1199,139.1443,1411200.0
2013-09-20 15:15:00,170.92,171.04,170.92,170.96,1054100.0,139.1362,139.2338,139.1362,139.1687,1054100.0
2013-09-20 15:20:00,170.96,171.01,170.78,170.78,1921300.0,139.1687,139.2094,139.0222,139.0222,1921300.0
2013-09-20 15:25:00,170.78,170.86,170.68,170.7,1669900.0,139.0222,139.0873,138.9408,138.9571,1669900.0
2013-09-20 15:30:00,170.7,170.74,170.61,170.62,2217300.0,138.9571,138.9896,138.8838,138.8919,2217300.0
2013-09-20 15:35:00,170.62,170.87,170.58,170.82,3218400.0,138.8919,139.0955,138.8594,139.0548,3218400.0
2013-09-20 15:40:00,170.81,170.92,170.81,170.87,1850000.0,139.0466,139.1362,139.0466,139.0955,1850000.0
2013-09-20 15:45:00,170.87,170.89,170.66,170.76,3070200.0,139.0955,139.1117,138.9245,139.0059,3070200.0
2013-09-20 15:50:00,170.75,170.84,170.69,170.8,2670500.0,138.9978,139.071,138.9489,139.0385,2670500.0
2013-09-20 15:55:00,170.8,170.86,170.67,170.71,7491700.0,139.0385,139.0873,138.9326,138.9652,7491700.0
2013-09-23 09:30:00,170.5,170.65,170.49,170.5,3109100.0,138.7943,138.9164,138.7861,138.7943,3109100.0
2013-09-23 09:35:00,170.51,170.51,170.35,170.47,2577900.0,138.8024,138.8024,138.6722,138.7698,2577900.0
2013-09-23 09:40:00,170.44,170.51,170.25,170.28,1702800.0,138.7454,138.8024,138.5907,138.6152,1702800.0
2013-09-23 09:45:00,170.28,170.34,170.22,170.25,1378000.0,138.6152,138.664,138.5663,138.5907,1378000.0
2013-09-23 09:50:00,170.26,170.32,170.12,170.13,2299900.0,138.5989,138.6477,138.4849,138.4931,2299900.0
2013-09-23 09:55:00,170.14,170.16,170.06,170.09,1775600.0,138.5012,138.5175,138.4361,138.4605,1775600.0
2013-09-23 10:00:00,170.09,170.2,170.05,170.05,2633900.0,138.4605,138.55,138.4279,138.4279,2633900.0
2013-09-23 10:05:00,170.05,170.07,169.96,169.97,1647900.0,138.4279,138.4442,138.3547,138.3628,1647900.0
2013-09-23 10:10:00,169.96,170.05,169.85,169.96,1844100.0,138.3547,138.4279,138.2651,138.3547,1844100.0
2013-09-23 10:15:00,169.96,170.07,169.92,170.06,1035300.0,138.3547,138.4442,138.3221,138.4361,1035300.0
2013-09-23 10:20:00,170.06,170.1,169.98,170.01,1106900.0,138.4361,138.4686,138.371,138.3954,1106900.0
2013-09-23 10:25:00,170.01,170.05,169.86,169.89,996300.0,138.3954,138.4279,138.2733,138.2977,996300.0
2013-09-23 10:30:00,169.89,170.04,169.82,170.0,1445400.0,138.2977,138.4198,138.2407,138.3872,1445400.0
2013-09-23 10:35:00,170.0,170.05,169.92,169.99,992600.0,138.3872,138.4279,138.3221,138.3791,992600.0
2013-09-23 10:40:00,169.99,170.0,169.89,169.99,834900.0,138.3791,138.3872,138.2977,138.3791,834900.0
2013-09-23 10:45:00,169.99,170.02,169.88,169.94,1507800.0,138.3791,138.4035,138.2896,138.3384,1507800.0
2013-09-23 10:50:00,169.95,169.97,169.79,169.81,1061500.0,138.3465,138.3628,138.2163,138.2326,1061500.0
2013-09-23 10:55:00,169.81,169.82,169.52,169.6,2799000.0,138.2326,138.2407,137.9965,138.0616,2799000.0
2013-09-23 11:00:00,169.61,169.73,169.59,169.62,1149700.0,138.0698,138.1674,138.0535,138.0779,1149700.0
2013-09-23 11:05:00,169.59,169.63,169.46,169.47,1284800.0,138.0535,138.086,137.9477,137.9558,1284800.0
2013-09-23 11:10:00,169.47,169.54,169.39,169.51,1606700.0,137.9558,138.0128,137.8907,137.9884,1606700.0
2013-09-23 11:15:00,169.52,169.61,169.48,169.59,1033300.0,137.9965,138.0698,137.9639,138.0535,1033300.0
2013-09-23 11:20:00,169.59,169.61,169.54,169.57,665400.0,138.0535,138.0698,138.0128,138.0372,665400.0
2013-09-23 11:25:00,169.57,169.68,169.53,169.63,1314600.0,138.0372,138.1267,138.0046,138.086,1314600.0
2013-09-23 11:30:00,169.64,169.72,169.62,169.72,768500.0,138.0942,138.1593,138.0779,138.1593,768500.0
2013-09-23 11:35:00,169.71,169.79,169.63,169.77,916300.0,138.1512,138.2163,138.086,138.2,916300.0
2013-09-23 11:40:00,169.77,169.82,169.75,169.76,1283500.0,138.2,138.2407,138.1837,138.1919,1283500.0
2013-09-23 11:45:00,169.76,169.77,169.67,169.72,805800.0,138.1919,138.2,138.1186,138.1593,805800.0
2013-09-23 11:50:00,169.72,169.76,169.59,169.75,733600.0,138.1593,138.1919,138.0535,138.1837,733600.0
2013-09-23 11:55:00,169.76,169.77,169.63,169.63,422600.0,138.1919,138.2,138.086,138.086,422600.0
2013-09-23 12:00:00,169.64,169.8,169.62,169.8,677600.0,138.0942,138.2244,138.0779,138.2244,677600.0
2013-09-23 12:05:00,169.8,169.87,169.79,169.84,802500.0,138.2244,138.2814,138.2163,138.257,802500.0
2013-09-23 12:10:00,169.85,169.93,169.82,169.88,858000.0,138.2651,138.3303,138.2407,138.2896,858000.0
2013-09-23 12:15:00,169.88,169.93,169.81,169.82,597100.0,138.2896,138.3303,138.2326,138.2407,597100.0
2013-09-23 12:20:00,169.83,169.91,169.82,169.89,364200.0,138.2489,138.314,138.2407,138.2977,364200.0
2013-09-23 12:25:00,169.89,169.9,169.82,169.9,188700.0,138.2977,138.3058,138.2407,138.3058,188700.0
2013-09-23 12:30:00,169.9,169.9,169.81,169.85,435900.0,138.3058,138.3058,138.2326,138.2651,435900.0
2013-09-23 12:35:00,169.85,169.92,169.82,169.91,354800.0,138.2651,138.3221,138.2407,138.314,354800.0
2013-09-23 12:40:00,169.91,169.94,169.85,169.9,392400.0,138.314,138.3384,138.2651,138.3058,392400.0
2013-09-23 12:45:00,169.9,169.9,169.83,169.88,305900.0,138.3058,138.3058,138.2489,138.2896,305900.0
2013-09-23 12:50:00,169.88,169.98,169.87,169.96,416600.0,138.2896,138.371,138.2814,138.3547,416600.0
2013-09-23 12:55:00,169.97,170.01,169.96,169.99,955100.0,138.3628,138.3954,138.3547,138.3791,955100.0
2013-09-23 13:00:00,169.99,170.01,169.95,170.01,762800.0,138.3791,138.3954,138.3465,138.3954,762800.0
2013-09-23 13:05:00,170.02,170.04,169.95,169.96,515100.0,138.4035,138.4198,138.3465,138.3547,515100.0
2013-09-23 13:10:00,169.97,170.0,169.79,169.81,905300.0,138.3628,138.3872,138.2163,138.2326,905300.0
2013-09-23 13:15:00,169.81,169.83,169.76,169.81,767500.0,138.2326,138.2489,138.1919,138.2326,767500.0
2013-09-23 13:20:00,169.81,169.87,169.79,169.82,550600.0,138.2326,138.2814,138.2163,138.2407,550600.0
2013-09-23 13:25:00,169.81,169.93,169.78,169.92,463300.0,138.2326,138.3303,138.2081,138.3221,463300.0
2013-09-23 13:30:00,169.92,169.95,169.89,169.93,218600.0,138.3221,138.3465,138.2977,138.3303,218600.0
2013-09-23 13:35:00,169.93,169.95,169.86,169.9,164200.0,138.3303,138.3465,138.2733,138.3058,164200.0
2013-09-23 13:40:00,169.9,169.95,169.85,169.88,402000.0,138.3058,138.3465,138.2651,138.2896,402000.0
2013-09-23 13:45:00,169.88,170.02,169.87,170.01,528000.0,138.2896,138.4035,138.2814,138.3954,528000.0
2013-09-23 13:50:00,170.01,170.16,170.0,170.11,1766500.0,138.3954,138.5175,138.3872,138.4768,1766500.0
2013-09-23 13:55:00,170.11,170.18,170.09,170.18,1413100.0,138.4768,138.5338,138.4605,138.5338,1413100.0
2013-09-23 14:00:00,170.17,170.23,170.14,170.18,1242300.0,138.5256,138.5745,138.5012,138.5338,1242300.0
2013-09-23 14:05:00,170.18,170.2,170.14,170.19,477700.0,138.5338,138.55,138.5012,138.5419,477700.0
2013-09-23 14:10:00,170.18,170.21,170.13,170.15,788500.0,138.5338,138.5582,138.4931,138.5093,788500.0
2013-09-23 14:15:00,170.15,170.18,170.12,170.15,429300.0,138.5093,138.5338,138.4849,138.5093,429300.0
2013-09-23 14:20:00,170.16,170.16,170.04,170.05,628900.0,138.5175,138.5175,138.4198,138.4279,628900.0
2013-09-23 14:25:00,170.04,170.04,169.89,169.94,1196900.0,138.4198,138.4198,138.2977,138.3384,1196900.0
2013-09-23 14:30:00,169.94,170.0,169.92,170.0,461200.0,138.3384,138.3872,138.3221,138.3872,461200.0
2013-09-23 14:35:00,170.0,170.0,169.9,169.97,663000.0,138.3872,138.3872,138.3058,138.3628,663000.0
2013-09-23 14:40:00,169.98,170.01,169.94,170.0,738800.0,138.371,138.3954,138.3384,138.3872,738800.0
2013-09-23 14:45:00,169.99,170.02,169.94,169.95,279700.0,138.3791,138.4035,138.3384,138.3465,279700.0
2013-09-23 14:50:00,169.95,170.16,169.94,170.15,1036300.0,138.3465,138.5175,138.3384,138.5093,1036300.0
2013-09-23 14:55:00,170.15,170.17,170.09,170.14,1052000.0,138.5093,138.5256,138.4605,138.5012,1052000.0
2013-09-23 15:00:00,170.14,170.15,169.99,170.07,727300.0,138.5012,138.5093,138.3791,138.4442,727300.0
2013-09-23 15:05:00,170.07,170.11,170.03,170.09,410300.0,138.4442,138.4768,138.4117,138.4605,410300.0
2013-09-23 15:10:00,170.1,170.12,169.96,169.98,1052600.0,138.4686,138.4849,138.3547,138.371,1052600.0
2013-09-23 15:15:00,169.97,170.07,169.97,170.04,439100.0,138.3628,138.4442,138.3628,138.4198,439100.0
2013-09-23 15:20:00,170.04,170.04,169.87,169.92,982400.0,138.4198,138.4198,138.2814,138.3221,982400.0
2013-09-23 15:25:00,169.91,169.96,169.8,169.81,1309700.0,138.314,138.3547,138.2244,138.2326,1309700.0
2013-09-23 15:30:00,169.82,169.93,169.78,169.92,819500.0,138.2407,138.3303,138.2081,138.3221,819500.0
2013-09-23 15:35:00,169.92,170.05,169.91,170.02,771100.0,138.3221,138.4279,138.314,138.4035,771100.0
2013-09-23 15:40:00,170.01,170.07,169.99,170.06,1204900.0,138.3954,138.4442,138.3791,138.4361,1204900.0
2013-09-23 15:45:00,170.06,170.12,169.94,169.96,1521200.0,138.4361,138.4849,138.3384,138.3547,1521200.0
2013-09-23 15:50:00,169.96,170.03,169.91,170.02,1563000.0,138.3547,138.4117,138.314,138.4035,1563000.0
2013-09-23 15:55:00,170.02,170.02,169.85,169.93,3607900.0,138.4035,138.4035,138.2651,138.3303,3607900.0
2013-09-24 09:30:00,169.91,169.92,169.72,169.87,2923900.0,138.314,138.3221,138.1593,138.2814,2923900.0
2013-09-24 09:35:00,169.87,169.89,169.66,169.7,1606600.0,138.2814,138.2977,138.1105,138.143,1606600.0
2013-09-24 09:40:00,169.7,169.74,169.57,169.59,2253800.0,138.143,138.1756,138.0372,138.0535,2253800.0
2013-09-24 09:45:00,169.59,169.84,169.58,169.74,1512400.0,138.0535,138.257,138.0453,138.1756,1512400.0
2013-09-24 09:50:00,169.74,169.75,169.59,169.69,1217600.0,138.1756,138.1837,138.0535,138.1349,1217600.0
2013-09-24 09:55:00,169.68,169.72,169.59,169.65,733400.0,138.1267,138.1593,138.0535,138.1023,733400.0
2013-09-24 10:00:00,169.64,169.65,169.42,169.43,1862900.0,138.0942,138.1023,137.9151,137.9232,1862900.0
2013-09-24 10:05:00,169.44,169.55,169.43,169.44,1519100.0,137.9314,138.0209,137.9232,137.9314,1519100.0
2013-09-24 10:10:00,169.44,169.53,169.37,169.38,1240300.0,137.9314,138.0046,137.8744,137.8825,1240300.0
2013-09-24 10:15:00,169.37,169.39,169.21,169.31,2312200.0,137.8744,137.8907,137.7441,137.8255,2312200.0
2013-09-24 10:20:00,169.3,169.39,169.23,169.36,861200.0,137.8174,137.8907,137.7604,137.8663,861200.0
2013-09-24 10:25:00,169.35,169.66,169.33,169.66,1748300.0,137.8581,138.1105,137.8418,138.1105,1748300.0
2013-09-24 10:30:00,169.65,169.69,169.59,169.68,1607400.0,138.1023,138.1349,138.0535,138.1267,1607400.0
2013-09-24 10:35:00,169.68,169.9,169.67,169.78,2460600.0,138.1267,138.3058,138.1186,138.2081,2460600.0
2013-09-24 10:40:00,169.78,169.92,169.77,169.9,1350800.0,138.2081,138.3221,138.2,138.3058,1350800.0
2013-09-24 10:45:00,169.91,169.99,169.86,169.86,933700.0,138.314,138.3791,138.2733,138.2733,933700.0
2013-09-24 10:50:00,169.87,170.12,169.87,170.09,1708500.0,138.2814,138.4849,138.2814,138.4605,1708500.0
2013-09-24 10:55:00,170.09,170.14,170.03,170.04,1335400.0,138.4605,138.5012,138.4117,138.4198,1335400.0
2013-09-24 11:00:00,170.04,170.21,170.04,170.19,1726500.0,138.4198,138.5582,138.4198,138.5419,1726500.0
2013-09-24 11:05:00,170.19,170.23,170.13,170.14,1007500.0,138.5419,138.5745,138.4931,138.5012,1007500.0
2013-09-24 11:10:00,170.14,170.2,170.12,170.2,605900.0,138.5012,138.55,138.4849,138.55,605900.0
2013-09-24 11:15:00,170.2,170.27,170.19,170.24,1280600.0,138.55,138.607,138.5419,138.5826,1280600.0
2013-09-24 11:20:00,170.24,170.25,170.13,170.17,674200.0,138.5826,138.5907,138.4931,138.5256,674200.0
2013-09-24 11:25:00,170.17,170.2,170.06,170.09,761500.0,138.5256,138.55,138.4361,138.4605,761500.0
2013-09-24 11:30:00,170.09,170.18,170.09,170.15,554200.0,138.4605,138.5338,138.4605,138.5093,554200.0
2013-09-24 11:35:00,170.15,170.16,170.09,170.12,528800.0,138.5093,138.5175,138.4605,138.4849,528800.0
2013-09-24 11:40:00,170.12,170.15,170.1,170.14,237400.0,138.4849,138.5093,138.4686,138.5012,237400.0
2013-09-24 11:45:00,170.14,170.16,170.08,170.12,477500.0,138.5012,138.5175,138.4524,138.4849,477500.0
2013-09-24 11:50:00,170.12,170.18,170.06,170.18,465500.0,138.4849,138.5338,138.4361,138.5338,465500.0
2013-09-24 11:55:00,170.17,170.2,170.13,170.19,614400.0,138.5256,138.55,138.4931,138.5419,614400.0
2013-09-24 12:00:00,170.19,170.25,170.09,170.11,590800.0,138.5419,138.5907,138.4605,138.4768,590800.0
2013-09-24 12:05:00,170.11,170.19,170.07,170.18,1012500.0,138.4768,138.5419,138.4442,138.5338,1012500.0
2013-09-24 12:10:00,170.17,170.21,170.16,170.18,479800.0,138.5256,138.5582,138.5175,138.5338,479800.0
2013-09-24 12:15:00,170.18,170.18,170.13,170.15,430700.0,138.5338,138.5338,138.4931,138.5093,430700.0
2013-09-24 12:20:00,170.15,170.19,170.13,170.18,248800.0,138.5093,138.5419,138.4931,138.5338,248800.0
2013-09-24 12:25:00,170.18,170.25,170.17,170.23,717600.0,138.5338,138.5907,138.5256,138.5745,717600.0
2013-09-24 12:30:00,170.24,170.28,170.2,170.27,1719500.0,138.5826,138.6152,138.55,138.607,1719500.0
2013-09-24 12:35:00,170.28,170.37,170.28,170.32,1311100.0,138.6152,138.6884,138.6152,138.6477,1311100.0
2013-09-24 12:40:00,170.32,170.38,170.3,170.38,546100.0,138.6477,138.6966,138.6315,138.6966,546100.0
2013-09-24 12:45:00,170.38,170.43,170.33,170.34,650700.0,138.6966,138.7373,138.6559,138.664,650700.0
2013-09-24 12:50:00,170.34,170.35,170.26,170.29,370400.0,138.664,138.6722,138.5989,138.6233,370400.0
2013-09-24 12:55:00,170.3,170.33,170.28,170.29,247300.0,138.6315,138.6559,138.6152,138.6233,247300.0
2013-09-24 13:00:00,170.3,170.34,170.28,170.28,261100.0,138.6315,138.664,138.6152,138.6152,261100.0
2013-09-24 13:05:00,170.29,170.32,170.25,170.26,267300.0,138.6233,138.6477,138.5907,138.5989,267300.0
2013-09-24 13:10:00,170.27,170.34,170.27,170.33,149700.0,138.607,138.664,138.607,138.6559,149700.0
2013-09-24 13:15:00,170.33,170.33,170.27,170.29,571400.0,138.6559,138.6559,138.607,138.6233,571400.0
2013-09-24 13:20:00,170.3,170.33,170.29,170.3,150200.0,138.6315,138.6559,138.6233,138.6315,150200.0
2013-09-24 13:25:00,170.3,170.39,170.29,170.37,297100.0,138.6315,138.7047,138.6233,138.6884,297100.0
2013-09-24 13:30:00,170.38,170.43,170.35,170.4,465200.0,138.6966,138.7373,138.6722,138.7129,465200.0
2013-09-24 13:35:00,170.4,170.41,170.36,170.4,503900.0,138.7129,138.721,138.6803,138.7129,503900.0
2013-09-24 13:40:00,170.39,170.44,170.36,170.43,934900.0,138.7047,138.7454,138.6803,138.7373,934900.0
2013-09-24 13:45:00,170.43,170.53,170.41,170.46,712200.0,138.7373,138.8187,138.721,138.7617,712200.0
2013-09-24 13:50:00,170.46,170.49,170.44,170.45,416600.0,138.7617,138.7861,138.7454,138.7536,416600.0
2013-09-24 13:55:00,170.45,170.45,170.34,170.34,835700.0,138.7536,138.7536,138.664,138.664,835700.0
2013-09-24 14:00:00,170.35,170.4,170.34,170.36,358100.0,138.6722,138.7129,138.664,138.6803,358100.0
2013-09-24 14:05:00,170.36,170.4,170.29,170.39,668700.0,138.6803,138.7129,138.6233,138.7047,668700.0
2013-09-24 14:10:00,170.38,170.4,170.31,170.31,360700.0,138.6966,138.7129,138.6396,138.6396,360700.0
2013-09-24 14:15:00,170.32,170.35,170.26,170.35,512800.0,138.6477,138.6722,138.5989,138.6722,512800.0
2013-09-24 14:20:00,170.35,170.35,170.25,170.26,327000.0,138.6722,138.6722,138.5907,138.5989,327000.0
2013-09-24 14:25:00,170.26,170.26,170.08,170.14,1320900.0,138.5989,138.5989,138.4524,138.5012,1320900.0
2013-09-24 14:30:00,170.13,170.2,170.11,170.17,443100.0,138.4931,138.55,138.4768,138.5256,443100.0
2013-09-24 14:35:00,170.17,170.17,170.1,170.14,299200.0,138.5256,138.5256,138.4686,138.5012,299200.0
2013-09-24 14:40:00,170.15,170.18,170.1,170.16,523700.0,138.5093,138.5338,138.4686,138.5175,523700.0
2013-09-24 14:45:00,170.17,170.23,170.15,170.15,607900.0,138.5256,138.5745,138.5093,138.5093,607900.0
2013-09-24 14:50:00,170.15,170.17,170.08,170.17,745200.0,138.5093,138.5256,138.4524,138.5256,745200.0
2013-09-24 14:55:00,170.17,170.19,170.08,170.09,547000.0,138.5256,138.5419,138.4524,138.4605,547000.0
2013-09-24 15:00:00,170.09,170.09,169.95,169.98,1149400.0,138.4605,138.4605,138.3465,138.371,1149400.0
2013-09-24 15:05:00,169.98,170.04,169.95,170.03,1001800.0,138.371,138.4198,138.3465,138.4117,1001800.0
2013-09-24 15:10:00,170.03,170.07,169.97,170.06,568700.0,138.4117,138.4442,138.3628,138.4361,568700.0
2013-09-24 15:15:00,170.07,170.17,170.06,170.13,1138300.0,138.4442,138.5256,138.4361,138.4931,1138300.0
2013-09-24 15:20:00,170.12,170.17,170.08,170.12,533000.0,138.4849,138.5256,138.4524,138.4849,533000.0
2013-09-24 15:25:00,170.12,170.14,169.88,169.92,1148300.0,138.4849,138.5012,138.2896,138.3221,1148300.0
2013-09-24 15:30:00,169.92,169.92,169.81,169.82,1265800.0,138.3221,138.3221,138.2326,138.2407,1265800.0
2013-09-24 15:35:00,169.83,169.83,169.69,169.72,1383500.0,138.2489,138.2489,138.1349,138.1593,1383500.0
2013-09-24 15:40:00,169.72,169.82,169.66,169.75,1486800.0,138.1593,138.2407,138.1105,138.1837,1486800.0
2013-09-24 15:45:00,169.75,169.75,169.54,169.55,2378500.0,138.1837,138.1837,138.0128,138.0209,2378500.0
2013-09-24 15:50:00,169.56,169.6,169.48,169.54,2432400.0,138.0291,138.0616,137.9639,138.0128,2432400.0
2013-09-24 15:55:00,169.53,169.55,169.37,169.53,6193200.0,138.0046,138.0209,137.8744,138.0046,6193200.0
2013-09-25 09:30:00,169.63,169.66,169.37,169.38,2387400.0,138.086,138.1105,137.8744,137.8825,2387400.0
2013-09-25 09:35:00,169.39,169.39,169.18,169.29,2245000.0,137.8907,137.8907,137.7197,137.8093,2245000.0
2013-09-25 09:40:00,169.29,169.47,169.19,169.31,1958200.0,137.8093,137.9558,137.7279,137.8255,1958200.0
2013-09-25 09:45:00,169.32,169.38,169.03,169.31,2846100.0,137.8337,137.8825,137.5976,137.8255,2846100.0
2013-09-25 09:50:00,169.32,169.38,169.16,169.32,1155900.0,137.8337,137.8825,137.7034,137.8337,1155900.0
2013-09-25 09:55:00,169.31,169.44,169.25,169.31,1335700.0,137.8255,137.9314,137.7767,137.8255,1335700.0
2013-09-25 10:00:00,169.31,169.51,169.11,169.41,2243000.0,137.8255,137.9884,137.6627,137.907,2243000.0
2013-09-25 10:05:00,169.42,169.43,169.09,169.14,2339800.0,137.9151,137.9232,137.6465,137.6872,2339800.0
2013-09-25 10:10:00,169.15,169.17,168.89,169.03,2754200.0,137.6953,137.7116,137.4837,137.5976,2754200.0
2013-09-25 10:15:00,169.03,169.16,169.0,169.07,1303600.0,137.5976,137.7034,137.5732,137.6302,1303600.0
2013-09-25 10:20:00,169.06,169.26,168.97,169.23,1486300.0,137.622,137.7848,137.5488,137.7604,1486300.0
2013-09-25 10:25:00,169.24,169.43,169.14,169.4,1795000.0,137.7686,137.9232,137.6872,137.8988,1795000.0
2013-09-25 10:30:00,169.39,169.53,169.3,169.51,1295400.0,137.8907,138.0046,137.8174,137.9884,1295400.0
2013-09-25 10:35:00,169.51,169.58,169.43,169.49,1395700.0,137.9884,138.0453,137.9232,137.9721,1395700.0
2013-09-25 10:40:00,169.49,169.59,169.48,169.51,943300.0,137.9721,138.0535,137.9639,137.9884,943300.0
2013-09-25 10:45:00,169.5,169.54,169.41,169.42,872700.0,137.9802,138.0128,137.907,137.9151,872700.0
2013-09-25 10:50:00,169.42,169.53,169.41,169.47,793800.0,137.9151,138.0046,137.907,137.9558,793800.0
2013-09-25 10:55:00,169.47,169.54,169.37,169.39,697200.0,137.9558,138.0128,137.8744,137.8907,697200.0
2013-09-25 11:00:00,169.39,169.45,169.25,169.29,1207700.0,137.8907,137.9395,137.7767,137.8093,1207700.0
2013-09-25 11:05:00,169.29,169.39,169.25,169.36,1064700.0,137.8093,137.8907,137.7767,137.8663,1064700.0
2013-09-25 11:10:00,169.36,169.47,169.31,169.47,564500.0,137.8663,137.9558,137.8255,137.9558,564500.0
2013-09-25 11:15:00,169.47,169.77,169.46,169.73,2145500.0,137.9558,138.2,137.9477,138.1674,2145500.0
2013-09-25 11:20:00,169.74,169.81,169.69,169.7,1372300.0,138.1756,138.2326,138.1349,138.143,1372300.0
2013-09-25 11:25:00,169.7,169.85,169.7,169.8,984200.0,138.143,138.2651,138.143,138.2244,984200.0
2013-09-25 11:30:00,169.8,169.88,169.77,169.78,636000.0,138.2244,138.2896,138.2,138.2081,636000.0
2013-09-25 11:35:00,169.79,169.92,169.79,169.85,842300.0,138.2163,138.3221,138.2163,138.2651,842300.0
2013-09-25 11:40:00,169.85,169.88,169.76,169.81,1050500.0,138.2651,138.2896,138.1919,138.2326,1050500.0
2013-09-25 11:45:00,169.81,169.84,169.78,169.82,451500.0,138.2326,138.257,138.2081,138.2407,451500.0
2013-09-25 11:50:00,169.82,169.89,169.79,169.89,574900.0,138.2407,138.2977,138.2163,138.2977,574900.0
2013-09-25 11:55:00,169.89,169.93,169.82,169.83,730600.0,138.2977,138.3303,138.2407,138.2489,730600.0
2013-09-25 12:00:00,169.83,169.85,169.67,169.71,1096900.0,138.2489,138.2651,138.1186,138.1512,1096900.0
2013-09-25 12:05:00,169.71,169.81,169.71,169.72,395000.0,138.1512,138.2326,138.1512,138.1593,395000.0
2013-09-25 12:10:00,169.72,169.78,169.72,169.77,486500.0,138.1593,138.2081,138.1593,138.2,486500.0
2013-09-25 12:15:00,169.77,169.88,169.76,169.79,481300.0,138.2,138.2896,138.1919,138.2163,481300.0
2013-09-25 12:20:00,169.79,169.81,169.4,169.44,2155400.0,138.2163,138.2326,137.8988,137.9314,2155400.0
2013-09-25 12:25:00,169.43,169.53,169.35,169.51,1472600.0,137.9232,138.0046,137.8581,137.9884,1472600.0
2013-09-25 12:30:00,169.51,169.55,169.46,169.52,571400.0,137.9884,138.0209,137.9477,137.9965,571400.0
2013-09-25 12:35:00,169.51,169.58,169.49,169.57,477900.0,137.9884,138.0453,137.9721,138.0372,477900.0
2013-09-25 12:40:00,169.56,169.56,169.43,169.51,712800.0,138.0291,138.0291,137.9232,137.9884,712800.0
2013-09-25 12:45:00,169.51,169.98,169.51,169.62,645600.0,137.9884,138.371,137.9884,138.0779,645600.0
2013-09-25 12:50:00,169.62,169.63,169.45,169.47,485800.0,138.0779,138.086,137.9395,137.9558,485800.0
2013-09-25 12:55:00,169.49,169.62,169.46,169.61,628900.0,137.9721,138.0779,137.9477,138.0698,628900.0
2013-09-25 13:00:00,169.62,169.75,169.62,169.67,780100.0,138.0779,138.1837,138.0779,138.1186,780100.0
2013-09-25 13:05:00,169.67,169.73,169.66,169.67,293400.0,138.1186,138.1674,138.1105,138.1186,293400.0
2013-09-25 13:10:00,169.67,169.75,169.66,169.71,365700.0,138.1186,138.1837,138.1105,138.1512,365700.0
2013-09-25 13:15:00,169.72,169.73,169.6,169.61,497700.0,138.1593,138.1674,138.0616,138.0698,497700.0
2013-09-25 13:20:00,169.61,169.62,169.57,169.6,418400.0,138.0698,138.0779,138.0372,138.0616,418400.0
2013-09-25 13:25:00,169.61,169.61,169.48,169.49,1074600.0,138.0698,138.0698,137.9639,137.9721,1074600.0
2013-09-25 13:30:00,169.48,169.48,169.12,169.21,3449900.0,137.9639,137.9639,137.6709,137.7441,3449900.0
2013-09-25 13:35:00,169.21,169.24,169.03,169.07,1938200.0,137.7441,137.7686,137.5976,137.6302,1938200.0
2013-09-25 13:40:00,169.07,169.11,168.93,168.96,1694000.0,137.6302,137.6627,137.5162,137.5406,1694000.0
2013-09-25 13:45:00,168.96,169.11,168.94,169.1,1465600.0,137.5406,137.6627,137.5244,137.6546,1465600.0
2013-09-25 13:50:00,169.1,169.12,168.9,169.0,1356500.0,137.6546,137.6709,137.4918,137.5732,1356500.0
2013-09-25 13:55:00,169.0,169.31,168.99,169.23,3136700.0,137.5732,137.8255,137.5651,137.7604,3136700.0
2013-09-25 14:00:00,169.23,169.32,169.22,169.32,1241300.0,137.7604,137.8337,137.7523,137.8337,1241300.0
2013-09-25 14:05:00,169.32,169.38,169.1,169.13,1192200.0,137.8337,137.8825,137.6546,137.679,1192200.0
2013-09-25 14:10:00,169.13,169.24,169.04,169.22,1532100.0,137.679,137.7686,137.6058,137.7523,1532100.0
2013-09-25 14:15:00,169.22,169.38,169.15,169.23,1054600.0,137.7523,137.8825,137.6953,137.7604,1054600.0
2013-09-25 14:20:00,169.23,169.34,169.17,169.19,654700.0,137.7604,137.85,137.7116,137.7279,654700.0
2013-09-25 14:25:00,169.19,169.35,169.17,169.21,550800.0,137.7279,137.8581,137.7116,137.7441,550800.0
2013-09-25 14:30:00,169.21,169.25,169.12,169.18,855800.0,137.7441,137.7767,137.6709,137.7197,855800.0
2013-09-25 14:35:00,169.16,169.22,169.07,169.19,923400.0,137.7034,137.7523,137.6302,137.7279,923400.0
2013-09-25 14:40:00,169.19,169.3,169.13,169.24,702400.0,137.7279,137.8174,137.679,137.7686,702400.0
2013-09-25 14:45:00,169.24,169.37,169.23,169.31,796600.0,137.7686,137.8744,137.7604,137.8255,796600.0
2013-09-25 14:50:00,169.31,169.34,169.26,169.31,633000.0,137.8255,137.85,137.7848,137.8255,633000.0
2013-09-25 14:55:00,169.32,169.37,169.16,169.18,975800.0,137.8337,137.8744,137.7034,137.7197,975800.0
2013-09-25 15:00:00,169.18,169.27,169.17,169.21,549700.0,137.7197,137.793,137.7116,137.7441,549700.0
2013-09-25 15:05:00,169.19,169.35,169.15,169.34,610200.0,137.7279,137.8581,137.6953,137.85,610200.0
2013-09-25 15:10:00,169.34,169.53,169.31,169.43,1365100.0,137.85,138.0046,137.8255,137.9232,1365100.0
2013-09-25 15:15:00,169.44,169.45,169.35,169.39,864100.0,137.9314,137.9395,137.8581,137.8907,864100.0
2013-09-25 15:20:00,169.38,169.39,169.19,169.23,1013400.0,137.8825,137.8907,137.7279,137.7604,1013400.0
2013-09-25 15:25:00,169.23,169.24,169.08,169.17,1608700.0,137.7604,137.7686,137.6383,137.7116,1608700.0
2013-09-25 15:30:00,169.18,169.23,169.09,169.23,900800.0,137.7197,137.7604,137.6465,137.7604,900800.0
2013-09-25 15:35:00,169.23,169.3,169.16,169.23,779000.0,137.7604,137.8174,137.7034,137.7604,779000.0
2013-09-25 15:40:00,169.24,169.31,169.2,169.3,1209600.0,137.7686,137.8255,137.736,137.8174,1209600.0
2013-09-25 15:45:00,169.29,169.3,169.14,169.2,1501600.0,137.8093,137.8174,137.6872,137.736,1501600.0
2013-09-25 15:50:00,169.21,169.21,169.05,169.14,2225600.0,137.7441,137.7441,137.6139,137.6872,2225600.0
2013-09-25 15:55:00,169.13,169.16,169.03,169.05,3941100.0,137.679,137.7034,137.5976,137.6139,3941100.0
2013-09-26 09:30:00,169.32,169.64,169.32,169.6,2046100.0,137.8337,138.0942,137.8337,138.0616,2046100.0
2013-09-26 09:35:00,169.61,169.82,169.61,169.72,1744000.0,138.0698,138.2407,138.0698,138.1593,1744000.0
2013-09-26 09:40:00,169.72,169.77,169.69,169.74,929300.0,138.1593,138.2,138.1349,138.1756,929300.0
2013-09-26 09:45:00,169.75,169.92,169.73,169.9,1545200.0,138.1837,138.3221,138.1674,138.3058,1545200.0
2013-09-26 09:50:00,169.9,169.93,169.81,169.84,1111800.0,138.3058,138.3303,138.2326,138.257,1111800.0
2013-09-26 09:55:00,169.84,169.92,169.83,169.9,690700.0,138.257,138.3221,138.2489,138.3058,690700.0
2013-09-26 10:00:00,169.91,170.1,169.85,170.09,1781900.0,138.314,138.4686,138.2651,138.4605,1781900.0
2013-09-26 10:05:00,170.09,170.17,170.08,170.16,1232100.0,138.4605,138.5256,138.4524,138.5175,1232100.0
2013-09-26 10:10:00,170.16,170.17,169.92,169.95,1536400.0,138.5175,138.5256,138.3221,138.3465,1536400.0
2013-09-26 10:15:00,169.95,170.05,169.93,170.01,1064300.0,138.3465,138.4279,138.3303,138.3954,1064300.0
2013-09-26 10:20:00,170.02,170.03,169.85,169.92,1048700.0,138.4035,138.4117,138.2651,138.3221,1048700.0
2013-09-26 10:25:00,169.91,170.02,169.88,169.92,712700.0,138.314,138.4035,138.2896,138.3221,712700.0
2013-09-26 10:30:00,169.93,170.03,169.89,169.93,556300.0,138.3303,138.4117,138.2977,138.3303,556300.0
2013-09-26 10:35:00,169.93,169.93,169.83,169.91,753100.0,138.3303,138.3303,138.2489,138.314,753100.0
2013-09-26 10:40:00,169.9,169.94,169.72,169.74,1146300.0,138.3058,138.3384,138.1593,138.1756,1146300.0
2013-09-26 10:45:00,169.74,169.74,169.33,169.5,2901100.0,138.1756,138.1756,137.8418,137.9802,2901100.0
2013-09-26 10:50:00,169.49,169.52,169.35,169.45,1303700.0,137.9721,137.9965,137.8581,137.9395,1303700.0
2013-09-26 10:55:00,169.45,169.47,169.3,169.43,1259700.0,137.9395,137.9558,137.8174,137.9232,1259700.0
2013-09-26 11:00:00,169.43,169.43,169.2,169.24,1477200.0,137.9232,137.9232,137.736,137.7686,1477200.0
2013-09-26 11:05:00,169.23,169.32,169.13,169.29,1186000.0,137.7604,137.8337,137.679,137.8093,1186000.0
2013-09-26 11:10:00,169.29,169.33,169.2,169.29,939200.0,137.8093,137.8418,137.736,137.8093,939200.0
2013-09-26 11:15:00,169.29,169.31,169.13,169.19,955300.0,137.8093,137.8255,137.679,137.7279,955300.0
2013-09-26 11:20:00,169.19,169.35,169.1,169.34,941500.0,137.7279,137.8581,137.6546,137.85,941500.0
2013-09-26 11:25:00,169.34,169.43,169.33,169.37,855400.0,137.85,137.9232,137.8418,137.8744,855400.0
2013-09-26 11:30:00,169.36,169.43,169.29,169.41,618100.0,137.8663,137.9232,137.8093,137.907,618100.0
2013-09-26 11:35:00,169.41,169.41,169.3,169.31,436200.0,137.907,137.907,137.8174,137.8255,436200.0
2013-09-26 11:40:00,169.3,169.48,169.3,169.47,541400.0,137.8174,137.9639,137.8174,137.9558,541400.0
2013-09-26 11:45:00,169.47,169.52,169.4,169.42,598200.0,137.9558,137.9965,137.8988,137.9151,598200.0
2013-09-26 11:50:00,169.41,169.42,169.29,169.39,394700.0,137.907,137.9151,137.8093,137.8907,394700.0
2013-09-26 11:55:00,169.39,169.5,169.38,169.44,480400.0,137.8907,137.9802,137.8825,137.9314,480400.0
2013-09-26 12:00:00,169.44,169.51,169.39,169.4,346900.0,137.9314,137.9884,137.8907,137.8988,346900.0
2013-09-26 12:05:00,169.41,169.43,169.35,169.37,303900.0,137.907,137.9232,137.8581,137.8744,303900.0
2013-09-26 12:10:00,169.37,169.43,169.36,169.39,223700.0,137.8744,137.9232,137.8663,137.8907,223700.0
2013-09-26 12:15:00,169.39,169.4,169.29,169.34,302000.0,137.8907,137.8988,137.8093,137.85,302000.0
2013-09-26 12:20:00,169.33,169.43,169.31,169.38,337100.0,137.8418,137.9232,137.8255,137.8825,337100.0
2013-09-26 12:25:00,169.38,169.52,169.38,169.51,465500.0,137.8825,137.9965,137.8825,137.9884,465500.0
2013-09-26 12:30:00,169.5,169.68,169.5,169.63,704100.0,137.9802,138.1267,137.9802,138.086,704100.0
2013-09-26 12:35:00,169.63,169.67,169.57,169.59,401400.0,138.086,138.1186,138.0372,138.0535,401400.0
2013-09-26 12:40:00,169.58,169.63,169.58,169.62,259100.0,138.0453,138.086,138.0453,138.0779,259100.0
2013-09-26 12:45:00,169.63,169.68,169.58,169.59,317700.0,138.086,138.1267,138.0453,138.0535,317700.0
2013-09-26 12:50:00,169.58,169.6,169.46,169.5,361300.0,138.0453,138.0616,137.9477,137.9802,361300.0
2013-09-26 12:55:00,169.49,169.56,169.48,169.55,248500.0,137.9721,138.0291,137.9639,138.0209,248500.0
2013-09-26 13:00:00,169.55,169.59,169.54,169.56,190200.0,138.0209,138.0535,138.0128,138.0291,190200.0
2013-09-26 13:05:00,169.56,169.69,169.56,169.64,491000.0,138.0291,138.1349,138.0291,138.0942,491000.0
2013-09-26 13:10:00,169.64,169.75,169.63,169.73,450000.0,138.0942,138.1837,138.086,138.1674,450000.0
2013-09-26 13:15:00,169.73,169.75,169.68,169.71,444400.0,138.1674,138.1837,138.1267,138.1512,444400.0
2013-09-26 13:20:00,169.71,169.72,169.62,169.66,300000.0,138.1512,138.1593,138.0779,138.1105,300000.0
2013-09-26 13:25:00,169.66,169.72,169.65,169.7,208600.0,138.1105,138.1593,138.1023,138.143,208600.0
2013-09-26 13:30:00,169.7,169.75,169.58,169.59,372600.0,138.143,138.1837,138.0453,138.0535,372600.0
2013-09-26 13:35:00,169.59,169.6,169.46,169.49,743800.0,138.0535,138.0616,137.9477,137.9721,743800.0
2013-09-26 13:40:00,169.48,169.55,169.38,169.38,574100.0,137.9639,138.0209,137.8825,137.8825,574100.0
2013-09-26 13:45:00,169.38,169.48,169.34,169.44,623500.0,137.8825,137.9639,137.85,137.9314,623500.0
2013-09-26 13:50:00,169.45,169.47,169.39,169.46,259000.0,137.9395,137.9558,137.8907,137.9477,259000.0
2013-09-26 13:55:00,169.46,169.53,169.46,169.48,312700.0,137.9477,138.0046,137.9477,137.9639,312700.0
2013-09-26 14:00:00,169.48,169.48,169.21,169.26,926700.0,137.9639,137.9639,137.7441,137.7848,926700.0
2013-09-26 14:05:00,169.26,169.3,169.13,169.29,1012800.0,137.7848,137.8174,137.679,137.8093,1012800.0
2013-09-26 14:10:00,169.29,169.37,169.19,169.3,586200.0,137.8093,137.8744,137.7279,137.8174,586200.0
2013-09-26 14:15:00,169.29,169.35,169.26,169.33,338700.0,137.8093,137.8581,137.7848,137.8418,338700.0
2013-09-26 14:20:00,169.33,169.34,169.19,169.29,542800.0,137.8418,137.85,137.7279,137.8093,542800.0
2013-09-26 14:25:00,169.29,169.38,169.28,169.33,282500.0,137.8093,137.8825,137.8011,137.8418,282500.0
2013-09-26 14:30:00,169.33,169.35,169.23,169.3,438300.0,137.8418,137.8581,137.7604,137.8174,438300.0
2013-09-26 14:35:00,169.31,169.31,169.18,169.26,420200.0,137.8255,137.8255,137.7197,137.7848,420200.0
2013-09-26 14:40:00,169.27,169.28,169.05,169.24,762000.0,137.793,137.8011,137.6139,137.7686,762000.0
2013-09-26 14:45:00,169.24,169.25,169.11,169.15,670500.0,137.7686,137.7767,137.6627,137.6953,670500.0
2013-09-26 14:50:00,169.15,169.19,169.08,169.16,494900.0,137.6953,137.7279,137.6383,137.7034,494900.0
2013-09-26 14:55:00,169.16,169.25,169.16,169.19,383200.0,137.7034,137.7767,137.7034,137.7279,383200.0
2013-09-26 15:00:00,169.18,169.24,169.13,169.19,344400.0,137.7197,137.7686,137.679,137.7279,344400.0
2013-09-26 15:05:00,169.19,169.32,169.13,169.28,775800.0,137.7279,137.8337,137.679,137.8011,775800.0
2013-09-26 15:10:00,169.29,169.29,169.06,169.13,749000.0,137.8093,137.8093,137.622,137.679,749000.0
2013-09-26 15:15:00,169.13,169.21,169.1,169.13,479000.0,137.679,137.7441,137.6546,137.679,479000.0
2013-09-26 15:20:00,169.13,169.27,169.11,169.2,541900.0,137.679,137.793,137.6627,137.736,541900.0
2013-09-26 15:25:00,169.2,169.28,169.15,169.21,891900.0,137.736,137.8011,137.6953,137.7441,891900.0
2013-09-26 15:30:00,169.22,169.38,169.16,169.28,1118400.0,137.7523,137.8825,137.7034,137.8011,1118400.0
2013-09-26 15:35:00,169.29,169.42,169.25,169.36,1541100.0,137.8093,137.9151,137.7767,137.8663,1541100.0
2013-09-26 15:40:00,169.37,169.44,169.34,169.41,1381500.0,137.8744,137.9314,137.85,137.907,1381500.0
2013-09-26 15:45:00,169.41,169.51,169.37,169.49,1611300.0,137.907,137.9884,137.8744,137.9721,1611300.0
2013-09-26 15:50:00,169.49,169.49,169.41,169.42,1536300.0,137.9721,137.9721,137.907,137.9151,1536300.0
2013-09-26 15:55:00,169.42,169.69,169.38,169.65,5124200.0,137.9151,138.1349,137.8825,138.1023,5124200.0
2013-09-27 09:30:00,168.83,168.99,168.59,168.8,3548100.0,137.4348,137.5651,137.2394,137.4104,3548100.0
2013-09-27 09:35:00,168.79,168.93,168.71,168.77,2261400.0,137.4022,137.5162,137.3371,137.386,2261400.0
2013-09-27 09:40:00,168.77,168.95,168.67,168.89,1921800.0,137.386,137.5325,137.3046,137.4837,1921800.0
2013-09-27 09:45:00,168.89,168.9,168.73,168.89,1399900.0,137.4837,137.4918,137.3534,137.4837,1399900.0
2013-09-27 09:50:00,168.89,168.9,168.72,168.77,1629900.0,137.4837,137.4918,137.3453,137.386,1629900.0
2013-09-27 09:55:00,168.78,168.87,168.59,168.72,2267800.0,137.3941,137.4674,137.2394,137.3453,2267800.0
2013-09-27 10:00:00,168.72,168.74,168.47,168.51,2329500.0,137.3453,137.3615,137.1418,137.1743,2329500.0
2013-09-27 10:05:00,168.52,168.7,168.51,168.6,1616000.0,137.1825,137.329,137.1743,137.2476,1616000.0
2013-09-27 10:10:00,168.59,168.72,168.57,168.69,1285700.0,137.2394,137.3453,137.2232,137.3208,1285700.0
2013-09-27 10:15:00,168.68,168.87,168.67,168.76,1319900.0,137.3127,137.4674,137.3046,137.3778,1319900.0
2013-09-27 10:20:00,168.76,168.8,168.69,168.73,722500.0,137.3778,137.4104,137.3208,137.3534,722500.0
2013-09-27 10:25:00,168.73,168.8,168.64,168.77,953400.0,137.3534,137.4104,137.2801,137.386,953400.0
2013-09-27 10:30:00,168.77,168.96,168.73,168.95,1434100.0,137.386,137.5406,137.3534,137.5325,1434100.0
2013-09-27 10:35:00,168.95,169.04,168.93,168.98,1591600.0,137.5325,137.6058,137.5162,137.5569,1591600.0
2013-09-27 10:40:00,168.98,169.0,168.9,168.92,897200.0,137.5569,137.5732,137.4918,137.5081,897200.0
2013-09-27 10:45:00,168.92,168.97,168.9,168.92,561700.0,137.5081,137.5488,137.4918,137.5081,561700.0
2013-09-27 10:50:00,168.91,168.93,168.81,168.82,730500.0,137.4999,137.5162,137.4185,137.4267,730500.0
2013-09-27 10:55:00,168.81,168.93,168.81,168.91,765100.0,137.4185,137.5162,137.4185,137.4999,765100.0
2013-09-27 11:00:00,168.91,168.96,168.82,168.82,1383500.0,137.4999,137.5406,137.4267,137.4267,1383500.0
2013-09-27 11:05:00,168.82,168.84,168.68,168.75,1379800.0,137.4267,137.4429,137.3127,137.3697,1379800.0
2013-09-27 11:10:00,168.75,168.84,168.68,168.77,802100.0,137.3697,137.4429,137.3127,137.386,802100.0
2013-09-27 11:15:00,168.75,168.8,168.64,168.68,838300.0,137.3697,137.4104,137.2801,137.3127,838300.0
2013-09-27 11:20:00,168.68,168.79,168.64,168.76,997400.0,137.3127,137.4022,137.2801,137.3778,997400.0
2013-09-27 11:25:00,168.76,168.9,168.74,168.85,1261300.0,137.3778,137.4918,137.3615,137.4511,1261300.0
2013-09-27 11:30:00,168.85,168.91,168.8,168.91,1226300.0,137.4511,137.4999,137.4104,137.4999,1226300.0
2013-09-27 11:35:00,168.9,169.14,168.88,169.02,1655700.0,137.4918,137.6872,137.4755,137.5895,1655700.0
2013-09-27 11:40:00,169.02,169.08,168.98,168.99,885000.0,137.5895,137.6383,137.5569,137.5651,885000.0
2013-09-27 11:45:00,168.99,169.0,168.93,168.95,772000.0,137.5651,137.5732,137.5162,137.5325,772000.0
2013-09-27 11:50:00,168.95,168.99,168.92,168.92,546000.0,137.5325,137.5651,137.5081,137.5081,546000.0
2013-09-27 11:55:00,168.92,169.02,168.91,168.95,542700.0,137.5081,137.5895,137.4999,137.5325,542700.0
2013-09-27 12:00:00,168.96,169.05,168.93,169.03,346800.0,137.5406,137.6139,137.5162,137.5976,346800.0
2013-09-27 12:05:00,169.03,169.03,168.91,168.93,632000.0,137.5976,137.5976,137.4999,137.5162,632000.0
2013-09-27 12:10:00,168.92,168.93,168.85,168.92,553100.0,137.5081,137.5162,137.4511,137.5081,553100.0
2013-09-27 12:15:00,168.92,169.05,168.89,169.05,412300.0,137.5081,137.6139,137.4837,137.6139,412300.0
2013-09-27 12:20:00,169.05,169.08,169.02,169.05,419400.0,137.6139,137.6383,137.5895,137.6139,419400.0
2013-09-27 12:25:00,169.05,169.05,168.99,169.02,737400.0,137.6139,137.6139,137.5651,137.5895,737400.0
2013-09-27 12:30:00,169.02,169.13,169.0,169.13,506800.0,137.5895,137.679,137.5732,137.679,506800.0
2013-09-27 12:35:00,169.13,169.13,168.97,169.0,730900.0,137.679,137.679,137.5488,137.5732,730900.0
2013-09-27 12:40:00,169.01,169.05,168.98,169.0,368200.0,137.5813,137.6139,137.5569,137.5732,368200.0
2013-09-27 12:45:00,168.99,169.0,168.92,168.94,552400.0,137.5651,137.5732,137.5081,137.5244,552400.0
2013-09-27 12:50:00,168.95,169.02,168.94,169.01,216500.0,137.5325,137.5895,137.5244,137.5813,216500.0
2013-09-27 12:55:00,169.01,169.03,168.99,169.03,296700.0,137.5813,137.5976,137.5651,137.5976,296700.0
2013-09-27 13:00:00,169.03,169.08,169.01,169.03,228100.0,137.5976,137.6383,137.5813,137.5976,228100.0
2013-09-27 13:05:00,169.03,169.06,169.01,169.06,215100.0,137.5976,137.622,137.5813,137.622,215100.0
2013-09-27 13:10:00,169.06,169.11,169.03,169.1,274000.0,137.622,137.6627,137.5976,137.6546,274000.0
2013-09-27 13:15:00,169.11,169.13,169.04,169.05,567900.0,137.6627,137.679,137.6058,137.6139,567900.0
2013-09-27 13:20:00,169.05,169.06,168.95,168.99,439000.0,137.6139,137.622,137.5325,137.5651,439000.0
2013-09-27 13:25:00,168.99,168.99,168.91,168.93,598600.0,137.5651,137.5651,137.4999,137.5162,598600.0
2013-09-27 13:30:00,168.93,168.98,168.88,168.95,514600.0,137.5162,137.5569,137.4755,137.5325,514600.0
2013-09-27 13:35:00,168.95,168.98,168.92,168.94,217000.0,137.5325,137.5569,137.5081,137.5244,217000.0
2013-09-27 13:40:00,168.94,169.0,168.94,168.99,261800.0,137.5244,137.5732,137.5244,137.5651,261800.0
2013-09-27 13:45:00,169.0,169.01,168.96,168.98,262300.0,137.5732,137.5813,137.5406,137.5569,262300.0
2013-09-27 13:50:00,168.98,169.02,168.97,168.97,404700.0,137.5569,137.5895,137.5488,137.5488,404700.0
2013-09-27 13:55:00,168.97,168.98,168.9,168.92,367100.0,137.5488,137.5569,137.4918,137.5081,367100.0
2013-09-27 14:00:00,168.92,168.95,168.88,168.91,339100.0,137.5081,137.5325,137.4755,137.4999,339100.0
2013-09-27 14:05:00,168.92,168.96,168.74,168.75,1067100.0,137.5081,137.5406,137.3615,137.3697,1067100.0
2013-09-27 14:10:00,168.74,168.78,168.74,168.76,601000.0,137.3615,137.3941,137.3615,137.3778,601000.0
2013-09-27 14:15:00,168.76,168.78,168.68,168.7,1227300.0,137.3778,137.3941,137.3127,137.329,1227300.0
2013-09-27 14:20:00,168.7,168.79,168.69,168.77,497100.0,137.329,137.4022,137.3208,137.386,497100.0
2013-09-27 14:25:00,168.77,168.84,168.77,168.82,709000.0,137.386,137.4429,137.386,137.4267,709000.0
2013-09-27 14:30:00,168.83,168.83,168.75,168.76,548000.0,137.4348,137.4348,137.3697,137.3778,548000.0
2013-09-27 14:35:00,168.77,168.8,168.69,168.78,787500.0,137.386,137.4104,137.3208,137.3941,787500.0
2013-09-27 14:40:00,168.78,168.82,168.76,168.79,282800.0,137.3941,137.4267,137.3778,137.4022,282800.0
2013-09-27 14:45:00,168.78,168.88,168.78,168.83,634000.0,137.3941,137.4755,137.3941,137.4348,634000.0
2013-09-27 14:50:00,168.84,168.89,168.83,168.88,670700.0,137.4429,137.4837,137.4348,137.4755,670700.0
2013-09-27 14:55:00,168.89,168.9,168.78,168.78,858900.0,137.4837,137.4918,137.3941,137.3941,858900.0
2013-09-27 15:00:00,168.78,168.83,168.72,168.73,565000.0,137.3941,137.4348,137.3453,137.3534,565000.0
2013-09-27 15:05:00,168.73,168.77,168.68,168.73,675300.0,137.3534,137.386,137.3127,137.3534,675300.0
2013-09-27 15:10:00,168.75,168.8,168.72,168.74,492600.0,137.3697,137.4104,137.3453,137.3615,492600.0
2013-09-27 15:15:00,168.74,168.75,168.64,168.71,989700.0,137.3615,137.3697,137.2801,137.3371,989700.0
2013-09-27 15:20:00,168.7,168.74,168.68,168.72,718000.0,137.329,137.3615,137.3127,137.3453,718000.0
2013-09-27 15:25:00,168.72,168.85,168.71,168.83,1946200.0,137.3453,137.4511,137.3371,137.4348,1946200.0
2013-09-27 15:30:00,168.84,168.88,168.81,168.87,1338400.0,137.4429,137.4755,137.4185,137.4674,1338400.0
2013-09-27 15:35:00,168.86,169.03,168.84,168.98,1643500.0,137.4592,137.5976,137.4429,137.5569,1643500.0
2013-09-27 15:40:00,168.97,169.03,168.9,168.94,1532600.0,137.5488,137.5976,137.4918,137.5244,1532600.0
2013-09-27 15:45:00,168.93,168.98,168.79,168.8,1863600.0,137.5162,137.5569,137.4022,137.4104,1863600.0
2013-09-27 15:50:00,168.8,169.08,168.79,168.99,2340100.0,137.4104,137.6383,137.4022,137.5651,2340100.0
2013-09-27 15:55:00,168.99,169.11,168.89,168.94,5239800.0,137.5651,137.6627,137.4837,137.5244,5239800.0
2013-09-30 09:30:00,167.48,167.62,167.15,167.55,7030000.0,136.3359,136.4498,136.0672,136.3928,7030000.0
2013-09-30 09:35:00,167.56,167.63,167.46,167.62,2698000.0,136.401,136.458,136.3196,136.4498,2698000.0
2013-09-30 09:40:00,167.62,167.84,167.61,167.72,3423500.0,136.4498,136.6289,136.4417,136.5312,3423500.0
2013-09-30 09:45:00,167.72,167.74,167.51,167.58,2469800.0,136.5312,136.5475,136.3603,136.4173,2469800.0
2013-09-30 09:50:00,167.57,167.63,167.44,167.57,2567600.0,136.4091,136.458,136.3033,136.4091,2567600.0
2013-09-30 09:55:00,167.57,167.69,167.5,167.6,1607700.0,136.4091,136.5068,136.3521,136.4335,1607700.0
2013-09-30 10:00:00,167.61,167.76,167.6,167.71,1747200.0,136.4417,136.5638,136.4335,136.5231,1747200.0
2013-09-30 10:05:00,167.7,167.85,167.68,167.76,1851900.0,136.5149,136.637,136.4987,136.5638,1851900.0
2013-09-30 10:10:00,167.76,167.81,167.65,167.71,1344100.0,136.5638,136.6045,136.4742,136.5231,1344100.0
2013-09-30 10:15:00,167.72,167.96,167.69,167.96,1652000.0,136.5312,136.7266,136.5068,136.7266,1652000.0
2013-09-30 10:20:00,167.96,168.02,167.87,167.91,1521600.0,136.7266,136.7754,136.6533,136.6859,1521600.0
2013-09-30 10:25:00,167.91,168.13,167.9,168.0,1486900.0,136.6859,136.865,136.6777,136.7592,1486900.0
2013-09-30 10:30:00,168.01,168.1,167.93,167.98,1151900.0,136.7673,136.8406,136.7022,136.7429,1151900.0
2013-09-30 10:35:00,167.98,168.17,167.98,168.1,1594200.0,136.7429,136.8975,136.7429,136.8406,1594200.0
2013-09-30 10:40:00,168.11,168.26,168.08,168.25,1216100.0,136.8487,136.9708,136.8243,136.9627,1216100.0
2013-09-30 10:45:00,168.25,168.29,168.12,168.13,1360200.0,136.9627,136.9952,136.8568,136.865,1360200.0
2013-09-30 10:50:00,168.13,168.19,168.1,168.12,840200.0,136.865,136.9138,136.8406,136.8568,840200.0
2013-09-30 10:55:00,168.12,168.22,168.08,168.16,900800.0,136.8568,136.9382,136.8243,136.8894,900800.0
2013-09-30 11:00:00,168.17,168.25,168.12,168.12,643200.0,136.8975,136.9627,136.8568,136.8568,643200.0
2013-09-30 11:05:00,168.12,168.21,168.06,168.07,673900.0,136.8568,136.9301,136.808,136.8161,673900.0
2013-09-30 11:10:00,168.08,168.09,167.89,167.9,1007100.0,136.8243,136.8324,136.6696,136.6777,1007100.0
2013-09-30 11:15:00,167.91,167.95,167.89,167.91,988400.0,136.6859,136.7185,136.6696,136.6859,988400.0
2013-09-30 11:20:00,167.91,168.0,167.91,167.98,1279700.0,136.6859,136.7592,136.6859,136.7429,1279700.0
2013-09-30 11:25:00,167.99,168.12,167.97,168.04,1069400.0,136.751,136.8568,136.7347,136.7917,1069400.0
2013-09-30 11:30:00,168.04,168.19,168.04,168.07,1241900.0,136.7917,136.9138,136.7917,136.8161,1241900.0
2013-09-30 11:35:00,168.08,168.16,168.04,168.14,754600.0,136.8243,136.8894,136.7917,136.8731,754600.0
2013-09-30 11:40:00,168.14,168.18,168.08,168.15,896500.0,136.8731,136.9057,136.8243,136.8813,896500.0
2013-09-30 11:45:00,168.16,168.25,168.08,168.08,899100.0,136.8894,136.9627,136.8243,136.8243,899100.0
2013-09-30 11:50:00,168.08,168.13,168.06,168.12,820700.0,136.8243,136.865,136.808,136.8568,820700.0
2013-09-30 11:55:00,168.11,168.29,168.09,168.27,1121200.0,136.8487,136.9952,136.8324,136.9789,1121200.0
2013-09-30 12:00:00,168.27,168.29,168.12,168.15,640100.0,136.9789,136.9952,136.8568,136.8813,640100.0
2013-09-30 12:05:00,168.15,168.23,168.06,168.1,1000900.0,136.8813,136.9464,136.808,136.8406,1000900.0
2013-09-30 12:10:00,168.09,168.09,168.02,168.06,826200.0,136.8324,136.8324,136.7754,136.808,826200.0
2013-09-30 12:15:00,168.06,168.11,167.93,167.99,1169800.0,136.808,136.8487,136.7022,136.751,1169800.0
2013-09-30 12:20:00,167.99,168.01,167.93,167.93,585400.0,136.751,136.7673,136.7022,136.7022,585400.0
2013-09-30 12:25:00,167.93,168.01,167.92,168.0,575700.0,136.7022,136.7673,136.694,136.7592,575700.0
2013-09-30 12:30:00,167.99,168.03,167.97,167.99,389500.0,136.751,136.7836,136.7347,136.751,389500.0
2013-09-30 12:35:00,168.0,168.06,167.99,168.04,425900.0,136.7592,136.808,136.751,136.7917,425900.0
2013-09-30 12:40:00,168.04,168.2,168.01,168.15,616100.0,136.7917,136.922,136.7673,136.8813,616100.0
2013-09-30 12:45:00,168.15,168.21,168.12,168.16,629000.0,136.8813,136.9301,136.8568,136.8894,629000.0
2013-09-30 12:50:00,168.16,168.17,168.08,168.08,380700.0,136.8894,136.8975,136.8243,136.8243,380700.0
2013-09-30 12:55:00,168.08,168.11,168.06,168.07,358200.0,136.8243,136.8487,136.808,136.8161,358200.0
2013-09-30 13:00:00,168.07,168.25,168.07,168.17,905600.0,136.8161,136.9627,136.8161,136.8975,905600.0
2013-09-30 13:05:00,168.17,168.25,168.15,168.2,399400.0,136.8975,136.9627,136.8813,136.922,399400.0
2013-09-30 13:10:00,168.2,168.23,168.15,168.16,315000.0,136.922,136.9464,136.8813,136.8894,315000.0
2013-09-30 13:15:00,168.17,168.54,168.16,168.54,2806200.0,136.8975,137.1987,136.8894,137.1987,2806200.0
2013-09-30 13:20:00,168.54,168.54,168.33,168.35,1594500.0,137.1987,137.1987,137.0278,137.0441,1594500.0
2013-09-30 13:25:00,168.35,168.39,168.23,168.26,785100.0,137.0441,137.0766,136.9464,136.9708,785100.0
2013-09-30 13:30:00,168.27,168.45,168.26,168.41,711100.0,136.9789,137.1255,136.9708,137.0929,711100.0
2013-09-30 13:35:00,168.42,168.54,168.25,168.29,1557400.0,137.1011,137.1987,136.9627,136.9952,1557400.0
2013-09-30 13:40:00,168.29,168.43,168.26,168.31,790500.0,136.9952,137.1092,136.9708,137.0115,790500.0
2013-09-30 13:45:00,168.32,168.47,168.32,168.42,503700.0,137.0196,137.1418,137.0196,137.1011,503700.0
2013-09-30 13:50:00,168.42,168.46,168.26,168.26,649100.0,137.1011,137.1336,136.9708,136.9708,649100.0
2013-09-30 13:55:00,168.26,168.26,167.92,168.1,2810100.0,136.9708,136.9708,136.694,136.8406,2810100.0
2013-09-30 14:00:00,168.09,168.17,168.01,168.12,1219400.0,136.8324,136.8975,136.7673,136.8568,1219400.0
2013-09-30 14:05:00,168.11,168.24,168.02,168.24,1058800.0,136.8487,136.9545,136.7754,136.9545,1058800.0
2013-09-30 14:10:00,168.24,168.28,168.13,168.22,951300.0,136.9545,136.9871,136.865,136.9382,951300.0
2013-09-30 14:15:00,168.22,168.24,168.09,168.15,657900.0,136.9382,136.9545,136.8324,136.8813,657900.0
2013-09-30 14:20:00,168.15,168.17,168.05,168.09,860200.0,136.8813,136.8975,136.7999,136.8324,860200.0
2013-09-30 14:25:00,168.09,168.2,168.09,168.13,722300.0,136.8324,136.922,136.8324,136.865,722300.0
2013-09-30 14:30:00,168.13,168.38,168.12,168.35,1494900.0,136.865,137.0685,136.8568,137.0441,1494900.0
2013-09-30 14:35:00,168.34,168.37,168.26,168.31,860400.0,137.0359,137.0603,136.9708,137.0115,860400.0
2013-09-30 14:40:00,168.32,168.34,168.16,168.22,907200.0,137.0196,137.0359,136.8894,136.9382,907200.0
2013-09-30 14:45:00,168.21,168.36,168.21,168.34,632900.0,136.9301,137.0522,136.9301,137.0359,632900.0
2013-09-30 14:50:00,168.35,168.35,168.23,168.24,1124700.0,137.0441,137.0441,136.9464,136.9545,1124700.0
2013-09-30 14:55:00,168.23,168.25,168.12,168.14,1192500.0,136.9464,136.9627,136.8568,136.8731,1192500.0
2013-09-30 15:00:00,168.14,168.14,167.88,167.88,2554100.0,136.8731,136.8731,136.6615,136.6615,2554100.0
2013-09-30 15:05:00,167.89,168.04,167.89,168.0,1663300.0,136.6696,136.7917,136.6696,136.7592,1663300.0
2013-09-30 15:10:00,168.0,168.0,167.75,167.8,1914800.0,136.7592,136.7592,136.5556,136.5963,1914800.0
2013-09-30 15:15:00,167.8,167.84,167.66,167.8,2226400.0,136.5963,136.6289,136.4824,136.5963,2226400.0
2013-09-30 15:20:00,167.81,167.95,167.74,167.88,1126000.0,136.6045,136.7185,136.5475,136.6615,1126000.0
2013-09-30 15:25:00,167.87,167.9,167.8,167.86,1524500.0,136.6533,136.6777,136.5963,136.6452,1524500.0
2013-09-30 15:30:00,167.86,167.92,167.67,167.69,2493200.0,136.6452,136.694,136.4905,136.5068,2493200.0
2013-09-30 15:35:00,167.7,167.89,167.65,167.68,4019000.0,136.5149,136.6696,136.4742,136.4987,4019000.0
2013-09-30 15:40:00,167.69,167.75,167.59,167.69,3231900.0,136.5068,136.5556,136.4254,136.5068,3231900.0
2013-09-30 15:45:00,167.7,167.97,167.66,167.72,6080900.0,136.5149,136.7347,136.4824,136.5312,6080900.0
2013-09-30 15:50:00,167.71,167.85,167.63,167.77,3380800.0,136.5231,136.637,136.458,136.5719,3380800.0
2013-09-30 15:55:00,167.76,168.04,167.67,168.01,9199600.0,136.5638,136.7917,136.4905,136.7673,9199600.0
2013-10-01 09:30:00,168.14,168.59,168.0,168.46,4075000.0,136.8731,137.2394,136.7592,137.1336,4075000.0
2013-10-01 09:35:00,168.47,168.7,168.37,168.55,4979000.0,137.1418,137.329,137.0603,137.2069,4979000.0
2013-10-01 09:40:00,168.54,168.65,168.5,168.51,2215200.0,137.1987,137.2883,137.1662,137.1743,2215200.0
2013-10-01 09:45:00,168.51,168.57,168.43,168.52,1949200.0,137.1743,137.2232,137.1092,137.1825,1949200.0
2013-10-01 09:50:00,168.53,168.54,168.4,168.42,1590000.0,137.1906,137.1987,137.0848,137.1011,1590000.0
2013-10-01 09:55:00,168.42,168.46,168.2,168.28,1862100.0,137.1011,137.1336,136.922,136.9871,1862100.0
2013-10-01 10:00:00,168.28,168.56,168.23,168.55,2368400.0,136.9871,137.215,136.9464,137.2069,2368400.0
2013-10-01 10:05:00,168.55,168.62,168.47,168.57,1698200.0,137.2069,137.2639,137.1418,137.2232,1698200.0
2013-10-01 10:10:00,168.55,168.65,168.31,168.38,2369200.0,137.2069,137.2883,137.0115,137.0685,2369200.0
2013-10-01 10:15:00,168.39,168.58,168.35,168.57,1198800.0,137.0766,137.2313,137.0441,137.2232,1198800.0
2013-10-01 10:20:00,168.58,168.96,168.57,168.94,2798800.0,137.2313,137.5406,137.2232,137.5244,2798800.0
2013-10-01 10:25:00,168.93,168.95,168.79,168.81,1659000.0,137.5162,137.5325,137.4022,137.4185,1659000.0
2013-10-01 10:30:00,168.81,169.14,168.81,169.12,2337900.0,137.4185,137.6872,137.4185,137.6709,2337900.0
2013-10-01 10:35:00,169.11,169.14,169.0,169.08,1680000.0,137.6627,137.6872,137.5732,137.6383,1680000.0
2013-10-01 10:40:00,169.08,169.15,169.05,169.09,1177900.0,137.6383,137.6953,137.6139,137.6465,1177900.0
2013-10-01 10:45:00,169.09,169.12,169.02,169.03,1410400.0,137.6465,137.6709,137.5895,137.5976,1410400.0
2013-10-01 10:50:00,169.02,169.09,168.97,169.08,902800.0,137.5895,137.6465,137.5488,137.6383,902800.0
2013-10-01 10:55:00,169.08,169.28,169.06,169.16,2187200.0,137.6383,137.8011,137.622,137.7034,2187200.0
2013-10-01 11:00:00,169.17,169.22,169.09,169.1,1158600.0,137.7116,137.7523,137.6465,137.6546,1158600.0
2013-10-01 11:05:00,169.09,169.21,169.08,169.1,1182800.0,137.6465,137.7441,137.6383,137.6546,1182800.0
2013-10-01 11:10:00,169.09,169.18,169.08,169.1,1031700.0,137.6465,137.7197,137.6383,137.6546,1031700.0
2013-10-01 11:15:00,169.1,169.18,169.08,169.16,703700.0,137.6546,137.7197,137.6383,137.7034,703700.0
2013-10-01 11:20:00,169.17,169.21,169.13,169.2,727500.0,137.7116,137.7441,137.679,137.736,727500.0
2013-10-01 11:25:00,169.2,169.22,169.04,169.08,1000300.0,137.736,137.7523,137.6058,137.6383,1000300.0
2013-10-01 11:30:00,169.08,169.31,169.07,169.28,1999600.0,137.6383,137.8255,137.6302,137.8011,1999600.0
2013-10-01 11:35:00,169.29,169.3,169.22,169.27,860700.0,137.8093,137.8174,137.7523,137.793,860700.0
2013-10-01 11:40:00,169.26,169.4,169.26,169.34,1634200.0,137.7848,137.8988,137.7848,137.85,1634200.0
2013-10-01 11:45:00,169.34,169.37,169.28,169.3,878700.0,137.85,137.8744,137.8011,137.8174,878700.0
2013-10-01 11:50:00,169.3,169.35,169.3,169.32,540300.0,137.8174,137.8581,137.8174,137.8337,540300.0
2013-10-01 11:55:00,169.33,169.36,169.25,169.29,629000.0,137.8418,137.8663,137.7767,137.8093,629000.0
2013-10-01 12:00:00,169.28,169.34,169.25,169.28,435800.0,137.8011,137.85,137.7767,137.8011,435800.0
2013-10-01 12:05:00,169.27,169.29,169.25,169.27,461600.0,137.793,137.8093,137.7767,137.793,461600.0
2013-10-01 12:10:00,169.27,169.32,169.24,169.24,464800.0,137.793,137.8337,137.7686,137.7686,464800.0
2013-10-01 12:15:00,169.24,169.27,169.2,169.23,680500.0,137.7686,137.793,137.736,137.7604,680500.0
2013-10-01 12:20:00,169.22,169.26,169.22,169.25,288600.0,137.7523,137.7848,137.7523,137.7767,288600.0
2013-10-01 12:25:00,169.25,169.5,169.19,169.4,1234000.0,137.7767,137.9802,137.7279,137.8988,1234000.0
2013-10-01 12:30:00,169.4,169.41,169.31,169.34,552700.0,137.8988,137.907,137.8255,137.85,552700.0
2013-10-01 12:35:00,169.34,169.36,169.19,169.23,403700.0,137.85,137.8663,137.7279,137.7604,403700.0
2013-10-01 12:40:00,169.23,169.29,169.21,169.24,373800.0,137.7604,137.8093,137.7441,137.7686,373800.0
2013-10-01 12:45:00,169.25,169.32,169.23,169.27,455300.0,137.7767,137.8337,137.7604,137.793,455300.0
2013-10-01 12:50:00,169.28,169.31,169.21,169.22,352500.0,137.8011,137.8255,137.7441,137.7523,352500.0
2013-10-01 12:55:00,169.23,169.27,169.18,169.23,409000.0,137.7604,137.793,137.7197,137.7604,409000.0
2013-10-01 13:00:00,169.22,169.27,169.18,169.25,597200.0,137.7523,137.793,137.7197,137.7767,597200.0
2013-10-01 13:05:00,169.25,169.31,169.22,169.31,632700.0,137.7767,137.8255,137.7523,137.8255,632700.0
2013-10-01 13:10:00,169.31,169.32,169.23,169.25,591500.0,137.8255,137.8337,137.7604,137.7767,591500.0
2013-10-01 13:15:00,169.26,169.35,169.24,169.33,383300.0,137.7848,137.8581,137.7686,137.8418,383300.0
2013-10-01 13:20:00,169.33,169.35,169.23,169.26,393800.0,137.8418,137.8581,137.7604,137.7848,393800.0
2013-10-01 13:25:00,169.26,169.27,169.19,169.22,664500.0,137.7848,137.793,137.7279,137.7523,664500.0
2013-10-01 13:30:00,169.22,169.27,169.17,169.17,550500.0,137.7523,137.793,137.7116,137.7116,550500.0
2013-10-01 13:35:00,169.18,169.19,169.08,169.14,859300.0,137.7197,137.7279,137.6383,137.6872,859300.0
2013-10-01 13:40:00,169.14,169.17,169.12,169.16,414600.0,137.6872,137.7116,137.6709,137.7034,414600.0
2013-10-01 13:45:00,169.16,169.17,169.08,169.09,348700.0,137.7034,137.7116,137.6383,137.6465,348700.0
2013-10-01 13:50:00,169.08,169.21,169.08,169.13,574400.0,137.6383,137.7441,137.6383,137.679,574400.0
2013-10-01 13:55:00,169.13,169.22,169.12,169.17,436500.0,137.679,137.7523,137.6709,137.7116,436500.0
2013-10-01 14:00:00,169.18,169.18,169.02,169.04,700000.0,137.7197,137.7197,137.5895,137.6058,700000.0
2013-10-01 14:05:00,169.03,169.08,169.0,169.05,598600.0,137.5976,137.6383,137.5732,137.6139,598600.0
2013-10-01 14:10:00,169.05,169.07,169.03,169.04,612900.0,137.6139,137.6302,137.5976,137.6058,612900.0
2013-10-01 14:15:00,169.05,169.05,168.98,168.98,475600.0,137.6139,137.6139,137.5569,137.5569,475600.0
2013-10-01 14:20:00,168.98,169.02,168.95,168.95,430400.0,137.5569,137.5895,137.5325,137.5325,430400.0
2013-10-01 14:25:00,168.96,168.96,168.77,168.81,1894300.0,137.5406,137.5406,137.386,137.4185,1894300.0
2013-10-01 14:30:00,168.81,168.88,168.78,168.86,882900.0,137.4185,137.4755,137.3941,137.4592,882900.0
2013-10-01 14:35:00,168.87,168.92,168.77,168.9,994900.0,137.4674,137.5081,137.386,137.4918,994900.0
2013-10-01 14:40:00,168.9,168.93,168.87,168.88,620200.0,137.4918,137.5162,137.4674,137.4755,620200.0
2013-10-01 14:45:00,168.88,168.9,168.79,168.88,565200.0,137.4755,137.4918,137.4022,137.4755,565200.0
2013-10-01 14:50:00,168.89,169.0,168.86,168.95,810200.0,137.4837,137.5732,137.4592,137.5325,810200.0
2013-10-01 14:55:00,168.94,169.03,168.9,168.96,643100.0,137.5244,137.5976,137.4918,137.5406,643100.0
2013-10-01 15:00:00,168.96,168.96,168.83,168.89,840100.0,137.5406,137.5406,137.4348,137.4837,840100.0
2013-10-01 15:05:00,168.89,168.91,168.71,168.82,1194600.0,137.4837,137.4999,137.3371,137.4267,1194600.0
2013-10-01 15:10:00,168.82,168.91,168.79,168.81,1274500.0,137.4267,137.4999,137.4022,137.4185,1274500.0
2013-10-01 15:15:00,168.81,168.89,168.75,168.89,1323900.0,137.4185,137.4837,137.3697,137.4837,1323900.0
2013-10-01 15:20:00,168.89,168.89,168.7,168.78,1076200.0,137.4837,137.4837,137.329,137.3941,1076200.0
2013-10-01 15:25:00,168.78,168.86,168.78,168.82,923800.0,137.3941,137.4592,137.3941,137.4267,923800.0
2013-10-01 15:30:00,168.81,168.97,168.81,168.91,1754300.0,137.4185,137.5488,137.4185,137.4999,1754300.0
2013-10-01 15:35:00,168.91,169.03,168.9,168.95,1189900.0,137.4999,137.5976,137.4918,137.5325,1189900.0
2013-10-01 15:40:00,168.94,168.99,168.9,168.92,1173700.0,137.5244,137.5651,137.4918,137.5081,1173700.0
2013-10-01 15:45:00,168.91,169.0,168.8,168.96,2544900.0,137.4999,137.5732,137.4104,137.5406,2544900.0
2013-10-01 15:50:00,168.96,169.05,168.87,168.97,2433600.0,137.5406,137.6139,137.4674,137.5488,2433600.0
2013-10-01 15:55:00,168.97,169.38,168.91,169.33,6390400.0,137.5488,137.8825,137.4999,137.8418,6390400.0
2013-10-02 09:30:00,168.35,168.5,168.23,168.33,3524500.0,137.0441,137.1662,136.9464,137.0278,3524500.0
2013-10-02 09:35:00,168.33,168.58,168.3,168.32,2939900.0,137.0278,137.2313,137.0034,137.0196,2939900.0
2013-10-02 09:40:00,168.33,168.36,168.15,168.33,2011400.0,137.0278,137.0522,136.8813,137.0278,2011400.0
2013-10-02 09:45:00,168.34,168.39,168.2,168.31,1656500.0,137.0359,137.0766,136.922,137.0115,1656500.0
2013-10-02 09:50:00,168.31,168.48,168.16,168.45,1631900.0,137.0115,137.1499,136.8894,137.1255,1631900.0
2013-10-02 09:55:00,168.45,168.45,168.25,168.34,945000.0,137.1255,137.1255,136.9627,137.0359,945000.0
2013-10-02 10:00:00,168.33,168.39,168.25,168.33,1151100.0,137.0278,137.0766,136.9627,137.0278,1151100.0
2013-10-02 10:05:00,168.34,168.34,167.86,167.93,2991000.0,137.0359,137.0359,136.6452,136.7022,2991000.0
2013-10-02 10:10:00,167.93,168.02,167.83,168.02,2177000.0,136.7022,136.7754,136.6208,136.7754,2177000.0
2013-10-02 10:15:00,168.02,168.09,167.85,168.07,1440200.0,136.7754,136.8324,136.637,136.8161,1440200.0
2013-10-02 10:20:00,168.07,168.09,167.94,168.07,970700.0,136.8161,136.8324,136.7103,136.8161,970700.0
2013-10-02 10:25:00,168.07,168.08,167.99,168.06,545800.0,136.8161,136.8243,136.751,136.808,545800.0
2013-10-02 10:30:00,168.06,168.06,167.87,168.02,1160500.0,136.808,136.808,136.6533,136.7754,1160500.0
2013-10-02 10:35:00,168.02,168.17,167.94,168.14,1166600.0,136.7754,136.8975,136.7103,136.8731,1166600.0
2013-10-02 10:40:00,168.14,168.15,168.05,168.11,1130600.0,136.8731,136.8813,136.7999,136.8487,1130600.0
2013-10-02 10:45:00,168.11,168.15,168.06,168.09,671900.0,136.8487,136.8813,136.808,136.8324,671900.0
2013-10-02 10:50:00,168.09,168.17,168.07,168.17,490300.0,136.8324,136.8975,136.8161,136.8975,490300.0
2013-10-02 10:55:00,168.17,168.38,168.16,168.3,1455200.0,136.8975,137.0685,136.8894,137.0034,1455200.0
2013-10-02 11:00:00,168.3,168.32,168.25,168.27,530300.0,137.0034,137.0196,136.9627,136.9789,530300.0
2013-10-02 11:05:00,168.27,168.35,168.26,168.33,472200.0,136.9789,137.0441,136.9708,137.0278,472200.0
2013-10-02 11:10:00,168.33,168.45,168.28,168.41,863200.0,137.0278,137.1255,136.9871,137.0929,863200.0
2013-10-02 11:15:00,168.4,168.67,168.4,168.6,1864400.0,137.0848,137.3046,137.0848,137.2476,1864400.0
2013-10-02 11:20:00,168.6,168.61,168.5,168.55,1100600.0,137.2476,137.2557,137.1662,137.2069,1100600.0
2013-10-02 11:25:00,168.54,168.61,168.5,168.56,759600.0,137.1987,137.2557,137.1662,137.215,759600.0
2013-10-02 11:30:00,168.57,168.72,168.57,168.62,1783300.0,137.2232,137.3453,137.2232,137.2639,1783300.0
2013-10-02 11:35:00,168.61,168.65,168.53,168.54,1856000.0,137.2557,137.2883,137.1906,137.1987,1856000.0
2013-10-02 11:40:00,168.55,168.56,168.46,168.46,849800.0,137.2069,137.215,137.1336,137.1336,849800.0
2013-10-02 11:45:00,168.47,168.67,168.46,168.63,1095700.0,137.1418,137.3046,137.1336,137.272,1095700.0
2013-10-02 11:50:00,168.63,168.75,168.61,168.72,779200.0,137.272,137.3697,137.2557,137.3453,779200.0
2013-10-02 11:55:00,168.72,168.74,168.64,168.65,711100.0,137.3453,137.3615,137.2801,137.2883,711100.0
2013-10-02 12:00:00,168.65,168.84,168.65,168.78,725700.0,137.2883,137.4429,137.2883,137.3941,725700.0
2013-10-02 12:05:00,168.78,168.88,168.76,168.83,688600.0,137.3941,137.4755,137.3778,137.4348,688600.0
2013-10-02 12:10:00,168.82,168.88,168.77,168.82,709600.0,137.4267,137.4755,137.386,137.4267,709600.0
2013-10-02 12:15:00,168.81,168.93,168.81,168.82,568300.0,137.4185,137.5162,137.4185,137.4267,568300.0
2013-10-02 12:20:00,168.83,168.9,168.73,168.77,565100.0,137.4348,137.4918,137.3534,137.386,565100.0
2013-10-02 12:25:00,168.77,168.78,168.68,168.72,477700.0,137.386,137.3941,137.3127,137.3453,477700.0
2013-10-02 12:30:00,168.72,168.83,168.72,168.81,389500.0,137.3453,137.4348,137.3453,137.4185,389500.0
2013-10-02 12:35:00,168.82,168.89,168.81,168.87,287500.0,137.4267,137.4837,137.4185,137.4674,287500.0
2013-10-02 12:40:00,168.87,169.05,168.83,169.02,1168300.0,137.4674,137.6139,137.4348,137.5895,1168300.0
2013-10-02 12:45:00,169.02,169.02,168.87,168.92,713500.0,137.5895,137.5895,137.4674,137.5081,713500.0
2013-10-02 12:50:00,168.92,168.94,168.88,168.89,589900.0,137.5081,137.5244,137.4755,137.4837,589900.0
2013-10-02 12:55:00,168.89,168.92,168.86,168.9,399000.0,137.4837,137.5081,137.4592,137.4918,399000.0
2013-10-02 13:00:00,168.89,168.98,168.89,168.93,366400.0,137.4837,137.5569,137.4837,137.5162,366400.0
2013-10-02 13:05:00,168.94,169.0,168.93,168.98,430600.0,137.5244,137.5732,137.5162,137.5569,430600.0
2013-10-02 13:10:00,168.97,168.99,168.87,168.87,561800.0,137.5488,137.5651,137.4674,137.4674,561800.0
2013-10-02 13:15:00,168.87,168.92,168.86,168.89,538700.0,137.4674,137.5081,137.4592,137.4837,538700.0
2013-10-02 13:20:00,168.89,169.04,168.85,169.01,681300.0,137.4837,137.6058,137.4511,137.5813,681300.0
2013-10-02 13:25:00,169.01,169.18,169.01,169.16,1304200.0,137.5813,137.7197,137.5813,137.7034,1304200.0
2013-10-02 13:30:00,169.14,169.16,169.06,169.08,531900.0,137.6872,137.7034,137.622,137.6383,531900.0
2013-10-02 13:35:00,169.08,169.21,169.06,169.12,750100.0,137.6383,137.7441,137.622,137.6709,750100.0
2013-10-02 13:40:00,169.12,169.13,169.03,169.03,663000.0,137.6709,137.679,137.5976,137.5976,663000.0
2013-10-02 13:45:00,169.03,169.18,169.02,169.14,779200.0,137.5976,137.7197,137.5895,137.6872,779200.0
2013-10-02 13:50:00,169.14,169.16,169.1,169.15,412200.0,137.6872,137.7034,137.6546,137.6953,412200.0
2013-10-02 13:55:00,169.15,169.15,169.02,169.03,599500.0,137.6953,137.6953,137.5895,137.5976,599500.0
2013-10-02 14:00:00,169.03,169.03,168.91,168.96,995100.0,137.5976,137.5976,137.4999,137.5406,995100.0
2013-10-02 14:05:00,168.96,169.02,168.91,168.98,642900.0,137.5406,137.5895,137.4999,137.5569,642900.0
2013-10-02 14:10:00,168.98,169.0,168.84,168.86,1072600.0,137.5569,137.5732,137.4429,137.4592,1072600.0
2013-10-02 14:15:00,168.85,168.92,168.84,168.92,635100.0,137.4511,137.5081,137.4429,137.5081,635100.0
2013-10-02 14:20:00,168.92,168.95,168.89,168.94,382900.0,137.5081,137.5325,137.4837,137.5244,382900.0
2013-10-02 14:25:00,168.96,168.99,168.93,168.97,275700.0,137.5406,137.5651,137.5162,137.5488,275700.0
2013-10-02 14:30:00,168.97,169.02,168.93,168.99,487600.0,137.5488,137.5895,137.5162,137.5651,487600.0
2013-10-02 14:35:00,168.98,168.99,168.81,168.84,837700.0,137.5569,137.5651,137.4185,137.4429,837700.0
2013-10-02 14:40:00,168.84,168.84,168.75,168.76,782800.0,137.4429,137.4429,137.3697,137.3778,782800.0
2013-10-02 14:45:00,168.75,168.85,168.75,168.8,517100.0,137.3697,137.4511,137.3697,137.4104,517100.0
2013-10-02 14:50:00,168.79,168.88,168.77,168.79,894300.0,137.4022,137.4755,137.386,137.4022,894300.0
2013-10-02 14:55:00,168.78,168.82,168.68,168.79,777400.0,137.3941,137.4267,137.3127,137.4022,777400.0
2013-10-02 15:00:00,168.79,168.8,168.7,168.74,892000.0,137.4022,137.4104,137.329,137.3615,892000.0
2013-10-02 15:05:00,168.74,168.82,168.74,168.78,505800.0,137.3615,137.4267,137.3615,137.3941,505800.0
2013-10-02 15:10:00,168.78,168.9,168.78,168.84,560100.0,137.3941,137.4918,137.3941,137.4429,560100.0
2013-10-02 15:15:00,168.84,168.88,168.8,168.87,392200.0,137.4429,137.4755,137.4104,137.4674,392200.0
2013-10-02 15:20:00,168.87,168.87,168.71,168.75,551700.0,137.4674,137.4674,137.3371,137.3697,551700.0
2013-10-02 15:25:00,168.75,168.83,168.74,168.83,503300.0,137.3697,137.4348,137.3615,137.4348,503300.0
2013-10-02 15:30:00,168.82,169.06,168.82,169.02,1220800.0,137.4267,137.622,137.4267,137.5895,1220800.0
2013-10-02 15:35:00,169.02,169.03,168.89,168.93,863000.0,137.5895,137.5976,137.4837,137.5162,863000.0
2013-10-02 15:40:00,168.93,169.0,168.89,168.96,928100.0,137.5162,137.5732,137.4837,137.5406,928100.0
2013-10-02 15:45:00,168.95,168.96,168.73,168.79,1383100.0,137.5325,137.5406,137.3534,137.4022,1383100.0
2013-10-02 15:50:00,168.79,168.94,168.78,168.88,1621600.0,137.4022,137.5244,137.3941,137.4755,1621600.0
2013-10-02 15:55:00,168.89,169.21,168.87,169.15,6558800.0,137.4837,137.7441,137.4674,137.6953,6558800.0
2013-10-03 09:30:00,168.79,168.9,168.66,168.81,3006100.0,137.4022,137.4918,137.2964,137.4185,3006100.0
2013-10-03 09:35:00,168.81,168.94,168.58,168.59,2571200.0,137.4185,137.5244,137.2313,137.2394,2571200.0
2013-10-03 09:40:00,168.6,168.67,168.48,168.52,2125100.0,137.2476,137.3046,137.1499,137.1825,2125100.0
2013-10-03 09:45:00,168.52,168.62,168.36,168.4,1900100.0,137.1825,137.2639,137.0522,137.0848,1900100.0
2013-10-03 09:50:00,168.41,168.41,168.25,168.35,1919000.0,137.0929,137.0929,136.9627,137.0441,1919000.0
2013-10-03 09:55:00,168.37,168.39,168.29,168.35,1184000.0,137.0603,137.0766,136.9952,137.0441,1184000.0
2013-10-03 10:00:00,168.35,168.35,167.96,167.98,2932000.0,137.0441,137.0441,136.7266,136.7429,2932000.0
2013-10-03 10:05:00,167.98,168.05,167.87,168.02,2715400.0,136.7429,136.7999,136.6533,136.7754,2715400.0
2013-10-03 10:10:00,168.01,168.1,167.95,168.04,1512300.0,136.7673,136.8406,136.7185,136.7917,1512300.0
2013-10-03 10:15:00,168.04,168.15,168.01,168.04,1132500.0,136.7917,136.8813,136.7673,136.7917,1132500.0
2013-10-03 10:20:00,168.03,168.09,167.66,167.71,2609100.0,136.7836,136.8324,136.4824,136.5231,2609100.0
2013-10-03 10:25:00,167.71,167.87,167.66,167.86,1785200.0,136.5231,136.6533,136.4824,136.6452,1785200.0
2013-10-03 10:30:00,167.86,167.86,167.6,167.73,2605500.0,136.6452,136.6452,136.4335,136.5394,2605500.0
2013-10-03 10:35:00,167.73,167.86,167.73,167.78,1406700.0,136.5394,136.6452,136.5394,136.5801,1406700.0
2013-10-03 10:40:00,167.78,167.82,167.68,167.7,1538800.0,136.5801,136.6126,136.4987,136.5149,1538800.0
2013-10-03 10:45:00,167.7,167.72,167.53,167.67,3189700.0,136.5149,136.5312,136.3766,136.4905,3189700.0
2013-10-03 10:50:00,167.67,167.77,167.6,167.77,1549500.0,136.4905,136.5719,136.4335,136.5719,1549500.0
2013-10-03 10:55:00,167.77,167.9,167.74,167.77,1307900.0,136.5719,136.6777,136.5475,136.5719,1307900.0
2013-10-03 11:00:00,167.76,167.82,167.65,167.73,999800.0,136.5638,136.6126,136.4742,136.5394,999800.0
2013-10-03 11:05:00,167.73,167.93,167.7,167.87,1709300.0,136.5394,136.7022,136.5149,136.6533,1709300.0
2013-10-03 11:10:00,167.86,167.91,167.69,167.72,1000100.0,136.6452,136.6859,136.5068,136.5312,1000100.0
2013-10-03 11:15:00,167.71,167.77,167.59,167.66,1183200.0,136.5231,136.5719,136.4254,136.4824,1183200.0
2013-10-03 11:20:00,167.66,167.83,167.64,167.76,1302300.0,136.4824,136.6208,136.4661,136.5638,1302300.0
2013-10-03 11:25:00,167.76,167.76,167.5,167.51,1562500.0,136.5638,136.5638,136.3521,136.3603,1562500.0
2013-10-03 11:30:00,167.51,167.7,167.46,167.59,1558500.0,136.3603,136.5149,136.3196,136.4254,1558500.0
2013-10-03 11:35:00,167.59,167.63,167.36,167.51,1856500.0,136.4254,136.458,136.2382,136.3603,1856500.0
2013-10-03 11:40:00,167.51,167.51,167.21,167.27,2543800.0,136.3603,136.3603,136.1161,136.1649,2543800.0
2013-10-03 11:45:00,167.26,167.33,167.07,167.16,2704100.0,136.1568,136.2137,136.0021,136.0754,2704100.0
2013-10-03 11:50:00,167.16,167.28,167.14,167.23,2265000.0,136.0754,136.173,136.0591,136.1323,2265000.0
2013-10-03 11:55:00,167.22,167.24,166.89,166.99,3093800.0,136.1242,136.1405,135.8556,135.937,3093800.0
2013-10-03 12:00:00,166.99,167.01,166.84,166.88,1846900.0,135.937,135.9533,135.8149,135.8474,1846900.0
2013-10-03 12:05:00,166.89,167.1,166.87,167.1,2261900.0,135.8556,136.0265,135.8393,136.0265,2261900.0
2013-10-03 12:10:00,167.09,167.2,167.07,167.09,1870800.0,136.0184,136.1079,136.0021,136.0184,1870800.0
2013-10-03 12:15:00,167.09,167.17,167.04,167.09,1014800.0,136.0184,136.0835,135.9777,136.0184,1014800.0
2013-10-03 12:20:00,167.1,167.13,166.88,166.91,1179800.0,136.0265,136.0509,135.8474,135.8718,1179800.0
2013-10-03 12:25:00,166.92,167.18,166.9,167.18,1326600.0,135.88,136.0916,135.8637,136.0916,1326600.0
2013-10-03 12:30:00,167.18,167.31,167.17,167.25,2044900.0,136.0916,136.1975,136.0835,136.1486,2044900.0
2013-10-03 12:35:00,167.25,167.34,167.19,167.25,1299400.0,136.1486,136.2219,136.0998,136.1486,1299400.0
2013-10-03 12:40:00,167.26,167.26,167.07,167.16,1506900.0,136.1568,136.1568,136.0021,136.0754,1506900.0
2013-10-03 12:45:00,167.16,167.57,167.15,167.55,3773400.0,136.0754,136.4091,136.0672,136.3928,3773400.0
2013-10-03 12:50:00,167.54,167.62,167.37,167.49,3032700.0,136.3847,136.4498,136.2463,136.344,3032700.0
2013-10-03 12:55:00,167.47,167.64,167.46,167.59,1341000.0,136.3277,136.4661,136.3196,136.4254,1341000.0
2013-10-03 13:00:00,167.6,167.67,167.47,167.65,1190500.0,136.4335,136.4905,136.3277,136.4742,1190500.0
2013-10-03 13:05:00,167.64,167.78,167.58,167.72,1841400.0,136.4661,136.5801,136.4173,136.5312,1841400.0
2013-10-03 13:10:00,167.72,167.74,167.59,167.65,1292000.0,136.5312,136.5475,136.4254,136.4742,1292000.0
2013-10-03 13:15:00,167.66,167.68,167.52,167.65,1336200.0,136.4824,136.4987,136.3684,136.4742,1336200.0
2013-10-03 13:20:00,167.64,167.84,167.59,167.8,1745600.0,136.4661,136.6289,136.4254,136.5963,1745600.0
2013-10-03 13:25:00,167.8,168.09,167.77,168.09,3488200.0,136.5963,136.8324,136.5719,136.8324,3488200.0
2013-10-03 13:30:00,168.08,168.18,168.02,168.03,2615600.0,136.8243,136.9057,136.7754,136.7836,2615600.0
2013-10-03 13:35:00,168.03,168.15,167.92,167.96,1444600.0,136.7836,136.8813,136.694,136.7266,1444600.0
2013-10-03 13:40:00,167.95,168.19,167.95,168.11,1214100.0,136.7185,136.9138,136.7185,136.8487,1214100.0
2013-10-03 13:45:00,168.11,168.19,167.66,168.08,1266500.0,136.8487,136.9138,136.4824,136.8243,1266500.0
2013-10-03 13:50:00,168.08,168.11,167.86,167.87,1187800.0,136.8243,136.8487,136.6452,136.6533,1187800.0
2013-10-03 13:55:00,167.87,168.24,167.87,168.18,1451100.0,136.6533,136.9545,136.6533,136.9057,1451100.0
2013-10-03 14:00:00,168.18,168.18,168.05,168.08,904100.0,136.9057,136.9057,136.7999,136.8243,904100.0
2013-10-03 14:05:00,168.08,168.09,167.88,167.94,921300.0,136.8243,136.8324,136.6615,136.7103,921300.0
2013-10-03 14:10:00,167.94,168.07,167.9,168.04,769700.0,136.7103,136.8161,136.6777,136.7917,769700.0
2013-10-03 14:15:00,168.03,168.1,167.91,167.93,955800.0,136.7836,136.8406,136.6859,136.7022,955800.0
2013-10-03 14:20:00,167.93,167.94,167.35,167.4,5245100.0,136.7022,136.7103,136.23,136.2707,5245100.0
2013-10-03 14:25:00,167.4,168.02,167.36,167.94,4401400.0,136.2707,136.7754,136.2382,136.7103,4401400.0
2013-10-03 14:30:00,167.94,168.02,167.65,167.7,1983900.0,136.7103,136.7754,136.4742,136.5149,1983900.0
2013-10-03 14:35:00,167.71,167.9,167.68,167.87,1027200.0,136.5231,136.6777,136.4987,136.6533,1027200.0
2013-10-03 14:40:00,167.86,168.06,167.83,167.9,1287300.0,136.6452,136.808,136.6208,136.6777,1287300.0
2013-10-03 14:45:00,167.91,167.98,167.86,167.91,510200.0,136.6859,136.7429,136.6452,136.6859,510200.0
2013-10-03 14:50:00,167.9,168.12,167.89,168.0,1660600.0,136.6777,136.8568,136.6696,136.7592,1660600.0
2013-10-03 14:55:00,168.0,168.06,167.85,167.87,1373700.0,136.7592,136.808,136.637,136.6533,1373700.0
2013-10-03 15:00:00,167.88,167.96,167.75,167.95,1386800.0,136.6615,136.7266,136.5556,136.7185,1386800.0
2013-10-03 15:05:00,167.94,167.99,167.82,167.84,1045200.0,136.7103,136.751,136.6126,136.6289,1045200.0
2013-10-03 15:10:00,167.83,167.92,167.78,167.81,771000.0,136.6208,136.694,136.5801,136.6045,771000.0
2013-10-03 15:15:00,167.82,167.92,167.76,167.86,698900.0,136.6126,136.694,136.5638,136.6452,698900.0
2013-10-03 15:20:00,167.86,167.97,167.74,167.81,1425900.0,136.6452,136.7347,136.5475,136.6045,1425900.0
2013-10-03 15:25:00,167.82,168.04,167.78,168.02,1020100.0,136.6126,136.7917,136.5801,136.7754,1020100.0
2013-10-03 15:30:00,168.01,168.02,167.87,167.91,887100.0,136.7673,136.7754,136.6533,136.6859,887100.0
2013-10-03 15:35:00,167.91,168.04,167.85,168.0,941100.0,136.6859,136.7917,136.637,136.7592,941100.0
2013-10-03 15:40:00,168.0,168.05,167.88,168.04,1720100.0,136.7592,136.7999,136.6615,136.7917,1720100.0
2013-10-03 15:45:00,168.04,168.06,167.84,167.86,2357400.0,136.7917,136.808,136.6289,136.6452,2357400.0
2013-10-03 15:50:00,167.86,167.97,167.81,167.9,1949100.0,136.6452,136.7347,136.6045,136.6777,1949100.0
2013-10-03 15:55:00,167.9,167.91,167.56,167.67,7246500.0,136.6777,136.6859,136.401,136.4905,7246500.0
2013-10-04 09:30:00,167.75,167.83,167.53,167.61,2570000.0,136.5556,136.6208,136.3766,136.4417,2570000.0
2013-10-04 09:35:00,167.61,167.82,167.6,167.7,1770800.0,136.4417,136.6126,136.4335,136.5149,1770800.0
2013-10-04 09:40:00,167.7,167.75,167.57,167.67,1442000.0,136.5149,136.5556,136.4091,136.4905,1442000.0
2013-10-04 09:45:00,167.67,167.99,167.61,167.99,1380600.0,136.4905,136.751,136.4417,136.751,1380600.0
2013-10-04 09:50:00,167.99,168.22,167.98,168.22,2252100.0,136.751,136.9382,136.7429,136.9382,2252100.0
2013-10-04 09:55:00,168.22,168.27,168.14,168.15,1449400.0,136.9382,136.9789,136.8731,136.8813,1449400.0
2013-10-04 10:00:00,168.19,168.27,168.08,168.15,1234000.0,136.9138,136.9789,136.8243,136.8813,1234000.0
2013-10-04 10:05:00,168.16,168.3,168.13,168.22,1537600.0,136.8894,137.0034,136.865,136.9382,1537600.0
2013-10-04 10:10:00,168.23,168.42,168.21,168.38,1791100.0,136.9464,137.1011,136.9301,137.0685,1791100.0
2013-10-04 10:15:00,168.39,168.45,168.33,168.33,1279300.0,137.0766,137.1255,137.0278,137.0278,1279300.0
2013-10-04 10:20:00,168.34,168.38,168.24,168.28,1325300.0,137.0359,137.0685,136.9545,136.9871,1325300.0
2013-10-04 10:25:00,168.28,168.37,168.25,168.29,847400.0,136.9871,137.0603,136.9627,136.9952,847400.0
2013-10-04 10:30:00,168.29,168.47,168.29,168.46,1102900.0,136.9952,137.1418,136.9952,137.1336,1102900.0
2013-10-04 10:35:00,168.46,168.65,168.44,168.46,3000900.0,137.1336,137.2883,137.1173,137.1336,3000900.0
2013-10-04 10:40:00,168.47,168.54,168.4,168.4,1215500.0,137.1418,137.1987,137.0848,137.0848,1215500.0
2013-10-04 10:45:00,168.4,168.48,168.37,168.39,896400.0,137.0848,137.1499,137.0603,137.0766,896400.0
2013-10-04 10:50:00,168.38,168.42,168.27,168.27,1052200.0,137.0685,137.1011,136.9789,136.9789,1052200.0
2013-10-04 10:55:00,168.28,168.29,168.22,168.26,1000900.0,136.9871,136.9952,136.9382,136.9708,1000900.0
2013-10-04 11:00:00,168.27,168.29,168.17,168.23,1171400.0,136.9789,136.9952,136.8975,136.9464,1171400.0
2013-10-04 11:05:00,168.23,168.34,167.97,168.02,2710600.0,136.9464,137.0359,136.7347,136.7754,2710600.0
2013-10-04 11:10:00,168.01,168.18,167.98,168.11,1649000.0,136.7673,136.9057,136.7429,136.8487,1649000.0
2013-10-04 11:15:00,168.11,168.26,168.02,168.26,1183500.0,136.8487,136.9708,136.7754,136.9708,1183500.0
2013-10-04 11:20:00,168.25,168.25,168.14,168.22,514700.0,136.9627,136.9627,136.8731,136.9382,514700.0
2013-10-04 11:25:00,168.22,168.28,168.12,168.15,828600.0,136.9382,136.9871,136.8568,136.8813,828600.0
2013-10-04 11:30:00,168.14,168.27,168.14,168.21,709300.0,136.8731,136.9789,136.8731,136.9301,709300.0
2013-10-04 11:35:00,168.21,168.24,168.1,168.2,553300.0,136.9301,136.9545,136.8406,136.922,553300.0
2013-10-04 11:40:00,168.21,168.25,168.17,168.19,447700.0,136.9301,136.9627,136.8975,136.9138,447700.0
2013-10-04 11:45:00,168.19,168.38,168.16,168.37,807200.0,136.9138,137.0685,136.8894,137.0603,807200.0
2013-10-04 11:50:00,168.37,168.47,168.37,168.42,917500.0,137.0603,137.1418,137.0603,137.1011,917500.0
2013-10-04 11:55:00,168.41,168.45,168.38,168.4,535200.0,137.0929,137.1255,137.0685,137.0848,535200.0
2013-10-04 12:00:00,168.4,168.48,168.35,168.36,573600.0,137.0848,137.1499,137.0441,137.0522,573600.0
2013-10-04 12:05:00,168.35,168.42,168.35,168.4,546800.0,137.0441,137.1011,137.0441,137.0848,546800.0
2013-10-04 12:10:00,168.4,168.44,168.37,168.43,472900.0,137.0848,137.1173,137.0603,137.1092,472900.0
2013-10-04 12:15:00,168.44,168.61,168.44,168.59,1018100.0,137.1173,137.2557,137.1173,137.2394,1018100.0
2013-10-04 12:20:00,168.6,168.72,168.58,168.65,1125100.0,137.2476,137.3453,137.2313,137.2883,1125100.0
2013-10-04 12:25:00,168.64,168.83,168.64,168.82,1774900.0,137.2801,137.4348,137.2801,137.4267,1774900.0
2013-10-04 12:30:00,168.82,168.83,168.74,168.78,1597500.0,137.4267,137.4348,137.3615,137.3941,1597500.0
2013-10-04 12:35:00,168.77,168.82,168.75,168.77,629800.0,137.386,137.4267,137.3697,137.386,629800.0
2013-10-04 12:40:00,168.77,168.89,168.76,168.82,1110600.0,137.386,137.4837,137.3778,137.4267,1110600.0
2013-10-04 12:45:00,168.81,168.84,168.74,168.76,515500.0,137.4185,137.4429,137.3615,137.3778,515500.0
2013-10-04 12:50:00,168.76,168.77,168.69,168.71,846600.0,137.3778,137.386,137.3208,137.3371,846600.0
2013-10-04 12:55:00,168.71,168.78,168.71,168.75,427300.0,137.3371,137.3941,137.3371,137.3697,427300.0
2013-10-04 13:00:00,168.75,168.82,168.7,168.72,823600.0,137.3697,137.4267,137.329,137.3453,823600.0
2013-10-04 13:05:00,168.72,168.8,168.72,168.79,459000.0,137.3453,137.4104,137.3453,137.4022,459000.0
2013-10-04 13:10:00,168.78,168.79,168.71,168.74,337000.0,137.3941,137.4022,137.3371,137.3615,337000.0
2013-10-04 13:15:00,168.74,168.75,168.66,168.72,464900.0,137.3615,137.3697,137.2964,137.3453,464900.0
2013-10-04 13:20:00,168.72,168.72,168.66,168.67,312600.0,137.3453,137.3453,137.2964,137.3046,312600.0
2013-10-04 13:25:00,168.67,168.69,168.64,168.69,479900.0,137.3046,137.3208,137.2801,137.3208,479900.0
2013-10-04 13:30:00,168.69,168.78,168.68,168.75,429700.0,137.3208,137.3941,137.3127,137.3697,429700.0
2013-10-04 13:35:00,168.75,168.83,168.75,168.8,410300.0,137.3697,137.4348,137.3697,137.4104,410300.0
2013-10-04 13:40:00,168.8,168.8,168.74,168.75,505800.0,137.4104,137.4104,137.3615,137.3697,505800.0
2013-10-04 13:45:00,168.75,168.76,168.62,168.65,581600.0,137.3697,137.3778,137.2639,137.2883,581600.0
2013-10-04 13:50:00,168.64,168.7,168.64,168.68,348600.0,137.2801,137.329,137.2801,137.3127,348600.0
2013-10-04 13:55:00,168.67,168.67,168.62,168.64,598100.0,137.3046,137.3046,137.2639,137.2801,598100.0
2013-10-04 14:00:00,168.64,168.74,168.64,168.7,570600.0,137.2801,137.3615,137.2801,137.329,570600.0
2013-10-04 14:05:00,168.7,168.72,168.66,168.71,217300.0,137.329,137.3453,137.2964,137.3371,217300.0
2013-10-04 14:10:00,168.71,168.85,168.71,168.8,862700.0,137.3371,137.4511,137.3371,137.4104,862700.0
2013-10-04 14:15:00,168.8,168.84,168.78,168.81,330600.0,137.4104,137.4429,137.3941,137.4185,330600.0
2013-10-04 14:20:00,168.81,168.81,168.69,168.75,695100.0,137.4185,137.4185,137.3208,137.3697,695100.0
2013-10-04 14:25:00,168.74,168.83,168.73,168.83,811100.0,137.3615,137.4348,137.3534,137.4348,811100.0
2013-10-04 14:30:00,168.83,168.9,168.77,168.8,599200.0,137.4348,137.4918,137.386,137.4104,599200.0
2013-10-04 14:35:00,168.79,168.86,168.78,168.85,335300.0,137.4022,137.4592,137.3941,137.4511,335300.0
2013-10-04 14:40:00,168.85,168.86,168.76,168.78,540700.0,137.4511,137.4592,137.3778,137.3941,540700.0
2013-10-04 14:45:00,168.78,168.95,168.77,168.93,562200.0,137.3941,137.5325,137.386,137.5162,562200.0
2013-10-04 14:50:00,168.92,169.05,168.91,169.0,1318400.0,137.5081,137.6139,137.4999,137.5732,1318400.0
2013-10-04 14:55:00,169.01,169.01,168.95,168.97,792900.0,137.5813,137.5813,137.5325,137.5488,792900.0
2013-10-04 15:00:00,168.96,169.02,168.93,168.97,635900.0,137.5406,137.5895,137.5162,137.5488,635900.0
2013-10-04 15:05:00,168.97,169.0,168.93,168.97,328700.0,137.5488,137.5732,137.5162,137.5488,328700.0
2013-10-04 15:10:00,168.98,169.06,168.97,169.05,1131800.0,137.5569,137.622,137.5488,137.6139,1131800.0
2013-10-04 15:15:00,169.05,169.05,168.89,168.91,1218900.0,137.6139,137.6139,137.4837,137.4999,1218900.0
2013-10-04 15:20:00,168.92,168.94,168.79,168.81,1100200.0,137.5081,137.5244,137.4022,137.4185,1100200.0
2013-10-04 15:25:00,168.81,168.86,168.8,168.84,636500.0,137.4185,137.4592,137.4104,137.4429,636500.0
2013-10-04 15:30:00,168.84,168.86,168.71,168.74,1503700.0,137.4429,137.4592,137.3371,137.3615,1503700.0
2013-10-04 15:35:00,168.74,168.81,168.72,168.76,929800.0,137.3615,137.4185,137.3453,137.3778,929800.0
2013-10-04 15:40:00,168.76,168.79,168.65,168.68,1273700.0,137.3778,137.4022,137.2883,137.3127,1273700.0
2013-10-04 15:45:00,168.68,168.88,168.66,168.88,2140700.0,137.3127,137.4755,137.2964,137.4755,2140700.0
2013-10-04 15:50:00,168.87,168.88,168.75,168.78,1628000.0,137.4674,137.4755,137.3697,137.3941,1628000.0
2013-10-04 15:55:00,168.78,168.94,168.7,168.86,4734500.0,137.3941,137.5244,137.329,137.4592,4734500.0
2013-10-07 09:30:00,167.41,167.53,167.25,167.49,3890100.0,136.2789,136.3766,136.1486,136.344,3890100.0
2013-10-07 09:35:00,167.49,167.58,167.37,167.45,1984200.0,136.344,136.4173,136.2463,136.3114,1984200.0
2013-10-07 09:40:00,167.44,167.67,167.36,167.67,2346000.0,136.3033,136.4905,136.2382,136.4905,2346000.0
2013-10-07 09:45:00,167.67,167.83,167.6,167.81,1937100.0,136.4905,136.6208,136.4335,136.6045,1937100.0
2013-10-07 09:50:00,167.82,167.88,167.72,167.75,1623900.0,136.6126,136.6615,136.5312,136.5556,1623900.0
2013-10-07 09:55:00,167.76,167.8,167.66,167.71,1309000.0,136.5638,136.5963,136.4824,136.5231,1309000.0
2013-10-07 10:00:00,167.72,167.75,167.61,167.69,1553700.0,136.5312,136.5556,136.4417,136.5068,1553700.0
2013-10-07 10:05:00,167.7,168.09,167.68,168.08,2094900.0,136.5149,136.8324,136.4987,136.8243,2094900.0
2013-10-07 10:10:00,168.08,168.2,168.02,168.13,1696100.0,136.8243,136.922,136.7754,136.865,1696100.0
2013-10-07 10:15:00,168.14,168.19,168.05,168.12,1245000.0,136.8731,136.9138,136.7999,136.8568,1245000.0
2013-10-07 10:20:00,168.13,168.35,168.12,168.24,2029000.0,136.865,137.0441,136.8568,136.9545,2029000.0
2013-10-07 10:25:00,168.24,168.3,168.2,168.23,784000.0,136.9545,137.0034,136.922,136.9464,784000.0
2013-10-07 10:30:00,168.23,168.38,168.18,168.2,1248400.0,136.9464,137.0685,136.9057,136.922,1248400.0
2013-10-07 10:35:00,168.21,168.24,168.11,168.15,704400.0,136.9301,136.9545,136.8487,136.8813,704400.0
2013-10-07 10:40:00,168.15,168.18,168.11,168.12,593800.0,136.8813,136.9057,136.8487,136.8568,593800.0
2013-10-07 10:45:00,168.12,168.23,168.1,168.17,788800.0,136.8568,136.9464,136.8406,136.8975,788800.0
2013-10-07 10:50:00,168.17,168.31,168.15,168.27,629200.0,136.8975,137.0115,136.8813,136.9789,629200.0
2013-10-07 10:55:00,168.28,168.3,168.16,168.19,625500.0,136.9871,137.0034,136.8894,136.9138,625500.0
2013-10-07 11:00:00,168.19,168.22,167.96,168.05,1723200.0,136.9138,136.9382,136.7266,136.7999,1723200.0
2013-10-07 11:05:00,168.05,168.07,167.98,168.04,1110100.0,136.7999,136.8161,136.7429,136.7917,1110100.0
2013-10-07 11:10:00,168.04,168.19,168.04,168.09,719700.0,136.7917,136.9138,136.7917,136.8324,719700.0
2013-10-07 11:15:00,168.1,168.1,167.94,167.94,742600.0,136.8406,136.8406,136.7103,136.7103,742600.0
2013-10-07 11:20:00,167.94,168.07,167.93,168.05,562000.0,136.7103,136.8161,136.7022,136.7999,562000.0
2013-10-07 11:25:00,168.05,168.09,168.01,168.01,545000.0,136.7999,136.8324,136.7673,136.7673,545000.0
2013-10-07 11:30:00,168.01,168.22,167.99,168.17,775200.0,136.7673,136.9382,136.751,136.8975,775200.0
2013-10-07 11:35:00,168.18,168.32,168.14,168.17,740700.0,136.9057,137.0196,136.8731,136.8975,740700.0
2013-10-07 11:40:00,168.17,168.19,168.13,168.18,366200.0,136.8975,136.9138,136.865,136.9057,366200.0
2013-10-07 11:45:00,168.18,168.33,168.17,168.28,600100.0,136.9057,137.0278,136.8975,136.9871,600100.0
2013-10-07 11:50:00,168.28,168.38,168.22,168.25,603400.0,136.9871,137.0685,136.9382,136.9627,603400.0
2013-10-07 11:55:00,168.23,168.29,168.22,168.22,251900.0,136.9464,136.9952,136.9382,136.9382,251900.0
2013-10-07 12:00:00,168.21,168.23,168.11,168.17,447400.0,136.9301,136.9464,136.8487,136.8975,447400.0
2013-10-07 12:05:00,168.18,168.24,168.14,168.16,333100.0,136.9057,136.9545,136.8731,136.8894,333100.0
2013-10-07 12:10:00,168.16,168.21,168.15,168.16,290400.0,136.8894,136.9301,136.8813,136.8894,290400.0
2013-10-07 12:15:00,168.16,168.2,168.15,168.19,242200.0,136.8894,136.922,136.8813,136.9138,242200.0
2013-10-07 12:20:00,168.19,168.2,168.07,168.12,457600.0,136.9138,136.922,136.8161,136.8568,457600.0
2013-10-07 12:25:00,168.11,168.12,167.96,167.99,567800.0,136.8487,136.8568,136.7266,136.751,567800.0
2013-10-07 12:30:00,167.99,167.99,167.8,167.95,986200.0,136.751,136.751,136.5963,136.7185,986200.0
2013-10-07 12:35:00,167.95,167.95,167.89,167.89,288200.0,136.7185,136.7185,136.6696,136.6696,288200.0
2013-10-07 12:40:00,167.89,168.02,167.84,167.99,587200.0,136.6696,136.7754,136.6289,136.751,587200.0
2013-10-07 12:45:00,167.99,168.03,167.95,167.95,344700.0,136.751,136.7836,136.7185,136.7185,344700.0
2013-10-07 12:50:00,167.96,168.05,167.95,168.02,411300.0,136.7266,136.7999,136.7185,136.7754,411300.0
2013-10-07 12:55:00,168.02,168.02,167.8,167.84,529600.0,136.7754,136.7754,136.5963,136.6289,529600.0
2013-10-07 13:00:00,167.83,168.02,167.83,167.92,733500.0,136.6208,136.7754,136.6208,136.694,733500.0
2013-10-07 13:05:00,167.92,167.95,167.84,167.95,488700.0,136.694,136.7185,136.6289,136.7185,488700.0
2013-10-07 13:10:00,167.94,168.15,167.92,168.05,1054000.0,136.7103,136.8813,136.694,136.7999,1054000.0
2013-10-07 13:15:00,168.05,168.17,168.04,168.1,473800.0,136.7999,136.8975,136.7917,136.8406,473800.0
2013-10-07 13:20:00,168.09,168.13,168.06,168.07,346800.0,136.8324,136.865,136.808,136.8161,346800.0
2013-10-07 13:25:00,168.07,168.1,167.99,168.04,408400.0,136.8161,136.8406,136.751,136.7917,408400.0
2013-10-07 13:30:00,168.04,168.15,168.04,168.09,442400.0,136.7917,136.8813,136.7917,136.8324,442400.0
2013-10-07 13:35:00,168.1,168.12,167.93,167.95,516600.0,136.8406,136.8568,136.7022,136.7185,516600.0
2013-10-07 13:40:00,167.97,168.03,167.94,168.02,330700.0,136.7347,136.7836,136.7103,136.7754,330700.0
2013-10-07 13:45:00,168.03,168.1,167.99,168.05,313000.0,136.7836,136.8406,136.751,136.7999,313000.0
2013-10-07 13:50:00,168.05,168.07,168.0,168.04,279500.0,136.7999,136.8161,136.7592,136.7917,279500.0
2013-10-07 13:55:00,168.04,168.31,168.03,168.3,953600.0,136.7917,137.0115,136.7836,137.0034,953600.0
2013-10-07 14:00:00,168.3,168.45,168.3,168.31,1142300.0,137.0034,137.1255,137.0034,137.0115,1142300.0
2013-10-07 14:05:00,168.31,168.34,168.11,168.13,875800.0,137.0115,137.0359,136.8487,136.865,875800.0
2013-10-07 14:10:00,168.14,168.25,168.13,168.15,899900.0,136.8731,136.9627,136.865,136.8813,899900.0
2013-10-07 14:15:00,168.16,168.24,168.08,168.22,641900.0,136.8894,136.9545,136.8243,136.9382,641900.0
2013-10-07 14:20:00,168.22,168.25,168.13,168.18,494700.0,136.9382,136.9627,136.865,136.9057,494700.0
2013-10-07 14:25:00,168.18,168.25,168.06,168.21,592000.0,136.9057,136.9627,136.808,136.9301,592000.0
2013-10-07 14:30:00,168.22,168.24,168.15,168.21,505700.0,136.9382,136.9545,136.8813,136.9301,505700.0
2013-10-07 14:35:00,168.21,168.31,168.2,168.21,493000.0,136.9301,137.0115,136.922,136.9301,493000.0
2013-10-07 14:40:00,168.22,168.24,168.05,168.06,1013600.0,136.9382,136.9545,136.7999,136.808,1013600.0
2013-10-07 14:45:00,168.06,168.22,168.05,168.19,382700.0,136.808,136.9382,136.7999,136.9138,382700.0
2013-10-07 14:50:00,168.19,168.21,168.12,168.2,546200.0,136.9138,136.9301,136.8568,136.922,546200.0
2013-10-07 14:55:00,168.21,168.3,168.2,168.24,434000.0,136.9301,137.0034,136.922,136.9545,434000.0
2013-10-07 15:00:00,168.24,168.29,168.18,168.25,561700.0,136.9545,136.9952,136.9057,136.9627,561700.0
2013-10-07 15:05:00,168.24,168.25,168.16,168.21,411100.0,136.9545,136.9627,136.8894,136.9301,411100.0
2013-10-07 15:10:00,168.21,168.25,168.17,168.18,383200.0,136.9301,136.9627,136.8975,136.9057,383200.0
2013-10-07 15:15:00,168.18,168.22,168.16,168.19,672700.0,136.9057,136.9382,136.8894,136.9138,672700.0
2013-10-07 15:20:00,168.19,168.22,167.94,167.97,1320100.0,136.9138,136.9382,136.7103,136.7347,1320100.0
2013-10-07 15:25:00,167.96,168.0,167.91,167.95,1193400.0,136.7266,136.7592,136.6859,136.7185,1193400.0
2013-10-07 15:30:00,167.94,167.98,167.92,167.93,972600.0,136.7103,136.7429,136.694,136.7022,972600.0
2013-10-07 15:35:00,167.93,167.94,167.8,167.81,1626500.0,136.7022,136.7103,136.5963,136.6045,1626500.0
2013-10-07 15:40:00,167.81,167.87,167.7,167.79,2132100.0,136.6045,136.6533,136.5149,136.5882,2132100.0
2013-10-07 15:45:00,167.8,167.8,167.6,167.7,1817200.0,136.5963,136.5963,136.4335,136.5149,1817200.0
2013-10-07 15:50:00,167.7,167.73,167.57,167.64,2903100.0,136.5149,136.5394,136.4091,136.4661,2903100.0
2013-10-07 15:55:00,167.64,167.7,167.41,167.45,6392800.0,136.4661,136.5149,136.2789,136.3114,6392800.0
2013-10-08 09:30:00,167.4,167.54,167.32,167.38,2792700.0,136.2707,136.3847,136.2056,136.2544,2792700.0
2013-10-08 09:35:00,167.38,167.38,167.06,167.13,2868000.0,136.2544,136.2544,135.994,136.0509,2868000.0
2013-10-08 09:40:00,167.12,167.49,167.05,167.48,3064200.0,136.0428,136.344,135.9858,136.3359,3064200.0
2013-10-08 09:45:00,167.47,167.53,167.37,167.38,1899800.0,136.3277,136.3766,136.2463,136.2544,1899800.0
2013-10-08 09:50:00,167.38,167.47,167.14,167.46,2003400.0,136.2544,136.3277,136.0591,136.3196,2003400.0
2013-10-08 09:55:00,167.46,167.62,167.4,167.54,2258300.0,136.3196,136.4498,136.2707,136.3847,2258300.0
2013-10-08 10:00:00,167.54,167.58,167.22,167.4,3241800.0,136.3847,136.4173,136.1242,136.2707,3241800.0
2013-10-08 10:05:00,167.4,167.49,167.18,167.25,1851800.0,136.2707,136.344,136.0916,136.1486,1851800.0
2013-10-08 10:10:00,167.25,167.45,167.16,167.34,1538100.0,136.1486,136.3114,136.0754,136.2219,1538100.0
2013-10-08 10:15:00,167.35,167.57,167.27,167.48,1132500.0,136.23,136.4091,136.1649,136.3359,1132500.0
2013-10-08 10:20:00,167.49,167.54,167.34,167.41,1061000.0,136.344,136.3847,136.2219,136.2789,1061000.0
2013-10-08 10:25:00,167.4,167.5,167.33,167.4,967300.0,136.2707,136.3521,136.2137,136.2707,967300.0
2013-10-08 10:30:00,167.41,167.43,167.24,167.3,1141100.0,136.2789,136.2951,136.1405,136.1893,1141100.0
2013-10-08 10:35:00,167.3,167.34,167.19,167.23,1847800.0,136.1893,136.2219,136.0998,136.1323,1847800.0
2013-10-08 10:40:00,167.22,167.3,167.14,167.3,1523100.0,136.1242,136.1893,136.0591,136.1893,1523100.0
2013-10-08 10:45:00,167.31,167.33,166.91,166.92,2990100.0,136.1975,136.2137,135.8718,135.88,2990100.0
2013-10-08 10:50:00,166.91,166.92,166.71,166.78,2730100.0,135.8718,135.88,135.709,135.766,2730100.0
2013-10-08 10:55:00,166.79,166.8,166.67,166.76,2274600.0,135.7742,135.7823,135.6765,135.7497,2274600.0
2013-10-08 11:00:00,166.76,166.76,166.46,166.48,2848900.0,135.7497,135.7497,135.5055,135.5218,2848900.0
2013-10-08 11:05:00,166.48,166.76,166.47,166.75,2426100.0,135.5218,135.7497,135.5137,135.7416,2426100.0
2013-10-08 11:10:00,166.76,166.83,166.73,166.83,1579300.0,135.7497,135.8067,135.7253,135.8067,1579300.0
2013-10-08 11:15:00,166.83,166.83,166.58,166.68,1672600.0,135.8067,135.8067,135.6032,135.6846,1672600.0
2013-10-08 11:20:00,166.68,166.79,166.63,166.75,1412700.0,135.6846,135.7742,135.6439,135.7416,1412700.0
2013-10-08 11:25:00,166.74,166.78,166.62,166.69,1151500.0,135.7335,135.766,135.6358,135.6928,1151500.0
2013-10-08 11:30:00,166.68,166.68,166.39,166.42,2765600.0,135.6846,135.6846,135.4485,135.473,2765600.0
2013-10-08 11:35:00,166.42,166.49,166.25,166.3,2215700.0,135.473,135.5299,135.3346,135.3753,2215700.0
2013-10-08 11:40:00,166.3,166.39,166.25,166.31,1977300.0,135.3753,135.4485,135.3346,135.3834,1977300.0
2013-10-08 11:45:00,166.3,166.34,166.06,166.13,2753200.0,135.3753,135.4078,135.1799,135.2369,2753200.0
2013-10-08 11:50:00,166.12,166.31,166.11,166.27,1998100.0,135.2288,135.3834,135.2206,135.3509,1998100.0
2013-10-08 11:55:00,166.27,166.35,166.25,166.35,1458300.0,135.3509,135.416,135.3346,135.416,1458300.0
2013-10-08 12:00:00,166.35,166.37,166.19,166.29,1240000.0,135.416,135.4323,135.2857,135.3671,1240000.0
2013-10-08 12:05:00,166.28,166.3,166.14,166.29,1145800.0,135.359,135.3753,135.245,135.3671,1145800.0
2013-10-08 12:10:00,166.29,166.29,166.13,166.23,1195100.0,135.3671,135.3671,135.2369,135.3183,1195100.0
2013-10-08 12:15:00,166.24,166.29,166.08,166.12,1191000.0,135.3264,135.3671,135.1962,135.2288,1191000.0
2013-10-08 12:20:00,166.12,166.16,166.03,166.03,1709400.0,135.2288,135.2613,135.1555,135.1555,1709400.0
2013-10-08 12:25:00,166.03,166.13,165.97,166.11,1882400.0,135.1555,135.2369,135.1066,135.2206,1882400.0
2013-10-08 12:30:00,166.1,166.11,165.89,165.9,1591200.0,135.2125,135.2206,135.0415,135.0497,1591200.0
2013-10-08 12:35:00,165.9,166.13,165.84,166.07,1203800.0,135.0497,135.2369,135.0008,135.1881,1203800.0
2013-10-08 12:40:00,166.07,166.28,166.02,166.25,1276800.0,135.1881,135.359,135.1473,135.3346,1276800.0
2013-10-08 12:45:00,166.25,166.35,166.23,166.28,1423300.0,135.3346,135.416,135.3183,135.359,1423300.0
2013-10-08 12:50:00,166.28,166.29,166.1,166.13,743700.0,135.359,135.3671,135.2125,135.2369,743700.0
2013-10-08 12:55:00,166.13,166.28,166.13,166.27,1127500.0,135.2369,135.359,135.2369,135.3509,1127500.0
2013-10-08 13:00:00,166.27,166.4,166.22,166.24,1439500.0,135.3509,135.4567,135.3102,135.3264,1439500.0
2013-10-08 13:05:00,166.24,166.26,166.11,166.11,863400.0,135.3264,135.3427,135.2206,135.2206,863400.0
2013-10-08 13:10:00,166.1,166.24,166.07,166.16,855300.0,135.2125,135.3264,135.1881,135.2613,855300.0
2013-10-08 13:15:00,166.15,166.16,165.97,166.01,1370500.0,135.2532,135.2613,135.1066,135.1392,1370500.0
2013-10-08 13:20:00,166.01,166.11,165.94,166.08,1008900.0,135.1392,135.2206,135.0822,135.1962,1008900.0
2013-10-08 13:25:00,166.09,166.24,166.04,166.22,1296100.0,135.2043,135.3264,135.1636,135.3102,1296100.0
2013-10-08 13:30:00,166.23,166.33,166.15,166.18,1031900.0,135.3183,135.3997,135.2532,135.2776,1031900.0
2013-10-08 13:35:00,166.18,166.2,166.09,166.14,537500.0,135.2776,135.2939,135.2043,135.245,537500.0
2013-10-08 13:40:00,166.13,166.14,165.98,166.05,1060900.0,135.2369,135.245,135.1148,135.1718,1060900.0
2013-10-08 13:45:00,166.05,166.09,165.87,165.93,1396500.0,135.1718,135.2043,135.0252,135.0741,1396500.0
2013-10-08 13:50:00,165.93,166.04,165.92,165.99,937000.0,135.0741,135.1636,135.0659,135.1229,937000.0
2013-10-08 13:55:00,166.0,166.14,165.88,165.92,1021800.0,135.1311,135.245,135.0334,135.0659,1021800.0
2013-10-08 14:00:00,165.93,165.97,165.77,165.84,1740200.0,135.0741,135.1066,134.9438,135.0008,1740200.0
2013-10-08 14:05:00,165.84,165.87,165.69,165.73,1388800.0,135.0008,135.0252,134.8787,134.9113,1388800.0
2013-10-08 14:10:00,165.73,165.93,165.73,165.82,1174700.0,134.9113,135.0741,134.9113,134.9845,1174700.0
2013-10-08 14:15:00,165.82,165.88,165.63,165.73,2221400.0,134.9845,135.0334,134.8299,134.9113,2221400.0
2013-10-08 14:20:00,165.72,166.04,165.6,165.97,2801800.0,134.9031,135.1636,134.8055,135.1066,2801800.0
2013-10-08 14:25:00,165.96,166.08,165.9,166.03,2548400.0,135.0985,135.1962,135.0497,135.1555,2548400.0
2013-10-08 14:30:00,166.03,166.12,165.85,165.91,1570200.0,135.1555,135.2288,135.009,135.0578,1570200.0
2013-10-08 14:35:00,165.93,165.94,165.77,165.91,1244600.0,135.0741,135.0822,134.9438,135.0578,1244600.0
2013-10-08 14:40:00,165.9,165.94,165.79,165.85,1087000.0,135.0497,135.0822,134.9601,135.009,1087000.0
2013-10-08 14:45:00,165.86,165.88,165.69,165.77,1261700.0,135.0171,135.0334,134.8787,134.9438,1261700.0
2013-10-08 14:50:00,165.78,165.82,165.69,165.78,1017000.0,134.952,134.9845,134.8787,134.952,1017000.0
2013-10-08 14:55:00,165.77,165.95,165.67,165.92,1921800.0,134.9438,135.0904,134.8624,135.0659,1921800.0
2013-10-08 15:00:00,165.92,166.04,165.87,165.95,2033000.0,135.0659,135.1636,135.0252,135.0904,2033000.0
2013-10-08 15:05:00,165.94,165.97,165.78,165.79,1248900.0,135.0822,135.1066,134.952,134.9601,1248900.0
2013-10-08 15:10:00,165.78,165.85,165.69,165.73,1568200.0,134.952,135.009,134.8787,134.9113,1568200.0
2013-10-08 15:15:00,165.73,165.92,165.68,165.88,1427600.0,134.9113,135.0659,134.8706,135.0334,1427600.0
2013-10-08 15:20:00,165.88,166.18,165.88,166.18,2884400.0,135.0334,135.2776,135.0334,135.2776,2884400.0
2013-10-08 15:25:00,166.17,166.24,166.09,166.18,2343800.0,135.2695,135.3264,135.2043,135.2776,2343800.0
2013-10-08 15:30:00,166.17,166.25,165.96,166.0,1943700.0,135.2695,135.3346,135.0985,135.1311,1943700.0
2013-10-08 15:35:00,166.0,167.51,165.87,166.0,2813400.0,135.1311,136.3603,135.0252,135.1311,2813400.0
2013-10-08 15:40:00,166.0,166.07,165.92,165.97,2059800.0,135.1311,135.1881,135.0659,135.1066,2059800.0
2013-10-08 15:45:00,165.97,165.98,165.7,165.77,3359300.0,135.1066,135.1148,134.8869,134.9438,3359300.0
2013-10-08 15:50:00,165.77,165.89,165.66,165.68,3411900.0,134.9438,135.0415,134.8543,134.8706,3411900.0
2013-10-08 15:55:00,165.67,165.7,165.36,165.48,10597700.0,134.8624,134.8869,134.6101,134.7078,10597700.0
2013-10-09 09:30:00,165.81,165.82,165.55,165.56,3235700.0,134.9764,134.9845,134.7647,134.7729,3235700.0
2013-10-09 09:35:00,165.57,165.8,165.51,165.67,2407700.0,134.781,134.9683,134.7322,134.8624,2407700.0
2013-10-09 09:40:00,165.67,165.72,165.33,165.46,2734400.0,134.8624,134.9031,134.5857,134.6915,2734400.0
2013-10-09 09:45:00,165.46,165.56,165.3,165.3,2379000.0,134.6915,134.7729,134.5612,134.5612,2379000.0
2013-10-09 09:50:00,165.3,165.4,165.18,165.4,2658600.0,134.5612,134.6426,134.4636,134.6426,2658600.0
2013-10-09 09:55:00,165.39,165.65,165.3,165.62,2873300.0,134.6345,134.8462,134.5612,134.8217,2873300.0
2013-10-09 10:00:00,165.62,165.62,165.3,165.36,2178200.0,134.8217,134.8217,134.5612,134.6101,2178200.0
2013-10-09 10:05:00,165.36,165.54,165.2,165.41,2106100.0,134.6101,134.7566,134.4798,134.6508,2106100.0
2013-10-09 10:10:00,165.42,165.44,165.2,165.39,2337100.0,134.6589,134.6752,134.4798,134.6345,2337100.0
2013-10-09 10:15:00,165.39,165.51,165.32,165.44,1454100.0,134.6345,134.7322,134.5775,134.6752,1454100.0
2013-10-09 10:20:00,165.44,165.73,165.31,165.69,2159500.0,134.6752,134.9113,134.5694,134.8787,2159500.0
2013-10-09 10:25:00,165.7,165.75,165.61,165.64,2209600.0,134.8869,134.9276,134.8136,134.838,2209600.0
2013-10-09 10:30:00,165.65,165.79,165.56,165.65,1383500.0,134.8462,134.9601,134.7729,134.8462,1383500.0
2013-10-09 10:35:00,165.65,165.66,165.45,165.55,2098200.0,134.8462,134.8543,134.6833,134.7647,2098200.0
2013-10-09 10:40:00,165.55,165.65,165.45,165.54,1349100.0,134.7647,134.8462,134.6833,134.7566,1349100.0
2013-10-09 10:45:00,165.53,165.57,165.16,165.37,2008900.0,134.7485,134.781,134.4473,134.6182,2008900.0
2013-10-09 10:50:00,165.37,165.4,165.04,165.15,2448100.0,134.6182,134.6426,134.3496,134.4391,2448100.0
2013-10-09 10:55:00,165.16,165.22,164.97,165.0,1776400.0,134.4473,134.4961,134.2926,134.317,1776400.0
2013-10-09 11:00:00,165.01,165.25,164.99,165.14,1332700.0,134.3252,134.5205,134.3089,134.431,1332700.0
2013-10-09 11:05:00,165.14,165.21,164.87,164.88,1788700.0,134.431,134.488,134.2112,134.2193,1788700.0
2013-10-09 11:10:00,164.87,164.95,164.8,164.8,2328200.0,134.2112,134.2763,134.1542,134.1542,2328200.0
2013-10-09 11:15:00,164.81,164.84,164.68,164.68,1882500.0,134.1624,134.1868,134.0565,134.0565,1882500.0
2013-10-09 11:20:00,164.68,164.75,164.53,164.6,1845200.0,134.0565,134.1135,133.9344,133.9914,1845200.0
2013-10-09 11:25:00,164.61,164.8,164.57,164.78,1719100.0,133.9995,134.1542,133.967,134.1379,1719100.0
2013-10-09 11:30:00,164.78,165.04,164.76,164.96,2357200.0,134.1379,134.3496,134.1217,134.2845,2357200.0
2013-10-09 11:35:00,164.96,165.06,164.85,164.87,969300.0,134.2845,134.3659,134.1949,134.2112,969300.0
2013-10-09 11:40:00,164.88,164.98,164.84,164.96,1087400.0,134.2193,134.3007,134.1868,134.2845,1087400.0
2013-10-09 11:45:00,164.96,165.25,164.95,165.24,1936400.0,134.2845,134.5205,134.2763,134.5124,1936400.0
2013-10-09 11:50:00,165.24,165.25,165.11,165.12,1010800.0,134.5124,134.5205,134.4066,134.4147,1010800.0
2013-10-09 11:55:00,165.12,165.26,165.11,165.17,988900.0,134.4147,134.5287,134.4066,134.4554,988900.0
2013-10-09 12:00:00,165.18,165.34,165.17,165.2,1049300.0,134.4636,134.5938,134.4554,134.4798,1049300.0
2013-10-09 12:05:00,165.21,165.22,165.09,165.13,1011900.0,134.488,134.4961,134.3903,134.4229,1011900.0
2013-10-09 12:10:00,165.13,165.28,165.1,165.21,974700.0,134.4229,134.545,134.3984,134.488,974700.0
2013-10-09 12:15:00,165.21,165.36,165.19,165.23,1771800.0,134.488,134.6101,134.4717,134.5043,1771800.0
2013-10-09 12:20:00,165.22,165.25,165.11,165.13,1559100.0,134.4961,134.5205,134.4066,134.4229,1559100.0
2013-10-09 12:25:00,165.13,165.22,165.07,165.12,794900.0,134.4229,134.4961,134.374,134.4147,794900.0
2013-10-09 12:30:00,165.13,165.32,165.12,165.31,713100.0,134.4229,134.5775,134.4147,134.5694,713100.0
2013-10-09 12:35:00,165.31,165.41,165.27,165.32,986900.0,134.5694,134.6508,134.5368,134.5775,986900.0
2013-10-09 12:40:00,165.31,165.36,165.15,165.18,836400.0,134.5694,134.6101,134.4391,134.4636,836400.0
2013-10-09 12:45:00,165.18,165.2,165.01,165.06,777700.0,134.4636,134.4798,134.3252,134.3659,777700.0
2013-10-09 12:50:00,165.06,165.13,164.99,165.13,1116400.0,134.3659,134.4229,134.3089,134.4229,1116400.0
2013-10-09 12:55:00,165.13,165.16,165.03,165.06,408000.0,134.4229,134.4473,134.3414,134.3659,408000.0
2013-10-09 13:00:00,165.06,165.3,165.06,165.23,950900.0,134.3659,134.5612,134.3659,134.5043,950900.0
2013-10-09 13:05:00,165.23,165.33,165.21,165.28,813200.0,134.5043,134.5857,134.488,134.545,813200.0
2013-10-09 13:10:00,165.28,165.48,165.25,165.46,1706400.0,134.545,134.7078,134.5205,134.6915,1706400.0
2013-10-09 13:15:00,165.47,165.68,165.46,165.67,2250400.0,134.6996,134.8706,134.6915,134.8624,2250400.0
2013-10-09 13:20:00,165.66,165.89,165.62,165.84,2658400.0,134.8543,135.0415,134.8217,135.0008,2658400.0
2013-10-09 13:25:00,165.84,165.98,165.82,165.85,2322700.0,135.0008,135.1148,134.9845,135.009,2322700.0
2013-10-09 13:30:00,165.86,166.0,165.73,165.74,1750900.0,135.0171,135.1311,134.9113,134.9194,1750900.0
2013-10-09 13:35:00,165.74,165.82,165.69,165.71,1305500.0,134.9194,134.9845,134.8787,134.895,1305500.0
2013-10-09 13:40:00,165.71,165.91,165.71,165.78,1229900.0,134.895,135.0578,134.895,134.952,1229900.0
2013-10-09 13:45:00,165.78,165.9,165.73,165.78,1418900.0,134.952,135.0497,134.9113,134.952,1418900.0
2013-10-09 13:50:00,165.78,165.98,165.76,165.92,928100.0,134.952,135.1148,134.9357,135.0659,928100.0
2013-10-09 13:55:00,165.91,165.92,165.81,165.88,1053400.0,135.0578,135.0659,134.9764,135.0334,1053400.0
2013-10-09 14:00:00,165.87,166.01,165.65,165.95,4478400.0,135.0252,135.1392,134.8462,135.0904,4478400.0
2013-10-09 14:05:00,165.96,166.1,165.86,166.02,1948800.0,135.0985,135.2125,135.0171,135.1473,1948800.0
2013-10-09 14:10:00,166.02,166.07,165.81,165.87,1584300.0,135.1473,135.1881,134.9764,135.0252,1584300.0
2013-10-09 14:15:00,165.86,165.92,165.67,165.76,1246600.0,135.0171,135.0659,134.8624,134.9357,1246600.0
2013-10-09 14:20:00,165.75,166.05,165.67,165.78,3319400.0,134.9276,135.1718,134.8624,134.952,3319400.0
2013-10-09 14:25:00,165.79,165.98,165.7,165.97,1926400.0,134.9601,135.1148,134.8869,135.1066,1926400.0
2013-10-09 14:30:00,165.97,166.19,165.9,166.14,2255300.0,135.1066,135.2857,135.0497,135.245,2255300.0
2013-10-09 14:35:00,166.15,166.17,165.94,165.99,1133800.0,135.2532,135.2695,135.0822,135.1229,1133800.0
2013-10-09 14:40:00,165.97,166.0,165.87,165.99,981100.0,135.1066,135.1311,135.0252,135.1229,981100.0
2013-10-09 14:45:00,165.99,166.03,165.86,165.99,1104300.0,135.1229,135.1555,135.0171,135.1229,1104300.0
2013-10-09 14:50:00,165.98,166.1,165.93,165.96,828400.0,135.1148,135.2125,135.0741,135.0985,828400.0
2013-10-09 14:55:00,165.96,166.2,165.95,166.15,1348000.0,135.0985,135.2939,135.0904,135.2532,1348000.0
2013-10-09 15:00:00,166.16,166.2,166.07,166.13,744800.0,135.2613,135.2939,135.1881,135.2369,744800.0
2013-10-09 15:05:00,166.14,166.15,165.95,166.08,818500.0,135.245,135.2532,135.0904,135.1962,818500.0
2013-10-09 15:10:00,166.09,166.12,165.99,166.0,570700.0,135.2043,135.2288,135.1229,135.1311,570700.0
2013-10-09 15:15:00,166.0,166.06,165.9,165.98,1552700.0,135.1311,135.1799,135.0497,135.1148,1552700.0
2013-10-09 15:20:00,165.97,166.04,165.87,165.96,1405700.0,135.1066,135.1636,135.0252,135.0985,1405700.0
2013-10-09 15:25:00,165.95,166.08,165.82,165.95,1295100.0,135.0904,135.1962,134.9845,135.0904,1295100.0
2013-10-09 15:30:00,165.95,166.17,165.95,166.1,1608400.0,135.0904,135.2695,135.0904,135.2125,1608400.0
2013-10-09 15:35:00,166.11,166.12,165.84,165.9,1529100.0,135.2206,135.2288,135.0008,135.0497,1529100.0
2013-10-09 15:40:00,165.89,165.92,165.77,165.81,1931000.0,135.0415,135.0659,134.9438,134.9764,1931000.0
2013-10-09 15:45:00,165.81,165.81,165.38,165.48,3879700.0,134.9764,134.9764,134.6264,134.7078,3879700.0
2013-10-09 15:50:00,165.48,165.76,165.37,165.73,7137800.0,134.7078,134.9357,134.6182,134.9113,7137800.0
2013-10-09 15:55:00,165.73,165.79,165.54,165.58,7444300.0,134.9113,134.9601,134.7566,134.7892,7444300.0
2013-10-10 09:30:00,167.29,167.48,167.23,167.48,4223300.0,136.1812,136.3359,136.1323,136.3359,4223300.0
2013-10-10 09:35:00,167.48,167.59,167.41,167.54,3866700.0,136.3359,136.4254,136.2789,136.3847,3866700.0
2013-10-10 09:40:00,167.54,167.76,167.49,167.68,4925900.0,136.3847,136.5638,136.344,136.4987,4925900.0
2013-10-10 09:45:00,167.68,167.74,167.57,167.63,2749500.0,136.4987,136.5475,136.4091,136.458,2749500.0
2013-10-10 09:50:00,167.64,167.87,167.56,167.72,3768200.0,136.4661,136.6533,136.401,136.5312,3768200.0
2013-10-10 09:55:00,167.72,167.9,167.72,167.81,2759600.0,136.5312,136.6777,136.5312,136.6045,2759600.0
2013-10-10 10:00:00,167.81,167.97,167.71,167.94,3297200.0,136.6045,136.7347,136.5231,136.7103,3297200.0
2013-10-10 10:05:00,167.94,167.94,167.75,167.78,1516800.0,136.7103,136.7103,136.5556,136.5801,1516800.0
2013-10-10 10:10:00,167.78,167.82,167.63,167.72,2046600.0,136.5801,136.6126,136.458,136.5312,2046600.0
2013-10-10 10:15:00,167.72,167.74,167.62,167.72,1791300.0,136.5312,136.5475,136.4498,136.5312,1791300.0
2013-10-10 10:20:00,167.73,167.82,167.69,167.78,1187600.0,136.5394,136.6126,136.5068,136.5801,1187600.0
2013-10-10 10:25:00,167.79,167.87,167.72,167.85,1241300.0,136.5882,136.6533,136.5312,136.637,1241300.0
2013-10-10 10:30:00,167.85,167.88,167.75,167.81,1121300.0,136.637,136.6615,136.5556,136.6045,1121300.0
2013-10-10 10:35:00,167.81,168.06,167.81,167.99,2835100.0,136.6045,136.808,136.6045,136.751,2835100.0
2013-10-10 10:40:00,168.0,168.11,167.98,168.04,1604500.0,136.7592,136.8487,136.7429,136.7917,1604500.0
2013-10-10 10:45:00,168.04,168.18,168.02,168.04,2631000.0,136.7917,136.9057,136.7754,136.7917,2631000.0
2013-10-10 10:50:00,168.05,168.17,167.92,167.96,2833300.0,136.7999,136.8975,136.694,136.7266,2833300.0
2013-10-10 10:55:00,167.96,167.98,167.86,167.89,1895100.0,136.7266,136.7429,136.6452,136.6696,1895100.0
2013-10-10 11:00:00,167.88,167.92,167.62,167.7,2412300.0,136.6615,136.694,136.4498,136.5149,2412300.0
2013-10-10 11:05:00,167.71,167.76,167.59,167.7,1929100.0,136.5231,136.5638,136.4254,136.5149,1929100.0
2013-10-10 11:10:00,167.69,167.79,167.65,167.78,993300.0,136.5068,136.5882,136.4742,136.5801,993300.0
2013-10-10 11:15:00,167.78,167.86,167.66,167.74,1400100.0,136.5801,136.6452,136.4824,136.5475,1400100.0
2013-10-10 11:20:00,167.74,167.91,167.71,167.75,1539200.0,136.5475,136.6859,136.5231,136.5556,1539200.0
2013-10-10 11:25:00,167.74,167.96,167.7,167.95,2859600.0,136.5475,136.7266,136.5149,136.7185,2859600.0
2013-10-10 11:30:00,167.94,168.17,167.8,168.17,3271300.0,136.7103,136.8975,136.5963,136.8975,3271300.0
2013-10-10 11:35:00,168.17,168.36,168.12,168.31,2887600.0,136.8975,137.0522,136.8568,137.0115,2887600.0
2013-10-10 11:40:00,168.31,168.35,168.21,168.28,1454200.0,137.0115,137.0441,136.9301,136.9871,1454200.0
2013-10-10 11:45:00,168.29,168.41,168.26,168.37,1869500.0,136.9952,137.0929,136.9708,137.0603,1869500.0
2013-10-10 11:50:00,168.38,168.45,168.28,168.44,1404800.0,137.0685,137.1255,136.9871,137.1173,1404800.0
2013-10-10 11:55:00,168.44,168.52,168.34,168.39,1769900.0,137.1173,137.1825,137.0359,137.0766,1769900.0
2013-10-10 12:00:00,168.38,168.44,168.35,168.42,1030100.0,137.0685,137.1173,137.0441,137.1011,1030100.0
2013-10-10 12:05:00,168.41,168.45,168.35,168.39,1214700.0,137.0929,137.1255,137.0441,137.0766,1214700.0
2013-10-10 12:10:00,168.38,168.41,168.3,168.4,1050800.0,137.0685,137.0929,137.0034,137.0848,1050800.0
2013-10-10 12:15:00,168.4,168.46,168.37,168.4,1922600.0,137.0848,137.1336,137.0603,137.0848,1922600.0
2013-10-10 12:20:00,168.39,168.4,168.31,168.37,1218200.0,137.0766,137.0848,137.0115,137.0603,1218200.0
2013-10-10 12:25:00,168.38,168.41,168.34,168.38,459800.0,137.0685,137.0929,137.0359,137.0685,459800.0
2013-10-10 12:30:00,168.38,168.48,168.37,168.46,575100.0,137.0685,137.1499,137.0603,137.1336,575100.0
2013-10-10 12:35:00,168.46,168.51,168.4,168.43,872100.0,137.1336,137.1743,137.0848,137.1092,872100.0
2013-10-10 12:40:00,168.44,168.45,168.38,168.45,486800.0,137.1173,137.1255,137.0685,137.1255,486800.0
2013-10-10 12:45:00,168.45,168.47,168.39,168.41,453000.0,137.1255,137.1418,137.0766,137.0929,453000.0
2013-10-10 12:50:00,168.41,168.48,168.39,168.44,633900.0,137.0929,137.1499,137.0766,137.1173,633900.0
2013-10-10 12:55:00,168.44,168.45,168.37,168.41,930600.0,137.1173,137.1255,137.0603,137.0929,930600.0
2013-10-10 13:00:00,168.39,168.42,168.23,168.25,1131600.0,137.0766,137.1011,136.9464,136.9627,1131600.0
2013-10-10 13:05:00,168.26,168.31,168.21,168.3,896000.0,136.9708,137.0115,136.9301,137.0034,896000.0
2013-10-10 13:10:00,168.3,168.41,168.27,168.36,1548000.0,137.0034,137.0929,136.9789,137.0522,1548000.0
2013-10-10 13:15:00,168.36,168.37,168.26,168.27,592900.0,137.0522,137.0603,136.9708,136.9789,592900.0
2013-10-10 13:20:00,168.27,168.32,168.21,168.24,796900.0,136.9789,137.0196,136.9301,136.9545,796900.0
2013-10-10 13:25:00,168.24,168.28,168.21,168.24,1701100.0,136.9545,136.9871,136.9301,136.9545,1701100.0
2013-10-10 13:30:00,168.25,168.32,168.19,168.27,997700.0,136.9627,137.0196,136.9138,136.9789,997700.0
2013-10-10 13:35:00,168.28,168.32,168.2,168.26,882700.0,136.9871,137.0196,136.922,136.9708,882700.0
2013-10-10 13:40:00,168.27,168.36,168.23,168.27,957600.0,136.9789,137.0522,136.9464,136.9789,957600.0
2013-10-10 13:45:00,168.28,168.34,168.26,168.32,939200.0,136.9871,137.0359,136.9708,137.0196,939200.0
2013-10-10 13:50:00,168.31,168.42,168.29,168.4,705700.0,137.0115,137.1011,136.9952,137.0848,705700.0
2013-10-10 13:55:00,168.4,168.46,168.35,168.43,1054500.0,137.0848,137.1336,137.0441,137.1092,1054500.0
2013-10-10 14:00:00,168.43,168.43,168.3,168.31,827100.0,137.1092,137.1092,137.0034,137.0115,827100.0
2013-10-10 14:05:00,168.31,168.37,168.19,168.23,1122800.0,137.0115,137.0603,136.9138,136.9464,1122800.0
2013-10-10 14:10:00,168.22,168.25,168.13,168.23,849800.0,136.9382,136.9627,136.865,136.9464,849800.0
2013-10-10 14:15:00,168.23,168.25,168.12,168.12,1112900.0,136.9464,136.9627,136.8568,136.8568,1112900.0
2013-10-10 14:20:00,168.13,168.25,168.12,168.24,797500.0,136.865,136.9627,136.8568,136.9545,797500.0
2013-10-10 14:25:00,168.25,168.29,168.2,168.21,1186900.0,136.9627,136.9952,136.922,136.9301,1186900.0
2013-10-10 14:30:00,168.22,168.28,168.16,168.28,981600.0,136.9382,136.9871,136.8894,136.9871,981600.0
2013-10-10 14:35:00,168.28,168.33,168.23,168.26,1030800.0,136.9871,137.0278,136.9464,136.9708,1030800.0
2013-10-10 14:40:00,168.26,168.35,168.25,168.32,615900.0,136.9708,137.0441,136.9627,137.0196,615900.0
2013-10-10 14:45:00,168.33,168.36,168.25,168.3,523600.0,137.0278,137.0522,136.9627,137.0034,523600.0
2013-10-10 14:50:00,168.29,168.37,168.25,168.36,486100.0,136.9952,137.0603,136.9627,137.0522,486100.0
2013-10-10 14:55:00,168.37,168.38,168.29,168.37,483300.0,137.0603,137.0685,136.9952,137.0603,483300.0
2013-10-10 15:00:00,168.37,168.71,168.37,168.68,3072200.0,137.0603,137.3371,137.0603,137.3127,3072200.0
2013-10-10 15:05:00,168.68,168.91,168.65,168.86,3599400.0,137.3127,137.4999,137.2883,137.4592,3599400.0
2013-10-10 15:10:00,168.86,169.26,168.83,169.17,3821500.0,137.4592,137.7848,137.4348,137.7116,3821500.0
2013-10-10 15:15:00,169.17,169.19,168.98,169.04,2584000.0,137.7116,137.7279,137.5569,137.6058,2584000.0
2013-10-10 15:20:00,169.04,169.08,168.93,169.06,2023500.0,137.6058,137.6383,137.5162,137.622,2023500.0
2013-10-10 15:25:00,169.06,169.15,169.01,169.04,1881600.0,137.622,137.6953,137.5813,137.6058,1881600.0
2013-10-10 15:30:00,169.04,169.08,168.91,168.92,3455400.0,137.6058,137.6383,137.4999,137.5081,3455400.0
2013-10-10 15:35:00,168.91,168.97,168.88,168.93,2976700.0,137.4999,137.5488,137.4755,137.5162,2976700.0
2013-10-10 15:40:00,168.93,169.02,168.9,168.94,2888200.0,137.5162,137.5895,137.4918,137.5244,2888200.0
2013-10-10 15:45:00,168.93,169.05,168.82,168.87,4089000.0,137.5162,137.6139,137.4267,137.4674,4089000.0
2013-10-10 15:50:00,168.87,168.97,168.87,168.95,3091800.0,137.4674,137.5488,137.4674,137.5325,3091800.0
2013-10-10 15:55:00,168.95,169.19,168.89,169.16,10985300.0,137.5325,137.7279,137.4837,137.7034,10985300.0
2013-10-11 09:30:00,168.9,168.97,168.77,168.88,2969400.0,137.4918,137.5488,137.386,137.4755,2969400.0
2013-10-11 09:35:00,168.89,169.1,168.85,169.09,2625100.0,137.4837,137.6546,137.4511,137.6465,2625100.0
2013-10-11 09:40:00,169.07,169.2,169.02,169.18,1718200.0,137.6302,137.736,137.5895,137.7197,1718200.0
2013-10-11 09:45:00,169.17,169.25,169.11,169.24,1265800.0,137.7116,137.7767,137.6627,137.7686,1265800.0
2013-10-11 09:50:00,169.23,169.29,169.16,169.28,907100.0,137.7604,137.8093,137.7034,137.8011,907100.0
2013-10-11 09:55:00,169.29,169.53,169.21,169.52,2212300.0,137.8093,138.0046,137.7441,137.9965,2212300.0
2013-10-11 10:00:00,169.52,169.61,169.48,169.51,2313100.0,137.9965,138.0698,137.9639,137.9884,2313100.0
2013-10-11 10:05:00,169.51,169.65,169.5,169.56,1504000.0,137.9884,138.1023,137.9802,138.0291,1504000.0
2013-10-11 10:10:00,169.56,169.6,169.43,169.54,1165700.0,138.0291,138.0616,137.9232,138.0128,1165700.0
2013-10-11 10:15:00,169.53,169.61,169.42,169.44,1265000.0,138.0046,138.0698,137.9151,137.9314,1265000.0
2013-10-11 10:20:00,169.44,169.47,169.34,169.41,1060400.0,137.9314,137.9558,137.85,137.907,1060400.0
2013-10-11 10:25:00,169.41,169.55,169.35,169.47,1122600.0,137.907,138.0209,137.8581,137.9558,1122600.0
2013-10-11 10:30:00,169.48,169.48,169.36,169.4,760300.0,137.9639,137.9639,137.8663,137.8988,760300.0
2013-10-11 10:35:00,169.4,169.44,169.25,169.27,1439700.0,137.8988,137.9314,137.7767,137.793,1439700.0
2013-10-11 10:40:00,169.27,169.33,169.24,169.25,998200.0,137.793,137.8418,137.7686,137.7767,998200.0
2013-10-11 10:45:00,169.24,169.26,169.07,169.07,1256800.0,137.7686,137.7848,137.6302,137.6302,1256800.0
2013-10-11 10:50:00,169.07,169.15,169.06,169.14,1013100.0,137.6302,137.6953,137.622,137.6872,1013100.0
2013-10-11 10:55:00,169.15,169.33,169.15,169.32,848400.0,137.6953,137.8418,137.6953,137.8337,848400.0
2013-10-11 11:00:00,169.32,169.34,169.25,169.28,765500.0,137.8337,137.85,137.7767,137.8011,765500.0
2013-10-11 11:05:00,169.27,169.41,169.27,169.33,769800.0,137.793,137.907,137.793,137.8418,769800.0
2013-10-11 11:10:00,169.34,169.4,169.33,169.37,656300.0,137.85,137.8988,137.8418,137.8744,656300.0
2013-10-11 11:15:00,169.37,169.42,169.24,169.27,834200.0,137.8744,137.9151,137.7686,137.793,834200.0
2013-10-11 11:20:00,169.29,169.35,169.26,169.34,461800.0,137.8093,137.8581,137.7848,137.85,461800.0
2013-10-11 11:25:00,169.35,169.43,169.29,169.32,710300.0,137.8581,137.9232,137.8093,137.8337,710300.0
2013-10-11 11:30:00,169.32,169.56,169.32,169.52,2326900.0,137.8337,138.0291,137.8337,137.9965,2326900.0
2013-10-11 11:35:00,169.52,169.73,169.51,169.69,2974800.0,137.9965,138.1674,137.9884,138.1349,2974800.0
2013-10-11 11:40:00,169.7,169.81,169.63,169.74,1643200.0,138.143,138.2326,138.086,138.1756,1643200.0
2013-10-11 11:45:00,169.75,169.85,169.75,169.8,1170100.0,138.1837,138.2651,138.1837,138.2244,1170100.0
2013-10-11 11:50:00,169.8,169.84,169.78,169.83,838500.0,138.2244,138.257,138.2081,138.2489,838500.0
2013-10-11 11:55:00,169.83,169.95,169.83,169.93,1516600.0,138.2489,138.3465,138.2489,138.3303,1516600.0
2013-10-11 12:00:00,169.92,170.05,169.9,169.98,1799400.0,138.3221,138.4279,138.3058,138.371,1799400.0
2013-10-11 12:05:00,169.99,170.17,169.98,170.11,1368900.0,138.3791,138.5256,138.371,138.4768,1368900.0
2013-10-11 12:10:00,170.1,170.11,170.02,170.1,1196900.0,138.4686,138.4768,138.4035,138.4686,1196900.0
2013-10-11 12:15:00,170.1,170.19,170.1,170.19,911000.0,138.4686,138.5419,138.4686,138.5419,911000.0
2013-10-11 12:20:00,170.19,170.27,170.13,170.16,1196900.0,138.5419,138.607,138.4931,138.5175,1196900.0
2013-10-11 12:25:00,170.16,170.24,170.1,170.1,794100.0,138.5175,138.5826,138.4686,138.4686,794100.0
2013-10-11 12:30:00,170.1,170.15,170.06,170.08,581200.0,138.4686,138.5093,138.4361,138.4524,581200.0
2013-10-11 12:35:00,170.08,170.13,170.06,170.1,529300.0,138.4524,138.4931,138.4361,138.4686,529300.0
2013-10-11 12:40:00,170.11,170.18,170.11,170.16,488400.0,138.4768,138.5338,138.4768,138.5175,488400.0
2013-10-11 12:45:00,170.16,170.22,170.1,170.12,540400.0,138.5175,138.5663,138.4686,138.4849,540400.0
2013-10-11 12:50:00,170.11,170.19,170.11,170.15,477700.0,138.4768,138.5419,138.4768,138.5093,477700.0
2013-10-11 12:55:00,170.16,170.22,170.16,170.17,426500.0,138.5175,138.5663,138.5175,138.5256,426500.0
2013-10-11 13:00:00,170.16,170.19,170.09,170.14,795700.0,138.5175,138.5419,138.4605,138.5012,795700.0
2013-10-11 13:05:00,170.13,170.32,170.12,170.27,1147100.0,138.4931,138.6477,138.4849,138.607,1147100.0
2013-10-11 13:10:00,170.28,170.3,170.2,170.23,629400.0,138.6152,138.6315,138.55,138.5745,629400.0
2013-10-11 13:15:00,170.23,170.24,169.97,169.98,1980900.0,138.5745,138.5826,138.3628,138.371,1980900.0
2013-10-11 13:20:00,169.98,170.02,169.94,170.02,800400.0,138.371,138.4035,138.3384,138.4035,800400.0
2013-10-11 13:25:00,170.02,170.08,170.0,170.04,395800.0,138.4035,138.4524,138.3872,138.4198,395800.0
2013-10-11 13:30:00,170.03,170.08,170.03,170.05,263200.0,138.4117,138.4524,138.4117,138.4279,263200.0
2013-10-11 13:35:00,170.06,170.13,170.01,170.04,501400.0,138.4361,138.4931,138.3954,138.4198,501400.0
2013-10-11 13:40:00,170.03,170.04,169.94,169.99,794300.0,138.4117,138.4198,138.3384,138.3791,794300.0
2013-10-11 13:45:00,169.98,170.09,169.97,169.98,429200.0,138.371,138.4605,138.3628,138.371,429200.0
2013-10-11 13:50:00,169.98,170.01,169.93,170.0,638500.0,138.371,138.3954,138.3303,138.3872,638500.0
2013-10-11 13:55:00,170.01,170.09,169.97,170.09,420900.0,138.3954,138.4605,138.3628,138.4605,420900.0
2013-10-11 14:00:00,170.09,170.18,170.02,170.15,504300.0,138.4605,138.5338,138.4035,138.5093,504300.0
2013-10-11 14:05:00,170.16,170.21,170.13,170.18,539000.0,138.5175,138.5582,138.4931,138.5338,539000.0
2013-10-11 14:10:00,170.19,170.19,170.13,170.13,326300.0,138.5419,138.5419,138.4931,138.4931,326300.0
2013-10-11 14:15:00,170.13,170.19,170.12,170.16,315400.0,138.4931,138.5419,138.4849,138.5175,315400.0
2013-10-11 14:20:00,170.16,170.21,170.15,170.18,479700.0,138.5175,138.5582,138.5093,138.5338,479700.0
2013-10-11 14:25:00,170.18,170.2,170.12,170.15,579100.0,138.5338,138.55,138.4849,138.5093,579100.0
2013-10-11 14:30:00,170.15,170.16,170.1,170.12,289700.0,138.5093,138.5175,138.4686,138.4849,289700.0
2013-10-11 14:35:00,170.12,170.14,170.02,170.03,570500.0,138.4849,138.5012,138.4035,138.4117,570500.0
2013-10-11 14:40:00,170.02,170.09,170.01,170.09,454600.0,138.4035,138.4605,138.3954,138.4605,454600.0
2013-10-11 14:45:00,170.09,170.15,170.05,170.09,501500.0,138.4605,138.5093,138.4279,138.4605,501500.0
2013-10-11 14:50:00,170.08,170.09,170.0,170.03,484500.0,138.4524,138.4605,138.3872,138.4117,484500.0
2013-10-11 14:55:00,170.03,170.08,170.01,170.06,323400.0,138.4117,138.4524,138.3954,138.4361,323400.0
2013-10-11 15:00:00,170.06,170.08,169.2,169.93,1180900.0,138.4361,138.4524,137.736,138.3303,1180900.0
2013-10-11 15:05:00,169.93,169.99,169.93,169.98,543200.0,138.3303,138.3791,138.3303,138.371,543200.0
2013-10-11 15:10:00,169.97,170.04,169.82,169.83,1014700.0,138.3628,138.4198,138.2407,138.2489,1014700.0
2013-10-11 15:15:00,169.83,169.88,169.81,169.86,1350400.0,138.2489,138.2896,138.2326,138.2733,1350400.0
2013-10-11 15:20:00,169.85,169.95,169.81,169.91,566300.0,138.2651,138.3465,138.2326,138.314,566300.0
2013-10-11 15:25:00,169.91,170.0,169.88,169.99,590000.0,138.314,138.3872,138.2896,138.3791,590000.0
2013-10-11 15:30:00,169.99,170.15,169.97,169.98,1674400.0,138.3791,138.5093,138.3628,138.371,1674400.0
2013-10-11 15:35:00,169.98,170.03,169.87,169.88,1125500.0,138.371,138.4117,138.2814,138.2896,1125500.0
2013-10-11 15:40:00,169.88,169.98,169.88,169.97,952400.0,138.2896,138.371,138.2896,138.3628,952400.0
2013-10-11 15:45:00,169.96,169.99,169.8,169.8,2197200.0,138.3547,138.3791,138.2244,138.2244,2197200.0
2013-10-11 15:50:00,169.8,169.99,169.78,169.95,2322600.0,138.2244,138.3791,138.2081,138.3465,2322600.0
2013-10-11 15:55:00,169.95,170.27,169.95,170.24,6903400.0,138.3465,138.607,138.3465,138.5826,6903400.0
2013-10-14 09:30:00,169.21,169.37,169.08,169.36,3318500.0,137.7441,137.8744,137.6383,137.8663,3318500.0
2013-10-14 09:35:00,169.35,169.67,169.34,169.49,2692100.0,137.8581,138.1186,137.85,137.9721,2692100.0
2013-10-14 09:40:00,169.5,169.53,169.33,169.38,1260000.0,137.9802,138.0046,137.8418,137.8825,1260000.0
2013-10-14 09:45:00,169.38,169.42,169.3,169.32,1632400.0,137.8825,137.9151,137.8174,137.8337,1632400.0
2013-10-14 09:50:00,169.33,169.53,169.32,169.41,1129400.0,137.8418,138.0046,137.8337,137.907,1129400.0
2013-10-14 09:55:00,169.42,169.55,169.4,169.5,894900.0,137.9151,138.0209,137.8988,137.9802,894900.0
2013-10-14 10:00:00,169.5,169.55,169.4,169.42,1388900.0,137.9802,138.0209,137.8988,137.9151,1388900.0
2013-10-14 10:05:00,169.43,169.47,169.3,169.39,1096500.0,137.9232,137.9558,137.8174,137.8907,1096500.0
2013-10-14 10:10:00,169.39,169.45,169.28,169.39,687600.0,137.8907,137.9395,137.8011,137.8907,687600.0
2013-10-14 10:15:00,169.4,169.47,169.28,169.29,1026800.0,137.8988,137.9558,137.8011,137.8093,1026800.0
2013-10-14 10:20:00,169.29,169.45,169.29,169.36,974600.0,137.8093,137.9395,137.8093,137.8663,974600.0
2013-10-14 10:25:00,169.37,169.55,169.33,169.52,716500.0,137.8744,138.0209,137.8418,137.9965,716500.0
2013-10-14 10:30:00,169.53,169.56,169.45,169.53,906800.0,138.0046,138.0291,137.9395,138.0046,906800.0
2013-10-14 10:35:00,169.53,169.58,169.49,169.55,922300.0,138.0046,138.0453,137.9721,138.0209,922300.0
2013-10-14 10:40:00,169.54,169.54,169.38,169.45,630300.0,138.0128,138.0128,137.8825,137.9395,630300.0
2013-10-14 10:45:00,169.45,169.6,169.42,169.47,783000.0,137.9395,138.0616,137.9151,137.9558,783000.0
2013-10-14 10:50:00,169.47,169.51,169.3,169.31,808500.0,137.9558,137.9884,137.8174,137.8255,808500.0
2013-10-14 10:55:00,169.3,169.51,169.28,169.42,1387300.0,137.8174,137.9884,137.8011,137.9151,1387300.0
2013-10-14 11:00:00,169.42,169.47,169.34,169.37,704800.0,137.9151,137.9558,137.85,137.8744,704800.0
2013-10-14 11:05:00,169.37,169.44,169.34,169.43,509800.0,137.8744,137.9314,137.85,137.9232,509800.0
2013-10-14 11:10:00,169.43,169.55,169.42,169.52,613500.0,137.9232,138.0209,137.9151,137.9965,613500.0
2013-10-14 11:15:00,169.53,169.53,169.42,169.5,458300.0,138.0046,138.0046,137.9151,137.9802,458300.0
2013-10-14 11:20:00,169.5,169.52,169.46,169.51,331100.0,137.9802,137.9965,137.9477,137.9884,331100.0
2013-10-14 11:25:00,169.51,169.56,169.45,169.56,355400.0,137.9884,138.0291,137.9395,138.0291,355400.0
2013-10-14 11:30:00,169.56,169.7,169.55,169.62,1753400.0,138.0291,138.143,138.0209,138.0779,1753400.0
2013-10-14 11:35:00,169.62,169.81,169.62,169.8,969100.0,138.0779,138.2326,138.0779,138.2244,969100.0
2013-10-14 11:40:00,169.8,169.86,169.75,169.79,983700.0,138.2244,138.2733,138.1837,138.2163,983700.0
2013-10-14 11:45:00,169.79,169.87,169.78,169.86,753700.0,138.2163,138.2814,138.2081,138.2733,753700.0
2013-10-14 11:50:00,169.86,169.99,169.85,169.95,1622800.0,138.2733,138.3791,138.2651,138.3465,1622800.0
2013-10-14 11:55:00,169.95,170.11,169.91,170.07,1712700.0,138.3465,138.4768,138.314,138.4442,1712700.0
2013-10-14 12:00:00,170.07,170.18,170.03,170.15,1459500.0,138.4442,138.5338,138.4117,138.5093,1459500.0
2013-10-14 12:05:00,170.15,170.15,170.0,170.02,816900.0,138.5093,138.5093,138.3872,138.4035,816900.0
2013-10-14 12:10:00,170.02,170.05,169.93,169.94,667800.0,138.4035,138.4279,138.3303,138.3384,667800.0
2013-10-14 12:15:00,169.95,170.0,169.91,169.99,303900.0,138.3465,138.3872,138.314,138.3791,303900.0
2013-10-14 12:20:00,169.99,170.0,169.88,169.88,474300.0,138.3791,138.3872,138.2896,138.2896,474300.0
2013-10-14 12:25:00,169.89,169.97,169.88,169.91,412100.0,138.2977,138.3628,138.2896,138.314,412100.0
2013-10-14 12:30:00,169.92,170.03,169.91,169.97,916600.0,138.3221,138.4117,138.314,138.3628,916600.0
2013-10-14 12:35:00,169.97,170.15,169.96,170.1,960400.0,138.3628,138.5093,138.3547,138.4686,960400.0
2013-10-14 12:40:00,170.09,170.11,169.99,170.05,536700.0,138.4605,138.4768,138.3791,138.4279,536700.0
2013-10-14 12:45:00,170.05,170.09,169.99,170.06,647500.0,138.4279,138.4605,138.3791,138.4361,647500.0
2013-10-14 12:50:00,170.06,170.17,170.05,170.1,618700.0,138.4361,138.5256,138.4279,138.4686,618700.0
2013-10-14 12:55:00,170.11,170.16,170.09,170.15,534700.0,138.4768,138.5175,138.4605,138.5093,534700.0
2013-10-14 13:00:00,170.15,170.19,170.07,170.19,558400.0,138.5093,138.5419,138.4442,138.5419,558400.0
2013-10-14 13:05:00,170.19,170.29,170.18,170.27,841500.0,138.5419,138.6233,138.5338,138.607,841500.0
2013-10-14 13:10:00,170.26,170.55,170.25,170.5,1458700.0,138.5989,138.835,138.5907,138.7943,1458700.0
2013-10-14 13:15:00,170.49,170.52,170.42,170.43,1176300.0,138.7861,138.8105,138.7291,138.7373,1176300.0
2013-10-14 13:20:00,170.44,170.49,170.4,170.41,652700.0,138.7454,138.7861,138.7129,138.721,652700.0
2013-10-14 13:25:00,170.41,170.46,170.4,170.43,407100.0,138.721,138.7617,138.7129,138.7373,407100.0
2013-10-14 13:30:00,170.43,170.48,170.4,170.46,477100.0,138.7373,138.778,138.7129,138.7617,477100.0
2013-10-14 13:35:00,170.47,170.48,170.42,170.46,557600.0,138.7698,138.778,138.7291,138.7617,557600.0
2013-10-14 13:40:00,170.46,170.59,170.46,170.59,754800.0,138.7617,138.8675,138.7617,138.8675,754800.0
2013-10-14 13:45:00,170.59,170.64,170.47,170.48,1013300.0,138.8675,138.9082,138.7698,138.778,1013300.0
2013-10-14 13:50:00,170.49,170.5,170.4,170.47,1716900.0,138.7861,138.7943,138.7129,138.7698,1716900.0
2013-10-14 13:55:00,170.46,170.53,170.41,170.52,354500.0,138.7617,138.8187,138.721,138.8105,354500.0
2013-10-14 14:00:00,170.51,170.74,170.47,170.73,1266000.0,138.8024,138.9896,138.7698,138.9815,1266000.0
2013-10-14 14:05:00,170.73,170.88,170.7,170.75,2044000.0,138.9815,139.1036,138.9571,138.9978,2044000.0
2013-10-14 14:10:00,170.76,170.79,170.7,170.72,938400.0,139.0059,139.0303,138.9571,138.9733,938400.0
2013-10-14 14:15:00,170.73,170.85,170.72,170.83,658600.0,138.9815,139.0792,138.9733,139.0629,658600.0
2013-10-14 14:20:00,170.83,170.92,170.74,170.78,878400.0,139.0629,139.1362,138.9896,139.0222,878400.0
2013-10-14 14:25:00,170.78,170.82,170.74,170.78,584500.0,139.0222,139.0548,138.9896,139.0222,584500.0
2013-10-14 14:30:00,170.79,170.9,170.76,170.84,746700.0,139.0303,139.1199,139.0059,139.071,746700.0
2013-10-14 14:35:00,170.84,170.94,170.83,170.88,1166300.0,139.071,139.1524,139.0629,139.1036,1166300.0
2013-10-14 14:40:00,170.89,170.92,170.48,170.56,4373300.0,139.1117,139.1362,138.778,138.8431,4373300.0
2013-10-14 14:45:00,170.57,170.77,170.53,170.75,2445400.0,138.8512,139.0141,138.8187,138.9978,2445400.0
2013-10-14 14:50:00,170.75,170.75,170.62,170.65,824800.0,138.9978,138.9978,138.8919,138.9164,824800.0
2013-10-14 14:55:00,170.65,170.73,170.58,170.68,784700.0,138.9164,138.9815,138.8594,138.9408,784700.0
2013-10-14 15:00:00,170.69,170.77,170.57,170.75,901500.0,138.9489,139.0141,138.8512,138.9978,901500.0
2013-10-14 15:05:00,170.76,171.03,170.74,171.01,1732000.0,139.0059,139.2257,138.9896,139.2094,1732000.0
2013-10-14 15:10:00,171.0,171.07,170.92,171.03,1224200.0,139.2013,139.2583,139.1362,139.2257,1224200.0
2013-10-14 15:15:00,171.02,171.08,170.86,170.86,1217700.0,139.2176,139.2664,139.0873,139.0873,1217700.0
2013-10-14 15:20:00,170.87,170.89,170.79,170.83,1149600.0,139.0955,139.1117,139.0303,139.0629,1149600.0
2013-10-14 15:25:00,170.83,170.91,170.79,170.89,887600.0,139.0629,139.128,139.0303,139.1117,887600.0
2013-10-14 15:30:00,170.88,171.03,170.86,170.89,1854800.0,139.1036,139.2257,139.0873,139.1117,1854800.0
2013-10-14 15:35:00,170.89,170.95,170.76,170.76,1061000.0,139.1117,139.1606,139.0059,139.0059,1061000.0
2013-10-14 15:40:00,170.75,170.89,170.71,170.87,1467200.0,138.9978,139.1117,138.9652,139.0955,1467200.0
2013-10-14 15:45:00,170.86,170.86,170.6,170.66,2553400.0,139.0873,139.0873,138.8757,138.9245,2553400.0
2013-10-14 15:50:00,170.65,170.73,170.61,170.71,2444000.0,138.9164,138.9815,138.8838,138.9652,2444000.0
2013-10-14 15:55:00,170.72,171.01,170.64,170.97,6109600.0,138.9733,139.2094,138.9082,139.1769,6109600.0
2013-10-15 09:30:00,170.52,170.7,170.19,170.26,4164400.0,138.8105,138.9571,138.5419,138.5989,4164400.0
2013-10-15 09:35:00,170.27,170.55,170.23,170.29,3180700.0,138.607,138.835,138.5745,138.6233,3180700.0
2013-10-15 09:40:00,170.28,170.39,170.01,170.1,3084000.0,138.6152,138.7047,138.3954,138.4686,3084000.0
2013-10-15 09:45:00,170.1,170.37,170.09,170.28,2468300.0,138.4686,138.6884,138.4605,138.6152,2468300.0
2013-10-15 09:50:00,170.3,170.5,170.26,170.37,1742000.0,138.6315,138.7943,138.5989,138.6884,1742000.0
2013-10-15 09:55:00,170.36,170.56,170.35,170.54,1970800.0,138.6803,138.8431,138.6722,138.8268,1970800.0
2013-10-15 10:00:00,170.54,170.59,170.36,170.42,2627600.0,138.8268,138.8675,138.6803,138.7291,2627600.0
2013-10-15 10:05:00,170.42,170.77,170.4,170.72,1619900.0,138.7291,139.0141,138.7129,138.9733,1619900.0
2013-10-15 10:10:00,170.72,170.82,170.71,170.75,1705100.0,138.9733,139.0548,138.9652,138.9978,1705100.0
2013-10-15 10:15:00,170.75,170.87,170.65,170.66,1661500.0,138.9978,139.0955,138.9164,138.9245,1661500.0
2013-10-15 10:20:00,170.66,170.83,170.65,170.82,1291200.0,138.9245,139.0629,138.9164,139.0548,1291200.0
2013-10-15 10:25:00,170.83,170.88,170.76,170.83,1310900.0,139.0629,139.1036,139.0059,139.0629,1310900.0
2013-10-15 10:30:00,170.83,170.92,170.73,170.77,995200.0,139.0629,139.1362,138.9815,139.0141,995200.0
2013-10-15 10:35:00,170.77,170.83,170.73,170.8,539200.0,139.0141,139.0629,138.9815,139.0385,539200.0
2013-10-15 10:40:00,170.8,170.89,170.47,170.62,2791300.0,139.0385,139.1117,138.7698,138.8919,2791300.0
2013-10-15 10:45:00,170.63,170.64,170.5,170.59,895000.0,138.9001,138.9082,138.7943,138.8675,895000.0
2013-10-15 10:50:00,170.59,170.64,170.46,170.53,648200.0,138.8675,138.9082,138.7617,138.8187,648200.0
2013-10-15 10:55:00,170.53,170.53,170.38,170.44,1284100.0,138.8187,138.8187,138.6966,138.7454,1284100.0
2013-10-15 11:00:00,170.44,170.65,170.34,170.51,1964200.0,138.7454,138.9164,138.664,138.8024,1964200.0
2013-10-15 11:05:00,170.52,170.6,170.27,170.33,2323400.0,138.8105,138.8757,138.607,138.6559,2323400.0
2013-10-15 11:10:00,170.32,170.98,170.22,170.78,5713500.0,138.6477,139.185,138.5663,139.0222,5713500.0
2013-10-15 11:15:00,170.78,170.89,170.7,170.87,1376900.0,139.0222,139.1117,138.9571,139.0955,1376900.0
2013-10-15 11:20:00,170.88,171.1,170.87,171.07,1843900.0,139.1036,139.2827,139.0955,139.2583,1843900.0
2013-10-15 11:25:00,171.06,171.15,170.98,170.99,1049100.0,139.2501,139.3234,139.185,139.1931,1049100.0
2013-10-15 11:30:00,170.99,171.06,170.88,170.89,1189100.0,139.1931,139.2501,139.1036,139.1117,1189100.0
2013-10-15 11:35:00,170.89,170.95,170.67,170.74,1759000.0,139.1117,139.1606,138.9326,138.9896,1759000.0
2013-10-15 11:40:00,170.75,170.81,170.66,170.72,1165400.0,138.9978,139.0466,138.9245,138.9733,1165400.0
2013-10-15 11:45:00,170.71,170.76,170.53,170.61,1320500.0,138.9652,139.0059,138.8187,138.8838,1320500.0
2013-10-15 11:50:00,170.61,170.86,170.6,170.8,1103100.0,138.8838,139.0873,138.8757,139.0385,1103100.0
2013-10-15 11:55:00,170.79,170.85,170.71,170.72,655800.0,139.0303,139.0792,138.9652,138.9733,655800.0
2013-10-15 12:00:00,170.72,170.72,170.55,170.62,820900.0,138.9733,138.9733,138.835,138.8919,820900.0
2013-10-15 12:05:00,170.61,170.69,170.48,170.67,728800.0,138.8838,138.9489,138.778,138.9326,728800.0
2013-10-15 12:10:00,170.67,170.74,170.61,170.61,480000.0,138.9326,138.9896,138.8838,138.8838,480000.0
2013-10-15 12:15:00,170.61,170.64,170.41,170.51,995000.0,138.8838,138.9082,138.721,138.8024,995000.0
2013-10-15 12:20:00,170.52,170.65,170.47,170.64,465400.0,138.8105,138.9164,138.7698,138.9082,465400.0
2013-10-15 12:25:00,170.64,170.67,170.53,170.54,505900.0,138.9082,138.9326,138.8187,138.8268,505900.0
2013-10-15 12:30:00,170.54,170.68,170.46,170.66,972500.0,138.8268,138.9408,138.7617,138.9245,972500.0
2013-10-15 12:35:00,170.66,170.7,170.58,170.6,568800.0,138.9245,138.9571,138.8594,138.8757,568800.0
2013-10-15 12:40:00,170.59,170.75,170.55,170.69,485100.0,138.8675,138.9978,138.835,138.9489,485100.0
2013-10-15 12:45:00,170.7,170.73,170.63,170.67,617300.0,138.9571,138.9815,138.9001,138.9326,617300.0
2013-10-15 12:50:00,170.67,170.68,170.6,170.62,434900.0,138.9326,138.9408,138.8757,138.8919,434900.0
2013-10-15 12:55:00,170.63,170.64,170.52,170.6,539200.0,138.9001,138.9082,138.8105,138.8757,539200.0
2013-10-15 13:00:00,170.59,170.63,170.51,170.51,465200.0,138.8675,138.9001,138.8024,138.8024,465200.0
2013-10-15 13:05:00,170.51,170.56,170.43,170.55,679400.0,138.8024,138.8431,138.7373,138.835,679400.0
2013-10-15 13:10:00,170.54,170.68,170.43,170.67,530600.0,138.8268,138.9408,138.7373,138.9326,530600.0
2013-10-15 13:15:00,170.66,170.67,170.56,170.59,402200.0,138.9245,138.9326,138.8431,138.8675,402200.0
2013-10-15 13:20:00,170.59,170.59,170.49,170.53,515800.0,138.8675,138.8675,138.7861,138.8187,515800.0
2013-10-15 13:25:00,170.52,170.55,170.36,170.38,550200.0,138.8105,138.835,138.6803,138.6966,550200.0
2013-10-15 13:30:00,170.39,170.45,170.32,170.42,781600.0,138.7047,138.7536,138.6477,138.7291,781600.0
2013-10-15 13:35:00,170.43,170.44,170.32,170.37,534600.0,138.7373,138.7454,138.6477,138.6884,534600.0
2013-10-15 13:40:00,170.37,170.46,170.33,170.43,496500.0,138.6884,138.7617,138.6559,138.7373,496500.0
2013-10-15 13:45:00,170.43,170.57,170.43,170.51,759300.0,138.7373,138.8512,138.7373,138.8024,759300.0
2013-10-15 13:50:00,170.53,170.62,170.48,170.53,654800.0,138.8187,138.8919,138.778,138.8187,654800.0
2013-10-15 13:55:00,170.53,170.55,170.49,170.54,353400.0,138.8187,138.835,138.7861,138.8268,353400.0
2013-10-15 14:00:00,170.54,170.67,170.52,170.59,1200200.0,138.8268,138.9326,138.8105,138.8675,1200200.0
2013-10-15 14:05:00,170.59,170.64,170.54,170.58,591300.0,138.8675,138.9082,138.8268,138.8594,591300.0
2013-10-15 14:10:00,170.57,170.58,170.39,170.41,1009500.0,138.8512,138.8594,138.7047,138.721,1009500.0
2013-10-15 14:15:00,170.42,170.51,170.37,170.48,904100.0,138.7291,138.8024,138.6884,138.778,904100.0
2013-10-15 14:20:00,170.49,170.53,170.13,170.14,2951800.0,138.7861,138.8187,138.4931,138.5012,2951800.0
2013-10-15 14:25:00,170.13,170.27,170.06,170.11,3088800.0,138.4931,138.607,138.4361,138.4768,3088800.0
2013-10-15 14:30:00,170.11,170.13,169.97,170.06,2953400.0,138.4768,138.4931,138.3628,138.4361,2953400.0
2013-10-15 14:35:00,170.06,170.06,169.58,169.87,5908700.0,138.4361,138.4361,138.0453,138.2814,5908700.0
2013-10-15 14:40:00,169.86,169.98,169.64,169.91,2908600.0,138.2733,138.371,138.0942,138.314,2908600.0
2013-10-15 14:45:00,169.92,169.94,169.47,169.76,5081500.0,138.3221,138.3384,137.9558,138.1919,5081500.0
2013-10-15 14:50:00,169.77,170.06,169.76,169.88,4017600.0,138.2,138.4361,138.1919,138.2896,4017600.0
2013-10-15 14:55:00,169.87,170.05,169.83,170.01,2067800.0,138.2814,138.4279,138.2489,138.3954,2067800.0
2013-10-15 15:00:00,170.02,170.16,169.9,169.96,2052400.0,138.4035,138.5175,138.3058,138.3547,2052400.0
2013-10-15 15:05:00,169.97,170.36,169.86,170.32,4126900.0,138.3628,138.6803,138.2733,138.6477,4126900.0
2013-10-15 15:10:00,170.31,170.44,170.26,170.33,2376400.0,138.6396,138.7454,138.5989,138.6559,2376400.0
2013-10-15 15:15:00,170.33,170.33,170.17,170.31,1539800.0,138.6559,138.6559,138.5256,138.6396,1539800.0
2013-10-15 15:20:00,170.3,170.32,170.16,170.28,806500.0,138.6315,138.6477,138.5175,138.6152,806500.0
2013-10-15 15:25:00,170.28,170.3,170.18,170.26,864100.0,138.6152,138.6315,138.5338,138.5989,864100.0
2013-10-15 15:30:00,170.26,170.27,170.02,170.06,1673000.0,138.5989,138.607,138.4035,138.4361,1673000.0
2013-10-15 15:35:00,170.06,170.14,169.93,170.0,1584900.0,138.4361,138.5012,138.3303,138.3872,1584900.0
2013-10-15 15:40:00,170.01,170.05,169.78,169.81,1607600.0,138.3954,138.4279,138.2081,138.2326,1607600.0
2013-10-15 15:45:00,169.82,169.92,169.77,169.88,1694700.0,138.2407,138.3221,138.2,138.2896,1694700.0
2013-10-15 15:50:00,169.88,169.88,169.73,169.86,2535800.0,138.2896,138.2896,138.1674,138.2733,2535800.0
2013-10-15 15:55:00,169.87,169.96,169.69,169.71,5634300.0,138.2814,138.3547,138.1349,138.1512,5634300.0
2013-10-16 09:30:00,170.72,170.97,170.64,170.94,3272400.0,138.9733,139.1769,138.9082,139.1524,3272400.0
2013-10-16 09:35:00,170.94,171.03,170.78,170.86,2990000.0,139.1524,139.2257,139.0222,139.0873,2990000.0
2013-10-16 09:40:00,170.87,170.89,170.7,170.71,2260500.0,139.0955,139.1117,138.9571,138.9652,2260500.0
2013-10-16 09:45:00,170.71,170.92,170.7,170.87,1844800.0,138.9652,139.1362,138.9571,139.0955,1844800.0
2013-10-16 09:50:00,170.87,171.37,170.82,171.33,4036300.0,139.0955,139.5025,139.0548,139.4699,4036300.0
2013-10-16 09:55:00,171.34,171.84,171.32,171.66,5974500.0,139.4781,139.8851,139.4618,139.7385,5974500.0
2013-10-16 10:00:00,171.66,171.78,171.59,171.64,3123400.0,139.7385,139.8362,139.6816,139.7223,3123400.0
2013-10-16 10:05:00,171.63,171.67,171.31,171.57,5183500.0,139.7141,139.7467,139.4536,139.6653,5183500.0
2013-10-16 10:10:00,171.57,171.67,171.43,171.63,2573400.0,139.6653,139.7467,139.5513,139.7141,2573400.0
2013-10-16 10:15:00,171.63,171.76,171.61,171.71,1815000.0,139.7141,139.82,139.6978,139.7793,1815000.0
2013-10-16 10:20:00,171.72,171.81,171.64,171.66,2166000.0,139.7874,139.8607,139.7223,139.7385,2166000.0
2013-10-16 10:25:00,171.66,171.73,171.53,171.56,2121600.0,139.7385,139.7955,139.6327,139.6571,2121600.0
2013-10-16 10:30:00,171.56,171.67,171.53,171.62,1118900.0,139.6571,139.7467,139.6327,139.706,1118900.0
2013-10-16 10:35:00,171.62,171.63,171.51,171.53,789400.0,139.706,139.7141,139.6164,139.6327,789400.0
2013-10-16 10:40:00,171.53,171.56,171.48,171.56,1379100.0,139.6327,139.6571,139.592,139.6571,1379100.0
2013-10-16 10:45:00,171.55,171.87,171.52,171.83,2757500.0,139.649,139.9095,139.6246,139.8769,2757500.0
2013-10-16 10:50:00,171.84,171.84,171.68,171.79,1675600.0,139.8851,139.8851,139.7548,139.8444,1675600.0
2013-10-16 10:55:00,171.79,171.98,171.75,171.95,1664800.0,139.8444,139.999,139.8118,139.9746,1664800.0
2013-10-16 11:00:00,171.95,172.03,171.89,172.01,2180800.0,139.9746,140.0397,139.9258,140.0235,2180800.0
2013-10-16 11:05:00,172.02,172.13,171.99,172.06,2197700.0,140.0316,140.1211,140.0072,140.0642,2197700.0
2013-10-16 11:10:00,172.06,172.16,172.03,172.12,1955800.0,140.0642,140.1456,140.0397,140.113,1955800.0
2013-10-16 11:15:00,172.11,172.12,171.92,171.94,1454700.0,140.1049,140.113,139.9502,139.9665,1454700.0
2013-10-16 11:20:00,171.94,172.0,171.83,171.92,2096700.0,139.9665,140.0153,139.8769,139.9502,2096700.0
2013-10-16 11:25:00,171.93,171.94,171.73,171.76,1570300.0,139.9583,139.9665,139.7955,139.82,1570300.0
2013-10-16 11:30:00,171.77,171.87,171.75,171.78,1584600.0,139.8281,139.9095,139.8118,139.8362,1584600.0
2013-10-16 11:35:00,171.79,171.98,171.76,171.94,1347600.0,139.8444,139.999,139.82,139.9665,1347600.0
2013-10-16 11:40:00,171.94,172.02,171.87,172.01,980200.0,139.9665,140.0316,139.9095,140.0235,980200.0
2013-10-16 11:45:00,172.0,172.05,171.92,171.93,796400.0,140.0153,140.056,139.9502,139.9583,796400.0
2013-10-16 11:50:00,171.92,171.94,171.85,171.91,945900.0,139.9502,139.9665,139.8932,139.9421,945900.0
2013-10-16 11:55:00,171.91,171.95,171.88,171.94,511800.0,139.9421,139.9746,139.9176,139.9665,511800.0
2013-10-16 12:00:00,171.93,172.0,171.9,171.95,971000.0,139.9583,140.0153,139.9339,139.9746,971000.0
2013-10-16 12:05:00,171.95,172.1,171.95,172.06,1038800.0,139.9746,140.0967,139.9746,140.0642,1038800.0
2013-10-16 12:10:00,172.06,172.12,172.0,172.03,1174300.0,140.0642,140.113,140.0153,140.0397,1174300.0
2013-10-16 12:15:00,172.03,172.15,171.97,172.1,1438200.0,140.0397,140.1374,139.9909,140.0967,1438200.0
2013-10-16 12:20:00,172.11,172.12,171.93,171.97,2555200.0,140.1049,140.113,139.9583,139.9909,2555200.0
2013-10-16 12:25:00,171.96,172.07,171.83,171.84,1869000.0,139.9828,140.0723,139.8769,139.8851,1869000.0
2013-10-16 12:30:00,171.84,171.85,171.65,171.8,3048700.0,139.8851,139.8932,139.7304,139.8525,3048700.0
2013-10-16 12:35:00,171.79,171.92,171.76,171.92,1141500.0,139.8444,139.9502,139.82,139.9502,1141500.0
2013-10-16 12:40:00,171.92,171.94,171.85,171.86,952300.0,139.9502,139.9665,139.8932,139.9014,952300.0
2013-10-16 12:45:00,171.86,171.89,171.79,171.8,1041700.0,139.9014,139.9258,139.8444,139.8525,1041700.0
2013-10-16 12:50:00,171.81,171.84,171.77,171.8,797500.0,139.8607,139.8851,139.8281,139.8525,797500.0
2013-10-16 12:55:00,171.8,171.8,171.68,171.77,1087900.0,139.8525,139.8525,139.7548,139.8281,1087900.0
2013-10-16 13:00:00,171.76,171.81,171.73,171.75,933200.0,139.82,139.8607,139.7955,139.8118,933200.0
2013-10-16 13:05:00,171.76,171.79,171.7,171.7,515200.0,139.82,139.8444,139.7711,139.7711,515200.0
2013-10-16 13:10:00,171.71,171.75,171.63,171.75,712100.0,139.7793,139.8118,139.7141,139.8118,712100.0
2013-10-16 13:15:00,171.75,171.81,171.72,171.8,758500.0,139.8118,139.8607,139.7874,139.8525,758500.0
2013-10-16 13:20:00,171.8,171.83,171.73,171.74,679700.0,139.8525,139.8769,139.7955,139.8037,679700.0
2013-10-16 13:25:00,171.74,171.95,171.72,171.93,1078500.0,139.8037,139.9746,139.7874,139.9583,1078500.0
2013-10-16 13:30:00,171.93,171.95,171.89,171.95,774300.0,139.9583,139.9746,139.9258,139.9746,774300.0
2013-10-16 13:35:00,171.95,172.0,171.88,171.99,792000.0,139.9746,140.0153,139.9176,140.0072,792000.0
2013-10-16 13:40:00,172.0,172.04,171.94,171.95,883500.0,140.0153,140.0479,139.9665,139.9746,883500.0
2013-10-16 13:45:00,171.94,171.98,171.9,171.92,864200.0,139.9665,139.999,139.9339,139.9502,864200.0
2013-10-16 13:50:00,171.92,171.94,171.86,171.87,723500.0,139.9502,139.9665,139.9014,139.9095,723500.0
2013-10-16 13:55:00,171.86,171.86,171.79,171.8,668300.0,139.9014,139.9014,139.8444,139.8525,668300.0
2013-10-16 14:00:00,171.79,171.84,171.75,171.76,879300.0,139.8444,139.8851,139.8118,139.82,879300.0
2013-10-16 14:05:00,171.77,171.79,171.73,171.78,492400.0,139.8281,139.8444,139.7955,139.8362,492400.0
2013-10-16 14:10:00,171.79,171.81,171.76,171.78,469800.0,139.8444,139.8607,139.82,139.8362,469800.0
2013-10-16 14:15:00,171.78,171.81,171.69,171.75,792600.0,139.8362,139.8607,139.763,139.8118,792600.0
2013-10-16 14:20:00,171.76,171.77,171.7,171.75,956500.0,139.82,139.8281,139.7711,139.8118,956500.0
2013-10-16 14:25:00,171.74,171.75,171.53,171.56,1373600.0,139.8037,139.8118,139.6327,139.6571,1373600.0
2013-10-16 14:30:00,171.56,171.62,171.53,171.59,952900.0,139.6571,139.706,139.6327,139.6816,952900.0
2013-10-16 14:35:00,171.59,171.6,171.5,171.52,750300.0,139.6816,139.6897,139.6083,139.6246,750300.0
2013-10-16 14:40:00,171.51,171.61,171.47,171.57,1102800.0,139.6164,139.6978,139.5839,139.6653,1102800.0
2013-10-16 14:45:00,171.56,171.72,171.55,171.69,1062100.0,139.6571,139.7874,139.649,139.763,1062100.0
2013-10-16 14:50:00,171.7,171.72,171.6,171.61,995300.0,139.7711,139.7874,139.6897,139.6978,995300.0
2013-10-16 14:55:00,171.61,171.61,171.58,171.61,507600.0,139.6978,139.6978,139.6734,139.6978,507600.0
2013-10-16 15:00:00,171.61,171.61,171.46,171.51,760600.0,139.6978,139.6978,139.5757,139.6164,760600.0
2013-10-16 15:05:00,171.5,171.65,171.5,171.63,939600.0,139.6083,139.7304,139.6083,139.7141,939600.0
2013-10-16 15:10:00,171.64,171.72,171.61,171.71,1254700.0,139.7223,139.7874,139.6978,139.7793,1254700.0
2013-10-16 15:15:00,171.71,171.79,171.7,171.78,1013300.0,139.7793,139.8444,139.7711,139.8362,1013300.0
2013-10-16 15:20:00,171.78,171.81,171.7,171.81,762400.0,139.8362,139.8607,139.7711,139.8607,762400.0
2013-10-16 15:25:00,171.8,171.84,171.67,171.68,1371600.0,139.8525,139.8851,139.7467,139.7548,1371600.0
2013-10-16 15:30:00,171.68,171.7,171.61,171.69,868100.0,139.7548,139.7711,139.6978,139.763,868100.0
2013-10-16 15:35:00,171.69,171.79,171.66,171.78,901300.0,139.763,139.8444,139.7385,139.8362,901300.0
2013-10-16 15:40:00,171.77,171.82,171.69,171.81,1248800.0,139.8281,139.8688,139.763,139.8607,1248800.0
2013-10-16 15:45:00,171.81,171.99,171.8,171.96,3095700.0,139.8607,140.0072,139.8525,139.9828,3095700.0
2013-10-16 15:50:00,171.96,172.0,171.93,171.98,1975300.0,139.9828,140.0153,139.9583,139.999,1975300.0
2013-10-16 15:55:00,171.99,172.14,171.97,172.07,7047100.0,140.0072,140.1293,139.9909,140.0723,7047100.0
2013-10-17 09:30:00,171.36,171.49,171.34,171.44,3287100.0,139.4943,139.6002,139.4781,139.5595,3287100.0
2013-10-17 09:35:00,171.44,171.64,171.41,171.58,2531600.0,139.5595,139.7223,139.535,139.6734,2531600.0
2013-10-17 09:40:00,171.58,171.77,171.57,171.75,2640500.0,139.6734,139.8281,139.6653,139.8118,2640500.0
2013-10-17 09:45:00,171.74,171.82,171.68,171.71,2011300.0,139.8037,139.8688,139.7548,139.7793,2011300.0
2013-10-17 09:50:00,171.71,171.71,171.53,171.6,1726600.0,139.7793,139.7793,139.6327,139.6897,1726600.0
2013-10-17 09:55:00,171.6,171.71,171.6,171.65,1181300.0,139.6897,139.7793,139.6897,139.7304,1181300.0
2013-10-17 10:00:00,171.65,171.82,171.62,171.8,1802700.0,139.7304,139.8688,139.706,139.8525,1802700.0
2013-10-17 10:05:00,171.81,171.97,171.79,171.83,2253300.0,139.8607,139.9909,139.8444,139.8769,2253300.0
2013-10-17 10:10:00,171.84,171.9,171.74,171.8,1212300.0,139.8851,139.9339,139.8037,139.8525,1212300.0
2013-10-17 10:15:00,171.8,171.95,171.78,171.9,1357100.0,139.8525,139.9746,139.8362,139.9339,1357100.0
2013-10-17 10:20:00,171.91,171.95,171.85,171.95,1071100.0,139.9421,139.9746,139.8932,139.9746,1071100.0
2013-10-17 10:25:00,171.95,172.1,171.95,172.02,1705700.0,139.9746,140.0967,139.9746,140.0316,1705700.0
2013-10-17 10:30:00,172.03,172.1,172.0,172.05,1559200.0,140.0397,140.0967,140.0153,140.056,1559200.0
2013-10-17 10:35:00,172.05,172.1,171.99,172.07,1421200.0,140.056,140.0967,140.0072,140.0723,1421200.0
2013-10-17 10:40:00,172.07,172.15,172.05,172.08,1313600.0,140.0723,140.1374,140.056,140.0804,1313600.0
2013-10-17 10:45:00,172.09,172.16,171.96,171.98,1539500.0,140.0886,140.1456,139.9828,139.999,1539500.0
2013-10-17 10:50:00,171.98,172.06,171.97,172.02,840800.0,139.999,140.0642,139.9909,140.0316,840800.0
2013-10-17 10:55:00,172.02,172.06,171.98,172.05,1180000.0,140.0316,140.0642,139.999,140.056,1180000.0
2013-10-17 11:00:00,172.06,172.25,172.04,172.25,2125800.0,140.0642,140.2188,140.0479,140.2188,2125800.0
2013-10-17 11:05:00,172.25,172.29,172.15,172.25,2370100.0,140.2188,140.2514,140.1374,140.2188,2370100.0
2013-10-17 11:10:00,172.25,172.3,172.22,172.27,1043300.0,140.2188,140.2595,140.1944,140.2351,1043300.0
2013-10-17 11:15:00,172.28,172.35,172.26,172.28,1453700.0,140.2433,140.3002,140.227,140.2433,1453700.0
2013-10-17 11:20:00,172.28,172.34,172.24,172.25,861400.0,140.2433,140.2921,140.2107,140.2188,861400.0
2013-10-17 11:25:00,172.26,172.35,172.24,172.32,767800.0,140.227,140.3002,140.2107,140.2758,767800.0
2013-10-17 11:30:00,172.32,172.49,172.32,172.49,1518600.0,140.2758,140.4142,140.2758,140.4142,1518600.0
2013-10-17 11:35:00,172.49,172.56,172.41,172.47,1869600.0,140.4142,140.4712,140.3491,140.3979,1869600.0
2013-10-17 11:40:00,172.47,172.59,172.43,172.57,1441800.0,140.3979,140.4956,140.3654,140.4793,1441800.0
2013-10-17 11:45:00,172.57,172.63,172.53,172.63,1374500.0,140.4793,140.5282,140.4468,140.5282,1374500.0
2013-10-17 11:50:00,172.63,172.68,172.58,172.58,1140700.0,140.5282,140.5689,140.4875,140.4875,1140700.0
2013-10-17 11:55:00,172.58,172.65,172.53,172.57,843900.0,140.4875,140.5445,140.4468,140.4793,843900.0
2013-10-17 12:00:00,172.56,172.63,172.54,172.55,1120600.0,140.4712,140.5282,140.4549,140.463,1120600.0
2013-10-17 12:05:00,172.56,172.57,172.5,172.56,651100.0,140.4712,140.4793,140.4223,140.4712,651100.0
2013-10-17 12:10:00,172.56,172.61,172.51,172.55,556300.0,140.4712,140.5119,140.4305,140.463,556300.0
2013-10-17 12:15:00,172.55,172.76,172.53,172.74,1616800.0,140.463,140.634,140.4468,140.6177,1616800.0
2013-10-17 12:20:00,172.74,172.78,172.71,172.72,871000.0,140.6177,140.6503,140.5933,140.6014,871000.0
2013-10-17 12:25:00,172.72,172.78,172.72,172.73,585000.0,140.6014,140.6503,140.6014,140.6096,585000.0
2013-10-17 12:30:00,172.72,172.78,172.69,172.72,913300.0,140.6014,140.6503,140.577,140.6014,913300.0
2013-10-17 12:35:00,172.72,172.78,172.71,172.75,741300.0,140.6014,140.6503,140.5933,140.6259,741300.0
2013-10-17 12:40:00,172.75,172.76,172.73,172.75,400800.0,140.6259,140.634,140.6096,140.6259,400800.0
2013-10-17 12:45:00,172.75,172.81,172.71,172.81,1054900.0,140.6259,140.6747,140.5933,140.6747,1054900.0
2013-10-17 12:50:00,172.8,172.92,172.79,172.89,916100.0,140.6666,140.7642,140.6584,140.7398,916100.0
2013-10-17 12:55:00,172.9,172.95,172.87,172.94,1046900.0,140.748,140.7887,140.7235,140.7805,1046900.0
2013-10-17 13:00:00,172.95,172.95,172.85,172.9,730400.0,140.7887,140.7887,140.7073,140.748,730400.0
2013-10-17 13:05:00,172.9,172.93,172.85,172.92,806500.0,140.748,140.7724,140.7073,140.7642,806500.0
2013-10-17 13:10:00,172.92,172.92,172.8,172.81,729300.0,140.7642,140.7642,140.6666,140.6747,729300.0
2013-10-17 13:15:00,172.81,172.83,172.67,172.71,1407000.0,140.6747,140.691,140.5607,140.5933,1407000.0
2013-10-17 13:20:00,172.72,172.72,172.65,172.66,720300.0,140.6014,140.6014,140.5445,140.5526,720300.0
2013-10-17 13:25:00,172.66,172.68,172.63,172.66,797400.0,140.5526,140.5689,140.5282,140.5526,797400.0
2013-10-17 13:30:00,172.67,172.74,172.65,172.74,594600.0,140.5607,140.6177,140.5445,140.6177,594600.0
2013-10-17 13:35:00,172.74,172.76,172.7,172.74,680800.0,140.6177,140.634,140.5852,140.6177,680800.0
2013-10-17 13:40:00,172.74,172.78,172.73,172.75,282400.0,140.6177,140.6503,140.6096,140.6259,282400.0
2013-10-17 13:45:00,172.76,172.77,172.66,172.67,657700.0,140.634,140.6421,140.5526,140.5607,657700.0
2013-10-17 13:50:00,172.67,172.72,172.63,172.71,651000.0,140.5607,140.6014,140.5282,140.5933,651000.0
2013-10-17 13:55:00,172.71,172.71,172.6,172.61,596000.0,140.5933,140.5933,140.5037,140.5119,596000.0
2013-10-17 14:00:00,172.61,172.61,172.55,172.57,695000.0,140.5119,140.5119,140.463,140.4793,695000.0
2013-10-17 14:05:00,172.56,172.62,172.56,172.61,391800.0,140.4712,140.52,140.4712,140.5119,391800.0
2013-10-17 14:10:00,172.62,172.64,172.58,172.59,624500.0,140.52,140.5363,140.4875,140.4956,624500.0
2013-10-17 14:15:00,172.59,172.59,172.55,172.56,458500.0,140.4956,140.4956,140.463,140.4712,458500.0
2013-10-17 14:20:00,172.56,172.73,172.56,172.72,1115500.0,140.4712,140.6096,140.4712,140.6014,1115500.0
2013-10-17 14:25:00,172.72,172.73,172.6,172.64,1004500.0,140.6014,140.6096,140.5037,140.5363,1004500.0
2013-10-17 14:30:00,172.63,172.67,172.61,172.63,352000.0,140.5282,140.5607,140.5119,140.5282,352000.0
2013-10-17 14:35:00,172.64,172.71,172.63,172.69,424000.0,140.5363,140.5933,140.5282,140.577,424000.0
2013-10-17 14:40:00,172.69,172.78,172.69,172.71,739000.0,140.577,140.6503,140.577,140.5933,739000.0
2013-10-17 14:45:00,172.72,172.72,172.63,172.66,456400.0,140.6014,140.6014,140.5282,140.5526,456400.0
2013-10-17 14:50:00,172.67,172.71,172.65,172.66,423300.0,140.5607,140.5933,140.5445,140.5526,423300.0
2013-10-17 14:55:00,172.67,172.77,172.66,172.77,647500.0,140.5607,140.6421,140.5526,140.6421,647500.0
2013-10-17 15:00:00,172.76,172.78,172.66,172.74,714400.0,140.634,140.6503,140.5526,140.6177,714400.0
2013-10-17 15:05:00,172.74,172.88,172.71,172.85,1309200.0,140.6177,140.7317,140.5933,140.7073,1309200.0
2013-10-17 15:10:00,172.85,172.95,172.82,172.95,1531900.0,140.7073,140.7887,140.6828,140.7887,1531900.0
2013-10-17 15:15:00,172.95,172.95,172.86,172.91,769700.0,140.7887,140.7887,140.7154,140.7561,769700.0
2013-10-17 15:20:00,172.91,172.93,172.85,172.92,1542500.0,140.7561,140.7724,140.7073,140.7642,1542500.0
2013-10-17 15:25:00,172.92,173.02,172.91,172.96,1556500.0,140.7642,140.8456,140.7561,140.7968,1556500.0
2013-10-17 15:30:00,172.96,173.0,172.91,173.0,1042600.0,140.7968,140.8294,140.7561,140.8294,1042600.0
2013-10-17 15:35:00,173.0,173.07,172.99,173.05,1871300.0,140.8294,140.8863,140.8212,140.8701,1871300.0
2013-10-17 15:40:00,173.05,173.15,173.02,173.14,2158000.0,140.8701,140.9515,140.8456,140.9433,2158000.0
2013-10-17 15:45:00,173.13,173.27,173.11,173.26,3536600.0,140.9352,141.0492,140.9189,141.041,3536600.0
2013-10-17 15:50:00,173.26,173.32,173.15,173.22,4645300.0,141.041,141.0899,140.9515,141.0085,4645300.0
2013-10-17 15:55:00,173.23,173.3,173.17,173.22,8181100.0,141.0166,141.0736,140.9678,141.0085,8181100.0
2013-10-18 09:30:00,173.86,173.95,173.76,173.81,5127900.0,141.5294,141.6027,141.448,141.4887,5127900.0
2013-10-18 09:35:00,173.82,173.82,173.52,173.6,3909300.0,141.4969,141.4969,141.2527,141.3178,3909300.0
2013-10-18 09:40:00,173.59,173.92,173.58,173.86,2672400.0,141.3097,141.5783,141.3015,141.5294,2672400.0
2013-10-18 09:45:00,173.86,173.96,173.77,173.88,2167600.0,141.5294,141.6108,141.4562,141.5457,2167600.0
2013-10-18 09:50:00,173.87,174.02,173.87,174.01,2530300.0,141.5376,141.6597,141.5376,141.6515,2530300.0
2013-10-18 09:55:00,174.01,174.06,173.97,174.0,1734400.0,141.6515,141.6923,141.619,141.6434,1734400.0
2013-10-18 10:00:00,174.0,174.09,173.9,173.93,1657100.0,141.6434,141.7167,141.562,141.5864,1657100.0
2013-10-18 10:05:00,173.93,174.12,173.92,174.09,1781600.0,141.5864,141.7411,141.5783,141.7167,1781600.0
2013-10-18 10:10:00,174.09,174.11,173.92,173.94,1818500.0,141.7167,141.733,141.5783,141.5946,1818500.0
2013-10-18 10:15:00,173.93,173.95,173.86,173.89,2115500.0,141.5864,141.6027,141.5294,141.5539,2115500.0
2013-10-18 10:20:00,173.89,173.92,173.83,173.86,1552400.0,141.5539,141.5783,141.505,141.5294,1552400.0
2013-10-18 10:25:00,173.85,173.87,173.69,173.72,1784200.0,141.5213,141.5376,141.3911,141.4155,1784200.0
2013-10-18 10:30:00,173.72,173.74,173.51,173.55,2389400.0,141.4155,141.4318,141.2445,141.2771,2389400.0
2013-10-18 10:35:00,173.55,173.64,173.53,173.64,1851300.0,141.2771,141.3504,141.2608,141.3504,1851300.0
2013-10-18 10:40:00,173.63,173.77,173.6,173.7,1829500.0,141.3422,141.4562,141.3178,141.3992,1829500.0
2013-10-18 10:45:00,173.7,173.8,173.67,173.75,1108300.0,141.3992,141.4806,141.3748,141.4399,1108300.0
2013-10-18 10:50:00,173.75,173.86,173.69,173.81,1107700.0,141.4399,141.5294,141.3911,141.4887,1107700.0
2013-10-18 10:55:00,173.81,173.81,173.74,173.75,644400.0,141.4887,141.4887,141.4318,141.4399,644400.0
2013-10-18 11:00:00,173.75,173.8,173.67,173.77,858000.0,141.4399,141.4806,141.3748,141.4562,858000.0
2013-10-18 11:05:00,173.77,173.83,173.75,173.77,743900.0,141.4562,141.505,141.4399,141.4562,743900.0
2013-10-18 11:10:00,173.77,173.93,173.76,173.85,1097200.0,141.4562,141.5864,141.448,141.5213,1097200.0
2013-10-18 11:15:00,173.85,173.93,173.85,173.9,798500.0,141.5213,141.5864,141.5213,141.562,798500.0
2013-10-18 11:20:00,173.89,173.9,173.78,173.81,949100.0,141.5539,141.562,141.4643,141.4887,949100.0
2013-10-18 11:25:00,173.81,173.9,173.81,173.9,602500.0,141.4887,141.562,141.4887,141.562,602500.0
2013-10-18 11:30:00,173.89,174.0,173.85,173.97,1103800.0,141.5539,141.6434,141.5213,141.619,1103800.0
2013-10-18 11:35:00,173.97,174.04,173.94,173.99,1404800.0,141.619,141.676,141.5946,141.6353,1404800.0
2013-10-18 11:40:00,173.99,174.02,173.96,173.96,658300.0,141.6353,141.6597,141.6108,141.6108,658300.0
2013-10-18 11:45:00,173.95,173.99,173.92,173.96,585400.0,141.6027,141.6353,141.5783,141.6108,585400.0
2013-10-18 11:50:00,173.96,173.97,173.87,173.92,808400.0,141.6108,141.619,141.5376,141.5783,808400.0
2013-10-18 11:55:00,173.92,173.92,173.8,173.82,1148700.0,141.5783,141.5783,141.4806,141.4969,1148700.0
2013-10-18 12:00:00,173.81,173.88,173.74,173.87,1197400.0,141.4887,141.5457,141.4318,141.5376,1197400.0
2013-10-18 12:05:00,173.88,173.95,173.82,173.93,1479000.0,141.5457,141.6027,141.4969,141.5864,1479000.0
2013-10-18 12:10:00,173.93,174.02,173.92,173.99,1000200.0,141.5864,141.6597,141.5783,141.6353,1000200.0
2013-10-18 12:15:00,173.99,174.0,173.94,173.94,978400.0,141.6353,141.6434,141.5946,141.5946,978400.0
2013-10-18 12:20:00,173.94,173.97,173.93,173.94,887800.0,141.5946,141.619,141.5864,141.5946,887800.0
2013-10-18 12:25:00,173.94,173.97,173.92,173.92,834800.0,141.5946,141.619,141.5783,141.5783,834800.0
2013-10-18 12:30:00,173.93,174.0,173.93,173.99,490100.0,141.5864,141.6434,141.5864,141.6353,490100.0
2013-10-18 12:35:00,173.99,174.07,173.98,174.04,1071700.0,141.6353,141.7004,141.6271,141.676,1071700.0
2013-10-18 12:40:00,174.04,174.1,173.99,174.0,841100.0,141.676,141.7248,141.6353,141.6434,841100.0
2013-10-18 12:45:00,174.0,174.07,173.98,174.06,489200.0,141.6434,141.7004,141.6271,141.6923,489200.0
2013-10-18 12:50:00,174.07,174.1,174.03,174.06,903500.0,141.7004,141.7248,141.6678,141.6923,903500.0
2013-10-18 12:55:00,174.06,174.09,173.98,173.99,715900.0,141.6923,141.7167,141.6271,141.6353,715900.0
2013-10-18 13:00:00,174.0,174.07,173.99,174.07,653900.0,141.6434,141.7004,141.6353,141.7004,653900.0
2013-10-18 13:05:00,174.07,174.22,174.06,174.2,1618700.0,141.7004,141.8225,141.6923,141.8062,1618700.0
2013-10-18 13:10:00,174.2,174.24,174.17,174.21,974400.0,141.8062,141.8388,141.7818,141.8144,974400.0
2013-10-18 13:15:00,174.21,174.24,174.18,174.21,787800.0,141.8144,141.8388,141.7899,141.8144,787800.0
2013-10-18 13:20:00,174.21,174.21,174.13,174.15,690700.0,141.8144,141.8144,141.7492,141.7655,690700.0
2013-10-18 13:25:00,174.14,174.26,174.13,174.22,1292600.0,141.7574,141.8551,141.7492,141.8225,1292600.0
2013-10-18 13:30:00,174.23,174.24,174.13,174.17,718100.0,141.8306,141.8388,141.7492,141.7818,718100.0
2013-10-18 13:35:00,174.18,174.26,174.15,174.22,982100.0,141.7899,141.8551,141.7655,141.8225,982100.0
2013-10-18 13:40:00,174.22,174.34,174.22,174.31,1249700.0,141.8225,141.9202,141.8225,141.8958,1249700.0
2013-10-18 13:45:00,174.31,174.35,174.29,174.3,778100.0,141.8958,141.9283,141.8795,141.8876,778100.0
2013-10-18 13:50:00,174.3,174.41,174.29,174.38,722800.0,141.8876,141.9772,141.8795,141.9527,722800.0
2013-10-18 13:55:00,174.38,174.44,174.37,174.42,1001700.0,141.9527,142.0016,141.9446,141.9853,1001700.0
2013-10-18 14:00:00,174.43,174.46,174.38,174.4,1294400.0,141.9934,142.0179,141.9527,141.969,1294400.0
2013-10-18 14:05:00,174.4,174.43,174.33,174.4,1478400.0,141.969,141.9934,141.912,141.969,1478400.0
2013-10-18 14:10:00,174.4,174.4,174.23,174.25,1267700.0,141.969,141.969,141.8306,141.8469,1267700.0
2013-10-18 14:15:00,174.25,174.33,174.24,174.33,1738700.0,141.8469,141.912,141.8388,141.912,1738700.0
2013-10-18 14:20:00,174.32,174.39,174.32,174.38,1085600.0,141.9039,141.9609,141.9039,141.9527,1085600.0
2013-10-18 14:25:00,174.38,174.39,174.32,174.38,1055200.0,141.9527,141.9609,141.9039,141.9527,1055200.0
2013-10-18 14:30:00,174.37,174.41,174.31,174.4,1476700.0,141.9446,141.9772,141.8958,141.969,1476700.0
2013-10-18 14:35:00,174.4,174.48,174.38,174.43,2216900.0,141.969,142.0341,141.9527,141.9934,2216900.0
2013-10-18 14:40:00,174.43,174.51,174.43,174.47,814500.0,141.9934,142.0586,141.9934,142.026,814500.0
2013-10-18 14:45:00,174.48,174.51,174.44,174.46,610400.0,142.0341,142.0586,142.0016,142.0179,610400.0
2013-10-18 14:50:00,174.45,174.48,174.42,174.43,655300.0,142.0097,142.0341,141.9853,141.9934,655300.0
2013-10-18 14:55:00,174.44,174.44,174.32,174.34,990700.0,142.0016,142.0016,141.9039,141.9202,990700.0
2013-10-18 15:00:00,174.34,174.37,174.26,174.27,1551800.0,141.9202,141.9446,141.8551,141.8632,1551800.0
2013-10-18 15:05:00,174.28,174.33,174.23,174.29,1226900.0,141.8713,141.912,141.8306,141.8795,1226900.0
2013-10-18 15:10:00,174.3,174.33,174.21,174.25,1277500.0,141.8876,141.912,141.8144,141.8469,1277500.0
2013-10-18 15:15:00,174.25,174.28,174.16,174.24,1421400.0,141.8469,141.8713,141.7737,141.8388,1421400.0
2013-10-18 15:20:00,174.25,174.26,174.17,174.18,1189200.0,141.8469,141.8551,141.7818,141.7899,1189200.0
2013-10-18 15:25:00,174.17,174.27,174.16,174.26,1036500.0,141.7818,141.8632,141.7737,141.8551,1036500.0
2013-10-18 15:30:00,174.25,174.34,174.15,174.19,2006900.0,141.8469,141.9202,141.7655,141.7981,2006900.0
2013-10-18 15:35:00,174.19,174.23,174.15,174.19,1624300.0,141.7981,141.8306,141.7655,141.7981,1624300.0
2013-10-18 15:40:00,174.19,174.21,174.14,174.16,1227300.0,141.7981,141.8144,141.7574,141.7737,1227300.0
2013-10-18 15:45:00,174.15,174.3,174.14,174.23,2917500.0,141.7655,141.8876,141.7574,141.8306,2917500.0
2013-10-18 15:50:00,174.22,174.34,174.2,174.33,3085300.0,141.8225,141.9202,141.8062,141.912,3085300.0
2013-10-18 15:55:00,174.32,174.4,174.27,174.37,6226300.0,141.9039,141.969,141.8632,141.9446,6226300.0
2013-10-21 09:30:00,174.43,174.54,174.38,174.44,2567100.0,141.9934,142.083,141.9527,142.0016,2567100.0
2013-10-21 09:35:00,174.44,174.45,174.31,174.38,1383600.0,142.0016,142.0097,141.8958,141.9527,1383600.0
2013-10-21 09:40:00,174.37,174.38,174.24,174.36,1857300.0,141.9446,141.9527,141.8388,141.9365,1857300.0
2013-10-21 09:45:00,174.36,174.42,174.31,174.4,1028300.0,141.9365,141.9853,141.8958,141.969,1028300.0
2013-10-21 09:50:00,174.39,174.51,174.39,174.44,996700.0,141.9609,142.0586,141.9609,142.0016,996700.0
2013-10-21 09:55:00,174.45,174.68,174.42,174.6,1546400.0,142.0097,142.197,141.9853,142.1318,1546400.0
2013-10-21 10:00:00,174.61,174.75,174.54,174.7,1653900.0,142.14,142.2539,142.083,142.2132,1653900.0
2013-10-21 10:05:00,174.69,174.71,174.59,174.62,1060100.0,142.2051,142.2214,142.1237,142.1481,1060100.0
2013-10-21 10:10:00,174.62,174.66,174.48,174.51,1323300.0,142.1481,142.1807,142.0341,142.0586,1323300.0
2013-10-21 10:15:00,174.51,174.53,174.36,174.41,1232800.0,142.0586,142.0749,141.9365,141.9772,1232800.0
2013-10-21 10:20:00,174.4,174.46,174.37,174.45,1083400.0,141.969,142.0179,141.9446,142.0097,1083400.0
2013-10-21 10:25:00,174.45,174.49,174.33,174.33,935200.0,142.0097,142.0423,141.912,141.912,935200.0
2013-10-21 10:30:00,174.34,174.4,174.28,174.35,1177000.0,141.9202,141.969,141.8713,141.9283,1177000.0
2013-10-21 10:35:00,174.36,174.38,174.28,174.32,810100.0,141.9365,141.9527,141.8713,141.9039,810100.0
2013-10-21 10:40:00,174.32,174.35,174.19,174.2,964000.0,141.9039,141.9283,141.7981,141.8062,964000.0
2013-10-21 10:45:00,174.2,174.3,174.18,174.24,853200.0,141.8062,141.8876,141.7899,141.8388,853200.0
2013-10-21 10:50:00,174.24,174.28,174.11,174.12,1226200.0,141.8388,141.8713,141.733,141.7411,1226200.0
2013-10-21 10:55:00,174.12,174.25,174.12,174.2,848800.0,141.7411,141.8469,141.7411,141.8062,848800.0
2013-10-21 11:00:00,174.21,174.27,174.19,174.23,552000.0,141.8144,141.8632,141.7981,141.8306,552000.0
2013-10-21 11:05:00,174.24,174.28,174.17,174.2,937300.0,141.8388,141.8713,141.7818,141.8062,937300.0
2013-10-21 11:10:00,174.2,174.31,174.19,174.3,568900.0,141.8062,141.8958,141.7981,141.8876,568900.0
2013-10-21 11:15:00,174.3,174.34,174.28,174.29,895300.0,141.8876,141.9202,141.8713,141.8795,895300.0
2013-10-21 11:20:00,174.29,174.31,174.22,174.23,828700.0,141.8795,141.8958,141.8225,141.8306,828700.0
2013-10-21 11:25:00,174.23,174.33,174.22,174.32,754800.0,141.8306,141.912,141.8225,141.9039,754800.0
2013-10-21 11:30:00,174.32,174.33,174.22,174.27,561500.0,141.9039,141.912,141.8225,141.8632,561500.0
2013-10-21 11:35:00,174.27,174.31,174.18,174.2,606400.0,141.8632,141.8958,141.7899,141.8062,606400.0
2013-10-21 11:40:00,174.19,174.3,174.19,174.21,558900.0,141.7981,141.8876,141.7981,141.8144,558900.0
2013-10-21 11:45:00,174.21,174.28,174.17,174.17,459600.0,141.8144,141.8713,141.7818,141.7818,459600.0
2013-10-21 11:50:00,174.18,174.27,174.17,174.26,335000.0,141.7899,141.8632,141.7818,141.8551,335000.0
2013-10-21 11:55:00,174.27,174.42,174.27,174.37,1677800.0,141.8632,141.9853,141.8632,141.9446,1677800.0
2013-10-21 12:00:00,174.37,174.38,174.33,174.37,601600.0,141.9446,141.9527,141.912,141.9446,601600.0
2013-10-21 12:05:00,174.37,174.38,174.32,174.33,380500.0,141.9446,141.9527,141.9039,141.912,380500.0
2013-10-21 12:10:00,174.32,174.41,174.32,174.4,172600.0,141.9039,141.9772,141.9039,141.969,172600.0
2013-10-21 12:15:00,174.4,174.41,174.35,174.4,347300.0,141.969,141.9772,141.9283,141.969,347300.0
2013-10-21 12:20:00,174.4,174.49,174.35,174.35,286600.0,141.969,142.0423,141.9283,141.9283,286600.0
2013-10-21 12:25:00,174.35,174.44,174.34,174.37,352500.0,141.9283,142.0016,141.9202,141.9446,352500.0
2013-10-21 12:30:00,174.38,174.43,174.37,174.39,315700.0,141.9527,141.9934,141.9446,141.9609,315700.0
2013-10-21 12:35:00,174.4,174.46,174.4,174.46,282400.0,141.969,142.0179,141.969,142.0179,282400.0
2013-10-21 12:40:00,174.46,174.46,174.34,174.4,732000.0,142.0179,142.0179,141.9202,141.969,732000.0
2013-10-21 12:45:00,174.4,174.43,174.37,174.37,305500.0,141.969,141.9934,141.9446,141.9446,305500.0
2013-10-21 12:50:00,174.38,174.43,174.37,174.42,316000.0,141.9527,141.9934,141.9446,141.9853,316000.0
2013-10-21 12:55:00,174.43,174.48,174.42,174.47,357700.0,141.9934,142.0341,141.9853,142.026,357700.0
2013-10-21 13:00:00,174.47,174.51,174.43,174.44,583400.0,142.026,142.0586,141.9934,142.0016,583400.0
2013-10-21 13:05:00,174.43,174.51,174.43,174.47,274800.0,141.9934,142.0586,141.9934,142.026,274800.0
2013-10-21 13:10:00,174.47,174.5,174.46,174.5,267400.0,142.026,142.0504,142.0179,142.0504,267400.0
2013-10-21 13:15:00,174.5,174.51,174.45,174.46,669400.0,142.0504,142.0586,142.0097,142.0179,669400.0
2013-10-21 13:20:00,174.47,174.47,174.43,174.43,764800.0,142.026,142.026,141.9934,141.9934,764800.0
2013-10-21 13:25:00,174.43,174.43,174.38,174.39,308800.0,141.9934,141.9934,141.9527,141.9609,308800.0
2013-10-21 13:30:00,174.39,174.44,174.39,174.41,555300.0,141.9609,142.0016,141.9609,141.9772,555300.0
2013-10-21 13:35:00,174.41,174.47,174.36,174.44,546400.0,141.9772,142.026,141.9365,142.0016,546400.0
2013-10-21 13:40:00,174.42,174.45,174.35,174.39,578400.0,141.9853,142.0097,141.9283,141.9609,578400.0
2013-10-21 13:45:00,174.39,174.41,174.36,174.37,364300.0,141.9609,141.9772,141.9365,141.9446,364300.0
2013-10-21 13:50:00,174.36,174.44,174.36,174.43,338200.0,141.9365,142.0016,141.9365,141.9934,338200.0
2013-10-21 13:55:00,174.43,174.44,174.38,174.42,422600.0,141.9934,142.0016,141.9527,141.9853,422600.0
2013-10-21 14:00:00,174.42,174.42,174.28,174.3,1569400.0,141.9853,141.9853,141.8713,141.8876,1569400.0
2013-10-21 14:05:00,174.31,174.31,174.28,174.31,509500.0,141.8958,141.8958,141.8713,141.8958,509500.0
2013-10-21 14:10:00,174.3,174.33,174.26,174.3,732200.0,141.8876,141.912,141.8551,141.8876,732200.0
2013-10-21 14:15:00,174.3,174.31,174.24,174.26,476500.0,141.8876,141.8958,141.8388,141.8551,476500.0
2013-10-21 14:20:00,174.27,174.27,174.01,174.08,1547900.0,141.8632,141.8632,141.6515,141.7085,1547900.0
2013-10-21 14:25:00,174.08,174.14,174.01,174.13,867500.0,141.7085,141.7574,141.6515,141.7492,867500.0
2013-10-21 14:30:00,174.13,174.18,174.06,174.17,741600.0,141.7492,141.7899,141.6923,141.7818,741600.0
2013-10-21 14:35:00,174.18,174.19,174.12,174.15,402400.0,141.7899,141.7981,141.7411,141.7655,402400.0
2013-10-21 14:40:00,174.15,174.19,174.1,174.14,330700.0,141.7655,141.7981,141.7248,141.7574,330700.0
2013-10-21 14:45:00,174.13,174.21,174.13,174.2,728100.0,141.7492,141.8144,141.7492,141.8062,728100.0
2013-10-21 14:50:00,174.2,174.2,174.16,174.18,411800.0,141.8062,141.8062,141.7737,141.7899,411800.0
2013-10-21 14:55:00,174.17,174.18,174.07,174.1,453800.0,141.7818,141.7899,141.7004,141.7248,453800.0
2013-10-21 15:00:00,174.09,174.23,174.08,174.22,1281000.0,141.7167,141.8306,141.7085,141.8225,1281000.0
2013-10-21 15:05:00,174.22,174.29,174.19,174.25,1717900.0,141.8225,141.8795,141.7981,141.8469,1717900.0
2013-10-21 15:10:00,174.25,174.28,174.23,174.27,392700.0,141.8469,141.8713,141.8306,141.8632,392700.0
2013-10-21 15:15:00,174.27,174.35,174.25,174.31,1052600.0,141.8632,141.9283,141.8469,141.8958,1052600.0
2013-10-21 15:20:00,174.3,174.33,174.28,174.3,355400.0,141.8876,141.912,141.8713,141.8876,355400.0
2013-10-21 15:25:00,174.3,174.31,174.21,174.24,1102300.0,141.8876,141.8958,141.8144,141.8388,1102300.0
2013-10-21 15:30:00,174.24,174.27,174.16,174.25,681800.0,141.8388,141.8632,141.7737,141.8469,681800.0
2013-10-21 15:35:00,174.25,174.26,174.18,174.25,1094800.0,141.8469,141.8551,141.7899,141.8469,1094800.0
2013-10-21 15:40:00,174.26,174.28,174.22,174.28,598000.0,141.8551,141.8713,141.8225,141.8713,598000.0
2013-10-21 15:45:00,174.28,174.35,174.22,174.29,1259800.0,141.8713,141.9283,141.8225,141.8795,1259800.0
2013-10-21 15:50:00,174.3,174.37,174.25,174.36,1833400.0,141.8876,141.9446,141.8469,141.9365,1833400.0
2013-10-21 15:55:00,174.36,174.41,174.28,174.4,3220800.0,141.9365,141.9772,141.8713,141.969,3220800.0
2013-10-22 09:30:00,174.91,175.08,174.85,175.02,3023200.0,142.3842,142.5226,142.3353,142.4737,3023200.0
2013-10-22 09:35:00,175.02,175.11,174.9,175.0,2363500.0,142.4737,142.547,142.376,142.4575,2363500.0
2013-10-22 09:40:00,175.01,175.13,174.94,175.01,1608400.0,142.4656,142.5633,142.4086,142.4656,1608400.0
2013-10-22 09:45:00,175.0,175.11,174.97,175.01,1179500.0,142.4575,142.547,142.433,142.4656,1179500.0
2013-10-22 09:50:00,175.02,175.44,175.02,175.4,2625800.0,142.4737,142.8156,142.4737,142.7831,2625800.0
2013-10-22 09:55:00,175.41,175.46,175.34,175.39,1909600.0,142.7912,142.8319,142.7342,142.7749,1909600.0
2013-10-22 10:00:00,175.39,175.6,175.35,175.59,2125900.0,142.7749,142.9459,142.7424,142.9377,2125900.0
2013-10-22 10:05:00,175.6,175.65,175.51,175.61,2015200.0,142.9459,142.9866,142.8726,142.954,2015200.0
2013-10-22 10:10:00,175.61,175.75,175.57,175.71,2593100.0,142.954,143.068,142.9215,143.0354,2593100.0
2013-10-22 10:15:00,175.72,175.86,175.7,175.8,2623000.0,143.0436,143.1575,143.0273,143.1087,2623000.0
2013-10-22 10:20:00,175.82,175.93,175.79,175.8,1949500.0,143.125,143.2145,143.1005,143.1087,1949500.0
2013-10-22 10:25:00,175.8,175.83,175.66,175.71,2159000.0,143.1087,143.1331,142.9947,143.0354,2159000.0
2013-10-22 10:30:00,175.7,175.73,175.63,175.67,1233100.0,143.0273,143.0517,142.9703,143.0029,1233100.0
2013-10-22 10:35:00,175.67,175.71,175.64,175.68,1116600.0,143.0029,143.0354,142.9784,143.011,1116600.0
2013-10-22 10:40:00,175.67,175.68,175.45,175.46,2640900.0,143.0029,143.011,142.8238,142.8319,2640900.0
2013-10-22 10:45:00,175.46,175.46,175.21,175.24,2686100.0,142.8319,142.8319,142.6284,142.6528,2686100.0
2013-10-22 10:50:00,175.24,175.25,174.96,174.99,3033900.0,142.6528,142.661,142.4249,142.4493,3033900.0
2013-10-22 10:55:00,175.0,175.06,174.66,175.06,3967800.0,142.4575,142.5063,142.1807,142.5063,3967800.0
2013-10-22 11:00:00,175.05,175.17,175.02,175.12,1969200.0,142.4982,142.5958,142.4737,142.5551,1969200.0
2013-10-22 11:05:00,175.13,175.23,175.05,175.1,1527300.0,142.5633,142.6447,142.4982,142.5389,1527300.0
2013-10-22 11:10:00,175.09,175.22,174.97,175.01,1316300.0,142.5307,142.6365,142.433,142.4656,1316300.0
2013-10-22 11:15:00,175.02,175.08,174.88,175.06,1268900.0,142.4737,142.5226,142.3598,142.5063,1268900.0
2013-10-22 11:20:00,175.06,175.07,174.81,174.84,1417800.0,142.5063,142.5144,142.3028,142.3272,1417800.0
2013-10-22 11:25:00,174.85,175.01,174.84,174.95,1493000.0,142.3353,142.4656,142.3272,142.4167,1493000.0
2013-10-22 11:30:00,174.95,175.07,174.81,174.96,1375700.0,142.4167,142.5144,142.3028,142.4249,1375700.0
2013-10-22 11:35:00,174.95,175.18,174.95,175.11,1423100.0,142.4167,142.604,142.4167,142.547,1423100.0
2013-10-22 11:40:00,175.11,175.17,175.08,175.1,597900.0,142.547,142.5958,142.5226,142.5389,597900.0
2013-10-22 11:45:00,175.1,175.23,175.09,175.2,695500.0,142.5389,142.6447,142.5307,142.6203,695500.0
2013-10-22 11:50:00,175.2,175.3,175.19,175.28,1321400.0,142.6203,142.7017,142.6121,142.6854,1321400.0
2013-10-22 11:55:00,175.28,175.36,175.25,175.36,984000.0,142.6854,142.7505,142.661,142.7505,984000.0
2013-10-22 12:00:00,175.36,175.39,175.25,175.28,874700.0,142.7505,142.7749,142.661,142.6854,874700.0
2013-10-22 12:05:00,175.27,175.31,175.24,175.28,563200.0,142.6772,142.7098,142.6528,142.6854,563200.0
2013-10-22 12:10:00,175.28,175.29,175.09,175.1,769500.0,142.6854,142.6935,142.5307,142.5389,769500.0
2013-10-22 12:15:00,175.11,175.16,175.07,175.13,663900.0,142.547,142.5877,142.5144,142.5633,663900.0
2013-10-22 12:20:00,175.12,175.21,175.06,175.21,602200.0,142.5551,142.6284,142.5063,142.6284,602200.0
2013-10-22 12:25:00,175.2,175.23,175.08,175.12,690500.0,142.6203,142.6447,142.5226,142.5551,690500.0
2013-10-22 12:30:00,175.12,175.17,175.05,175.15,582200.0,142.5551,142.5958,142.4982,142.5796,582200.0
2013-10-22 12:35:00,175.15,175.16,175.02,175.03,576300.0,142.5796,142.5877,142.4737,142.4819,576300.0
2013-10-22 12:40:00,175.03,175.11,174.97,174.97,559200.0,142.4819,142.547,142.433,142.433,559200.0
2013-10-22 12:45:00,174.97,175.03,174.94,175.02,832600.0,142.433,142.4819,142.4086,142.4737,832600.0
2013-10-22 12:50:00,175.02,175.11,175.0,175.07,526400.0,142.4737,142.547,142.4575,142.5144,526400.0
2013-10-22 12:55:00,175.06,175.12,175.03,175.11,531300.0,142.5063,142.5551,142.4819,142.547,531300.0
2013-10-22 13:00:00,175.1,175.17,175.04,175.17,543500.0,142.5389,142.5958,142.49,142.5958,543500.0
2013-10-22 13:05:00,175.17,175.26,175.16,175.21,897200.0,142.5958,142.6691,142.5877,142.6284,897200.0
2013-10-22 13:10:00,175.2,175.22,175.15,175.17,427500.0,142.6203,142.6365,142.5796,142.5958,427500.0
2013-10-22 13:15:00,175.16,175.25,175.15,175.24,300900.0,142.5877,142.661,142.5796,142.6528,300900.0
2013-10-22 13:20:00,175.24,175.26,175.18,175.2,506200.0,142.6528,142.6691,142.604,142.6203,506200.0
2013-10-22 13:25:00,175.2,175.24,175.17,175.17,407400.0,142.6203,142.6528,142.5958,142.5958,407400.0
2013-10-22 13:30:00,175.17,175.22,175.1,175.21,451200.0,142.5958,142.6365,142.5389,142.6284,451200.0
2013-10-22 13:35:00,175.21,175.29,175.21,175.28,1203500.0,142.6284,142.6935,142.6284,142.6854,1203500.0
2013-10-22 13:40:00,175.28,175.3,175.24,175.27,955400.0,142.6854,142.7017,142.6528,142.6772,955400.0
2013-10-22 13:45:00,175.28,175.35,175.25,175.33,784300.0,142.6854,142.7424,142.661,142.7261,784300.0
2013-10-22 13:50:00,175.33,175.42,175.31,175.41,1109800.0,142.7261,142.7993,142.7098,142.7912,1109800.0
2013-10-22 13:55:00,175.4,175.44,175.33,175.38,666900.0,142.7831,142.8156,142.7261,142.7668,666900.0
2013-10-22 14:00:00,175.38,175.42,175.35,175.4,418400.0,142.7668,142.7993,142.7424,142.7831,418400.0
2013-10-22 14:05:00,175.4,175.41,175.3,175.37,359200.0,142.7831,142.7912,142.7017,142.7586,359200.0
2013-10-22 14:10:00,175.37,175.52,175.37,175.45,1290600.0,142.7586,142.8808,142.7586,142.8238,1290600.0
2013-10-22 14:15:00,175.45,175.47,175.38,175.38,699300.0,142.8238,142.8401,142.7668,142.7668,699300.0
2013-10-22 14:20:00,175.39,175.41,175.2,175.27,1086700.0,142.7749,142.7912,142.6203,142.6772,1086700.0
2013-10-22 14:25:00,175.26,175.28,175.15,175.23,1019800.0,142.6691,142.6854,142.5796,142.6447,1019800.0
2013-10-22 14:30:00,175.24,175.36,175.19,175.33,830700.0,142.6528,142.7505,142.6121,142.7261,830700.0
2013-10-22 14:35:00,175.34,175.38,175.29,175.37,724800.0,142.7342,142.7668,142.6935,142.7586,724800.0
2013-10-22 14:40:00,175.37,175.46,175.32,175.45,810800.0,142.7586,142.8319,142.7179,142.8238,810800.0
2013-10-22 14:45:00,175.44,175.63,175.44,175.57,1700000.0,142.8156,142.9703,142.8156,142.9215,1700000.0
2013-10-22 14:50:00,175.56,175.64,175.49,175.57,1605900.0,142.9133,142.9784,142.8563,142.9215,1605900.0
2013-10-22 14:55:00,175.57,175.6,175.46,175.48,1016200.0,142.9215,142.9459,142.8319,142.8482,1016200.0
2013-10-22 15:00:00,175.48,175.66,175.47,175.66,1601800.0,142.8482,142.9947,142.8401,142.9947,1601800.0
2013-10-22 15:05:00,175.65,175.67,175.62,175.66,734900.0,142.9866,143.0029,142.9622,142.9947,734900.0
2013-10-22 15:10:00,175.67,175.81,175.63,175.74,1528300.0,143.0029,143.1168,142.9703,143.0598,1528300.0
2013-10-22 15:15:00,175.74,175.75,175.58,175.64,1127800.0,143.0598,143.068,142.9296,142.9784,1127800.0
2013-10-22 15:20:00,175.64,175.7,175.59,175.66,896900.0,142.9784,143.0273,142.9377,142.9947,896900.0
2013-10-22 15:25:00,175.66,175.73,175.65,175.66,1239900.0,142.9947,143.0517,142.9866,142.9947,1239900.0
2013-10-22 15:30:00,175.67,175.68,175.54,175.56,1285600.0,143.0029,143.011,142.897,142.9133,1285600.0
2013-10-22 15:35:00,175.55,175.63,175.52,175.54,997100.0,142.9052,142.9703,142.8808,142.897,997100.0
2013-10-22 15:40:00,175.55,175.63,175.54,175.56,1379100.0,142.9052,142.9703,142.897,142.9133,1379100.0
2013-10-22 15:45:00,175.56,175.58,175.34,175.41,2075400.0,142.9133,142.9296,142.7342,142.7912,2075400.0
2013-10-22 15:50:00,175.4,175.55,175.4,175.53,2072700.0,142.7831,142.9052,142.7831,142.8889,2072700.0
2013-10-22 15:55:00,175.53,175.53,175.34,175.43,5604600.0,142.8889,142.8889,142.7342,142.8075,5604600.0
2013-10-23 09:30:00,174.81,174.89,174.75,174.82,2671300.0,142.3028,142.3679,142.2539,142.3109,2671300.0
2013-10-23 09:35:00,174.82,174.84,174.61,174.75,2968800.0,142.3109,142.3272,142.14,142.2539,2968800.0
2013-10-23 09:40:00,174.74,174.87,174.58,174.58,1912500.0,142.2458,142.3516,142.1156,142.1156,1912500.0
2013-10-23 09:45:00,174.58,174.64,174.47,174.53,2717000.0,142.1156,142.1644,142.026,142.0749,2717000.0
2013-10-23 09:50:00,174.53,174.62,174.41,174.48,1876500.0,142.0749,142.1481,141.9772,142.0341,1876500.0
2013-10-23 09:55:00,174.48,174.51,174.19,174.23,2621100.0,142.0341,142.0586,141.7981,141.8306,2621100.0
2013-10-23 10:00:00,174.23,174.32,174.1,174.25,3514200.0,141.8306,141.9039,141.7248,141.8469,3514200.0
2013-10-23 10:05:00,174.26,174.47,174.19,174.44,2234200.0,141.8551,142.026,141.7981,142.0016,2234200.0
2013-10-23 10:10:00,174.45,174.68,174.39,174.66,2285600.0,142.0097,142.197,141.9609,142.1807,2285600.0
2013-10-23 10:15:00,174.66,174.71,174.54,174.6,1326300.0,142.1807,142.2214,142.083,142.1318,1326300.0
2013-10-23 10:20:00,174.6,174.64,174.26,174.36,2193600.0,142.1318,142.1644,141.8551,141.9365,2193600.0
2013-10-23 10:25:00,174.36,174.39,174.15,174.24,1928000.0,141.9365,141.9609,141.7655,141.8388,1928000.0
2013-10-23 10:30:00,174.23,174.44,174.15,174.44,1851000.0,141.8306,142.0016,141.7655,142.0016,1851000.0
2013-10-23 10:35:00,174.44,174.5,174.33,174.47,1472100.0,142.0016,142.0504,141.912,142.026,1472100.0
2013-10-23 10:40:00,174.47,174.57,174.42,174.5,1490300.0,142.026,142.1074,141.9853,142.0504,1490300.0
2013-10-23 10:45:00,174.5,174.5,174.28,174.34,1083600.0,142.0504,142.0504,141.8713,141.9202,1083600.0
2013-10-23 10:50:00,174.34,174.35,173.96,174.13,2674600.0,141.9202,141.9283,141.6108,141.7492,2674600.0
2013-10-23 10:55:00,174.12,174.28,174.11,174.27,1434500.0,141.7411,141.8713,141.733,141.8632,1434500.0
2013-10-23 11:00:00,174.27,174.43,174.25,174.39,1004300.0,141.8632,141.9934,141.8469,141.9609,1004300.0
2013-10-23 11:05:00,174.39,174.47,174.33,174.37,880900.0,141.9609,142.026,141.912,141.9446,880900.0
2013-10-23 11:10:00,174.37,174.37,174.21,174.21,692600.0,141.9446,141.9446,141.8144,141.8144,692600.0
2013-10-23 11:15:00,174.22,174.33,174.21,174.32,616300.0,141.8225,141.912,141.8144,141.9039,616300.0
2013-10-23 11:20:00,174.31,174.67,174.27,174.56,1967100.0,141.8958,142.1888,141.8632,142.0993,1967100.0
2013-10-23 11:25:00,174.56,174.6,174.38,174.38,1262300.0,142.0993,142.1318,141.9527,141.9527,1262300.0
2013-10-23 11:30:00,174.4,174.6,174.39,174.49,1077600.0,141.969,142.1318,141.9609,142.0423,1077600.0
2013-10-23 11:35:00,174.49,174.59,174.46,174.46,568000.0,142.0423,142.1237,142.0179,142.0179,568000.0
2013-10-23 11:40:00,174.46,174.64,174.46,174.57,864100.0,142.0179,142.1644,142.0179,142.1074,864100.0
2013-10-23 11:45:00,174.56,174.65,174.54,174.63,728700.0,142.0993,142.1725,142.083,142.1563,728700.0
2013-10-23 11:50:00,174.63,174.64,174.43,174.46,1028300.0,142.1563,142.1644,141.9934,142.0179,1028300.0
2013-10-23 11:55:00,174.46,174.56,174.45,174.51,410100.0,142.0179,142.0993,142.0097,142.0586,410100.0
2013-10-23 12:00:00,174.52,174.55,174.41,174.41,779800.0,142.0667,142.0911,141.9772,141.9772,779800.0
2013-10-23 12:05:00,174.41,174.43,174.33,174.37,912400.0,141.9772,141.9934,141.912,141.9446,912400.0
2013-10-23 12:10:00,174.38,174.43,174.32,174.42,473100.0,141.9527,141.9934,141.9039,141.9853,473100.0
2013-10-23 12:15:00,174.43,174.49,174.31,174.32,640400.0,141.9934,142.0423,141.8958,141.9039,640400.0
2013-10-23 12:20:00,174.32,174.4,174.25,174.25,1005800.0,141.9039,141.969,141.8469,141.8469,1005800.0
2013-10-23 12:25:00,174.26,174.31,174.23,174.25,678300.0,141.8551,141.8958,141.8306,141.8469,678300.0
2013-10-23 12:30:00,174.25,174.33,174.23,174.27,829300.0,141.8469,141.912,141.8306,141.8632,829300.0
2013-10-23 12:35:00,174.27,174.38,174.23,174.32,394700.0,141.8632,141.9527,141.8306,141.9039,394700.0
2013-10-23 12:40:00,174.32,174.33,174.18,174.25,752000.0,141.9039,141.912,141.7899,141.8469,752000.0
2013-10-23 12:45:00,174.25,174.39,174.25,174.38,445700.0,141.8469,141.9609,141.8469,141.9527,445700.0
2013-10-23 12:50:00,174.39,174.41,174.34,174.38,401600.0,141.9609,141.9772,141.9202,141.9527,401600.0
2013-10-23 12:55:00,174.39,174.57,174.35,174.53,917900.0,141.9609,142.1074,141.9283,142.0749,917900.0
2013-10-23 13:00:00,174.54,174.56,174.46,174.5,438700.0,142.083,142.0993,142.0179,142.0504,438700.0
2013-10-23 13:05:00,174.5,174.6,174.48,174.49,502000.0,142.0504,142.1318,142.0341,142.0423,502000.0
2013-10-23 13:10:00,174.5,174.52,174.43,174.47,420500.0,142.0504,142.0667,141.9934,142.026,420500.0
2013-10-23 13:15:00,174.47,174.6,174.47,174.59,432800.0,142.026,142.1318,142.026,142.1237,432800.0
2013-10-23 13:20:00,174.6,174.6,174.5,174.53,311600.0,142.1318,142.1318,142.0504,142.0749,311600.0
2013-10-23 13:25:00,174.53,174.65,174.51,174.61,563800.0,142.0749,142.1725,142.0586,142.14,563800.0
2013-10-23 13:30:00,174.62,174.63,174.49,174.51,1012200.0,142.1481,142.1563,142.0423,142.0586,1012200.0
2013-10-23 13:35:00,174.52,174.57,174.48,174.49,431000.0,142.0667,142.1074,142.0341,142.0423,431000.0
2013-10-23 13:40:00,174.49,174.49,174.36,174.38,899900.0,142.0423,142.0423,141.9365,141.9527,899900.0
2013-10-23 13:45:00,174.38,174.48,174.38,174.48,429100.0,141.9527,142.0341,141.9527,142.0341,429100.0
2013-10-23 13:50:00,174.48,174.62,174.43,174.56,657000.0,142.0341,142.1481,141.9934,142.0993,657000.0
2013-10-23 13:55:00,174.56,174.63,174.47,174.48,557000.0,142.0993,142.1563,142.026,142.0341,557000.0
2013-10-23 14:00:00,174.48,174.53,174.43,174.47,422700.0,142.0341,142.0749,141.9934,142.026,422700.0
2013-10-23 14:05:00,174.47,174.52,174.43,174.44,344200.0,142.026,142.0667,141.9934,142.0016,344200.0
2013-10-23 14:10:00,174.44,174.55,174.42,174.5,288400.0,142.0016,142.0911,141.9853,142.0504,288400.0
2013-10-23 14:15:00,174.52,174.59,174.47,174.49,466800.0,142.0667,142.1237,142.026,142.0423,466800.0
2013-10-23 14:20:00,174.48,174.53,174.45,174.47,479400.0,142.0341,142.0749,142.0097,142.026,479400.0
2013-10-23 14:25:00,174.47,174.56,174.46,174.5,605500.0,142.026,142.0993,142.0179,142.0504,605500.0
2013-10-23 14:30:00,174.51,174.64,174.5,174.62,671100.0,142.0586,142.1644,142.0504,142.1481,671100.0
2013-10-23 14:35:00,174.61,174.62,174.47,174.58,616500.0,142.14,142.1481,142.026,142.1156,616500.0
2013-10-23 14:40:00,174.58,174.8,174.54,174.8,991200.0,142.1156,142.2946,142.083,142.2946,991200.0
2013-10-23 14:45:00,174.8,174.84,174.72,174.77,1346900.0,142.2946,142.3272,142.2295,142.2702,1346900.0
2013-10-23 14:50:00,174.76,174.79,174.67,174.68,604100.0,142.2621,142.2865,142.1888,142.197,604100.0
2013-10-23 14:55:00,174.68,174.74,174.67,174.71,505700.0,142.197,142.2458,142.1888,142.2214,505700.0
2013-10-23 15:00:00,174.71,174.8,174.65,174.75,906400.0,142.2214,142.2946,142.1725,142.2539,906400.0
2013-10-23 15:05:00,174.76,174.81,174.65,174.67,825800.0,142.2621,142.3028,142.1725,142.1888,825800.0
2013-10-23 15:10:00,174.68,174.76,174.59,174.6,1073500.0,142.197,142.2621,142.1237,142.1318,1073500.0
2013-10-23 15:15:00,174.61,174.64,174.44,174.45,1759500.0,142.14,142.1644,142.0016,142.0097,1759500.0
2013-10-23 15:20:00,174.45,174.52,174.4,174.47,1297000.0,142.0097,142.0667,141.969,142.026,1297000.0
2013-10-23 15:25:00,174.47,174.52,174.43,174.44,817300.0,142.026,142.0667,141.9934,142.0016,817300.0
2013-10-23 15:30:00,174.45,174.55,174.44,174.54,1016300.0,142.0097,142.0911,142.0016,142.083,1016300.0
2013-10-23 15:35:00,174.55,174.65,174.52,174.52,1139000.0,142.0911,142.1725,142.0667,142.0667,1139000.0
2013-10-23 15:40:00,174.52,174.62,174.5,174.61,879500.0,142.0667,142.1481,142.0504,142.14,879500.0
2013-10-23 15:45:00,174.62,174.66,174.48,174.52,2004900.0,142.1481,142.1807,142.0341,142.0667,2004900.0
2013-10-23 15:50:00,174.52,174.57,174.48,174.53,1562000.0,142.0667,142.1074,142.0341,142.0749,1562000.0
2013-10-23 15:55:00,174.52,174.62,174.45,174.62,4729300.0,142.0667,142.1481,142.0097,142.1481,4729300.0
2013-10-24 09:30:00,174.92,175.02,174.82,174.83,3139000.0,142.3923,142.4737,142.3109,142.3191,3139000.0
2013-10-24 09:35:00,174.84,174.96,174.69,174.7,1486400.0,142.3272,142.4249,142.2051,142.2132,1486400.0
2013-10-24 09:40:00,174.7,174.71,174.52,174.6,2028800.0,142.2132,142.2214,142.0667,142.1318,2028800.0
2013-10-24 09:45:00,174.61,174.69,174.51,174.67,1422800.0,142.14,142.2051,142.0586,142.1888,1422800.0
2013-10-24 09:50:00,174.67,174.77,174.59,174.7,969200.0,142.1888,142.2702,142.1237,142.2132,969200.0
2013-10-24 09:55:00,174.71,174.84,174.67,174.78,1104500.0,142.2214,142.3272,142.1888,142.2784,1104500.0
2013-10-24 10:00:00,174.78,174.79,174.63,174.63,847000.0,142.2784,142.2865,142.1563,142.1563,847000.0
2013-10-24 10:05:00,174.63,174.82,174.56,174.78,1189900.0,142.1563,142.3109,142.0993,142.2784,1189900.0
2013-10-24 10:10:00,174.78,174.94,174.73,174.85,968800.0,142.2784,142.4086,142.2377,142.3353,968800.0
2013-10-24 10:15:00,174.85,174.92,174.81,174.92,695700.0,142.3353,142.3923,142.3028,142.3923,695700.0
2013-10-24 10:20:00,174.92,175.02,174.81,174.85,932300.0,142.3923,142.4737,142.3028,142.3353,932300.0
2013-10-24 10:25:00,174.85,174.87,174.59,174.71,2034200.0,142.3353,142.3516,142.1237,142.2214,2034200.0
2013-10-24 10:30:00,174.73,174.8,174.58,174.67,1666700.0,142.2377,142.2946,142.1156,142.1888,1666700.0
2013-10-24 10:35:00,174.67,174.91,174.67,174.81,1732700.0,142.1888,142.3842,142.1888,142.3028,1732700.0
2013-10-24 10:40:00,174.81,174.93,174.77,174.89,427300.0,142.3028,142.4005,142.2702,142.3679,427300.0
2013-10-24 10:45:00,174.89,174.92,174.8,174.8,573000.0,142.3679,142.3923,142.2946,142.2946,573000.0
2013-10-24 10:50:00,174.8,174.85,174.73,174.78,395300.0,142.2946,142.3353,142.2377,142.2784,395300.0
2013-10-24 10:55:00,174.79,174.92,174.78,174.9,421800.0,142.2865,142.3923,142.2784,142.376,421800.0
2013-10-24 11:00:00,174.91,174.97,174.85,174.9,525900.0,142.3842,142.433,142.3353,142.376,525900.0
2013-10-24 11:05:00,174.9,175.08,174.9,175.05,971600.0,142.376,142.5226,142.376,142.4982,971600.0
2013-10-24 11:10:00,175.05,175.08,174.97,175.03,951100.0,142.4982,142.5226,142.433,142.4819,951100.0
2013-10-24 11:15:00,175.03,175.08,174.94,175.0,532000.0,142.4819,142.5226,142.4086,142.4575,532000.0
2013-10-24 11:20:00,175.01,175.08,174.97,175.07,680800.0,142.4656,142.5226,142.433,142.5144,680800.0
2013-10-24 11:25:00,175.07,175.16,175.06,175.11,930800.0,142.5144,142.5877,142.5063,142.547,930800.0
2013-10-24 11:30:00,175.12,175.14,174.99,175.05,837000.0,142.5551,142.5714,142.4493,142.4982,837000.0
2013-10-24 11:35:00,175.05,175.09,175.02,175.07,360600.0,142.4982,142.5307,142.4737,142.5144,360600.0
2013-10-24 11:40:00,175.07,175.1,175.01,175.01,389700.0,142.5144,142.5389,142.4656,142.4656,389700.0
2013-10-24 11:45:00,175.02,175.12,174.98,175.08,682200.0,142.4737,142.5551,142.4412,142.5226,682200.0
2013-10-24 11:50:00,175.08,175.14,175.02,175.03,506200.0,142.5226,142.5714,142.4737,142.4819,506200.0
2013-10-24 11:55:00,175.03,175.09,175.01,175.05,535700.0,142.4819,142.5307,142.4656,142.4982,535700.0
2013-10-24 12:00:00,175.06,175.08,174.98,175.0,881800.0,142.5063,142.5226,142.4412,142.4575,881800.0
2013-10-24 12:05:00,175.01,175.09,175.0,175.04,347800.0,142.4656,142.5307,142.4575,142.49,347800.0
2013-10-24 12:10:00,175.04,175.09,174.98,175.06,281900.0,142.49,142.5307,142.4412,142.5063,281900.0
2013-10-24 12:15:00,175.05,175.13,174.98,175.02,457600.0,142.4982,142.5633,142.4412,142.4737,457600.0
2013-10-24 12:20:00,175.01,175.11,174.99,175.11,271700.0,142.4656,142.547,142.4493,142.547,271700.0
2013-10-24 12:25:00,175.11,175.13,175.05,175.05,508800.0,142.547,142.5633,142.4982,142.4982,508800.0
2013-10-24 12:30:00,175.05,175.09,174.9,174.92,649400.0,142.4982,142.5307,142.376,142.3923,649400.0
2013-10-24 12:35:00,174.91,174.96,174.88,174.91,614800.0,142.3842,142.4249,142.3598,142.3842,614800.0
2013-10-24 12:40:00,174.91,174.92,174.83,174.89,579500.0,142.3842,142.3923,142.3191,142.3679,579500.0
2013-10-24 12:45:00,174.89,175.01,174.85,174.99,301900.0,142.3679,142.4656,142.3353,142.4493,301900.0
2013-10-24 12:50:00,174.99,175.03,174.97,175.01,373700.0,142.4493,142.4819,142.433,142.4656,373700.0
2013-10-24 12:55:00,175.01,175.23,175.01,175.21,993600.0,142.4656,142.6447,142.4656,142.6284,993600.0
2013-10-24 13:00:00,175.21,175.22,175.13,175.18,650200.0,142.6284,142.6365,142.5633,142.604,650200.0
2013-10-24 13:05:00,175.18,175.19,175.12,175.13,254000.0,142.604,142.6121,142.5551,142.5633,254000.0
2013-10-24 13:10:00,175.14,175.18,175.11,175.13,482500.0,142.5714,142.604,142.547,142.5633,482500.0
2013-10-24 13:15:00,175.13,175.13,174.95,175.02,825300.0,142.5633,142.5633,142.4167,142.4737,825300.0
2013-10-24 13:20:00,175.02,175.12,175.01,175.09,412300.0,142.4737,142.5551,142.4656,142.5307,412300.0
2013-10-24 13:25:00,175.11,175.17,175.09,175.15,360300.0,142.547,142.5958,142.5307,142.5796,360300.0
2013-10-24 13:30:00,175.15,175.16,175.09,175.15,263000.0,142.5796,142.5877,142.5307,142.5796,263000.0
2013-10-24 13:35:00,175.15,175.16,175.06,175.06,488000.0,142.5796,142.5877,142.5063,142.5063,488000.0
2013-10-24 13:40:00,175.06,175.15,175.06,175.13,443200.0,142.5063,142.5796,142.5063,142.5633,443200.0
2013-10-24 13:45:00,175.12,175.15,175.06,175.09,274300.0,142.5551,142.5796,142.5063,142.5307,274300.0
2013-10-24 13:50:00,175.08,175.11,175.01,175.03,584800.0,142.5226,142.547,142.4656,142.4819,584800.0
2013-10-24 13:55:00,175.03,175.1,175.03,175.06,321300.0,142.4819,142.5389,142.4819,142.5063,321300.0
2013-10-24 14:00:00,175.06,175.07,175.01,175.03,480800.0,142.5063,142.5144,142.4656,142.4819,480800.0
2013-10-24 14:05:00,175.03,175.09,175.01,175.05,433500.0,142.4819,142.5307,142.4656,142.4982,433500.0
2013-10-24 14:10:00,175.06,175.11,175.02,175.07,279000.0,142.5063,142.547,142.4737,142.5144,279000.0
2013-10-24 14:15:00,175.08,175.17,175.06,175.16,484200.0,142.5226,142.5958,142.5063,142.5877,484200.0
2013-10-24 14:20:00,175.15,175.18,175.12,175.14,321000.0,142.5796,142.604,142.5551,142.5714,321000.0
2013-10-24 14:25:00,175.13,175.21,175.13,175.16,497100.0,142.5633,142.6284,142.5633,142.5877,497100.0
2013-10-24 14:30:00,175.16,175.17,175.11,175.15,291600.0,142.5877,142.5958,142.547,142.5796,291600.0
2013-10-24 14:35:00,175.16,175.24,175.16,175.2,454500.0,142.5877,142.6528,142.5877,142.6203,454500.0
2013-10-24 14:40:00,175.2,175.31,175.19,175.27,564300.0,142.6203,142.7098,142.6121,142.6772,564300.0
2013-10-24 14:45:00,175.27,175.33,175.22,175.29,573500.0,142.6772,142.7261,142.6365,142.6935,573500.0
2013-10-24 14:50:00,175.29,175.3,175.26,175.29,441000.0,142.6935,142.7017,142.6691,142.6935,441000.0
2013-10-24 14:55:00,175.3,175.36,175.28,175.35,558600.0,142.7017,142.7505,142.6854,142.7424,558600.0
2013-10-24 15:00:00,175.35,175.37,175.27,175.28,614600.0,142.7424,142.7586,142.6772,142.6854,614600.0
2013-10-24 15:05:00,175.29,175.37,175.24,175.25,476900.0,142.6935,142.7586,142.6528,142.661,476900.0
2013-10-24 15:10:00,175.25,175.34,175.23,175.3,545700.0,142.661,142.7342,142.6447,142.7017,545700.0
2013-10-24 15:15:00,175.3,175.32,175.22,175.26,369200.0,142.7017,142.7179,142.6365,142.6691,369200.0
2013-10-24 15:20:00,175.25,175.3,175.22,175.23,338700.0,142.661,142.7017,142.6365,142.6447,338700.0
2013-10-24 15:25:00,175.24,175.31,175.2,175.22,829100.0,142.6528,142.7098,142.6203,142.6365,829100.0
2013-10-24 15:30:00,175.22,175.26,175.13,175.18,858700.0,142.6365,142.6691,142.5633,142.604,858700.0
2013-10-24 15:35:00,175.18,175.23,175.12,175.13,891200.0,142.604,142.6447,142.5551,142.5633,891200.0
2013-10-24 15:40:00,175.13,175.15,175.03,175.05,1266900.0,142.5633,142.5796,142.4819,142.4982,1266900.0
2013-10-24 15:45:00,175.06,175.16,175.03,175.1,1251400.0,142.5063,142.5877,142.4819,142.5389,1251400.0
2013-10-24 15:50:00,175.1,175.23,175.09,175.15,2127700.0,142.5389,142.6447,142.5307,142.5796,2127700.0
2013-10-24 15:55:00,175.16,175.26,175.13,175.15,2748200.0,142.5877,142.6691,142.5633,142.5796,2748200.0
2013-10-25 09:30:00,175.51,175.61,175.4,175.58,2739500.0,142.8726,142.954,142.7831,142.9296,2739500.0
2013-10-25 09:35:00,175.58,175.65,175.43,175.54,1542200.0,142.9296,142.9866,142.8075,142.897,1542200.0
2013-10-25 09:40:00,175.54,175.67,175.45,175.57,1655100.0,142.897,143.0029,142.8238,142.9215,1655100.0
2013-10-25 09:45:00,175.57,175.63,175.4,175.47,1541200.0,142.9215,142.9703,142.7831,142.8401,1541200.0
2013-10-25 09:50:00,175.48,175.59,175.45,175.53,754000.0,142.8482,142.9377,142.8238,142.8889,754000.0
2013-10-25 09:55:00,175.53,175.68,175.43,175.63,1300900.0,142.8889,143.011,142.8075,142.9703,1300900.0
2013-10-25 10:00:00,175.63,175.84,175.63,175.73,2295000.0,142.9703,143.1412,142.9703,143.0517,2295000.0
2013-10-25 10:05:00,175.74,175.75,175.64,175.65,1144400.0,143.0598,143.068,142.9784,142.9866,1144400.0
2013-10-25 10:10:00,175.66,175.69,175.45,175.52,1343500.0,142.9947,143.0191,142.8238,142.8808,1343500.0
2013-10-25 10:15:00,175.52,175.56,175.44,175.48,1242700.0,142.8808,142.9133,142.8156,142.8482,1242700.0
2013-10-25 10:20:00,175.48,175.52,175.34,175.37,1908600.0,142.8482,142.8808,142.7342,142.7586,1908600.0
2013-10-25 10:25:00,175.37,175.41,175.29,175.31,1796600.0,142.7586,142.7912,142.6935,142.7098,1796600.0
2013-10-25 10:30:00,175.31,175.38,175.24,175.3,963300.0,142.7098,142.7668,142.6528,142.7017,963300.0
2013-10-25 10:35:00,175.3,175.44,175.28,175.38,915600.0,142.7017,142.8156,142.6854,142.7668,915600.0
2013-10-25 10:40:00,175.39,175.43,175.26,175.35,1239700.0,142.7749,142.8075,142.6691,142.7424,1239700.0
2013-10-25 10:45:00,175.35,175.44,175.26,175.4,837300.0,142.7424,142.8156,142.6691,142.7831,837300.0
2013-10-25 10:50:00,175.39,175.51,175.39,175.47,1316300.0,142.7749,142.8726,142.7749,142.8401,1316300.0
2013-10-25 10:55:00,175.47,175.47,175.39,175.44,951400.0,142.8401,142.8401,142.7749,142.8156,951400.0
2013-10-25 11:00:00,175.43,175.5,175.34,175.43,657600.0,142.8075,142.8645,142.7342,142.8075,657600.0
2013-10-25 11:05:00,175.42,175.54,175.28,175.3,1529100.0,142.7993,142.897,142.6854,142.7017,1529100.0
2013-10-25 11:10:00,175.3,175.49,175.28,175.42,1191300.0,142.7017,142.8563,142.6854,142.7993,1191300.0
2013-10-25 11:15:00,175.42,175.5,175.38,175.46,682800.0,142.7993,142.8645,142.7668,142.8319,682800.0
2013-10-25 11:20:00,175.45,175.51,175.41,175.51,560000.0,142.8238,142.8726,142.7912,142.8726,560000.0
2013-10-25 11:25:00,175.5,175.52,175.44,175.49,482200.0,142.8645,142.8808,142.8156,142.8563,482200.0
2013-10-25 11:30:00,175.48,175.65,175.48,175.55,2157200.0,142.8482,142.9866,142.8482,142.9052,2157200.0
2013-10-25 11:35:00,175.54,175.62,175.51,175.54,785200.0,142.897,142.9622,142.8726,142.897,785200.0
2013-10-25 11:40:00,175.55,175.56,175.47,175.53,657800.0,142.9052,142.9133,142.8401,142.8889,657800.0
2013-10-25 11:45:00,175.53,175.53,175.38,175.39,593400.0,142.8889,142.8889,142.7668,142.7749,593400.0
2013-10-25 11:50:00,175.38,175.39,175.29,175.35,1259200.0,142.7668,142.7749,142.6935,142.7424,1259200.0
2013-10-25 11:55:00,175.34,175.4,175.31,175.38,894900.0,142.7342,142.7831,142.7098,142.7668,894900.0
2013-10-25 12:00:00,175.38,175.41,175.28,175.29,423200.0,142.7668,142.7912,142.6854,142.6935,423200.0
2013-10-25 12:05:00,175.3,175.38,175.26,175.34,562700.0,142.7017,142.7668,142.6691,142.7342,562700.0
2013-10-25 12:10:00,175.33,175.34,175.17,175.26,1235800.0,142.7261,142.7342,142.5958,142.6691,1235800.0
2013-10-25 12:15:00,175.26,175.33,175.23,175.28,592800.0,142.6691,142.7261,142.6447,142.6854,592800.0
2013-10-25 12:20:00,175.28,175.35,175.28,175.34,429900.0,142.6854,142.7424,142.6854,142.7342,429900.0
2013-10-25 12:25:00,175.35,175.42,175.32,175.41,618700.0,142.7424,142.7993,142.7179,142.7912,618700.0
2013-10-25 12:30:00,175.41,175.42,175.36,175.38,643400.0,142.7912,142.7993,142.7505,142.7668,643400.0
2013-10-25 12:35:00,175.38,175.48,175.36,175.43,637400.0,142.7668,142.8482,142.7505,142.8075,637400.0
2013-10-25 12:40:00,175.43,175.45,175.4,175.43,356900.0,142.8075,142.8238,142.7831,142.8075,356900.0
2013-10-25 12:45:00,175.44,175.51,175.42,175.51,509600.0,142.8156,142.8726,142.7993,142.8726,509600.0
2013-10-25 12:50:00,175.51,175.52,175.47,175.47,388100.0,142.8726,142.8808,142.8401,142.8401,388100.0
2013-10-25 12:55:00,175.47,175.5,175.46,175.5,209300.0,142.8401,142.8645,142.8319,142.8645,209300.0
2013-10-25 13:00:00,175.5,175.54,175.48,175.5,664800.0,142.8645,142.897,142.8482,142.8645,664800.0
2013-10-25 13:05:00,175.49,175.51,175.44,175.45,435400.0,142.8563,142.8726,142.8156,142.8238,435400.0
2013-10-25 13:10:00,175.45,175.53,175.44,175.52,441800.0,142.8238,142.8889,142.8156,142.8808,441800.0
2013-10-25 13:15:00,175.53,175.6,175.53,175.54,724300.0,142.8889,142.9459,142.8889,142.897,724300.0
2013-10-25 13:20:00,175.55,175.56,175.41,175.49,1220600.0,142.9052,142.9133,142.7912,142.8563,1220600.0
2013-10-25 13:25:00,175.48,175.51,175.44,175.47,399300.0,142.8482,142.8726,142.8156,142.8401,399300.0
2013-10-25 13:30:00,175.47,175.47,175.39,175.43,288700.0,142.8401,142.8401,142.7749,142.8075,288700.0
2013-10-25 13:35:00,175.43,175.47,175.41,175.47,206700.0,142.8075,142.8401,142.7912,142.8401,206700.0
2013-10-25 13:40:00,175.47,175.52,175.46,175.48,307700.0,142.8401,142.8808,142.8319,142.8482,307700.0
2013-10-25 13:45:00,175.49,175.51,175.43,175.44,226100.0,142.8563,142.8726,142.8075,142.8156,226100.0
2013-10-25 13:50:00,175.45,175.49,175.44,175.45,300000.0,142.8238,142.8563,142.8156,142.8238,300000.0
2013-10-25 13:55:00,175.46,175.52,175.44,175.51,249500.0,142.8319,142.8808,142.8156,142.8726,249500.0
2013-10-25 14:00:00,175.5,175.56,175.47,175.55,325300.0,142.8645,142.9133,142.8401,142.9052,325300.0
2013-10-25 14:05:00,175.55,175.7,175.52,175.65,1125000.0,142.9052,143.0273,142.8808,142.9866,1125000.0
2013-10-25 14:10:00,175.65,175.66,175.6,175.65,502600.0,142.9866,142.9947,142.9459,142.9866,502600.0
2013-10-25 14:15:00,175.65,175.68,175.62,175.68,271800.0,142.9866,143.011,142.9622,143.011,271800.0
2013-10-25 14:20:00,175.68,175.68,175.61,175.62,405600.0,143.011,143.011,142.954,142.9622,405600.0
2013-10-25 14:25:00,175.62,175.69,175.6,175.65,418700.0,142.9622,143.0191,142.9459,142.9866,418700.0
2013-10-25 14:30:00,175.66,175.66,175.55,175.55,448600.0,142.9947,142.9947,142.9052,142.9052,448600.0
2013-10-25 14:35:00,175.55,175.66,175.55,175.58,389700.0,142.9052,142.9947,142.9052,142.9296,389700.0
2013-10-25 14:40:00,175.57,175.67,175.57,175.61,857300.0,142.9215,143.0029,142.9215,142.954,857300.0
2013-10-25 14:45:00,175.62,175.65,175.6,175.64,314900.0,142.9622,142.9866,142.9459,142.9784,314900.0
2013-10-25 14:50:00,175.63,175.64,175.6,175.64,472500.0,142.9703,142.9784,142.9459,142.9784,472500.0
2013-10-25 14:55:00,175.63,175.66,175.61,175.66,303800.0,142.9703,142.9947,142.954,142.9947,303800.0
2013-10-25 15:00:00,175.65,175.67,175.56,175.57,724800.0,142.9866,143.0029,142.9133,142.9215,724800.0
2013-10-25 15:05:00,175.58,175.61,175.49,175.53,678800.0,142.9296,142.954,142.8563,142.8889,678800.0
2013-10-25 15:10:00,175.53,175.59,175.5,175.52,489900.0,142.8889,142.9377,142.8645,142.8808,489900.0
2013-10-25 15:15:00,175.52,175.62,175.52,175.58,489400.0,142.8808,142.9622,142.8808,142.9296,489400.0
2013-10-25 15:20:00,175.58,175.6,175.51,175.56,557400.0,142.9296,142.9459,142.8726,142.9133,557400.0
2013-10-25 15:25:00,175.56,175.57,175.53,175.56,630700.0,142.9133,142.9215,142.8889,142.9133,630700.0
2013-10-25 15:30:00,175.55,175.7,175.55,175.66,1191100.0,142.9052,143.0273,142.9052,142.9947,1191100.0
2013-10-25 15:35:00,175.66,175.68,175.61,175.64,734100.0,142.9947,143.011,142.954,142.9784,734100.0
2013-10-25 15:40:00,175.63,175.75,175.63,175.74,1227100.0,142.9703,143.068,142.9703,143.0598,1227100.0
2013-10-25 15:45:00,175.74,175.84,175.7,175.8,2907500.0,143.0598,143.1412,143.0273,143.1087,2907500.0
2013-10-25 15:50:00,175.81,175.9,175.76,175.79,2779200.0,143.1168,143.1901,143.0761,143.1005,2779200.0
2013-10-25 15:55:00,175.79,175.96,175.78,175.93,5874300.0,143.1005,143.2389,143.0924,143.2145,5874300.0
2013-10-28 09:30:00,175.89,175.97,175.75,175.76,1850600.0,143.1819,143.2471,143.068,143.0761,1850600.0
2013-10-28 09:35:00,175.75,175.97,175.72,175.85,1576000.0,143.068,143.2471,143.0436,143.1494,1576000.0
2013-10-28 09:40:00,175.85,175.92,175.75,175.9,1562300.0,143.1494,143.2064,143.068,143.1901,1562300.0
2013-10-28 09:45:00,175.91,176.06,175.9,175.97,1636500.0,143.1982,143.3203,143.1901,143.2471,1636500.0
2013-10-28 09:50:00,175.98,176.01,175.82,175.96,917200.0,143.2552,143.2796,143.125,143.2389,917200.0
2013-10-28 09:55:00,175.96,176.05,175.91,175.93,723200.0,143.2389,143.3122,143.1982,143.2145,723200.0
2013-10-28 10:00:00,175.93,176.03,175.82,176.03,1450000.0,143.2145,143.2959,143.125,143.2959,1450000.0
2013-10-28 10:05:00,176.03,176.06,175.92,176.05,823400.0,143.2959,143.3203,143.2064,143.3122,823400.0
2013-10-28 10:10:00,176.04,176.19,176.04,176.16,1364200.0,143.3041,143.4262,143.3041,143.4017,1364200.0
2013-10-28 10:15:00,176.15,176.27,176.11,176.21,1151900.0,143.3936,143.4913,143.361,143.4424,1151900.0
2013-10-28 10:20:00,176.21,176.25,176.16,176.17,667500.0,143.4424,143.475,143.4017,143.4099,667500.0
2013-10-28 10:25:00,176.18,176.22,176.11,176.11,781800.0,143.418,143.4506,143.361,143.361,781800.0
2013-10-28 10:30:00,176.11,176.13,175.96,176.03,1321800.0,143.361,143.3773,143.2389,143.2959,1321800.0
2013-10-28 10:35:00,176.02,176.13,175.99,176.11,609700.0,143.2878,143.3773,143.2634,143.361,609700.0
2013-10-28 10:40:00,176.1,176.11,175.99,176.02,768700.0,143.3529,143.361,143.2634,143.2878,768700.0
2013-10-28 10:45:00,176.02,176.09,175.98,176.06,517900.0,143.2878,143.3448,143.2552,143.3203,517900.0
2013-10-28 10:50:00,176.05,176.07,175.88,175.88,878200.0,143.3122,143.3285,143.1738,143.1738,878200.0
2013-10-28 10:55:00,175.88,175.89,175.7,175.77,1886800.0,143.1738,143.1819,143.0273,143.0843,1886800.0
2013-10-28 11:00:00,175.78,175.84,175.71,175.84,1170700.0,143.0924,143.1412,143.0354,143.1412,1170700.0
2013-10-28 11:05:00,175.84,175.85,175.75,175.78,574600.0,143.1412,143.1494,143.068,143.0924,574600.0
2013-10-28 11:10:00,175.78,175.86,175.77,175.8,749700.0,143.0924,143.1575,143.0843,143.1087,749700.0
2013-10-28 11:15:00,175.81,175.86,175.79,175.83,289600.0,143.1168,143.1575,143.1005,143.1331,289600.0
2013-10-28 11:20:00,175.83,175.84,175.72,175.8,657200.0,143.1331,143.1412,143.0436,143.1087,657200.0
2013-10-28 11:25:00,175.8,175.99,175.77,175.98,856400.0,143.1087,143.2634,143.0843,143.2552,856400.0
2013-10-28 11:30:00,175.98,175.98,175.89,175.94,792000.0,143.2552,143.2552,143.1819,143.2227,792000.0
2013-10-28 11:35:00,175.95,176.03,175.92,176.02,840000.0,143.2308,143.2959,143.2064,143.2878,840000.0
2013-10-28 11:40:00,176.01,176.04,175.92,175.95,582500.0,143.2796,143.3041,143.2064,143.2308,582500.0
2013-10-28 11:45:00,175.96,176.03,175.95,175.98,366000.0,143.2389,143.2959,143.2308,143.2552,366000.0
2013-10-28 11:50:00,175.98,176.06,175.93,176.06,545600.0,143.2552,143.3203,143.2145,143.3203,545600.0
2013-10-28 11:55:00,176.06,176.12,176.03,176.1,829700.0,143.3203,143.3692,143.2959,143.3529,829700.0
2013-10-28 12:00:00,176.09,176.11,176.07,176.11,407900.0,143.3448,143.361,143.3285,143.361,407900.0
2013-10-28 12:05:00,176.11,176.13,176.06,176.13,362900.0,143.361,143.3773,143.3203,143.3773,362900.0
2013-10-28 12:10:00,176.13,176.22,176.12,176.2,535700.0,143.3773,143.4506,143.3692,143.4343,535700.0
2013-10-28 12:15:00,176.19,176.22,176.16,176.2,872500.0,143.4262,143.4506,143.4017,143.4343,872500.0
2013-10-28 12:20:00,176.2,176.22,176.17,176.17,414700.0,143.4343,143.4506,143.4099,143.4099,414700.0
2013-10-28 12:25:00,176.18,176.21,176.14,176.19,438500.0,143.418,143.4424,143.3855,143.4262,438500.0
2013-10-28 12:30:00,176.19,176.22,176.09,176.1,489900.0,143.4262,143.4506,143.3448,143.3529,489900.0
2013-10-28 12:35:00,176.1,176.17,176.09,176.17,307600.0,143.3529,143.4099,143.3448,143.4099,307600.0
2013-10-28 12:40:00,176.17,176.23,176.15,176.22,437900.0,143.4099,143.4587,143.3936,143.4506,437900.0
2013-10-28 12:45:00,176.23,176.38,176.22,176.34,1065800.0,143.4587,143.5808,143.4506,143.5483,1065800.0
2013-10-28 12:50:00,176.34,176.37,176.31,176.35,502700.0,143.5483,143.5727,143.5238,143.5564,502700.0
2013-10-28 12:55:00,176.34,176.36,176.31,176.34,448500.0,143.5483,143.5645,143.5238,143.5483,448500.0
2013-10-28 13:00:00,176.34,176.38,176.32,176.34,392600.0,143.5483,143.5808,143.532,143.5483,392600.0
2013-10-28 13:05:00,176.34,176.35,176.3,176.32,419100.0,143.5483,143.5564,143.5157,143.532,419100.0
2013-10-28 13:10:00,176.33,176.37,176.31,176.33,321500.0,143.5401,143.5727,143.5238,143.5401,321500.0
2013-10-28 13:15:00,176.33,176.34,176.3,176.33,219800.0,143.5401,143.5483,143.5157,143.5401,219800.0
2013-10-28 13:20:00,176.33,176.33,176.3,176.3,103100.0,143.5401,143.5401,143.5157,143.5157,103100.0
2013-10-28 13:25:00,176.31,176.31,176.25,176.29,297900.0,143.5238,143.5238,143.475,143.5076,297900.0
2013-10-28 13:30:00,176.3,176.32,176.25,176.25,319200.0,143.5157,143.532,143.475,143.475,319200.0
2013-10-28 13:35:00,176.25,176.3,176.25,176.29,232400.0,143.475,143.5157,143.475,143.5076,232400.0
2013-10-28 13:40:00,176.3,176.35,176.3,176.35,187500.0,143.5157,143.5564,143.5157,143.5564,187500.0
2013-10-28 13:45:00,176.34,176.35,176.31,176.32,283500.0,143.5483,143.5564,143.5238,143.532,283500.0
2013-10-28 13:50:00,176.32,176.34,176.29,176.3,363500.0,143.532,143.5483,143.5076,143.5157,363500.0
2013-10-28 13:55:00,176.29,176.3,176.21,176.27,317900.0,143.5076,143.5157,143.4424,143.4913,317900.0
2013-10-28 14:00:00,176.27,176.31,176.25,176.3,429800.0,143.4913,143.5238,143.475,143.5157,429800.0
2013-10-28 14:05:00,176.29,176.33,176.26,176.29,541300.0,143.5076,143.5401,143.4831,143.5076,541300.0
2013-10-28 14:10:00,176.29,176.32,176.21,176.31,427100.0,143.5076,143.532,143.4424,143.5238,427100.0
2013-10-28 14:15:00,176.31,176.34,176.29,176.31,301700.0,143.5238,143.5483,143.5076,143.5238,301700.0
2013-10-28 14:20:00,176.31,176.43,176.3,176.4,565400.0,143.5238,143.6215,143.5157,143.5971,565400.0
2013-10-28 14:25:00,176.4,176.45,176.38,176.41,602000.0,143.5971,143.6378,143.5808,143.6053,602000.0
2013-10-28 14:30:00,176.42,176.46,176.41,176.42,815000.0,143.6134,143.646,143.6053,143.6134,815000.0
2013-10-28 14:35:00,176.43,176.43,176.37,176.42,371200.0,143.6215,143.6215,143.5727,143.6134,371200.0
2013-10-28 14:40:00,176.41,176.47,176.41,176.44,456100.0,143.6053,143.6541,143.6053,143.6297,456100.0
2013-10-28 14:45:00,176.44,176.47,176.43,176.43,445000.0,143.6297,143.6541,143.6215,143.6215,445000.0
2013-10-28 14:50:00,176.43,176.47,176.4,176.42,347400.0,143.6215,143.6541,143.5971,143.6134,347400.0
2013-10-28 14:55:00,176.42,176.45,176.39,176.42,686500.0,143.6134,143.6378,143.589,143.6134,686500.0
2013-10-28 15:00:00,176.43,176.43,176.31,176.34,599900.0,143.6215,143.6215,143.5238,143.5483,599900.0
2013-10-28 15:05:00,176.34,176.37,176.23,176.24,939600.0,143.5483,143.5727,143.4587,143.4669,939600.0
2013-10-28 15:10:00,176.24,176.29,176.22,176.22,702200.0,143.4669,143.5076,143.4506,143.4506,702200.0
2013-10-28 15:15:00,176.22,176.26,176.16,176.22,1232600.0,143.4506,143.4831,143.4017,143.4506,1232600.0
2013-10-28 15:20:00,176.22,176.27,176.19,176.23,761600.0,143.4506,143.4913,143.4262,143.4587,761600.0
2013-10-28 15:25:00,176.22,176.24,176.17,176.2,779900.0,143.4506,143.4669,143.4099,143.4343,779900.0
2013-10-28 15:30:00,176.2,176.22,176.13,176.17,1454300.0,143.4343,143.4506,143.3773,143.4099,1454300.0
2013-10-28 15:35:00,176.16,176.19,176.11,176.14,1231500.0,143.4017,143.4262,143.361,143.3855,1231500.0
2013-10-28 15:40:00,176.14,176.15,176.09,176.09,1188400.0,143.3855,143.3936,143.3448,143.3448,1188400.0
2013-10-28 15:45:00,176.09,176.1,175.92,175.97,2779200.0,143.3448,143.3529,143.2064,143.2471,2779200.0
2013-10-28 15:50:00,175.97,176.05,175.92,175.98,2104200.0,143.2471,143.3122,143.2064,143.2552,2104200.0
2013-10-28 15:55:00,175.98,176.25,175.96,176.21,4814000.0,143.2552,143.475,143.2389,143.4424,4814000.0
2013-10-29 09:30:00,176.63,176.8,176.58,176.76,2380400.0,143.7843,143.9227,143.7436,143.8902,2380400.0
2013-10-29 09:35:00,176.78,176.87,176.63,176.66,1998700.0,143.9064,143.9797,143.7843,143.8088,1998700.0
2013-10-29 09:40:00,176.67,176.73,176.63,176.68,1141100.0,143.8169,143.8657,143.7843,143.825,1141100.0
2013-10-29 09:45:00,176.68,176.75,176.63,176.74,1023400.0,143.825,143.882,143.7843,143.8739,1023400.0
2013-10-29 09:50:00,176.75,176.83,176.5,176.61,2070600.0,143.882,143.9471,143.6785,143.7681,2070600.0
2013-10-29 09:55:00,176.62,176.65,176.53,176.59,1250000.0,143.7762,143.8006,143.7029,143.7518,1250000.0
2013-10-29 10:00:00,176.59,176.7,176.44,176.51,2114700.0,143.7518,143.8413,143.6297,143.6867,2114700.0
2013-10-29 10:05:00,176.52,176.52,176.38,176.45,1497100.0,143.6948,143.6948,143.5808,143.6378,1497100.0
2013-10-29 10:10:00,176.44,176.58,176.43,176.54,774800.0,143.6297,143.7436,143.6215,143.7111,774800.0
2013-10-29 10:15:00,176.54,176.65,176.52,176.64,831300.0,143.7111,143.8006,143.6948,143.7925,831300.0
2013-10-29 10:20:00,176.63,176.67,176.53,176.6,879300.0,143.7843,143.8169,143.7029,143.7599,879300.0
2013-10-29 10:25:00,176.6,176.67,176.56,176.67,721000.0,143.7599,143.8169,143.7274,143.8169,721000.0
2013-10-29 10:30:00,176.67,176.81,176.66,176.7,985900.0,143.8169,143.9309,143.8088,143.8413,985900.0
2013-10-29 10:35:00,176.71,176.76,176.66,176.69,748700.0,143.8495,143.8902,143.8088,143.8332,748700.0
2013-10-29 10:40:00,176.69,176.7,176.54,176.58,1069200.0,143.8332,143.8413,143.7111,143.7436,1069200.0
2013-10-29 10:45:00,176.58,176.66,176.57,176.6,633500.0,143.7436,143.8088,143.7355,143.7599,633500.0
2013-10-29 10:50:00,176.6,176.62,176.5,176.54,655300.0,143.7599,143.7762,143.6785,143.7111,655300.0
2013-10-29 10:55:00,176.55,176.58,176.44,176.46,824400.0,143.7192,143.7436,143.6297,143.646,824400.0
2013-10-29 11:00:00,176.46,176.56,176.44,176.56,868500.0,143.646,143.7274,143.6297,143.7274,868500.0
2013-10-29 11:05:00,176.55,176.68,176.53,176.67,763100.0,143.7192,143.825,143.7029,143.8169,763100.0
2013-10-29 11:10:00,176.68,176.68,176.6,176.65,494500.0,143.825,143.825,143.7599,143.8006,494500.0
2013-10-29 11:15:00,176.65,176.7,176.65,176.67,541100.0,143.8006,143.8413,143.8006,143.8169,541100.0
2013-10-29 11:20:00,176.68,176.77,176.65,176.77,574600.0,143.825,143.8983,143.8006,143.8983,574600.0
2013-10-29 11:25:00,176.77,176.77,176.66,176.69,503600.0,143.8983,143.8983,143.8088,143.8332,503600.0
2013-10-29 11:30:00,176.69,176.71,176.62,176.63,723800.0,143.8332,143.8495,143.7762,143.7843,723800.0
2013-10-29 11:35:00,176.62,176.62,176.53,176.57,791000.0,143.7762,143.7762,143.7029,143.7355,791000.0
2013-10-29 11:40:00,176.57,176.65,176.56,176.57,376400.0,143.7355,143.8006,143.7274,143.7355,376400.0
2013-10-29 11:45:00,176.57,176.62,176.55,176.61,375600.0,143.7355,143.7762,143.7192,143.7681,375600.0
2013-10-29 11:50:00,176.61,176.72,176.6,176.68,505200.0,143.7681,143.8576,143.7599,143.825,505200.0
2013-10-29 11:55:00,176.68,176.71,176.62,176.68,565100.0,143.825,143.8495,143.7762,143.825,565100.0
2013-10-29 12:00:00,176.69,176.75,176.66,176.72,426200.0,143.8332,143.882,143.8088,143.8576,426200.0
2013-10-29 12:05:00,176.71,176.76,176.7,176.74,532400.0,143.8495,143.8902,143.8413,143.8739,532400.0
2013-10-29 12:10:00,176.74,176.76,176.71,176.75,406900.0,143.8739,143.8902,143.8495,143.882,406900.0
2013-10-29 12:15:00,176.76,176.81,176.7,176.78,1084500.0,143.8902,143.9309,143.8413,143.9064,1084500.0
2013-10-29 12:20:00,176.79,176.86,176.75,176.84,829300.0,143.9146,143.9716,143.882,143.9553,829300.0
2013-10-29 12:25:00,176.84,176.97,176.81,176.93,1565000.0,143.9553,144.0611,143.9309,144.0286,1565000.0
2013-10-29 12:30:00,176.93,176.98,176.91,176.96,669400.0,144.0286,144.0693,144.0123,144.053,669400.0
2013-10-29 12:35:00,176.96,176.96,176.9,176.91,343200.0,144.053,144.053,144.0041,144.0123,343200.0
2013-10-29 12:40:00,176.92,176.95,176.85,176.88,488600.0,144.0204,144.0448,143.9634,143.9879,488600.0
2013-10-29 12:45:00,176.87,176.95,176.85,176.94,364500.0,143.9797,144.0448,143.9634,144.0367,364500.0
2013-10-29 12:50:00,176.94,177.03,176.93,176.98,613000.0,144.0367,144.11,144.0286,144.0693,613000.0
2013-10-29 12:55:00,176.98,177.01,176.91,176.94,788900.0,144.0693,144.0937,144.0123,144.0367,788900.0
2013-10-29 13:00:00,176.94,176.98,176.93,176.98,310600.0,144.0367,144.0693,144.0286,144.0693,310600.0
2013-10-29 13:05:00,176.97,177.08,176.96,176.99,737700.0,144.0611,144.1507,144.053,144.0774,737700.0
2013-10-29 13:10:00,177.0,177.02,176.92,176.96,452900.0,144.0855,144.1018,144.0204,144.053,452900.0
2013-10-29 13:15:00,176.97,176.99,176.92,176.95,493400.0,144.0611,144.0774,144.0204,144.0448,493400.0
2013-10-29 13:20:00,176.94,176.97,176.88,176.89,457100.0,144.0367,144.0611,143.9879,143.996,457100.0
2013-10-29 13:25:00,176.89,176.89,176.83,176.85,706900.0,143.996,143.996,143.9471,143.9634,706900.0
2013-10-29 13:30:00,176.84,176.92,176.84,176.92,509000.0,143.9553,144.0204,143.9553,144.0204,509000.0
2013-10-29 13:35:00,176.91,176.96,176.85,176.87,470100.0,144.0123,144.053,143.9634,143.9797,470100.0
2013-10-29 13:40:00,176.87,176.93,176.84,176.91,629300.0,143.9797,144.0286,143.9553,144.0123,629300.0
2013-10-29 13:45:00,176.91,176.94,176.88,176.91,469500.0,144.0123,144.0367,143.9879,144.0123,469500.0
2013-10-29 13:50:00,176.91,176.92,176.88,176.89,337900.0,144.0123,144.0204,143.9879,143.996,337900.0
2013-10-29 13:55:00,176.89,176.95,176.88,176.93,315300.0,143.996,144.0448,143.9879,144.0286,315300.0
2013-10-29 14:00:00,176.93,177.03,176.9,176.99,706200.0,144.0286,144.11,144.0041,144.0774,706200.0
2013-10-29 14:05:00,177.0,177.05,176.99,177.02,609800.0,144.0855,144.1262,144.0774,144.1018,609800.0
2013-10-29 14:10:00,177.02,177.04,177.0,177.01,344300.0,144.1018,144.1181,144.0855,144.0937,344300.0
2013-10-29 14:15:00,177.0,177.03,176.91,176.96,470600.0,144.0855,144.11,144.0123,144.053,470600.0
2013-10-29 14:20:00,176.97,176.97,176.91,176.92,492600.0,144.0611,144.0611,144.0123,144.0204,492600.0
2013-10-29 14:25:00,176.93,176.98,176.91,176.97,338400.0,144.0286,144.0693,144.0123,144.0611,338400.0
2013-10-29 14:30:00,176.97,177.01,176.96,176.98,356700.0,144.0611,144.0937,144.053,144.0693,356700.0
2013-10-29 14:35:00,176.97,177.01,176.96,176.99,272600.0,144.0611,144.0937,144.053,144.0774,272600.0
2013-10-29 14:40:00,176.99,177.01,176.96,176.98,331200.0,144.0774,144.0937,144.053,144.0693,331200.0
2013-10-29 14:45:00,176.98,177.07,176.98,177.03,584600.0,144.0693,144.1425,144.0693,144.11,584600.0
2013-10-29 14:50:00,177.04,177.06,177.0,177.06,512500.0,144.1181,144.1344,144.0855,144.1344,512500.0
2013-10-29 14:55:00,177.06,177.06,177.01,177.01,394300.0,144.1344,144.1344,144.0937,144.0937,394300.0
2013-10-29 15:00:00,177.01,177.02,176.93,176.95,791000.0,144.0937,144.1018,144.0286,144.0448,791000.0
2013-10-29 15:05:00,176.95,176.98,176.91,176.92,643800.0,144.0448,144.0693,144.0123,144.0204,643800.0
2013-10-29 15:10:00,176.92,176.98,176.9,176.96,557400.0,144.0204,144.0693,144.0041,144.053,557400.0
2013-10-29 15:15:00,176.97,177.03,176.96,177.01,370700.0,144.0611,144.11,144.053,144.0937,370700.0
2013-10-29 15:20:00,177.01,177.01,176.82,176.85,1272200.0,144.0937,144.0937,143.939,143.9634,1272200.0
2013-10-29 15:25:00,176.84,176.94,176.83,176.93,757100.0,143.9553,144.0367,143.9471,144.0286,757100.0
2013-10-29 15:30:00,176.93,176.94,176.81,176.83,1514000.0,144.0286,144.0367,143.9309,143.9471,1514000.0
2013-10-29 15:35:00,176.82,176.93,176.79,176.91,899700.0,143.939,144.0286,143.9146,144.0123,899700.0
2013-10-29 15:40:00,176.9,176.97,176.88,176.95,942900.0,144.0041,144.0611,143.9879,144.0448,942900.0
2013-10-29 15:45:00,176.95,177.01,176.93,176.93,1310400.0,144.0448,144.0937,144.0286,144.0286,1310400.0
2013-10-29 15:50:00,176.94,177.05,176.94,177.04,1483400.0,144.0367,144.1262,144.0367,144.1181,1483400.0
2013-10-29 15:55:00,177.05,177.23,177.01,177.22,4763900.0,144.1262,144.2728,144.0937,144.2646,4763900.0
2013-10-30 09:30:00,177.38,177.51,177.34,177.43,1857900.0,144.3949,144.5007,144.3623,144.4356,1857900.0
2013-10-30 09:35:00,177.44,177.5,177.29,177.29,1456700.0,144.4437,144.4926,144.3216,144.3216,1456700.0
2013-10-30 09:40:00,177.3,177.34,177.13,177.3,2877800.0,144.3297,144.3623,144.1914,144.3297,2877800.0
2013-10-30 09:45:00,177.29,177.35,177.23,177.31,1135600.0,144.3216,144.3705,144.2728,144.3379,1135600.0
2013-10-30 09:50:00,177.34,177.39,177.25,177.28,881100.0,144.3623,144.403,144.289,144.3135,881100.0
2013-10-30 09:55:00,177.28,177.34,177.22,177.27,1333900.0,144.3135,144.3623,144.2646,144.3053,1333900.0
2013-10-30 10:00:00,177.27,177.34,177.17,177.25,2059700.0,144.3053,144.3623,144.2239,144.289,2059700.0
2013-10-30 10:05:00,177.26,177.26,177.07,177.09,1536300.0,144.2972,144.2972,144.1425,144.1588,1536300.0
2013-10-30 10:10:00,177.09,177.17,177.05,177.14,1231700.0,144.1588,144.2239,144.1262,144.1995,1231700.0
2013-10-30 10:15:00,177.14,177.15,177.04,177.09,1216700.0,144.1995,144.2076,144.1181,144.1588,1216700.0
2013-10-30 10:20:00,177.09,177.15,177.02,177.14,1029400.0,144.1588,144.2076,144.1018,144.1995,1029400.0
2013-10-30 10:25:00,177.14,177.2,177.08,177.2,847700.0,144.1995,144.2483,144.1507,144.2483,847700.0
2013-10-30 10:30:00,177.2,177.21,177.1,177.16,750100.0,144.2483,144.2565,144.1669,144.2158,750100.0
2013-10-30 10:35:00,177.16,177.24,177.04,177.07,1196200.0,144.2158,144.2809,144.1181,144.1425,1196200.0
2013-10-30 10:40:00,177.06,177.3,177.04,177.28,984200.0,144.1344,144.3297,144.1181,144.3135,984200.0
2013-10-30 10:45:00,177.28,177.3,177.21,177.23,663100.0,144.3135,144.3297,144.2565,144.2728,663100.0
2013-10-30 10:50:00,177.24,177.32,177.23,177.28,506200.0,144.2809,144.346,144.2728,144.3135,506200.0
2013-10-30 10:55:00,177.29,177.29,177.13,177.25,816100.0,144.3216,144.3216,144.1914,144.289,816100.0
2013-10-30 11:00:00,177.25,177.31,177.19,177.19,688800.0,144.289,144.3379,144.2402,144.2402,688800.0
2013-10-30 11:05:00,177.19,177.31,177.19,177.24,1181000.0,144.2402,144.3379,144.2402,144.2809,1181000.0
2013-10-30 11:10:00,177.23,177.26,177.16,177.19,825700.0,144.2728,144.2972,144.2158,144.2402,825700.0
2013-10-30 11:15:00,177.19,177.2,177.05,177.06,732000.0,144.2402,144.2483,144.1262,144.1344,732000.0
2013-10-30 11:20:00,177.06,177.07,176.87,176.88,2048000.0,144.1344,144.1425,143.9797,143.9879,2048000.0
2013-10-30 11:25:00,176.87,176.96,176.85,176.86,1131600.0,143.9797,144.053,143.9634,143.9716,1131600.0
2013-10-30 11:30:00,176.86,176.87,176.77,176.77,1357200.0,143.9716,143.9797,143.8983,143.8983,1357200.0
2013-10-30 11:35:00,176.77,176.77,176.69,176.75,1656600.0,143.8983,143.8983,143.8332,143.882,1656600.0
2013-10-30 11:40:00,176.75,176.82,176.74,176.77,792100.0,143.882,143.939,143.8739,143.8983,792100.0
2013-10-30 11:45:00,176.77,176.78,176.7,176.71,851900.0,143.8983,143.9064,143.8413,143.8495,851900.0
2013-10-30 11:50:00,176.71,176.75,176.65,176.69,859100.0,143.8495,143.882,143.8006,143.8332,859100.0
2013-10-30 11:55:00,176.68,176.78,176.68,176.73,961100.0,143.825,143.9064,143.825,143.8657,961100.0
2013-10-30 12:00:00,176.73,176.81,176.69,176.79,830600.0,143.8657,143.9309,143.8332,143.9146,830600.0
2013-10-30 12:05:00,176.8,176.84,176.76,176.78,788400.0,143.9227,143.9553,143.8902,143.9064,788400.0
2013-10-30 12:10:00,176.79,176.86,176.78,176.81,378800.0,143.9146,143.9716,143.9064,143.9309,378800.0
2013-10-30 12:15:00,176.81,176.83,176.73,176.74,559700.0,143.9309,143.9471,143.8657,143.8739,559700.0
2013-10-30 12:20:00,176.74,176.79,176.73,176.73,336500.0,143.8739,143.9146,143.8657,143.8657,336500.0
2013-10-30 12:25:00,176.73,176.76,176.69,176.74,669500.0,143.8657,143.8902,143.8332,143.8739,669500.0
2013-10-30 12:30:00,176.74,176.85,176.74,176.82,534700.0,143.8739,143.9634,143.8739,143.939,534700.0
2013-10-30 12:35:00,176.82,176.86,176.81,176.83,351900.0,143.939,143.9716,143.9309,143.9471,351900.0
2013-10-30 12:40:00,176.83,176.93,176.8,176.91,530200.0,143.9471,144.0286,143.9227,144.0123,530200.0
2013-10-30 12:45:00,176.91,176.98,176.9,176.95,717300.0,144.0123,144.0693,144.0041,144.0448,717300.0
2013-10-30 12:50:00,176.95,176.99,176.91,176.93,667300.0,144.0448,144.0774,144.0123,144.0286,667300.0
2013-10-30 12:55:00,176.94,176.97,176.9,176.96,475800.0,144.0367,144.0611,144.0041,144.053,475800.0
2013-10-30 13:00:00,176.96,176.99,176.9,176.93,343200.0,144.053,144.0774,144.0041,144.0286,343200.0
2013-10-30 13:05:00,176.92,176.93,176.86,176.91,717400.0,144.0204,144.0286,143.9716,144.0123,717400.0
2013-10-30 13:10:00,176.91,176.96,176.88,176.96,584800.0,144.0123,144.053,143.9879,144.053,584800.0
2013-10-30 13:15:00,176.95,176.97,176.91,176.96,821800.0,144.0448,144.0611,144.0123,144.053,821800.0
2013-10-30 13:20:00,176.95,176.96,176.75,176.78,934800.0,144.0448,144.053,143.882,143.9064,934800.0
2013-10-30 13:25:00,176.78,176.82,176.69,176.69,575800.0,143.9064,143.939,143.8332,143.8332,575800.0
2013-10-30 13:30:00,176.7,176.7,176.65,176.67,431100.0,143.8413,143.8413,143.8006,143.8169,431100.0
2013-10-30 13:35:00,176.67,176.77,176.67,176.76,426200.0,143.8169,143.8983,143.8169,143.8902,426200.0
2013-10-30 13:40:00,176.76,176.77,176.67,176.67,356600.0,143.8902,143.8983,143.8169,143.8169,356600.0
2013-10-30 13:45:00,176.66,176.67,176.53,176.56,1085700.0,143.8088,143.8169,143.7029,143.7274,1085700.0
2013-10-30 13:50:00,176.57,176.68,176.56,176.64,1994000.0,143.7355,143.825,143.7274,143.7925,1994000.0
2013-10-30 13:55:00,176.64,176.66,176.52,176.63,823800.0,143.7925,143.8088,143.6948,143.7843,823800.0
2013-10-30 14:00:00,176.64,177.07,176.35,176.86,5837300.0,143.7925,144.1425,143.5564,143.9716,5837300.0
2013-10-30 14:05:00,176.85,177.07,176.41,176.55,4567900.0,143.9634,144.1425,143.6053,143.7192,4567900.0
2013-10-30 14:10:00,176.54,176.86,176.47,176.64,2835000.0,143.7111,143.9716,143.6541,143.7925,2835000.0
2013-10-30 14:15:00,176.65,176.65,175.77,175.96,7550500.0,143.8006,143.8006,143.0843,143.2389,7550500.0
2013-10-30 14:20:00,175.96,176.22,175.8,175.9,4015200.0,143.2389,143.4506,143.1087,143.1901,4015200.0
2013-10-30 14:25:00,175.9,175.98,175.66,175.97,3856700.0,143.1901,143.2552,142.9947,143.2471,3856700.0
2013-10-30 14:30:00,175.96,176.25,175.85,176.21,2595700.0,143.2389,143.475,143.1494,143.4424,2595700.0
2013-10-30 14:35:00,176.2,176.23,176.05,176.07,1403400.0,143.4343,143.4587,143.3122,143.3285,1403400.0
2013-10-30 14:40:00,176.08,176.3,175.87,175.88,2033100.0,143.3366,143.5157,143.1657,143.1738,2033100.0
2013-10-30 14:45:00,175.88,176.16,175.88,176.14,1279700.0,143.1738,143.4017,143.1738,143.3855,1279700.0
2013-10-30 14:50:00,176.13,176.16,175.94,176.06,1503500.0,143.3773,143.4017,143.2227,143.3203,1503500.0
2013-10-30 14:55:00,176.06,176.35,176.05,176.27,1782200.0,143.3203,143.5564,143.3122,143.4913,1782200.0
2013-10-30 15:00:00,176.26,176.38,176.19,176.38,1165700.0,143.4831,143.5808,143.4262,143.5808,1165700.0
2013-10-30 15:05:00,176.38,176.59,176.31,176.31,2436300.0,143.5808,143.7518,143.5238,143.5238,2436300.0
2013-10-30 15:10:00,176.31,176.33,176.23,176.26,977400.0,143.5238,143.5401,143.4587,143.4831,977400.0
2013-10-30 15:15:00,176.25,176.28,176.14,176.23,895300.0,143.475,143.4994,143.3855,143.4587,895300.0
2013-10-30 15:20:00,176.26,176.39,176.18,176.28,1502500.0,143.4831,143.589,143.418,143.4994,1502500.0
2013-10-30 15:25:00,176.28,176.42,176.23,176.36,1013600.0,143.4994,143.6134,143.4587,143.5645,1013600.0
2013-10-30 15:30:00,176.37,176.52,176.34,176.49,1614100.0,143.5727,143.6948,143.5483,143.6704,1614100.0
2013-10-30 15:35:00,176.48,176.5,176.37,176.49,1211200.0,143.6622,143.6785,143.5727,143.6704,1211200.0
2013-10-30 15:40:00,176.47,176.59,176.42,176.52,1380800.0,143.6541,143.7518,143.6134,143.6948,1380800.0
2013-10-30 15:45:00,176.53,176.57,176.31,176.36,1715400.0,143.7029,143.7355,143.5238,143.5645,1715400.0
2013-10-30 15:50:00,176.35,176.41,176.3,176.3,1822800.0,143.5564,143.6053,143.5157,143.5157,1822800.0
2013-10-30 15:55:00,176.31,176.44,176.23,176.34,4968300.0,143.5238,143.6297,143.4587,143.5483,4968300.0
2013-10-31 09:30:00,176.15,176.32,176.08,176.09,2617600.0,143.3936,143.532,143.3366,143.3448,2617600.0
2013-10-31 09:35:00,176.08,176.32,176.08,176.31,1408500.0,143.3366,143.532,143.3366,143.5238,1408500.0
2013-10-31 09:40:00,176.3,176.55,176.3,176.53,2053600.0,143.5157,143.7192,143.5157,143.7029,2053600.0
2013-10-31 09:45:00,176.52,176.68,176.4,176.43,3263000.0,143.6948,143.825,143.5971,143.6215,3263000.0
2013-10-31 09:50:00,176.42,176.53,176.07,176.08,2882100.0,143.6134,143.7029,143.3285,143.3366,2882100.0
2013-10-31 09:55:00,176.07,176.08,175.84,175.94,2781600.0,143.3285,143.3366,143.1412,143.2227,2781600.0
2013-10-31 10:00:00,175.94,175.94,175.69,175.87,2491700.0,143.2227,143.2227,143.0191,143.1657,2491700.0
2013-10-31 10:05:00,175.87,175.87,175.61,175.84,2113000.0,143.1657,143.1657,142.954,143.1412,2113000.0
2013-10-31 10:10:00,175.83,175.97,175.68,175.97,1736200.0,143.1331,143.2471,143.011,143.2471,1736200.0
2013-10-31 10:15:00,175.97,175.99,175.8,175.83,1085000.0,143.2471,143.2634,143.1087,143.1331,1085000.0
2013-10-31 10:20:00,175.83,175.89,175.66,175.74,1095400.0,143.1331,143.1819,142.9947,143.0598,1095400.0
2013-10-31 10:25:00,175.73,175.94,175.73,175.83,1016000.0,143.0517,143.2227,143.0517,143.1331,1016000.0
2013-10-31 10:30:00,175.83,176.02,175.73,175.82,1527600.0,143.1331,143.2878,143.0517,143.125,1527600.0
2013-10-31 10:35:00,175.83,175.84,175.53,175.59,2339300.0,143.1331,143.1412,142.8889,142.9377,2339300.0
2013-10-31 10:40:00,175.59,175.79,175.58,175.79,1326300.0,142.9377,143.1005,142.9296,143.1005,1326300.0
2013-10-31 10:45:00,175.79,175.98,175.73,175.92,1240000.0,143.1005,143.2552,143.0517,143.2064,1240000.0
2013-10-31 10:50:00,175.93,176.07,175.88,175.98,1747200.0,143.2145,143.3285,143.1738,143.2552,1747200.0
2013-10-31 10:55:00,175.99,176.05,175.89,175.95,964200.0,143.2634,143.3122,143.1819,143.2308,964200.0
2013-10-31 11:00:00,175.94,176.07,175.94,176.07,1506000.0,143.2227,143.3285,143.2227,143.3285,1506000.0
2013-10-31 11:05:00,176.07,176.08,175.88,175.96,768200.0,143.3285,143.3366,143.1738,143.2389,768200.0
2013-10-31 11:10:00,175.96,176.07,175.94,176.01,971700.0,143.2389,143.3285,143.2227,143.2796,971700.0
2013-10-31 11:15:00,176.01,176.18,175.95,176.08,1179900.0,143.2796,143.418,143.2308,143.3366,1179900.0
2013-10-31 11:20:00,176.1,176.22,176.09,176.21,1272600.0,143.3529,143.4506,143.3448,143.4424,1272600.0
2013-10-31 11:25:00,176.22,176.35,176.16,176.28,1161200.0,143.4506,143.5564,143.4017,143.4994,1161200.0
2013-10-31 11:30:00,176.29,176.35,176.28,176.31,863500.0,143.5076,143.5564,143.4994,143.5238,863500.0
2013-10-31 11:35:00,176.32,176.47,176.31,176.42,794400.0,143.532,143.6541,143.5238,143.6134,794400.0
2013-10-31 11:40:00,176.42,176.44,176.3,176.33,1027000.0,143.6134,143.6297,143.5157,143.5401,1027000.0
2013-10-31 11:45:00,176.32,176.35,176.28,176.34,629600.0,143.532,143.5564,143.4994,143.5483,629600.0
2013-10-31 11:50:00,176.34,176.39,176.31,176.32,599300.0,143.5483,143.589,143.5238,143.532,599300.0
2013-10-31 11:55:00,176.32,176.33,176.18,176.22,1040900.0,143.532,143.5401,143.418,143.4506,1040900.0
2013-10-31 12:00:00,176.22,176.25,176.14,176.2,685600.0,143.4506,143.475,143.3855,143.4343,685600.0
2013-10-31 12:05:00,176.2,176.33,176.19,176.28,776800.0,143.4343,143.5401,143.4262,143.4994,776800.0
2013-10-31 12:10:00,176.29,176.36,176.27,176.33,562300.0,143.5076,143.5645,143.4913,143.5401,562300.0
2013-10-31 12:15:00,176.32,176.36,176.28,176.34,399900.0,143.532,143.5645,143.4994,143.5483,399900.0
2013-10-31 12:20:00,176.35,176.4,176.33,176.34,492900.0,143.5564,143.5971,143.5401,143.5483,492900.0
2013-10-31 12:25:00,176.34,176.39,176.31,176.33,736200.0,143.5483,143.589,143.5238,143.5401,736200.0
2013-10-31 12:30:00,176.31,176.55,176.3,176.48,1137800.0,143.5238,143.7192,143.5157,143.6622,1137800.0
2013-10-31 12:35:00,176.48,176.5,176.42,176.47,462000.0,143.6622,143.6785,143.6134,143.6541,462000.0
2013-10-31 12:40:00,176.47,176.58,176.45,176.57,574200.0,143.6541,143.7436,143.6378,143.7355,574200.0
2013-10-31 12:45:00,176.57,176.58,176.4,176.41,530100.0,143.7355,143.7436,143.5971,143.6053,530100.0
2013-10-31 12:50:00,176.41,176.45,176.39,176.42,346500.0,143.6053,143.6378,143.589,143.6134,346500.0
2013-10-31 12:55:00,176.42,176.43,176.33,176.35,446900.0,143.6134,143.6215,143.5401,143.5564,446900.0
2013-10-31 13:00:00,176.35,176.4,176.34,176.37,325500.0,143.5564,143.5971,143.5483,143.5727,325500.0
2013-10-31 13:05:00,176.38,176.42,176.34,176.35,342200.0,143.5808,143.6134,143.5483,143.5564,342200.0
2013-10-31 13:10:00,176.35,176.42,176.32,176.35,364800.0,143.5564,143.6134,143.532,143.5564,364800.0
2013-10-31 13:15:00,176.34,176.47,176.33,176.47,384200.0,143.5483,143.6541,143.5401,143.6541,384200.0
2013-10-31 13:20:00,176.47,176.48,176.4,176.43,249800.0,143.6541,143.6622,143.5971,143.6215,249800.0
2013-10-31 13:25:00,176.44,176.51,176.43,176.48,247800.0,143.6297,143.6867,143.6215,143.6622,247800.0
2013-10-31 13:30:00,176.49,176.55,176.47,176.49,496500.0,143.6704,143.7192,143.6541,143.6704,496500.0
2013-10-31 13:35:00,176.48,176.49,176.4,176.47,388600.0,143.6622,143.6704,143.5971,143.6541,388600.0
2013-10-31 13:40:00,176.47,176.52,176.46,176.48,432500.0,143.6541,143.6948,143.646,143.6622,432500.0
2013-10-31 13:45:00,176.49,176.54,176.44,176.53,266400.0,143.6704,143.7111,143.6297,143.7029,266400.0
2013-10-31 13:50:00,176.53,176.54,176.38,176.4,459400.0,143.7029,143.7111,143.5808,143.5971,459400.0
2013-10-31 13:55:00,176.4,176.5,176.38,176.46,374900.0,143.5971,143.6785,143.5808,143.646,374900.0
2013-10-31 14:00:00,176.47,176.5,176.45,176.49,370300.0,143.6541,143.6785,143.6378,143.6704,370300.0
2013-10-31 14:05:00,176.49,176.52,176.37,176.45,479800.0,143.6704,143.6948,143.5727,143.6378,479800.0
2013-10-31 14:10:00,176.46,176.64,176.46,176.62,975300.0,143.646,143.7925,143.646,143.7762,975300.0
2013-10-31 14:15:00,176.61,176.86,176.61,176.82,1785000.0,143.7681,143.9716,143.7681,143.939,1785000.0
2013-10-31 14:20:00,176.82,176.87,176.75,176.79,920900.0,143.939,143.9797,143.882,143.9146,920900.0
2013-10-31 14:25:00,176.79,176.88,176.77,176.8,833200.0,143.9146,143.9879,143.8983,143.9227,833200.0
2013-10-31 14:30:00,176.8,176.89,176.76,176.78,1159800.0,143.9227,143.996,143.8902,143.9064,1159800.0
2013-10-31 14:35:00,176.78,176.81,176.74,176.8,488500.0,143.9064,143.9309,143.8739,143.9227,488500.0
2013-10-31 14:40:00,176.8,176.86,176.78,176.8,554800.0,143.9227,143.9716,143.9064,143.9227,554800.0
2013-10-31 14:45:00,176.79,176.82,176.72,176.74,785900.0,143.9146,143.939,143.8576,143.8739,785900.0
2013-10-31 14:50:00,176.74,176.76,176.6,176.6,1970600.0,143.8739,143.8902,143.7599,143.7599,1970600.0
2013-10-31 14:55:00,176.61,176.68,176.48,176.49,2140200.0,143.7681,143.825,143.6622,143.6704,2140200.0
2013-10-31 15:00:00,176.49,176.49,176.3,176.41,2982300.0,143.6704,143.6704,143.5157,143.6053,2982300.0
2013-10-31 15:05:00,176.41,176.41,176.18,176.35,2324700.0,143.6053,143.6053,143.418,143.5564,2324700.0
2013-10-31 15:10:00,176.34,176.41,176.29,176.41,752700.0,143.5483,143.6053,143.5076,143.6053,752700.0
2013-10-31 15:15:00,176.41,176.45,176.35,176.38,860000.0,143.6053,143.6378,143.5564,143.5808,860000.0
2013-10-31 15:20:00,176.38,176.48,176.31,176.37,819700.0,143.5808,143.6622,143.5238,143.5727,819700.0
2013-10-31 15:25:00,176.36,176.39,176.16,176.17,1108200.0,143.5645,143.589,143.4017,143.4099,1108200.0
2013-10-31 15:30:00,176.17,176.27,176.12,176.21,2029100.0,143.4099,143.4913,143.3692,143.4424,2029100.0
2013-10-31 15:35:00,176.21,176.35,176.2,176.27,1188100.0,143.4424,143.5564,143.4343,143.4913,1188100.0
2013-10-31 15:40:00,176.27,176.32,176.17,176.25,2392000.0,143.4913,143.532,143.4099,143.475,2392000.0
2013-10-31 15:45:00,176.24,176.25,176.05,176.13,3772600.0,143.4669,143.475,143.3122,143.3773,3772600.0
2013-10-31 15:50:00,176.13,176.15,175.9,176.08,4282400.0,143.3773,143.3936,143.1901,143.3366,4282400.0
2013-10-31 15:55:00,176.08,176.08,175.69,175.72,8800600.0,143.3366,143.3366,143.0191,143.0436,8800600.0
2013-11-01 09:30:00,176.03,176.16,176.0,176.09,2895600.0,143.2959,143.4017,143.2715,143.3448,2895600.0
2013-11-01 09:35:00,176.11,176.25,176.1,176.19,2004500.0,143.361,143.475,143.3529,143.4262,2004500.0
2013-11-01 09:40:00,176.19,176.27,176.14,176.26,2002200.0,143.4262,143.4913,143.3855,143.4831,2002200.0
2013-11-01 09:45:00,176.26,176.34,176.17,176.22,1792500.0,143.4831,143.5483,143.4099,143.4506,1792500.0
2013-11-01 09:50:00,176.23,176.37,176.17,176.3,1748200.0,143.4587,143.5727,143.4099,143.5157,1748200.0
2013-11-01 09:55:00,176.3,176.38,176.23,176.26,2233900.0,143.5157,143.5808,143.4587,143.4831,2233900.0
2013-11-01 10:00:00,176.26,176.34,176.1,176.12,2542400.0,143.4831,143.5483,143.3529,143.3692,2542400.0
2013-11-01 10:05:00,176.13,176.61,176.1,176.45,3035600.0,143.3773,143.7681,143.3529,143.6378,3035600.0
2013-11-01 10:10:00,176.45,176.48,176.14,176.16,1898000.0,143.6378,143.6622,143.3855,143.4017,1898000.0
2013-11-01 10:15:00,176.15,176.21,175.76,175.85,3273600.0,143.3936,143.4424,143.0761,143.1494,3273600.0
2013-11-01 10:20:00,175.85,175.99,175.8,175.98,1563100.0,143.1494,143.2634,143.1087,143.2552,1563100.0
2013-11-01 10:25:00,175.97,176.03,175.9,175.91,1503600.0,143.2471,143.2959,143.1901,143.1982,1503600.0
2013-11-01 10:30:00,175.91,176.0,175.86,175.96,1214000.0,143.1982,143.2715,143.1575,143.2389,1214000.0
2013-11-01 10:35:00,175.96,176.08,175.84,175.96,1668900.0,143.2389,143.3366,143.1412,143.2389,1668900.0
2013-11-01 10:40:00,175.96,176.08,175.91,176.07,1019200.0,143.2389,143.3366,143.1982,143.3285,1019200.0
2013-11-01 10:45:00,176.08,176.09,175.96,176.03,1131300.0,143.3366,143.3448,143.2389,143.2959,1131300.0
2013-11-01 10:50:00,176.04,176.17,176.03,176.14,1147000.0,143.3041,143.4099,143.2959,143.3855,1147000.0
2013-11-01 10:55:00,176.13,176.16,176.1,176.1,707100.0,143.3773,143.4017,143.3529,143.3529,707100.0
2013-11-01 11:00:00,176.11,176.13,175.84,175.84,1560700.0,143.361,143.3773,143.1412,143.1412,1560700.0
2013-11-01 11:05:00,175.84,175.85,175.67,175.69,1537400.0,143.1412,143.1494,143.0029,143.0191,1537400.0
2013-11-01 11:10:00,175.69,175.71,175.46,175.53,2291000.0,143.0191,143.0354,142.8319,142.8889,2291000.0
2013-11-01 11:15:00,175.53,175.55,175.32,175.47,2060900.0,142.8889,142.9052,142.7179,142.8401,2060900.0
2013-11-01 11:20:00,175.48,175.67,175.45,175.63,1616500.0,142.8482,143.0029,142.8238,142.9703,1616500.0
2013-11-01 11:25:00,175.62,175.68,175.54,175.6,1172300.0,142.9622,143.011,142.897,142.9459,1172300.0
2013-11-01 11:30:00,175.59,175.69,175.54,175.68,981900.0,142.9377,143.0191,142.897,143.011,981900.0
2013-11-01 11:35:00,175.67,175.7,175.44,175.58,1093200.0,143.0029,143.0273,142.8156,142.9296,1093200.0
2013-11-01 11:40:00,175.58,175.68,175.54,175.66,1009200.0,142.9296,143.011,142.897,142.9947,1009200.0
2013-11-01 11:45:00,175.66,175.68,175.54,175.64,801200.0,142.9947,143.011,142.897,142.9784,801200.0
2013-11-01 11:50:00,175.65,175.67,175.45,175.47,879500.0,142.9866,143.0029,142.8238,142.8401,879500.0
2013-11-01 11:55:00,175.47,175.53,175.27,175.3,2256300.0,142.8401,142.8889,142.6772,142.7017,2256300.0
2013-11-01 12:00:00,175.3,175.44,175.29,175.41,1415900.0,142.7017,142.8156,142.6935,142.7912,1415900.0
2013-11-01 12:05:00,175.41,175.48,175.33,175.45,931100.0,142.7912,142.8482,142.7261,142.8238,931100.0
2013-11-01 12:10:00,175.45,175.48,175.3,175.33,845100.0,142.8238,142.8482,142.7017,142.7261,845100.0
2013-11-01 12:15:00,175.32,175.46,175.22,175.28,1177400.0,142.7179,142.8319,142.6365,142.6854,1177400.0
2013-11-01 12:20:00,175.29,175.57,175.28,175.57,1238500.0,142.6935,142.9215,142.6854,142.9215,1238500.0
2013-11-01 12:25:00,175.56,175.6,175.5,175.53,901400.0,142.9133,142.9459,142.8645,142.8889,901400.0
2013-11-01 12:30:00,175.52,175.65,175.51,175.61,812200.0,142.8808,142.9866,142.8726,142.954,812200.0
2013-11-01 12:35:00,175.6,175.69,175.59,175.61,620200.0,142.9459,143.0191,142.9377,142.954,620200.0
2013-11-01 12:40:00,175.62,175.68,175.57,175.64,677800.0,142.9622,143.011,142.9215,142.9784,677800.0
2013-11-01 12:45:00,175.64,175.69,175.6,175.61,663000.0,142.9784,143.0191,142.9459,142.954,663000.0
2013-11-01 12:50:00,175.62,175.64,175.57,175.58,582900.0,142.9622,142.9784,142.9215,142.9296,582900.0
2013-11-01 12:55:00,175.58,175.65,175.56,175.57,424000.0,142.9296,142.9866,142.9133,142.9215,424000.0
2013-11-01 13:00:00,175.56,175.59,175.5,175.5,785500.0,142.9133,142.9377,142.8645,142.8645,785500.0
2013-11-01 13:05:00,175.51,175.52,175.44,175.48,697800.0,142.8726,142.8808,142.8156,142.8482,697800.0
2013-11-01 13:10:00,175.48,175.51,175.43,175.45,465700.0,142.8482,142.8726,142.8075,142.8238,465700.0
2013-11-01 13:15:00,175.45,175.49,175.4,175.4,514000.0,142.8238,142.8563,142.7831,142.7831,514000.0
2013-11-01 13:20:00,175.42,175.5,175.38,175.5,579700.0,142.7993,142.8645,142.7668,142.8645,579700.0
2013-11-01 13:25:00,175.5,175.6,175.5,175.59,739800.0,142.8645,142.9459,142.8645,142.9377,739800.0
2013-11-01 13:30:00,175.59,175.59,175.48,175.54,733600.0,142.9377,142.9377,142.8482,142.897,733600.0
2013-11-01 13:35:00,175.55,175.84,175.55,175.8,1419200.0,142.9052,143.1412,142.9052,143.1087,1419200.0
2013-11-01 13:40:00,175.8,175.86,175.78,175.83,879300.0,143.1087,143.1575,143.0924,143.1331,879300.0
2013-11-01 13:45:00,175.84,175.94,175.78,175.92,890700.0,143.1412,143.2227,143.0924,143.2064,890700.0
2013-11-01 13:50:00,175.92,175.95,175.84,175.93,717000.0,143.2064,143.2308,143.1412,143.2145,717000.0
2013-11-01 13:55:00,175.93,175.95,175.86,175.91,788700.0,143.2145,143.2308,143.1575,143.1982,788700.0
2013-11-01 14:00:00,175.91,175.98,175.91,175.98,835500.0,143.1982,143.2552,143.1982,143.2552,835500.0
2013-11-01 14:05:00,175.98,176.0,175.92,175.94,693100.0,143.2552,143.2715,143.2064,143.2227,693100.0
2013-11-01 14:10:00,175.93,175.95,175.83,175.92,843300.0,143.2145,143.2308,143.1331,143.2064,843300.0
2013-11-01 14:15:00,175.92,175.99,175.86,175.92,865300.0,143.2064,143.2634,143.1575,143.2064,865300.0
2013-11-01 14:20:00,175.92,175.95,175.88,175.91,459700.0,143.2064,143.2308,143.1738,143.1982,459700.0
2013-11-01 14:25:00,175.92,175.95,175.87,175.88,436300.0,143.2064,143.2308,143.1657,143.1738,436300.0
2013-11-01 14:30:00,175.88,175.88,175.75,175.81,877600.0,143.1738,143.1738,143.068,143.1168,877600.0
2013-11-01 14:35:00,175.81,175.86,175.79,175.81,464200.0,143.1168,143.1575,143.1005,143.1168,464200.0
2013-11-01 14:40:00,175.81,175.98,175.79,175.92,660000.0,143.1168,143.2552,143.1005,143.2064,660000.0
2013-11-01 14:45:00,175.93,175.97,175.89,175.94,415100.0,143.2145,143.2471,143.1819,143.2227,415100.0
2013-11-01 14:50:00,175.93,175.99,175.82,175.85,1013100.0,143.2145,143.2634,143.125,143.1494,1013100.0
2013-11-01 14:55:00,175.85,175.94,175.82,175.83,1090900.0,143.1494,143.2227,143.125,143.1331,1090900.0
2013-11-01 15:00:00,175.83,175.94,175.8,175.9,1189700.0,143.1331,143.2227,143.1087,143.1901,1189700.0
2013-11-01 15:05:00,175.91,175.97,175.84,175.87,1042300.0,143.1982,143.2471,143.1412,143.1657,1042300.0
2013-11-01 15:10:00,175.87,176.11,175.87,176.1,1845200.0,143.1657,143.361,143.1657,143.3529,1845200.0
2013-11-01 15:15:00,176.11,176.11,175.97,176.0,1419700.0,143.361,143.361,143.2471,143.2715,1419700.0
2013-11-01 15:20:00,176.0,176.03,175.93,175.96,1420700.0,143.2715,143.2959,143.2145,143.2389,1420700.0
2013-11-01 15:25:00,175.96,176.07,175.96,176.03,1297700.0,143.2389,143.3285,143.2389,143.2959,1297700.0
2013-11-01 15:30:00,176.03,176.15,175.96,176.15,2027600.0,143.2959,143.3936,143.2389,143.3936,2027600.0
2013-11-01 15:35:00,176.14,176.2,176.07,176.08,1792000.0,143.3855,143.4343,143.3285,143.3366,1792000.0
2013-11-01 15:40:00,176.09,176.26,176.09,176.25,2953600.0,143.3448,143.4831,143.3448,143.475,2953600.0
2013-11-01 15:45:00,176.25,176.36,176.23,176.27,3576700.0,143.475,143.5645,143.4587,143.4913,3576700.0
2013-11-01 15:50:00,176.28,176.35,176.22,176.34,2166900.0,143.4994,143.5564,143.4506,143.5483,2166900.0
2013-11-01 15:55:00,176.34,176.42,176.14,176.15,6416500.0,143.5483,143.6134,143.3855,143.3936,6416500.0
2013-11-04 09:30:00,176.69,176.8,176.66,176.73,2402600.0,143.8332,143.9227,143.8088,143.8657,2402600.0
2013-11-04 09:35:00,176.73,176.77,176.56,176.58,2002100.0,143.8657,143.8983,143.7274,143.7436,2002100.0
2013-11-04 09:40:00,176.58,176.66,176.52,176.56,1464300.0,143.7436,143.8088,143.6948,143.7274,1464300.0
2013-11-04 09:45:00,176.57,176.59,176.47,176.48,1247600.0,143.7355,143.7518,143.6541,143.6622,1247600.0
2013-11-04 09:50:00,176.49,176.55,176.45,176.52,871200.0,143.6704,143.7192,143.6378,143.6948,871200.0
2013-11-04 09:55:00,176.52,176.52,176.32,176.45,1429800.0,143.6948,143.6948,143.532,143.6378,1429800.0
2013-11-04 10:00:00,176.45,176.47,176.36,176.46,950800.0,143.6378,143.6541,143.5645,143.646,950800.0
2013-11-04 10:05:00,176.46,176.47,176.3,176.31,870300.0,143.646,143.6541,143.5157,143.5238,870300.0
2013-11-04 10:10:00,176.31,176.44,176.27,176.35,1048300.0,143.5238,143.6297,143.4913,143.5564,1048300.0
2013-11-04 10:15:00,176.35,176.4,176.33,176.39,645200.0,143.5564,143.5971,143.5401,143.589,645200.0
2013-11-04 10:20:00,176.39,176.42,176.34,176.37,739400.0,143.589,143.6134,143.5483,143.5727,739400.0
2013-11-04 10:25:00,176.36,176.5,176.36,176.46,1127000.0,143.5645,143.6785,143.5645,143.646,1127000.0
2013-11-04 10:30:00,176.47,176.57,176.45,176.49,957700.0,143.6541,143.7355,143.6378,143.6704,957700.0
2013-11-04 10:35:00,176.49,176.58,176.45,176.53,806100.0,143.6704,143.7436,143.6378,143.7029,806100.0
2013-11-04 10:40:00,176.54,176.57,176.48,176.55,626700.0,143.7111,143.7355,143.6622,143.7192,626700.0
2013-11-04 10:45:00,176.55,176.62,176.54,176.57,927300.0,143.7192,143.7762,143.7111,143.7355,927300.0
2013-11-04 10:50:00,176.57,176.62,176.36,176.37,793800.0,143.7355,143.7762,143.5645,143.5727,793800.0
2013-11-04 10:55:00,176.37,176.42,176.22,176.22,648400.0,143.5727,143.6134,143.4506,143.4506,648400.0
2013-11-04 11:00:00,176.23,176.25,176.15,176.21,903000.0,143.4587,143.475,143.3936,143.4424,903000.0
2013-11-04 11:05:00,176.21,176.28,176.19,176.2,1151700.0,143.4424,143.4994,143.4262,143.4343,1151700.0
2013-11-04 11:10:00,176.19,176.33,176.15,176.28,818500.0,143.4262,143.5401,143.3936,143.4994,818500.0
2013-11-04 11:15:00,176.29,176.3,176.21,176.27,740300.0,143.5076,143.5157,143.4424,143.4913,740300.0
2013-11-04 11:20:00,176.26,176.31,176.18,176.29,578000.0,143.4831,143.5238,143.418,143.5076,578000.0
2013-11-04 11:25:00,176.29,176.32,176.25,176.27,629900.0,143.5076,143.532,143.475,143.4913,629900.0
2013-11-04 11:30:00,176.28,176.31,176.22,176.26,614300.0,143.4994,143.5238,143.4506,143.4831,614300.0
2013-11-04 11:35:00,176.26,176.38,176.26,176.37,561000.0,143.4831,143.5808,143.4831,143.5727,561000.0
2013-11-04 11:40:00,176.38,176.44,176.33,176.39,508400.0,143.5808,143.6297,143.5401,143.589,508400.0
2013-11-04 11:45:00,176.39,176.39,176.25,176.32,453600.0,143.589,143.589,143.475,143.532,453600.0
2013-11-04 11:50:00,176.33,176.41,176.32,176.4,284200.0,143.5401,143.6053,143.532,143.5971,284200.0
2013-11-04 11:55:00,176.4,176.46,176.36,176.38,945300.0,143.5971,143.646,143.5645,143.5808,945300.0
2013-11-04 12:00:00,176.39,176.42,176.34,176.39,561100.0,143.589,143.6134,143.5483,143.589,561100.0
2013-11-04 12:05:00,176.39,176.43,176.37,176.4,681300.0,143.589,143.6215,143.5727,143.5971,681300.0
2013-11-04 12:10:00,176.4,176.45,176.38,176.38,469500.0,143.5971,143.6378,143.5808,143.5808,469500.0
2013-11-04 12:15:00,176.38,176.44,176.36,176.38,385000.0,143.5808,143.6297,143.5645,143.5808,385000.0
2013-11-04 12:20:00,176.38,176.44,176.37,176.42,209000.0,143.5808,143.6297,143.5727,143.6134,209000.0
2013-11-04 12:25:00,176.42,176.45,176.4,176.44,397400.0,143.6134,143.6378,143.5971,143.6297,397400.0
2013-11-04 12:30:00,176.43,176.47,176.36,176.47,358100.0,143.6215,143.6541,143.5645,143.6541,358100.0
2013-11-04 12:35:00,176.47,176.5,176.38,176.44,483600.0,143.6541,143.6785,143.5808,143.6297,483600.0
2013-11-04 12:40:00,176.44,176.49,176.4,176.46,490300.0,143.6297,143.6704,143.5971,143.646,490300.0
2013-11-04 12:45:00,176.45,176.49,176.42,176.44,361700.0,143.6378,143.6704,143.6134,143.6297,361700.0
2013-11-04 12:50:00,176.44,176.45,176.41,176.42,333700.0,143.6297,143.6378,143.6053,143.6134,333700.0
2013-11-04 12:55:00,176.42,176.46,176.34,176.34,437200.0,143.6134,143.646,143.5483,143.5483,437200.0
2013-11-04 13:00:00,176.34,176.39,176.33,176.34,278800.0,143.5483,143.589,143.5401,143.5483,278800.0
2013-11-04 13:05:00,176.34,176.43,176.33,176.41,309900.0,143.5483,143.6215,143.5401,143.6053,309900.0
2013-11-04 13:10:00,176.41,176.42,176.36,176.39,286800.0,143.6053,143.6134,143.5645,143.589,286800.0
2013-11-04 13:15:00,176.38,176.41,176.33,176.38,228500.0,143.5808,143.6053,143.5401,143.5808,228500.0
2013-11-04 13:20:00,176.39,176.43,176.37,176.39,193600.0,143.589,143.6215,143.5727,143.589,193600.0
2013-11-04 13:25:00,176.39,176.52,176.38,176.49,440000.0,143.589,143.6948,143.5808,143.6704,440000.0
2013-11-04 13:30:00,176.49,176.54,176.46,176.5,508000.0,143.6704,143.7111,143.646,143.6785,508000.0
2013-11-04 13:35:00,176.49,176.5,176.46,176.5,175300.0,143.6704,143.6785,143.646,143.6785,175300.0
2013-11-04 13:40:00,176.51,176.52,176.47,176.51,184400.0,143.6867,143.6948,143.6541,143.6867,184400.0
2013-11-04 13:45:00,176.51,176.54,176.46,176.51,378600.0,143.6867,143.7111,143.646,143.6867,378600.0
2013-11-04 13:50:00,176.51,176.52,176.48,176.49,188200.0,143.6867,143.6948,143.6622,143.6704,188200.0
2013-11-04 13:55:00,176.49,176.55,176.49,176.53,500000.0,143.6704,143.7192,143.6704,143.7029,500000.0
2013-11-04 14:00:00,176.54,176.57,176.51,176.56,647900.0,143.7111,143.7355,143.6867,143.7274,647900.0
2013-11-04 14:05:00,176.56,176.66,176.51,176.63,469200.0,143.7274,143.8088,143.6867,143.7843,469200.0
2013-11-04 14:10:00,176.63,176.64,176.59,176.59,369300.0,143.7843,143.7925,143.7518,143.7518,369300.0
2013-11-04 14:15:00,176.59,176.62,176.56,176.59,464700.0,143.7518,143.7762,143.7274,143.7518,464700.0
2013-11-04 14:20:00,176.59,176.64,176.58,176.64,291800.0,143.7518,143.7925,143.7436,143.7925,291800.0
2013-11-04 14:25:00,176.64,176.66,176.62,176.64,341200.0,143.7925,143.8088,143.7762,143.7925,341200.0
2013-11-04 14:30:00,176.64,176.67,176.63,176.65,408100.0,143.7925,143.8169,143.7843,143.8006,408100.0
2013-11-04 14:35:00,176.66,176.67,176.59,176.66,429900.0,143.8088,143.8169,143.7518,143.8088,429900.0
2013-11-04 14:40:00,176.66,176.69,176.62,176.69,258200.0,143.8088,143.8332,143.7762,143.8332,258200.0
2013-11-04 14:45:00,176.68,176.71,176.61,176.62,435900.0,143.825,143.8495,143.7681,143.7762,435900.0
2013-11-04 14:50:00,176.61,176.7,176.61,176.67,496700.0,143.7681,143.8413,143.7681,143.8169,496700.0
2013-11-04 14:55:00,176.67,176.67,176.59,176.6,301000.0,143.8169,143.8169,143.7518,143.7599,301000.0
2013-11-04 15:00:00,176.61,176.64,176.59,176.64,358000.0,143.7681,143.7925,143.7518,143.7925,358000.0
2013-11-04 15:05:00,176.64,176.64,176.48,176.5,783700.0,143.7925,143.7925,143.6622,143.6785,783700.0
2013-11-04 15:10:00,176.5,176.57,176.5,176.53,301300.0,143.6785,143.7355,143.6785,143.7029,301300.0
2013-11-04 15:15:00,176.53,176.59,176.53,176.56,436100.0,143.7029,143.7518,143.7029,143.7274,436100.0
2013-11-04 15:20:00,176.56,176.58,176.46,176.54,655100.0,143.7274,143.7436,143.646,143.7111,655100.0
2013-11-04 15:25:00,176.53,176.63,176.51,176.62,663300.0,143.7029,143.7843,143.6867,143.7762,663300.0
2013-11-04 15:30:00,176.62,176.64,176.53,176.58,651300.0,143.7762,143.7925,143.7029,143.7436,651300.0
2013-11-04 15:35:00,176.58,176.71,176.57,176.68,576300.0,143.7436,143.8495,143.7355,143.825,576300.0
2013-11-04 15:40:00,176.68,176.7,176.65,176.69,778700.0,143.825,143.8413,143.8006,143.8332,778700.0
2013-11-04 15:45:00,176.69,176.72,176.65,176.71,775100.0,143.8332,143.8576,143.8006,143.8495,775100.0
2013-11-04 15:50:00,176.72,176.78,176.68,176.7,1616100.0,143.8576,143.9064,143.825,143.8413,1616100.0
2013-11-04 15:55:00,176.7,176.9,176.7,176.82,4075000.0,143.8413,144.0041,143.8413,143.939,4075000.0
2013-11-05 09:30:00,176.14,176.23,175.95,176.1,2739300.0,143.3855,143.4587,143.2308,143.3529,2739300.0
2013-11-05 09:35:00,176.09,176.22,175.99,176.07,2164300.0,143.3448,143.4506,143.2634,143.3285,2164300.0
2013-11-05 09:40:00,176.06,176.22,176.02,176.09,1677000.0,143.3203,143.4506,143.2878,143.3448,1677000.0
2013-11-05 09:45:00,176.08,176.1,175.89,175.94,1916700.0,143.3366,143.3529,143.1819,143.2227,1916700.0
2013-11-05 09:50:00,175.94,175.96,175.85,175.87,1581700.0,143.2227,143.2389,143.1494,143.1657,1581700.0
2013-11-05 09:55:00,175.86,175.87,175.67,175.8,1664100.0,143.1575,143.1657,143.0029,143.1087,1664100.0
2013-11-05 10:00:00,175.8,175.92,175.57,175.87,3043700.0,143.1087,143.2064,142.9215,143.1657,3043700.0
2013-11-05 10:05:00,175.86,175.97,175.78,175.94,1908400.0,143.1575,143.2471,143.0924,143.2227,1908400.0
2013-11-05 10:10:00,175.95,175.99,175.78,175.8,1722400.0,143.2308,143.2634,143.0924,143.1087,1722400.0
2013-11-05 10:15:00,175.81,175.92,175.8,175.81,1100800.0,143.1168,143.2064,143.1087,143.1168,1100800.0
2013-11-05 10:20:00,175.81,175.93,175.76,175.92,1103100.0,143.1168,143.2145,143.0761,143.2064,1103100.0
2013-11-05 10:25:00,175.92,175.98,175.87,175.92,1064800.0,143.2064,143.2552,143.1657,143.2064,1064800.0
2013-11-05 10:30:00,175.92,176.08,175.92,176.04,1173100.0,143.2064,143.3366,143.2064,143.3041,1173100.0
2013-11-05 10:35:00,176.03,176.1,175.99,176.09,1028600.0,143.2959,143.3529,143.2634,143.3448,1028600.0
2013-11-05 10:40:00,176.09,176.25,176.09,176.19,1312700.0,143.3448,143.475,143.3448,143.4262,1312700.0
2013-11-05 10:45:00,176.19,176.2,176.12,176.19,1094600.0,143.4262,143.4343,143.3692,143.4262,1094600.0
2013-11-05 10:50:00,176.18,176.42,176.18,176.35,1784500.0,143.418,143.6134,143.418,143.5564,1784500.0
2013-11-05 10:55:00,176.35,176.43,176.32,176.33,1211700.0,143.5564,143.6215,143.532,143.5401,1211700.0
2013-11-05 11:00:00,176.34,176.5,176.31,176.45,1461000.0,143.5483,143.6785,143.5238,143.6378,1461000.0
2013-11-05 11:05:00,176.46,176.47,176.38,176.42,614400.0,143.646,143.6541,143.5808,143.6134,614400.0
2013-11-05 11:10:00,176.42,176.45,176.28,176.3,969300.0,143.6134,143.6378,143.4994,143.5157,969300.0
2013-11-05 11:15:00,176.3,176.35,176.29,176.31,477600.0,143.5157,143.5564,143.5076,143.5238,477600.0
2013-11-05 11:20:00,176.31,176.33,176.21,176.29,752000.0,143.5238,143.5401,143.4424,143.5076,752000.0
2013-11-05 11:25:00,176.28,176.34,176.24,176.25,353100.0,143.4994,143.5483,143.4669,143.475,353100.0
2013-11-05 11:30:00,176.25,176.37,176.24,176.33,971700.0,143.475,143.5727,143.4669,143.5401,971700.0
2013-11-05 11:35:00,176.33,176.42,176.31,176.36,530400.0,143.5401,143.6134,143.5238,143.5645,530400.0
2013-11-05 11:40:00,176.36,176.41,176.34,176.41,696700.0,143.5645,143.6053,143.5483,143.6053,696700.0
2013-11-05 11:45:00,176.41,176.42,176.34,176.42,874200.0,143.6053,143.6134,143.5483,143.6134,874200.0
2013-11-05 11:50:00,176.41,176.5,176.4,176.45,642700.0,143.6053,143.6785,143.5971,143.6378,642700.0
2013-11-05 11:55:00,176.45,176.49,176.45,176.45,423000.0,143.6378,143.6704,143.6378,143.6378,423000.0
2013-11-05 12:00:00,176.46,176.5,176.41,176.48,456300.0,143.646,143.6785,143.6053,143.6622,456300.0
2013-11-05 12:05:00,176.48,176.5,176.4,176.42,450800.0,143.6622,143.6785,143.5971,143.6134,450800.0
2013-11-05 12:10:00,176.42,176.49,176.4,176.47,399400.0,143.6134,143.6704,143.5971,143.6541,399400.0
2013-11-05 12:15:00,176.47,176.54,176.43,176.51,424200.0,143.6541,143.7111,143.6215,143.6867,424200.0
2013-11-05 12:20:00,176.51,176.75,176.51,176.67,1316900.0,143.6867,143.882,143.6867,143.8169,1316900.0
2013-11-05 12:25:00,176.68,176.7,176.64,176.68,479300.0,143.825,143.8413,143.7925,143.825,479300.0
2013-11-05 12:30:00,176.68,176.71,176.62,176.63,666200.0,143.825,143.8495,143.7762,143.7843,666200.0
2013-11-05 12:35:00,176.63,176.66,176.58,176.66,1022500.0,143.7843,143.8088,143.7436,143.8088,1022500.0
2013-11-05 12:40:00,176.65,176.68,176.6,176.63,328900.0,143.8006,143.825,143.7599,143.7843,328900.0
2013-11-05 12:45:00,176.64,176.64,176.52,176.55,921300.0,143.7925,143.7925,143.6948,143.7192,921300.0
2013-11-05 12:50:00,176.55,176.59,176.54,176.57,267000.0,143.7192,143.7518,143.7111,143.7355,267000.0
2013-11-05 12:55:00,176.58,176.63,176.54,176.56,329800.0,143.7436,143.7843,143.7111,143.7274,329800.0
2013-11-05 13:00:00,176.56,176.64,176.56,176.59,221200.0,143.7274,143.7925,143.7274,143.7518,221200.0
2013-11-05 13:05:00,176.59,176.66,176.56,176.59,322000.0,143.7518,143.8088,143.7274,143.7518,322000.0
2013-11-05 13:10:00,176.59,176.67,176.59,176.63,447800.0,143.7518,143.8169,143.7518,143.7843,447800.0
2013-11-05 13:15:00,176.63,176.69,176.61,176.62,355500.0,143.7843,143.8332,143.7681,143.7762,355500.0
2013-11-05 13:20:00,176.62,176.65,176.57,176.61,240300.0,143.7762,143.8006,143.7355,143.7681,240300.0
2013-11-05 13:25:00,176.6,176.66,176.6,176.64,202700.0,143.7599,143.8088,143.7599,143.7925,202700.0
2013-11-05 13:30:00,176.64,176.69,176.61,176.66,378600.0,143.7925,143.8332,143.7681,143.8088,378600.0
2013-11-05 13:35:00,176.67,176.7,176.54,176.54,345700.0,143.8169,143.8413,143.7111,143.7111,345700.0
2013-11-05 13:40:00,176.55,176.59,176.52,176.55,435700.0,143.7192,143.7518,143.6948,143.7192,435700.0
2013-11-05 13:45:00,176.54,176.56,176.53,176.53,357200.0,143.7111,143.7274,143.7029,143.7029,357200.0
2013-11-05 13:50:00,176.53,176.54,176.42,176.43,532800.0,143.7029,143.7111,143.6134,143.6215,532800.0
2013-11-05 13:55:00,176.42,176.46,176.36,176.37,656200.0,143.6134,143.646,143.5645,143.5727,656200.0
2013-11-05 14:00:00,176.37,176.49,176.35,176.48,609500.0,143.5727,143.6704,143.5564,143.6622,609500.0
2013-11-05 14:05:00,176.47,176.49,176.39,176.43,409700.0,143.6541,143.6704,143.589,143.6215,409700.0
2013-11-05 14:10:00,176.42,176.51,176.42,176.5,371700.0,143.6134,143.6867,143.6134,143.6785,371700.0
2013-11-05 14:15:00,176.51,176.51,176.46,176.48,312600.0,143.6867,143.6867,143.646,143.6622,312600.0
2013-11-05 14:20:00,176.46,176.6,176.46,176.59,421100.0,143.646,143.7599,143.646,143.7518,421100.0
2013-11-05 14:25:00,176.6,176.63,176.57,176.57,526600.0,143.7599,143.7843,143.7355,143.7355,526600.0
2013-11-05 14:30:00,176.58,176.71,176.57,176.7,567600.0,143.7436,143.8495,143.7355,143.8413,567600.0
2013-11-05 14:35:00,176.7,176.72,176.61,176.63,362800.0,143.8413,143.8576,143.7681,143.7843,362800.0
2013-11-05 14:40:00,176.63,176.69,176.62,176.64,305900.0,143.7843,143.8332,143.7762,143.7925,305900.0
2013-11-05 14:45:00,176.65,176.65,176.57,176.58,340300.0,143.8006,143.8006,143.7355,143.7436,340300.0
2013-11-05 14:50:00,176.57,176.63,176.56,176.57,336500.0,143.7355,143.7843,143.7274,143.7355,336500.0
2013-11-05 14:55:00,176.56,176.63,176.55,176.59,422500.0,143.7274,143.7843,143.7192,143.7518,422500.0
2013-11-05 15:00:00,176.58,176.65,176.57,176.6,393300.0,143.7436,143.8006,143.7355,143.7599,393300.0
2013-11-05 15:05:00,176.6,176.72,176.59,176.68,481200.0,143.7599,143.8576,143.7518,143.825,481200.0
2013-11-05 15:10:00,176.68,176.69,176.56,176.56,575600.0,143.825,143.8332,143.7274,143.7274,575600.0
2013-11-05 15:15:00,176.56,176.64,176.55,176.6,726200.0,143.7274,143.7925,143.7192,143.7599,726200.0
2013-11-05 15:20:00,176.61,176.64,176.43,176.46,847800.0,143.7681,143.7925,143.6215,143.646,847800.0
2013-11-05 15:25:00,176.46,176.49,176.41,176.46,618500.0,143.646,143.6704,143.6053,143.646,618500.0
2013-11-05 15:30:00,176.46,176.56,176.44,176.52,827300.0,143.646,143.7274,143.6297,143.6948,827300.0
2013-11-05 15:35:00,176.52,176.55,176.38,176.51,1108800.0,143.6948,143.7192,143.5808,143.6867,1108800.0
2013-11-05 15:40:00,176.52,176.59,176.36,176.38,1343000.0,143.6948,143.7518,143.5645,143.5808,1343000.0
2013-11-05 15:45:00,176.38,176.52,176.38,176.45,1183400.0,143.5808,143.6948,143.5808,143.6378,1183400.0
2013-11-05 15:50:00,176.44,176.5,176.43,176.49,889000.0,143.6297,143.6785,143.6215,143.6704,889000.0
2013-11-05 15:55:00,176.48,176.52,176.25,176.32,3655200.0,143.6622,143.6948,143.475,143.532,3655200.0
2013-11-06 09:30:00,177.03,177.13,176.88,176.91,2335100.0,144.11,144.1914,143.9879,144.0123,2335100.0
2013-11-06 09:35:00,176.92,177.06,176.89,177.02,1407100.0,144.0204,144.1344,143.996,144.1018,1407100.0
2013-11-06 09:40:00,177.02,177.03,176.89,176.98,1303100.0,144.1018,144.11,143.996,144.0693,1303100.0
2013-11-06 09:45:00,176.98,177.34,176.91,177.3,2230800.0,144.0693,144.3623,144.0123,144.3297,2230800.0
2013-11-06 09:50:00,177.29,177.45,177.29,177.38,2797600.0,144.3216,144.4519,144.3216,144.3949,2797600.0
2013-11-06 09:55:00,177.37,177.5,177.34,177.34,1535800.0,144.3867,144.4926,144.3623,144.3623,1535800.0
2013-11-06 10:00:00,177.34,177.48,177.33,177.43,1308900.0,144.3623,144.4763,144.3542,144.4356,1308900.0
2013-11-06 10:05:00,177.43,177.44,177.29,177.35,1005300.0,144.4356,144.4437,144.3216,144.3705,1005300.0
2013-11-06 10:10:00,177.35,177.43,177.31,177.31,799800.0,144.3705,144.4356,144.3379,144.3379,799800.0
2013-11-06 10:15:00,177.31,177.37,177.22,177.25,1197900.0,144.3379,144.3867,144.2646,144.289,1197900.0
2013-11-06 10:20:00,177.25,177.27,177.16,177.21,960500.0,144.289,144.3053,144.2158,144.2565,960500.0
2013-11-06 10:25:00,177.22,177.27,177.01,177.02,1073800.0,144.2646,144.3053,144.0937,144.1018,1073800.0
2013-11-06 10:30:00,177.01,177.04,176.85,176.96,1577200.0,144.0937,144.1181,143.9634,144.053,1577200.0
2013-11-06 10:35:00,176.95,177.05,176.92,176.98,792000.0,144.0448,144.1262,144.0204,144.0693,792000.0
2013-11-06 10:40:00,176.98,177.01,176.93,176.96,672400.0,144.0693,144.0937,144.0286,144.053,672400.0
2013-11-06 10:45:00,176.96,177.05,176.9,176.94,632000.0,144.053,144.1262,144.0041,144.0367,632000.0
2013-11-06 10:50:00,176.93,176.96,176.71,176.72,1354800.0,144.0286,144.053,143.8495,143.8576,1354800.0
2013-11-06 10:55:00,176.72,176.85,176.7,176.84,1039700.0,143.8576,143.9634,143.8413,143.9553,1039700.0
2013-11-06 11:00:00,176.83,176.83,176.55,176.6,1350000.0,143.9471,143.9471,143.7192,143.7599,1350000.0
2013-11-06 11:05:00,176.61,176.67,176.54,176.62,1020100.0,143.7681,143.8169,143.7111,143.7762,1020100.0
2013-11-06 11:10:00,176.62,176.81,176.62,176.79,1005600.0,143.7762,143.9309,143.7762,143.9146,1005600.0
2013-11-06 11:15:00,176.79,176.81,176.75,176.78,611900.0,143.9146,143.9309,143.882,143.9064,611900.0
2013-11-06 11:20:00,176.79,176.89,176.77,176.86,933100.0,143.9146,143.996,143.8983,143.9716,933100.0
2013-11-06 11:25:00,176.86,176.92,176.83,176.9,521800.0,143.9716,144.0204,143.9471,144.0041,521800.0
2013-11-06 11:30:00,176.9,176.93,176.85,176.91,678600.0,144.0041,144.0286,143.9634,144.0123,678600.0
2013-11-06 11:35:00,176.91,176.94,176.8,176.82,593800.0,144.0123,144.0367,143.9227,143.939,593800.0
2013-11-06 11:40:00,176.81,176.84,176.75,176.8,899100.0,143.9309,143.9553,143.882,143.9227,899100.0
2013-11-06 11:45:00,176.8,176.91,176.78,176.9,475100.0,143.9227,144.0123,143.9064,144.0041,475100.0
2013-11-06 11:50:00,176.91,176.99,176.89,176.9,827600.0,144.0123,144.0774,143.996,144.0041,827600.0
2013-11-06 11:55:00,176.91,176.93,176.79,176.79,903200.0,144.0123,144.0286,143.9146,143.9146,903200.0
2013-11-06 12:00:00,176.79,176.88,176.77,176.85,593500.0,143.9146,143.9879,143.8983,143.9634,593500.0
2013-11-06 12:05:00,176.85,176.89,176.82,176.85,441100.0,143.9634,143.996,143.939,143.9634,441100.0
2013-11-06 12:10:00,176.86,176.91,176.82,176.87,324700.0,143.9716,144.0123,143.939,143.9797,324700.0
2013-11-06 12:15:00,176.86,176.87,176.8,176.83,296900.0,143.9716,143.9797,143.9227,143.9471,296900.0
2013-11-06 12:20:00,176.82,176.99,176.82,176.97,389100.0,143.939,144.0774,143.939,144.0611,389100.0
2013-11-06 12:25:00,176.97,176.98,176.92,176.96,390600.0,144.0611,144.0693,144.0204,144.053,390600.0
2013-11-06 12:30:00,176.97,176.99,176.93,176.95,462600.0,144.0611,144.0774,144.0286,144.0448,462600.0
2013-11-06 12:35:00,176.96,177.11,176.92,177.03,812000.0,144.053,144.1751,144.0204,144.11,812000.0
2013-11-06 12:40:00,177.03,177.05,176.98,177.0,390800.0,144.11,144.1262,144.0693,144.0855,390800.0
2013-11-06 12:45:00,177.0,177.04,176.99,177.02,301000.0,144.0855,144.1181,144.0774,144.1018,301000.0
2013-11-06 12:50:00,177.01,177.04,176.97,177.03,285100.0,144.0937,144.1181,144.0611,144.11,285100.0
2013-11-06 12:55:00,177.03,177.07,176.93,176.94,348200.0,144.11,144.1425,144.0286,144.0367,348200.0
2013-11-06 13:00:00,176.93,176.94,176.88,176.9,1103600.0,144.0286,144.0367,143.9879,144.0041,1103600.0
2013-11-06 13:05:00,176.91,176.99,176.89,176.98,536000.0,144.0123,144.0774,143.996,144.0693,536000.0
2013-11-06 13:10:00,176.98,177.01,176.95,177.01,337600.0,144.0693,144.0937,144.0448,144.0937,337600.0
2013-11-06 13:15:00,177.0,177.01,176.96,176.98,262800.0,144.0855,144.0937,144.053,144.0693,262800.0
2013-11-06 13:20:00,176.99,177.04,176.92,176.98,395000.0,144.0774,144.1181,144.0204,144.0693,395000.0
2013-11-06 13:25:00,176.98,177.14,176.97,177.1,573600.0,144.0693,144.1995,144.0611,144.1669,573600.0
2013-11-06 13:30:00,177.11,177.17,177.08,177.08,598500.0,144.1751,144.2239,144.1507,144.1507,598500.0
2013-11-06 13:35:00,177.08,177.13,177.06,177.06,461900.0,144.1507,144.1914,144.1344,144.1344,461900.0
2013-11-06 13:40:00,177.06,177.11,177.01,177.06,644000.0,144.1344,144.1751,144.0937,144.1344,644000.0
2013-11-06 13:45:00,177.05,177.06,177.01,177.03,313900.0,144.1262,144.1344,144.0937,144.11,313900.0
2013-11-06 13:50:00,177.04,177.11,177.01,177.01,426000.0,144.1181,144.1751,144.0937,144.0937,426000.0
2013-11-06 13:55:00,177.0,177.05,177.0,177.03,302000.0,144.0855,144.1262,144.0855,144.11,302000.0
2013-11-06 14:00:00,177.03,177.09,177.02,177.02,301800.0,144.11,144.1588,144.1018,144.1018,301800.0
2013-11-06 14:05:00,177.02,177.06,176.91,176.96,655100.0,144.1018,144.1344,144.0123,144.053,655100.0
2013-11-06 14:10:00,176.95,177.02,176.93,176.99,368900.0,144.0448,144.1018,144.0286,144.0774,368900.0
2013-11-06 14:15:00,176.99,176.99,176.92,176.93,348900.0,144.0774,144.0774,144.0204,144.0286,348900.0
2013-11-06 14:20:00,176.93,176.97,176.88,176.89,573100.0,144.0286,144.0611,143.9879,143.996,573100.0
2013-11-06 14:25:00,176.88,176.97,176.88,176.94,433400.0,143.9879,144.0611,143.9879,144.0367,433400.0
2013-11-06 14:30:00,176.93,177.06,176.93,177.02,391200.0,144.0286,144.1344,144.0286,144.1018,391200.0
2013-11-06 14:35:00,177.01,177.04,176.97,177.01,269900.0,144.0937,144.1181,144.0611,144.0937,269900.0
2013-11-06 14:40:00,177.0,177.06,176.95,177.04,543600.0,144.0855,144.1344,144.0448,144.1181,543600.0
2013-11-06 14:45:00,177.04,177.08,177.0,177.08,159400.0,144.1181,144.1507,144.0855,144.1507,159400.0
2013-11-06 14:50:00,177.07,177.1,177.03,177.06,337600.0,144.1425,144.1669,144.11,144.1344,337600.0
2013-11-06 14:55:00,177.06,177.08,177.02,177.04,316700.0,144.1344,144.1507,144.1018,144.1181,316700.0
2013-11-06 15:00:00,177.05,177.05,176.97,177.03,269900.0,144.1262,144.1262,144.0611,144.11,269900.0
2013-11-06 15:05:00,177.03,177.09,177.02,177.08,339100.0,144.11,144.1588,144.1018,144.1507,339100.0
2013-11-06 15:10:00,177.08,177.09,176.97,177.01,942100.0,144.1507,144.1588,144.0611,144.0937,942100.0
2013-11-06 15:15:00,177.0,177.08,176.99,177.07,762000.0,144.0855,144.1507,144.0774,144.1425,762000.0
2013-11-06 15:20:00,177.07,177.16,177.04,177.14,664200.0,144.1425,144.2158,144.1181,144.1995,664200.0
2013-11-06 15:25:00,177.13,177.18,177.0,177.03,959500.0,144.1914,144.2321,144.0855,144.11,959500.0
2013-11-06 15:30:00,177.03,177.06,176.91,176.98,2192400.0,144.11,144.1344,144.0123,144.0693,2192400.0
2013-11-06 15:35:00,176.98,176.99,176.88,176.98,988100.0,144.0693,144.0774,143.9879,144.0693,988100.0
2013-11-06 15:40:00,176.98,177.02,176.92,177.0,1206100.0,144.0693,144.1018,144.0204,144.0855,1206100.0
2013-11-06 15:45:00,176.99,177.04,176.92,176.95,1377900.0,144.0774,144.1181,144.0204,144.0448,1377900.0
2013-11-06 15:50:00,176.95,177.09,176.92,177.08,2343900.0,144.0448,144.1588,144.0204,144.1507,2343900.0
2013-11-06 15:55:00,177.08,177.24,177.04,177.15,3606300.0,144.1507,144.2809,144.1181,144.2076,3606300.0
2013-11-07 09:30:00,177.5,177.56,177.35,177.38,2409000.0,144.4926,144.5414,144.3705,144.3949,2409000.0
2013-11-07 09:35:00,177.38,177.52,177.33,177.48,1603900.0,144.3949,144.5088,144.3542,144.4763,1603900.0
2013-11-07 09:40:00,177.47,177.62,177.47,177.59,1278100.0,144.4681,144.5902,144.4681,144.5658,1278100.0
2013-11-07 09:45:00,177.59,177.64,177.38,177.38,1232100.0,144.5658,144.6065,144.3949,144.3949,1232100.0
2013-11-07 09:50:00,177.39,177.43,177.13,177.23,2462200.0,144.403,144.4356,144.1914,144.2728,2462200.0
2013-11-07 09:55:00,177.23,177.23,177.11,177.17,1588600.0,144.2728,144.2728,144.1751,144.2239,1588600.0
2013-11-07 10:00:00,177.16,177.25,177.03,177.2,2159000.0,144.2158,144.289,144.11,144.2483,2159000.0
2013-11-07 10:05:00,177.2,177.21,176.85,176.85,1753700.0,144.2483,144.2565,143.9634,143.9634,1753700.0
2013-11-07 10:10:00,176.85,176.86,176.65,176.78,3369500.0,143.9634,143.9716,143.8006,143.9064,3369500.0
2013-11-07 10:15:00,176.79,176.81,176.45,176.48,1996300.0,143.9146,143.9309,143.6378,143.6622,1996300.0
2013-11-07 10:20:00,176.48,176.62,176.38,176.58,2096400.0,143.6622,143.7762,143.5808,143.7436,2096400.0
2013-11-07 10:25:00,176.57,176.66,176.48,176.65,1254500.0,143.7355,143.8088,143.6622,143.8006,1254500.0
2013-11-07 10:30:00,176.65,176.66,176.22,176.23,2498200.0,143.8006,143.8088,143.4506,143.4587,2498200.0
2013-11-07 10:35:00,176.23,176.34,176.15,176.25,3248600.0,143.4587,143.5483,143.3936,143.475,3248600.0
2013-11-07 10:40:00,176.25,176.44,176.21,176.34,3179900.0,143.475,143.6297,143.4424,143.5483,3179900.0
2013-11-07 10:45:00,176.34,176.42,176.23,176.39,1322100.0,143.5483,143.6134,143.4587,143.589,1322100.0
2013-11-07 10:50:00,176.4,176.56,176.35,176.53,1985000.0,143.5971,143.7274,143.5564,143.7029,1985000.0
2013-11-07 10:55:00,176.54,176.56,176.29,176.3,1011600.0,143.7111,143.7274,143.5076,143.5157,1011600.0
2013-11-07 11:00:00,176.29,176.35,176.13,176.29,1734600.0,143.5076,143.5564,143.3773,143.5076,1734600.0
2013-11-07 11:05:00,176.28,176.46,176.1,176.12,1519500.0,143.4994,143.646,143.3529,143.3692,1519500.0
2013-11-07 11:10:00,176.12,176.26,176.01,176.05,1756000.0,143.3692,143.4831,143.2796,143.3122,1756000.0
2013-11-07 11:15:00,176.05,176.05,175.77,175.84,2074600.0,143.3122,143.3122,143.0843,143.1412,2074600.0
2013-11-07 11:20:00,175.84,176.05,175.72,176.0,2129900.0,143.1412,143.3122,143.0436,143.2715,2129900.0
2013-11-07 11:25:00,176.0,176.04,175.88,175.98,1201800.0,143.2715,143.3041,143.1738,143.2552,1201800.0
2013-11-07 11:30:00,175.98,176.19,175.89,176.16,1640800.0,143.2552,143.4262,143.1819,143.4017,1640800.0
2013-11-07 11:35:00,176.16,176.23,176.14,176.19,1265000.0,143.4017,143.4587,143.3855,143.4262,1265000.0
2013-11-07 11:40:00,176.18,176.23,176.05,176.2,1063000.0,143.418,143.4587,143.3122,143.4343,1063000.0
2013-11-07 11:45:00,176.21,176.31,176.17,176.25,1435200.0,143.4424,143.5238,143.4099,143.475,1435200.0
2013-11-07 11:50:00,176.27,176.4,176.27,176.35,819800.0,143.4913,143.5971,143.4913,143.5564,819800.0
2013-11-07 11:55:00,176.36,176.4,176.32,176.39,848300.0,143.5645,143.5971,143.532,143.589,848300.0
2013-11-07 12:00:00,176.39,176.49,176.36,176.47,1106100.0,143.589,143.6704,143.5645,143.6541,1106100.0
2013-11-07 12:05:00,176.47,176.59,176.47,176.54,1317400.0,143.6541,143.7518,143.6541,143.7111,1317400.0
2013-11-07 12:10:00,176.54,176.66,176.51,176.63,950400.0,143.7111,143.8088,143.6867,143.7843,950400.0
2013-11-07 12:15:00,176.62,176.65,176.53,176.54,654600.0,143.7762,143.8006,143.7029,143.7111,654600.0
2013-11-07 12:20:00,176.54,176.55,176.47,176.51,507100.0,143.7111,143.7192,143.6541,143.6867,507100.0
2013-11-07 12:25:00,176.51,176.56,176.43,176.49,604500.0,143.6867,143.7274,143.6215,143.6704,604500.0
2013-11-07 12:30:00,176.5,176.58,176.46,176.49,545300.0,143.6785,143.7436,143.646,143.6704,545300.0
2013-11-07 12:35:00,176.48,176.49,176.34,176.38,828700.0,143.6622,143.6704,143.5483,143.5808,828700.0
2013-11-07 12:40:00,176.38,176.5,176.34,176.5,593800.0,143.5808,143.6785,143.5483,143.6785,593800.0
2013-11-07 12:45:00,176.49,176.51,176.41,176.41,413600.0,143.6704,143.6867,143.6053,143.6053,413600.0
2013-11-07 12:50:00,176.42,176.43,176.26,176.3,525800.0,143.6134,143.6215,143.4831,143.5157,525800.0
2013-11-07 12:55:00,176.3,176.31,176.21,176.22,568100.0,143.5157,143.5238,143.4424,143.4506,568100.0
2013-11-07 13:00:00,176.23,176.3,176.18,176.23,641400.0,143.4587,143.5157,143.418,143.4587,641400.0
2013-11-07 13:05:00,176.23,176.24,176.13,176.21,476600.0,143.4587,143.4669,143.3773,143.4424,476600.0
2013-11-07 13:10:00,176.2,176.2,176.1,176.11,712800.0,143.4343,143.4343,143.3529,143.361,712800.0
2013-11-07 13:15:00,176.11,176.15,176.09,176.11,238600.0,143.361,143.3936,143.3448,143.361,238600.0
2013-11-07 13:20:00,176.11,176.2,175.91,175.97,849500.0,143.361,143.4343,143.1982,143.2471,849500.0
2013-11-07 13:25:00,175.97,176.01,175.78,175.83,924800.0,143.2471,143.2796,143.0924,143.1331,924800.0
2013-11-07 13:30:00,175.82,175.9,175.77,175.84,1104200.0,143.125,143.1901,143.0843,143.1412,1104200.0
2013-11-07 13:35:00,175.84,175.92,175.7,175.88,1533500.0,143.1412,143.2064,143.0273,143.1738,1533500.0
2013-11-07 13:40:00,175.88,175.92,175.81,175.88,683400.0,143.1738,143.2064,143.1168,143.1738,683400.0
2013-11-07 13:45:00,175.87,175.9,175.64,175.64,1001900.0,143.1657,143.1901,142.9784,142.9784,1001900.0
2013-11-07 13:50:00,175.65,175.77,175.6,175.63,1412200.0,142.9866,143.0843,142.9459,142.9703,1412200.0
2013-11-07 13:55:00,175.62,175.76,175.62,175.69,798500.0,142.9622,143.0761,142.9622,143.0191,798500.0
2013-11-07 14:00:00,175.69,175.7,175.22,175.29,3169800.0,143.0191,143.0273,142.6365,142.6935,3169800.0
2013-11-07 14:05:00,175.28,175.45,175.28,175.36,1497400.0,142.6854,142.8238,142.6854,142.7505,1497400.0
2013-11-07 14:10:00,175.36,175.55,175.33,175.4,1262100.0,142.7505,142.9052,142.7261,142.7831,1262100.0
2013-11-07 14:15:00,175.4,175.46,175.27,175.43,1344600.0,142.7831,142.8319,142.6772,142.8075,1344600.0
2013-11-07 14:20:00,175.44,175.44,175.33,175.39,1216700.0,142.8156,142.8156,142.7261,142.7749,1216700.0
2013-11-07 14:25:00,175.39,175.46,175.3,175.31,1274100.0,142.7749,142.8319,142.7017,142.7098,1274100.0
2013-11-07 14:30:00,175.3,175.3,175.05,175.26,3115400.0,142.7017,142.7017,142.4982,142.6691,3115400.0
2013-11-07 14:35:00,175.25,175.35,175.16,175.3,1413200.0,142.661,142.7424,142.5877,142.7017,1413200.0
2013-11-07 14:40:00,175.31,175.41,175.29,175.38,1699800.0,142.7098,142.7912,142.6935,142.7668,1699800.0
2013-11-07 14:45:00,175.37,175.53,175.35,175.5,1805900.0,142.7586,142.8889,142.7424,142.8645,1805900.0
2013-11-07 14:50:00,175.51,175.56,175.4,175.55,955000.0,142.8726,142.9133,142.7831,142.9052,955000.0
2013-11-07 14:55:00,175.55,175.63,175.49,175.53,1706500.0,142.9052,142.9703,142.8563,142.8889,1706500.0
2013-11-07 15:00:00,175.53,175.59,175.4,175.42,1378800.0,142.8889,142.9377,142.7831,142.7993,1378800.0
2013-11-07 15:05:00,175.42,175.49,175.27,175.27,975900.0,142.7993,142.8563,142.6772,142.6772,975900.0
2013-11-07 15:10:00,175.28,175.37,175.23,175.23,802200.0,142.6854,142.7586,142.6447,142.6447,802200.0
2013-11-07 15:15:00,175.23,175.26,175.12,175.18,1415300.0,142.6447,142.6691,142.5551,142.604,1415300.0
2013-11-07 15:20:00,175.19,175.35,175.13,175.13,1386700.0,142.6121,142.7424,142.5633,142.5633,1386700.0
2013-11-07 15:25:00,175.14,175.25,174.91,174.93,2162500.0,142.5714,142.661,142.3842,142.4005,2162500.0
2013-11-07 15:30:00,174.94,175.08,174.87,174.95,3162400.0,142.4086,142.5226,142.3516,142.4167,3162400.0
2013-11-07 15:35:00,174.96,175.12,174.79,175.11,2494100.0,142.4249,142.5551,142.2865,142.547,2494100.0
2013-11-07 15:40:00,175.12,175.12,174.92,174.95,2759500.0,142.5551,142.5551,142.3923,142.4167,2759500.0
2013-11-07 15:45:00,174.96,175.07,174.85,174.87,2848800.0,142.4249,142.5144,142.3353,142.3516,2848800.0
2013-11-07 15:50:00,174.87,175.06,174.76,174.86,4116900.0,142.3516,142.5063,142.2621,142.3435,4116900.0
2013-11-07 15:55:00,174.86,175.03,174.76,174.94,6711000.0,142.3435,142.4819,142.2621,142.4086,6711000.0
2013-11-08 09:30:00,174.86,175.27,174.85,175.2,4427100.0,142.3435,142.6772,142.3353,142.6203,4427100.0
2013-11-08 09:35:00,175.21,175.29,174.95,175.09,2478400.0,142.6284,142.6935,142.4167,142.5307,2478400.0
2013-11-08 09:40:00,175.09,175.48,174.99,175.47,1880400.0,142.5307,142.8482,142.4493,142.8401,1880400.0
2013-11-08 09:45:00,175.47,175.53,175.32,175.36,2329800.0,142.8401,142.8889,142.7179,142.7505,2329800.0
2013-11-08 09:50:00,175.36,175.43,175.15,175.18,1934300.0,142.7505,142.8075,142.5796,142.604,1934300.0
2013-11-08 09:55:00,175.17,175.34,174.87,175.01,3154600.0,142.5958,142.7342,142.3516,142.4656,3154600.0
2013-11-08 10:00:00,175.01,175.24,174.98,175.21,2054000.0,142.4656,142.6528,142.4412,142.6284,2054000.0
2013-11-08 10:05:00,175.22,175.46,175.11,175.43,2046100.0,142.6365,142.8319,142.547,142.8075,2046100.0
2013-11-08 10:10:00,175.44,175.53,175.33,175.45,1432700.0,142.8156,142.8889,142.7261,142.8238,1432700.0
2013-11-08 10:15:00,175.45,175.87,175.43,175.84,2556400.0,142.8238,143.1657,142.8075,143.1412,2556400.0
2013-11-08 10:20:00,175.84,175.98,175.81,175.87,2552000.0,143.1412,143.2552,143.1168,143.1657,2552000.0
2013-11-08 10:25:00,175.87,175.94,175.76,175.94,1518700.0,143.1657,143.2227,143.0761,143.2227,1518700.0
2013-11-08 10:30:00,175.94,176.27,175.93,176.23,2572300.0,143.2227,143.4913,143.2145,143.4587,2572300.0
2013-11-08 10:35:00,176.23,176.23,176.1,176.14,2645200.0,143.4587,143.4587,143.3529,143.3855,2645200.0
2013-11-08 10:40:00,176.14,176.16,175.93,176.02,1759600.0,143.3855,143.4017,143.2145,143.2878,1759600.0
2013-11-08 10:45:00,176.03,176.21,175.96,176.12,1615600.0,143.2959,143.4424,143.2389,143.3692,1615600.0
2013-11-08 10:50:00,176.12,176.15,175.9,176.02,1136500.0,143.3692,143.3936,143.1901,143.2878,1136500.0
2013-11-08 10:55:00,176.02,176.23,176.02,176.19,1577200.0,143.2878,143.4587,143.2878,143.4262,1577200.0
2013-11-08 11:00:00,176.2,176.29,176.08,176.11,1299400.0,143.4343,143.5076,143.3366,143.361,1299400.0
2013-11-08 11:05:00,176.11,176.12,175.97,176.03,989600.0,143.361,143.3692,143.2471,143.2959,989600.0
2013-11-08 11:10:00,176.04,176.18,176.04,176.13,643600.0,143.3041,143.418,143.3041,143.3773,643600.0
2013-11-08 11:15:00,176.14,176.24,176.07,176.19,1086400.0,143.3855,143.4669,143.3285,143.4262,1086400.0
2013-11-08 11:20:00,176.2,176.24,176.06,176.11,1001000.0,143.4343,143.4669,143.3203,143.361,1001000.0
2013-11-08 11:25:00,176.12,176.19,176.08,176.13,1056600.0,143.3692,143.4262,143.3366,143.3773,1056600.0
2013-11-08 11:30:00,176.12,176.16,176.06,176.1,829600.0,143.3692,143.4017,143.3203,143.3529,829600.0
2013-11-08 11:35:00,176.11,176.37,176.11,176.3,2032300.0,143.361,143.5727,143.361,143.5157,2032300.0
2013-11-08 11:40:00,176.3,176.31,176.18,176.21,866600.0,143.5157,143.5238,143.418,143.4424,866600.0
2013-11-08 11:45:00,176.21,176.23,176.13,176.2,488400.0,143.4424,143.4587,143.3773,143.4343,488400.0
2013-11-08 11:50:00,176.19,176.29,176.19,176.27,720500.0,143.4262,143.5076,143.4262,143.4913,720500.0
2013-11-08 11:55:00,176.28,176.37,176.22,176.23,998100.0,143.4994,143.5727,143.4506,143.4587,998100.0
2013-11-08 12:00:00,176.24,176.44,176.23,176.38,1322600.0,143.4669,143.6297,143.4587,143.5808,1322600.0
2013-11-08 12:05:00,176.38,176.48,176.38,176.43,1167100.0,143.5808,143.6622,143.5808,143.6215,1167100.0
2013-11-08 12:10:00,176.43,176.48,176.37,176.38,836400.0,143.6215,143.6622,143.5727,143.5808,836400.0
2013-11-08 12:15:00,176.38,176.48,176.37,176.38,645300.0,143.5808,143.6622,143.5727,143.5808,645300.0
2013-11-08 12:20:00,176.38,176.51,176.36,176.42,837300.0,143.5808,143.6867,143.5645,143.6134,837300.0
2013-11-08 12:25:00,176.42,176.53,176.41,176.51,726500.0,143.6134,143.7029,143.6053,143.6867,726500.0
2013-11-08 12:30:00,176.51,176.53,176.42,176.42,739400.0,143.6867,143.7029,143.6134,143.6134,739400.0
2013-11-08 12:35:00,176.42,176.5,176.4,176.47,647000.0,143.6134,143.6785,143.5971,143.6541,647000.0
2013-11-08 12:40:00,176.46,176.51,176.44,176.47,333900.0,143.646,143.6867,143.6297,143.6541,333900.0
2013-11-08 12:45:00,176.47,176.52,176.45,176.46,374300.0,143.6541,143.6948,143.6378,143.646,374300.0
2013-11-08 12:50:00,176.46,176.48,176.38,176.42,581200.0,143.646,143.6622,143.5808,143.6134,581200.0
2013-11-08 12:55:00,176.42,176.48,176.41,176.48,238700.0,143.6134,143.6622,143.6053,143.6622,238700.0
2013-11-08 13:00:00,176.47,176.49,176.34,176.39,814300.0,143.6541,143.6704,143.5483,143.589,814300.0
2013-11-08 13:05:00,176.39,176.41,176.31,176.34,592800.0,143.589,143.6053,143.5238,143.5483,592800.0
2013-11-08 13:10:00,176.35,176.43,176.33,176.43,403500.0,143.5564,143.6215,143.5401,143.6215,403500.0
2013-11-08 13:15:00,176.42,176.43,176.33,176.37,435000.0,143.6134,143.6215,143.5401,143.5727,435000.0
2013-11-08 13:20:00,176.37,176.47,176.36,176.45,302600.0,143.5727,143.6541,143.5645,143.6378,302600.0
2013-11-08 13:25:00,176.45,176.68,176.43,176.61,1661100.0,143.6378,143.825,143.6215,143.7681,1661100.0
2013-11-08 13:30:00,176.62,176.65,176.56,176.57,647900.0,143.7762,143.8006,143.7274,143.7355,647900.0
2013-11-08 13:35:00,176.57,176.64,176.56,176.61,327900.0,143.7355,143.7925,143.7274,143.7681,327900.0
2013-11-08 13:40:00,176.6,176.67,176.59,176.64,553900.0,143.7599,143.8169,143.7518,143.7925,553900.0
2013-11-08 13:45:00,176.64,176.78,176.64,176.67,1255400.0,143.7925,143.9064,143.7925,143.8169,1255400.0
2013-11-08 13:50:00,176.67,176.68,176.54,176.54,1068200.0,143.8169,143.825,143.7111,143.7111,1068200.0
2013-11-08 13:55:00,176.54,176.59,176.51,176.57,493800.0,143.7111,143.7518,143.6867,143.7355,493800.0
2013-11-08 14:00:00,176.57,176.66,176.56,176.64,514100.0,143.7355,143.8088,143.7274,143.7925,514100.0
2013-11-08 14:05:00,176.64,176.64,176.56,176.57,495400.0,143.7925,143.7925,143.7274,143.7355,495400.0
2013-11-08 14:10:00,176.56,176.63,176.53,176.63,392700.0,143.7274,143.7843,143.7029,143.7843,392700.0
2013-11-08 14:15:00,176.62,176.64,176.54,176.6,465200.0,143.7762,143.7925,143.7111,143.7599,465200.0
2013-11-08 14:20:00,176.6,176.73,176.59,176.69,505100.0,143.7599,143.8657,143.7518,143.8332,505100.0
2013-11-08 14:25:00,176.69,176.74,176.62,176.72,1024800.0,143.8332,143.8739,143.7762,143.8576,1024800.0
2013-11-08 14:30:00,176.72,176.75,176.59,176.62,1078800.0,143.8576,143.882,143.7518,143.7762,1078800.0
2013-11-08 14:35:00,176.62,176.73,176.58,176.69,599700.0,143.7762,143.8657,143.7436,143.8332,599700.0
2013-11-08 14:40:00,176.68,176.74,176.66,176.68,694100.0,143.825,143.8739,143.8088,143.825,694100.0
2013-11-08 14:45:00,176.67,176.74,176.66,176.7,748300.0,143.8169,143.8739,143.8088,143.8413,748300.0
2013-11-08 14:50:00,176.7,176.72,176.66,176.68,445900.0,143.8413,143.8576,143.8088,143.825,445900.0
2013-11-08 14:55:00,176.68,176.74,176.66,176.69,684900.0,143.825,143.8739,143.8088,143.8332,684900.0
2013-11-08 15:00:00,176.68,176.69,176.45,176.47,1358200.0,143.825,143.8332,143.6378,143.6541,1358200.0
2013-11-08 15:05:00,176.47,176.53,176.4,176.51,1165700.0,143.6541,143.7029,143.5971,143.6867,1165700.0
2013-11-08 15:10:00,176.52,176.55,176.43,176.51,577700.0,143.6948,143.7192,143.6215,143.6867,577700.0
2013-11-08 15:15:00,176.51,176.55,176.46,176.5,604500.0,143.6867,143.7192,143.646,143.6785,604500.0
2013-11-08 15:20:00,176.5,176.63,176.49,176.62,1015600.0,143.6785,143.7843,143.6704,143.7762,1015600.0
2013-11-08 15:25:00,176.62,176.74,176.59,176.61,1481900.0,143.7762,143.8739,143.7518,143.7681,1481900.0
2013-11-08 15:30:00,176.61,176.7,176.57,176.69,1632700.0,143.7681,143.8413,143.7355,143.8332,1632700.0
2013-11-08 15:35:00,176.69,176.87,176.66,176.8,2670200.0,143.8332,143.9797,143.8088,143.9227,2670200.0
2013-11-08 15:40:00,176.8,176.96,176.77,176.93,2598400.0,143.9227,144.053,143.8983,144.0286,2598400.0
2013-11-08 15:45:00,176.92,177.0,176.89,176.95,3114400.0,144.0204,144.0855,143.996,144.0448,3114400.0
2013-11-08 15:50:00,176.94,177.06,176.93,176.96,3415800.0,144.0367,144.1344,144.0286,144.053,3415800.0
2013-11-08 15:55:00,176.97,177.25,176.95,177.23,10193400.0,144.0611,144.289,144.0448,144.2728,10193400.0
2013-11-11 09:30:00,177.13,177.17,176.91,177.03,3023900.0,144.1914,144.2239,144.0123,144.11,3023900.0
2013-11-11 09:35:00,177.02,177.27,176.99,177.17,1259500.0,144.1018,144.3053,144.0774,144.2239,1259500.0
2013-11-11 09:40:00,177.16,177.24,177.04,177.13,1509900.0,144.2158,144.2809,144.1181,144.1914,1509900.0
2013-11-11 09:45:00,177.13,177.36,177.1,177.35,1279900.0,144.1914,144.3786,144.1669,144.3705,1279900.0
2013-11-11 09:50:00,177.34,177.51,177.31,177.49,1828700.0,144.3623,144.5007,144.3379,144.4844,1828700.0
2013-11-11 09:55:00,177.5,177.53,177.39,177.42,1372800.0,144.4926,144.517,144.403,144.4274,1372800.0
2013-11-11 10:00:00,177.42,177.49,177.33,177.34,907700.0,144.4274,144.4844,144.3542,144.3623,907700.0
2013-11-11 10:05:00,177.34,177.48,177.33,177.45,789600.0,144.3623,144.4763,144.3542,144.4519,789600.0
2013-11-11 10:10:00,177.44,177.5,177.38,177.44,849700.0,144.4437,144.4926,144.3949,144.4437,849700.0
2013-11-11 10:15:00,177.43,177.43,177.26,177.27,661900.0,144.4356,144.4356,144.2972,144.3053,661900.0
2013-11-11 10:20:00,177.27,177.4,177.26,177.4,536800.0,144.3053,144.4112,144.2972,144.4112,536800.0
2013-11-11 10:25:00,177.39,177.39,177.21,177.24,741500.0,144.403,144.403,144.2565,144.2809,741500.0
2013-11-11 10:30:00,177.25,177.33,177.21,177.28,634500.0,144.289,144.3542,144.2565,144.3135,634500.0
2013-11-11 10:35:00,177.27,177.3,177.12,177.22,1379900.0,144.3053,144.3297,144.1832,144.2646,1379900.0
2013-11-11 10:40:00,177.21,177.3,177.18,177.23,2118900.0,144.2565,144.3297,144.2321,144.2728,2118900.0
2013-11-11 10:45:00,177.23,177.4,177.19,177.35,964700.0,144.2728,144.4112,144.2402,144.3705,964700.0
2013-11-11 10:50:00,177.34,177.41,177.31,177.38,399400.0,144.3623,144.4193,144.3379,144.3949,399400.0
2013-11-11 10:55:00,177.37,177.42,177.31,177.41,653100.0,144.3867,144.4274,144.3379,144.4193,653100.0
2013-11-11 11:00:00,177.41,177.43,177.12,177.15,1033500.0,144.4193,144.4356,144.1832,144.2076,1033500.0
2013-11-11 11:05:00,177.15,177.23,177.12,177.23,582800.0,144.2076,144.2728,144.1832,144.2728,582800.0
2013-11-11 11:10:00,177.23,177.23,177.16,177.21,893300.0,144.2728,144.2728,144.2158,144.2565,893300.0
2013-11-11 11:15:00,177.21,177.31,177.21,177.25,1294000.0,144.2565,144.3379,144.2565,144.289,1294000.0
2013-11-11 11:20:00,177.25,177.25,177.19,177.23,893900.0,144.289,144.289,144.2402,144.2728,893900.0
2013-11-11 11:25:00,177.23,177.33,177.23,177.28,339800.0,144.2728,144.3542,144.2728,144.3135,339800.0
2013-11-11 11:30:00,177.28,177.29,177.19,177.21,1006900.0,144.3135,144.3216,144.2402,144.2565,1006900.0
2013-11-11 11:35:00,177.21,177.24,177.19,177.23,595100.0,144.2565,144.2809,144.2402,144.2728,595100.0
2013-11-11 11:40:00,177.23,177.34,177.2,177.33,714700.0,144.2728,144.3623,144.2483,144.3542,714700.0
2013-11-11 11:45:00,177.34,177.36,177.28,177.34,1021400.0,144.3623,144.3786,144.3135,144.3623,1021400.0
2013-11-11 11:50:00,177.33,177.38,177.26,177.29,517400.0,144.3542,144.3949,144.2972,144.3216,517400.0
2013-11-11 11:55:00,177.29,177.33,177.28,177.31,303700.0,144.3216,144.3542,144.3135,144.3379,303700.0
2013-11-11 12:00:00,177.31,177.31,177.21,177.25,369800.0,144.3379,144.3379,144.2565,144.289,369800.0
2013-11-11 12:05:00,177.25,177.28,177.21,177.25,224900.0,144.289,144.3135,144.2565,144.289,224900.0
2013-11-11 12:10:00,177.25,177.27,177.21,177.24,260700.0,144.289,144.3053,144.2565,144.2809,260700.0
2013-11-11 12:15:00,177.24,177.28,177.21,177.28,266800.0,144.2809,144.3135,144.2565,144.3135,266800.0
2013-11-11 12:20:00,177.28,177.31,177.24,177.28,257400.0,144.3135,144.3379,144.2809,144.3135,257400.0
2013-11-11 12:25:00,177.27,177.29,177.24,177.28,163600.0,144.3053,144.3216,144.2809,144.3135,163600.0
2013-11-11 12:30:00,177.28,177.28,177.24,177.25,166400.0,144.3135,144.3135,144.2809,144.289,166400.0
2013-11-11 12:35:00,177.24,177.28,177.19,177.27,292500.0,144.2809,144.3135,144.2402,144.3053,292500.0
2013-11-11 12:40:00,177.27,177.31,177.2,177.21,389800.0,144.3053,144.3379,144.2483,144.2565,389800.0
2013-11-11 12:45:00,177.2,177.25,177.16,177.22,655800.0,144.2483,144.289,144.2158,144.2646,655800.0
2013-11-11 12:50:00,177.22,177.23,177.2,177.23,221200.0,144.2646,144.2728,144.2483,144.2728,221200.0
2013-11-11 12:55:00,177.23,177.3,177.22,177.27,330300.0,144.2728,144.3297,144.2646,144.3053,330300.0
2013-11-11 13:00:00,177.27,177.35,177.26,177.31,380000.0,144.3053,144.3705,144.2972,144.3379,380000.0
2013-11-11 13:05:00,177.31,177.38,177.3,177.37,483000.0,144.3379,144.3949,144.3297,144.3867,483000.0
2013-11-11 13:10:00,177.37,177.38,177.26,177.26,388100.0,144.3867,144.3949,144.2972,144.2972,388100.0
2013-11-11 13:15:00,177.27,177.3,177.22,177.25,345200.0,144.3053,144.3297,144.2646,144.289,345200.0
2013-11-11 13:20:00,177.25,177.31,177.22,177.28,362700.0,144.289,144.3379,144.2646,144.3135,362700.0
2013-11-11 13:25:00,177.28,177.31,177.26,177.28,302500.0,144.3135,144.3379,144.2972,144.3135,302500.0
2013-11-11 13:30:00,177.28,177.31,177.27,177.31,248100.0,144.3135,144.3379,144.3053,144.3379,248100.0
2013-11-11 13:35:00,177.31,177.35,177.28,177.32,382100.0,144.3379,144.3705,144.3135,144.346,382100.0
2013-11-11 13:40:00,177.32,177.33,177.26,177.3,275500.0,144.346,144.3542,144.2972,144.3297,275500.0
2013-11-11 13:45:00,177.31,177.34,177.29,177.3,140100.0,144.3379,144.3623,144.3216,144.3297,140100.0
2013-11-11 13:50:00,177.3,177.32,177.24,177.24,317100.0,144.3297,144.346,144.2809,144.2809,317100.0
2013-11-11 13:55:00,177.25,177.31,177.24,177.29,211700.0,144.289,144.3379,144.2809,144.3216,211700.0
2013-11-11 14:00:00,177.3,177.3,177.23,177.28,471200.0,144.3297,144.3297,144.2728,144.3135,471200.0
2013-11-11 14:05:00,177.29,177.31,177.25,177.28,365700.0,144.3216,144.3379,144.289,144.3135,365700.0
2013-11-11 14:10:00,177.27,177.3,177.24,177.28,288000.0,144.3053,144.3297,144.2809,144.3135,288000.0
2013-11-11 14:15:00,177.28,177.32,177.24,177.29,427200.0,144.3135,144.346,144.2809,144.3216,427200.0
2013-11-11 14:20:00,177.29,177.29,177.25,177.26,261400.0,144.3216,144.3216,144.289,144.2972,261400.0
2013-11-11 14:25:00,177.26,177.31,177.25,177.28,263700.0,144.2972,144.3379,144.289,144.3135,263700.0
2013-11-11 14:30:00,177.28,177.3,177.24,177.25,276600.0,144.3135,144.3297,144.2809,144.289,276600.0
2013-11-11 14:35:00,177.25,177.31,177.25,177.3,352900.0,144.289,144.3379,144.289,144.3297,352900.0
2013-11-11 14:40:00,177.3,177.31,177.27,177.28,306700.0,144.3297,144.3379,144.3053,144.3135,306700.0
2013-11-11 14:45:00,177.28,177.3,177.26,177.28,226200.0,144.3135,144.3297,144.2972,144.3135,226200.0
2013-11-11 14:50:00,177.28,177.28,177.24,177.27,253200.0,144.3135,144.3135,144.2809,144.3053,253200.0
2013-11-11 14:55:00,177.28,177.34,177.27,177.3,520700.0,144.3135,144.3623,144.3053,144.3297,520700.0
2013-11-11 15:00:00,177.3,177.35,177.3,177.33,293800.0,144.3297,144.3705,144.3297,144.3542,293800.0
2013-11-11 15:05:00,177.32,177.36,177.27,177.29,516900.0,144.346,144.3786,144.3053,144.3216,516900.0
2013-11-11 15:10:00,177.29,177.31,177.28,177.28,243900.0,144.3216,144.3379,144.3135,144.3135,243900.0
2013-11-11 15:15:00,177.28,177.33,177.28,177.32,260200.0,144.3135,144.3542,144.3135,144.346,260200.0
2013-11-11 15:20:00,177.32,177.33,177.29,177.32,203300.0,144.346,144.3542,144.3216,144.346,203300.0
2013-11-11 15:25:00,177.33,177.34,177.32,177.34,269500.0,144.3542,144.3623,144.346,144.3623,269500.0
2013-11-11 15:30:00,177.34,177.34,177.25,177.27,505200.0,144.3623,144.3623,144.289,144.3053,505200.0
2013-11-11 15:35:00,177.27,177.34,177.26,177.33,499500.0,144.3053,144.3623,144.2972,144.3542,499500.0
2013-11-11 15:40:00,177.33,177.36,177.29,177.36,756300.0,144.3542,144.3786,144.3216,144.3786,756300.0
2013-11-11 15:45:00,177.35,177.36,177.24,177.27,1088900.0,144.3705,144.3786,144.2809,144.3053,1088900.0
2013-11-11 15:50:00,177.27,177.31,177.25,177.29,1058900.0,144.3053,144.3379,144.289,144.3216,1058900.0
2013-11-11 15:55:00,177.29,177.34,177.26,177.3,2727400.0,144.3216,144.3623,144.2972,144.3297,2727400.0
2013-11-12 09:30:00,176.94,176.98,176.74,176.92,2705600.0,144.0367,144.0693,143.8739,144.0204,2705600.0
2013-11-12 09:35:00,176.92,177.05,176.91,176.98,1314100.0,144.0204,144.1262,144.0123,144.0693,1314100.0
2013-11-12 09:40:00,176.98,177.13,176.96,177.12,963500.0,144.0693,144.1914,144.053,144.1832,963500.0
2013-11-12 09:45:00,177.12,177.22,177.06,177.18,921000.0,144.1832,144.2646,144.1344,144.2321,921000.0
2013-11-12 09:50:00,177.18,177.2,177.08,177.11,709900.0,144.2321,144.2483,144.1507,144.1751,709900.0
2013-11-12 09:55:00,177.11,177.21,177.06,177.14,912400.0,144.1751,144.2565,144.1344,144.1995,912400.0
2013-11-12 10:00:00,177.14,177.21,176.92,176.95,1772500.0,144.1995,144.2565,144.0204,144.0448,1772500.0
2013-11-12 10:05:00,176.96,177.01,176.91,176.98,935500.0,144.053,144.0937,144.0123,144.0693,935500.0
2013-11-12 10:10:00,176.98,177.03,176.92,176.94,759300.0,144.0693,144.11,144.0204,144.0367,759300.0
2013-11-12 10:15:00,176.94,177.36,176.86,177.33,1973900.0,144.0367,144.3786,143.9716,144.3542,1973900.0
2013-11-12 10:20:00,177.33,177.35,177.17,177.24,1226500.0,144.3542,144.3705,144.2239,144.2809,1226500.0
2013-11-12 10:25:00,177.25,177.3,177.18,177.26,702200.0,144.289,144.3297,144.2321,144.2972,702200.0
2013-11-12 10:30:00,177.27,177.32,177.17,177.19,435400.0,144.3053,144.346,144.2239,144.2402,435400.0
2013-11-12 10:35:00,177.2,177.24,177.17,177.2,951500.0,144.2483,144.2809,144.2239,144.2483,951500.0
2013-11-12 10:40:00,177.19,177.26,177.17,177.25,533200.0,144.2402,144.2972,144.2239,144.289,533200.0
2013-11-12 10:45:00,177.25,177.33,177.17,177.24,765000.0,144.289,144.3542,144.2239,144.2809,765000.0
2013-11-12 10:50:00,177.23,177.24,177.12,177.14,835100.0,144.2728,144.2809,144.1832,144.1995,835100.0
2013-11-12 10:55:00,177.14,177.15,176.97,177.0,1290300.0,144.1995,144.2076,144.0611,144.0855,1290300.0
2013-11-12 11:00:00,177.01,177.06,176.97,177.04,728800.0,144.0937,144.1344,144.0611,144.1181,728800.0
2013-11-12 11:05:00,177.04,177.06,176.9,176.93,471400.0,144.1181,144.1344,144.0041,144.0286,471400.0
2013-11-12 11:10:00,176.92,177.06,176.91,176.98,1076500.0,144.0204,144.1344,144.0123,144.0693,1076500.0
2013-11-12 11:15:00,176.98,177.07,176.98,177.07,626100.0,144.0693,144.1425,144.0693,144.1425,626100.0
2013-11-12 11:20:00,177.06,177.07,176.96,177.01,958700.0,144.1344,144.1425,144.053,144.0937,958700.0
2013-11-12 11:25:00,177.01,177.13,176.95,177.09,958600.0,144.0937,144.1914,144.0448,144.1588,958600.0
2013-11-12 11:30:00,177.08,177.21,177.08,177.19,1115800.0,144.1507,144.2565,144.1507,144.2402,1115800.0
2013-11-12 11:35:00,177.18,177.18,176.8,176.83,1499900.0,144.2321,144.2321,143.9227,143.9471,1499900.0
2013-11-12 11:40:00,176.83,176.86,176.77,176.84,1366100.0,143.9471,143.9716,143.8983,143.9553,1366100.0
2013-11-12 11:45:00,176.84,176.84,176.68,176.82,1119900.0,143.9553,143.9553,143.825,143.939,1119900.0
2013-11-12 11:50:00,176.82,176.83,176.77,176.81,500900.0,143.939,143.9471,143.8983,143.9309,500900.0
2013-11-12 11:55:00,176.82,176.86,176.78,176.83,558400.0,143.939,143.9716,143.9064,143.9471,558400.0
2013-11-12 12:00:00,176.83,176.9,176.76,176.78,741700.0,143.9471,144.0041,143.8902,143.9064,741700.0
2013-11-12 12:05:00,176.78,176.78,176.52,176.6,1478200.0,143.9064,143.9064,143.6948,143.7599,1478200.0
2013-11-12 12:10:00,176.6,176.66,176.56,176.65,782600.0,143.7599,143.8088,143.7274,143.8006,782600.0
2013-11-12 12:15:00,176.65,176.72,176.63,176.67,452800.0,143.8006,143.8576,143.7843,143.8169,452800.0
2013-11-12 12:20:00,176.68,176.7,176.59,176.64,735500.0,143.825,143.8413,143.7518,143.7925,735500.0
2013-11-12 12:25:00,176.64,176.69,176.63,176.66,534100.0,143.7925,143.8332,143.7843,143.8088,534100.0
2013-11-12 12:30:00,176.66,176.67,176.54,176.64,1066800.0,143.8088,143.8169,143.7111,143.7925,1066800.0
2013-11-12 12:35:00,176.64,176.66,176.55,176.64,513100.0,143.7925,143.8088,143.7192,143.7925,513100.0
2013-11-12 12:40:00,176.62,176.72,176.6,176.71,626600.0,143.7762,143.8576,143.7599,143.8495,626600.0
2013-11-12 12:45:00,176.7,176.76,176.69,176.75,364400.0,143.8413,143.8902,143.8332,143.882,364400.0
2013-11-12 12:50:00,176.75,176.8,176.73,176.76,464500.0,143.882,143.9227,143.8657,143.8902,464500.0
2013-11-12 12:55:00,176.75,176.78,176.71,176.73,340100.0,143.882,143.9064,143.8495,143.8657,340100.0
2013-11-12 13:00:00,176.72,176.74,176.66,176.7,305300.0,143.8576,143.8739,143.8088,143.8413,305300.0
2013-11-12 13:05:00,176.71,176.74,176.68,176.71,422600.0,143.8495,143.8739,143.825,143.8495,422600.0
2013-11-12 13:10:00,176.72,176.8,176.72,176.77,363300.0,143.8576,143.9227,143.8576,143.8983,363300.0
2013-11-12 13:15:00,176.77,176.8,176.72,176.8,315400.0,143.8983,143.9227,143.8576,143.9227,315400.0
2013-11-12 13:20:00,176.8,176.85,176.76,176.81,563000.0,143.9227,143.9634,143.8902,143.9309,563000.0
2013-11-12 13:25:00,176.8,176.85,176.64,176.65,870300.0,143.9227,143.9634,143.7925,143.8006,870300.0
2013-11-12 13:30:00,176.65,176.69,176.45,176.47,1418500.0,143.8006,143.8332,143.6378,143.6541,1418500.0
2013-11-12 13:35:00,176.47,176.47,176.37,176.45,1191900.0,143.6541,143.6541,143.5727,143.6378,1191900.0
2013-11-12 13:40:00,176.45,176.48,176.37,176.48,814600.0,143.6378,143.6622,143.5727,143.6622,814600.0
2013-11-12 13:45:00,176.47,176.55,176.45,176.54,783100.0,143.6541,143.7192,143.6378,143.7111,783100.0
2013-11-12 13:50:00,176.54,176.56,176.48,176.51,298300.0,143.7111,143.7274,143.6622,143.6867,298300.0
2013-11-12 13:55:00,176.52,176.58,176.52,176.52,430100.0,143.6948,143.7436,143.6948,143.6948,430100.0
2013-11-12 14:00:00,176.52,176.6,176.51,176.56,444400.0,143.6948,143.7599,143.6867,143.7274,444400.0
2013-11-12 14:05:00,176.57,176.61,176.55,176.59,299700.0,143.7355,143.7681,143.7192,143.7518,299700.0
2013-11-12 14:10:00,176.6,176.6,176.56,176.58,151200.0,143.7599,143.7599,143.7274,143.7436,151200.0
2013-11-12 14:15:00,176.58,176.64,176.53,176.64,504300.0,143.7436,143.7925,143.7029,143.7925,504300.0
2013-11-12 14:20:00,176.64,176.7,176.56,176.61,645700.0,143.7925,143.8413,143.7274,143.7681,645700.0
2013-11-12 14:25:00,176.61,176.62,176.47,176.48,736600.0,143.7681,143.7762,143.6541,143.6622,736600.0
2013-11-12 14:30:00,176.47,176.57,176.47,176.57,1176600.0,143.6541,143.7355,143.6541,143.7355,1176600.0
2013-11-12 14:35:00,176.56,176.7,176.56,176.63,1092300.0,143.7274,143.8413,143.7274,143.7843,1092300.0
2013-11-12 14:40:00,176.64,176.72,176.61,176.71,421300.0,143.7925,143.8576,143.7681,143.8495,421300.0
2013-11-12 14:45:00,176.71,176.78,176.66,176.76,534100.0,143.8495,143.9064,143.8088,143.8902,534100.0
2013-11-12 14:50:00,176.77,176.8,176.69,176.72,770600.0,143.8983,143.9227,143.8332,143.8576,770600.0
2013-11-12 14:55:00,176.72,176.99,176.72,176.95,1234700.0,143.8576,144.0774,143.8576,144.0448,1234700.0
2013-11-12 15:00:00,176.95,177.06,176.95,176.98,909800.0,144.0448,144.1344,144.0448,144.0693,909800.0
2013-11-12 15:05:00,176.97,177.03,176.97,177.0,951600.0,144.0611,144.11,144.0611,144.0855,951600.0
2013-11-12 15:10:00,177.01,177.09,176.95,176.95,917700.0,144.0937,144.1588,144.0448,144.0448,917700.0
2013-11-12 15:15:00,176.96,177.03,176.94,176.97,620100.0,144.053,144.11,144.0367,144.0611,620100.0
2013-11-12 15:20:00,176.97,177.03,176.84,176.88,1018100.0,144.0611,144.11,143.9553,143.9879,1018100.0
2013-11-12 15:25:00,176.88,176.9,176.79,176.82,779900.0,143.9879,144.0041,143.9146,143.939,779900.0
2013-11-12 15:30:00,176.83,176.94,176.8,176.88,1308400.0,143.9471,144.0367,143.9227,143.9879,1308400.0
2013-11-12 15:35:00,176.88,176.96,176.87,176.9,789100.0,143.9879,144.053,143.9797,144.0041,789100.0
2013-11-12 15:40:00,176.91,176.99,176.9,176.93,716600.0,144.0123,144.0774,144.0041,144.0286,716600.0
2013-11-12 15:45:00,176.93,176.93,176.78,176.84,1694200.0,144.0286,144.0286,143.9064,143.9553,1694200.0
2013-11-12 15:50:00,176.84,176.84,176.74,176.77,1255900.0,143.9553,143.9553,143.8739,143.8983,1255900.0
2013-11-12 15:55:00,176.77,177.02,176.76,176.98,4396300.0,143.8983,144.1018,143.8902,144.0693,4396300.0
2013-11-13 09:30:00,176.09,176.38,176.09,176.3,2738400.0,143.3448,143.5808,143.3448,143.5157,2738400.0
2013-11-13 09:35:00,176.29,176.44,176.29,176.32,1779500.0,143.5076,143.6297,143.5076,143.532,1779500.0
2013-11-13 09:40:00,176.33,176.43,176.27,176.36,1296100.0,143.5401,143.6215,143.4913,143.5645,1296100.0
2013-11-13 09:45:00,176.37,176.59,176.34,176.55,1482400.0,143.5727,143.7518,143.5483,143.7192,1482400.0
2013-11-13 09:50:00,176.55,176.56,176.38,176.47,1200700.0,143.7192,143.7274,143.5808,143.6541,1200700.0
2013-11-13 09:55:00,176.47,176.71,176.41,176.68,1402700.0,143.6541,143.8495,143.6053,143.825,1402700.0
2013-11-13 10:00:00,176.69,176.8,176.65,176.68,1410500.0,143.8332,143.9227,143.8006,143.825,1410500.0
2013-11-13 10:05:00,176.68,176.73,176.44,176.5,1355400.0,143.825,143.8657,143.6297,143.6785,1355400.0
2013-11-13 10:10:00,176.51,176.68,176.48,176.67,1129700.0,143.6867,143.825,143.6622,143.8169,1129700.0
2013-11-13 10:15:00,176.66,176.71,176.58,176.67,934700.0,143.8088,143.8495,143.7436,143.8169,934700.0
2013-11-13 10:20:00,176.67,176.72,176.57,176.65,890700.0,143.8169,143.8576,143.7355,143.8006,890700.0
2013-11-13 10:25:00,176.65,176.84,176.65,176.77,1088700.0,143.8006,143.9553,143.8006,143.8983,1088700.0
2013-11-13 10:30:00,176.78,176.85,176.76,176.82,920600.0,143.9064,143.9634,143.8902,143.939,920600.0
2013-11-13 10:35:00,176.82,176.93,176.82,176.89,889600.0,143.939,144.0286,143.939,143.996,889600.0
2013-11-13 10:40:00,176.89,176.98,176.78,176.96,1108600.0,143.996,144.0693,143.9064,144.053,1108600.0
2013-11-13 10:45:00,176.97,176.99,176.91,176.92,788700.0,144.0611,144.0774,144.0123,144.0204,788700.0
2013-11-13 10:50:00,176.93,176.98,176.89,176.92,620200.0,144.0286,144.0693,143.996,144.0204,620200.0
2013-11-13 10:55:00,176.92,176.92,176.84,176.87,765400.0,144.0204,144.0204,143.9553,143.9797,765400.0
2013-11-13 11:00:00,176.88,176.88,176.78,176.86,661900.0,143.9879,143.9879,143.9064,143.9716,661900.0
2013-11-13 11:05:00,176.86,176.88,176.78,176.82,636800.0,143.9716,143.9879,143.9064,143.939,636800.0
2013-11-13 11:10:00,176.82,176.82,176.73,176.77,625800.0,143.939,143.939,143.8657,143.8983,625800.0
2013-11-13 11:15:00,176.78,176.78,176.7,176.75,465900.0,143.9064,143.9064,143.8413,143.882,465900.0
2013-11-13 11:20:00,176.75,176.89,176.72,176.78,1060600.0,143.882,143.996,143.8576,143.9064,1060600.0
2013-11-13 11:25:00,176.78,176.89,176.77,176.81,625700.0,143.9064,143.996,143.8983,143.9309,625700.0
2013-11-13 11:30:00,176.81,176.9,176.81,176.88,774300.0,143.9309,144.0041,143.9309,143.9879,774300.0
2013-11-13 11:35:00,176.88,176.92,176.8,176.82,759600.0,143.9879,144.0204,143.9227,143.939,759600.0
2013-11-13 11:40:00,176.82,176.84,176.69,176.74,1003600.0,143.939,143.9553,143.8332,143.8739,1003600.0
2013-11-13 11:45:00,176.74,176.83,176.73,176.78,502900.0,143.8739,143.9471,143.8657,143.9064,502900.0
2013-11-13 11:50:00,176.79,176.86,176.79,176.83,301100.0,143.9146,143.9716,143.9146,143.9471,301100.0
2013-11-13 11:55:00,176.82,176.91,176.82,176.9,396100.0,143.939,144.0123,143.939,144.0041,396100.0
2013-11-13 12:00:00,176.9,176.92,176.84,176.88,335200.0,144.0041,144.0204,143.9553,143.9879,335200.0
2013-11-13 12:05:00,176.88,176.9,176.8,176.85,556100.0,143.9879,144.0041,143.9227,143.9634,556100.0
2013-11-13 12:10:00,176.85,176.86,176.79,176.85,335500.0,143.9634,143.9716,143.9146,143.9634,335500.0
2013-11-13 12:15:00,176.86,177.03,176.86,177.03,597600.0,143.9716,144.11,143.9716,144.11,597600.0
2013-11-13 12:20:00,177.03,177.25,177.01,177.21,1738100.0,144.11,144.289,144.0937,144.2565,1738100.0
2013-11-13 12:25:00,177.21,177.32,177.21,177.3,1365500.0,144.2565,144.346,144.2565,144.3297,1365500.0
2013-11-13 12:30:00,177.29,177.35,177.25,177.26,1269900.0,144.3216,144.3705,144.289,144.2972,1269900.0
2013-11-13 12:35:00,177.25,177.27,177.23,177.26,534500.0,144.289,144.3053,144.2728,144.2972,534500.0
2013-11-13 12:40:00,177.26,177.41,177.25,177.38,886600.0,144.2972,144.4193,144.289,144.3949,886600.0
2013-11-13 12:45:00,177.39,177.48,177.36,177.44,1200100.0,144.403,144.4763,144.3786,144.4437,1200100.0
2013-11-13 12:50:00,177.43,177.48,177.41,177.45,965100.0,144.4356,144.4763,144.4193,144.4519,965100.0
2013-11-13 12:55:00,177.46,177.51,177.45,177.46,505200.0,144.46,144.5007,144.4519,144.46,505200.0
2013-11-13 13:00:00,177.46,177.51,177.39,177.4,556500.0,144.46,144.5007,144.403,144.4112,556500.0
2013-11-13 13:05:00,177.4,177.41,177.34,177.38,771000.0,144.4112,144.4193,144.3623,144.3949,771000.0
2013-11-13 13:10:00,177.38,177.39,177.34,177.38,429800.0,144.3949,144.403,144.3623,144.3949,429800.0
2013-11-13 13:15:00,177.38,177.46,177.37,177.44,420500.0,144.3949,144.46,144.3867,144.4437,420500.0
2013-11-13 13:20:00,177.44,177.49,177.43,177.49,397200.0,144.4437,144.4844,144.4356,144.4844,397200.0
2013-11-13 13:25:00,177.48,177.68,177.46,177.67,1144200.0,144.4763,144.6391,144.46,144.6309,1144200.0
2013-11-13 13:30:00,177.67,177.75,177.63,177.74,1388700.0,144.6309,144.6961,144.5984,144.6879,1388700.0
2013-11-13 13:35:00,177.74,177.77,177.65,177.66,751200.0,144.6879,144.7123,144.6147,144.6228,751200.0
2013-11-13 13:40:00,177.66,177.69,177.64,177.68,568300.0,144.6228,144.6472,144.6065,144.6391,568300.0
2013-11-13 13:45:00,177.68,177.89,177.67,177.85,1231900.0,144.6391,144.81,144.6309,144.7775,1231900.0
2013-11-13 13:50:00,177.86,177.87,177.77,177.77,625200.0,144.7856,144.7938,144.7123,144.7123,625200.0
2013-11-13 13:55:00,177.78,177.81,177.73,177.75,558100.0,144.7205,144.7449,144.6798,144.6961,558100.0
2013-11-13 14:00:00,177.75,177.76,177.7,177.73,895900.0,144.6961,144.7042,144.6554,144.6798,895900.0
2013-11-13 14:05:00,177.73,177.76,177.67,177.69,596900.0,144.6798,144.7042,144.6309,144.6472,596900.0
2013-11-13 14:10:00,177.69,177.72,177.67,177.7,375000.0,144.6472,144.6716,144.6309,144.6554,375000.0
2013-11-13 14:15:00,177.7,177.71,177.66,177.68,555100.0,144.6554,144.6635,144.6228,144.6391,555100.0
2013-11-13 14:20:00,177.68,177.82,177.67,177.81,642100.0,144.6391,144.7531,144.6309,144.7449,642100.0
2013-11-13 14:25:00,177.81,177.82,177.77,177.77,561600.0,144.7449,144.7531,144.7123,144.7123,561600.0
2013-11-13 14:30:00,177.77,177.78,177.7,177.73,481200.0,144.7123,144.7205,144.6554,144.6798,481200.0
2013-11-13 14:35:00,177.74,177.74,177.63,177.64,356000.0,144.6879,144.6879,144.5984,144.6065,356000.0
2013-11-13 14:40:00,177.63,177.64,177.57,177.58,590200.0,144.5984,144.6065,144.5495,144.5577,590200.0
2013-11-13 14:45:00,177.59,177.63,177.55,177.61,623200.0,144.5658,144.5984,144.5333,144.5821,623200.0
2013-11-13 14:50:00,177.62,177.64,177.57,177.62,470200.0,144.5902,144.6065,144.5495,144.5902,470200.0
2013-11-13 14:55:00,177.61,177.63,177.59,177.59,237000.0,144.5821,144.5984,144.5658,144.5658,237000.0
2013-11-13 15:00:00,177.59,177.65,177.59,177.61,316800.0,144.5658,144.6147,144.5658,144.5821,316800.0
2013-11-13 15:05:00,177.61,177.64,177.59,177.62,333000.0,144.5821,144.6065,144.5658,144.5902,333000.0
2013-11-13 15:10:00,177.62,177.71,177.61,177.69,543300.0,144.5902,144.6635,144.5821,144.6472,543300.0
2013-11-13 15:15:00,177.69,177.79,177.66,177.76,477700.0,144.6472,144.7286,144.6228,144.7042,477700.0
2013-11-13 15:20:00,177.77,177.88,177.76,177.86,729400.0,144.7123,144.8019,144.7042,144.7856,729400.0
2013-11-13 15:25:00,177.86,177.91,177.78,177.81,917300.0,144.7856,144.8263,144.7205,144.7449,917300.0
2013-11-13 15:30:00,177.81,177.92,177.76,177.88,1349500.0,144.7449,144.8345,144.7042,144.8019,1349500.0
2013-11-13 15:35:00,177.89,178.07,177.87,178.04,2257200.0,144.81,144.9566,144.7938,144.9321,2257200.0
2013-11-13 15:40:00,178.05,178.16,178.01,178.11,2098500.0,144.9403,145.0298,144.9077,144.9891,2098500.0
2013-11-13 15:45:00,178.1,178.29,178.1,178.29,3020100.0,144.981,145.1357,144.981,145.1357,3020100.0
2013-11-13 15:50:00,178.29,178.32,178.2,178.23,2964900.0,145.1357,145.1601,145.0624,145.0868,2964900.0
2013-11-13 15:55:00,178.23,178.41,178.23,178.36,6541100.0,145.0868,145.2333,145.0868,145.1926,6541100.0
2013-11-14 09:30:00,178.54,178.58,178.4,178.54,3413600.0,145.3392,145.3717,145.2252,145.3392,3413600.0
2013-11-14 09:35:00,178.55,178.75,178.53,178.72,2063800.0,145.3473,145.5101,145.331,145.4857,2063800.0
2013-11-14 09:40:00,178.72,178.74,178.36,178.4,2166800.0,145.4857,145.502,145.1926,145.2252,2166800.0
2013-11-14 09:45:00,178.4,178.48,178.3,178.42,1968900.0,145.2252,145.2903,145.1438,145.2415,1968900.0
2013-11-14 09:50:00,178.42,178.5,178.31,178.47,1461000.0,145.2415,145.3066,145.1519,145.2822,1461000.0
2013-11-14 09:55:00,178.47,178.58,178.39,178.56,1180100.0,145.2822,145.3717,145.2171,145.3554,1180100.0
2013-11-14 10:00:00,178.57,178.62,178.33,178.38,1583400.0,145.3636,145.4043,145.1682,145.2089,1583400.0
2013-11-14 10:05:00,178.37,178.46,178.25,178.28,1548900.0,145.2008,145.274,145.1031,145.1275,1548900.0
2013-11-14 10:10:00,178.28,178.58,178.28,178.57,1349100.0,145.1275,145.3717,145.1275,145.3636,1349100.0
2013-11-14 10:15:00,178.57,178.67,178.5,178.61,1468000.0,145.3636,145.445,145.3066,145.3961,1468000.0
2013-11-14 10:20:00,178.6,178.72,178.53,178.58,1354600.0,145.388,145.4857,145.331,145.3717,1354600.0
2013-11-14 10:25:00,178.59,178.68,178.36,178.47,1790000.0,145.3799,145.4531,145.1926,145.2822,1790000.0
2013-11-14 10:30:00,178.48,178.79,178.43,178.77,1710000.0,145.2903,145.5427,145.2496,145.5264,1710000.0
2013-11-14 10:35:00,178.77,178.88,178.66,178.85,1653800.0,145.5264,145.6159,145.4368,145.5915,1653800.0
2013-11-14 10:40:00,178.85,178.86,178.75,178.83,974600.0,145.5915,145.5997,145.5101,145.5752,974600.0
2013-11-14 10:45:00,178.84,179.08,178.79,178.94,2307400.0,145.5834,145.7787,145.5427,145.6648,2307400.0
2013-11-14 10:50:00,178.93,178.94,178.83,178.84,1787800.0,145.6566,145.6648,145.5752,145.5834,1787800.0
2013-11-14 10:55:00,178.84,178.92,178.8,178.89,1023100.0,145.5834,145.6485,145.5508,145.6241,1023100.0
2013-11-14 11:00:00,178.89,178.95,178.8,178.94,810200.0,145.6241,145.6729,145.5508,145.6648,810200.0
2013-11-14 11:05:00,178.95,179.07,178.88,178.99,1203800.0,145.6729,145.7706,145.6159,145.7055,1203800.0
2013-11-14 11:10:00,178.98,179.09,178.94,179.07,1265300.0,145.6973,145.7869,145.6648,145.7706,1265300.0
2013-11-14 11:15:00,179.07,179.26,179.06,179.23,2113700.0,145.7706,145.9253,145.7625,145.9009,2113700.0
2013-11-14 11:20:00,179.24,179.36,179.19,179.34,1612500.0,145.909,146.0067,145.8683,145.9904,1612500.0
2013-11-14 11:25:00,179.33,179.34,179.12,179.13,1521400.0,145.9823,145.9904,145.8113,145.8194,1521400.0
2013-11-14 11:30:00,179.13,179.19,178.99,179.04,1653900.0,145.8194,145.8683,145.7055,145.7462,1653900.0
2013-11-14 11:35:00,179.04,179.05,178.91,178.96,1190400.0,145.7462,145.7543,145.6404,145.6811,1190400.0
2013-11-14 11:40:00,178.97,179.05,178.92,179.05,723500.0,145.6892,145.7543,145.6485,145.7543,723500.0
2013-11-14 11:45:00,179.05,179.12,179.0,179.04,960700.0,145.7543,145.8113,145.7136,145.7462,960700.0
2013-11-14 11:50:00,179.05,179.11,179.02,179.09,758300.0,145.7543,145.8032,145.7299,145.7869,758300.0
2013-11-14 11:55:00,179.08,179.14,178.98,178.98,633400.0,145.7787,145.8276,145.6973,145.6973,633400.0
2013-11-14 12:00:00,178.99,179.04,178.96,178.99,422400.0,145.7055,145.7462,145.6811,145.7055,422400.0
2013-11-14 12:05:00,178.98,179.08,178.97,178.99,354200.0,145.6973,145.7787,145.6892,145.7055,354200.0
2013-11-14 12:10:00,179.0,179.1,179.0,179.07,352000.0,145.7136,145.795,145.7136,145.7706,352000.0
2013-11-14 12:15:00,179.07,179.09,179.0,179.05,509500.0,145.7706,145.7869,145.7136,145.7543,509500.0
2013-11-14 12:20:00,179.05,179.13,179.04,179.1,413400.0,145.7543,145.8194,145.7462,145.795,413400.0
2013-11-14 12:25:00,179.09,179.12,179.04,179.06,459000.0,145.7869,145.8113,145.7462,145.7625,459000.0
2013-11-14 12:30:00,179.07,179.17,179.05,179.12,645800.0,145.7706,145.852,145.7543,145.8113,645800.0
2013-11-14 12:35:00,179.12,179.17,179.08,179.1,566200.0,145.8113,145.852,145.7787,145.795,566200.0
2013-11-14 12:40:00,179.1,179.12,179.05,179.06,339100.0,145.795,145.8113,145.7543,145.7625,339100.0
2013-11-14 12:45:00,179.07,179.08,179.01,179.04,444000.0,145.7706,145.7787,145.7218,145.7462,444000.0
2013-11-14 12:50:00,179.03,179.07,179.03,179.06,302000.0,145.738,145.7706,145.738,145.7625,302000.0
2013-11-14 12:55:00,179.05,179.07,178.93,178.98,443500.0,145.7543,145.7706,145.6566,145.6973,443500.0
2013-11-14 13:00:00,178.98,179.15,178.96,179.11,622400.0,145.6973,145.8357,145.6811,145.8032,622400.0
2013-11-14 13:05:00,179.11,179.13,179.07,179.11,348500.0,145.8032,145.8194,145.7706,145.8032,348500.0
2013-11-14 13:10:00,179.1,179.11,179.05,179.06,328700.0,145.795,145.8032,145.7543,145.7625,328700.0
2013-11-14 13:15:00,179.06,179.19,179.05,179.19,629700.0,145.7625,145.8683,145.7543,145.8683,629700.0
2013-11-14 13:20:00,179.18,179.19,179.11,179.12,288100.0,145.8601,145.8683,145.8032,145.8113,288100.0
2013-11-14 13:25:00,179.12,179.17,179.08,179.09,378300.0,145.8113,145.852,145.7787,145.7869,378300.0
2013-11-14 13:30:00,179.09,179.13,179.04,179.07,497400.0,145.7869,145.8194,145.7462,145.7706,497400.0
2013-11-14 13:35:00,179.07,179.1,179.01,179.09,490000.0,145.7706,145.795,145.7218,145.7869,490000.0
2013-11-14 13:40:00,179.1,179.13,179.07,179.08,354600.0,145.795,145.8194,145.7706,145.7787,354600.0
2013-11-14 13:45:00,179.09,179.15,179.08,179.14,232100.0,145.7869,145.8357,145.7787,145.8276,232100.0
2013-11-14 13:50:00,179.14,179.15,179.05,179.09,398000.0,145.8276,145.8357,145.7543,145.7869,398000.0
2013-11-14 13:55:00,179.1,179.15,179.02,179.13,569700.0,145.795,145.8357,145.7299,145.8194,569700.0
2013-11-14 14:00:00,179.14,179.15,179.04,179.13,1190000.0,145.8276,145.8357,145.7462,145.8194,1190000.0
2013-11-14 14:05:00,179.13,179.15,179.07,179.08,634500.0,145.8194,145.8357,145.7706,145.7787,634500.0
2013-11-14 14:10:00,179.08,179.13,179.07,179.12,297600.0,145.7787,145.8194,145.7706,145.8113,297600.0
2013-11-14 14:15:00,179.12,179.21,179.11,179.19,525000.0,145.8113,145.8846,145.8032,145.8683,525000.0
2013-11-14 14:20:00,179.19,179.27,179.18,179.25,840300.0,145.8683,145.9334,145.8601,145.9171,840300.0
2013-11-14 14:25:00,179.25,179.3,179.23,179.25,892200.0,145.9171,145.9578,145.9009,145.9171,892200.0
2013-11-14 14:30:00,179.26,179.28,179.15,179.2,803800.0,145.9253,145.9416,145.8357,145.8764,803800.0
2013-11-14 14:35:00,179.2,179.22,179.18,179.22,317500.0,145.8764,145.8927,145.8601,145.8927,317500.0
2013-11-14 14:40:00,179.22,179.27,179.19,179.24,742900.0,145.8927,145.9334,145.8683,145.909,742900.0
2013-11-14 14:45:00,179.25,179.28,179.22,179.24,444800.0,145.9171,145.9416,145.8927,145.909,444800.0
2013-11-14 14:50:00,179.24,179.24,179.09,179.11,1352000.0,145.909,145.909,145.7869,145.8032,1352000.0
2013-11-14 14:55:00,179.12,179.17,179.1,179.15,563700.0,145.8113,145.852,145.795,145.8357,563700.0
2013-11-14 15:00:00,179.16,179.18,179.12,179.17,579700.0,145.8439,145.8601,145.8113,145.852,579700.0
2013-11-14 15:05:00,179.16,179.28,179.14,179.26,901900.0,145.8439,145.9416,145.8276,145.9253,901900.0
2013-11-14 15:10:00,179.26,179.4,179.24,179.3,1330600.0,145.9253,146.0392,145.909,145.9578,1330600.0
2013-11-14 15:15:00,179.3,179.33,179.28,179.31,748200.0,145.9578,145.9823,145.9416,145.966,748200.0
2013-11-14 15:20:00,179.31,179.33,179.23,179.29,613200.0,145.966,145.9823,145.9009,145.9497,613200.0
2013-11-14 15:25:00,179.29,179.29,179.25,179.28,774600.0,145.9497,145.9497,145.9171,145.9416,774600.0
2013-11-14 15:30:00,179.28,179.32,179.25,179.28,852700.0,145.9416,145.9741,145.9171,145.9416,852700.0
2013-11-14 15:35:00,179.28,179.31,179.25,179.3,710700.0,145.9416,145.966,145.9171,145.9578,710700.0
2013-11-14 15:40:00,179.3,179.42,179.3,179.42,1694900.0,145.9578,146.0555,145.9578,146.0555,1694900.0
2013-11-14 15:45:00,179.41,179.42,179.32,179.33,2095700.0,146.0474,146.0555,145.9741,145.9823,2095700.0
2013-11-14 15:50:00,179.34,179.34,179.22,179.25,1871700.0,145.9904,145.9904,145.8927,145.9171,1871700.0
2013-11-14 15:55:00,179.25,179.37,179.23,179.31,4590200.0,145.9171,146.0148,145.9009,145.966,4590200.0
2013-11-15 09:30:00,179.57,179.59,179.41,179.44,3815900.0,146.1776,146.1939,146.0474,146.0718,3815900.0
2013-11-15 09:35:00,179.44,179.45,179.35,179.41,1861500.0,146.0718,146.0799,145.9985,146.0474,1861500.0
2013-11-15 09:40:00,179.4,179.46,179.33,179.45,1318900.0,146.0392,146.0881,145.9823,146.0799,1318900.0
2013-11-15 09:45:00,179.45,179.6,179.43,179.51,1444600.0,146.0799,146.202,146.0637,146.1288,1444600.0
2013-11-15 09:50:00,179.51,179.53,179.44,179.48,1080100.0,146.1288,146.1451,146.0718,146.1044,1080100.0
2013-11-15 09:55:00,179.48,179.56,179.38,179.54,1633300.0,146.1044,146.1695,146.023,146.1532,1633300.0
2013-11-15 10:00:00,179.54,179.6,179.38,179.43,1297900.0,146.1532,146.202,146.023,146.0637,1297900.0
2013-11-15 10:05:00,179.44,179.52,179.4,179.51,733800.0,146.0718,146.1369,146.0392,146.1288,733800.0
2013-11-15 10:10:00,179.51,179.64,179.46,179.59,899300.0,146.1288,146.2346,146.0881,146.1939,899300.0
2013-11-15 10:15:00,179.59,179.6,179.41,179.51,870300.0,146.1939,146.202,146.0474,146.1288,870300.0
2013-11-15 10:20:00,179.51,179.55,179.47,179.54,455000.0,146.1288,146.1613,146.0962,146.1532,455000.0
2013-11-15 10:25:00,179.54,179.64,179.5,179.56,1099900.0,146.1532,146.2346,146.1206,146.1695,1099900.0
2013-11-15 10:30:00,179.56,179.62,179.44,179.45,743900.0,146.1695,146.2183,146.0718,146.0799,743900.0
2013-11-15 10:35:00,179.46,179.51,179.44,179.5,787700.0,146.0881,146.1288,146.0718,146.1206,787700.0
2013-11-15 10:40:00,179.51,179.58,179.49,179.56,666800.0,146.1288,146.1858,146.1125,146.1695,666800.0
2013-11-15 10:45:00,179.56,179.66,179.53,179.65,571500.0,146.1695,146.2509,146.1451,146.2427,571500.0
2013-11-15 10:50:00,179.66,179.67,179.56,179.59,776000.0,146.2509,146.259,146.1695,146.1939,776000.0
2013-11-15 10:55:00,179.59,179.61,179.54,179.6,583600.0,146.1939,146.2102,146.1532,146.202,583600.0
2013-11-15 11:00:00,179.59,179.67,179.59,179.65,359400.0,146.1939,146.259,146.1939,146.2427,359400.0
2013-11-15 11:05:00,179.65,179.68,179.58,179.62,520800.0,146.2427,146.2672,146.1858,146.2183,520800.0
2013-11-15 11:10:00,179.61,179.7,179.61,179.64,446800.0,146.2102,146.2835,146.2102,146.2346,446800.0
2013-11-15 11:15:00,179.64,179.69,179.62,179.64,447300.0,146.2346,146.2753,146.2183,146.2346,447300.0
2013-11-15 11:20:00,179.63,179.69,179.63,179.68,296200.0,146.2265,146.2753,146.2265,146.2672,296200.0
2013-11-15 11:25:00,179.68,179.72,179.64,179.64,1002100.0,146.2672,146.2997,146.2346,146.2346,1002100.0
2013-11-15 11:30:00,179.64,179.67,179.58,179.6,811800.0,146.2346,146.259,146.1858,146.202,811800.0
2013-11-15 11:35:00,179.61,179.68,179.54,179.56,937300.0,146.2102,146.2672,146.1532,146.1695,937300.0
2013-11-15 11:40:00,179.55,179.57,179.47,179.52,1051700.0,146.1613,146.1776,146.0962,146.1369,1051700.0
2013-11-15 11:45:00,179.52,179.53,179.49,179.51,588900.0,146.1369,146.1451,146.1125,146.1288,588900.0
2013-11-15 11:50:00,179.52,179.52,179.33,179.38,1204800.0,146.1369,146.1369,145.9823,146.023,1204800.0
2013-11-15 11:55:00,179.37,179.44,179.36,179.41,645000.0,146.0148,146.0718,146.0067,146.0474,645000.0
2013-11-15 12:00:00,179.41,179.43,179.37,179.39,646300.0,146.0474,146.0637,146.0148,146.0311,646300.0
2013-11-15 12:05:00,179.39,179.5,179.37,179.49,639800.0,146.0311,146.1206,146.0148,146.1125,639800.0
2013-11-15 12:10:00,179.49,179.51,179.47,179.5,422200.0,146.1125,146.1288,146.0962,146.1206,422200.0
2013-11-15 12:15:00,179.5,179.54,179.49,179.51,288400.0,146.1206,146.1532,146.1125,146.1288,288400.0
2013-11-15 12:20:00,179.51,179.54,179.46,179.49,430400.0,146.1288,146.1532,146.0881,146.1125,430400.0
2013-11-15 12:25:00,179.49,179.52,179.47,179.47,247600.0,146.1125,146.1369,146.0962,146.0962,247600.0
2013-11-15 12:30:00,179.47,179.52,179.47,179.49,279300.0,146.0962,146.1369,146.0962,146.1125,279300.0
2013-11-15 12:35:00,179.48,179.49,179.43,179.47,265400.0,146.1044,146.1125,146.0637,146.0962,265400.0
2013-11-15 12:40:00,179.46,179.5,179.43,179.5,253300.0,146.0881,146.1206,146.0637,146.1206,253300.0
2013-11-15 12:45:00,179.49,179.5,179.44,179.45,184700.0,146.1125,146.1206,146.0718,146.0799,184700.0
2013-11-15 12:50:00,179.44,179.47,179.4,179.42,524500.0,146.0718,146.0962,146.0392,146.0555,524500.0
2013-11-15 12:55:00,179.42,179.44,179.36,179.38,418800.0,146.0555,146.0718,146.0067,146.023,418800.0
2013-11-15 13:00:00,179.39,179.43,179.38,179.42,285500.0,146.0311,146.0637,146.023,146.0555,285500.0
2013-11-15 13:05:00,179.42,179.47,179.4,179.45,371000.0,146.0555,146.0962,146.0392,146.0799,371000.0
2013-11-15 13:10:00,179.46,179.5,179.46,179.49,295700.0,146.0881,146.1206,146.0881,146.1125,295700.0
2013-11-15 13:15:00,179.49,179.5,179.46,179.5,170700.0,146.1125,146.1206,146.0881,146.1206,170700.0
2013-11-15 13:20:00,179.5,179.55,179.49,179.55,408900.0,146.1206,146.1613,146.1125,146.1613,408900.0
2013-11-15 13:25:00,179.55,179.63,179.54,179.6,733500.0,146.1613,146.2265,146.1532,146.202,733500.0
2013-11-15 13:30:00,179.59,179.65,179.56,179.6,410300.0,146.1939,146.2427,146.1695,146.202,410300.0
2013-11-15 13:35:00,179.61,179.69,179.6,179.67,525600.0,146.2102,146.2753,146.202,146.259,525600.0
2013-11-15 13:40:00,179.67,179.68,179.63,179.67,436600.0,146.259,146.2672,146.2265,146.259,436600.0
2013-11-15 13:45:00,179.67,179.68,179.62,179.63,248200.0,146.259,146.2672,146.2183,146.2265,248200.0
2013-11-15 13:50:00,179.64,179.64,179.59,179.62,465500.0,146.2346,146.2346,146.1939,146.2183,465500.0
2013-11-15 13:55:00,179.62,179.64,179.55,179.6,513400.0,146.2183,146.2346,146.1613,146.202,513400.0
2013-11-15 14:00:00,179.59,179.68,179.59,179.68,361300.0,146.1939,146.2672,146.1939,146.2672,361300.0
2013-11-15 14:05:00,179.68,179.71,179.66,179.7,538700.0,146.2672,146.2916,146.2509,146.2835,538700.0
2013-11-15 14:10:00,179.7,179.73,179.66,179.72,598700.0,146.2835,146.3079,146.2509,146.2997,598700.0
2013-11-15 14:15:00,179.72,179.73,179.66,179.69,394400.0,146.2997,146.3079,146.2509,146.2753,394400.0
2013-11-15 14:20:00,179.69,179.72,179.68,179.69,279500.0,146.2753,146.2997,146.2672,146.2753,279500.0
2013-11-15 14:25:00,179.69,179.77,179.68,179.7,599400.0,146.2753,146.3404,146.2672,146.2835,599400.0
2013-11-15 14:30:00,179.7,179.77,179.69,179.76,476100.0,146.2835,146.3404,146.2753,146.3323,476100.0
2013-11-15 14:35:00,179.76,179.79,179.73,179.75,447400.0,146.3323,146.3567,146.3079,146.3242,447400.0
2013-11-15 14:40:00,179.75,179.76,179.71,179.73,418200.0,146.3242,146.3323,146.2916,146.3079,418200.0
2013-11-15 14:45:00,179.73,179.75,179.72,179.75,264000.0,146.3079,146.3242,146.2997,146.3242,264000.0
2013-11-15 14:50:00,179.74,179.74,179.69,179.71,421100.0,146.316,146.316,146.2753,146.2916,421100.0
2013-11-15 14:55:00,179.72,179.75,179.7,179.74,390400.0,146.2997,146.3242,146.2835,146.316,390400.0
2013-11-15 15:00:00,179.74,179.85,179.7,179.82,1224200.0,146.316,146.4056,146.2835,146.3811,1224200.0
2013-11-15 15:05:00,179.81,179.91,179.8,179.87,1204000.0,146.373,146.4544,146.3649,146.4218,1204000.0
2013-11-15 15:10:00,179.87,179.92,179.85,179.9,643400.0,146.4218,146.4625,146.4056,146.4463,643400.0
2013-11-15 15:15:00,179.89,179.97,179.86,179.96,1401900.0,146.4381,146.5032,146.4137,146.4951,1401900.0
2013-11-15 15:20:00,179.96,179.96,179.91,179.93,1165600.0,146.4951,146.4951,146.4544,146.4707,1165600.0
2013-11-15 15:25:00,179.93,180.0,179.91,179.97,1008900.0,146.4707,146.5277,146.4544,146.5032,1008900.0
2013-11-15 15:30:00,179.97,180.0,179.97,180.0,822100.0,146.5032,146.5277,146.5032,146.5277,822100.0
2013-11-15 15:35:00,179.99,180.04,179.95,179.95,1494100.0,146.5195,146.5602,146.487,146.487,1494100.0
2013-11-15 15:40:00,179.96,180.0,179.91,179.92,1559600.0,146.4951,146.5277,146.4544,146.4625,1559600.0
2013-11-15 15:45:00,179.93,179.96,179.85,179.9,3314100.0,146.4707,146.4951,146.4056,146.4463,3314100.0
2013-11-15 15:50:00,179.9,179.97,179.89,179.92,1753500.0,146.4463,146.5032,146.4381,146.4625,1753500.0
2013-11-15 15:55:00,179.92,180.07,179.91,180.05,6331200.0,146.4625,146.5846,146.4544,146.5684,6331200.0
2013-11-18 09:30:00,180.35,180.48,180.29,180.46,2664800.0,146.8126,146.9184,146.7637,146.9021,2664800.0
2013-11-18 09:35:00,180.45,180.5,180.38,180.47,1508300.0,146.894,146.9347,146.837,146.9103,1508300.0
2013-11-18 09:40:00,180.46,180.48,180.11,180.13,2490100.0,146.9021,146.9184,146.6172,146.6335,2490100.0
2013-11-18 09:45:00,180.13,180.19,180.09,180.1,1539000.0,146.6335,146.6823,146.6009,146.6091,1539000.0
2013-11-18 09:50:00,180.11,180.25,180.1,180.16,839600.0,146.6172,146.7312,146.6091,146.6579,839600.0
2013-11-18 09:55:00,180.15,180.16,179.91,179.92,1616500.0,146.6498,146.6579,146.4544,146.4625,1616500.0
2013-11-18 10:00:00,179.91,179.92,179.8,179.87,1573000.0,146.4544,146.4625,146.3649,146.4218,1573000.0
2013-11-18 10:05:00,179.86,180.03,179.79,180.01,1233800.0,146.4137,146.5521,146.3567,146.5358,1233800.0
2013-11-18 10:10:00,180.02,180.02,179.89,180.01,958800.0,146.5439,146.5439,146.4381,146.5358,958800.0
2013-11-18 10:15:00,180.0,180.12,179.98,180.09,751400.0,146.5277,146.6253,146.5114,146.6009,751400.0
2013-11-18 10:20:00,180.08,180.23,180.08,180.1,1446400.0,146.5928,146.7149,146.5928,146.6091,1446400.0
2013-11-18 10:25:00,180.1,180.16,180.06,180.12,336100.0,146.6091,146.6579,146.5765,146.6253,336100.0
2013-11-18 10:30:00,180.12,180.17,180.02,180.11,632700.0,146.6253,146.6661,146.5439,146.6172,632700.0
2013-11-18 10:35:00,180.1,180.19,180.06,180.08,822000.0,146.6091,146.6823,146.5765,146.5928,822000.0
2013-11-18 10:40:00,180.09,180.14,180.05,180.07,776000.0,146.6009,146.6416,146.5684,146.5846,776000.0
2013-11-18 10:45:00,180.06,180.2,180.06,180.17,350700.0,146.5765,146.6905,146.5765,146.6661,350700.0
2013-11-18 10:50:00,180.17,180.25,180.17,180.24,681300.0,146.6661,146.7312,146.6661,146.723,681300.0
2013-11-18 10:55:00,180.24,180.27,180.2,180.26,502600.0,146.723,146.7475,146.6905,146.7393,502600.0
2013-11-18 11:00:00,180.26,180.39,180.25,180.35,989400.0,146.7393,146.8451,146.7312,146.8126,989400.0
2013-11-18 11:05:00,180.35,180.41,180.3,180.31,1030500.0,146.8126,146.8614,146.7719,146.78,1030500.0
2013-11-18 11:10:00,180.31,180.37,180.28,180.34,501300.0,146.78,146.8289,146.7556,146.8044,501300.0
2013-11-18 11:15:00,180.35,180.35,180.27,180.31,444300.0,146.8126,146.8126,146.7475,146.78,444300.0
2013-11-18 11:20:00,180.31,180.35,180.29,180.35,633300.0,146.78,146.8126,146.7637,146.8126,633300.0
2013-11-18 11:25:00,180.35,180.35,180.31,180.33,339100.0,146.8126,146.8126,146.78,146.7963,339100.0
2013-11-18 11:30:00,180.32,180.39,180.19,180.21,880000.0,146.7882,146.8451,146.6823,146.6986,880000.0
2013-11-18 11:35:00,180.21,180.21,180.11,180.12,826200.0,146.6986,146.6986,146.6172,146.6253,826200.0
2013-11-18 11:40:00,180.12,180.18,180.07,180.15,482600.0,146.6253,146.6742,146.5846,146.6498,482600.0
2013-11-18 11:45:00,180.15,180.18,180.09,180.14,576000.0,146.6498,146.6742,146.6009,146.6416,576000.0
2013-11-18 11:50:00,180.15,180.21,180.13,180.15,690600.0,146.6498,146.6986,146.6335,146.6498,690600.0
2013-11-18 11:55:00,180.15,180.16,180.1,180.12,370500.0,146.6498,146.6579,146.6091,146.6253,370500.0
2013-11-18 12:00:00,180.12,180.19,180.1,180.17,489000.0,146.6253,146.6823,146.6091,146.6661,489000.0
2013-11-18 12:05:00,180.17,180.26,180.17,180.2,443000.0,146.6661,146.7393,146.6661,146.6905,443000.0
2013-11-18 12:10:00,180.2,180.21,180.11,180.18,498900.0,146.6905,146.6986,146.6172,146.6742,498900.0
2013-11-18 12:15:00,180.19,180.19,180.12,180.15,643500.0,146.6823,146.6823,146.6253,146.6498,643500.0
2013-11-18 12:20:00,180.15,180.23,180.14,180.23,766900.0,146.6498,146.7149,146.6416,146.7149,766900.0
2013-11-18 12:25:00,180.23,180.23,180.18,180.2,413100.0,146.7149,146.7149,146.6742,146.6905,413100.0
2013-11-18 12:30:00,180.19,180.27,180.19,180.25,308700.0,146.6823,146.7475,146.6823,146.7312,308700.0
2013-11-18 12:35:00,180.25,180.26,180.07,180.09,900500.0,146.7312,146.7393,146.5846,146.6009,900500.0
2013-11-18 12:40:00,180.08,180.11,180.03,180.05,865800.0,146.5928,146.6172,146.5521,146.5684,865800.0
2013-11-18 12:45:00,180.05,180.1,180.03,180.08,542500.0,146.5684,146.6091,146.5521,146.5928,542500.0
2013-11-18 12:50:00,180.08,180.1,180.03,180.07,468000.0,146.5928,146.6091,146.5521,146.5846,468000.0
2013-11-18 12:55:00,180.07,180.11,180.05,180.07,242600.0,146.5846,146.6172,146.5684,146.5846,242600.0
2013-11-18 13:00:00,180.07,180.14,180.03,180.12,281200.0,146.5846,146.6416,146.5521,146.6253,281200.0
2013-11-18 13:05:00,180.13,180.13,180.07,180.11,492300.0,146.6335,146.6335,146.5846,146.6172,492300.0
2013-11-18 13:10:00,180.1,180.2,180.09,180.18,398900.0,146.6091,146.6905,146.6009,146.6742,398900.0
2013-11-18 13:15:00,180.18,180.2,180.15,180.17,234200.0,146.6742,146.6905,146.6498,146.6661,234200.0
2013-11-18 13:20:00,180.18,180.23,180.17,180.19,322600.0,146.6742,146.7149,146.6661,146.6823,322600.0
2013-11-18 13:25:00,180.19,180.25,180.18,180.25,197700.0,146.6823,146.7312,146.6742,146.7312,197700.0
2013-11-18 13:30:00,180.24,180.25,180.19,180.22,282400.0,146.723,146.7312,146.6823,146.7068,282400.0
2013-11-18 13:35:00,180.22,180.25,180.22,180.23,381100.0,146.7068,146.7312,146.7068,146.7149,381100.0
2013-11-18 13:40:00,180.24,180.24,180.16,180.18,308400.0,146.723,146.723,146.6579,146.6742,308400.0
2013-11-18 13:45:00,180.17,180.22,180.14,180.16,484400.0,146.6661,146.7068,146.6416,146.6579,484400.0
2013-11-18 13:50:00,180.15,180.17,180.12,180.17,272100.0,146.6498,146.6661,146.6253,146.6661,272100.0
2013-11-18 13:55:00,180.17,180.22,180.16,180.2,305700.0,146.6661,146.7068,146.6579,146.6905,305700.0
2013-11-18 14:00:00,180.19,180.22,180.17,180.22,250200.0,146.6823,146.7068,146.6661,146.7068,250200.0
2013-11-18 14:05:00,180.22,180.25,180.2,180.2,313900.0,146.7068,146.7312,146.6905,146.6905,313900.0
2013-11-18 14:10:00,180.21,180.23,180.18,180.2,415200.0,146.6986,146.7149,146.6742,146.6905,415200.0
2013-11-18 14:15:00,180.2,180.25,180.2,180.24,250700.0,146.6905,146.7312,146.6905,146.723,250700.0
2013-11-18 14:20:00,180.23,180.25,180.21,180.21,213300.0,146.7149,146.7312,146.6986,146.6986,213300.0
2013-11-18 14:25:00,180.21,180.34,180.21,180.34,1264500.0,146.6986,146.8044,146.6986,146.8044,1264500.0
2013-11-18 14:30:00,180.34,180.34,180.2,180.2,533700.0,146.8044,146.8044,146.6905,146.6905,533700.0
2013-11-18 14:35:00,180.19,180.21,180.14,180.17,505500.0,146.6823,146.6986,146.6416,146.6661,505500.0
2013-11-18 14:40:00,180.17,180.17,179.95,179.98,866600.0,146.6661,146.6661,146.487,146.5114,866600.0
2013-11-18 14:45:00,179.98,179.99,179.83,179.84,1186700.0,146.5114,146.5195,146.3893,146.3974,1186700.0
2013-11-18 14:50:00,179.84,179.93,179.83,179.92,900600.0,146.3974,146.4707,146.3893,146.4625,900600.0
2013-11-18 14:55:00,179.92,179.93,179.8,179.8,915300.0,146.4625,146.4707,146.3649,146.3649,915300.0
2013-11-18 15:00:00,179.81,179.81,179.67,179.73,1762600.0,146.373,146.373,146.259,146.3079,1762600.0
2013-11-18 15:05:00,179.74,179.8,179.54,179.55,1670900.0,146.316,146.3649,146.1532,146.1613,1670900.0
2013-11-18 15:10:00,179.55,179.6,179.23,179.29,3254600.0,146.1613,146.202,145.9009,145.9497,3254600.0
2013-11-18 15:15:00,179.29,179.46,179.16,179.44,3138000.0,145.9497,146.0881,145.8439,146.0718,3138000.0
2013-11-18 15:20:00,179.44,179.44,179.25,179.25,1474300.0,146.0718,146.0718,145.9171,145.9171,1474300.0
2013-11-18 15:25:00,179.25,179.31,179.08,179.27,3468900.0,145.9171,145.966,145.7787,145.9334,3468900.0
2013-11-18 15:30:00,179.26,179.26,179.02,179.21,2293300.0,145.9253,145.9253,145.7299,145.8846,2293300.0
2013-11-18 15:35:00,179.21,179.35,179.17,179.31,2025000.0,145.8846,145.9985,145.852,145.966,2025000.0
2013-11-18 15:40:00,179.31,179.38,179.21,179.35,2104300.0,145.966,146.023,145.8846,145.9985,2104300.0
2013-11-18 15:45:00,179.36,179.37,179.22,179.28,1812800.0,146.0067,146.0148,145.8927,145.9416,1812800.0
2013-11-18 15:50:00,179.28,179.38,179.14,179.15,2368700.0,145.9416,146.023,145.8276,145.8357,2368700.0
2013-11-18 15:55:00,179.16,179.47,179.14,179.47,5260000.0,145.8439,146.0962,145.8276,146.0962,5260000.0
2013-11-19 09:30:00,179.32,179.49,179.26,179.31,1987900.0,145.9741,146.1125,145.9253,145.966,1987900.0
2013-11-19 09:35:00,179.32,179.49,179.28,179.35,1033000.0,145.9741,146.1125,145.9416,145.9985,1033000.0
2013-11-19 09:40:00,179.35,179.36,179.03,179.1,1968900.0,145.9985,146.0067,145.738,145.795,1968900.0
2013-11-19 09:45:00,179.1,179.11,178.88,179.01,2052400.0,145.795,145.8032,145.6159,145.7218,2052400.0
2013-11-19 09:50:00,179.01,179.4,178.99,179.38,2216000.0,145.7218,146.0392,145.7055,146.023,2216000.0
2013-11-19 09:55:00,179.38,179.45,179.3,179.39,1711000.0,146.023,146.0799,145.9578,146.0311,1711000.0
2013-11-19 10:00:00,179.39,179.59,179.38,179.53,1479600.0,146.0311,146.1939,146.023,146.1451,1479600.0
2013-11-19 10:05:00,179.53,179.7,179.52,179.6,1594700.0,146.1451,146.2835,146.1369,146.202,1594700.0
2013-11-19 10:10:00,179.6,179.67,179.52,179.62,1037600.0,146.202,146.259,146.1369,146.2183,1037600.0
2013-11-19 10:15:00,179.63,179.77,179.61,179.69,1126700.0,146.2265,146.3404,146.2102,146.2753,1126700.0
2013-11-19 10:20:00,179.68,179.72,179.59,179.62,606900.0,146.2672,146.2997,146.1939,146.2183,606900.0
2013-11-19 10:25:00,179.62,179.64,179.54,179.54,556900.0,146.2183,146.2346,146.1532,146.1532,556900.0
2013-11-19 10:30:00,179.55,179.61,179.51,179.58,940600.0,146.1613,146.2102,146.1288,146.1858,940600.0
2013-11-19 10:35:00,179.58,179.87,179.55,179.78,1970700.0,146.1858,146.4218,146.1613,146.3486,1970700.0
2013-11-19 10:40:00,179.78,179.85,179.74,179.77,783800.0,146.3486,146.4056,146.316,146.3404,783800.0
2013-11-19 10:45:00,179.78,179.87,179.63,179.63,917000.0,146.3486,146.4218,146.2265,146.2265,917000.0
2013-11-19 10:50:00,179.63,179.66,179.55,179.61,962200.0,146.2265,146.2509,146.1613,146.2102,962200.0
2013-11-19 10:55:00,179.6,179.69,179.58,179.69,524300.0,146.202,146.2753,146.1858,146.2753,524300.0
2013-11-19 11:00:00,179.69,179.71,179.57,179.58,477400.0,146.2753,146.2916,146.1776,146.1858,477400.0
2013-11-19 11:05:00,179.58,179.7,179.58,179.59,439800.0,146.1858,146.2835,146.1858,146.1939,439800.0
2013-11-19 11:10:00,179.59,179.6,179.4,179.44,1012700.0,146.1939,146.202,146.0392,146.0718,1012700.0
2013-11-19 11:15:00,179.43,179.51,179.39,179.49,745900.0,146.0637,146.1288,146.0311,146.1125,745900.0
2013-11-19 11:20:00,179.49,179.51,179.34,179.35,820100.0,146.1125,146.1288,145.9904,145.9985,820100.0
2013-11-19 11:25:00,179.34,179.4,179.29,179.38,1157600.0,145.9904,146.0392,145.9497,146.023,1157600.0
2013-11-19 11:30:00,179.37,179.45,179.35,179.42,816300.0,146.0148,146.0799,145.9985,146.0555,816300.0
2013-11-19 11:35:00,179.42,179.44,179.35,179.35,461600.0,146.0555,146.0718,145.9985,145.9985,461600.0
2013-11-19 11:40:00,179.35,179.36,179.14,179.16,1315400.0,145.9985,146.0067,145.8276,145.8439,1315400.0
2013-11-19 11:45:00,179.16,179.28,179.14,179.24,904300.0,145.8439,145.9416,145.8276,145.909,904300.0
2013-11-19 11:50:00,179.24,179.37,179.23,179.37,719900.0,145.909,146.0148,145.9009,146.0148,719900.0
2013-11-19 11:55:00,179.37,179.39,179.31,179.38,586500.0,146.0148,146.0311,145.966,146.023,586500.0
2013-11-19 12:00:00,179.38,179.42,179.31,179.41,456400.0,146.023,146.0555,145.966,146.0474,456400.0
2013-11-19 12:05:00,179.41,179.62,179.41,179.59,1189400.0,146.0474,146.2183,146.0474,146.1939,1189400.0
2013-11-19 12:10:00,179.58,179.6,179.52,179.55,556200.0,146.1858,146.202,146.1369,146.1613,556200.0
2013-11-19 12:15:00,179.56,179.57,179.5,179.51,776300.0,146.1695,146.1776,146.1206,146.1288,776300.0
2013-11-19 12:20:00,179.5,179.69,179.46,179.67,769900.0,146.1206,146.2753,146.0881,146.259,769900.0
2013-11-19 12:25:00,179.67,179.7,179.62,179.65,507500.0,146.259,146.2835,146.2183,146.2427,507500.0
2013-11-19 12:30:00,179.64,179.67,179.57,179.65,369100.0,146.2346,146.259,146.1776,146.2427,369100.0
2013-11-19 12:35:00,179.66,179.67,179.59,179.59,151500.0,146.2509,146.259,146.1939,146.1939,151500.0
2013-11-19 12:40:00,179.59,179.62,179.51,179.56,381300.0,146.1939,146.2183,146.1288,146.1695,381300.0
2013-11-19 12:45:00,179.56,179.6,179.55,179.59,310200.0,146.1695,146.202,146.1613,146.1939,310200.0
2013-11-19 12:50:00,179.59,179.61,179.51,179.52,203800.0,146.1939,146.2102,146.1288,146.1369,203800.0
2013-11-19 12:55:00,179.52,179.52,179.32,179.33,839600.0,146.1369,146.1369,145.9741,145.9823,839600.0
2013-11-19 13:00:00,179.33,179.36,179.25,179.32,655700.0,145.9823,146.0067,145.9171,145.9741,655700.0
2013-11-19 13:05:00,179.32,179.35,179.17,179.28,867500.0,145.9741,145.9985,145.852,145.9416,867500.0
2013-11-19 13:10:00,179.27,179.3,179.17,179.19,412100.0,145.9334,145.9578,145.852,145.8683,412100.0
2013-11-19 13:15:00,179.19,179.28,179.18,179.24,623100.0,145.8683,145.9416,145.8601,145.909,623100.0
2013-11-19 13:20:00,179.24,179.25,178.96,178.97,1160200.0,145.909,145.9171,145.6811,145.6892,1160200.0
2013-11-19 13:25:00,178.97,179.06,178.86,178.89,1551300.0,145.6892,145.7625,145.5997,145.6241,1551300.0
2013-11-19 13:30:00,178.88,179.02,178.77,178.98,1944500.0,145.6159,145.7299,145.5264,145.6973,1944500.0
2013-11-19 13:35:00,178.97,179.07,178.89,178.92,1065300.0,145.6892,145.7706,145.6241,145.6485,1065300.0
2013-11-19 13:40:00,178.92,179.06,178.9,179.06,552400.0,145.6485,145.7625,145.6322,145.7625,552400.0
2013-11-19 13:45:00,179.05,179.09,178.92,178.94,412200.0,145.7543,145.7869,145.6485,145.6648,412200.0
2013-11-19 13:50:00,178.94,178.95,178.77,178.89,1308100.0,145.6648,145.6729,145.5264,145.6241,1308100.0
2013-11-19 13:55:00,178.88,178.93,178.75,178.82,765900.0,145.6159,145.6566,145.5101,145.5671,765900.0
2013-11-19 14:00:00,178.82,179.08,178.79,178.92,1478100.0,145.5671,145.7787,145.5427,145.6485,1478100.0
2013-11-19 14:05:00,178.92,179.05,178.76,178.77,1437900.0,145.6485,145.7543,145.5183,145.5264,1437900.0
2013-11-19 14:10:00,178.76,178.95,178.72,178.91,1158500.0,145.5183,145.6729,145.4857,145.6404,1158500.0
2013-11-19 14:15:00,178.9,179.02,178.87,179.0,525600.0,145.6322,145.7299,145.6078,145.7136,525600.0
2013-11-19 14:20:00,179.01,179.01,178.87,178.91,919200.0,145.7218,145.7218,145.6078,145.6404,919200.0
2013-11-19 14:25:00,178.9,178.9,178.79,178.82,624800.0,145.6322,145.6322,145.5427,145.5671,624800.0
2013-11-19 14:30:00,178.81,179.05,178.8,179.04,569000.0,145.559,145.7543,145.5508,145.7462,569000.0
2013-11-19 14:35:00,179.04,179.28,179.03,179.26,2769700.0,145.7462,145.9416,145.738,145.9253,2769700.0
2013-11-19 14:40:00,179.25,179.33,179.17,179.17,1142200.0,145.9171,145.9823,145.852,145.852,1142200.0
2013-11-19 14:45:00,179.18,179.28,179.16,179.18,791500.0,145.8601,145.9416,145.8439,145.8601,791500.0
2013-11-19 14:50:00,179.18,179.21,179.08,179.12,601500.0,145.8601,145.8846,145.7787,145.8113,601500.0
2013-11-19 14:55:00,179.12,179.13,179.06,179.07,546700.0,145.8113,145.8194,145.7625,145.7706,546700.0
2013-11-19 15:00:00,179.07,179.25,179.05,179.14,928500.0,145.7706,145.9171,145.7543,145.8276,928500.0
2013-11-19 15:05:00,179.14,179.3,179.12,179.26,590700.0,145.8276,145.9578,145.8113,145.9253,590700.0
2013-11-19 15:10:00,179.27,179.3,179.21,179.3,573600.0,145.9334,145.9578,145.8846,145.9578,573600.0
2013-11-19 15:15:00,179.3,179.45,179.29,179.4,1393100.0,145.9578,146.0799,145.9497,146.0392,1393100.0
2013-11-19 15:20:00,179.4,179.4,179.24,179.27,839100.0,146.0392,146.0392,145.909,145.9334,839100.0
2013-11-19 15:25:00,179.27,179.32,179.22,179.24,561000.0,145.9334,145.9741,145.8927,145.909,561000.0
2013-11-19 15:30:00,179.25,179.28,179.01,179.07,1144000.0,145.9171,145.9416,145.7218,145.7706,1144000.0
2013-11-19 15:35:00,179.06,179.13,178.99,179.02,1096600.0,145.7625,145.8194,145.7055,145.7299,1096600.0
2013-11-19 15:40:00,179.02,179.07,178.94,179.03,1166900.0,145.7299,145.7706,145.6648,145.738,1166900.0
2013-11-19 15:45:00,179.03,179.07,178.92,179.02,1257500.0,145.738,145.7706,145.6485,145.7299,1257500.0
2013-11-19 15:50:00,179.03,179.11,178.94,178.96,1783000.0,145.738,145.8032,145.6648,145.6811,1783000.0
2013-11-19 15:55:00,178.96,179.13,178.96,179.04,3626300.0,145.6811,145.8194,145.6811,145.7462,3626300.0
2013-11-20 09:30:00,179.41,179.51,179.28,179.5,2568600.0,146.0474,146.1288,145.9416,146.1206,2568600.0
2013-11-20 09:35:00,179.49,179.54,179.19,179.24,2032600.0,146.1125,146.1532,145.8683,145.909,2032600.0
2013-11-20 09:40:00,179.24,179.33,179.19,179.26,1238300.0,145.909,145.9823,145.8683,145.9253,1238300.0
2013-11-20 09:45:00,179.25,179.39,179.14,179.31,1112800.0,145.9171,146.0311,145.8276,145.966,1112800.0
2013-11-20 09:50:00,179.33,179.36,179.09,179.15,1077000.0,145.9823,146.0067,145.7869,145.8357,1077000.0
2013-11-20 09:55:00,179.16,179.43,179.09,179.34,1013900.0,145.8439,146.0637,145.7869,145.9904,1013900.0
2013-11-20 10:00:00,179.35,179.38,179.1,179.29,1101100.0,145.9985,146.023,145.795,145.9497,1101100.0
2013-11-20 10:05:00,179.3,179.38,179.25,179.33,693000.0,145.9578,146.023,145.9171,145.9823,693000.0
2013-11-20 10:10:00,179.33,179.5,179.33,179.47,1227400.0,145.9823,146.1206,145.9823,146.0962,1227400.0
2013-11-20 10:15:00,179.48,179.54,179.37,179.45,1002800.0,146.1044,146.1532,146.0148,146.0799,1002800.0
2013-11-20 10:20:00,179.45,179.93,179.45,179.75,3910000.0,146.0799,146.4707,146.0799,146.3242,3910000.0
2013-11-20 10:25:00,179.75,179.83,179.53,179.62,1555600.0,146.3242,146.3893,146.1451,146.2183,1555600.0
2013-11-20 10:30:00,179.62,179.67,179.41,179.41,1165300.0,146.2183,146.259,146.0474,146.0474,1165300.0
2013-11-20 10:35:00,179.41,179.41,179.15,179.34,2667800.0,146.0474,146.0474,145.8357,145.9904,2667800.0
2013-11-20 10:40:00,179.35,179.39,179.25,179.36,1051500.0,145.9985,146.0311,145.9171,146.0067,1051500.0
2013-11-20 10:45:00,179.37,179.59,179.32,179.54,1764900.0,146.0148,146.1939,145.9741,146.1532,1764900.0
2013-11-20 10:50:00,179.55,179.59,179.4,179.54,895300.0,146.1613,146.1939,146.0392,146.1532,895300.0
2013-11-20 10:55:00,179.54,179.55,179.42,179.53,737900.0,146.1532,146.1613,146.0555,146.1451,737900.0
2013-11-20 11:00:00,179.53,179.54,179.31,179.41,923100.0,146.1451,146.1532,145.966,146.0474,923100.0
2013-11-20 11:05:00,179.41,179.6,179.38,179.52,764000.0,146.0474,146.202,146.023,146.1369,764000.0
2013-11-20 11:10:00,179.52,179.54,179.4,179.47,645700.0,146.1369,146.1532,146.0392,146.0962,645700.0
2013-11-20 11:15:00,179.47,179.49,179.36,179.37,505700.0,146.0962,146.1125,146.0067,146.0148,505700.0
2013-11-20 11:20:00,179.36,179.45,179.36,179.43,513300.0,146.0067,146.0799,146.0067,146.0637,513300.0
2013-11-20 11:25:00,179.43,179.56,179.42,179.51,656100.0,146.0637,146.1695,146.0555,146.1288,656100.0
2013-11-20 11:30:00,179.51,179.53,179.45,179.48,434900.0,146.1288,146.1451,146.0799,146.1044,434900.0
2013-11-20 11:35:00,179.49,179.6,179.43,179.44,648400.0,146.1125,146.202,146.0637,146.0718,648400.0
2013-11-20 11:40:00,179.44,179.49,179.42,179.43,429700.0,146.0718,146.1125,146.0555,146.0637,429700.0
2013-11-20 11:45:00,179.43,179.47,179.36,179.41,615000.0,146.0637,146.0962,146.0067,146.0474,615000.0
2013-11-20 11:50:00,179.41,179.49,179.4,179.48,270500.0,146.0474,146.1125,146.0392,146.1044,270500.0
2013-11-20 11:55:00,179.48,179.52,179.42,179.45,215600.0,146.1044,146.1369,146.0555,146.0799,215600.0
2013-11-20 12:00:00,179.45,179.57,179.43,179.53,720200.0,146.0799,146.1776,146.0637,146.1451,720200.0
2013-11-20 12:05:00,179.53,179.58,179.51,179.55,586000.0,146.1451,146.1858,146.1288,146.1613,586000.0
2013-11-20 12:10:00,179.55,179.56,179.49,179.53,385400.0,146.1613,146.1695,146.1125,146.1451,385400.0
2013-11-20 12:15:00,179.53,179.57,179.49,179.54,434200.0,146.1451,146.1776,146.1125,146.1532,434200.0
2013-11-20 12:20:00,179.55,179.6,179.54,179.56,545400.0,146.1613,146.202,146.1532,146.1695,545400.0
2013-11-20 12:25:00,179.56,179.59,179.47,179.48,482800.0,146.1695,146.1939,146.0962,146.1044,482800.0
2013-11-20 12:30:00,179.49,179.49,179.42,179.44,882600.0,146.1125,146.1125,146.0555,146.0718,882600.0
2013-11-20 12:35:00,179.45,179.52,179.43,179.43,354100.0,146.0799,146.1369,146.0637,146.0637,354100.0
2013-11-20 12:40:00,179.44,179.44,179.35,179.38,406500.0,146.0718,146.0718,145.9985,146.023,406500.0
2013-11-20 12:45:00,179.38,179.45,179.36,179.42,337900.0,146.023,146.0799,146.0067,146.0555,337900.0
2013-11-20 12:50:00,179.42,179.42,179.35,179.36,220100.0,146.0555,146.0555,145.9985,146.0067,220100.0
2013-11-20 12:55:00,179.36,179.38,179.32,179.32,290000.0,146.0067,146.023,145.9741,145.9741,290000.0
2013-11-20 13:00:00,179.31,179.42,179.31,179.38,539800.0,145.966,146.0555,145.966,146.023,539800.0
2013-11-20 13:05:00,179.39,179.41,179.35,179.36,241600.0,146.0311,146.0474,145.9985,146.0067,241600.0
2013-11-20 13:10:00,179.35,179.4,179.34,179.37,228800.0,145.9985,146.0392,145.9904,146.0148,228800.0
2013-11-20 13:15:00,179.37,179.37,179.28,179.29,400200.0,146.0148,146.0148,145.9416,145.9497,400200.0
2013-11-20 13:20:00,179.28,179.31,179.24,179.25,398500.0,145.9416,145.966,145.909,145.9171,398500.0
2013-11-20 13:25:00,179.25,179.31,179.24,179.3,418100.0,145.9171,145.966,145.909,145.9578,418100.0
2013-11-20 13:30:00,179.31,179.36,179.3,179.35,315200.0,145.966,146.0067,145.9578,145.9985,315200.0
2013-11-20 13:35:00,179.35,179.36,179.32,179.36,216700.0,145.9985,146.0067,145.9741,146.0067,216700.0
2013-11-20 13:40:00,179.36,179.43,179.35,179.42,506200.0,146.0067,146.0637,145.9985,146.0555,506200.0
2013-11-20 13:45:00,179.42,179.48,179.39,179.4,610400.0,146.0555,146.1044,146.0311,146.0392,610400.0
2013-11-20 13:50:00,179.41,179.41,179.36,179.38,391000.0,146.0474,146.0474,146.0067,146.023,391000.0
2013-11-20 13:55:00,179.37,179.4,179.31,179.37,382300.0,146.0148,146.0392,145.966,146.0148,382300.0
2013-11-20 14:00:00,179.38,179.39,178.88,179.19,7194400.0,146.023,146.0311,145.6159,145.8683,7194400.0
2013-11-20 14:05:00,179.2,179.3,178.85,178.98,3930700.0,145.8764,145.9578,145.5915,145.6973,3930700.0
2013-11-20 14:10:00,178.98,179.02,178.53,178.64,4438100.0,145.6973,145.7299,145.331,145.4206,4438100.0
2013-11-20 14:15:00,178.63,179.09,178.54,179.03,2763300.0,145.4124,145.7869,145.3392,145.738,2763300.0
2013-11-20 14:20:00,179.04,179.09,178.83,179.0,1879600.0,145.7462,145.7869,145.5752,145.7136,1879600.0
2013-11-20 14:25:00,179.0,179.04,178.89,178.95,1573800.0,145.7136,145.7462,145.6241,145.6729,1573800.0
2013-11-20 14:30:00,178.95,179.0,178.78,178.8,1351500.0,145.6729,145.7136,145.5345,145.5508,1351500.0
2013-11-20 14:35:00,178.79,178.84,178.57,178.61,2023800.0,145.5427,145.5834,145.3636,145.3961,2023800.0
2013-11-20 14:40:00,178.61,178.63,178.38,178.57,3245100.0,145.3961,145.4124,145.2089,145.3636,3245100.0
2013-11-20 14:45:00,178.57,178.76,178.54,178.75,1639100.0,145.3636,145.5183,145.3392,145.5101,1639100.0
2013-11-20 14:50:00,178.75,178.75,178.48,178.61,1200000.0,145.5101,145.5101,145.2903,145.3961,1200000.0
2013-11-20 14:55:00,178.6,178.61,178.43,178.57,1271100.0,145.388,145.3961,145.2496,145.3636,1271100.0
2013-11-20 15:00:00,178.58,178.58,178.21,178.22,2816700.0,145.3717,145.3717,145.0705,145.0787,2816700.0
2013-11-20 15:05:00,178.22,178.34,177.98,178.04,3018300.0,145.0787,145.1764,144.8833,144.9321,3018300.0
2013-11-20 15:10:00,178.05,178.27,178.01,178.22,2427600.0,144.9403,145.1194,144.9077,145.0787,2427600.0
2013-11-20 15:15:00,178.21,178.3,178.18,178.22,1454900.0,145.0705,145.1438,145.0461,145.0787,1454900.0
2013-11-20 15:20:00,178.22,178.41,178.14,178.3,2509800.0,145.0787,145.2333,145.0135,145.1438,2509800.0
2013-11-20 15:25:00,178.3,178.42,178.28,178.33,1450700.0,145.1438,145.2415,145.1275,145.1682,1450700.0
2013-11-20 15:30:00,178.33,178.36,178.14,178.16,2186900.0,145.1682,145.1926,145.0135,145.0298,2186900.0
2013-11-20 15:35:00,178.17,178.34,178.11,178.34,1436500.0,145.038,145.1764,144.9891,145.1764,1436500.0
2013-11-20 15:40:00,178.34,178.53,178.3,178.37,1864800.0,145.1764,145.331,145.1438,145.2008,1864800.0
2013-11-20 15:45:00,178.37,178.45,178.28,178.39,1816800.0,145.2008,145.2659,145.1275,145.2171,1816800.0
2013-11-20 15:50:00,178.38,178.43,178.27,178.3,2059000.0,145.2089,145.2496,145.1194,145.1438,2059000.0
2013-11-20 15:55:00,178.31,178.57,178.3,178.44,5090600.0,145.1519,145.3636,145.1438,145.2578,5090600.0
2013-11-21 09:30:00,178.97,179.18,178.86,179.12,2100100.0,145.6892,145.8601,145.5997,145.8113,2100100.0
2013-11-21 09:35:00,179.13,179.18,178.94,178.94,1673400.0,145.8194,145.8601,145.6648,145.6648,1673400.0
2013-11-21 09:40:00,178.94,179.16,178.91,179.11,1245300.0,145.6648,145.8439,145.6404,145.8032,1245300.0
2013-11-21 09:45:00,179.12,179.16,178.98,179.02,1138900.0,145.8113,145.8439,145.6973,145.7299,1138900.0
2013-11-21 09:50:00,179.02,179.11,178.99,179.06,1086400.0,145.7299,145.8032,145.7055,145.7625,1086400.0
2013-11-21 09:55:00,179.06,179.36,179.02,179.27,1539700.0,145.7625,146.0067,145.7299,145.9334,1539700.0
2013-11-21 10:00:00,179.26,179.33,179.07,179.16,1878500.0,145.9253,145.9823,145.7706,145.8439,1878500.0
2013-11-21 10:05:00,179.16,179.28,179.14,179.23,846400.0,145.8439,145.9416,145.8276,145.9009,846400.0
2013-11-21 10:10:00,179.22,179.4,179.22,179.33,1157400.0,145.8927,146.0392,145.8927,145.9823,1157400.0
2013-11-21 10:15:00,179.32,179.35,179.22,179.27,777400.0,145.9741,145.9985,145.8927,145.9334,777400.0
2013-11-21 10:20:00,179.28,179.37,179.27,179.29,772900.0,145.9416,146.0148,145.9334,145.9497,772900.0
2013-11-21 10:25:00,179.28,179.32,179.26,179.28,486700.0,145.9416,145.9741,145.9253,145.9416,486700.0
2013-11-21 10:30:00,179.27,179.49,179.27,179.47,1345300.0,145.9334,146.1125,145.9334,146.0962,1345300.0
2013-11-21 10:35:00,179.48,179.53,179.41,179.46,970000.0,146.1044,146.1451,146.0474,146.0881,970000.0
2013-11-21 10:40:00,179.45,179.62,179.45,179.57,1287800.0,146.0799,146.2183,146.0799,146.1776,1287800.0
2013-11-21 10:45:00,179.56,179.66,179.56,179.6,1091200.0,146.1695,146.2509,146.1695,146.202,1091200.0
2013-11-21 10:50:00,179.6,179.68,179.57,179.58,848600.0,146.202,146.2672,146.1776,146.1858,848600.0
2013-11-21 10:55:00,179.57,179.59,179.52,179.57,775300.0,146.1776,146.1939,146.1369,146.1776,775300.0
2013-11-21 11:00:00,179.56,179.65,179.55,179.63,362600.0,146.1695,146.2427,146.1613,146.2265,362600.0
2013-11-21 11:05:00,179.63,179.64,179.44,179.5,817600.0,146.2265,146.2346,146.0718,146.1206,817600.0
2013-11-21 11:10:00,179.5,179.56,179.48,179.54,612200.0,146.1206,146.1695,146.1044,146.1532,612200.0
2013-11-21 11:15:00,179.54,179.58,179.52,179.56,295100.0,146.1532,146.1858,146.1369,146.1695,295100.0
2013-11-21 11:20:00,179.56,179.62,179.54,179.55,388700.0,146.1695,146.2183,146.1532,146.1613,388700.0
2013-11-21 11:25:00,179.55,179.62,179.53,179.62,308000.0,146.1613,146.2183,146.1451,146.2183,308000.0
2013-11-21 11:30:00,179.62,179.71,179.58,179.59,1046800.0,146.2183,146.2916,146.1858,146.1939,1046800.0
2013-11-21 11:35:00,179.58,179.59,179.47,179.49,876100.0,146.1858,146.1939,146.0962,146.1125,876100.0
2013-11-21 11:40:00,179.5,179.55,179.43,179.54,705700.0,146.1206,146.1613,146.0637,146.1532,705700.0
2013-11-21 11:45:00,179.55,179.61,179.52,179.61,275800.0,146.1613,146.2102,146.1369,146.2102,275800.0
2013-11-21 11:50:00,179.6,179.61,179.53,179.6,359200.0,146.202,146.2102,146.1451,146.202,359200.0
2013-11-21 11:55:00,179.59,179.64,179.55,179.62,656500.0,146.1939,146.2346,146.1613,146.2183,656500.0
2013-11-21 12:00:00,179.62,179.64,179.52,179.54,354400.0,146.2183,146.2346,146.1369,146.1532,354400.0
2013-11-21 12:05:00,179.55,179.59,179.51,179.55,300500.0,146.1613,146.1939,146.1288,146.1613,300500.0
2013-11-21 12:10:00,179.55,179.56,179.44,179.5,419600.0,146.1613,146.1695,146.0718,146.1206,419600.0
2013-11-21 12:15:00,179.5,179.54,179.47,179.54,313400.0,146.1206,146.1532,146.0962,146.1532,313400.0
2013-11-21 12:20:00,179.54,179.58,179.52,179.55,271000.0,146.1532,146.1858,146.1369,146.1613,271000.0
2013-11-21 12:25:00,179.55,179.61,179.5,179.59,795400.0,146.1613,146.2102,146.1206,146.1939,795400.0
2013-11-21 12:30:00,179.61,179.62,179.54,179.55,445800.0,146.2102,146.2183,146.1532,146.1613,445800.0
2013-11-21 12:35:00,179.55,179.59,179.54,179.57,231400.0,146.1613,146.1939,146.1532,146.1776,231400.0
2013-11-21 12:40:00,179.56,179.59,179.55,179.57,273800.0,146.1695,146.1939,146.1613,146.1776,273800.0
2013-11-21 12:45:00,179.58,179.6,179.43,179.46,862100.0,146.1858,146.202,146.0637,146.0881,862100.0
2013-11-21 12:50:00,179.46,179.5,179.43,179.49,564100.0,146.0881,146.1206,146.0637,146.1125,564100.0
2013-11-21 12:55:00,179.49,179.5,179.36,179.38,895300.0,146.1125,146.1206,146.0067,146.023,895300.0
2013-11-21 13:00:00,179.38,179.48,179.38,179.47,566700.0,146.023,146.1044,146.023,146.0962,566700.0
2013-11-21 13:05:00,179.48,179.51,179.44,179.51,599200.0,146.1044,146.1288,146.0718,146.1288,599200.0
2013-11-21 13:10:00,179.5,179.54,179.45,179.54,379000.0,146.1206,146.1532,146.0799,146.1532,379000.0
2013-11-21 13:15:00,179.53,179.61,179.49,179.6,481300.0,146.1451,146.2102,146.1125,146.202,481300.0
2013-11-21 13:20:00,179.6,179.65,179.59,179.64,774400.0,146.202,146.2427,146.1939,146.2346,774400.0
2013-11-21 13:25:00,179.63,179.66,179.59,179.59,413900.0,146.2265,146.2509,146.1939,146.1939,413900.0
2013-11-21 13:30:00,179.59,179.69,179.59,179.64,513000.0,146.1939,146.2753,146.1939,146.2346,513000.0
2013-11-21 13:35:00,179.67,179.67,179.61,179.65,319900.0,146.259,146.259,146.2102,146.2427,319900.0
2013-11-21 13:40:00,179.65,179.84,179.64,179.82,1919300.0,146.2427,146.3974,146.2346,146.3811,1919300.0
2013-11-21 13:45:00,179.82,179.89,179.82,179.87,1137600.0,146.3811,146.4381,146.3811,146.4218,1137600.0
2013-11-21 13:50:00,179.88,179.89,179.84,179.87,505200.0,146.43,146.4381,146.3974,146.4218,505200.0
2013-11-21 13:55:00,179.87,179.88,179.78,179.84,636900.0,146.4218,146.43,146.3486,146.3974,636900.0
2013-11-21 14:00:00,179.84,179.88,179.81,179.82,513600.0,146.3974,146.43,146.373,146.3811,513600.0
2013-11-21 14:05:00,179.81,179.85,179.73,179.75,829900.0,146.373,146.4056,146.3079,146.3242,829900.0
2013-11-21 14:10:00,179.76,179.82,179.75,179.79,707800.0,146.3323,146.3811,146.3242,146.3567,707800.0
2013-11-21 14:15:00,179.78,179.87,179.78,179.84,294400.0,146.3486,146.4218,146.3486,146.3974,294400.0
2013-11-21 14:20:00,179.85,179.9,179.82,179.85,663000.0,146.4056,146.4463,146.3811,146.4056,663000.0
2013-11-21 14:25:00,179.84,179.86,179.79,179.79,469700.0,146.3974,146.4137,146.3567,146.3567,469700.0
2013-11-21 14:30:00,179.79,179.79,179.71,179.75,662500.0,146.3567,146.3567,146.2916,146.3242,662500.0
2013-11-21 14:35:00,179.75,179.8,179.71,179.73,394200.0,146.3242,146.3649,146.2916,146.3079,394200.0
2013-11-21 14:40:00,179.74,179.96,179.73,179.94,942600.0,146.316,146.4951,146.3079,146.4788,942600.0
2013-11-21 14:45:00,179.94,179.97,179.84,179.88,557100.0,146.4788,146.5032,146.3974,146.43,557100.0
2013-11-21 14:50:00,179.87,179.92,179.84,179.89,469400.0,146.4218,146.4625,146.3974,146.4381,469400.0
2013-11-21 14:55:00,179.89,179.91,179.86,179.87,412600.0,146.4381,146.4544,146.4137,146.4218,412600.0
2013-11-21 15:00:00,179.87,179.94,179.86,179.91,699400.0,146.4218,146.4788,146.4137,146.4544,699400.0
2013-11-21 15:05:00,179.92,179.94,179.86,179.91,433300.0,146.4625,146.4788,146.4137,146.4544,433300.0
2013-11-21 15:10:00,179.91,179.94,179.88,179.92,634900.0,146.4544,146.4788,146.43,146.4625,634900.0
2013-11-21 15:15:00,179.91,180.05,179.9,179.96,1478000.0,146.4544,146.5684,146.4463,146.4951,1478000.0
2013-11-21 15:20:00,179.96,180.01,179.95,179.98,524000.0,146.4951,146.5358,146.487,146.5114,524000.0
2013-11-21 15:25:00,179.98,180.0,179.92,179.97,817000.0,146.5114,146.5277,146.4625,146.5032,817000.0
2013-11-21 15:30:00,179.97,180.0,179.88,179.9,943000.0,146.5032,146.5277,146.43,146.4463,943000.0
2013-11-21 15:35:00,179.9,179.93,179.88,179.92,1209600.0,146.4463,146.4707,146.43,146.4625,1209600.0
2013-11-21 15:40:00,179.91,179.95,179.89,179.91,1081400.0,146.4544,146.487,146.4381,146.4544,1081400.0
2013-11-21 15:45:00,179.91,179.92,179.81,179.84,1695000.0,146.4544,146.4625,146.373,146.3974,1695000.0
2013-11-21 15:50:00,179.84,179.87,179.76,179.85,2713400.0,146.3974,146.4218,146.3323,146.4056,2713400.0
2013-11-21 15:55:00,179.86,179.99,179.84,179.88,6154100.0,146.4137,146.5195,146.3974,146.43,6154100.0
2013-11-22 09:30:00,179.97,180.08,179.9,179.94,2413500.0,146.5032,146.5928,146.4463,146.4788,2413500.0
2013-11-22 09:35:00,179.93,180.0,179.79,179.86,1797200.0,146.4707,146.5277,146.3567,146.4137,1797200.0
2013-11-22 09:40:00,179.84,179.9,179.77,179.8,1104400.0,146.3974,146.4463,146.3404,146.3649,1104400.0
2013-11-22 09:45:00,179.81,180.02,179.78,179.99,1255800.0,146.373,146.5439,146.3486,146.5195,1255800.0
2013-11-22 09:50:00,179.99,180.08,179.97,180.04,1312100.0,146.5195,146.5928,146.5032,146.5602,1312100.0
2013-11-22 09:55:00,180.03,180.04,179.99,180.0,602700.0,146.5521,146.5602,146.5195,146.5277,602700.0
2013-11-22 10:00:00,180.0,180.03,179.82,179.96,1474400.0,146.5277,146.5521,146.3811,146.4951,1474400.0
2013-11-22 10:05:00,179.97,180.06,179.95,180.02,807200.0,146.5032,146.5765,146.487,146.5439,807200.0
2013-11-22 10:10:00,180.01,180.21,179.98,180.15,1223900.0,146.5358,146.6986,146.5114,146.6498,1223900.0
2013-11-22 10:15:00,180.16,180.21,180.11,180.18,703300.0,146.6579,146.6986,146.6172,146.6742,703300.0
2013-11-22 10:20:00,180.19,180.24,180.09,180.13,675400.0,146.6823,146.723,146.6009,146.6335,675400.0
2013-11-22 10:25:00,180.14,180.22,180.06,180.11,724300.0,146.6416,146.7068,146.5765,146.6172,724300.0
2013-11-22 10:30:00,180.1,180.16,180.07,180.1,524700.0,146.6091,146.6579,146.5846,146.6091,524700.0
2013-11-22 10:35:00,180.11,180.24,180.08,180.16,886300.0,146.6172,146.723,146.5928,146.6579,886300.0
2013-11-22 10:40:00,180.17,180.24,180.12,180.19,602600.0,146.6661,146.723,146.6253,146.6823,602600.0
2013-11-22 10:45:00,180.19,180.21,180.08,180.14,430500.0,146.6823,146.6986,146.5928,146.6416,430500.0
2013-11-22 10:50:00,180.14,180.17,180.05,180.16,437800.0,146.6416,146.6661,146.5684,146.6579,437800.0
2013-11-22 10:55:00,180.16,180.22,180.14,180.16,460200.0,146.6579,146.7068,146.6416,146.6579,460200.0
2013-11-22 11:00:00,180.16,180.26,180.13,180.23,525100.0,146.6579,146.7393,146.6335,146.7149,525100.0
2013-11-22 11:05:00,180.24,180.26,180.13,180.19,449000.0,146.723,146.7393,146.6335,146.6823,449000.0
2013-11-22 11:10:00,180.18,180.21,180.09,180.14,650500.0,146.6742,146.6986,146.6009,146.6416,650500.0
2013-11-22 11:15:00,180.14,180.24,180.1,180.21,444500.0,146.6416,146.723,146.6091,146.6986,444500.0
2013-11-22 11:20:00,180.21,180.28,180.18,180.25,437300.0,146.6986,146.7556,146.6742,146.7312,437300.0
2013-11-22 11:25:00,180.25,180.26,180.2,180.21,364500.0,146.7312,146.7393,146.6905,146.6986,364500.0
2013-11-22 11:30:00,180.21,180.35,180.16,180.33,721500.0,146.6986,146.8126,146.6579,146.7963,721500.0
2013-11-22 11:35:00,180.34,180.35,180.24,180.27,902000.0,146.8044,146.8126,146.723,146.7475,902000.0
2013-11-22 11:40:00,180.28,180.41,180.28,180.39,852100.0,146.7556,146.8614,146.7556,146.8451,852100.0
2013-11-22 11:45:00,180.39,180.41,180.36,180.37,551400.0,146.8451,146.8614,146.8207,146.8289,551400.0
2013-11-22 11:50:00,180.38,180.43,180.37,180.4,413900.0,146.837,146.8777,146.8289,146.8533,413900.0
2013-11-22 11:55:00,180.4,180.55,180.4,180.49,1596000.0,146.8533,146.9754,146.8533,146.9265,1596000.0
2013-11-22 12:00:00,180.49,180.51,180.43,180.44,567200.0,146.9265,146.9428,146.8777,146.8858,567200.0
2013-11-22 12:05:00,180.44,180.47,180.41,180.44,373300.0,146.8858,146.9103,146.8614,146.8858,373300.0
2013-11-22 12:10:00,180.44,180.48,180.43,180.46,379100.0,146.8858,146.9184,146.8777,146.9021,379100.0
2013-11-22 12:15:00,180.46,180.5,180.46,180.5,222100.0,146.9021,146.9347,146.9021,146.9347,222100.0
2013-11-22 12:20:00,180.5,180.56,180.48,180.52,663300.0,146.9347,146.9835,146.9184,146.951,663300.0
2013-11-22 12:25:00,180.52,180.52,180.45,180.47,391200.0,146.951,146.951,146.894,146.9103,391200.0
2013-11-22 12:30:00,180.46,180.49,180.43,180.48,275100.0,146.9021,146.9265,146.8777,146.9184,275100.0
2013-11-22 12:35:00,180.48,180.49,180.44,180.47,190300.0,146.9184,146.9265,146.8858,146.9103,190300.0
2013-11-22 12:40:00,180.47,180.49,180.45,180.49,182500.0,146.9103,146.9265,146.894,146.9265,182500.0
2013-11-22 12:45:00,180.49,180.5,180.46,180.47,293700.0,146.9265,146.9347,146.9021,146.9103,293700.0
2013-11-22 12:50:00,180.47,180.52,180.46,180.48,315900.0,146.9103,146.951,146.9021,146.9184,315900.0
2013-11-22 12:55:00,180.48,180.51,180.46,180.5,312200.0,146.9184,146.9428,146.9021,146.9347,312200.0
2013-11-22 13:00:00,180.5,180.5,180.48,180.5,176100.0,146.9347,146.9347,146.9184,146.9347,176100.0
2013-11-22 13:05:00,180.5,180.56,180.49,180.51,453500.0,146.9347,146.9835,146.9265,146.9428,453500.0
2013-11-22 13:10:00,180.51,180.55,180.49,180.52,528200.0,146.9428,146.9754,146.9265,146.951,528200.0
2013-11-22 13:15:00,180.52,180.52,180.46,180.47,364900.0,146.951,146.951,146.9021,146.9103,364900.0
2013-11-22 13:20:00,180.47,180.54,180.46,180.48,402900.0,146.9103,146.9672,146.9021,146.9184,402900.0
2013-11-22 13:25:00,180.48,180.54,180.48,180.5,358000.0,146.9184,146.9672,146.9184,146.9347,358000.0
2013-11-22 13:30:00,180.5,180.51,180.45,180.46,452500.0,146.9347,146.9428,146.894,146.9021,452500.0
2013-11-22 13:35:00,180.46,180.46,180.43,180.43,281800.0,146.9021,146.9021,146.8777,146.8777,281800.0
2013-11-22 13:40:00,180.44,180.44,180.33,180.4,828400.0,146.8858,146.8858,146.7963,146.8533,828400.0
2013-11-22 13:45:00,180.39,180.41,180.36,180.36,326700.0,146.8451,146.8614,146.8207,146.8207,326700.0
2013-11-22 13:50:00,180.37,180.37,180.35,180.36,242200.0,146.8289,146.8289,146.8126,146.8207,242200.0
2013-11-22 13:55:00,180.37,180.38,180.33,180.37,291400.0,146.8289,146.837,146.7963,146.8289,291400.0
2013-11-22 14:00:00,180.37,180.45,180.35,180.43,399200.0,146.8289,146.894,146.8126,146.8777,399200.0
2013-11-22 14:05:00,180.43,180.49,180.36,180.47,626700.0,146.8777,146.9265,146.8207,146.9103,626700.0
2013-11-22 14:10:00,180.46,180.49,180.43,180.44,343100.0,146.9021,146.9265,146.8777,146.8858,343100.0
2013-11-22 14:15:00,180.43,180.52,180.42,180.49,538800.0,146.8777,146.951,146.8696,146.9265,538800.0
2013-11-22 14:20:00,180.49,180.52,180.47,180.49,464500.0,146.9265,146.951,146.9103,146.9265,464500.0
2013-11-22 14:25:00,180.48,180.62,180.48,180.62,1234200.0,146.9184,147.0324,146.9184,147.0324,1234200.0
2013-11-22 14:30:00,180.62,180.67,180.61,180.63,1061100.0,147.0324,147.0731,147.0242,147.0405,1061100.0
2013-11-22 14:35:00,180.64,180.65,180.58,180.59,351600.0,147.0487,147.0568,146.9998,147.0079,351600.0
2013-11-22 14:40:00,180.59,180.66,180.56,180.63,562500.0,147.0079,147.0649,146.9835,147.0405,562500.0
2013-11-22 14:45:00,180.63,180.66,180.62,180.63,449800.0,147.0405,147.0649,147.0324,147.0405,449800.0
2013-11-22 14:50:00,180.64,180.65,180.62,180.63,693900.0,147.0487,147.0568,147.0324,147.0405,693900.0
2013-11-22 14:55:00,180.63,180.68,180.62,180.67,512800.0,147.0405,147.0812,147.0324,147.0731,512800.0
2013-11-22 15:00:00,180.67,180.74,180.65,180.72,562200.0,147.0731,147.1301,147.0568,147.1138,562200.0
2013-11-22 15:05:00,180.72,180.74,180.7,180.7,500500.0,147.1138,147.1301,147.0975,147.0975,500500.0
2013-11-22 15:10:00,180.71,180.75,180.66,180.75,730800.0,147.1056,147.1382,147.0649,147.1382,730800.0
2013-11-22 15:15:00,180.75,180.78,180.7,180.73,1071000.0,147.1382,147.1626,147.0975,147.1219,1071000.0
2013-11-22 15:20:00,180.74,180.79,180.72,180.74,1013300.0,147.1301,147.1708,147.1138,147.1301,1013300.0
2013-11-22 15:25:00,180.74,180.76,180.68,180.68,607100.0,147.1301,147.1463,147.0812,147.0812,607100.0
2013-11-22 15:30:00,180.68,180.74,180.65,180.73,679100.0,147.0812,147.1301,147.0568,147.1219,679100.0
2013-11-22 15:35:00,180.73,180.77,180.71,180.76,1162900.0,147.1219,147.1545,147.1056,147.1463,1162900.0
2013-11-22 15:40:00,180.75,180.82,180.74,180.77,1542600.0,147.1382,147.1952,147.1301,147.1545,1542600.0
2013-11-22 15:45:00,180.76,180.82,180.73,180.75,1899000.0,147.1463,147.1952,147.1219,147.1382,1899000.0
2013-11-22 15:50:00,180.76,180.79,180.72,180.75,1726300.0,147.1463,147.1708,147.1138,147.1382,1726300.0
2013-11-22 15:55:00,180.75,180.83,180.73,180.76,4961600.0,147.1382,147.2033,147.1219,147.1463,4961600.0
2013-11-25 09:30:00,181.13,181.17,181.01,181.14,2144400.0,147.4475,147.4801,147.3498,147.4557,2144400.0
2013-11-25 09:35:00,181.13,181.15,180.95,181.09,1781600.0,147.4475,147.4638,147.301,147.415,1781600.0
2013-11-25 09:40:00,181.08,181.12,181.0,181.07,1507000.0,147.4068,147.4394,147.3417,147.3987,1507000.0
2013-11-25 09:45:00,181.06,181.08,180.93,180.96,1282900.0,147.3905,147.4068,147.2847,147.3091,1282900.0
2013-11-25 09:50:00,180.95,181.02,180.84,180.86,1580000.0,147.301,147.358,147.2115,147.2277,1580000.0
2013-11-25 09:55:00,180.86,180.89,180.84,180.86,950400.0,147.2277,147.2522,147.2115,147.2277,950400.0
2013-11-25 10:00:00,180.85,180.87,180.72,180.75,1323700.0,147.2196,147.2359,147.1138,147.1382,1323700.0
2013-11-25 10:05:00,180.75,180.85,180.71,180.84,627700.0,147.1382,147.2196,147.1056,147.2115,627700.0
2013-11-25 10:10:00,180.84,180.93,180.82,180.86,978200.0,147.2115,147.2847,147.1952,147.2277,978200.0
2013-11-25 10:15:00,180.86,180.92,180.8,180.84,722400.0,147.2277,147.2766,147.1789,147.2115,722400.0
2013-11-25 10:20:00,180.84,180.91,180.83,180.83,533300.0,147.2115,147.2684,147.2033,147.2033,533300.0
2013-11-25 10:25:00,180.84,180.88,180.76,180.81,753400.0,147.2115,147.244,147.1463,147.187,753400.0
2013-11-25 10:30:00,180.81,180.87,180.77,180.8,622900.0,147.187,147.2359,147.1545,147.1789,622900.0
2013-11-25 10:35:00,180.79,180.96,180.73,180.93,1264900.0,147.1708,147.3091,147.1219,147.2847,1264900.0
2013-11-25 10:40:00,180.94,180.98,180.91,180.95,732800.0,147.2929,147.3254,147.2684,147.301,732800.0
2013-11-25 10:45:00,180.95,181.03,180.93,180.97,719000.0,147.301,147.3661,147.2847,147.3173,719000.0
2013-11-25 10:50:00,180.97,180.99,180.9,180.91,447400.0,147.3173,147.3336,147.2603,147.2684,447400.0
2013-11-25 10:55:00,180.91,180.95,180.85,180.86,468800.0,147.2684,147.301,147.2196,147.2277,468800.0
2013-11-25 11:00:00,180.86,180.91,180.85,180.86,417200.0,147.2277,147.2684,147.2196,147.2277,417200.0
2013-11-25 11:05:00,180.87,180.92,180.84,180.84,327400.0,147.2359,147.2766,147.2115,147.2115,327400.0
2013-11-25 11:10:00,180.84,180.88,180.83,180.87,190700.0,147.2115,147.244,147.2033,147.2359,190700.0
2013-11-25 11:15:00,180.86,180.97,180.86,180.93,422400.0,147.2277,147.3173,147.2277,147.2847,422400.0
2013-11-25 11:20:00,180.94,180.96,180.92,180.93,327100.0,147.2929,147.3091,147.2766,147.2847,327100.0
2013-11-25 11:25:00,180.93,180.97,180.92,180.94,335200.0,147.2847,147.3173,147.2766,147.2929,335200.0
2013-11-25 11:30:00,180.94,181.01,180.94,181.0,460600.0,147.2929,147.3498,147.2929,147.3417,460600.0
2013-11-25 11:35:00,180.99,181.01,180.97,180.99,650800.0,147.3336,147.3498,147.3173,147.3336,650800.0
2013-11-25 11:40:00,180.99,181.0,180.86,180.86,641100.0,147.3336,147.3417,147.2277,147.2277,641100.0
2013-11-25 11:45:00,180.86,180.93,180.86,180.92,419200.0,147.2277,147.2847,147.2277,147.2766,419200.0
2013-11-25 11:50:00,180.93,180.97,180.91,180.97,308100.0,147.2847,147.3173,147.2684,147.3173,308100.0
2013-11-25 11:55:00,180.96,180.99,180.92,180.93,258600.0,147.3091,147.3336,147.2766,147.2847,258600.0
2013-11-25 12:00:00,180.92,181.0,180.91,180.94,362100.0,147.2766,147.3417,147.2684,147.2929,362100.0
2013-11-25 12:05:00,180.94,180.95,180.88,180.92,342500.0,147.2929,147.301,147.244,147.2766,342500.0
2013-11-25 12:10:00,180.93,180.93,180.87,180.91,309000.0,147.2847,147.2847,147.2359,147.2684,309000.0
2013-11-25 12:15:00,180.92,180.93,180.91,180.93,208600.0,147.2766,147.2847,147.2684,147.2847,208600.0
2013-11-25 12:20:00,180.93,180.99,180.88,180.97,442900.0,147.2847,147.3336,147.244,147.3173,442900.0
2013-11-25 12:25:00,180.98,181.0,180.96,180.98,415400.0,147.3254,147.3417,147.3091,147.3254,415400.0
2013-11-25 12:30:00,180.98,180.99,180.93,180.95,233900.0,147.3254,147.3336,147.2847,147.301,233900.0
2013-11-25 12:35:00,180.95,180.98,180.93,180.97,365300.0,147.301,147.3254,147.2847,147.3173,365300.0
2013-11-25 12:40:00,180.97,180.97,180.91,180.93,255600.0,147.3173,147.3173,147.2684,147.2847,255600.0
2013-11-25 12:45:00,180.92,180.94,180.81,180.9,3517800.0,147.2766,147.2929,147.187,147.2603,3517800.0
2013-11-25 12:50:00,180.9,180.93,180.87,180.89,384100.0,147.2603,147.2847,147.2359,147.2522,384100.0
2013-11-25 12:55:00,180.89,180.91,180.88,180.89,349000.0,147.2522,147.2684,147.244,147.2522,349000.0
2013-11-25 13:00:00,180.89,180.91,180.88,180.88,244100.0,147.2522,147.2684,147.244,147.244,244100.0
2013-11-25 13:05:00,180.89,180.91,180.81,180.85,642700.0,147.2522,147.2684,147.187,147.2196,642700.0
2013-11-25 13:10:00,180.85,180.9,180.85,180.87,505200.0,147.2196,147.2603,147.2196,147.2359,505200.0
2013-11-25 13:15:00,180.87,180.89,180.85,180.87,293100.0,147.2359,147.2522,147.2196,147.2359,293100.0
2013-11-25 13:20:00,180.87,180.89,180.86,180.88,131700.0,147.2359,147.2522,147.2277,147.244,131700.0
2013-11-25 13:25:00,180.88,180.9,180.86,180.88,381200.0,147.244,147.2603,147.2277,147.244,381200.0
2013-11-25 13:30:00,180.88,180.91,180.87,180.9,245200.0,147.244,147.2684,147.2359,147.2603,245200.0
2013-11-25 13:35:00,180.9,180.96,180.87,180.92,266700.0,147.2603,147.3091,147.2359,147.2766,266700.0
2013-11-25 13:40:00,180.92,180.99,180.91,180.99,183500.0,147.2766,147.3336,147.2684,147.3336,183500.0
2013-11-25 13:45:00,180.99,181.03,180.94,181.0,526000.0,147.3336,147.3661,147.2929,147.3417,526000.0
2013-11-25 13:50:00,181.01,181.02,180.97,180.98,273100.0,147.3498,147.358,147.3173,147.3254,273100.0
2013-11-25 13:55:00,180.97,181.04,180.97,181.0,311300.0,147.3173,147.3743,147.3173,147.3417,311300.0
2013-11-25 14:00:00,181.0,181.06,181.0,181.05,343000.0,147.3417,147.3905,147.3417,147.3824,343000.0
2013-11-25 14:05:00,181.06,181.08,181.03,181.07,423100.0,147.3905,147.4068,147.3661,147.3987,423100.0
2013-11-25 14:10:00,181.08,181.09,181.05,181.07,345000.0,147.4068,147.415,147.3824,147.3987,345000.0
2013-11-25 14:15:00,181.07,181.08,181.05,181.06,230300.0,147.3987,147.4068,147.3824,147.3905,230300.0
2013-11-25 14:20:00,181.06,181.09,181.02,181.02,271700.0,147.3905,147.415,147.358,147.358,271700.0
2013-11-25 14:25:00,181.02,181.04,180.98,181.03,412600.0,147.358,147.3743,147.3254,147.3661,412600.0
2013-11-25 14:30:00,181.03,181.05,180.99,181.01,225200.0,147.3661,147.3824,147.3336,147.3498,225200.0
2013-11-25 14:35:00,181.02,181.04,180.99,181.03,271700.0,147.358,147.3743,147.3336,147.3661,271700.0
2013-11-25 14:40:00,181.03,181.03,180.98,180.99,200300.0,147.3661,147.3661,147.3254,147.3336,200300.0
2013-11-25 14:45:00,181.0,181.0,180.93,180.93,284200.0,147.3417,147.3417,147.2847,147.2847,284200.0
2013-11-25 14:50:00,180.93,180.97,180.91,180.94,415000.0,147.2847,147.3173,147.2684,147.2929,415000.0
2013-11-25 14:55:00,180.93,180.94,180.9,180.92,750900.0,147.2847,147.2929,147.2603,147.2766,750900.0
2013-11-25 15:00:00,180.91,180.92,180.83,180.83,690200.0,147.2684,147.2766,147.2033,147.2033,690200.0
2013-11-25 15:05:00,180.83,180.88,180.63,180.64,1634200.0,147.2033,147.244,147.0405,147.0487,1634200.0
2013-11-25 15:10:00,180.64,180.65,180.56,180.56,1368800.0,147.0487,147.0568,146.9835,146.9835,1368800.0
2013-11-25 15:15:00,180.57,180.66,180.53,180.6,1757000.0,146.9917,147.0649,146.9591,147.0161,1757000.0
2013-11-25 15:20:00,180.6,180.63,180.51,180.53,1214300.0,147.0161,147.0405,146.9428,146.9591,1214300.0
2013-11-25 15:25:00,180.53,180.62,180.49,180.61,1318100.0,146.9591,147.0324,146.9265,147.0242,1318100.0
2013-11-25 15:30:00,180.61,180.62,180.48,180.52,1282600.0,147.0242,147.0324,146.9184,146.951,1282600.0
2013-11-25 15:35:00,180.52,180.53,180.37,180.45,1887300.0,146.951,146.9591,146.8289,146.894,1887300.0
2013-11-25 15:40:00,180.43,180.54,180.42,180.53,1121200.0,146.8777,146.9672,146.8696,146.9591,1121200.0
2013-11-25 15:45:00,180.54,181.05,180.51,180.61,2457800.0,146.9672,147.3824,146.9428,147.0242,2457800.0
2013-11-25 15:50:00,180.6,180.61,180.49,180.5,1425600.0,147.0161,147.0242,146.9265,146.9347,1425600.0
2013-11-25 15:55:00,180.5,180.66,180.47,180.66,4782800.0,146.9347,147.0649,146.9103,147.0649,4782800.0
2013-11-26 09:30:00,180.73,180.87,180.7,180.85,2360400.0,147.1219,147.2359,147.0975,147.2196,2360400.0
2013-11-26 09:35:00,180.86,180.94,180.77,180.8,1262500.0,147.2277,147.2929,147.1545,147.1789,1262500.0
2013-11-26 09:40:00,180.81,180.9,180.76,180.8,1319200.0,147.187,147.2603,147.1463,147.1789,1319200.0
2013-11-26 09:45:00,180.8,180.82,180.67,180.74,1259200.0,147.1789,147.1952,147.0731,147.1301,1259200.0
2013-11-26 09:50:00,180.73,180.78,180.65,180.71,863300.0,147.1219,147.1626,147.0568,147.1056,863300.0
2013-11-26 09:55:00,180.71,180.75,180.67,180.72,773500.0,147.1056,147.1382,147.0731,147.1138,773500.0
2013-11-26 10:00:00,180.73,180.83,180.53,180.56,1558200.0,147.1219,147.2033,146.9591,146.9835,1558200.0
2013-11-26 10:05:00,180.56,180.59,180.41,180.54,1337800.0,146.9835,147.0079,146.8614,146.9672,1337800.0
2013-11-26 10:10:00,180.55,180.7,180.55,180.66,1173600.0,146.9754,147.0975,146.9754,147.0649,1173600.0
2013-11-26 10:15:00,180.67,180.72,180.66,180.71,515600.0,147.0731,147.1138,147.0649,147.1056,515600.0
2013-11-26 10:20:00,180.71,180.8,180.7,180.75,750300.0,147.1056,147.1789,147.0975,147.1382,750300.0
2013-11-26 10:25:00,180.76,180.86,180.74,180.82,926000.0,147.1463,147.2277,147.1301,147.1952,926000.0
2013-11-26 10:30:00,180.81,180.86,180.75,180.77,521800.0,147.187,147.2277,147.1382,147.1545,521800.0
2013-11-26 10:35:00,180.77,180.78,180.72,180.78,370800.0,147.1545,147.1626,147.1138,147.1626,370800.0
2013-11-26 10:40:00,180.78,180.8,180.65,180.74,518000.0,147.1626,147.1789,147.0568,147.1301,518000.0
2013-11-26 10:45:00,180.74,180.77,180.72,180.77,272900.0,147.1301,147.1545,147.1138,147.1545,272900.0
2013-11-26 10:50:00,180.77,180.8,180.74,180.77,342300.0,147.1545,147.1789,147.1301,147.1545,342300.0
2013-11-26 10:55:00,180.77,180.78,180.69,180.76,501100.0,147.1545,147.1626,147.0894,147.1463,501100.0
2013-11-26 11:00:00,180.77,180.82,180.75,180.82,558500.0,147.1545,147.1952,147.1382,147.1952,558500.0
2013-11-26 11:05:00,180.82,180.85,180.77,180.78,479800.0,147.1952,147.2196,147.1545,147.1626,479800.0
2013-11-26 11:10:00,180.79,180.81,180.77,180.8,305000.0,147.1708,147.187,147.1545,147.1789,305000.0
2013-11-26 11:15:00,180.8,180.9,180.79,180.83,566000.0,147.1789,147.2603,147.1708,147.2033,566000.0
2013-11-26 11:20:00,180.83,180.86,180.8,180.86,510400.0,147.2033,147.2277,147.1789,147.2277,510400.0
2013-11-26 11:25:00,180.86,180.9,180.72,180.75,684000.0,147.2277,147.2603,147.1138,147.1382,684000.0
2013-11-26 11:30:00,180.74,180.77,180.68,180.7,921300.0,147.1301,147.1545,147.0812,147.0975,921300.0
2013-11-26 11:35:00,180.71,180.78,180.68,180.74,631800.0,147.1056,147.1626,147.0812,147.1301,631800.0
2013-11-26 11:40:00,180.75,180.79,180.74,180.76,553500.0,147.1382,147.1708,147.1301,147.1463,553500.0
2013-11-26 11:45:00,180.76,180.79,180.76,180.78,242200.0,147.1463,147.1708,147.1463,147.1626,242200.0
2013-11-26 11:50:00,180.78,180.8,180.75,180.75,561400.0,147.1626,147.1789,147.1382,147.1382,561400.0
2013-11-26 11:55:00,180.75,180.76,180.68,180.68,486800.0,147.1382,147.1463,147.0812,147.0812,486800.0
2013-11-26 12:00:00,180.68,180.78,180.67,180.78,448100.0,147.0812,147.1626,147.0731,147.1626,448100.0
2013-11-26 12:05:00,180.78,180.82,180.77,180.78,421700.0,147.1626,147.1952,147.1545,147.1626,421700.0
2013-11-26 12:10:00,180.78,180.88,180.77,180.87,442400.0,147.1626,147.244,147.1545,147.2359,442400.0
2013-11-26 12:15:00,180.88,180.99,180.87,180.96,805900.0,147.244,147.3336,147.2359,147.3091,805900.0
2013-11-26 12:20:00,180.96,181.05,180.95,180.97,956100.0,147.3091,147.3824,147.301,147.3173,956100.0
2013-11-26 12:25:00,180.97,181.01,180.95,181.0,452400.0,147.3173,147.3498,147.301,147.3417,452400.0
2013-11-26 12:30:00,180.99,181.01,180.93,180.94,350400.0,147.3336,147.3498,147.2847,147.2929,350400.0
2013-11-26 12:35:00,180.94,181.04,180.93,181.04,616200.0,147.2929,147.3743,147.2847,147.3743,616200.0
2013-11-26 12:40:00,181.04,181.06,180.98,181.0,495000.0,147.3743,147.3905,147.3254,147.3417,495000.0
2013-11-26 12:45:00,181.0,181.04,180.99,181.03,274700.0,147.3417,147.3743,147.3336,147.3661,274700.0
2013-11-26 12:50:00,181.02,181.03,180.96,181.0,344300.0,147.358,147.3661,147.3091,147.3417,344300.0
2013-11-26 12:55:00,181.0,181.0,180.89,180.95,531600.0,147.3417,147.3417,147.2522,147.301,531600.0
2013-11-26 13:00:00,180.95,180.96,180.9,180.93,316600.0,147.301,147.3091,147.2603,147.2847,316600.0
2013-11-26 13:05:00,180.93,180.94,180.9,180.91,200500.0,147.2847,147.2929,147.2603,147.2684,200500.0
2013-11-26 13:10:00,180.92,180.98,180.91,180.97,197200.0,147.2766,147.3254,147.2684,147.3173,197200.0
2013-11-26 13:15:00,180.97,180.99,180.93,180.95,257800.0,147.3173,147.3336,147.2847,147.301,257800.0
2013-11-26 13:20:00,180.95,181.0,180.93,181.0,213300.0,147.301,147.3417,147.2847,147.3417,213300.0
2013-11-26 13:25:00,181.0,181.0,180.96,180.97,281200.0,147.3417,147.3417,147.3091,147.3173,281200.0
2013-11-26 13:30:00,180.97,181.05,180.96,181.01,560400.0,147.3173,147.3824,147.3091,147.3498,560400.0
2013-11-26 13:35:00,181.01,181.03,180.98,181.0,135100.0,147.3498,147.3661,147.3254,147.3417,135100.0
2013-11-26 13:40:00,181.0,181.14,180.99,181.11,983600.0,147.3417,147.4557,147.3336,147.4313,983600.0
2013-11-26 13:45:00,181.11,181.15,181.08,181.12,461500.0,147.4313,147.4638,147.4068,147.4394,461500.0
2013-11-26 13:50:00,181.12,181.14,181.09,181.12,278000.0,147.4394,147.4557,147.415,147.4394,278000.0
2013-11-26 13:55:00,181.12,181.12,181.1,181.12,305500.0,147.4394,147.4394,147.4231,147.4394,305500.0
2013-11-26 14:00:00,181.12,181.14,181.08,181.11,503000.0,147.4394,147.4557,147.4068,147.4313,503000.0
2013-11-26 14:05:00,181.1,181.11,181.06,181.09,485100.0,147.4231,147.4313,147.3905,147.415,485100.0
2013-11-26 14:10:00,181.09,181.1,181.03,181.04,255300.0,147.415,147.4231,147.3661,147.3743,255300.0
2013-11-26 14:15:00,181.03,181.04,180.94,181.0,670400.0,147.3661,147.3743,147.2929,147.3417,670400.0
2013-11-26 14:20:00,180.99,181.04,180.98,181.0,439500.0,147.3336,147.3743,147.3254,147.3417,439500.0
2013-11-26 14:25:00,181.0,181.06,180.99,181.05,532700.0,147.3417,147.3905,147.3336,147.3824,532700.0
2013-11-26 14:30:00,181.06,181.16,181.05,181.12,822100.0,147.3905,147.472,147.3824,147.4394,822100.0
2013-11-26 14:35:00,181.11,181.13,181.1,181.13,326400.0,147.4313,147.4475,147.4231,147.4475,326400.0
2013-11-26 14:40:00,181.13,181.13,181.06,181.06,388700.0,147.4475,147.4475,147.3905,147.3905,388700.0
2013-11-26 14:45:00,181.06,181.12,181.06,181.1,297700.0,147.3905,147.4394,147.3905,147.4231,297700.0
2013-11-26 14:50:00,181.09,181.19,181.09,181.15,599800.0,147.415,147.4964,147.415,147.4638,599800.0
2013-11-26 14:55:00,181.16,181.16,181.08,181.09,439400.0,147.472,147.472,147.4068,147.415,439400.0
2013-11-26 15:00:00,181.08,181.1,181.04,181.05,506300.0,147.4068,147.4231,147.3743,147.3824,506300.0
2013-11-26 15:05:00,181.06,181.1,181.03,181.1,737500.0,147.3905,147.4231,147.3661,147.4231,737500.0
2013-11-26 15:10:00,181.1,181.19,181.1,181.12,1055500.0,147.4231,147.4964,147.4231,147.4394,1055500.0
2013-11-26 15:15:00,181.12,181.15,181.1,181.15,1173300.0,147.4394,147.4638,147.4231,147.4638,1173300.0
2013-11-26 15:20:00,181.16,181.2,181.14,181.16,1179600.0,147.472,147.5045,147.4557,147.472,1179600.0
2013-11-26 15:25:00,181.15,181.22,181.13,181.14,1453400.0,147.4638,147.5208,147.4475,147.4557,1453400.0
2013-11-26 15:30:00,181.15,181.2,181.13,181.18,1078600.0,147.4638,147.5045,147.4475,147.4882,1078600.0
2013-11-26 15:35:00,181.18,181.18,181.14,181.15,677000.0,147.4882,147.4882,147.4557,147.4638,677000.0
2013-11-26 15:40:00,181.15,181.17,181.08,181.09,1216600.0,147.4638,147.4801,147.4068,147.415,1216600.0
2013-11-26 15:45:00,181.09,181.1,180.81,180.85,3589600.0,147.415,147.4231,147.187,147.2196,3589600.0
2013-11-26 15:50:00,180.85,180.86,180.76,180.79,3895900.0,147.2196,147.2277,147.1463,147.1708,3895900.0
2013-11-26 15:55:00,180.8,180.8,180.63,180.69,8030200.0,147.1789,147.1789,147.0405,147.0894,8030200.0
2013-11-27 09:30:00,180.88,180.97,180.84,180.87,1830600.0,147.244,147.3173,147.2115,147.2359,1830600.0
2013-11-27 09:35:00,180.87,180.93,180.75,180.88,1012300.0,147.2359,147.2847,147.1382,147.244,1012300.0
2013-11-27 09:40:00,180.87,181.02,180.83,181.0,1120100.0,147.2359,147.358,147.2033,147.3417,1120100.0
2013-11-27 09:45:00,181.0,181.16,180.97,181.16,1710000.0,147.3417,147.472,147.3173,147.472,1710000.0
2013-11-27 09:50:00,181.15,181.24,181.12,181.14,1322100.0,147.4638,147.5371,147.4394,147.4557,1322100.0
2013-11-27 09:55:00,181.14,181.23,181.05,181.11,1276600.0,147.4557,147.5289,147.3824,147.4313,1276600.0
2013-11-27 10:00:00,181.12,181.13,181.03,181.05,1442700.0,147.4394,147.4475,147.3661,147.3824,1442700.0
2013-11-27 10:05:00,181.05,181.13,181.03,181.1,850900.0,147.3824,147.4475,147.3661,147.4231,850900.0
2013-11-27 10:10:00,181.1,181.18,181.01,181.02,1052100.0,147.4231,147.4882,147.3498,147.358,1052100.0
2013-11-27 10:15:00,181.02,181.16,181.0,181.1,592900.0,147.358,147.472,147.3417,147.4231,592900.0
2013-11-27 10:20:00,181.1,181.11,181.03,181.06,382900.0,147.4231,147.4313,147.3661,147.3905,382900.0
2013-11-27 10:25:00,181.07,181.13,181.03,181.05,362300.0,147.3987,147.4475,147.3661,147.3824,362300.0
2013-11-27 10:30:00,181.06,181.12,181.04,181.1,436700.0,147.3905,147.4394,147.3743,147.4231,436700.0
2013-11-27 10:35:00,181.09,181.15,181.06,181.13,477300.0,147.415,147.4638,147.3905,147.4475,477300.0
2013-11-27 10:40:00,181.13,181.22,181.11,181.15,641900.0,147.4475,147.5208,147.4313,147.4638,641900.0
2013-11-27 10:45:00,181.15,181.16,181.08,181.13,451500.0,147.4638,147.472,147.4068,147.4475,451500.0
2013-11-27 10:50:00,181.13,181.14,181.05,181.13,452500.0,147.4475,147.4557,147.3824,147.4475,452500.0
2013-11-27 10:55:00,181.13,181.13,181.04,181.06,611400.0,147.4475,147.4475,147.3743,147.3905,611400.0
2013-11-27 11:00:00,181.07,181.12,181.06,181.11,543400.0,147.3987,147.4394,147.3905,147.4313,543400.0
2013-11-27 11:05:00,181.11,181.14,181.07,181.1,640700.0,147.4313,147.4557,147.3987,147.4231,640700.0
2013-11-27 11:10:00,181.1,181.18,181.09,181.17,362400.0,147.4231,147.4882,147.415,147.4801,362400.0
2013-11-27 11:15:00,181.17,181.23,181.16,181.19,530400.0,147.4801,147.5289,147.472,147.4964,530400.0
2013-11-27 11:20:00,181.2,181.22,181.18,181.22,281800.0,147.5045,147.5208,147.4882,147.5208,281800.0
2013-11-27 11:25:00,181.22,181.23,181.15,181.18,494200.0,147.5208,147.5289,147.4638,147.4882,494200.0
2013-11-27 11:30:00,181.18,181.23,181.15,181.18,448300.0,147.4882,147.5289,147.4638,147.4882,448300.0
2013-11-27 11:35:00,181.18,181.22,181.17,181.18,312300.0,147.4882,147.5208,147.4801,147.4882,312300.0
2013-11-27 11:40:00,181.18,181.18,181.09,181.16,547500.0,147.4882,147.4882,147.415,147.472,547500.0
2013-11-27 11:45:00,181.16,181.2,181.14,181.18,407600.0,147.472,147.5045,147.4557,147.4882,407600.0
2013-11-27 11:50:00,181.17,181.19,181.03,181.09,577000.0,147.4801,147.4964,147.3661,147.415,577000.0
2013-11-27 11:55:00,181.09,181.1,181.06,181.09,323500.0,147.415,147.4231,147.3905,147.415,323500.0
2013-11-27 12:00:00,181.09,181.09,180.93,181.0,1199700.0,147.415,147.415,147.2847,147.3417,1199700.0
2013-11-27 12:05:00,181.0,181.03,180.97,181.0,453000.0,147.3417,147.3661,147.3173,147.3417,453000.0
2013-11-27 12:10:00,181.0,181.01,180.97,180.98,421900.0,147.3417,147.3498,147.3173,147.3254,421900.0
2013-11-27 12:15:00,180.99,181.01,180.96,181.0,308700.0,147.3336,147.3498,147.3091,147.3417,308700.0
2013-11-27 12:20:00,180.99,181.03,180.93,180.95,783500.0,147.3336,147.3661,147.2847,147.301,783500.0
2013-11-27 12:25:00,180.95,181.01,180.93,181.01,325800.0,147.301,147.3498,147.2847,147.3498,325800.0
2013-11-27 12:30:00,181.0,181.01,180.97,180.99,189200.0,147.3417,147.3498,147.3173,147.3336,189200.0
2013-11-27 12:35:00,181.0,181.01,180.94,180.97,282100.0,147.3417,147.3498,147.2929,147.3173,282100.0
2013-11-27 12:40:00,180.97,181.01,180.96,180.98,184000.0,147.3173,147.3498,147.3091,147.3254,184000.0
2013-11-27 12:45:00,180.98,180.98,180.91,180.93,307000.0,147.3254,147.3254,147.2684,147.2847,307000.0
2013-11-27 12:50:00,180.93,180.93,180.83,180.88,729800.0,147.2847,147.2847,147.2033,147.244,729800.0
2013-11-27 12:55:00,180.88,180.9,180.68,180.69,1186100.0,147.244,147.2603,147.0812,147.0894,1186100.0
2013-11-27 13:00:00,180.69,180.71,180.68,180.69,774300.0,147.0894,147.1056,147.0812,147.0894,774300.0
2013-11-27 13:05:00,180.69,180.78,180.68,180.77,484700.0,147.0894,147.1626,147.0812,147.1545,484700.0
2013-11-27 13:10:00,180.77,180.78,180.73,180.75,330300.0,147.1545,147.1626,147.1219,147.1382,330300.0
2013-11-27 13:15:00,180.76,180.76,180.65,180.66,364700.0,147.1463,147.1463,147.0568,147.0649,364700.0
2013-11-27 13:20:00,180.66,180.74,180.65,180.73,411600.0,147.0649,147.1301,147.0568,147.1219,411600.0
2013-11-27 13:25:00,180.72,180.8,180.7,180.8,320300.0,147.1138,147.1789,147.0975,147.1789,320300.0
2013-11-27 13:30:00,180.8,180.81,180.76,180.79,377400.0,147.1789,147.187,147.1463,147.1708,377400.0
2013-11-27 13:35:00,180.79,180.81,180.77,180.79,276300.0,147.1708,147.187,147.1545,147.1708,276300.0
2013-11-27 13:40:00,180.79,180.9,180.79,180.88,330200.0,147.1708,147.2603,147.1708,147.244,330200.0
2013-11-27 13:45:00,180.88,180.88,180.83,180.86,342100.0,147.244,147.244,147.2033,147.2277,342100.0
2013-11-27 13:50:00,180.86,180.92,180.84,180.87,446200.0,147.2277,147.2766,147.2115,147.2359,446200.0
2013-11-27 13:55:00,180.87,180.9,180.83,180.87,263100.0,147.2359,147.2603,147.2033,147.2359,263100.0
2013-11-27 14:00:00,180.86,180.88,180.84,180.86,181600.0,147.2277,147.244,147.2115,147.2277,181600.0
2013-11-27 14:05:00,180.87,180.88,180.84,180.86,199200.0,147.2359,147.244,147.2115,147.2277,199200.0
2013-11-27 14:10:00,180.85,180.88,180.85,180.87,207200.0,147.2196,147.244,147.2196,147.2359,207200.0
2013-11-27 14:15:00,180.86,180.91,180.85,180.91,294400.0,147.2277,147.2684,147.2196,147.2684,294400.0
2013-11-27 14:20:00,180.91,180.92,180.88,180.91,356900.0,147.2684,147.2766,147.244,147.2684,356900.0
2013-11-27 14:25:00,180.91,180.95,180.9,180.93,670100.0,147.2684,147.301,147.2603,147.2847,670100.0
2013-11-27 14:30:00,180.93,181.07,180.92,181.03,709500.0,147.2847,147.3987,147.2766,147.3661,709500.0
2013-11-27 14:35:00,181.02,181.06,181.01,181.02,323300.0,147.358,147.3905,147.3498,147.358,323300.0
2013-11-27 14:40:00,181.02,181.05,181.02,181.02,177600.0,147.358,147.3824,147.358,147.358,177600.0
2013-11-27 14:45:00,181.03,181.12,181.03,181.12,397200.0,147.3661,147.4394,147.3661,147.4394,397200.0
2013-11-27 14:50:00,181.12,181.16,181.11,181.12,422000.0,147.4394,147.472,147.4313,147.4394,422000.0
2013-11-27 14:55:00,181.12,181.14,181.1,181.11,355400.0,147.4394,147.4557,147.4231,147.4313,355400.0
2013-11-27 15:00:00,181.11,181.12,181.04,181.07,533600.0,147.4313,147.4394,147.3743,147.3987,533600.0
2013-11-27 15:05:00,181.07,181.16,181.07,181.16,249700.0,147.3987,147.472,147.3987,147.472,249700.0
2013-11-27 15:10:00,181.15,181.16,181.1,181.14,388300.0,147.4638,147.472,147.4231,147.4557,388300.0
2013-11-27 15:15:00,181.14,181.17,181.06,181.1,494100.0,147.4557,147.4801,147.3905,147.4231,494100.0
2013-11-27 15:20:00,181.09,181.11,181.06,181.09,363600.0,147.415,147.4313,147.3905,147.415,363600.0
2013-11-27 15:25:00,181.09,181.14,181.08,181.14,446600.0,147.415,147.4557,147.4068,147.4557,446600.0
2013-11-27 15:30:00,181.14,181.15,181.08,181.09,465800.0,147.4557,147.4638,147.4068,147.415,465800.0
2013-11-27 15:35:00,181.09,181.13,181.05,181.11,552900.0,147.415,147.4475,147.3824,147.4313,552900.0
2013-11-27 15:40:00,181.11,181.17,181.11,181.15,663600.0,147.4313,147.4801,147.4313,147.4638,663600.0
2013-11-27 15:45:00,181.14,181.18,181.11,181.12,640600.0,147.4557,147.4882,147.4313,147.4394,640600.0
2013-11-27 15:50:00,181.12,181.19,181.04,181.19,1265500.0,147.4394,147.4964,147.3743,147.4964,1265500.0
2013-11-27 15:55:00,181.18,181.21,181.07,181.14,3070300.0,147.4882,147.5127,147.3987,147.4557,3070300.0
2013-11-29 09:30:00,181.32,181.38,181.21,181.35,1827800.0,147.6022,147.651,147.5127,147.6266,1827800.0
2013-11-29 09:35:00,181.36,181.52,181.35,181.45,1118400.0,147.6348,147.765,147.6266,147.708,1118400.0
2013-11-29 09:40:00,181.46,181.54,181.45,181.5,1226000.0,147.7162,147.7813,147.708,147.7487,1226000.0
2013-11-29 09:45:00,181.49,181.51,181.36,181.5,943100.0,147.7406,147.7569,147.6348,147.7487,943100.0
2013-11-29 09:50:00,181.5,181.59,181.45,181.55,638200.0,147.7487,147.822,147.708,147.7894,638200.0
2013-11-29 09:55:00,181.56,181.58,181.5,181.56,830200.0,147.7976,147.8139,147.7487,147.7976,830200.0
2013-11-29 10:00:00,181.56,181.59,181.5,181.52,609200.0,147.7976,147.822,147.7487,147.765,609200.0
2013-11-29 10:05:00,181.52,181.62,181.5,181.52,877500.0,147.765,147.8464,147.7487,147.765,877500.0
2013-11-29 10:10:00,181.52,181.67,181.51,181.65,716000.0,147.765,147.8871,147.7569,147.8708,716000.0
2013-11-29 10:15:00,181.65,181.67,181.6,181.67,579100.0,147.8708,147.8871,147.8301,147.8871,579100.0
2013-11-29 10:20:00,181.68,181.69,181.62,181.67,467600.0,147.8953,147.9034,147.8464,147.8871,467600.0
2013-11-29 10:25:00,181.68,181.69,181.64,181.66,348200.0,147.8953,147.9034,147.8627,147.879,348200.0
2013-11-29 10:30:00,181.67,181.75,181.66,181.73,569000.0,147.8871,147.9522,147.879,147.936,569000.0
2013-11-29 10:35:00,181.72,181.74,181.68,181.68,491000.0,147.9278,147.9441,147.8953,147.8953,491000.0
2013-11-29 10:40:00,181.69,181.69,181.62,181.64,396400.0,147.9034,147.9034,147.8464,147.8627,396400.0
2013-11-29 10:45:00,181.64,181.65,181.54,181.57,845100.0,147.8627,147.8708,147.7813,147.8057,845100.0
2013-11-29 10:50:00,181.56,181.58,181.56,181.58,451300.0,147.7976,147.8139,147.7976,147.8139,451300.0
2013-11-29 10:55:00,181.57,181.64,181.57,181.63,311100.0,147.8057,147.8627,147.8057,147.8546,311100.0
2013-11-29 11:00:00,181.63,181.65,181.54,181.61,597400.0,147.8546,147.8708,147.7813,147.8383,597400.0
2013-11-29 11:05:00,181.61,181.64,181.57,181.63,410400.0,147.8383,147.8627,147.8057,147.8546,410400.0
2013-11-29 11:10:00,181.63,181.68,181.62,181.66,317300.0,147.8546,147.8953,147.8464,147.879,317300.0
2013-11-29 11:15:00,181.66,181.71,181.66,181.67,354200.0,147.879,147.9197,147.879,147.8871,354200.0
2013-11-29 11:20:00,181.66,181.7,181.65,181.67,279000.0,147.879,147.9115,147.8708,147.8871,279000.0
2013-11-29 11:25:00,181.68,181.69,181.54,181.56,447400.0,147.8953,147.9034,147.7813,147.7976,447400.0
2013-11-29 11:30:00,181.56,181.62,181.51,181.56,1081900.0,147.7976,147.8464,147.7569,147.7976,1081900.0
2013-11-29 11:35:00,181.56,181.62,181.53,181.59,571600.0,147.7976,147.8464,147.7731,147.822,571600.0
2013-11-29 11:40:00,181.6,181.65,181.56,181.61,833900.0,147.8301,147.8708,147.7976,147.8383,833900.0
2013-11-29 11:45:00,181.61,181.65,181.59,181.61,649100.0,147.8383,147.8708,147.822,147.8383,649100.0
2013-11-29 11:50:00,181.6,181.64,181.57,181.59,634300.0,147.8301,147.8627,147.8057,147.822,634300.0
2013-11-29 11:55:00,181.59,181.62,181.57,181.6,421700.0,147.822,147.8464,147.8057,147.8301,421700.0
2013-11-29 12:00:00,181.59,181.61,181.54,181.54,662800.0,147.822,147.8383,147.7813,147.7813,662800.0
2013-11-29 12:05:00,181.54,181.57,181.54,181.56,402000.0,147.7813,147.8057,147.7813,147.7976,402000.0
2013-11-29 12:10:00,181.55,181.6,181.55,181.59,414400.0,147.7894,147.8301,147.7894,147.822,414400.0
2013-11-29 12:15:00,181.59,181.66,181.59,181.59,453300.0,147.822,147.879,147.822,147.822,453300.0
2013-11-29 12:20:00,181.59,181.6,181.56,181.57,666100.0,147.822,147.8301,147.7976,147.8057,666100.0
2013-11-29 12:25:00,181.57,181.6,181.57,181.59,363100.0,147.8057,147.8301,147.8057,147.822,363100.0
2013-11-29 12:30:00,181.59,181.6,181.52,181.52,642000.0,147.822,147.8301,147.765,147.765,642000.0
2013-11-29 12:35:00,181.53,181.53,181.41,181.44,1321000.0,147.7731,147.7731,147.6755,147.6999,1321000.0
2013-11-29 12:40:00,181.44,181.48,181.35,181.35,1027300.0,147.6999,147.7324,147.6266,147.6266,1027300.0
2013-11-29 12:45:00,181.36,181.36,181.0,181.03,3636400.0,147.6348,147.6348,147.3417,147.3661,3636400.0
2013-11-29 12:50:00,181.03,181.17,180.8,181.15,4204500.0,147.3661,147.4801,147.1789,147.4638,4204500.0
2013-11-29 12:55:00,181.15,181.16,180.85,180.91,5788500.0,147.4638,147.472,147.2196,147.2684,5788500.0
2013-12-02 09:30:00,181.09,181.2,181.07,181.11,2209900.0,147.415,147.5045,147.3987,147.4313,2209900.0
2013-12-02 09:35:00,181.1,181.22,181.1,181.16,1305600.0,147.4231,147.5208,147.4231,147.472,1305600.0
2013-12-02 09:40:00,181.15,181.16,180.88,180.88,1265100.0,147.4638,147.472,147.244,147.244,1265100.0
2013-12-02 09:45:00,180.88,180.88,180.67,180.75,1927100.0,147.244,147.244,147.0731,147.1382,1927100.0
2013-12-02 09:50:00,180.74,180.88,180.73,180.8,3190600.0,147.1301,147.244,147.1219,147.1789,3190600.0
2013-12-02 09:55:00,180.8,180.89,180.74,180.79,994400.0,147.1789,147.2522,147.1301,147.1708,994400.0
2013-12-02 10:00:00,180.8,180.93,180.63,180.88,2508300.0,147.1789,147.2847,147.0405,147.244,2508300.0
2013-12-02 10:05:00,180.89,181.0,180.86,180.9,1400800.0,147.2522,147.3417,147.2277,147.2603,1400800.0
2013-12-02 10:10:00,180.91,181.01,180.69,180.8,1628800.0,147.2684,147.3498,147.0894,147.1789,1628800.0
2013-12-02 10:15:00,180.81,180.96,180.81,180.91,936800.0,147.187,147.3091,147.187,147.2684,936800.0
2013-12-02 10:20:00,180.91,181.06,180.91,180.98,1631700.0,147.2684,147.3905,147.2684,147.3254,1631700.0
2013-12-02 10:25:00,180.98,181.06,180.95,181.0,661800.0,147.3254,147.3905,147.301,147.3417,661800.0
2013-12-02 10:30:00,181.0,181.06,180.91,180.99,1088200.0,147.3417,147.3905,147.2684,147.3336,1088200.0
2013-12-02 10:35:00,180.98,181.02,180.9,180.95,553500.0,147.3254,147.358,147.2603,147.301,553500.0
2013-12-02 10:40:00,180.96,180.99,180.89,180.97,651100.0,147.3091,147.3336,147.2522,147.3173,651100.0
2013-12-02 10:45:00,180.96,181.01,180.86,180.97,493500.0,147.3091,147.3498,147.2277,147.3173,493500.0
2013-12-02 10:50:00,180.98,181.0,180.87,181.0,628600.0,147.3254,147.3417,147.2359,147.3417,628600.0
2013-12-02 10:55:00,180.99,181.05,180.97,181.03,643500.0,147.3336,147.3824,147.3173,147.3661,643500.0
2013-12-02 11:00:00,181.04,181.09,181.03,181.06,504500.0,147.3743,147.415,147.3661,147.3905,504500.0
2013-12-02 11:05:00,181.07,181.12,181.05,181.09,452900.0,147.3987,147.4394,147.3824,147.415,452900.0
2013-12-02 11:10:00,181.09,181.12,181.06,181.11,403900.0,147.415,147.4394,147.3905,147.4313,403900.0
2013-12-02 11:15:00,181.11,181.16,181.0,181.04,642000.0,147.4313,147.472,147.3417,147.3743,642000.0
2013-12-02 11:20:00,181.05,181.13,181.03,181.1,228600.0,147.3824,147.4475,147.3661,147.4231,228600.0
2013-12-02 11:25:00,181.1,181.12,181.01,181.01,800700.0,147.4231,147.4394,147.3498,147.3498,800700.0
2013-12-02 11:30:00,181.02,181.13,181.0,181.0,998600.0,147.358,147.4475,147.3417,147.3417,998600.0
2013-12-02 11:35:00,180.99,181.08,180.96,181.02,563900.0,147.3336,147.4068,147.3091,147.358,563900.0
2013-12-02 11:40:00,181.02,181.05,180.95,181.02,349400.0,147.358,147.3824,147.301,147.358,349400.0
2013-12-02 11:45:00,181.03,181.09,180.99,181.07,374600.0,147.3661,147.415,147.3336,147.3987,374600.0
2013-12-02 11:50:00,181.07,181.18,181.04,181.18,343300.0,147.3987,147.4882,147.3743,147.4882,343300.0
2013-12-02 11:55:00,181.18,181.29,181.17,181.22,680900.0,147.4882,147.5778,147.4801,147.5208,680900.0
2013-12-02 12:00:00,181.23,181.26,181.19,181.22,284700.0,147.5289,147.5534,147.4964,147.5208,284700.0
2013-12-02 12:05:00,181.22,181.26,181.19,181.25,384000.0,147.5208,147.5534,147.4964,147.5452,384000.0
2013-12-02 12:10:00,181.26,181.26,181.21,181.22,276600.0,147.5534,147.5534,147.5127,147.5208,276600.0
2013-12-02 12:15:00,181.23,181.31,181.23,181.29,398500.0,147.5289,147.5941,147.5289,147.5778,398500.0
2013-12-02 12:20:00,181.29,181.4,181.29,181.4,701900.0,147.5778,147.6673,147.5778,147.6673,701900.0
2013-12-02 12:25:00,181.4,181.42,181.37,181.41,403800.0,147.6673,147.6836,147.6429,147.6755,403800.0
2013-12-02 12:30:00,181.4,181.41,181.35,181.4,371400.0,147.6673,147.6755,147.6266,147.6673,371400.0
2013-12-02 12:35:00,181.39,181.4,181.34,181.35,321700.0,147.6592,147.6673,147.6185,147.6266,321700.0
2013-12-02 12:40:00,181.36,181.38,181.32,181.37,550800.0,147.6348,147.651,147.6022,147.6429,550800.0
2013-12-02 12:45:00,181.36,181.4,181.36,181.4,180900.0,147.6348,147.6673,147.6348,147.6673,180900.0
2013-12-02 12:50:00,181.4,181.43,181.37,181.4,296500.0,147.6673,147.6917,147.6429,147.6673,296500.0
2013-12-02 12:55:00,181.4,181.42,181.36,181.37,289300.0,147.6673,147.6836,147.6348,147.6429,289300.0
2013-12-02 13:00:00,181.36,181.38,181.33,181.35,239400.0,147.6348,147.651,147.6103,147.6266,239400.0
2013-12-02 13:05:00,181.35,181.37,181.33,181.35,196600.0,147.6266,147.6429,147.6103,147.6266,196600.0
2013-12-02 13:10:00,181.35,181.36,181.21,181.24,758800.0,147.6266,147.6348,147.5127,147.5371,758800.0
2013-12-02 13:15:00,181.25,181.25,181.2,181.21,346200.0,147.5452,147.5452,147.5045,147.5127,346200.0
2013-12-02 13:20:00,181.21,181.3,181.21,181.3,230700.0,147.5127,147.5859,147.5127,147.5859,230700.0
2013-12-02 13:25:00,181.3,181.3,181.22,181.23,229100.0,147.5859,147.5859,147.5208,147.5289,229100.0
2013-12-02 13:30:00,181.22,181.22,181.13,181.16,604100.0,147.5208,147.5208,147.4475,147.472,604100.0
2013-12-02 13:35:00,181.17,181.23,181.14,181.2,359200.0,147.4801,147.5289,147.4557,147.5045,359200.0
2013-12-02 13:40:00,181.21,181.23,181.15,181.15,288900.0,147.5127,147.5289,147.4638,147.4638,288900.0
2013-12-02 13:45:00,181.14,181.15,181.06,181.07,560100.0,147.4557,147.4638,147.3905,147.3987,560100.0
2013-12-02 13:50:00,181.08,181.16,181.05,181.15,335400.0,147.4068,147.472,147.3824,147.4638,335400.0
2013-12-02 13:55:00,181.15,181.18,181.11,181.14,274900.0,147.4638,147.4882,147.4313,147.4557,274900.0
2013-12-02 14:00:00,181.14,181.18,181.06,181.07,289100.0,147.4557,147.4882,147.3905,147.3987,289100.0
2013-12-02 14:05:00,181.07,181.07,180.92,180.97,760600.0,147.3987,147.3987,147.2766,147.3173,760600.0
2013-12-02 14:10:00,180.98,180.98,180.88,180.92,962700.0,147.3254,147.3254,147.244,147.2766,962700.0
2013-12-02 14:15:00,180.92,180.98,180.81,180.96,854100.0,147.2766,147.3254,147.187,147.3091,854100.0
2013-12-02 14:20:00,180.96,180.96,180.88,180.94,363100.0,147.3091,147.3091,147.244,147.2929,363100.0
2013-12-02 14:25:00,180.94,180.96,180.9,180.95,331100.0,147.2929,147.3091,147.2603,147.301,331100.0
2013-12-02 14:30:00,180.95,180.98,180.88,180.89,608700.0,147.301,147.3254,147.244,147.2522,608700.0
2013-12-02 14:35:00,180.89,180.96,180.86,180.91,530600.0,147.2522,147.3091,147.2277,147.2684,530600.0
2013-12-02 14:40:00,180.92,180.93,180.83,180.83,460400.0,147.2766,147.2847,147.2033,147.2033,460400.0
2013-12-02 14:45:00,180.83,180.93,180.76,180.91,914200.0,147.2033,147.2847,147.1463,147.2684,914200.0
2013-12-02 14:50:00,180.91,180.99,180.86,180.96,403500.0,147.2684,147.3336,147.2277,147.3091,403500.0
2013-12-02 14:55:00,180.95,181.02,180.93,180.97,719400.0,147.301,147.358,147.2847,147.3173,719400.0
2013-12-02 15:00:00,180.97,181.0,180.91,180.97,649000.0,147.3173,147.3417,147.2684,147.3173,649000.0
2013-12-02 15:05:00,180.97,180.98,180.91,180.95,409500.0,147.3173,147.3254,147.2684,147.301,409500.0
2013-12-02 15:10:00,180.94,180.95,180.88,180.92,442500.0,147.2929,147.301,147.244,147.2766,442500.0
2013-12-02 15:15:00,180.92,180.98,180.91,180.93,389500.0,147.2766,147.3254,147.2684,147.2847,389500.0
2013-12-02 15:20:00,180.94,180.97,180.91,180.96,359700.0,147.2929,147.3173,147.2684,147.3091,359700.0
2013-12-02 15:25:00,180.96,180.96,180.65,180.67,1662100.0,147.3091,147.3091,147.0568,147.0731,1662100.0
2013-12-02 15:30:00,180.67,180.68,180.43,180.48,2679100.0,147.0731,147.0812,146.8777,146.9184,2679100.0
2013-12-02 15:35:00,180.48,180.57,180.47,180.56,1358300.0,146.9184,146.9917,146.9103,146.9835,1358300.0
2013-12-02 15:40:00,180.55,180.59,180.42,180.43,1832600.0,146.9754,147.0079,146.8696,146.8777,1832600.0
2013-12-02 15:45:00,180.42,180.56,180.39,180.47,2427100.0,146.8696,146.9835,146.8451,146.9103,2427100.0
2013-12-02 15:50:00,180.47,180.51,180.26,180.39,4163400.0,146.9103,146.9428,146.7393,146.8451,4163400.0
2013-12-02 15:55:00,180.39,180.53,180.25,180.53,6533600.0,146.8451,146.9591,146.7312,146.9591,6533600.0
2013-12-03 09:30:00,179.94,180.16,179.91,180.14,4031700.0,146.4788,146.6579,146.4544,146.6416,4031700.0
2013-12-03 09:35:00,180.13,180.17,179.97,179.97,1834900.0,146.6335,146.6661,146.5032,146.5032,1834900.0
2013-12-03 09:40:00,179.97,180.07,179.9,180.03,1597400.0,146.5032,146.5846,146.4463,146.5521,1597400.0
2013-12-03 09:45:00,180.06,180.11,179.84,179.99,1765300.0,146.5765,146.6172,146.3974,146.5195,1765300.0
2013-12-03 09:50:00,179.98,180.24,179.93,180.14,1571500.0,146.5114,146.723,146.4707,146.6416,1571500.0
2013-12-03 09:55:00,180.14,180.29,180.09,180.27,1480400.0,146.6416,146.7637,146.6009,146.7475,1480400.0
2013-12-03 10:00:00,180.27,180.38,180.16,180.21,1605600.0,146.7475,146.837,146.6579,146.6986,1605600.0
2013-12-03 10:05:00,180.21,180.39,180.2,180.28,1060400.0,146.6986,146.8451,146.6905,146.7556,1060400.0
2013-12-03 10:10:00,180.28,180.34,180.17,180.18,949700.0,146.7556,146.8044,146.6661,146.6742,949700.0
2013-12-03 10:15:00,180.18,180.32,180.11,180.29,1140300.0,146.6742,146.7882,146.6172,146.7637,1140300.0
2013-12-03 10:20:00,180.29,180.37,180.21,180.29,921000.0,146.7637,146.8289,146.6986,146.7637,921000.0
2013-12-03 10:25:00,180.29,180.3,180.11,180.15,929200.0,146.7637,146.7719,146.6172,146.6498,929200.0
2013-12-03 10:30:00,180.16,180.27,180.13,180.25,704300.0,146.6579,146.7475,146.6335,146.7312,704300.0
2013-12-03 10:35:00,180.25,180.32,180.2,180.3,951200.0,146.7312,146.7882,146.6905,146.7719,951200.0
2013-12-03 10:40:00,180.3,180.34,180.26,180.34,467100.0,146.7719,146.8044,146.7393,146.8044,467100.0
2013-12-03 10:45:00,180.34,180.37,180.29,180.36,531700.0,146.8044,146.8289,146.7637,146.8207,531700.0
2013-12-03 10:50:00,180.36,180.37,180.21,180.29,633500.0,146.8207,146.8289,146.6986,146.7637,633500.0
2013-12-03 10:55:00,180.28,180.32,180.25,180.28,665000.0,146.7556,146.7882,146.7312,146.7556,665000.0
2013-12-03 11:00:00,180.29,180.32,180.12,180.16,834300.0,146.7637,146.7882,146.6253,146.6579,834300.0
2013-12-03 11:05:00,180.16,180.28,180.16,180.2,474400.0,146.6579,146.7556,146.6579,146.6905,474400.0
2013-12-03 11:10:00,180.21,180.26,180.17,180.24,338300.0,146.6986,146.7393,146.6661,146.723,338300.0
2013-12-03 11:15:00,180.24,180.24,179.94,179.98,1378900.0,146.723,146.723,146.4788,146.5114,1378900.0
2013-12-03 11:20:00,179.98,180.02,179.94,179.94,1252600.0,146.5114,146.5439,146.4788,146.4788,1252600.0
2013-12-03 11:25:00,179.94,179.96,179.77,179.81,2414700.0,146.4788,146.4951,146.3404,146.373,2414700.0
2013-12-03 11:30:00,179.82,179.85,179.7,179.7,1518200.0,146.3811,146.4056,146.2835,146.2835,1518200.0
2013-12-03 11:35:00,179.7,179.8,179.64,179.76,1137500.0,146.2835,146.3649,146.2346,146.3323,1137500.0
2013-12-03 11:40:00,179.77,179.77,179.57,179.65,1339100.0,146.3404,146.3404,146.1776,146.2427,1339100.0
2013-12-03 11:45:00,179.65,179.67,179.48,179.53,1439500.0,146.2427,146.259,146.1044,146.1451,1439500.0
2013-12-03 11:50:00,179.54,179.61,179.47,179.55,1211100.0,146.1532,146.2102,146.0962,146.1613,1211100.0
2013-12-03 11:55:00,179.56,179.72,179.55,179.69,1262200.0,146.1695,146.2997,146.1613,146.2753,1262200.0
2013-12-03 12:00:00,179.69,179.73,179.61,179.71,1086500.0,146.2753,146.3079,146.2102,146.2916,1086500.0
2013-12-03 12:05:00,179.7,179.87,179.7,179.83,1387600.0,146.2835,146.4218,146.2835,146.3893,1387600.0
2013-12-03 12:10:00,179.84,179.86,179.77,179.83,655500.0,146.3974,146.4137,146.3404,146.3893,655500.0
2013-12-03 12:15:00,179.84,179.86,179.77,179.79,519600.0,146.3974,146.4137,146.3404,146.3567,519600.0
2013-12-03 12:20:00,179.78,179.85,179.78,179.82,396200.0,146.3486,146.4056,146.3486,146.3811,396200.0
2013-12-03 12:25:00,179.82,179.85,179.7,179.72,578400.0,146.3811,146.4056,146.2835,146.2997,578400.0
2013-12-03 12:30:00,179.73,179.79,179.67,179.78,458800.0,146.3079,146.3567,146.259,146.3486,458800.0
2013-12-03 12:35:00,179.78,179.84,179.78,179.82,314900.0,146.3486,146.3974,146.3486,146.3811,314900.0
2013-12-03 12:40:00,179.81,179.83,179.78,179.8,293400.0,146.373,146.3893,146.3486,146.3649,293400.0
2013-12-03 12:45:00,179.8,179.81,179.69,179.72,470100.0,146.3649,146.373,146.2753,146.2997,470100.0
2013-12-03 12:50:00,179.72,179.77,179.71,179.76,456500.0,146.2997,146.3404,146.2916,146.3323,456500.0
2013-12-03 12:55:00,179.76,179.78,179.73,179.76,263300.0,146.3323,146.3486,146.3079,146.3323,263300.0
2013-12-03 13:00:00,179.76,179.79,179.54,179.55,673700.0,146.3323,146.3567,146.1532,146.1613,673700.0
2013-12-03 13:05:00,179.55,179.64,179.53,179.64,558400.0,146.1613,146.2346,146.1451,146.2346,558400.0
2013-12-03 13:10:00,179.64,179.64,179.54,179.57,438600.0,146.2346,146.2346,146.1532,146.1776,438600.0
2013-12-03 13:15:00,179.57,179.62,179.48,179.61,535600.0,146.1776,146.2183,146.1044,146.2102,535600.0
2013-12-03 13:20:00,179.61,179.62,179.42,179.43,771900.0,146.2102,146.2183,146.0555,146.0637,771900.0
2013-12-03 13:25:00,179.43,179.47,179.31,179.38,1198700.0,146.0637,146.0962,145.966,146.023,1198700.0
2013-12-03 13:30:00,179.38,179.43,179.36,179.4,735900.0,146.023,146.0637,146.0067,146.0392,735900.0
2013-12-03 13:35:00,179.4,179.45,179.35,179.42,721200.0,146.0392,146.0799,145.9985,146.0555,721200.0
2013-12-03 13:40:00,179.43,179.46,179.31,179.35,585000.0,146.0637,146.0881,145.966,145.9985,585000.0
2013-12-03 13:45:00,179.34,179.48,179.34,179.46,696700.0,145.9904,146.1044,145.9904,146.0881,696700.0
2013-12-03 13:50:00,179.46,179.53,179.38,179.52,410200.0,146.0881,146.1451,146.023,146.1369,410200.0
2013-12-03 13:55:00,179.52,179.52,179.38,179.41,493800.0,146.1369,146.1369,146.023,146.0474,493800.0
2013-12-03 14:00:00,179.41,179.42,179.31,179.37,944800.0,146.0474,146.0555,145.966,146.0148,944800.0
2013-12-03 14:05:00,179.37,179.42,179.31,179.34,605800.0,146.0148,146.0555,145.966,145.9904,605800.0
2013-12-03 14:10:00,179.34,179.44,179.32,179.42,477700.0,145.9904,146.0718,145.9741,146.0555,477700.0
2013-12-03 14:15:00,179.41,179.41,179.17,179.25,1788600.0,146.0474,146.0474,145.852,145.9171,1788600.0
2013-12-03 14:20:00,179.25,179.37,179.23,179.3,997400.0,145.9171,146.0148,145.9009,145.9578,997400.0
2013-12-03 14:25:00,179.31,179.4,179.3,179.38,542500.0,145.966,146.0392,145.9578,146.023,542500.0
2013-12-03 14:30:00,179.39,179.53,179.34,179.5,853700.0,146.0311,146.1451,145.9904,146.1206,853700.0
2013-12-03 14:35:00,179.51,179.64,179.5,179.57,1164400.0,146.1288,146.2346,146.1206,146.1776,1164400.0
2013-12-03 14:40:00,179.57,179.63,179.56,179.58,701500.0,146.1776,146.2265,146.1695,146.1858,701500.0
2013-12-03 14:45:00,179.58,179.67,179.58,179.66,656200.0,146.1858,146.259,146.1858,146.2509,656200.0
2013-12-03 14:50:00,179.66,179.74,179.64,179.73,921300.0,146.2509,146.316,146.2346,146.3079,921300.0
2013-12-03 14:55:00,179.73,179.74,179.69,179.73,548900.0,146.3079,146.316,146.2753,146.3079,548900.0
2013-12-03 15:00:00,179.73,179.73,179.58,179.64,891300.0,146.3079,146.3079,146.1858,146.2346,891300.0
2013-12-03 15:05:00,179.65,179.66,179.59,179.6,364200.0,146.2427,146.2509,146.1939,146.202,364200.0
2013-12-03 15:10:00,179.59,179.61,179.52,179.55,701600.0,146.1939,146.2102,146.1369,146.1613,701600.0
2013-12-03 15:15:00,179.55,179.64,179.54,179.63,603200.0,146.1613,146.2346,146.1532,146.2265,603200.0
2013-12-03 15:20:00,179.63,179.63,179.42,179.44,869100.0,146.2265,146.2265,146.0555,146.0718,869100.0
2013-12-03 15:25:00,179.44,179.49,179.4,179.48,681000.0,146.0718,146.1125,146.0392,146.1044,681000.0
2013-12-03 15:30:00,179.48,179.72,179.42,179.7,1576800.0,146.1044,146.2997,146.0555,146.2835,1576800.0
2013-12-03 15:35:00,179.71,179.73,179.67,179.68,911700.0,146.2916,146.3079,146.259,146.2672,911700.0
2013-12-03 15:40:00,179.68,179.72,179.59,179.69,1364300.0,146.2672,146.2997,146.1939,146.2753,1364300.0
2013-12-03 15:45:00,179.68,179.9,179.63,179.86,2940900.0,146.2672,146.4463,146.2265,146.4137,2940900.0
2013-12-03 15:50:00,179.86,179.94,179.8,179.83,2282900.0,146.4137,146.4788,146.3649,146.3893,2282900.0
2013-12-03 15:55:00,179.84,179.97,179.83,179.88,4011000.0,146.3974,146.5032,146.3893,146.43,4011000.0
2013-12-04 09:30:00,179.1,179.24,179.05,179.05,4441700.0,145.795,145.909,145.7543,145.7543,4441700.0
2013-12-04 09:35:00,179.06,179.39,179.03,179.39,2554500.0,145.7625,146.0311,145.738,146.0311,2554500.0
2013-12-04 09:40:00,179.4,179.45,179.29,179.34,1304700.0,146.0392,146.0799,145.9497,145.9904,1304700.0
2013-12-04 09:45:00,179.34,179.43,179.28,179.43,1180300.0,145.9904,146.0637,145.9416,146.0637,1180300.0
2013-12-04 09:50:00,179.42,179.43,179.16,179.21,1128000.0,146.0555,146.0637,145.8439,145.8846,1128000.0
2013-12-04 09:55:00,179.22,179.38,179.18,179.32,750700.0,145.8927,146.023,145.8601,145.9741,750700.0
2013-12-04 10:00:00,179.32,179.85,179.3,179.85,3291800.0,145.9741,146.4056,145.9578,146.4056,3291800.0
2013-12-04 10:05:00,179.85,180.1,179.82,180.08,3296400.0,146.4056,146.6091,146.3811,146.5928,3296400.0
2013-12-04 10:10:00,180.07,180.3,180.05,180.28,2591100.0,146.5846,146.7719,146.5684,146.7556,2591100.0
2013-12-04 10:15:00,180.28,180.39,180.24,180.25,2857400.0,146.7556,146.8451,146.723,146.7312,2857400.0
2013-12-04 10:20:00,180.26,180.47,180.25,180.38,1513300.0,146.7393,146.9103,146.7312,146.837,1513300.0
2013-12-04 10:25:00,180.38,180.48,180.3,180.36,1073200.0,146.837,146.9184,146.7719,146.8207,1073200.0
2013-12-04 10:30:00,180.35,180.47,180.27,180.28,1575200.0,146.8126,146.9103,146.7475,146.7556,1575200.0
2013-12-04 10:35:00,180.29,180.39,180.18,180.22,2146400.0,146.7637,146.8451,146.6742,146.7068,2146400.0
2013-12-04 10:40:00,180.22,180.39,180.19,180.23,1142400.0,146.7068,146.8451,146.6823,146.7149,1142400.0
2013-12-04 10:45:00,180.23,180.3,180.2,180.28,556900.0,146.7149,146.7719,146.6905,146.7556,556900.0
2013-12-04 10:50:00,180.28,180.34,180.23,180.33,663700.0,146.7556,146.8044,146.7149,146.7963,663700.0
2013-12-04 10:55:00,180.34,180.44,180.29,180.42,818900.0,146.8044,146.8858,146.7637,146.8696,818900.0
2013-12-04 11:00:00,180.41,180.41,180.26,180.32,870600.0,146.8614,146.8614,146.7393,146.7882,870600.0
2013-12-04 11:05:00,180.32,180.38,180.28,180.3,412500.0,146.7882,146.837,146.7556,146.7719,412500.0
2013-12-04 11:10:00,180.29,180.32,180.22,180.26,476200.0,146.7637,146.7882,146.7068,146.7393,476200.0
2013-12-04 11:15:00,180.25,180.26,180.08,180.12,1513400.0,146.7312,146.7393,146.5928,146.6253,1513400.0
2013-12-04 11:20:00,180.12,180.18,180.04,180.06,1175100.0,146.6253,146.6742,146.5602,146.5765,1175100.0
2013-12-04 11:25:00,180.06,180.07,179.93,179.95,1092200.0,146.5765,146.5846,146.4707,146.487,1092200.0
2013-12-04 11:30:00,179.96,180.05,179.93,179.96,630400.0,146.4951,146.5684,146.4707,146.4951,630400.0
2013-12-04 11:35:00,179.96,180.04,179.93,179.98,579500.0,146.4951,146.5602,146.4707,146.5114,579500.0
2013-12-04 11:40:00,179.98,180.07,179.89,180.04,769300.0,146.5114,146.5846,146.4381,146.5602,769300.0
2013-12-04 11:45:00,180.04,180.1,179.92,179.93,585000.0,146.5602,146.6091,146.4625,146.4707,585000.0
2013-12-04 11:50:00,179.94,180.0,179.88,179.99,593900.0,146.4788,146.5277,146.43,146.5195,593900.0
2013-12-04 11:55:00,179.99,180.06,179.96,179.99,304100.0,146.5195,146.5765,146.4951,146.5195,304100.0
2013-12-04 12:00:00,179.98,179.99,179.59,179.66,2839900.0,146.5114,146.5195,146.1939,146.2509,2839900.0
2013-12-04 12:05:00,179.66,179.68,179.59,179.64,877800.0,146.2509,146.2672,146.1939,146.2346,877800.0
2013-12-04 12:10:00,179.64,179.67,179.41,179.47,1605200.0,146.2346,146.259,146.0474,146.0962,1605200.0
2013-12-04 12:15:00,179.48,179.49,179.36,179.4,955700.0,146.1044,146.1125,146.0067,146.0392,955700.0
2013-12-04 12:20:00,179.4,179.47,179.29,179.42,1214800.0,146.0392,146.0962,145.9497,146.0555,1214800.0
2013-12-04 12:25:00,179.42,179.43,179.32,179.38,915400.0,146.0555,146.0637,145.9741,146.023,915400.0
2013-12-04 12:30:00,179.39,179.57,179.36,179.56,1004500.0,146.0311,146.1776,146.0067,146.1695,1004500.0
2013-12-04 12:35:00,179.57,179.6,179.49,179.59,483600.0,146.1776,146.202,146.1125,146.1939,483600.0
2013-12-04 12:40:00,179.59,179.61,179.51,179.57,587000.0,146.1939,146.2102,146.1288,146.1776,587000.0
2013-12-04 12:45:00,179.58,179.68,179.5,179.52,682100.0,146.1858,146.2672,146.1206,146.1369,682100.0
2013-12-04 12:50:00,179.52,179.59,179.5,179.54,687500.0,146.1369,146.1939,146.1206,146.1532,687500.0
2013-12-04 12:55:00,179.54,179.61,179.5,179.52,395900.0,146.1532,146.2102,146.1206,146.1369,395900.0
2013-12-04 13:00:00,179.52,179.69,179.51,179.59,402000.0,146.1369,146.2753,146.1288,146.1939,402000.0
2013-12-04 13:05:00,179.59,179.66,179.4,179.46,857600.0,146.1939,146.2509,146.0392,146.0881,857600.0
2013-12-04 13:10:00,179.46,179.47,179.27,179.27,1390800.0,146.0881,146.0962,145.9334,145.9334,1390800.0
2013-12-04 13:15:00,179.28,179.29,179.11,179.18,1496500.0,145.9416,145.9497,145.8032,145.8601,1496500.0
2013-12-04 13:20:00,179.17,179.19,178.83,178.87,1782900.0,145.852,145.8683,145.5752,145.6078,1782900.0
2013-12-04 13:25:00,178.87,178.91,178.65,178.66,1959700.0,145.6078,145.6404,145.4287,145.4368,1959700.0
2013-12-04 13:30:00,178.66,178.68,178.35,178.63,4327900.0,145.4368,145.4531,145.1845,145.4124,4327900.0
2013-12-04 13:35:00,178.63,178.78,178.58,178.75,1775400.0,145.4124,145.5345,145.3717,145.5101,1775400.0
2013-12-04 13:40:00,178.74,178.75,178.61,178.62,1478400.0,145.502,145.5101,145.3961,145.4043,1478400.0
2013-12-04 13:45:00,178.63,178.84,178.63,178.76,1406600.0,145.4124,145.5834,145.4124,145.5183,1406600.0
2013-12-04 13:50:00,178.75,178.81,178.67,178.8,578500.0,145.5101,145.559,145.445,145.5508,578500.0
2013-12-04 13:55:00,178.8,178.81,178.66,178.79,680700.0,145.5508,145.559,145.4368,145.5427,680700.0
2013-12-04 14:00:00,178.78,178.99,178.73,178.99,1654800.0,145.5345,145.7055,145.4938,145.7055,1654800.0
2013-12-04 14:05:00,178.99,179.0,178.84,178.84,1026500.0,145.7055,145.7136,145.5834,145.5834,1026500.0
2013-12-04 14:10:00,178.85,179.24,178.84,179.18,1410200.0,145.5915,145.909,145.5834,145.8601,1410200.0
2013-12-04 14:15:00,179.19,179.26,179.09,179.19,1006600.0,145.8683,145.9253,145.7869,145.8683,1006600.0
2013-12-04 14:20:00,179.2,179.23,179.07,179.13,842000.0,145.8764,145.9009,145.7706,145.8194,842000.0
2013-12-04 14:25:00,179.13,179.26,179.09,179.16,958900.0,145.8194,145.9253,145.7869,145.8439,958900.0
2013-12-04 14:30:00,179.17,179.35,179.16,179.24,1042900.0,145.852,145.9985,145.8439,145.909,1042900.0
2013-12-04 14:35:00,179.24,179.35,179.21,179.29,900200.0,145.909,145.9985,145.8846,145.9497,900200.0
2013-12-04 14:40:00,179.29,179.41,179.29,179.39,611800.0,145.9497,146.0474,145.9497,146.0311,611800.0
2013-12-04 14:45:00,179.4,179.44,179.32,179.39,699800.0,146.0392,146.0718,145.9741,146.0311,699800.0
2013-12-04 14:50:00,179.4,179.45,179.37,179.42,538500.0,146.0392,146.0799,146.0148,146.0555,538500.0
2013-12-04 14:55:00,179.42,179.43,179.31,179.39,667800.0,146.0555,146.0637,145.966,146.0311,667800.0
2013-12-04 15:00:00,179.38,179.44,179.24,179.24,716900.0,146.023,146.0718,145.909,145.909,716900.0
2013-12-04 15:05:00,179.24,179.32,179.22,179.24,843000.0,145.909,145.9741,145.8927,145.909,843000.0
2013-12-04 15:10:00,179.25,179.41,179.24,179.37,535800.0,145.9171,146.0474,145.909,146.0148,535800.0
2013-12-04 15:15:00,179.37,179.74,179.37,179.72,1950400.0,146.0148,146.316,146.0148,146.2997,1950400.0
2013-12-04 15:20:00,179.72,179.74,179.59,179.63,1148000.0,146.2997,146.316,146.1939,146.2265,1148000.0
2013-12-04 15:25:00,179.64,179.77,179.62,179.75,795500.0,146.2346,146.3404,146.2183,146.3242,795500.0
2013-12-04 15:30:00,179.74,179.95,179.61,179.94,1824700.0,146.316,146.487,146.2102,146.4788,1824700.0
2013-12-04 15:35:00,179.94,180.02,179.9,179.92,1680500.0,146.4788,146.5439,146.4463,146.4625,1680500.0
2013-12-04 15:40:00,179.91,180.13,179.9,180.06,2494100.0,146.4544,146.6335,146.4463,146.5765,2494100.0
2013-12-04 15:45:00,180.05,180.12,179.88,179.91,1716600.0,146.5684,146.6253,146.43,146.4544,1716600.0
2013-12-04 15:50:00,179.91,179.95,179.82,179.91,1770200.0,146.4544,146.487,146.3811,146.4544,1770200.0
2013-12-04 15:55:00,179.92,179.92,179.69,179.7,3767600.0,146.4625,146.4625,146.2753,146.2835,3767600.0
2013-12-05 09:30:00,179.41,179.51,179.26,179.43,2451900.0,146.0474,146.1288,145.9253,146.0637,2451900.0
2013-12-05 09:35:00,179.43,179.62,179.37,179.52,2212800.0,146.0637,146.2183,146.0148,146.1369,2212800.0
2013-12-05 09:40:00,179.51,179.59,179.19,179.24,2044300.0,146.1288,146.1939,145.8683,145.909,2044300.0
2013-12-05 09:45:00,179.23,179.33,179.07,179.31,1857500.0,145.9009,145.9823,145.7706,145.966,1857500.0
2013-12-05 09:50:00,179.31,179.39,179.13,179.37,1377100.0,145.966,146.0311,145.8194,146.0148,1377100.0
2013-12-05 09:55:00,179.36,179.45,179.3,179.37,951200.0,146.0067,146.0799,145.9578,146.0148,951200.0
2013-12-05 10:00:00,179.36,179.7,179.31,179.64,2009600.0,146.0067,146.2835,145.966,146.2346,2009600.0
2013-12-05 10:05:00,179.64,179.7,179.56,179.67,1080700.0,146.2346,146.2835,146.1695,146.259,1080700.0
2013-12-05 10:10:00,179.67,179.74,179.51,179.58,1652300.0,146.259,146.316,146.1288,146.1858,1652300.0
2013-12-05 10:15:00,179.59,179.6,179.46,179.57,776200.0,146.1939,146.202,146.0881,146.1776,776200.0
2013-12-05 10:20:00,179.56,179.59,179.22,179.24,1377700.0,146.1695,146.1939,145.8927,145.909,1377700.0
2013-12-05 10:25:00,179.24,179.33,179.12,179.25,1641700.0,145.909,145.9823,145.8113,145.9171,1641700.0
2013-12-05 10:30:00,179.26,179.43,179.21,179.28,1444000.0,145.9253,146.0637,145.8846,145.9416,1444000.0
2013-12-05 10:35:00,179.28,179.41,179.22,179.39,747000.0,145.9416,146.0474,145.8927,146.0311,747000.0
2013-12-05 10:40:00,179.39,179.4,179.12,179.14,1321100.0,146.0311,146.0392,145.8113,145.8276,1321100.0
2013-12-05 10:45:00,179.13,179.14,178.98,179.09,1746000.0,145.8194,145.8276,145.6973,145.7869,1746000.0
2013-12-05 10:50:00,179.08,179.19,179.06,179.14,1149100.0,145.7787,145.8683,145.7625,145.8276,1149100.0
2013-12-05 10:55:00,179.13,179.17,179.04,179.09,631800.0,145.8194,145.852,145.7462,145.7869,631800.0
2013-12-05 11:00:00,179.09,179.28,178.91,179.28,1671000.0,145.7869,145.9416,145.6404,145.9416,1671000.0
2013-12-05 11:05:00,179.28,179.3,179.12,179.12,690600.0,145.9416,145.9578,145.8113,145.8113,690600.0
2013-12-05 11:10:00,179.12,179.25,179.1,179.17,700700.0,145.8113,145.9171,145.795,145.852,700700.0
2013-12-05 11:15:00,179.17,179.3,179.15,179.21,1054400.0,145.852,145.9578,145.8357,145.8846,1054400.0
2013-12-05 11:20:00,179.21,179.32,179.18,179.29,1120300.0,145.8846,145.9741,145.8601,145.9497,1120300.0
2013-12-05 11:25:00,179.28,179.29,179.12,179.12,1206900.0,145.9416,145.9497,145.8113,145.8113,1206900.0
2013-12-05 11:30:00,179.12,179.16,179.02,179.1,973000.0,145.8113,145.8439,145.7299,145.795,973000.0
2013-12-05 11:35:00,179.09,179.11,178.97,179.1,1037200.0,145.7869,145.8032,145.6892,145.795,1037200.0
2013-12-05 11:40:00,179.09,179.21,179.02,179.19,608900.0,145.7869,145.8846,145.7299,145.8683,608900.0
2013-12-05 11:45:00,179.19,179.2,179.06,179.11,458000.0,145.8683,145.8764,145.7625,145.8032,458000.0
2013-12-05 11:50:00,179.11,179.3,179.1,179.29,793200.0,145.8032,145.9578,145.795,145.9497,793200.0
2013-12-05 11:55:00,179.3,179.3,179.19,179.27,440700.0,145.9578,145.9578,145.8683,145.9334,440700.0
2013-12-05 12:00:00,179.27,179.5,179.27,179.48,1036700.0,145.9334,146.1206,145.9334,146.1044,1036700.0
2013-12-05 12:05:00,179.49,179.51,179.42,179.43,903900.0,146.1125,146.1288,146.0555,146.0637,903900.0
2013-12-05 12:10:00,179.43,179.56,179.43,179.54,937500.0,146.0637,146.1695,146.0637,146.1532,937500.0
2013-12-05 12:15:00,179.54,179.54,179.43,179.44,635500.0,146.1532,146.1532,146.0637,146.0718,635500.0
2013-12-05 12:20:00,179.44,179.48,179.39,179.42,334800.0,146.0718,146.1044,146.0311,146.0555,334800.0
2013-12-05 12:25:00,179.41,179.51,179.4,179.42,581500.0,146.0474,146.1288,146.0392,146.0555,581500.0
2013-12-05 12:30:00,179.41,179.45,179.31,179.31,422500.0,146.0474,146.0799,145.966,145.966,422500.0
2013-12-05 12:35:00,179.31,179.38,179.26,179.37,460300.0,145.966,146.023,145.9253,146.0148,460300.0
2013-12-05 12:40:00,179.38,179.45,179.36,179.39,346800.0,146.023,146.0799,146.0067,146.0311,346800.0
2013-12-05 12:45:00,179.38,179.47,179.34,179.36,554600.0,146.023,146.0962,145.9904,146.0067,554600.0
2013-12-05 12:50:00,179.36,179.43,179.35,179.41,209900.0,146.0067,146.0637,145.9985,146.0474,209900.0
2013-12-05 12:55:00,179.42,179.51,179.4,179.41,412800.0,146.0555,146.1288,146.0392,146.0474,412800.0
2013-12-05 13:00:00,179.41,179.46,179.39,179.4,331100.0,146.0474,146.0881,146.0311,146.0392,331100.0
2013-12-05 13:05:00,179.4,179.45,179.39,179.42,366400.0,146.0392,146.0799,146.0311,146.0555,366400.0
2013-12-05 13:10:00,179.42,179.44,179.36,179.36,229700.0,146.0555,146.0718,146.0067,146.0067,229700.0
2013-12-05 13:15:00,179.36,179.36,179.21,179.22,526000.0,146.0067,146.0067,145.8846,145.8927,526000.0
2013-12-05 13:20:00,179.22,179.25,179.11,179.19,632800.0,145.8927,145.9171,145.8032,145.8683,632800.0
2013-12-05 13:25:00,179.18,179.2,179.06,179.15,496000.0,145.8601,145.8764,145.7625,145.8357,496000.0
2013-12-05 13:30:00,179.15,179.18,179.13,179.16,379500.0,145.8357,145.8601,145.8194,145.8439,379500.0
2013-12-05 13:35:00,179.15,179.26,179.15,179.25,457700.0,145.8357,145.9253,145.8357,145.9171,457700.0
2013-12-05 13:40:00,179.25,179.26,179.09,179.17,386000.0,145.9171,145.9253,145.7869,145.852,386000.0
2013-12-05 13:45:00,179.17,179.18,179.04,179.11,737600.0,145.852,145.8601,145.7462,145.8032,737600.0
2013-12-05 13:50:00,179.12,179.17,179.04,179.17,458100.0,145.8113,145.852,145.7462,145.852,458100.0
2013-12-05 13:55:00,179.15,179.21,179.09,179.14,538700.0,145.8357,145.8846,145.7869,145.8276,538700.0
2013-12-05 14:00:00,179.14,179.34,179.14,179.26,811800.0,145.8276,145.9904,145.8276,145.9253,811800.0
2013-12-05 14:05:00,179.27,179.31,179.17,179.19,427500.0,145.9334,145.966,145.852,145.8683,427500.0
2013-12-05 14:10:00,179.19,179.21,178.95,178.99,1029200.0,145.8683,145.8846,145.6729,145.7055,1029200.0
2013-12-05 14:15:00,178.99,179.05,178.87,179.04,1144100.0,145.7055,145.7543,145.6078,145.7462,1144100.0
2013-12-05 14:20:00,179.04,179.07,178.97,178.99,411300.0,145.7462,145.7706,145.6892,145.7055,411300.0
2013-12-05 14:25:00,178.99,179.09,178.92,179.08,675900.0,145.7055,145.7869,145.6485,145.7787,675900.0
2013-12-05 14:30:00,179.07,179.14,179.02,179.04,573200.0,145.7706,145.8276,145.7299,145.7462,573200.0
2013-12-05 14:35:00,179.05,179.22,179.03,179.21,536500.0,145.7543,145.8927,145.738,145.8846,536500.0
2013-12-05 14:40:00,179.22,179.22,179.08,179.13,280000.0,145.8927,145.8927,145.7787,145.8194,280000.0
2013-12-05 14:45:00,179.13,179.17,179.04,179.06,250900.0,145.8194,145.852,145.7462,145.7625,250900.0
2013-12-05 14:50:00,179.07,179.07,178.87,178.87,889500.0,145.7706,145.7706,145.6078,145.6078,889500.0
2013-12-05 14:55:00,178.87,178.95,178.79,178.87,1227800.0,145.6078,145.6729,145.5427,145.6078,1227800.0
2013-12-05 15:00:00,178.87,178.96,178.77,178.93,1636200.0,145.6078,145.6811,145.5264,145.6566,1636200.0
2013-12-05 15:05:00,178.92,179.01,178.87,178.98,1205700.0,145.6485,145.7218,145.6078,145.6973,1205700.0
2013-12-05 15:10:00,178.97,179.01,178.86,178.98,774400.0,145.6892,145.7218,145.5997,145.6973,774400.0
2013-12-05 15:15:00,178.97,179.02,178.89,178.97,584300.0,145.6892,145.7299,145.6241,145.6892,584300.0
2013-12-05 15:20:00,178.97,179.02,178.88,178.99,783800.0,145.6892,145.7299,145.6159,145.7055,783800.0
2013-12-05 15:25:00,178.99,179.13,178.99,178.99,905700.0,145.7055,145.8194,145.7055,145.7055,905700.0
2013-12-05 15:30:00,178.99,179.27,178.95,179.22,1788200.0,145.7055,145.9334,145.6729,145.8927,1788200.0
2013-12-05 15:35:00,179.22,179.32,179.16,179.2,1578300.0,145.8927,145.9741,145.8439,145.8764,1578300.0
2013-12-05 15:40:00,179.2,179.2,178.97,179.0,1578000.0,145.8764,145.8764,145.6892,145.7136,1578000.0
2013-12-05 15:45:00,178.99,179.0,178.82,178.94,3303800.0,145.7055,145.7136,145.5671,145.6648,3303800.0
2013-12-05 15:50:00,178.94,179.07,178.83,179.04,2998200.0,145.6648,145.7706,145.5752,145.7462,2998200.0
2013-12-05 15:55:00,179.04,179.07,178.88,178.99,5551900.0,145.7462,145.7706,145.6159,145.7055,5551900.0
2013-12-06 09:30:00,180.66,180.8,180.63,180.66,3427700.0,147.0649,147.1789,147.0405,147.0649,3427700.0
2013-12-06 09:35:00,180.66,180.69,180.42,180.46,2574200.0,147.0649,147.0894,146.8696,146.9021,2574200.0
2013-12-06 09:40:00,180.47,180.6,180.44,180.45,2845100.0,146.9103,147.0161,146.8858,146.894,2845100.0
2013-12-06 09:45:00,180.45,180.5,180.37,180.38,2199500.0,146.894,146.9347,146.8289,146.837,2199500.0
2013-12-06 09:50:00,180.38,180.75,180.36,180.63,2623200.0,146.837,147.1382,146.8207,147.0405,2623200.0
2013-12-06 09:55:00,180.63,180.77,180.5,180.55,2702700.0,147.0405,147.1545,146.9347,146.9754,2702700.0
2013-12-06 10:00:00,180.55,180.7,180.47,180.59,1626900.0,146.9754,147.0975,146.9103,147.0079,1626900.0
2013-12-06 10:05:00,180.59,180.65,180.45,180.55,1120100.0,147.0079,147.0568,146.894,146.9754,1120100.0
2013-12-06 10:10:00,180.55,180.56,180.41,180.49,1296300.0,146.9754,146.9835,146.8614,146.9265,1296300.0
2013-12-06 10:15:00,180.5,180.72,180.47,180.64,1298400.0,146.9347,147.1138,146.9103,147.0487,1298400.0
2013-12-06 10:20:00,180.64,180.68,180.55,180.59,803400.0,147.0487,147.0812,146.9754,147.0079,803400.0
2013-12-06 10:25:00,180.6,180.68,180.46,180.51,1019600.0,147.0161,147.0812,146.9021,146.9428,1019600.0
2013-12-06 10:30:00,180.51,180.52,180.33,180.43,1447600.0,146.9428,146.951,146.7963,146.8777,1447600.0
2013-12-06 10:35:00,180.43,180.55,180.33,180.33,1236400.0,146.8777,146.9754,146.7963,146.7963,1236400.0
2013-12-06 10:40:00,180.34,180.42,180.19,180.2,1868600.0,146.8044,146.8696,146.6823,146.6905,1868600.0
2013-12-06 10:45:00,180.19,180.31,180.15,180.22,1344500.0,146.6823,146.78,146.6498,146.7068,1344500.0
2013-12-06 10:50:00,180.21,180.35,180.19,180.32,1164100.0,146.6986,146.8126,146.6823,146.7882,1164100.0
2013-12-06 10:55:00,180.32,180.44,180.31,180.36,1092200.0,146.7882,146.8858,146.78,146.8207,1092200.0
2013-12-06 11:00:00,180.35,180.54,180.27,180.52,1825600.0,146.8126,146.9672,146.7475,146.951,1825600.0
2013-12-06 11:05:00,180.52,180.59,180.45,180.53,1125900.0,146.951,147.0079,146.894,146.9591,1125900.0
2013-12-06 11:10:00,180.53,180.58,180.46,180.56,723200.0,146.9591,146.9998,146.9021,146.9835,723200.0
2013-12-06 11:15:00,180.55,180.63,180.49,180.53,824600.0,146.9754,147.0405,146.9265,146.9591,824600.0
2013-12-06 11:20:00,180.53,180.58,180.47,180.55,454100.0,146.9591,146.9998,146.9103,146.9754,454100.0
2013-12-06 11:25:00,180.54,180.58,180.48,180.49,479900.0,146.9672,146.9998,146.9184,146.9265,479900.0
2013-12-06 11:30:00,180.49,180.73,180.49,180.65,1745600.0,146.9265,147.1219,146.9265,147.0568,1745600.0
2013-12-06 11:35:00,180.65,180.71,180.63,180.68,975800.0,147.0568,147.1056,147.0405,147.0812,975800.0
2013-12-06 11:40:00,180.68,180.7,180.61,180.67,668900.0,147.0812,147.0975,147.0242,147.0731,668900.0
2013-12-06 11:45:00,180.67,180.77,180.65,180.74,952100.0,147.0731,147.1545,147.0568,147.1301,952100.0
2013-12-06 11:50:00,180.73,180.74,180.61,180.62,869900.0,147.1219,147.1301,147.0242,147.0324,869900.0
2013-12-06 11:55:00,180.62,180.75,180.61,180.74,958700.0,147.0324,147.1382,147.0242,147.1301,958700.0
2013-12-06 12:00:00,180.75,180.75,180.68,180.7,320700.0,147.1382,147.1382,147.0812,147.0975,320700.0
2013-12-06 12:05:00,180.7,180.72,180.63,180.65,305100.0,147.0975,147.1138,147.0405,147.0568,305100.0
2013-12-06 12:10:00,180.64,180.67,180.61,180.65,495800.0,147.0487,147.0731,147.0242,147.0568,495800.0
2013-12-06 12:15:00,180.64,180.69,180.57,180.68,624200.0,147.0487,147.0894,146.9917,147.0812,624200.0
2013-12-06 12:20:00,180.68,180.69,180.64,180.67,228400.0,147.0812,147.0894,147.0487,147.0731,228400.0
2013-12-06 12:25:00,180.67,180.69,180.64,180.67,198500.0,147.0731,147.0894,147.0487,147.0731,198500.0
2013-12-06 12:30:00,180.67,180.74,180.64,180.7,401400.0,147.0731,147.1301,147.0487,147.0975,401400.0
2013-12-06 12:35:00,180.71,180.87,180.69,180.84,1028000.0,147.1056,147.2359,147.0894,147.2115,1028000.0
2013-12-06 12:40:00,180.84,180.95,180.82,180.84,1516500.0,147.2115,147.301,147.1952,147.2115,1516500.0
2013-12-06 12:45:00,180.84,180.91,180.84,180.87,895700.0,147.2115,147.2684,147.2115,147.2359,895700.0
2013-12-06 12:50:00,180.86,180.9,180.85,180.85,318300.0,147.2277,147.2603,147.2196,147.2196,318300.0
2013-12-06 12:55:00,180.85,180.97,180.85,180.94,799800.0,147.2196,147.3173,147.2196,147.2929,799800.0
2013-12-06 13:00:00,180.93,180.99,180.9,180.97,689500.0,147.2847,147.3336,147.2603,147.3173,689500.0
2013-12-06 13:05:00,180.97,180.98,180.87,180.88,708800.0,147.3173,147.3254,147.2359,147.244,708800.0
2013-12-06 13:10:00,180.87,180.88,180.83,180.85,470600.0,147.2359,147.244,147.2033,147.2196,470600.0
2013-12-06 13:15:00,180.84,180.93,180.83,180.93,442100.0,147.2115,147.2847,147.2033,147.2847,442100.0
2013-12-06 13:20:00,180.92,180.94,180.87,180.89,536900.0,147.2766,147.2929,147.2359,147.2522,536900.0
2013-12-06 13:25:00,180.88,180.89,180.83,180.83,438000.0,147.244,147.2522,147.2033,147.2033,438000.0
2013-12-06 13:30:00,180.83,180.87,180.81,180.81,334700.0,147.2033,147.2359,147.187,147.187,334700.0
2013-12-06 13:35:00,180.81,180.94,180.81,180.94,482100.0,147.187,147.2929,147.187,147.2929,482100.0
2013-12-06 13:40:00,180.93,181.1,180.91,181.04,2363400.0,147.2847,147.4231,147.2684,147.3743,2363400.0
2013-12-06 13:45:00,181.05,181.11,181.03,181.07,1050800.0,147.3824,147.4313,147.3661,147.3987,1050800.0
2013-12-06 13:50:00,181.07,181.09,180.97,180.99,480000.0,147.3987,147.415,147.3173,147.3336,480000.0
2013-12-06 13:55:00,180.99,181.07,180.95,181.0,1247000.0,147.3336,147.3987,147.301,147.3417,1247000.0
2013-12-06 14:00:00,181.0,181.02,180.98,181.01,340600.0,147.3417,147.358,147.3254,147.3498,340600.0
2013-12-06 14:05:00,181.01,181.11,181.0,181.08,932400.0,147.3498,147.4313,147.3417,147.4068,932400.0
2013-12-06 14:10:00,181.08,181.09,181.01,181.02,767300.0,147.4068,147.415,147.3498,147.358,767300.0
2013-12-06 14:15:00,181.01,181.07,180.96,180.99,729400.0,147.3498,147.3987,147.3091,147.3336,729400.0
2013-12-06 14:20:00,180.99,181.05,180.96,181.02,343000.0,147.3336,147.3824,147.3091,147.358,343000.0
2013-12-06 14:25:00,181.01,181.03,180.97,180.98,250000.0,147.3498,147.3661,147.3173,147.3254,250000.0
2013-12-06 14:30:00,180.99,181.02,180.97,180.97,453400.0,147.3336,147.358,147.3173,147.3173,453400.0
2013-12-06 14:35:00,180.97,181.0,180.97,180.99,548600.0,147.3173,147.3417,147.3173,147.3336,548600.0
2013-12-06 14:40:00,180.99,181.02,180.97,181.01,417200.0,147.3336,147.358,147.3173,147.3498,417200.0
2013-12-06 14:45:00,181.02,181.03,180.95,180.98,892900.0,147.358,147.3661,147.301,147.3254,892900.0
2013-12-06 14:50:00,180.98,180.99,180.9,180.9,427800.0,147.3254,147.3336,147.2603,147.2603,427800.0
2013-12-06 14:55:00,180.91,180.95,180.87,180.95,835600.0,147.2684,147.301,147.2359,147.301,835600.0
2013-12-06 15:00:00,180.95,180.97,180.87,180.89,618300.0,147.301,147.3173,147.2359,147.2522,618300.0
2013-12-06 15:05:00,180.89,180.95,180.86,180.89,763800.0,147.2522,147.301,147.2277,147.2522,763800.0
2013-12-06 15:10:00,180.88,180.89,180.85,180.85,553900.0,147.244,147.2522,147.2196,147.2196,553900.0
2013-12-06 15:15:00,180.86,180.87,180.78,180.79,791500.0,147.2277,147.2359,147.1626,147.1708,791500.0
2013-12-06 15:20:00,180.79,180.84,180.78,180.82,574300.0,147.1708,147.2115,147.1626,147.1952,574300.0
2013-12-06 15:25:00,180.82,180.82,180.75,180.75,1082800.0,147.1952,147.1952,147.1382,147.1382,1082800.0
2013-12-06 15:30:00,180.75,180.87,180.75,180.84,1204700.0,147.1382,147.2359,147.1382,147.2115,1204700.0
2013-12-06 15:35:00,180.84,180.85,180.6,180.64,1842000.0,147.2115,147.2196,147.0161,147.0487,1842000.0
2013-12-06 15:40:00,180.64,180.81,180.63,180.71,1430500.0,147.0487,147.187,147.0405,147.1056,1430500.0
2013-12-06 15:45:00,180.72,180.83,180.7,180.77,1675900.0,147.1138,147.2033,147.0975,147.1545,1675900.0
2013-12-06 15:50:00,180.78,180.97,180.77,180.96,2390800.0,147.1626,147.3173,147.1545,147.3091,2390800.0
2013-12-06 15:55:00,180.97,181.02,180.89,180.93,5879900.0,147.3173,147.358,147.2522,147.2847,5879900.0
2013-12-09 09:30:00,181.47,181.5,181.35,181.4,2689000.0,147.7243,147.7487,147.6266,147.6673,2689000.0
2013-12-09 09:35:00,181.4,181.4,181.27,181.34,1793400.0,147.6673,147.6673,147.5615,147.6185,1793400.0
2013-12-09 09:40:00,181.35,181.36,181.23,181.29,1606400.0,147.6266,147.6348,147.5289,147.5778,1606400.0
2013-12-09 09:45:00,181.29,181.41,181.28,181.33,1364300.0,147.5778,147.6755,147.5696,147.6103,1364300.0
2013-12-09 09:50:00,181.33,181.41,181.33,181.39,783100.0,147.6103,147.6755,147.6103,147.6592,783100.0
2013-12-09 09:55:00,181.39,181.65,181.39,181.63,2184100.0,147.6592,147.8708,147.6592,147.8546,2184100.0
2013-12-09 10:00:00,181.62,181.67,181.55,181.58,1564500.0,147.8464,147.8871,147.7894,147.8139,1564500.0
2013-12-09 10:05:00,181.57,181.58,181.45,181.46,1048300.0,147.8057,147.8139,147.708,147.7162,1048300.0
2013-12-09 10:10:00,181.47,181.51,181.4,181.48,1435800.0,147.7243,147.7569,147.6673,147.7324,1435800.0
2013-12-09 10:15:00,181.47,181.48,181.36,181.36,1365100.0,147.7243,147.7324,147.6348,147.6348,1365100.0
2013-12-09 10:20:00,181.37,181.4,181.27,181.3,1168600.0,147.6429,147.6673,147.5615,147.5859,1168600.0
2013-12-09 10:25:00,181.3,181.33,181.26,181.29,570900.0,147.5859,147.6103,147.5534,147.5778,570900.0
2013-12-09 10:30:00,181.28,181.3,181.16,181.25,1324100.0,147.5696,147.5859,147.472,147.5452,1324100.0
2013-12-09 10:35:00,181.25,181.36,181.23,181.35,944800.0,147.5452,147.6348,147.5289,147.6266,944800.0
2013-12-09 10:40:00,181.36,181.36,181.28,181.33,628100.0,147.6348,147.6348,147.5696,147.6103,628100.0
2013-12-09 10:45:00,181.32,181.33,181.23,181.26,628400.0,147.6022,147.6103,147.5289,147.5534,628400.0
2013-12-09 10:50:00,181.27,181.47,181.25,181.46,542000.0,147.5615,147.7243,147.5452,147.7162,542000.0
2013-12-09 10:55:00,181.47,181.5,181.38,181.4,785200.0,147.7243,147.7487,147.651,147.6673,785200.0
2013-12-09 11:00:00,181.4,181.44,181.37,181.41,384300.0,147.6673,147.6999,147.6429,147.6755,384300.0
2013-12-09 11:05:00,181.41,181.5,181.4,181.46,468100.0,147.6755,147.7487,147.6673,147.7162,468100.0
2013-12-09 11:10:00,181.46,181.52,181.41,181.49,512500.0,147.7162,147.765,147.6755,147.7406,512500.0
2013-12-09 11:15:00,181.5,181.58,181.44,181.49,695100.0,147.7487,147.8139,147.6999,147.7406,695100.0
2013-12-09 11:20:00,181.49,181.6,181.47,181.59,591500.0,147.7406,147.8301,147.7243,147.822,591500.0
2013-12-09 11:25:00,181.59,181.67,181.56,181.57,862000.0,147.822,147.8871,147.7976,147.8057,862000.0
2013-12-09 11:30:00,181.57,181.63,181.5,181.52,854400.0,147.8057,147.8546,147.7487,147.765,854400.0
2013-12-09 11:35:00,181.51,181.53,181.47,181.53,660100.0,147.7569,147.7731,147.7243,147.7731,660100.0
2013-12-09 11:40:00,181.53,181.53,181.47,181.48,386100.0,147.7731,147.7731,147.7243,147.7324,386100.0
2013-12-09 11:45:00,181.49,181.52,181.45,181.47,462700.0,147.7406,147.765,147.708,147.7243,462700.0
2013-12-09 11:50:00,181.47,181.52,181.46,181.47,387200.0,147.7243,147.765,147.7162,147.7243,387200.0
2013-12-09 11:55:00,181.48,181.51,181.47,181.49,265000.0,147.7324,147.7569,147.7243,147.7406,265000.0
2013-12-09 12:00:00,181.48,181.57,181.48,181.52,375700.0,147.7324,147.8057,147.7324,147.765,375700.0
2013-12-09 12:05:00,181.51,181.52,181.38,181.41,678000.0,147.7569,147.765,147.651,147.6755,678000.0
2013-12-09 12:10:00,181.41,181.43,181.37,181.39,432800.0,147.6755,147.6917,147.6429,147.6592,432800.0
2013-12-09 12:15:00,181.39,181.48,181.39,181.44,225200.0,147.6592,147.7324,147.6592,147.6999,225200.0
2013-12-09 12:20:00,181.44,181.47,181.41,181.42,253400.0,147.6999,147.7243,147.6755,147.6836,253400.0
2013-12-09 12:25:00,181.42,181.45,181.36,181.37,339400.0,147.6836,147.708,147.6348,147.6429,339400.0
2013-12-09 12:30:00,181.37,181.4,181.35,181.4,226700.0,147.6429,147.6673,147.6266,147.6673,226700.0
2013-12-09 12:35:00,181.4,181.45,181.39,181.45,213600.0,147.6673,147.708,147.6592,147.708,213600.0
2013-12-09 12:40:00,181.45,181.52,181.43,181.49,374400.0,147.708,147.765,147.6917,147.7406,374400.0
2013-12-09 12:45:00,181.49,181.52,181.45,181.46,435100.0,147.7406,147.765,147.708,147.7162,435100.0
2013-12-09 12:50:00,181.46,181.48,181.42,181.43,281100.0,147.7162,147.7324,147.6836,147.6917,281100.0
2013-12-09 12:55:00,181.43,181.5,181.41,181.45,296900.0,147.6917,147.7487,147.6755,147.708,296900.0
2013-12-09 13:00:00,181.46,181.51,181.43,181.44,532000.0,147.7162,147.7569,147.6917,147.6999,532000.0
2013-12-09 13:05:00,181.43,181.45,181.39,181.44,363300.0,147.6917,147.708,147.6592,147.6999,363300.0
2013-12-09 13:10:00,181.43,181.52,181.43,181.47,503100.0,147.6917,147.765,147.6917,147.7243,503100.0
2013-12-09 13:15:00,181.47,181.5,181.45,181.5,250500.0,147.7243,147.7487,147.708,147.7487,250500.0
2013-12-09 13:20:00,181.49,181.58,181.49,181.57,463500.0,147.7406,147.8139,147.7406,147.8057,463500.0
2013-12-09 13:25:00,181.56,181.65,181.55,181.57,579900.0,147.7976,147.8708,147.7894,147.8057,579900.0
2013-12-09 13:30:00,181.57,181.59,181.53,181.58,486200.0,147.8057,147.822,147.7731,147.8139,486200.0
2013-12-09 13:35:00,181.57,181.59,181.54,181.56,289900.0,147.8057,147.822,147.7813,147.7976,289900.0
2013-12-09 13:40:00,181.57,181.62,181.54,181.55,253600.0,147.8057,147.8464,147.7813,147.7894,253600.0
2013-12-09 13:45:00,181.56,181.57,181.49,181.51,278000.0,147.7976,147.8057,147.7406,147.7569,278000.0
2013-12-09 13:50:00,181.51,181.55,181.4,181.41,361900.0,147.7569,147.7894,147.6673,147.6755,361900.0
2013-12-09 13:55:00,181.41,181.46,181.4,181.43,440600.0,147.6755,147.7162,147.6673,147.6917,440600.0
2013-12-09 14:00:00,181.43,181.45,181.37,181.43,405400.0,147.6917,147.708,147.6429,147.6917,405400.0
2013-12-09 14:05:00,181.43,181.45,181.4,181.4,228700.0,147.6917,147.708,147.6673,147.6673,228700.0
2013-12-09 14:10:00,181.41,181.44,181.37,181.44,282700.0,147.6755,147.6999,147.6429,147.6999,282700.0
2013-12-09 14:15:00,181.44,181.45,181.29,181.32,619800.0,147.6999,147.708,147.5778,147.6022,619800.0
2013-12-09 14:20:00,181.32,181.32,181.26,181.27,410800.0,147.6022,147.6022,147.5534,147.5615,410800.0
2013-12-09 14:25:00,181.27,181.37,181.25,181.33,507000.0,147.5615,147.6429,147.5452,147.6103,507000.0
2013-12-09 14:30:00,181.33,181.46,181.33,181.45,531400.0,147.6103,147.7162,147.6103,147.708,531400.0
2013-12-09 14:35:00,181.45,181.46,181.38,181.4,402000.0,147.708,147.7162,147.651,147.6673,402000.0
2013-12-09 14:40:00,181.39,181.49,181.36,181.43,535400.0,147.6592,147.7406,147.6348,147.6917,535400.0
2013-12-09 14:45:00,181.42,181.44,181.39,181.43,211700.0,147.6836,147.6999,147.6592,147.6917,211700.0
2013-12-09 14:50:00,181.44,181.46,181.37,181.37,337300.0,147.6999,147.7162,147.6429,147.6429,337300.0
2013-12-09 14:55:00,181.37,181.37,181.3,181.34,717800.0,147.6429,147.6429,147.5859,147.6185,717800.0
2013-12-09 15:00:00,181.35,181.4,181.32,181.4,635800.0,147.6266,147.6673,147.6022,147.6673,635800.0
2013-12-09 15:05:00,181.4,181.4,181.28,181.35,399100.0,147.6673,147.6673,147.5696,147.6266,399100.0
2013-12-09 15:10:00,181.35,181.44,181.34,181.41,273200.0,147.6266,147.6999,147.6185,147.6755,273200.0
2013-12-09 15:15:00,181.41,181.45,181.35,181.37,416400.0,147.6755,147.708,147.6266,147.6429,416400.0
2013-12-09 15:20:00,181.37,181.37,181.31,181.31,384800.0,147.6429,147.6429,147.5941,147.5941,384800.0
2013-12-09 15:25:00,181.32,181.32,181.18,181.2,1108100.0,147.6022,147.6022,147.4882,147.5045,1108100.0
2013-12-09 15:30:00,181.21,181.32,181.2,181.23,847800.0,147.5127,147.6022,147.5045,147.5289,847800.0
2013-12-09 15:35:00,181.22,181.3,181.22,181.23,730700.0,147.5208,147.5859,147.5208,147.5289,730700.0
2013-12-09 15:40:00,181.23,181.31,181.2,181.28,1356800.0,147.5289,147.5941,147.5045,147.5696,1356800.0
2013-12-09 15:45:00,181.28,181.39,181.27,181.37,1335100.0,147.5696,147.6592,147.5615,147.6429,1335100.0
2013-12-09 15:50:00,181.37,181.37,181.27,181.28,1336500.0,147.6429,147.6429,147.5615,147.5696,1336500.0
2013-12-09 15:55:00,181.27,181.39,181.2,181.38,3726100.0,147.5615,147.6592,147.5045,147.651,3726100.0
2013-12-10 09:30:00,180.98,181.12,180.91,181.08,2528500.0,147.3254,147.4394,147.2684,147.4068,2528500.0
2013-12-10 09:35:00,181.09,181.14,181.02,181.05,1352400.0,147.415,147.4557,147.358,147.3824,1352400.0
2013-12-10 09:40:00,181.05,181.11,180.91,181.09,1398700.0,147.3824,147.4313,147.2684,147.415,1398700.0
2013-12-10 09:45:00,181.1,181.13,181.01,181.09,677400.0,147.4231,147.4475,147.3498,147.415,677400.0
2013-12-10 09:50:00,181.1,181.2,180.93,180.94,1105300.0,147.4231,147.5045,147.2847,147.2929,1105300.0
2013-12-10 09:55:00,180.95,181.12,180.85,181.1,1522300.0,147.301,147.4394,147.2196,147.4231,1522300.0
2013-12-10 10:00:00,181.11,181.22,181.05,181.16,809400.0,147.4313,147.5208,147.3824,147.472,809400.0
2013-12-10 10:05:00,181.16,181.3,181.11,181.25,1024400.0,147.472,147.5859,147.4313,147.5452,1024400.0
2013-12-10 10:10:00,181.26,181.29,181.13,181.23,1148800.0,147.5534,147.5778,147.4475,147.5289,1148800.0
2013-12-10 10:15:00,181.23,181.25,181.13,181.13,811900.0,147.5289,147.5452,147.4475,147.4475,811900.0
2013-12-10 10:20:00,181.14,181.2,181.13,181.16,435100.0,147.4557,147.5045,147.4475,147.472,435100.0
2013-12-10 10:25:00,181.15,181.18,181.12,181.15,302200.0,147.4638,147.4882,147.4394,147.4638,302200.0
2013-12-10 10:30:00,181.15,181.27,181.13,181.18,555200.0,147.4638,147.5615,147.4475,147.4882,555200.0
2013-12-10 10:35:00,181.18,181.35,181.18,181.33,687900.0,147.4882,147.6266,147.4882,147.6103,687900.0
2013-12-10 10:40:00,181.34,181.36,181.21,181.21,807900.0,147.6185,147.6348,147.5127,147.5127,807900.0
2013-12-10 10:45:00,181.22,181.29,181.22,181.27,669800.0,147.5208,147.5778,147.5208,147.5615,669800.0
2013-12-10 10:50:00,181.26,181.27,181.19,181.26,451500.0,147.5534,147.5615,147.4964,147.5534,451500.0
2013-12-10 10:55:00,181.25,181.36,181.18,181.18,514300.0,147.5452,147.6348,147.4882,147.4882,514300.0
2013-12-10 11:00:00,181.18,181.2,181.12,181.12,728300.0,147.4882,147.5045,147.4394,147.4394,728300.0
2013-12-10 11:05:00,181.12,181.12,181.01,181.1,855300.0,147.4394,147.4394,147.3498,147.4231,855300.0
2013-12-10 11:10:00,181.1,181.1,180.96,181.05,881600.0,147.4231,147.4231,147.3091,147.3824,881600.0
2013-12-10 11:15:00,181.04,181.15,181.0,181.1,372300.0,147.3743,147.4638,147.3417,147.4231,372300.0
2013-12-10 11:20:00,181.1,181.15,181.02,181.05,504500.0,147.4231,147.4638,147.358,147.3824,504500.0
2013-12-10 11:25:00,181.05,181.12,181.0,181.01,501600.0,147.3824,147.4394,147.3417,147.3498,501600.0
2013-12-10 11:30:00,181.01,181.02,180.86,180.9,874700.0,147.3498,147.358,147.2277,147.2603,874700.0
2013-12-10 11:35:00,180.9,180.96,180.87,180.95,899300.0,147.2603,147.3091,147.2359,147.301,899300.0
2013-12-10 11:40:00,180.95,181.0,180.92,180.96,350600.0,147.301,147.3417,147.2766,147.3091,350600.0
2013-12-10 11:45:00,180.96,180.98,180.9,180.94,340200.0,147.3091,147.3254,147.2603,147.2929,340200.0
2013-12-10 11:50:00,180.93,180.94,180.81,180.85,942800.0,147.2847,147.2929,147.187,147.2196,942800.0
2013-12-10 11:55:00,180.85,180.88,180.79,180.87,701400.0,147.2196,147.244,147.1708,147.2359,701400.0
2013-12-10 12:00:00,180.87,180.87,180.76,180.83,1313600.0,147.2359,147.2359,147.1463,147.2033,1313600.0
2013-12-10 12:05:00,180.83,180.84,180.68,180.73,1136200.0,147.2033,147.2115,147.0812,147.1219,1136200.0
2013-12-10 12:10:00,180.73,180.85,180.72,180.85,901400.0,147.1219,147.2196,147.1138,147.2196,901400.0
2013-12-10 12:15:00,180.84,180.87,180.78,180.83,795000.0,147.2115,147.2359,147.1626,147.2033,795000.0
2013-12-10 12:20:00,180.83,180.92,180.82,180.9,428600.0,147.2033,147.2766,147.1952,147.2603,428600.0
2013-12-10 12:25:00,180.89,180.97,180.89,180.91,494200.0,147.2522,147.3173,147.2522,147.2684,494200.0
2013-12-10 12:30:00,180.91,180.94,180.89,180.92,310900.0,147.2684,147.2929,147.2522,147.2766,310900.0
2013-12-10 12:35:00,180.93,180.94,180.84,180.87,524600.0,147.2847,147.2929,147.2115,147.2359,524600.0
2013-12-10 12:40:00,180.87,180.91,180.83,180.9,439900.0,147.2359,147.2684,147.2033,147.2603,439900.0
2013-12-10 12:45:00,180.9,180.96,180.85,180.95,416000.0,147.2603,147.3091,147.2196,147.301,416000.0
2013-12-10 12:50:00,180.95,181.02,180.94,181.0,505900.0,147.301,147.358,147.2929,147.3417,505900.0
2013-12-10 12:55:00,180.99,181.07,180.98,181.01,621700.0,147.3336,147.3987,147.3254,147.3498,621700.0
2013-12-10 13:00:00,181.0,181.06,180.99,181.06,376100.0,147.3417,147.3905,147.3336,147.3905,376100.0
2013-12-10 13:05:00,181.06,181.09,181.0,181.0,508200.0,147.3905,147.415,147.3417,147.3417,508200.0
2013-12-10 13:10:00,181.0,181.07,180.99,181.06,386700.0,147.3417,147.3987,147.3336,147.3905,386700.0
2013-12-10 13:15:00,181.06,181.06,180.99,180.99,228300.0,147.3905,147.3905,147.3336,147.3336,228300.0
2013-12-10 13:20:00,181.0,181.01,180.99,180.99,1002800.0,147.3417,147.3498,147.3336,147.3336,1002800.0
2013-12-10 13:25:00,181.0,181.0,180.81,180.83,959400.0,147.3417,147.3417,147.187,147.2033,959400.0
2013-12-10 13:30:00,180.84,180.88,180.83,180.88,369400.0,147.2115,147.244,147.2033,147.244,369400.0
2013-12-10 13:35:00,180.87,180.91,180.82,180.88,288700.0,147.2359,147.2684,147.1952,147.244,288700.0
2013-12-10 13:40:00,180.88,180.89,180.84,180.85,211900.0,147.244,147.2522,147.2115,147.2196,211900.0
2013-12-10 13:45:00,180.86,180.89,180.82,180.87,388400.0,147.2277,147.2522,147.1952,147.2359,388400.0
2013-12-10 13:50:00,180.88,180.89,180.75,180.75,579800.0,147.244,147.2522,147.1382,147.1382,579800.0
2013-12-10 13:55:00,180.75,180.8,180.64,180.74,1015100.0,147.1382,147.1789,147.0487,147.1301,1015100.0
2013-12-10 14:00:00,180.74,180.79,180.71,180.77,576100.0,147.1301,147.1708,147.1056,147.1545,576100.0
2013-12-10 14:05:00,180.77,180.88,180.76,180.88,436600.0,147.1545,147.244,147.1463,147.244,436600.0
2013-12-10 14:10:00,180.88,180.89,180.81,180.86,451500.0,147.244,147.2522,147.187,147.2277,451500.0
2013-12-10 14:15:00,180.85,180.86,180.81,180.83,271700.0,147.2196,147.2277,147.187,147.2033,271700.0
2013-12-10 14:20:00,180.83,180.86,180.8,180.8,379200.0,147.2033,147.2277,147.1789,147.1789,379200.0
2013-12-10 14:25:00,180.8,180.87,180.75,180.86,510500.0,147.1789,147.2359,147.1382,147.2277,510500.0
2013-12-10 14:30:00,180.87,180.87,180.8,180.8,422900.0,147.2359,147.2359,147.1789,147.1789,422900.0
2013-12-10 14:35:00,180.8,180.93,180.8,180.92,630500.0,147.1789,147.2847,147.1789,147.2766,630500.0
2013-12-10 14:40:00,180.91,180.91,180.84,180.84,308200.0,147.2684,147.2684,147.2115,147.2115,308200.0
2013-12-10 14:45:00,180.84,180.84,180.72,180.78,772500.0,147.2115,147.2115,147.1138,147.1626,772500.0
2013-12-10 14:50:00,180.78,180.83,180.76,180.83,467500.0,147.1626,147.2033,147.1463,147.2033,467500.0
2013-12-10 14:55:00,180.83,180.96,180.82,180.93,820000.0,147.2033,147.3091,147.1952,147.2847,820000.0
2013-12-10 15:00:00,180.93,181.08,180.93,181.0,1064900.0,147.2847,147.4068,147.2847,147.3417,1064900.0
2013-12-10 15:05:00,181.0,181.02,180.96,180.98,396600.0,147.3417,147.358,147.3091,147.3254,396600.0
2013-12-10 15:10:00,180.98,181.04,180.95,181.02,597500.0,147.3254,147.3743,147.301,147.358,597500.0
2013-12-10 15:15:00,181.01,181.03,180.9,180.9,1038700.0,147.3498,147.3661,147.2603,147.2603,1038700.0
2013-12-10 15:20:00,180.9,181.11,180.9,181.05,1118500.0,147.2603,147.4313,147.2603,147.3824,1118500.0
2013-12-10 15:25:00,181.05,181.11,181.01,181.03,673600.0,147.3824,147.4313,147.3498,147.3661,673600.0
2013-12-10 15:30:00,181.02,181.07,181.0,181.03,459100.0,147.358,147.3987,147.3417,147.3661,459100.0
2013-12-10 15:35:00,181.02,181.03,180.88,180.95,1148800.0,147.358,147.3661,147.244,147.301,1148800.0
2013-12-10 15:40:00,180.95,180.99,180.89,180.9,1324700.0,147.301,147.3336,147.2522,147.2603,1324700.0
2013-12-10 15:45:00,180.9,180.9,180.8,180.85,1541700.0,147.2603,147.2603,147.1789,147.2196,1541700.0
2013-12-10 15:50:00,180.85,180.88,180.83,180.83,1103300.0,147.2196,147.244,147.2033,147.2033,1103300.0
2013-12-10 15:55:00,180.83,180.86,180.73,180.77,4293600.0,147.2033,147.2277,147.1219,147.1545,4293600.0
2013-12-11 09:30:00,180.81,180.85,180.68,180.73,2097800.0,147.187,147.2196,147.0812,147.1219,2097800.0
2013-12-11 09:35:00,180.72,180.79,180.56,180.59,1286300.0,147.1138,147.1708,146.9835,147.0079,1286300.0
2013-12-11 09:40:00,180.59,180.59,180.46,180.58,1623400.0,147.0079,147.0079,146.9021,146.9998,1623400.0
2013-12-11 09:45:00,180.58,180.59,180.2,180.26,2666600.0,146.9998,147.0079,146.6905,146.7393,2666600.0
2013-12-11 09:50:00,180.25,180.25,180.02,180.24,2845200.0,146.7312,146.7312,146.5439,146.723,2845200.0
2013-12-11 09:55:00,180.23,180.33,180.19,180.29,1733500.0,146.7149,146.7963,146.6823,146.7637,1733500.0
2013-12-11 10:00:00,180.29,180.3,180.13,180.17,1514000.0,146.7637,146.7719,146.6335,146.6661,1514000.0
2013-12-11 10:05:00,180.16,180.17,179.81,179.96,2670800.0,146.6579,146.6661,146.373,146.4951,2670800.0
2013-12-11 10:10:00,179.96,180.08,179.95,180.05,1310200.0,146.4951,146.5928,146.487,146.5684,1310200.0
2013-12-11 10:15:00,180.05,180.08,179.88,179.9,1030500.0,146.5684,146.5928,146.43,146.4463,1030500.0
2013-12-11 10:20:00,179.9,180.11,179.88,179.96,1545800.0,146.4463,146.6172,146.43,146.4951,1545800.0
2013-12-11 10:25:00,179.96,179.96,179.68,179.7,1930500.0,146.4951,146.4951,146.2672,146.2835,1930500.0
2013-12-11 10:30:00,179.69,179.85,179.67,179.84,1589400.0,146.2753,146.4056,146.259,146.3974,1589400.0
2013-12-11 10:35:00,179.84,179.9,179.81,179.82,1273500.0,146.3974,146.4463,146.373,146.3811,1273500.0
2013-12-11 10:40:00,179.82,179.91,179.82,179.88,901900.0,146.3811,146.4544,146.3811,146.43,901900.0
2013-12-11 10:45:00,179.86,179.87,179.72,179.73,1086900.0,146.4137,146.4218,146.2997,146.3079,1086900.0
2013-12-11 10:50:00,179.73,179.9,179.72,179.84,959000.0,146.3079,146.4463,146.2997,146.3974,959000.0
2013-12-11 10:55:00,179.84,179.96,179.81,179.92,738700.0,146.3974,146.4951,146.373,146.4625,738700.0
2013-12-11 11:00:00,179.92,179.98,179.89,179.94,681800.0,146.4625,146.5114,146.4381,146.4788,681800.0
2013-12-11 11:05:00,179.94,179.96,179.81,179.83,581700.0,146.4788,146.4951,146.373,146.3893,581700.0
2013-12-11 11:10:00,179.84,179.93,179.84,179.89,675900.0,146.3974,146.4707,146.3974,146.4381,675900.0
2013-12-11 11:15:00,179.89,179.9,179.67,179.73,1420600.0,146.4381,146.4463,146.259,146.3079,1420600.0
2013-12-11 11:20:00,179.73,179.73,179.54,179.61,1537200.0,146.3079,146.3079,146.1532,146.2102,1537200.0
2013-12-11 11:25:00,179.61,179.72,179.57,179.68,859400.0,146.2102,146.2997,146.1776,146.2672,859400.0
2013-12-11 11:30:00,179.68,179.69,179.5,179.59,993000.0,146.2672,146.2753,146.1206,146.1939,993000.0
2013-12-11 11:35:00,179.59,179.64,179.54,179.56,782400.0,146.1939,146.2346,146.1532,146.1695,782400.0
2013-12-11 11:40:00,179.56,179.66,179.53,179.61,800700.0,146.1695,146.2509,146.1451,146.2102,800700.0
2013-12-11 11:45:00,179.61,179.65,179.53,179.64,630900.0,146.2102,146.2427,146.1451,146.2346,630900.0
2013-12-11 11:50:00,179.65,179.66,179.44,179.45,1094800.0,146.2427,146.2509,146.0718,146.0799,1094800.0
2013-12-11 11:55:00,179.46,179.66,179.46,179.65,862700.0,146.0881,146.2509,146.0881,146.2427,862700.0
2013-12-11 12:00:00,179.65,179.65,179.46,179.46,905100.0,146.2427,146.2427,146.0881,146.0881,905100.0
2013-12-11 12:05:00,179.47,179.54,179.39,179.46,1190400.0,146.0962,146.1532,146.0311,146.0881,1190400.0
2013-12-11 12:10:00,179.47,179.5,179.42,179.46,787700.0,146.0962,146.1206,146.0555,146.0881,787700.0
2013-12-11 12:15:00,179.47,179.47,179.23,179.32,1936300.0,146.0962,146.0962,145.9009,145.9741,1936300.0
2013-12-11 12:20:00,179.33,179.35,179.2,179.2,1270900.0,145.9823,145.9985,145.8764,145.8764,1270900.0
2013-12-11 12:25:00,179.21,179.25,179.15,179.19,1160100.0,145.8846,145.9171,145.8357,145.8683,1160100.0
2013-12-11 12:30:00,179.19,179.36,179.15,179.36,1154900.0,145.8683,146.0067,145.8357,146.0067,1154900.0
2013-12-11 12:35:00,179.35,179.4,179.33,179.39,1105300.0,145.9985,146.0392,145.9823,146.0311,1105300.0
2013-12-11 12:40:00,179.38,179.41,179.33,179.36,705300.0,146.023,146.0474,145.9823,146.0067,705300.0
2013-12-11 12:45:00,179.36,179.43,179.35,179.4,518900.0,146.0067,146.0637,145.9985,146.0392,518900.0
2013-12-11 12:50:00,179.4,179.42,179.35,179.37,400600.0,146.0392,146.0555,145.9985,146.0148,400600.0
2013-12-11 12:55:00,179.36,179.37,179.31,179.35,520000.0,146.0067,146.0148,145.966,145.9985,520000.0
2013-12-11 13:00:00,179.36,179.52,179.35,179.51,748700.0,146.0067,146.1369,145.9985,146.1288,748700.0
2013-12-11 13:05:00,179.5,179.59,179.5,179.52,1213800.0,146.1206,146.1939,146.1206,146.1369,1213800.0
2013-12-11 13:10:00,179.53,179.59,179.51,179.52,571600.0,146.1451,146.1939,146.1288,146.1369,571600.0
2013-12-11 13:15:00,179.52,179.53,179.41,179.42,626700.0,146.1369,146.1451,146.0474,146.0555,626700.0
2013-12-11 13:20:00,179.43,179.43,179.36,179.41,595700.0,146.0637,146.0637,146.0067,146.0474,595700.0
2013-12-11 13:25:00,179.41,179.43,179.3,179.31,401300.0,146.0474,146.0637,145.9578,145.966,401300.0
2013-12-11 13:30:00,179.31,179.44,179.28,179.38,564300.0,145.966,146.0718,145.9416,146.023,564300.0
2013-12-11 13:35:00,179.38,179.54,179.37,179.52,701100.0,146.023,146.1532,146.0148,146.1369,701100.0
2013-12-11 13:40:00,179.52,179.7,179.5,179.7,1123700.0,146.1369,146.2835,146.1206,146.2835,1123700.0
2013-12-11 13:45:00,179.7,179.7,179.55,179.61,916100.0,146.2835,146.2835,146.1613,146.2102,916100.0
2013-12-11 13:50:00,179.61,179.62,179.53,179.58,728400.0,146.2102,146.2183,146.1451,146.1858,728400.0
2013-12-11 13:55:00,179.58,179.7,179.57,179.69,448500.0,146.1858,146.2835,146.1776,146.2753,448500.0
2013-12-11 14:00:00,179.7,179.7,179.56,179.61,586300.0,146.2835,146.2835,146.1695,146.2102,586300.0
2013-12-11 14:05:00,179.61,179.62,179.46,179.52,636300.0,146.2102,146.2183,146.0881,146.1369,636300.0
2013-12-11 14:10:00,179.51,179.52,179.39,179.39,924200.0,146.1288,146.1369,146.0311,146.0311,924200.0
2013-12-11 14:15:00,179.4,179.4,179.26,179.31,1154500.0,146.0392,146.0392,145.9253,145.966,1154500.0
2013-12-11 14:20:00,179.31,179.41,179.28,179.41,800700.0,145.966,146.0474,145.9416,146.0474,800700.0
2013-12-11 14:25:00,179.4,179.43,179.27,179.43,586600.0,146.0392,146.0637,145.9334,146.0637,586600.0
2013-12-11 14:30:00,179.43,179.43,179.23,179.33,618100.0,146.0637,146.0637,145.9009,145.9823,618100.0
2013-12-11 14:35:00,179.34,179.37,179.29,179.3,681000.0,145.9904,146.0148,145.9497,145.9578,681000.0
2013-12-11 14:40:00,179.3,179.42,179.26,179.42,1105800.0,145.9578,146.0555,145.9253,146.0555,1105800.0
2013-12-11 14:45:00,179.41,179.5,179.37,179.44,635100.0,146.0474,146.1206,146.0148,146.0718,635100.0
2013-12-11 14:50:00,179.44,179.44,179.32,179.33,972500.0,146.0718,146.0718,145.9741,145.9823,972500.0
2013-12-11 14:55:00,179.33,179.34,179.15,179.22,1304900.0,145.9823,145.9904,145.8357,145.8927,1304900.0
2013-12-11 15:00:00,179.22,179.28,179.15,179.21,1329200.0,145.8927,145.9416,145.8357,145.8846,1329200.0
2013-12-11 15:05:00,179.2,179.26,179.1,179.18,1731800.0,145.8764,145.9253,145.795,145.8601,1731800.0
2013-12-11 15:10:00,179.18,179.21,178.94,179.05,1992800.0,145.8601,145.8846,145.6648,145.7543,1992800.0
2013-12-11 15:15:00,179.04,179.06,178.91,178.96,1490700.0,145.7462,145.7625,145.6404,145.6811,1490700.0
2013-12-11 15:20:00,178.96,179.08,178.85,179.08,2141700.0,145.6811,145.7787,145.5915,145.7787,2141700.0
2013-12-11 15:25:00,179.08,179.09,178.86,178.9,1342600.0,145.7787,145.7869,145.5997,145.6322,1342600.0
2013-12-11 15:30:00,178.91,179.01,178.83,178.93,1776900.0,145.6404,145.7218,145.5752,145.6566,1776900.0
2013-12-11 15:35:00,178.93,178.97,178.75,178.75,1935300.0,145.6566,145.6892,145.5101,145.5101,1935300.0
2013-12-11 15:40:00,178.75,178.83,178.65,178.65,2617000.0,145.5101,145.5752,145.4287,145.4287,2617000.0
2013-12-11 15:45:00,178.65,178.68,178.5,178.68,5144000.0,145.4287,145.4531,145.3066,145.4531,5144000.0
2013-12-11 15:50:00,178.67,178.7,178.5,178.53,4448000.0,145.445,145.4694,145.3066,145.331,4448000.0
2013-12-11 15:55:00,178.53,178.8,178.51,178.68,8579700.0,145.331,145.5508,145.3147,145.4531,8579700.0
2013-12-12 09:30:00,178.62,178.7,178.52,178.66,3627900.0,145.4043,145.4694,145.3229,145.4368,3627900.0
2013-12-12 09:35:00,178.66,178.83,178.66,178.74,1850300.0,145.4368,145.5752,145.4368,145.502,1850300.0
2013-12-12 09:40:00,178.73,178.85,178.71,178.85,1566200.0,145.4938,145.5915,145.4775,145.5915,1566200.0
2013-12-12 09:45:00,178.84,178.86,178.39,178.4,2387700.0,145.5834,145.5997,145.2171,145.2252,2387700.0
2013-12-12 09:50:00,178.42,178.55,178.29,178.35,3206000.0,145.2415,145.3473,145.1357,145.1845,3206000.0
2013-12-12 09:55:00,178.34,178.53,178.32,178.45,1556900.0,145.1764,145.331,145.1601,145.2659,1556900.0
2013-12-12 10:00:00,178.45,178.6,178.36,178.53,1445600.0,145.2659,145.388,145.1926,145.331,1445600.0
2013-12-12 10:05:00,178.53,178.54,178.4,178.41,1308900.0,145.331,145.3392,145.2252,145.2333,1308900.0
2013-12-12 10:10:00,178.41,178.42,178.32,178.35,1316900.0,145.2333,145.2415,145.1601,145.1845,1316900.0
2013-12-12 10:15:00,178.35,178.36,178.08,178.16,2476300.0,145.1845,145.1926,144.9647,145.0298,2476300.0
2013-12-12 10:20:00,178.16,178.29,178.16,178.29,1052600.0,145.0298,145.1357,145.0298,145.1357,1052600.0
2013-12-12 10:25:00,178.28,178.41,178.23,178.36,1459700.0,145.1275,145.2333,145.0868,145.1926,1459700.0
2013-12-12 10:30:00,178.36,178.47,178.29,178.43,1313600.0,145.1926,145.2822,145.1357,145.2496,1313600.0
2013-12-12 10:35:00,178.43,178.52,178.33,178.52,938800.0,145.2496,145.3229,145.1682,145.3229,938800.0
2013-12-12 10:40:00,178.52,178.54,178.34,178.48,1341700.0,145.3229,145.3392,145.1764,145.2903,1341700.0
2013-12-12 10:45:00,178.48,178.52,178.37,178.47,1407500.0,145.2903,145.3229,145.2008,145.2822,1407500.0
2013-12-12 10:50:00,178.48,178.55,178.4,178.45,825100.0,145.2903,145.3473,145.2252,145.2659,825100.0
2013-12-12 10:55:00,178.45,178.52,178.31,178.46,948000.0,145.2659,145.3229,145.1519,145.274,948000.0
2013-12-12 11:00:00,178.46,178.53,178.42,178.49,665800.0,145.274,145.331,145.2415,145.2985,665800.0
2013-12-12 11:05:00,178.49,178.71,178.48,178.67,1348200.0,145.2985,145.4775,145.2903,145.445,1348200.0
2013-12-12 11:10:00,178.67,178.73,178.6,178.65,852000.0,145.445,145.4938,145.388,145.4287,852000.0
2013-12-12 11:15:00,178.64,178.67,178.51,178.58,660200.0,145.4206,145.445,145.3147,145.3717,660200.0
2013-12-12 11:20:00,178.58,178.62,178.5,178.52,481500.0,145.3717,145.4043,145.3066,145.3229,481500.0
2013-12-12 11:25:00,178.52,178.54,178.22,178.32,1185200.0,145.3229,145.3392,145.0787,145.1601,1185200.0
2013-12-12 11:30:00,178.31,178.41,178.31,178.34,942700.0,145.1519,145.2333,145.1519,145.1764,942700.0
2013-12-12 11:35:00,178.33,178.46,178.3,178.46,754300.0,145.1682,145.274,145.1438,145.274,754300.0
2013-12-12 11:40:00,178.46,178.47,178.33,178.34,809300.0,145.274,145.2822,145.1682,145.1764,809300.0
2013-12-12 11:45:00,178.34,178.35,178.26,178.34,747700.0,145.1764,145.1845,145.1112,145.1764,747700.0
2013-12-12 11:50:00,178.34,178.43,178.33,178.42,510600.0,145.1764,145.2496,145.1682,145.2415,510600.0
2013-12-12 11:55:00,178.41,178.42,178.25,178.26,768200.0,145.2333,145.2415,145.1031,145.1112,768200.0
2013-12-12 12:00:00,178.26,178.26,178.07,178.19,1148900.0,145.1112,145.1112,144.9566,145.0542,1148900.0
2013-12-12 12:05:00,178.19,178.27,178.16,178.2,624300.0,145.0542,145.1194,145.0298,145.0624,624300.0
2013-12-12 12:10:00,178.2,178.35,178.12,178.12,1087600.0,145.0624,145.1845,144.9973,144.9973,1087600.0
2013-12-12 12:15:00,178.12,178.17,178.08,178.13,704500.0,144.9973,145.038,144.9647,145.0054,704500.0
2013-12-12 12:20:00,178.14,178.14,177.76,177.8,2930600.0,145.0135,145.0135,144.7042,144.7368,2930600.0
2013-12-12 12:25:00,177.81,177.94,177.77,177.92,1585300.0,144.7449,144.8507,144.7123,144.8345,1585300.0
2013-12-12 12:30:00,177.93,177.93,177.79,177.87,954600.0,144.8426,144.8426,144.7286,144.7938,954600.0
2013-12-12 12:35:00,177.88,177.97,177.87,177.92,789900.0,144.8019,144.8752,144.7938,144.8345,789900.0
2013-12-12 12:40:00,177.92,177.97,177.84,177.9,789700.0,144.8345,144.8752,144.7693,144.8182,789700.0
2013-12-12 12:45:00,177.9,178.1,177.9,178.04,1172900.0,144.8182,144.981,144.8182,144.9321,1172900.0
2013-12-12 12:50:00,178.04,178.12,177.98,178.11,697800.0,144.9321,144.9973,144.8833,144.9891,697800.0
2013-12-12 12:55:00,178.11,178.12,177.98,178.03,600000.0,144.9891,144.9973,144.8833,144.924,600000.0
2013-12-12 13:00:00,178.03,178.21,178.0,178.18,735600.0,144.924,145.0705,144.8996,145.0461,735600.0
2013-12-12 13:05:00,178.19,178.25,178.16,178.17,619300.0,145.0542,145.1031,145.0298,145.038,619300.0
2013-12-12 13:10:00,178.18,178.22,178.15,178.18,542300.0,145.0461,145.0787,145.0217,145.0461,542300.0
2013-12-12 13:15:00,178.18,178.31,178.15,178.27,872300.0,145.0461,145.1519,145.0217,145.1194,872300.0
2013-12-12 13:20:00,178.28,178.32,178.26,178.26,531400.0,145.1275,145.1601,145.1112,145.1112,531400.0
2013-12-12 13:25:00,178.26,178.27,178.21,178.24,530300.0,145.1112,145.1194,145.0705,145.0949,530300.0
2013-12-12 13:30:00,178.26,178.3,178.18,178.21,558000.0,145.1112,145.1438,145.0461,145.0705,558000.0
2013-12-12 13:35:00,178.21,178.37,178.2,178.36,827300.0,145.0705,145.2008,145.0624,145.1926,827300.0
2013-12-12 13:40:00,178.36,178.4,178.31,178.39,443500.0,145.1926,145.2252,145.1519,145.2171,443500.0
2013-12-12 13:45:00,178.39,178.45,178.33,178.33,593400.0,145.2171,145.2659,145.1682,145.1682,593400.0
2013-12-12 13:50:00,178.34,178.36,178.28,178.31,479100.0,145.1764,145.1926,145.1275,145.1519,479100.0
2013-12-12 13:55:00,178.31,178.36,178.26,178.33,311100.0,145.1519,145.1926,145.1112,145.1682,311100.0
2013-12-12 14:00:00,178.33,178.5,178.32,178.46,800800.0,145.1682,145.3066,145.1601,145.274,800800.0
2013-12-12 14:05:00,178.46,178.61,178.43,178.58,1021100.0,145.274,145.3961,145.2496,145.3717,1021100.0
2013-12-12 14:10:00,178.58,178.66,178.56,178.57,959300.0,145.3717,145.4368,145.3554,145.3636,959300.0
2013-12-12 14:15:00,178.58,178.61,178.53,178.58,539100.0,145.3717,145.3961,145.331,145.3717,539100.0
2013-12-12 14:20:00,178.59,178.7,178.56,178.67,880600.0,145.3799,145.4694,145.3554,145.445,880600.0
2013-12-12 14:25:00,178.66,178.72,178.63,178.63,853100.0,145.4368,145.4857,145.4124,145.4124,853100.0
2013-12-12 14:30:00,178.64,178.72,178.63,178.66,655200.0,145.4206,145.4857,145.4124,145.4368,655200.0
2013-12-12 14:35:00,178.67,178.67,178.49,178.53,990500.0,145.445,145.445,145.2985,145.331,990500.0
2013-12-12 14:40:00,178.53,178.6,178.49,178.6,614300.0,145.331,145.388,145.2985,145.388,614300.0
2013-12-12 14:45:00,178.6,178.61,178.49,178.52,492600.0,145.388,145.3961,145.2985,145.3229,492600.0
2013-12-12 14:50:00,178.53,178.8,178.5,178.75,1074000.0,145.331,145.5508,145.3066,145.5101,1074000.0
2013-12-12 14:55:00,178.75,178.84,178.72,178.72,998100.0,145.5101,145.5834,145.4857,145.4857,998100.0
2013-12-12 15:00:00,178.73,178.75,178.62,178.62,884100.0,145.4938,145.5101,145.4043,145.4043,884100.0
2013-12-12 15:05:00,178.63,178.65,178.47,178.52,1592100.0,145.4124,145.4287,145.2822,145.3229,1592100.0
2013-12-12 15:10:00,178.52,178.59,178.42,178.45,1207700.0,145.3229,145.3799,145.2415,145.2659,1207700.0
2013-12-12 15:15:00,178.45,178.51,178.4,178.46,794600.0,145.2659,145.3147,145.2252,145.274,794600.0
2013-12-12 15:20:00,178.47,178.69,178.44,178.66,819100.0,145.2822,145.4613,145.2578,145.4368,819100.0
2013-12-12 15:25:00,178.66,178.71,178.62,178.63,714400.0,145.4368,145.4775,145.4043,145.4124,714400.0
2013-12-12 15:30:00,178.63,178.69,178.61,178.68,806000.0,145.4124,145.4613,145.3961,145.4531,806000.0
2013-12-12 15:35:00,178.68,178.69,178.42,178.43,1965000.0,145.4531,145.4613,145.2415,145.2496,1965000.0
2013-12-12 15:40:00,178.43,178.45,178.3,178.33,2764000.0,145.2496,145.2659,145.1438,145.1682,2764000.0
2013-12-12 15:45:00,178.32,178.33,178.22,178.25,2585300.0,145.1601,145.1682,145.0787,145.1031,2585300.0
2013-12-12 15:50:00,178.25,178.26,178.12,178.14,2836200.0,145.1031,145.1112,144.9973,145.0135,2836200.0
2013-12-12 15:55:00,178.15,178.22,178.03,178.18,7784900.0,145.0217,145.0787,144.924,145.0461,7784900.0
2013-12-13 09:30:00,178.5,178.6,178.44,178.56,2394300.0,145.3066,145.388,145.2578,145.3554,2394300.0
2013-12-13 09:35:00,178.56,178.66,178.53,178.56,2075600.0,145.3554,145.4368,145.331,145.3554,2075600.0
2013-12-13 09:40:00,178.56,178.58,178.33,178.33,1315600.0,145.3554,145.3717,145.1682,145.1682,1315600.0
2013-12-13 09:45:00,178.33,178.39,178.2,178.3,1343000.0,145.1682,145.2171,145.0624,145.1438,1343000.0
2013-12-13 09:50:00,178.3,178.3,178.11,178.11,1190300.0,145.1438,145.1438,144.9891,144.9891,1190300.0
2013-12-13 09:55:00,178.11,178.24,178.0,178.04,1755100.0,144.9891,145.0949,144.8996,144.9321,1755100.0
2013-12-13 10:00:00,178.05,178.21,178.01,178.16,1225500.0,144.9403,145.0705,144.9077,145.0298,1225500.0
2013-12-13 10:05:00,178.16,178.26,178.14,178.19,871800.0,145.0298,145.1112,145.0135,145.0542,871800.0
2013-12-13 10:10:00,178.2,178.23,178.06,178.09,955800.0,145.0624,145.0868,144.9484,144.9728,955800.0
2013-12-13 10:15:00,178.1,178.16,177.83,177.9,2100600.0,144.981,145.0298,144.7612,144.8182,2100600.0
2013-12-13 10:20:00,177.9,177.98,177.77,177.83,1423800.0,144.8182,144.8833,144.7123,144.7612,1423800.0
2013-12-13 10:25:00,177.84,178.0,177.79,177.97,1075400.0,144.7693,144.8996,144.7286,144.8752,1075400.0
2013-12-13 10:30:00,177.97,178.17,177.97,178.13,1430100.0,144.8752,145.038,144.8752,145.0054,1430100.0
2013-12-13 10:35:00,178.12,178.19,178.08,178.17,868500.0,144.9973,145.0542,144.9647,145.038,868500.0
2013-12-13 10:40:00,178.17,178.19,178.03,178.05,823800.0,145.038,145.0542,144.924,144.9403,823800.0
2013-12-13 10:45:00,178.05,178.18,178.03,178.04,724300.0,144.9403,145.0461,144.924,144.9321,724300.0
2013-12-13 10:50:00,178.04,178.18,178.01,178.15,689100.0,144.9321,145.0461,144.9077,145.0217,689100.0
2013-12-13 10:55:00,178.16,178.18,178.07,178.09,840400.0,145.0298,145.0461,144.9566,144.9728,840400.0
2013-12-13 11:00:00,178.08,178.16,177.88,177.94,1148900.0,144.9647,145.0298,144.8019,144.8507,1148900.0
2013-12-13 11:05:00,177.94,177.98,177.89,177.93,695900.0,144.8507,144.8833,144.81,144.8426,695900.0
2013-12-13 11:10:00,177.92,178.01,177.88,177.97,599900.0,144.8345,144.9077,144.8019,144.8752,599900.0
2013-12-13 11:15:00,177.96,178.2,177.94,178.19,1298600.0,144.867,145.0624,144.8507,145.0542,1298600.0
2013-12-13 11:20:00,178.18,178.19,178.04,178.08,724100.0,145.0461,145.0542,144.9321,144.9647,724100.0
2013-12-13 11:25:00,178.08,178.21,178.0,178.0,776700.0,144.9647,145.0705,144.8996,144.8996,776700.0
2013-12-13 11:30:00,178.01,178.08,177.94,178.05,816300.0,144.9077,144.9647,144.8507,144.9403,816300.0
2013-12-13 11:35:00,178.04,178.09,177.97,178.08,473800.0,144.9321,144.9728,144.8752,144.9647,473800.0
2013-12-13 11:40:00,178.08,178.11,178.06,178.11,521100.0,144.9647,144.9891,144.9484,144.9891,521100.0
2013-12-13 11:45:00,178.11,178.16,177.99,178.04,882800.0,144.9891,145.0298,144.8914,144.9321,882800.0
2013-12-13 11:50:00,178.04,178.11,178.01,178.09,349000.0,144.9321,144.9891,144.9077,144.9728,349000.0
2013-12-13 11:55:00,178.1,178.16,178.06,178.15,476100.0,144.981,145.0298,144.9484,145.0217,476100.0
2013-12-13 12:00:00,178.14,178.19,178.11,178.11,942700.0,145.0135,145.0542,144.9891,144.9891,942700.0
2013-12-13 12:05:00,178.11,178.13,178.02,178.05,1010400.0,144.9891,145.0054,144.9159,144.9403,1010400.0
2013-12-13 12:10:00,178.05,178.17,178.03,178.15,409100.0,144.9403,145.038,144.924,145.0217,409100.0
2013-12-13 12:15:00,178.15,178.21,178.13,178.19,824400.0,145.0217,145.0705,145.0054,145.0542,824400.0
2013-12-13 12:20:00,178.2,178.35,178.2,178.31,1501100.0,145.0624,145.1845,145.0624,145.1519,1501100.0
2013-12-13 12:25:00,178.31,178.38,178.29,178.38,571100.0,145.1519,145.2089,145.1357,145.2089,571100.0
2013-12-13 12:30:00,178.38,178.42,178.31,178.34,648700.0,145.2089,145.2415,145.1519,145.1764,648700.0
2013-12-13 12:35:00,178.34,178.39,178.33,178.36,386100.0,145.1764,145.2171,145.1682,145.1926,386100.0
2013-12-13 12:40:00,178.35,178.38,178.29,178.31,511600.0,145.1845,145.2089,145.1357,145.1519,511600.0
2013-12-13 12:45:00,178.3,178.34,178.23,178.24,606400.0,145.1438,145.1764,145.0868,145.0949,606400.0
2013-12-13 12:50:00,178.24,178.26,178.2,178.26,493200.0,145.0949,145.1112,145.0624,145.1112,493200.0
2013-12-13 12:55:00,178.26,178.3,178.25,178.29,384200.0,145.1112,145.1438,145.1031,145.1357,384200.0
2013-12-13 13:00:00,178.29,178.34,178.27,178.34,441500.0,145.1357,145.1764,145.1194,145.1764,441500.0
2013-12-13 13:05:00,178.34,178.38,178.28,178.28,368900.0,145.1764,145.2089,145.1275,145.1275,368900.0
2013-12-13 13:10:00,178.28,178.38,178.27,178.37,310400.0,145.1275,145.2089,145.1194,145.2008,310400.0
2013-12-13 13:15:00,178.37,178.39,178.32,178.37,289800.0,145.2008,145.2171,145.1601,145.2008,289800.0
2013-12-13 13:20:00,178.37,178.39,178.3,178.32,397300.0,145.2008,145.2171,145.1438,145.1601,397300.0
2013-12-13 13:25:00,178.31,178.4,178.31,178.38,875200.0,145.1519,145.2252,145.1519,145.2089,875200.0
2013-12-13 13:30:00,178.39,178.48,178.35,178.48,1205400.0,145.2171,145.2903,145.1845,145.2903,1205400.0
2013-12-13 13:35:00,178.49,178.53,178.43,178.43,1153800.0,145.2985,145.331,145.2496,145.2496,1153800.0
2013-12-13 13:40:00,178.43,178.46,178.32,178.32,784400.0,145.2496,145.274,145.1601,145.1601,784400.0
2013-12-13 13:45:00,178.32,178.43,178.32,178.41,409100.0,145.1601,145.2496,145.1601,145.2333,409100.0
2013-12-13 13:50:00,178.42,178.43,178.39,178.4,253900.0,145.2415,145.2496,145.2171,145.2252,253900.0
2013-12-13 13:55:00,178.39,178.41,178.28,178.29,507700.0,145.2171,145.2333,145.1275,145.1357,507700.0
2013-12-13 14:00:00,178.29,178.3,178.11,178.13,847900.0,145.1357,145.1438,144.9891,145.0054,847900.0
2013-12-13 14:05:00,178.14,178.14,177.98,178.07,1499400.0,145.0135,145.0135,144.8833,144.9566,1499400.0
2013-12-13 14:10:00,178.07,178.08,177.86,177.91,1294100.0,144.9566,144.9647,144.7856,144.8263,1294100.0
2013-12-13 14:15:00,177.9,177.97,177.89,177.96,528600.0,144.8182,144.8752,144.81,144.867,528600.0
2013-12-13 14:20:00,177.95,177.96,177.81,177.84,873200.0,144.8589,144.867,144.7449,144.7693,873200.0
2013-12-13 14:25:00,177.82,177.92,177.79,177.89,1525300.0,144.7531,144.8345,144.7286,144.81,1525300.0
2013-12-13 14:30:00,177.88,177.98,177.87,177.96,866700.0,144.8019,144.8833,144.7938,144.867,866700.0
2013-12-13 14:35:00,177.97,177.99,177.93,177.98,876700.0,144.8752,144.8914,144.8426,144.8833,876700.0
2013-12-13 14:40:00,177.99,177.99,177.96,177.99,416300.0,144.8914,144.8914,144.867,144.8914,416300.0
2013-12-13 14:45:00,177.99,178.1,177.98,178.07,1145000.0,144.8914,144.981,144.8833,144.9566,1145000.0
2013-12-13 14:50:00,178.06,178.17,178.04,178.14,1384400.0,144.9484,145.038,144.9321,145.0135,1384400.0
2013-12-13 14:55:00,178.14,178.24,178.12,178.22,997000.0,145.0135,145.0949,144.9973,145.0787,997000.0
2013-12-13 15:00:00,178.22,178.31,178.21,178.22,1053500.0,145.0787,145.1519,145.0705,145.0787,1053500.0
2013-12-13 15:05:00,178.22,178.28,178.21,178.24,820700.0,145.0787,145.1275,145.0705,145.0949,820700.0
2013-12-13 15:10:00,178.24,178.32,178.24,178.27,841500.0,145.0949,145.1601,145.0949,145.1194,841500.0
2013-12-13 15:15:00,178.27,178.35,178.26,178.35,1085500.0,145.1194,145.1845,145.1112,145.1845,1085500.0
2013-12-13 15:20:00,178.35,178.41,178.32,178.39,895000.0,145.1845,145.2333,145.1601,145.2171,895000.0
2013-12-13 15:25:00,178.39,178.5,178.38,178.45,1747800.0,145.2171,145.3066,145.2089,145.2659,1747800.0
2013-12-13 15:30:00,178.45,178.52,178.3,178.36,1752100.0,145.2659,145.3229,145.1438,145.1926,1752100.0
2013-12-13 15:35:00,178.36,178.36,178.14,178.15,2612500.0,145.1926,145.1926,145.0135,145.0217,2612500.0
2013-12-13 15:40:00,178.15,178.35,178.13,178.34,2069600.0,145.0217,145.1845,145.0054,145.1764,2069600.0
2013-12-13 15:45:00,178.33,178.34,178.26,178.29,1260300.0,145.1682,145.1764,145.1112,145.1357,1260300.0
2013-12-13 15:50:00,178.29,178.37,178.18,178.24,1846300.0,145.1357,145.2008,145.0461,145.0949,1846300.0
2013-12-13 15:55:00,178.24,178.24,178.02,178.11,4493300.0,145.0949,145.0949,144.9159,144.9891,4493300.0
2013-12-16 09:30:00,178.94,179.38,178.9,179.37,3306100.0,145.6648,146.023,145.6322,146.0148,3306100.0
2013-12-16 09:35:00,179.37,179.66,179.36,179.54,3753600.0,146.0148,146.2509,146.0067,146.1532,3753600.0
2013-12-16 09:40:00,179.55,179.62,179.45,179.5,2622300.0,146.1613,146.2183,146.0799,146.1206,2622300.0
2013-12-16 09:45:00,179.5,179.74,179.49,179.59,2290300.0,146.1206,146.316,146.1125,146.1939,2290300.0
2013-12-16 09:50:00,179.6,179.77,179.6,179.68,2043000.0,146.202,146.3404,146.202,146.2672,2043000.0
2013-12-16 09:55:00,179.69,179.77,179.64,179.7,1290400.0,146.2753,146.3404,146.2346,146.2835,1290400.0
2013-12-16 10:00:00,179.7,179.81,179.65,179.69,1730700.0,146.2835,146.373,146.2427,146.2753,1730700.0
2013-12-16 10:05:00,179.68,179.69,179.56,179.56,1238200.0,146.2672,146.2753,146.1695,146.1695,1238200.0
2013-12-16 10:10:00,179.57,179.64,179.46,179.47,1364000.0,146.1776,146.2346,146.0881,146.0962,1364000.0
2013-12-16 10:15:00,179.47,179.55,179.44,179.49,974400.0,146.0962,146.1613,146.0718,146.1125,974400.0
2013-12-16 10:20:00,179.48,179.52,179.44,179.49,763700.0,146.1044,146.1369,146.0718,146.1125,763700.0
2013-12-16 10:25:00,179.5,179.58,179.44,179.52,761500.0,146.1206,146.1858,146.0718,146.1369,761500.0
2013-12-16 10:30:00,179.52,179.58,179.31,179.41,1511700.0,146.1369,146.1858,145.966,146.0474,1511700.0
2013-12-16 10:35:00,179.41,179.42,179.28,179.3,1143800.0,146.0474,146.0555,145.9416,145.9578,1143800.0
2013-12-16 10:40:00,179.3,179.37,179.25,179.37,1166100.0,145.9578,146.0148,145.9171,146.0148,1166100.0
2013-12-16 10:45:00,179.36,179.39,179.31,179.31,667900.0,146.0067,146.0311,145.966,145.966,667900.0
2013-12-16 10:50:00,179.32,179.41,179.27,179.4,836300.0,145.9741,146.0474,145.9334,146.0392,836300.0
2013-12-16 10:55:00,179.4,179.42,179.3,179.35,724800.0,146.0392,146.0555,145.9578,145.9985,724800.0
2013-12-16 11:00:00,179.35,179.37,179.16,179.17,846800.0,145.9985,146.0148,145.8439,145.852,846800.0
2013-12-16 11:05:00,179.17,179.24,179.16,179.21,612900.0,145.852,145.909,145.8439,145.8846,612900.0
2013-12-16 11:10:00,179.21,179.45,179.2,179.39,1231800.0,145.8846,146.0799,145.8764,146.0311,1231800.0
2013-12-16 11:15:00,179.39,179.42,179.29,179.31,555600.0,146.0311,146.0555,145.9497,145.966,555600.0
2013-12-16 11:20:00,179.32,179.39,179.25,179.36,720300.0,145.9741,146.0311,145.9171,146.0067,720300.0
2013-12-16 11:25:00,179.36,179.42,179.3,179.41,707400.0,146.0067,146.0555,145.9578,146.0474,707400.0
2013-12-16 11:30:00,179.41,179.43,179.32,179.38,707500.0,146.0474,146.0637,145.9741,146.023,707500.0
2013-12-16 11:35:00,179.39,179.42,179.26,179.3,728800.0,146.0311,146.0555,145.9253,145.9578,728800.0
2013-12-16 11:40:00,179.3,179.39,179.25,179.37,732900.0,145.9578,146.0311,145.9171,146.0148,732900.0
2013-12-16 11:45:00,179.36,179.44,179.31,179.34,541500.0,146.0067,146.0718,145.966,145.9904,541500.0
2013-12-16 11:50:00,179.34,179.43,179.33,179.36,501900.0,145.9904,146.0637,145.9823,146.0067,501900.0
2013-12-16 11:55:00,179.37,179.43,179.34,179.39,418700.0,146.0148,146.0637,145.9904,146.0311,418700.0
2013-12-16 12:00:00,179.4,179.41,179.24,179.27,427900.0,146.0392,146.0474,145.909,145.9334,427900.0
2013-12-16 12:05:00,179.27,179.32,179.2,179.29,853100.0,145.9334,145.9741,145.8764,145.9497,853100.0
2013-12-16 12:10:00,179.29,179.33,179.18,179.19,588100.0,145.9497,145.9823,145.8601,145.8683,588100.0
2013-12-16 12:15:00,179.19,179.23,179.15,179.19,511600.0,145.8683,145.9009,145.8357,145.8683,511600.0
2013-12-16 12:20:00,179.19,179.23,179.13,179.23,440400.0,145.8683,145.9009,145.8194,145.9009,440400.0
2013-12-16 12:25:00,179.24,179.26,179.19,179.22,346500.0,145.909,145.9253,145.8683,145.8927,346500.0
2013-12-16 12:30:00,179.22,179.27,179.19,179.26,260500.0,145.8927,145.9334,145.8683,145.9253,260500.0
2013-12-16 12:35:00,179.26,179.34,179.25,179.28,414400.0,145.9253,145.9904,145.9171,145.9416,414400.0
2013-12-16 12:40:00,179.29,179.33,179.25,179.32,355100.0,145.9497,145.9823,145.9171,145.9741,355100.0
2013-12-16 12:45:00,179.32,179.35,179.22,179.25,441200.0,145.9741,145.9985,145.8927,145.9171,441200.0
2013-12-16 12:50:00,179.25,179.34,179.23,179.27,276600.0,145.9171,145.9904,145.9009,145.9334,276600.0
2013-12-16 12:55:00,179.26,179.26,179.18,179.21,246900.0,145.9253,145.9253,145.8601,145.8846,246900.0
2013-12-16 13:00:00,179.21,179.24,179.04,179.04,759100.0,145.8846,145.909,145.7462,145.7462,759100.0
2013-12-16 13:05:00,179.04,179.12,178.97,179.09,781200.0,145.7462,145.8113,145.6892,145.7869,781200.0
2013-12-16 13:10:00,179.09,179.14,179.06,179.06,346200.0,145.7869,145.8276,145.7625,145.7625,346200.0
2013-12-16 13:15:00,179.05,179.11,179.02,179.09,515900.0,145.7543,145.8032,145.7299,145.7869,515900.0
2013-12-16 13:20:00,179.09,179.18,178.97,179.17,878700.0,145.7869,145.8601,145.6892,145.852,878700.0
2013-12-16 13:25:00,179.17,179.27,179.15,179.2,609600.0,145.852,145.9334,145.8357,145.8764,609600.0
2013-12-16 13:30:00,179.21,179.24,179.14,179.22,595500.0,145.8846,145.909,145.8276,145.8927,595500.0
2013-12-16 13:35:00,179.22,179.24,179.15,179.16,284300.0,145.8927,145.909,145.8357,145.8439,284300.0
2013-12-16 13:40:00,179.16,179.22,179.07,179.2,531200.0,145.8439,145.8927,145.7706,145.8764,531200.0
2013-12-16 13:45:00,179.21,179.25,179.1,179.22,557700.0,145.8846,145.9171,145.795,145.8927,557700.0
2013-12-16 13:50:00,179.23,179.35,179.21,179.33,966400.0,145.9009,145.9985,145.8846,145.9823,966400.0
2013-12-16 13:55:00,179.34,179.42,179.33,179.37,769800.0,145.9904,146.0555,145.9823,146.0148,769800.0
2013-12-16 14:00:00,179.37,179.51,179.36,179.48,975000.0,146.0148,146.1288,146.0067,146.1044,975000.0
2013-12-16 14:05:00,179.48,179.55,179.45,179.48,1029400.0,146.1044,146.1613,146.0799,146.1044,1029400.0
2013-12-16 14:10:00,179.47,179.52,179.43,179.52,567200.0,146.0962,146.1369,146.0637,146.1369,567200.0
2013-12-16 14:15:00,179.52,179.54,179.42,179.42,592500.0,146.1369,146.1532,146.0555,146.0555,592500.0
2013-12-16 14:20:00,179.43,179.49,179.42,179.47,320000.0,146.0637,146.1125,146.0555,146.0962,320000.0
2013-12-16 14:25:00,179.47,179.48,179.42,179.47,396000.0,146.0962,146.1044,146.0555,146.0962,396000.0
2013-12-16 14:30:00,179.47,179.49,179.34,179.36,559600.0,146.0962,146.1125,145.9904,146.0067,559600.0
2013-12-16 14:35:00,179.36,179.4,179.31,179.37,796200.0,146.0067,146.0392,145.966,146.0148,796200.0
2013-12-16 14:40:00,179.37,179.43,179.36,179.42,401800.0,146.0148,146.0637,146.0067,146.0555,401800.0
2013-12-16 14:45:00,179.42,179.45,179.37,179.38,589700.0,146.0555,146.0799,146.0148,146.023,589700.0
2013-12-16 14:50:00,179.37,179.46,179.37,179.44,841900.0,146.0148,146.0881,146.0148,146.0718,841900.0
2013-12-16 14:55:00,179.44,179.49,179.41,179.45,626700.0,146.0718,146.1125,146.0474,146.0799,626700.0
2013-12-16 15:00:00,179.44,179.47,179.36,179.44,657800.0,146.0718,146.0962,146.0067,146.0718,657800.0
2013-12-16 15:05:00,179.44,179.44,179.39,179.44,464800.0,146.0718,146.0718,146.0311,146.0718,464800.0
2013-12-16 15:10:00,179.44,179.48,179.41,179.41,641400.0,146.0718,146.1044,146.0474,146.0474,641400.0
2013-12-16 15:15:00,179.41,179.44,179.35,179.41,1010200.0,146.0474,146.0718,145.9985,146.0474,1010200.0
2013-12-16 15:20:00,179.41,179.42,179.23,179.27,1552700.0,146.0474,146.0555,145.9009,145.9334,1552700.0
2013-12-16 15:25:00,179.27,179.31,179.24,179.31,772000.0,145.9334,145.966,145.909,145.966,772000.0
2013-12-16 15:30:00,179.31,179.31,179.21,179.21,715400.0,145.966,145.966,145.8846,145.8846,715400.0
2013-12-16 15:35:00,179.21,179.31,179.2,179.3,860500.0,145.8846,145.966,145.8764,145.9578,860500.0
2013-12-16 15:40:00,179.3,179.4,179.25,179.39,979400.0,145.9578,146.0392,145.9171,146.0311,979400.0
2013-12-16 15:45:00,179.38,179.39,179.29,179.3,1533600.0,146.023,146.0311,145.9497,145.9578,1533600.0
2013-12-16 15:50:00,179.3,179.34,179.25,179.31,1365100.0,145.9578,145.9904,145.9171,145.966,1365100.0
2013-12-16 15:55:00,179.3,179.31,179.2,179.2,4407200.0,145.9578,145.966,145.8764,145.8764,4407200.0
2013-12-17 09:30:00,179.36,179.41,179.03,179.09,1982400.0,146.0067,146.0474,145.738,145.7869,1982400.0
2013-12-17 09:35:00,179.08,179.09,178.8,178.84,2096900.0,145.7787,145.7869,145.5508,145.5834,2096900.0
2013-12-17 09:40:00,178.84,178.85,178.67,178.83,2255400.0,145.5834,145.5915,145.445,145.5752,2255400.0
2013-12-17 09:45:00,178.83,178.89,178.76,178.81,1261600.0,145.5752,145.6241,145.5183,145.559,1261600.0
2013-12-17 09:50:00,178.81,178.82,178.62,178.77,1259100.0,145.559,145.5671,145.4043,145.5264,1259100.0
2013-12-17 09:55:00,178.77,179.03,178.74,178.98,1271700.0,145.5264,145.738,145.502,145.6973,1271700.0
2013-12-17 10:00:00,178.98,179.04,178.9,178.93,1812500.0,145.6973,145.7462,145.6322,145.6566,1812500.0
2013-12-17 10:05:00,178.93,179.04,178.88,178.99,992300.0,145.6566,145.7462,145.6159,145.7055,992300.0
2013-12-17 10:10:00,178.99,179.09,178.83,179.05,1098300.0,145.7055,145.7869,145.5752,145.7543,1098300.0
2013-12-17 10:15:00,179.05,179.06,178.8,178.84,823200.0,145.7543,145.7625,145.5508,145.5834,823200.0
2013-12-17 10:20:00,178.85,178.91,178.8,178.87,514000.0,145.5915,145.6404,145.5508,145.6078,514000.0
2013-12-17 10:25:00,178.88,178.93,178.85,178.85,837100.0,145.6159,145.6566,145.5915,145.5915,837100.0
2013-12-17 10:30:00,178.85,178.86,178.71,178.8,782800.0,145.5915,145.5997,145.4775,145.5508,782800.0
2013-12-17 10:35:00,178.79,178.96,178.76,178.94,631800.0,145.5427,145.6811,145.5183,145.6648,631800.0
2013-12-17 10:40:00,178.95,178.96,178.86,178.88,428900.0,145.6729,145.6811,145.5997,145.6159,428900.0
2013-12-17 10:45:00,178.88,178.9,178.47,178.52,1312200.0,145.6159,145.6322,145.2822,145.3229,1312200.0
2013-12-17 10:50:00,178.52,178.53,178.39,178.47,1582200.0,145.3229,145.331,145.2171,145.2822,1582200.0
2013-12-17 10:55:00,178.48,178.51,178.37,178.48,1167800.0,145.2903,145.3147,145.2008,145.2903,1167800.0
2013-12-17 11:00:00,178.47,178.49,178.3,178.41,954400.0,145.2822,145.2985,145.1438,145.2333,954400.0
2013-12-17 11:05:00,178.4,178.49,178.37,178.43,739400.0,145.2252,145.2985,145.2008,145.2496,739400.0
2013-12-17 11:10:00,178.43,178.48,178.35,178.47,1042700.0,145.2496,145.2903,145.1845,145.2822,1042700.0
2013-12-17 11:15:00,178.47,178.49,178.4,178.46,533900.0,145.2822,145.2985,145.2252,145.274,533900.0
2013-12-17 11:20:00,178.45,178.48,178.42,178.47,526200.0,145.2659,145.2903,145.2415,145.2822,526200.0
2013-12-17 11:25:00,178.47,178.5,178.25,178.29,1558800.0,145.2822,145.3066,145.1031,145.1357,1558800.0
2013-12-17 11:30:00,178.3,178.38,178.25,178.31,1254000.0,145.1438,145.2089,145.1031,145.1519,1254000.0
2013-12-17 11:35:00,178.31,178.39,178.25,178.39,723700.0,145.1519,145.2171,145.1031,145.2171,723700.0
2013-12-17 11:40:00,178.39,178.42,178.31,178.39,463000.0,145.2171,145.2415,145.1519,145.2171,463000.0
2013-12-17 11:45:00,178.38,178.52,178.32,178.48,626100.0,145.2089,145.3229,145.1601,145.2903,626100.0
2013-12-17 11:50:00,178.48,178.54,178.46,178.52,810600.0,145.2903,145.3392,145.274,145.3229,810600.0
2013-12-17 11:55:00,178.51,178.54,178.42,178.5,559100.0,145.3147,145.3392,145.2415,145.3066,559100.0
2013-12-17 12:00:00,178.5,178.5,178.44,178.5,865600.0,145.3066,145.3066,145.2578,145.3066,865600.0
2013-12-17 12:05:00,178.49,178.51,178.44,178.45,557300.0,145.2985,145.3147,145.2578,145.2659,557300.0
2013-12-17 12:10:00,178.45,178.58,178.4,178.56,573200.0,145.2659,145.3717,145.2252,145.3554,573200.0
2013-12-17 12:15:00,178.55,178.63,178.52,178.58,492400.0,145.3473,145.4124,145.3229,145.3717,492400.0
2013-12-17 12:20:00,178.59,178.62,178.54,178.61,714200.0,145.3799,145.4043,145.3392,145.3961,714200.0
2013-12-17 12:25:00,178.61,178.61,178.5,178.54,466100.0,145.3961,145.3961,145.3066,145.3392,466100.0
2013-12-17 12:30:00,178.55,178.6,178.51,178.54,542000.0,145.3473,145.388,145.3147,145.3392,542000.0
2013-12-17 12:35:00,178.54,178.6,178.51,178.53,382800.0,145.3392,145.388,145.3147,145.331,382800.0
2013-12-17 12:40:00,178.53,178.59,178.51,178.58,489600.0,145.331,145.3799,145.3147,145.3717,489600.0
2013-12-17 12:45:00,178.58,178.66,178.57,178.63,366000.0,145.3717,145.4368,145.3636,145.4124,366000.0
2013-12-17 12:50:00,178.64,178.73,178.63,178.71,580000.0,145.4206,145.4938,145.4124,145.4775,580000.0
2013-12-17 12:55:00,178.71,178.77,178.7,178.72,755900.0,145.4775,145.5264,145.4694,145.4857,755900.0
2013-12-17 13:00:00,178.72,178.77,178.7,178.76,573900.0,145.4857,145.5264,145.4694,145.5183,573900.0
2013-12-17 13:05:00,178.76,178.77,178.66,178.68,491600.0,145.5183,145.5264,145.4368,145.4531,491600.0
2013-12-17 13:10:00,178.68,178.73,178.65,178.66,523800.0,145.4531,145.4938,145.4287,145.4368,523800.0
2013-12-17 13:15:00,178.65,178.71,178.65,178.7,366500.0,145.4287,145.4775,145.4287,145.4694,366500.0
2013-12-17 13:20:00,178.7,178.75,178.69,178.71,477000.0,145.4694,145.5101,145.4613,145.4775,477000.0
2013-12-17 13:25:00,178.71,178.74,178.68,178.73,405300.0,145.4775,145.502,145.4531,145.4938,405300.0
2013-12-17 13:30:00,178.73,178.76,178.7,178.76,395000.0,145.4938,145.5183,145.4694,145.5183,395000.0
2013-12-17 13:35:00,178.76,178.81,178.72,178.75,501500.0,145.5183,145.559,145.4857,145.5101,501500.0
2013-12-17 13:40:00,178.76,178.77,178.64,178.66,547900.0,145.5183,145.5264,145.4206,145.4368,547900.0
2013-12-17 13:45:00,178.66,178.68,178.57,178.59,732600.0,145.4368,145.4531,145.3636,145.3799,732600.0
2013-12-17 13:50:00,178.59,178.62,178.56,178.6,360400.0,145.3799,145.4043,145.3554,145.388,360400.0
2013-12-17 13:55:00,178.6,178.69,178.6,178.69,239100.0,145.388,145.4613,145.388,145.4613,239100.0
2013-12-17 14:00:00,178.69,178.73,178.66,178.73,294200.0,145.4613,145.4938,145.4368,145.4938,294200.0
2013-12-17 14:05:00,178.73,179.0,178.72,178.98,1064200.0,145.4938,145.7136,145.4857,145.6973,1064200.0
2013-12-17 14:10:00,178.99,179.12,178.97,179.02,1867000.0,145.7055,145.8113,145.6892,145.7299,1867000.0
2013-12-17 14:15:00,179.01,179.03,178.97,178.98,505900.0,145.7218,145.738,145.6892,145.6973,505900.0
2013-12-17 14:20:00,178.97,179.1,178.97,179.05,600900.0,145.6892,145.795,145.6892,145.7543,600900.0
2013-12-17 14:25:00,179.05,179.07,178.98,179.0,719000.0,145.7543,145.7706,145.6973,145.7136,719000.0
2013-12-17 14:30:00,179.0,179.01,178.86,178.9,800000.0,145.7136,145.7218,145.5997,145.6322,800000.0
2013-12-17 14:35:00,178.9,178.91,178.75,178.75,966400.0,145.6322,145.6404,145.5101,145.5101,966400.0
2013-12-17 14:40:00,178.76,178.98,178.75,178.85,465700.0,145.5183,145.6973,145.5101,145.5915,465700.0
2013-12-17 14:45:00,178.85,178.89,178.85,178.85,735400.0,145.5915,145.6241,145.5915,145.5915,735400.0
2013-12-17 14:50:00,178.85,178.86,178.73,178.78,665800.0,145.5915,145.5997,145.4938,145.5345,665800.0
2013-12-17 14:55:00,178.77,178.81,178.74,178.81,365200.0,145.5264,145.559,145.502,145.559,365200.0
2013-12-17 15:00:00,178.81,178.9,178.79,178.84,630900.0,145.559,145.6322,145.5427,145.5834,630900.0
2013-12-17 15:05:00,178.84,178.91,178.8,178.9,340100.0,145.5834,145.6404,145.5508,145.6322,340100.0
2013-12-17 15:10:00,178.9,178.92,178.87,178.91,437200.0,145.6322,145.6485,145.6078,145.6404,437200.0
2013-12-17 15:15:00,178.91,178.95,178.9,178.94,458000.0,145.6404,145.6729,145.6322,145.6648,458000.0
2013-12-17 15:20:00,178.95,179.01,178.92,178.94,595200.0,145.6729,145.7218,145.6485,145.6648,595200.0
2013-12-17 15:25:00,178.94,178.95,178.89,178.91,1036600.0,145.6648,145.6729,145.6241,145.6404,1036600.0
2013-12-17 15:30:00,178.91,178.98,178.79,178.8,1312300.0,145.6404,145.6973,145.5427,145.5508,1312300.0
2013-12-17 15:35:00,178.8,178.83,178.76,178.82,827400.0,145.5508,145.5752,145.5183,145.5671,827400.0
2013-12-17 15:40:00,178.83,178.83,178.71,178.71,1203900.0,145.5752,145.5752,145.4775,145.4775,1203900.0
2013-12-17 15:45:00,178.72,178.8,178.69,178.77,1819200.0,145.4857,145.5508,145.4613,145.5264,1819200.0
2013-12-17 15:50:00,178.78,178.78,178.69,178.74,1421400.0,145.5345,145.5345,145.4613,145.502,1421400.0
2013-12-17 15:55:00,178.74,178.77,178.62,178.63,3008600.0,145.502,145.5264,145.4043,145.4124,3008600.0
2013-12-18 09:30:00,178.92,178.95,178.78,178.85,2677900.0,145.6485,145.6729,145.5345,145.5915,2677900.0
2013-12-18 09:35:00,178.86,179.05,178.81,178.99,1548200.0,145.5997,145.7543,145.559,145.7055,1548200.0
2013-12-18 09:40:00,178.99,179.09,178.92,178.94,1458700.0,145.7055,145.7869,145.6485,145.6648,1458700.0
2013-12-18 09:45:00,178.94,179.05,178.91,179.01,2074500.0,145.6648,145.7543,145.6404,145.7218,2074500.0
2013-12-18 09:50:00,179.02,179.07,178.74,178.82,1623000.0,145.7299,145.7706,145.502,145.5671,1623000.0
2013-12-18 09:55:00,178.83,178.91,178.78,178.9,1067900.0,145.5752,145.6404,145.5345,145.6322,1067900.0
2013-12-18 10:00:00,178.9,178.96,178.81,178.93,877200.0,145.6322,145.6811,145.559,145.6566,877200.0
2013-12-18 10:05:00,178.94,179.03,178.93,179.03,834400.0,145.6648,145.738,145.6566,145.738,834400.0
2013-12-18 10:10:00,179.02,179.07,178.99,179.05,542800.0,145.7299,145.7706,145.7055,145.7543,542800.0
2013-12-18 10:15:00,179.05,179.06,178.96,178.97,586500.0,145.7543,145.7625,145.6811,145.6892,586500.0
2013-12-18 10:20:00,178.96,178.99,178.89,178.91,611700.0,145.6811,145.7055,145.6241,145.6404,611700.0
2013-12-18 10:25:00,178.9,178.96,178.9,178.93,472000.0,145.6322,145.6811,145.6322,145.6566,472000.0
2013-12-18 10:30:00,178.94,179.06,178.9,179.01,1000200.0,145.6648,145.7625,145.6322,145.7218,1000200.0
2013-12-18 10:35:00,179.01,179.06,178.99,179.03,983300.0,145.7218,145.7625,145.7055,145.738,983300.0
2013-12-18 10:40:00,179.03,179.06,178.9,178.94,929000.0,145.738,145.7625,145.6322,145.6648,929000.0
2013-12-18 10:45:00,178.95,178.97,178.79,178.83,1193600.0,145.6729,145.6892,145.5427,145.5752,1193600.0
2013-12-18 10:50:00,178.82,178.83,178.64,178.74,1228400.0,145.5671,145.5752,145.4206,145.502,1228400.0
2013-12-18 10:55:00,178.74,178.83,178.72,178.81,989600.0,145.502,145.5752,145.4857,145.559,989600.0
2013-12-18 11:00:00,178.81,178.88,178.8,178.81,466600.0,145.559,145.6159,145.5508,145.559,466600.0
2013-12-18 11:05:00,178.81,178.85,178.75,178.85,470000.0,145.559,145.5915,145.5101,145.5915,470000.0
2013-12-18 11:10:00,178.84,178.86,178.78,178.82,453400.0,145.5834,145.5997,145.5345,145.5671,453400.0
2013-12-18 11:15:00,178.82,178.88,178.8,178.87,794100.0,145.5671,145.6159,145.5508,145.6078,794100.0
2013-12-18 11:20:00,178.87,178.87,178.82,178.84,655200.0,145.6078,145.6078,145.5671,145.5834,655200.0
2013-12-18 11:25:00,178.84,178.85,178.74,178.75,864900.0,145.5834,145.5915,145.502,145.5101,864900.0
2013-12-18 11:30:00,178.75,178.8,178.71,178.71,975800.0,145.5101,145.5508,145.4775,145.4775,975800.0
2013-12-18 11:35:00,178.7,178.73,178.65,178.7,1067800.0,145.4694,145.4938,145.4287,145.4694,1067800.0
2013-12-18 11:40:00,178.7,178.71,178.51,178.56,1377700.0,145.4694,145.4775,145.3147,145.3554,1377700.0
2013-12-18 11:45:00,178.56,178.57,178.45,178.46,1205400.0,145.3554,145.3636,145.2659,145.274,1205400.0
2013-12-18 11:50:00,178.47,178.56,178.42,178.49,1388200.0,145.2822,145.3554,145.2415,145.2985,1388200.0
2013-12-18 11:55:00,178.5,178.53,178.47,178.49,834800.0,145.3066,145.331,145.2822,145.2985,834800.0
2013-12-18 12:00:00,178.49,178.54,178.4,178.54,1516100.0,145.2985,145.3392,145.2252,145.3392,1516100.0
2013-12-18 12:05:00,178.54,178.55,178.46,178.48,646100.0,145.3392,145.3473,145.274,145.2903,646100.0
2013-12-18 12:10:00,178.48,178.58,178.48,178.57,1224600.0,145.2903,145.3717,145.2903,145.3636,1224600.0
2013-12-18 12:15:00,178.57,178.61,178.53,178.56,876400.0,145.3636,145.3961,145.331,145.3554,876400.0
2013-12-18 12:20:00,178.56,178.59,178.52,178.58,542900.0,145.3554,145.3799,145.3229,145.3717,542900.0
2013-12-18 12:25:00,178.58,178.6,178.54,178.59,398100.0,145.3717,145.388,145.3392,145.3799,398100.0
2013-12-18 12:30:00,178.59,178.61,178.53,178.55,414500.0,145.3799,145.3961,145.331,145.3473,414500.0
2013-12-18 12:35:00,178.54,178.55,178.45,178.5,848200.0,145.3392,145.3473,145.2659,145.3066,848200.0
2013-12-18 12:40:00,178.5,178.51,178.45,178.5,458300.0,145.3066,145.3147,145.2659,145.3066,458300.0
2013-12-18 12:45:00,178.5,178.53,178.47,178.48,813100.0,145.3066,145.331,145.2822,145.2903,813100.0
2013-12-18 12:50:00,178.48,178.5,178.43,178.49,444800.0,145.2903,145.3066,145.2496,145.2985,444800.0
2013-12-18 12:55:00,178.49,178.49,178.32,178.36,1018700.0,145.2985,145.2985,145.1601,145.1926,1018700.0
2013-12-18 13:00:00,178.35,178.35,178.12,178.24,1591400.0,145.1845,145.1845,144.9973,145.0949,1591400.0
2013-12-18 13:05:00,178.25,178.3,178.2,178.28,1240900.0,145.1031,145.1438,145.0624,145.1275,1240900.0
2013-12-18 13:10:00,178.28,178.3,177.89,177.95,2503800.0,145.1275,145.1438,144.81,144.8589,2503800.0
2013-12-18 13:15:00,177.95,178.07,177.87,178.02,1759200.0,144.8589,144.9566,144.7938,144.9159,1759200.0
2013-12-18 13:20:00,178.02,178.08,177.97,178.08,1031600.0,144.9159,144.9647,144.8752,144.9647,1031600.0
2013-12-18 13:25:00,178.08,178.17,178.06,178.13,1587100.0,144.9647,145.038,144.9484,145.0054,1587100.0
2013-12-18 13:30:00,178.14,178.16,178.06,178.07,1610000.0,145.0135,145.0298,144.9484,144.9566,1610000.0
2013-12-18 13:35:00,178.06,178.14,178.01,178.12,1074900.0,144.9484,145.0135,144.9077,144.9973,1074900.0
2013-12-18 13:40:00,178.11,178.15,178.08,178.1,1058600.0,144.9891,145.0217,144.9647,144.981,1058600.0
2013-12-18 13:45:00,178.11,178.17,178.1,178.17,1097000.0,144.9891,145.038,144.981,145.038,1097000.0
2013-12-18 13:50:00,178.17,178.27,178.14,178.25,1255700.0,145.038,145.1194,145.0135,145.1031,1255700.0
2013-12-18 13:55:00,178.26,178.75,178.2,178.44,2953900.0,145.1112,145.5101,145.0624,145.2578,2953900.0
2013-12-18 14:00:00,178.44,179.3,177.32,179.17,16090900.0,145.2578,145.9578,144.346,145.852,16090900.0
2013-12-18 14:05:00,179.17,180.13,178.89,179.82,11440700.0,145.852,146.6335,145.6241,146.3811,11440700.0
2013-12-18 14:10:00,179.82,179.97,179.4,179.4,6368200.0,146.3811,146.5032,146.0392,146.0392,6368200.0
2013-12-18 14:15:00,179.4,179.62,179.28,179.59,4280500.0,146.0392,146.2183,145.9416,146.1939,4280500.0
2013-12-18 14:20:00,179.59,180.03,179.49,180.01,4115500.0,146.1939,146.5521,146.1125,146.5358,4115500.0
2013-12-18 14:25:00,180.02,180.06,179.75,179.81,3027000.0,146.5439,146.5765,146.3242,146.373,3027000.0
2013-12-18 14:30:00,179.81,180.16,179.75,180.12,4369000.0,146.373,146.6579,146.3242,146.6253,4369000.0
2013-12-18 14:35:00,180.13,180.8,180.1,180.78,6966800.0,146.6335,147.1789,146.6091,147.1626,6966800.0
2013-12-18 14:40:00,180.78,180.79,180.36,180.54,5962000.0,147.1626,147.1708,146.8207,146.9672,5962000.0
2013-12-18 14:45:00,180.54,180.63,180.27,180.3,4021300.0,146.9672,147.0405,146.7475,146.7719,4021300.0
2013-12-18 14:50:00,180.29,180.4,180.22,180.35,2911200.0,146.7637,146.8533,146.7068,146.8126,2911200.0
2013-12-18 14:55:00,180.35,180.6,180.27,180.52,3035900.0,146.8126,147.0161,146.7475,146.951,3035900.0
2013-12-18 15:00:00,180.52,180.57,180.37,180.46,2763500.0,146.951,146.9917,146.8289,146.9021,2763500.0
2013-12-18 15:05:00,180.46,180.6,180.43,180.51,2370900.0,146.9021,147.0161,146.8777,146.9428,2370900.0
2013-12-18 15:10:00,180.51,181.03,180.5,181.02,4685100.0,146.9428,147.3661,146.9347,147.358,4685100.0
2013-12-18 15:15:00,181.03,181.22,180.99,181.13,4244500.0,147.3661,147.5208,147.3336,147.4475,4244500.0
2013-12-18 15:20:00,181.12,181.26,181.04,181.1,3497900.0,147.4394,147.5534,147.3743,147.4231,3497900.0
2013-12-18 15:25:00,181.1,181.14,180.77,180.91,3562700.0,147.4231,147.4557,147.1545,147.2684,3562700.0
2013-12-18 15:30:00,180.91,181.02,180.86,180.93,2129600.0,147.2684,147.358,147.2277,147.2847,2129600.0
2013-12-18 15:35:00,180.93,181.49,180.91,181.47,4636300.0,147.2847,147.7406,147.2684,147.7243,4636300.0
2013-12-18 15:40:00,181.47,181.61,181.42,181.56,4708100.0,147.7243,147.8383,147.6836,147.7976,4708100.0
2013-12-18 15:45:00,181.56,181.65,181.23,181.24,6935000.0,147.7976,147.8708,147.5289,147.5371,6935000.0
2013-12-18 15:50:00,181.25,181.39,181.23,181.3,4249100.0,147.5452,147.6592,147.5289,147.5859,4249100.0
2013-12-18 15:55:00,181.31,181.73,181.29,181.7,12473900.0,147.5941,147.936,147.5778,147.9115,12473900.0
2013-12-19 09:30:00,181.19,181.3,181.08,181.28,3264600.0,147.4964,147.5859,147.4068,147.5696,3264600.0
2013-12-19 09:35:00,181.28,181.42,181.21,181.3,3865500.0,147.5696,147.6836,147.5127,147.5859,3865500.0
2013-12-19 09:40:00,181.3,181.33,181.05,181.28,2812200.0,147.5859,147.6103,147.3824,147.5696,2812200.0
2013-12-19 09:45:00,181.29,181.35,181.12,181.14,1891300.0,147.5778,147.6266,147.4394,147.4557,1891300.0
2013-12-19 09:50:00,181.13,181.16,181.01,181.07,1625500.0,147.4475,147.472,147.3498,147.3987,1625500.0
2013-12-19 09:55:00,181.06,181.19,181.04,181.16,1376500.0,147.3905,147.4964,147.3743,147.472,1376500.0
2013-12-19 10:00:00,181.16,181.28,180.93,181.11,2694700.0,147.472,147.5696,147.2847,147.4313,2694700.0
2013-12-19 10:05:00,181.11,181.16,180.97,181.06,1591800.0,147.4313,147.472,147.3173,147.3905,1591800.0
2013-12-19 10:10:00,181.06,181.1,180.75,180.77,2431100.0,147.3905,147.4231,147.1382,147.1545,2431100.0
2013-12-19 10:15:00,180.77,180.89,180.71,180.87,2367700.0,147.1545,147.2522,147.1056,147.2359,2367700.0
2013-12-19 10:20:00,180.87,180.98,180.85,180.97,1514600.0,147.2359,147.3254,147.2196,147.3173,1514600.0
2013-12-19 10:25:00,180.97,181.1,180.95,181.05,1489700.0,147.3173,147.4231,147.301,147.3824,1489700.0
2013-12-19 10:30:00,181.06,181.18,181.03,181.14,1974300.0,147.3905,147.4882,147.3661,147.4557,1974300.0
2013-12-19 10:35:00,181.14,181.15,181.03,181.07,818800.0,147.4557,147.4638,147.3661,147.3987,818800.0
2013-12-19 10:40:00,181.06,181.27,181.01,181.26,1506900.0,147.3905,147.5615,147.3498,147.5534,1506900.0
2013-12-19 10:45:00,181.26,181.34,181.23,181.26,1520800.0,147.5534,147.6185,147.5289,147.5534,1520800.0
2013-12-19 10:50:00,181.26,181.31,181.22,181.25,909500.0,147.5534,147.5941,147.5208,147.5452,909500.0
2013-12-19 10:55:00,181.26,181.29,181.2,181.22,812000.0,147.5534,147.5778,147.5045,147.5208,812000.0
2013-12-19 11:00:00,181.22,181.25,181.14,181.17,744500.0,147.5208,147.5452,147.4557,147.4801,744500.0
2013-12-19 11:05:00,181.18,181.22,181.14,181.21,767400.0,147.4882,147.5208,147.4557,147.5127,767400.0
2013-12-19 11:10:00,181.21,181.25,181.17,181.18,670000.0,147.5127,147.5452,147.4801,147.4882,670000.0
2013-12-19 11:15:00,181.18,181.2,181.13,181.16,627800.0,147.4882,147.5045,147.4475,147.472,627800.0
2013-12-19 11:20:00,181.16,181.19,181.09,181.17,658500.0,147.472,147.4964,147.415,147.4801,658500.0
2013-12-19 11:25:00,181.17,181.26,181.06,181.24,1302500.0,147.4801,147.5534,147.3905,147.5371,1302500.0
2013-12-19 11:30:00,181.24,181.38,181.22,181.37,2038200.0,147.5371,147.651,147.5208,147.6429,2038200.0
2013-12-19 11:35:00,181.38,181.38,181.32,181.34,1278700.0,147.651,147.651,147.6022,147.6185,1278700.0
2013-12-19 11:40:00,181.34,181.37,181.27,181.31,872400.0,147.6185,147.6429,147.5615,147.5941,872400.0
2013-12-19 11:45:00,181.31,181.34,181.27,181.31,686400.0,147.5941,147.6185,147.5615,147.5941,686400.0
2013-12-19 11:50:00,181.31,181.39,181.27,181.37,523700.0,147.5941,147.6592,147.5615,147.6429,523700.0
2013-12-19 11:55:00,181.38,181.44,181.37,181.37,988600.0,147.651,147.6999,147.6429,147.6429,988600.0
2013-12-19 12:00:00,181.38,181.39,181.22,181.23,1054800.0,147.651,147.6592,147.5208,147.5289,1054800.0
2013-12-19 12:05:00,181.24,181.35,181.22,181.33,665600.0,147.5371,147.6266,147.5208,147.6103,665600.0
2013-12-19 12:10:00,181.33,181.36,181.27,181.33,445000.0,147.6103,147.6348,147.5615,147.6103,445000.0
2013-12-19 12:15:00,181.33,181.43,181.29,181.39,683200.0,147.6103,147.6917,147.5778,147.6592,683200.0
2013-12-19 12:20:00,181.38,181.51,181.38,181.47,978600.0,147.651,147.7569,147.651,147.7243,978600.0
2013-12-19 12:25:00,181.46,181.5,181.43,181.44,957300.0,147.7162,147.7487,147.6917,147.6999,957300.0
2013-12-19 12:30:00,181.44,181.48,181.41,181.44,623200.0,147.6999,147.7324,147.6755,147.6999,623200.0
2013-12-19 12:35:00,181.44,181.44,181.36,181.36,530700.0,147.6999,147.6999,147.6348,147.6348,530700.0
2013-12-19 12:40:00,181.36,181.45,181.35,181.44,531600.0,147.6348,147.708,147.6266,147.6999,531600.0
2013-12-19 12:45:00,181.43,181.45,181.4,181.4,851500.0,147.6917,147.708,147.6673,147.6673,851500.0
2013-12-19 12:50:00,181.4,181.43,181.36,181.43,529400.0,147.6673,147.6917,147.6348,147.6917,529400.0
2013-12-19 12:55:00,181.42,181.46,181.41,181.43,460600.0,147.6836,147.7162,147.6755,147.6917,460600.0
2013-12-19 13:00:00,181.42,181.44,181.31,181.32,699600.0,147.6836,147.6999,147.5941,147.6022,699600.0
2013-12-19 13:05:00,181.32,181.53,181.31,181.52,946200.0,147.6022,147.7731,147.5941,147.765,946200.0
2013-12-19 13:10:00,181.51,181.56,181.47,181.48,578300.0,147.7569,147.7976,147.7243,147.7324,578300.0
2013-12-19 13:15:00,181.48,181.62,181.48,181.6,994800.0,147.7324,147.8464,147.7324,147.8301,994800.0
2013-12-19 13:20:00,181.6,181.61,181.56,181.58,542100.0,147.8301,147.8383,147.7976,147.8139,542100.0
2013-12-19 13:25:00,181.58,181.61,181.55,181.57,476300.0,147.8139,147.8383,147.7894,147.8057,476300.0
2013-12-19 13:30:00,181.57,181.61,181.54,181.57,850300.0,147.8057,147.8383,147.7813,147.8057,850300.0
2013-12-19 13:35:00,181.57,181.61,181.56,181.58,319000.0,147.8057,147.8383,147.7976,147.8139,319000.0
2013-12-19 13:40:00,181.58,181.63,181.55,181.61,604700.0,147.8139,147.8546,147.7894,147.8383,604700.0
2013-12-19 13:45:00,181.61,181.62,181.45,181.49,850700.0,147.8383,147.8464,147.708,147.7406,850700.0
2013-12-19 13:50:00,181.5,181.56,181.46,181.55,493500.0,147.7487,147.7976,147.7162,147.7894,493500.0
2013-12-19 13:55:00,181.55,181.55,181.5,181.54,353700.0,147.7894,147.7894,147.7487,147.7813,353700.0
2013-12-19 14:00:00,181.54,181.6,181.51,181.52,491600.0,147.7813,147.8301,147.7569,147.765,491600.0
2013-12-19 14:05:00,181.52,181.59,181.5,181.58,913500.0,147.765,147.822,147.7487,147.8139,913500.0
2013-12-19 14:10:00,181.58,181.6,181.53,181.55,565000.0,147.8139,147.8301,147.7731,147.7894,565000.0
2013-12-19 14:15:00,181.54,181.56,181.47,181.52,635100.0,147.7813,147.7976,147.7243,147.765,635100.0
2013-12-19 14:20:00,181.51,181.52,181.33,181.33,732800.0,147.7569,147.765,147.6103,147.6103,732800.0
2013-12-19 14:25:00,181.34,181.43,181.32,181.33,701400.0,147.6185,147.6917,147.6022,147.6103,701400.0
2013-12-19 14:30:00,181.33,181.42,181.3,181.41,723600.0,147.6103,147.6836,147.5859,147.6755,723600.0
2013-12-19 14:35:00,181.41,181.44,181.37,181.39,457700.0,147.6755,147.6999,147.6429,147.6592,457700.0
2013-12-19 14:40:00,181.4,181.47,181.39,181.44,587100.0,147.6673,147.7243,147.6592,147.6999,587100.0
2013-12-19 14:45:00,181.44,181.47,181.41,181.43,531200.0,147.6999,147.7243,147.6755,147.6917,531200.0
2013-12-19 14:50:00,181.43,181.46,181.39,181.44,540700.0,147.6917,147.7162,147.6592,147.6999,540700.0
2013-12-19 14:55:00,181.44,181.55,181.42,181.5,761600.0,147.6999,147.7894,147.6836,147.7487,761600.0
2013-12-19 15:00:00,181.5,181.66,181.47,181.64,1279200.0,147.7487,147.879,147.7243,147.8627,1279200.0
2013-12-19 15:05:00,181.63,181.65,181.51,181.52,1578300.0,147.8546,147.8708,147.7569,147.765,1578300.0
2013-12-19 15:10:00,181.52,181.57,181.5,181.56,672900.0,147.765,147.8057,147.7487,147.7976,672900.0
2013-12-19 15:15:00,181.57,181.66,181.52,181.6,918200.0,147.8057,147.879,147.765,147.8301,918200.0
2013-12-19 15:20:00,181.61,181.61,181.56,181.56,818700.0,147.8383,147.8383,147.7976,147.7976,818700.0
2013-12-19 15:25:00,181.56,181.58,181.46,181.47,1022700.0,147.7976,147.8139,147.7162,147.7243,1022700.0
2013-12-19 15:30:00,181.47,181.51,181.38,181.44,1570800.0,147.7243,147.7569,147.651,147.6999,1570800.0
2013-12-19 15:35:00,181.45,181.63,181.44,181.62,1456500.0,147.708,147.8546,147.6999,147.8464,1456500.0
2013-12-19 15:40:00,181.61,181.7,181.55,181.55,2278800.0,147.8383,147.9115,147.7894,147.7894,2278800.0
2013-12-19 15:45:00,181.55,181.55,181.41,181.45,2769200.0,147.7894,147.7894,147.6755,147.708,2769200.0
2013-12-19 15:50:00,181.45,181.46,181.38,181.4,2797300.0,147.708,147.7162,147.651,147.6673,2797300.0
2013-12-19 15:55:00,181.39,181.66,181.36,181.53,6316200.0,147.6592,147.879,147.6348,147.7731,6316200.0
2013-12-20 09:30:00,180.67,181.12,180.66,181.04,4584900.0,147.8671,148.2354,147.8589,148.1699,4584900.0
2013-12-20 09:35:00,181.05,181.26,181.0,181.13,3415400.0,148.1781,148.35,148.1372,148.2436,3415400.0
2013-12-20 09:40:00,181.13,181.38,181.1,181.34,2533500.0,148.2436,148.4482,148.2191,148.4155,2533500.0
2013-12-20 09:45:00,181.34,181.44,181.3,181.31,2617400.0,148.4155,148.4973,148.3827,148.3909,2617400.0
2013-12-20 09:50:00,181.32,181.37,181.27,181.34,1544300.0,148.3991,148.44,148.3582,148.4155,1544300.0
2013-12-20 09:55:00,181.33,181.4,181.3,181.33,969500.0,148.4073,148.4646,148.3827,148.4073,969500.0
2013-12-20 10:00:00,181.32,181.36,181.11,181.14,2889500.0,148.3991,148.4318,148.2272,148.2518,2889500.0
2013-12-20 10:05:00,181.14,181.45,181.13,181.25,1755100.0,148.2518,148.5055,148.2436,148.3418,1755100.0
2013-12-20 10:10:00,181.24,181.26,181.18,181.23,1232800.0,148.3336,148.35,148.2845,148.3255,1232800.0
2013-12-20 10:15:00,181.23,181.31,181.2,181.26,1046800.0,148.3255,148.3909,148.3009,148.35,1046800.0
2013-12-20 10:20:00,181.25,181.27,181.2,181.22,805200.0,148.3418,148.3582,148.3009,148.3173,805200.0
2013-12-20 10:25:00,181.23,181.27,181.18,181.23,1338900.0,148.3255,148.3582,148.2845,148.3255,1338900.0
2013-12-20 10:30:00,181.23,181.4,181.23,181.37,1568400.0,148.3255,148.4646,148.3255,148.44,1568400.0
2013-12-20 10:35:00,181.37,181.46,181.35,181.43,1224300.0,148.44,148.5137,148.4237,148.4891,1224300.0
2013-12-20 10:40:00,181.42,181.46,181.15,181.42,2343600.0,148.481,148.5137,148.26,148.481,2343600.0
2013-12-20 10:45:00,181.42,181.55,181.15,181.5,2015500.0,148.481,148.5874,148.26,148.5464,2015500.0
2013-12-20 10:50:00,181.49,181.52,181.46,181.46,965700.0,148.5382,148.5628,148.5137,148.5137,965700.0
2013-12-20 10:55:00,181.46,181.5,181.35,181.35,868300.0,148.5137,148.5464,148.4237,148.4237,868300.0
2013-12-20 11:00:00,181.35,181.4,181.32,181.39,1228800.0,148.4237,148.4646,148.3991,148.4564,1228800.0
2013-12-20 11:05:00,181.4,181.47,181.37,181.44,1014700.0,148.4646,148.5219,148.44,148.4973,1014700.0
2013-12-20 11:10:00,181.43,181.51,181.43,181.49,790900.0,148.4891,148.5546,148.4891,148.5382,790900.0
2013-12-20 11:15:00,181.5,181.53,181.47,181.5,1423800.0,148.5464,148.571,148.5219,148.5464,1423800.0
2013-12-20 11:20:00,181.5,181.56,181.48,181.55,1544600.0,148.5464,148.5955,148.5301,148.5874,1544600.0
2013-12-20 11:25:00,181.55,181.61,181.48,181.49,1562700.0,148.5874,148.6365,148.5301,148.5382,1562700.0
2013-12-20 11:30:00,181.5,181.68,181.49,181.6,1269500.0,148.5464,148.6937,148.5382,148.6283,1269500.0
2013-12-20 11:35:00,181.59,181.68,181.59,181.67,788400.0,148.6201,148.6937,148.6201,148.6856,788400.0
2013-12-20 11:40:00,181.67,181.74,181.66,181.7,1101300.0,148.6856,148.7429,148.6774,148.7101,1101300.0
2013-12-20 11:45:00,181.7,181.72,181.67,181.71,1146800.0,148.7101,148.7265,148.6856,148.7183,1146800.0
2013-12-20 11:50:00,181.71,181.79,181.7,181.75,1600300.0,148.7183,148.7838,148.7101,148.751,1600300.0
2013-12-20 11:55:00,181.76,181.76,181.68,181.75,1067000.0,148.7592,148.7592,148.6937,148.751,1067000.0
2013-12-20 12:00:00,181.75,181.76,181.69,181.71,1252000.0,148.751,148.7592,148.7019,148.7183,1252000.0
2013-12-20 12:05:00,181.71,181.74,181.68,181.7,875900.0,148.7183,148.7429,148.6937,148.7101,875900.0
2013-12-20 12:10:00,181.7,181.7,181.64,181.68,851700.0,148.7101,148.7101,148.661,148.6937,851700.0
2013-12-20 12:15:00,181.68,181.76,181.68,181.75,1075100.0,148.6937,148.7592,148.6937,148.751,1075100.0
2013-12-20 12:20:00,181.75,181.79,181.73,181.76,809200.0,148.751,148.7838,148.7347,148.7592,809200.0
2013-12-20 12:25:00,181.75,181.9,181.75,181.84,1551900.0,148.751,148.8738,148.751,148.8247,1551900.0
2013-12-20 12:30:00,181.84,181.88,181.82,181.88,553300.0,148.8247,148.8574,148.8083,148.8574,553300.0
2013-12-20 12:35:00,181.88,181.91,181.85,181.86,965900.0,148.8574,148.882,148.8329,148.8411,965900.0
2013-12-20 12:40:00,181.87,181.87,181.82,181.83,534200.0,148.8493,148.8493,148.8083,148.8165,534200.0
2013-12-20 12:45:00,181.83,181.87,181.8,181.84,749600.0,148.8165,148.8493,148.792,148.8247,749600.0
2013-12-20 12:50:00,181.85,181.88,181.84,181.88,426700.0,148.8329,148.8574,148.8247,148.8574,426700.0
2013-12-20 12:55:00,181.88,181.91,181.79,181.8,1038600.0,148.8574,148.882,148.7838,148.792,1038600.0
2013-12-20 13:00:00,181.79,181.85,181.79,181.84,555200.0,148.7838,148.8329,148.7838,148.8247,555200.0
2013-12-20 13:05:00,181.84,181.87,181.82,181.83,842400.0,148.8247,148.8493,148.8083,148.8165,842400.0
2013-12-20 13:10:00,181.83,181.84,181.79,181.81,573900.0,148.8165,148.8247,148.7838,148.8001,573900.0
2013-12-20 13:15:00,181.8,181.83,181.8,181.83,564900.0,148.792,148.8165,148.792,148.8165,564900.0
2013-12-20 13:20:00,181.83,181.87,181.81,181.87,441900.0,148.8165,148.8493,148.8001,148.8493,441900.0
2013-12-20 13:25:00,181.87,181.88,181.83,181.83,552300.0,148.8493,148.8574,148.8165,148.8165,552300.0
2013-12-20 13:30:00,181.84,181.86,181.76,181.77,690600.0,148.8247,148.8411,148.7592,148.7674,690600.0
2013-12-20 13:35:00,181.77,181.8,181.72,181.78,1150600.0,148.7674,148.792,148.7265,148.7756,1150600.0
2013-12-20 13:40:00,181.78,181.82,181.77,181.77,573000.0,148.7756,148.8083,148.7674,148.7674,573000.0
2013-12-20 13:45:00,181.78,181.84,181.75,181.84,789500.0,148.7756,148.8247,148.751,148.8247,789500.0
2013-12-20 13:50:00,181.84,181.86,181.8,181.83,1254200.0,148.8247,148.8411,148.792,148.8165,1254200.0
2013-12-20 13:55:00,181.84,181.97,181.83,181.94,1015600.0,148.8247,148.9311,148.8165,148.9065,1015600.0
2013-12-20 14:00:00,181.94,181.97,181.84,181.87,940500.0,148.9065,148.9311,148.8247,148.8493,940500.0
2013-12-20 14:05:00,181.87,181.96,181.86,181.94,1259800.0,148.8493,148.9229,148.8411,148.9065,1259800.0
2013-12-20 14:10:00,181.94,181.97,181.9,181.91,848400.0,148.9065,148.9311,148.8738,148.882,848400.0
2013-12-20 14:15:00,181.9,181.99,181.9,181.97,858700.0,148.8738,148.9475,148.8738,148.9311,858700.0
2013-12-20 14:20:00,181.97,181.98,181.92,181.96,668300.0,148.9311,148.9393,148.8902,148.9229,668300.0
2013-12-20 14:25:00,181.96,181.96,181.92,181.93,484700.0,148.9229,148.9229,148.8902,148.8984,484700.0
2013-12-20 14:30:00,181.93,181.95,181.9,181.92,640300.0,148.8984,148.9147,148.8738,148.8902,640300.0
2013-12-20 14:35:00,181.92,181.96,181.86,181.89,1241700.0,148.8902,148.9229,148.8411,148.8656,1241700.0
2013-12-20 14:40:00,181.89,181.98,181.87,181.98,1167500.0,148.8656,148.9393,148.8493,148.9393,1167500.0
2013-12-20 14:45:00,181.98,181.98,181.94,181.95,1495400.0,148.9393,148.9393,148.9065,148.9147,1495400.0
2013-12-20 14:50:00,181.95,181.95,181.85,181.87,913500.0,148.9147,148.9147,148.8329,148.8493,913500.0
2013-12-20 14:55:00,181.87,181.9,181.86,181.89,703100.0,148.8493,148.8738,148.8411,148.8656,703100.0
2013-12-20 15:00:00,181.88,181.9,181.76,181.77,1716700.0,148.8574,148.8738,148.7592,148.7674,1716700.0
2013-12-20 15:05:00,181.77,181.81,181.74,181.79,1170900.0,148.7674,148.8001,148.7429,148.7838,1170900.0
2013-12-20 15:10:00,181.78,181.87,181.78,181.84,947000.0,148.7756,148.8493,148.7756,148.8247,947000.0
2013-12-20 15:15:00,181.84,181.86,181.8,181.83,803700.0,148.8247,148.8411,148.792,148.8165,803700.0
2013-12-20 15:20:00,181.82,181.83,181.73,181.75,1614900.0,148.8083,148.8165,148.7347,148.751,1614900.0
2013-12-20 15:25:00,181.75,181.78,181.6,181.65,2669700.0,148.751,148.7756,148.6283,148.6692,2669700.0
2013-12-20 15:30:00,181.65,181.73,181.61,181.64,2654500.0,148.6692,148.7347,148.6365,148.661,2654500.0
2013-12-20 15:35:00,181.65,181.75,181.58,181.73,2465300.0,148.6692,148.751,148.6119,148.7347,2465300.0
2013-12-20 15:40:00,181.73,181.81,181.61,181.62,2353500.0,148.7347,148.8001,148.6365,148.6446,2353500.0
2013-12-20 15:45:00,181.62,181.71,181.59,181.64,2771200.0,148.6446,148.7183,148.6201,148.661,2771200.0
2013-12-20 15:50:00,181.64,181.7,181.6,181.62,3286400.0,148.661,148.7101,148.6283,148.6446,3286400.0
2013-12-20 15:55:00,181.62,181.64,181.46,181.55,11514000.0,148.6446,148.661,148.5137,148.5874,11514000.0
2013-12-23 10:05:00,182.27,182.3,182.24,182.25,460900.0,149.1766,149.2012,149.1521,149.1603,460900.0
2013-12-23 10:10:00,182.25,182.39,182.24,182.28,1272300.0,149.1603,149.2748,149.1521,149.1848,1272300.0
2013-12-23 10:15:00,182.27,182.3,182.22,182.27,897400.0,149.1766,149.2012,149.1357,149.1766,897400.0
2013-12-23 10:20:00,182.27,182.35,182.21,182.34,773200.0,149.1766,149.2421,149.1275,149.2339,773200.0
2013-12-23 10:25:00,182.35,182.37,182.29,182.32,725400.0,149.2421,149.2585,149.193,149.2175,725400.0
2013-12-23 10:30:00,182.32,182.34,182.26,182.3,541400.0,149.2175,149.2339,149.1684,149.2012,541400.0
2013-12-23 10:35:00,182.3,182.32,182.2,182.3,998000.0,149.2012,149.2175,149.1193,149.2012,998000.0
2013-12-23 10:40:00,182.3,182.42,182.26,182.39,804700.0,149.2012,149.2994,149.1684,149.2748,804700.0
2013-12-23 10:45:00,182.4,182.44,182.33,182.38,691500.0,149.283,149.3158,149.2257,149.2667,691500.0
2013-12-23 10:50:00,182.39,182.4,182.33,182.37,597400.0,149.2748,149.283,149.2257,149.2585,597400.0
2013-12-23 10:55:00,182.37,182.42,182.36,182.39,571800.0,149.2585,149.2994,149.2503,149.2748,571800.0
2013-12-23 11:00:00,182.39,182.45,182.37,182.42,817900.0,149.2748,149.3239,149.2585,149.2994,817900.0
2013-12-23 11:05:00,182.43,182.45,182.37,182.38,779700.0,149.3076,149.3239,149.2585,149.2667,779700.0
2013-12-23 11:10:00,182.38,182.41,182.37,182.39,357500.0,149.2667,149.2912,149.2585,149.2748,357500.0
2013-12-23 11:15:00,182.38,182.45,182.38,182.43,600000.0,149.2667,149.3239,149.2667,149.3076,600000.0
2013-12-23 11:20:00,182.43,182.45,182.39,182.43,466000.0,149.3076,149.3239,149.2748,149.3076,466000.0
2013-12-23 11:25:00,182.43,182.48,182.4,182.48,452900.0,149.3076,149.3485,149.283,149.3485,452900.0
2013-12-23 11:30:00,182.47,182.54,182.47,182.53,903400.0,149.3403,149.3976,149.3403,149.3894,903400.0
2013-12-23 11:35:00,182.54,182.54,182.47,182.5,931300.0,149.3976,149.3976,149.3403,149.3649,931300.0
2013-12-23 11:40:00,182.5,182.56,182.5,182.53,787100.0,149.3649,149.414,149.3649,149.3894,787100.0
2013-12-23 11:45:00,182.54,182.55,182.45,182.47,578200.0,149.3976,149.4058,149.3239,149.3403,578200.0
2013-12-23 11:50:00,182.47,182.53,182.46,182.49,374700.0,149.3403,149.3894,149.3321,149.3567,374700.0
2013-12-23 11:55:00,182.5,182.51,182.45,182.49,314800.0,149.3649,149.3731,149.3239,149.3567,314800.0
2013-12-23 12:00:00,182.49,182.51,182.44,182.46,289100.0,149.3567,149.3731,149.3158,149.3321,289100.0
2013-12-23 12:05:00,182.46,182.49,182.44,182.49,426700.0,149.3321,149.3567,149.3158,149.3567,426700.0
2013-12-23 12:10:00,182.49,182.52,182.46,182.52,367400.0,149.3567,149.3812,149.3321,149.3812,367400.0
2013-12-23 12:15:00,182.52,182.58,182.48,182.53,685300.0,149.3812,149.4303,149.3485,149.3894,685300.0
2013-12-23 12:20:00,182.52,182.6,182.52,182.59,483200.0,149.3812,149.4467,149.3812,149.4385,483200.0
2013-12-23 12:25:00,182.59,182.64,182.56,182.59,548600.0,149.4385,149.4794,149.414,149.4385,548600.0
2013-12-23 12:30:00,182.59,182.61,182.56,182.56,459700.0,149.4385,149.4549,149.414,149.414,459700.0
2013-12-23 12:35:00,182.56,182.6,182.55,182.56,366800.0,149.414,149.4467,149.4058,149.414,366800.0
2013-12-23 12:40:00,182.56,182.58,182.53,182.56,634000.0,149.414,149.4303,149.3894,149.414,634000.0
2013-12-23 12:45:00,182.56,182.58,182.54,182.57,584300.0,149.414,149.4303,149.3976,149.4222,584300.0
2013-12-23 12:50:00,182.57,182.61,182.53,182.54,746500.0,149.4222,149.4549,149.3894,149.3976,746500.0
2013-12-23 12:55:00,182.53,182.54,182.46,182.47,448600.0,149.3894,149.3976,149.3321,149.3403,448600.0
2013-12-23 13:00:00,182.47,182.5,182.46,182.5,245200.0,149.3403,149.3649,149.3321,149.3649,245200.0
2013-12-23 13:05:00,182.5,182.52,182.43,182.46,716100.0,149.3649,149.3812,149.3076,149.3321,716100.0
2013-12-23 13:10:00,182.46,182.53,182.46,182.5,420500.0,149.3321,149.3894,149.3321,149.3649,420500.0
2013-12-23 13:15:00,182.49,182.5,182.42,182.44,377000.0,149.3567,149.3649,149.2994,149.3158,377000.0
2013-12-23 13:20:00,182.44,182.47,182.42,182.46,362700.0,149.3158,149.3403,149.2994,149.3321,362700.0
2013-12-23 13:25:00,182.45,182.49,182.42,182.47,548900.0,149.3239,149.3567,149.2994,149.3403,548900.0
2013-12-23 13:30:00,182.48,182.52,182.46,182.51,558900.0,149.3485,149.3812,149.3321,149.3731,558900.0
2013-12-23 13:35:00,182.52,182.53,182.38,182.39,491900.0,149.3812,149.3894,149.2667,149.2748,491900.0
2013-12-23 13:40:00,182.39,182.4,182.32,182.36,744000.0,149.2748,149.283,149.2175,149.2503,744000.0
2013-12-23 13:45:00,182.36,182.36,182.23,182.27,828500.0,149.2503,149.2503,149.1439,149.1766,828500.0
2013-12-23 13:50:00,182.27,182.29,182.15,182.17,872100.0,149.1766,149.193,149.0784,149.0948,872100.0
2013-12-23 13:55:00,182.18,182.31,182.15,182.29,723400.0,149.103,149.2094,149.0784,149.193,723400.0
2013-12-23 14:00:00,182.3,182.34,182.26,182.27,323700.0,149.2012,149.2339,149.1684,149.1766,323700.0
2013-12-23 14:05:00,182.27,182.32,182.23,182.26,471100.0,149.1766,149.2175,149.1439,149.1684,471100.0
2013-12-23 14:10:00,182.26,182.32,182.23,182.32,259000.0,149.1684,149.2175,149.1439,149.2175,259000.0
2013-12-23 14:15:00,182.31,182.41,182.29,182.34,627500.0,149.2094,149.2912,149.193,149.2339,627500.0
2013-12-23 14:20:00,182.34,182.39,182.34,182.37,413200.0,149.2339,149.2748,149.2339,149.2585,413200.0
2013-12-23 14:25:00,182.38,182.41,182.29,182.29,514000.0,149.2667,149.2912,149.193,149.193,514000.0
2013-12-23 14:30:00,182.3,182.4,182.29,182.34,575400.0,149.2012,149.283,149.193,149.2339,575400.0
2013-12-23 14:35:00,182.34,182.44,182.3,182.4,698200.0,149.2339,149.3158,149.2012,149.283,698200.0
2013-12-23 14:40:00,182.4,182.41,182.35,182.37,278600.0,149.283,149.2912,149.2421,149.2585,278600.0
2013-12-23 14:45:00,182.38,182.44,182.37,182.41,549900.0,149.2667,149.3158,149.2585,149.2912,549900.0
2013-12-23 14:50:00,182.41,182.42,182.35,182.35,347600.0,149.2912,149.2994,149.2421,149.2421,347600.0
2013-12-23 14:55:00,182.36,182.4,182.33,182.33,1151300.0,149.2503,149.283,149.2257,149.2257,1151300.0
2013-12-23 15:00:00,182.34,182.43,182.34,182.42,393900.0,149.2339,149.3076,149.2339,149.2994,393900.0
2013-12-23 15:05:00,182.43,182.43,182.36,182.37,328100.0,149.3076,149.3076,149.2503,149.2585,328100.0
2013-12-23 15:10:00,182.37,182.4,182.36,182.36,301200.0,149.2585,149.283,149.2503,149.2503,301200.0
2013-12-23 15:15:00,182.36,182.43,182.3,182.43,906300.0,149.2503,149.3076,149.2012,149.3076,906300.0
2013-12-23 15:20:00,182.43,182.44,182.34,182.39,2280400.0,149.3076,149.3158,149.2339,149.2748,2280400.0
2013-12-23 15:25:00,182.39,182.45,182.37,182.43,614000.0,149.2748,149.3239,149.2585,149.3076,614000.0
2013-12-23 15:30:00,182.43,182.5,182.42,182.48,776900.0,149.3076,149.3649,149.2994,149.3485,776900.0
2013-12-23 15:35:00,182.49,182.52,182.48,182.52,642900.0,149.3567,149.3812,149.3485,149.3812,642900.0
2013-12-23 15:40:00,182.52,182.52,182.46,182.5,1116800.0,149.3812,149.3812,149.3321,149.3649,1116800.0
2013-12-23 15:45:00,182.5,182.5,182.35,182.39,2216900.0,149.3649,149.3649,149.2421,149.2748,2216900.0
2013-12-23 15:50:00,182.39,182.46,182.33,182.44,2184500.0,149.2748,149.3321,149.2257,149.3158,2184500.0
2013-12-23 15:55:00,182.44,182.5,182.39,182.46,4198900.0,149.3158,149.3649,149.2748,149.3321,4198900.0
2013-12-24 09:30:00,182.54,182.62,182.53,182.61,1587900.0,149.3976,149.4631,149.3894,149.4549,1587900.0
2013-12-24 09:35:00,182.61,182.71,182.6,182.61,2320800.0,149.4549,149.5367,149.4467,149.4549,2320800.0
2013-12-24 09:40:00,182.6,182.63,182.56,182.6,921700.0,149.4467,149.4713,149.414,149.4467,921700.0
2013-12-24 09:45:00,182.6,182.62,182.54,182.6,2057500.0,149.4467,149.4631,149.3976,149.4467,2057500.0
2013-12-24 09:50:00,182.6,182.63,182.58,182.58,760000.0,149.4467,149.4713,149.4303,149.4303,760000.0
2013-12-24 09:55:00,182.59,182.67,182.58,182.64,460000.0,149.4385,149.504,149.4303,149.4794,460000.0
2013-12-24 10:00:00,182.65,182.71,182.63,182.7,645600.0,149.4876,149.5367,149.4713,149.5286,645600.0
2013-12-24 10:05:00,182.7,182.71,182.62,182.69,751700.0,149.5286,149.5367,149.4631,149.5204,751700.0
2013-12-24 10:10:00,182.69,182.7,182.65,182.69,489500.0,149.5204,149.5286,149.4876,149.5204,489500.0
2013-12-24 10:15:00,182.69,182.77,182.67,182.76,846200.0,149.5204,149.5858,149.504,149.5777,846200.0
2013-12-24 10:20:00,182.75,182.79,182.75,182.78,719800.0,149.5695,149.6022,149.5695,149.594,719800.0
2013-12-24 10:25:00,182.78,182.85,182.75,182.83,736900.0,149.594,149.6513,149.5695,149.635,736900.0
2013-12-24 10:30:00,182.82,182.84,182.78,182.83,508300.0,149.6268,149.6431,149.594,149.635,508300.0
2013-12-24 10:35:00,182.83,182.85,182.79,182.82,946000.0,149.635,149.6513,149.6022,149.6268,946000.0
2013-12-24 10:40:00,182.82,182.84,182.78,182.8,443400.0,149.6268,149.6431,149.594,149.6104,443400.0
2013-12-24 10:45:00,182.8,182.83,182.74,182.76,686900.0,149.6104,149.635,149.5613,149.5777,686900.0
2013-12-24 10:50:00,182.76,182.86,182.75,182.8,257500.0,149.5777,149.6595,149.5695,149.6104,257500.0
2013-12-24 10:55:00,182.8,182.89,182.79,182.85,644100.0,149.6104,149.6841,149.6022,149.6513,644100.0
2013-12-24 11:00:00,182.86,182.88,182.82,182.84,419600.0,149.6595,149.6759,149.6268,149.6431,419600.0
2013-12-24 11:05:00,182.84,182.86,182.81,182.86,561400.0,149.6431,149.6595,149.6186,149.6595,561400.0
2013-12-24 11:10:00,182.86,182.88,182.84,182.88,302200.0,149.6595,149.6759,149.6431,149.6759,302200.0
2013-12-24 11:15:00,182.88,182.96,182.86,182.9,885600.0,149.6759,149.7413,149.6595,149.6922,885600.0
2013-12-24 11:20:00,182.9,182.95,182.88,182.92,509600.0,149.6922,149.7332,149.6759,149.7086,509600.0
2013-12-24 11:25:00,182.91,182.93,182.9,182.91,444600.0,149.7004,149.7168,149.6922,149.7004,444600.0
2013-12-24 11:30:00,182.91,182.95,182.9,182.95,441700.0,149.7004,149.7332,149.6922,149.7332,441700.0
2013-12-24 11:35:00,182.95,182.95,182.89,182.91,611100.0,149.7332,149.7332,149.6841,149.7004,611100.0
2013-12-24 11:40:00,182.91,182.91,182.89,182.89,365200.0,149.7004,149.7004,149.6841,149.6841,365200.0
2013-12-24 11:45:00,182.89,182.94,182.89,182.93,422500.0,149.6841,149.725,149.6841,149.7168,422500.0
2013-12-24 11:50:00,182.93,182.97,182.88,182.9,495500.0,149.7168,149.7495,149.6759,149.6922,495500.0
2013-12-24 11:55:00,182.9,182.99,182.88,182.94,636400.0,149.6922,149.7659,149.6759,149.725,636400.0
2013-12-24 12:00:00,182.96,182.99,182.92,182.96,648600.0,149.7413,149.7659,149.7086,149.7413,648600.0
2013-12-24 12:05:00,182.97,182.98,182.95,182.98,489500.0,149.7495,149.7577,149.7332,149.7577,489500.0
2013-12-24 12:10:00,182.98,182.99,182.93,182.97,391600.0,149.7577,149.7659,149.7168,149.7495,391600.0
2013-12-24 12:15:00,182.98,182.99,182.93,182.98,357800.0,149.7577,149.7659,149.7168,149.7577,357800.0
2013-12-24 12:20:00,182.97,182.97,182.9,182.92,466700.0,149.7495,149.7495,149.6922,149.7086,466700.0
2013-12-24 12:25:00,182.92,182.98,182.9,182.93,715700.0,149.7086,149.7577,149.6922,149.7168,715700.0
2013-12-24 12:30:00,182.93,182.94,182.88,182.92,426200.0,149.7168,149.725,149.6759,149.7086,426200.0
2013-12-24 12:35:00,182.92,182.96,182.91,182.94,337700.0,149.7086,149.7413,149.7004,149.725,337700.0
2013-12-24 12:40:00,182.95,182.98,182.93,182.97,692300.0,149.7332,149.7577,149.7168,149.7495,692300.0
2013-12-24 12:45:00,182.96,183.0,182.93,182.96,770600.0,149.7413,149.7741,149.7168,149.7413,770600.0
2013-12-24 12:50:00,182.96,182.99,182.93,182.94,827700.0,149.7413,149.7659,149.7168,149.725,827700.0
2013-12-24 12:55:00,182.95,183.01,182.92,182.96,2883600.0,149.7332,149.7823,149.7086,149.7413,2883600.0
2013-12-26 09:30:00,183.33,183.46,183.32,183.4,2115500.0,150.0442,150.1506,150.036,150.1015,2115500.0
2013-12-26 09:35:00,183.4,183.46,183.39,183.43,925400.0,150.1015,150.1506,150.0933,150.126,925400.0
2013-12-26 09:40:00,183.43,183.48,183.35,183.44,1036800.0,150.126,150.1669,150.0605,150.1342,1036800.0
2013-12-26 09:45:00,183.44,183.49,183.39,183.42,903600.0,150.1342,150.1751,150.0933,150.1178,903600.0
2013-12-26 09:50:00,183.41,183.48,183.33,183.4,1060600.0,150.1096,150.1669,150.0442,150.1015,1060600.0
2013-12-26 09:55:00,183.4,183.43,183.34,183.36,1150300.0,150.1015,150.126,150.0524,150.0687,1150300.0
2013-12-26 10:00:00,183.36,183.48,183.36,183.43,872400.0,150.0687,150.1669,150.0687,150.126,872400.0
2013-12-26 10:05:00,183.42,183.48,183.37,183.38,591800.0,150.1178,150.1669,150.0769,150.0851,591800.0
2013-12-26 10:10:00,183.38,183.45,183.37,183.41,501200.0,150.0851,150.1424,150.0769,150.1096,501200.0
2013-12-26 10:15:00,183.41,183.48,183.39,183.47,390700.0,150.1096,150.1669,150.0933,150.1588,390700.0
2013-12-26 10:20:00,183.47,183.48,183.42,183.47,518400.0,150.1588,150.1669,150.1178,150.1588,518400.0
2013-12-26 10:25:00,183.47,183.55,183.47,183.55,598000.0,150.1588,150.2242,150.1588,150.2242,598000.0
2013-12-26 10:30:00,183.54,183.57,183.49,183.5,561100.0,150.216,150.2406,150.1751,150.1833,561100.0
2013-12-26 10:35:00,183.51,183.52,183.5,183.5,293600.0,150.1915,150.1997,150.1833,150.1833,293600.0
2013-12-26 10:40:00,183.5,183.57,183.5,183.54,405900.0,150.1833,150.2406,150.1833,150.216,405900.0
2013-12-26 10:45:00,183.54,183.63,183.42,183.43,693500.0,150.216,150.2897,150.1178,150.126,693500.0
2013-12-26 10:50:00,183.44,183.47,183.4,183.45,510600.0,150.1342,150.1588,150.1015,150.1424,510600.0
2013-12-26 10:55:00,183.45,183.49,183.41,183.46,574800.0,150.1424,150.1751,150.1096,150.1506,574800.0
2013-12-26 11:00:00,183.46,183.47,183.42,183.45,255500.0,150.1506,150.1588,150.1178,150.1424,255500.0
2013-12-26 11:05:00,183.45,183.46,183.39,183.42,399400.0,150.1424,150.1506,150.0933,150.1178,399400.0
2013-12-26 11:10:00,183.41,183.46,183.4,183.44,422900.0,150.1096,150.1506,150.1015,150.1342,422900.0
2013-12-26 11:15:00,183.44,183.5,183.42,183.42,401600.0,150.1342,150.1833,150.1178,150.1178,401600.0
2013-12-26 11:20:00,183.43,183.51,183.42,183.5,377000.0,150.126,150.1915,150.1178,150.1833,377000.0
2013-12-26 11:25:00,183.5,183.54,183.49,183.52,301300.0,150.1833,150.216,150.1751,150.1997,301300.0
2013-12-26 11:30:00,183.53,183.62,183.51,183.62,531900.0,150.2079,150.2815,150.1915,150.2815,531900.0
2013-12-26 11:35:00,183.62,183.64,183.56,183.57,911300.0,150.2815,150.2979,150.2324,150.2406,911300.0
2013-12-26 11:40:00,183.57,183.6,183.51,183.55,288300.0,150.2406,150.2651,150.1915,150.2242,288300.0
2013-12-26 11:45:00,183.54,183.58,183.53,183.57,217500.0,150.216,150.2488,150.2079,150.2406,217500.0
2013-12-26 11:50:00,183.58,183.58,183.53,183.57,318100.0,150.2488,150.2488,150.2079,150.2406,318100.0
2013-12-26 11:55:00,183.57,183.59,183.52,183.56,385300.0,150.2406,150.257,150.1997,150.2324,385300.0
2013-12-26 12:00:00,183.56,183.59,183.53,183.53,293800.0,150.2324,150.257,150.2079,150.2079,293800.0
2013-12-26 12:05:00,183.54,183.56,183.5,183.54,477800.0,150.216,150.2324,150.1833,150.216,477800.0
2013-12-26 12:10:00,183.54,183.55,183.51,183.51,195300.0,150.216,150.2242,150.1915,150.1915,195300.0
2013-12-26 12:15:00,183.52,183.52,183.48,183.5,298300.0,150.1997,150.1997,150.1669,150.1833,298300.0
2013-12-26 12:20:00,183.49,183.52,183.48,183.5,293300.0,150.1751,150.1997,150.1669,150.1833,293300.0
2013-12-26 12:25:00,183.49,183.59,183.48,183.59,492500.0,150.1751,150.257,150.1669,150.257,492500.0
2013-12-26 12:30:00,183.58,183.66,183.58,183.65,820300.0,150.2488,150.3143,150.2488,150.3061,820300.0
2013-12-26 12:35:00,183.66,183.68,183.58,183.62,868500.0,150.3143,150.3306,150.2488,150.2815,868500.0
2013-12-26 12:40:00,183.62,183.69,183.6,183.65,920500.0,150.2815,150.3388,150.2651,150.3061,920500.0
2013-12-26 12:45:00,183.65,183.73,183.65,183.7,675700.0,150.3061,150.3715,150.3061,150.347,675700.0
2013-12-26 12:50:00,183.69,183.71,183.67,183.69,270300.0,150.3388,150.3552,150.3224,150.3388,270300.0
2013-12-26 12:55:00,183.68,183.69,183.67,183.69,154600.0,150.3306,150.3388,150.3224,150.3388,154600.0
2013-12-26 13:00:00,183.69,183.73,183.68,183.69,366200.0,150.3388,150.3715,150.3306,150.3388,366200.0
2013-12-26 13:05:00,183.69,183.7,183.67,183.7,145800.0,150.3388,150.347,150.3224,150.347,145800.0
2013-12-26 13:10:00,183.7,183.76,183.69,183.71,346100.0,150.347,150.3961,150.3388,150.3552,346100.0
2013-12-26 13:15:00,183.7,183.77,183.7,183.73,356900.0,150.347,150.4043,150.347,150.3715,356900.0
2013-12-26 13:20:00,183.72,183.76,183.72,183.74,237500.0,150.3634,150.3961,150.3634,150.3797,237500.0
2013-12-26 13:25:00,183.74,183.77,183.73,183.75,240400.0,150.3797,150.4043,150.3715,150.3879,240400.0
2013-12-26 13:30:00,183.75,183.77,183.73,183.76,251400.0,150.3879,150.4043,150.3715,150.3961,251400.0
2013-12-26 13:35:00,183.77,183.77,183.72,183.73,273400.0,150.4043,150.4043,150.3634,150.3715,273400.0
2013-12-26 13:40:00,183.74,183.76,183.72,183.72,190700.0,150.3797,150.3961,150.3634,150.3634,190700.0
2013-12-26 13:45:00,183.73,183.77,183.72,183.76,195000.0,150.3715,150.4043,150.3634,150.3961,195000.0
2013-12-26 13:50:00,183.76,183.84,183.76,183.82,795200.0,150.3961,150.4616,150.3961,150.4452,795200.0
2013-12-26 13:55:00,183.83,183.87,183.8,183.87,329200.0,150.4534,150.4861,150.4288,150.4861,329200.0
2013-12-26 14:00:00,183.87,183.9,183.82,183.84,734900.0,150.4861,150.5107,150.4452,150.4616,734900.0
2013-12-26 14:05:00,183.83,183.86,183.82,183.85,374100.0,150.4534,150.4779,150.4452,150.4698,374100.0
2013-12-26 14:10:00,183.85,183.89,183.84,183.86,443100.0,150.4698,150.5025,150.4616,150.4779,443100.0
2013-12-26 14:15:00,183.86,183.86,183.78,183.82,1067100.0,150.4779,150.4779,150.4125,150.4452,1067100.0
2013-12-26 14:20:00,183.82,183.85,183.8,183.83,931000.0,150.4452,150.4698,150.4288,150.4534,931000.0
2013-12-26 14:25:00,183.83,183.88,183.81,183.86,296700.0,150.4534,150.4943,150.437,150.4779,296700.0
2013-12-26 14:30:00,183.86,183.89,183.84,183.85,388100.0,150.4779,150.5025,150.4616,150.4698,388100.0
2013-12-26 14:35:00,183.85,183.88,183.83,183.87,320200.0,150.4698,150.4943,150.4534,150.4861,320200.0
2013-12-26 14:40:00,183.87,183.87,183.8,183.82,390000.0,150.4861,150.4861,150.4288,150.4452,390000.0
2013-12-26 14:45:00,183.82,183.83,183.74,183.8,427800.0,150.4452,150.4534,150.3797,150.4288,427800.0
2013-12-26 14:50:00,183.8,183.86,183.78,183.8,856400.0,150.4288,150.4779,150.4125,150.4288,856400.0
2013-12-26 14:55:00,183.8,183.88,183.79,183.85,540900.0,150.4288,150.4943,150.4207,150.4698,540900.0
2013-12-26 15:00:00,183.84,183.88,183.83,183.85,959900.0,150.4616,150.4943,150.4534,150.4698,959900.0
2013-12-26 15:05:00,183.85,183.94,183.84,183.89,555800.0,150.4698,150.5434,150.4616,150.5025,555800.0
2013-12-26 15:10:00,183.9,183.91,183.86,183.88,489000.0,150.5107,150.5189,150.4779,150.4943,489000.0
2013-12-26 15:15:00,183.89,183.9,183.83,183.9,596700.0,150.5025,150.5107,150.4534,150.5107,596700.0
2013-12-26 15:20:00,183.9,183.92,183.86,183.89,332800.0,150.5107,150.527,150.4779,150.5025,332800.0
2013-12-26 15:25:00,183.89,183.93,183.85,183.92,380600.0,150.5025,150.5352,150.4698,150.527,380600.0
2013-12-26 15:30:00,183.93,183.94,183.88,183.93,917900.0,150.5352,150.5434,150.4943,150.5352,917900.0
2013-12-26 15:35:00,183.93,183.94,183.88,183.92,505700.0,150.5352,150.5434,150.4943,150.527,505700.0
2013-12-26 15:40:00,183.92,183.96,183.87,183.93,1037800.0,150.527,150.5598,150.4861,150.5352,1037800.0
2013-12-26 15:45:00,183.92,183.96,183.82,183.84,1815600.0,150.527,150.5598,150.4452,150.4616,1815600.0
2013-12-26 15:50:00,183.84,183.88,183.8,183.87,1757000.0,150.4616,150.4943,150.4288,150.4861,1757000.0
2013-12-26 15:55:00,183.87,183.88,183.79,183.87,3786600.0,150.4861,150.4943,150.4207,150.4861,3786600.0
2013-12-27 09:30:00,184.1,184.18,184.05,184.07,2307400.0,150.6744,150.7398,150.6334,150.6498,2307400.0
2013-12-27 09:35:00,184.07,184.1,184.01,184.05,1651100.0,150.6498,150.6744,150.6007,150.6334,1651100.0
2013-12-27 09:40:00,184.05,184.08,183.99,184.01,1763400.0,150.6334,150.658,150.5843,150.6007,1763400.0
2013-12-27 09:45:00,184.01,184.08,184.0,184.03,826800.0,150.6007,150.658,150.5925,150.6171,826800.0
2013-12-27 09:50:00,184.03,184.1,184.02,184.06,695900.0,150.6171,150.6744,150.6089,150.6416,695900.0
2013-12-27 09:55:00,184.06,184.09,184.02,184.03,1233700.0,150.6416,150.6662,150.6089,150.6171,1233700.0
2013-12-27 10:00:00,184.03,184.13,184.01,184.09,905400.0,150.6171,150.6989,150.6007,150.6662,905400.0
2013-12-27 10:05:00,184.09,184.11,184.06,184.09,607400.0,150.6662,150.6826,150.6416,150.6662,607400.0
2013-12-27 10:10:00,184.09,184.1,184.05,184.09,644200.0,150.6662,150.6744,150.6334,150.6662,644200.0
2013-12-27 10:15:00,184.08,184.09,184.03,184.09,529700.0,150.658,150.6662,150.6171,150.6662,529700.0
2013-12-27 10:20:00,184.1,184.1,184.01,184.04,518300.0,150.6744,150.6744,150.6007,150.6253,518300.0
2013-12-27 10:25:00,184.04,184.05,184.0,184.0,587700.0,150.6253,150.6334,150.5925,150.5925,587700.0
2013-12-27 10:30:00,184.0,184.02,183.88,183.89,1639700.0,150.5925,150.6089,150.4943,150.5025,1639700.0
2013-12-27 10:35:00,183.89,183.93,183.83,183.83,746300.0,150.5025,150.5352,150.4534,150.4534,746300.0
2013-12-27 10:40:00,183.84,183.84,183.74,183.77,1123800.0,150.4616,150.4616,150.3797,150.4043,1123800.0
2013-12-27 10:45:00,183.78,183.79,183.66,183.69,932900.0,150.4125,150.4207,150.3143,150.3388,932900.0
2013-12-27 10:50:00,183.69,183.77,183.66,183.75,833200.0,150.3388,150.4043,150.3143,150.3879,833200.0
2013-12-27 10:55:00,183.74,183.77,183.66,183.67,731600.0,150.3797,150.4043,150.3143,150.3224,731600.0
2013-12-27 11:00:00,183.67,183.77,183.66,183.74,622800.0,150.3224,150.4043,150.3143,150.3797,622800.0
2013-12-27 11:05:00,183.74,183.79,183.72,183.78,756900.0,150.3797,150.4207,150.3634,150.4125,756900.0
2013-12-27 11:10:00,183.78,183.82,183.73,183.82,543300.0,150.4125,150.4452,150.3715,150.4452,543300.0
2013-12-27 11:15:00,183.82,183.87,183.79,183.86,573200.0,150.4452,150.4861,150.4207,150.4779,573200.0
2013-12-27 11:20:00,183.85,183.87,183.72,183.73,576800.0,150.4698,150.4861,150.3634,150.3715,576800.0
2013-12-27 11:25:00,183.73,183.88,183.69,183.86,666900.0,150.3715,150.4943,150.3388,150.4779,666900.0
2013-12-27 11:30:00,183.87,183.98,183.87,183.88,843300.0,150.4861,150.5762,150.4861,150.4943,843300.0
2013-12-27 11:35:00,183.88,183.9,183.79,183.79,453000.0,150.4943,150.5107,150.4207,150.4207,453000.0
2013-12-27 11:40:00,183.79,183.88,183.79,183.86,330500.0,150.4207,150.4943,150.4207,150.4779,330500.0
2013-12-27 11:45:00,183.85,183.87,183.81,183.84,438300.0,150.4698,150.4861,150.437,150.4616,438300.0
2013-12-27 11:50:00,183.84,183.91,183.84,183.9,274600.0,150.4616,150.5189,150.4616,150.5107,274600.0
2013-12-27 11:55:00,183.89,183.94,183.85,183.89,324800.0,150.5025,150.5434,150.4698,150.5025,324800.0
2013-12-27 12:00:00,183.89,183.9,183.82,183.89,380600.0,150.5025,150.5107,150.4452,150.5025,380600.0
2013-12-27 12:05:00,183.89,183.9,183.88,183.89,174300.0,150.5025,150.5107,150.4943,150.5025,174300.0
2013-12-27 12:10:00,183.89,183.91,183.88,183.88,309900.0,150.5025,150.5189,150.4943,150.4943,309900.0
2013-12-27 12:15:00,183.89,183.89,183.8,183.85,388200.0,150.5025,150.5025,150.4288,150.4698,388200.0
2013-12-27 12:20:00,183.84,183.92,183.83,183.91,348400.0,150.4616,150.527,150.4534,150.5189,348400.0
2013-12-27 12:25:00,183.92,183.92,183.84,183.89,267900.0,150.527,150.527,150.4616,150.5025,267900.0
2013-12-27 12:30:00,183.88,183.89,183.83,183.85,174300.0,150.4943,150.5025,150.4534,150.4698,174300.0
2013-12-27 12:35:00,183.85,183.87,183.82,183.87,212800.0,150.4698,150.4861,150.4452,150.4861,212800.0
2013-12-27 12:40:00,183.87,183.87,183.77,183.78,516700.0,150.4861,150.4861,150.4043,150.4125,516700.0
2013-12-27 12:45:00,183.78,183.79,183.72,183.76,404100.0,150.4125,150.4207,150.3634,150.3961,404100.0
2013-12-27 12:50:00,183.76,183.82,183.71,183.72,347900.0,150.3961,150.4452,150.3552,150.3634,347900.0
2013-12-27 12:55:00,183.72,183.76,183.71,183.74,265600.0,150.3634,150.3961,150.3552,150.3797,265600.0
2013-12-27 13:00:00,183.74,183.81,183.73,183.79,542800.0,150.3797,150.437,150.3715,150.4207,542800.0
2013-12-27 13:05:00,183.79,183.8,183.72,183.73,452300.0,150.4207,150.4288,150.3634,150.3715,452300.0
2013-12-27 13:10:00,183.72,183.75,183.71,183.75,219500.0,150.3634,150.3879,150.3552,150.3879,219500.0
2013-12-27 13:15:00,183.75,183.78,183.71,183.76,240000.0,150.3879,150.4125,150.3552,150.3961,240000.0
2013-12-27 13:20:00,183.76,183.76,183.73,183.74,158000.0,150.3961,150.3961,150.3715,150.3797,158000.0
2013-12-27 13:25:00,183.75,183.8,183.74,183.78,271600.0,150.3879,150.4288,150.3797,150.4125,271600.0
2013-12-27 13:30:00,183.78,183.78,183.69,183.7,241300.0,150.4125,150.4125,150.3388,150.347,241300.0
2013-12-27 13:35:00,183.7,183.78,183.69,183.78,199000.0,150.347,150.4125,150.3388,150.4125,199000.0
2013-12-27 13:40:00,183.77,183.78,183.73,183.73,153900.0,150.4043,150.4125,150.3715,150.3715,153900.0
2013-12-27 13:45:00,183.73,183.76,183.72,183.75,197800.0,150.3715,150.3961,150.3634,150.3879,197800.0
2013-12-27 13:50:00,183.76,183.8,183.75,183.8,191400.0,150.3961,150.4288,150.3879,150.4288,191400.0
2013-12-27 13:55:00,183.8,183.82,183.78,183.79,243300.0,150.4288,150.4452,150.4125,150.4207,243300.0
2013-12-27 14:00:00,183.78,183.82,183.77,183.78,247500.0,150.4125,150.4452,150.4043,150.4125,247500.0
2013-12-27 14:05:00,183.77,183.85,183.76,183.83,254800.0,150.4043,150.4698,150.3961,150.4534,254800.0
2013-12-27 14:10:00,183.83,183.86,183.79,183.8,333300.0,150.4534,150.4779,150.4207,150.4288,333300.0
2013-12-27 14:15:00,183.79,183.85,183.76,183.84,342600.0,150.4207,150.4698,150.3961,150.4616,342600.0
2013-12-27 14:20:00,183.84,183.91,183.84,183.9,298400.0,150.4616,150.5189,150.4616,150.5107,298400.0
2013-12-27 14:25:00,183.91,183.94,183.88,183.93,453400.0,150.5189,150.5434,150.4943,150.5352,453400.0
2013-12-27 14:30:00,183.92,183.93,183.87,183.89,338400.0,150.527,150.5352,150.4861,150.5025,338400.0
2013-12-27 14:35:00,183.89,183.9,183.87,183.88,675100.0,150.5025,150.5107,150.4861,150.4943,675100.0
2013-12-27 14:40:00,183.87,183.89,183.86,183.89,120200.0,150.4861,150.5025,150.4779,150.5025,120200.0
2013-12-27 14:45:00,183.88,183.9,183.87,183.9,150000.0,150.4943,150.5107,150.4861,150.5107,150000.0
2013-12-27 14:50:00,183.9,183.9,183.86,183.87,126700.0,150.5107,150.5107,150.4779,150.4861,126700.0
2013-12-27 14:55:00,183.87,183.88,183.76,183.77,602800.0,150.4861,150.4943,150.3961,150.4043,602800.0
2013-12-27 15:00:00,183.76,183.79,183.76,183.77,222000.0,150.3961,150.4207,150.3961,150.4043,222000.0
2013-12-27 15:05:00,183.77,183.81,183.77,183.8,258400.0,150.4043,150.437,150.4043,150.4288,258400.0
2013-12-27 15:10:00,183.8,183.8,183.78,183.8,144600.0,150.4288,150.4288,150.4125,150.4288,144600.0
2013-12-27 15:15:00,183.79,183.82,183.76,183.8,300300.0,150.4207,150.4452,150.3961,150.4288,300300.0
2013-12-27 15:20:00,183.8,183.81,183.76,183.77,379700.0,150.4288,150.437,150.3961,150.4043,379700.0
2013-12-27 15:25:00,183.76,183.84,183.76,183.82,552500.0,150.3961,150.4616,150.3961,150.4452,552500.0
2013-12-27 15:30:00,183.82,183.89,183.8,183.89,875400.0,150.4452,150.5025,150.4288,150.5025,875400.0
2013-12-27 15:35:00,183.89,183.91,183.83,183.85,668300.0,150.5025,150.5189,150.4534,150.4698,668300.0
2013-12-27 15:40:00,183.84,183.85,183.81,183.81,346700.0,150.4616,150.4698,150.437,150.437,346700.0
2013-12-27 15:45:00,183.82,183.85,183.81,183.83,1097500.0,150.4452,150.4698,150.437,150.4534,1097500.0
2013-12-27 15:50:00,183.83,183.89,183.82,183.86,1732100.0,150.4534,150.5025,150.4452,150.4779,1732100.0
2013-12-27 15:55:00,183.86,183.87,183.77,183.83,4322500.0,150.4779,150.4861,150.4043,150.4534,4322500.0
2013-12-30 09:30:00,183.86,184.02,183.84,183.85,1801200.0,150.4779,150.6089,150.4616,150.4698,1801200.0
2013-12-30 09:35:00,183.85,183.89,183.76,183.81,1234800.0,150.4698,150.5025,150.3961,150.437,1234800.0
2013-12-30 09:40:00,183.81,183.81,183.72,183.76,875000.0,150.437,150.437,150.3634,150.3961,875000.0
2013-12-30 09:45:00,183.77,183.82,183.7,183.7,922700.0,150.4043,150.4452,150.347,150.347,922700.0
2013-12-30 09:50:00,183.71,183.77,183.67,183.76,559000.0,150.3552,150.4043,150.3224,150.3961,559000.0
2013-12-30 09:55:00,183.75,183.8,183.67,183.69,661500.0,150.3879,150.4288,150.3224,150.3388,661500.0
2013-12-30 10:00:00,183.69,183.8,183.66,183.75,543300.0,150.3388,150.4288,150.3143,150.3879,543300.0
2013-12-30 10:05:00,183.75,183.79,183.69,183.7,645500.0,150.3879,150.4207,150.3388,150.347,645500.0
2013-12-30 10:10:00,183.7,183.79,183.68,183.72,474300.0,150.347,150.4207,150.3306,150.3634,474300.0
2013-12-30 10:15:00,183.73,183.79,183.69,183.75,490700.0,150.3715,150.4207,150.3388,150.3879,490700.0
2013-12-30 10:20:00,183.75,183.79,183.69,183.7,496600.0,150.3879,150.4207,150.3388,150.347,496600.0
2013-12-30 10:25:00,183.7,183.7,183.59,183.61,862100.0,150.347,150.347,150.257,150.2733,862100.0
2013-12-30 10:30:00,183.61,183.73,183.58,183.72,752600.0,150.2733,150.3715,150.2488,150.3634,752600.0
2013-12-30 10:35:00,183.71,183.72,183.66,183.7,546100.0,150.3552,150.3634,150.3143,150.347,546100.0
2013-12-30 10:40:00,183.71,183.75,183.69,183.71,384100.0,150.3552,150.3879,150.3388,150.3552,384100.0
2013-12-30 10:45:00,183.71,183.73,183.69,183.71,455500.0,150.3552,150.3715,150.3388,150.3552,455500.0
2013-12-30 10:50:00,183.7,183.71,183.65,183.67,634100.0,150.347,150.3552,150.3061,150.3224,634100.0
2013-12-30 10:55:00,183.68,183.73,183.66,183.69,471900.0,150.3306,150.3715,150.3143,150.3388,471900.0
2013-12-30 11:00:00,183.68,183.79,183.68,183.75,377200.0,150.3306,150.4207,150.3306,150.3879,377200.0
2013-12-30 11:05:00,183.76,183.78,183.72,183.76,268700.0,150.3961,150.4125,150.3634,150.3961,268700.0
2013-12-30 11:10:00,183.75,183.8,183.74,183.8,502200.0,150.3879,150.4288,150.3797,150.4288,502200.0
2013-12-30 11:15:00,183.8,183.87,183.8,183.83,797900.0,150.4288,150.4861,150.4288,150.4534,797900.0
2013-12-30 11:20:00,183.83,183.88,183.81,183.83,455500.0,150.4534,150.4943,150.437,150.4534,455500.0
2013-12-30 11:25:00,183.83,183.84,183.76,183.78,407300.0,150.4534,150.4616,150.3961,150.4125,407300.0
2013-12-30 11:30:00,183.79,183.87,183.67,183.69,701800.0,150.4207,150.4861,150.3224,150.3388,701800.0
2013-12-30 11:35:00,183.69,183.76,183.64,183.67,695500.0,150.3388,150.3961,150.2979,150.3224,695500.0
2013-12-30 11:40:00,183.66,183.7,183.64,183.69,551200.0,150.3143,150.347,150.2979,150.3388,551200.0
2013-12-30 11:45:00,183.69,183.75,183.68,183.71,425000.0,150.3388,150.3879,150.3306,150.3552,425000.0
2013-12-30 11:50:00,183.7,183.75,183.7,183.71,427900.0,150.347,150.3879,150.347,150.3552,427900.0
2013-12-30 11:55:00,183.72,183.75,183.7,183.72,591500.0,150.3634,150.3879,150.347,150.3634,591500.0
2013-12-30 12:00:00,183.72,183.75,183.7,183.73,374500.0,150.3634,150.3879,150.347,150.3715,374500.0
2013-12-30 12:05:00,183.74,183.75,183.71,183.72,258600.0,150.3797,150.3879,150.3552,150.3634,258600.0
2013-12-30 12:10:00,183.72,183.75,183.7,183.74,273800.0,150.3634,150.3879,150.347,150.3797,273800.0
2013-12-30 12:15:00,183.74,183.75,183.68,183.69,231600.0,150.3797,150.3879,150.3306,150.3388,231600.0
2013-12-30 12:20:00,183.68,183.72,183.66,183.66,419400.0,150.3306,150.3634,150.3143,150.3143,419400.0
2013-12-30 12:25:00,183.67,183.68,183.61,183.65,371200.0,150.3224,150.3306,150.2733,150.3061,371200.0
2013-12-30 12:30:00,183.65,183.68,183.63,183.64,276100.0,150.3061,150.3306,150.2897,150.2979,276100.0
2013-12-30 12:35:00,183.65,183.67,183.62,183.63,297300.0,150.3061,150.3224,150.2815,150.2897,297300.0
2013-12-30 12:40:00,183.64,183.67,183.63,183.67,237000.0,150.2979,150.3224,150.2897,150.3224,237000.0
2013-12-30 12:45:00,183.67,183.67,183.6,183.6,371600.0,150.3224,150.3224,150.2651,150.2651,371600.0
2013-12-30 12:50:00,183.6,183.63,183.58,183.62,298900.0,150.2651,150.2897,150.2488,150.2815,298900.0
2013-12-30 12:55:00,183.62,183.63,183.61,183.63,173500.0,150.2815,150.2897,150.2733,150.2897,173500.0
2013-12-30 13:00:00,183.62,183.64,183.61,183.62,210200.0,150.2815,150.2979,150.2733,150.2815,210200.0
2013-12-30 13:05:00,183.62,183.66,183.62,183.65,179600.0,150.2815,150.3143,150.2815,150.3061,179600.0
2013-12-30 13:10:00,183.65,183.72,183.62,183.7,1079500.0,150.3061,150.3634,150.2815,150.347,1079500.0
2013-12-30 13:15:00,183.7,183.71,183.66,183.67,268600.0,150.347,150.3552,150.3143,150.3224,268600.0
2013-12-30 13:20:00,183.67,183.7,183.64,183.67,233000.0,150.3224,150.347,150.2979,150.3224,233000.0
2013-12-30 13:25:00,183.66,183.67,183.64,183.66,159100.0,150.3143,150.3224,150.2979,150.3143,159100.0
2013-12-30 13:30:00,183.66,183.69,183.65,183.67,284000.0,150.3143,150.3388,150.3061,150.3224,284000.0
2013-12-30 13:35:00,183.68,183.72,183.65,183.67,436200.0,150.3306,150.3634,150.3061,150.3224,436200.0
2013-12-30 13:40:00,183.67,183.67,183.58,183.6,495000.0,150.3224,150.3224,150.2488,150.2651,495000.0
2013-12-30 13:45:00,183.59,183.68,183.59,183.66,302500.0,150.257,150.3306,150.257,150.3143,302500.0
2013-12-30 13:50:00,183.65,183.68,183.65,183.67,255400.0,150.3061,150.3306,150.3061,150.3224,255400.0
2013-12-30 13:55:00,183.67,183.7,183.66,183.67,258000.0,150.3224,150.347,150.3143,150.3224,258000.0
2013-12-30 14:00:00,183.68,183.75,183.67,183.75,471700.0,150.3306,150.3879,150.3224,150.3879,471700.0
2013-12-30 14:05:00,183.74,183.76,183.72,183.73,392300.0,150.3797,150.3961,150.3634,150.3715,392300.0
2013-12-30 14:10:00,183.72,183.76,183.71,183.75,311600.0,150.3634,150.3961,150.3552,150.3879,311600.0
2013-12-30 14:15:00,183.75,183.76,183.71,183.73,277200.0,150.3879,150.3961,150.3552,150.3715,277200.0
2013-12-30 14:20:00,183.72,183.76,183.72,183.74,264200.0,150.3634,150.3961,150.3634,150.3797,264200.0
2013-12-30 14:25:00,183.74,183.76,183.7,183.76,508900.0,150.3797,150.3961,150.347,150.3961,508900.0
2013-12-30 14:30:00,183.76,183.8,183.74,183.8,372200.0,150.3961,150.4288,150.3797,150.4288,372200.0
2013-12-30 14:35:00,183.8,183.83,183.78,183.81,417900.0,150.4288,150.4534,150.4125,150.437,417900.0
2013-12-30 14:40:00,183.81,183.86,183.8,183.86,381000.0,150.437,150.4779,150.4288,150.4779,381000.0
2013-12-30 14:45:00,183.86,183.87,183.84,183.85,418600.0,150.4779,150.4861,150.4616,150.4698,418600.0
2013-12-30 14:50:00,183.86,183.87,183.83,183.85,279500.0,150.4779,150.4861,150.4534,150.4698,279500.0
2013-12-30 14:55:00,183.86,183.86,183.79,183.82,280900.0,150.4779,150.4779,150.4207,150.4452,280900.0
2013-12-30 15:00:00,183.83,183.84,183.79,183.79,508200.0,150.4534,150.4616,150.4207,150.4207,508200.0
2013-12-30 15:05:00,183.79,183.8,183.73,183.74,610700.0,150.4207,150.4288,150.3715,150.3797,610700.0
2013-12-30 15:10:00,183.75,183.76,183.72,183.73,543300.0,150.3879,150.3961,150.3634,150.3715,543300.0
2013-12-30 15:15:00,183.73,183.74,183.72,183.73,291000.0,150.3715,150.3797,150.3634,150.3715,291000.0
2013-12-30 15:20:00,183.73,183.79,183.71,183.78,503400.0,150.3715,150.4207,150.3552,150.4125,503400.0
2013-12-30 15:25:00,183.78,183.78,183.72,183.72,332500.0,150.4125,150.4125,150.3634,150.3634,332500.0
2013-12-30 15:30:00,183.72,183.74,183.7,183.74,470100.0,150.3634,150.3797,150.347,150.3797,470100.0
2013-12-30 15:35:00,183.73,183.74,183.67,183.68,620400.0,150.3715,150.3797,150.3224,150.3306,620400.0
2013-12-30 15:40:00,183.68,183.72,183.66,183.69,923400.0,150.3306,150.3634,150.3143,150.3388,923400.0
2013-12-30 15:45:00,183.7,183.76,183.65,183.74,1413800.0,150.347,150.3961,150.3061,150.3797,1413800.0
2013-12-30 15:50:00,183.74,183.76,183.68,183.76,1639900.0,150.3797,150.3961,150.3306,150.3961,1639900.0
2013-12-30 15:55:00,183.76,183.82,183.74,183.81,2492100.0,150.3961,150.4452,150.3797,150.437,2492100.0
2013-12-31 09:30:00,184.07,184.18,184.05,184.13,1748300.0,150.6498,150.7398,150.6334,150.6989,1748300.0
2013-12-31 09:35:00,184.13,184.14,184.0,184.03,882400.0,150.6989,150.7071,150.5925,150.6171,882400.0
2013-12-31 09:40:00,184.04,184.08,183.99,184.01,616600.0,150.6253,150.658,150.5843,150.6007,616600.0
2013-12-31 09:45:00,184.01,184.04,183.97,183.99,599700.0,150.6007,150.6253,150.568,150.5843,599700.0
2013-12-31 09:50:00,183.99,184.1,183.98,184.06,636100.0,150.5843,150.6744,150.5762,150.6416,636100.0
2013-12-31 09:55:00,184.06,184.15,184.04,184.13,673300.0,150.6416,150.7153,150.6253,150.6989,673300.0
2013-12-31 10:00:00,184.13,184.31,184.13,184.24,1663400.0,150.6989,150.8462,150.6989,150.7889,1663400.0
2013-12-31 10:05:00,184.24,184.28,184.15,184.23,827900.0,150.7889,150.8217,150.7153,150.7808,827900.0
2013-12-31 10:10:00,184.23,184.28,184.21,184.24,580800.0,150.7808,150.8217,150.7644,150.7889,580800.0
2013-12-31 10:15:00,184.25,184.25,184.13,184.18,922000.0,150.7971,150.7971,150.6989,150.7398,922000.0
2013-12-31 10:20:00,184.19,184.23,184.17,184.2,492700.0,150.748,150.7808,150.7317,150.7562,492700.0
2013-12-31 10:25:00,184.2,184.23,184.19,184.22,329900.0,150.7562,150.7808,150.748,150.7726,329900.0
2013-12-31 10:30:00,184.22,184.29,184.21,184.27,476800.0,150.7726,150.8299,150.7644,150.8135,476800.0
2013-12-31 10:35:00,184.27,184.3,184.24,184.25,441600.0,150.8135,150.8381,150.7889,150.7971,441600.0
2013-12-31 10:40:00,184.25,184.3,184.24,184.3,424100.0,150.7971,150.8381,150.7889,150.8381,424100.0
2013-12-31 10:45:00,184.29,184.31,184.22,184.25,351300.0,150.8299,150.8462,150.7726,150.7971,351300.0
2013-12-31 10:50:00,184.25,184.26,184.22,184.25,370900.0,150.7971,150.8053,150.7726,150.7971,370900.0
2013-12-31 10:55:00,184.25,184.34,184.24,184.34,459400.0,150.7971,150.8708,150.7889,150.8708,459400.0
2013-12-31 11:00:00,184.34,184.46,184.33,184.45,846100.0,150.8708,150.969,150.8626,150.9608,846100.0
2013-12-31 11:05:00,184.44,184.47,184.41,184.46,498700.0,150.9526,150.9772,150.9281,150.969,498700.0
2013-12-31 11:10:00,184.47,184.6,184.46,184.52,1392100.0,150.9772,151.0836,150.969,151.0181,1392100.0
2013-12-31 11:15:00,184.52,184.55,184.49,184.51,744700.0,151.0181,151.0427,150.9936,151.0099,744700.0
2013-12-31 11:20:00,184.51,184.53,184.43,184.44,802300.0,151.0099,151.0263,150.9445,150.9526,802300.0
2013-12-31 11:25:00,184.45,184.49,184.43,184.49,666300.0,150.9608,150.9936,150.9445,150.9936,666300.0
2013-12-31 11:30:00,184.49,184.54,184.48,184.49,764200.0,150.9936,151.0345,150.9854,150.9936,764200.0
2013-12-31 11:35:00,184.5,184.5,184.45,184.47,409900.0,151.0017,151.0017,150.9608,150.9772,409900.0
2013-12-31 11:40:00,184.47,184.47,184.42,184.43,573400.0,150.9772,150.9772,150.9363,150.9445,573400.0
2013-12-31 11:45:00,184.43,184.46,184.42,184.44,444400.0,150.9445,150.969,150.9363,150.9526,444400.0
2013-12-31 11:50:00,184.44,184.44,184.43,184.44,236600.0,150.9526,150.9526,150.9445,150.9526,236600.0
2013-12-31 11:55:00,184.44,184.44,184.38,184.42,730900.0,150.9526,150.9526,150.9035,150.9363,730900.0
2013-12-31 12:00:00,184.42,184.45,184.41,184.42,535700.0,150.9363,150.9608,150.9281,150.9363,535700.0
2013-12-31 12:05:00,184.41,184.42,184.36,184.38,438600.0,150.9281,150.9363,150.8872,150.9035,438600.0
2013-12-31 12:10:00,184.39,184.42,184.35,184.39,534200.0,150.9117,150.9363,150.879,150.9117,534200.0
2013-12-31 12:15:00,184.4,184.41,184.35,184.36,446500.0,150.9199,150.9281,150.879,150.8872,446500.0
2013-12-31 12:20:00,184.36,184.36,184.34,184.36,433100.0,150.8872,150.8872,150.8708,150.8872,433100.0
2013-12-31 12:25:00,184.35,184.38,184.35,184.38,303600.0,150.879,150.9035,150.879,150.9035,303600.0
2013-12-31 12:30:00,184.38,184.45,184.38,184.43,492700.0,150.9035,150.9608,150.9035,150.9445,492700.0
2013-12-31 12:35:00,184.43,184.47,184.43,184.43,432800.0,150.9445,150.9772,150.9445,150.9445,432800.0
2013-12-31 12:40:00,184.43,184.44,184.33,184.33,722300.0,150.9445,150.9526,150.8626,150.8626,722300.0
2013-12-31 12:45:00,184.34,184.34,184.27,184.32,513000.0,150.8708,150.8708,150.8135,150.8544,513000.0
2013-12-31 12:50:00,184.32,184.35,184.3,184.32,362500.0,150.8544,150.879,150.8381,150.8544,362500.0
2013-12-31 12:55:00,184.32,184.38,184.31,184.38,294400.0,150.8544,150.9035,150.8462,150.9035,294400.0
2013-12-31 13:00:00,184.38,184.39,184.29,184.31,266700.0,150.9035,150.9117,150.8299,150.8462,266700.0
2013-12-31 13:05:00,184.31,184.32,184.25,184.28,498200.0,150.8462,150.8544,150.7971,150.8217,498200.0
2013-12-31 13:10:00,184.28,184.31,184.26,184.31,406900.0,150.8217,150.8462,150.8053,150.8462,406900.0
2013-12-31 13:15:00,184.31,184.32,184.29,184.31,233800.0,150.8462,150.8544,150.8299,150.8462,233800.0
2013-12-31 13:20:00,184.31,184.35,184.3,184.34,261000.0,150.8462,150.879,150.8381,150.8708,261000.0
2013-12-31 13:25:00,184.34,184.38,184.33,184.38,296600.0,150.8708,150.9035,150.8626,150.9035,296600.0
2013-12-31 13:30:00,184.38,184.39,184.35,184.38,485600.0,150.9035,150.9117,150.879,150.9035,485600.0
2013-12-31 13:35:00,184.38,184.38,184.36,184.37,134900.0,150.9035,150.9035,150.8872,150.8953,134900.0
2013-12-31 13:40:00,184.37,184.37,184.32,184.34,301800.0,150.8953,150.8953,150.8544,150.8708,301800.0
2013-12-31 13:45:00,184.34,184.38,184.33,184.38,286600.0,150.8708,150.9035,150.8626,150.9035,286600.0
2013-12-31 13:50:00,184.38,184.41,184.36,184.4,449500.0,150.9035,150.9281,150.8872,150.9199,449500.0
2013-12-31 13:55:00,184.4,184.4,184.34,184.35,343700.0,150.9199,150.9199,150.8708,150.879,343700.0
2013-12-31 14:00:00,184.36,184.38,184.32,184.34,351400.0,150.8872,150.9035,150.8544,150.8708,351400.0
2013-12-31 14:05:00,184.33,184.36,184.31,184.35,527300.0,150.8626,150.8872,150.8462,150.879,527300.0
2013-12-31 14:10:00,184.35,184.36,184.33,184.34,402500.0,150.879,150.8872,150.8626,150.8708,402500.0
2013-12-31 14:15:00,184.34,184.36,184.31,184.31,322000.0,150.8708,150.8872,150.8462,150.8462,322000.0
2013-12-31 14:20:00,184.31,184.32,184.26,184.26,389900.0,150.8462,150.8544,150.8053,150.8053,389900.0
2013-12-31 14:25:00,184.26,184.27,184.12,184.17,2043100.0,150.8053,150.8135,150.6907,150.7317,2043100.0
2013-12-31 14:30:00,184.18,184.21,184.08,184.1,786900.0,150.7398,150.7644,150.658,150.6744,786900.0
2013-12-31 14:35:00,184.09,184.1,184.02,184.04,732300.0,150.6662,150.6744,150.6089,150.6253,732300.0
2013-12-31 14:40:00,184.05,184.1,184.0,184.0,806600.0,150.6334,150.6744,150.5925,150.5925,806600.0
2013-12-31 14:45:00,184.01,184.04,183.95,183.99,918400.0,150.6007,150.6253,150.5516,150.5843,918400.0
2013-12-31 14:50:00,183.99,184.08,183.98,184.07,488700.0,150.5843,150.658,150.5762,150.6498,488700.0
2013-12-31 14:55:00,184.07,184.08,184.0,184.08,1003600.0,150.6498,150.658,150.5925,150.658,1003600.0
2013-12-31 15:00:00,184.08,184.1,184.01,184.02,648400.0,150.658,150.6744,150.6007,150.6089,648400.0
2013-12-31 15:05:00,184.02,184.02,183.93,183.96,769200.0,150.6089,150.6089,150.5352,150.5598,769200.0
2013-12-31 15:10:00,183.96,184.01,183.95,183.95,524700.0,150.5598,150.6007,150.5516,150.5516,524700.0
2013-12-31 15:15:00,183.95,184.08,183.94,184.06,873300.0,150.5516,150.658,150.5434,150.6416,873300.0
2013-12-31 15:20:00,184.06,184.17,184.05,184.15,1292900.0,150.6416,150.7317,150.6334,150.7153,1292900.0
2013-12-31 15:25:00,184.15,184.17,184.12,184.13,745900.0,150.7153,150.7317,150.6907,150.6989,745900.0
2013-12-31 15:30:00,184.13,184.3,184.13,184.26,1676000.0,150.6989,150.8381,150.6989,150.8053,1676000.0
2013-12-31 15:35:00,184.25,184.3,184.22,184.25,1298800.0,150.7971,150.8381,150.7726,150.7971,1298800.0
2013-12-31 15:40:00,184.25,184.35,184.16,184.31,2234000.0,150.7971,150.879,150.7235,150.8462,2234000.0
2013-12-31 15:45:00,184.3,184.68,184.3,184.53,4509100.0,150.8381,151.1491,150.8381,151.0263,4509100.0
2013-12-31 15:50:00,184.52,184.65,184.52,184.56,3214100.0,151.0181,151.1245,151.0181,151.0508,3214100.0
2013-12-31 15:55:00,184.56,184.61,184.28,184.56,7400300.0,151.0508,151.0918,150.8217,151.0508,7400300.0
2014-01-02 09:30:00,183.98,184.07,183.81,183.88,4042500.0,150.5762,150.6498,150.437,150.4943,4042500.0
2014-01-02 09:35:00,183.89,183.91,183.46,183.49,3064600.0,150.5025,150.5189,150.1506,150.1751,3064600.0
2014-01-02 09:40:00,183.49,183.57,183.29,183.56,3224900.0,150.1751,150.2406,150.0114,150.2324,3224900.0
2014-01-02 09:45:00,183.56,183.67,183.49,183.6,2139000.0,150.2324,150.3224,150.1751,150.2651,2139000.0
2014-01-02 09:50:00,183.6,183.7,183.46,183.69,2767300.0,150.2651,150.347,150.1506,150.3388,2767300.0
2014-01-02 09:55:00,183.68,183.7,183.56,183.56,1418900.0,150.3306,150.347,150.2324,150.2324,1418900.0
2014-01-02 10:00:00,183.55,183.66,183.12,183.33,2491400.0,150.2242,150.3143,149.8723,150.0442,2491400.0
2014-01-02 10:05:00,183.33,183.42,183.28,183.41,1809900.0,150.0442,150.1178,150.0032,150.1096,1809900.0
2014-01-02 10:10:00,183.41,183.57,183.41,183.52,1034000.0,150.1096,150.2406,150.1096,150.1997,1034000.0
2014-01-02 10:15:00,183.51,183.57,183.47,183.52,1092000.0,150.1915,150.2406,150.1588,150.1997,1092000.0
2014-01-02 10:20:00,183.52,183.55,183.38,183.42,967100.0,150.1997,150.2242,150.0851,150.1178,967100.0
2014-01-02 10:25:00,183.41,183.49,183.31,183.45,1091000.0,150.1096,150.1751,150.0278,150.1424,1091000.0
2014-01-02 10:30:00,183.44,183.47,183.33,183.43,738600.0,150.1342,150.1588,150.0442,150.126,738600.0
2014-01-02 10:35:00,183.43,183.46,183.31,183.37,877700.0,150.126,150.1506,150.0278,150.0769,877700.0
2014-01-02 10:40:00,183.37,183.69,183.37,183.63,1433700.0,150.0769,150.3388,150.0769,150.2897,1433700.0
2014-01-02 10:45:00,183.62,183.63,183.51,183.55,1078300.0,150.2815,150.2897,150.1915,150.2242,1078300.0
2014-01-02 10:50:00,183.55,183.58,183.4,183.48,1397200.0,150.2242,150.2488,150.1015,150.1669,1397200.0
2014-01-02 10:55:00,183.49,183.52,183.45,183.47,880500.0,150.1751,150.1997,150.1424,150.1588,880500.0
2014-01-02 11:00:00,183.48,183.51,183.35,183.38,853500.0,150.1669,150.1915,150.0605,150.0851,853500.0
2014-01-02 11:05:00,183.38,183.54,183.34,183.47,1010200.0,150.0851,150.216,150.0524,150.1588,1010200.0
2014-01-02 11:10:00,183.48,183.53,183.42,183.47,819700.0,150.1669,150.2079,150.1178,150.1588,819700.0
2014-01-02 11:15:00,183.47,183.56,183.42,183.52,546300.0,150.1588,150.2324,150.1178,150.1997,546300.0
2014-01-02 11:20:00,183.53,183.62,183.5,183.53,941400.0,150.2079,150.2815,150.1833,150.2079,941400.0
2014-01-02 11:25:00,183.53,183.56,183.41,183.45,751200.0,150.2079,150.2324,150.1096,150.1424,751200.0
2014-01-02 11:30:00,183.45,183.47,183.27,183.31,1032200.0,150.1424,150.1588,149.9951,150.0278,1032200.0
2014-01-02 11:35:00,183.31,183.37,183.28,183.29,610100.0,150.0278,150.0769,150.0032,150.0114,610100.0
2014-01-02 11:40:00,183.3,183.38,183.27,183.37,944800.0,150.0196,150.0851,149.9951,150.0769,944800.0
2014-01-02 11:45:00,183.36,183.36,183.14,183.14,1151400.0,150.0687,150.0687,149.8887,149.8887,1151400.0
2014-01-02 11:50:00,183.14,183.15,182.93,183.0,1998000.0,149.8887,149.8969,149.7168,149.7741,1998000.0
2014-01-02 11:55:00,183.0,183.04,182.86,183.02,1234300.0,149.7741,149.8068,149.6595,149.7905,1234300.0
2014-01-02 12:00:00,183.02,183.08,182.97,183.07,1185400.0,149.7905,149.8396,149.7495,149.8314,1185400.0
2014-01-02 12:05:00,183.06,183.14,183.05,183.12,806500.0,149.8232,149.8887,149.815,149.8723,806500.0
2014-01-02 12:10:00,183.12,183.12,183.02,183.03,389100.0,149.8723,149.8723,149.7905,149.7986,389100.0
2014-01-02 12:15:00,183.04,183.05,182.96,182.98,499800.0,149.8068,149.815,149.7413,149.7577,499800.0
2014-01-02 12:20:00,182.99,183.01,182.95,183.01,421900.0,149.7659,149.7823,149.7332,149.7823,421900.0
2014-01-02 12:25:00,183.01,183.01,182.86,182.92,832200.0,149.7823,149.7823,149.6595,149.7086,832200.0
2014-01-02 12:30:00,182.93,182.93,182.77,182.9,1012800.0,149.7168,149.7168,149.5858,149.6922,1012800.0
2014-01-02 12:35:00,182.9,182.95,182.88,182.94,884300.0,149.6922,149.7332,149.6759,149.725,884300.0
2014-01-02 12:40:00,182.94,182.97,182.74,182.79,905600.0,149.725,149.7495,149.5613,149.6022,905600.0
2014-01-02 12:45:00,182.79,182.92,182.78,182.88,699200.0,149.6022,149.7086,149.594,149.6759,699200.0
2014-01-02 12:50:00,182.88,182.96,182.84,182.94,518900.0,149.6759,149.7413,149.6431,149.725,518900.0
2014-01-02 12:55:00,182.94,183.02,182.87,183.01,887300.0,149.725,149.7905,149.6677,149.7823,887300.0
2014-01-02 13:00:00,183.01,183.09,183.0,183.04,833600.0,149.7823,149.8477,149.7741,149.8068,833600.0
2014-01-02 13:05:00,183.04,183.04,182.95,182.97,457700.0,149.8068,149.8068,149.7332,149.7495,457700.0
2014-01-02 13:10:00,182.96,182.97,182.92,182.92,286500.0,149.7413,149.7495,149.7086,149.7086,286500.0
2014-01-02 13:15:00,182.92,182.94,182.9,182.92,337400.0,149.7086,149.725,149.6922,149.7086,337400.0
2014-01-02 13:20:00,182.92,182.98,182.84,182.88,789400.0,149.7086,149.7577,149.6431,149.6759,789400.0
2014-01-02 13:25:00,182.87,182.91,182.83,182.87,405000.0,149.6677,149.7004,149.635,149.6677,405000.0
2014-01-02 13:30:00,182.87,182.89,182.74,182.86,629400.0,149.6677,149.6841,149.5613,149.6595,629400.0
2014-01-02 13:35:00,182.85,182.91,182.79,182.8,493300.0,149.6513,149.7004,149.6022,149.6104,493300.0
2014-01-02 13:40:00,182.79,182.84,182.79,182.79,581100.0,149.6022,149.6431,149.6022,149.6022,581100.0
2014-01-02 13:45:00,182.79,183.05,182.73,182.97,1163700.0,149.6022,149.815,149.5531,149.7495,1163700.0
2014-01-02 13:50:00,182.97,183.02,182.84,182.88,773300.0,149.7495,149.7905,149.6431,149.6759,773300.0
2014-01-02 13:55:00,182.88,182.97,182.87,182.97,415700.0,149.6759,149.7495,149.6677,149.7495,415700.0
2014-01-02 14:00:00,182.96,183.08,182.96,183.01,1031600.0,149.7413,149.8396,149.7413,149.7823,1031600.0
2014-01-02 14:05:00,183.02,183.09,183.0,183.01,584500.0,149.7905,149.8477,149.7741,149.7823,584500.0
2014-01-02 14:10:00,183.0,183.09,182.9,182.92,854800.0,149.7741,149.8477,149.6922,149.7086,854800.0
2014-01-02 14:15:00,182.91,182.92,182.55,182.6,1625800.0,149.7004,149.7086,149.4058,149.4467,1625800.0
2014-01-02 14:20:00,182.6,182.7,182.48,182.7,1359700.0,149.4467,149.5286,149.3485,149.5286,1359700.0
2014-01-02 14:25:00,182.7,182.71,182.61,182.64,635200.0,149.5286,149.5367,149.4549,149.4794,635200.0
2014-01-02 14:30:00,182.65,182.75,182.64,182.74,487300.0,149.4876,149.5695,149.4794,149.5613,487300.0
2014-01-02 14:35:00,182.75,182.8,182.72,182.77,565100.0,149.5695,149.6104,149.5449,149.5858,565100.0
2014-01-02 14:40:00,182.76,182.9,182.76,182.84,594300.0,149.5777,149.6922,149.5777,149.6431,594300.0
2014-01-02 14:45:00,182.84,182.93,182.79,182.89,601500.0,149.6431,149.7168,149.6022,149.6841,601500.0
2014-01-02 14:50:00,182.89,182.94,182.85,182.88,752200.0,149.6841,149.725,149.6513,149.6759,752200.0
2014-01-02 14:55:00,182.87,182.89,182.73,182.76,664400.0,149.6677,149.6841,149.5531,149.5777,664400.0
2014-01-02 15:00:00,182.76,182.88,182.74,182.79,552300.0,149.5777,149.6759,149.5613,149.6022,552300.0
2014-01-02 15:05:00,182.79,182.87,182.75,182.87,826500.0,149.6022,149.6677,149.5695,149.6677,826500.0
2014-01-02 15:10:00,182.87,183.04,182.87,182.99,910500.0,149.6677,149.8068,149.6677,149.7659,910500.0
2014-01-02 15:15:00,183.0,183.17,182.99,183.11,1335200.0,149.7741,149.9132,149.7659,149.8641,1335200.0
2014-01-02 15:20:00,183.11,183.17,183.07,183.09,1290200.0,149.8641,149.9132,149.8314,149.8477,1290200.0
2014-01-02 15:25:00,183.1,183.14,182.99,182.99,826600.0,149.8559,149.8887,149.7659,149.7659,826600.0
2014-01-02 15:30:00,182.99,183.05,182.92,182.96,1338100.0,149.7659,149.815,149.7086,149.7413,1338100.0
2014-01-02 15:35:00,182.97,183.03,182.83,182.89,1100200.0,149.7495,149.7986,149.635,149.6841,1100200.0
2014-01-02 15:40:00,182.89,182.99,182.85,182.98,1114600.0,149.6841,149.7659,149.6513,149.7577,1114600.0
2014-01-02 15:45:00,182.99,183.2,182.95,183.11,1694300.0,149.7659,149.9378,149.7332,149.8641,1694300.0
2014-01-02 15:50:00,183.11,183.15,182.98,183.06,1411100.0,149.8641,149.8969,149.7577,149.8232,1411100.0
2014-01-02 15:55:00,183.07,183.11,182.9,182.95,4546200.0,149.8314,149.8641,149.6922,149.7332,4546200.0
2014-01-03 09:30:00,183.21,183.26,183.1,183.24,2023000.0,149.946,149.9869,149.8559,149.9705,2023000.0
2014-01-03 09:35:00,183.23,183.54,183.23,183.47,1653400.0,149.9623,150.216,149.9623,150.1588,1653400.0
2014-01-03 09:40:00,183.48,183.49,183.34,183.34,1064600.0,150.1669,150.1751,150.0524,150.0524,1064600.0
2014-01-03 09:45:00,183.35,183.47,183.32,183.43,1035200.0,150.0605,150.1588,150.036,150.126,1035200.0
2014-01-03 09:50:00,183.45,183.5,183.33,183.37,773100.0,150.1424,150.1833,150.0442,150.0769,773100.0
2014-01-03 09:55:00,183.37,183.48,183.36,183.46,887300.0,150.0769,150.1669,150.0687,150.1506,887300.0
2014-01-03 10:00:00,183.45,183.6,183.44,183.55,1590300.0,150.1424,150.2651,150.1342,150.2242,1590300.0
2014-01-03 10:05:00,183.55,183.57,183.33,183.36,1078200.0,150.2242,150.2406,150.0442,150.0687,1078200.0
2014-01-03 10:10:00,183.37,183.45,183.33,183.39,959800.0,150.0769,150.1424,150.0442,150.0933,959800.0
2014-01-03 10:15:00,183.39,183.45,183.32,183.33,737100.0,150.0933,150.1424,150.036,150.0442,737100.0
2014-01-03 10:20:00,183.33,183.4,183.3,183.37,1016500.0,150.0442,150.1015,150.0196,150.0769,1016500.0
2014-01-03 10:25:00,183.37,183.4,183.32,183.39,421300.0,150.0769,150.1015,150.036,150.0933,421300.0
2014-01-03 10:30:00,183.39,183.45,183.35,183.45,530600.0,150.0933,150.1424,150.0605,150.1424,530600.0
2014-01-03 10:35:00,183.45,183.46,183.37,183.37,318600.0,150.1424,150.1506,150.0769,150.0769,318600.0
2014-01-03 10:40:00,183.37,183.53,183.37,183.47,902000.0,150.0769,150.2079,150.0769,150.1588,902000.0
2014-01-03 10:45:00,183.48,183.5,183.25,183.28,602900.0,150.1669,150.1833,149.9787,150.0032,602900.0
2014-01-03 10:50:00,183.28,183.36,183.23,183.3,683500.0,150.0032,150.0687,149.9623,150.0196,683500.0
2014-01-03 10:55:00,183.3,183.36,183.25,183.35,341000.0,150.0196,150.0687,149.9787,150.0605,341000.0
2014-01-03 11:00:00,183.36,183.4,183.35,183.39,514100.0,150.0687,150.1015,150.0605,150.0933,514100.0
2014-01-03 11:05:00,183.4,183.44,183.31,183.44,756200.0,150.1015,150.1342,150.0278,150.1342,756200.0
2014-01-03 11:10:00,183.44,183.44,183.28,183.29,531800.0,150.1342,150.1342,150.0032,150.0114,531800.0
2014-01-03 11:15:00,183.29,183.29,183.06,183.12,1317400.0,150.0114,150.0114,149.8232,149.8723,1317400.0
2014-01-03 11:20:00,183.11,183.17,183.08,183.12,651200.0,149.8641,149.9132,149.8396,149.8723,651200.0
2014-01-03 11:25:00,183.12,183.14,182.9,182.93,1746500.0,149.8723,149.8887,149.6922,149.7168,1746500.0
2014-01-03 11:30:00,182.92,182.98,182.88,182.89,1577800.0,149.7086,149.7577,149.6759,149.6841,1577800.0
2014-01-03 11:35:00,182.89,182.96,182.87,182.93,835200.0,149.6841,149.7413,149.6677,149.7168,835200.0
2014-01-03 11:40:00,182.93,182.93,182.87,182.88,664800.0,149.7168,149.7168,149.6677,149.6759,664800.0
2014-01-03 11:45:00,182.88,182.9,182.77,182.8,694100.0,149.6759,149.6922,149.5858,149.6104,694100.0
2014-01-03 11:50:00,182.8,182.86,182.79,182.83,659700.0,149.6104,149.6595,149.6022,149.635,659700.0
2014-01-03 11:55:00,182.84,182.85,182.68,182.74,798200.0,149.6431,149.6513,149.5122,149.5613,798200.0
2014-01-03 12:00:00,182.74,182.75,182.68,182.7,575500.0,149.5613,149.5695,149.5122,149.5286,575500.0
2014-01-03 12:05:00,182.7,182.78,182.63,182.75,846800.0,149.5286,149.594,149.4713,149.5695,846800.0
2014-01-03 12:10:00,182.75,182.82,182.74,182.77,654900.0,149.5695,149.6268,149.5613,149.5858,654900.0
2014-01-03 12:15:00,182.76,182.81,182.73,182.77,464600.0,149.5777,149.6186,149.5531,149.5858,464600.0
2014-01-03 12:20:00,182.78,182.84,182.77,182.83,332200.0,149.594,149.6431,149.5858,149.635,332200.0
2014-01-03 12:25:00,182.83,182.89,182.83,182.87,473400.0,149.635,149.6841,149.635,149.6677,473400.0
2014-01-03 12:30:00,182.88,182.92,182.85,182.89,708100.0,149.6759,149.7086,149.6513,149.6841,708100.0
2014-01-03 12:35:00,182.89,182.97,182.88,182.96,774800.0,149.6841,149.7495,149.6759,149.7413,774800.0
2014-01-03 12:40:00,182.96,182.99,182.94,182.95,368700.0,149.7413,149.7659,149.725,149.7332,368700.0
2014-01-03 12:45:00,182.95,182.99,182.94,182.98,575500.0,149.7332,149.7659,149.725,149.7577,575500.0
2014-01-03 12:50:00,182.98,183.0,182.95,182.96,327300.0,149.7577,149.7741,149.7332,149.7413,327300.0
2014-01-03 12:55:00,182.96,182.96,182.86,182.87,420500.0,149.7413,149.7413,149.6595,149.6677,420500.0
2014-01-03 13:00:00,182.87,182.9,182.85,182.86,572800.0,149.6677,149.6922,149.6513,149.6595,572800.0
2014-01-03 13:05:00,182.86,182.92,182.85,182.91,260000.0,149.6595,149.7086,149.6513,149.7004,260000.0
2014-01-03 13:10:00,182.91,182.92,182.87,182.88,188300.0,149.7004,149.7086,149.6677,149.6759,188300.0
2014-01-03 13:15:00,182.88,182.88,182.79,182.88,376300.0,149.6759,149.6759,149.6022,149.6759,376300.0
2014-01-03 13:20:00,182.88,182.92,182.82,182.91,615500.0,149.6759,149.7086,149.6268,149.7004,615500.0
2014-01-03 13:25:00,182.91,182.96,182.87,182.89,472300.0,149.7004,149.7413,149.6677,149.6841,472300.0
2014-01-03 13:30:00,182.88,182.88,182.73,182.75,358600.0,149.6759,149.6759,149.5531,149.5695,358600.0
2014-01-03 13:35:00,182.74,182.81,182.74,182.81,394600.0,149.5613,149.6186,149.5613,149.6186,394600.0
2014-01-03 13:40:00,182.8,182.81,182.69,182.77,457800.0,149.6104,149.6186,149.5204,149.5858,457800.0
2014-01-03 13:45:00,182.77,182.81,182.74,182.81,282500.0,149.5858,149.6186,149.5613,149.6186,282500.0
2014-01-03 13:50:00,182.81,182.87,182.8,182.85,211200.0,149.6186,149.6677,149.6104,149.6513,211200.0
2014-01-03 13:55:00,182.86,182.86,182.81,182.83,248700.0,149.6595,149.6595,149.6186,149.635,248700.0
2014-01-03 14:00:00,182.83,182.95,182.83,182.94,529100.0,149.635,149.7332,149.635,149.725,529100.0
2014-01-03 14:05:00,182.94,182.95,182.81,182.83,425600.0,149.725,149.7332,149.6186,149.635,425600.0
2014-01-03 14:10:00,182.83,182.91,182.8,182.9,336700.0,149.635,149.7004,149.6104,149.6922,336700.0
2014-01-03 14:15:00,182.91,182.93,182.87,182.88,253300.0,149.7004,149.7168,149.6677,149.6759,253300.0
2014-01-03 14:20:00,182.89,182.91,182.87,182.91,224800.0,149.6841,149.7004,149.6677,149.7004,224800.0
2014-01-03 14:25:00,182.91,182.93,182.87,182.92,352900.0,149.7004,149.7168,149.6677,149.7086,352900.0
2014-01-03 14:30:00,182.92,182.99,182.85,182.88,588800.0,149.7086,149.7659,149.6513,149.6759,588800.0
2014-01-03 14:35:00,182.89,182.98,182.88,182.97,504800.0,149.6841,149.7577,149.6759,149.7495,504800.0
2014-01-03 14:40:00,182.96,183.07,182.95,183.06,892900.0,149.7413,149.8314,149.7332,149.8232,892900.0
2014-01-03 14:45:00,183.06,183.24,183.05,183.23,1164600.0,149.8232,149.9705,149.815,149.9623,1164600.0
2014-01-03 14:50:00,183.23,183.32,183.22,183.29,1045700.0,149.9623,150.036,149.9541,150.0114,1045700.0
2014-01-03 14:55:00,183.3,183.32,183.19,183.2,885800.0,150.0196,150.036,149.9296,149.9378,885800.0
2014-01-03 15:00:00,183.2,183.23,183.17,183.19,782400.0,149.9378,149.9623,149.9132,149.9296,782400.0
2014-01-03 15:05:00,183.2,183.23,183.14,183.2,671200.0,149.9378,149.9623,149.8887,149.9378,671200.0
2014-01-03 15:10:00,183.21,183.5,183.21,183.42,1744300.0,149.946,150.1833,149.946,150.1178,1744300.0
2014-01-03 15:15:00,183.42,183.44,183.38,183.4,873600.0,150.1178,150.1342,150.0851,150.1015,873600.0
2014-01-03 15:20:00,183.4,183.43,183.36,183.38,785300.0,150.1015,150.126,150.0687,150.0851,785300.0
2014-01-03 15:25:00,183.38,183.4,183.29,183.36,769300.0,150.0851,150.1015,150.0114,150.0687,769300.0
2014-01-03 15:30:00,183.36,183.44,183.33,183.38,867300.0,150.0687,150.1342,150.0442,150.0851,867300.0
2014-01-03 15:35:00,183.38,183.43,183.34,183.35,951700.0,150.0851,150.126,150.0524,150.0605,951700.0
2014-01-03 15:40:00,183.35,183.35,183.12,183.2,1721200.0,150.0605,150.0605,149.8723,149.9378,1721200.0
2014-01-03 15:45:00,183.19,183.2,183.12,183.15,1601800.0,149.9296,149.9378,149.8723,149.8969,1601800.0
2014-01-03 15:50:00,183.15,183.17,182.94,182.97,2486200.0,149.8969,149.9132,149.725,149.7495,2486200.0
2014-01-03 15:55:00,182.96,182.99,182.78,182.8,4641200.0,149.7413,149.7659,149.594,149.6104,4641200.0
2014-01-06 09:30:00,183.47,183.56,183.34,183.36,2260300.0,150.1588,150.2324,150.0524,150.0687,2260300.0
2014-01-06 09:35:00,183.36,183.39,183.12,183.15,1483800.0,150.0687,150.0933,149.8723,149.8969,1483800.0
2014-01-06 09:40:00,183.15,183.16,182.8,182.88,2662900.0,149.8969,149.905,149.6104,149.6759,2662900.0
2014-01-06 09:45:00,182.88,182.96,182.77,182.9,1472800.0,149.6759,149.7413,149.5858,149.6922,1472800.0
2014-01-06 09:50:00,182.89,182.97,182.72,182.92,1561200.0,149.6841,149.7495,149.5449,149.7086,1561200.0
2014-01-06 09:55:00,182.91,182.99,182.85,182.98,637400.0,149.7004,149.7659,149.6513,149.7577,637400.0
2014-01-06 10:00:00,182.97,182.99,182.7,182.82,1694600.0,149.7495,149.7659,149.5286,149.6268,1694600.0
2014-01-06 10:05:00,182.82,182.91,182.72,182.84,1790600.0,149.6268,149.7004,149.5449,149.6431,1790600.0
2014-01-06 10:10:00,182.84,182.93,182.77,182.83,993700.0,149.6431,149.7168,149.5858,149.635,993700.0
2014-01-06 10:15:00,182.83,183.03,182.77,183.01,1027400.0,149.635,149.7986,149.5858,149.7823,1027400.0
2014-01-06 10:20:00,183.01,183.1,182.98,183.04,872800.0,149.7823,149.8559,149.7577,149.8068,872800.0
2014-01-06 10:25:00,183.05,183.08,182.91,183.01,953300.0,149.815,149.8396,149.7004,149.7823,953300.0
2014-01-06 10:30:00,183.01,183.08,182.97,183.01,745000.0,149.7823,149.8396,149.7495,149.7823,745000.0
2014-01-06 10:35:00,183.02,183.1,182.96,182.96,881400.0,149.7905,149.8559,149.7413,149.7413,881400.0
2014-01-06 10:40:00,182.95,182.98,182.85,182.86,811200.0,149.7332,149.7577,149.6513,149.6595,811200.0
2014-01-06 10:45:00,182.86,182.86,182.73,182.76,580900.0,149.6595,149.6595,149.5531,149.5777,580900.0
2014-01-06 10:50:00,182.76,182.91,182.74,182.88,564900.0,149.5777,149.7004,149.5613,149.6759,564900.0
2014-01-06 10:55:00,182.88,182.88,182.54,182.56,1567500.0,149.6759,149.6759,149.3976,149.414,1567500.0
2014-01-06 11:00:00,182.56,182.68,182.53,182.61,734600.0,149.414,149.5122,149.3894,149.4549,734600.0
2014-01-06 11:05:00,182.62,182.67,182.55,182.6,600100.0,149.4631,149.504,149.4058,149.4467,600100.0
2014-01-06 11:10:00,182.59,182.59,182.36,182.43,1139100.0,149.4385,149.4385,149.2503,149.3076,1139100.0
2014-01-06 11:15:00,182.43,182.45,182.1,182.2,2499600.0,149.3076,149.3239,149.0375,149.1193,2499600.0
2014-01-06 11:20:00,182.2,182.27,182.16,182.21,1264800.0,149.1193,149.1766,149.0866,149.1275,1264800.0
2014-01-06 11:25:00,182.2,182.31,182.08,182.29,1117500.0,149.1193,149.2094,149.0211,149.193,1117500.0
2014-01-06 11:30:00,182.28,182.33,182.26,182.28,652300.0,149.1848,149.2257,149.1684,149.1848,652300.0
2014-01-06 11:35:00,182.28,182.29,182.14,182.25,736700.0,149.1848,149.193,149.0702,149.1603,736700.0
2014-01-06 11:40:00,182.25,182.3,182.2,182.22,579900.0,149.1603,149.2012,149.1193,149.1357,579900.0
2014-01-06 11:45:00,182.21,182.27,182.14,182.24,723100.0,149.1275,149.1766,149.0702,149.1521,723100.0
2014-01-06 11:50:00,182.23,182.36,182.22,182.36,649700.0,149.1439,149.2503,149.1357,149.2503,649700.0
2014-01-06 11:55:00,182.35,182.38,182.32,182.37,553600.0,149.2421,149.2667,149.2175,149.2585,553600.0
2014-01-06 12:00:00,182.37,182.38,182.25,182.32,463100.0,149.2585,149.2667,149.1603,149.2175,463100.0
2014-01-06 12:05:00,182.32,182.43,182.32,182.34,689800.0,149.2175,149.3076,149.2175,149.2339,689800.0
2014-01-06 12:10:00,182.35,182.39,182.27,182.34,467000.0,149.2421,149.2748,149.1766,149.2339,467000.0
2014-01-06 12:15:00,182.35,182.38,182.31,182.37,433500.0,149.2421,149.2667,149.2094,149.2585,433500.0
2014-01-06 12:20:00,182.38,182.44,182.35,182.39,382000.0,149.2667,149.3158,149.2421,149.2748,382000.0
2014-01-06 12:25:00,182.38,182.42,182.3,182.3,307600.0,149.2667,149.2994,149.2012,149.2012,307600.0
2014-01-06 12:30:00,182.3,182.3,182.15,182.26,842300.0,149.2012,149.2012,149.0784,149.1684,842300.0
2014-01-06 12:35:00,182.26,182.27,182.19,182.24,570600.0,149.1684,149.1766,149.1112,149.1521,570600.0
2014-01-06 12:40:00,182.24,182.25,182.16,182.22,334200.0,149.1521,149.1603,149.0866,149.1357,334200.0
2014-01-06 12:45:00,182.22,182.26,182.15,182.22,388300.0,149.1357,149.1684,149.0784,149.1357,388300.0
2014-01-06 12:50:00,182.22,182.43,182.22,182.41,516200.0,149.1357,149.3076,149.1357,149.2912,516200.0
2014-01-06 12:55:00,182.41,182.41,182.31,182.34,393900.0,149.2912,149.2912,149.2094,149.2339,393900.0
2014-01-06 13:00:00,182.35,182.38,182.27,182.3,388100.0,149.2421,149.2667,149.1766,149.2012,388100.0
2014-01-06 13:05:00,182.3,182.33,182.23,182.23,362400.0,149.2012,149.2257,149.1439,149.1439,362400.0
2014-01-06 13:10:00,182.23,182.28,182.18,182.27,461100.0,149.1439,149.1848,149.103,149.1766,461100.0
2014-01-06 13:15:00,182.28,182.4,182.27,182.38,522800.0,149.1848,149.283,149.1766,149.2667,522800.0
2014-01-06 13:20:00,182.38,182.43,182.35,182.36,446900.0,149.2667,149.3076,149.2421,149.2503,446900.0
2014-01-06 13:25:00,182.36,182.41,182.32,182.32,457300.0,149.2503,149.2912,149.2175,149.2175,457300.0
2014-01-06 13:30:00,182.33,182.38,182.25,182.26,345800.0,149.2257,149.2667,149.1603,149.1684,345800.0
2014-01-06 13:35:00,182.25,182.4,182.25,182.4,360600.0,149.1603,149.283,149.1603,149.283,360600.0
2014-01-06 13:40:00,182.4,182.47,182.35,182.38,609000.0,149.283,149.3403,149.2421,149.2667,609000.0
2014-01-06 13:45:00,182.38,182.39,182.32,182.36,220000.0,149.2667,149.2748,149.2175,149.2503,220000.0
2014-01-06 13:50:00,182.36,182.74,182.36,182.61,1660000.0,149.2503,149.5613,149.2503,149.4549,1660000.0
2014-01-06 13:55:00,182.61,182.79,182.61,182.68,810400.0,149.4549,149.6022,149.4549,149.5122,810400.0
2014-01-06 14:00:00,182.68,182.76,182.65,182.67,594900.0,149.5122,149.5777,149.4876,149.504,594900.0
2014-01-06 14:05:00,182.66,182.68,182.53,182.57,463100.0,149.4958,149.5122,149.3894,149.4222,463100.0
2014-01-06 14:10:00,182.58,182.75,182.54,182.68,650300.0,149.4303,149.5695,149.3976,149.5122,650300.0
2014-01-06 14:15:00,182.69,182.7,182.57,182.57,399600.0,149.5204,149.5286,149.4222,149.4222,399600.0
2014-01-06 14:20:00,182.57,182.79,182.57,182.69,1215600.0,149.4222,149.6022,149.4222,149.5204,1215600.0
2014-01-06 14:25:00,182.69,182.76,182.57,182.64,445600.0,149.5204,149.5777,149.4222,149.4794,445600.0
2014-01-06 14:30:00,182.64,182.72,182.61,182.67,475800.0,149.4794,149.5449,149.4549,149.504,475800.0
2014-01-06 14:35:00,182.67,182.82,182.67,182.77,512900.0,149.504,149.6268,149.504,149.5858,512900.0
2014-01-06 14:40:00,182.78,182.93,182.77,182.84,926200.0,149.594,149.7168,149.5858,149.6431,926200.0
2014-01-06 14:45:00,182.84,182.9,182.76,182.86,1010000.0,149.6431,149.6922,149.5777,149.6595,1010000.0
2014-01-06 14:50:00,182.86,182.9,182.79,182.82,621500.0,149.6595,149.6922,149.6022,149.6268,621500.0
2014-01-06 14:55:00,182.82,182.9,182.81,182.86,911200.0,149.6268,149.6922,149.6186,149.6595,911200.0
2014-01-06 15:00:00,182.85,182.86,182.69,182.69,1244400.0,149.6513,149.6595,149.5204,149.5204,1244400.0
2014-01-06 15:05:00,182.69,182.77,182.64,182.69,986300.0,149.5204,149.5858,149.4794,149.5204,986300.0
2014-01-06 15:10:00,182.69,182.79,182.68,182.77,782200.0,149.5204,149.6022,149.5122,149.5858,782200.0
2014-01-06 15:15:00,182.76,182.87,182.73,182.8,664700.0,149.5777,149.6677,149.5531,149.6104,664700.0
2014-01-06 15:20:00,182.81,182.83,182.74,182.8,446700.0,149.6186,149.635,149.5613,149.6104,446700.0
2014-01-06 15:25:00,182.8,182.83,182.73,182.8,602600.0,149.6104,149.635,149.5531,149.6104,602600.0
2014-01-06 15:30:00,182.79,182.82,182.5,182.5,957600.0,149.6022,149.6268,149.3649,149.3649,957600.0
2014-01-06 15:35:00,182.5,182.59,182.48,182.56,1072800.0,149.3649,149.4385,149.3485,149.414,1072800.0
2014-01-06 15:40:00,182.56,182.62,182.5,182.6,1058300.0,149.414,149.4631,149.3649,149.4467,1058300.0
2014-01-06 15:45:00,182.6,182.7,182.59,182.63,1716300.0,149.4467,149.5286,149.4385,149.4713,1716300.0
2014-01-06 15:50:00,182.63,182.68,182.6,182.65,1438700.0,149.4713,149.5122,149.4467,149.4876,1438700.0
2014-01-06 15:55:00,182.64,182.68,182.34,182.4,6493000.0,149.4794,149.5122,149.2339,149.283,6493000.0
2014-01-07 09:30:00,183.09,183.2,182.95,183.09,3332700.0,149.8477,149.9378,149.7332,149.8477,3332700.0
2014-01-07 09:35:00,183.09,183.28,183.07,183.24,1581100.0,149.8477,150.0032,149.8314,149.9705,1581100.0
2014-01-07 09:40:00,183.24,183.33,183.18,183.25,4303700.0,149.9705,150.0442,149.9214,149.9787,4303700.0
2014-01-07 09:45:00,183.24,183.36,183.24,183.28,1345400.0,149.9705,150.0687,149.9705,150.0032,1345400.0
2014-01-07 09:50:00,183.28,183.42,183.26,183.34,1465900.0,150.0032,150.1178,149.9869,150.0524,1465900.0
2014-01-07 09:55:00,183.35,183.51,183.34,183.49,1512600.0,150.0605,150.1915,150.0524,150.1751,1512600.0
2014-01-07 10:00:00,183.49,183.59,183.47,183.5,1735500.0,150.1751,150.257,150.1588,150.1833,1735500.0
2014-01-07 10:05:00,183.51,183.54,183.46,183.51,991600.0,150.1915,150.216,150.1506,150.1915,991600.0
2014-01-07 10:10:00,183.51,183.57,183.49,183.52,863300.0,150.1915,150.2406,150.1751,150.1997,863300.0
2014-01-07 10:15:00,183.52,183.55,183.44,183.49,1230000.0,150.1997,150.2242,150.1342,150.1751,1230000.0
2014-01-07 10:20:00,183.49,183.62,183.49,183.61,868800.0,150.1751,150.2815,150.1751,150.2733,868800.0
2014-01-07 10:25:00,183.61,183.65,183.48,183.55,1040000.0,150.2733,150.3061,150.1669,150.2242,1040000.0
2014-01-07 10:30:00,183.55,183.62,183.53,183.57,722100.0,150.2242,150.2815,150.2079,150.2406,722100.0
2014-01-07 10:35:00,183.56,183.65,183.54,183.62,873600.0,150.2324,150.3061,150.216,150.2815,873600.0
2014-01-07 10:40:00,183.63,183.79,183.63,183.75,1378500.0,150.2897,150.4207,150.2897,150.3879,1378500.0
2014-01-07 10:45:00,183.76,183.78,183.63,183.65,873700.0,150.3961,150.4125,150.2897,150.3061,873700.0
2014-01-07 10:50:00,183.66,183.69,183.63,183.65,593700.0,150.3143,150.3388,150.2897,150.3061,593700.0
2014-01-07 10:55:00,183.66,183.67,183.59,183.63,691300.0,150.3143,150.3224,150.257,150.2897,691300.0
2014-01-07 11:00:00,183.63,183.66,183.57,183.6,569000.0,150.2897,150.3143,150.2406,150.2651,569000.0
2014-01-07 11:05:00,183.59,183.6,183.53,183.56,581600.0,150.257,150.2651,150.2079,150.2324,581600.0
2014-01-07 11:10:00,183.56,183.6,183.54,183.59,406400.0,150.2324,150.2651,150.216,150.257,406400.0
2014-01-07 11:15:00,183.59,183.62,183.54,183.6,377300.0,150.257,150.2815,150.216,150.2651,377300.0
2014-01-07 11:20:00,183.59,183.64,183.52,183.52,355000.0,150.257,150.2979,150.1997,150.1997,355000.0
2014-01-07 11:25:00,183.52,183.54,183.46,183.48,647200.0,150.1997,150.216,150.1506,150.1669,647200.0
2014-01-07 11:30:00,183.48,183.55,183.46,183.53,357400.0,150.1669,150.2242,150.1506,150.2079,357400.0
2014-01-07 11:35:00,183.53,183.57,183.5,183.51,363400.0,150.2079,150.2406,150.1833,150.1915,363400.0
2014-01-07 11:40:00,183.51,183.54,183.47,183.5,449400.0,150.1915,150.216,150.1588,150.1833,449400.0
2014-01-07 11:45:00,183.5,183.5,183.39,183.46,593800.0,150.1833,150.1833,150.0933,150.1506,593800.0
2014-01-07 11:50:00,183.46,183.48,183.41,183.45,387700.0,150.1506,150.1669,150.1096,150.1424,387700.0
2014-01-07 11:55:00,183.46,183.47,183.36,183.4,673300.0,150.1506,150.1588,150.0687,150.1015,673300.0
2014-01-07 12:00:00,183.41,183.46,183.39,183.45,329700.0,150.1096,150.1506,150.0933,150.1424,329700.0
2014-01-07 12:05:00,183.46,183.47,183.35,183.39,384300.0,150.1506,150.1588,150.0605,150.0933,384300.0
2014-01-07 12:10:00,183.39,183.4,183.32,183.36,459700.0,150.0933,150.1015,150.036,150.0687,459700.0
2014-01-07 12:15:00,183.36,183.41,183.35,183.4,404500.0,150.0687,150.1096,150.0605,150.1015,404500.0
2014-01-07 12:20:00,183.4,183.44,183.38,183.39,283100.0,150.1015,150.1342,150.0851,150.0933,283100.0
2014-01-07 12:25:00,183.39,183.45,183.39,183.44,211900.0,150.0933,150.1424,150.0933,150.1342,211900.0
2014-01-07 12:30:00,183.44,183.54,183.43,183.5,578700.0,150.1342,150.216,150.126,150.1833,578700.0
2014-01-07 12:35:00,183.51,183.54,183.48,183.49,413100.0,150.1915,150.216,150.1669,150.1751,413100.0
2014-01-07 12:40:00,183.49,183.54,183.42,183.52,481900.0,150.1751,150.216,150.1178,150.1997,481900.0
2014-01-07 12:45:00,183.53,183.54,183.48,183.5,376400.0,150.2079,150.216,150.1669,150.1833,376400.0
2014-01-07 12:50:00,183.5,183.53,183.5,183.52,383500.0,150.1833,150.2079,150.1833,150.1997,383500.0
2014-01-07 12:55:00,183.52,183.6,183.51,183.59,650700.0,150.1997,150.2651,150.1915,150.257,650700.0
2014-01-07 13:00:00,183.59,183.6,183.53,183.54,380200.0,150.257,150.2651,150.2079,150.216,380200.0
2014-01-07 13:05:00,183.53,183.61,183.53,183.57,372400.0,150.2079,150.2733,150.2079,150.2406,372400.0
2014-01-07 13:10:00,183.56,183.59,183.53,183.56,245900.0,150.2324,150.257,150.2079,150.2324,245900.0
2014-01-07 13:15:00,183.56,183.57,183.52,183.54,168700.0,150.2324,150.2406,150.1997,150.216,168700.0
2014-01-07 13:20:00,183.55,183.59,183.52,183.55,253300.0,150.2242,150.257,150.1997,150.2242,253300.0
2014-01-07 13:25:00,183.54,183.57,183.53,183.56,170800.0,150.216,150.2406,150.2079,150.2324,170800.0
2014-01-07 13:30:00,183.56,183.58,183.53,183.55,312900.0,150.2324,150.2488,150.2079,150.2242,312900.0
2014-01-07 13:35:00,183.55,183.65,183.53,183.62,521900.0,150.2242,150.3061,150.2079,150.2815,521900.0
2014-01-07 13:40:00,183.61,183.65,183.58,183.62,406300.0,150.2733,150.3061,150.2488,150.2815,406300.0
2014-01-07 13:45:00,183.62,183.64,183.56,183.56,233000.0,150.2815,150.2979,150.2324,150.2324,233000.0
2014-01-07 13:50:00,183.57,183.57,183.36,183.39,833500.0,150.2406,150.2406,150.0687,150.0933,833500.0
2014-01-07 13:55:00,183.39,183.44,183.33,183.36,663500.0,150.0933,150.1342,150.0442,150.0687,663500.0
2014-01-07 14:00:00,183.35,183.36,183.16,183.23,1596300.0,150.0605,150.0687,149.905,149.9623,1596300.0
2014-01-07 14:05:00,183.22,183.29,183.14,183.18,1030600.0,149.9541,150.0114,149.8887,149.9214,1030600.0
2014-01-07 14:10:00,183.19,183.25,183.17,183.21,585500.0,149.9296,149.9787,149.9132,149.946,585500.0
2014-01-07 14:15:00,183.21,183.22,183.17,183.18,467200.0,149.946,149.9541,149.9132,149.9214,467200.0
2014-01-07 14:20:00,183.19,183.21,183.16,183.21,591700.0,149.9296,149.946,149.905,149.946,591700.0
2014-01-07 14:25:00,183.2,183.4,183.2,183.39,997700.0,149.9378,150.1015,149.9378,150.0933,997700.0
2014-01-07 14:30:00,183.39,183.53,183.38,183.49,1051300.0,150.0933,150.2079,150.0851,150.1751,1051300.0
2014-01-07 14:35:00,183.49,183.53,183.43,183.49,725200.0,150.1751,150.2079,150.126,150.1751,725200.0
2014-01-07 14:40:00,183.48,183.56,183.46,183.5,454800.0,150.1669,150.2324,150.1506,150.1833,454800.0
2014-01-07 14:45:00,183.5,183.52,183.43,183.46,469200.0,150.1833,150.1997,150.126,150.1506,469200.0
2014-01-07 14:50:00,183.47,183.51,183.43,183.49,373200.0,150.1588,150.1915,150.126,150.1751,373200.0
2014-01-07 14:55:00,183.49,183.49,183.45,183.49,179900.0,150.1751,150.1751,150.1424,150.1751,179900.0
2014-01-07 15:00:00,183.49,183.58,183.49,183.54,413300.0,150.1751,150.2488,150.1751,150.216,413300.0
2014-01-07 15:05:00,183.54,183.6,183.54,183.58,642900.0,150.216,150.2651,150.216,150.2488,642900.0
2014-01-07 15:10:00,183.57,183.62,183.52,183.54,520300.0,150.2406,150.2815,150.1997,150.216,520300.0
2014-01-07 15:15:00,183.54,183.64,183.52,183.64,429500.0,150.216,150.2979,150.1997,150.2979,429500.0
2014-01-07 15:20:00,183.64,183.65,183.56,183.59,529600.0,150.2979,150.3061,150.2324,150.257,529600.0
2014-01-07 15:25:00,183.59,183.62,183.54,183.59,512700.0,150.257,150.2815,150.216,150.257,512700.0
2014-01-07 15:30:00,183.6,183.72,183.57,183.7,945900.0,150.2651,150.3634,150.2406,150.347,945900.0
2014-01-07 15:35:00,183.71,183.73,183.47,183.57,1776500.0,150.3552,150.3715,150.1588,150.2406,1776500.0
2014-01-07 15:40:00,183.56,183.73,183.55,183.69,1526300.0,150.2324,150.3715,150.2242,150.3388,1526300.0
2014-01-07 15:45:00,183.68,183.7,183.62,183.63,794300.0,150.3306,150.347,150.2815,150.2897,794300.0
2014-01-07 15:50:00,183.63,183.73,183.53,183.54,1818500.0,150.2897,150.3715,150.2079,150.216,1818500.0
2014-01-07 15:55:00,183.53,183.59,183.44,183.44,5591900.0,150.2079,150.257,150.1342,150.1342,5591900.0
2014-01-08 09:30:00,183.45,183.47,183.18,183.31,1949900.0,150.1424,150.1588,149.9214,150.0278,1949900.0
2014-01-08 09:35:00,183.32,183.56,183.3,183.55,1117700.0,150.036,150.2324,150.0196,150.2242,1117700.0
2014-01-08 09:40:00,183.55,183.58,183.42,183.46,787100.0,150.2242,150.2488,150.1178,150.1506,787100.0
2014-01-08 09:45:00,183.47,183.48,183.0,183.14,2325800.0,150.1588,150.1669,149.7741,149.8887,2325800.0
2014-01-08 09:50:00,183.13,183.13,182.89,183.11,2168600.0,149.8805,149.8805,149.6841,149.8641,2168600.0
2014-01-08 09:55:00,183.12,183.25,183.05,183.24,1000500.0,149.8723,149.9787,149.815,149.9705,1000500.0
2014-01-08 10:00:00,183.24,183.39,183.11,183.37,1207800.0,149.9705,150.0933,149.8641,150.0769,1207800.0
2014-01-08 10:05:00,183.37,183.5,183.37,183.4,1770800.0,150.0769,150.1833,150.0769,150.1015,1770800.0
2014-01-08 10:10:00,183.42,183.43,183.31,183.34,965300.0,150.1178,150.126,150.0278,150.0524,965300.0
2014-01-08 10:15:00,183.34,183.54,183.27,183.53,1076300.0,150.0524,150.216,149.9951,150.2079,1076300.0
2014-01-08 10:20:00,183.54,183.75,183.52,183.7,1594300.0,150.216,150.3879,150.1997,150.347,1594300.0
2014-01-08 10:25:00,183.7,183.75,183.62,183.67,757800.0,150.347,150.3879,150.2815,150.3224,757800.0
2014-01-08 10:30:00,183.67,183.75,183.64,183.72,884400.0,150.3224,150.3879,150.2979,150.3634,884400.0
2014-01-08 10:35:00,183.71,183.83,183.67,183.71,1025400.0,150.3552,150.4534,150.3224,150.3552,1025400.0
2014-01-08 10:40:00,183.7,183.75,183.6,183.62,791800.0,150.347,150.3879,150.2651,150.2815,791800.0
2014-01-08 10:45:00,183.61,183.69,183.54,183.63,954000.0,150.2733,150.3388,150.216,150.2897,954000.0
2014-01-08 10:50:00,183.63,183.74,183.56,183.56,1109700.0,150.2897,150.3797,150.2324,150.2324,1109700.0
2014-01-08 10:55:00,183.57,183.63,183.55,183.58,605700.0,150.2406,150.2897,150.2242,150.2488,605700.0
2014-01-08 11:00:00,183.59,183.65,183.56,183.6,825500.0,150.257,150.3061,150.2324,150.2651,825500.0
2014-01-08 11:05:00,183.59,183.61,183.37,183.42,1198000.0,150.257,150.2733,150.0769,150.1178,1198000.0
2014-01-08 11:10:00,183.43,183.47,183.38,183.42,660700.0,150.126,150.1588,150.0851,150.1178,660700.0
2014-01-08 11:15:00,183.42,183.49,183.39,183.43,767600.0,150.1178,150.1751,150.0933,150.126,767600.0
2014-01-08 11:20:00,183.44,183.53,183.43,183.47,567200.0,150.1342,150.2079,150.126,150.1588,567200.0
2014-01-08 11:25:00,183.46,183.5,183.38,183.45,639100.0,150.1506,150.1833,150.0851,150.1424,639100.0
2014-01-08 11:30:00,183.45,183.6,183.44,183.59,789800.0,150.1424,150.2651,150.1342,150.257,789800.0
2014-01-08 11:35:00,183.59,183.63,183.53,183.58,701200.0,150.257,150.2897,150.2079,150.2488,701200.0
2014-01-08 11:40:00,183.58,183.74,183.57,183.68,873300.0,150.2488,150.3797,150.2406,150.3306,873300.0
2014-01-08 11:45:00,183.68,183.73,183.63,183.65,301300.0,150.3306,150.3715,150.2897,150.3061,301300.0
2014-01-08 11:50:00,183.65,183.71,183.64,183.71,181200.0,150.3061,150.3552,150.2979,150.3552,181200.0
2014-01-08 11:55:00,183.71,183.77,183.68,183.7,467200.0,150.3552,150.4043,150.3306,150.347,467200.0
2014-01-08 12:00:00,183.71,183.77,183.65,183.67,401600.0,150.3552,150.4043,150.3061,150.3224,401600.0
2014-01-08 12:05:00,183.67,183.71,183.6,183.62,284100.0,150.3224,150.3552,150.2651,150.2815,284100.0
2014-01-08 12:10:00,183.62,183.64,183.58,183.58,153900.0,150.2815,150.2979,150.2488,150.2488,153900.0
2014-01-08 12:15:00,183.59,183.64,183.57,183.6,308500.0,150.257,150.2979,150.2406,150.2651,308500.0
2014-01-08 12:20:00,183.61,183.62,183.55,183.61,279600.0,150.2733,150.2815,150.2242,150.2733,279600.0
2014-01-08 12:25:00,183.61,183.61,183.54,183.56,450600.0,150.2733,150.2733,150.216,150.2324,450600.0
2014-01-08 12:30:00,183.55,183.61,183.47,183.48,763600.0,150.2242,150.2733,150.1588,150.1669,763600.0
2014-01-08 12:35:00,183.49,183.51,183.42,183.42,1024800.0,150.1751,150.1915,150.1178,150.1178,1024800.0
2014-01-08 12:40:00,183.43,183.5,183.42,183.49,587200.0,150.126,150.1833,150.1178,150.1751,587200.0
2014-01-08 12:45:00,183.48,183.51,183.44,183.48,546300.0,150.1669,150.1915,150.1342,150.1669,546300.0
2014-01-08 12:50:00,183.48,183.51,183.47,183.51,272500.0,150.1669,150.1915,150.1588,150.1915,272500.0
2014-01-08 12:55:00,183.51,183.51,183.42,183.48,425100.0,150.1915,150.1915,150.1178,150.1669,425100.0
2014-01-08 13:00:00,183.48,183.51,183.42,183.48,689300.0,150.1669,150.1915,150.1178,150.1669,689300.0
2014-01-08 13:05:00,183.48,183.61,183.45,183.59,545300.0,150.1669,150.2733,150.1424,150.257,545300.0
2014-01-08 13:10:00,183.59,183.65,183.58,183.61,809100.0,150.257,150.3061,150.2488,150.2733,809100.0
2014-01-08 13:15:00,183.61,183.64,183.35,183.4,654600.0,150.2733,150.2979,150.0605,150.1015,654600.0
2014-01-08 13:20:00,183.4,183.42,183.34,183.42,545100.0,150.1015,150.1178,150.0524,150.1178,545100.0
2014-01-08 13:25:00,183.43,183.51,183.39,183.48,354900.0,150.126,150.1915,150.0933,150.1669,354900.0
2014-01-08 13:30:00,183.49,183.59,183.48,183.57,441700.0,150.1751,150.257,150.1669,150.2406,441700.0
2014-01-08 13:35:00,183.57,183.58,183.47,183.52,500900.0,150.2406,150.2488,150.1588,150.1997,500900.0
2014-01-08 13:40:00,183.51,183.6,183.45,183.45,638400.0,150.1915,150.2651,150.1424,150.1424,638400.0
2014-01-08 13:45:00,183.45,183.52,183.43,183.5,219700.0,150.1424,150.1997,150.126,150.1833,219700.0
2014-01-08 13:50:00,183.49,183.65,183.47,183.64,658100.0,150.1751,150.3061,150.1588,150.2979,658100.0
2014-01-08 13:55:00,183.65,183.65,183.54,183.58,696900.0,150.3061,150.3061,150.216,150.2488,696900.0
2014-01-08 14:00:00,183.58,183.73,183.34,183.68,3383400.0,150.2488,150.3715,150.0524,150.3306,3383400.0
2014-01-08 14:05:00,183.68,183.7,183.25,183.29,1950400.0,150.3306,150.347,149.9787,150.0114,1950400.0
2014-01-08 14:10:00,183.29,183.48,183.23,183.45,1472700.0,150.0114,150.1669,149.9623,150.1424,1472700.0
2014-01-08 14:15:00,183.44,183.61,183.34,183.5,1148600.0,150.1342,150.2733,150.0524,150.1833,1148600.0
2014-01-08 14:20:00,183.51,183.65,183.42,183.52,1057400.0,150.1915,150.3061,150.1178,150.1997,1057400.0
2014-01-08 14:25:00,183.52,183.59,183.39,183.41,807200.0,150.1997,150.257,150.0933,150.1096,807200.0
2014-01-08 14:30:00,183.41,183.57,183.32,183.55,908400.0,150.1096,150.2406,150.036,150.2242,908400.0
2014-01-08 14:35:00,183.56,183.57,183.36,183.39,723000.0,150.2324,150.2406,150.0687,150.0933,723000.0
2014-01-08 14:40:00,183.39,183.48,183.36,183.44,552300.0,150.0933,150.1669,150.0687,150.1342,552300.0
2014-01-08 14:45:00,183.44,183.45,183.32,183.32,492600.0,150.1342,150.1424,150.036,150.036,492600.0
2014-01-08 14:50:00,183.33,183.48,183.33,183.39,386000.0,150.0442,150.1669,150.0442,150.0933,386000.0
2014-01-08 14:55:00,183.38,183.41,183.28,183.38,562900.0,150.0851,150.1096,150.0032,150.0851,562900.0
2014-01-08 15:00:00,183.38,183.45,183.37,183.45,342600.0,150.0851,150.1424,150.0769,150.1424,342600.0
2014-01-08 15:05:00,183.45,183.47,183.25,183.33,719600.0,150.1424,150.1588,149.9787,150.0442,719600.0
2014-01-08 15:10:00,183.33,183.37,183.27,183.3,505600.0,150.0442,150.0769,149.9951,150.0196,505600.0
2014-01-08 15:15:00,183.31,183.33,183.13,183.16,1055300.0,150.0278,150.0442,149.8805,149.905,1055300.0
2014-01-08 15:20:00,183.16,183.17,183.03,183.09,1373800.0,149.905,149.9132,149.7986,149.8477,1373800.0
2014-01-08 15:25:00,183.1,183.1,182.98,183.02,1433000.0,149.8559,149.8559,149.7577,149.7905,1433000.0
2014-01-08 15:30:00,183.02,183.14,182.97,183.13,1952900.0,149.7905,149.8887,149.7495,149.8805,1952900.0
2014-01-08 15:35:00,183.12,183.28,183.11,183.26,1084500.0,149.8723,150.0032,149.8641,149.9869,1084500.0
2014-01-08 15:40:00,183.27,183.33,183.18,183.32,1159400.0,149.9951,150.0442,149.9214,150.036,1159400.0
2014-01-08 15:45:00,183.32,183.55,183.32,183.53,2798200.0,150.036,150.2242,150.036,150.2079,2798200.0
2014-01-08 15:50:00,183.53,183.6,183.45,183.49,2155300.0,150.2079,150.2651,150.1424,150.1751,2155300.0
2014-01-08 15:55:00,183.49,183.58,183.43,183.53,4513400.0,150.1751,150.2488,150.126,150.2079,4513400.0
2014-01-09 09:30:00,184.1,184.14,183.93,184.0,1750300.0,150.6744,150.7071,150.5352,150.5925,1750300.0
2014-01-09 09:35:00,184.0,184.12,183.92,183.97,1089800.0,150.5925,150.6907,150.527,150.568,1089800.0
2014-01-09 09:40:00,183.96,183.99,183.77,183.9,1245100.0,150.5598,150.5843,150.4043,150.5107,1245100.0
2014-01-09 09:45:00,183.9,183.99,183.78,183.93,966900.0,150.5107,150.5843,150.4125,150.5352,966900.0
2014-01-09 09:50:00,183.93,183.95,183.78,183.9,764500.0,150.5352,150.5516,150.4125,150.5107,764500.0
2014-01-09 09:55:00,183.89,184.03,183.86,184.03,997200.0,150.5025,150.6171,150.4779,150.6171,997200.0
2014-01-09 10:00:00,184.03,184.1,183.96,183.99,1200600.0,150.6171,150.6744,150.5598,150.5843,1200600.0
2014-01-09 10:05:00,183.98,184.07,183.7,183.76,1737700.0,150.5762,150.6498,150.347,150.3961,1737700.0
2014-01-09 10:10:00,183.76,183.76,183.6,183.75,2393500.0,150.3961,150.3961,150.2651,150.3879,2393500.0
2014-01-09 10:15:00,183.75,183.76,183.52,183.7,1293900.0,150.3879,150.3961,150.1997,150.347,1293900.0
2014-01-09 10:20:00,183.69,183.72,183.53,183.63,771000.0,150.3388,150.3634,150.2079,150.2897,771000.0
2014-01-09 10:25:00,183.61,183.64,183.52,183.56,935200.0,150.2733,150.2979,150.1997,150.2324,935200.0
2014-01-09 10:30:00,183.57,183.63,183.48,183.55,1121900.0,150.2406,150.2897,150.1669,150.2242,1121900.0
2014-01-09 10:35:00,183.56,183.66,183.52,183.59,966800.0,150.2324,150.3143,150.1997,150.257,966800.0
2014-01-09 10:40:00,183.58,183.63,183.21,183.23,2004700.0,150.2488,150.2897,149.946,149.9623,2004700.0
2014-01-09 10:45:00,183.24,183.24,183.06,183.17,1857200.0,149.9705,149.9705,149.8232,149.9132,1857200.0
2014-01-09 10:50:00,183.17,183.19,183.0,183.11,1226800.0,149.9132,149.9296,149.7741,149.8641,1226800.0
2014-01-09 10:55:00,183.1,183.16,182.93,183.12,1408700.0,149.8559,149.905,149.7168,149.8723,1408700.0
2014-01-09 11:00:00,183.12,183.13,183.02,183.06,977400.0,149.8723,149.8805,149.7905,149.8232,977400.0
2014-01-09 11:05:00,183.05,183.07,182.81,182.87,2448700.0,149.815,149.8314,149.6186,149.6677,2448700.0
2014-01-09 11:10:00,182.87,182.98,182.8,182.88,1383900.0,149.6677,149.7577,149.6104,149.6759,1383900.0
2014-01-09 11:15:00,182.88,183.03,182.86,183.01,1268200.0,149.6759,149.7986,149.6595,149.7823,1268200.0
2014-01-09 11:20:00,183.0,183.09,182.96,183.09,1398500.0,149.7741,149.8477,149.7413,149.8477,1398500.0
2014-01-09 11:25:00,183.09,183.11,183.0,183.06,1074100.0,149.8477,149.8641,149.7741,149.8232,1074100.0
2014-01-09 11:30:00,183.06,183.06,182.97,183.02,589400.0,149.8232,149.8232,149.7495,149.7905,589400.0
2014-01-09 11:35:00,183.01,183.2,183.01,183.18,1045400.0,149.7823,149.9378,149.7823,149.9214,1045400.0
2014-01-09 11:40:00,183.18,183.22,183.13,183.18,559700.0,149.9214,149.9541,149.8805,149.9214,559700.0
2014-01-09 11:45:00,183.17,183.19,183.1,183.18,362500.0,149.9132,149.9296,149.8559,149.9214,362500.0
2014-01-09 11:50:00,183.17,183.19,183.08,183.14,446200.0,149.9132,149.9296,149.8396,149.8887,446200.0
2014-01-09 11:55:00,183.14,183.19,183.08,183.18,357500.0,149.8887,149.9296,149.8396,149.9214,357500.0
2014-01-09 12:00:00,183.18,183.21,183.13,183.2,511900.0,149.9214,149.946,149.8805,149.9378,511900.0
2014-01-09 12:05:00,183.2,183.25,183.16,183.19,651600.0,149.9378,149.9787,149.905,149.9296,651600.0
2014-01-09 12:10:00,183.19,183.21,183.17,183.21,407900.0,149.9296,149.946,149.9132,149.946,407900.0
2014-01-09 12:15:00,183.21,183.23,183.17,183.19,265300.0,149.946,149.9623,149.9132,149.9296,265300.0
2014-01-09 12:20:00,183.19,183.28,183.17,183.28,350000.0,149.9296,150.0032,149.9132,150.0032,350000.0
2014-01-09 12:25:00,183.26,183.32,183.24,183.3,749200.0,149.9869,150.036,149.9705,150.0196,749200.0
2014-01-09 12:30:00,183.3,183.49,183.29,183.46,1096200.0,150.0196,150.1751,150.0114,150.1506,1096200.0
2014-01-09 12:35:00,183.46,183.56,183.45,183.49,771800.0,150.1506,150.2324,150.1424,150.1751,771800.0
2014-01-09 12:40:00,183.5,183.53,183.48,183.49,351600.0,150.1833,150.2079,150.1669,150.1751,351600.0
2014-01-09 12:45:00,183.49,183.51,183.41,183.46,559600.0,150.1751,150.1915,150.1096,150.1506,559600.0
2014-01-09 12:50:00,183.45,183.48,183.43,183.47,438300.0,150.1424,150.1669,150.126,150.1588,438300.0
2014-01-09 12:55:00,183.47,183.59,183.47,183.59,541300.0,150.1588,150.257,150.1588,150.257,541300.0
2014-01-09 13:00:00,183.58,183.61,183.5,183.5,821700.0,150.2488,150.2733,150.1833,150.1833,821700.0
2014-01-09 13:05:00,183.5,183.56,183.46,183.47,408900.0,150.1833,150.2324,150.1506,150.1588,408900.0
2014-01-09 13:10:00,183.47,183.5,183.43,183.44,362900.0,150.1588,150.1833,150.126,150.1342,362900.0
2014-01-09 13:15:00,183.45,183.48,183.4,183.44,512300.0,150.1424,150.1669,150.1015,150.1342,512300.0
2014-01-09 13:20:00,183.43,183.47,183.41,183.44,423700.0,150.126,150.1588,150.1096,150.1342,423700.0
2014-01-09 13:25:00,183.44,183.58,183.41,183.51,798800.0,150.1342,150.2488,150.1096,150.1915,798800.0
2014-01-09 13:30:00,183.51,183.57,183.48,183.5,390700.0,150.1915,150.2406,150.1669,150.1833,390700.0
2014-01-09 13:35:00,183.49,183.5,183.33,183.4,956200.0,150.1751,150.1833,150.0442,150.1015,956200.0
2014-01-09 13:40:00,183.4,183.46,183.39,183.39,379700.0,150.1015,150.1506,150.0933,150.0933,379700.0
2014-01-09 13:45:00,183.39,183.4,183.32,183.33,584200.0,150.0933,150.1015,150.036,150.0442,584200.0
2014-01-09 13:50:00,183.33,183.38,183.27,183.28,318500.0,150.0442,150.0851,149.9951,150.0032,318500.0
2014-01-09 13:55:00,183.28,183.36,183.23,183.27,472300.0,150.0032,150.0687,149.9623,149.9951,472300.0
2014-01-09 14:00:00,183.27,183.28,183.01,183.01,1010800.0,149.9951,150.0032,149.7823,149.7823,1010800.0
2014-01-09 14:05:00,183.01,183.1,182.98,183.08,874600.0,149.7823,149.8559,149.7577,149.8396,874600.0
2014-01-09 14:10:00,183.08,183.19,183.06,183.19,536400.0,149.8396,149.9296,149.8232,149.9296,536400.0
2014-01-09 14:15:00,183.18,183.2,183.14,183.16,385000.0,149.9214,149.9378,149.8887,149.905,385000.0
2014-01-09 14:20:00,183.16,183.3,183.14,183.25,484600.0,149.905,150.0196,149.8887,149.9787,484600.0
2014-01-09 14:25:00,183.24,183.27,183.21,183.26,291400.0,149.9705,149.9951,149.946,149.9869,291400.0
2014-01-09 14:30:00,183.25,183.25,183.15,183.19,481700.0,149.9787,149.9787,149.8969,149.9296,481700.0
2014-01-09 14:35:00,183.18,183.19,183.11,183.17,449400.0,149.9214,149.9296,149.8641,149.9132,449400.0
2014-01-09 14:40:00,183.17,183.41,183.16,183.4,696600.0,149.9132,150.1096,149.905,150.1015,696600.0
2014-01-09 14:45:00,183.4,183.47,183.4,183.45,721700.0,150.1015,150.1588,150.1015,150.1424,721700.0
2014-01-09 14:50:00,183.45,183.55,183.42,183.49,674600.0,150.1424,150.2242,150.1178,150.1751,674600.0
2014-01-09 14:55:00,183.49,183.52,183.4,183.42,593100.0,150.1751,150.1997,150.1015,150.1178,593100.0
2014-01-09 15:00:00,183.41,183.48,183.37,183.42,368400.0,150.1096,150.1669,150.0769,150.1178,368400.0
2014-01-09 15:05:00,183.42,183.55,183.41,183.47,766900.0,150.1178,150.2242,150.1096,150.1588,766900.0
2014-01-09 15:10:00,183.47,183.63,183.44,183.6,793800.0,150.1588,150.2897,150.1342,150.2651,793800.0
2014-01-09 15:15:00,183.6,183.74,183.58,183.63,1233000.0,150.2651,150.3797,150.2488,150.2897,1233000.0
2014-01-09 15:20:00,183.63,183.74,183.62,183.65,651100.0,150.2897,150.3797,150.2815,150.3061,651100.0
2014-01-09 15:25:00,183.65,183.72,183.62,183.68,850900.0,150.3061,150.3634,150.2815,150.3306,850900.0
2014-01-09 15:30:00,183.68,183.73,183.56,183.59,768100.0,150.3306,150.3715,150.2324,150.257,768100.0
2014-01-09 15:35:00,183.59,183.63,183.48,183.57,943900.0,150.257,150.2897,150.1669,150.2406,943900.0
2014-01-09 15:40:00,183.57,183.7,183.57,183.68,1062400.0,150.2406,150.347,150.2406,150.3306,1062400.0
2014-01-09 15:45:00,183.68,183.69,183.59,183.68,795200.0,150.3306,150.3388,150.257,150.3306,795200.0
2014-01-09 15:50:00,183.68,183.77,183.57,183.6,1773900.0,150.3306,150.4043,150.2406,150.2651,1773900.0
2014-01-09 15:55:00,183.61,183.68,183.58,183.63,3305200.0,150.2733,150.3306,150.2488,150.2897,3305200.0
2014-01-10 09:30:00,183.97,184.22,183.81,183.81,3540700.0,150.568,150.7726,150.437,150.437,3540700.0
2014-01-10 09:35:00,183.81,184.02,183.77,184.0,1544500.0,150.437,150.6089,150.4043,150.5925,1544500.0
2014-01-10 09:40:00,183.99,184.05,183.75,183.76,1575600.0,150.5843,150.6334,150.3879,150.3961,1575600.0
2014-01-10 09:45:00,183.75,183.85,183.71,183.79,1569600.0,150.3879,150.4698,150.3552,150.4207,1569600.0
2014-01-10 09:50:00,183.8,184.0,183.75,183.8,1976600.0,150.4288,150.5925,150.3879,150.4288,1976600.0
2014-01-10 09:55:00,183.8,183.85,183.67,183.68,1599700.0,150.4288,150.4698,150.3224,150.3306,1599700.0
2014-01-10 10:00:00,183.68,183.68,183.3,183.41,2754200.0,150.3306,150.3306,150.0196,150.1096,2754200.0
2014-01-10 10:05:00,183.41,183.41,183.12,183.33,2261100.0,150.1096,150.1096,149.8723,150.0442,2261100.0
2014-01-10 10:10:00,183.33,183.35,183.16,183.31,1150600.0,150.0442,150.0605,149.905,150.0278,1150600.0
2014-01-10 10:15:00,183.31,183.49,183.17,183.47,1377100.0,150.0278,150.1751,149.9132,150.1588,1377100.0
2014-01-10 10:20:00,183.47,183.57,183.43,183.48,1134100.0,150.1588,150.2406,150.126,150.1669,1134100.0
2014-01-10 10:25:00,183.48,183.59,183.44,183.51,1163100.0,150.1669,150.257,150.1342,150.1915,1163100.0
2014-01-10 10:30:00,183.51,183.54,183.38,183.39,888000.0,150.1915,150.216,150.0851,150.0933,888000.0
2014-01-10 10:35:00,183.39,183.44,183.23,183.28,775400.0,150.0933,150.1342,149.9623,150.0032,775400.0
2014-01-10 10:40:00,183.27,183.34,183.23,183.27,619700.0,149.9951,150.0524,149.9623,149.9951,619700.0
2014-01-10 10:45:00,183.27,183.49,183.25,183.42,767700.0,149.9951,150.1751,149.9787,150.1178,767700.0
2014-01-10 10:50:00,183.42,183.56,183.4,183.41,641700.0,150.1178,150.2324,150.1015,150.1096,641700.0
2014-01-10 10:55:00,183.41,183.55,183.37,183.49,785200.0,150.1096,150.2242,150.0769,150.1751,785200.0
2014-01-10 11:00:00,183.49,183.56,183.48,183.48,499200.0,150.1751,150.2324,150.1669,150.1669,499200.0
2014-01-10 11:05:00,183.47,183.47,183.32,183.43,506100.0,150.1588,150.1588,150.036,150.126,506100.0
2014-01-10 11:10:00,183.43,183.51,183.37,183.38,557400.0,150.126,150.1915,150.0769,150.0851,557400.0
2014-01-10 11:15:00,183.38,183.4,183.28,183.3,769700.0,150.0851,150.1015,150.0032,150.0196,769700.0
2014-01-10 11:20:00,183.31,183.32,183.09,183.2,1370800.0,150.0278,150.036,149.8477,149.9378,1370800.0
2014-01-10 11:25:00,183.2,183.25,183.17,183.2,773100.0,149.9378,149.9787,149.9132,149.9378,773100.0
2014-01-10 11:30:00,183.21,183.23,183.05,183.1,1367300.0,149.946,149.9623,149.815,149.8559,1367300.0
2014-01-10 11:35:00,183.1,183.24,183.01,183.19,1184700.0,149.8559,149.9705,149.7823,149.9296,1184700.0
2014-01-10 11:40:00,183.19,183.25,183.14,183.15,460100.0,149.9296,149.9787,149.8887,149.8969,460100.0
2014-01-10 11:45:00,183.16,183.27,183.09,183.23,924500.0,149.905,149.9951,149.8477,149.9623,924500.0
2014-01-10 11:50:00,183.23,183.23,183.1,183.14,522600.0,149.9623,149.9623,149.8559,149.8887,522600.0
2014-01-10 11:55:00,183.13,183.2,183.05,183.17,862400.0,149.8805,149.9378,149.815,149.9132,862400.0
2014-01-10 12:00:00,183.18,183.22,183.07,183.18,670200.0,149.9214,149.9541,149.8314,149.9214,670200.0
2014-01-10 12:05:00,183.18,183.3,183.11,183.27,544700.0,149.9214,150.0196,149.8641,149.9951,544700.0
2014-01-10 12:10:00,183.27,183.31,183.18,183.28,520600.0,149.9951,150.0278,149.9214,150.0032,520600.0
2014-01-10 12:15:00,183.28,183.49,183.28,183.4,1230400.0,150.0032,150.1751,150.0032,150.1015,1230400.0
2014-01-10 12:20:00,183.39,183.43,183.39,183.4,385400.0,150.0933,150.126,150.0933,150.1015,385400.0
2014-01-10 12:25:00,183.4,183.46,183.38,183.4,410900.0,150.1015,150.1506,150.0851,150.1015,410900.0
2014-01-10 12:30:00,183.4,183.46,183.37,183.46,305900.0,150.1015,150.1506,150.0769,150.1506,305900.0
2014-01-10 12:35:00,183.46,183.48,183.44,183.45,300000.0,150.1506,150.1669,150.1342,150.1424,300000.0
2014-01-10 12:40:00,183.45,183.74,183.45,183.67,1739500.0,150.1424,150.3797,150.1424,150.3224,1739500.0
2014-01-10 12:45:00,183.68,183.71,183.63,183.66,538600.0,150.3306,150.3552,150.2897,150.3143,538600.0
2014-01-10 12:50:00,183.66,183.68,183.44,183.51,1406400.0,150.3143,150.3306,150.1342,150.1915,1406400.0
2014-01-10 12:55:00,183.51,183.52,183.43,183.44,238100.0,150.1915,150.1997,150.126,150.1342,238100.0
2014-01-10 13:00:00,183.43,183.48,183.39,183.44,474400.0,150.126,150.1669,150.0933,150.1342,474400.0
2014-01-10 13:05:00,183.45,183.55,183.44,183.55,522600.0,150.1424,150.2242,150.1342,150.2242,522600.0
2014-01-10 13:10:00,183.54,183.58,183.48,183.58,423000.0,150.216,150.2488,150.1669,150.2488,423000.0
2014-01-10 13:15:00,183.58,183.59,183.53,183.59,165500.0,150.2488,150.257,150.2079,150.257,165500.0
2014-01-10 13:20:00,183.58,183.61,183.53,183.54,161200.0,150.2488,150.2733,150.2079,150.216,161200.0
2014-01-10 13:25:00,183.55,183.65,183.54,183.59,289000.0,150.2242,150.3061,150.216,150.257,289000.0
2014-01-10 13:30:00,183.58,183.63,183.52,183.56,423800.0,150.2488,150.2897,150.1997,150.2324,423800.0
2014-01-10 13:35:00,183.55,183.61,183.55,183.61,177000.0,150.2242,150.2733,150.2242,150.2733,177000.0
2014-01-10 13:40:00,183.61,183.7,183.61,183.68,287500.0,150.2733,150.347,150.2733,150.3306,287500.0
2014-01-10 13:45:00,183.68,183.69,183.64,183.67,358400.0,150.3306,150.3388,150.2979,150.3224,358400.0
2014-01-10 13:50:00,183.66,183.72,183.61,183.63,549900.0,150.3143,150.3634,150.2733,150.2897,549900.0
2014-01-10 13:55:00,183.62,183.64,183.39,183.44,1132600.0,150.2815,150.2979,150.0933,150.1342,1132600.0
2014-01-10 14:00:00,183.44,183.49,183.42,183.48,693100.0,150.1342,150.1751,150.1178,150.1669,693100.0
2014-01-10 14:05:00,183.48,183.6,183.45,183.59,353600.0,150.1669,150.2651,150.1424,150.257,353600.0
2014-01-10 14:10:00,183.59,183.6,183.51,183.55,199000.0,150.257,150.2651,150.1915,150.2242,199000.0
2014-01-10 14:15:00,183.55,183.61,183.54,183.61,338400.0,150.2242,150.2733,150.216,150.2733,338400.0
2014-01-10 14:20:00,183.61,183.66,183.56,183.58,572100.0,150.2733,150.3143,150.2324,150.2488,572100.0
2014-01-10 14:25:00,183.58,183.59,183.49,183.53,443100.0,150.2488,150.257,150.1751,150.2079,443100.0
2014-01-10 14:30:00,183.53,183.65,183.51,183.64,289000.0,150.2079,150.3061,150.1915,150.2979,289000.0
2014-01-10 14:35:00,183.63,183.64,183.55,183.59,217400.0,150.2897,150.2979,150.2242,150.257,217400.0
2014-01-10 14:40:00,183.59,183.69,183.57,183.59,629500.0,150.257,150.3388,150.2406,150.257,629500.0
2014-01-10 14:45:00,183.59,183.67,183.53,183.53,580500.0,150.257,150.3224,150.2079,150.2079,580500.0
2014-01-10 14:50:00,183.53,183.59,183.5,183.58,524100.0,150.2079,150.257,150.1833,150.2488,524100.0
2014-01-10 14:55:00,183.58,183.61,183.53,183.53,438800.0,150.2488,150.2733,150.2079,150.2079,438800.0
2014-01-10 15:00:00,183.54,183.81,183.54,183.76,1406000.0,150.216,150.437,150.216,150.3961,1406000.0
2014-01-10 15:05:00,183.75,183.86,183.71,183.8,1097400.0,150.3879,150.4779,150.3552,150.4288,1097400.0
2014-01-10 15:10:00,183.8,183.91,183.78,183.9,964700.0,150.4288,150.5189,150.4125,150.5107,964700.0
2014-01-10 15:15:00,183.9,183.97,183.86,183.9,950900.0,150.5107,150.568,150.4779,150.5107,950900.0
2014-01-10 15:20:00,183.9,183.94,183.87,183.88,752000.0,150.5107,150.5434,150.4861,150.4943,752000.0
2014-01-10 15:25:00,183.88,183.94,183.87,183.93,454000.0,150.4943,150.5434,150.4861,150.5352,454000.0
2014-01-10 15:30:00,183.92,184.07,183.92,184.0,1549000.0,150.527,150.6498,150.527,150.5925,1549000.0
2014-01-10 15:35:00,184.01,184.03,183.96,183.99,818600.0,150.6007,150.6171,150.5598,150.5843,818600.0
2014-01-10 15:40:00,183.99,184.08,183.95,184.0,1405900.0,150.5843,150.658,150.5516,150.5925,1405900.0
2014-01-10 15:45:00,184.0,184.0,183.86,183.86,1606800.0,150.5925,150.5925,150.4779,150.4779,1606800.0
2014-01-10 15:50:00,183.87,183.96,183.86,183.91,2140000.0,150.4861,150.5598,150.4779,150.5189,2140000.0
2014-01-10 15:55:00,183.9,184.08,183.88,184.07,4478800.0,150.5107,150.658,150.4943,150.6498,4478800.0
2014-01-13 09:30:00,183.71,183.96,183.61,183.94,2187500.0,150.3552,150.5598,150.2733,150.5434,2187500.0
2014-01-13 09:35:00,183.94,184.0,183.84,183.86,1452600.0,150.5434,150.5925,150.4616,150.4779,1452600.0
2014-01-13 09:40:00,183.86,183.89,183.75,183.88,1082800.0,150.4779,150.5025,150.3879,150.4943,1082800.0
2014-01-13 09:45:00,183.88,183.93,183.72,183.9,1188600.0,150.4943,150.5352,150.3634,150.5107,1188600.0
2014-01-13 09:50:00,183.89,183.92,183.78,183.84,879800.0,150.5025,150.527,150.4125,150.4616,879800.0
2014-01-13 09:55:00,183.84,183.9,183.73,183.78,1075100.0,150.4616,150.5107,150.3715,150.4125,1075100.0
2014-01-13 10:00:00,183.78,183.97,183.78,183.89,1140700.0,150.4125,150.568,150.4125,150.5025,1140700.0
2014-01-13 10:05:00,183.9,184.1,183.89,184.03,1195000.0,150.5107,150.6744,150.5025,150.6171,1195000.0
2014-01-13 10:10:00,184.02,184.12,183.99,184.02,637300.0,150.6089,150.6907,150.5843,150.6089,637300.0
2014-01-13 10:15:00,184.01,184.04,183.9,183.98,1088300.0,150.6007,150.6253,150.5107,150.5762,1088300.0
2014-01-13 10:20:00,183.97,184.12,183.93,184.06,868100.0,150.568,150.6907,150.5352,150.6416,868100.0
2014-01-13 10:25:00,184.06,184.17,183.99,184.13,1016800.0,150.6416,150.7317,150.5843,150.6989,1016800.0
2014-01-13 10:30:00,184.13,184.18,184.07,184.07,785500.0,150.6989,150.7398,150.6498,150.6498,785500.0
2014-01-13 10:35:00,184.09,184.16,184.08,184.11,496100.0,150.6662,150.7235,150.658,150.6826,496100.0
2014-01-13 10:40:00,184.11,184.12,184.04,184.06,511300.0,150.6826,150.6907,150.6253,150.6416,511300.0
2014-01-13 10:45:00,184.06,184.11,184.05,184.08,315100.0,150.6416,150.6826,150.6334,150.658,315100.0
2014-01-13 10:50:00,184.09,184.11,184.04,184.06,346900.0,150.6662,150.6826,150.6253,150.6416,346900.0
2014-01-13 10:55:00,184.06,184.07,184.01,184.01,407300.0,150.6416,150.6498,150.6007,150.6007,407300.0
2014-01-13 11:00:00,184.01,184.02,183.88,183.91,820800.0,150.6007,150.6089,150.4943,150.5189,820800.0
2014-01-13 11:05:00,183.91,183.92,183.8,183.84,1258300.0,150.5189,150.527,150.4288,150.4616,1258300.0
2014-01-13 11:10:00,183.84,183.95,183.81,183.94,720400.0,150.4616,150.5516,150.437,150.5434,720400.0
2014-01-13 11:15:00,183.94,183.94,183.83,183.87,484900.0,150.5434,150.5434,150.4534,150.4861,484900.0
2014-01-13 11:20:00,183.86,183.87,183.79,183.84,602900.0,150.4779,150.4861,150.4207,150.4616,602900.0
2014-01-13 11:25:00,183.85,183.88,183.83,183.88,322200.0,150.4698,150.4943,150.4534,150.4943,322200.0
2014-01-13 11:30:00,183.88,183.93,183.82,183.86,471000.0,150.4943,150.5352,150.4452,150.4779,471000.0
2014-01-13 11:35:00,183.86,183.95,183.86,183.94,327900.0,150.4779,150.5516,150.4779,150.5434,327900.0
2014-01-13 11:40:00,183.94,184.01,183.93,183.94,413300.0,150.5434,150.6007,150.5352,150.5434,413300.0
2014-01-13 11:45:00,183.94,183.96,183.89,183.96,363500.0,150.5434,150.5598,150.5025,150.5598,363500.0
2014-01-13 11:50:00,183.96,183.97,183.89,183.93,369800.0,150.5598,150.568,150.5025,150.5352,369800.0
2014-01-13 11:55:00,183.94,183.96,183.88,183.92,320400.0,150.5434,150.5598,150.4943,150.527,320400.0
2014-01-13 12:00:00,183.92,183.94,183.69,183.76,1152900.0,150.527,150.5434,150.3388,150.3961,1152900.0
2014-01-13 12:05:00,183.76,183.76,183.68,183.74,618600.0,150.3961,150.3961,150.3306,150.3797,618600.0
2014-01-13 12:10:00,183.74,183.75,183.69,183.72,474800.0,150.3797,150.3879,150.3388,150.3634,474800.0
2014-01-13 12:15:00,183.73,183.8,183.72,183.74,447100.0,150.3715,150.4288,150.3634,150.3797,447100.0
2014-01-13 12:20:00,183.75,183.79,183.68,183.69,216400.0,150.3879,150.4207,150.3306,150.3388,216400.0
2014-01-13 12:25:00,183.7,183.7,183.41,183.45,1742200.0,150.347,150.347,150.1096,150.1424,1742200.0
2014-01-13 12:30:00,183.44,183.45,183.25,183.32,1870200.0,150.1342,150.1424,149.9787,150.036,1870200.0
2014-01-13 12:35:00,183.32,183.35,183.23,183.3,1002900.0,150.036,150.0605,149.9623,150.0196,1002900.0
2014-01-13 12:40:00,183.3,183.35,183.3,183.32,712500.0,150.0196,150.0605,150.0196,150.036,712500.0
2014-01-13 12:45:00,183.32,183.33,183.2,183.21,619700.0,150.036,150.0442,149.9378,149.946,619700.0
2014-01-13 12:50:00,183.22,183.25,183.14,183.17,1118100.0,149.9541,149.9787,149.8887,149.9132,1118100.0
2014-01-13 12:55:00,183.16,183.19,182.96,182.96,1868600.0,149.905,149.9296,149.7413,149.7413,1868600.0
2014-01-13 13:00:00,182.96,182.99,182.76,182.86,2252800.0,149.7413,149.7659,149.5777,149.6595,2252800.0
2014-01-13 13:05:00,182.85,183.03,182.84,182.97,1387000.0,149.6513,149.7986,149.6431,149.7495,1387000.0
2014-01-13 13:10:00,182.97,183.01,182.83,182.87,810200.0,149.7495,149.7823,149.635,149.6677,810200.0
2014-01-13 13:15:00,182.86,182.88,182.61,182.7,1836300.0,149.6595,149.6759,149.4549,149.5286,1836300.0
2014-01-13 13:20:00,182.7,182.89,182.69,182.87,886400.0,149.5286,149.6841,149.5204,149.6677,886400.0
2014-01-13 13:25:00,182.86,182.96,182.78,182.9,805100.0,149.6595,149.7413,149.594,149.6922,805100.0
2014-01-13 13:30:00,182.89,182.9,182.68,182.78,1110100.0,149.6841,149.6922,149.5122,149.594,1110100.0
2014-01-13 13:35:00,182.78,182.9,182.76,182.8,882500.0,149.594,149.6922,149.5777,149.6104,882500.0
2014-01-13 13:40:00,182.8,182.81,182.72,182.74,583500.0,149.6104,149.6186,149.5449,149.5613,583500.0
2014-01-13 13:45:00,182.74,182.74,182.54,182.68,1835900.0,149.5613,149.5613,149.3976,149.5122,1835900.0
2014-01-13 13:50:00,182.68,182.72,182.61,182.67,682100.0,149.5122,149.5449,149.4549,149.504,682100.0
2014-01-13 13:55:00,182.67,182.8,182.64,182.79,672900.0,149.504,149.6104,149.4794,149.6022,672900.0
2014-01-13 14:00:00,182.78,182.82,182.64,182.64,745600.0,149.594,149.6268,149.4794,149.4794,745600.0
2014-01-13 14:05:00,182.65,182.75,182.59,182.72,807500.0,149.4876,149.5695,149.4385,149.5449,807500.0
2014-01-13 14:10:00,182.73,182.78,182.6,182.68,1214300.0,149.5531,149.594,149.4467,149.5122,1214300.0
2014-01-13 14:15:00,182.68,182.69,182.46,182.51,1481300.0,149.5122,149.5204,149.3321,149.3731,1481300.0
2014-01-13 14:20:00,182.5,182.62,182.32,182.41,1825800.0,149.3649,149.4631,149.2175,149.2912,1825800.0
2014-01-13 14:25:00,182.41,182.51,182.39,182.41,1168500.0,149.2912,149.3731,149.2748,149.2912,1168500.0
2014-01-13 14:30:00,182.42,182.46,182.3,182.36,1349800.0,149.2994,149.3321,149.2012,149.2503,1349800.0
2014-01-13 14:35:00,182.35,182.43,182.24,182.32,1363100.0,149.2421,149.3076,149.1521,149.2175,1363100.0
2014-01-13 14:40:00,182.32,182.39,182.29,182.3,1258600.0,149.2175,149.2748,149.193,149.2012,1258600.0
2014-01-13 14:45:00,182.3,182.32,182.1,182.18,2063000.0,149.2012,149.2175,149.0375,149.103,2063000.0
2014-01-13 14:50:00,182.18,182.19,181.96,182.14,3040800.0,149.103,149.1112,148.9229,149.0702,3040800.0
2014-01-13 14:55:00,182.14,182.19,182.01,182.09,1567100.0,149.0702,149.1112,148.9638,149.0293,1567100.0
2014-01-13 15:00:00,182.09,182.09,181.71,181.8,4745800.0,149.0293,149.0293,148.7183,148.792,4745800.0
2014-01-13 15:05:00,181.81,181.86,181.55,181.69,3870100.0,148.8001,148.8411,148.5874,148.7019,3870100.0
2014-01-13 15:10:00,181.7,181.78,181.63,181.77,2313400.0,148.7101,148.7756,148.6528,148.7674,2313400.0
2014-01-13 15:15:00,181.77,181.81,181.68,181.8,2181700.0,148.7674,148.8001,148.6937,148.792,2181700.0
2014-01-13 15:20:00,181.79,181.81,181.62,181.65,2466300.0,148.7838,148.8001,148.6446,148.6692,2466300.0
2014-01-13 15:25:00,181.65,181.81,181.57,181.73,2709000.0,148.6692,148.8001,148.6037,148.7347,2709000.0
2014-01-13 15:30:00,181.74,181.74,181.54,181.55,2367300.0,148.7429,148.7429,148.5792,148.5874,2367300.0
2014-01-13 15:35:00,181.56,181.63,181.44,181.56,2986500.0,148.5955,148.6528,148.4973,148.5955,2986500.0
2014-01-13 15:40:00,181.55,181.56,181.37,181.43,2477600.0,148.5874,148.5955,148.44,148.4891,2477600.0
2014-01-13 15:45:00,181.43,181.67,181.34,181.6,4344600.0,148.4891,148.6856,148.4155,148.6283,4344600.0
2014-01-13 15:50:00,181.6,181.76,181.57,181.71,3655900.0,148.6283,148.7592,148.6037,148.7183,3655900.0
2014-01-13 15:55:00,181.71,181.73,181.59,181.73,6731900.0,148.7183,148.7347,148.6201,148.7347,6731900.0
2014-01-14 09:30:00,182.28,182.56,182.25,182.44,3217400.0,149.1848,149.414,149.1603,149.3158,3217400.0
2014-01-14 09:35:00,182.44,182.55,182.25,182.25,1897600.0,149.3158,149.4058,149.1603,149.1603,1897600.0
2014-01-14 09:40:00,182.26,182.33,182.11,182.24,2431700.0,149.1684,149.2257,149.0457,149.1521,2431700.0
2014-01-14 09:45:00,182.23,182.25,182.02,182.12,1819200.0,149.1439,149.1603,148.972,149.0539,1819200.0
2014-01-14 09:50:00,182.12,182.15,182.0,182.1,1501700.0,149.0539,149.0784,148.9556,149.0375,1501700.0
2014-01-14 09:55:00,182.09,182.26,181.95,182.17,1935600.0,149.0293,149.1684,148.9147,149.0948,1935600.0
2014-01-14 10:00:00,182.17,182.49,182.16,182.34,2060000.0,149.0948,149.3567,149.0866,149.2339,2060000.0
2014-01-14 10:05:00,182.34,182.61,182.27,182.49,2095400.0,149.2339,149.4549,149.1766,149.3567,2095400.0
2014-01-14 10:10:00,182.5,182.59,182.45,182.46,876100.0,149.3649,149.4385,149.3239,149.3321,876100.0
2014-01-14 10:15:00,182.46,182.6,182.44,182.6,984200.0,149.3321,149.4467,149.3158,149.4467,984200.0
2014-01-14 10:20:00,182.6,182.64,182.41,182.45,1111400.0,149.4467,149.4794,149.2912,149.3239,1111400.0
2014-01-14 10:25:00,182.45,182.53,182.43,182.5,695900.0,149.3239,149.3894,149.3076,149.3649,695900.0
2014-01-14 10:30:00,182.5,182.63,182.5,182.63,1097400.0,149.3649,149.4713,149.3649,149.4713,1097400.0
2014-01-14 10:35:00,182.62,182.64,182.45,182.46,996900.0,149.4631,149.4794,149.3239,149.3321,996900.0
2014-01-14 10:40:00,182.47,182.72,182.47,182.67,1333300.0,149.3403,149.5449,149.3403,149.504,1333300.0
2014-01-14 10:45:00,182.67,182.75,182.6,182.61,721400.0,149.504,149.5695,149.4467,149.4549,721400.0
2014-01-14 10:50:00,182.6,182.64,182.59,182.62,563800.0,149.4467,149.4794,149.4385,149.4631,563800.0
2014-01-14 10:55:00,182.62,182.93,182.62,182.87,1354200.0,149.4631,149.7168,149.4631,149.6677,1354200.0
2014-01-14 11:00:00,182.87,182.97,182.84,182.89,1164100.0,149.6677,149.7495,149.6431,149.6841,1164100.0
2014-01-14 11:05:00,182.89,182.91,182.8,182.8,724500.0,149.6841,149.7004,149.6104,149.6104,724500.0
2014-01-14 11:10:00,182.8,182.92,182.8,182.88,564500.0,149.6104,149.7086,149.6104,149.6759,564500.0
2014-01-14 11:15:00,182.87,183.23,182.86,183.17,2115800.0,149.6677,149.9623,149.6595,149.9132,2115800.0
2014-01-14 11:20:00,183.18,183.27,183.11,183.12,1479200.0,149.9214,149.9951,149.8641,149.8723,1479200.0
2014-01-14 11:25:00,183.13,183.17,183.05,183.05,971300.0,149.8805,149.9132,149.815,149.815,971300.0
2014-01-14 11:30:00,183.05,183.18,183.05,183.1,1149600.0,149.815,149.9214,149.815,149.8559,1149600.0
2014-01-14 11:35:00,183.11,183.12,183.01,183.07,789300.0,149.8641,149.8723,149.7823,149.8314,789300.0
2014-01-14 11:40:00,183.07,183.12,183.02,183.02,549500.0,149.8314,149.8723,149.7905,149.7905,549500.0
2014-01-14 11:45:00,183.03,183.1,183.02,183.06,322700.0,149.7986,149.8559,149.7905,149.8232,322700.0
2014-01-14 11:50:00,183.07,183.1,183.01,183.04,345200.0,149.8314,149.8559,149.7823,149.8068,345200.0
2014-01-14 11:55:00,183.04,183.13,183.01,183.13,609900.0,149.8068,149.8805,149.7823,149.8805,609900.0
2014-01-14 12:00:00,183.13,183.16,183.07,183.14,579100.0,149.8805,149.905,149.8314,149.8887,579100.0
2014-01-14 12:05:00,183.14,183.18,183.08,183.15,326500.0,149.8887,149.9214,149.8396,149.8969,326500.0
2014-01-14 12:10:00,183.15,183.18,183.13,183.18,214400.0,149.8969,149.9214,149.8805,149.9214,214400.0
2014-01-14 12:15:00,183.19,183.3,183.19,183.29,636300.0,149.9296,150.0196,149.9296,150.0114,636300.0
2014-01-14 12:20:00,183.28,183.49,183.25,183.39,1778500.0,150.0032,150.1751,149.9787,150.0933,1778500.0
2014-01-14 12:25:00,183.4,183.43,183.34,183.39,705700.0,150.1015,150.126,150.0524,150.0933,705700.0
2014-01-14 12:30:00,183.39,183.46,183.3,183.34,966800.0,150.0933,150.1506,150.0196,150.0524,966800.0
2014-01-14 12:35:00,183.34,183.44,183.32,183.43,607000.0,150.0524,150.1342,150.036,150.126,607000.0
2014-01-14 12:40:00,183.42,183.57,183.41,183.5,1211000.0,150.1178,150.2406,150.1096,150.1833,1211000.0
2014-01-14 12:45:00,183.5,183.51,183.4,183.45,722200.0,150.1833,150.1915,150.1015,150.1424,722200.0
2014-01-14 12:50:00,183.45,183.45,183.35,183.36,447200.0,150.1424,150.1424,150.0605,150.0687,447200.0
2014-01-14 12:55:00,183.36,183.41,183.31,183.32,430100.0,150.0687,150.1096,150.0278,150.036,430100.0
2014-01-14 13:00:00,183.32,183.41,183.28,183.3,1225200.0,150.036,150.1096,150.0032,150.0196,1225200.0
2014-01-14 13:05:00,183.29,183.34,183.26,183.31,758600.0,150.0114,150.0524,149.9869,150.0278,758600.0
2014-01-14 13:10:00,183.32,183.42,183.28,183.39,617400.0,150.036,150.1178,150.0032,150.0933,617400.0
2014-01-14 13:15:00,183.39,183.53,183.38,183.42,753300.0,150.0933,150.2079,150.0851,150.1178,753300.0
2014-01-14 13:20:00,183.42,183.43,183.34,183.39,816200.0,150.1178,150.126,150.0524,150.0933,816200.0
2014-01-14 13:25:00,183.39,183.39,183.33,183.34,439800.0,150.0933,150.0933,150.0442,150.0524,439800.0
2014-01-14 13:30:00,183.34,183.42,183.33,183.42,599300.0,150.0524,150.1178,150.0442,150.1178,599300.0
2014-01-14 13:35:00,183.41,183.6,183.38,183.53,1084100.0,150.1096,150.2651,150.0851,150.2079,1084100.0
2014-01-14 13:40:00,183.53,183.58,183.42,183.42,546400.0,150.2079,150.2488,150.1178,150.1178,546400.0
2014-01-14 13:45:00,183.43,183.45,183.28,183.29,1208300.0,150.126,150.1424,150.0032,150.0114,1208300.0
2014-01-14 13:50:00,183.3,183.36,183.29,183.32,344000.0,150.0196,150.0687,150.0114,150.036,344000.0
2014-01-14 13:55:00,183.32,183.39,183.29,183.37,284600.0,150.036,150.0933,150.0114,150.0769,284600.0
2014-01-14 14:00:00,183.36,183.4,183.24,183.33,1035100.0,150.0687,150.1015,149.9705,150.0442,1035100.0
2014-01-14 14:05:00,183.33,183.38,183.29,183.32,1454700.0,150.0442,150.0851,150.0114,150.036,1454700.0
2014-01-14 14:10:00,183.32,183.36,183.24,183.25,1061500.0,150.036,150.0687,149.9705,149.9787,1061500.0
2014-01-14 14:15:00,183.25,183.33,183.21,183.25,868800.0,149.9787,150.0442,149.946,149.9787,868800.0
2014-01-14 14:20:00,183.26,183.32,183.25,183.32,433700.0,149.9869,150.036,149.9787,150.036,433700.0
2014-01-14 14:25:00,183.31,183.47,183.31,183.47,687000.0,150.0278,150.1588,150.0278,150.1588,687000.0
2014-01-14 14:30:00,183.48,183.53,183.43,183.49,753100.0,150.1669,150.2079,150.126,150.1751,753100.0
2014-01-14 14:35:00,183.48,183.55,183.47,183.54,472800.0,150.1669,150.2242,150.1588,150.216,472800.0
2014-01-14 14:40:00,183.53,183.55,183.41,183.48,450000.0,150.2079,150.2242,150.1096,150.1669,450000.0
2014-01-14 14:45:00,183.47,183.59,183.46,183.56,782400.0,150.1588,150.257,150.1506,150.2324,782400.0
2014-01-14 14:50:00,183.56,183.63,183.54,183.57,551400.0,150.2324,150.2897,150.216,150.2406,551400.0
2014-01-14 14:55:00,183.57,183.59,183.41,183.46,787400.0,150.2406,150.257,150.1096,150.1506,787400.0
2014-01-14 15:00:00,183.47,183.52,183.42,183.5,420700.0,150.1588,150.1997,150.1178,150.1833,420700.0
2014-01-14 15:05:00,183.51,183.52,183.46,183.52,372100.0,150.1915,150.1997,150.1506,150.1997,372100.0
2014-01-14 15:10:00,183.51,183.53,183.48,183.53,206900.0,150.1915,150.2079,150.1669,150.2079,206900.0
2014-01-14 15:15:00,183.52,183.71,183.51,183.66,878100.0,150.1997,150.3552,150.1915,150.3143,878100.0
2014-01-14 15:20:00,183.67,183.75,183.63,183.75,794400.0,150.3224,150.3879,150.2897,150.3879,794400.0
2014-01-14 15:25:00,183.75,183.76,183.64,183.73,829200.0,150.3879,150.3961,150.2979,150.3715,829200.0
2014-01-14 15:30:00,183.74,183.77,183.68,183.72,970600.0,150.3797,150.4043,150.3306,150.3634,970600.0
2014-01-14 15:35:00,183.72,183.73,183.64,183.69,707100.0,150.3634,150.3715,150.2979,150.3388,707100.0
2014-01-14 15:40:00,183.69,183.71,183.61,183.61,1290100.0,150.3388,150.3552,150.2733,150.2733,1290100.0
2014-01-14 15:45:00,183.61,183.62,183.48,183.59,1868800.0,150.2733,150.2815,150.1669,150.257,1868800.0
2014-01-14 15:50:00,183.59,183.62,183.5,183.61,1560500.0,150.257,150.2815,150.1833,150.2733,1560500.0
2014-01-14 15:55:00,183.61,183.71,183.56,183.68,4294200.0,150.2733,150.3552,150.2324,150.3306,4294200.0
2014-01-15 09:30:00,184.1,184.17,184.01,184.16,2073100.0,150.6744,150.7317,150.6007,150.7235,2073100.0
2014-01-15 09:35:00,184.16,184.31,184.14,184.29,1716800.0,150.7235,150.8462,150.7071,150.8299,1716800.0
2014-01-15 09:40:00,184.3,184.32,184.1,184.2,1680900.0,150.8381,150.8544,150.6744,150.7562,1680900.0
2014-01-15 09:45:00,184.2,184.32,184.2,184.3,1207500.0,150.7562,150.8544,150.7562,150.8381,1207500.0
2014-01-15 09:50:00,184.3,184.32,184.16,184.19,1097400.0,150.8381,150.8544,150.7235,150.748,1097400.0
2014-01-15 09:55:00,184.18,184.25,184.06,184.25,1259500.0,150.7398,150.7971,150.6416,150.7971,1259500.0
2014-01-15 10:00:00,184.24,184.59,184.23,184.59,2531000.0,150.7889,151.0754,150.7808,151.0754,2531000.0
2014-01-15 10:05:00,184.59,184.6,184.49,184.56,1716000.0,151.0754,151.0836,150.9936,151.0508,1716000.0
2014-01-15 10:10:00,184.55,184.67,184.52,184.56,2403900.0,151.0427,151.1409,151.0181,151.0508,2403900.0
2014-01-15 10:15:00,184.55,184.62,184.52,184.6,1203500.0,151.0427,151.1,151.0181,151.0836,1203500.0
2014-01-15 10:20:00,184.59,184.61,184.53,184.57,816100.0,151.0754,151.0918,151.0263,151.059,816100.0
2014-01-15 10:25:00,184.56,184.63,184.51,184.61,1125300.0,151.0508,151.1081,151.0099,151.0918,1125300.0
2014-01-15 10:30:00,184.62,184.69,184.56,184.56,1046000.0,151.1,151.1572,151.0508,151.0508,1046000.0
2014-01-15 10:35:00,184.56,184.59,184.44,184.46,739000.0,151.0508,151.0754,150.9526,150.969,739000.0
2014-01-15 10:40:00,184.46,184.48,184.4,184.45,1095300.0,150.969,150.9854,150.9199,150.9608,1095300.0
2014-01-15 10:45:00,184.46,184.5,184.39,184.47,876400.0,150.969,151.0017,150.9117,150.9772,876400.0
2014-01-15 10:50:00,184.47,184.53,184.42,184.5,439200.0,150.9772,151.0263,150.9363,151.0017,439200.0
2014-01-15 10:55:00,184.5,184.55,184.43,184.52,676500.0,151.0017,151.0427,150.9445,151.0181,676500.0
2014-01-15 11:00:00,184.53,184.63,184.51,184.62,865300.0,151.0263,151.1081,151.0099,151.1,865300.0
2014-01-15 11:05:00,184.62,184.94,184.62,184.85,2170900.0,151.1,151.3619,151.1,151.2882,2170900.0
2014-01-15 11:10:00,184.86,184.88,184.76,184.8,1208800.0,151.2964,151.3127,151.2145,151.2473,1208800.0
2014-01-15 11:15:00,184.8,184.88,184.76,184.77,676600.0,151.2473,151.3127,151.2145,151.2227,676600.0
2014-01-15 11:20:00,184.78,184.81,184.51,184.54,1592300.0,151.2309,151.2555,151.0099,151.0345,1592300.0
2014-01-15 11:25:00,184.54,184.56,184.44,184.52,1929200.0,151.0345,151.0508,150.9526,151.0181,1929200.0
2014-01-15 11:30:00,184.53,184.62,184.51,184.59,835900.0,151.0263,151.1,151.0099,151.0754,835900.0
2014-01-15 11:35:00,184.6,184.62,184.5,184.61,592200.0,151.0836,151.1,151.0017,151.0918,592200.0
2014-01-15 11:40:00,184.61,184.63,184.48,184.58,821000.0,151.0918,151.1081,150.9854,151.0672,821000.0
2014-01-15 11:45:00,184.58,184.65,184.57,184.64,445000.0,151.0672,151.1245,151.059,151.1163,445000.0
2014-01-15 11:50:00,184.64,184.66,184.55,184.64,321700.0,151.1163,151.1327,151.0427,151.1163,321700.0
2014-01-15 11:55:00,184.64,184.64,184.54,184.6,264400.0,151.1163,151.1163,151.0345,151.0836,264400.0
2014-01-15 12:00:00,184.61,184.8,184.61,184.75,1120300.0,151.0918,151.2473,151.0918,151.2064,1120300.0
2014-01-15 12:05:00,184.75,184.8,184.72,184.78,338600.0,151.2064,151.2473,151.1818,151.2309,338600.0
2014-01-15 12:10:00,184.78,184.83,184.71,184.72,733100.0,151.2309,151.2718,151.1736,151.1818,733100.0
2014-01-15 12:15:00,184.71,184.77,184.71,184.75,296100.0,151.1736,151.2227,151.1736,151.2064,296100.0
2014-01-15 12:20:00,184.76,184.8,184.71,184.75,379200.0,151.2145,151.2473,151.1736,151.2064,379200.0
2014-01-15 12:25:00,184.74,184.77,184.69,184.75,539500.0,151.1982,151.2227,151.1572,151.2064,539500.0
2014-01-15 12:30:00,184.76,184.77,184.66,184.7,580900.0,151.2145,151.2227,151.1327,151.1654,580900.0
2014-01-15 12:35:00,184.7,184.77,184.63,184.64,388900.0,151.1654,151.2227,151.1081,151.1163,388900.0
2014-01-15 12:40:00,184.64,184.66,184.52,184.56,1126600.0,151.1163,151.1327,151.0181,151.0508,1126600.0
2014-01-15 12:45:00,184.56,184.65,184.55,184.64,399400.0,151.0508,151.1245,151.0427,151.1163,399400.0
2014-01-15 12:50:00,184.64,184.69,184.62,184.67,225700.0,151.1163,151.1572,151.1,151.1409,225700.0
2014-01-15 12:55:00,184.66,184.68,184.63,184.66,261700.0,151.1327,151.1491,151.1081,151.1327,261700.0
2014-01-15 13:00:00,184.66,184.72,184.65,184.72,315700.0,151.1327,151.1818,151.1245,151.1818,315700.0
2014-01-15 13:05:00,184.72,184.76,184.66,184.68,232600.0,151.1818,151.2145,151.1327,151.1491,232600.0
2014-01-15 13:10:00,184.67,184.72,184.65,184.7,219600.0,151.1409,151.1818,151.1245,151.1654,219600.0
2014-01-15 13:15:00,184.7,184.7,184.63,184.68,223300.0,151.1654,151.1654,151.1081,151.1491,223300.0
2014-01-15 13:20:00,184.68,184.68,184.61,184.61,179500.0,151.1491,151.1491,151.0918,151.0918,179500.0
2014-01-15 13:25:00,184.61,184.62,184.45,184.52,1120200.0,151.0918,151.1,150.9608,151.0181,1120200.0
2014-01-15 13:30:00,184.51,184.54,184.44,184.53,831500.0,151.0099,151.0345,150.9526,151.0263,831500.0
2014-01-15 13:35:00,184.54,184.61,184.47,184.49,732500.0,151.0345,151.0918,150.9772,150.9936,732500.0
2014-01-15 13:40:00,184.49,184.52,184.41,184.49,840500.0,150.9936,151.0181,150.9281,150.9936,840500.0
2014-01-15 13:45:00,184.49,184.52,184.4,184.43,612200.0,150.9936,151.0181,150.9199,150.9445,612200.0
2014-01-15 13:50:00,184.43,184.55,184.43,184.47,853100.0,150.9445,151.0427,150.9445,150.9772,853100.0
2014-01-15 13:55:00,184.47,184.51,184.41,184.45,449900.0,150.9772,151.0099,150.9281,150.9608,449900.0
2014-01-15 14:00:00,184.45,184.58,184.36,184.57,965300.0,150.9608,151.0672,150.8872,151.059,965300.0
2014-01-15 14:05:00,184.58,184.58,184.47,184.5,779900.0,151.0672,151.0672,150.9772,151.0017,779900.0
2014-01-15 14:10:00,184.5,184.55,184.43,184.53,637300.0,151.0017,151.0427,150.9445,151.0263,637300.0
2014-01-15 14:15:00,184.54,184.67,184.52,184.66,751500.0,151.0345,151.1409,151.0181,151.1327,751500.0
2014-01-15 14:20:00,184.66,184.75,184.64,184.75,740600.0,151.1327,151.2064,151.1163,151.2064,740600.0
2014-01-15 14:25:00,184.75,184.77,184.64,184.68,770600.0,151.2064,151.2227,151.1163,151.1491,770600.0
2014-01-15 14:30:00,184.67,184.73,184.6,184.64,487700.0,151.1409,151.19,151.0836,151.1163,487700.0
2014-01-15 14:35:00,184.64,184.67,184.62,184.66,405700.0,151.1163,151.1409,151.1,151.1327,405700.0
2014-01-15 14:40:00,184.65,184.72,184.6,184.71,571500.0,151.1245,151.1818,151.0836,151.1736,571500.0
2014-01-15 14:45:00,184.71,184.8,184.68,184.78,385600.0,151.1736,151.2473,151.1491,151.2309,385600.0
2014-01-15 14:50:00,184.78,184.79,184.75,184.75,359900.0,151.2309,151.2391,151.2064,151.2064,359900.0
2014-01-15 14:55:00,184.75,184.82,184.73,184.79,317000.0,151.2064,151.2636,151.19,151.2391,317000.0
2014-01-15 15:00:00,184.8,184.84,184.78,184.84,594700.0,151.2473,151.28,151.2309,151.28,594700.0
2014-01-15 15:05:00,184.84,184.86,184.8,184.82,708300.0,151.28,151.2964,151.2473,151.2636,708300.0
2014-01-15 15:10:00,184.82,184.83,184.71,184.73,614600.0,151.2636,151.2718,151.1736,151.19,614600.0
2014-01-15 15:15:00,184.74,184.74,184.62,184.63,789700.0,151.1982,151.1982,151.1,151.1081,789700.0
2014-01-15 15:20:00,184.64,184.65,184.48,184.53,1233700.0,151.1163,151.1245,150.9854,151.0263,1233700.0
2014-01-15 15:25:00,184.53,184.64,184.53,184.62,622300.0,151.0263,151.1163,151.0263,151.1,622300.0
2014-01-15 15:30:00,184.62,184.7,184.58,184.68,815400.0,151.1,151.1654,151.0672,151.1491,815400.0
2014-01-15 15:35:00,184.68,184.76,184.64,184.76,832900.0,151.1491,151.2145,151.1163,151.2145,832900.0
2014-01-15 15:40:00,184.76,184.76,184.65,184.7,1260800.0,151.2145,151.2145,151.1245,151.1654,1260800.0
2014-01-15 15:45:00,184.69,184.75,184.6,184.63,1542100.0,151.1572,151.2064,151.0836,151.1081,1542100.0
2014-01-15 15:50:00,184.62,184.73,184.61,184.67,1649000.0,151.1,151.19,151.0918,151.1409,1649000.0
2014-01-15 15:55:00,184.67,184.68,184.57,184.67,4337100.0,151.1409,151.1491,151.059,151.1409,4337100.0
2014-01-16 09:30:00,184.26,184.43,184.26,184.32,2095900.0,150.8053,150.9445,150.8053,150.8544,2095900.0
2014-01-16 09:35:00,184.31,184.34,184.09,184.16,2512700.0,150.8462,150.8708,150.6662,150.7235,2512700.0
2014-01-16 09:40:00,184.16,184.2,184.03,184.11,1127500.0,150.7235,150.7562,150.6171,150.6826,1127500.0
2014-01-16 09:45:00,184.11,184.25,184.1,184.21,648900.0,150.6826,150.7971,150.6744,150.7644,648900.0
2014-01-16 09:50:00,184.2,184.41,184.09,184.37,1111500.0,150.7562,150.9281,150.6662,150.8953,1111500.0
2014-01-16 09:55:00,184.37,184.48,184.28,184.31,1386900.0,150.8953,150.9854,150.8217,150.8462,1386900.0
2014-01-16 10:00:00,184.31,184.46,184.24,184.42,1045800.0,150.8462,150.969,150.7889,150.9363,1045800.0
2014-01-16 10:05:00,184.42,184.42,184.26,184.34,668800.0,150.9363,150.9363,150.8053,150.8708,668800.0
2014-01-16 10:10:00,184.33,184.34,184.2,184.29,980300.0,150.8626,150.8708,150.7562,150.8299,980300.0
2014-01-16 10:15:00,184.28,184.29,184.14,184.27,787300.0,150.8217,150.8299,150.7071,150.8135,787300.0
2014-01-16 10:20:00,184.27,184.36,184.22,184.34,572400.0,150.8135,150.8872,150.7726,150.8708,572400.0
2014-01-16 10:25:00,184.34,184.38,184.24,184.33,526200.0,150.8708,150.9035,150.7889,150.8626,526200.0
2014-01-16 10:30:00,184.32,184.36,184.23,184.23,482800.0,150.8544,150.8872,150.7808,150.7808,482800.0
2014-01-16 10:35:00,184.23,184.28,184.2,184.24,446400.0,150.7808,150.8217,150.7562,150.7889,446400.0
2014-01-16 10:40:00,184.24,184.28,184.17,184.17,553600.0,150.7889,150.8217,150.7317,150.7317,553600.0
2014-01-16 10:45:00,184.17,184.18,184.06,184.12,1125100.0,150.7317,150.7398,150.6416,150.6907,1125100.0
2014-01-16 10:50:00,184.11,184.12,183.89,183.95,1453700.0,150.6826,150.6907,150.5025,150.5516,1453700.0
2014-01-16 10:55:00,183.95,184.0,183.92,183.95,750400.0,150.5516,150.5925,150.527,150.5516,750400.0
2014-01-16 11:00:00,183.95,183.96,183.83,183.89,962500.0,150.5516,150.5598,150.4534,150.5025,962500.0
2014-01-16 11:05:00,183.9,184.07,183.89,184.06,784200.0,150.5107,150.6498,150.5025,150.6416,784200.0
2014-01-16 11:10:00,184.06,184.11,184.01,184.09,1018800.0,150.6416,150.6826,150.6007,150.6662,1018800.0
2014-01-16 11:15:00,184.08,184.17,184.03,184.11,509600.0,150.658,150.7317,150.6171,150.6826,509600.0
2014-01-16 11:20:00,184.1,184.13,184.03,184.03,471600.0,150.6744,150.6989,150.6171,150.6171,471600.0
2014-01-16 11:25:00,184.03,184.11,183.96,184.11,382000.0,150.6171,150.6826,150.5598,150.6826,382000.0
2014-01-16 11:30:00,184.11,184.17,184.07,184.1,1155300.0,150.6826,150.7317,150.6498,150.6744,1155300.0
2014-01-16 11:35:00,184.1,184.18,184.06,184.15,718700.0,150.6744,150.7398,150.6416,150.7153,718700.0
2014-01-16 11:40:00,184.15,184.24,184.11,184.22,539700.0,150.7153,150.7889,150.6826,150.7726,539700.0
2014-01-16 11:45:00,184.22,184.34,184.22,184.24,871200.0,150.7726,150.8708,150.7726,150.7889,871200.0
2014-01-16 11:50:00,184.25,184.31,184.24,184.25,271600.0,150.7971,150.8462,150.7889,150.7971,271600.0
2014-01-16 11:55:00,184.25,184.34,184.24,184.28,365000.0,150.7971,150.8708,150.7889,150.8217,365000.0
2014-01-16 12:00:00,184.27,184.31,184.22,184.3,493000.0,150.8135,150.8462,150.7726,150.8381,493000.0
2014-01-16 12:05:00,184.31,184.31,184.16,184.18,517800.0,150.8462,150.8462,150.7235,150.7398,517800.0
2014-01-16 12:10:00,184.18,184.19,184.03,184.06,792900.0,150.7398,150.748,150.6171,150.6416,792900.0
2014-01-16 12:15:00,184.06,184.16,184.06,184.14,446800.0,150.6416,150.7235,150.6416,150.7071,446800.0
2014-01-16 12:20:00,184.14,184.19,184.13,184.13,213000.0,150.7071,150.748,150.6989,150.6989,213000.0
2014-01-16 12:25:00,184.13,184.22,184.09,184.21,556600.0,150.6989,150.7726,150.6662,150.7644,556600.0
2014-01-16 12:30:00,184.22,184.25,184.19,184.24,272400.0,150.7726,150.7971,150.748,150.7889,272400.0
2014-01-16 12:35:00,184.24,184.25,184.18,184.18,254100.0,150.7889,150.7971,150.7398,150.7398,254100.0
2014-01-16 12:40:00,184.18,184.29,184.17,184.28,222000.0,150.7398,150.8299,150.7317,150.8217,222000.0
2014-01-16 12:45:00,184.28,184.3,184.25,184.26,273000.0,150.8217,150.8381,150.7971,150.8053,273000.0
2014-01-16 12:50:00,184.25,184.31,184.25,184.28,208400.0,150.7971,150.8462,150.7971,150.8217,208400.0
2014-01-16 12:55:00,184.28,184.3,184.25,184.28,207400.0,150.8217,150.8381,150.7971,150.8217,207400.0
2014-01-16 13:00:00,184.28,184.29,184.15,184.18,595600.0,150.8217,150.8299,150.7153,150.7398,595600.0
2014-01-16 13:05:00,184.18,184.26,184.17,184.24,301700.0,150.7398,150.8053,150.7317,150.7889,301700.0
2014-01-16 13:10:00,184.25,184.27,184.21,184.25,317800.0,150.7971,150.8135,150.7644,150.7971,317800.0
2014-01-16 13:15:00,184.25,184.41,184.21,184.39,682600.0,150.7971,150.9281,150.7644,150.9117,682600.0
2014-01-16 13:20:00,184.39,184.5,184.37,184.38,955200.0,150.9117,151.0017,150.8953,150.9035,955200.0
2014-01-16 13:25:00,184.38,184.43,184.31,184.43,864800.0,150.9035,150.9445,150.8462,150.9445,864800.0
2014-01-16 13:30:00,184.43,184.43,184.34,184.35,235100.0,150.9445,150.9445,150.8708,150.879,235100.0
2014-01-16 13:35:00,184.36,184.36,184.31,184.31,269800.0,150.8872,150.8872,150.8462,150.8462,269800.0
2014-01-16 13:40:00,184.31,184.34,184.25,184.26,286300.0,150.8462,150.8708,150.7971,150.8053,286300.0
2014-01-16 13:45:00,184.27,184.36,184.25,184.29,368200.0,150.8135,150.8872,150.7971,150.8299,368200.0
2014-01-16 13:50:00,184.29,184.36,184.28,184.36,238100.0,150.8299,150.8872,150.8217,150.8872,238100.0
2014-01-16 13:55:00,184.36,184.36,184.27,184.27,184200.0,150.8872,150.8872,150.8135,150.8135,184200.0
2014-01-16 14:00:00,184.27,184.34,184.27,184.32,248400.0,150.8135,150.8708,150.8135,150.8544,248400.0
2014-01-16 14:05:00,184.33,184.35,184.27,184.3,232700.0,150.8626,150.879,150.8135,150.8381,232700.0
2014-01-16 14:10:00,184.29,184.33,184.28,184.31,263700.0,150.8299,150.8626,150.8217,150.8462,263700.0
2014-01-16 14:15:00,184.31,184.34,184.22,184.23,467500.0,150.8462,150.8708,150.7726,150.7808,467500.0
2014-01-16 14:20:00,184.22,184.25,184.16,184.2,550100.0,150.7726,150.7971,150.7235,150.7562,550100.0
2014-01-16 14:25:00,184.2,184.27,184.17,184.26,328100.0,150.7562,150.8135,150.7317,150.8053,328100.0
2014-01-16 14:30:00,184.26,184.27,184.22,184.23,175200.0,150.8053,150.8135,150.7726,150.7808,175200.0
2014-01-16 14:35:00,184.23,184.3,184.18,184.29,457500.0,150.7808,150.8381,150.7398,150.8299,457500.0
2014-01-16 14:40:00,184.3,184.36,184.29,184.32,383200.0,150.8381,150.8872,150.8299,150.8544,383200.0
2014-01-16 14:45:00,184.32,184.39,184.28,184.36,676600.0,150.8544,150.9117,150.8217,150.8872,676600.0
2014-01-16 14:50:00,184.35,184.37,184.32,184.33,473100.0,150.879,150.8953,150.8544,150.8626,473100.0
2014-01-16 14:55:00,184.33,184.35,184.28,184.33,341400.0,150.8626,150.879,150.8217,150.8626,341400.0
2014-01-16 15:00:00,184.33,184.35,184.23,184.23,560200.0,150.8626,150.879,150.7808,150.7808,560200.0
2014-01-16 15:05:00,184.24,184.31,184.23,184.3,485400.0,150.7889,150.8462,150.7808,150.8381,485400.0
2014-01-16 15:10:00,184.3,184.33,184.26,184.31,483300.0,150.8381,150.8626,150.8053,150.8462,483300.0
2014-01-16 15:15:00,184.31,184.34,184.23,184.25,648200.0,150.8462,150.8708,150.7808,150.7971,648200.0
2014-01-16 15:20:00,184.26,184.32,184.24,184.24,522000.0,150.8053,150.8544,150.7889,150.7889,522000.0
2014-01-16 15:25:00,184.25,184.28,184.21,184.28,444100.0,150.7971,150.8217,150.7644,150.8217,444100.0
2014-01-16 15:30:00,184.28,184.3,184.21,184.29,370600.0,150.8217,150.8381,150.7644,150.8299,370600.0
2014-01-16 15:35:00,184.28,184.32,184.25,184.25,1054200.0,150.8217,150.8544,150.7971,150.7971,1054200.0
2014-01-16 15:40:00,184.25,184.28,184.2,184.24,617400.0,150.7971,150.8217,150.7562,150.7889,617400.0
2014-01-16 15:45:00,184.24,184.24,184.07,184.08,1551100.0,150.7889,150.7889,150.6498,150.658,1551100.0
2014-01-16 15:50:00,184.08,184.33,184.07,184.29,1433800.0,150.658,150.8626,150.6498,150.8299,1433800.0
2014-01-16 15:55:00,184.29,184.43,184.28,184.4,3752400.0,150.8299,150.9445,150.8217,150.9199,3752400.0
2014-01-17 09:30:00,184.1,184.25,184.09,184.14,3379000.0,150.6744,150.7971,150.6662,150.7071,3379000.0
2014-01-17 09:35:00,184.14,184.22,184.1,184.18,1684500.0,150.7071,150.7726,150.6744,150.7398,1684500.0
2014-01-17 09:40:00,184.18,184.3,184.14,184.15,1248200.0,150.7398,150.8381,150.7071,150.7153,1248200.0
2014-01-17 09:45:00,184.16,184.17,183.83,183.86,2034700.0,150.7235,150.7317,150.4534,150.4779,2034700.0
2014-01-17 09:50:00,183.85,183.95,183.78,183.91,1635300.0,150.4698,150.5516,150.4125,150.5189,1635300.0
2014-01-17 09:55:00,183.92,184.02,183.78,184.0,1289800.0,150.527,150.6089,150.4125,150.5925,1289800.0
2014-01-17 10:00:00,183.99,184.01,183.83,183.97,852400.0,150.5843,150.6007,150.4534,150.568,852400.0
2014-01-17 10:05:00,183.98,184.14,183.97,183.98,1016200.0,150.5762,150.7071,150.568,150.5762,1016200.0
2014-01-17 10:10:00,183.98,184.1,183.97,184.08,1147400.0,150.5762,150.6744,150.568,150.658,1147400.0
2014-01-17 10:15:00,184.08,184.15,184.03,184.14,900500.0,150.658,150.7153,150.6171,150.7071,900500.0
2014-01-17 10:20:00,184.14,184.17,184.1,184.14,656100.0,150.7071,150.7317,150.6744,150.7071,656100.0
2014-01-17 10:25:00,184.13,184.18,184.02,184.06,971300.0,150.6989,150.7398,150.6089,150.6416,971300.0
2014-01-17 10:30:00,184.06,184.16,184.04,184.07,642900.0,150.6416,150.7235,150.6253,150.6498,642900.0
2014-01-17 10:35:00,184.08,184.18,184.05,184.17,792100.0,150.658,150.7398,150.6334,150.7317,792100.0
2014-01-17 10:40:00,184.16,184.18,184.09,184.14,720100.0,150.7235,150.7398,150.6662,150.7071,720100.0
2014-01-17 10:45:00,184.13,184.17,184.1,184.15,341800.0,150.6989,150.7317,150.6744,150.7153,341800.0
2014-01-17 10:50:00,184.15,184.2,184.14,184.2,837000.0,150.7153,150.7562,150.7071,150.7562,837000.0
2014-01-17 10:55:00,184.2,184.23,184.13,184.21,495100.0,150.7562,150.7808,150.6989,150.7644,495100.0
2014-01-17 11:00:00,184.21,184.36,184.21,184.33,931600.0,150.7644,150.8872,150.7644,150.8626,931600.0
2014-01-17 11:05:00,184.32,184.35,184.24,184.25,526900.0,150.8544,150.879,150.7889,150.7971,526900.0
2014-01-17 11:10:00,184.26,184.29,184.23,184.26,379900.0,150.8053,150.8299,150.7808,150.8053,379900.0
2014-01-17 11:15:00,184.26,184.34,184.25,184.33,450500.0,150.8053,150.8708,150.7971,150.8626,450500.0
2014-01-17 11:20:00,184.33,184.35,184.25,184.25,445900.0,150.8626,150.879,150.7971,150.7971,445900.0
2014-01-17 11:25:00,184.25,184.27,184.22,184.25,313600.0,150.7971,150.8135,150.7726,150.7971,313600.0
2014-01-17 11:30:00,184.25,184.33,184.25,184.26,389600.0,150.7971,150.8626,150.7971,150.8053,389600.0
2014-01-17 11:35:00,184.26,184.27,184.17,184.18,681400.0,150.8053,150.8135,150.7317,150.7398,681400.0
2014-01-17 11:40:00,184.19,184.24,184.18,184.23,348900.0,150.748,150.7889,150.7398,150.7808,348900.0
2014-01-17 11:45:00,184.24,184.25,184.2,184.22,308500.0,150.7889,150.7971,150.7562,150.7726,308500.0
2014-01-17 11:50:00,184.21,184.27,184.2,184.25,197200.0,150.7644,150.8135,150.7562,150.7971,197200.0
2014-01-17 11:55:00,184.25,184.29,184.25,184.28,203800.0,150.7971,150.8299,150.7971,150.8217,203800.0
2014-01-17 12:00:00,184.28,184.3,184.24,184.26,330000.0,150.8217,150.8381,150.7889,150.8053,330000.0
2014-01-17 12:05:00,184.26,184.34,184.26,184.34,274300.0,150.8053,150.8708,150.8053,150.8708,274300.0
2014-01-17 12:10:00,184.33,184.42,184.3,184.39,843800.0,150.8626,150.9363,150.8381,150.9117,843800.0
2014-01-17 12:15:00,184.38,184.44,184.37,184.42,540300.0,150.9035,150.9526,150.8953,150.9363,540300.0
2014-01-17 12:20:00,184.42,184.45,184.36,184.4,441600.0,150.9363,150.9608,150.8872,150.9199,441600.0
2014-01-17 12:25:00,184.4,184.42,184.37,184.41,241100.0,150.9199,150.9363,150.8953,150.9281,241100.0
2014-01-17 12:30:00,184.41,184.42,184.32,184.35,361400.0,150.9281,150.9363,150.8544,150.879,361400.0
2014-01-17 12:35:00,184.34,184.36,184.32,184.36,177600.0,150.8708,150.8872,150.8544,150.8872,177600.0
2014-01-17 12:40:00,184.36,184.38,184.34,184.36,153900.0,150.8872,150.9035,150.8708,150.8872,153900.0
2014-01-17 12:45:00,184.36,184.4,184.35,184.36,387400.0,150.8872,150.9199,150.879,150.8872,387400.0
2014-01-17 12:50:00,184.37,184.37,184.31,184.32,151500.0,150.8953,150.8953,150.8462,150.8544,151500.0
2014-01-17 12:55:00,184.33,184.33,184.22,184.23,456000.0,150.8626,150.8626,150.7726,150.7808,456000.0
2014-01-17 13:00:00,184.23,184.29,184.22,184.28,358500.0,150.7808,150.8299,150.7726,150.8217,358500.0
2014-01-17 13:05:00,184.28,184.29,184.15,184.15,302300.0,150.8217,150.8299,150.7153,150.7153,302300.0
2014-01-17 13:10:00,184.15,184.17,184.02,184.04,1071300.0,150.7153,150.7317,150.6089,150.6253,1071300.0
2014-01-17 13:15:00,184.05,184.08,183.89,184.07,1313400.0,150.6334,150.658,150.5025,150.6498,1313400.0
2014-01-17 13:20:00,184.06,184.08,184.02,184.03,277700.0,150.6416,150.658,150.6089,150.6171,277700.0
2014-01-17 13:25:00,184.04,184.07,184.0,184.01,718100.0,150.6253,150.6498,150.5925,150.6007,718100.0
2014-01-17 13:30:00,184.02,184.03,183.94,183.95,510100.0,150.6089,150.6171,150.5434,150.5516,510100.0
2014-01-17 13:35:00,183.96,184.01,183.95,183.99,297900.0,150.5598,150.6007,150.5516,150.5843,297900.0
2014-01-17 13:40:00,183.99,184.01,183.96,183.97,361600.0,150.5843,150.6007,150.5598,150.568,361600.0
2014-01-17 13:45:00,183.96,184.02,183.91,183.99,558700.0,150.5598,150.6089,150.5189,150.5843,558700.0
2014-01-17 13:50:00,183.99,184.02,183.97,184.01,429500.0,150.5843,150.6089,150.568,150.6007,429500.0
2014-01-17 13:55:00,184.02,184.11,184.02,184.08,428500.0,150.6089,150.6826,150.6089,150.658,428500.0
2014-01-17 14:00:00,184.09,184.12,184.04,184.05,281600.0,150.6662,150.6907,150.6253,150.6334,281600.0
2014-01-17 14:05:00,184.05,184.11,184.01,184.11,312300.0,150.6334,150.6826,150.6007,150.6826,312300.0
2014-01-17 14:10:00,184.11,184.17,184.06,184.08,654900.0,150.6826,150.7317,150.6416,150.658,654900.0
2014-01-17 14:15:00,184.09,184.11,183.99,184.06,411900.0,150.6662,150.6826,150.5843,150.6416,411900.0
2014-01-17 14:20:00,184.06,184.14,184.06,184.11,270000.0,150.6416,150.7071,150.6416,150.6826,270000.0
2014-01-17 14:25:00,184.1,184.1,184.06,184.07,216900.0,150.6744,150.6744,150.6416,150.6498,216900.0
2014-01-17 14:30:00,184.07,184.07,183.99,184.02,741000.0,150.6498,150.6498,150.5843,150.6089,741000.0
2014-01-17 14:35:00,184.01,184.03,183.96,184.0,744100.0,150.6007,150.6171,150.5598,150.5925,744100.0
2014-01-17 14:40:00,184.0,184.02,183.94,183.97,425600.0,150.5925,150.6089,150.5434,150.568,425600.0
2014-01-17 14:45:00,183.97,183.97,183.91,183.95,614700.0,150.568,150.568,150.5189,150.5516,614700.0
2014-01-17 14:50:00,183.95,183.97,183.92,183.94,277700.0,150.5516,150.568,150.527,150.5434,277700.0
2014-01-17 14:55:00,183.94,183.96,183.87,183.92,651700.0,150.5434,150.5598,150.4861,150.527,651700.0
2014-01-17 15:00:00,183.92,184.02,183.87,183.89,816200.0,150.527,150.6089,150.4861,150.5025,816200.0
2014-01-17 15:05:00,183.89,183.92,183.68,183.7,1483800.0,150.5025,150.527,150.3306,150.347,1483800.0
2014-01-17 15:10:00,183.69,183.72,183.59,183.71,1924400.0,150.3388,150.3634,150.257,150.3552,1924400.0
2014-01-17 15:15:00,183.71,183.71,183.59,183.59,1126500.0,150.3552,150.3552,150.257,150.257,1126500.0
2014-01-17 15:20:00,183.59,183.65,183.52,183.63,995600.0,150.257,150.3061,150.1997,150.2897,995600.0
2014-01-17 15:25:00,183.63,183.65,183.59,183.59,947900.0,150.2897,150.3061,150.257,150.257,947900.0
2014-01-17 15:30:00,183.59,183.6,183.32,183.36,3095200.0,150.257,150.2651,150.036,150.0687,3095200.0
2014-01-17 15:35:00,183.36,183.47,183.34,183.42,1930300.0,150.0687,150.1588,150.0524,150.1178,1930300.0
2014-01-17 15:40:00,183.42,183.45,183.33,183.42,2578000.0,150.1178,150.1424,150.0442,150.1178,2578000.0
2014-01-17 15:45:00,183.43,183.69,183.42,183.68,3176400.0,150.126,150.3388,150.1178,150.3306,3176400.0
2014-01-17 15:50:00,183.68,183.76,183.57,183.62,3213400.0,150.3306,150.3961,150.2406,150.2815,3213400.0
2014-01-17 15:55:00,183.62,183.7,183.49,183.61,5584500.0,150.2815,150.347,150.1751,150.2733,5584500.0
2014-01-21 09:30:00,184.7,184.77,184.59,184.77,2249600.0,151.1654,151.2227,151.0754,151.2227,2249600.0
2014-01-21 09:35:00,184.77,184.77,184.61,184.62,1446600.0,151.2227,151.2227,151.0918,151.1,1446600.0
2014-01-21 09:40:00,184.62,184.68,184.5,184.58,1328200.0,151.1,151.1491,151.0017,151.0672,1328200.0
2014-01-21 09:45:00,184.57,184.76,184.51,184.72,1289400.0,151.059,151.2145,151.0099,151.1818,1289400.0
2014-01-21 09:50:00,184.71,184.76,184.59,184.63,985600.0,151.1736,151.2145,151.0754,151.1081,985600.0
2014-01-21 09:55:00,184.64,184.65,184.51,184.59,1061400.0,151.1163,151.1245,151.0099,151.0754,1061400.0
2014-01-21 10:00:00,184.58,184.6,184.48,184.5,1032200.0,151.0672,151.0836,150.9854,151.0017,1032200.0
2014-01-21 10:05:00,184.49,184.62,184.49,184.51,789700.0,150.9936,151.1,150.9936,151.0099,789700.0
2014-01-21 10:10:00,184.5,184.51,184.12,184.17,2334200.0,151.0017,151.0099,150.6907,150.7317,2334200.0
2014-01-21 10:15:00,184.17,184.18,183.96,184.14,1833600.0,150.7317,150.7398,150.5598,150.7071,1833600.0
2014-01-21 10:20:00,184.13,184.14,183.91,183.95,1852600.0,150.6989,150.7071,150.5189,150.5516,1852600.0
2014-01-21 10:25:00,183.96,184.06,183.93,184.02,901400.0,150.5598,150.6416,150.5352,150.6089,901400.0
2014-01-21 10:30:00,184.02,184.03,183.83,183.88,1186400.0,150.6089,150.6171,150.4534,150.4943,1186400.0
2014-01-21 10:35:00,183.88,183.98,183.84,183.94,646800.0,150.4943,150.5762,150.4616,150.5434,646800.0
2014-01-21 10:40:00,183.94,184.04,183.88,184.02,673600.0,150.5434,150.6253,150.4943,150.6089,673600.0
2014-01-21 10:45:00,184.02,184.04,183.9,183.9,433600.0,150.6089,150.6253,150.5107,150.5107,433600.0
2014-01-21 10:50:00,183.91,183.99,183.84,183.95,633900.0,150.5189,150.5843,150.4616,150.5516,633900.0
2014-01-21 10:55:00,183.95,184.03,183.95,184.01,695700.0,150.5516,150.6171,150.5516,150.6007,695700.0
2014-01-21 11:00:00,184.01,184.04,183.94,184.02,434000.0,150.6007,150.6253,150.5434,150.6089,434000.0
2014-01-21 11:05:00,184.02,184.07,183.51,183.53,1895300.0,150.6089,150.6498,150.1915,150.2079,1895300.0
2014-01-21 11:10:00,183.53,183.53,183.09,183.24,3711600.0,150.2079,150.2079,149.8477,149.9705,3711600.0
2014-01-21 11:15:00,183.24,183.37,183.22,183.25,1690700.0,149.9705,150.0769,149.9541,149.9787,1690700.0
2014-01-21 11:20:00,183.25,183.35,183.2,183.31,973800.0,149.9787,150.0605,149.9378,150.0278,973800.0
2014-01-21 11:25:00,183.31,183.37,183.27,183.34,936100.0,150.0278,150.0769,149.9951,150.0524,936100.0
2014-01-21 11:30:00,183.35,183.42,183.28,183.42,831900.0,150.0605,150.1178,150.0032,150.1178,831900.0
2014-01-21 11:35:00,183.41,183.46,183.37,183.41,540400.0,150.1096,150.1506,150.0769,150.1096,540400.0
2014-01-21 11:40:00,183.41,183.43,183.3,183.42,584000.0,150.1096,150.126,150.0196,150.1178,584000.0
2014-01-21 11:45:00,183.42,183.45,183.36,183.42,609300.0,150.1178,150.1424,150.0687,150.1178,609300.0
2014-01-21 11:50:00,183.42,183.42,183.19,183.26,1159700.0,150.1178,150.1178,149.9296,149.9869,1159700.0
2014-01-21 11:55:00,183.25,183.38,183.23,183.36,500900.0,149.9787,150.0851,149.9623,150.0687,500900.0
2014-01-21 12:00:00,183.36,183.37,183.22,183.24,328300.0,150.0687,150.0769,149.9541,149.9705,328300.0
2014-01-21 12:05:00,183.24,183.27,183.05,183.14,2028800.0,149.9705,149.9951,149.815,149.8887,2028800.0
2014-01-21 12:10:00,183.15,183.24,183.14,183.24,672100.0,149.8969,149.9705,149.8887,149.9705,672100.0
2014-01-21 12:15:00,183.24,183.36,183.24,183.33,582900.0,149.9705,150.0687,149.9705,150.0442,582900.0
2014-01-21 12:20:00,183.34,183.62,183.34,183.58,1114700.0,150.0524,150.2815,150.0524,150.2488,1114700.0
2014-01-21 12:25:00,183.58,183.64,183.57,183.58,834900.0,150.2488,150.2979,150.2406,150.2488,834900.0
2014-01-21 12:30:00,183.58,183.65,183.57,183.58,410700.0,150.2488,150.3061,150.2406,150.2488,410700.0
2014-01-21 12:35:00,183.58,183.63,183.58,183.61,322000.0,150.2488,150.2897,150.2488,150.2733,322000.0
2014-01-21 12:40:00,183.6,183.73,183.6,183.71,775000.0,150.2651,150.3715,150.2651,150.3552,775000.0
2014-01-21 12:45:00,183.72,183.74,183.69,183.7,395100.0,150.3634,150.3797,150.3388,150.347,395100.0
2014-01-21 12:50:00,183.71,183.74,183.69,183.71,193900.0,150.3552,150.3797,150.3388,150.3552,193900.0
2014-01-21 12:55:00,183.71,183.74,183.69,183.74,188900.0,150.3552,150.3797,150.3388,150.3797,188900.0
2014-01-21 13:00:00,183.74,183.82,183.73,183.8,488700.0,150.3797,150.4452,150.3715,150.4288,488700.0
2014-01-21 13:05:00,183.8,183.9,183.8,183.86,536300.0,150.4288,150.5107,150.4288,150.4779,536300.0
2014-01-21 13:10:00,183.86,183.89,183.82,183.84,391300.0,150.4779,150.5025,150.4452,150.4616,391300.0
2014-01-21 13:15:00,183.84,183.84,183.78,183.83,260600.0,150.4616,150.4616,150.4125,150.4534,260600.0
2014-01-21 13:20:00,183.84,183.84,183.79,183.83,276200.0,150.4616,150.4616,150.4207,150.4534,276200.0
2014-01-21 13:25:00,183.83,183.87,183.83,183.85,301100.0,150.4534,150.4861,150.4534,150.4698,301100.0
2014-01-21 13:30:00,183.85,184.12,183.85,184.08,1058000.0,150.4698,150.6907,150.4698,150.658,1058000.0
2014-01-21 13:35:00,184.08,184.14,184.06,184.09,558800.0,150.658,150.7071,150.6416,150.6662,558800.0
2014-01-21 13:40:00,184.1,184.2,184.09,184.14,1164300.0,150.6744,150.7562,150.6662,150.7071,1164300.0
2014-01-21 13:45:00,184.14,184.19,184.09,184.1,768600.0,150.7071,150.748,150.6662,150.6744,768600.0
2014-01-21 13:50:00,184.11,184.12,184.09,184.1,333900.0,150.6826,150.6907,150.6662,150.6744,333900.0
2014-01-21 13:55:00,184.1,184.12,184.02,184.05,541500.0,150.6744,150.6907,150.6089,150.6334,541500.0
2014-01-21 14:00:00,184.05,184.11,184.04,184.09,400600.0,150.6334,150.6826,150.6253,150.6662,400600.0
2014-01-21 14:05:00,184.09,184.1,184.01,184.01,232800.0,150.6662,150.6744,150.6007,150.6007,232800.0
2014-01-21 14:10:00,184.02,184.11,184.01,184.11,520700.0,150.6089,150.6826,150.6007,150.6826,520700.0
2014-01-21 14:15:00,184.12,184.14,183.99,183.99,307100.0,150.6907,150.7071,150.5843,150.5843,307100.0
2014-01-21 14:20:00,184.0,184.02,183.96,183.97,652600.0,150.5925,150.6089,150.5598,150.568,652600.0
2014-01-21 14:25:00,183.97,184.04,183.96,184.0,332400.0,150.568,150.6253,150.5598,150.5925,332400.0
2014-01-21 14:30:00,183.99,184.11,183.98,184.08,316300.0,150.5843,150.6826,150.5762,150.658,316300.0
2014-01-21 14:35:00,184.09,184.24,184.08,184.18,1070300.0,150.6662,150.7889,150.658,150.7398,1070300.0
2014-01-21 14:40:00,184.17,184.19,184.14,184.15,210200.0,150.7317,150.748,150.7071,150.7153,210200.0
2014-01-21 14:45:00,184.16,184.16,184.04,184.08,504600.0,150.7235,150.7235,150.6253,150.658,504600.0
2014-01-21 14:50:00,184.09,184.09,183.91,184.02,715800.0,150.6662,150.6662,150.5189,150.6089,715800.0
2014-01-21 14:55:00,184.01,184.06,183.96,184.06,428600.0,150.6007,150.6416,150.5598,150.6416,428600.0
2014-01-21 15:00:00,184.06,184.06,183.96,184.03,474000.0,150.6416,150.6416,150.5598,150.6171,474000.0
2014-01-21 15:05:00,184.03,184.12,183.96,184.0,656500.0,150.6171,150.6907,150.5598,150.5925,656500.0
2014-01-21 15:10:00,184.0,184.06,183.94,183.96,554300.0,150.5925,150.6416,150.5434,150.5598,554300.0
2014-01-21 15:15:00,183.95,184.06,183.91,184.01,631400.0,150.5516,150.6416,150.5189,150.6007,631400.0
2014-01-21 15:20:00,184.01,184.02,183.94,183.96,362900.0,150.6007,150.6089,150.5434,150.5598,362900.0
2014-01-21 15:25:00,183.96,184.0,183.89,183.95,348400.0,150.5598,150.5925,150.5025,150.5516,348400.0
2014-01-21 15:30:00,183.94,183.99,183.92,183.95,492100.0,150.5434,150.5843,150.527,150.5516,492100.0
2014-01-21 15:35:00,183.95,184.08,183.94,184.08,860900.0,150.5516,150.658,150.5434,150.658,860900.0
2014-01-21 15:40:00,184.08,184.19,184.06,184.16,1677100.0,150.658,150.748,150.6416,150.7235,1677100.0
2014-01-21 15:45:00,184.16,184.23,184.06,184.13,1492900.0,150.7235,150.7808,150.6416,150.6989,1492900.0
2014-01-21 15:50:00,184.13,184.17,184.06,184.12,1300000.0,150.6989,150.7317,150.6416,150.6907,1300000.0
2014-01-21 15:55:00,184.13,184.2,184.03,184.19,4184600.0,150.6989,150.7562,150.6171,150.748,4184600.0
2014-01-22 09:30:00,184.49,184.52,184.36,184.43,1898000.0,150.9936,151.0181,150.8872,150.9445,1898000.0
2014-01-22 09:35:00,184.44,184.51,184.34,184.36,1042700.0,150.9526,151.0099,150.8708,150.8872,1042700.0
2014-01-22 09:40:00,184.35,184.36,184.24,184.27,1495700.0,150.879,150.8872,150.7889,150.8135,1495700.0
2014-01-22 09:45:00,184.27,184.41,184.24,184.25,1488200.0,150.8135,150.9281,150.7889,150.7971,1488200.0
2014-01-22 09:50:00,184.26,184.32,184.11,184.2,942600.0,150.8053,150.8544,150.6826,150.7562,942600.0
2014-01-22 09:55:00,184.2,184.31,184.15,184.23,612100.0,150.7562,150.8462,150.7153,150.7808,612100.0
2014-01-22 10:00:00,184.23,184.38,184.21,184.28,1106300.0,150.7808,150.9035,150.7644,150.8217,1106300.0
2014-01-22 10:05:00,184.28,184.39,184.24,184.34,727000.0,150.8217,150.9117,150.7889,150.8708,727000.0
2014-01-22 10:10:00,184.34,184.35,184.11,184.14,680400.0,150.8708,150.879,150.6826,150.7071,680400.0
2014-01-22 10:15:00,184.15,184.18,184.03,184.11,1391200.0,150.7153,150.7398,150.6171,150.6826,1391200.0
2014-01-22 10:20:00,184.12,184.24,184.03,184.22,615200.0,150.6907,150.7889,150.6171,150.7726,615200.0
2014-01-22 10:25:00,184.23,184.45,184.23,184.41,951100.0,150.7808,150.9608,150.7808,150.9281,951100.0
2014-01-22 10:30:00,184.41,184.41,184.29,184.3,608700.0,150.9281,150.9281,150.8299,150.8381,608700.0
2014-01-22 10:35:00,184.3,184.32,184.22,184.23,532400.0,150.8381,150.8544,150.7726,150.7808,532400.0
2014-01-22 10:40:00,184.23,184.37,184.14,184.18,862800.0,150.7808,150.8953,150.7071,150.7398,862800.0
2014-01-22 10:45:00,184.18,184.22,184.05,184.08,961000.0,150.7398,150.7726,150.6334,150.658,961000.0
2014-01-22 10:50:00,184.07,184.11,183.96,183.97,1120400.0,150.6498,150.6826,150.5598,150.568,1120400.0
2014-01-22 10:55:00,183.97,184.02,183.93,183.99,836300.0,150.568,150.6089,150.5352,150.5843,836300.0
2014-01-22 11:00:00,183.98,184.09,183.91,184.01,1439300.0,150.5762,150.6662,150.5189,150.6007,1439300.0
2014-01-22 11:05:00,184.01,184.1,183.99,184.05,587400.0,150.6007,150.6744,150.5843,150.6334,587400.0
2014-01-22 11:10:00,184.05,184.12,184.03,184.09,451500.0,150.6334,150.6907,150.6171,150.6662,451500.0
2014-01-22 11:15:00,184.09,184.1,184.02,184.04,441200.0,150.6662,150.6744,150.6089,150.6253,441200.0
2014-01-22 11:20:00,184.05,184.08,183.95,184.04,630900.0,150.6334,150.658,150.5516,150.6253,630900.0
2014-01-22 11:25:00,184.05,184.12,184.05,184.09,468100.0,150.6334,150.6907,150.6334,150.6662,468100.0
2014-01-22 11:30:00,184.09,184.21,184.09,184.09,802000.0,150.6662,150.7644,150.6662,150.6662,802000.0
2014-01-22 11:35:00,184.1,184.11,183.98,184.09,607100.0,150.6744,150.6826,150.5762,150.6662,607100.0
2014-01-22 11:40:00,184.09,184.11,184.04,184.09,375400.0,150.6662,150.6826,150.6253,150.6662,375400.0
2014-01-22 11:45:00,184.09,184.11,184.0,184.04,348800.0,150.6662,150.6826,150.5925,150.6253,348800.0
2014-01-22 11:50:00,184.05,184.12,184.04,184.1,572800.0,150.6334,150.6907,150.6253,150.6744,572800.0
2014-01-22 11:55:00,184.09,184.15,184.03,184.1,424100.0,150.6662,150.7153,150.6171,150.6744,424100.0
2014-01-22 12:00:00,184.1,184.1,184.02,184.1,301800.0,150.6744,150.6744,150.6089,150.6744,301800.0
2014-01-22 12:05:00,184.09,184.17,184.08,184.15,400000.0,150.6662,150.7317,150.658,150.7153,400000.0
2014-01-22 12:10:00,184.15,184.34,184.14,184.33,704800.0,150.7153,150.8708,150.7071,150.8626,704800.0
2014-01-22 12:15:00,184.33,184.37,184.29,184.36,674500.0,150.8626,150.8953,150.8299,150.8872,674500.0
2014-01-22 12:20:00,184.36,184.44,184.36,184.37,532800.0,150.8872,150.9526,150.8872,150.8953,532800.0
2014-01-22 12:25:00,184.37,184.41,184.34,184.36,257200.0,150.8953,150.9281,150.8708,150.8872,257200.0
2014-01-22 12:30:00,184.35,184.37,184.31,184.32,293500.0,150.879,150.8953,150.8462,150.8544,293500.0
2014-01-22 12:35:00,184.32,184.35,184.31,184.33,211000.0,150.8544,150.879,150.8462,150.8626,211000.0
2014-01-22 12:40:00,184.34,184.36,184.28,184.29,353400.0,150.8708,150.8872,150.8217,150.8299,353400.0
2014-01-22 12:45:00,184.28,184.36,184.28,184.34,843500.0,150.8217,150.8872,150.8217,150.8708,843500.0
2014-01-22 12:50:00,184.34,184.38,184.32,184.38,334600.0,150.8708,150.9035,150.8544,150.9035,334600.0
2014-01-22 12:55:00,184.37,184.38,184.33,184.37,266500.0,150.8953,150.9035,150.8626,150.8953,266500.0
2014-01-22 13:00:00,184.37,184.41,184.3,184.33,600200.0,150.8953,150.9281,150.8381,150.8626,600200.0
2014-01-22 13:05:00,184.33,184.36,184.31,184.34,241600.0,150.8626,150.8872,150.8462,150.8708,241600.0
2014-01-22 13:10:00,184.35,184.52,184.34,184.46,746200.0,150.879,151.0181,150.8708,150.969,746200.0
2014-01-22 13:15:00,184.47,184.47,184.4,184.44,408600.0,150.9772,150.9772,150.9199,150.9526,408600.0
2014-01-22 13:20:00,184.44,184.44,184.39,184.42,393500.0,150.9526,150.9526,150.9117,150.9363,393500.0
2014-01-22 13:25:00,184.42,184.44,184.41,184.44,138600.0,150.9363,150.9526,150.9281,150.9526,138600.0
2014-01-22 13:30:00,184.44,184.45,184.28,184.3,391700.0,150.9526,150.9608,150.8217,150.8381,391700.0
2014-01-22 13:35:00,184.3,184.32,184.22,184.24,489200.0,150.8381,150.8544,150.7726,150.7889,489200.0
2014-01-22 13:40:00,184.25,184.3,184.22,184.29,317600.0,150.7971,150.8381,150.7726,150.8299,317600.0
2014-01-22 13:45:00,184.29,184.33,184.16,184.17,523400.0,150.8299,150.8626,150.7235,150.7317,523400.0
2014-01-22 13:50:00,184.17,184.22,184.12,184.17,555100.0,150.7317,150.7726,150.6907,150.7317,555100.0
2014-01-22 13:55:00,184.18,184.24,184.14,184.24,747600.0,150.7398,150.7889,150.7071,150.7889,747600.0
2014-01-22 14:00:00,184.24,184.3,184.23,184.28,352800.0,150.7889,150.8381,150.7808,150.8217,352800.0
2014-01-22 14:05:00,184.28,184.32,184.27,184.31,158200.0,150.8217,150.8544,150.8135,150.8462,158200.0
2014-01-22 14:10:00,184.31,184.32,184.28,184.28,108200.0,150.8462,150.8544,150.8217,150.8217,108200.0
2014-01-22 14:15:00,184.28,184.39,184.28,184.38,456400.0,150.8217,150.9117,150.8217,150.9035,456400.0
2014-01-22 14:20:00,184.39,184.43,184.37,184.4,203000.0,150.9117,150.9445,150.8953,150.9199,203000.0
2014-01-22 14:25:00,184.41,184.43,184.35,184.37,408800.0,150.9281,150.9445,150.879,150.8953,408800.0
2014-01-22 14:30:00,184.36,184.39,184.32,184.34,272800.0,150.8872,150.9117,150.8544,150.8708,272800.0
2014-01-22 14:35:00,184.34,184.4,184.33,184.39,241000.0,150.8708,150.9199,150.8626,150.9117,241000.0
2014-01-22 14:40:00,184.4,184.41,184.36,184.38,441800.0,150.9199,150.9281,150.8872,150.9035,441800.0
2014-01-22 14:45:00,184.39,184.4,184.2,184.24,882200.0,150.9117,150.9199,150.7562,150.7889,882200.0
2014-01-22 14:50:00,184.24,184.29,184.22,184.26,409300.0,150.7889,150.8299,150.7726,150.8053,409300.0
2014-01-22 14:55:00,184.26,184.34,184.24,184.34,371600.0,150.8053,150.8708,150.7889,150.8708,371600.0
2014-01-22 15:00:00,184.34,184.39,184.34,184.39,299000.0,150.8708,150.9117,150.8708,150.9117,299000.0
2014-01-22 15:05:00,184.39,184.45,184.37,184.41,486900.0,150.9117,150.9608,150.8953,150.9281,486900.0
2014-01-22 15:10:00,184.42,184.43,184.33,184.41,538600.0,150.9363,150.9445,150.8626,150.9281,538600.0
2014-01-22 15:15:00,184.41,184.46,184.4,184.44,434400.0,150.9281,150.969,150.9199,150.9526,434400.0
2014-01-22 15:20:00,184.43,184.5,184.43,184.5,516600.0,150.9445,151.0017,150.9445,151.0017,516600.0
2014-01-22 15:25:00,184.5,184.5,184.4,184.42,649500.0,151.0017,151.0017,150.9199,150.9363,649500.0
2014-01-22 15:30:00,184.42,184.48,184.37,184.44,546900.0,150.9363,150.9854,150.8953,150.9526,546900.0
2014-01-22 15:35:00,184.43,184.53,184.41,184.49,1014400.0,150.9445,151.0263,150.9281,150.9936,1014400.0
2014-01-22 15:40:00,184.49,184.52,184.38,184.41,1079900.0,150.9936,151.0181,150.9035,150.9281,1079900.0
2014-01-22 15:45:00,184.41,184.57,184.41,184.46,1609800.0,150.9281,151.059,150.9281,150.969,1609800.0
2014-01-22 15:50:00,184.45,184.47,184.38,184.39,978900.0,150.9608,150.9772,150.9035,150.9117,978900.0
2014-01-22 15:55:00,184.38,184.45,184.31,184.35,2480400.0,150.9035,150.9608,150.8462,150.879,2480400.0
2014-01-23 09:30:00,183.36,183.4,182.86,183.06,4554000.0,150.0687,150.1015,149.6595,149.8232,4554000.0
2014-01-23 09:35:00,183.06,183.09,182.79,182.83,2712300.0,149.8232,149.8477,149.6022,149.635,2712300.0
2014-01-23 09:40:00,182.82,183.1,182.73,183.09,2231100.0,149.6268,149.8559,149.5531,149.8477,2231100.0
2014-01-23 09:45:00,183.09,183.2,182.98,183.06,2031400.0,149.8477,149.9378,149.7577,149.8232,2031400.0
2014-01-23 09:50:00,183.07,183.14,182.93,183.02,1683700.0,149.8314,149.8887,149.7168,149.7905,1683700.0
2014-01-23 09:55:00,183.01,183.02,182.79,182.82,1277600.0,149.7823,149.7905,149.6022,149.6268,1277600.0
2014-01-23 10:00:00,182.82,183.05,182.73,182.76,1774700.0,149.6268,149.815,149.5531,149.5777,1774700.0
2014-01-23 10:05:00,182.75,182.87,182.57,182.72,1876600.0,149.5695,149.6677,149.4222,149.5449,1876600.0
2014-01-23 10:10:00,182.72,182.73,182.56,182.65,1615100.0,149.5449,149.5531,149.414,149.4876,1615100.0
2014-01-23 10:15:00,182.64,182.82,182.52,182.78,1564800.0,149.4794,149.6268,149.3812,149.594,1564800.0
2014-01-23 10:20:00,182.79,182.83,182.73,182.75,1187100.0,149.6022,149.635,149.5531,149.5695,1187100.0
2014-01-23 10:25:00,182.75,182.75,182.62,182.64,1205200.0,149.5695,149.5695,149.4631,149.4794,1205200.0
2014-01-23 10:30:00,182.65,182.73,182.46,182.73,1831900.0,149.4876,149.5531,149.3321,149.5531,1831900.0
2014-01-23 10:35:00,182.73,182.78,182.63,182.64,987800.0,149.5531,149.594,149.4713,149.4794,987800.0
2014-01-23 10:40:00,182.65,182.75,182.5,182.67,1083100.0,149.4876,149.5695,149.3649,149.504,1083100.0
2014-01-23 10:45:00,182.67,182.71,182.54,182.66,919400.0,149.504,149.5367,149.3976,149.4958,919400.0
2014-01-23 10:50:00,182.66,182.67,182.4,182.47,1549600.0,149.4958,149.504,149.283,149.3403,1549600.0
2014-01-23 10:55:00,182.48,182.56,182.45,182.5,688600.0,149.3485,149.414,149.3239,149.3649,688600.0
2014-01-23 11:00:00,182.5,182.52,182.27,182.32,1649300.0,149.3649,149.3812,149.1766,149.2175,1649300.0
2014-01-23 11:05:00,182.32,182.43,182.29,182.43,971600.0,149.2175,149.3076,149.193,149.3076,971600.0
2014-01-23 11:10:00,182.42,182.55,182.37,182.52,972300.0,149.2994,149.4058,149.2585,149.3812,972300.0
2014-01-23 11:15:00,182.52,182.73,182.49,182.7,1320700.0,149.3812,149.5531,149.3567,149.5286,1320700.0
2014-01-23 11:20:00,182.7,182.73,182.61,182.65,1088900.0,149.5286,149.5531,149.4549,149.4876,1088900.0
2014-01-23 11:25:00,182.66,182.74,182.62,182.67,913000.0,149.4958,149.5613,149.4631,149.504,913000.0
2014-01-23 11:30:00,182.67,182.7,182.6,182.62,1258900.0,149.504,149.5286,149.4467,149.4631,1258900.0
2014-01-23 11:35:00,182.61,182.66,182.53,182.6,912800.0,149.4549,149.4958,149.3894,149.4467,912800.0
2014-01-23 11:40:00,182.59,182.68,182.59,182.66,658700.0,149.4385,149.5122,149.4385,149.4958,658700.0
2014-01-23 11:45:00,182.67,182.74,182.57,182.62,1119900.0,149.504,149.5613,149.4222,149.4631,1119900.0
2014-01-23 11:50:00,182.62,182.67,182.6,182.6,578400.0,149.4631,149.504,149.4467,149.4467,578400.0
2014-01-23 11:55:00,182.6,182.73,182.59,182.72,540500.0,149.4467,149.5531,149.4385,149.5449,540500.0
2014-01-23 12:00:00,182.72,182.76,182.57,182.6,759400.0,149.5449,149.5777,149.4222,149.4467,759400.0
2014-01-23 12:05:00,182.59,182.63,182.5,182.54,626500.0,149.4385,149.4713,149.3649,149.3976,626500.0
2014-01-23 12:10:00,182.55,182.55,182.49,182.51,613300.0,149.4058,149.4058,149.3567,149.3731,613300.0
2014-01-23 12:15:00,182.5,182.58,182.46,182.55,749200.0,149.3649,149.4303,149.3321,149.4058,749200.0
2014-01-23 12:20:00,182.56,182.6,182.34,182.36,1389300.0,149.414,149.4467,149.2339,149.2503,1389300.0
2014-01-23 12:25:00,182.36,182.42,182.31,182.37,952000.0,149.2503,149.2994,149.2094,149.2585,952000.0
2014-01-23 12:30:00,182.38,182.38,182.24,182.28,1311300.0,149.2667,149.2667,149.1521,149.1848,1311300.0
2014-01-23 12:35:00,182.29,182.51,182.27,182.47,783200.0,149.193,149.3731,149.1766,149.3403,783200.0
2014-01-23 12:40:00,182.48,182.61,182.48,182.57,1022100.0,149.3485,149.4549,149.3485,149.4222,1022100.0
2014-01-23 12:45:00,182.57,182.6,182.53,182.56,665900.0,149.4222,149.4467,149.3894,149.414,665900.0
2014-01-23 12:50:00,182.56,182.59,182.46,182.5,526500.0,149.414,149.4385,149.3321,149.3649,526500.0
2014-01-23 12:55:00,182.5,182.5,182.32,182.47,898200.0,149.3649,149.3649,149.2175,149.3403,898200.0
2014-01-23 13:00:00,182.47,182.48,182.26,182.34,665500.0,149.3403,149.3485,149.1684,149.2339,665500.0
2014-01-23 13:05:00,182.33,182.45,182.27,182.35,834400.0,149.2257,149.3239,149.1766,149.2421,834400.0
2014-01-23 13:10:00,182.35,182.4,182.17,182.18,947400.0,149.2421,149.283,149.0948,149.103,947400.0
2014-01-23 13:15:00,182.19,182.32,182.18,182.27,637300.0,149.1112,149.2175,149.103,149.1766,637300.0
2014-01-23 13:20:00,182.27,182.34,182.23,182.29,525900.0,149.1766,149.2339,149.1439,149.193,525900.0
2014-01-23 13:25:00,182.29,182.32,182.2,182.21,837100.0,149.193,149.2175,149.1193,149.1275,837100.0
2014-01-23 13:30:00,182.22,182.26,182.1,182.23,1203100.0,149.1357,149.1684,149.0375,149.1439,1203100.0
2014-01-23 13:35:00,182.23,182.23,182.09,182.12,625000.0,149.1439,149.1439,149.0293,149.0539,625000.0
2014-01-23 13:40:00,182.12,182.18,181.99,182.03,1334600.0,149.0539,149.103,148.9475,148.9802,1334600.0
2014-01-23 13:45:00,182.03,182.11,181.83,181.85,1232800.0,148.9802,149.0457,148.8165,148.8329,1232800.0
2014-01-23 13:50:00,181.85,182.02,181.85,181.96,961600.0,148.8329,148.972,148.8329,148.9229,961600.0
2014-01-23 13:55:00,181.97,182.01,181.82,181.85,864900.0,148.9311,148.9638,148.8083,148.8329,864900.0
2014-01-23 14:00:00,181.86,182.0,181.84,181.97,846000.0,148.8411,148.9556,148.8247,148.9311,846000.0
2014-01-23 14:05:00,181.97,182.06,181.96,182.04,926300.0,148.9311,149.0048,148.9229,148.9884,926300.0
2014-01-23 14:10:00,182.04,182.11,181.96,182.05,940200.0,148.9884,149.0457,148.9229,148.9966,940200.0
2014-01-23 14:15:00,182.05,182.19,182.02,182.16,1286800.0,148.9966,149.1112,148.972,149.0866,1286800.0
2014-01-23 14:20:00,182.15,182.28,182.13,182.22,1346700.0,149.0784,149.1848,149.062,149.1357,1346700.0
2014-01-23 14:25:00,182.22,182.24,182.12,182.16,858700.0,149.1357,149.1521,149.0539,149.0866,858700.0
2014-01-23 14:30:00,182.17,182.2,182.15,182.16,684200.0,149.0948,149.1193,149.0784,149.0866,684200.0
2014-01-23 14:35:00,182.16,182.2,182.13,182.14,433600.0,149.0866,149.1193,149.062,149.0702,433600.0
2014-01-23 14:40:00,182.14,182.21,182.08,182.2,856700.0,149.0702,149.1275,149.0211,149.1193,856700.0
2014-01-23 14:45:00,182.2,182.23,182.14,182.19,1366500.0,149.1193,149.1439,149.0702,149.1112,1366500.0
2014-01-23 14:50:00,182.19,182.31,182.19,182.3,685400.0,149.1112,149.2094,149.1112,149.2012,685400.0
2014-01-23 14:55:00,182.31,182.45,182.3,182.41,1967600.0,149.2094,149.3239,149.2012,149.2912,1967600.0
2014-01-23 15:00:00,182.41,182.43,182.3,182.4,826800.0,149.2912,149.3076,149.2012,149.283,826800.0
2014-01-23 15:05:00,182.4,182.49,182.31,182.33,1085600.0,149.283,149.3567,149.2094,149.2257,1085600.0
2014-01-23 15:10:00,182.32,182.38,182.29,182.34,625000.0,149.2175,149.2667,149.193,149.2339,625000.0
2014-01-23 15:15:00,182.35,182.38,182.26,182.35,895900.0,149.2421,149.2667,149.1684,149.2421,895900.0
2014-01-23 15:20:00,182.34,182.4,182.27,182.38,588000.0,149.2339,149.283,149.1766,149.2667,588000.0
2014-01-23 15:25:00,182.38,182.45,182.36,182.38,762000.0,149.2667,149.3239,149.2503,149.2667,762000.0
2014-01-23 15:30:00,182.39,182.45,182.31,182.43,1000500.0,149.2748,149.3239,149.2094,149.3076,1000500.0
2014-01-23 15:35:00,182.43,182.73,182.43,182.55,2265400.0,149.3076,149.5531,149.3076,149.4058,2265400.0
2014-01-23 15:40:00,182.55,182.61,182.46,182.6,1859700.0,149.4058,149.4549,149.3321,149.4467,1859700.0
2014-01-23 15:45:00,182.59,182.68,182.51,182.51,2060600.0,149.4385,149.5122,149.3731,149.3731,2060600.0
2014-01-23 15:50:00,182.52,182.69,182.5,182.64,1737600.0,149.3812,149.5204,149.3649,149.4794,1737600.0
2014-01-23 15:55:00,182.64,182.78,182.6,182.78,4581600.0,149.4794,149.594,149.4467,149.594,4581600.0
2014-01-24 09:30:00,181.6,181.66,181.42,181.51,4050800.0,148.6283,148.6774,148.481,148.5546,4050800.0
2014-01-24 09:35:00,181.52,181.58,181.31,181.39,2767400.0,148.5628,148.6119,148.3909,148.4564,2767400.0
2014-01-24 09:40:00,181.38,181.44,181.04,181.06,2836100.0,148.4482,148.4973,148.1699,148.1863,2836100.0
2014-01-24 09:45:00,181.06,181.3,180.98,181.29,3673500.0,148.1863,148.3827,148.1208,148.3746,3673500.0
2014-01-24 09:50:00,181.28,181.43,181.16,181.37,2267700.0,148.3664,148.4891,148.2682,148.44,2267700.0
2014-01-24 09:55:00,181.37,181.48,181.29,181.34,1965100.0,148.44,148.5301,148.3746,148.4155,1965100.0
2014-01-24 10:00:00,181.34,181.43,181.28,181.35,1644800.0,148.4155,148.4891,148.3664,148.4237,1644800.0
2014-01-24 10:05:00,181.35,181.56,181.32,181.54,1773900.0,148.4237,148.5955,148.3991,148.5792,1773900.0
2014-01-24 10:10:00,181.55,181.55,181.39,181.44,2471300.0,148.5874,148.5874,148.4564,148.4973,2471300.0
2014-01-24 10:15:00,181.44,181.44,180.96,181.15,3740300.0,148.4973,148.4973,148.1045,148.26,3740300.0
2014-01-24 10:20:00,181.15,181.41,181.03,181.26,2054400.0,148.26,148.4728,148.1618,148.35,2054400.0
2014-01-24 10:25:00,181.26,181.33,181.14,181.25,1154500.0,148.35,148.4073,148.2518,148.3418,1154500.0
2014-01-24 10:30:00,181.25,181.25,180.76,180.86,4820700.0,148.3418,148.3418,147.9408,148.0226,4820700.0
2014-01-24 10:35:00,180.87,181.06,180.84,180.87,2847400.0,148.0308,148.1863,148.0063,148.0308,2847400.0
2014-01-24 10:40:00,180.87,180.92,180.47,180.57,5330100.0,148.0308,148.0717,147.7034,147.7853,5330100.0
2014-01-24 10:45:00,180.57,180.66,180.36,180.6,3122400.0,147.7853,147.8589,147.6134,147.8098,3122400.0
2014-01-24 10:50:00,180.61,180.71,180.58,180.65,1692200.0,147.818,147.8999,147.7935,147.8508,1692200.0
2014-01-24 10:55:00,180.66,180.69,180.5,180.64,1337400.0,147.8589,147.8835,147.728,147.8426,1337400.0
2014-01-24 11:00:00,180.65,180.82,180.62,180.71,1509800.0,147.8508,147.9899,147.8262,147.8999,1509800.0
2014-01-24 11:05:00,180.71,180.73,180.26,180.26,1665600.0,147.8999,147.9162,147.5316,147.5316,1665600.0
2014-01-24 11:10:00,180.27,180.44,180.17,180.35,3664400.0,147.5398,147.6789,147.4579,147.6052,3664400.0
2014-01-24 11:15:00,180.35,180.38,180.18,180.2,1823200.0,147.6052,147.6298,147.4661,147.4825,1823200.0
2014-01-24 11:20:00,180.2,180.22,180.03,180.18,2835700.0,147.4825,147.4988,147.3433,147.4661,2835700.0
2014-01-24 11:25:00,180.18,180.19,179.92,179.98,2543600.0,147.4661,147.4743,147.2533,147.3024,2543600.0
2014-01-24 11:30:00,179.98,180.19,179.89,180.12,3177900.0,147.3024,147.4743,147.2287,147.417,3177900.0
2014-01-24 11:35:00,180.12,180.25,180.1,180.25,2100200.0,147.417,147.5234,147.4006,147.5234,2100200.0
2014-01-24 11:40:00,180.25,180.37,180.24,180.25,1934500.0,147.5234,147.6216,147.5152,147.5234,1934500.0
2014-01-24 11:45:00,180.25,180.33,180.15,180.29,1194600.0,147.5234,147.5889,147.4415,147.5561,1194600.0
2014-01-24 11:50:00,180.29,180.41,180.27,180.35,1299300.0,147.5561,147.6543,147.5398,147.6052,1299300.0
2014-01-24 11:55:00,180.36,180.62,180.35,180.58,1905900.0,147.6134,147.8262,147.6052,147.7935,1905900.0
2014-01-24 12:00:00,180.57,180.64,180.28,180.3,1956900.0,147.7853,147.8426,147.5479,147.5643,1956900.0
2014-01-24 12:05:00,180.3,180.52,180.21,180.39,1468200.0,147.5643,147.7444,147.4906,147.638,1468200.0
2014-01-24 12:10:00,180.4,180.49,180.33,180.47,904100.0,147.6461,147.7198,147.5889,147.7034,904100.0
2014-01-24 12:15:00,180.47,180.55,180.37,180.38,1013000.0,147.7034,147.7689,147.6216,147.6298,1013000.0
2014-01-24 12:20:00,180.38,180.45,180.31,180.39,672000.0,147.6298,147.6871,147.5725,147.638,672000.0
2014-01-24 12:25:00,180.4,180.48,180.33,180.41,846800.0,147.6461,147.7116,147.5889,147.6543,846800.0
2014-01-24 12:30:00,180.4,180.47,180.32,180.38,1345000.0,147.6461,147.7034,147.5807,147.6298,1345000.0
2014-01-24 12:35:00,180.37,180.42,180.26,180.37,974400.0,147.6216,147.6625,147.5316,147.6216,974400.0
2014-01-24 12:40:00,180.37,180.38,180.21,180.22,912200.0,147.6216,147.6298,147.4906,147.4988,912200.0
2014-01-24 12:45:00,180.22,180.24,180.09,180.2,1318800.0,147.4988,147.5152,147.3924,147.4825,1318800.0
2014-01-24 12:50:00,180.19,180.3,180.15,180.28,724000.0,147.4743,147.5643,147.4415,147.5479,724000.0
2014-01-24 12:55:00,180.27,180.42,180.2,180.36,930200.0,147.5398,147.6625,147.4825,147.6134,930200.0
2014-01-24 13:00:00,180.35,180.35,180.19,180.2,1100100.0,147.6052,147.6052,147.4743,147.4825,1100100.0
2014-01-24 13:05:00,180.2,180.42,180.18,180.41,636900.0,147.4825,147.6625,147.4661,147.6543,636900.0
2014-01-24 13:10:00,180.41,180.45,180.39,180.43,610400.0,147.6543,147.6871,147.638,147.6707,610400.0
2014-01-24 13:15:00,180.44,180.48,180.38,180.42,796300.0,147.6789,147.7116,147.6298,147.6625,796300.0
2014-01-24 13:20:00,180.42,180.44,180.17,180.27,1473000.0,147.6625,147.6789,147.4579,147.5398,1473000.0
2014-01-24 13:25:00,180.28,180.35,180.18,180.21,741000.0,147.5479,147.6052,147.4661,147.4906,741000.0
2014-01-24 13:30:00,180.21,180.28,180.16,180.18,943800.0,147.4906,147.5479,147.4497,147.4661,943800.0
2014-01-24 13:35:00,180.18,180.21,180.11,180.19,782500.0,147.4661,147.4906,147.4088,147.4743,782500.0
2014-01-24 13:40:00,180.19,180.25,180.13,180.13,707000.0,147.4743,147.5234,147.4252,147.4252,707000.0
2014-01-24 13:45:00,180.13,180.22,180.1,180.22,860700.0,147.4252,147.4988,147.4006,147.4988,860700.0
2014-01-24 13:50:00,180.21,180.33,180.2,180.26,1018900.0,147.4906,147.5889,147.4825,147.5316,1018900.0
2014-01-24 13:55:00,180.26,180.26,180.08,180.14,1146500.0,147.5316,147.5316,147.3842,147.4334,1146500.0
2014-01-24 14:00:00,180.14,180.14,179.66,179.81,3337300.0,147.4334,147.4334,147.0405,147.1633,3337300.0
2014-01-24 14:05:00,179.82,179.95,179.75,179.82,1615700.0,147.1715,147.2779,147.1142,147.1715,1615700.0
2014-01-24 14:10:00,179.81,179.87,179.59,179.6,1399800.0,147.1633,147.2124,146.9832,146.9914,1399800.0
2014-01-24 14:15:00,179.61,179.78,179.57,179.67,1576600.0,146.9996,147.1387,146.9668,147.0487,1576600.0
2014-01-24 14:20:00,179.68,179.73,179.52,179.55,1370500.0,147.0569,147.0978,146.9259,146.9505,1370500.0
2014-01-24 14:25:00,179.56,179.72,179.5,179.62,1908800.0,146.9587,147.0896,146.9096,147.0078,1908800.0
2014-01-24 14:30:00,179.61,179.82,179.6,179.76,1460000.0,146.9996,147.1715,146.9914,147.1223,1460000.0
2014-01-24 14:35:00,179.76,179.87,179.69,179.87,1032100.0,147.1223,147.2124,147.0651,147.2124,1032100.0
2014-01-24 14:40:00,179.86,179.9,179.73,179.79,945300.0,147.2042,147.2369,147.0978,147.1469,945300.0
2014-01-24 14:45:00,179.79,179.82,179.73,179.75,974700.0,147.1469,147.1715,147.0978,147.1142,974700.0
2014-01-24 14:50:00,179.75,179.81,179.68,179.71,717400.0,147.1142,147.1633,147.0569,147.0814,717400.0
2014-01-24 14:55:00,179.7,179.74,179.62,179.69,1091200.0,147.0732,147.106,147.0078,147.0651,1091200.0
2014-01-24 15:00:00,179.68,179.69,179.51,179.64,1393600.0,147.0569,147.0651,146.9177,147.0241,1393600.0
2014-01-24 15:05:00,179.64,179.76,179.63,179.71,1034700.0,147.0241,147.1223,147.016,147.0814,1034700.0
2014-01-24 15:10:00,179.71,179.71,179.37,179.48,2337000.0,147.0814,147.0814,146.8032,146.8932,2337000.0
2014-01-24 15:15:00,179.49,179.49,179.28,179.43,2839900.0,146.9014,146.9014,146.7295,146.8523,2839900.0
2014-01-24 15:20:00,179.44,179.45,179.23,179.27,1877400.0,146.8604,146.8686,146.6886,146.7213,1877400.0
2014-01-24 15:25:00,179.27,179.37,179.2,179.36,2320600.0,146.7213,146.8032,146.664,146.795,2320600.0
2014-01-24 15:30:00,179.36,179.49,179.28,179.48,2722300.0,146.795,146.9014,146.7295,146.8932,2722300.0
2014-01-24 15:35:00,179.48,179.51,179.33,179.36,3299500.0,146.8932,146.9177,146.7704,146.795,3299500.0
2014-01-24 15:40:00,179.36,179.47,179.32,179.34,2471700.0,146.795,146.885,146.7622,146.7786,2471700.0
2014-01-24 15:45:00,179.34,179.35,179.05,179.09,5165200.0,146.7786,146.7868,146.5413,146.574,5165200.0
2014-01-24 15:50:00,179.08,179.41,179.03,179.3,5743400.0,146.5658,146.8359,146.5249,146.7459,5743400.0
2014-01-24 15:55:00,179.3,179.37,178.87,178.88,11218500.0,146.7459,146.8032,146.3939,146.4021,11218500.0
2014-01-27 09:30:00,179.06,179.27,178.89,178.92,5530300.0,146.5494,146.7213,146.4103,146.4349,5530300.0
2014-01-27 09:35:00,178.91,179.17,178.88,179.1,2457800.0,146.4267,146.6395,146.4021,146.5822,2457800.0
2014-01-27 09:40:00,179.1,179.45,179.07,179.41,2886700.0,146.5822,146.8686,146.5576,146.8359,2886700.0
2014-01-27 09:45:00,179.42,179.52,179.15,179.15,2136300.0,146.8441,146.9259,146.6231,146.6231,2136300.0
2014-01-27 09:50:00,179.16,179.27,178.96,179.15,2097500.0,146.6313,146.7213,146.4676,146.6231,2097500.0
2014-01-27 09:55:00,179.15,179.37,179.13,179.3,1271700.0,146.6231,146.8032,146.6067,146.7459,1271700.0
2014-01-27 10:00:00,179.3,179.4,179.02,179.15,3021600.0,146.7459,146.8277,146.5167,146.6231,3021600.0
2014-01-27 10:05:00,179.15,179.3,179.03,179.12,1769700.0,146.6231,146.7459,146.5249,146.5985,1769700.0
2014-01-27 10:10:00,179.11,179.15,178.78,178.81,2429100.0,146.5904,146.6231,146.3203,146.3448,2429100.0
2014-01-27 10:15:00,178.8,178.97,178.67,178.67,2360500.0,146.3366,146.4758,146.2302,146.2302,2360500.0
2014-01-27 10:20:00,178.67,178.72,178.47,178.47,2025700.0,146.2302,146.2712,146.0666,146.0666,2025700.0
2014-01-27 10:25:00,178.48,178.68,178.11,178.18,3410700.0,146.0747,146.2384,145.7719,145.8292,3410700.0
2014-01-27 10:30:00,178.17,178.47,178.17,178.33,3203500.0,145.821,146.0666,145.821,145.952,3203500.0
2014-01-27 10:35:00,178.33,178.42,178.07,178.19,2798300.0,145.952,146.0256,145.7392,145.8374,2798300.0
2014-01-27 10:40:00,178.2,178.59,178.12,178.54,3120200.0,145.8456,146.1648,145.7801,146.1239,3120200.0
2014-01-27 10:45:00,178.54,178.69,178.48,178.63,2177600.0,146.1239,146.2466,146.0747,146.1975,2177600.0
2014-01-27 10:50:00,178.63,178.73,178.43,178.52,1768500.0,146.1975,146.2794,146.0338,146.1075,1768500.0
2014-01-27 10:55:00,178.52,178.74,178.34,178.36,1735500.0,146.1075,146.2875,145.9602,145.9765,1735500.0
2014-01-27 11:00:00,178.35,178.56,178.27,178.34,1212600.0,145.9683,146.1402,145.9029,145.9602,1212600.0
2014-01-27 11:05:00,178.34,178.53,178.27,178.44,1486400.0,145.9602,146.1157,145.9029,146.042,1486400.0
2014-01-27 11:10:00,178.43,178.43,178.13,178.34,1918800.0,146.0338,146.0338,145.7883,145.9602,1918800.0
2014-01-27 11:15:00,178.34,178.61,178.31,178.52,1550900.0,145.9602,146.1811,145.9356,146.1075,1550900.0
2014-01-27 11:20:00,178.51,178.6,178.35,178.53,1230400.0,146.0993,146.173,145.9683,146.1157,1230400.0
2014-01-27 11:25:00,178.53,178.6,178.29,178.35,1544100.0,146.1157,146.173,145.9192,145.9683,1544100.0
2014-01-27 11:30:00,178.36,178.37,178.16,178.29,1351300.0,145.9765,145.9847,145.8128,145.9192,1351300.0
2014-01-27 11:35:00,178.28,178.31,177.98,178.11,2277300.0,145.9111,145.9356,145.6655,145.7719,2277300.0
2014-01-27 11:40:00,178.1,178.37,178.07,178.29,1470500.0,145.7637,145.9847,145.7392,145.9192,1470500.0
2014-01-27 11:45:00,178.29,178.33,178.15,178.17,734800.0,145.9192,145.952,145.8047,145.821,734800.0
2014-01-27 11:50:00,178.17,178.2,177.84,177.89,2011700.0,145.821,145.8456,145.5509,145.5919,2011700.0
2014-01-27 11:55:00,177.89,177.96,177.75,177.83,2324800.0,145.5919,145.6492,145.4773,145.5428,2324800.0
2014-01-27 12:00:00,177.84,177.84,177.66,177.81,2432900.0,145.5509,145.5509,145.4036,145.5264,2432900.0
2014-01-27 12:05:00,177.81,177.82,177.51,177.67,2546500.0,145.5264,145.5346,145.2809,145.4118,2546500.0
2014-01-27 12:10:00,177.68,177.68,177.55,177.68,1437100.0,145.42,145.42,145.3136,145.42,1437100.0
2014-01-27 12:15:00,177.68,177.69,177.47,177.48,1908000.0,145.42,145.4282,145.2481,145.2563,1908000.0
2014-01-27 12:20:00,177.48,177.49,177.12,177.38,3615400.0,145.2563,145.2645,144.9617,145.1745,3615400.0
2014-01-27 12:25:00,177.38,177.6,177.35,177.5,2360300.0,145.1745,145.3545,145.1499,145.2727,2360300.0
2014-01-27 12:30:00,177.51,177.52,177.34,177.4,1145700.0,145.2809,145.289,145.1417,145.1908,1145700.0
2014-01-27 12:35:00,177.41,177.7,177.31,177.67,2134900.0,145.199,145.4364,145.1172,145.4118,2134900.0
2014-01-27 12:40:00,177.67,177.81,177.53,177.76,1750300.0,145.4118,145.5264,145.2972,145.4855,1750300.0
2014-01-27 12:45:00,177.75,177.82,177.56,177.77,2122000.0,145.4773,145.5346,145.3218,145.4937,2122000.0
2014-01-27 12:50:00,177.76,177.85,177.69,177.71,1229600.0,145.4855,145.5591,145.4282,145.4445,1229600.0
2014-01-27 12:55:00,177.7,177.71,177.56,177.58,1068900.0,145.4364,145.4445,145.3218,145.3382,1068900.0
2014-01-27 13:00:00,177.58,177.76,177.47,177.74,1605200.0,145.3382,145.4855,145.2481,145.4691,1605200.0
2014-01-27 13:05:00,177.74,178.01,177.72,177.89,2212700.0,145.4691,145.6901,145.4527,145.5919,2212700.0
2014-01-27 13:10:00,177.9,178.09,177.82,178.04,1942500.0,145.6001,145.7556,145.5346,145.7146,1942500.0
2014-01-27 13:15:00,178.05,178.21,178.04,178.18,1963500.0,145.7228,145.8538,145.7146,145.8292,1963500.0
2014-01-27 13:20:00,178.19,178.22,177.94,177.96,1494100.0,145.8374,145.862,145.6328,145.6492,1494100.0
2014-01-27 13:25:00,177.95,178.12,177.91,178.09,1167000.0,145.641,145.7801,145.6082,145.7556,1167000.0
2014-01-27 13:30:00,178.1,178.14,177.93,177.95,835100.0,145.7637,145.7965,145.6246,145.641,835100.0
2014-01-27 13:35:00,177.95,178.15,177.93,178.12,968100.0,145.641,145.8047,145.6246,145.7801,968100.0
2014-01-27 13:40:00,178.12,178.5,178.04,178.48,2631300.0,145.7801,146.0911,145.7146,146.0747,2631300.0
2014-01-27 13:45:00,178.49,178.74,178.41,178.65,3112700.0,146.0829,146.2875,146.0175,146.2139,3112700.0
2014-01-27 13:50:00,178.64,178.65,178.51,178.59,1641500.0,146.2057,146.2139,146.0993,146.1648,1641500.0
2014-01-27 13:55:00,178.59,178.65,178.42,178.43,1487600.0,146.1648,146.2139,146.0256,146.0338,1487600.0
2014-01-27 14:00:00,178.44,178.86,178.44,178.72,2677800.0,146.042,146.3858,146.042,146.2712,2677800.0
2014-01-27 14:05:00,178.71,178.72,178.53,178.55,1176600.0,146.263,146.2712,146.1157,146.132,1176600.0
2014-01-27 14:10:00,178.54,178.82,178.53,178.81,1250700.0,146.1239,146.353,146.1157,146.3448,1250700.0
2014-01-27 14:15:00,178.8,178.88,178.7,178.7,1743900.0,146.3366,146.4021,146.2548,146.2548,1743900.0
2014-01-27 14:20:00,178.71,178.82,178.68,178.69,1024600.0,146.263,146.353,146.2384,146.2466,1024600.0
2014-01-27 14:25:00,178.69,178.81,178.57,178.78,1241700.0,146.2466,146.3448,146.1484,146.3203,1241700.0
2014-01-27 14:30:00,178.79,178.98,178.75,178.97,1664600.0,146.3285,146.484,146.2957,146.4758,1664600.0
2014-01-27 14:35:00,178.97,179.16,178.96,179.14,1950500.0,146.4758,146.6313,146.4676,146.6149,1950500.0
2014-01-27 14:40:00,179.14,179.19,179.02,179.06,1252800.0,146.6149,146.6558,146.5167,146.5494,1252800.0
2014-01-27 14:45:00,179.05,179.08,178.97,179.08,1133800.0,146.5413,146.5658,146.4758,146.5658,1133800.0
2014-01-27 14:50:00,179.08,179.16,179.02,179.09,1012500.0,146.5658,146.6313,146.5167,146.574,1012500.0
2014-01-27 14:55:00,179.09,179.27,179.08,179.2,1180200.0,146.574,146.7213,146.5658,146.664,1180200.0
2014-01-27 15:00:00,179.19,179.19,178.98,179.03,1169600.0,146.6558,146.6558,146.484,146.5249,1169600.0
2014-01-27 15:05:00,179.03,179.14,178.94,179.08,993500.0,146.5249,146.6149,146.4512,146.5658,993500.0
2014-01-27 15:10:00,179.07,179.25,179.01,179.21,848600.0,146.5576,146.7049,146.5085,146.6722,848600.0
2014-01-27 15:15:00,179.21,179.24,179.13,179.14,1108100.0,146.6722,146.6968,146.6067,146.6149,1108100.0
2014-01-27 15:20:00,179.14,179.15,178.86,178.9,1490100.0,146.6149,146.6231,146.3858,146.4185,1490100.0
2014-01-27 15:25:00,178.9,178.92,178.75,178.76,1597700.0,146.4185,146.4349,146.2957,146.3039,1597700.0
2014-01-27 15:30:00,178.76,178.93,178.61,178.61,2063000.0,146.3039,146.443,146.1811,146.1811,2063000.0
2014-01-27 15:35:00,178.61,178.87,178.58,178.84,2421600.0,146.1811,146.3939,146.1566,146.3694,2421600.0
2014-01-27 15:40:00,178.84,178.92,178.52,178.61,2000300.0,146.3694,146.4349,146.1075,146.1811,2000300.0
2014-01-27 15:45:00,178.6,178.65,178.51,178.55,1969200.0,146.173,146.2139,146.0993,146.132,1969200.0
2014-01-27 15:50:00,178.55,178.66,178.25,178.3,2839400.0,146.132,146.2221,145.8865,145.9274,2839400.0
2014-01-27 15:55:00,178.29,178.42,177.98,178.01,6092500.0,145.9192,146.0256,145.6655,145.6901,6092500.0
2014-01-28 09:30:00,178.16,178.61,178.12,178.48,3633900.0,145.8128,146.1811,145.7801,146.0747,3633900.0
2014-01-28 09:35:00,178.48,178.54,178.31,178.51,1942600.0,146.0747,146.1239,145.9356,146.0993,1942600.0
2014-01-28 09:40:00,178.51,178.75,178.41,178.73,1960300.0,146.0993,146.2957,146.0175,146.2794,1960300.0
2014-01-28 09:45:00,178.73,178.77,178.66,178.73,1765000.0,146.2794,146.3121,146.2221,146.2794,1765000.0
2014-01-28 09:50:00,178.73,178.87,178.61,178.86,1474400.0,146.2794,146.3939,146.1811,146.3858,1474400.0
2014-01-28 09:55:00,178.86,178.94,178.82,178.87,1643200.0,146.3858,146.4512,146.353,146.3939,1643200.0
2014-01-28 10:00:00,178.89,179.26,178.87,179.13,3086800.0,146.4103,146.7131,146.3939,146.6067,3086800.0
2014-01-28 10:05:00,179.12,179.23,178.96,179.1,1797900.0,146.5985,146.6886,146.4676,146.5822,1797900.0
2014-01-28 10:10:00,179.1,179.1,178.85,178.86,1811800.0,146.5822,146.5822,146.3776,146.3858,1811800.0
2014-01-28 10:15:00,178.86,178.89,178.74,178.87,1362500.0,146.3858,146.4103,146.2875,146.3939,1362500.0
2014-01-28 10:20:00,178.86,179.06,178.82,179.0,1075100.0,146.3858,146.5494,146.353,146.5003,1075100.0
2014-01-28 10:25:00,179.0,179.01,178.76,178.95,1675900.0,146.5003,146.5085,146.3039,146.4594,1675900.0
2014-01-28 10:30:00,178.94,179.07,178.85,179.02,1193500.0,146.4512,146.5576,146.3776,146.5167,1193500.0
2014-01-28 10:35:00,179.03,179.2,178.91,179.12,1255400.0,146.5249,146.664,146.4267,146.5985,1255400.0
2014-01-28 10:40:00,179.13,179.15,178.99,179.05,1330100.0,146.6067,146.6231,146.4922,146.5413,1330100.0
2014-01-28 10:45:00,179.04,179.17,179.04,179.11,704400.0,146.5331,146.6395,146.5331,146.5904,704400.0
2014-01-28 10:50:00,179.11,179.11,178.9,179.0,1004100.0,146.5904,146.5904,146.4185,146.5003,1004100.0
2014-01-28 10:55:00,179.0,179.15,178.99,179.06,942900.0,146.5003,146.6231,146.4922,146.5494,942900.0
2014-01-28 11:00:00,179.06,179.3,179.04,179.22,1941900.0,146.5494,146.7459,146.5331,146.6804,1941900.0
2014-01-28 11:05:00,179.2,179.24,179.01,179.03,735300.0,146.664,146.6968,146.5085,146.5249,735300.0
2014-01-28 11:10:00,179.03,179.09,178.96,179.03,939400.0,146.5249,146.574,146.4676,146.5249,939400.0
2014-01-28 11:15:00,179.02,179.02,178.7,178.77,2330400.0,146.5167,146.5167,146.2548,146.3121,2330400.0
2014-01-28 11:20:00,178.76,178.86,178.67,178.73,1289700.0,146.3039,146.3858,146.2302,146.2794,1289700.0
2014-01-28 11:25:00,178.72,178.79,178.64,178.71,1076600.0,146.2712,146.3285,146.2057,146.263,1076600.0
2014-01-28 11:30:00,178.72,178.81,178.7,178.74,830200.0,146.2712,146.3448,146.2548,146.2875,830200.0
2014-01-28 11:35:00,178.74,178.77,178.44,178.5,1713600.0,146.2875,146.3121,146.042,146.0911,1713600.0
2014-01-28 11:40:00,178.5,178.57,178.38,178.54,1538600.0,146.0911,146.1484,145.9929,146.1239,1538600.0
2014-01-28 11:45:00,178.53,178.53,178.28,178.33,1621300.0,146.1157,146.1157,145.9111,145.952,1621300.0
2014-01-28 11:50:00,178.34,178.52,178.33,178.51,1235600.0,145.9602,146.1075,145.952,146.0993,1235600.0
2014-01-28 11:55:00,178.5,178.62,178.48,178.59,840100.0,146.0911,146.1893,146.0747,146.1648,840100.0
2014-01-28 12:00:00,178.59,178.64,178.48,178.63,670700.0,146.1648,146.2057,146.0747,146.1975,670700.0
2014-01-28 12:05:00,178.62,178.82,178.62,178.75,1566600.0,146.1893,146.353,146.1893,146.2957,1566600.0
2014-01-28 12:10:00,178.75,178.77,178.57,178.64,835000.0,146.2957,146.3121,146.1484,146.2057,835000.0
2014-01-28 12:15:00,178.64,178.74,178.64,178.7,558100.0,146.2057,146.2875,146.2057,146.2548,558100.0
2014-01-28 12:20:00,178.71,178.73,178.65,178.71,318000.0,146.263,146.2794,146.2139,146.263,318000.0
2014-01-28 12:25:00,178.71,178.81,178.68,178.81,448000.0,146.263,146.3448,146.2384,146.3448,448000.0
2014-01-28 12:30:00,178.81,179.01,178.81,178.97,1241600.0,146.3448,146.5085,146.3448,146.4758,1241600.0
2014-01-28 12:35:00,178.97,179.01,178.86,178.87,417800.0,146.4758,146.5085,146.3858,146.3939,417800.0
2014-01-28 12:40:00,178.87,178.93,178.83,178.91,546300.0,146.3939,146.443,146.3612,146.4267,546300.0
2014-01-28 12:45:00,178.92,178.99,178.78,178.78,414600.0,146.4349,146.4922,146.3203,146.3203,414600.0
2014-01-28 12:50:00,178.78,178.83,178.64,178.7,490000.0,146.3203,146.3612,146.2057,146.2548,490000.0
2014-01-28 12:55:00,178.7,178.83,178.7,178.81,270400.0,146.2548,146.3612,146.2548,146.3448,270400.0
2014-01-28 13:00:00,178.83,178.89,178.8,178.88,412800.0,146.3612,146.4103,146.3366,146.4021,412800.0
2014-01-28 13:05:00,178.88,178.89,178.72,178.8,333100.0,146.4021,146.4103,146.2712,146.3366,333100.0
2014-01-28 13:10:00,178.81,178.93,178.78,178.93,395600.0,146.3448,146.443,146.3203,146.443,395600.0
2014-01-28 13:15:00,178.92,179.06,178.89,179.04,713400.0,146.4349,146.5494,146.4103,146.5331,713400.0
2014-01-28 13:20:00,179.04,179.08,178.92,178.95,544600.0,146.5331,146.5658,146.4349,146.4594,544600.0
2014-01-28 13:25:00,178.95,179.06,178.94,178.99,302600.0,146.4594,146.5494,146.4512,146.4922,302600.0
2014-01-28 13:30:00,178.98,179.07,178.96,179.0,346600.0,146.484,146.5576,146.4676,146.5003,346600.0
2014-01-28 13:35:00,179.0,179.02,178.75,178.85,705400.0,146.5003,146.5167,146.2957,146.3776,705400.0
2014-01-28 13:40:00,178.85,179.02,178.85,178.95,815100.0,146.3776,146.5167,146.3776,146.4594,815100.0
2014-01-28 13:45:00,178.96,179.03,178.93,178.95,410100.0,146.4676,146.5249,146.443,146.4594,410100.0
2014-01-28 13:50:00,178.94,178.98,178.88,178.89,456200.0,146.4512,146.484,146.4021,146.4103,456200.0
2014-01-28 13:55:00,178.88,178.96,178.85,178.85,454300.0,146.4021,146.4676,146.3776,146.3776,454300.0
2014-01-28 14:00:00,178.86,178.91,178.78,178.86,689000.0,146.3858,146.4267,146.3203,146.3858,689000.0
2014-01-28 14:05:00,178.85,178.99,178.85,178.95,386300.0,146.3776,146.4922,146.3776,146.4594,386300.0
2014-01-28 14:10:00,178.95,178.98,178.9,178.98,436800.0,146.4594,146.484,146.4185,146.484,436800.0
2014-01-28 14:15:00,178.97,178.99,178.93,178.96,365800.0,146.4758,146.4922,146.443,146.4676,365800.0
2014-01-28 14:20:00,178.97,179.09,178.96,179.09,811200.0,146.4758,146.574,146.4676,146.574,811200.0
2014-01-28 14:25:00,179.08,179.09,178.97,178.98,581200.0,146.5658,146.574,146.4758,146.484,581200.0
2014-01-28 14:30:00,178.98,179.03,178.97,179.02,576100.0,146.484,146.5249,146.4758,146.5167,576100.0
2014-01-28 14:35:00,179.01,179.14,179.01,179.09,670300.0,146.5085,146.6149,146.5085,146.574,670300.0
2014-01-28 14:40:00,179.1,179.15,178.98,179.04,794400.0,146.5822,146.6231,146.484,146.5331,794400.0
2014-01-28 14:45:00,179.03,179.13,179.02,179.09,544500.0,146.5249,146.6067,146.5167,146.574,544500.0
2014-01-28 14:50:00,179.09,179.19,179.07,179.08,556400.0,146.574,146.6558,146.5576,146.5658,556400.0
2014-01-28 14:55:00,179.08,179.11,179.02,179.1,503100.0,146.5658,146.5904,146.5167,146.5822,503100.0
2014-01-28 15:00:00,179.11,179.16,178.93,178.94,801000.0,146.5904,146.6313,146.443,146.4512,801000.0
2014-01-28 15:05:00,178.96,179.07,178.92,179.06,742900.0,146.4676,146.5576,146.4349,146.5494,742900.0
2014-01-28 15:10:00,179.06,179.07,179.0,179.05,325900.0,146.5494,146.5576,146.5003,146.5413,325900.0
2014-01-28 15:15:00,179.05,179.15,179.02,179.07,687900.0,146.5413,146.6231,146.5167,146.5576,687900.0
2014-01-28 15:20:00,179.07,179.12,179.03,179.09,619800.0,146.5576,146.5985,146.5249,146.574,619800.0
2014-01-28 15:25:00,179.09,179.13,179.06,179.09,441600.0,146.574,146.6067,146.5494,146.574,441600.0
2014-01-28 15:30:00,179.09,179.22,179.05,179.2,1024800.0,146.574,146.6804,146.5413,146.664,1024800.0
2014-01-28 15:35:00,179.21,179.27,179.19,179.23,1211700.0,146.6722,146.7213,146.6558,146.6886,1211700.0
2014-01-28 15:40:00,179.22,179.23,179.09,179.12,1470900.0,146.6804,146.6886,146.574,146.5985,1470900.0
2014-01-28 15:45:00,179.13,179.17,179.02,179.1,1345600.0,146.6067,146.6395,146.5167,146.5822,1345600.0
2014-01-28 15:50:00,179.09,179.14,178.93,179.0,1798600.0,146.574,146.6149,146.443,146.5003,1798600.0
2014-01-28 15:55:00,179.0,179.17,178.95,179.07,4503000.0,146.5003,146.6395,146.4594,146.5576,4503000.0
2014-01-29 09:30:00,177.56,177.82,177.41,177.8,5374000.0,145.3218,145.5346,145.199,145.5182,5374000.0
2014-01-29 09:35:00,177.79,177.84,177.27,177.74,4743600.0,145.51,145.5509,145.0844,145.4691,4743600.0
2014-01-29 09:40:00,177.74,178.21,177.73,178.12,4717200.0,145.4691,145.8538,145.4609,145.7801,4717200.0
2014-01-29 09:45:00,178.12,178.18,177.84,177.97,3383300.0,145.7801,145.8292,145.5509,145.6573,3383300.0
2014-01-29 09:50:00,177.96,178.2,177.73,178.11,3630700.0,145.6492,145.8456,145.4609,145.7719,3630700.0
2014-01-29 09:55:00,178.1,178.12,177.87,177.97,2462800.0,145.7637,145.7801,145.5755,145.6573,2462800.0
2014-01-29 10:00:00,177.96,178.25,177.94,178.07,2658200.0,145.6492,145.8865,145.6328,145.7392,2658200.0
2014-01-29 10:05:00,178.07,178.38,178.06,178.3,2734000.0,145.7392,145.9929,145.731,145.9274,2734000.0
2014-01-29 10:10:00,178.31,178.35,177.88,177.95,2571100.0,145.9356,145.9683,145.5837,145.641,2571100.0
2014-01-29 10:15:00,177.95,178.06,177.77,177.89,1986700.0,145.641,145.731,145.4937,145.5919,1986700.0
2014-01-29 10:20:00,177.88,177.94,177.57,177.86,2493100.0,145.5837,145.6328,145.33,145.5673,2493100.0
2014-01-29 10:25:00,177.87,177.89,177.62,177.81,1933800.0,145.5755,145.5919,145.3709,145.5264,1933800.0
2014-01-29 10:30:00,177.81,178.08,177.74,178.03,1393900.0,145.5264,145.7474,145.4691,145.7064,1393900.0
2014-01-29 10:35:00,178.03,178.14,177.84,178.13,1683600.0,145.7064,145.7965,145.5509,145.7883,1683600.0
2014-01-29 10:40:00,178.13,178.28,177.98,178.27,1549900.0,145.7883,145.9111,145.6655,145.9029,1549900.0
2014-01-29 10:45:00,178.26,178.29,178.03,178.11,2894400.0,145.8947,145.9192,145.7064,145.7719,2894400.0
2014-01-29 10:50:00,178.11,178.26,178.05,178.23,1035600.0,145.7719,145.8947,145.7228,145.8701,1035600.0
2014-01-29 10:55:00,178.23,178.23,178.02,178.09,1015400.0,145.8701,145.8701,145.6983,145.7556,1015400.0
2014-01-29 11:00:00,178.09,178.3,178.09,178.27,700500.0,145.7556,145.9274,145.7556,145.9029,700500.0
2014-01-29 11:05:00,178.26,178.33,178.16,178.2,1148600.0,145.8947,145.952,145.8128,145.8456,1148600.0
2014-01-29 11:10:00,178.19,178.32,178.19,178.32,767600.0,145.8374,145.9438,145.8374,145.9438,767600.0
2014-01-29 11:15:00,178.32,178.45,178.12,178.23,2042600.0,145.9438,146.0502,145.7801,145.8701,2042600.0
2014-01-29 11:20:00,178.22,178.42,178.21,178.36,657600.0,145.862,146.0256,145.8538,145.9765,657600.0
2014-01-29 11:25:00,178.35,178.54,178.33,178.5,2180700.0,145.9683,146.1239,145.952,146.0911,2180700.0
2014-01-29 11:30:00,178.5,178.55,178.37,178.41,965100.0,146.0911,146.132,145.9847,146.0175,965100.0
2014-01-29 11:35:00,178.41,178.49,178.35,178.36,1125600.0,146.0175,146.0829,145.9683,145.9765,1125600.0
2014-01-29 11:40:00,178.35,178.42,178.23,178.26,1277800.0,145.9683,146.0256,145.8701,145.8947,1277800.0
2014-01-29 11:45:00,178.26,178.39,178.18,178.34,897400.0,145.8947,146.0011,145.8292,145.9602,897400.0
2014-01-29 11:50:00,178.34,178.45,178.26,178.42,906100.0,145.9602,146.0502,145.8947,146.0256,906100.0
2014-01-29 11:55:00,178.42,178.49,178.39,178.49,423000.0,146.0256,146.0829,146.0011,146.0829,423000.0
2014-01-29 12:00:00,178.49,178.54,178.42,178.47,916300.0,146.0829,146.1239,146.0256,146.0666,916300.0
2014-01-29 12:05:00,178.47,178.48,178.27,178.28,764400.0,146.0666,146.0747,145.9029,145.9111,764400.0
2014-01-29 12:10:00,178.28,178.34,178.16,178.17,686200.0,145.9111,145.9602,145.8128,145.821,686200.0
2014-01-29 12:15:00,178.17,178.24,178.1,178.19,1407200.0,145.821,145.8783,145.7637,145.8374,1407200.0
2014-01-29 12:20:00,178.19,178.3,178.19,178.22,590300.0,145.8374,145.9274,145.8374,145.862,590300.0
2014-01-29 12:25:00,178.24,178.26,178.01,178.02,874000.0,145.8783,145.8947,145.6901,145.6983,874000.0
2014-01-29 12:30:00,178.02,178.09,177.97,178.0,1406800.0,145.6983,145.7556,145.6573,145.6819,1406800.0
2014-01-29 12:35:00,178.01,178.03,177.79,177.89,1794700.0,145.6901,145.7064,145.51,145.5919,1794700.0
2014-01-29 12:40:00,177.89,178.04,177.88,178.03,902800.0,145.5919,145.7146,145.5837,145.7064,902800.0
2014-01-29 12:45:00,178.02,178.1,178.01,178.09,618100.0,145.6983,145.7637,145.6901,145.7556,618100.0
2014-01-29 12:50:00,178.09,178.1,177.99,178.01,344400.0,145.7556,145.7637,145.6737,145.6901,344400.0
2014-01-29 12:55:00,178.01,178.09,178.0,178.04,582600.0,145.6901,145.7556,145.6819,145.7146,582600.0
2014-01-29 13:00:00,178.04,178.04,177.9,177.92,418200.0,145.7146,145.7146,145.6001,145.6164,418200.0
2014-01-29 13:05:00,177.93,178.0,177.84,177.97,638400.0,145.6246,145.6819,145.5509,145.6573,638400.0
2014-01-29 13:10:00,177.98,178.07,177.79,178.02,1054900.0,145.6655,145.7392,145.51,145.6983,1054900.0
2014-01-29 13:15:00,178.02,178.03,177.87,177.89,1117000.0,145.6983,145.7064,145.5755,145.5919,1117000.0
2014-01-29 13:20:00,177.88,177.96,177.84,177.96,376900.0,145.5837,145.6492,145.5509,145.6492,376900.0
2014-01-29 13:25:00,177.95,177.98,177.84,177.9,729200.0,145.641,145.6655,145.5509,145.6001,729200.0
2014-01-29 13:30:00,177.9,177.98,177.86,177.97,1273000.0,145.6001,145.6655,145.5673,145.6573,1273000.0
2014-01-29 13:35:00,177.96,178.03,177.87,177.88,975500.0,145.6492,145.7064,145.5755,145.5837,975500.0
2014-01-29 13:40:00,177.88,177.92,177.71,177.75,999900.0,145.5837,145.6164,145.4445,145.4773,999900.0
2014-01-29 13:45:00,177.74,177.92,177.67,177.91,1298600.0,145.4691,145.6164,145.4118,145.6082,1298600.0
2014-01-29 13:50:00,177.9,177.97,177.81,177.96,1119900.0,145.6001,145.6573,145.5264,145.6492,1119900.0
2014-01-29 13:55:00,177.96,178.06,177.9,178.01,1073400.0,145.6492,145.731,145.6001,145.6901,1073400.0
2014-01-29 14:00:00,178.01,178.43,177.48,178.09,6826700.0,145.6901,146.0338,145.2563,145.7556,6826700.0
2014-01-29 14:05:00,178.11,178.12,177.25,177.73,5961100.0,145.7719,145.7801,145.0681,145.4609,5961100.0
2014-01-29 14:10:00,177.73,177.74,177.29,177.56,3597900.0,145.4609,145.4691,145.1008,145.3218,3597900.0
2014-01-29 14:15:00,177.58,177.59,176.88,177.07,5243800.0,145.3382,145.3463,144.7652,144.9207,5243800.0
2014-01-29 14:20:00,177.08,177.42,177.01,177.4,3739300.0,144.9289,145.2072,144.8716,145.1908,3739300.0
2014-01-29 14:25:00,177.41,177.89,177.27,177.75,3921900.0,145.199,145.5919,145.0844,145.4773,3921900.0
2014-01-29 14:30:00,177.76,178.13,177.57,178.05,2975200.0,145.4855,145.7883,145.33,145.7228,2975200.0
2014-01-29 14:35:00,178.05,178.13,177.78,178.1,2514800.0,145.7228,145.7883,145.5018,145.7637,2514800.0
2014-01-29 14:40:00,178.1,178.24,177.9,178.09,2367100.0,145.7637,145.8783,145.6001,145.7556,2367100.0
2014-01-29 14:45:00,178.09,178.13,177.73,177.79,2186500.0,145.7556,145.7883,145.4609,145.51,2186500.0
2014-01-29 14:50:00,177.8,177.92,177.56,177.59,1229400.0,145.5182,145.6164,145.3218,145.3463,1229400.0
2014-01-29 14:55:00,177.59,177.63,177.22,177.27,2512600.0,145.3463,145.3791,145.0435,145.0844,2512600.0
2014-01-29 15:00:00,177.27,177.42,177.12,177.41,2757600.0,145.0844,145.2072,144.9617,145.199,2757600.0
2014-01-29 15:05:00,177.41,177.45,177.24,177.37,1272500.0,145.199,145.2318,145.0599,145.1663,1272500.0
2014-01-29 15:10:00,177.38,177.41,176.93,177.08,3021900.0,145.1745,145.199,144.8062,144.9289,3021900.0
2014-01-29 15:15:00,177.07,177.38,176.98,177.0,2729800.0,144.9207,145.1745,144.8471,144.8635,2729800.0
2014-01-29 15:20:00,177.0,177.35,176.98,177.29,1845200.0,144.8635,145.1499,144.8471,145.1008,1845200.0
2014-01-29 15:25:00,177.28,177.42,177.16,177.18,2260800.0,145.0926,145.2072,144.9944,145.0108,2260800.0
2014-01-29 15:30:00,177.18,177.67,176.96,177.05,3419800.0,145.0108,145.4118,144.8307,144.9044,3419800.0
2014-01-29 15:35:00,177.06,177.39,176.97,177.3,2347600.0,144.9126,145.1826,144.8389,145.109,2347600.0
2014-01-29 15:40:00,177.3,177.49,177.13,177.48,3041300.0,145.109,145.2645,144.9699,145.2563,3041300.0
2014-01-29 15:45:00,177.47,177.71,177.44,177.49,4610000.0,145.2481,145.4445,145.2236,145.2645,4610000.0
2014-01-29 15:50:00,177.5,177.51,177.27,177.46,3132500.0,145.2727,145.2809,145.0844,145.2399,3132500.0
2014-01-29 15:55:00,177.45,177.46,177.24,177.32,6282500.0,145.2318,145.2399,145.0599,145.1254,6282500.0
2014-01-30 09:30:00,178.86,178.93,178.72,178.79,3604700.0,146.3858,146.443,146.2712,146.3285,3604700.0
2014-01-30 09:35:00,178.79,178.99,178.72,178.81,2850100.0,146.3285,146.4922,146.2712,146.3448,2850100.0
2014-01-30 09:40:00,178.81,178.84,178.59,178.65,2476800.0,146.3448,146.3694,146.1648,146.2139,2476800.0
2014-01-30 09:45:00,178.65,178.68,178.46,178.62,2246300.0,146.2139,146.2384,146.0584,146.1893,2246300.0
2014-01-30 09:50:00,178.61,178.74,178.49,178.49,1474400.0,146.1811,146.2875,146.0829,146.0829,1474400.0
2014-01-30 09:55:00,178.5,178.6,178.48,178.53,1215200.0,146.0911,146.173,146.0747,146.1157,1215200.0
2014-01-30 10:00:00,178.54,178.7,178.3,178.68,3331700.0,146.1239,146.2548,145.9274,146.2384,3331700.0
2014-01-30 10:05:00,178.68,178.76,178.37,178.43,1896400.0,146.2384,146.3039,145.9847,146.0338,1896400.0
2014-01-30 10:10:00,178.44,178.54,178.34,178.44,1218100.0,146.042,146.1239,145.9602,146.042,1218100.0
2014-01-30 10:15:00,178.44,178.5,178.26,178.47,1376900.0,146.042,146.0911,145.8947,146.0666,1376900.0
2014-01-30 10:20:00,178.47,178.62,178.41,178.53,927000.0,146.0666,146.1893,146.0175,146.1157,927000.0
2014-01-30 10:25:00,178.53,178.81,178.5,178.57,1450800.0,146.1157,146.3448,146.0911,146.1484,1450800.0
2014-01-30 10:30:00,178.58,178.73,178.58,178.65,796800.0,146.1566,146.2794,146.1566,146.2139,796800.0
2014-01-30 10:35:00,178.66,178.86,178.65,178.84,999000.0,146.2221,146.3858,146.2139,146.3694,999000.0
2014-01-30 10:40:00,178.85,178.93,178.8,178.83,1335500.0,146.3776,146.443,146.3366,146.3612,1335500.0
2014-01-30 10:45:00,178.82,178.9,178.67,178.68,1107500.0,146.353,146.4185,146.2302,146.2384,1107500.0
2014-01-30 10:50:00,178.7,178.78,178.64,178.75,712900.0,146.2548,146.3203,146.2057,146.2957,712900.0
2014-01-30 10:55:00,178.74,178.85,178.71,178.78,515600.0,146.2875,146.3776,146.263,146.3203,515600.0
2014-01-30 11:00:00,178.78,178.83,178.73,178.8,579300.0,146.3203,146.3612,146.2794,146.3366,579300.0
2014-01-30 11:05:00,178.79,178.8,178.64,178.71,796000.0,146.3285,146.3366,146.2057,146.263,796000.0
2014-01-30 11:10:00,178.71,178.83,178.64,178.8,909600.0,146.263,146.3612,146.2057,146.3366,909600.0
2014-01-30 11:15:00,178.79,178.95,178.79,178.92,867100.0,146.3285,146.4594,146.3285,146.4349,867100.0
2014-01-30 11:20:00,178.92,179.14,178.92,179.0,1602100.0,146.4349,146.6149,146.4349,146.5003,1602100.0
2014-01-30 11:25:00,179.0,179.02,178.93,178.97,964800.0,146.5003,146.5167,146.443,146.4758,964800.0
2014-01-30 11:30:00,178.97,179.18,178.97,179.07,1921400.0,146.4758,146.6477,146.4758,146.5576,1921400.0
2014-01-30 11:35:00,179.07,179.12,179.02,179.09,746800.0,146.5576,146.5985,146.5167,146.574,746800.0
2014-01-30 11:40:00,179.08,179.33,179.08,179.2,1878800.0,146.5658,146.7704,146.5658,146.664,1878800.0
2014-01-30 11:45:00,179.21,179.43,179.19,179.38,1204600.0,146.6722,146.8523,146.6558,146.8113,1204600.0
2014-01-30 11:50:00,179.38,179.56,179.36,179.53,2192900.0,146.8113,146.9587,146.795,146.9341,2192900.0
2014-01-30 11:55:00,179.53,179.66,179.5,179.53,1592400.0,146.9341,147.0405,146.9096,146.9341,1592400.0
2014-01-30 12:00:00,179.53,179.57,179.45,179.49,949700.0,146.9341,146.9668,146.8686,146.9014,949700.0
2014-01-30 12:05:00,179.49,179.52,179.46,179.5,679800.0,146.9014,146.9259,146.8768,146.9096,679800.0
2014-01-30 12:10:00,179.5,179.61,179.49,179.5,790300.0,146.9096,146.9996,146.9014,146.9096,790300.0
2014-01-30 12:15:00,179.51,179.52,179.42,179.43,558000.0,146.9177,146.9259,146.8441,146.8523,558000.0
2014-01-30 12:20:00,179.43,179.51,179.41,179.5,890700.0,146.8523,146.9177,146.8359,146.9096,890700.0
2014-01-30 12:25:00,179.5,179.52,179.39,179.4,595300.0,146.9096,146.9259,146.8195,146.8277,595300.0
2014-01-30 12:30:00,179.4,179.5,179.39,179.44,465600.0,146.8277,146.9096,146.8195,146.8604,465600.0
2014-01-30 12:35:00,179.46,179.64,179.45,179.61,609700.0,146.8768,147.0241,146.8686,146.9996,609700.0
2014-01-30 12:40:00,179.64,179.76,179.64,179.71,1621500.0,147.0241,147.1223,147.0241,147.0814,1621500.0
2014-01-30 12:45:00,179.71,179.79,179.7,179.77,820100.0,147.0814,147.1469,147.0732,147.1305,820100.0
2014-01-30 12:50:00,179.77,179.79,179.72,179.75,424400.0,147.1305,147.1469,147.0896,147.1142,424400.0
2014-01-30 12:55:00,179.74,179.81,179.69,179.7,578400.0,147.106,147.1633,147.0651,147.0732,578400.0
2014-01-30 13:00:00,179.7,179.7,179.64,179.67,616300.0,147.0732,147.0732,147.0241,147.0487,616300.0
2014-01-30 13:05:00,179.67,179.68,179.62,179.63,342700.0,147.0487,147.0569,147.0078,147.016,342700.0
2014-01-30 13:10:00,179.63,179.63,179.51,179.52,842800.0,147.016,147.016,146.9177,146.9259,842800.0
2014-01-30 13:15:00,179.52,179.62,179.52,179.58,335100.0,146.9259,147.0078,146.9259,146.975,335100.0
2014-01-30 13:20:00,179.58,179.64,179.56,179.57,471600.0,146.975,147.0241,146.9587,146.9668,471600.0
2014-01-30 13:25:00,179.58,179.58,179.48,179.5,848000.0,146.975,146.975,146.8932,146.9096,848000.0
2014-01-30 13:30:00,179.49,179.54,179.39,179.4,839800.0,146.9014,146.9423,146.8195,146.8277,839800.0
2014-01-30 13:35:00,179.39,179.43,179.35,179.37,708200.0,146.8195,146.8523,146.7868,146.8032,708200.0
2014-01-30 13:40:00,179.37,179.47,179.35,179.46,772600.0,146.8032,146.885,146.7868,146.8768,772600.0
2014-01-30 13:45:00,179.47,179.52,179.42,179.51,450300.0,146.885,146.9259,146.8441,146.9177,450300.0
2014-01-30 13:50:00,179.52,179.56,179.42,179.43,543900.0,146.9259,146.9587,146.8441,146.8523,543900.0
2014-01-30 13:55:00,179.43,179.44,179.34,179.39,675800.0,146.8523,146.8604,146.7786,146.8195,675800.0
2014-01-30 14:00:00,179.39,179.39,179.21,179.21,907100.0,146.8195,146.8195,146.6722,146.6722,907100.0
2014-01-30 14:05:00,179.22,179.28,179.15,179.18,841500.0,146.6804,146.7295,146.6231,146.6477,841500.0
2014-01-30 14:10:00,179.19,179.23,179.09,179.13,815500.0,146.6558,146.6886,146.574,146.6067,815500.0
2014-01-30 14:15:00,179.13,179.19,179.1,179.17,635900.0,146.6067,146.6558,146.5822,146.6395,635900.0
2014-01-30 14:20:00,179.17,179.29,179.16,179.25,572200.0,146.6395,146.7377,146.6313,146.7049,572200.0
2014-01-30 14:25:00,179.26,179.37,179.25,179.37,685700.0,146.7131,146.8032,146.7049,146.8032,685700.0
2014-01-30 14:30:00,179.37,179.49,179.36,179.4,904500.0,146.8032,146.9014,146.795,146.8277,904500.0
2014-01-30 14:35:00,179.41,179.45,179.36,179.44,561400.0,146.8359,146.8686,146.795,146.8604,561400.0
2014-01-30 14:40:00,179.45,179.51,179.39,179.47,970100.0,146.8686,146.9177,146.8195,146.885,970100.0
2014-01-30 14:45:00,179.47,179.48,179.29,179.33,652200.0,146.885,146.8932,146.7377,146.7704,652200.0
2014-01-30 14:50:00,179.33,179.46,179.29,179.4,437100.0,146.7704,146.8768,146.7377,146.8277,437100.0
2014-01-30 14:55:00,179.4,179.41,179.32,179.38,567900.0,146.8277,146.8359,146.7622,146.8113,567900.0
2014-01-30 15:00:00,179.38,179.61,179.38,179.59,1024800.0,146.8113,146.9996,146.8113,146.9832,1024800.0
2014-01-30 15:05:00,179.59,179.61,179.45,179.49,931400.0,146.9832,146.9996,146.8686,146.9014,931400.0
2014-01-30 15:10:00,179.49,179.65,179.48,179.64,988500.0,146.9014,147.0323,146.8932,147.0241,988500.0
2014-01-30 15:15:00,179.64,179.69,179.59,179.62,1032800.0,147.0241,147.0651,146.9832,147.0078,1032800.0
2014-01-30 15:20:00,179.62,179.67,179.56,179.65,1045200.0,147.0078,147.0487,146.9587,147.0323,1045200.0
2014-01-30 15:25:00,179.66,179.69,179.56,179.59,819700.0,147.0405,147.0651,146.9587,146.9832,819700.0
2014-01-30 15:30:00,179.58,179.64,179.44,179.45,1141500.0,146.975,147.0241,146.8604,146.8686,1141500.0
2014-01-30 15:35:00,179.45,179.53,179.4,179.48,1345000.0,146.8686,146.9341,146.8277,146.8932,1345000.0
2014-01-30 15:40:00,179.47,179.54,179.44,179.48,1647100.0,146.885,146.9423,146.8604,146.8932,1647100.0
2014-01-30 15:45:00,179.48,179.53,179.22,179.26,2639800.0,146.8932,146.9341,146.6804,146.7131,2639800.0
2014-01-30 15:50:00,179.26,179.42,179.25,179.38,2307900.0,146.7131,146.8441,146.7049,146.8113,2307900.0
2014-01-30 15:55:00,179.39,179.4,179.21,179.32,5901400.0,146.8195,146.8277,146.6722,146.7622,5901400.0
2014-01-31 09:30:00,177.02,177.38,176.92,177.36,4713200.0,144.8798,145.1745,144.798,145.1581,4713200.0
2014-01-31 09:35:00,177.37,177.41,177.15,177.21,3267200.0,145.1663,145.199,144.9862,145.0353,3267200.0
2014-01-31 09:40:00,177.21,177.43,177.07,177.38,2889000.0,145.0353,145.2154,144.9207,145.1745,2889000.0
2014-01-31 09:45:00,177.39,177.57,177.16,177.56,3848000.0,145.1826,145.33,144.9944,145.3218,3848000.0
2014-01-31 09:50:00,177.56,177.71,177.51,177.57,2390300.0,145.3218,145.4445,145.2809,145.33,2390300.0
2014-01-31 09:55:00,177.55,177.64,177.35,177.42,2552800.0,145.3136,145.3873,145.1499,145.2072,2552800.0
2014-01-31 10:00:00,177.4,177.82,177.38,177.62,2620100.0,145.1908,145.5346,145.1745,145.3709,2620100.0
2014-01-31 10:05:00,177.62,177.84,177.54,177.74,2280500.0,145.3709,145.5509,145.3054,145.4691,2280500.0
2014-01-31 10:10:00,177.73,177.85,177.72,177.77,1713700.0,145.4609,145.5591,145.4527,145.4937,1713700.0
2014-01-31 10:15:00,177.77,177.8,177.63,177.68,1911300.0,145.4937,145.5182,145.3791,145.42,1911300.0
2014-01-31 10:20:00,177.68,177.76,177.5,177.59,1544800.0,145.42,145.4855,145.2727,145.3463,1544800.0
2014-01-31 10:25:00,177.59,177.6,177.25,177.29,2050300.0,145.3463,145.3545,145.0681,145.1008,2050300.0
2014-01-31 10:30:00,177.29,177.47,177.29,177.34,1771300.0,145.1008,145.2481,145.1008,145.1417,1771300.0
2014-01-31 10:35:00,177.34,177.49,177.29,177.45,1253000.0,145.1417,145.2645,145.1008,145.2318,1253000.0
2014-01-31 10:40:00,177.45,177.65,177.32,177.39,1444000.0,145.2318,145.3954,145.1254,145.1826,1444000.0
2014-01-31 10:45:00,177.41,177.89,177.36,177.89,1733500.0,145.199,145.5919,145.1581,145.5919,1733500.0
2014-01-31 10:50:00,177.88,178.13,177.85,177.95,3453500.0,145.5837,145.7883,145.5591,145.641,3453500.0
2014-01-31 10:55:00,177.95,178.06,177.83,177.89,2214300.0,145.641,145.731,145.5428,145.5919,2214300.0
2014-01-31 11:00:00,177.88,178.22,177.79,178.2,1654600.0,145.5837,145.862,145.51,145.8456,1654600.0
2014-01-31 11:05:00,178.2,178.5,178.14,178.48,3078800.0,145.8456,146.0911,145.7965,146.0747,3078800.0
2014-01-31 11:10:00,178.48,178.49,178.24,178.31,1951100.0,146.0747,146.0829,145.8783,145.9356,1951100.0
2014-01-31 11:15:00,178.32,178.51,178.17,178.17,1612500.0,145.9438,146.0993,145.821,145.821,1612500.0
2014-01-31 11:20:00,178.18,178.38,178.15,178.37,1160600.0,145.8292,145.9929,145.8047,145.9847,1160600.0
2014-01-31 11:25:00,178.37,178.59,178.27,178.59,1369900.0,145.9847,146.1648,145.9029,146.1648,1369900.0
2014-01-31 11:30:00,178.59,178.68,178.45,178.53,2023300.0,146.1648,146.2384,146.0502,146.1157,2023300.0
2014-01-31 11:35:00,178.53,178.56,178.31,178.39,1344300.0,146.1157,146.1402,145.9356,146.0011,1344300.0
2014-01-31 11:40:00,178.4,178.5,178.33,178.5,1014500.0,146.0093,146.0911,145.952,146.0911,1014500.0
2014-01-31 11:45:00,178.5,178.53,178.33,178.38,1015000.0,146.0911,146.1157,145.952,145.9929,1015000.0
2014-01-31 11:50:00,178.37,178.45,178.32,178.37,642000.0,145.9847,146.0502,145.9438,145.9847,642000.0
2014-01-31 11:55:00,178.37,178.6,178.32,178.58,913600.0,145.9847,146.173,145.9438,146.1566,913600.0
2014-01-31 12:00:00,178.59,178.8,178.58,178.68,1428800.0,146.1648,146.3366,146.1566,146.2384,1428800.0
2014-01-31 12:05:00,178.68,178.81,178.63,178.78,1122300.0,146.2384,146.3448,146.1975,146.3203,1122300.0
2014-01-31 12:10:00,178.78,178.86,178.62,178.64,1060100.0,146.3203,146.3858,146.1893,146.2057,1060100.0
2014-01-31 12:15:00,178.65,178.72,178.62,178.63,695900.0,146.2139,146.2712,146.1893,146.1975,695900.0
2014-01-31 12:20:00,178.63,178.64,178.49,178.51,1251400.0,146.1975,146.2057,146.0829,146.0993,1251400.0
2014-01-31 12:25:00,178.5,178.62,178.48,178.61,1525500.0,146.0911,146.1893,146.0747,146.1811,1525500.0
2014-01-31 12:30:00,178.61,178.63,178.3,178.35,2047700.0,146.1811,146.1975,145.9274,145.9683,2047700.0
2014-01-31 12:35:00,178.35,178.46,178.29,178.38,1143600.0,145.9683,146.0584,145.9192,145.9929,1143600.0
2014-01-31 12:40:00,178.38,178.39,178.22,178.38,1541200.0,145.9929,146.0011,145.862,145.9929,1541200.0
2014-01-31 12:45:00,178.37,178.59,178.37,178.53,929000.0,145.9847,146.1648,145.9847,146.1157,929000.0
2014-01-31 12:50:00,178.53,178.6,178.46,178.59,607500.0,146.1157,146.173,146.0584,146.1648,607500.0
2014-01-31 12:55:00,178.6,178.67,178.5,178.54,693000.0,146.173,146.2302,146.0911,146.1239,693000.0
2014-01-31 13:00:00,178.54,178.6,178.43,178.44,589600.0,146.1239,146.173,146.0338,146.042,589600.0
2014-01-31 13:05:00,178.43,178.45,178.24,178.37,1035900.0,146.0338,146.0502,145.8783,145.9847,1035900.0
2014-01-31 13:10:00,178.37,178.46,178.35,178.46,811200.0,145.9847,146.0584,145.9683,146.0584,811200.0
2014-01-31 13:15:00,178.45,178.46,178.22,178.24,752000.0,146.0502,146.0584,145.862,145.8783,752000.0
2014-01-31 13:20:00,178.24,178.39,178.22,178.36,949700.0,145.8783,146.0011,145.862,145.9765,949700.0
2014-01-31 13:25:00,178.36,178.4,178.31,178.36,485100.0,145.9765,146.0093,145.9356,145.9765,485100.0
2014-01-31 13:30:00,178.36,178.5,178.34,178.39,1464800.0,145.9765,146.0911,145.9602,146.0011,1464800.0
2014-01-31 13:35:00,178.38,178.49,178.35,178.49,606000.0,145.9929,146.0829,145.9683,146.0829,606000.0
2014-01-31 13:40:00,178.49,178.65,178.48,178.56,755900.0,146.0829,146.2139,146.0747,146.1402,755900.0
2014-01-31 13:45:00,178.56,178.82,178.54,178.78,1181600.0,146.1402,146.353,146.1239,146.3203,1181600.0
2014-01-31 13:50:00,178.78,178.97,178.77,178.95,1285900.0,146.3203,146.4758,146.3121,146.4594,1285900.0
2014-01-31 13:55:00,178.95,179.05,178.89,179.04,1102200.0,146.4594,146.5413,146.4103,146.5331,1102200.0
2014-01-31 14:00:00,179.04,179.19,179.0,179.11,1628500.0,146.5331,146.6558,146.5003,146.5904,1628500.0
2014-01-31 14:05:00,179.11,179.11,179.02,179.04,1292900.0,146.5904,146.5904,146.5167,146.5331,1292900.0
2014-01-31 14:10:00,179.05,179.05,178.88,178.96,950300.0,146.5413,146.5413,146.4021,146.4676,950300.0
2014-01-31 14:15:00,178.96,178.98,178.85,178.94,964900.0,146.4676,146.484,146.3776,146.4512,964900.0
2014-01-31 14:20:00,178.93,178.98,178.88,178.95,672500.0,146.443,146.484,146.4021,146.4594,672500.0
2014-01-31 14:25:00,178.95,179.06,178.94,179.02,800700.0,146.4594,146.5494,146.4512,146.5167,800700.0
2014-01-31 14:30:00,179.02,179.09,178.93,178.97,940100.0,146.5167,146.574,146.443,146.4758,940100.0
2014-01-31 14:35:00,178.97,179.22,178.95,179.15,1036900.0,146.4758,146.6804,146.4594,146.6231,1036900.0
2014-01-31 14:40:00,179.15,179.27,179.08,179.26,1367800.0,146.6231,146.7213,146.5658,146.7131,1367800.0
2014-01-31 14:45:00,179.26,179.29,179.23,179.27,930600.0,146.7131,146.7377,146.6886,146.7213,930600.0
2014-01-31 14:50:00,179.27,179.28,178.9,178.93,2037600.0,146.7213,146.7295,146.4185,146.443,2037600.0
2014-01-31 14:55:00,178.93,178.96,178.88,178.92,1063900.0,146.443,146.4676,146.4021,146.4349,1063900.0
2014-01-31 15:00:00,178.92,178.92,178.63,178.88,2659300.0,146.4349,146.4349,146.1975,146.4021,2659300.0
2014-01-31 15:05:00,178.88,178.88,178.53,178.54,1974900.0,146.4021,146.4021,146.1157,146.1239,1974900.0
2014-01-31 15:10:00,178.54,178.65,178.51,178.61,1738500.0,146.1239,146.2139,146.0993,146.1811,1738500.0
2014-01-31 15:15:00,178.61,178.72,178.37,178.41,2001200.0,146.1811,146.2712,145.9847,146.0175,2001200.0
2014-01-31 15:20:00,178.41,178.54,178.33,178.54,2799200.0,146.0175,146.1239,145.952,146.1239,2799200.0
2014-01-31 15:25:00,178.54,178.56,178.43,178.48,1186300.0,146.1239,146.1402,146.0338,146.0747,1186300.0
2014-01-31 15:30:00,178.47,178.6,178.45,178.53,2009100.0,146.0666,146.173,146.0502,146.1157,2009100.0
2014-01-31 15:35:00,178.53,178.58,178.3,178.38,1699400.0,146.1157,146.1566,145.9274,145.9929,1699400.0
2014-01-31 15:40:00,178.38,178.47,178.29,178.37,3214200.0,145.9929,146.0666,145.9192,145.9847,3214200.0
2014-01-31 15:45:00,178.36,178.37,178.1,178.31,4372000.0,145.9765,145.9847,145.7637,145.9356,4372000.0
2014-01-31 15:50:00,178.3,178.34,178.21,178.24,2633000.0,145.9274,145.9602,145.8538,145.8783,2633000.0
2014-01-31 15:55:00,178.24,178.25,177.93,178.1,10658400.0,145.8783,145.8865,145.6246,145.7637,10658400.0
2014-02-03 09:30:00,177.95,178.16,177.92,178.06,4020400.0,145.641,145.8128,145.6164,145.731,4020400.0
2014-02-03 09:35:00,178.07,178.37,178.05,178.2,1989100.0,145.7392,145.9847,145.7228,145.8456,1989100.0
2014-02-03 09:40:00,178.21,178.27,177.86,177.91,2770400.0,145.8538,145.9029,145.5673,145.6082,2770400.0
2014-02-03 09:45:00,177.91,177.93,177.4,177.49,3759200.0,145.6082,145.6246,145.1908,145.2645,3759200.0
2014-02-03 09:50:00,177.48,177.8,177.47,177.76,2805100.0,145.2563,145.5182,145.2481,145.4855,2805100.0
2014-02-03 09:55:00,177.76,177.82,177.65,177.69,1439500.0,145.4855,145.5346,145.3954,145.4282,1439500.0
2014-02-03 10:00:00,177.68,177.68,176.93,177.09,6104100.0,145.42,145.42,144.8062,144.9371,6104100.0
2014-02-03 10:05:00,177.1,177.31,177.06,177.16,2870600.0,144.9453,145.1172,144.9126,144.9944,2870600.0
2014-02-03 10:10:00,177.17,177.19,176.52,176.67,4841800.0,145.0026,145.019,144.4706,144.5934,4841800.0
2014-02-03 10:15:00,176.68,176.76,176.22,176.24,4820100.0,144.6016,144.667,144.2251,144.2414,4820100.0
2014-02-03 10:20:00,176.24,176.52,176.21,176.37,3052900.0,144.2414,144.4706,144.2169,144.3478,3052900.0
2014-02-03 10:25:00,176.37,176.49,176.23,176.47,2166000.0,144.3478,144.4461,144.2333,144.4297,2166000.0
2014-02-03 10:30:00,176.46,176.47,176.29,176.34,1827800.0,144.4215,144.4297,144.2824,144.3233,1827800.0
2014-02-03 10:35:00,176.33,176.77,176.33,176.76,2822000.0,144.3151,144.6752,144.3151,144.667,2822000.0
2014-02-03 10:40:00,176.76,176.8,176.64,176.78,2236100.0,144.667,144.6998,144.5688,144.6834,2236100.0
2014-02-03 10:45:00,176.78,176.88,176.68,176.71,2088900.0,144.6834,144.7652,144.6016,144.6261,2088900.0
2014-02-03 10:50:00,176.71,176.83,176.45,176.46,2163900.0,144.6261,144.7243,144.4133,144.4215,2163900.0
2014-02-03 10:55:00,176.47,176.56,176.38,176.48,1879200.0,144.4297,144.5033,144.356,144.4379,1879200.0
2014-02-03 11:00:00,176.47,176.48,176.23,176.25,1704700.0,144.4297,144.4379,144.2333,144.2496,1704700.0
2014-02-03 11:05:00,176.24,176.27,176.02,176.03,2492000.0,144.2414,144.266,144.0614,144.0696,2492000.0
2014-02-03 11:10:00,176.02,176.1,175.84,175.87,2513900.0,144.0614,144.1269,143.9141,143.9386,2513900.0
2014-02-03 11:15:00,175.86,175.96,175.66,175.87,3635100.0,143.9304,144.0123,143.7668,143.9386,3635100.0
2014-02-03 11:20:00,175.87,175.94,175.8,175.87,2163300.0,143.9386,143.9959,143.8813,143.9386,2163300.0
2014-02-03 11:25:00,175.86,176.0,175.83,175.85,1661700.0,143.9304,144.045,143.9059,143.9223,1661700.0
2014-02-03 11:30:00,175.84,176.06,175.76,176.0,2500900.0,143.9141,144.0941,143.8486,144.045,2500900.0
2014-02-03 11:35:00,176.0,176.0,175.78,175.88,1560300.0,144.045,144.045,143.865,143.9468,1560300.0
2014-02-03 11:40:00,175.87,175.98,175.76,175.77,1789100.0,143.9386,144.0287,143.8486,143.8568,1789100.0
2014-02-03 11:45:00,175.77,175.8,175.46,175.56,3072700.0,143.8568,143.8813,143.6031,143.6849,3072700.0
2014-02-03 11:50:00,175.56,175.71,175.45,175.68,2682800.0,143.6849,143.8077,143.5949,143.7831,2682800.0
2014-02-03 11:55:00,175.68,175.69,175.33,175.41,3028600.0,143.7831,143.7913,143.4967,143.5621,3028600.0
2014-02-03 12:00:00,175.4,175.41,175.08,175.08,2863600.0,143.554,143.5621,143.2921,143.2921,2863600.0
2014-02-03 12:05:00,175.08,175.38,175.02,175.33,2561100.0,143.2921,143.5376,143.243,143.4967,2561100.0
2014-02-03 12:10:00,175.32,175.36,175.13,175.34,1862200.0,143.4885,143.5212,143.333,143.5049,1862200.0
2014-02-03 12:15:00,175.35,175.36,175.09,175.22,1779900.0,143.513,143.5212,143.3002,143.4066,1779900.0
2014-02-03 12:20:00,175.22,175.34,174.98,175.31,3076200.0,143.4066,143.5049,143.2102,143.4803,3076200.0
2014-02-03 12:25:00,175.31,175.44,175.3,175.42,1819400.0,143.4803,143.5867,143.4721,143.5703,1819400.0
2014-02-03 12:30:00,175.42,175.61,175.37,175.57,1646200.0,143.5703,143.7258,143.5294,143.6931,1646200.0
2014-02-03 12:35:00,175.57,175.58,175.3,175.35,1481100.0,143.6931,143.7013,143.4721,143.513,1481100.0
2014-02-03 12:40:00,175.35,175.57,175.33,175.56,1402900.0,143.513,143.6931,143.4967,143.6849,1402900.0
2014-02-03 12:45:00,175.56,175.59,175.43,175.52,1253300.0,143.6849,143.7095,143.5785,143.6522,1253300.0
2014-02-03 12:50:00,175.52,175.58,175.41,175.56,1213800.0,143.6522,143.7013,143.5621,143.6849,1213800.0
2014-02-03 12:55:00,175.56,175.58,175.28,175.3,1330600.0,143.6849,143.7013,143.4557,143.4721,1330600.0
2014-02-03 13:00:00,175.3,175.4,175.08,175.1,1945300.0,143.4721,143.554,143.2921,143.3084,1945300.0
2014-02-03 13:05:00,175.09,175.15,174.88,175.03,2797600.0,143.3002,143.3493,143.1284,143.2511,2797600.0
2014-02-03 13:10:00,175.03,175.19,174.98,175.09,1918000.0,143.2511,143.3821,143.2102,143.3002,1918000.0
2014-02-03 13:15:00,175.07,175.14,174.87,174.89,1709000.0,143.2839,143.3412,143.1202,143.1366,1709000.0
2014-02-03 13:20:00,174.9,174.98,174.79,174.8,1521700.0,143.1447,143.2102,143.0547,143.0629,1521700.0
2014-02-03 13:25:00,174.8,174.82,174.56,174.66,2391400.0,143.0629,143.0793,142.8665,142.9483,2391400.0
2014-02-03 13:30:00,174.66,174.89,174.58,174.84,2462900.0,142.9483,143.1366,142.8828,143.0956,2462900.0
2014-02-03 13:35:00,174.85,174.85,174.53,174.54,2270500.0,143.1038,143.1038,142.8419,142.8501,2270500.0
2014-02-03 13:40:00,174.53,174.74,174.44,174.66,2883100.0,142.8419,143.0138,142.7683,142.9483,2883100.0
2014-02-03 13:45:00,174.65,174.66,174.28,174.43,2814000.0,142.9401,142.9483,142.6373,142.7601,2814000.0
2014-02-03 13:50:00,174.43,174.52,174.28,174.47,2268800.0,142.7601,142.8337,142.6373,142.7928,2268800.0
2014-02-03 13:55:00,174.48,174.72,174.45,174.51,2020000.0,142.801,142.9974,142.7764,142.8255,2020000.0
2014-02-03 14:00:00,174.5,174.62,174.41,174.61,1733800.0,142.8174,142.9156,142.7437,142.9074,1733800.0
2014-02-03 14:05:00,174.61,174.75,174.52,174.6,2133800.0,142.9074,143.022,142.8337,142.8992,2133800.0
2014-02-03 14:10:00,174.59,174.78,174.57,174.76,1877200.0,142.891,143.0465,142.8747,143.0302,1877200.0
2014-02-03 14:15:00,174.78,174.86,174.68,174.84,2205800.0,143.0465,143.112,142.9647,143.0956,2205800.0
2014-02-03 14:20:00,174.84,174.84,174.64,174.72,2655800.0,143.0956,143.0956,142.9319,142.9974,2655800.0
2014-02-03 14:25:00,174.71,174.79,174.61,174.76,1637200.0,142.9892,143.0547,142.9074,143.0302,1637200.0
2014-02-03 14:30:00,174.76,174.77,174.48,174.49,1944500.0,143.0302,143.0383,142.801,142.8092,1944500.0
2014-02-03 14:35:00,174.5,174.58,174.33,174.45,2097800.0,142.8174,142.8828,142.6782,142.7764,2097800.0
2014-02-03 14:40:00,174.44,174.56,174.28,174.35,1724600.0,142.7683,142.8665,142.6373,142.6946,1724600.0
2014-02-03 14:45:00,174.35,174.51,174.25,174.41,1684200.0,142.6946,142.8255,142.6128,142.7437,1684200.0
2014-02-03 14:50:00,174.41,174.44,174.12,174.14,2383900.0,142.7437,142.7683,142.5064,142.5227,2383900.0
2014-02-03 14:55:00,174.15,174.24,174.05,174.05,2220300.0,142.5309,142.6046,142.4491,142.4491,2220300.0
2014-02-03 15:00:00,174.05,174.22,174.02,174.17,2124200.0,142.4491,142.5882,142.4245,142.5473,2124200.0
2014-02-03 15:05:00,174.16,174.24,174.09,174.22,1991400.0,142.5391,142.6046,142.4818,142.5882,1991400.0
2014-02-03 15:10:00,174.22,174.35,174.0,174.34,3231100.0,142.5882,142.6946,142.4081,142.6864,3231100.0
2014-02-03 15:15:00,174.34,174.39,174.23,174.28,3024300.0,142.6864,142.7273,142.5964,142.6373,3024300.0
2014-02-03 15:20:00,174.28,174.32,174.1,174.14,2953800.0,142.6373,142.67,142.49,142.5227,2953800.0
2014-02-03 15:25:00,174.14,174.38,174.09,174.38,2797900.0,142.5227,142.7192,142.4818,142.7192,2797900.0
2014-02-03 15:30:00,174.38,174.47,174.25,174.29,3857800.0,142.7192,142.7928,142.6128,142.6455,3857800.0
2014-02-03 15:35:00,174.28,174.42,174.28,174.39,3766400.0,142.6373,142.7519,142.6373,142.7273,3766400.0
2014-02-03 15:40:00,174.39,174.41,174.18,174.19,3560500.0,142.7273,142.7437,142.5555,142.5636,3560500.0
2014-02-03 15:45:00,174.2,174.21,173.83,173.89,7129200.0,142.5718,142.58,142.269,142.3181,7129200.0
2014-02-03 15:50:00,173.89,174.12,173.83,174.12,6439700.0,142.3181,142.5064,142.269,142.5064,6439700.0
2014-02-03 15:55:00,174.11,174.25,173.97,174.17,11473200.0,142.4982,142.6128,142.3836,142.5473,11473200.0
2014-02-04 09:30:00,174.96,175.13,174.83,174.96,5566700.0,143.1938,143.333,143.0874,143.1938,5566700.0
2014-02-04 09:35:00,174.97,174.97,174.69,174.69,4512600.0,143.202,143.202,142.9729,142.9729,4512600.0
2014-02-04 09:40:00,174.7,174.8,174.35,174.41,4148600.0,142.9811,143.0629,142.6946,142.7437,4148600.0
2014-02-04 09:45:00,174.41,174.65,174.34,174.61,3524200.0,142.7437,142.9401,142.6864,142.9074,3524200.0
2014-02-04 09:50:00,174.6,174.97,174.5,174.94,2873700.0,142.8992,143.202,142.8174,143.1775,2873700.0
2014-02-04 09:55:00,174.93,175.3,174.93,175.15,3355700.0,143.1693,143.4721,143.1693,143.3493,3355700.0
2014-02-04 10:00:00,175.15,175.26,174.93,174.97,2604300.0,143.3493,143.4394,143.1693,143.202,2604300.0
2014-02-04 10:05:00,174.98,175.22,174.85,175.03,2824700.0,143.2102,143.4066,143.1038,143.2511,2824700.0
2014-02-04 10:10:00,175.03,175.19,174.91,175.04,2062200.0,143.2511,143.3821,143.1529,143.2593,2062200.0
2014-02-04 10:15:00,175.04,175.24,174.91,175.0,2365600.0,143.2593,143.423,143.1529,143.2266,2365600.0
2014-02-04 10:20:00,175.0,175.07,174.68,174.83,2994000.0,143.2266,143.2839,142.9647,143.0874,2994000.0
2014-02-04 10:25:00,174.82,174.95,174.75,174.92,1499100.0,143.0793,143.1857,143.022,143.1611,1499100.0
2014-02-04 10:30:00,174.92,175.21,174.9,175.21,1744000.0,143.1611,143.3985,143.1447,143.3985,1744000.0
2014-02-04 10:35:00,175.22,175.26,175.04,175.16,1982200.0,143.4066,143.4394,143.2593,143.3575,1982200.0
2014-02-04 10:40:00,175.17,175.24,174.99,175.01,1297700.0,143.3657,143.423,143.2184,143.2348,1297700.0
2014-02-04 10:45:00,175.01,175.07,174.77,174.88,1714900.0,143.2348,143.2839,143.0383,143.1284,1714900.0
2014-02-04 10:50:00,174.89,174.9,174.64,174.78,1430800.0,143.1366,143.1447,142.9319,143.0465,1430800.0
2014-02-04 10:55:00,174.78,174.9,174.7,174.78,1406900.0,143.0465,143.1447,142.9811,143.0465,1406900.0
2014-02-04 11:00:00,174.78,175.36,174.68,175.14,3236300.0,143.0465,143.5212,142.9647,143.3412,3236300.0
2014-02-04 11:05:00,175.14,175.3,175.07,175.26,1768800.0,143.3412,143.4721,143.2839,143.4394,1768800.0
2014-02-04 11:10:00,175.25,175.28,175.08,175.2,1418700.0,143.4312,143.4557,143.2921,143.3903,1418700.0
2014-02-04 11:15:00,175.19,175.23,175.01,175.03,1495600.0,143.3821,143.4148,143.2348,143.2511,1495600.0
2014-02-04 11:20:00,175.03,175.12,174.92,175.1,1128800.0,143.2511,143.3248,143.1611,143.3084,1128800.0
2014-02-04 11:25:00,175.09,175.2,174.99,175.09,962000.0,143.3002,143.3903,143.2184,143.3002,962000.0
2014-02-04 11:30:00,175.1,175.18,175.01,175.16,1149100.0,143.3084,143.3739,143.2348,143.3575,1149100.0
2014-02-04 11:35:00,175.16,175.34,175.14,175.34,1275000.0,143.3575,143.5049,143.3412,143.5049,1275000.0
2014-02-04 11:40:00,175.34,175.39,175.09,175.38,1363300.0,143.5049,143.5458,143.3002,143.5376,1363300.0
2014-02-04 11:45:00,175.38,175.44,175.27,175.4,1355400.0,143.5376,143.5867,143.4476,143.554,1355400.0
2014-02-04 11:50:00,175.4,175.41,175.28,175.37,1131000.0,143.554,143.5621,143.4557,143.5294,1131000.0
2014-02-04 11:55:00,175.37,175.59,175.35,175.57,1442900.0,143.5294,143.7095,143.513,143.6931,1442900.0
2014-02-04 12:00:00,175.58,175.7,175.55,175.63,1752500.0,143.7013,143.7995,143.6767,143.7422,1752500.0
2014-02-04 12:05:00,175.63,175.66,175.41,175.44,1656100.0,143.7422,143.7668,143.5621,143.5867,1656100.0
2014-02-04 12:10:00,175.44,175.55,175.42,175.5,1028000.0,143.5867,143.6767,143.5703,143.6358,1028000.0
2014-02-04 12:15:00,175.5,175.56,175.39,175.43,1124200.0,143.6358,143.6849,143.5458,143.5785,1124200.0
2014-02-04 12:20:00,175.44,175.58,175.43,175.56,858900.0,143.5867,143.7013,143.5785,143.6849,858900.0
2014-02-04 12:25:00,175.55,175.66,175.5,175.52,1086800.0,143.6767,143.7668,143.6358,143.6522,1086800.0
2014-02-04 12:30:00,175.53,175.65,175.48,175.63,1145900.0,143.6604,143.7586,143.6194,143.7422,1145900.0
2014-02-04 12:35:00,175.63,175.64,175.49,175.55,879600.0,143.7422,143.7504,143.6276,143.6767,879600.0
2014-02-04 12:40:00,175.55,175.71,175.52,175.68,773200.0,143.6767,143.8077,143.6522,143.7831,773200.0
2014-02-04 12:45:00,175.68,175.76,175.59,175.63,845400.0,143.7831,143.8486,143.7095,143.7422,845400.0
2014-02-04 12:50:00,175.63,175.69,175.53,175.57,658500.0,143.7422,143.7913,143.6604,143.6931,658500.0
2014-02-04 12:55:00,175.57,175.69,175.56,175.63,460900.0,143.6931,143.7913,143.6849,143.7422,460900.0
2014-02-04 13:00:00,175.64,175.72,175.59,175.68,784700.0,143.7504,143.8159,143.7095,143.7831,784700.0
2014-02-04 13:05:00,175.68,175.84,175.68,175.69,1042500.0,143.7831,143.9141,143.7831,143.7913,1042500.0
2014-02-04 13:10:00,175.69,175.7,175.37,175.39,1673300.0,143.7913,143.7995,143.5294,143.5458,1673300.0
2014-02-04 13:15:00,175.4,175.5,175.35,175.46,954500.0,143.554,143.6358,143.513,143.6031,954500.0
2014-02-04 13:20:00,175.46,175.55,175.38,175.47,569000.0,143.6031,143.6767,143.5376,143.6112,569000.0
2014-02-04 13:25:00,175.48,175.57,175.41,175.55,391600.0,143.6194,143.6931,143.5621,143.6767,391600.0
2014-02-04 13:30:00,175.54,175.63,175.53,175.63,434000.0,143.6685,143.7422,143.6604,143.7422,434000.0
2014-02-04 13:35:00,175.63,175.65,175.36,175.54,1300600.0,143.7422,143.7586,143.5212,143.6685,1300600.0
2014-02-04 13:40:00,175.54,175.58,175.48,175.53,505800.0,143.6685,143.7013,143.6194,143.6604,505800.0
2014-02-04 13:45:00,175.53,175.54,175.39,175.4,917600.0,143.6604,143.6685,143.5458,143.554,917600.0
2014-02-04 13:50:00,175.41,175.47,175.13,175.26,2084300.0,143.5621,143.6112,143.333,143.4394,2084300.0
2014-02-04 13:55:00,175.27,175.32,175.01,175.1,1996200.0,143.4476,143.4885,143.2348,143.3084,1996200.0
2014-02-04 14:00:00,175.1,175.18,174.96,175.16,1558200.0,143.3084,143.3739,143.1938,143.3575,1558200.0
2014-02-04 14:05:00,175.16,175.2,175.09,175.15,884500.0,143.3575,143.3903,143.3002,143.3493,884500.0
2014-02-04 14:10:00,175.16,175.33,175.1,175.3,1386900.0,143.3575,143.4967,143.3084,143.4721,1386900.0
2014-02-04 14:15:00,175.3,175.3,175.17,175.21,849700.0,143.4721,143.4721,143.3657,143.3985,849700.0
2014-02-04 14:20:00,175.21,175.45,175.13,175.34,1054700.0,143.3985,143.5949,143.333,143.5049,1054700.0
2014-02-04 14:25:00,175.34,175.42,175.3,175.36,470300.0,143.5049,143.5703,143.4721,143.5212,470300.0
2014-02-04 14:30:00,175.36,175.42,175.27,175.34,862600.0,143.5212,143.5703,143.4476,143.5049,862600.0
2014-02-04 14:35:00,175.35,175.4,175.29,175.34,1022100.0,143.513,143.554,143.4639,143.5049,1022100.0
2014-02-04 14:40:00,175.34,175.6,175.34,175.49,1133900.0,143.5049,143.7176,143.5049,143.6276,1133900.0
2014-02-04 14:45:00,175.48,175.61,175.42,175.47,912500.0,143.6194,143.7258,143.5703,143.6112,912500.0
2014-02-04 14:50:00,175.47,175.56,175.41,175.55,589700.0,143.6112,143.6849,143.5621,143.6767,589700.0
2014-02-04 14:55:00,175.56,175.57,175.43,175.53,800300.0,143.6849,143.6931,143.5785,143.6604,800300.0
2014-02-04 15:00:00,175.52,175.65,175.51,175.56,894700.0,143.6522,143.7586,143.644,143.6849,894700.0
2014-02-04 15:05:00,175.55,175.65,175.47,175.6,1200100.0,143.6767,143.7586,143.6112,143.7176,1200100.0
2014-02-04 15:10:00,175.6,175.63,175.5,175.56,738400.0,143.7176,143.7422,143.6358,143.6849,738400.0
2014-02-04 15:15:00,175.56,175.57,175.4,175.52,1275600.0,143.6849,143.6931,143.554,143.6522,1275600.0
2014-02-04 15:20:00,175.53,175.59,175.33,175.35,1380800.0,143.6604,143.7095,143.4967,143.513,1380800.0
2014-02-04 15:25:00,175.36,175.38,174.88,174.94,3253900.0,143.5212,143.5376,143.1284,143.1775,3253900.0
2014-02-04 15:30:00,174.95,175.3,174.84,175.24,3712800.0,143.1857,143.4721,143.0956,143.423,3712800.0
2014-02-04 15:35:00,175.24,175.46,175.18,175.39,2228700.0,143.423,143.6031,143.3739,143.5458,2228700.0
2014-02-04 15:40:00,175.39,175.58,175.31,175.48,2089100.0,143.5458,143.7013,143.4803,143.6194,2089100.0
2014-02-04 15:45:00,175.48,175.61,175.39,175.43,3519300.0,143.6194,143.7258,143.5458,143.5785,3519300.0
2014-02-04 15:50:00,175.42,175.6,175.33,175.58,3342000.0,143.5703,143.7176,143.4967,143.7013,3342000.0
2014-02-04 15:55:00,175.59,175.64,175.34,175.39,6737400.0,143.7095,143.7504,143.5049,143.5458,6737400.0
2014-02-05 09:30:00,174.79,175.17,174.69,174.93,4527600.0,143.0547,143.3657,142.9729,143.1693,4527600.0
2014-02-05 09:35:00,174.94,175.19,174.92,175.03,2298300.0,143.1775,143.3821,143.1611,143.2511,2298300.0
2014-02-05 09:40:00,175.03,175.15,174.73,174.83,2979100.0,143.2511,143.3493,143.0056,143.0874,2979100.0
2014-02-05 09:45:00,174.83,174.87,174.5,174.52,3269700.0,143.0874,143.1202,142.8174,142.8337,3269700.0
2014-02-05 09:50:00,174.52,174.73,174.5,174.66,2274400.0,142.8337,143.0056,142.8174,142.9483,2274400.0
2014-02-05 09:55:00,174.66,174.67,174.37,174.52,2885200.0,142.9483,142.9565,142.711,142.8337,2885200.0
2014-02-05 10:00:00,174.53,175.4,174.49,175.15,7441600.0,142.8419,143.554,142.8092,143.3493,7441600.0
2014-02-05 10:05:00,175.15,175.16,174.6,174.6,2943100.0,143.3493,143.3575,142.8992,142.8992,2943100.0
2014-02-05 10:10:00,174.61,174.76,174.22,174.37,4822200.0,142.9074,143.0302,142.5882,142.711,4822200.0
2014-02-05 10:15:00,174.38,174.48,174.09,174.25,3541900.0,142.7192,142.801,142.4818,142.6128,3541900.0
2014-02-05 10:20:00,174.25,174.35,173.72,173.72,4229200.0,142.6128,142.6946,142.179,142.179,4229200.0
2014-02-05 10:25:00,173.72,174.14,173.71,174.06,3711500.0,142.179,142.5227,142.1708,142.4573,3711500.0
2014-02-05 10:30:00,174.06,174.57,173.93,174.49,4153400.0,142.4573,142.8747,142.3509,142.8092,4153400.0
2014-02-05 10:35:00,174.5,174.6,174.35,174.36,2189700.0,142.8174,142.8992,142.6946,142.7028,2189700.0
2014-02-05 10:40:00,174.37,174.61,174.3,174.36,1829200.0,142.711,142.9074,142.6537,142.7028,1829200.0
2014-02-05 10:45:00,174.36,174.45,174.06,174.22,2107400.0,142.7028,142.7764,142.4573,142.5882,2107400.0
2014-02-05 10:50:00,174.22,174.38,174.11,174.23,1500900.0,142.5882,142.7192,142.4982,142.5964,1500900.0
2014-02-05 10:55:00,174.24,174.49,174.22,174.31,1441300.0,142.6046,142.8092,142.5882,142.6619,1441300.0
2014-02-05 11:00:00,174.32,174.35,174.11,174.14,1705000.0,142.67,142.6946,142.4982,142.5227,1705000.0
2014-02-05 11:05:00,174.15,174.15,173.92,173.97,2005500.0,142.5309,142.5309,142.3427,142.3836,2005500.0
2014-02-05 11:10:00,173.96,174.31,173.95,174.24,1367000.0,142.3754,142.6619,142.3672,142.6046,1367000.0
2014-02-05 11:15:00,174.24,174.4,174.18,174.19,1507000.0,142.6046,142.7355,142.5555,142.5636,1507000.0
2014-02-05 11:20:00,174.2,174.39,174.2,174.31,884000.0,142.5718,142.7273,142.5718,142.6619,884000.0
2014-02-05 11:25:00,174.3,174.76,174.24,174.75,2128600.0,142.6537,143.0302,142.6046,143.022,2128600.0
2014-02-05 11:30:00,174.75,174.81,174.62,174.73,1520700.0,143.022,143.0711,142.9156,143.0056,1520700.0
2014-02-05 11:35:00,174.73,174.85,174.68,174.68,1143100.0,143.0056,143.1038,142.9647,142.9647,1143100.0
2014-02-05 11:40:00,174.69,174.82,174.67,174.82,1203700.0,142.9729,143.0793,142.9565,143.0793,1203700.0
2014-02-05 11:45:00,174.82,175.14,174.81,175.04,1973300.0,143.0793,143.3412,143.0711,143.2593,1973300.0
2014-02-05 11:50:00,175.03,175.21,175.02,175.1,1377400.0,143.2511,143.3985,143.243,143.3084,1377400.0
2014-02-05 11:55:00,175.09,175.26,175.0,175.14,2128800.0,143.3002,143.4394,143.2266,143.3412,2128800.0
2014-02-05 12:00:00,175.14,175.27,175.14,175.17,883800.0,143.3412,143.4476,143.3412,143.3657,883800.0
2014-02-05 12:05:00,175.18,175.27,175.16,175.18,1044800.0,143.3739,143.4476,143.3575,143.3739,1044800.0
2014-02-05 12:10:00,175.18,175.18,175.03,175.08,1120900.0,143.3739,143.3739,143.2511,143.2921,1120900.0
2014-02-05 12:15:00,175.08,175.13,174.91,175.13,1121900.0,143.2921,143.333,143.1529,143.333,1121900.0
2014-02-05 12:20:00,175.12,175.36,175.07,175.26,1467600.0,143.3248,143.5212,143.2839,143.4394,1467600.0
2014-02-05 12:25:00,175.25,175.27,175.02,175.02,904100.0,143.4312,143.4476,143.243,143.243,904100.0
2014-02-05 12:30:00,175.02,175.17,175.02,175.12,758800.0,143.243,143.3657,143.243,143.3248,758800.0
2014-02-05 12:35:00,175.12,175.16,174.98,175.0,1042000.0,143.3248,143.3575,143.2102,143.2266,1042000.0
2014-02-05 12:40:00,175.0,175.14,174.99,175.09,530500.0,143.2266,143.3412,143.2184,143.3002,530500.0
2014-02-05 12:45:00,175.08,175.09,174.99,175.03,841100.0,143.2921,143.3002,143.2184,143.2511,841100.0
2014-02-05 12:50:00,175.04,175.11,175.02,175.05,497500.0,143.2593,143.3166,143.243,143.2675,497500.0
2014-02-05 12:55:00,175.05,175.2,175.04,175.18,686100.0,143.2675,143.3903,143.2593,143.3739,686100.0
2014-02-05 13:00:00,175.18,175.41,175.16,175.4,951100.0,143.3739,143.5621,143.3575,143.554,951100.0
2014-02-05 13:05:00,175.4,175.56,175.32,175.56,1636300.0,143.554,143.6849,143.4885,143.6849,1636300.0
2014-02-05 13:10:00,175.56,175.56,175.39,175.44,1252200.0,143.6849,143.6849,143.5458,143.5867,1252200.0
2014-02-05 13:15:00,175.45,175.54,175.45,175.51,648800.0,143.5949,143.6685,143.5949,143.644,648800.0
2014-02-05 13:20:00,175.52,175.53,175.38,175.41,1141600.0,143.6522,143.6604,143.5376,143.5621,1141600.0
2014-02-05 13:25:00,175.41,175.42,175.21,175.31,1111800.0,143.5621,143.5703,143.3985,143.4803,1111800.0
2014-02-05 13:30:00,175.3,175.38,175.28,175.36,443800.0,143.4721,143.5376,143.4557,143.5212,443800.0
2014-02-05 13:35:00,175.37,175.4,175.31,175.4,526000.0,143.5294,143.554,143.4803,143.554,526000.0
2014-02-05 13:40:00,175.4,175.53,175.32,175.32,753300.0,143.554,143.6604,143.4885,143.4885,753300.0
2014-02-05 13:45:00,175.33,175.41,175.26,175.38,809200.0,143.4967,143.5621,143.4394,143.5376,809200.0
2014-02-05 13:50:00,175.38,175.5,175.36,175.45,870800.0,143.5376,143.6358,143.5212,143.5949,870800.0
2014-02-05 13:55:00,175.45,175.55,175.41,175.41,587700.0,143.5949,143.6767,143.5621,143.5621,587700.0
2014-02-05 14:00:00,175.41,175.56,175.39,175.45,757200.0,143.5621,143.6849,143.5458,143.5949,757200.0
2014-02-05 14:05:00,175.44,175.45,175.25,175.33,1036100.0,143.5867,143.5949,143.4312,143.4967,1036100.0
2014-02-05 14:10:00,175.33,175.35,175.16,175.24,1199500.0,143.4967,143.513,143.3575,143.423,1199500.0
2014-02-05 14:15:00,175.23,175.26,175.16,175.22,637000.0,143.4148,143.4394,143.3575,143.4066,637000.0
2014-02-05 14:20:00,175.23,175.34,175.22,175.34,770600.0,143.4148,143.5049,143.4066,143.5049,770600.0
2014-02-05 14:25:00,175.34,175.39,175.24,175.39,412900.0,143.5049,143.5458,143.423,143.5458,412900.0
2014-02-05 14:30:00,175.39,175.5,175.32,175.43,748400.0,143.5458,143.6358,143.4885,143.5785,748400.0
2014-02-05 14:35:00,175.43,175.43,175.06,175.12,1295400.0,143.5785,143.5785,143.2757,143.3248,1295400.0
2014-02-05 14:40:00,175.13,175.21,175.06,175.2,725400.0,143.333,143.3985,143.2757,143.3903,725400.0
2014-02-05 14:45:00,175.2,175.23,175.1,175.16,521300.0,143.3903,143.4148,143.3084,143.3575,521300.0
2014-02-05 14:50:00,175.17,175.28,175.06,175.1,735500.0,143.3657,143.4557,143.2757,143.3084,735500.0
2014-02-05 14:55:00,175.1,175.12,174.93,175.02,1348800.0,143.3084,143.3248,143.1693,143.243,1348800.0
2014-02-05 15:00:00,175.02,175.14,174.94,174.95,964800.0,143.243,143.3412,143.1775,143.1857,964800.0
2014-02-05 15:05:00,174.94,175.19,174.92,175.19,970000.0,143.1775,143.3821,143.1611,143.3821,970000.0
2014-02-05 15:10:00,175.19,175.31,175.15,175.24,973700.0,143.3821,143.4803,143.3493,143.423,973700.0
2014-02-05 15:15:00,175.25,175.29,175.13,175.27,1386200.0,143.4312,143.4639,143.333,143.4476,1386200.0
2014-02-05 15:20:00,175.27,175.29,175.15,175.19,1362400.0,143.4476,143.4639,143.3493,143.3821,1362400.0
2014-02-05 15:25:00,175.2,175.4,175.18,175.39,1289600.0,143.3903,143.554,143.3739,143.5458,1289600.0
2014-02-05 15:30:00,175.4,175.42,175.25,175.38,1080400.0,143.554,143.5703,143.4312,143.5376,1080400.0
2014-02-05 15:35:00,175.39,175.39,175.21,175.35,1307500.0,143.5458,143.5458,143.3985,143.513,1307500.0
2014-02-05 15:40:00,175.34,175.36,175.21,175.35,1427900.0,143.5049,143.5212,143.3985,143.513,1427900.0
2014-02-05 15:45:00,175.34,175.54,175.34,175.45,3010000.0,143.5049,143.6685,143.5049,143.5949,3010000.0
2014-02-05 15:50:00,175.45,175.45,175.16,175.18,2386800.0,143.5949,143.5949,143.3575,143.3739,2386800.0
2014-02-05 15:55:00,175.18,175.28,175.08,175.14,5981500.0,143.3739,143.4557,143.2921,143.3412,5981500.0
2014-02-06 09:30:00,175.58,176.08,175.58,176.08,3054100.0,143.7013,144.1105,143.7013,144.1105,3054100.0
2014-02-06 09:35:00,176.07,176.26,176.05,176.18,3483300.0,144.1023,144.2578,144.0859,144.1923,3483300.0
2014-02-06 09:40:00,176.18,176.21,176.01,176.06,2115800.0,144.1923,144.2169,144.0532,144.0941,2115800.0
2014-02-06 09:45:00,176.06,176.26,176.03,176.24,1273000.0,144.0941,144.2578,144.0696,144.2414,1273000.0
2014-02-06 09:50:00,176.25,176.42,176.23,176.36,1771000.0,144.2496,144.3888,144.2333,144.3397,1771000.0
2014-02-06 09:55:00,176.36,176.47,176.35,176.42,1438600.0,144.3397,144.4297,144.3315,144.3888,1438600.0
2014-02-06 10:00:00,176.42,176.5,176.35,176.5,1192200.0,144.3888,144.4542,144.3315,144.4542,1192200.0
2014-02-06 10:05:00,176.5,176.62,176.49,176.56,1693200.0,144.4542,144.5525,144.4461,144.5033,1693200.0
2014-02-06 10:10:00,176.55,176.58,176.41,176.49,1289800.0,144.4952,144.5197,144.3806,144.4461,1289800.0
2014-02-06 10:15:00,176.49,176.64,176.45,176.57,1541200.0,144.4461,144.5688,144.4133,144.5115,1541200.0
2014-02-06 10:20:00,176.58,176.69,176.5,176.64,1330400.0,144.5197,144.6097,144.4542,144.5688,1330400.0
2014-02-06 10:25:00,176.63,176.72,176.54,176.66,1555000.0,144.5606,144.6343,144.487,144.5852,1555000.0
2014-02-06 10:30:00,176.65,176.82,176.65,176.77,1804600.0,144.577,144.7161,144.577,144.6752,1804600.0
2014-02-06 10:35:00,176.76,176.89,176.71,176.79,1843800.0,144.667,144.7734,144.6261,144.6916,1843800.0
2014-02-06 10:40:00,176.8,177.03,176.78,176.96,1964600.0,144.6998,144.888,144.6834,144.8307,1964600.0
2014-02-06 10:45:00,176.96,177.14,176.96,177.05,2466900.0,144.8307,144.978,144.8307,144.9044,2466900.0
2014-02-06 10:50:00,177.06,177.08,176.85,176.92,2101800.0,144.9126,144.9289,144.7407,144.798,2101800.0
2014-02-06 10:55:00,176.92,177.01,176.8,176.92,1820800.0,144.798,144.8716,144.6998,144.798,1820800.0
2014-02-06 11:00:00,176.91,176.92,176.84,176.91,791200.0,144.7898,144.798,144.7325,144.7898,791200.0
2014-02-06 11:05:00,176.91,177.06,176.9,176.99,1132800.0,144.7898,144.9126,144.7816,144.8553,1132800.0
2014-02-06 11:10:00,176.99,177.04,176.87,176.97,1135000.0,144.8553,144.8962,144.7571,144.8389,1135000.0
2014-02-06 11:15:00,176.98,177.0,176.78,176.8,1131600.0,144.8471,144.8635,144.6834,144.6998,1131600.0
2014-02-06 11:20:00,176.8,176.89,176.76,176.77,1101000.0,144.6998,144.7734,144.667,144.6752,1101000.0
2014-02-06 11:25:00,176.78,176.89,176.76,176.79,902200.0,144.6834,144.7734,144.667,144.6916,902200.0
2014-02-06 11:30:00,176.8,176.95,176.79,176.87,1483600.0,144.6998,144.8225,144.6916,144.7571,1483600.0
2014-02-06 11:35:00,176.87,176.98,176.85,176.9,950000.0,144.7571,144.8471,144.7407,144.7816,950000.0
2014-02-06 11:40:00,176.91,177.07,176.9,176.95,1143900.0,144.7898,144.9207,144.7816,144.8225,1143900.0
2014-02-06 11:45:00,176.95,177.06,175.22,177.06,1462000.0,144.8225,144.9126,143.4066,144.9126,1462000.0
2014-02-06 11:50:00,177.05,177.18,176.93,176.94,1396200.0,144.9044,145.0108,144.8062,144.8144,1396200.0
2014-02-06 11:55:00,176.93,176.95,176.82,176.85,1004900.0,144.8062,144.8225,144.7161,144.7407,1004900.0
2014-02-06 12:00:00,176.86,177.04,176.86,177.02,888800.0,144.7489,144.8962,144.7489,144.8798,888800.0
2014-02-06 12:05:00,177.02,177.11,176.98,177.1,528400.0,144.8798,144.9535,144.8471,144.9453,528400.0
2014-02-06 12:10:00,177.11,177.12,176.97,177.03,418100.0,144.9535,144.9617,144.8389,144.888,418100.0
2014-02-06 12:15:00,177.02,177.12,177.01,177.06,569600.0,144.8798,144.9617,144.8716,144.9126,569600.0
2014-02-06 12:20:00,177.05,177.06,176.98,177.02,1165800.0,144.9044,144.9126,144.8471,144.8798,1165800.0
2014-02-06 12:25:00,177.01,177.06,176.96,177.06,397100.0,144.8716,144.9126,144.8307,144.9126,397100.0
2014-02-06 12:30:00,177.06,177.06,176.99,177.03,315600.0,144.9126,144.9126,144.8553,144.888,315600.0
2014-02-06 12:35:00,177.03,177.05,176.96,177.03,237800.0,144.888,144.9044,144.8307,144.888,237800.0
2014-02-06 12:40:00,177.03,177.13,176.99,177.11,384900.0,144.888,144.9699,144.8553,144.9535,384900.0
2014-02-06 12:45:00,177.11,177.16,176.94,176.97,766700.0,144.9535,144.9944,144.8144,144.8389,766700.0
2014-02-06 12:50:00,176.97,177.03,176.92,176.97,344300.0,144.8389,144.888,144.798,144.8389,344300.0
2014-02-06 12:55:00,176.97,177.06,176.91,176.95,404600.0,144.8389,144.9126,144.7898,144.8225,404600.0
2014-02-06 13:00:00,176.95,177.05,176.94,176.99,519400.0,144.8225,144.9044,144.8144,144.8553,519400.0
2014-02-06 13:05:00,177.0,177.03,176.95,177.01,269700.0,144.8635,144.888,144.8225,144.8716,269700.0
2014-02-06 13:10:00,177.01,177.04,176.97,176.98,270800.0,144.8716,144.8962,144.8389,144.8471,270800.0
2014-02-06 13:15:00,176.97,177.0,176.79,176.81,1091000.0,144.8389,144.8635,144.6916,144.708,1091000.0
2014-02-06 13:20:00,176.81,176.85,176.69,176.7,768000.0,144.708,144.7407,144.6097,144.6179,768000.0
2014-02-06 13:25:00,176.7,176.81,176.67,176.75,603000.0,144.6179,144.708,144.5934,144.6588,603000.0
2014-02-06 13:30:00,176.75,176.9,176.74,176.84,557900.0,144.6588,144.7816,144.6507,144.7325,557900.0
2014-02-06 13:35:00,176.84,176.88,176.77,176.85,315700.0,144.7325,144.7652,144.6752,144.7407,315700.0
2014-02-06 13:40:00,176.84,176.85,176.78,176.82,303400.0,144.7325,144.7407,144.6834,144.7161,303400.0
2014-02-06 13:45:00,176.83,176.94,176.82,176.9,513500.0,144.7243,144.8144,144.7161,144.7816,513500.0
2014-02-06 13:50:00,176.9,176.93,176.84,176.88,329000.0,144.7816,144.8062,144.7325,144.7652,329000.0
2014-02-06 13:55:00,176.89,176.91,176.81,176.84,226400.0,144.7734,144.7898,144.708,144.7325,226400.0
2014-02-06 14:00:00,176.84,177.0,176.84,176.99,585400.0,144.7325,144.8635,144.7325,144.8553,585400.0
2014-02-06 14:05:00,177.0,177.0,176.92,177.0,322500.0,144.8635,144.8635,144.798,144.8635,322500.0
2014-02-06 14:10:00,177.0,177.1,176.99,177.07,834600.0,144.8635,144.9453,144.8553,144.9207,834600.0
2014-02-06 14:15:00,177.07,177.28,177.05,177.19,1768900.0,144.9207,145.0926,144.9044,145.019,1768900.0
2014-02-06 14:20:00,177.2,177.38,177.18,177.36,1544500.0,145.0271,145.1745,145.0108,145.1581,1544500.0
2014-02-06 14:25:00,177.35,177.4,177.26,177.31,1054300.0,145.1499,145.1908,145.0763,145.1172,1054300.0
2014-02-06 14:30:00,177.32,177.38,177.26,177.26,697300.0,145.1254,145.1745,145.0763,145.0763,697300.0
2014-02-06 14:35:00,177.27,177.3,177.2,177.29,863600.0,145.0844,145.109,145.0271,145.1008,863600.0
2014-02-06 14:40:00,177.28,177.32,177.21,177.23,705800.0,145.0926,145.1254,145.0353,145.0517,705800.0
2014-02-06 14:45:00,177.24,177.25,177.09,177.17,834200.0,145.0599,145.0681,144.9371,145.0026,834200.0
2014-02-06 14:50:00,177.17,177.26,177.13,177.23,721000.0,145.0026,145.0763,144.9699,145.0517,721000.0
2014-02-06 14:55:00,177.23,177.3,177.13,177.28,877400.0,145.0517,145.109,144.9699,145.0926,877400.0
2014-02-06 15:00:00,177.29,177.34,177.21,177.3,1240600.0,145.1008,145.1417,145.0353,145.109,1240600.0
2014-02-06 15:05:00,177.3,177.39,177.25,177.38,1399600.0,145.109,145.1826,145.0681,145.1745,1399600.0
2014-02-06 15:10:00,177.38,177.39,177.2,177.23,936700.0,145.1745,145.1826,145.0271,145.0517,936700.0
2014-02-06 15:15:00,177.24,177.33,177.2,177.31,790200.0,145.0599,145.1335,145.0271,145.1172,790200.0
2014-02-06 15:20:00,177.3,177.36,177.19,177.21,778200.0,145.109,145.1581,145.019,145.0353,778200.0
2014-02-06 15:25:00,177.21,177.3,177.19,177.28,670400.0,145.0353,145.109,145.019,145.0926,670400.0
2014-02-06 15:30:00,177.28,177.32,177.21,177.22,865000.0,145.0926,145.1254,145.0353,145.0435,865000.0
2014-02-06 15:35:00,177.22,177.33,177.16,177.33,1638000.0,145.0435,145.1335,144.9944,145.1335,1638000.0
2014-02-06 15:40:00,177.33,177.4,177.32,177.35,1869700.0,145.1335,145.1908,145.1254,145.1499,1869700.0
2014-02-06 15:45:00,177.35,177.43,177.17,177.2,2330700.0,145.1499,145.2154,145.0026,145.0271,2330700.0
2014-02-06 15:50:00,177.21,177.31,177.16,177.27,2286400.0,145.0353,145.1172,144.9944,145.0844,2286400.0
2014-02-06 15:55:00,177.27,177.48,177.25,177.43,7223300.0,145.0844,145.2563,145.0681,145.2154,7223300.0
2014-02-07 09:30:00,178.31,178.44,178.06,178.4,4802500.0,145.9356,146.042,145.731,146.0093,4802500.0
2014-02-07 09:35:00,178.4,178.59,178.36,178.56,4145000.0,146.0093,146.1648,145.9765,146.1402,4145000.0
2014-02-07 09:40:00,178.56,178.87,178.48,178.64,4166100.0,146.1402,146.3939,146.0747,146.2057,4166100.0
2014-02-07 09:45:00,178.65,178.73,178.54,178.55,3099700.0,146.2139,146.2794,146.1239,146.132,3099700.0
2014-02-07 09:50:00,178.55,178.6,178.24,178.28,3596300.0,146.132,146.173,145.8783,145.9111,3596300.0
2014-02-07 09:55:00,178.29,178.51,178.28,178.48,1950700.0,145.9192,146.0993,145.9111,146.0747,1950700.0
2014-02-07 10:00:00,178.48,178.7,178.47,178.5,2545500.0,146.0747,146.2548,146.0666,146.0911,2545500.0
2014-02-07 10:05:00,178.5,178.59,178.33,178.43,2661100.0,146.0911,146.1648,145.952,146.0338,2661100.0
2014-02-07 10:10:00,178.45,178.45,178.03,178.04,3462000.0,146.0502,146.0502,145.7064,145.7146,3462000.0
2014-02-07 10:15:00,178.04,178.05,177.88,177.99,2806200.0,145.7146,145.7228,145.5837,145.6737,2806200.0
2014-02-07 10:20:00,177.98,178.2,177.92,177.97,1738300.0,145.6655,145.8456,145.6164,145.6573,1738300.0
2014-02-07 10:25:00,177.96,178.04,177.73,177.83,2340400.0,145.6492,145.7146,145.4609,145.5428,2340400.0
2014-02-07 10:30:00,177.84,178.01,177.81,177.88,1398700.0,145.5509,145.6901,145.5264,145.5837,1398700.0
2014-02-07 10:35:00,177.88,178.09,177.88,178.09,1551800.0,145.5837,145.7556,145.5837,145.7556,1551800.0
2014-02-07 10:40:00,178.1,178.11,177.84,177.84,1417400.0,145.7637,145.7719,145.5509,145.5509,1417400.0
2014-02-07 10:45:00,177.84,178.07,177.79,178.04,1022300.0,145.5509,145.7392,145.51,145.7146,1022300.0
2014-02-07 10:50:00,178.05,178.18,177.98,178.18,1595000.0,145.7228,145.8292,145.6655,145.8292,1595000.0
2014-02-07 10:55:00,178.17,178.38,178.17,178.29,1809500.0,145.821,145.9929,145.821,145.9192,1809500.0
2014-02-07 11:00:00,178.3,178.31,178.16,178.18,814000.0,145.9274,145.9356,145.8128,145.8292,814000.0
2014-02-07 11:05:00,178.17,178.33,178.15,178.16,1108700.0,145.821,145.952,145.8047,145.8128,1108700.0
2014-02-07 11:10:00,178.17,178.38,178.16,178.37,919500.0,145.821,145.9929,145.8128,145.9847,919500.0
2014-02-07 11:15:00,178.38,178.47,178.25,178.3,1093400.0,145.9929,146.0666,145.8865,145.9274,1093400.0
2014-02-07 11:20:00,178.3,178.44,178.27,178.35,1054800.0,145.9274,146.042,145.9029,145.9683,1054800.0
2014-02-07 11:25:00,178.35,178.45,178.35,178.43,854900.0,145.9683,146.0502,145.9683,146.0338,854900.0
2014-02-07 11:30:00,178.44,178.59,178.43,178.51,1236400.0,146.042,146.1648,146.0338,146.0993,1236400.0
2014-02-07 11:35:00,178.51,178.56,178.46,178.54,898800.0,146.0993,146.1402,146.0584,146.1239,898800.0
2014-02-07 11:40:00,178.55,178.71,178.52,178.67,1235900.0,146.132,146.263,146.1075,146.2302,1235900.0
2014-02-07 11:45:00,178.67,178.86,178.65,178.84,1462900.0,146.2302,146.3858,146.2139,146.3694,1462900.0
2014-02-07 11:50:00,178.85,178.93,178.81,178.88,2140800.0,146.3776,146.443,146.3448,146.4021,2140800.0
2014-02-07 11:55:00,178.88,178.93,178.81,178.93,870200.0,146.4021,146.443,146.3448,146.443,870200.0
2014-02-07 12:00:00,178.93,178.94,178.77,178.78,1060500.0,146.443,146.4512,146.3121,146.3203,1060500.0
2014-02-07 12:05:00,178.78,178.83,178.71,178.71,950800.0,146.3203,146.3612,146.263,146.263,950800.0
2014-02-07 12:10:00,178.71,178.81,178.7,178.8,763000.0,146.263,146.3448,146.2548,146.3366,763000.0
2014-02-07 12:15:00,178.8,178.86,178.78,178.85,743800.0,146.3366,146.3858,146.3203,146.3776,743800.0
2014-02-07 12:20:00,178.85,178.88,178.82,178.84,616100.0,146.3776,146.4021,146.353,146.3694,616100.0
2014-02-07 12:25:00,178.85,178.87,178.79,178.84,313000.0,146.3776,146.3939,146.3285,146.3694,313000.0
2014-02-07 12:30:00,178.84,178.93,178.74,178.74,752700.0,146.3694,146.443,146.2875,146.2875,752700.0
2014-02-07 12:35:00,178.75,178.81,178.68,178.72,531100.0,146.2957,146.3448,146.2384,146.2712,531100.0
2014-02-07 12:40:00,178.72,178.84,178.7,178.81,559800.0,146.2712,146.3694,146.2548,146.3448,559800.0
2014-02-07 12:45:00,178.81,178.85,178.73,178.73,390100.0,146.3448,146.3776,146.2794,146.2794,390100.0
2014-02-07 12:50:00,178.74,178.88,178.73,178.84,359900.0,146.2875,146.4021,146.2794,146.3694,359900.0
2014-02-07 12:55:00,178.84,178.89,178.81,178.88,579800.0,146.3694,146.4103,146.3448,146.4021,579800.0
2014-02-07 13:00:00,178.87,178.93,178.86,178.89,715100.0,146.3939,146.443,146.3858,146.4103,715100.0
2014-02-07 13:05:00,178.89,178.93,178.87,178.89,495100.0,146.4103,146.443,146.3939,146.4103,495100.0
2014-02-07 13:10:00,178.9,179.07,178.9,179.03,1544900.0,146.4185,146.5576,146.4185,146.5249,1544900.0
2014-02-07 13:15:00,179.03,179.06,178.99,179.03,650700.0,146.5249,146.5494,146.4922,146.5249,650700.0
2014-02-07 13:20:00,179.03,179.06,178.99,179.02,513700.0,146.5249,146.5494,146.4922,146.5167,513700.0
2014-02-07 13:25:00,179.02,179.04,178.99,179.0,327600.0,146.5167,146.5331,146.4922,146.5003,327600.0
2014-02-07 13:30:00,179.01,179.05,178.98,179.04,440100.0,146.5085,146.5413,146.484,146.5331,440100.0
2014-02-07 13:35:00,179.04,179.09,179.04,179.08,780400.0,146.5331,146.574,146.5331,146.5658,780400.0
2014-02-07 13:40:00,179.08,179.29,179.07,179.23,2200700.0,146.5658,146.7377,146.5576,146.6886,2200700.0
2014-02-07 13:45:00,179.23,179.34,179.23,179.27,1462200.0,146.6886,146.7786,146.6886,146.7213,1462200.0
2014-02-07 13:50:00,179.28,179.35,179.21,179.22,1205500.0,146.7295,146.7868,146.6722,146.6804,1205500.0
2014-02-07 13:55:00,179.23,179.44,179.16,179.37,2367900.0,146.6886,146.8604,146.6313,146.8032,2367900.0
2014-02-07 14:00:00,179.37,179.46,179.36,179.42,821800.0,146.8032,146.8768,146.795,146.8441,821800.0
2014-02-07 14:05:00,179.41,179.43,179.33,179.37,812600.0,146.8359,146.8523,146.7704,146.8032,812600.0
2014-02-07 14:10:00,179.37,179.46,179.32,179.33,1136500.0,146.8032,146.8768,146.7622,146.7704,1136500.0
2014-02-07 14:15:00,179.32,179.36,179.28,179.34,846200.0,146.7622,146.795,146.7295,146.7786,846200.0
2014-02-07 14:20:00,179.33,179.45,179.33,179.44,1140500.0,146.7704,146.8686,146.7704,146.8604,1140500.0
2014-02-07 14:25:00,179.44,179.48,179.38,179.39,671600.0,146.8604,146.8932,146.8113,146.8195,671600.0
2014-02-07 14:30:00,179.39,179.46,179.3,179.3,801400.0,146.8195,146.8768,146.7459,146.7459,801400.0
2014-02-07 14:35:00,179.31,179.34,179.27,179.32,1268700.0,146.7541,146.7786,146.7213,146.7622,1268700.0
2014-02-07 14:40:00,179.33,179.47,179.3,179.43,795800.0,146.7704,146.885,146.7459,146.8523,795800.0
2014-02-07 14:45:00,179.43,179.52,179.35,179.35,1206500.0,146.8523,146.9259,146.7868,146.7868,1206500.0
2014-02-07 14:50:00,179.36,179.41,179.3,179.37,776300.0,146.795,146.8359,146.7459,146.8032,776300.0
2014-02-07 14:55:00,179.37,179.44,179.28,179.41,1080700.0,146.8032,146.8604,146.7295,146.8359,1080700.0
2014-02-07 15:00:00,179.42,179.61,179.42,179.58,1414500.0,146.8441,146.9996,146.8441,146.975,1414500.0
2014-02-07 15:05:00,179.59,179.6,179.52,179.53,1259500.0,146.9832,146.9914,146.9259,146.9341,1259500.0
2014-02-07 15:10:00,179.53,179.59,179.49,179.51,1329800.0,146.9341,146.9832,146.9014,146.9177,1329800.0
2014-02-07 15:15:00,179.51,179.62,179.49,179.53,2013100.0,146.9177,147.0078,146.9014,146.9341,2013100.0
2014-02-07 15:20:00,179.52,179.57,179.42,179.53,1120600.0,146.9259,146.9668,146.8441,146.9341,1120600.0
2014-02-07 15:25:00,179.53,179.57,179.5,179.56,800300.0,146.9341,146.9668,146.9096,146.9587,800300.0
2014-02-07 15:30:00,179.55,179.68,179.55,179.65,1945700.0,146.9505,147.0569,146.9505,147.0323,1945700.0
2014-02-07 15:35:00,179.66,179.72,179.63,179.66,1217300.0,147.0405,147.0896,147.016,147.0405,1217300.0
2014-02-07 15:40:00,179.67,179.75,179.62,179.72,2453600.0,147.0487,147.1142,147.0078,147.0896,2453600.0
2014-02-07 15:45:00,179.72,179.87,179.66,179.68,3165600.0,147.0896,147.2124,147.0405,147.0569,3165600.0
2014-02-07 15:50:00,179.68,179.72,179.53,179.68,4498400.0,147.0569,147.0896,146.9341,147.0569,4498400.0
2014-02-07 15:55:00,179.68,179.76,179.63,179.69,7346900.0,147.0569,147.1223,147.016,147.0651,7346900.0
2014-02-10 09:30:00,179.7,179.74,179.44,179.57,3387000.0,147.0732,147.106,146.8604,146.9668,3387000.0
2014-02-10 09:35:00,179.57,179.67,179.34,179.63,2591800.0,146.9668,147.0487,146.7786,147.016,2591800.0
2014-02-10 09:40:00,179.63,179.78,179.42,179.78,1898100.0,147.016,147.1387,146.8441,147.1387,1898100.0
2014-02-10 09:45:00,179.78,179.84,179.67,179.78,1613300.0,147.1387,147.1878,147.0487,147.1387,1613300.0
2014-02-10 09:50:00,179.79,179.82,179.54,179.65,1266100.0,147.1469,147.1715,146.9423,147.0323,1266100.0
2014-02-10 09:55:00,179.65,179.79,179.58,179.73,960900.0,147.0323,147.1469,146.975,147.0978,960900.0
2014-02-10 10:00:00,179.72,179.75,179.57,179.64,1012300.0,147.0896,147.1142,146.9668,147.0241,1012300.0
2014-02-10 10:05:00,179.64,179.72,179.55,179.58,836500.0,147.0241,147.0896,146.9505,146.975,836500.0
2014-02-10 10:10:00,179.58,179.79,179.55,179.64,1077500.0,146.975,147.1469,146.9505,147.0241,1077500.0
2014-02-10 10:15:00,179.65,179.76,179.62,179.7,1303300.0,147.0323,147.1223,147.0078,147.0732,1303300.0
2014-02-10 10:20:00,179.7,179.77,179.65,179.65,893000.0,147.0732,147.1305,147.0323,147.0323,893000.0
2014-02-10 10:25:00,179.65,179.73,179.63,179.69,634400.0,147.0323,147.0978,147.016,147.0651,634400.0
2014-02-10 10:30:00,179.69,179.72,179.47,179.56,1015300.0,147.0651,147.0896,146.885,146.9587,1015300.0
2014-02-10 10:35:00,179.55,179.56,179.47,179.51,647100.0,146.9505,146.9587,146.885,146.9177,647100.0
2014-02-10 10:40:00,179.52,179.55,179.41,179.46,602300.0,146.9259,146.9505,146.8359,146.8768,602300.0
2014-02-10 10:45:00,179.46,179.46,179.24,179.25,1224300.0,146.8768,146.8768,146.6968,146.7049,1224300.0
2014-02-10 10:50:00,179.25,179.36,179.22,179.28,851100.0,146.7049,146.795,146.6804,146.7295,851100.0
2014-02-10 10:55:00,179.28,179.45,179.27,179.38,963500.0,146.7295,146.8686,146.7213,146.8113,963500.0
2014-02-10 11:00:00,179.38,179.41,179.21,179.23,897200.0,146.8113,146.8359,146.6722,146.6886,897200.0
2014-02-10 11:05:00,179.23,179.38,179.23,179.32,889100.0,146.6886,146.8113,146.6886,146.7622,889100.0
2014-02-10 11:10:00,179.32,179.42,179.31,179.37,612600.0,146.7622,146.8441,146.7541,146.8032,612600.0
2014-02-10 11:15:00,179.38,179.47,179.31,179.47,658300.0,146.8113,146.885,146.7541,146.885,658300.0
2014-02-10 11:20:00,179.47,179.5,179.39,179.48,1048600.0,146.885,146.9096,146.8195,146.8932,1048600.0
2014-02-10 11:25:00,179.48,179.57,179.47,179.53,788900.0,146.8932,146.9668,146.885,146.9341,788900.0
2014-02-10 11:30:00,179.54,179.62,179.5,179.55,625800.0,146.9423,147.0078,146.9096,146.9505,625800.0
2014-02-10 11:35:00,179.56,179.57,179.47,179.51,556500.0,146.9587,146.9668,146.885,146.9177,556500.0
2014-02-10 11:40:00,179.51,179.66,179.51,179.63,464300.0,146.9177,147.0405,146.9177,147.016,464300.0
2014-02-10 11:45:00,179.64,179.7,179.61,179.69,571100.0,147.0241,147.0732,146.9996,147.0651,571100.0
2014-02-10 11:50:00,179.68,179.77,179.66,179.68,850300.0,147.0569,147.1305,147.0405,147.0569,850300.0
2014-02-10 11:55:00,179.68,179.71,179.61,179.66,532000.0,147.0569,147.0814,146.9996,147.0405,532000.0
2014-02-10 12:00:00,179.66,179.67,179.61,179.64,460900.0,147.0405,147.0487,146.9996,147.0241,460900.0
2014-02-10 12:05:00,179.62,179.65,179.53,179.61,575500.0,147.0078,147.0323,146.9341,146.9996,575500.0
2014-02-10 12:10:00,179.61,179.65,179.57,179.6,332200.0,146.9996,147.0323,146.9668,146.9914,332200.0
2014-02-10 12:15:00,179.6,179.69,179.59,179.64,351500.0,146.9914,147.0651,146.9832,147.0241,351500.0
2014-02-10 12:20:00,179.63,179.72,179.62,179.72,389400.0,147.016,147.0896,147.0078,147.0896,389400.0
2014-02-10 12:25:00,179.72,179.72,179.53,179.56,525100.0,147.0896,147.0896,146.9341,146.9587,525100.0
2014-02-10 12:30:00,179.57,179.69,179.54,179.67,286200.0,146.9668,147.0651,146.9423,147.0487,286200.0
2014-02-10 12:35:00,179.68,179.72,179.58,179.6,492100.0,147.0569,147.0896,146.975,146.9914,492100.0
2014-02-10 12:40:00,179.59,179.69,179.55,179.66,524000.0,146.9832,147.0651,146.9505,147.0405,524000.0
2014-02-10 12:45:00,179.67,179.67,179.55,179.66,508400.0,147.0487,147.0487,146.9505,147.0405,508400.0
2014-02-10 12:50:00,179.65,179.67,179.6,179.66,271700.0,147.0323,147.0487,146.9914,147.0405,271700.0
2014-02-10 12:55:00,179.67,179.72,179.63,179.66,382200.0,147.0487,147.0896,147.016,147.0405,382200.0
2014-02-10 13:00:00,179.66,179.68,179.62,179.65,355200.0,147.0405,147.0569,147.0078,147.0323,355200.0
2014-02-10 13:05:00,179.65,179.7,179.64,179.66,273100.0,147.0323,147.0732,147.0241,147.0405,273100.0
2014-02-10 13:10:00,179.66,179.69,179.55,179.56,297700.0,147.0405,147.0651,146.9505,146.9587,297700.0
2014-02-10 13:15:00,179.56,179.69,179.52,179.64,466600.0,146.9587,147.0651,146.9259,147.0241,466600.0
2014-02-10 13:20:00,179.64,179.7,179.6,179.69,246900.0,147.0241,147.0732,146.9914,147.0651,246900.0
2014-02-10 13:25:00,179.69,179.72,179.68,179.7,255500.0,147.0651,147.0896,147.0569,147.0732,255500.0
2014-02-10 13:30:00,179.69,179.7,179.65,179.67,161300.0,147.0651,147.0732,147.0323,147.0487,161300.0
2014-02-10 13:35:00,179.67,179.76,179.67,179.75,408600.0,147.0487,147.1223,147.0487,147.1142,408600.0
2014-02-10 13:40:00,179.76,179.78,179.7,179.72,391100.0,147.1223,147.1387,147.0732,147.0896,391100.0
2014-02-10 13:45:00,179.72,179.76,179.7,179.72,202300.0,147.0896,147.1223,147.0732,147.0896,202300.0
2014-02-10 13:50:00,179.72,179.75,179.62,179.69,602400.0,147.0896,147.1142,147.0078,147.0651,602400.0
2014-02-10 13:55:00,179.68,179.73,179.65,179.71,254900.0,147.0569,147.0978,147.0323,147.0814,254900.0
2014-02-10 14:00:00,179.72,179.79,179.69,179.77,391600.0,147.0896,147.1469,147.0651,147.1305,391600.0
2014-02-10 14:05:00,179.77,179.79,179.71,179.77,203100.0,147.1305,147.1469,147.0814,147.1305,203100.0
2014-02-10 14:10:00,179.78,179.87,179.75,179.83,819900.0,147.1387,147.2124,147.1142,147.1796,819900.0
2014-02-10 14:15:00,179.84,179.87,179.79,179.84,422500.0,147.1878,147.2124,147.1469,147.1878,422500.0
2014-02-10 14:20:00,179.83,179.92,179.83,179.89,794800.0,147.1796,147.2533,147.1796,147.2287,794800.0
2014-02-10 14:25:00,179.89,179.92,179.83,179.86,492600.0,147.2287,147.2533,147.1796,147.2042,492600.0
2014-02-10 14:30:00,179.86,179.95,179.86,179.93,507400.0,147.2042,147.2779,147.2042,147.2615,507400.0
2014-02-10 14:35:00,179.93,180.07,179.92,180.0,1567600.0,147.2615,147.3761,147.2533,147.3188,1567600.0
2014-02-10 14:40:00,180.0,180.03,179.94,179.95,700300.0,147.3188,147.3433,147.2697,147.2779,700300.0
2014-02-10 14:45:00,179.95,180.01,179.94,179.99,569300.0,147.2779,147.327,147.2697,147.3106,569300.0
2014-02-10 14:50:00,179.98,180.0,179.95,179.97,273500.0,147.3024,147.3188,147.2779,147.2942,273500.0
2014-02-10 14:55:00,179.97,179.99,179.93,179.95,623000.0,147.2942,147.3106,147.2615,147.2779,623000.0
2014-02-10 15:00:00,179.95,179.99,179.86,179.88,609900.0,147.2779,147.3106,147.2042,147.2206,609900.0
2014-02-10 15:05:00,179.88,179.93,179.85,179.9,303400.0,147.2206,147.2615,147.196,147.2369,303400.0
2014-02-10 15:10:00,179.9,179.93,179.85,179.87,468500.0,147.2369,147.2615,147.196,147.2124,468500.0
2014-02-10 15:15:00,179.87,179.89,179.81,179.89,640300.0,147.2124,147.2287,147.1633,147.2287,640300.0
2014-02-10 15:20:00,179.89,179.9,179.76,179.81,594800.0,147.2287,147.2369,147.1223,147.1633,594800.0
2014-02-10 15:25:00,179.81,179.84,179.75,179.78,725400.0,147.1633,147.1878,147.1142,147.1387,725400.0
2014-02-10 15:30:00,179.79,179.88,179.77,179.87,812100.0,147.1469,147.2206,147.1305,147.2124,812100.0
2014-02-10 15:35:00,179.88,179.96,179.86,179.92,772600.0,147.2206,147.286,147.2042,147.2533,772600.0
2014-02-10 15:40:00,179.92,180.0,179.89,179.92,1167500.0,147.2533,147.3188,147.2287,147.2533,1167500.0
2014-02-10 15:45:00,179.92,179.93,179.77,179.86,1368900.0,147.2533,147.2615,147.1305,147.2042,1368900.0
2014-02-10 15:50:00,179.84,179.94,179.82,179.94,1067700.0,147.1878,147.2697,147.1715,147.2697,1067700.0
2014-02-10 15:55:00,179.93,180.02,179.91,180.0,3133700.0,147.2615,147.3351,147.2451,147.3188,3133700.0
2014-02-11 09:30:00,180.16,180.35,180.06,180.35,2882100.0,147.4497,147.6052,147.3679,147.6052,2882100.0
2014-02-11 09:35:00,180.35,180.42,180.22,180.39,1564400.0,147.6052,147.6625,147.4988,147.638,1564400.0
2014-02-11 09:40:00,180.4,180.54,180.26,180.5,1372100.0,147.6461,147.7607,147.5316,147.728,1372100.0
2014-02-11 09:45:00,180.5,180.73,180.5,180.64,2153300.0,147.728,147.9162,147.728,147.8426,2153300.0
2014-02-11 09:50:00,180.64,180.67,180.49,180.59,1572700.0,147.8426,147.8671,147.7198,147.8017,1572700.0
2014-02-11 09:55:00,180.6,180.65,180.47,180.48,1441000.0,147.8098,147.8508,147.7034,147.7116,1441000.0
2014-02-11 10:00:00,180.48,180.63,180.38,180.43,1643400.0,147.7116,147.8344,147.6298,147.6707,1643400.0
2014-02-11 10:05:00,180.44,180.58,180.38,180.54,987400.0,147.6789,147.7935,147.6298,147.7607,987400.0
2014-02-11 10:10:00,180.54,180.6,180.41,180.58,1052200.0,147.7607,147.8098,147.6543,147.7935,1052200.0
2014-02-11 10:15:00,180.58,180.65,180.53,180.65,861200.0,147.7935,147.8508,147.7525,147.8508,861200.0
2014-02-11 10:20:00,180.65,180.87,180.62,180.8,1408200.0,147.8508,148.0308,147.8262,147.9735,1408200.0
2014-02-11 10:25:00,180.8,180.88,180.72,180.79,1698100.0,147.9735,148.039,147.908,147.9653,1698100.0
2014-02-11 10:30:00,180.79,180.83,180.73,180.81,1070800.0,147.9653,147.9981,147.9162,147.9817,1070800.0
2014-02-11 10:35:00,180.81,180.9,180.77,180.86,1116400.0,147.9817,148.0554,147.949,148.0226,1116400.0
2014-02-11 10:40:00,180.87,180.91,180.79,180.81,1148700.0,148.0308,148.0636,147.9653,147.9817,1148700.0
2014-02-11 10:45:00,180.81,180.86,180.76,180.77,1220200.0,147.9817,148.0226,147.9408,147.949,1220200.0
2014-02-11 10:50:00,180.77,180.81,180.66,180.67,1642200.0,147.949,147.9817,147.8589,147.8671,1642200.0
2014-02-11 10:55:00,180.68,180.77,180.59,180.76,1337900.0,147.8753,147.949,147.8017,147.9408,1337900.0
2014-02-11 11:00:00,180.76,180.99,180.74,180.9,1734100.0,147.9408,148.129,147.9244,148.0554,1734100.0
2014-02-11 11:05:00,180.91,180.92,180.74,180.83,1294700.0,148.0636,148.0717,147.9244,147.9981,1294700.0
2014-02-11 11:10:00,180.84,180.87,180.77,180.8,726300.0,148.0063,148.0308,147.949,147.9735,726300.0
2014-02-11 11:15:00,180.81,181.19,180.81,181.14,1813900.0,147.9817,148.2927,147.9817,148.2518,1813900.0
2014-02-11 11:20:00,181.15,181.24,181.1,181.23,2038500.0,148.26,148.3336,148.2191,148.3255,2038500.0
2014-02-11 11:25:00,181.22,181.36,181.21,181.36,2053900.0,148.3173,148.4318,148.3091,148.4318,2053900.0
2014-02-11 11:30:00,181.36,181.42,181.31,181.4,2129300.0,148.4318,148.481,148.3909,148.4646,2129300.0
2014-02-11 11:35:00,181.4,181.43,181.31,181.41,1256000.0,148.4646,148.4891,148.3909,148.4728,1256000.0
2014-02-11 11:40:00,181.41,181.48,181.39,181.45,1207300.0,148.4728,148.5301,148.4564,148.5055,1207300.0
2014-02-11 11:45:00,181.45,181.47,181.36,181.43,1132700.0,148.5055,148.5219,148.4318,148.4891,1132700.0
2014-02-11 11:50:00,181.43,181.51,181.39,181.46,974100.0,148.4891,148.5546,148.4564,148.5137,974100.0
2014-02-11 11:55:00,181.46,181.49,181.39,181.48,592000.0,148.5137,148.5382,148.4564,148.5301,592000.0
2014-02-11 12:00:00,181.48,181.53,181.44,181.51,897000.0,148.5301,148.571,148.4973,148.5546,897000.0
2014-02-11 12:05:00,181.5,181.51,181.36,181.37,886500.0,148.5464,148.5546,148.4318,148.44,886500.0
2014-02-11 12:10:00,181.38,181.38,181.3,181.36,1007100.0,148.4482,148.4482,148.3827,148.4318,1007100.0
2014-02-11 12:15:00,181.35,181.41,181.32,181.4,633700.0,148.4237,148.4728,148.3991,148.4646,633700.0
2014-02-11 12:20:00,181.39,181.43,181.32,181.38,833100.0,148.4564,148.4891,148.3991,148.4482,833100.0
2014-02-11 12:25:00,181.38,181.48,181.37,181.43,565400.0,148.4482,148.5301,148.44,148.4891,565400.0
2014-02-11 12:30:00,181.43,181.53,181.42,181.51,676000.0,148.4891,148.571,148.481,148.5546,676000.0
2014-02-11 12:35:00,181.5,181.59,181.42,181.46,890600.0,148.5464,148.6201,148.481,148.5137,890600.0
2014-02-11 12:40:00,181.45,181.51,181.44,181.49,350200.0,148.5055,148.5546,148.4973,148.5382,350200.0
2014-02-11 12:45:00,181.49,181.58,181.49,181.56,421000.0,148.5382,148.6119,148.5382,148.5955,421000.0
2014-02-11 12:50:00,181.55,181.57,181.46,181.47,386700.0,148.5874,148.6037,148.5137,148.5219,386700.0
2014-02-11 12:55:00,181.47,181.6,181.47,181.58,556700.0,148.5219,148.6283,148.5219,148.6119,556700.0
2014-02-11 13:00:00,181.58,181.73,181.58,181.69,1225100.0,148.6119,148.7347,148.6119,148.7019,1225100.0
2014-02-11 13:05:00,181.7,181.79,181.69,181.78,1045100.0,148.7101,148.7838,148.7019,148.7756,1045100.0
2014-02-11 13:10:00,181.78,181.97,181.77,181.96,1731400.0,148.7756,148.9311,148.7674,148.9229,1731400.0
2014-02-11 13:15:00,181.95,181.96,181.84,181.9,1062200.0,148.9147,148.9229,148.8247,148.8738,1062200.0
2014-02-11 13:20:00,181.89,181.92,181.85,181.88,1088000.0,148.8656,148.8902,148.8329,148.8574,1088000.0
2014-02-11 13:25:00,181.89,181.92,181.84,181.91,563500.0,148.8656,148.8902,148.8247,148.882,563500.0
2014-02-11 13:30:00,181.9,181.97,181.88,181.89,784500.0,148.8738,148.9311,148.8574,148.8656,784500.0
2014-02-11 13:35:00,181.9,181.92,181.87,181.9,572300.0,148.8738,148.8902,148.8493,148.8738,572300.0
2014-02-11 13:40:00,181.9,181.96,181.89,181.95,393300.0,148.8738,148.9229,148.8656,148.9147,393300.0
2014-02-11 13:45:00,181.96,182.01,181.93,181.93,657700.0,148.9229,148.9638,148.8984,148.8984,657700.0
2014-02-11 13:50:00,181.94,181.95,181.82,181.83,1215400.0,148.9065,148.9147,148.8083,148.8165,1215400.0
2014-02-11 13:55:00,181.83,181.84,181.79,181.81,921400.0,148.8165,148.8247,148.7838,148.8001,921400.0
2014-02-11 14:00:00,181.8,181.86,181.73,181.81,1032400.0,148.792,148.8411,148.7347,148.8001,1032400.0
2014-02-11 14:05:00,181.82,181.87,181.81,181.84,826200.0,148.8083,148.8493,148.8001,148.8247,826200.0
2014-02-11 14:10:00,181.84,181.86,181.75,181.78,631900.0,148.8247,148.8411,148.751,148.7756,631900.0
2014-02-11 14:15:00,181.78,181.83,181.75,181.8,762300.0,148.7756,148.8165,148.751,148.792,762300.0
2014-02-11 14:20:00,181.8,181.95,181.79,181.92,1135600.0,148.792,148.9147,148.7838,148.8902,1135600.0
2014-02-11 14:25:00,181.92,181.95,181.88,181.9,516700.0,148.8902,148.9147,148.8574,148.8738,516700.0
2014-02-11 14:30:00,181.89,181.94,181.86,181.86,541400.0,148.8656,148.9065,148.8411,148.8411,541400.0
2014-02-11 14:35:00,181.86,181.97,181.85,181.97,589800.0,148.8411,148.9311,148.8329,148.9311,589800.0
2014-02-11 14:40:00,181.97,182.12,181.95,182.08,1674600.0,148.9311,149.0539,148.9147,149.0211,1674600.0
2014-02-11 14:45:00,182.08,182.15,182.06,182.13,1092800.0,149.0211,149.0784,149.0048,149.062,1092800.0
2014-02-11 14:50:00,182.13,182.14,182.05,182.07,783900.0,149.062,149.0702,148.9966,149.0129,783900.0
2014-02-11 14:55:00,182.07,182.21,182.06,182.18,1273300.0,149.0129,149.1275,149.0048,149.103,1273300.0
2014-02-11 15:00:00,182.18,182.32,182.17,182.3,1344200.0,149.103,149.2175,149.0948,149.2012,1344200.0
2014-02-11 15:05:00,182.31,182.34,182.22,182.28,994100.0,149.2094,149.2339,149.1357,149.1848,994100.0
2014-02-11 15:10:00,182.28,182.35,182.26,182.33,807400.0,149.1848,149.2421,149.1684,149.2257,807400.0
2014-02-11 15:15:00,182.33,182.44,182.29,182.41,1280600.0,149.2257,149.3158,149.193,149.2912,1280600.0
2014-02-11 15:20:00,182.4,182.41,182.29,182.3,899400.0,149.283,149.2912,149.193,149.2012,899400.0
2014-02-11 15:25:00,182.3,182.31,182.16,182.2,1523700.0,149.2012,149.2094,149.0866,149.1193,1523700.0
2014-02-11 15:30:00,182.2,182.26,182.18,182.24,1277600.0,149.1193,149.1684,149.103,149.1521,1277600.0
2014-02-11 15:35:00,182.24,182.27,182.16,182.17,1487000.0,149.1521,149.1766,149.0866,149.0948,1487000.0
2014-02-11 15:40:00,182.17,182.2,182.11,182.2,1566700.0,149.0948,149.1193,149.0457,149.1193,1566700.0
2014-02-11 15:45:00,182.19,182.21,182.0,182.01,2030400.0,149.1112,149.1275,148.9556,148.9638,2030400.0
2014-02-11 15:50:00,182.02,182.04,181.95,182.01,3105800.0,148.972,148.9884,148.9147,148.9638,3105800.0
2014-02-11 15:55:00,182.0,182.01,181.88,181.95,5591300.0,148.9556,148.9638,148.8574,148.9147,5591300.0
2014-02-12 09:30:00,182.22,182.48,182.21,182.36,2885200.0,149.1357,149.3485,149.1275,149.2503,2885200.0
2014-02-12 09:35:00,182.37,182.54,182.29,182.51,2353300.0,149.2585,149.3976,149.193,149.3731,2353300.0
2014-02-12 09:40:00,182.5,182.59,182.41,182.57,1538800.0,149.3649,149.4385,149.2912,149.4222,1538800.0
2014-02-12 09:45:00,182.58,182.68,182.55,182.57,2178700.0,149.4303,149.5122,149.4058,149.4222,2178700.0
2014-02-12 09:50:00,182.56,182.68,182.53,182.64,1309800.0,149.414,149.5122,149.3894,149.4794,1309800.0
2014-02-12 09:55:00,182.64,182.81,182.64,182.77,2785800.0,149.4794,149.6186,149.4794,149.5858,2785800.0
2014-02-12 10:00:00,182.78,182.83,182.63,182.64,1693800.0,149.594,149.635,149.4713,149.4794,1693800.0
2014-02-12 10:05:00,182.63,182.67,182.52,182.6,1848300.0,149.4713,149.504,149.3812,149.4467,1848300.0
2014-02-12 10:10:00,182.6,182.61,182.44,182.46,1602900.0,149.4467,149.4549,149.3158,149.3321,1602900.0
2014-02-12 10:15:00,182.47,182.54,182.33,182.33,1333700.0,149.3403,149.3976,149.2257,149.2257,1333700.0
2014-02-12 10:20:00,182.33,182.39,182.16,182.21,2276100.0,149.2257,149.2748,149.0866,149.1275,2276100.0
2014-02-12 10:25:00,182.21,182.33,182.19,182.29,1316100.0,149.1275,149.2257,149.1112,149.193,1316100.0
2014-02-12 10:30:00,182.29,182.31,182.12,182.14,1592400.0,149.193,149.2094,149.0539,149.0702,1592400.0
2014-02-12 10:35:00,182.15,182.33,182.08,182.28,1456700.0,149.0784,149.2257,149.0211,149.1848,1456700.0
2014-02-12 10:40:00,182.27,182.28,182.03,182.06,1467700.0,149.1766,149.1848,148.9802,149.0048,1467700.0
2014-02-12 10:45:00,182.07,182.12,181.92,182.12,1703800.0,149.0129,149.0539,148.8902,149.0539,1703800.0
2014-02-12 10:50:00,182.12,182.2,182.06,182.14,824500.0,149.0539,149.1193,149.0048,149.0702,824500.0
2014-02-12 10:55:00,182.14,182.17,182.04,182.06,798400.0,149.0702,149.0948,148.9884,149.0048,798400.0
2014-02-12 11:00:00,182.06,182.2,182.04,182.13,946900.0,149.0048,149.1193,148.9884,149.062,946900.0
2014-02-12 11:05:00,182.13,182.26,182.08,182.24,745300.0,149.062,149.1684,149.0211,149.1521,745300.0
2014-02-12 11:10:00,182.25,182.32,182.23,182.3,846500.0,149.1603,149.2175,149.1439,149.2012,846500.0
2014-02-12 11:15:00,182.29,182.3,182.23,182.24,554800.0,149.193,149.2012,149.1439,149.1521,554800.0
2014-02-12 11:20:00,182.23,182.24,181.96,181.98,1240200.0,149.1439,149.1521,148.9229,148.9393,1240200.0
2014-02-12 11:25:00,181.99,182.04,181.9,181.93,1126200.0,148.9475,148.9884,148.8738,148.8984,1126200.0
2014-02-12 11:30:00,181.93,182.05,181.88,182.0,1048300.0,148.8984,148.9966,148.8574,148.9556,1048300.0
2014-02-12 11:35:00,182.0,182.05,181.83,181.94,731700.0,148.9556,148.9966,148.8165,148.9065,731700.0
2014-02-12 11:40:00,181.93,182.02,181.81,181.84,959000.0,148.8984,148.972,148.8001,148.8247,959000.0
2014-02-12 11:45:00,181.84,181.91,181.75,181.75,718100.0,148.8247,148.882,148.751,148.751,718100.0
2014-02-12 11:50:00,181.75,181.85,181.71,181.81,1286700.0,148.751,148.8329,148.7183,148.8001,1286700.0
2014-02-12 11:55:00,181.81,181.91,181.8,181.91,849900.0,148.8001,148.882,148.792,148.882,849900.0
2014-02-12 12:00:00,181.91,182.05,181.82,182.02,946600.0,148.882,148.9966,148.8083,148.972,946600.0
2014-02-12 12:05:00,182.01,182.15,181.99,182.1,802400.0,148.9638,149.0784,148.9475,149.0375,802400.0
2014-02-12 12:10:00,182.1,182.1,182.01,182.06,509700.0,149.0375,149.0375,148.9638,149.0048,509700.0
2014-02-12 12:15:00,182.06,182.14,182.02,182.1,460900.0,149.0048,149.0702,148.972,149.0375,460900.0
2014-02-12 12:20:00,182.11,182.17,182.05,182.07,626300.0,149.0457,149.0948,148.9966,149.0129,626300.0
2014-02-12 12:25:00,182.07,182.15,182.03,182.13,470400.0,149.0129,149.0784,148.9802,149.062,470400.0
2014-02-12 12:30:00,182.14,182.18,182.1,182.11,362900.0,149.0702,149.103,149.0375,149.0457,362900.0
2014-02-12 12:35:00,182.11,182.17,182.02,182.06,351900.0,149.0457,149.0948,148.972,149.0048,351900.0
2014-02-12 12:40:00,182.06,182.14,182.05,182.11,250200.0,149.0048,149.0702,148.9966,149.0457,250200.0
2014-02-12 12:45:00,182.11,182.13,181.97,182.01,558800.0,149.0457,149.062,148.9311,148.9638,558800.0
2014-02-12 12:50:00,182.01,182.24,181.97,182.2,846300.0,148.9638,149.1521,148.9311,149.1193,846300.0
2014-02-12 12:55:00,182.2,182.24,182.1,182.15,518000.0,149.1193,149.1521,149.0375,149.0784,518000.0
2014-02-12 13:00:00,182.15,182.17,182.09,182.11,266700.0,149.0784,149.0948,149.0293,149.0457,266700.0
2014-02-12 13:05:00,182.11,182.19,182.05,182.13,503400.0,149.0457,149.1112,148.9966,149.062,503400.0
2014-02-12 13:10:00,182.13,182.16,182.09,182.15,263700.0,149.062,149.0866,149.0293,149.0784,263700.0
2014-02-12 13:15:00,182.16,182.29,182.11,182.27,794200.0,149.0866,149.193,149.0457,149.1766,794200.0
2014-02-12 13:20:00,182.27,182.37,182.19,182.34,898800.0,149.1766,149.2585,149.1112,149.2339,898800.0
2014-02-12 13:25:00,182.34,182.37,182.29,182.3,780800.0,149.2339,149.2585,149.193,149.2012,780800.0
2014-02-12 13:30:00,182.31,182.37,182.3,182.32,685000.0,149.2094,149.2585,149.2012,149.2175,685000.0
2014-02-12 13:35:00,182.33,182.4,182.28,182.28,537500.0,149.2257,149.283,149.1848,149.1848,537500.0
2014-02-12 13:40:00,182.29,182.33,182.22,182.27,526900.0,149.193,149.2257,149.1357,149.1766,526900.0
2014-02-12 13:45:00,182.29,182.33,182.26,182.32,827200.0,149.193,149.2257,149.1684,149.2175,827200.0
2014-02-12 13:50:00,182.33,182.36,182.23,182.23,576800.0,149.2257,149.2503,149.1439,149.1439,576800.0
2014-02-12 13:55:00,182.23,182.27,182.2,182.24,386800.0,149.1439,149.1766,149.1193,149.1521,386800.0
2014-02-12 14:00:00,182.25,182.3,182.21,182.28,391300.0,149.1603,149.2012,149.1275,149.1848,391300.0
2014-02-12 14:05:00,182.28,182.34,182.25,182.28,702800.0,149.1848,149.2339,149.1603,149.1848,702800.0
2014-02-12 14:10:00,182.27,182.28,182.03,182.06,920100.0,149.1766,149.1848,148.9802,149.0048,920100.0
2014-02-12 14:15:00,182.07,182.16,182.06,182.13,429700.0,149.0129,149.0866,149.0048,149.062,429700.0
2014-02-12 14:20:00,182.13,182.18,182.12,182.16,360100.0,149.062,149.103,149.0539,149.0866,360100.0
2014-02-12 14:25:00,182.16,182.18,182.09,182.11,456900.0,149.0866,149.103,149.0293,149.0457,456900.0
2014-02-12 14:30:00,182.11,182.11,181.93,182.01,1099600.0,149.0457,149.0457,148.8984,148.9638,1099600.0
2014-02-12 14:35:00,182.01,182.05,181.9,181.91,468300.0,148.9638,148.9966,148.8738,148.882,468300.0
2014-02-12 14:40:00,181.9,181.99,181.9,181.95,643400.0,148.8738,148.9475,148.8738,148.9147,643400.0
2014-02-12 14:45:00,181.95,181.95,181.79,181.8,1067400.0,148.9147,148.9147,148.7838,148.792,1067400.0
2014-02-12 14:50:00,181.79,181.85,181.76,181.81,958200.0,148.7838,148.8329,148.7592,148.8001,958200.0
2014-02-12 14:55:00,181.81,181.88,181.76,181.88,954500.0,148.8001,148.8574,148.7592,148.8574,954500.0
2014-02-12 15:00:00,181.88,181.94,181.85,181.86,579800.0,148.8574,148.9065,148.8329,148.8411,579800.0
2014-02-12 15:05:00,181.86,181.95,181.78,181.94,1149800.0,148.8411,148.9147,148.7756,148.9065,1149800.0
2014-02-12 15:10:00,181.95,181.95,181.78,181.88,1561800.0,148.9147,148.9147,148.7756,148.8574,1561800.0
2014-02-12 15:15:00,181.88,182.02,181.88,181.99,773800.0,148.8574,148.972,148.8574,148.9475,773800.0
2014-02-12 15:20:00,182.0,182.02,181.9,181.92,450700.0,148.9556,148.972,148.8738,148.8902,450700.0
2014-02-12 15:25:00,181.92,181.97,181.89,181.91,351200.0,148.8902,148.9311,148.8656,148.882,351200.0
2014-02-12 15:30:00,181.91,182.03,181.91,181.97,948900.0,148.882,148.9802,148.882,148.9311,948900.0
2014-02-12 15:35:00,181.97,181.98,181.86,181.87,773600.0,148.9311,148.9393,148.8411,148.8493,773600.0
2014-02-12 15:40:00,181.87,182.09,181.86,182.08,1581400.0,148.8493,149.0293,148.8411,149.0211,1581400.0
2014-02-12 15:45:00,182.07,182.14,181.96,181.97,1816000.0,149.0129,149.0702,148.9229,148.9311,1816000.0
2014-02-12 15:50:00,181.96,182.0,181.8,181.81,1787500.0,148.9229,148.9556,148.792,148.8001,1787500.0
2014-02-12 15:55:00,181.8,182.09,181.8,182.08,3324400.0,148.792,149.0293,148.792,149.0211,3324400.0
2014-02-13 09:30:00,180.85,181.22,180.83,181.11,3078800.0,148.0144,148.3173,147.9981,148.2272,3078800.0
2014-02-13 09:35:00,181.1,181.31,181.06,181.24,1944200.0,148.2191,148.3909,148.1863,148.3336,1944200.0
2014-02-13 09:40:00,181.24,181.36,181.15,181.3,1606500.0,148.3336,148.4318,148.26,148.3827,1606500.0
2014-02-13 09:45:00,181.3,181.37,181.19,181.36,1218200.0,148.3827,148.44,148.2927,148.4318,1218200.0
2014-02-13 09:50:00,181.37,181.61,181.36,181.53,1898000.0,148.44,148.6365,148.4318,148.571,1898000.0
2014-02-13 09:55:00,181.52,181.57,181.44,181.55,1578200.0,148.5628,148.6037,148.4973,148.5874,1578200.0
2014-02-13 10:00:00,181.55,181.69,181.46,181.58,1393600.0,148.5874,148.7019,148.5137,148.6119,1393600.0
2014-02-13 10:05:00,181.57,181.9,181.56,181.88,1772900.0,148.6037,148.8738,148.5955,148.8574,1772900.0
2014-02-13 10:10:00,181.88,181.89,181.77,181.8,1834000.0,148.8574,148.8656,148.7674,148.792,1834000.0
2014-02-13 10:15:00,181.81,182.11,181.8,182.03,1998400.0,148.8001,149.0457,148.792,148.9802,1998400.0
2014-02-13 10:20:00,182.03,182.11,181.83,181.89,1498400.0,148.9802,149.0457,148.8165,148.8656,1498400.0
2014-02-13 10:25:00,181.89,181.99,181.84,181.88,1160200.0,148.8656,148.9475,148.8247,148.8574,1160200.0
2014-02-13 10:30:00,181.89,181.91,181.76,181.83,1419000.0,148.8656,148.882,148.7592,148.8165,1419000.0
2014-02-13 10:35:00,181.83,181.89,181.77,181.87,748300.0,148.8165,148.8656,148.7674,148.8493,748300.0
2014-02-13 10:40:00,181.88,181.97,181.84,181.96,746800.0,148.8574,148.9311,148.8247,148.9229,746800.0
2014-02-13 10:45:00,181.96,182.01,181.84,181.93,846600.0,148.9229,148.9638,148.8247,148.8984,846600.0
2014-02-13 10:50:00,181.93,182.32,181.91,182.3,2038300.0,148.8984,149.2175,148.882,149.2012,2038300.0
2014-02-13 10:55:00,182.29,182.44,182.27,182.34,1925400.0,149.193,149.3158,149.1766,149.2339,1925400.0
2014-02-13 11:00:00,182.34,182.45,182.34,182.35,913800.0,149.2339,149.3239,149.2339,149.2421,913800.0
2014-02-13 11:05:00,182.35,182.35,182.26,182.32,831900.0,149.2421,149.2421,149.1684,149.2175,831900.0
2014-02-13 11:10:00,182.33,182.34,182.21,182.34,802200.0,149.2257,149.2339,149.1275,149.2339,802200.0
2014-02-13 11:15:00,182.34,182.53,182.33,182.5,1376400.0,149.2339,149.3894,149.2257,149.3649,1376400.0
2014-02-13 11:20:00,182.5,182.64,182.47,182.53,1428100.0,149.3649,149.4794,149.3403,149.3894,1428100.0
2014-02-13 11:25:00,182.53,182.57,182.47,182.5,719000.0,149.3894,149.4222,149.3403,149.3649,719000.0
2014-02-13 11:30:00,182.51,182.65,182.5,182.51,1028700.0,149.3731,149.4876,149.3649,149.3731,1028700.0
2014-02-13 11:35:00,182.51,182.54,182.45,182.46,877700.0,149.3731,149.3976,149.3239,149.3321,877700.0
2014-02-13 11:40:00,182.46,182.52,182.45,182.5,551500.0,149.3321,149.3812,149.3239,149.3649,551500.0
2014-02-13 11:45:00,182.5,182.58,182.48,182.57,467900.0,149.3649,149.4303,149.3485,149.4222,467900.0
2014-02-13 11:50:00,182.57,182.59,182.53,182.53,401200.0,149.4222,149.4385,149.3894,149.3894,401200.0
2014-02-13 11:55:00,182.53,182.56,182.37,182.44,962300.0,149.3894,149.414,149.2585,149.3158,962300.0
2014-02-13 12:00:00,182.45,182.47,182.35,182.38,652700.0,149.3239,149.3403,149.2421,149.2667,652700.0
2014-02-13 12:05:00,182.39,182.41,182.34,182.34,460300.0,149.2748,149.2912,149.2339,149.2339,460300.0
2014-02-13 12:10:00,182.34,182.47,182.31,182.37,789800.0,149.2339,149.3403,149.2094,149.2585,789800.0
2014-02-13 12:15:00,182.37,182.43,182.36,182.37,621000.0,149.2585,149.3076,149.2503,149.2585,621000.0
2014-02-13 12:20:00,182.38,182.41,182.36,182.38,304600.0,149.2667,149.2912,149.2503,149.2667,304600.0
2014-02-13 12:25:00,182.38,182.46,182.37,182.45,290000.0,149.2667,149.3321,149.2585,149.3239,290000.0
2014-02-13 12:30:00,182.44,182.51,182.43,182.45,584400.0,149.3158,149.3731,149.3076,149.3239,584400.0
2014-02-13 12:35:00,182.45,182.51,182.45,182.46,282500.0,149.3239,149.3731,149.3239,149.3321,282500.0
2014-02-13 12:40:00,182.47,182.56,182.47,182.55,332200.0,149.3403,149.414,149.3403,149.4058,332200.0
2014-02-13 12:45:00,182.54,182.61,182.51,182.61,392500.0,149.3976,149.4549,149.3731,149.4549,392500.0
2014-02-13 12:50:00,182.62,182.66,182.54,182.6,907300.0,149.4631,149.4958,149.3976,149.4467,907300.0
2014-02-13 12:55:00,182.6,182.63,182.56,182.59,365400.0,149.4467,149.4713,149.414,149.4385,365400.0
2014-02-13 13:00:00,182.59,182.62,182.55,182.62,360900.0,149.4385,149.4631,149.4058,149.4631,360900.0
2014-02-13 13:05:00,182.62,182.79,182.62,182.77,983600.0,149.4631,149.6022,149.4631,149.5858,983600.0
2014-02-13 13:10:00,182.78,182.81,182.75,182.75,719900.0,149.594,149.6186,149.5695,149.5695,719900.0
2014-02-13 13:15:00,182.75,182.92,182.75,182.89,1083600.0,149.5695,149.7086,149.5695,149.6841,1083600.0
2014-02-13 13:20:00,182.9,182.91,182.85,182.89,504200.0,149.6922,149.7004,149.6513,149.6841,504200.0
2014-02-13 13:25:00,182.89,182.93,182.87,182.92,510900.0,149.6841,149.7168,149.6677,149.7086,510900.0
2014-02-13 13:30:00,182.93,182.93,182.85,182.87,657500.0,149.7168,149.7168,149.6513,149.6677,657500.0
2014-02-13 13:35:00,182.86,182.94,182.85,182.92,992300.0,149.6595,149.725,149.6513,149.7086,992300.0
2014-02-13 13:40:00,182.92,183.0,182.91,182.99,821900.0,149.7086,149.7741,149.7004,149.7659,821900.0
2014-02-13 13:45:00,182.99,183.05,182.97,182.99,1104400.0,149.7659,149.815,149.7495,149.7659,1104400.0
2014-02-13 13:50:00,183.0,183.04,182.99,183.03,548700.0,149.7741,149.8068,149.7659,149.7986,548700.0
2014-02-13 13:55:00,183.03,183.08,183.02,183.08,602200.0,149.7986,149.8396,149.7905,149.8396,602200.0
2014-02-13 14:00:00,183.07,183.18,183.07,183.1,1134600.0,149.8314,149.9214,149.8314,149.8559,1134600.0
2014-02-13 14:05:00,183.11,183.19,183.1,183.13,644800.0,149.8641,149.9296,149.8559,149.8805,644800.0
2014-02-13 14:10:00,183.12,183.2,183.12,183.19,905200.0,149.8723,149.9378,149.8723,149.9296,905200.0
2014-02-13 14:15:00,183.19,183.2,183.0,183.01,1350300.0,149.9296,149.9378,149.7741,149.7823,1350300.0
2014-02-13 14:20:00,183.01,183.08,182.97,183.03,1091300.0,149.7823,149.8396,149.7495,149.7986,1091300.0
2014-02-13 14:25:00,183.04,183.04,182.87,182.91,1145700.0,149.8068,149.8068,149.6677,149.7004,1145700.0
2014-02-13 14:30:00,182.92,182.95,182.88,182.92,649900.0,149.7086,149.7332,149.6759,149.7086,649900.0
2014-02-13 14:35:00,182.92,183.01,182.91,182.99,478200.0,149.7086,149.7823,149.7004,149.7659,478200.0
2014-02-13 14:40:00,183.0,183.07,182.98,183.05,565300.0,149.7741,149.8314,149.7577,149.815,565300.0
2014-02-13 14:45:00,183.05,183.12,183.05,183.08,559900.0,149.815,149.8723,149.815,149.8396,559900.0
2014-02-13 14:50:00,183.08,183.18,183.08,183.13,1017200.0,149.8396,149.9214,149.8396,149.8805,1017200.0
2014-02-13 14:55:00,183.14,183.17,183.06,183.13,831800.0,149.8887,149.9132,149.8232,149.8805,831800.0
2014-02-13 15:00:00,183.13,183.16,183.01,183.03,712100.0,149.8805,149.905,149.7823,149.7986,712100.0
2014-02-13 15:05:00,183.03,183.11,183.0,183.09,825800.0,149.7986,149.8641,149.7741,149.8477,825800.0
2014-02-13 15:10:00,183.09,183.1,183.04,183.05,394200.0,149.8477,149.8559,149.8068,149.815,394200.0
2014-02-13 15:15:00,183.04,183.08,183.0,183.03,731200.0,149.8068,149.8396,149.7741,149.7986,731200.0
2014-02-13 15:20:00,183.03,183.03,182.97,182.99,742100.0,149.7986,149.7986,149.7495,149.7659,742100.0
2014-02-13 15:25:00,183.0,183.02,182.95,183.01,884700.0,149.7741,149.7905,149.7332,149.7823,884700.0
2014-02-13 15:30:00,183.01,183.13,182.96,183.12,1336900.0,149.7823,149.8805,149.7413,149.8723,1336900.0
2014-02-13 15:35:00,183.12,183.13,183.04,183.07,1078500.0,149.8723,149.8805,149.8068,149.8314,1078500.0
2014-02-13 15:40:00,183.06,183.1,183.01,183.09,1397200.0,149.8232,149.8559,149.7823,149.8477,1397200.0
2014-02-13 15:45:00,183.08,183.11,182.99,183.06,1854600.0,149.8396,149.8641,149.7659,149.8232,1854600.0
2014-02-13 15:50:00,183.06,183.18,183.04,183.15,2088200.0,149.8232,149.9214,149.8068,149.8969,2088200.0
2014-02-13 15:55:00,183.16,183.16,183.0,183.05,5172100.0,149.905,149.905,149.7741,149.815,5172100.0
2014-02-14 09:30:00,182.84,182.94,182.72,182.9,1886600.0,149.6431,149.725,149.5449,149.6922,1886600.0
2014-02-14 09:35:00,182.91,183.23,182.9,183.12,1395900.0,149.7004,149.9623,149.6922,149.8723,1395900.0
2014-02-14 09:40:00,183.12,183.12,182.67,182.81,2255200.0,149.8723,149.8723,149.504,149.6186,2255200.0
2014-02-14 09:45:00,182.82,183.03,182.81,182.99,866400.0,149.6268,149.7986,149.6186,149.7659,866400.0
2014-02-14 09:50:00,182.98,183.23,182.62,183.07,2015000.0,149.7577,149.9623,149.4631,149.8314,2015000.0
2014-02-14 09:55:00,183.08,183.22,182.95,183.13,1427200.0,149.8396,149.9541,149.7332,149.8805,1427200.0
2014-02-14 10:00:00,183.13,183.19,182.94,182.94,1234100.0,149.8805,149.9296,149.725,149.725,1234100.0
2014-02-14 10:05:00,182.94,183.11,182.89,183.1,1058200.0,149.725,149.8641,149.6841,149.8559,1058200.0
2014-02-14 10:10:00,183.11,183.44,183.09,183.38,2097700.0,149.8641,150.1342,149.8477,150.0851,2097700.0
2014-02-14 10:15:00,183.38,183.44,183.31,183.36,1027200.0,150.0851,150.1342,150.0278,150.0687,1027200.0
2014-02-14 10:20:00,183.36,183.49,183.35,183.4,1676800.0,150.0687,150.1751,150.0605,150.1015,1676800.0
2014-02-14 10:25:00,183.4,183.61,183.39,183.55,1352400.0,150.1015,150.2733,150.0933,150.2242,1352400.0
2014-02-14 10:30:00,183.55,183.78,183.54,183.74,1534800.0,150.2242,150.4125,150.216,150.3797,1534800.0
2014-02-14 10:35:00,183.74,183.75,183.56,183.59,1051000.0,150.3797,150.3879,150.2324,150.257,1051000.0
2014-02-14 10:40:00,183.59,183.64,183.53,183.58,926900.0,150.257,150.2979,150.2079,150.2488,926900.0
2014-02-14 10:45:00,183.58,183.64,183.53,183.63,563900.0,150.2488,150.2979,150.2079,150.2897,563900.0
2014-02-14 10:50:00,183.62,183.64,183.56,183.57,508400.0,150.2815,150.2979,150.2324,150.2406,508400.0
2014-02-14 10:55:00,183.57,183.64,183.44,183.5,1047500.0,150.2406,150.2979,150.1342,150.1833,1047500.0
2014-02-14 11:00:00,183.49,183.54,183.43,183.43,803100.0,150.1751,150.216,150.126,150.126,803100.0
2014-02-14 11:05:00,183.44,183.52,183.42,183.46,762600.0,150.1342,150.1997,150.1178,150.1506,762600.0
2014-02-14 11:10:00,183.46,183.57,183.45,183.48,642700.0,150.1506,150.2406,150.1424,150.1669,642700.0
2014-02-14 11:15:00,183.48,183.53,183.45,183.48,513600.0,150.1669,150.2079,150.1424,150.1669,513600.0
2014-02-14 11:20:00,183.49,183.51,183.43,183.44,596400.0,150.1751,150.1915,150.126,150.1342,596400.0
2014-02-14 11:25:00,183.45,183.56,183.45,183.49,690400.0,150.1424,150.2324,150.1424,150.1751,690400.0
2014-02-14 11:30:00,183.5,183.61,183.5,183.6,767800.0,150.1833,150.2733,150.1833,150.2651,767800.0
2014-02-14 11:35:00,183.6,183.69,183.6,183.69,621400.0,150.2651,150.3388,150.2651,150.3388,621400.0
2014-02-14 11:40:00,183.68,183.74,183.66,183.67,572400.0,150.3306,150.3797,150.3143,150.3224,572400.0
2014-02-14 11:45:00,183.68,183.68,183.6,183.62,450700.0,150.3306,150.3306,150.2651,150.2815,450700.0
2014-02-14 11:50:00,183.62,183.7,183.58,183.59,484500.0,150.2815,150.347,150.2488,150.257,484500.0
2014-02-14 11:55:00,183.59,183.66,183.59,183.61,338500.0,150.257,150.3143,150.257,150.2733,338500.0
2014-02-14 12:00:00,183.61,183.66,183.56,183.56,371300.0,150.2733,150.3143,150.2324,150.2324,371300.0
2014-02-14 12:05:00,183.56,183.61,183.53,183.55,277100.0,150.2324,150.2733,150.2079,150.2242,277100.0
2014-02-14 12:10:00,183.56,183.61,183.53,183.58,418900.0,150.2324,150.2733,150.2079,150.2488,418900.0
2014-02-14 12:15:00,183.58,183.61,183.56,183.6,295800.0,150.2488,150.2733,150.2324,150.2651,295800.0
2014-02-14 12:20:00,183.6,183.65,183.57,183.63,250600.0,150.2651,150.3061,150.2406,150.2897,250600.0
2014-02-14 12:25:00,183.63,183.63,183.56,183.58,244300.0,150.2897,150.2897,150.2324,150.2488,244300.0
2014-02-14 12:30:00,183.6,183.67,183.57,183.66,343900.0,150.2651,150.3224,150.2406,150.3143,343900.0
2014-02-14 12:35:00,183.65,183.66,183.54,183.58,558300.0,150.3061,150.3143,150.216,150.2488,558300.0
2014-02-14 12:40:00,183.59,183.68,183.57,183.68,1415900.0,150.257,150.3306,150.2406,150.3306,1415900.0
2014-02-14 12:45:00,183.68,183.7,183.64,183.67,323200.0,150.3306,150.347,150.2979,150.3224,323200.0
2014-02-14 12:50:00,183.67,183.73,183.64,183.64,840400.0,150.3224,150.3715,150.2979,150.2979,840400.0
2014-02-14 12:55:00,183.64,183.67,183.59,183.66,573000.0,150.2979,150.3224,150.257,150.3143,573000.0
2014-02-14 13:00:00,183.66,183.69,183.61,183.69,393600.0,150.3143,150.3388,150.2733,150.3388,393600.0
2014-02-14 13:05:00,183.69,183.71,183.65,183.69,175400.0,150.3388,150.3552,150.3061,150.3388,175400.0
2014-02-14 13:10:00,183.71,183.71,183.67,183.67,120700.0,150.3552,150.3552,150.3224,150.3224,120700.0
2014-02-14 13:15:00,183.68,183.73,183.67,183.71,185900.0,150.3306,150.3715,150.3224,150.3552,185900.0
2014-02-14 13:20:00,183.7,183.79,183.69,183.79,756900.0,150.347,150.4207,150.3388,150.4207,756900.0
2014-02-14 13:25:00,183.78,183.86,183.76,183.85,831200.0,150.4125,150.4779,150.3961,150.4698,831200.0
2014-02-14 13:30:00,183.85,183.86,183.81,183.82,451800.0,150.4698,150.4779,150.437,150.4452,451800.0
2014-02-14 13:35:00,183.82,183.91,183.81,183.91,511600.0,150.4452,150.5189,150.437,150.5189,511600.0
2014-02-14 13:40:00,183.9,183.96,183.88,183.94,706700.0,150.5107,150.5598,150.4943,150.5434,706700.0
2014-02-14 13:45:00,183.95,184.07,183.93,184.0,1043100.0,150.5516,150.6498,150.5352,150.5925,1043100.0
2014-02-14 13:50:00,184.0,184.05,183.98,184.03,592800.0,150.5925,150.6334,150.5762,150.6171,592800.0
2014-02-14 13:55:00,184.04,184.05,184.02,184.03,474800.0,150.6253,150.6334,150.6089,150.6171,474800.0
2014-02-14 14:00:00,184.02,184.12,184.0,184.12,967600.0,150.6089,150.6907,150.5925,150.6907,967600.0
2014-02-14 14:05:00,184.11,184.12,184.05,184.06,442500.0,150.6826,150.6907,150.6334,150.6416,442500.0
2014-02-14 14:10:00,184.06,184.1,184.05,184.09,466300.0,150.6416,150.6744,150.6334,150.6662,466300.0
2014-02-14 14:15:00,184.09,184.19,184.08,184.16,745000.0,150.6662,150.748,150.658,150.7235,745000.0
2014-02-14 14:20:00,184.17,184.19,184.12,184.14,805000.0,150.7317,150.748,150.6907,150.7071,805000.0
2014-02-14 14:25:00,184.13,184.17,184.12,184.15,549300.0,150.6989,150.7317,150.6907,150.7153,549300.0
2014-02-14 14:30:00,184.14,184.16,184.11,184.12,619200.0,150.7071,150.7235,150.6826,150.6907,619200.0
2014-02-14 14:35:00,184.13,184.16,184.12,184.15,332700.0,150.6989,150.7235,150.6907,150.7153,332700.0
2014-02-14 14:40:00,184.14,184.24,184.14,184.22,852800.0,150.7071,150.7889,150.7071,150.7726,852800.0
2014-02-14 14:45:00,184.21,184.26,184.21,184.23,582100.0,150.7644,150.8053,150.7644,150.7808,582100.0
2014-02-14 14:50:00,184.23,184.31,184.22,184.28,834700.0,150.7808,150.8462,150.7726,150.8217,834700.0
2014-02-14 14:55:00,184.27,184.36,184.26,184.29,1017700.0,150.8135,150.8872,150.8053,150.8299,1017700.0
2014-02-14 15:00:00,184.28,184.31,184.25,184.29,915300.0,150.8217,150.8462,150.7971,150.8299,915300.0
2014-02-14 15:05:00,184.3,184.3,184.21,184.22,922000.0,150.8381,150.8381,150.7644,150.7726,922000.0
2014-02-14 15:10:00,184.22,184.23,184.13,184.14,947600.0,150.7726,150.7808,150.6989,150.7071,947600.0
2014-02-14 15:15:00,184.13,184.15,184.06,184.08,1312900.0,150.6989,150.7153,150.6416,150.658,1312900.0
2014-02-14 15:20:00,184.08,184.16,184.03,184.11,855600.0,150.658,150.7235,150.6171,150.6826,855600.0
2014-02-14 15:25:00,184.11,184.15,184.1,184.13,537500.0,150.6826,150.7153,150.6744,150.6989,537500.0
2014-02-14 15:30:00,184.14,184.16,184.11,184.14,900600.0,150.7071,150.7235,150.6826,150.7071,900600.0
2014-02-14 15:35:00,184.14,184.17,184.09,184.1,662000.0,150.7071,150.7317,150.6662,150.6744,662000.0
2014-02-14 15:40:00,184.1,184.1,183.99,184.02,1529800.0,150.6744,150.6744,150.5843,150.6089,1529800.0
2014-02-14 15:45:00,184.02,184.03,183.94,183.99,1365300.0,150.6089,150.6171,150.5434,150.5843,1365300.0
2014-02-14 15:50:00,183.99,184.03,183.92,183.95,1638700.0,150.5843,150.6171,150.527,150.5516,1638700.0
2014-02-14 15:55:00,183.96,184.05,183.95,184.01,5746400.0,150.5598,150.6334,150.5516,150.6007,5746400.0
2014-02-18 09:30:00,184.19,184.3,184.13,184.2,2848700.0,150.748,150.8381,150.6989,150.7562,2848700.0
2014-02-18 09:35:00,184.2,184.4,184.07,184.36,2111600.0,150.7562,150.9199,150.6498,150.8872,2111600.0
2014-02-18 09:40:00,184.37,184.39,184.12,184.34,1221100.0,150.8953,150.9117,150.6907,150.8708,1221100.0
2014-02-18 09:45:00,184.34,184.46,184.27,184.37,1428700.0,150.8708,150.969,150.8135,150.8953,1428700.0
2014-02-18 09:50:00,184.37,184.42,184.11,184.11,1025400.0,150.8953,150.9363,150.6826,150.6826,1025400.0
2014-02-18 09:55:00,184.12,184.15,183.9,184.04,1885000.0,150.6907,150.7153,150.5107,150.6253,1885000.0
2014-02-18 10:00:00,184.04,184.04,183.7,183.74,2860600.0,150.6253,150.6253,150.347,150.3797,2860600.0
2014-02-18 10:05:00,183.74,183.91,183.65,183.88,1561500.0,150.3797,150.5189,150.3061,150.4943,1561500.0
2014-02-18 10:10:00,183.89,183.9,183.75,183.83,1043500.0,150.5025,150.5107,150.3879,150.4534,1043500.0
2014-02-18 10:15:00,183.82,184.01,183.82,183.99,1033900.0,150.4452,150.6007,150.4452,150.5843,1033900.0
2014-02-18 10:20:00,183.99,184.15,183.96,184.13,941000.0,150.5843,150.7153,150.5598,150.6989,941000.0
2014-02-18 10:25:00,184.12,184.23,184.09,184.17,1190400.0,150.6907,150.7808,150.6662,150.7317,1190400.0
2014-02-18 10:30:00,184.18,184.28,184.13,184.17,1025300.0,150.7398,150.8217,150.6989,150.7317,1025300.0
2014-02-18 10:35:00,184.17,184.22,184.11,184.17,638600.0,150.7317,150.7726,150.6826,150.7317,638600.0
2014-02-18 10:40:00,184.17,184.22,184.13,184.22,964200.0,150.7317,150.7726,150.6989,150.7726,964200.0
2014-02-18 10:45:00,184.22,184.28,184.16,184.19,655900.0,150.7726,150.8217,150.7235,150.748,655900.0
2014-02-18 10:50:00,184.19,184.22,184.12,184.17,567000.0,150.748,150.7726,150.6907,150.7317,567000.0
2014-02-18 10:55:00,184.17,184.28,184.14,184.2,520100.0,150.7317,150.8217,150.7071,150.7562,520100.0
2014-02-18 11:00:00,184.2,184.23,184.12,184.15,705300.0,150.7562,150.7808,150.6907,150.7153,705300.0
2014-02-18 11:05:00,184.16,184.23,184.14,184.21,498400.0,150.7235,150.7808,150.7071,150.7644,498400.0
2014-02-18 11:10:00,184.22,184.38,184.22,184.31,1168100.0,150.7726,150.9035,150.7726,150.8462,1168100.0
2014-02-18 11:15:00,184.31,184.46,184.31,184.45,897700.0,150.8462,150.969,150.8462,150.9608,897700.0
2014-02-18 11:20:00,184.45,184.45,184.32,184.37,522100.0,150.9608,150.9608,150.8544,150.8953,522100.0
2014-02-18 11:25:00,184.37,184.45,184.33,184.45,488200.0,150.8953,150.9608,150.8626,150.9608,488200.0
2014-02-18 11:30:00,184.44,184.49,184.38,184.38,936300.0,150.9526,150.9936,150.9035,150.9035,936300.0
2014-02-18 11:35:00,184.38,184.38,184.32,184.38,509600.0,150.9035,150.9035,150.8544,150.9035,509600.0
2014-02-18 11:40:00,184.38,184.44,184.36,184.42,387200.0,150.9035,150.9526,150.8872,150.9363,387200.0
2014-02-18 11:45:00,184.43,184.44,184.33,184.34,433500.0,150.9445,150.9526,150.8626,150.8708,433500.0
2014-02-18 11:50:00,184.34,184.42,184.34,184.39,364100.0,150.8708,150.9363,150.8708,150.9117,364100.0
2014-02-18 11:55:00,184.38,184.39,184.21,184.22,723400.0,150.9035,150.9117,150.7644,150.7726,723400.0
2014-02-18 12:00:00,184.22,184.38,184.22,184.32,418600.0,150.7726,150.9035,150.7726,150.8544,418600.0
2014-02-18 12:05:00,184.32,184.36,184.26,184.27,339100.0,150.8544,150.8872,150.8053,150.8135,339100.0
2014-02-18 12:10:00,184.27,184.31,184.25,184.3,273900.0,150.8135,150.8462,150.7971,150.8381,273900.0
2014-02-18 12:15:00,184.29,184.34,184.18,184.2,554800.0,150.8299,150.8708,150.7398,150.7562,554800.0
2014-02-18 12:20:00,184.19,184.32,184.19,184.3,285300.0,150.748,150.8544,150.748,150.8381,285300.0
2014-02-18 12:25:00,184.3,184.39,184.28,184.32,484300.0,150.8381,150.9117,150.8217,150.8544,484300.0
2014-02-18 12:30:00,184.33,184.38,184.32,184.34,301500.0,150.8626,150.9035,150.8544,150.8708,301500.0
2014-02-18 12:35:00,184.34,184.41,184.34,184.39,192300.0,150.8708,150.9281,150.8708,150.9117,192300.0
2014-02-18 12:40:00,184.4,184.41,184.34,184.4,396800.0,150.9199,150.9281,150.8708,150.9199,396800.0
2014-02-18 12:45:00,184.4,184.45,184.33,184.4,698300.0,150.9199,150.9608,150.8626,150.9199,698300.0
2014-02-18 12:50:00,184.4,184.42,184.25,184.26,503500.0,150.9199,150.9363,150.7971,150.8053,503500.0
2014-02-18 12:55:00,184.27,184.37,184.26,184.35,373400.0,150.8135,150.8953,150.8053,150.879,373400.0
2014-02-18 13:00:00,184.35,184.4,184.34,184.38,199000.0,150.879,150.9199,150.8708,150.9035,199000.0
2014-02-18 13:05:00,184.38,184.39,184.34,184.35,169800.0,150.9035,150.9117,150.8708,150.879,169800.0
2014-02-18 13:10:00,184.34,184.38,184.34,184.38,140300.0,150.8708,150.9035,150.8708,150.9035,140300.0
2014-02-18 13:15:00,184.38,184.4,184.34,184.35,248100.0,150.9035,150.9199,150.8708,150.879,248100.0
2014-02-18 13:20:00,184.35,184.38,184.29,184.31,608900.0,150.879,150.9035,150.8299,150.8462,608900.0
2014-02-18 13:25:00,184.3,184.39,184.29,184.33,353800.0,150.8381,150.9117,150.8299,150.8626,353800.0
2014-02-18 13:30:00,184.32,184.33,184.24,184.3,494700.0,150.8544,150.8626,150.7889,150.8381,494700.0
2014-02-18 13:35:00,184.3,184.31,184.25,184.3,474400.0,150.8381,150.8462,150.7971,150.8381,474400.0
2014-02-18 13:40:00,184.3,184.33,184.29,184.29,268100.0,150.8381,150.8626,150.8299,150.8299,268100.0
2014-02-18 13:45:00,184.3,184.3,184.12,184.15,782000.0,150.8381,150.8381,150.6907,150.7153,782000.0
2014-02-18 13:50:00,184.15,184.19,184.11,184.15,679200.0,150.7153,150.748,150.6826,150.7153,679200.0
2014-02-18 13:55:00,184.17,184.28,184.16,184.24,428200.0,150.7317,150.8217,150.7235,150.7889,428200.0
2014-02-18 14:00:00,184.25,184.35,184.24,184.3,486600.0,150.7971,150.879,150.7889,150.8381,486600.0
2014-02-18 14:05:00,184.29,184.35,184.27,184.27,251600.0,150.8299,150.879,150.8135,150.8135,251600.0
2014-02-18 14:10:00,184.28,184.35,184.25,184.31,291500.0,150.8217,150.879,150.7971,150.8462,291500.0
2014-02-18 14:15:00,184.32,184.39,184.31,184.34,670600.0,150.8544,150.9117,150.8462,150.8708,670600.0
2014-02-18 14:20:00,184.34,184.39,184.31,184.38,500300.0,150.8708,150.9117,150.8462,150.9035,500300.0
2014-02-18 14:25:00,184.38,184.38,184.26,184.26,565700.0,150.9035,150.9035,150.8053,150.8053,565700.0
2014-02-18 14:30:00,184.27,184.34,184.24,184.32,515700.0,150.8135,150.8708,150.7889,150.8544,515700.0
2014-02-18 14:35:00,184.33,184.36,184.27,184.34,457600.0,150.8626,150.8872,150.8135,150.8708,457600.0
2014-02-18 14:40:00,184.34,184.4,184.33,184.4,435000.0,150.8708,150.9199,150.8626,150.9199,435000.0
2014-02-18 14:45:00,184.4,184.46,184.36,184.46,607300.0,150.9199,150.969,150.8872,150.969,607300.0
2014-02-18 14:50:00,184.46,184.48,184.39,184.41,423400.0,150.969,150.9854,150.9117,150.9281,423400.0
2014-02-18 14:55:00,184.4,184.41,184.34,184.35,423100.0,150.9199,150.9281,150.8708,150.879,423100.0
2014-02-18 15:00:00,184.35,184.36,184.26,184.28,538100.0,150.879,150.8872,150.8053,150.8217,538100.0
2014-02-18 15:05:00,184.28,184.32,184.27,184.31,362400.0,150.8217,150.8544,150.8135,150.8462,362400.0
2014-02-18 15:10:00,184.31,184.4,184.29,184.37,510800.0,150.8462,150.9199,150.8299,150.8953,510800.0
2014-02-18 15:15:00,184.37,184.37,184.33,184.35,410800.0,150.8953,150.8953,150.8626,150.879,410800.0
2014-02-18 15:20:00,184.36,184.44,184.35,184.4,397000.0,150.8872,150.9526,150.879,150.9199,397000.0
2014-02-18 15:25:00,184.41,184.47,184.39,184.43,743000.0,150.9281,150.9772,150.9117,150.9445,743000.0
2014-02-18 15:30:00,184.44,184.45,184.4,184.41,468200.0,150.9526,150.9608,150.9199,150.9281,468200.0
2014-02-18 15:35:00,184.42,184.42,184.37,184.4,553300.0,150.9363,150.9363,150.8953,150.9199,553300.0
2014-02-18 15:40:00,184.39,184.4,184.35,184.35,784600.0,150.9117,150.9199,150.879,150.879,784600.0
2014-02-18 15:45:00,184.35,184.37,184.26,184.34,1175600.0,150.879,150.8953,150.8053,150.8708,1175600.0
2014-02-18 15:50:00,184.35,184.46,184.35,184.37,1428400.0,150.879,150.969,150.879,150.8953,1428400.0
2014-02-18 15:55:00,184.38,184.38,184.2,184.25,3811200.0,150.9035,150.9035,150.7562,150.7971,3811200.0
2014-02-19 09:30:00,183.76,183.94,183.64,183.88,2525300.0,150.3961,150.5434,150.2979,150.4943,2525300.0
2014-02-19 09:35:00,183.88,184.21,183.77,184.21,1766900.0,150.4943,150.7644,150.4043,150.7644,1766900.0
2014-02-19 09:40:00,184.21,184.27,184.1,184.16,1339700.0,150.7644,150.8135,150.6744,150.7235,1339700.0
2014-02-19 09:45:00,184.16,184.28,184.09,184.21,1101700.0,150.7235,150.8217,150.6662,150.7644,1101700.0
2014-02-19 09:50:00,184.2,184.29,184.15,184.24,1190700.0,150.7562,150.8299,150.7153,150.7889,1190700.0
2014-02-19 09:55:00,184.25,184.46,184.16,184.45,1051700.0,150.7971,150.969,150.7235,150.9608,1051700.0
2014-02-19 10:00:00,184.45,184.51,184.24,184.37,1780200.0,150.9608,151.0099,150.7889,150.8953,1780200.0
2014-02-19 10:05:00,184.37,184.46,184.31,184.44,877900.0,150.8953,150.969,150.8462,150.9526,877900.0
2014-02-19 10:10:00,184.44,184.68,184.42,184.67,1968500.0,150.9526,151.1491,150.9363,151.1409,1968500.0
2014-02-19 10:15:00,184.66,184.88,184.66,184.81,1884100.0,151.1327,151.3127,151.1327,151.2555,1884100.0
2014-02-19 10:20:00,184.81,184.81,184.7,184.8,1490900.0,151.2555,151.2555,151.1654,151.2473,1490900.0
2014-02-19 10:25:00,184.79,184.94,184.79,184.88,1378200.0,151.2391,151.3619,151.2391,151.3127,1378200.0
2014-02-19 10:30:00,184.88,184.95,184.82,184.86,1192900.0,151.3127,151.37,151.2636,151.2964,1192900.0
2014-02-19 10:35:00,184.85,184.93,184.75,184.77,1135100.0,151.2882,151.3537,151.2064,151.2227,1135100.0
2014-02-19 10:40:00,184.77,184.82,184.73,184.75,1048800.0,151.2227,151.2636,151.19,151.2064,1048800.0
2014-02-19 10:45:00,184.74,184.75,184.66,184.68,984500.0,151.1982,151.2064,151.1327,151.1491,984500.0
2014-02-19 10:50:00,184.69,184.76,184.64,184.74,719500.0,151.1572,151.2145,151.1163,151.1982,719500.0
2014-02-19 10:55:00,184.73,184.81,184.63,184.67,1416100.0,151.19,151.2555,151.1081,151.1409,1416100.0
2014-02-19 11:00:00,184.68,184.75,184.64,184.68,1000400.0,151.1491,151.2064,151.1163,151.1491,1000400.0
2014-02-19 11:05:00,184.68,184.69,184.59,184.63,720700.0,151.1491,151.1572,151.0754,151.1081,720700.0
2014-02-19 11:10:00,184.62,184.63,184.53,184.55,986600.0,151.1,151.1081,151.0263,151.0427,986600.0
2014-02-19 11:15:00,184.56,184.66,184.53,184.62,809900.0,151.0508,151.1327,151.0263,151.1,809900.0
2014-02-19 11:20:00,184.62,184.66,184.58,184.65,461600.0,151.1,151.1327,151.0672,151.1245,461600.0
2014-02-19 11:25:00,184.64,184.67,184.6,184.6,490800.0,151.1163,151.1409,151.0836,151.0836,490800.0
2014-02-19 11:30:00,184.61,184.67,184.59,184.63,468400.0,151.0918,151.1409,151.0754,151.1081,468400.0
2014-02-19 11:35:00,184.63,184.65,184.52,184.55,777000.0,151.1081,151.1245,151.0181,151.0427,777000.0
2014-02-19 11:40:00,184.54,184.68,184.51,184.66,1404300.0,151.0345,151.1491,151.0099,151.1327,1404300.0
2014-02-19 11:45:00,184.67,184.73,184.61,184.67,630200.0,151.1409,151.19,151.0918,151.1409,630200.0
2014-02-19 11:50:00,184.67,184.68,184.58,184.59,331200.0,151.1409,151.1491,151.0672,151.0754,331200.0
2014-02-19 11:55:00,184.59,184.64,184.11,184.11,1228900.0,151.0754,151.1163,150.6826,150.6826,1228900.0
2014-02-19 12:00:00,184.11,184.16,183.93,184.16,3169800.0,150.6826,150.7235,150.5352,150.7235,3169800.0
2014-02-19 12:05:00,184.15,184.19,184.05,184.06,1306900.0,150.7153,150.748,150.6334,150.6416,1306900.0
2014-02-19 12:10:00,184.06,184.13,184.02,184.11,908900.0,150.6416,150.6989,150.6089,150.6826,908900.0
2014-02-19 12:15:00,184.11,184.11,183.81,183.85,1635200.0,150.6826,150.6826,150.437,150.4698,1635200.0
2014-02-19 12:20:00,183.85,183.86,183.57,183.76,2364000.0,150.4698,150.4779,150.2406,150.3961,2364000.0
2014-02-19 12:25:00,183.75,183.79,183.64,183.73,1273000.0,150.3879,150.4207,150.2979,150.3715,1273000.0
2014-02-19 12:30:00,183.72,183.91,183.72,183.82,1217300.0,150.3634,150.5189,150.3634,150.4452,1217300.0
2014-02-19 12:35:00,183.83,183.91,183.75,183.88,1034000.0,150.4534,150.5189,150.3879,150.4943,1034000.0
2014-02-19 12:40:00,183.88,183.89,183.78,183.85,469800.0,150.4943,150.5025,150.4125,150.4698,469800.0
2014-02-19 12:45:00,183.86,183.88,183.74,183.77,698000.0,150.4779,150.4943,150.3797,150.4043,698000.0
2014-02-19 12:50:00,183.78,183.89,183.75,183.77,452900.0,150.4125,150.5025,150.3879,150.4043,452900.0
2014-02-19 12:55:00,183.77,183.9,183.76,183.88,356300.0,150.4043,150.5107,150.3961,150.4943,356300.0
2014-02-19 13:00:00,183.88,183.9,183.85,183.88,233900.0,150.4943,150.5107,150.4698,150.4943,233900.0
2014-02-19 13:05:00,183.89,184.07,183.85,184.06,852300.0,150.5025,150.6498,150.4698,150.6416,852300.0
2014-02-19 13:10:00,184.06,184.16,183.99,184.14,1091000.0,150.6416,150.7235,150.5843,150.7071,1091000.0
2014-02-19 13:15:00,184.15,184.18,184.1,184.13,512900.0,150.7153,150.7398,150.6744,150.6989,512900.0
2014-02-19 13:20:00,184.14,184.24,184.12,184.23,534700.0,150.7071,150.7889,150.6907,150.7808,534700.0
2014-02-19 13:25:00,184.24,184.27,184.15,184.19,567600.0,150.7889,150.8135,150.7153,150.748,567600.0
2014-02-19 13:30:00,184.19,184.26,184.18,184.21,430100.0,150.748,150.8053,150.7398,150.7644,430100.0
2014-02-19 13:35:00,184.21,184.21,184.09,184.09,488800.0,150.7644,150.7644,150.6662,150.6662,488800.0
2014-02-19 13:40:00,184.1,184.14,184.06,184.09,528000.0,150.6744,150.7071,150.6416,150.6662,528000.0
2014-02-19 13:45:00,184.1,184.13,184.09,184.13,378100.0,150.6744,150.6989,150.6662,150.6989,378100.0
2014-02-19 13:50:00,184.13,184.23,184.12,184.17,230800.0,150.6989,150.7808,150.6907,150.7317,230800.0
2014-02-19 13:55:00,184.16,184.19,183.98,184.0,647400.0,150.7235,150.748,150.5762,150.5925,647400.0
2014-02-19 14:00:00,184.0,184.27,183.9,184.01,2163800.0,150.5925,150.8135,150.5107,150.6007,2163800.0
2014-02-19 14:05:00,184.02,184.41,184.0,184.37,1636400.0,150.6089,150.9281,150.5925,150.8953,1636400.0
2014-02-19 14:10:00,184.35,184.38,184.16,184.18,1054400.0,150.879,150.9035,150.7235,150.7398,1054400.0
2014-02-19 14:15:00,184.18,184.18,183.97,184.08,1262200.0,150.7398,150.7398,150.568,150.658,1262200.0
2014-02-19 14:20:00,184.08,184.08,183.74,183.95,1868700.0,150.658,150.658,150.3797,150.5516,1868700.0
2014-02-19 14:25:00,183.95,184.11,183.83,184.1,685100.0,150.5516,150.6826,150.4534,150.6744,685100.0
2014-02-19 14:30:00,184.1,184.1,183.9,183.98,618300.0,150.6744,150.6744,150.5107,150.5762,618300.0
2014-02-19 14:35:00,183.97,184.09,183.87,184.0,886600.0,150.568,150.6662,150.4861,150.5925,886600.0
2014-02-19 14:40:00,184.0,184.13,183.81,183.82,1172100.0,150.5925,150.6989,150.437,150.4452,1172100.0
2014-02-19 14:45:00,183.81,183.92,183.73,183.84,805900.0,150.437,150.527,150.3715,150.4616,805900.0
2014-02-19 14:50:00,183.84,183.91,183.78,183.9,620400.0,150.4616,150.5189,150.4125,150.5107,620400.0
2014-02-19 14:55:00,183.9,183.91,183.66,183.86,1327600.0,150.5107,150.5189,150.3143,150.4779,1327600.0
2014-02-19 15:00:00,183.86,183.95,183.8,183.82,886500.0,150.4779,150.5516,150.4288,150.4452,886500.0
2014-02-19 15:05:00,183.82,183.86,183.77,183.8,571800.0,150.4452,150.4779,150.4043,150.4288,571800.0
2014-02-19 15:10:00,183.8,183.8,183.48,183.58,2178200.0,150.4288,150.4288,150.1669,150.2488,2178200.0
2014-02-19 15:15:00,183.58,183.66,183.36,183.37,2170600.0,150.2488,150.3143,150.0687,150.0769,2170600.0
2014-02-19 15:20:00,183.37,183.4,183.27,183.4,1469700.0,150.0769,150.1015,149.9951,150.1015,1469700.0
2014-02-19 15:25:00,183.39,183.4,183.22,183.22,1552200.0,150.0933,150.1015,149.9541,149.9541,1552200.0
2014-02-19 15:30:00,183.23,183.28,183.16,183.2,2283900.0,149.9623,150.0032,149.905,149.9378,2283900.0
2014-02-19 15:35:00,183.21,183.29,183.12,183.25,1326400.0,149.946,150.0114,149.8723,149.9787,1326400.0
2014-02-19 15:40:00,183.25,183.32,183.13,183.16,1701800.0,149.9787,150.036,149.8805,149.905,1701800.0
2014-02-19 15:45:00,183.15,183.22,182.96,183.06,2433200.0,149.8969,149.9541,149.7413,149.8232,2433200.0
2014-02-19 15:50:00,183.07,183.15,182.87,182.91,3653600.0,149.8314,149.8969,149.6677,149.7004,3653600.0
2014-02-19 15:55:00,182.91,183.12,182.88,183.02,6068900.0,149.7004,149.8723,149.6759,149.7905,6068900.0
2014-02-20 09:30:00,183.27,183.6,183.13,183.46,3149200.0,149.9951,150.2651,149.8805,150.1506,3149200.0
2014-02-20 09:35:00,183.46,183.64,183.19,183.2,2491800.0,150.1506,150.2979,149.9296,149.9378,2491800.0
2014-02-20 09:40:00,183.2,183.28,183.06,183.2,1434900.0,149.9378,150.0032,149.8232,149.9378,1434900.0
2014-02-20 09:45:00,183.21,183.27,183.07,183.09,1420900.0,149.946,149.9951,149.8314,149.8477,1420900.0
2014-02-20 09:50:00,183.1,183.21,182.93,182.94,1192700.0,149.8559,149.946,149.7168,149.725,1192700.0
2014-02-20 09:55:00,182.94,182.99,182.85,182.96,1392100.0,149.725,149.7659,149.6513,149.7413,1392100.0
2014-02-20 10:00:00,182.94,183.12,182.6,183.12,3947700.0,149.725,149.8723,149.4467,149.8723,3947700.0
2014-02-20 10:05:00,183.11,183.13,182.74,182.8,2470900.0,149.8641,149.8805,149.5613,149.6104,2470900.0
2014-02-20 10:10:00,182.81,183.34,182.81,183.32,2155000.0,149.6186,150.0524,149.6186,150.036,2155000.0
2014-02-20 10:15:00,183.32,183.48,183.26,183.36,1701500.0,150.036,150.1669,149.9869,150.0687,1701500.0
2014-02-20 10:20:00,183.36,183.4,183.27,183.34,955000.0,150.0687,150.1015,149.9951,150.0524,955000.0
2014-02-20 10:25:00,183.32,183.46,183.3,183.36,941500.0,150.036,150.1506,150.0196,150.0687,941500.0
2014-02-20 10:30:00,183.36,183.75,183.36,183.69,2270300.0,150.0687,150.3879,150.0687,150.3388,2270300.0
2014-02-20 10:35:00,183.68,183.75,183.62,183.68,1146600.0,150.3306,150.3879,150.2815,150.3306,1146600.0
2014-02-20 10:40:00,183.69,183.77,183.64,183.7,1362200.0,150.3388,150.4043,150.2979,150.347,1362200.0
2014-02-20 10:45:00,183.7,183.74,183.62,183.65,535800.0,150.347,150.3797,150.2815,150.3061,535800.0
2014-02-20 10:50:00,183.66,183.77,183.59,183.73,752800.0,150.3143,150.4043,150.257,150.3715,752800.0
2014-02-20 10:55:00,183.73,183.87,183.68,183.7,1216000.0,150.3715,150.4861,150.3306,150.347,1216000.0
2014-02-20 11:00:00,183.71,183.78,183.69,183.77,1086200.0,150.3552,150.4125,150.3388,150.4043,1086200.0
2014-02-20 11:05:00,183.77,183.94,183.77,183.92,1376600.0,150.4043,150.5434,150.4043,150.527,1376600.0
2014-02-20 11:10:00,183.92,183.94,183.76,183.77,893000.0,150.527,150.5434,150.3961,150.4043,893000.0
2014-02-20 11:15:00,183.77,183.79,183.72,183.72,718300.0,150.4043,150.4207,150.3634,150.3634,718300.0
2014-02-20 11:20:00,183.73,183.79,183.64,183.64,480500.0,150.3715,150.4207,150.2979,150.2979,480500.0
2014-02-20 11:25:00,183.64,183.66,183.54,183.63,951900.0,150.2979,150.3143,150.216,150.2897,951900.0
2014-02-20 11:30:00,183.63,183.67,183.59,183.67,859000.0,150.2897,150.3224,150.257,150.3224,859000.0
2014-02-20 11:35:00,183.67,183.85,183.64,183.68,1183100.0,150.3224,150.4698,150.2979,150.3306,1183100.0
2014-02-20 11:40:00,183.68,183.8,183.67,183.73,509700.0,150.3306,150.4288,150.3224,150.3715,509700.0
2014-02-20 11:45:00,183.73,183.87,183.73,183.82,626600.0,150.3715,150.4861,150.3715,150.4452,626600.0
2014-02-20 11:50:00,183.83,183.84,183.64,183.77,431000.0,150.4534,150.4616,150.2979,150.4043,431000.0
2014-02-20 11:55:00,183.79,183.8,183.69,183.75,463200.0,150.4207,150.4288,150.3388,150.3879,463200.0
2014-02-20 12:00:00,183.75,183.76,183.7,183.7,345600.0,150.3879,150.3961,150.347,150.347,345600.0
2014-02-20 12:05:00,183.71,183.79,183.7,183.78,332400.0,150.3552,150.4207,150.347,150.4125,332400.0
2014-02-20 12:10:00,183.78,183.85,183.77,183.77,516300.0,150.4125,150.4698,150.4043,150.4043,516300.0
2014-02-20 12:15:00,183.77,184.08,183.74,184.03,1408900.0,150.4043,150.658,150.3797,150.6171,1408900.0
2014-02-20 12:20:00,184.02,184.1,184.01,184.07,801400.0,150.6089,150.6744,150.6007,150.6498,801400.0
2014-02-20 12:25:00,184.07,184.21,184.01,184.17,920200.0,150.6498,150.7644,150.6007,150.7317,920200.0
2014-02-20 12:30:00,184.16,184.23,184.16,184.19,1110600.0,150.7235,150.7808,150.7235,150.748,1110600.0
2014-02-20 12:35:00,184.19,184.21,184.11,184.16,691500.0,150.748,150.7644,150.6826,150.7235,691500.0
2014-02-20 12:40:00,184.16,184.28,184.14,184.22,970500.0,150.7235,150.8217,150.7071,150.7726,970500.0
2014-02-20 12:45:00,184.22,184.23,184.15,184.18,358900.0,150.7726,150.7808,150.7153,150.7398,358900.0
2014-02-20 12:50:00,184.17,184.23,184.13,184.14,344700.0,150.7317,150.7808,150.6989,150.7071,344700.0
2014-02-20 12:55:00,184.14,184.17,184.11,184.14,648000.0,150.7071,150.7317,150.6826,150.7071,648000.0
2014-02-20 13:00:00,184.15,184.25,184.15,184.25,463500.0,150.7153,150.7971,150.7153,150.7971,463500.0
2014-02-20 13:05:00,184.25,184.27,184.17,184.25,350900.0,150.7971,150.8135,150.7317,150.7971,350900.0
2014-02-20 13:10:00,184.25,184.27,184.19,184.22,366300.0,150.7971,150.8135,150.748,150.7726,366300.0
2014-02-20 13:15:00,184.22,184.23,184.13,184.15,326200.0,150.7726,150.7808,150.6989,150.7153,326200.0
2014-02-20 13:20:00,184.15,184.19,184.12,184.17,387200.0,150.7153,150.748,150.6907,150.7317,387200.0
2014-02-20 13:25:00,184.17,184.2,184.14,184.16,284100.0,150.7317,150.7562,150.7071,150.7235,284100.0
2014-02-20 13:30:00,184.16,184.27,184.16,184.22,410200.0,150.7235,150.8135,150.7235,150.7726,410200.0
2014-02-20 13:35:00,184.23,184.27,184.21,184.24,403800.0,150.7808,150.8135,150.7644,150.7889,403800.0
2014-02-20 13:40:00,184.24,184.27,184.11,184.17,625600.0,150.7889,150.8135,150.6826,150.7317,625600.0
2014-02-20 13:45:00,184.18,184.21,184.14,184.2,394300.0,150.7398,150.7644,150.7071,150.7562,394300.0
2014-02-20 13:50:00,184.21,184.25,184.19,184.21,445400.0,150.7644,150.7971,150.748,150.7644,445400.0
2014-02-20 13:55:00,184.21,184.23,184.16,184.21,433200.0,150.7644,150.7808,150.7235,150.7644,433200.0
2014-02-20 14:00:00,184.21,184.21,184.0,184.01,781500.0,150.7644,150.7644,150.5925,150.6007,781500.0
2014-02-20 14:05:00,184.0,184.09,183.98,184.08,696300.0,150.5925,150.6662,150.5762,150.658,696300.0
2014-02-20 14:10:00,184.09,184.26,184.06,184.24,550300.0,150.6662,150.8053,150.6416,150.7889,550300.0
2014-02-20 14:15:00,184.24,184.37,184.21,184.29,988700.0,150.7889,150.8953,150.7644,150.8299,988700.0
2014-02-20 14:20:00,184.3,184.36,184.26,184.29,494400.0,150.8381,150.8872,150.8053,150.8299,494400.0
2014-02-20 14:25:00,184.28,184.3,184.13,184.2,821000.0,150.8217,150.8381,150.6989,150.7562,821000.0
2014-02-20 14:30:00,184.2,184.23,184.07,184.12,550100.0,150.7562,150.7808,150.6498,150.6907,550100.0
2014-02-20 14:35:00,184.12,184.18,184.1,184.17,501800.0,150.6907,150.7398,150.6744,150.7317,501800.0
2014-02-20 14:40:00,184.17,184.28,184.17,184.27,546500.0,150.7317,150.8217,150.7317,150.8135,546500.0
2014-02-20 14:45:00,184.27,184.32,184.25,184.31,917900.0,150.8135,150.8544,150.7971,150.8462,917900.0
2014-02-20 14:50:00,184.32,184.35,184.2,184.24,663700.0,150.8544,150.879,150.7562,150.7889,663700.0
2014-02-20 14:55:00,184.24,184.35,184.21,184.34,710200.0,150.7889,150.879,150.7644,150.8708,710200.0
2014-02-20 15:00:00,184.34,184.42,184.3,184.38,1368900.0,150.8708,150.9363,150.8381,150.9035,1368900.0
2014-02-20 15:05:00,184.38,184.4,184.34,184.37,536700.0,150.9035,150.9199,150.8708,150.8953,536700.0
2014-02-20 15:10:00,184.37,184.43,184.37,184.38,563700.0,150.8953,150.9445,150.8953,150.9035,563700.0
2014-02-20 15:15:00,184.39,184.42,184.37,184.41,559200.0,150.9117,150.9363,150.8953,150.9281,559200.0
2014-02-20 15:20:00,184.41,184.44,184.28,184.28,830700.0,150.9281,150.9526,150.8217,150.8217,830700.0
2014-02-20 15:25:00,184.28,184.39,184.22,184.33,727800.0,150.8217,150.9117,150.7726,150.8626,727800.0
2014-02-20 15:30:00,184.33,184.42,184.29,184.3,806300.0,150.8626,150.9363,150.8299,150.8381,806300.0
2014-02-20 15:35:00,184.31,184.35,184.27,184.27,1321400.0,150.8462,150.879,150.8135,150.8135,1321400.0
2014-02-20 15:40:00,184.27,184.38,184.22,184.35,1430600.0,150.8135,150.9035,150.7726,150.879,1430600.0
2014-02-20 15:45:00,184.35,184.49,184.35,184.48,2254200.0,150.879,150.9936,150.879,150.9854,2254200.0
2014-02-20 15:50:00,184.47,184.52,184.33,184.35,2267400.0,150.9772,151.0181,150.8626,150.879,2267400.0
2014-02-20 15:55:00,184.35,184.35,184.16,184.16,4881000.0,150.879,150.879,150.7235,150.7235,4881000.0
2014-02-21 09:30:00,184.49,184.49,184.2,184.33,2954100.0,150.9936,150.9936,150.7562,150.8626,2954100.0
2014-02-21 09:35:00,184.34,184.36,184.16,184.23,1777900.0,150.8708,150.8872,150.7235,150.7808,1777900.0
2014-02-21 09:40:00,184.22,184.36,184.18,184.29,1229400.0,150.7726,150.8872,150.7398,150.8299,1229400.0
2014-02-21 09:45:00,184.3,184.59,184.3,184.56,1357600.0,150.8381,151.0754,150.8381,151.0508,1357600.0
2014-02-21 09:50:00,184.56,184.72,184.55,184.67,1573300.0,151.0508,151.1818,151.0427,151.1409,1573300.0
2014-02-21 09:55:00,184.69,184.72,184.54,184.59,1398000.0,151.1572,151.1818,151.0345,151.0754,1398000.0
2014-02-21 10:00:00,184.59,184.8,184.55,184.75,2252900.0,151.0754,151.2473,151.0427,151.2064,2252900.0
2014-02-21 10:05:00,184.76,184.76,184.58,184.63,1273600.0,151.2145,151.2145,151.0672,151.1081,1273600.0
2014-02-21 10:10:00,184.62,184.73,184.56,184.58,941800.0,151.1,151.19,151.0508,151.0672,941800.0
2014-02-21 10:15:00,184.59,184.65,184.55,184.59,737200.0,151.0754,151.1245,151.0427,151.0754,737200.0
2014-02-21 10:20:00,184.58,184.59,184.29,184.33,2389900.0,151.0672,151.0754,150.8299,150.8626,2389900.0
2014-02-21 10:25:00,184.34,184.41,184.24,184.36,1115200.0,150.8708,150.9281,150.7889,150.8872,1115200.0
2014-02-21 10:30:00,184.36,184.58,184.35,184.48,1558600.0,150.8872,151.0672,150.879,150.9854,1558600.0
2014-02-21 10:35:00,184.49,184.64,184.47,184.63,696200.0,150.9936,151.1163,150.9772,151.1081,696200.0
2014-02-21 10:40:00,184.63,184.77,184.6,184.71,1618300.0,151.1081,151.2227,151.0836,151.1736,1618300.0
2014-02-21 10:45:00,184.71,184.82,184.69,184.77,766200.0,151.1736,151.2636,151.1572,151.2227,766200.0
2014-02-21 10:50:00,184.77,184.8,184.68,184.7,637100.0,151.2227,151.2473,151.1491,151.1654,637100.0
2014-02-21 10:55:00,184.71,184.76,184.69,184.73,415700.0,151.1736,151.2145,151.1572,151.19,415700.0
2014-02-21 11:00:00,184.73,184.89,184.7,184.88,987000.0,151.19,151.3209,151.1654,151.3127,987000.0
2014-02-21 11:05:00,184.88,184.88,184.72,184.74,1035000.0,151.3127,151.3127,151.1818,151.1982,1035000.0
2014-02-21 11:10:00,184.74,184.79,184.53,184.6,1380600.0,151.1982,151.2391,151.0263,151.0836,1380600.0
2014-02-21 11:15:00,184.6,184.7,184.59,184.62,748600.0,151.0836,151.1654,151.0754,151.1,748600.0
2014-02-21 11:20:00,184.62,184.76,184.61,184.73,527900.0,151.1,151.2145,151.0918,151.19,527900.0
2014-02-21 11:25:00,184.73,184.74,184.62,184.68,737900.0,151.19,151.1982,151.1,151.1491,737900.0
2014-02-21 11:30:00,184.69,184.83,184.68,184.8,984000.0,151.1572,151.2718,151.1491,151.2473,984000.0
2014-02-21 11:35:00,184.8,184.86,184.7,184.77,642800.0,151.2473,151.2964,151.1654,151.2227,642800.0
2014-02-21 11:40:00,184.77,184.82,184.74,184.74,522200.0,151.2227,151.2636,151.1982,151.1982,522200.0
2014-02-21 11:45:00,184.75,184.79,184.67,184.73,309500.0,151.2064,151.2391,151.1409,151.19,309500.0
2014-02-21 11:50:00,184.73,184.81,184.71,184.73,465600.0,151.19,151.2555,151.1736,151.19,465600.0
2014-02-21 11:55:00,184.73,184.74,184.64,184.67,370100.0,151.19,151.1982,151.1163,151.1409,370100.0
2014-02-21 12:00:00,184.68,184.77,184.68,184.76,405200.0,151.1491,151.2227,151.1491,151.2145,405200.0
2014-02-21 12:05:00,184.75,184.77,184.67,184.69,366200.0,151.2064,151.2227,151.1409,151.1572,366200.0
2014-02-21 12:10:00,184.7,184.74,184.65,184.66,493700.0,151.1654,151.1982,151.1245,151.1327,493700.0
2014-02-21 12:15:00,184.66,184.71,184.61,184.7,601400.0,151.1327,151.1736,151.0918,151.1654,601400.0
2014-02-21 12:20:00,184.69,184.73,184.67,184.7,266600.0,151.1572,151.19,151.1409,151.1654,266600.0
2014-02-21 12:25:00,184.7,184.72,184.64,184.65,521200.0,151.1654,151.1818,151.1163,151.1245,521200.0
2014-02-21 12:30:00,184.65,184.69,184.55,184.56,585600.0,151.1245,151.1572,151.0427,151.0508,585600.0
2014-02-21 12:35:00,184.55,184.59,184.53,184.59,446100.0,151.0427,151.0754,151.0263,151.0754,446100.0
2014-02-21 12:40:00,184.59,184.59,184.52,184.52,447200.0,151.0754,151.0754,151.0181,151.0181,447200.0
2014-02-21 12:45:00,184.53,184.54,184.36,184.42,869900.0,151.0263,151.0345,150.8872,150.9363,869900.0
2014-02-21 12:50:00,184.43,184.56,184.43,184.53,779100.0,150.9445,151.0508,150.9445,151.0263,779100.0
2014-02-21 12:55:00,184.54,184.55,184.52,184.54,162900.0,151.0345,151.0427,151.0181,151.0345,162900.0
2014-02-21 13:00:00,184.53,184.57,184.52,184.52,294000.0,151.0263,151.059,151.0181,151.0181,294000.0
2014-02-21 13:05:00,184.52,184.66,184.47,184.63,510100.0,151.0181,151.1327,150.9772,151.1081,510100.0
2014-02-21 13:10:00,184.63,184.72,184.6,184.68,441400.0,151.1081,151.1818,151.0836,151.1491,441400.0
2014-02-21 13:15:00,184.68,184.69,184.62,184.64,187300.0,151.1491,151.1572,151.1,151.1163,187300.0
2014-02-21 13:20:00,184.64,184.7,184.61,184.66,277100.0,151.1163,151.1654,151.0918,151.1327,277100.0
2014-02-21 13:25:00,184.67,184.68,184.57,184.59,212600.0,151.1409,151.1491,151.059,151.0754,212600.0
2014-02-21 13:30:00,184.6,184.65,184.57,184.59,325000.0,151.0836,151.1245,151.059,151.0754,325000.0
2014-02-21 13:35:00,184.58,184.6,184.38,184.4,910900.0,151.0672,151.0836,150.9035,150.9199,910900.0
2014-02-21 13:40:00,184.41,184.47,184.37,184.46,480800.0,150.9281,150.9772,150.8953,150.969,480800.0
2014-02-21 13:45:00,184.46,184.5,184.42,184.47,462600.0,150.969,151.0017,150.9363,150.9772,462600.0
2014-02-21 13:50:00,184.47,184.49,184.41,184.43,403100.0,150.9772,150.9936,150.9281,150.9445,403100.0
2014-02-21 13:55:00,184.43,184.5,184.38,184.46,428000.0,150.9445,151.0017,150.9035,150.969,428000.0
2014-02-21 14:00:00,184.46,184.5,184.43,184.48,441700.0,150.969,151.0017,150.9445,150.9854,441700.0
2014-02-21 14:05:00,184.46,184.5,184.38,184.39,319700.0,150.969,151.0017,150.9035,150.9117,319700.0
2014-02-21 14:10:00,184.39,184.43,184.21,184.22,1075400.0,150.9117,150.9445,150.7644,150.7726,1075400.0
2014-02-21 14:15:00,184.23,184.29,184.18,184.22,886300.0,150.7808,150.8299,150.7398,150.7726,886300.0
2014-02-21 14:20:00,184.22,184.27,184.14,184.22,752200.0,150.7726,150.8135,150.7071,150.7726,752200.0
2014-02-21 14:25:00,184.22,184.31,184.17,184.18,606100.0,150.7726,150.8462,150.7317,150.7398,606100.0
2014-02-21 14:30:00,184.17,184.18,183.95,184.08,2476400.0,150.7317,150.7398,150.5516,150.658,2476400.0
2014-02-21 14:35:00,184.07,184.09,183.98,183.99,1159500.0,150.6498,150.6662,150.5762,150.5843,1159500.0
2014-02-21 14:40:00,183.99,184.15,183.97,184.14,982600.0,150.5843,150.7153,150.568,150.7071,982600.0
2014-02-21 14:45:00,184.14,184.14,184.02,184.09,527500.0,150.7071,150.7071,150.6089,150.6662,527500.0
2014-02-21 14:50:00,184.1,184.15,184.07,184.13,1029600.0,150.6744,150.7153,150.6498,150.6989,1029600.0
2014-02-21 14:55:00,184.13,184.24,184.12,184.15,702600.0,150.6989,150.7889,150.6907,150.7153,702600.0
2014-02-21 15:00:00,184.15,184.18,184.12,184.16,484300.0,150.7153,150.7398,150.6907,150.7235,484300.0
2014-02-21 15:05:00,184.15,184.29,184.14,184.28,477500.0,150.7153,150.8299,150.7071,150.8217,477500.0
2014-02-21 15:10:00,184.27,184.3,184.17,184.23,518800.0,150.8135,150.8381,150.7317,150.7808,518800.0
2014-02-21 15:15:00,184.23,184.3,184.21,184.28,457800.0,150.7808,150.8381,150.7644,150.8217,457800.0
2014-02-21 15:20:00,184.28,184.35,184.26,184.3,1070900.0,150.8217,150.879,150.8053,150.8381,1070900.0
2014-02-21 15:25:00,184.3,184.43,184.28,184.36,997100.0,150.8381,150.9445,150.8217,150.8872,997100.0
2014-02-21 15:30:00,184.37,184.44,184.25,184.27,843300.0,150.8953,150.9526,150.7971,150.8135,843300.0
2014-02-21 15:35:00,184.27,184.29,184.09,184.11,1932400.0,150.8135,150.8299,150.6662,150.6826,1932400.0
2014-02-21 15:40:00,184.11,184.2,184.1,184.11,1295900.0,150.6826,150.7562,150.6744,150.6826,1295900.0
2014-02-21 15:45:00,184.11,184.2,184.04,184.07,1434500.0,150.6826,150.7562,150.6253,150.6498,1434500.0
2014-02-21 15:50:00,184.07,184.07,184.0,184.01,2005200.0,150.6498,150.6498,150.5925,150.6007,2005200.0
2014-02-21 15:55:00,184.01,184.02,183.8,183.91,6513000.0,150.6007,150.6089,150.4288,150.5189,6513000.0
2014-02-24 09:30:00,184.28,184.64,184.2,184.61,2477300.0,150.8217,151.1163,150.7562,151.0918,2477300.0
2014-02-24 09:35:00,184.61,184.86,184.57,184.75,2099200.0,151.0918,151.2964,151.059,151.2064,2099200.0
2014-02-24 09:40:00,184.74,184.82,184.64,184.81,1797900.0,151.1982,151.2636,151.1163,151.2555,1797900.0
2014-02-24 09:45:00,184.81,185.14,184.76,185.04,3299100.0,151.2555,151.5255,151.2145,151.4437,3299100.0
2014-02-24 09:50:00,185.05,185.43,185.05,185.36,3546900.0,151.4519,151.7629,151.4519,151.7056,3546900.0
2014-02-24 09:55:00,185.36,185.45,185.33,185.36,1717600.0,151.7056,151.7793,151.681,151.7056,1717600.0
2014-02-24 10:00:00,185.37,185.45,185.16,185.19,2326400.0,151.7138,151.7793,151.5419,151.5665,2326400.0
2014-02-24 10:05:00,185.2,185.26,185.17,185.2,1627800.0,151.5746,151.6238,151.5501,151.5746,1627800.0
2014-02-24 10:10:00,185.2,185.28,185.16,185.23,1101300.0,151.5746,151.6401,151.5419,151.5992,1101300.0
2014-02-24 10:15:00,185.24,185.32,185.21,185.22,1004300.0,151.6074,151.6729,151.5828,151.591,1004300.0
2014-02-24 10:20:00,185.23,185.29,185.17,185.28,650100.0,151.5992,151.6483,151.5501,151.6401,650100.0
2014-02-24 10:25:00,185.29,185.37,185.24,185.31,769400.0,151.6483,151.7138,151.6074,151.6647,769400.0
2014-02-24 10:30:00,185.31,185.42,185.27,185.38,719200.0,151.6647,151.7547,151.6319,151.722,719200.0
2014-02-24 10:35:00,185.38,185.65,185.33,185.56,2174300.0,151.722,151.9429,151.681,151.8693,2174300.0
2014-02-24 10:40:00,185.55,185.6,185.49,185.59,1016600.0,151.8611,151.902,151.812,151.8938,1016600.0
2014-02-24 10:45:00,185.6,185.65,185.55,185.61,1056400.0,151.902,151.9429,151.8611,151.9102,1056400.0
2014-02-24 10:50:00,185.62,185.63,185.55,185.58,743600.0,151.9184,151.9266,151.8611,151.8857,743600.0
2014-02-24 10:55:00,185.58,185.69,185.52,185.55,798500.0,151.8857,151.9757,151.8365,151.8611,798500.0
2014-02-24 11:00:00,185.56,185.59,185.46,185.47,709600.0,151.8693,151.8938,151.7874,151.7956,709600.0
2014-02-24 11:05:00,185.47,185.58,185.46,185.53,925400.0,151.7956,151.8857,151.7874,151.8447,925400.0
2014-02-24 11:10:00,185.53,185.7,185.52,185.67,840900.0,151.8447,151.9839,151.8365,151.9593,840900.0
2014-02-24 11:15:00,185.67,185.68,185.59,185.62,852800.0,151.9593,151.9675,151.8938,151.9184,852800.0
2014-02-24 11:20:00,185.62,185.66,185.57,185.65,563500.0,151.9184,151.9511,151.8775,151.9429,563500.0
2014-02-24 11:25:00,185.65,185.75,185.61,185.75,1100000.0,151.9429,152.0248,151.9102,152.0248,1100000.0
2014-02-24 11:30:00,185.75,185.86,185.72,185.85,1179700.0,152.0248,152.1148,152.0002,152.1066,1179700.0
2014-02-24 11:35:00,185.84,186.03,185.81,185.93,1715100.0,152.0984,152.254,152.0739,152.1721,1715100.0
2014-02-24 11:40:00,185.94,186.01,185.93,186.0,719300.0,152.1803,152.2376,152.1721,152.2294,719300.0
2014-02-24 11:45:00,186.01,186.04,185.93,185.99,713900.0,152.2376,152.2621,152.1721,152.2212,713900.0
2014-02-24 11:50:00,185.99,186.11,185.97,186.1,1125300.0,152.2212,152.3194,152.2048,152.3112,1125300.0
2014-02-24 11:55:00,186.08,186.11,186.01,186.04,778100.0,152.2949,152.3194,152.2376,152.2621,778100.0
2014-02-24 12:00:00,186.04,186.14,186.03,186.12,1090200.0,152.2621,152.344,152.254,152.3276,1090200.0
2014-02-24 12:05:00,186.12,186.14,186.08,186.12,511500.0,152.3276,152.344,152.2949,152.3276,511500.0
2014-02-24 12:10:00,186.12,186.12,186.03,186.04,755200.0,152.3276,152.3276,152.254,152.2621,755200.0
2014-02-24 12:15:00,186.04,186.15,186.03,186.12,545100.0,152.2621,152.3522,152.254,152.3276,545100.0
2014-02-24 12:20:00,186.12,186.14,186.08,186.09,481400.0,152.3276,152.344,152.2949,152.3031,481400.0
2014-02-24 12:25:00,186.08,186.1,186.03,186.06,489000.0,152.2949,152.3112,152.254,152.2785,489000.0
2014-02-24 12:30:00,186.06,186.07,185.98,186.0,635300.0,152.2785,152.2867,152.213,152.2294,635300.0
2014-02-24 12:35:00,186.0,186.07,185.98,186.01,516100.0,152.2294,152.2867,152.213,152.2376,516100.0
2014-02-24 12:40:00,186.01,186.02,185.93,185.97,826700.0,152.2376,152.2458,152.1721,152.2048,826700.0
2014-02-24 12:45:00,185.97,186.0,185.93,185.97,412900.0,152.2048,152.2294,152.1721,152.2048,412900.0
2014-02-24 12:50:00,185.97,185.97,185.93,185.94,458200.0,152.2048,152.2048,152.1721,152.1803,458200.0
2014-02-24 12:55:00,185.94,185.95,185.91,185.94,423800.0,152.1803,152.1885,152.1557,152.1803,423800.0
2014-02-24 13:00:00,185.93,185.94,185.91,185.92,528800.0,152.1721,152.1803,152.1557,152.1639,528800.0
2014-02-24 13:05:00,185.92,185.96,185.91,185.91,366100.0,152.1639,152.1967,152.1557,152.1557,366100.0
2014-02-24 13:10:00,185.92,185.92,185.86,185.89,601500.0,152.1639,152.1639,152.1148,152.1394,601500.0
2014-02-24 13:15:00,185.89,185.91,185.85,185.86,419900.0,152.1394,152.1557,152.1066,152.1148,419900.0
2014-02-24 13:20:00,185.86,185.95,185.85,185.94,354300.0,152.1148,152.1885,152.1066,152.1803,354300.0
2014-02-24 13:25:00,185.94,185.96,185.9,185.91,459300.0,152.1803,152.1967,152.1476,152.1557,459300.0
2014-02-24 13:30:00,185.91,186.0,185.88,185.98,767700.0,152.1557,152.2294,152.1312,152.213,767700.0
2014-02-24 13:35:00,185.98,186.0,185.83,185.84,674200.0,152.213,152.2294,152.0903,152.0984,674200.0
2014-02-24 13:40:00,185.84,185.88,185.78,185.8,523000.0,152.0984,152.1312,152.0493,152.0657,523000.0
2014-02-24 13:45:00,185.8,185.84,185.73,185.79,555000.0,152.0657,152.0984,152.0084,152.0575,555000.0
2014-02-24 13:50:00,185.78,185.8,185.75,185.77,303800.0,152.0493,152.0657,152.0248,152.0412,303800.0
2014-02-24 13:55:00,185.77,185.8,185.75,185.75,334400.0,152.0412,152.0657,152.0248,152.0248,334400.0
2014-02-24 14:00:00,185.75,185.97,185.74,185.92,1090000.0,152.0248,152.2048,152.0166,152.1639,1090000.0
2014-02-24 14:05:00,185.91,185.93,185.83,185.9,620300.0,152.1557,152.1721,152.0903,152.1476,620300.0
2014-02-24 14:10:00,185.89,185.9,185.83,185.84,461400.0,152.1394,152.1476,152.0903,152.0984,461400.0
2014-02-24 14:15:00,185.83,185.88,185.81,185.84,201000.0,152.0903,152.1312,152.0739,152.0984,201000.0
2014-02-24 14:20:00,185.84,185.85,185.82,185.85,194000.0,152.0984,152.1066,152.0821,152.1066,194000.0
2014-02-24 14:25:00,185.85,185.86,185.82,185.83,232900.0,152.1066,152.1148,152.0821,152.0903,232900.0
2014-02-24 14:30:00,185.84,185.87,185.81,185.82,432200.0,152.0984,152.123,152.0739,152.0821,432200.0
2014-02-24 14:35:00,185.82,185.86,185.73,185.86,502900.0,152.0821,152.1148,152.0084,152.1148,502900.0
2014-02-24 14:40:00,185.87,185.88,185.83,185.86,382600.0,152.123,152.1312,152.0903,152.1148,382600.0
2014-02-24 14:45:00,185.87,185.89,185.83,185.86,567700.0,152.123,152.1394,152.0903,152.1148,567700.0
2014-02-24 14:50:00,185.84,185.91,185.83,185.88,475500.0,152.0984,152.1557,152.0903,152.1312,475500.0
2014-02-24 14:55:00,185.87,185.9,185.71,185.71,741900.0,152.123,152.1476,151.9921,151.9921,741900.0
2014-02-24 15:00:00,185.72,185.72,185.55,185.58,1599400.0,152.0002,152.0002,151.8611,151.8857,1599400.0
2014-02-24 15:05:00,185.58,185.62,185.53,185.58,1292200.0,151.8857,151.9184,151.8447,151.8857,1292200.0
2014-02-24 15:10:00,185.58,185.63,185.43,185.45,1660300.0,151.8857,151.9266,151.7629,151.7793,1660300.0
2014-02-24 15:15:00,185.46,185.57,185.4,185.56,1137400.0,151.7874,151.8775,151.7383,151.8693,1137400.0
2014-02-24 15:20:00,185.57,185.57,185.53,185.57,623400.0,151.8775,151.8775,151.8447,151.8775,623400.0
2014-02-24 15:25:00,185.57,185.6,185.25,185.25,2579100.0,151.8775,151.902,151.6156,151.6156,2579100.0
2014-02-24 15:30:00,185.25,185.4,185.2,185.39,2115200.0,151.6156,151.7383,151.5746,151.7302,2115200.0
2014-02-24 15:35:00,185.39,185.47,185.37,185.44,1381300.0,151.7302,151.7956,151.7138,151.7711,1381300.0
2014-02-24 15:40:00,185.44,185.44,185.27,185.37,1831600.0,151.7711,151.7711,151.6319,151.7138,1831600.0
2014-02-24 15:45:00,185.36,185.51,185.34,185.42,2829400.0,151.7056,151.8284,151.6892,151.7547,2829400.0
2014-02-24 15:50:00,185.43,185.43,185.27,185.37,2190400.0,151.7629,151.7629,151.6319,151.7138,2190400.0
2014-02-24 15:55:00,185.37,185.37,184.98,184.99,7712800.0,151.7138,151.7138,151.3946,151.4028,7712800.0
2014-02-25 09:30:00,185.03,185.26,185.02,185.05,2225700.0,151.4355,151.6238,151.4273,151.4519,2225700.0
2014-02-25 09:35:00,185.05,185.06,184.66,184.82,3000100.0,151.4519,151.4601,151.1327,151.2636,3000100.0
2014-02-25 09:40:00,184.83,184.84,184.55,184.75,2063800.0,151.2718,151.28,151.0427,151.2064,2063800.0
2014-02-25 09:45:00,184.75,184.81,184.6,184.63,1267600.0,151.2064,151.2555,151.0836,151.1081,1267600.0
2014-02-25 09:50:00,184.63,184.68,184.43,184.44,1546400.0,151.1081,151.1491,150.9445,150.9526,1546400.0
2014-02-25 09:55:00,184.45,184.52,184.28,184.46,2272700.0,150.9608,151.0181,150.8217,150.969,2272700.0
2014-02-25 10:00:00,184.44,184.52,184.23,184.28,1892000.0,150.9526,151.0181,150.7808,150.8217,1892000.0
2014-02-25 10:05:00,184.28,184.61,184.26,184.56,2369300.0,150.8217,151.0918,150.8053,151.0508,2369300.0
2014-02-25 10:10:00,184.56,184.72,184.54,184.57,1510600.0,151.0508,151.1818,151.0345,151.059,1510600.0
2014-02-25 10:15:00,184.57,184.89,184.56,184.88,1732700.0,151.059,151.3209,151.0508,151.3127,1732700.0
2014-02-25 10:20:00,184.89,185.06,184.8,184.97,1683600.0,151.3209,151.4601,151.2473,151.3864,1683600.0
2014-02-25 10:25:00,184.97,185.02,184.58,184.62,1884300.0,151.3864,151.4273,151.0672,151.1,1884300.0
2014-02-25 10:30:00,184.64,184.79,184.58,184.68,1155400.0,151.1163,151.2391,151.0672,151.1491,1155400.0
2014-02-25 10:35:00,184.68,184.98,184.67,184.98,962400.0,151.1491,151.3946,151.1409,151.3946,962400.0
2014-02-25 10:40:00,184.98,184.99,184.79,184.93,848800.0,151.3946,151.4028,151.2391,151.3537,848800.0
2014-02-25 10:45:00,184.94,184.99,184.84,184.89,662300.0,151.3619,151.4028,151.28,151.3209,662300.0
2014-02-25 10:50:00,184.9,185.03,184.87,184.98,615600.0,151.3291,151.4355,151.3046,151.3946,615600.0
2014-02-25 10:55:00,184.99,185.1,184.97,185.0,774800.0,151.4028,151.4928,151.3864,151.411,774800.0
2014-02-25 11:00:00,185.0,185.06,184.94,184.96,725500.0,151.411,151.4601,151.3619,151.3782,725500.0
2014-02-25 11:05:00,184.97,184.98,184.82,184.91,799400.0,151.3864,151.3946,151.2636,151.3373,799400.0
2014-02-25 11:10:00,184.91,185.31,184.91,185.26,1557500.0,151.3373,151.6647,151.3373,151.6238,1557500.0
2014-02-25 11:15:00,185.26,185.42,185.25,185.37,1363100.0,151.6238,151.7547,151.6156,151.7138,1363100.0
2014-02-25 11:20:00,185.37,185.47,185.34,185.38,847400.0,151.7138,151.7956,151.6892,151.722,847400.0
2014-02-25 11:25:00,185.38,185.56,185.3,185.56,1065200.0,151.722,151.8693,151.6565,151.8693,1065200.0
2014-02-25 11:30:00,185.56,185.59,185.42,185.48,2064600.0,151.8693,151.8938,151.7547,151.8038,2064600.0
2014-02-25 11:35:00,185.49,185.53,185.37,185.39,1089600.0,151.812,151.8447,151.7138,151.7302,1089600.0
2014-02-25 11:40:00,185.4,185.44,185.33,185.36,604300.0,151.7383,151.7711,151.681,151.7056,604300.0
2014-02-25 11:45:00,185.37,185.41,185.32,185.4,501200.0,151.7138,151.7465,151.6729,151.7383,501200.0
2014-02-25 11:50:00,185.4,185.4,185.15,185.17,1559100.0,151.7383,151.7383,151.5337,151.5501,1559100.0
2014-02-25 11:55:00,185.16,185.2,184.99,185.03,1350900.0,151.5419,151.5746,151.4028,151.4355,1350900.0
2014-02-25 12:00:00,185.02,185.13,185.0,185.02,1240200.0,151.4273,151.5174,151.411,151.4273,1240200.0
2014-02-25 12:05:00,185.02,185.1,184.95,185.07,963100.0,151.4273,151.4928,151.37,151.4683,963100.0
2014-02-25 12:10:00,185.07,185.13,185.0,185.05,724900.0,151.4683,151.5174,151.411,151.4519,724900.0
2014-02-25 12:15:00,185.06,185.15,185.03,185.07,655000.0,151.4601,151.5337,151.4355,151.4683,655000.0
2014-02-25 12:20:00,185.06,185.07,184.9,185.02,1147400.0,151.4601,151.4683,151.3291,151.4273,1147400.0
2014-02-25 12:25:00,185.03,185.1,185.0,185.05,434500.0,151.4355,151.4928,151.411,151.4519,434500.0
2014-02-25 12:30:00,185.04,185.18,185.01,185.11,692200.0,151.4437,151.5583,151.4191,151.501,692200.0
2014-02-25 12:35:00,185.12,185.16,185.1,185.13,445400.0,151.5092,151.5419,151.4928,151.5174,445400.0
2014-02-25 12:40:00,185.13,185.15,184.96,185.0,1064000.0,151.5174,151.5337,151.3782,151.411,1064000.0
2014-02-25 12:45:00,185.0,185.16,185.0,185.13,784700.0,151.411,151.5419,151.411,151.5174,784700.0
2014-02-25 12:50:00,185.13,185.19,185.13,185.16,320700.0,151.5174,151.5665,151.5174,151.5419,320700.0
2014-02-25 12:55:00,185.15,185.2,185.1,185.13,407800.0,151.5337,151.5746,151.4928,151.5174,407800.0
2014-02-25 13:00:00,185.13,185.18,185.07,185.14,364900.0,151.5174,151.5583,151.4683,151.5255,364900.0
2014-02-25 13:05:00,185.15,185.34,185.14,185.31,820500.0,151.5337,151.6892,151.5255,151.6647,820500.0
2014-02-25 13:10:00,185.31,185.33,185.22,185.23,536100.0,151.6647,151.681,151.591,151.5992,536100.0
2014-02-25 13:15:00,185.22,185.33,185.22,185.25,283800.0,151.591,151.681,151.591,151.6156,283800.0
2014-02-25 13:20:00,185.25,185.26,185.18,185.23,402500.0,151.6156,151.6238,151.5583,151.5992,402500.0
2014-02-25 13:25:00,185.23,185.33,185.18,185.27,416400.0,151.5992,151.681,151.5583,151.6319,416400.0
2014-02-25 13:30:00,185.26,185.39,185.22,185.36,490900.0,151.6238,151.7302,151.591,151.7056,490900.0
2014-02-25 13:35:00,185.36,185.37,185.19,185.21,548400.0,151.7056,151.7138,151.5665,151.5828,548400.0
2014-02-25 13:40:00,185.2,185.23,185.07,185.14,657100.0,151.5746,151.5992,151.4683,151.5255,657100.0
2014-02-25 13:45:00,185.15,185.21,185.02,185.06,687500.0,151.5337,151.5828,151.4273,151.4601,687500.0
2014-02-25 13:50:00,185.06,185.12,185.02,185.1,422100.0,151.4601,151.5092,151.4273,151.4928,422100.0
2014-02-25 13:55:00,185.1,185.15,185.09,185.09,512100.0,151.4928,151.5337,151.4846,151.4846,512100.0
2014-02-25 14:00:00,185.09,185.2,184.88,184.88,995900.0,151.4846,151.5746,151.3127,151.3127,995900.0
2014-02-25 14:05:00,184.88,185.0,184.74,184.97,1529600.0,151.3127,151.411,151.1982,151.3864,1529600.0
2014-02-25 14:10:00,184.96,184.98,184.81,184.97,761700.0,151.3782,151.3946,151.2555,151.3864,761700.0
2014-02-25 14:15:00,184.98,185.02,184.9,184.99,672400.0,151.3946,151.4273,151.3291,151.4028,672400.0
2014-02-25 14:20:00,184.99,185.01,184.84,184.86,712000.0,151.4028,151.4191,151.28,151.2964,712000.0
2014-02-25 14:25:00,184.86,185.07,184.85,185.04,1059700.0,151.2964,151.4683,151.2882,151.4437,1059700.0
2014-02-25 14:30:00,185.05,185.06,184.92,184.98,426700.0,151.4519,151.4601,151.3455,151.3946,426700.0
2014-02-25 14:35:00,184.98,185.05,184.88,184.9,432100.0,151.3946,151.4519,151.3127,151.3291,432100.0
2014-02-25 14:40:00,184.89,185.02,184.89,184.97,635500.0,151.3209,151.4273,151.3209,151.3864,635500.0
2014-02-25 14:45:00,184.96,185.02,184.88,184.92,703000.0,151.3782,151.4273,151.3127,151.3455,703000.0
2014-02-25 14:50:00,184.92,184.97,184.82,184.82,1073300.0,151.3455,151.3864,151.2636,151.2636,1073300.0
2014-02-25 14:55:00,184.82,184.96,184.82,184.9,593600.0,151.2636,151.3782,151.2636,151.3291,593600.0
2014-02-25 15:00:00,184.91,184.91,184.83,184.88,712900.0,151.3373,151.3373,151.2718,151.3127,712900.0
2014-02-25 15:05:00,184.88,184.91,184.78,184.85,589700.0,151.3127,151.3373,151.2309,151.2882,589700.0
2014-02-25 15:10:00,184.86,184.86,184.62,184.63,1944900.0,151.2964,151.2964,151.1,151.1081,1944900.0
2014-02-25 15:15:00,184.63,184.7,184.53,184.63,1730800.0,151.1081,151.1654,151.0263,151.1081,1730800.0
2014-02-25 15:20:00,184.63,184.68,184.54,184.63,1408300.0,151.1081,151.1491,151.0345,151.1081,1408300.0
2014-02-25 15:25:00,184.64,184.68,184.48,184.53,1538800.0,151.1163,151.1491,150.9854,151.0263,1538800.0
2014-02-25 15:30:00,184.53,184.66,184.52,184.63,974300.0,151.0263,151.1327,151.0181,151.1081,974300.0
2014-02-25 15:35:00,184.62,184.8,184.6,184.78,1127500.0,151.1,151.2473,151.0836,151.2309,1127500.0
2014-02-25 15:40:00,184.78,184.8,184.62,184.65,1633800.0,151.2309,151.2473,151.1,151.1245,1633800.0
2014-02-25 15:45:00,184.65,184.7,184.48,184.66,3086100.0,151.1245,151.1654,150.9854,151.1327,3086100.0
2014-02-25 15:50:00,184.65,184.72,184.53,184.59,2347100.0,151.1245,151.1818,151.0263,151.0754,2347100.0
2014-02-25 15:55:00,184.58,184.85,184.57,184.8,6531200.0,151.0672,151.2882,151.059,151.2473,6531200.0
2014-02-26 09:30:00,185.12,185.36,185.04,185.06,1874900.0,151.5092,151.7056,151.4437,151.4601,1874900.0
2014-02-26 09:35:00,185.06,185.23,185.02,185.16,1328500.0,151.4601,151.5992,151.4273,151.5419,1328500.0
2014-02-26 09:40:00,185.16,185.26,184.95,184.95,1064200.0,151.5419,151.6238,151.37,151.37,1064200.0
2014-02-26 09:45:00,184.96,185.0,184.83,184.87,1927800.0,151.3782,151.411,151.2718,151.3046,1927800.0
2014-02-26 09:50:00,184.87,184.87,184.54,184.62,1668900.0,151.3046,151.3046,151.0345,151.1,1668900.0
2014-02-26 09:55:00,184.62,184.67,184.56,184.64,1256100.0,151.1,151.1409,151.0508,151.1163,1256100.0
2014-02-26 10:00:00,184.64,185.0,184.63,184.9,3005500.0,151.1163,151.411,151.1081,151.3291,3005500.0
2014-02-26 10:05:00,184.9,185.14,184.72,184.84,1922400.0,151.3291,151.5255,151.1818,151.28,1922400.0
2014-02-26 10:10:00,184.84,185.09,184.82,184.97,1453800.0,151.28,151.4846,151.2636,151.3864,1453800.0
2014-02-26 10:15:00,184.98,185.1,184.9,185.02,1098600.0,151.3946,151.4928,151.3291,151.4273,1098600.0
2014-02-26 10:20:00,185.03,185.34,185.0,185.33,1282700.0,151.4355,151.6892,151.411,151.681,1282700.0
2014-02-26 10:25:00,185.33,185.46,185.32,185.38,1337400.0,151.681,151.7874,151.6729,151.722,1337400.0
2014-02-26 10:30:00,185.39,185.51,185.38,185.42,1224500.0,151.7302,151.8284,151.722,151.7547,1224500.0
2014-02-26 10:35:00,185.43,185.6,185.42,185.45,1421400.0,151.7629,151.902,151.7547,151.7793,1421400.0
2014-02-26 10:40:00,185.45,185.54,185.4,185.4,959500.0,151.7793,151.8529,151.7383,151.7383,959500.0
2014-02-26 10:45:00,185.4,185.43,185.31,185.36,839900.0,151.7383,151.7629,151.6647,151.7056,839900.0
2014-02-26 10:50:00,185.37,185.48,185.36,185.38,729200.0,151.7138,151.8038,151.7056,151.722,729200.0
2014-02-26 10:55:00,185.37,185.39,185.17,185.25,1090200.0,151.7138,151.7302,151.5501,151.6156,1090200.0
2014-02-26 11:00:00,185.25,185.3,185.21,185.21,633000.0,151.6156,151.6565,151.5828,151.5828,633000.0
2014-02-26 11:05:00,185.22,185.26,185.17,185.22,755300.0,151.591,151.6238,151.5501,151.591,755300.0
2014-02-26 11:10:00,185.22,185.4,185.18,185.36,834900.0,151.591,151.7383,151.5583,151.7056,834900.0
2014-02-26 11:15:00,185.36,185.5,185.36,185.49,577700.0,151.7056,151.8202,151.7056,151.812,577700.0
2014-02-26 11:20:00,185.49,185.53,185.44,185.51,461600.0,151.812,151.8447,151.7711,151.8284,461600.0
2014-02-26 11:25:00,185.5,185.54,185.44,185.52,712300.0,151.8202,151.8529,151.7711,151.8365,712300.0
2014-02-26 11:30:00,185.52,185.58,185.28,185.29,967200.0,151.8365,151.8857,151.6401,151.6483,967200.0
2014-02-26 11:35:00,185.3,185.42,185.27,185.4,617100.0,151.6565,151.7547,151.6319,151.7383,617100.0
2014-02-26 11:40:00,185.4,185.46,185.31,185.33,566400.0,151.7383,151.7874,151.6647,151.681,566400.0
2014-02-26 11:45:00,185.32,185.34,185.11,185.16,995000.0,151.6729,151.6892,151.501,151.5419,995000.0
2014-02-26 11:50:00,185.17,185.22,185.14,185.19,479000.0,151.5501,151.591,151.5255,151.5665,479000.0
2014-02-26 11:55:00,185.18,185.27,185.18,185.26,440600.0,151.5583,151.6319,151.5583,151.6238,440600.0
2014-02-26 12:00:00,185.25,185.31,185.25,185.28,339400.0,151.6156,151.6647,151.6156,151.6401,339400.0
2014-02-26 12:05:00,185.29,185.31,185.25,185.3,174000.0,151.6483,151.6647,151.6156,151.6565,174000.0
2014-02-26 12:10:00,185.31,185.43,185.31,185.34,346000.0,151.6647,151.7629,151.6647,151.6892,346000.0
2014-02-26 12:15:00,185.35,185.38,185.27,185.34,527100.0,151.6974,151.722,151.6319,151.6892,527100.0
2014-02-26 12:20:00,185.35,185.37,185.27,185.31,222400.0,151.6974,151.7138,151.6319,151.6647,222400.0
2014-02-26 12:25:00,185.31,185.4,185.24,185.36,447100.0,151.6647,151.7383,151.6074,151.7056,447100.0
2014-02-26 12:30:00,185.37,185.53,185.36,185.52,761900.0,151.7138,151.8447,151.7056,151.8365,761900.0
2014-02-26 12:35:00,185.52,185.52,185.44,185.49,527500.0,151.8365,151.8365,151.7711,151.812,527500.0
2014-02-26 12:40:00,185.48,185.5,185.38,185.42,581000.0,151.8038,151.8202,151.722,151.7547,581000.0
2014-02-26 12:45:00,185.41,185.48,185.41,185.44,307600.0,151.7465,151.8038,151.7465,151.7711,307600.0
2014-02-26 12:50:00,185.44,185.46,185.39,185.44,231500.0,151.7711,151.7874,151.7302,151.7711,231500.0
2014-02-26 12:55:00,185.44,185.46,185.37,185.37,277700.0,151.7711,151.7874,151.7138,151.7138,277700.0
2014-02-26 13:00:00,185.38,185.38,185.09,185.13,937800.0,151.722,151.722,151.4846,151.5174,937800.0
2014-02-26 13:05:00,185.13,185.26,185.13,185.24,826800.0,151.5174,151.6238,151.5174,151.6074,826800.0
2014-02-26 13:10:00,185.24,185.32,185.2,185.3,477600.0,151.6074,151.6729,151.5746,151.6565,477600.0
2014-02-26 13:15:00,185.31,185.31,185.19,185.24,441200.0,151.6647,151.6647,151.5665,151.6074,441200.0
2014-02-26 13:20:00,185.24,185.35,185.23,185.33,565200.0,151.6074,151.6974,151.5992,151.681,565200.0
2014-02-26 13:25:00,185.32,185.36,185.26,185.35,349800.0,151.6729,151.7056,151.6238,151.6974,349800.0
2014-02-26 13:30:00,185.36,185.41,185.28,185.29,498700.0,151.7056,151.7465,151.6401,151.6483,498700.0
2014-02-26 13:35:00,185.29,185.3,185.25,185.3,378600.0,151.6483,151.6565,151.6156,151.6565,378600.0
2014-02-26 13:40:00,185.3,185.46,185.3,185.46,545000.0,151.6565,151.7874,151.6565,151.7874,545000.0
2014-02-26 13:45:00,185.45,185.5,185.35,185.38,690900.0,151.7793,151.8202,151.6974,151.722,690900.0
2014-02-26 13:50:00,185.38,185.43,185.31,185.36,333400.0,151.722,151.7629,151.6647,151.7056,333400.0
2014-02-26 13:55:00,185.36,185.36,185.11,185.16,1054300.0,151.7056,151.7056,151.501,151.5419,1054300.0
2014-02-26 14:00:00,185.16,185.26,185.13,185.14,548100.0,151.5419,151.6238,151.5174,151.5255,548100.0
2014-02-26 14:05:00,185.13,185.14,184.84,184.86,1789600.0,151.5174,151.5255,151.28,151.2964,1789600.0
2014-02-26 14:10:00,184.86,184.91,184.74,184.75,1176000.0,151.2964,151.3373,151.1982,151.2064,1176000.0
2014-02-26 14:15:00,184.74,184.84,184.66,184.68,1643400.0,151.1982,151.28,151.1327,151.1491,1643400.0
2014-02-26 14:20:00,184.68,184.79,184.61,184.73,1103000.0,151.1491,151.2391,151.0918,151.19,1103000.0
2014-02-26 14:25:00,184.74,184.75,184.42,184.43,1749300.0,151.1982,151.2064,150.9363,150.9445,1749300.0
2014-02-26 14:30:00,184.42,184.62,184.33,184.49,2273900.0,150.9363,151.1,150.8626,150.9936,2273900.0
2014-02-26 14:35:00,184.49,184.61,184.45,184.55,1005700.0,150.9936,151.0918,150.9608,151.0427,1005700.0
2014-02-26 14:40:00,184.55,184.71,184.54,184.67,1522800.0,151.0427,151.1736,151.0345,151.1409,1522800.0
2014-02-26 14:45:00,184.67,184.76,184.56,184.61,1165800.0,151.1409,151.2145,151.0508,151.0918,1165800.0
2014-02-26 14:50:00,184.6,184.66,184.57,184.57,453500.0,151.0836,151.1327,151.059,151.059,453500.0
2014-02-26 14:55:00,184.58,184.74,184.58,184.73,509600.0,151.0672,151.1982,151.0672,151.19,509600.0
2014-02-26 15:00:00,184.73,184.79,184.62,184.69,1328400.0,151.19,151.2391,151.1,151.1572,1328400.0
2014-02-26 15:05:00,184.7,184.75,184.55,184.55,656100.0,151.1654,151.2064,151.0427,151.0427,656100.0
2014-02-26 15:10:00,184.55,184.61,184.35,184.6,1863500.0,151.0427,151.0918,150.879,151.0836,1863500.0
2014-02-26 15:15:00,184.59,184.77,184.52,184.55,1524800.0,151.0754,151.2227,151.0181,151.0427,1524800.0
2014-02-26 15:20:00,184.55,184.68,184.53,184.65,949100.0,151.0427,151.1491,151.0263,151.1245,949100.0
2014-02-26 15:25:00,184.65,184.7,184.5,184.62,1019900.0,151.1245,151.1654,151.0017,151.1,1019900.0
2014-02-26 15:30:00,184.61,184.85,184.61,184.77,1613600.0,151.0918,151.2882,151.0918,151.2227,1613600.0
2014-02-26 15:35:00,184.77,184.81,184.68,184.77,957400.0,151.2227,151.2555,151.1491,151.2227,957400.0
2014-02-26 15:40:00,184.77,184.86,184.73,184.78,1314600.0,151.2227,151.2964,151.19,151.2309,1314600.0
2014-02-26 15:45:00,184.77,184.8,184.6,184.64,1615100.0,151.2227,151.2473,151.0836,151.1163,1615100.0
2014-02-26 15:50:00,184.64,184.9,184.63,184.8,1740400.0,151.1163,151.3291,151.1081,151.2473,1740400.0
2014-02-26 15:55:00,184.8,184.92,184.75,184.83,4467800.0,151.2473,151.3455,151.2064,151.2718,4467800.0
2014-02-27 09:30:00,184.58,184.86,184.57,184.84,2235100.0,151.0672,151.2964,151.059,151.28,2235100.0
2014-02-27 09:35:00,184.85,185.05,184.84,184.94,1557300.0,151.2882,151.4519,151.28,151.3619,1557300.0
2014-02-27 09:40:00,184.94,185.03,184.76,184.77,987100.0,151.3619,151.4355,151.2145,151.2227,987100.0
2014-02-27 09:45:00,184.77,184.96,184.76,184.82,872900.0,151.2227,151.3782,151.2145,151.2636,872900.0
2014-02-27 09:50:00,184.83,184.83,184.37,184.46,1791900.0,151.2718,151.2718,150.8953,150.969,1791900.0
2014-02-27 09:55:00,184.46,184.74,184.44,184.69,1211800.0,150.969,151.1982,150.9526,151.1572,1211800.0
2014-02-27 10:00:00,184.69,184.94,184.69,184.79,1261200.0,151.1572,151.3619,151.1572,151.2391,1261200.0
2014-02-27 10:05:00,184.79,184.8,184.5,184.58,1557300.0,151.2391,151.2473,151.0017,151.0672,1557300.0
2014-02-27 10:10:00,184.58,184.61,184.43,184.5,1119900.0,151.0672,151.0918,150.9445,151.0017,1119900.0
2014-02-27 10:15:00,184.5,184.67,184.42,184.65,1636700.0,151.0017,151.1409,150.9363,151.1245,1636700.0
2014-02-27 10:20:00,184.65,184.8,184.56,184.8,935900.0,151.1245,151.2473,151.0508,151.2473,935900.0
2014-02-27 10:25:00,184.81,184.87,184.7,184.73,1293900.0,151.2555,151.3046,151.1654,151.19,1293900.0
2014-02-27 10:30:00,184.72,184.95,184.69,184.93,814400.0,151.1818,151.37,151.1572,151.3537,814400.0
2014-02-27 10:35:00,184.93,185.09,184.93,184.97,1457400.0,151.3537,151.4846,151.3537,151.3864,1457400.0
2014-02-27 10:40:00,184.97,184.99,184.76,184.88,792100.0,151.3864,151.4028,151.2145,151.3127,792100.0
2014-02-27 10:45:00,184.89,184.91,184.79,184.88,876400.0,151.3209,151.3373,151.2391,151.3127,876400.0
2014-02-27 10:50:00,184.88,185.09,184.88,184.98,1023000.0,151.3127,151.4846,151.3127,151.3946,1023000.0
2014-02-27 10:55:00,184.98,185.0,184.85,184.97,1456100.0,151.3946,151.411,151.2882,151.3864,1456100.0
2014-02-27 11:00:00,184.97,185.08,184.87,185.08,939800.0,151.3864,151.4764,151.3046,151.4764,939800.0
2014-02-27 11:05:00,185.08,185.18,185.04,185.15,1527600.0,151.4764,151.5583,151.4437,151.5337,1527600.0
2014-02-27 11:10:00,185.16,185.42,185.14,185.38,2272300.0,151.5419,151.7547,151.5255,151.722,2272300.0
2014-02-27 11:15:00,185.38,185.45,185.35,185.36,818800.0,151.722,151.7793,151.6974,151.7056,818800.0
2014-02-27 11:20:00,185.37,185.43,185.29,185.34,825000.0,151.7138,151.7629,151.6483,151.6892,825000.0
2014-02-27 11:25:00,185.33,185.42,185.31,185.41,504700.0,151.681,151.7547,151.6647,151.7465,504700.0
2014-02-27 11:30:00,185.42,185.43,185.18,185.25,915500.0,151.7547,151.7629,151.5583,151.6156,915500.0
2014-02-27 11:35:00,185.25,185.29,185.18,185.25,593100.0,151.6156,151.6483,151.5583,151.6156,593100.0
2014-02-27 11:40:00,185.25,185.28,185.22,185.28,621600.0,151.6156,151.6401,151.591,151.6401,621600.0
2014-02-27 11:45:00,185.28,185.3,185.11,185.18,1225800.0,151.6401,151.6565,151.501,151.5583,1225800.0
2014-02-27 11:50:00,185.19,185.25,185.13,185.19,801200.0,151.5665,151.6156,151.5174,151.5665,801200.0
2014-02-27 11:55:00,185.19,185.24,185.15,185.23,325000.0,151.5665,151.6074,151.5337,151.5992,325000.0
2014-02-27 12:00:00,185.23,185.36,185.22,185.27,526400.0,151.5992,151.7056,151.591,151.6319,526400.0
2014-02-27 12:05:00,185.28,185.29,185.01,185.02,745200.0,151.6401,151.6483,151.4191,151.4273,745200.0
2014-02-27 12:10:00,185.03,185.18,185.02,185.15,390800.0,151.4355,151.5583,151.4273,151.5337,390800.0
2014-02-27 12:15:00,185.16,185.29,185.16,185.21,519200.0,151.5419,151.6483,151.5419,151.5828,519200.0
2014-02-27 12:20:00,185.21,185.28,185.15,185.2,450200.0,151.5828,151.6401,151.5337,151.5746,450200.0
2014-02-27 12:25:00,185.21,185.29,185.13,185.25,354400.0,151.5828,151.6483,151.5174,151.6156,354400.0
2014-02-27 12:30:00,185.26,185.28,185.11,185.16,495600.0,151.6238,151.6401,151.501,151.5419,495600.0
2014-02-27 12:35:00,185.17,185.22,185.08,185.18,561300.0,151.5501,151.591,151.4764,151.5583,561300.0
2014-02-27 12:40:00,185.18,185.3,185.18,185.23,593300.0,151.5583,151.6565,151.5583,151.5992,593300.0
2014-02-27 12:45:00,185.24,185.25,185.2,185.22,270700.0,151.6074,151.6156,151.5746,151.591,270700.0
2014-02-27 12:50:00,185.22,185.23,185.12,185.21,438600.0,151.591,151.5992,151.5092,151.5828,438600.0
2014-02-27 12:55:00,185.2,185.27,185.16,185.26,160800.0,151.5746,151.6319,151.5419,151.6238,160800.0
2014-02-27 13:00:00,185.25,185.36,185.21,185.35,1935100.0,151.6156,151.7056,151.5828,151.6974,1935100.0
2014-02-27 13:05:00,185.34,185.36,185.26,185.34,361200.0,151.6892,151.7056,151.6238,151.6892,361200.0
2014-02-27 13:10:00,185.34,185.35,185.27,185.34,477400.0,151.6892,151.6974,151.6319,151.6892,477400.0
2014-02-27 13:15:00,185.34,185.39,185.3,185.3,414900.0,151.6892,151.7302,151.6565,151.6565,414900.0
2014-02-27 13:20:00,185.3,185.44,185.3,185.42,396200.0,151.6565,151.7711,151.6565,151.7547,396200.0
2014-02-27 13:25:00,185.41,185.57,185.39,185.55,1188500.0,151.7465,151.8775,151.7302,151.8611,1188500.0
2014-02-27 13:30:00,185.56,185.6,185.51,185.57,569400.0,151.8693,151.902,151.8284,151.8775,569400.0
2014-02-27 13:35:00,185.57,185.81,185.56,185.75,1959400.0,151.8775,152.0739,151.8693,152.0248,1959400.0
2014-02-27 13:40:00,185.74,185.76,185.66,185.67,658200.0,152.0166,152.033,151.9511,151.9593,658200.0
2014-02-27 13:45:00,185.67,185.75,185.65,185.7,694200.0,151.9593,152.0248,151.9429,151.9839,694200.0
2014-02-27 13:50:00,185.71,185.71,185.64,185.64,437000.0,151.9921,151.9921,151.9348,151.9348,437000.0
2014-02-27 13:55:00,185.64,185.71,185.64,185.65,329000.0,151.9348,151.9921,151.9348,151.9429,329000.0
2014-02-27 14:00:00,185.66,185.75,185.65,185.65,377000.0,151.9511,152.0248,151.9429,151.9429,377000.0
2014-02-27 14:05:00,185.65,185.71,185.64,185.68,710900.0,151.9429,151.9921,151.9348,151.9675,710900.0
2014-02-27 14:10:00,185.68,185.73,185.67,185.68,386500.0,151.9675,152.0084,151.9593,151.9675,386500.0
2014-02-27 14:15:00,185.68,185.7,185.64,185.64,206100.0,151.9675,151.9839,151.9348,151.9348,206100.0
2014-02-27 14:20:00,185.64,185.67,185.41,185.46,1199500.0,151.9348,151.9593,151.7465,151.7874,1199500.0
2014-02-27 14:25:00,185.47,185.5,185.34,185.36,1147700.0,151.7956,151.8202,151.6892,151.7056,1147700.0
2014-02-27 14:30:00,185.35,185.49,185.34,185.48,790700.0,151.6974,151.812,151.6892,151.8038,790700.0
2014-02-27 14:35:00,185.47,185.49,185.38,185.4,481800.0,151.7956,151.812,151.722,151.7383,481800.0
2014-02-27 14:40:00,185.4,185.46,185.28,185.33,737700.0,151.7383,151.7874,151.6401,151.681,737700.0
2014-02-27 14:45:00,185.33,185.41,185.31,185.37,459900.0,151.681,151.7465,151.6647,151.7138,459900.0
2014-02-27 14:50:00,185.37,185.49,185.37,185.49,708300.0,151.7138,151.812,151.7138,151.812,708300.0
2014-02-27 14:55:00,185.49,185.54,185.47,185.48,635900.0,151.812,151.8529,151.7956,151.8038,635900.0
2014-02-27 15:00:00,185.48,185.52,185.34,185.52,889600.0,151.8038,151.8365,151.6892,151.8365,889600.0
2014-02-27 15:05:00,185.52,185.68,185.51,185.65,1231500.0,151.8365,151.9675,151.8284,151.9429,1231500.0
2014-02-27 15:10:00,185.65,185.66,185.53,185.61,830000.0,151.9429,151.9511,151.8447,151.9102,830000.0
2014-02-27 15:15:00,185.61,185.71,185.58,185.62,1372000.0,151.9102,151.9921,151.8857,151.9184,1372000.0
2014-02-27 15:20:00,185.62,185.68,185.51,185.56,781000.0,151.9184,151.9675,151.8284,151.8693,781000.0
2014-02-27 15:25:00,185.58,185.68,185.53,185.66,854300.0,151.8857,151.9675,151.8447,151.9511,854300.0
2014-02-27 15:30:00,185.66,185.69,185.59,185.65,565300.0,151.9511,151.9757,151.8938,151.9429,565300.0
2014-02-27 15:35:00,185.64,185.68,185.59,185.62,567800.0,151.9348,151.9675,151.8938,151.9184,567800.0
2014-02-27 15:40:00,185.62,185.66,185.56,185.65,1134800.0,151.9184,151.9511,151.8693,151.9429,1134800.0
2014-02-27 15:45:00,185.64,185.65,185.33,185.37,2705600.0,151.9348,151.9429,151.681,151.7138,2705600.0
2014-02-27 15:50:00,185.36,185.46,185.32,185.44,1491300.0,151.7056,151.7874,151.6729,151.7711,1491300.0
2014-02-27 15:55:00,185.44,185.84,185.42,185.84,5992000.0,151.7711,152.0984,151.7547,152.0984,5992000.0
2014-02-28 09:30:00,185.78,185.87,185.74,185.81,2117100.0,152.0493,152.123,152.0166,152.0739,2117100.0
2014-02-28 09:35:00,185.81,186.07,185.77,186.06,1502700.0,152.0739,152.2867,152.0412,152.2785,1502700.0
2014-02-28 09:40:00,186.06,186.44,186.06,186.32,2956500.0,152.2785,152.5895,152.2785,152.4913,2956500.0
2014-02-28 09:45:00,186.33,186.35,186.17,186.2,1546200.0,152.4995,152.5159,152.3685,152.3931,1546200.0
2014-02-28 09:50:00,186.21,186.31,186.18,186.28,985200.0,152.4013,152.4831,152.3767,152.4586,985200.0
2014-02-28 09:55:00,186.28,186.46,186.27,186.39,1781600.0,152.4586,152.6059,152.4504,152.5486,1781600.0
2014-02-28 10:00:00,186.39,186.77,186.38,186.76,3441000.0,152.5486,152.8596,152.5404,152.8514,3441000.0
2014-02-28 10:05:00,186.77,186.77,186.61,186.63,1600100.0,152.8596,152.8596,152.7286,152.745,1600100.0
2014-02-28 10:10:00,186.63,186.87,186.61,186.85,1549500.0,152.745,152.9414,152.7286,152.9251,1549500.0
2014-02-28 10:15:00,186.86,186.91,186.73,186.75,1417300.0,152.9333,152.9742,152.8269,152.8432,1417300.0
2014-02-28 10:20:00,186.75,186.85,186.74,186.83,911000.0,152.8432,152.9251,152.835,152.9087,911000.0
2014-02-28 10:25:00,186.83,186.94,186.81,186.84,1345700.0,152.9087,152.9987,152.8923,152.9169,1345700.0
2014-02-28 10:30:00,186.84,186.96,186.83,186.9,961600.0,152.9169,153.0151,152.9087,152.966,961600.0
2014-02-28 10:35:00,186.89,186.92,186.73,186.73,1174500.0,152.9578,152.9824,152.8269,152.8269,1174500.0
2014-02-28 10:40:00,186.74,186.78,186.65,186.72,984700.0,152.835,152.8678,152.7614,152.8187,984700.0
2014-02-28 10:45:00,186.71,186.86,186.71,186.83,990100.0,152.8105,152.9333,152.8105,152.9087,990100.0
2014-02-28 10:50:00,186.83,186.89,186.76,186.78,714500.0,152.9087,152.9578,152.8514,152.8678,714500.0
2014-02-28 10:55:00,186.78,186.84,186.72,186.81,1021000.0,152.8678,152.9169,152.8187,152.8923,1021000.0
2014-02-28 11:00:00,186.8,186.81,186.58,186.6,926300.0,152.8841,152.8923,152.7041,152.7205,926300.0
2014-02-28 11:05:00,186.59,186.66,186.56,186.63,1735600.0,152.7123,152.7696,152.6877,152.745,1735600.0
2014-02-28 11:10:00,186.63,186.71,186.58,186.59,752600.0,152.745,152.8105,152.7041,152.7123,752600.0
2014-02-28 11:15:00,186.59,186.69,186.58,186.62,552200.0,152.7123,152.7941,152.7041,152.7368,552200.0
2014-02-28 11:20:00,186.62,186.72,186.61,186.64,548300.0,152.7368,152.8187,152.7286,152.7532,548300.0
2014-02-28 11:25:00,186.65,186.76,186.63,186.71,679200.0,152.7614,152.8514,152.745,152.8105,679200.0
2014-02-28 11:30:00,186.72,186.83,186.7,186.82,1032000.0,152.8187,152.9087,152.8023,152.9005,1032000.0
2014-02-28 11:35:00,186.82,186.96,186.81,186.83,1314600.0,152.9005,153.0151,152.8923,152.9087,1314600.0
2014-02-28 11:40:00,186.84,186.91,186.83,186.9,717100.0,152.9169,152.9742,152.9087,152.966,717100.0
2014-02-28 11:45:00,186.9,186.96,186.86,186.92,780700.0,152.966,153.0151,152.9333,152.9824,780700.0
2014-02-28 11:50:00,186.92,187.13,186.88,187.07,1357200.0,152.9824,153.1542,152.9496,153.1051,1357200.0
2014-02-28 11:55:00,187.08,187.15,187.03,187.04,980000.0,153.1133,153.1706,153.0724,153.0806,980000.0
2014-02-28 12:00:00,187.04,187.05,186.96,187.05,890700.0,153.0806,153.0888,153.0151,153.0888,890700.0
2014-02-28 12:05:00,187.04,187.05,186.93,186.98,883700.0,153.0806,153.0888,152.9905,153.0315,883700.0
2014-02-28 12:10:00,186.98,187.0,186.94,186.98,539300.0,153.0315,153.0478,152.9987,153.0315,539300.0
2014-02-28 12:15:00,186.99,187.05,186.98,187.05,409500.0,153.0397,153.0888,153.0315,153.0888,409500.0
2014-02-28 12:20:00,187.05,187.05,186.97,187.0,390700.0,153.0888,153.0888,153.0233,153.0478,390700.0
2014-02-28 12:25:00,187.0,187.06,186.98,187.04,359600.0,153.0478,153.0969,153.0315,153.0806,359600.0
2014-02-28 12:30:00,187.05,187.12,187.03,187.08,602100.0,153.0888,153.146,153.0724,153.1133,602100.0
2014-02-28 12:35:00,187.08,187.09,187.03,187.03,377000.0,153.1133,153.1215,153.0724,153.0724,377000.0
2014-02-28 12:40:00,187.04,187.06,187.01,187.03,398200.0,153.0806,153.0969,153.056,153.0724,398200.0
2014-02-28 12:45:00,187.03,187.05,186.97,187.01,693100.0,153.0724,153.0888,153.0233,153.056,693100.0
2014-02-28 12:50:00,187.02,187.06,186.99,187.0,387500.0,153.0642,153.0969,153.0397,153.0478,387500.0
2014-02-28 12:55:00,187.01,187.02,186.97,187.01,479100.0,153.056,153.0642,153.0233,153.056,479100.0
2014-02-28 13:00:00,187.0,187.05,186.97,186.99,389300.0,153.0478,153.0888,153.0233,153.0397,389300.0
2014-02-28 13:05:00,186.99,187.03,186.99,187.02,247900.0,153.0397,153.0724,153.0397,153.0642,247900.0
2014-02-28 13:10:00,187.02,187.06,187.0,187.02,306300.0,153.0642,153.0969,153.0478,153.0642,306300.0
2014-02-28 13:15:00,187.02,187.1,187.0,187.09,529100.0,153.0642,153.1297,153.0478,153.1215,529100.0
2014-02-28 13:20:00,187.09,187.13,187.03,187.04,959700.0,153.1215,153.1542,153.0724,153.0806,959700.0
2014-02-28 13:25:00,187.04,187.11,187.03,187.1,451500.0,153.0806,153.1379,153.0724,153.1297,451500.0
2014-02-28 13:30:00,187.09,187.12,187.04,187.09,689400.0,153.1215,153.146,153.0806,153.1215,689400.0
2014-02-28 13:35:00,187.09,187.13,187.06,187.1,535100.0,153.1215,153.1542,153.0969,153.1297,535100.0
2014-02-28 13:40:00,187.1,187.11,187.02,187.03,618500.0,153.1297,153.1379,153.0642,153.0724,618500.0
2014-02-28 13:45:00,187.03,187.03,186.83,186.91,1592100.0,153.0724,153.0724,152.9087,152.9742,1592100.0
2014-02-28 13:50:00,186.91,186.92,186.82,186.87,935000.0,152.9742,152.9824,152.9005,152.9414,935000.0
2014-02-28 13:55:00,186.86,186.92,186.85,186.86,779100.0,152.9333,152.9824,152.9251,152.9333,779100.0
2014-02-28 14:00:00,186.86,186.87,186.74,186.78,1136800.0,152.9333,152.9414,152.835,152.8678,1136800.0
2014-02-28 14:05:00,186.78,186.8,186.67,186.71,815900.0,152.8678,152.8841,152.7778,152.8105,815900.0
2014-02-28 14:10:00,186.71,186.74,186.65,186.69,825800.0,152.8105,152.835,152.7614,152.7941,825800.0
2014-02-28 14:15:00,186.69,186.78,186.68,186.77,664000.0,152.7941,152.8678,152.7859,152.8596,664000.0
2014-02-28 14:20:00,186.76,186.79,186.71,186.72,321800.0,152.8514,152.876,152.8105,152.8187,321800.0
2014-02-28 14:25:00,186.72,186.77,186.66,186.77,617200.0,152.8187,152.8596,152.7696,152.8596,617200.0
2014-02-28 14:30:00,186.77,186.77,186.7,186.72,473800.0,152.8596,152.8596,152.8023,152.8187,473800.0
2014-02-28 14:35:00,186.71,186.71,186.42,186.47,1908300.0,152.8105,152.8105,152.5731,152.6141,1908300.0
2014-02-28 14:40:00,186.46,186.56,186.36,186.39,1751000.0,152.6059,152.6877,152.524,152.5486,1751000.0
2014-02-28 14:45:00,186.4,186.4,186.09,186.18,2988200.0,152.5568,152.5568,152.3031,152.3767,2988200.0
2014-02-28 14:50:00,186.18,186.21,186.03,186.16,2332600.0,152.3767,152.4013,152.254,152.3603,2332600.0
2014-02-28 14:55:00,186.15,186.16,185.95,186.02,2619100.0,152.3522,152.3603,152.1885,152.2458,2619100.0
2014-02-28 15:00:00,186.03,186.03,185.5,185.8,5033700.0,152.254,152.254,151.8202,152.0657,5033700.0
2014-02-28 15:05:00,185.8,185.81,185.23,185.26,4410200.0,152.0657,152.0739,151.5992,151.6238,4410200.0
2014-02-28 15:10:00,185.27,185.48,185.05,185.47,4913500.0,151.6319,151.8038,151.4519,151.7956,4913500.0
2014-02-28 15:15:00,185.46,185.68,185.37,185.55,3659500.0,151.7874,151.9675,151.7138,151.8611,3659500.0
2014-02-28 15:20:00,185.55,185.81,185.5,185.71,2972400.0,151.8611,152.0739,151.8202,151.9921,2972400.0
2014-02-28 15:25:00,185.71,185.8,185.6,185.75,2032300.0,151.9921,152.0657,151.902,152.0248,2032300.0
2014-02-28 15:30:00,185.75,186.08,185.74,186.02,3695800.0,152.0248,152.2949,152.0166,152.2458,3695800.0
2014-02-28 15:35:00,186.02,186.05,185.9,185.97,2616300.0,152.2458,152.2703,152.1476,152.2048,2616300.0
2014-02-28 15:40:00,185.98,186.34,185.98,186.27,3179000.0,152.213,152.5077,152.213,152.4504,3179000.0
2014-02-28 15:45:00,186.27,186.29,185.93,185.96,4171200.0,152.4504,152.4667,152.1721,152.1967,4171200.0
2014-02-28 15:50:00,185.96,186.13,185.95,186.05,3137500.0,152.1967,152.3358,152.1885,152.2703,3137500.0
2014-02-28 15:55:00,186.05,186.41,186.05,186.33,9683700.0,152.2703,152.565,152.2703,152.4995,9683700.0
2014-03-03 09:30:00,184.69,184.93,184.41,184.9,5065600.0,151.1572,151.3537,150.9281,151.3291,5065600.0
2014-03-03 09:35:00,184.9,185.32,184.89,185.29,4119600.0,151.3291,151.6729,151.3209,151.6483,4119600.0
2014-03-03 09:40:00,185.28,185.41,185.05,185.15,2992100.0,151.6401,151.7465,151.4519,151.5337,2992100.0
2014-03-03 09:45:00,185.15,185.31,185.08,185.22,1774300.0,151.5337,151.6647,151.4764,151.591,1774300.0
2014-03-03 09:50:00,185.23,185.32,185.06,185.26,2167000.0,151.5992,151.6729,151.4601,151.6238,2167000.0
2014-03-03 09:55:00,185.25,185.31,184.86,185.15,2188500.0,151.6156,151.6647,151.2964,151.5337,2188500.0
2014-03-03 10:00:00,185.17,185.45,184.88,185.06,5233300.0,151.5501,151.7793,151.3127,151.4601,5233300.0
2014-03-03 10:05:00,185.06,185.17,184.9,184.9,2298500.0,151.4601,151.5501,151.3291,151.3291,2298500.0
2014-03-03 10:10:00,184.91,184.95,184.62,184.71,3008400.0,151.3373,151.37,151.1,151.1736,3008400.0
2014-03-03 10:15:00,184.71,184.75,184.47,184.7,2887500.0,151.1736,151.2064,150.9772,151.1654,2887500.0
2014-03-03 10:20:00,184.7,184.72,184.5,184.57,1844000.0,151.1654,151.1818,151.0017,151.059,1844000.0
2014-03-03 10:25:00,184.56,184.95,184.51,184.85,3083500.0,151.0508,151.37,151.0099,151.2882,3083500.0
2014-03-03 10:30:00,184.84,184.92,184.69,184.73,1260800.0,151.28,151.3455,151.1572,151.19,1260800.0
2014-03-03 10:35:00,184.73,184.76,184.59,184.67,1216400.0,151.19,151.2145,151.0754,151.1409,1216400.0
2014-03-03 10:40:00,184.67,184.91,184.65,184.8,1030200.0,151.1409,151.3373,151.1245,151.2473,1030200.0
2014-03-03 10:45:00,184.8,184.87,184.68,184.73,1028500.0,151.2473,151.3046,151.1491,151.19,1028500.0
2014-03-03 10:50:00,184.74,184.95,184.72,184.83,1225100.0,151.1982,151.37,151.1818,151.2718,1225100.0
2014-03-03 10:55:00,184.83,185.09,184.81,185.06,1626200.0,151.2718,151.4846,151.2555,151.4601,1626200.0
2014-03-03 11:00:00,185.06,185.1,184.85,184.89,1247600.0,151.4601,151.4928,151.2882,151.3209,1247600.0
2014-03-03 11:05:00,184.9,184.9,184.41,184.49,2684800.0,151.3291,151.3291,150.9281,150.9936,2684800.0
2014-03-03 11:10:00,184.49,184.55,184.37,184.49,1796400.0,150.9936,151.0427,150.8953,150.9936,1796400.0
2014-03-03 11:15:00,184.49,184.51,184.38,184.47,1118700.0,150.9936,151.0099,150.9035,150.9772,1118700.0
2014-03-03 11:20:00,184.46,184.71,184.46,184.64,1430500.0,150.969,151.1736,150.969,151.1163,1430500.0
2014-03-03 11:25:00,184.64,184.77,184.53,184.55,1560100.0,151.1163,151.2227,151.0263,151.0427,1560100.0
2014-03-03 11:30:00,184.54,184.6,184.41,184.48,1346700.0,151.0345,151.0836,150.9281,150.9854,1346700.0
2014-03-03 11:35:00,184.49,184.55,184.37,184.38,1089800.0,150.9936,151.0427,150.8953,150.9035,1089800.0
2014-03-03 11:40:00,184.37,184.59,184.34,184.41,1862200.0,150.8953,151.0754,150.8708,150.9281,1862200.0
2014-03-03 11:45:00,184.4,184.41,184.17,184.27,2239700.0,150.9199,150.9281,150.7317,150.8135,2239700.0
2014-03-03 11:50:00,184.27,184.32,184.19,184.32,1010400.0,150.8135,150.8544,150.748,150.8544,1010400.0
2014-03-03 11:55:00,184.31,184.32,184.05,184.05,1334000.0,150.8462,150.8544,150.6334,150.6334,1334000.0
2014-03-03 12:00:00,184.06,184.1,183.89,183.94,2490500.0,150.6416,150.6744,150.5025,150.5434,2490500.0
2014-03-03 12:05:00,183.94,184.08,183.87,183.96,2266500.0,150.5434,150.658,150.4861,150.5598,2266500.0
2014-03-03 12:10:00,183.96,184.48,183.75,184.33,5208200.0,150.5598,150.9854,150.3879,150.8626,5208200.0
2014-03-03 12:15:00,184.33,184.41,184.13,184.14,2791900.0,150.8626,150.9281,150.6989,150.7071,2791900.0
2014-03-03 12:20:00,184.14,184.42,184.13,184.41,1732400.0,150.7071,150.9363,150.6989,150.9281,1732400.0
2014-03-03 12:25:00,184.42,184.49,184.28,184.3,1053900.0,150.9363,150.9936,150.8217,150.8381,1053900.0
2014-03-03 12:30:00,184.28,184.42,184.23,184.31,873900.0,150.8217,150.9363,150.7808,150.8462,873900.0
2014-03-03 12:35:00,184.32,184.54,184.32,184.45,1129100.0,150.8544,151.0345,150.8544,150.9608,1129100.0
2014-03-03 12:40:00,184.44,184.44,184.22,184.35,889400.0,150.9526,150.9526,150.7726,150.879,889400.0
2014-03-03 12:45:00,184.35,184.4,184.24,184.33,546000.0,150.879,150.9199,150.7889,150.8626,546000.0
2014-03-03 12:50:00,184.32,184.39,184.29,184.3,439200.0,150.8544,150.9117,150.8299,150.8381,439200.0
2014-03-03 12:55:00,184.3,184.5,184.23,184.47,841300.0,150.8381,151.0017,150.7808,150.9772,841300.0
2014-03-03 13:00:00,184.46,184.7,184.44,184.65,1551100.0,150.969,151.1654,150.9526,151.1245,1551100.0
2014-03-03 13:05:00,184.64,184.7,184.59,184.68,698300.0,151.1163,151.1654,151.0754,151.1491,698300.0
2014-03-03 13:10:00,184.68,184.71,184.56,184.66,915100.0,151.1491,151.1736,151.0508,151.1327,915100.0
2014-03-03 13:15:00,184.67,184.75,184.66,184.71,809800.0,151.1409,151.2064,151.1327,151.1736,809800.0
2014-03-03 13:20:00,184.72,184.8,184.7,184.77,805800.0,151.1818,151.2473,151.1654,151.2227,805800.0
2014-03-03 13:25:00,184.76,184.87,184.65,184.68,949100.0,151.2145,151.3046,151.1245,151.1491,949100.0
2014-03-03 13:30:00,184.68,184.69,184.5,184.56,1093100.0,151.1491,151.1572,151.0017,151.0508,1093100.0
2014-03-03 13:35:00,184.59,184.66,184.57,184.64,360200.0,151.0754,151.1327,151.059,151.1163,360200.0
2014-03-03 13:40:00,184.64,184.7,184.57,184.68,656500.0,151.1163,151.1654,151.059,151.1491,656500.0
2014-03-03 13:45:00,184.67,184.71,184.58,184.66,344600.0,151.1409,151.1736,151.0672,151.1327,344600.0
2014-03-03 13:50:00,184.66,184.73,184.62,184.69,981900.0,151.1327,151.19,151.1,151.1572,981900.0
2014-03-03 13:55:00,184.68,185.02,184.68,184.89,1546500.0,151.1491,151.4273,151.1491,151.3209,1546500.0
2014-03-03 14:00:00,184.89,184.95,184.81,184.87,514100.0,151.3209,151.37,151.2555,151.3046,514100.0
2014-03-03 14:05:00,184.86,184.91,184.81,184.87,561800.0,151.2964,151.3373,151.2555,151.3046,561800.0
2014-03-03 14:10:00,184.86,185.05,184.86,185.03,852400.0,151.2964,151.4519,151.2964,151.4355,852400.0
2014-03-03 14:15:00,185.02,185.04,184.83,184.86,1106200.0,151.4273,151.4437,151.2718,151.2964,1106200.0
2014-03-03 14:20:00,184.86,184.97,184.82,184.87,771900.0,151.2964,151.3864,151.2636,151.3046,771900.0
2014-03-03 14:25:00,184.86,184.94,184.67,184.69,1286000.0,151.2964,151.3619,151.1409,151.1572,1286000.0
2014-03-03 14:30:00,184.69,184.85,184.56,184.83,1711700.0,151.1572,151.2882,151.0508,151.2718,1711700.0
2014-03-03 14:35:00,184.83,184.89,184.78,184.82,678200.0,151.2718,151.3209,151.2309,151.2636,678200.0
2014-03-03 14:40:00,184.81,185.02,184.78,184.99,889800.0,151.2555,151.4273,151.2309,151.4028,889800.0
2014-03-03 14:45:00,184.98,185.22,184.97,185.19,1748700.0,151.3946,151.591,151.3864,151.5665,1748700.0
2014-03-03 14:50:00,185.19,185.22,185.08,185.16,669600.0,151.5665,151.591,151.4764,151.5419,669600.0
2014-03-03 14:55:00,185.16,185.18,184.92,184.95,623100.0,151.5419,151.5583,151.3455,151.37,623100.0
2014-03-03 15:00:00,184.93,184.96,184.78,184.79,1104200.0,151.3537,151.3782,151.2309,151.2391,1104200.0
2014-03-03 15:05:00,184.79,184.85,184.67,184.78,1214500.0,151.2391,151.2882,151.1409,151.2309,1214500.0
2014-03-03 15:10:00,184.78,184.79,184.47,184.56,1785500.0,151.2309,151.2391,150.9772,151.0508,1785500.0
2014-03-03 15:15:00,184.57,184.67,184.44,184.65,1444900.0,151.059,151.1409,150.9526,151.1245,1444900.0
2014-03-03 15:20:00,184.65,184.68,184.48,184.61,1107600.0,151.1245,151.1491,150.9854,151.0918,1107600.0
2014-03-03 15:25:00,184.62,184.68,184.33,184.6,2624800.0,151.1,151.1491,150.8626,151.0836,2624800.0
2014-03-03 15:30:00,184.6,184.6,184.45,184.56,1459500.0,151.0836,151.0836,150.9608,151.0508,1459500.0
2014-03-03 15:35:00,184.55,184.73,184.55,184.65,1669800.0,151.0427,151.19,151.0427,151.1245,1669800.0
2014-03-03 15:40:00,184.65,184.8,184.56,184.77,2077600.0,151.1245,151.2473,151.0508,151.2227,2077600.0
2014-03-03 15:45:00,184.76,184.92,184.6,184.63,3094200.0,151.2145,151.3455,151.0836,151.1081,3094200.0
2014-03-03 15:50:00,184.64,184.8,184.59,184.7,2609700.0,151.1163,151.2473,151.0754,151.1654,2609700.0
2014-03-03 15:55:00,184.7,184.93,184.66,184.92,5163800.0,151.1654,151.3537,151.1327,151.3455,5163800.0
2014-03-04 09:30:00,186.75,187.07,186.75,186.95,5633100.0,152.8432,153.1051,152.8432,153.0069,5633100.0
2014-03-04 09:35:00,186.94,187.08,186.88,186.97,3602200.0,152.9987,153.1133,152.9496,153.0233,3602200.0
2014-03-04 09:40:00,186.97,187.04,186.75,186.85,2914900.0,153.0233,153.0806,152.8432,152.9251,2914900.0
2014-03-04 09:45:00,186.85,187.07,186.83,187.03,2751900.0,152.9251,153.1051,152.9087,153.0724,2751900.0
2014-03-04 09:50:00,187.04,187.3,186.99,187.13,4524500.0,153.0806,153.2934,153.0397,153.1542,4524500.0
2014-03-04 09:55:00,187.14,187.27,187.11,187.21,3063100.0,153.1624,153.2688,153.1379,153.2197,3063100.0
2014-03-04 10:00:00,187.22,187.35,186.98,186.99,3510200.0,153.2279,153.3343,153.0315,153.0397,3510200.0
2014-03-04 10:05:00,186.99,187.12,186.99,187.12,2293500.0,153.0397,153.146,153.0397,153.146,2293500.0
2014-03-04 10:10:00,187.11,187.27,187.06,187.24,2033000.0,153.1379,153.2688,153.0969,153.2443,2033000.0
2014-03-04 10:15:00,187.25,187.3,187.11,187.25,2628200.0,153.2524,153.2934,153.1379,153.2524,2628200.0
2014-03-04 10:20:00,187.24,187.37,187.16,187.18,2074600.0,153.2443,153.3507,153.1788,153.1952,2074600.0
2014-03-04 10:25:00,187.18,187.3,187.17,187.29,1351500.0,153.1952,153.2934,153.187,153.2852,1351500.0
2014-03-04 10:30:00,187.29,187.35,187.22,187.32,2351800.0,153.2852,153.3343,153.2279,153.3097,2351800.0
2014-03-04 10:35:00,187.32,187.42,187.26,187.42,2706600.0,153.3097,153.3916,153.2606,153.3916,2706600.0
2014-03-04 10:40:00,187.42,187.52,187.38,187.41,2461000.0,153.3916,153.4734,153.3588,153.3834,2461000.0
2014-03-04 10:45:00,187.41,187.48,187.33,187.34,1248500.0,153.3834,153.4407,153.3179,153.3261,1248500.0
2014-03-04 10:50:00,187.33,187.42,187.32,187.37,1141000.0,153.3179,153.3916,153.3097,153.3507,1141000.0
2014-03-04 10:55:00,187.37,187.43,187.33,187.41,1278900.0,153.3507,153.3998,153.3179,153.3834,1278900.0
2014-03-04 11:00:00,187.4,187.44,187.36,187.44,1113600.0,153.3752,153.4079,153.3425,153.4079,1113600.0
2014-03-04 11:05:00,187.43,187.46,187.35,187.38,1007000.0,153.3998,153.4243,153.3343,153.3588,1007000.0
2014-03-04 11:10:00,187.38,187.43,187.36,187.4,1208600.0,153.3588,153.3998,153.3425,153.3752,1208600.0
2014-03-04 11:15:00,187.41,187.47,187.39,187.46,1203900.0,153.3834,153.4325,153.367,153.4243,1203900.0
2014-03-04 11:20:00,187.46,187.51,187.44,187.48,1077500.0,153.4243,153.4652,153.4079,153.4407,1077500.0
2014-03-04 11:25:00,187.47,187.5,187.4,187.45,947300.0,153.4325,153.4571,153.3752,153.4161,947300.0
2014-03-04 11:30:00,187.46,187.46,187.28,187.37,1807800.0,153.4243,153.4243,153.277,153.3507,1807800.0
2014-03-04 11:35:00,187.37,187.42,187.23,187.27,1161100.0,153.3507,153.3916,153.2361,153.2688,1161100.0
2014-03-04 11:40:00,187.27,187.31,187.22,187.29,1067600.0,153.2688,153.3016,153.2279,153.2852,1067600.0
2014-03-04 11:45:00,187.29,187.37,187.28,187.34,892900.0,153.2852,153.3507,153.277,153.3261,892900.0
2014-03-04 11:50:00,187.34,187.45,187.34,187.44,1105200.0,153.3261,153.4161,153.3261,153.4079,1105200.0
2014-03-04 11:55:00,187.44,187.45,187.31,187.38,1252400.0,153.4079,153.4161,153.3016,153.3588,1252400.0
2014-03-04 12:00:00,187.38,187.46,187.34,187.39,873600.0,153.3588,153.4243,153.3261,153.367,873600.0
2014-03-04 12:05:00,187.39,187.42,187.37,187.41,655800.0,153.367,153.3916,153.3507,153.3834,655800.0
2014-03-04 12:10:00,187.41,187.51,187.4,187.5,1011300.0,153.3834,153.4652,153.3752,153.4571,1011300.0
2014-03-04 12:15:00,187.5,187.65,187.48,187.61,1457200.0,153.4571,153.5798,153.4407,153.5471,1457200.0
2014-03-04 12:20:00,187.62,187.69,187.52,187.59,1559400.0,153.5553,153.6126,153.4734,153.5307,1559400.0
2014-03-04 12:25:00,187.59,187.7,187.58,187.64,1037200.0,153.5307,153.6207,153.5225,153.5716,1037200.0
2014-03-04 12:30:00,187.64,187.67,187.5,187.59,1427200.0,153.5716,153.5962,153.4571,153.5307,1427200.0
2014-03-04 12:35:00,187.58,187.67,187.5,187.62,1340100.0,153.5225,153.5962,153.4571,153.5553,1340100.0
2014-03-04 12:40:00,187.61,187.65,187.47,187.51,949500.0,153.5471,153.5798,153.4325,153.4652,949500.0
2014-03-04 12:45:00,187.51,187.57,187.5,187.55,613400.0,153.4652,153.5143,153.4571,153.498,613400.0
2014-03-04 12:50:00,187.56,187.59,187.45,187.48,949000.0,153.5062,153.5307,153.4161,153.4407,949000.0
2014-03-04 12:55:00,187.48,187.56,187.47,187.55,664000.0,153.4407,153.5062,153.4325,153.498,664000.0
2014-03-04 13:00:00,187.55,187.57,187.51,187.54,856400.0,153.498,153.5143,153.4652,153.4898,856400.0
2014-03-04 13:05:00,187.55,187.64,187.47,187.53,915500.0,153.498,153.5716,153.4325,153.4816,915500.0
2014-03-04 13:10:00,187.53,187.6,187.52,187.58,978400.0,153.4816,153.5389,153.4734,153.5225,978400.0
2014-03-04 13:15:00,187.58,187.66,187.53,187.57,1735800.0,153.5225,153.588,153.4816,153.5143,1735800.0
2014-03-04 13:20:00,187.58,187.61,187.5,187.53,881000.0,153.5225,153.5471,153.4571,153.4816,881000.0
2014-03-04 13:25:00,187.53,187.66,187.53,187.63,989900.0,153.4816,153.588,153.4816,153.5635,989900.0
2014-03-04 13:30:00,187.62,187.65,187.58,187.62,846500.0,153.5553,153.5798,153.5225,153.5553,846500.0
2014-03-04 13:35:00,187.61,187.67,187.57,187.67,733000.0,153.5471,153.5962,153.5143,153.5962,733000.0
2014-03-04 13:40:00,187.66,187.69,187.61,187.63,965300.0,153.588,153.6126,153.5471,153.5635,965300.0
2014-03-04 13:45:00,187.63,187.72,187.35,187.37,3331800.0,153.5635,153.6371,153.3343,153.3507,3331800.0
2014-03-04 13:50:00,187.37,187.5,187.21,187.33,4233400.0,153.3507,153.4571,153.2197,153.3179,4233400.0
2014-03-04 13:55:00,187.34,187.47,187.32,187.38,1615500.0,153.3261,153.4325,153.3097,153.3588,1615500.0
2014-03-04 14:00:00,187.38,187.38,187.17,187.27,1870900.0,153.3588,153.3588,153.187,153.2688,1870900.0
2014-03-04 14:05:00,187.26,187.39,187.15,187.36,1629800.0,153.2606,153.367,153.1706,153.3425,1629800.0
2014-03-04 14:10:00,187.37,187.47,187.29,187.43,1261000.0,153.3507,153.4325,153.2852,153.3998,1261000.0
2014-03-04 14:15:00,187.43,187.49,187.31,187.37,1278600.0,153.3998,153.4489,153.3016,153.3507,1278600.0
2014-03-04 14:20:00,187.38,187.51,187.33,187.43,748000.0,153.3588,153.4652,153.3179,153.3998,748000.0
2014-03-04 14:25:00,187.42,187.46,187.34,187.46,542800.0,153.3916,153.4243,153.3261,153.4243,542800.0
2014-03-04 14:30:00,187.46,187.59,187.44,187.51,958900.0,153.4243,153.5307,153.4079,153.4652,958900.0
2014-03-04 14:35:00,187.51,187.53,187.27,187.37,1369700.0,153.4652,153.4816,153.2688,153.3507,1369700.0
2014-03-04 14:40:00,187.37,187.49,187.37,187.48,1261200.0,153.3507,153.4489,153.3507,153.4407,1261200.0
2014-03-04 14:45:00,187.48,187.53,187.44,187.46,657800.0,153.4407,153.4816,153.4079,153.4243,657800.0
2014-03-04 14:50:00,187.45,187.6,187.45,187.54,826100.0,153.4161,153.5389,153.4161,153.4898,826100.0
2014-03-04 14:55:00,187.55,187.74,187.55,187.64,1943000.0,153.498,153.6535,153.498,153.5716,1943000.0
2014-03-04 15:00:00,187.65,187.77,187.62,187.69,1800800.0,153.5798,153.678,153.5553,153.6126,1800800.0
2014-03-04 15:05:00,187.68,187.75,187.67,187.7,1231300.0,153.6044,153.6617,153.5962,153.6207,1231300.0
2014-03-04 15:10:00,187.7,187.78,187.68,187.75,1620400.0,153.6207,153.6862,153.6044,153.6617,1620400.0
2014-03-04 15:15:00,187.75,187.92,187.68,187.91,2588400.0,153.6617,153.8008,153.6044,153.7926,2588400.0
2014-03-04 15:20:00,187.92,187.97,187.85,187.91,1920800.0,153.8008,153.8417,153.7435,153.7926,1920800.0
2014-03-04 15:25:00,187.91,187.92,187.77,187.84,2150500.0,153.7926,153.8008,153.678,153.7353,2150500.0
2014-03-04 15:30:00,187.84,187.86,187.8,187.86,2035300.0,153.7353,153.7517,153.7026,153.7517,2035300.0
2014-03-04 15:35:00,187.86,187.89,187.72,187.75,2706300.0,153.7517,153.7762,153.6371,153.6617,2706300.0
2014-03-04 15:40:00,187.75,187.97,187.75,187.96,4255100.0,153.6617,153.8417,153.6617,153.8335,4255100.0
2014-03-04 15:45:00,187.95,187.98,187.67,187.73,2701100.0,153.8254,153.8499,153.5962,153.6453,2701100.0
2014-03-04 15:50:00,187.73,187.78,187.72,187.78,2491000.0,153.6453,153.6862,153.6371,153.6862,2491000.0
2014-03-04 15:55:00,187.77,187.8,187.66,187.69,7178300.0,153.678,153.7026,153.588,153.6126,7178300.0
2014-03-05 09:30:00,187.72,187.79,187.45,187.54,2237200.0,153.6371,153.6944,153.4161,153.4898,2237200.0
2014-03-05 09:35:00,187.55,187.71,187.52,187.66,1395400.0,153.498,153.6289,153.4734,153.588,1395400.0
2014-03-05 09:40:00,187.66,187.88,187.52,187.83,1808100.0,153.588,153.7681,153.4734,153.7271,1808100.0
2014-03-05 09:45:00,187.83,187.87,187.71,187.75,1829300.0,153.7271,153.7599,153.6289,153.6617,1829300.0
2014-03-05 09:50:00,187.75,187.9,187.73,187.84,1048200.0,153.6617,153.7844,153.6453,153.7353,1048200.0
2014-03-05 09:55:00,187.84,187.88,187.5,187.61,3312900.0,153.7353,153.7681,153.4571,153.5471,3312900.0
2014-03-05 10:00:00,187.6,187.69,187.45,187.61,2243800.0,153.5389,153.6126,153.4161,153.5471,2243800.0
2014-03-05 10:05:00,187.61,187.87,187.61,187.79,1500700.0,153.5471,153.7599,153.5471,153.6944,1500700.0
2014-03-05 10:10:00,187.8,187.85,187.73,187.78,668600.0,153.7026,153.7435,153.6453,153.6862,668600.0
2014-03-05 10:15:00,187.78,187.85,187.68,187.73,1070400.0,153.6862,153.7435,153.6044,153.6453,1070400.0
2014-03-05 10:20:00,187.72,187.85,187.71,187.84,1033000.0,153.6371,153.7435,153.6289,153.7353,1033000.0
2014-03-05 10:25:00,187.84,188.0,187.77,187.87,1673300.0,153.7353,153.8663,153.678,153.7599,1673300.0
2014-03-05 10:30:00,187.88,187.96,187.88,187.93,606700.0,153.7681,153.8335,153.7681,153.809,606700.0
2014-03-05 10:35:00,187.93,187.93,187.82,187.84,626100.0,153.809,153.809,153.719,153.7353,626100.0
2014-03-05 10:40:00,187.84,187.92,187.83,187.88,608100.0,153.7353,153.8008,153.7271,153.7681,608100.0
2014-03-05 10:45:00,187.88,187.89,187.58,187.62,1544300.0,153.7681,153.7762,153.5225,153.5553,1544300.0
2014-03-05 10:50:00,187.62,187.75,187.6,187.74,974400.0,153.5553,153.6617,153.5389,153.6535,974400.0
2014-03-05 10:55:00,187.75,187.84,187.69,187.79,638200.0,153.6617,153.7353,153.6126,153.6944,638200.0
2014-03-05 11:00:00,187.8,188.07,187.79,187.99,1031800.0,153.7026,153.9236,153.6944,153.8581,1031800.0
2014-03-05 11:05:00,187.99,188.03,187.94,187.96,557700.0,153.8581,153.8908,153.8172,153.8335,557700.0
2014-03-05 11:10:00,187.96,188.02,187.9,187.91,439200.0,153.8335,153.8826,153.7844,153.7926,439200.0
2014-03-05 11:15:00,187.9,187.96,187.82,187.84,1039300.0,153.7844,153.8335,153.719,153.7353,1039300.0
2014-03-05 11:20:00,187.84,187.88,187.82,187.87,472700.0,153.7353,153.7681,153.719,153.7599,472700.0
2014-03-05 11:25:00,187.88,187.9,187.59,187.62,2044100.0,153.7681,153.7844,153.5307,153.5553,2044100.0
2014-03-05 11:30:00,187.62,187.72,187.59,187.71,1097000.0,153.5553,153.6371,153.5307,153.6289,1097000.0
2014-03-05 11:35:00,187.71,187.82,187.66,187.79,614800.0,153.6289,153.719,153.588,153.6944,614800.0
2014-03-05 11:40:00,187.79,187.79,187.65,187.74,690100.0,153.6944,153.6944,153.5798,153.6535,690100.0
2014-03-05 11:45:00,187.74,187.86,187.71,187.8,766400.0,153.6535,153.7517,153.6289,153.7026,766400.0
2014-03-05 11:50:00,187.8,187.9,187.79,187.83,621900.0,153.7026,153.7844,153.6944,153.7271,621900.0
2014-03-05 11:55:00,187.83,187.84,187.77,187.79,679200.0,153.7271,153.7353,153.678,153.6944,679200.0
2014-03-05 12:00:00,187.79,187.83,187.72,187.78,457100.0,153.6944,153.7271,153.6371,153.6862,457100.0
2014-03-05 12:05:00,187.78,187.78,187.71,187.74,617700.0,153.6862,153.6862,153.6289,153.6535,617700.0
2014-03-05 12:10:00,187.73,187.75,187.6,187.61,543800.0,153.6453,153.6617,153.5389,153.5471,543800.0
2014-03-05 12:15:00,187.6,187.72,187.58,187.66,405100.0,153.5389,153.6371,153.5225,153.588,405100.0
2014-03-05 12:20:00,187.67,187.73,187.64,187.69,287700.0,153.5962,153.6453,153.5716,153.6126,287700.0
2014-03-05 12:25:00,187.68,187.71,187.64,187.66,446100.0,153.6044,153.6289,153.5716,153.588,446100.0
2014-03-05 12:30:00,187.66,187.69,187.64,187.66,278200.0,153.588,153.6126,153.5716,153.588,278200.0
2014-03-05 12:35:00,187.66,187.78,187.65,187.75,473400.0,153.588,153.6862,153.5798,153.6617,473400.0
2014-03-05 12:40:00,187.75,187.77,187.67,187.69,360000.0,153.6617,153.678,153.5962,153.6126,360000.0
2014-03-05 12:45:00,187.69,187.84,187.67,187.84,514300.0,153.6126,153.7353,153.5962,153.7353,514300.0
2014-03-05 12:50:00,187.84,187.85,187.71,187.74,379200.0,153.7353,153.7435,153.6289,153.6535,379200.0
2014-03-05 12:55:00,187.75,187.82,187.72,187.78,183700.0,153.6617,153.719,153.6371,153.6862,183700.0
2014-03-05 13:00:00,187.78,187.87,187.78,187.85,251700.0,153.6862,153.7599,153.6862,153.7435,251700.0
2014-03-05 13:05:00,187.85,187.88,187.83,187.86,263800.0,153.7435,153.7681,153.7271,153.7517,263800.0
2014-03-05 13:10:00,187.86,187.93,187.84,187.92,886700.0,153.7517,153.809,153.7353,153.8008,886700.0
2014-03-05 13:15:00,187.92,188.0,187.89,187.92,953300.0,153.8008,153.8663,153.7762,153.8008,953300.0
2014-03-05 13:20:00,187.91,187.97,187.9,187.92,612000.0,153.7926,153.8417,153.7844,153.8008,612000.0
2014-03-05 13:25:00,187.92,187.96,187.86,187.87,436700.0,153.8008,153.8335,153.7517,153.7599,436700.0
2014-03-05 13:30:00,187.87,187.88,187.78,187.86,688500.0,153.7599,153.7681,153.6862,153.7517,688500.0
2014-03-05 13:35:00,187.86,187.86,187.76,187.79,443700.0,153.7517,153.7517,153.6698,153.6944,443700.0
2014-03-05 13:40:00,187.78,187.82,187.75,187.78,382300.0,153.6862,153.719,153.6617,153.6862,382300.0
2014-03-05 13:45:00,187.79,187.8,187.63,187.68,486800.0,153.6944,153.7026,153.5635,153.6044,486800.0
2014-03-05 13:50:00,187.66,187.74,187.58,187.67,790900.0,153.588,153.6535,153.5225,153.5962,790900.0
2014-03-05 13:55:00,187.67,187.73,187.61,187.68,462800.0,153.5962,153.6453,153.5471,153.6044,462800.0
2014-03-05 14:00:00,187.69,187.83,187.69,187.72,857500.0,153.6126,153.7271,153.6126,153.6371,857500.0
2014-03-05 14:05:00,187.72,187.83,187.7,187.8,416000.0,153.6371,153.7271,153.6207,153.7026,416000.0
2014-03-05 14:10:00,187.8,187.87,187.72,187.74,493000.0,153.7026,153.7599,153.6371,153.6535,493000.0
2014-03-05 14:15:00,187.74,187.77,187.63,187.7,785100.0,153.6535,153.678,153.5635,153.6207,785100.0
2014-03-05 14:20:00,187.7,187.76,187.62,187.69,761200.0,153.6207,153.6698,153.5553,153.6126,761200.0
2014-03-05 14:25:00,187.7,187.75,187.64,187.68,542600.0,153.6207,153.6617,153.5716,153.6044,542600.0
2014-03-05 14:30:00,187.68,187.71,187.64,187.68,366200.0,153.6044,153.6289,153.5716,153.6044,366200.0
2014-03-05 14:35:00,187.68,187.78,187.65,187.74,699500.0,153.6044,153.6862,153.5798,153.6535,699500.0
2014-03-05 14:40:00,187.74,187.78,187.64,187.65,714200.0,153.6535,153.6862,153.5716,153.5798,714200.0
2014-03-05 14:45:00,187.66,187.71,187.6,187.71,625500.0,153.588,153.6289,153.5389,153.6289,625500.0
2014-03-05 14:50:00,187.71,187.73,187.64,187.65,431700.0,153.6289,153.6453,153.5716,153.5798,431700.0
2014-03-05 14:55:00,187.65,187.68,187.6,187.65,565500.0,153.5798,153.6044,153.5389,153.5798,565500.0
2014-03-05 15:00:00,187.65,187.66,187.53,187.59,892700.0,153.5798,153.588,153.4816,153.5307,892700.0
2014-03-05 15:05:00,187.58,187.68,187.49,187.5,1243100.0,153.5225,153.6044,153.4489,153.4571,1243100.0
2014-03-05 15:10:00,187.5,187.61,187.5,187.56,693100.0,153.4571,153.5471,153.4571,153.5062,693100.0
2014-03-05 15:15:00,187.56,187.59,187.55,187.58,240800.0,153.5062,153.5307,153.498,153.5225,240800.0
2014-03-05 15:20:00,187.58,187.7,187.55,187.66,651500.0,153.5225,153.6207,153.498,153.588,651500.0
2014-03-05 15:25:00,187.66,187.7,187.6,187.69,429600.0,153.588,153.6207,153.5389,153.6126,429600.0
2014-03-05 15:30:00,187.69,187.74,187.61,187.73,818700.0,153.6126,153.6535,153.5471,153.6453,818700.0
2014-03-05 15:35:00,187.73,187.75,187.59,187.65,581100.0,153.6453,153.6617,153.5307,153.5798,581100.0
2014-03-05 15:40:00,187.65,187.68,187.55,187.59,662300.0,153.5798,153.6044,153.498,153.5307,662300.0
2014-03-05 15:45:00,187.6,187.69,187.58,187.66,961000.0,153.5389,153.6126,153.5225,153.588,961000.0
2014-03-05 15:50:00,187.66,187.75,187.65,187.74,1172400.0,153.588,153.6617,153.5798,153.6535,1172400.0
2014-03-05 15:55:00,187.74,187.82,187.71,187.73,3095200.0,153.6535,153.719,153.6289,153.6453,3095200.0
2014-03-06 09:30:00,188.21,188.36,188.15,188.26,2543400.0,154.0381,154.1609,153.989,154.0791,2543400.0
2014-03-06 09:35:00,188.26,188.34,188.23,188.29,1306300.0,154.0791,154.1445,154.0545,154.1036,1306300.0
2014-03-06 09:40:00,188.29,188.47,188.29,188.43,1548800.0,154.1036,154.2509,154.1036,154.2182,1548800.0
2014-03-06 09:45:00,188.44,188.48,188.34,188.36,1594300.0,154.2264,154.2591,154.1445,154.1609,1594300.0
2014-03-06 09:50:00,188.36,188.59,188.36,188.58,2242600.0,154.1609,154.3492,154.1609,154.341,2242600.0
2014-03-06 09:55:00,188.58,188.61,188.53,188.56,1001900.0,154.341,154.3655,154.3,154.3246,1001900.0
2014-03-06 10:00:00,188.56,188.58,188.42,188.51,1747600.0,154.3246,154.341,154.21,154.2837,1747600.0
2014-03-06 10:05:00,188.5,188.51,188.4,188.44,1111500.0,154.2755,154.2837,154.1936,154.2264,1111500.0
2014-03-06 10:10:00,188.44,188.44,188.22,188.25,1221000.0,154.2264,154.2264,154.0463,154.0709,1221000.0
2014-03-06 10:15:00,188.26,188.3,188.11,188.19,1695000.0,154.0791,154.1118,153.9563,154.0218,1695000.0
2014-03-06 10:20:00,188.19,188.29,188.16,188.25,1160800.0,154.0218,154.1036,153.9972,154.0709,1160800.0
2014-03-06 10:25:00,188.25,188.41,188.18,188.41,1875800.0,154.0709,154.2018,154.0136,154.2018,1875800.0
2014-03-06 10:30:00,188.4,188.45,188.35,188.35,693400.0,154.1936,154.2346,154.1527,154.1527,693400.0
2014-03-06 10:35:00,188.36,188.41,188.3,188.34,724200.0,154.1609,154.2018,154.1118,154.1445,724200.0
2014-03-06 10:40:00,188.34,188.41,188.34,188.41,641500.0,154.1445,154.2018,154.1445,154.2018,641500.0
2014-03-06 10:45:00,188.41,188.46,188.38,188.44,505500.0,154.2018,154.2428,154.1773,154.2264,505500.0
2014-03-06 10:50:00,188.44,188.53,188.41,188.5,586500.0,154.2264,154.3,154.2018,154.2755,586500.0
2014-03-06 10:55:00,188.5,188.51,188.43,188.47,495300.0,154.2755,154.2837,154.2182,154.2509,495300.0
2014-03-06 11:00:00,188.48,188.52,188.43,188.44,463900.0,154.2591,154.2919,154.2182,154.2264,463900.0
2014-03-06 11:05:00,188.45,188.48,188.4,188.46,350800.0,154.2346,154.2591,154.1936,154.2428,350800.0
2014-03-06 11:10:00,188.47,188.51,188.44,188.46,401300.0,154.2509,154.2837,154.2264,154.2428,401300.0
2014-03-06 11:15:00,188.46,188.48,188.42,188.45,349900.0,154.2428,154.2591,154.21,154.2346,349900.0
2014-03-06 11:20:00,188.44,188.51,188.44,188.47,342000.0,154.2264,154.2837,154.2264,154.2509,342000.0
2014-03-06 11:25:00,188.46,188.48,188.33,188.4,816700.0,154.2428,154.2591,154.1364,154.1936,816700.0
2014-03-06 11:30:00,188.39,188.5,188.37,188.48,652700.0,154.1855,154.2755,154.1691,154.2591,652700.0
2014-03-06 11:35:00,188.47,188.49,188.43,188.44,399000.0,154.2509,154.2673,154.2182,154.2264,399000.0
2014-03-06 11:40:00,188.44,188.47,188.39,188.42,517400.0,154.2264,154.2509,154.1855,154.21,517400.0
2014-03-06 11:45:00,188.42,188.47,188.4,188.44,286400.0,154.21,154.2509,154.1936,154.2264,286400.0
2014-03-06 11:50:00,188.46,188.5,188.44,188.47,319500.0,154.2428,154.2755,154.2264,154.2509,319500.0
2014-03-06 11:55:00,188.48,188.52,188.47,188.5,621000.0,154.2591,154.2919,154.2509,154.2755,621000.0
2014-03-06 12:00:00,188.5,188.54,188.48,188.51,360800.0,154.2755,154.3082,154.2591,154.2837,360800.0
2014-03-06 12:05:00,188.51,188.59,188.51,188.57,955200.0,154.2837,154.3492,154.2837,154.3328,955200.0
2014-03-06 12:10:00,188.57,188.6,188.56,188.58,515500.0,154.3328,154.3573,154.3246,154.341,515500.0
2014-03-06 12:15:00,188.57,188.58,188.53,188.55,279000.0,154.3328,154.341,154.3,154.3164,279000.0
2014-03-06 12:20:00,188.55,188.57,188.52,188.53,376200.0,154.3164,154.3328,154.2919,154.3,376200.0
2014-03-06 12:25:00,188.53,188.55,188.45,188.48,349900.0,154.3,154.3164,154.2346,154.2591,349900.0
2014-03-06 12:30:00,188.48,188.53,188.46,188.49,599900.0,154.2591,154.3,154.2428,154.2673,599900.0
2014-03-06 12:35:00,188.49,188.5,188.46,188.5,211800.0,154.2673,154.2755,154.2428,154.2755,211800.0
2014-03-06 12:40:00,188.49,188.5,188.46,188.48,484500.0,154.2673,154.2755,154.2428,154.2591,484500.0
2014-03-06 12:45:00,188.48,188.49,188.46,188.46,259300.0,154.2591,154.2673,154.2428,154.2428,259300.0
2014-03-06 12:50:00,188.46,188.53,188.46,188.52,544300.0,154.2428,154.3,154.2428,154.2919,544300.0
2014-03-06 12:55:00,188.52,188.52,188.49,188.52,180200.0,154.2919,154.2919,154.2673,154.2919,180200.0
2014-03-06 13:00:00,188.51,188.56,188.5,188.51,307600.0,154.2837,154.3246,154.2755,154.2837,307600.0
2014-03-06 13:05:00,188.52,188.56,188.51,188.55,341700.0,154.2919,154.3246,154.2837,154.3164,341700.0
2014-03-06 13:10:00,188.55,188.55,188.38,188.42,490600.0,154.3164,154.3164,154.1773,154.21,490600.0
2014-03-06 13:15:00,188.42,188.42,188.33,188.4,526600.0,154.21,154.21,154.1364,154.1936,526600.0
2014-03-06 13:20:00,188.4,188.4,188.34,188.36,610500.0,154.1936,154.1936,154.1445,154.1609,610500.0
2014-03-06 13:25:00,188.37,188.41,188.28,188.31,887800.0,154.1691,154.2018,154.0954,154.12,887800.0
2014-03-06 13:30:00,188.32,188.37,188.28,188.28,1004600.0,154.1282,154.1691,154.0954,154.0954,1004600.0
2014-03-06 13:35:00,188.29,188.37,188.27,188.3,819600.0,154.1036,154.1691,154.0873,154.1118,819600.0
2014-03-06 13:40:00,188.29,188.3,188.17,188.17,1099600.0,154.1036,154.1118,154.0054,154.0054,1099600.0
2014-03-06 13:45:00,188.17,188.2,188.02,188.04,1129700.0,154.0054,154.03,153.8826,153.899,1129700.0
2014-03-06 13:50:00,188.04,188.12,188.03,188.05,1473400.0,153.899,153.9645,153.8908,153.9072,1473400.0
2014-03-06 13:55:00,188.05,188.06,187.93,187.97,1540900.0,153.9072,153.9154,153.809,153.8417,1540900.0
2014-03-06 14:00:00,187.97,188.06,187.89,188.05,1227400.0,153.8417,153.9154,153.7762,153.9072,1227400.0
2014-03-06 14:05:00,188.05,188.17,188.03,188.16,1168500.0,153.9072,154.0054,153.8908,153.9972,1168500.0
2014-03-06 14:10:00,188.15,188.2,188.08,188.13,914000.0,153.989,154.03,153.9317,153.9727,914000.0
2014-03-06 14:15:00,188.13,188.14,188.01,188.05,617300.0,153.9727,153.9809,153.8745,153.9072,617300.0
2014-03-06 14:20:00,188.05,188.18,188.04,188.14,711100.0,153.9072,154.0136,153.899,153.9809,711100.0
2014-03-06 14:25:00,188.15,188.29,188.12,188.24,1166700.0,153.989,154.1036,153.9645,154.0627,1166700.0
2014-03-06 14:30:00,188.25,188.27,188.17,188.21,870600.0,154.0709,154.0873,154.0054,154.0381,870600.0
2014-03-06 14:35:00,188.21,188.25,188.14,188.21,765900.0,154.0381,154.0709,153.9809,154.0381,765900.0
2014-03-06 14:40:00,188.2,188.35,188.2,188.28,870000.0,154.03,154.1527,154.03,154.0954,870000.0
2014-03-06 14:45:00,188.28,188.33,188.22,188.24,842400.0,154.0954,154.1364,154.0463,154.0627,842400.0
2014-03-06 14:50:00,188.25,188.31,188.23,188.26,642700.0,154.0709,154.12,154.0545,154.0791,642700.0
2014-03-06 14:55:00,188.27,188.28,188.23,188.27,473800.0,154.0873,154.0954,154.0545,154.0873,473800.0
2014-03-06 15:00:00,188.27,188.32,188.26,188.27,407600.0,154.0873,154.1282,154.0791,154.0873,407600.0
2014-03-06 15:05:00,188.28,188.28,188.16,188.17,647700.0,154.0954,154.0954,153.9972,154.0054,647700.0
2014-03-06 15:10:00,188.16,188.25,188.16,188.24,426000.0,153.9972,154.0709,153.9972,154.0627,426000.0
2014-03-06 15:15:00,188.24,188.28,188.23,188.27,370100.0,154.0627,154.0954,154.0545,154.0873,370100.0
2014-03-06 15:20:00,188.27,188.29,188.22,188.22,436800.0,154.0873,154.1036,154.0463,154.0463,436800.0
2014-03-06 15:25:00,188.23,188.3,188.21,188.29,391000.0,154.0545,154.1118,154.0381,154.1036,391000.0
2014-03-06 15:30:00,188.3,188.39,188.29,188.37,863800.0,154.1118,154.1855,154.1036,154.1691,863800.0
2014-03-06 15:35:00,188.37,188.42,188.33,188.36,753000.0,154.1691,154.21,154.1364,154.1609,753000.0
2014-03-06 15:40:00,188.37,188.37,188.22,188.23,1090400.0,154.1691,154.1691,154.0463,154.0545,1090400.0
2014-03-06 15:45:00,188.22,188.23,188.1,188.11,1659500.0,154.0463,154.0545,153.9481,153.9563,1659500.0
2014-03-06 15:50:00,188.1,188.11,188.0,188.05,2228400.0,153.9481,153.9563,153.8663,153.9072,2228400.0
2014-03-06 15:55:00,188.04,188.18,187.99,188.18,4921800.0,153.899,154.0136,153.8581,154.0136,4921800.0
2014-03-07 09:30:00,188.86,188.96,188.35,188.39,3665000.0,154.5701,154.652,154.1527,154.1855,3665000.0
2014-03-07 09:35:00,188.39,188.67,188.37,188.54,2900700.0,154.1855,154.4146,154.1691,154.3082,2900700.0
2014-03-07 09:40:00,188.55,188.79,188.45,188.49,2115200.0,154.3164,154.5128,154.2346,154.2673,2115200.0
2014-03-07 09:45:00,188.5,188.5,188.11,188.11,2314000.0,154.2755,154.2755,153.9563,153.9563,2314000.0
2014-03-07 09:50:00,188.11,188.28,187.9,188.21,4089200.0,153.9563,154.0954,153.7844,154.0381,4089200.0
2014-03-07 09:55:00,188.22,188.26,188.0,188.18,1783300.0,154.0463,154.0791,153.8663,154.0136,1783300.0
2014-03-07 10:00:00,188.18,188.31,187.91,188.24,2668600.0,154.0136,154.12,153.7926,154.0627,2668600.0
2014-03-07 10:05:00,188.23,188.46,188.17,188.39,1633300.0,154.0545,154.2428,154.0054,154.1855,1633300.0
2014-03-07 10:10:00,188.39,188.59,188.33,188.54,1529100.0,154.1855,154.3492,154.1364,154.3082,1529100.0
2014-03-07 10:15:00,188.54,188.62,188.44,188.51,1787000.0,154.3082,154.3737,154.2264,154.2837,1787000.0
2014-03-07 10:20:00,188.51,188.6,188.44,188.46,903200.0,154.2837,154.3573,154.2264,154.2428,903200.0
2014-03-07 10:25:00,188.46,188.47,188.34,188.4,1078400.0,154.2428,154.2509,154.1445,154.1936,1078400.0
2014-03-07 10:30:00,188.4,188.56,188.4,188.41,837300.0,154.1936,154.3246,154.1936,154.2018,837300.0
2014-03-07 10:35:00,188.41,188.54,188.37,188.43,927300.0,154.2018,154.3082,154.1691,154.2182,927300.0
2014-03-07 10:40:00,188.43,188.51,188.37,188.39,1120000.0,154.2182,154.2837,154.1691,154.1855,1120000.0
2014-03-07 10:45:00,188.38,188.39,188.15,188.24,1431600.0,154.1773,154.1855,153.989,154.0627,1431600.0
2014-03-07 10:50:00,188.24,188.28,188.15,188.16,824600.0,154.0627,154.0954,153.989,153.9972,824600.0
2014-03-07 10:55:00,188.16,188.21,188.02,188.02,981000.0,153.9972,154.0381,153.8826,153.8826,981000.0
2014-03-07 11:00:00,188.03,188.06,187.56,187.61,2716400.0,153.8908,153.9154,153.5062,153.5471,2716400.0
2014-03-07 11:05:00,187.61,187.75,187.51,187.72,2130200.0,153.5471,153.6617,153.4652,153.6371,2130200.0
2014-03-07 11:10:00,187.72,187.72,187.54,187.62,1744000.0,153.6371,153.6371,153.4898,153.5553,1744000.0
2014-03-07 11:15:00,187.63,187.67,187.43,187.62,1432500.0,153.5635,153.5962,153.3998,153.5553,1432500.0
2014-03-07 11:20:00,187.62,187.78,187.56,187.74,1051100.0,153.5553,153.6862,153.5062,153.6535,1051100.0
2014-03-07 11:25:00,187.74,187.82,187.67,187.78,927900.0,153.6535,153.719,153.5962,153.6862,927900.0
2014-03-07 11:30:00,187.78,187.78,187.67,187.75,915900.0,153.6862,153.6862,153.5962,153.6617,915900.0
2014-03-07 11:35:00,187.75,187.87,187.75,187.82,925900.0,153.6617,153.7599,153.6617,153.719,925900.0
2014-03-07 11:40:00,187.82,188.04,187.77,187.99,1049700.0,153.719,153.899,153.678,153.8581,1049700.0
2014-03-07 11:45:00,187.99,188.09,187.97,188.01,934900.0,153.8581,153.9399,153.8417,153.8745,934900.0
2014-03-07 11:50:00,188.01,188.02,187.86,187.86,585400.0,153.8745,153.8826,153.7517,153.7517,585400.0
2014-03-07 11:55:00,187.86,188.2,187.84,188.14,2682500.0,153.7517,154.03,153.7353,153.9809,2682500.0
2014-03-07 12:00:00,188.14,188.15,187.97,187.97,1140100.0,153.9809,153.989,153.8417,153.8417,1140100.0
2014-03-07 12:05:00,187.98,188.0,187.92,187.93,385900.0,153.8499,153.8663,153.8008,153.809,385900.0
2014-03-07 12:10:00,187.93,188.05,187.92,188.05,668000.0,153.809,153.9072,153.8008,153.9072,668000.0
2014-03-07 12:15:00,188.05,188.11,188.03,188.08,506600.0,153.9072,153.9563,153.8908,153.9317,506600.0
2014-03-07 12:20:00,188.08,188.26,188.06,188.2,752400.0,153.9317,154.0791,153.9154,154.03,752400.0
2014-03-07 12:25:00,188.21,188.25,188.18,188.21,448600.0,154.0381,154.0709,154.0136,154.0381,448600.0
2014-03-07 12:30:00,188.21,188.24,188.0,188.06,463800.0,154.0381,154.0627,153.8663,153.9154,463800.0
2014-03-07 12:35:00,188.06,188.17,188.05,188.15,501900.0,153.9154,154.0054,153.9072,153.989,501900.0
2014-03-07 12:40:00,188.15,188.19,188.07,188.07,391000.0,153.989,154.0218,153.9236,153.9236,391000.0
2014-03-07 12:45:00,188.08,188.15,188.07,188.1,318600.0,153.9317,153.989,153.9236,153.9481,318600.0
2014-03-07 12:50:00,188.09,188.16,188.02,188.07,351000.0,153.9399,153.9972,153.8826,153.9236,351000.0
2014-03-07 12:55:00,188.07,188.13,188.01,188.03,382200.0,153.9236,153.9727,153.8745,153.8908,382200.0
2014-03-07 13:00:00,188.03,188.03,187.75,187.83,1043300.0,153.8908,153.8908,153.6617,153.7271,1043300.0
2014-03-07 13:05:00,187.83,188.02,187.79,187.98,571600.0,153.7271,153.8826,153.6944,153.8499,571600.0
2014-03-07 13:10:00,187.98,188.06,187.94,187.94,555300.0,153.8499,153.9154,153.8172,153.8172,555300.0
2014-03-07 13:15:00,187.94,187.99,187.82,187.88,495800.0,153.8172,153.8581,153.719,153.7681,495800.0
2014-03-07 13:20:00,187.88,187.98,187.86,187.9,295800.0,153.7681,153.8499,153.7517,153.7844,295800.0
2014-03-07 13:25:00,187.91,187.92,187.83,187.89,307800.0,153.7926,153.8008,153.7271,153.7762,307800.0
2014-03-07 13:30:00,187.88,187.97,187.85,187.94,265500.0,153.7681,153.8417,153.7435,153.8172,265500.0
2014-03-07 13:35:00,187.95,187.97,187.67,187.73,750500.0,153.8254,153.8417,153.5962,153.6453,750500.0
2014-03-07 13:40:00,187.73,187.83,187.7,187.8,612100.0,153.6453,153.7271,153.6207,153.7026,612100.0
2014-03-07 13:45:00,187.79,187.85,187.73,187.74,330800.0,153.6944,153.7435,153.6453,153.6535,330800.0
2014-03-07 13:50:00,187.74,187.84,187.71,187.82,662500.0,153.6535,153.7353,153.6289,153.719,662500.0
2014-03-07 13:55:00,187.82,187.98,187.81,187.92,562400.0,153.719,153.8499,153.7108,153.8008,562400.0
2014-03-07 14:00:00,187.92,187.97,187.89,187.97,529900.0,153.8008,153.8417,153.7762,153.8417,529900.0
2014-03-07 14:05:00,187.97,187.98,187.75,187.75,1005900.0,153.8417,153.8499,153.6617,153.6617,1005900.0
2014-03-07 14:10:00,187.76,187.95,187.7,187.88,850600.0,153.6698,153.8254,153.6207,153.7681,850600.0
2014-03-07 14:15:00,187.88,187.91,187.7,187.7,646700.0,153.7681,153.7926,153.6207,153.6207,646700.0
2014-03-07 14:20:00,187.7,187.71,187.54,187.66,1234800.0,153.6207,153.6289,153.4898,153.588,1234800.0
2014-03-07 14:25:00,187.66,187.74,187.6,187.69,525000.0,153.588,153.6535,153.5389,153.6126,525000.0
2014-03-07 14:30:00,187.7,187.78,187.63,187.74,881600.0,153.6207,153.6862,153.5635,153.6535,881600.0
2014-03-07 14:35:00,187.74,187.75,187.64,187.7,399500.0,153.6535,153.6617,153.5716,153.6207,399500.0
2014-03-07 14:40:00,187.68,187.74,187.68,187.7,349100.0,153.6044,153.6535,153.6044,153.6207,349100.0
2014-03-07 14:45:00,187.69,187.93,187.68,187.87,835600.0,153.6126,153.809,153.6044,153.7599,835600.0
2014-03-07 14:50:00,187.88,188.04,187.87,188.01,1137400.0,153.7681,153.899,153.7599,153.8745,1137400.0
2014-03-07 14:55:00,188.02,188.09,187.93,187.96,1137300.0,153.8826,153.9399,153.809,153.8335,1137300.0
2014-03-07 15:00:00,187.97,188.09,187.91,187.98,1069300.0,153.8417,153.9399,153.7926,153.8499,1069300.0
2014-03-07 15:05:00,187.98,188.02,187.92,187.98,483100.0,153.8499,153.8826,153.8008,153.8499,483100.0
2014-03-07 15:10:00,187.99,188.09,187.96,188.08,607100.0,153.8581,153.9399,153.8335,153.9317,607100.0
2014-03-07 15:15:00,188.09,188.15,188.06,188.09,755300.0,153.9399,153.989,153.9154,153.9399,755300.0
2014-03-07 15:20:00,188.08,188.16,188.0,188.01,648100.0,153.9317,153.9972,153.8663,153.8745,648100.0
2014-03-07 15:25:00,188.01,188.09,187.99,187.99,612700.0,153.8745,153.9399,153.8581,153.8581,612700.0
2014-03-07 15:30:00,187.99,188.07,187.83,187.83,1409300.0,153.8581,153.9236,153.7271,153.7271,1409300.0
2014-03-07 15:35:00,187.83,187.86,187.69,187.75,1717800.0,153.7271,153.7517,153.6126,153.6617,1717800.0
2014-03-07 15:40:00,187.75,187.97,187.74,187.97,2024100.0,153.6617,153.8417,153.6535,153.8417,2024100.0
2014-03-07 15:45:00,187.97,188.0,187.87,187.95,1538500.0,153.8417,153.8663,153.7599,153.8254,1538500.0
2014-03-07 15:50:00,187.94,188.05,187.94,188.03,1638900.0,153.8172,153.9072,153.8172,153.8908,1638900.0
2014-03-07 15:55:00,188.03,188.22,187.98,188.21,5049000.0,153.8908,154.0463,153.8499,154.0381,5049000.0
2014-03-10 09:30:00,187.94,188.05,187.7,187.85,2448800.0,153.8172,153.9072,153.6207,153.7435,2448800.0
2014-03-10 09:35:00,187.85,188.07,187.71,187.87,2028100.0,153.7435,153.9236,153.6289,153.7599,2028100.0
2014-03-10 09:40:00,187.86,187.94,187.77,187.93,1072600.0,153.7517,153.8172,153.678,153.809,1072600.0
2014-03-10 09:45:00,187.93,188.22,187.93,188.18,1663400.0,153.809,154.0463,153.809,154.0136,1663400.0
2014-03-10 09:50:00,188.19,188.21,188.07,188.11,501100.0,154.0218,154.0381,153.9236,153.9563,501100.0
2014-03-10 09:55:00,188.11,188.15,187.9,188.11,1381800.0,153.9563,153.989,153.7844,153.9563,1381800.0
2014-03-10 10:00:00,188.11,188.14,187.88,187.9,702400.0,153.9563,153.9809,153.7681,153.7844,702400.0
2014-03-10 10:05:00,187.89,187.89,187.73,187.75,1084400.0,153.7762,153.7762,153.6453,153.6617,1084400.0
2014-03-10 10:10:00,187.75,187.81,187.54,187.54,1439400.0,153.6617,153.7108,153.4898,153.4898,1439400.0
2014-03-10 10:15:00,187.54,187.7,187.53,187.57,1356800.0,153.4898,153.6207,153.4816,153.5143,1356800.0
2014-03-10 10:20:00,187.58,187.71,187.55,187.62,888100.0,153.5225,153.6289,153.498,153.5553,888100.0
2014-03-10 10:25:00,187.61,187.66,187.46,187.58,1045100.0,153.5471,153.588,153.4243,153.5225,1045100.0
2014-03-10 10:30:00,187.58,187.58,187.39,187.4,1193800.0,153.5225,153.5225,153.367,153.3752,1193800.0
2014-03-10 10:35:00,187.4,187.55,187.38,187.4,1374600.0,153.3752,153.498,153.3588,153.3752,1374600.0
2014-03-10 10:40:00,187.4,187.42,187.08,187.21,2528000.0,153.3752,153.3916,153.1133,153.2197,2528000.0
2014-03-10 10:45:00,187.22,187.39,187.14,187.36,1245100.0,153.2279,153.367,153.1624,153.3425,1245100.0
2014-03-10 10:50:00,187.36,187.38,187.24,187.31,944800.0,153.3425,153.3588,153.2443,153.3016,944800.0
2014-03-10 10:55:00,187.31,187.32,187.21,187.25,678900.0,153.3016,153.3097,153.2197,153.2524,678900.0
2014-03-10 11:00:00,187.25,187.25,187.13,187.19,911500.0,153.2524,153.2524,153.1542,153.2033,911500.0
2014-03-10 11:05:00,187.19,187.48,187.14,187.46,1078100.0,153.2033,153.4407,153.1624,153.4243,1078100.0
2014-03-10 11:10:00,187.46,187.48,187.36,187.47,685500.0,153.4243,153.4407,153.3425,153.4325,685500.0
2014-03-10 11:15:00,187.47,187.58,187.46,187.54,1101200.0,153.4325,153.5225,153.4243,153.4898,1101200.0
2014-03-10 11:20:00,187.55,187.69,187.5,187.67,777500.0,153.498,153.6126,153.4571,153.5962,777500.0
2014-03-10 11:25:00,187.66,187.84,187.66,187.8,1421500.0,153.588,153.7353,153.588,153.7026,1421500.0
2014-03-10 11:30:00,187.8,187.84,187.74,187.75,801300.0,153.7026,153.7353,153.6535,153.6617,801300.0
2014-03-10 11:35:00,187.75,187.87,187.74,187.78,561700.0,153.6617,153.7599,153.6535,153.6862,561700.0
2014-03-10 11:40:00,187.77,187.84,187.75,187.78,344800.0,153.678,153.7353,153.6617,153.6862,344800.0
2014-03-10 11:45:00,187.79,187.85,187.77,187.79,334100.0,153.6944,153.7435,153.678,153.6944,334100.0
2014-03-10 11:50:00,187.78,187.82,187.59,187.62,1065200.0,153.6862,153.719,153.5307,153.5553,1065200.0
2014-03-10 11:55:00,187.62,187.64,187.53,187.56,718600.0,153.5553,153.5716,153.4816,153.5062,718600.0
2014-03-10 12:00:00,187.56,187.62,187.53,187.59,547400.0,153.5062,153.5553,153.4816,153.5307,547400.0
2014-03-10 12:05:00,187.58,187.61,187.48,187.57,609300.0,153.5225,153.5471,153.4407,153.5143,609300.0
2014-03-10 12:10:00,187.57,187.62,187.53,187.59,850900.0,153.5143,153.5553,153.4816,153.5307,850900.0
2014-03-10 12:15:00,187.59,187.68,187.56,187.67,452000.0,153.5307,153.6044,153.5062,153.5962,452000.0
2014-03-10 12:20:00,187.67,187.79,187.67,187.74,651400.0,153.5962,153.6944,153.5962,153.6535,651400.0
2014-03-10 12:25:00,187.75,187.8,187.61,187.73,531700.0,153.6617,153.7026,153.5471,153.6453,531700.0
2014-03-10 12:30:00,187.73,187.8,187.7,187.8,380200.0,153.6453,153.7026,153.6207,153.7026,380200.0
2014-03-10 12:35:00,187.79,187.79,187.68,187.72,309000.0,153.6944,153.6944,153.6044,153.6371,309000.0
2014-03-10 12:40:00,187.71,187.72,187.65,187.68,312000.0,153.6289,153.6371,153.5798,153.6044,312000.0
2014-03-10 12:45:00,187.69,187.74,187.65,187.73,428800.0,153.6126,153.6535,153.5798,153.6453,428800.0
2014-03-10 12:50:00,187.73,187.79,187.71,187.77,333400.0,153.6453,153.6944,153.6289,153.678,333400.0
2014-03-10 12:55:00,187.77,188.0,187.68,187.96,1232400.0,153.678,153.8663,153.6044,153.8335,1232400.0
2014-03-10 13:00:00,187.96,187.99,187.9,187.95,511100.0,153.8335,153.8581,153.7844,153.8254,511100.0
2014-03-10 13:05:00,187.95,187.97,187.88,187.92,324100.0,153.8254,153.8417,153.7681,153.8008,324100.0
2014-03-10 13:10:00,187.92,187.99,187.88,187.88,490200.0,153.8008,153.8581,153.7681,153.7681,490200.0
2014-03-10 13:15:00,187.89,187.91,187.83,187.83,370600.0,153.7762,153.7926,153.7271,153.7271,370600.0
2014-03-10 13:20:00,187.83,187.87,187.8,187.81,854600.0,153.7271,153.7599,153.7026,153.7108,854600.0
2014-03-10 13:25:00,187.8,187.89,187.8,187.88,222200.0,153.7026,153.7762,153.7026,153.7681,222200.0
2014-03-10 13:30:00,187.88,187.88,187.6,187.63,797500.0,153.7681,153.7681,153.5389,153.5635,797500.0
2014-03-10 13:35:00,187.63,187.65,187.55,187.61,523200.0,153.5635,153.5798,153.498,153.5471,523200.0
2014-03-10 13:40:00,187.61,187.62,187.58,187.59,353200.0,153.5471,153.5553,153.5225,153.5307,353200.0
2014-03-10 13:45:00,187.59,187.8,187.58,187.61,691200.0,153.5307,153.7026,153.5225,153.5471,691200.0
2014-03-10 13:50:00,187.61,187.71,187.61,187.68,288700.0,153.5471,153.6289,153.5471,153.6044,288700.0
2014-03-10 13:55:00,187.67,187.67,187.59,187.62,481900.0,153.5962,153.5962,153.5307,153.5553,481900.0
2014-03-10 14:00:00,187.61,187.61,187.52,187.55,618100.0,153.5471,153.5471,153.4734,153.498,618100.0
2014-03-10 14:05:00,187.54,187.65,187.52,187.64,401900.0,153.4898,153.5798,153.4734,153.5716,401900.0
2014-03-10 14:10:00,187.64,187.67,187.56,187.67,198700.0,153.5716,153.5962,153.5062,153.5962,198700.0
2014-03-10 14:15:00,187.67,187.67,187.58,187.59,327700.0,153.5962,153.5962,153.5225,153.5307,327700.0
2014-03-10 14:20:00,187.59,187.71,187.57,187.62,680300.0,153.5307,153.6289,153.5143,153.5553,680300.0
2014-03-10 14:25:00,187.62,187.74,187.61,187.71,369400.0,153.5553,153.6535,153.5471,153.6289,369400.0
2014-03-10 14:30:00,187.71,187.77,187.67,187.77,260400.0,153.6289,153.678,153.5962,153.678,260400.0
2014-03-10 14:35:00,187.76,187.8,187.74,187.77,400800.0,153.6698,153.7026,153.6535,153.678,400800.0
2014-03-10 14:40:00,187.77,187.77,187.71,187.72,271600.0,153.678,153.678,153.6289,153.6371,271600.0
2014-03-10 14:45:00,187.71,187.87,187.71,187.87,748000.0,153.6289,153.7599,153.6289,153.7599,748000.0
2014-03-10 14:50:00,187.87,187.95,187.85,187.9,561800.0,153.7599,153.8254,153.7435,153.7844,561800.0
2014-03-10 14:55:00,187.9,187.93,187.85,187.91,370200.0,153.7844,153.809,153.7435,153.7926,370200.0
2014-03-10 15:00:00,187.91,187.91,187.81,187.84,378000.0,153.7926,153.7926,153.7108,153.7353,378000.0
2014-03-10 15:05:00,187.84,187.86,187.8,187.84,245000.0,153.7353,153.7517,153.7026,153.7353,245000.0
2014-03-10 15:10:00,187.84,187.84,187.68,187.72,799100.0,153.7353,153.7353,153.6044,153.6371,799100.0
2014-03-10 15:15:00,187.72,187.81,187.68,187.74,267900.0,153.6371,153.7108,153.6044,153.6535,267900.0
2014-03-10 15:20:00,187.74,187.87,187.73,187.87,335400.0,153.6535,153.7599,153.6453,153.7599,335400.0
2014-03-10 15:25:00,187.87,187.9,187.78,187.87,480400.0,153.7599,153.7844,153.6862,153.7599,480400.0
2014-03-10 15:30:00,187.87,187.92,187.81,187.92,586600.0,153.7599,153.8008,153.7108,153.8008,586600.0
2014-03-10 15:35:00,187.92,188.04,187.92,187.99,1331000.0,153.8008,153.899,153.8008,153.8581,1331000.0
2014-03-10 15:40:00,188.0,188.04,187.99,188.0,655300.0,153.8663,153.899,153.8581,153.8663,655300.0
2014-03-10 15:45:00,188.0,188.2,188.0,188.14,2070200.0,153.8663,154.03,153.8663,153.9809,2070200.0
2014-03-10 15:50:00,188.14,188.23,188.14,188.17,1391500.0,153.9809,154.0545,153.9809,154.0054,1391500.0
2014-03-10 15:55:00,188.18,188.18,188.05,188.18,3324900.0,154.0136,154.0136,153.9072,154.0136,3324900.0
2014-03-11 09:30:00,188.44,188.48,188.26,188.34,1869600.0,154.2264,154.2591,154.0791,154.1445,1869600.0
2014-03-11 09:35:00,188.33,188.42,188.09,188.19,1596100.0,154.1364,154.21,153.9399,154.0218,1596100.0
2014-03-11 09:40:00,188.19,188.28,188.02,188.09,1374100.0,154.0218,154.0954,153.8826,153.9399,1374100.0
2014-03-11 09:45:00,188.09,188.09,187.84,187.92,1683600.0,153.9399,153.9399,153.7353,153.8008,1683600.0
2014-03-11 09:50:00,187.92,187.95,187.68,187.84,1728600.0,153.8008,153.8254,153.6044,153.7353,1728600.0
2014-03-11 09:55:00,187.85,187.95,187.84,187.93,928400.0,153.7435,153.8254,153.7353,153.809,928400.0
2014-03-11 10:00:00,187.94,188.04,187.66,187.85,1864400.0,153.8172,153.899,153.588,153.7435,1864400.0
2014-03-11 10:05:00,187.84,188.0,187.74,187.96,1102200.0,153.7353,153.8663,153.6535,153.8335,1102200.0
2014-03-11 10:10:00,187.96,188.08,187.91,188.02,844500.0,153.8335,153.9317,153.7926,153.8826,844500.0
2014-03-11 10:15:00,188.02,188.15,188.02,188.15,977700.0,153.8826,153.989,153.8826,153.989,977700.0
2014-03-11 10:20:00,188.15,188.2,188.02,188.06,778500.0,153.989,154.03,153.8826,153.9154,778500.0
2014-03-11 10:25:00,188.06,188.26,188.06,188.25,977800.0,153.9154,154.0791,153.9154,154.0709,977800.0
2014-03-11 10:30:00,188.25,188.36,188.25,188.31,1207100.0,154.0709,154.1609,154.0709,154.12,1207100.0
2014-03-11 10:35:00,188.31,188.41,188.3,188.33,856100.0,154.12,154.2018,154.1118,154.1364,856100.0
2014-03-11 10:40:00,188.33,188.36,188.26,188.29,555200.0,154.1364,154.1609,154.0791,154.1036,555200.0
2014-03-11 10:45:00,188.3,188.47,188.3,188.47,632200.0,154.1118,154.2509,154.1118,154.2509,632200.0
2014-03-11 10:50:00,188.47,188.64,188.47,188.6,1758900.0,154.2509,154.3901,154.2509,154.3573,1758900.0
2014-03-11 10:55:00,188.59,188.71,188.54,188.59,1129400.0,154.3492,154.4474,154.3082,154.3492,1129400.0
2014-03-11 11:00:00,188.6,188.65,188.49,188.5,593800.0,154.3573,154.3983,154.2673,154.2755,593800.0
2014-03-11 11:05:00,188.49,188.56,188.42,188.44,1002900.0,154.2673,154.3246,154.21,154.2264,1002900.0
2014-03-11 11:10:00,188.44,188.48,188.4,188.43,352800.0,154.2264,154.2591,154.1936,154.2182,352800.0
2014-03-11 11:15:00,188.44,188.48,188.33,188.34,515000.0,154.2264,154.2591,154.1364,154.1445,515000.0
2014-03-11 11:20:00,188.34,188.39,188.34,188.38,479400.0,154.1445,154.1855,154.1445,154.1773,479400.0
2014-03-11 11:25:00,188.39,188.41,188.34,188.35,484700.0,154.1855,154.2018,154.1445,154.1527,484700.0
2014-03-11 11:30:00,188.36,188.37,188.24,188.31,884300.0,154.1609,154.1691,154.0627,154.12,884300.0
2014-03-11 11:35:00,188.31,188.34,188.21,188.27,897400.0,154.12,154.1445,154.0381,154.0873,897400.0
2014-03-11 11:40:00,188.27,188.28,187.84,187.94,1577000.0,154.0873,154.0954,153.7353,153.8172,1577000.0
2014-03-11 11:45:00,187.94,188.03,187.87,188.0,888400.0,153.8172,153.8908,153.7599,153.8663,888400.0
2014-03-11 11:50:00,187.99,188.0,187.93,187.96,557600.0,153.8581,153.8663,153.809,153.8335,557600.0
2014-03-11 11:55:00,187.95,187.98,187.86,187.94,620900.0,153.8254,153.8499,153.7517,153.8172,620900.0
2014-03-11 12:00:00,187.93,187.94,187.76,187.89,1092100.0,153.809,153.8172,153.6698,153.7762,1092100.0
2014-03-11 12:05:00,187.9,187.98,187.71,187.74,1204500.0,153.7844,153.8499,153.6289,153.6535,1204500.0
2014-03-11 12:10:00,187.75,187.77,187.59,187.68,1553800.0,153.6617,153.678,153.5307,153.6044,1553800.0
2014-03-11 12:15:00,187.68,187.68,187.42,187.48,1571700.0,153.6044,153.6044,153.3916,153.4407,1571700.0
2014-03-11 12:20:00,187.47,187.61,187.4,187.59,1382700.0,153.4325,153.5471,153.3752,153.5307,1382700.0
2014-03-11 12:25:00,187.59,187.63,187.52,187.6,741200.0,153.5307,153.5635,153.4734,153.5389,741200.0
2014-03-11 12:30:00,187.61,187.66,187.54,187.63,505500.0,153.5471,153.588,153.4898,153.5635,505500.0
2014-03-11 12:35:00,187.63,187.66,187.56,187.62,714700.0,153.5635,153.588,153.5062,153.5553,714700.0
2014-03-11 12:40:00,187.62,187.67,187.58,187.65,389500.0,153.5553,153.5962,153.5225,153.5798,389500.0
2014-03-11 12:45:00,187.65,187.78,187.63,187.77,739100.0,153.5798,153.6862,153.5635,153.678,739100.0
2014-03-11 12:50:00,187.77,187.81,187.73,187.78,1046900.0,153.678,153.7108,153.6453,153.6862,1046900.0
2014-03-11 12:55:00,187.79,187.79,187.66,187.67,541500.0,153.6944,153.6944,153.588,153.5962,541500.0
2014-03-11 13:00:00,187.66,187.66,187.54,187.56,729800.0,153.588,153.588,153.4898,153.5062,729800.0
2014-03-11 13:05:00,187.56,187.61,187.44,187.57,953100.0,153.5062,153.5471,153.4079,153.5143,953100.0
2014-03-11 13:10:00,187.57,187.72,187.54,187.72,678500.0,153.5143,153.6371,153.4898,153.6371,678500.0
2014-03-11 13:15:00,187.72,187.73,187.61,187.62,274500.0,153.6371,153.6453,153.5471,153.5553,274500.0
2014-03-11 13:20:00,187.62,187.69,187.45,187.46,674300.0,153.5553,153.6126,153.4161,153.4243,674300.0
2014-03-11 13:25:00,187.47,187.53,187.32,187.32,1322600.0,153.4325,153.4816,153.3097,153.3097,1322600.0
2014-03-11 13:30:00,187.33,187.42,187.27,187.4,902400.0,153.3179,153.3916,153.2688,153.3752,902400.0
2014-03-11 13:35:00,187.4,187.58,187.39,187.55,1094700.0,153.3752,153.5225,153.367,153.498,1094700.0
2014-03-11 13:40:00,187.55,187.65,187.54,187.55,602200.0,153.498,153.5798,153.4898,153.498,602200.0
2014-03-11 13:45:00,187.56,187.77,187.53,187.74,820500.0,153.5062,153.678,153.4816,153.6535,820500.0
2014-03-11 13:50:00,187.74,187.75,187.66,187.72,312300.0,153.6535,153.6617,153.588,153.6371,312300.0
2014-03-11 13:55:00,187.72,187.78,187.65,187.75,561300.0,153.6371,153.6862,153.5798,153.6617,561300.0
2014-03-11 14:00:00,187.74,187.83,187.64,187.67,695600.0,153.6535,153.7271,153.5716,153.5962,695600.0
2014-03-11 14:05:00,187.68,187.7,187.58,187.59,614400.0,153.6044,153.6207,153.5225,153.5307,614400.0
2014-03-11 14:10:00,187.6,187.71,187.53,187.57,748000.0,153.5389,153.6289,153.4816,153.5143,748000.0
2014-03-11 14:15:00,187.56,187.57,187.42,187.47,782100.0,153.5062,153.5143,153.3916,153.4325,782100.0
2014-03-11 14:20:00,187.46,187.47,187.32,187.4,771800.0,153.4243,153.4325,153.3097,153.3752,771800.0
2014-03-11 14:25:00,187.39,187.5,187.33,187.41,878400.0,153.367,153.4571,153.3179,153.3834,878400.0
2014-03-11 14:30:00,187.42,187.45,187.12,187.2,1609400.0,153.3916,153.4161,153.146,153.2115,1609400.0
2014-03-11 14:35:00,187.2,187.28,187.15,187.24,1101900.0,153.2115,153.277,153.1706,153.2443,1101900.0
2014-03-11 14:40:00,187.24,187.27,187.11,187.27,1025100.0,153.2443,153.2688,153.1379,153.2688,1025100.0
2014-03-11 14:45:00,187.27,187.39,187.21,187.33,1115000.0,153.2688,153.367,153.2197,153.3179,1115000.0
2014-03-11 14:50:00,187.34,187.39,187.3,187.32,595700.0,153.3261,153.367,153.2934,153.3097,595700.0
2014-03-11 14:55:00,187.33,187.34,187.15,187.15,824200.0,153.3179,153.3261,153.1706,153.1706,824200.0
2014-03-11 15:00:00,187.15,187.16,186.93,187.01,2320600.0,153.1706,153.1788,152.9905,153.056,2320600.0
2014-03-11 15:05:00,187.01,187.07,186.86,186.98,1657100.0,153.056,153.1051,152.9333,153.0315,1657100.0
2014-03-11 15:10:00,186.98,186.99,186.8,186.87,1229700.0,153.0315,153.0397,152.8841,152.9414,1229700.0
2014-03-11 15:15:00,186.87,187.06,186.83,186.98,1216700.0,152.9414,153.0969,152.9087,153.0315,1216700.0
2014-03-11 15:20:00,186.99,187.2,186.95,187.16,2188400.0,153.0397,153.2115,153.0069,153.1788,2188400.0
2014-03-11 15:25:00,187.15,187.16,187.02,187.07,575500.0,153.1706,153.1788,153.0642,153.1051,575500.0
2014-03-11 15:30:00,187.06,187.3,187.02,187.27,1421500.0,153.0969,153.2934,153.0642,153.2688,1421500.0
2014-03-11 15:35:00,187.27,187.27,187.02,187.11,1347900.0,153.2688,153.2688,153.0642,153.1379,1347900.0
2014-03-11 15:40:00,187.11,187.18,187.02,187.04,1350800.0,153.1379,153.1952,153.0642,153.0806,1350800.0
2014-03-11 15:45:00,187.04,187.06,186.93,186.99,2013400.0,153.0806,153.0969,152.9905,153.0397,2013400.0
2014-03-11 15:50:00,186.98,187.16,186.97,187.14,1638400.0,153.0315,153.1788,153.0233,153.1624,1638400.0
2014-03-11 15:55:00,187.14,187.26,187.11,187.2,4523500.0,153.1624,153.2606,153.1379,153.2115,4523500.0
2014-03-12 09:30:00,186.31,186.52,186.26,186.33,3490300.0,152.4831,152.655,152.4422,152.4995,3490300.0
2014-03-12 09:35:00,186.33,186.62,186.31,186.38,2856500.0,152.4995,152.7368,152.4831,152.5404,2856500.0
2014-03-12 09:40:00,186.38,186.43,186.08,186.24,2904200.0,152.5404,152.5813,152.2949,152.4258,2904200.0
2014-03-12 09:45:00,186.23,186.24,185.9,186.15,3901700.0,152.4176,152.4258,152.1476,152.3522,3901700.0
2014-03-12 09:50:00,186.15,186.36,185.99,186.22,3205800.0,152.3522,152.524,152.2212,152.4095,3205800.0
2014-03-12 09:55:00,186.22,186.36,186.18,186.29,1718800.0,152.4095,152.524,152.3767,152.4667,1718800.0
2014-03-12 10:00:00,186.29,186.61,186.23,186.61,1821100.0,152.4667,152.7286,152.4176,152.7286,1821100.0
2014-03-12 10:05:00,186.61,186.72,186.45,186.71,1906200.0,152.7286,152.8187,152.5977,152.8105,1906200.0
2014-03-12 10:10:00,186.71,186.77,186.48,186.55,3038100.0,152.8105,152.8596,152.6222,152.6795,3038100.0
2014-03-12 10:15:00,186.54,186.62,186.39,186.46,1137900.0,152.6714,152.7368,152.5486,152.6059,1137900.0
2014-03-12 10:20:00,186.47,186.8,186.46,186.7,1441200.0,152.6141,152.8841,152.6059,152.8023,1441200.0
2014-03-12 10:25:00,186.7,186.74,186.55,186.57,1243000.0,152.8023,152.835,152.6795,152.6959,1243000.0
2014-03-12 10:30:00,186.56,186.89,186.55,186.82,1900000.0,152.6877,152.9578,152.6795,152.9005,1900000.0
2014-03-12 10:35:00,186.81,186.81,186.56,186.58,1080500.0,152.8923,152.8923,152.6877,152.7041,1080500.0
2014-03-12 10:40:00,186.58,186.69,186.57,186.68,681700.0,152.7041,152.7941,152.6959,152.7859,681700.0
2014-03-12 10:45:00,186.67,186.73,186.41,186.49,1746600.0,152.7778,152.8269,152.565,152.6304,1746600.0
2014-03-12 10:50:00,186.5,186.75,186.42,186.74,1282600.0,152.6386,152.8432,152.5731,152.835,1282600.0
2014-03-12 10:55:00,186.74,187.01,186.73,186.96,1969100.0,152.835,153.056,152.8269,153.0151,1969100.0
2014-03-12 11:00:00,186.96,187.0,186.8,186.84,1096100.0,153.0151,153.0478,152.8841,152.9169,1096100.0
2014-03-12 11:05:00,186.84,187.05,186.81,186.98,1437700.0,152.9169,153.0888,152.8923,153.0315,1437700.0
2014-03-12 11:10:00,186.99,187.05,186.89,186.94,740600.0,153.0397,153.0888,152.9578,152.9987,740600.0
2014-03-12 11:15:00,186.94,187.09,186.92,187.03,930800.0,152.9987,153.1215,152.9824,153.0724,930800.0
2014-03-12 11:20:00,187.04,187.24,187.04,187.21,1223100.0,153.0806,153.2443,153.0806,153.2197,1223100.0
2014-03-12 11:25:00,187.21,187.35,187.21,187.25,1252700.0,153.2197,153.3343,153.2197,153.2524,1252700.0
2014-03-12 11:30:00,187.25,187.29,187.21,187.24,603200.0,153.2524,153.2852,153.2197,153.2443,603200.0
2014-03-12 11:35:00,187.23,187.24,187.08,187.14,767300.0,153.2361,153.2443,153.1133,153.1624,767300.0
2014-03-12 11:40:00,187.14,187.16,187.04,187.14,584300.0,153.1624,153.1788,153.0806,153.1624,584300.0
2014-03-12 11:45:00,187.13,187.15,187.07,187.08,712000.0,153.1542,153.1706,153.1051,153.1133,712000.0
2014-03-12 11:50:00,187.08,187.16,187.01,187.14,493100.0,153.1133,153.1788,153.056,153.1624,493100.0
2014-03-12 11:55:00,187.13,187.15,186.87,186.88,1153800.0,153.1542,153.1706,152.9414,152.9496,1153800.0
2014-03-12 12:00:00,186.88,187.04,186.84,187.02,745100.0,152.9496,153.0806,152.9169,153.0642,745100.0
2014-03-12 12:05:00,187.02,187.1,187.0,187.02,930600.0,153.0642,153.1297,153.0478,153.0642,930600.0
2014-03-12 12:10:00,187.02,187.02,186.89,187.0,537400.0,153.0642,153.0642,152.9578,153.0478,537400.0
2014-03-12 12:15:00,187.0,187.04,186.91,186.98,383300.0,153.0478,153.0806,152.9742,153.0315,383300.0
2014-03-12 12:20:00,186.98,187.09,186.98,187.03,681800.0,153.0315,153.1215,153.0315,153.0724,681800.0
2014-03-12 12:25:00,187.03,187.03,186.79,186.89,810800.0,153.0724,153.0724,152.876,152.9578,810800.0
2014-03-12 12:30:00,186.89,186.92,186.76,186.81,879100.0,152.9578,152.9824,152.8514,152.8923,879100.0
2014-03-12 12:35:00,186.8,186.88,186.78,186.78,498600.0,152.8841,152.9496,152.8678,152.8678,498600.0
2014-03-12 12:40:00,186.78,187.01,186.77,186.95,685800.0,152.8678,153.056,152.8596,153.0069,685800.0
2014-03-12 12:45:00,186.95,187.02,186.92,186.92,512700.0,153.0069,153.0642,152.9824,152.9824,512700.0
2014-03-12 12:50:00,186.93,186.99,186.91,186.98,575000.0,152.9905,153.0397,152.9742,153.0315,575000.0
2014-03-12 12:55:00,186.99,187.2,186.95,187.17,762500.0,153.0397,153.2115,153.0069,153.187,762500.0
2014-03-12 13:00:00,187.17,187.18,187.03,187.11,396800.0,153.187,153.1952,153.0724,153.1379,396800.0
2014-03-12 13:05:00,187.1,187.11,186.98,186.99,417900.0,153.1297,153.1379,153.0315,153.0397,417900.0
2014-03-12 13:10:00,186.98,186.98,186.78,186.79,833600.0,153.0315,153.0315,152.8678,152.876,833600.0
2014-03-12 13:15:00,186.78,186.9,186.78,186.88,339700.0,152.8678,152.966,152.8678,152.9496,339700.0
2014-03-12 13:20:00,186.89,186.89,186.75,186.77,400400.0,152.9578,152.9578,152.8432,152.8596,400400.0
2014-03-12 13:25:00,186.76,186.89,186.75,186.88,291100.0,152.8514,152.9578,152.8432,152.9496,291100.0
2014-03-12 13:30:00,186.88,186.98,186.88,186.88,356600.0,152.9496,153.0315,152.9496,152.9496,356600.0
2014-03-12 13:35:00,186.88,187.0,186.83,186.95,384900.0,152.9496,153.0478,152.9087,153.0069,384900.0
2014-03-12 13:40:00,186.96,187.08,186.92,186.96,567700.0,153.0151,153.1133,152.9824,153.0151,567700.0
2014-03-12 13:45:00,186.97,187.03,186.96,186.98,285300.0,153.0233,153.0724,153.0151,153.0315,285300.0
2014-03-12 13:50:00,186.98,187.0,186.95,186.95,210200.0,153.0315,153.0478,153.0069,153.0069,210200.0
2014-03-12 13:55:00,186.95,187.05,186.95,187.0,597100.0,153.0069,153.0888,153.0069,153.0478,597100.0
2014-03-12 14:00:00,187.0,187.14,186.99,187.13,939800.0,153.0478,153.1624,153.0397,153.1542,939800.0
2014-03-12 14:05:00,187.14,187.21,187.0,187.0,711500.0,153.1624,153.2197,153.0478,153.0478,711500.0
2014-03-12 14:10:00,187.0,187.07,186.87,186.96,770500.0,153.0478,153.1051,152.9414,153.0151,770500.0
2014-03-12 14:15:00,186.96,187.06,186.93,187.06,680100.0,153.0151,153.0969,152.9905,153.0969,680100.0
2014-03-12 14:20:00,187.05,187.15,187.0,187.14,600300.0,153.0888,153.1706,153.0478,153.1624,600300.0
2014-03-12 14:25:00,187.14,187.15,187.03,187.14,526900.0,153.1624,153.1706,153.0724,153.1624,526900.0
2014-03-12 14:30:00,187.14,187.17,186.98,187.03,634100.0,153.1624,153.187,153.0315,153.0724,634100.0
2014-03-12 14:35:00,187.03,187.11,187.0,187.05,556700.0,153.0724,153.1379,153.0478,153.0888,556700.0
2014-03-12 14:40:00,187.04,187.11,186.97,187.04,402700.0,153.0806,153.1379,153.0233,153.0806,402700.0
2014-03-12 14:45:00,187.03,187.12,187.03,187.05,256700.0,153.0724,153.146,153.0724,153.0888,256700.0
2014-03-12 14:50:00,187.05,187.1,186.99,187.06,504400.0,153.0888,153.1297,153.0397,153.0969,504400.0
2014-03-12 14:55:00,187.06,187.07,186.9,186.92,755600.0,153.0969,153.1051,152.966,152.9824,755600.0
2014-03-12 15:00:00,186.92,187.01,186.89,187.0,970500.0,152.9824,153.056,152.9578,153.0478,970500.0
2014-03-12 15:05:00,187.0,187.03,186.98,187.0,732600.0,153.0478,153.0724,153.0315,153.0478,732600.0
2014-03-12 15:10:00,187.01,187.03,186.91,186.91,817400.0,153.056,153.0724,152.9742,152.9742,817400.0
2014-03-12 15:15:00,186.92,186.96,186.79,186.82,773000.0,152.9824,153.0151,152.876,152.9005,773000.0
2014-03-12 15:20:00,186.81,186.91,186.81,186.86,678800.0,152.8923,152.9742,152.8923,152.9333,678800.0
2014-03-12 15:25:00,186.86,186.88,186.79,186.84,1358400.0,152.9333,152.9496,152.876,152.9169,1358400.0
2014-03-12 15:30:00,186.84,186.87,186.78,186.85,874700.0,152.9169,152.9414,152.8678,152.9251,874700.0
2014-03-12 15:35:00,186.84,186.95,186.77,186.94,1216300.0,152.9169,153.0069,152.8596,152.9987,1216300.0
2014-03-12 15:40:00,186.94,187.05,186.91,187.05,1846200.0,152.9987,153.0888,152.9742,153.0888,1846200.0
2014-03-12 15:45:00,187.04,187.18,186.96,187.16,2141900.0,153.0806,153.1952,153.0151,153.1788,2141900.0
2014-03-12 15:50:00,187.16,187.33,187.16,187.19,2654800.0,153.1788,153.3179,153.1788,153.2033,2654800.0
2014-03-12 15:55:00,187.19,187.31,187.12,187.26,4154800.0,153.2033,153.3016,153.146,153.2606,4154800.0
2014-03-13 09:30:00,187.84,187.88,187.63,187.76,2431100.0,153.7353,153.7681,153.5635,153.6698,2431100.0
2014-03-13 09:35:00,187.76,187.99,187.74,187.78,1497400.0,153.6698,153.8581,153.6535,153.6862,1497400.0
2014-03-13 09:40:00,187.78,187.88,187.58,187.61,1279300.0,153.6862,153.7681,153.5225,153.5471,1279300.0
2014-03-13 09:45:00,187.61,187.78,187.58,187.73,1299400.0,153.5471,153.6862,153.5225,153.6453,1299400.0
2014-03-13 09:50:00,187.72,187.83,187.5,187.5,1182300.0,153.6371,153.7271,153.4571,153.4571,1182300.0
2014-03-13 09:55:00,187.51,187.66,187.5,187.6,882200.0,153.4652,153.588,153.4571,153.5389,882200.0
2014-03-13 10:00:00,187.6,187.72,187.51,187.64,890900.0,153.5389,153.6371,153.4652,153.5716,890900.0
2014-03-13 10:05:00,187.65,187.7,187.55,187.59,889500.0,153.5798,153.6207,153.498,153.5307,889500.0
2014-03-13 10:10:00,187.59,187.63,187.35,187.47,1509800.0,153.5307,153.5635,153.3343,153.4325,1509800.0
2014-03-13 10:15:00,187.46,187.57,187.38,187.48,988800.0,153.4243,153.5143,153.3588,153.4407,988800.0
2014-03-13 10:20:00,187.49,187.62,187.47,187.48,940900.0,153.4489,153.5553,153.4325,153.4407,940900.0
2014-03-13 10:25:00,187.49,187.59,187.43,187.52,668200.0,153.4489,153.5307,153.3998,153.4734,668200.0
2014-03-13 10:30:00,187.53,187.61,187.43,187.44,771300.0,153.4816,153.5471,153.3998,153.4079,771300.0
2014-03-13 10:35:00,187.45,187.46,187.24,187.32,1166800.0,153.4161,153.4243,153.2443,153.3097,1166800.0
2014-03-13 10:40:00,187.32,187.32,187.1,187.18,1252200.0,153.3097,153.3097,153.1297,153.1952,1252200.0
2014-03-13 10:45:00,187.18,187.18,186.94,186.96,1412500.0,153.1952,153.1952,152.9987,153.0151,1412500.0
2014-03-13 10:50:00,186.96,187.13,186.95,187.04,1616300.0,153.0151,153.1542,153.0069,153.0806,1616300.0
2014-03-13 10:55:00,187.03,187.06,186.9,186.92,943100.0,153.0724,153.0969,152.966,152.9824,943100.0
2014-03-13 11:00:00,186.93,187.03,186.84,186.99,1138800.0,152.9905,153.0724,152.9169,153.0397,1138800.0
2014-03-13 11:05:00,187.0,187.08,186.82,186.95,1069500.0,153.0478,153.1133,152.9005,153.0069,1069500.0
2014-03-13 11:10:00,186.95,187.03,186.87,186.95,1379500.0,153.0069,153.0724,152.9414,153.0069,1379500.0
2014-03-13 11:15:00,186.96,187.15,186.94,187.09,1158700.0,153.0151,153.1706,152.9987,153.1215,1158700.0
2014-03-13 11:20:00,187.09,187.11,186.94,186.95,616500.0,153.1215,153.1379,152.9987,153.0069,616500.0
2014-03-13 11:25:00,186.95,186.97,186.63,186.7,1420700.0,153.0069,153.0233,152.745,152.8023,1420700.0
2014-03-13 11:30:00,186.7,186.77,186.61,186.76,1105400.0,152.8023,152.8596,152.7286,152.8514,1105400.0
2014-03-13 11:35:00,186.76,186.87,186.75,186.8,1008200.0,152.8514,152.9414,152.8432,152.8841,1008200.0
2014-03-13 11:40:00,186.79,186.91,186.73,186.85,778800.0,152.876,152.9742,152.8269,152.9251,778800.0
2014-03-13 11:45:00,186.86,186.86,186.66,186.68,1098800.0,152.9333,152.9333,152.7696,152.7859,1098800.0
2014-03-13 11:50:00,186.68,186.68,186.49,186.59,1684700.0,152.7859,152.7859,152.6304,152.7123,1684700.0
2014-03-13 11:55:00,186.57,186.66,186.53,186.54,726000.0,152.6959,152.7696,152.6632,152.6714,726000.0
2014-03-13 12:00:00,186.55,186.63,186.53,186.58,1237700.0,152.6795,152.745,152.6632,152.7041,1237700.0
2014-03-13 12:05:00,186.57,186.58,186.34,186.46,1909000.0,152.6959,152.7041,152.5077,152.6059,1909000.0
2014-03-13 12:10:00,186.46,186.48,186.22,186.22,1694800.0,152.6059,152.6222,152.4095,152.4095,1694800.0
2014-03-13 12:15:00,186.23,186.37,186.2,186.36,1265400.0,152.4176,152.5322,152.3931,152.524,1265400.0
2014-03-13 12:20:00,186.36,186.39,186.2,186.2,904700.0,152.524,152.5486,152.3931,152.3931,904700.0
2014-03-13 12:25:00,186.2,186.25,186.04,186.1,1806600.0,152.3931,152.434,152.2621,152.3112,1806600.0
2014-03-13 12:30:00,186.09,186.11,186.01,186.06,1980300.0,152.3031,152.3194,152.2376,152.2785,1980300.0
2014-03-13 12:35:00,186.06,186.08,185.75,185.75,2508300.0,152.2785,152.2949,152.0248,152.0248,2508300.0
2014-03-13 12:40:00,185.75,186.04,185.74,186.02,2706700.0,152.0248,152.2621,152.0166,152.2458,2706700.0
2014-03-13 12:45:00,186.02,186.03,185.89,185.98,1555800.0,152.2458,152.254,152.1394,152.213,1555800.0
2014-03-13 12:50:00,185.98,186.01,185.75,185.79,1922800.0,152.213,152.2376,152.0248,152.0575,1922800.0
2014-03-13 12:55:00,185.79,185.81,185.64,185.72,1528700.0,152.0575,152.0739,151.9348,152.0002,1528700.0
2014-03-13 13:00:00,185.72,185.72,185.18,185.33,4193800.0,152.0002,152.0002,151.5583,151.681,4193800.0
2014-03-13 13:05:00,185.33,185.39,185.06,185.35,3377000.0,151.681,151.7302,151.4601,151.6974,3377000.0
2014-03-13 13:10:00,185.35,185.56,185.32,185.56,2669300.0,151.6974,151.8693,151.6729,151.8693,2669300.0
2014-03-13 13:15:00,185.56,185.67,185.49,185.6,1838200.0,151.8693,151.9593,151.812,151.902,1838200.0
2014-03-13 13:20:00,185.61,185.67,185.49,185.52,1806500.0,151.9102,151.9593,151.812,151.8365,1806500.0
2014-03-13 13:25:00,185.52,185.84,185.51,185.83,2119200.0,151.8365,152.0984,151.8284,152.0903,2119200.0
2014-03-13 13:30:00,185.83,185.84,185.57,185.57,1573000.0,152.0903,152.0984,151.8775,151.8775,1573000.0
2014-03-13 13:35:00,185.57,185.62,185.41,185.42,1216700.0,151.8775,151.9184,151.7465,151.7547,1216700.0
2014-03-13 13:40:00,185.42,185.63,185.38,185.62,1144800.0,151.7547,151.9266,151.722,151.9184,1144800.0
2014-03-13 13:45:00,185.62,185.77,185.62,185.72,1401400.0,151.9184,152.0412,151.9184,152.0002,1401400.0
2014-03-13 13:50:00,185.73,185.74,185.58,185.6,1149000.0,152.0084,152.0166,151.8857,151.902,1149000.0
2014-03-13 13:55:00,185.61,185.61,185.44,185.59,1148600.0,151.9102,151.9102,151.7711,151.8938,1148600.0
2014-03-13 14:00:00,185.59,185.66,185.55,185.61,664100.0,151.8938,151.9511,151.8611,151.9102,664100.0
2014-03-13 14:05:00,185.62,185.62,185.33,185.34,1134800.0,151.9184,151.9184,151.681,151.6892,1134800.0
2014-03-13 14:10:00,185.34,185.48,185.31,185.46,1207300.0,151.6892,151.8038,151.6647,151.7874,1207300.0
2014-03-13 14:15:00,185.46,185.46,185.26,185.29,882800.0,151.7874,151.7874,151.6238,151.6483,882800.0
2014-03-13 14:20:00,185.3,185.37,185.12,185.21,1814800.0,151.6565,151.7138,151.5092,151.5828,1814800.0
2014-03-13 14:25:00,185.21,185.34,185.14,185.3,1285600.0,151.5828,151.6892,151.5255,151.6565,1285600.0
2014-03-13 14:30:00,185.31,185.58,185.27,185.52,1746600.0,151.6647,151.8857,151.6319,151.8365,1746600.0
2014-03-13 14:35:00,185.53,185.53,185.32,185.36,942500.0,151.8447,151.8447,151.6729,151.7056,942500.0
2014-03-13 14:40:00,185.37,185.53,185.31,185.36,980500.0,151.7138,151.8447,151.6647,151.7056,980500.0
2014-03-13 14:45:00,185.36,185.41,184.99,185.13,2098300.0,151.7056,151.7465,151.4028,151.5174,2098300.0
2014-03-13 14:50:00,185.13,185.24,185.06,185.08,1423000.0,151.5174,151.6074,151.4601,151.4764,1423000.0
2014-03-13 14:55:00,185.07,185.25,185.01,185.15,1793200.0,151.4683,151.6156,151.4191,151.5337,1793200.0
2014-03-13 15:00:00,185.15,185.36,185.08,185.25,2321200.0,151.5337,151.7056,151.4764,151.6156,2321200.0
2014-03-13 15:05:00,185.24,185.25,184.82,184.85,2617900.0,151.6074,151.6156,151.2636,151.2882,2617900.0
2014-03-13 15:10:00,184.85,184.99,184.79,184.9,2289100.0,151.2882,151.4028,151.2391,151.3291,2289100.0
2014-03-13 15:15:00,184.9,184.94,184.66,184.69,1461800.0,151.3291,151.3619,151.1327,151.1572,1461800.0
2014-03-13 15:20:00,184.69,185.0,184.68,184.91,2834900.0,151.1572,151.411,151.1491,151.3373,2834900.0
2014-03-13 15:25:00,184.91,185.02,184.86,184.98,1470400.0,151.3373,151.4273,151.2964,151.3946,1470400.0
2014-03-13 15:30:00,184.99,185.05,184.83,184.91,2830200.0,151.4028,151.4519,151.2718,151.3373,2830200.0
2014-03-13 15:35:00,184.91,185.2,184.91,185.17,2470300.0,151.3373,151.5746,151.3373,151.5501,2470300.0
2014-03-13 15:40:00,185.17,185.25,185.13,185.2,2808300.0,151.5501,151.6156,151.5174,151.5746,2808300.0
2014-03-13 15:45:00,185.2,185.37,185.17,185.35,2573200.0,151.5746,151.7138,151.5501,151.6974,2573200.0
2014-03-13 15:50:00,185.34,185.35,185.05,185.11,3362600.0,151.6892,151.6974,151.4519,151.501,3362600.0
2014-03-13 15:55:00,185.1,185.19,185.09,185.19,6052800.0,151.4928,151.5665,151.4846,151.5665,6052800.0
2014-03-14 09:30:00,184.79,185.2,184.79,185.02,4000100.0,151.2391,151.5746,151.2391,151.4273,4000100.0
2014-03-14 09:35:00,185.02,185.36,184.9,185.3,3134100.0,151.4273,151.7056,151.3291,151.6565,3134100.0
2014-03-14 09:40:00,185.3,185.56,185.29,185.55,3052200.0,151.6565,151.8693,151.6483,151.8611,3052200.0
2014-03-14 09:45:00,185.56,185.71,185.3,185.39,3035800.0,151.8693,151.9921,151.6565,151.7302,3035800.0
2014-03-14 09:50:00,185.39,185.42,185.1,185.14,2096200.0,151.7302,151.7547,151.4928,151.5255,2096200.0
2014-03-14 09:55:00,185.1,185.38,185.04,185.06,2687000.0,151.4928,151.722,151.4437,151.4601,2687000.0
2014-03-14 10:00:00,185.07,185.46,185.06,185.2,2545000.0,151.4683,151.7874,151.4601,151.5746,2545000.0
2014-03-14 10:05:00,185.2,185.8,185.19,185.73,2918900.0,151.5746,152.0657,151.5665,152.0084,2918900.0
2014-03-14 10:10:00,185.73,185.76,185.52,185.52,1780100.0,152.0084,152.033,151.8365,151.8365,1780100.0
2014-03-14 10:15:00,185.52,185.71,185.44,185.62,1571800.0,151.8365,151.9921,151.7711,151.9184,1571800.0
2014-03-14 10:20:00,185.62,185.63,185.27,185.37,1687200.0,151.9184,151.9266,151.6319,151.7138,1687200.0
2014-03-14 10:25:00,185.37,185.52,185.34,185.4,1026300.0,151.7138,151.8365,151.6892,151.7383,1026300.0
2014-03-14 10:30:00,185.41,185.45,185.22,185.4,1565700.0,151.7465,151.7793,151.591,151.7383,1565700.0
2014-03-14 10:35:00,185.4,185.54,185.35,185.39,910400.0,151.7383,151.8529,151.6974,151.7302,910400.0
2014-03-14 10:40:00,185.42,185.47,185.24,185.27,724200.0,151.7547,151.7956,151.6074,151.6319,724200.0
2014-03-14 10:45:00,185.26,185.42,185.19,185.32,1037400.0,151.6238,151.7547,151.5665,151.6729,1037400.0
2014-03-14 10:50:00,185.32,185.34,185.11,185.12,1147800.0,151.6729,151.6892,151.501,151.5092,1147800.0
2014-03-14 10:55:00,185.12,185.19,184.96,185.02,1437100.0,151.5092,151.5665,151.3782,151.4273,1437100.0
2014-03-14 11:00:00,185.02,185.1,184.86,184.94,1542100.0,151.4273,151.4928,151.2964,151.3619,1542100.0
2014-03-14 11:05:00,184.93,185.03,184.79,184.86,1722200.0,151.3537,151.4355,151.2391,151.2964,1722200.0
2014-03-14 11:10:00,184.87,184.88,184.72,184.76,1263500.0,151.3046,151.3127,151.1818,151.2145,1263500.0
2014-03-14 11:15:00,184.76,184.81,184.69,184.75,1275300.0,151.2145,151.2555,151.1572,151.2064,1275300.0
2014-03-14 11:20:00,184.75,184.76,184.53,184.63,1763200.0,151.2064,151.2145,151.0263,151.1081,1763200.0
2014-03-14 11:25:00,184.62,184.8,184.62,184.76,2293400.0,151.1,151.2473,151.1,151.2145,2293400.0
2014-03-14 11:30:00,184.76,184.94,184.74,184.92,1668400.0,151.2145,151.3619,151.1982,151.3455,1668400.0
2014-03-14 11:35:00,184.92,185.06,184.67,185.03,2476400.0,151.3455,151.4601,151.1409,151.4355,2476400.0
2014-03-14 11:40:00,185.04,185.3,185.0,185.28,4602900.0,151.4437,151.6565,151.411,151.6401,4602900.0
2014-03-14 11:45:00,185.28,185.53,185.2,185.51,3018600.0,151.6401,151.8447,151.5746,151.8284,3018600.0
2014-03-14 11:50:00,185.52,185.72,185.46,185.52,3443600.0,151.8365,152.0002,151.7874,151.8365,3443600.0
2014-03-14 11:55:00,185.53,185.64,185.5,185.55,1452500.0,151.8447,151.9348,151.8202,151.8611,1452500.0
2014-03-14 12:00:00,185.56,185.62,185.23,185.24,2351800.0,151.8693,151.9184,151.5992,151.6074,2351800.0
2014-03-14 12:05:00,185.23,185.41,185.23,185.33,1146000.0,151.5992,151.7465,151.5992,151.681,1146000.0
2014-03-14 12:10:00,185.32,185.55,185.32,185.37,977500.0,151.6729,151.8611,151.6729,151.7138,977500.0
2014-03-14 12:15:00,185.37,185.48,185.31,185.37,1198500.0,151.7138,151.8038,151.6647,151.7138,1198500.0
2014-03-14 12:20:00,185.37,185.52,185.35,185.45,710800.0,151.7138,151.8365,151.6974,151.7793,710800.0
2014-03-14 12:25:00,185.44,185.44,185.09,185.11,1307100.0,151.7711,151.7711,151.4846,151.501,1307100.0
2014-03-14 12:30:00,185.11,185.27,184.97,185.03,2893800.0,151.501,151.6319,151.3864,151.4355,2893800.0
2014-03-14 12:35:00,185.03,185.33,184.92,185.26,2389600.0,151.4355,151.681,151.3455,151.6238,2389600.0
2014-03-14 12:40:00,185.25,185.44,185.18,185.43,1562900.0,151.6156,151.7711,151.5583,151.7629,1562900.0
2014-03-14 12:45:00,185.44,185.46,185.19,185.36,1322100.0,151.7711,151.7874,151.5665,151.7056,1322100.0
2014-03-14 12:50:00,185.35,185.36,185.21,185.25,557600.0,151.6974,151.7056,151.5828,151.6156,557600.0
2014-03-14 12:55:00,185.25,185.42,185.23,185.4,717800.0,151.6156,151.7547,151.5992,151.7383,717800.0
2014-03-14 13:00:00,185.4,185.48,185.27,185.33,719500.0,151.7383,151.8038,151.6319,151.681,719500.0
2014-03-14 13:05:00,185.32,185.33,185.14,185.23,1340200.0,151.6729,151.681,151.5255,151.5992,1340200.0
2014-03-14 13:10:00,185.23,185.29,185.2,185.23,625800.0,151.5992,151.6483,151.5746,151.5992,625800.0
2014-03-14 13:15:00,185.23,185.26,185.12,185.25,513500.0,151.5992,151.6238,151.5092,151.6156,513500.0
2014-03-14 13:20:00,185.26,185.29,185.05,185.07,643000.0,151.6238,151.6483,151.4519,151.4683,643000.0
2014-03-14 13:25:00,185.07,185.17,185.0,185.14,792700.0,151.4683,151.5501,151.411,151.5255,792700.0
2014-03-14 13:30:00,185.15,185.19,185.1,185.19,532600.0,151.5337,151.5665,151.4928,151.5665,532600.0
2014-03-14 13:35:00,185.19,185.25,185.06,185.11,742600.0,151.5665,151.6156,151.4601,151.501,742600.0
2014-03-14 13:40:00,185.1,185.11,184.93,184.97,996800.0,151.4928,151.501,151.3537,151.3864,996800.0
2014-03-14 13:45:00,184.97,185.02,184.88,184.94,768500.0,151.3864,151.4273,151.3127,151.3619,768500.0
2014-03-14 13:50:00,184.94,185.17,184.92,185.02,1438400.0,151.3619,151.5501,151.3455,151.4273,1438400.0
2014-03-14 13:55:00,185.02,185.13,184.98,185.12,561300.0,151.4273,151.5174,151.3946,151.5092,561300.0
2014-03-14 14:00:00,185.11,185.12,185.04,185.07,493700.0,151.501,151.5092,151.4437,151.4683,493700.0
2014-03-14 14:05:00,185.07,185.08,184.98,185.07,647600.0,151.4683,151.4764,151.3946,151.4683,647600.0
2014-03-14 14:10:00,185.07,185.08,184.95,185.04,735100.0,151.4683,151.4764,151.37,151.4437,735100.0
2014-03-14 14:15:00,185.05,185.18,185.02,185.15,1117300.0,151.4519,151.5583,151.4273,151.5337,1117300.0
2014-03-14 14:20:00,185.16,185.18,185.13,185.15,752800.0,151.5419,151.5583,151.5174,151.5337,752800.0
2014-03-14 14:25:00,185.15,185.15,185.05,185.12,539400.0,151.5337,151.5337,151.4519,151.5092,539400.0
2014-03-14 14:30:00,185.12,185.12,185.02,185.06,380200.0,151.5092,151.5092,151.4273,151.4601,380200.0
2014-03-14 14:35:00,185.06,185.06,184.91,184.92,659500.0,151.4601,151.4601,151.3373,151.3455,659500.0
2014-03-14 14:40:00,184.93,184.97,184.77,184.9,1328500.0,151.3537,151.3864,151.2227,151.3291,1328500.0
2014-03-14 14:45:00,184.89,184.97,184.8,184.84,972600.0,151.3209,151.3864,151.2473,151.28,972600.0
2014-03-14 14:50:00,184.84,184.88,184.72,184.75,791200.0,151.28,151.3127,151.1818,151.2064,791200.0
2014-03-14 14:55:00,184.74,184.76,184.56,184.59,1236300.0,151.1982,151.2145,151.0508,151.0754,1236300.0
2014-03-14 15:00:00,184.59,184.79,184.58,184.74,1199100.0,151.0754,151.2391,151.0672,151.1982,1199100.0
2014-03-14 15:05:00,184.75,184.83,184.69,184.71,1454500.0,151.2064,151.2718,151.1572,151.1736,1454500.0
2014-03-14 15:10:00,184.72,184.73,184.57,184.61,1430300.0,151.1818,151.19,151.059,151.0918,1430300.0
2014-03-14 15:15:00,184.61,184.66,184.56,184.64,1296400.0,151.0918,151.1327,151.0508,151.1163,1296400.0
2014-03-14 15:20:00,184.63,184.87,184.62,184.77,2929700.0,151.1081,151.3046,151.1,151.2227,2929700.0
2014-03-14 15:25:00,184.77,184.81,184.72,184.76,1130200.0,151.2227,151.2555,151.1818,151.2145,1130200.0
2014-03-14 15:30:00,184.76,184.98,184.74,184.89,2141700.0,151.2145,151.3946,151.1982,151.3209,2141700.0
2014-03-14 15:35:00,184.88,184.9,184.69,184.74,1684700.0,151.3127,151.3291,151.1572,151.1982,1684700.0
2014-03-14 15:40:00,184.73,184.85,184.7,184.78,1772100.0,151.19,151.2882,151.1654,151.2309,1772100.0
2014-03-14 15:45:00,184.78,184.78,184.53,184.55,1749700.0,151.2309,151.2309,151.0263,151.0427,1749700.0
2014-03-14 15:50:00,184.55,184.6,184.44,184.46,2982400.0,151.0427,151.0836,150.9526,150.969,2982400.0
2014-03-14 15:55:00,184.46,184.73,184.45,184.61,5910200.0,150.969,151.19,150.9608,151.0918,5910200.0
2014-03-17 09:30:00,185.59,185.83,185.51,185.77,2794400.0,151.8938,152.0903,151.8284,152.0412,2794400.0
2014-03-17 09:35:00,185.77,186.28,185.77,186.27,3868700.0,152.0412,152.4586,152.0412,152.4504,3868700.0
2014-03-17 09:40:00,186.27,186.5,186.2,186.44,3335000.0,152.4504,152.6386,152.3931,152.5895,3335000.0
2014-03-17 09:45:00,186.44,186.47,186.34,186.44,2170800.0,152.5895,152.6141,152.5077,152.5895,2170800.0
2014-03-17 09:50:00,186.42,186.54,186.31,186.32,2674100.0,152.5731,152.6714,152.4831,152.4913,2674100.0
2014-03-17 09:55:00,186.33,186.53,186.33,186.38,1902700.0,152.4995,152.6632,152.4995,152.5404,1902700.0
2014-03-17 10:00:00,186.38,186.73,186.35,186.68,3217500.0,152.5404,152.8269,152.5159,152.7859,3217500.0
2014-03-17 10:05:00,186.68,186.77,186.62,186.65,2046900.0,152.7859,152.8596,152.7368,152.7614,2046900.0
2014-03-17 10:10:00,186.65,186.73,186.48,186.49,1923900.0,152.7614,152.8269,152.6222,152.6304,1923900.0
2014-03-17 10:15:00,186.49,186.59,186.43,186.49,1371900.0,152.6304,152.7123,152.5813,152.6304,1371900.0
2014-03-17 10:20:00,186.49,186.53,186.44,186.5,1244100.0,152.6304,152.6632,152.5895,152.6386,1244100.0
2014-03-17 10:25:00,186.5,186.56,186.27,186.32,1919100.0,152.6386,152.6877,152.4504,152.4913,1919100.0
2014-03-17 10:30:00,186.32,186.37,186.18,186.28,1438000.0,152.4913,152.5322,152.3767,152.4586,1438000.0
2014-03-17 10:35:00,186.28,186.35,186.21,186.24,793200.0,152.4586,152.5159,152.4013,152.4258,793200.0
2014-03-17 10:40:00,186.24,186.38,186.07,186.1,1571600.0,152.4258,152.5404,152.2867,152.3112,1571600.0
2014-03-17 10:45:00,186.1,186.1,185.94,186.03,2406900.0,152.3112,152.3112,152.1803,152.254,2406900.0
2014-03-17 10:50:00,186.04,186.32,186.03,186.06,2017100.0,152.2621,152.4913,152.254,152.2785,2017100.0
2014-03-17 10:55:00,186.06,186.18,186.01,186.05,875000.0,152.2785,152.3767,152.2376,152.2703,875000.0
2014-03-17 11:00:00,186.05,186.34,186.04,186.25,1263900.0,152.2703,152.5077,152.2621,152.434,1263900.0
2014-03-17 11:05:00,186.25,186.33,186.11,186.17,1286100.0,152.434,152.4995,152.3194,152.3685,1286100.0
2014-03-17 11:10:00,186.18,186.25,186.13,186.14,615400.0,152.3767,152.434,152.3358,152.344,615400.0
2014-03-17 11:15:00,186.14,186.34,186.11,186.29,763300.0,152.344,152.5077,152.3194,152.4667,763300.0
2014-03-17 11:20:00,186.28,186.29,186.06,186.1,885000.0,152.4586,152.4667,152.2785,152.3112,885000.0
2014-03-17 11:25:00,186.1,186.1,185.9,185.96,1145200.0,152.3112,152.3112,152.1476,152.1967,1145200.0
2014-03-17 11:30:00,185.97,186.04,185.93,186.0,639900.0,152.2048,152.2621,152.1721,152.2294,639900.0
2014-03-17 11:35:00,185.99,186.0,185.83,185.92,780000.0,152.2212,152.2294,152.0903,152.1639,780000.0
2014-03-17 11:40:00,185.91,185.97,185.8,185.96,866500.0,152.1557,152.2048,152.0657,152.1967,866500.0
2014-03-17 11:45:00,185.96,186.09,185.85,186.07,682500.0,152.1967,152.3031,152.1066,152.2867,682500.0
2014-03-17 11:50:00,186.08,186.13,186.01,186.12,510900.0,152.2949,152.3358,152.2376,152.3276,510900.0
2014-03-17 11:55:00,186.13,186.25,186.08,186.25,865600.0,152.3358,152.434,152.2949,152.434,865600.0
2014-03-17 12:00:00,186.26,186.32,186.18,186.2,773300.0,152.4422,152.4913,152.3767,152.3931,773300.0
2014-03-17 12:05:00,186.21,186.28,186.14,186.21,521700.0,152.4013,152.4586,152.344,152.4013,521700.0
2014-03-17 12:10:00,186.22,186.47,186.2,186.44,789300.0,152.4095,152.6141,152.3931,152.5895,789300.0
2014-03-17 12:15:00,186.45,186.58,186.44,186.51,1169800.0,152.5977,152.7041,152.5895,152.6468,1169800.0
2014-03-17 12:20:00,186.52,186.53,186.43,186.46,536700.0,152.655,152.6632,152.5813,152.6059,536700.0
2014-03-17 12:25:00,186.46,186.5,186.42,186.5,474300.0,152.6059,152.6386,152.5731,152.6386,474300.0
2014-03-17 12:30:00,186.5,186.59,186.48,186.5,878600.0,152.6386,152.7123,152.6222,152.6386,878600.0
2014-03-17 12:35:00,186.5,186.52,186.33,186.37,646200.0,152.6386,152.655,152.4995,152.5322,646200.0
2014-03-17 12:40:00,186.37,186.49,186.37,186.44,801400.0,152.5322,152.6304,152.5322,152.5895,801400.0
2014-03-17 12:45:00,186.44,186.44,186.27,186.29,654500.0,152.5895,152.5895,152.4504,152.4667,654500.0
2014-03-17 12:50:00,186.29,186.36,186.24,186.3,529200.0,152.4667,152.524,152.4258,152.4749,529200.0
2014-03-17 12:55:00,186.29,186.41,186.29,186.37,319300.0,152.4667,152.565,152.4667,152.5322,319300.0
2014-03-17 13:00:00,186.38,186.47,186.38,186.44,383700.0,152.5404,152.6141,152.5404,152.5895,383700.0
2014-03-17 13:05:00,186.45,186.46,186.28,186.33,578700.0,152.5977,152.6059,152.4586,152.4995,578700.0
2014-03-17 13:10:00,186.32,186.35,186.18,186.25,606400.0,152.4913,152.5159,152.3767,152.434,606400.0
2014-03-17 13:15:00,186.25,186.3,186.16,186.28,674000.0,152.434,152.4749,152.3603,152.4586,674000.0
2014-03-17 13:20:00,186.29,186.37,186.25,186.26,483600.0,152.4667,152.5322,152.434,152.4422,483600.0
2014-03-17 13:25:00,186.26,186.31,186.2,186.22,523900.0,152.4422,152.4831,152.3931,152.4095,523900.0
2014-03-17 13:30:00,186.23,186.29,186.2,186.27,384000.0,152.4176,152.4667,152.3931,152.4504,384000.0
2014-03-17 13:35:00,186.27,186.39,186.24,186.37,544400.0,152.4504,152.5486,152.4258,152.5322,544400.0
2014-03-17 13:40:00,186.38,186.41,186.34,186.38,183100.0,152.5404,152.565,152.5077,152.5404,183100.0
2014-03-17 13:45:00,186.37,186.45,186.35,186.44,463400.0,152.5322,152.5977,152.5159,152.5895,463400.0
2014-03-17 13:50:00,186.43,186.45,186.28,186.31,381300.0,152.5813,152.5977,152.4586,152.4831,381300.0
2014-03-17 13:55:00,186.3,186.38,186.26,186.35,291700.0,152.4749,152.5404,152.4422,152.5159,291700.0
2014-03-17 14:00:00,186.34,186.42,186.33,186.42,272100.0,152.5077,152.5731,152.4995,152.5731,272100.0
2014-03-17 14:05:00,186.42,186.46,186.35,186.38,314200.0,152.5731,152.6059,152.5159,152.5404,314200.0
2014-03-17 14:10:00,186.37,186.39,186.24,186.33,585100.0,152.5322,152.5486,152.4258,152.4995,585100.0
2014-03-17 14:15:00,186.33,186.34,186.23,186.28,388200.0,152.4995,152.5077,152.4176,152.4586,388200.0
2014-03-17 14:20:00,186.28,186.53,186.28,186.5,741400.0,152.4586,152.6632,152.4586,152.6386,741400.0
2014-03-17 14:25:00,186.49,186.66,186.48,186.59,1225200.0,152.6304,152.7696,152.6222,152.7123,1225200.0
2014-03-17 14:30:00,186.59,186.6,186.51,186.51,465200.0,152.7123,152.7205,152.6468,152.6468,465200.0
2014-03-17 14:35:00,186.52,186.53,186.37,186.37,407500.0,152.655,152.6632,152.5322,152.5322,407500.0
2014-03-17 14:40:00,186.37,186.44,186.34,186.39,421300.0,152.5322,152.5895,152.5077,152.5486,421300.0
2014-03-17 14:45:00,186.39,186.52,186.39,186.48,655600.0,152.5486,152.655,152.5486,152.6222,655600.0
2014-03-17 14:50:00,186.48,186.53,186.43,186.48,470000.0,152.6222,152.6632,152.5813,152.6222,470000.0
2014-03-17 14:55:00,186.49,186.52,186.44,186.48,304000.0,152.6304,152.655,152.5895,152.6222,304000.0
2014-03-17 15:00:00,186.48,186.49,186.41,186.45,528100.0,152.6222,152.6304,152.565,152.5977,528100.0
2014-03-17 15:05:00,186.45,186.61,186.44,186.6,708600.0,152.5977,152.7286,152.5895,152.7205,708600.0
2014-03-17 15:10:00,186.59,186.62,186.53,186.57,432500.0,152.7123,152.7368,152.6632,152.6959,432500.0
2014-03-17 15:15:00,186.57,186.6,186.48,186.49,437600.0,152.6959,152.7205,152.6222,152.6304,437600.0
2014-03-17 15:20:00,186.49,186.54,186.44,186.48,602700.0,152.6304,152.6714,152.5895,152.6222,602700.0
2014-03-17 15:25:00,186.49,186.51,186.36,186.44,699300.0,152.6304,152.6468,152.524,152.5895,699300.0
2014-03-17 15:30:00,186.45,186.5,186.32,186.38,619300.0,152.5977,152.6386,152.4913,152.5404,619300.0
2014-03-17 15:35:00,186.37,186.45,186.34,186.42,849000.0,152.5322,152.5977,152.5077,152.5731,849000.0
2014-03-17 15:40:00,186.43,186.43,186.19,186.2,1609400.0,152.5813,152.5813,152.3849,152.3931,1609400.0
2014-03-17 15:45:00,186.19,186.26,186.13,186.24,1973300.0,152.3849,152.4422,152.3358,152.4258,1973300.0
2014-03-17 15:50:00,186.2,186.36,186.2,186.3,1614600.0,152.3931,152.524,152.3931,152.4749,1614600.0
2014-03-17 15:55:00,186.3,186.4,186.24,186.34,4717500.0,152.4749,152.5568,152.4258,152.5077,4717500.0
2014-03-18 09:30:00,186.7,186.77,186.52,186.53,2578700.0,152.8023,152.8596,152.655,152.6632,2578700.0
2014-03-18 09:35:00,186.53,186.95,186.51,186.92,1997600.0,152.6632,153.0069,152.6468,152.9824,1997600.0
2014-03-18 09:40:00,186.92,186.94,186.7,186.74,1451200.0,152.9824,152.9987,152.8023,152.835,1451200.0
2014-03-18 09:45:00,186.73,187.08,186.72,187.02,2008000.0,152.8269,153.1133,152.8187,153.0642,2008000.0
2014-03-18 09:50:00,187.02,187.27,186.97,187.25,2431900.0,153.0642,153.2688,153.0233,153.2524,2431900.0
2014-03-18 09:55:00,187.25,187.27,187.07,187.17,2063300.0,153.2524,153.2688,153.1051,153.187,2063300.0
2014-03-18 10:00:00,187.18,187.28,187.08,187.1,1243300.0,153.1952,153.277,153.1133,153.1297,1243300.0
2014-03-18 10:05:00,187.09,187.17,187.03,187.09,1076700.0,153.1215,153.187,153.0724,153.1215,1076700.0
2014-03-18 10:10:00,187.09,187.23,187.08,187.12,875000.0,153.1215,153.2361,153.1133,153.146,875000.0
2014-03-18 10:15:00,187.13,187.52,187.13,187.49,1916000.0,153.1542,153.4734,153.1542,153.4489,1916000.0
2014-03-18 10:20:00,187.49,187.53,187.45,187.52,1161400.0,153.4489,153.4816,153.4161,153.4734,1161400.0
2014-03-18 10:25:00,187.52,187.66,187.51,187.62,2108000.0,153.4734,153.588,153.4652,153.5553,2108000.0
2014-03-18 10:30:00,187.63,187.74,187.61,187.7,2124700.0,153.5635,153.6535,153.5471,153.6207,2124700.0
2014-03-18 10:35:00,187.7,187.73,187.6,187.61,1269200.0,153.6207,153.6453,153.5389,153.5471,1269200.0
2014-03-18 10:40:00,187.61,187.68,187.5,187.56,1650800.0,153.5471,153.6044,153.4571,153.5062,1650800.0
2014-03-18 10:45:00,187.56,187.63,187.42,187.47,1847900.0,153.5062,153.5635,153.3916,153.4325,1847900.0
2014-03-18 10:50:00,187.48,187.53,187.27,187.28,1303800.0,153.4407,153.4816,153.2688,153.277,1303800.0
2014-03-18 10:55:00,187.28,187.35,187.17,187.23,1730700.0,153.277,153.3343,153.187,153.2361,1730700.0
2014-03-18 11:00:00,187.22,187.38,187.2,187.31,1116600.0,153.2279,153.3588,153.2115,153.3016,1116600.0
2014-03-18 11:05:00,187.31,187.35,187.19,187.27,755600.0,153.3016,153.3343,153.2033,153.2688,755600.0
2014-03-18 11:10:00,187.26,187.39,187.24,187.36,1274200.0,153.2606,153.367,153.2443,153.3425,1274200.0
2014-03-18 11:15:00,187.36,187.49,187.29,187.48,828600.0,153.3425,153.4489,153.2852,153.4407,828600.0
2014-03-18 11:20:00,187.48,187.57,187.45,187.55,1120400.0,153.4407,153.5143,153.4161,153.498,1120400.0
2014-03-18 11:25:00,187.56,187.58,187.5,187.55,736000.0,153.5062,153.5225,153.4571,153.498,736000.0
2014-03-18 11:30:00,187.55,187.66,187.5,187.53,1152500.0,153.498,153.588,153.4571,153.4816,1152500.0
2014-03-18 11:35:00,187.53,187.57,187.51,187.57,334900.0,153.4816,153.5143,153.4652,153.5143,334900.0
2014-03-18 11:40:00,187.56,187.59,187.25,187.3,1180600.0,153.5062,153.5307,153.2524,153.2934,1180600.0
2014-03-18 11:45:00,187.3,187.46,187.3,187.38,710600.0,153.2934,153.4243,153.2934,153.3588,710600.0
2014-03-18 11:50:00,187.38,187.44,187.36,187.43,930400.0,153.3588,153.4079,153.3425,153.3998,930400.0
2014-03-18 11:55:00,187.43,187.59,187.39,187.56,760900.0,153.3998,153.5307,153.367,153.5062,760900.0
2014-03-18 12:00:00,187.57,187.62,187.54,187.59,662100.0,153.5143,153.5553,153.4898,153.5307,662100.0
2014-03-18 12:05:00,187.59,187.63,187.55,187.62,493800.0,153.5307,153.5635,153.498,153.5553,493800.0
2014-03-18 12:10:00,187.63,187.68,187.59,187.61,671400.0,153.5635,153.6044,153.5307,153.5471,671400.0
2014-03-18 12:15:00,187.61,187.65,187.47,187.5,528100.0,153.5471,153.5798,153.4325,153.4571,528100.0
2014-03-18 12:20:00,187.51,187.51,187.34,187.42,1041400.0,153.4652,153.4652,153.3261,153.3916,1041400.0
2014-03-18 12:25:00,187.42,187.51,187.4,187.41,615100.0,153.3916,153.4652,153.3752,153.3834,615100.0
2014-03-18 12:30:00,187.41,187.49,187.35,187.41,616300.0,153.3834,153.4489,153.3343,153.3834,616300.0
2014-03-18 12:35:00,187.41,187.51,187.38,187.44,534500.0,153.3834,153.4652,153.3588,153.4079,534500.0
2014-03-18 12:40:00,187.43,187.45,187.28,187.33,717900.0,153.3998,153.4161,153.277,153.3179,717900.0
2014-03-18 12:45:00,187.34,187.41,187.33,187.39,313800.0,153.3261,153.3834,153.3179,153.367,313800.0
2014-03-18 12:50:00,187.4,187.49,187.37,187.46,304600.0,153.3752,153.4489,153.3507,153.4243,304600.0
2014-03-18 12:55:00,187.46,187.46,187.4,187.46,278000.0,153.4243,153.4243,153.3752,153.4243,278000.0
2014-03-18 13:00:00,187.46,187.54,187.46,187.48,459700.0,153.4243,153.4898,153.4243,153.4407,459700.0
2014-03-18 13:05:00,187.48,187.49,187.43,187.48,181300.0,153.4407,153.4489,153.3998,153.4407,181300.0
2014-03-18 13:10:00,187.49,187.51,187.43,187.45,338900.0,153.4489,153.4652,153.3998,153.4161,338900.0
2014-03-18 13:15:00,187.45,187.48,187.39,187.44,307700.0,153.4161,153.4407,153.367,153.4079,307700.0
2014-03-18 13:20:00,187.45,187.57,187.44,187.55,546600.0,153.4161,153.5143,153.4079,153.498,546600.0
2014-03-18 13:25:00,187.55,187.72,187.55,187.66,983700.0,153.498,153.6371,153.498,153.588,983700.0
2014-03-18 13:30:00,187.66,187.69,187.6,187.62,516100.0,153.588,153.6126,153.5389,153.5553,516100.0
2014-03-18 13:35:00,187.62,187.68,187.56,187.62,627500.0,153.5553,153.6044,153.5062,153.5553,627500.0
2014-03-18 13:40:00,187.61,187.89,187.61,187.8,2149600.0,153.5471,153.7762,153.5471,153.7026,2149600.0
2014-03-18 13:45:00,187.81,187.85,187.75,187.77,553400.0,153.7108,153.7435,153.6617,153.678,553400.0
2014-03-18 13:50:00,187.76,187.86,187.73,187.77,591800.0,153.6698,153.7517,153.6453,153.678,591800.0
2014-03-18 13:55:00,187.76,187.79,187.67,187.74,403900.0,153.6698,153.6944,153.5962,153.6535,403900.0
2014-03-18 14:00:00,187.75,187.81,187.72,187.74,766000.0,153.6617,153.7108,153.6371,153.6535,766000.0
2014-03-18 14:05:00,187.74,187.81,187.72,187.77,386700.0,153.6535,153.7108,153.6371,153.678,386700.0
2014-03-18 14:10:00,187.77,187.81,187.69,187.7,335500.0,153.678,153.7108,153.6126,153.6207,335500.0
2014-03-18 14:15:00,187.7,187.73,187.65,187.67,378000.0,153.6207,153.6453,153.5798,153.5962,378000.0
2014-03-18 14:20:00,187.67,187.76,187.67,187.74,317400.0,153.5962,153.6698,153.5962,153.6535,317400.0
2014-03-18 14:25:00,187.74,187.8,187.72,187.78,537400.0,153.6535,153.7026,153.6371,153.6862,537400.0
2014-03-18 14:30:00,187.78,187.81,187.75,187.77,263400.0,153.6862,153.7108,153.6617,153.678,263400.0
2014-03-18 14:35:00,187.76,187.8,187.76,187.78,145700.0,153.6698,153.7026,153.6698,153.6862,145700.0
2014-03-18 14:40:00,187.78,187.8,187.69,187.77,487200.0,153.6862,153.7026,153.6126,153.678,487200.0
2014-03-18 14:45:00,187.78,187.87,187.77,187.85,630200.0,153.6862,153.7599,153.678,153.7435,630200.0
2014-03-18 14:50:00,187.86,187.91,187.83,187.87,989200.0,153.7517,153.7926,153.7271,153.7599,989200.0
2014-03-18 14:55:00,187.86,187.87,187.76,187.82,1156900.0,153.7517,153.7599,153.6698,153.719,1156900.0
2014-03-18 15:00:00,187.81,187.84,187.65,187.67,635200.0,153.7108,153.7353,153.5798,153.5962,635200.0
2014-03-18 15:05:00,187.67,187.79,187.66,187.79,493400.0,153.5962,153.6944,153.588,153.6944,493400.0
2014-03-18 15:10:00,187.79,187.82,187.75,187.78,492500.0,153.6944,153.719,153.6617,153.6862,492500.0
2014-03-18 15:15:00,187.78,187.81,187.75,187.78,408400.0,153.6862,153.7108,153.6617,153.6862,408400.0
2014-03-18 15:20:00,187.78,187.84,187.69,187.74,522400.0,153.6862,153.7353,153.6126,153.6535,522400.0
2014-03-18 15:25:00,187.74,187.77,187.64,187.7,851700.0,153.6535,153.678,153.5716,153.6207,851700.0
2014-03-18 15:30:00,187.7,187.71,187.59,187.62,871900.0,153.6207,153.6289,153.5307,153.5553,871900.0
2014-03-18 15:35:00,187.62,187.74,187.62,187.72,1020700.0,153.5553,153.6535,153.5553,153.6371,1020700.0
2014-03-18 15:40:00,187.72,187.75,187.56,187.64,1494400.0,153.6371,153.6617,153.5062,153.5716,1494400.0
2014-03-18 15:45:00,187.63,187.65,187.55,187.62,1168200.0,153.5635,153.5798,153.498,153.5553,1168200.0
2014-03-18 15:50:00,187.61,187.69,187.61,187.66,2286300.0,153.5471,153.6126,153.5471,153.588,2286300.0
2014-03-18 15:55:00,187.65,187.77,187.64,187.69,4159500.0,153.5798,153.678,153.5716,153.6126,4159500.0
2014-03-19 09:30:00,187.7,187.75,187.62,187.66,1623300.0,153.6207,153.6617,153.5553,153.588,1623300.0
2014-03-19 09:35:00,187.66,187.67,187.44,187.57,1429200.0,153.588,153.5962,153.4079,153.5143,1429200.0
2014-03-19 09:40:00,187.57,187.59,187.48,187.56,506200.0,153.5143,153.5307,153.4407,153.5062,506200.0
2014-03-19 09:45:00,187.56,187.63,187.46,187.6,1144700.0,153.5062,153.5635,153.4243,153.5389,1144700.0
2014-03-19 09:50:00,187.6,187.7,187.51,187.67,854400.0,153.5389,153.6207,153.4652,153.5962,854400.0
2014-03-19 09:55:00,187.67,187.9,187.66,187.84,1793400.0,153.5962,153.7844,153.588,153.7353,1793400.0
2014-03-19 10:00:00,187.85,187.91,187.82,187.9,1096500.0,153.7435,153.7926,153.719,153.7844,1096500.0
2014-03-19 10:05:00,187.9,187.9,187.77,187.81,987000.0,153.7844,153.7844,153.678,153.7108,987000.0
2014-03-19 10:10:00,187.82,187.94,187.8,187.88,898400.0,153.719,153.8172,153.7026,153.7681,898400.0
2014-03-19 10:15:00,187.88,187.9,187.77,187.78,976400.0,153.7681,153.7844,153.678,153.6862,976400.0
2014-03-19 10:20:00,187.79,187.83,187.71,187.81,1012100.0,153.6944,153.7271,153.6289,153.7108,1012100.0
2014-03-19 10:25:00,187.81,187.89,187.79,187.84,474800.0,153.7108,153.7762,153.6944,153.7353,474800.0
2014-03-19 10:30:00,187.84,187.86,187.72,187.79,665200.0,153.7353,153.7517,153.6371,153.6944,665200.0
2014-03-19 10:35:00,187.79,187.82,187.66,187.75,645500.0,153.6944,153.719,153.588,153.6617,645500.0
2014-03-19 10:40:00,187.75,187.76,187.63,187.69,790100.0,153.6617,153.6698,153.5635,153.6126,790100.0
2014-03-19 10:45:00,187.7,187.8,187.7,187.79,551700.0,153.6207,153.7026,153.6207,153.6944,551700.0
2014-03-19 10:50:00,187.79,187.83,187.76,187.78,486400.0,153.6944,153.7271,153.6698,153.6862,486400.0
2014-03-19 10:55:00,187.78,187.83,187.72,187.72,345100.0,153.6862,153.7271,153.6371,153.6371,345100.0
2014-03-19 11:00:00,187.73,187.81,187.71,187.79,374700.0,153.6453,153.7108,153.6289,153.6944,374700.0
2014-03-19 11:05:00,187.79,187.81,187.72,187.75,482400.0,153.6944,153.7108,153.6371,153.6617,482400.0
2014-03-19 11:10:00,187.74,187.81,187.74,187.8,204600.0,153.6535,153.7108,153.6535,153.7026,204600.0
2014-03-19 11:15:00,187.8,187.83,187.75,187.77,415600.0,153.7026,153.7271,153.6617,153.678,415600.0
2014-03-19 11:20:00,187.78,187.78,187.71,187.73,341700.0,153.6862,153.6862,153.6289,153.6453,341700.0
2014-03-19 11:25:00,187.73,187.77,187.68,187.72,326700.0,153.6453,153.678,153.6044,153.6371,326700.0
2014-03-19 11:30:00,187.73,187.73,187.65,187.68,436800.0,153.6453,153.6453,153.5798,153.6044,436800.0
2014-03-19 11:35:00,187.68,187.7,187.55,187.61,363600.0,153.6044,153.6207,153.498,153.5471,363600.0
2014-03-19 11:40:00,187.6,187.63,187.55,187.61,452600.0,153.5389,153.5635,153.498,153.5471,452600.0
2014-03-19 11:45:00,187.61,187.69,187.6,187.64,314300.0,153.5471,153.6126,153.5389,153.5716,314300.0
2014-03-19 11:50:00,187.64,187.67,187.59,187.62,205100.0,153.5716,153.5962,153.5307,153.5553,205100.0
2014-03-19 11:55:00,187.62,187.64,187.58,187.63,374000.0,153.5553,153.5716,153.5225,153.5635,374000.0
2014-03-19 12:00:00,187.62,187.74,187.59,187.71,483600.0,153.5553,153.6535,153.5307,153.6289,483600.0
2014-03-19 12:05:00,187.71,187.79,187.71,187.74,678500.0,153.6289,153.6944,153.6289,153.6535,678500.0
2014-03-19 12:10:00,187.73,187.78,187.71,187.73,387500.0,153.6453,153.6862,153.6289,153.6453,387500.0
2014-03-19 12:15:00,187.73,187.78,187.65,187.7,1169300.0,153.6453,153.6862,153.5798,153.6207,1169300.0
2014-03-19 12:20:00,187.71,187.72,187.65,187.68,275000.0,153.6289,153.6371,153.5798,153.6044,275000.0
2014-03-19 12:25:00,187.68,187.73,187.63,187.65,495100.0,153.6044,153.6453,153.5635,153.5798,495100.0
2014-03-19 12:30:00,187.66,187.72,187.62,187.66,361900.0,153.588,153.6371,153.5553,153.588,361900.0
2014-03-19 12:35:00,187.66,187.66,187.56,187.61,739600.0,153.588,153.588,153.5062,153.5471,739600.0
2014-03-19 12:40:00,187.61,187.64,187.55,187.58,473600.0,153.5471,153.5716,153.498,153.5225,473600.0
2014-03-19 12:45:00,187.59,187.72,187.56,187.71,754000.0,153.5307,153.6371,153.5062,153.6289,754000.0
2014-03-19 12:50:00,187.71,187.72,187.67,187.69,167100.0,153.6289,153.6371,153.5962,153.6126,167100.0
2014-03-19 12:55:00,187.69,187.8,187.68,187.79,533000.0,153.6126,153.7026,153.6044,153.6944,533000.0
2014-03-19 13:00:00,187.79,187.84,187.76,187.78,698400.0,153.6944,153.7353,153.6698,153.6862,698400.0
2014-03-19 13:05:00,187.79,187.81,187.74,187.76,330500.0,153.6944,153.7108,153.6535,153.6698,330500.0
2014-03-19 13:10:00,187.75,187.83,187.71,187.82,505100.0,153.6617,153.7271,153.6289,153.719,505100.0
2014-03-19 13:15:00,187.83,187.85,187.78,187.84,358200.0,153.7271,153.7435,153.6862,153.7353,358200.0
2014-03-19 13:20:00,187.84,187.84,187.76,187.81,334800.0,153.7353,153.7353,153.6698,153.7108,334800.0
2014-03-19 13:25:00,187.82,187.87,187.81,187.85,439300.0,153.719,153.7599,153.7108,153.7435,439300.0
2014-03-19 13:30:00,187.86,187.88,187.84,187.86,627300.0,153.7517,153.7681,153.7353,153.7517,627300.0
2014-03-19 13:35:00,187.86,187.86,187.82,187.84,476900.0,153.7517,153.7517,153.719,153.7353,476900.0
2014-03-19 13:40:00,187.84,187.86,187.76,187.77,873900.0,153.7353,153.7517,153.6698,153.678,873900.0
2014-03-19 13:45:00,187.77,187.81,187.74,187.75,590300.0,153.678,153.7108,153.6535,153.6617,590300.0
2014-03-19 13:50:00,187.75,187.81,187.74,187.78,428200.0,153.6617,153.7108,153.6535,153.6862,428200.0
2014-03-19 13:55:00,187.78,187.89,187.77,187.86,935400.0,153.6862,153.7762,153.678,153.7517,935400.0
2014-03-19 14:00:00,187.86,187.88,187.16,187.41,6897900.0,153.7517,153.7681,153.1788,153.3834,6897900.0
2014-03-19 14:05:00,187.41,187.42,186.78,187.1,5783700.0,153.3834,153.3916,152.8678,153.1297,5783700.0
2014-03-19 14:10:00,187.11,187.29,187.04,187.22,3654300.0,153.1379,153.2852,153.0806,153.2279,3654300.0
2014-03-19 14:15:00,187.22,187.5,187.12,187.4,2805900.0,153.2279,153.4571,153.146,153.3752,2805900.0
2014-03-19 14:20:00,187.4,187.5,187.33,187.49,2274000.0,153.3752,153.4571,153.3179,153.4489,2274000.0
2014-03-19 14:25:00,187.49,187.63,187.35,187.4,2460200.0,153.4489,153.5635,153.3343,153.3752,2460200.0
2014-03-19 14:30:00,187.4,187.58,187.35,187.44,2335900.0,153.3752,153.5225,153.3343,153.4079,2335900.0
2014-03-19 14:35:00,187.43,187.46,187.17,187.28,1892200.0,153.3998,153.4243,153.187,153.277,1892200.0
2014-03-19 14:40:00,187.28,187.29,186.95,187.21,2730500.0,153.277,153.2852,153.0069,153.2197,2730500.0
2014-03-19 14:45:00,187.22,187.3,187.09,187.12,1609000.0,153.2279,153.2934,153.1215,153.146,1609000.0
2014-03-19 14:50:00,187.13,187.38,187.08,187.22,1532600.0,153.1542,153.3588,153.1133,153.2279,1532600.0
2014-03-19 14:55:00,187.23,187.37,187.17,187.27,897800.0,153.2361,153.3507,153.187,153.2688,897800.0
2014-03-19 15:00:00,187.27,187.31,187.07,187.09,868700.0,153.2688,153.3016,153.1051,153.1215,868700.0
2014-03-19 15:05:00,187.09,187.09,186.03,186.09,5944700.0,153.1215,153.1215,152.254,152.3031,5944700.0
2014-03-19 15:10:00,186.09,186.15,185.47,186.09,8731600.0,152.3031,152.3522,151.7956,152.3031,8731600.0
2014-03-19 15:15:00,186.09,186.16,185.95,186.16,3381600.0,152.3031,152.3603,152.1885,152.3603,3381600.0
2014-03-19 15:20:00,186.15,186.35,186.11,186.2,3204600.0,152.3522,152.5159,152.3194,152.3931,3204600.0
2014-03-19 15:25:00,186.2,186.42,186.16,186.33,2252500.0,152.3931,152.5731,152.3603,152.4995,2252500.0
2014-03-19 15:30:00,186.33,186.55,186.23,186.54,2870300.0,152.4995,152.6795,152.4176,152.6714,2870300.0
2014-03-19 15:35:00,186.55,186.65,186.46,186.58,2497500.0,152.6795,152.7614,152.6059,152.7041,2497500.0
2014-03-19 15:40:00,186.58,186.88,186.52,186.87,2856300.0,152.7041,152.9496,152.655,152.9414,2856300.0
2014-03-19 15:45:00,186.88,186.94,186.76,186.76,3055800.0,152.9496,152.9987,152.8514,152.8514,3055800.0
2014-03-19 15:50:00,186.77,186.79,186.56,186.62,2755400.0,152.8596,152.876,152.6877,152.7368,2755400.0
2014-03-19 15:55:00,186.63,186.82,186.52,186.68,5228100.0,152.745,152.9005,152.655,152.7859,5228100.0
2014-03-20 09:30:00,186.25,186.48,186.21,186.33,2635100.0,152.434,152.6222,152.4013,152.4995,2635100.0
2014-03-20 09:35:00,186.33,186.54,186.32,186.37,1863400.0,152.4995,152.6714,152.4913,152.5322,1863400.0
2014-03-20 09:40:00,186.37,186.55,186.25,186.34,1791800.0,152.5322,152.6795,152.434,152.5077,1791800.0
2014-03-20 09:45:00,186.34,186.34,185.96,186.04,2483200.0,152.5077,152.5077,152.1967,152.2621,2483200.0
2014-03-20 09:50:00,186.04,186.19,185.92,186.17,1706200.0,152.2621,152.3849,152.1639,152.3685,1706200.0
2014-03-20 09:55:00,186.18,186.32,186.18,186.29,1293000.0,152.3767,152.4913,152.3767,152.4667,1293000.0
2014-03-20 10:00:00,186.28,186.49,186.07,186.4,2362800.0,152.4586,152.6304,152.2867,152.5568,2362800.0
2014-03-20 10:05:00,186.41,186.97,186.4,186.95,3398100.0,152.565,153.0233,152.5568,153.0069,3398100.0
2014-03-20 10:10:00,186.96,187.07,186.9,187.0,2380300.0,153.0151,153.1051,152.966,153.0478,2380300.0
2014-03-20 10:15:00,187.0,187.29,186.99,187.15,2431800.0,153.0478,153.2852,153.0397,153.1706,2431800.0
2014-03-20 10:20:00,187.15,187.24,187.07,187.11,1888500.0,153.1706,153.2443,153.1051,153.1379,1888500.0
2014-03-20 10:25:00,187.11,187.19,187.03,187.07,1255800.0,153.1379,153.2033,153.0724,153.1051,1255800.0
2014-03-20 10:30:00,187.07,187.27,187.07,187.23,1236700.0,153.1051,153.2688,153.1051,153.2361,1236700.0
2014-03-20 10:35:00,187.24,187.24,187.09,187.15,1210200.0,153.2443,153.2443,153.1215,153.1706,1210200.0
2014-03-20 10:40:00,187.15,187.32,187.14,187.27,1148400.0,153.1706,153.3097,153.1624,153.2688,1148400.0
2014-03-20 10:45:00,187.27,187.27,187.15,187.18,1161100.0,153.2688,153.2688,153.1706,153.1952,1161100.0
2014-03-20 10:50:00,187.18,187.22,187.01,187.07,1096900.0,153.1952,153.2279,153.056,153.1051,1096900.0
2014-03-20 10:55:00,187.07,187.08,186.94,187.0,902200.0,153.1051,153.1133,152.9987,153.0478,902200.0
2014-03-20 11:00:00,187.0,187.08,186.87,187.02,967600.0,153.0478,153.1133,152.9414,153.0642,967600.0
2014-03-20 11:05:00,187.03,187.06,186.86,187.06,1163400.0,153.0724,153.0969,152.9333,153.0969,1163400.0
2014-03-20 11:10:00,187.04,187.1,186.79,186.8,1301000.0,153.0806,153.1297,152.876,152.8841,1301000.0
2014-03-20 11:15:00,186.79,186.95,186.79,186.86,688800.0,152.876,153.0069,152.876,152.9333,688800.0
2014-03-20 11:20:00,186.85,186.91,186.73,186.83,1088200.0,152.9251,152.9742,152.8269,152.9087,1088200.0
2014-03-20 11:25:00,186.83,187.03,186.82,187.03,964500.0,152.9087,153.0724,152.9005,153.0724,964500.0
2014-03-20 11:30:00,187.03,187.17,186.96,187.11,964900.0,153.0724,153.187,153.0151,153.1379,964900.0
2014-03-20 11:35:00,187.11,187.13,186.92,187.02,935300.0,153.1379,153.1542,152.9824,153.0642,935300.0
2014-03-20 11:40:00,187.03,187.06,186.95,187.03,863300.0,153.0724,153.0969,153.0069,153.0724,863300.0
2014-03-20 11:45:00,187.02,187.17,186.95,187.1,731000.0,153.0642,153.187,153.0069,153.1297,731000.0
2014-03-20 11:50:00,187.1,187.15,187.05,187.12,464700.0,153.1297,153.1706,153.0888,153.146,464700.0
2014-03-20 11:55:00,187.11,187.2,187.09,187.18,871200.0,153.1379,153.2115,153.1215,153.1952,871200.0
2014-03-20 12:00:00,187.18,187.24,187.05,187.1,683400.0,153.1952,153.2443,153.0888,153.1297,683400.0
2014-03-20 12:05:00,187.1,187.19,187.07,187.15,745800.0,153.1297,153.2033,153.1051,153.1706,745800.0
2014-03-20 12:10:00,187.16,187.22,187.1,187.21,473600.0,153.1788,153.2279,153.1297,153.2197,473600.0
2014-03-20 12:15:00,187.21,187.47,187.2,187.41,1593500.0,153.2197,153.4325,153.2115,153.3834,1593500.0
2014-03-20 12:20:00,187.4,187.64,187.4,187.59,996300.0,153.3752,153.5716,153.3752,153.5307,996300.0
2014-03-20 12:25:00,187.59,187.68,187.55,187.67,1412300.0,153.5307,153.6044,153.498,153.5962,1412300.0
2014-03-20 12:30:00,187.67,187.69,187.56,187.6,1023600.0,153.5962,153.6126,153.5062,153.5389,1023600.0
2014-03-20 12:35:00,187.6,187.65,187.56,187.63,650500.0,153.5389,153.5798,153.5062,153.5635,650500.0
2014-03-20 12:40:00,187.63,187.68,187.58,187.64,797800.0,153.5635,153.6044,153.5225,153.5716,797800.0
2014-03-20 12:45:00,187.65,187.81,187.65,187.81,1386400.0,153.5798,153.7108,153.5798,153.7108,1386400.0
2014-03-20 12:50:00,187.8,187.81,187.71,187.75,956000.0,153.7026,153.7108,153.6289,153.6617,956000.0
2014-03-20 12:55:00,187.75,187.76,187.69,187.71,687900.0,153.6617,153.6698,153.6126,153.6289,687900.0
2014-03-20 13:00:00,187.76,187.87,187.74,187.78,771900.0,153.6698,153.7599,153.6535,153.6862,771900.0
2014-03-20 13:05:00,187.78,187.84,187.76,187.83,654600.0,153.6862,153.7353,153.6698,153.7271,654600.0
2014-03-20 13:10:00,187.83,187.83,187.7,187.79,1000300.0,153.7271,153.7271,153.6207,153.6944,1000300.0
2014-03-20 13:15:00,187.78,187.83,187.73,187.74,461900.0,153.6862,153.7271,153.6453,153.6535,461900.0
2014-03-20 13:20:00,187.74,187.78,187.69,187.75,829400.0,153.6535,153.6862,153.6126,153.6617,829400.0
2014-03-20 13:25:00,187.76,187.76,187.57,187.59,771900.0,153.6698,153.6698,153.5143,153.5307,771900.0
2014-03-20 13:30:00,187.59,187.71,187.58,187.63,556200.0,153.5307,153.6289,153.5225,153.5635,556200.0
2014-03-20 13:35:00,187.63,187.69,187.63,187.65,487900.0,153.5635,153.6126,153.5635,153.5798,487900.0
2014-03-20 13:40:00,187.65,187.69,187.6,187.67,568000.0,153.5798,153.6126,153.5389,153.5962,568000.0
2014-03-20 13:45:00,187.67,187.74,187.56,187.73,735300.0,153.5962,153.6535,153.5062,153.6453,735300.0
2014-03-20 13:50:00,187.73,187.76,187.66,187.7,384800.0,153.6453,153.6698,153.588,153.6207,384800.0
2014-03-20 13:55:00,187.7,187.79,187.68,187.77,418200.0,153.6207,153.6944,153.6044,153.678,418200.0
2014-03-20 14:00:00,187.77,187.82,187.69,187.75,732100.0,153.678,153.719,153.6126,153.6617,732100.0
2014-03-20 14:05:00,187.77,187.78,187.7,187.73,248800.0,153.678,153.6862,153.6207,153.6453,248800.0
2014-03-20 14:10:00,187.72,187.81,187.71,187.75,499400.0,153.6371,153.7108,153.6289,153.6617,499400.0
2014-03-20 14:15:00,187.75,187.84,187.73,187.83,686300.0,153.6617,153.7353,153.6453,153.7271,686300.0
2014-03-20 14:20:00,187.82,187.89,187.8,187.85,643100.0,153.719,153.7762,153.7026,153.7435,643100.0
2014-03-20 14:25:00,187.85,187.87,187.81,187.85,416100.0,153.7435,153.7599,153.7108,153.7435,416100.0
2014-03-20 14:30:00,187.85,187.87,187.76,187.79,680000.0,153.7435,153.7599,153.6698,153.6944,680000.0
2014-03-20 14:35:00,187.78,187.82,187.75,187.8,361500.0,153.6862,153.719,153.6617,153.7026,361500.0
2014-03-20 14:40:00,187.79,187.82,187.69,187.7,457300.0,153.6944,153.719,153.6126,153.6207,457300.0
2014-03-20 14:45:00,187.7,187.73,187.67,187.7,629800.0,153.6207,153.6453,153.5962,153.6207,629800.0
2014-03-20 14:50:00,187.7,187.75,187.68,187.71,433100.0,153.6207,153.6617,153.6044,153.6289,433100.0
2014-03-20 14:55:00,187.71,187.74,187.66,187.67,333300.0,153.6289,153.6535,153.588,153.5962,333300.0
2014-03-20 15:00:00,187.66,187.67,187.54,187.55,975300.0,153.588,153.5962,153.4898,153.498,975300.0
2014-03-20 15:05:00,187.55,187.59,187.43,187.53,1160100.0,153.498,153.5307,153.3998,153.4816,1160100.0
2014-03-20 15:10:00,187.52,187.55,187.45,187.48,642000.0,153.4734,153.498,153.4161,153.4407,642000.0
2014-03-20 15:15:00,187.48,187.57,187.46,187.53,671700.0,153.4407,153.5143,153.4243,153.4816,671700.0
2014-03-20 15:20:00,187.54,187.56,187.48,187.5,602600.0,153.4898,153.5062,153.4407,153.4571,602600.0
2014-03-20 15:25:00,187.49,187.53,187.33,187.38,1758700.0,153.4489,153.4816,153.3179,153.3588,1758700.0
2014-03-20 15:30:00,187.38,187.55,187.37,187.48,1290100.0,153.3588,153.498,153.3507,153.4407,1290100.0
2014-03-20 15:35:00,187.47,187.55,187.46,187.55,1376600.0,153.4325,153.498,153.4243,153.498,1376600.0
2014-03-20 15:40:00,187.54,187.6,187.51,187.6,2066600.0,153.4898,153.5389,153.4652,153.5389,2066600.0
2014-03-20 15:45:00,187.6,187.65,187.55,187.6,1758800.0,153.5389,153.5798,153.498,153.5389,1758800.0
2014-03-20 15:50:00,187.61,187.61,187.46,187.46,1373100.0,153.5471,153.5471,153.4243,153.4243,1373100.0
2014-03-20 15:55:00,187.46,187.77,187.46,187.76,5937800.0,153.4243,153.678,153.4243,153.6698,5937800.0
2014-03-21 09:30:00,187.72,188.14,187.67,188.14,7772700.0,154.3175,154.6628,154.2764,154.6628,7772700.0
2014-03-21 09:35:00,188.13,188.17,187.83,187.84,4055200.0,154.6546,154.6874,154.4079,154.4162,4055200.0
2014-03-21 09:40:00,187.83,187.91,187.72,187.8,3414700.0,154.4079,154.4737,154.3175,154.3833,3414700.0
2014-03-21 09:45:00,187.81,187.94,187.75,187.81,2538100.0,154.3915,154.4984,154.3422,154.3915,2538100.0
2014-03-21 09:50:00,187.8,187.92,187.73,187.8,4590700.0,154.3833,154.4819,154.3257,154.3833,4590700.0
2014-03-21 09:55:00,187.81,187.87,187.7,187.71,2268200.0,154.3915,154.4408,154.3011,154.3093,2268200.0
2014-03-21 10:00:00,187.71,187.82,187.61,187.66,2944400.0,154.3093,154.3997,154.2271,154.2682,2944400.0
2014-03-21 10:05:00,187.66,187.75,187.35,187.36,2260900.0,154.2682,154.3422,154.0133,154.0216,2260900.0
2014-03-21 10:10:00,187.36,187.64,187.34,187.63,1940200.0,154.0216,154.2517,154.0051,154.2435,1940200.0
2014-03-21 10:15:00,187.62,187.64,187.39,187.4,1270100.0,154.2353,154.2517,154.0462,154.0545,1270100.0
2014-03-21 10:20:00,187.4,187.51,187.36,187.45,1514300.0,154.0545,154.1449,154.0216,154.0956,1514300.0
2014-03-21 10:25:00,187.45,187.51,187.29,187.43,2012300.0,154.0956,154.1449,153.964,154.0791,2012300.0
2014-03-21 10:30:00,187.42,187.56,187.29,187.49,1250500.0,154.0709,154.186,153.964,154.1284,1250500.0
2014-03-21 10:35:00,187.49,187.56,187.46,187.52,829200.0,154.1284,154.186,154.1038,154.1531,829200.0
2014-03-21 10:40:00,187.52,187.58,187.48,187.53,733300.0,154.1531,154.2024,154.1202,154.1613,733300.0
2014-03-21 10:45:00,187.54,187.66,187.52,187.65,963800.0,154.1695,154.2682,154.1531,154.26,963800.0
2014-03-21 10:50:00,187.65,187.79,187.64,187.72,964800.0,154.26,154.3751,154.2517,154.3175,964800.0
2014-03-21 10:55:00,187.72,187.83,187.69,187.77,847900.0,154.3175,154.4079,154.2928,154.3586,847900.0
2014-03-21 11:00:00,187.78,187.85,187.75,187.8,921700.0,154.3668,154.4244,154.3422,154.3833,921700.0
2014-03-21 11:05:00,187.79,187.8,187.65,187.72,966100.0,154.3751,154.3833,154.26,154.3175,966100.0
2014-03-21 11:10:00,187.72,187.78,187.69,187.74,669200.0,154.3175,154.3668,154.2928,154.334,669200.0
2014-03-21 11:15:00,187.74,187.76,187.68,187.76,612000.0,154.334,154.3504,154.2846,154.3504,612000.0
2014-03-21 11:20:00,187.77,187.88,187.77,187.86,956100.0,154.3586,154.449,154.3586,154.4326,956100.0
2014-03-21 11:25:00,187.87,187.92,187.86,187.9,947800.0,154.4408,154.4819,154.4326,154.4655,947800.0
2014-03-21 11:30:00,187.91,188.03,187.9,187.98,1071100.0,154.4737,154.5724,154.4655,154.5312,1071100.0
2014-03-21 11:35:00,187.99,188.0,187.85,187.86,822300.0,154.5395,154.5477,154.4244,154.4326,822300.0
2014-03-21 11:40:00,187.86,187.91,187.81,187.82,513300.0,154.4326,154.4737,154.3915,154.3997,513300.0
2014-03-21 11:45:00,187.82,187.91,187.78,187.78,1132200.0,154.3997,154.4737,154.3668,154.3668,1132200.0
2014-03-21 11:50:00,187.78,187.83,187.7,187.75,754600.0,154.3668,154.4079,154.3011,154.3422,754600.0
2014-03-21 11:55:00,187.75,187.79,187.7,187.76,423800.0,154.3422,154.3751,154.3011,154.3504,423800.0
2014-03-21 12:00:00,187.76,187.8,187.73,187.73,421800.0,154.3504,154.3833,154.3257,154.3257,421800.0
2014-03-21 12:05:00,187.72,187.85,187.72,187.84,552600.0,154.3175,154.4244,154.3175,154.4162,552600.0
2014-03-21 12:10:00,187.85,187.87,187.77,187.83,518500.0,154.4244,154.4408,154.3586,154.4079,518500.0
2014-03-21 12:15:00,187.84,187.85,187.8,187.83,596200.0,154.4162,154.4244,154.3833,154.4079,596200.0
2014-03-21 12:20:00,187.83,187.84,187.73,187.77,792800.0,154.4079,154.4162,154.3257,154.3586,792800.0
2014-03-21 12:25:00,187.78,187.79,187.68,187.69,449700.0,154.3668,154.3751,154.2846,154.2928,449700.0
2014-03-21 12:30:00,187.69,187.7,187.57,187.6,887000.0,154.2928,154.3011,154.1942,154.2189,887000.0
2014-03-21 12:35:00,187.6,187.62,187.51,187.59,574300.0,154.2189,154.2353,154.1449,154.2106,574300.0
2014-03-21 12:40:00,187.58,187.63,187.54,187.62,373700.0,154.2024,154.2435,154.1695,154.2353,373700.0
2014-03-21 12:45:00,187.62,187.64,187.52,187.53,640300.0,154.2353,154.2517,154.1531,154.1613,640300.0
2014-03-21 12:50:00,187.53,187.53,187.43,187.49,675700.0,154.1613,154.1613,154.0791,154.1284,675700.0
2014-03-21 12:55:00,187.49,187.5,187.43,187.47,396700.0,154.1284,154.1367,154.0791,154.112,396700.0
2014-03-21 13:00:00,187.47,187.51,187.4,187.45,575800.0,154.112,154.1449,154.0545,154.0956,575800.0
2014-03-21 13:05:00,187.44,187.5,187.43,187.43,593000.0,154.0873,154.1367,154.0791,154.0791,593000.0
2014-03-21 13:10:00,187.43,187.44,187.15,187.25,1566000.0,154.0791,154.0873,153.8489,153.9311,1566000.0
2014-03-21 13:15:00,187.24,187.25,187.11,187.19,1174900.0,153.9229,153.9311,153.8161,153.8818,1174900.0
2014-03-21 13:20:00,187.19,187.2,186.96,187.01,1360000.0,153.8818,153.89,153.6927,153.7338,1360000.0
2014-03-21 13:25:00,187.01,187.02,186.86,186.95,1595800.0,153.7338,153.7421,153.6105,153.6845,1595800.0
2014-03-21 13:30:00,186.95,187.01,186.86,187.0,958500.0,153.6845,153.7338,153.6105,153.7256,958500.0
2014-03-21 13:35:00,187.0,187.06,186.92,187.05,1080900.0,153.7256,153.775,153.6599,153.7667,1080900.0
2014-03-21 13:40:00,187.05,187.05,186.79,186.81,881700.0,153.7667,153.7667,153.553,153.5694,881700.0
2014-03-21 13:45:00,186.8,186.8,186.72,186.79,1057400.0,153.5612,153.5612,153.4954,153.553,1057400.0
2014-03-21 13:50:00,186.79,187.03,186.76,186.96,1191200.0,153.553,153.7503,153.5283,153.6927,1191200.0
2014-03-21 13:55:00,186.96,187.03,186.75,186.81,1605000.0,153.6927,153.7503,153.5201,153.5694,1605000.0
2014-03-21 14:00:00,186.81,186.89,186.69,186.81,1109900.0,153.5694,153.6352,153.4708,153.5694,1109900.0
2014-03-21 14:05:00,186.81,186.97,186.78,186.97,1093000.0,153.5694,153.701,153.5448,153.701,1093000.0
2014-03-21 14:10:00,186.96,186.97,186.73,186.73,1089800.0,153.6927,153.701,153.5037,153.5037,1089800.0
2014-03-21 14:15:00,186.74,186.92,186.61,186.62,1720600.0,153.5119,153.6599,153.405,153.4132,1720600.0
2014-03-21 14:20:00,186.62,186.72,186.56,186.64,1377200.0,153.4132,153.4954,153.3639,153.4297,1377200.0
2014-03-21 14:25:00,186.64,186.64,186.37,186.39,1635200.0,153.4297,153.4297,153.2077,153.2242,1635200.0
2014-03-21 14:30:00,186.4,186.4,186.17,186.32,2194100.0,153.2324,153.2324,153.0433,153.1666,2194100.0
2014-03-21 14:35:00,186.31,186.66,186.3,186.66,1778500.0,153.1584,153.4461,153.1502,153.4461,1778500.0
2014-03-21 14:40:00,186.67,186.67,186.51,186.65,1173300.0,153.4543,153.4543,153.3228,153.4379,1173300.0
2014-03-21 14:45:00,186.66,186.75,186.55,186.56,1260700.0,153.4461,153.5201,153.3557,153.3639,1260700.0
2014-03-21 14:50:00,186.56,186.71,186.55,186.6,1247900.0,153.3639,153.4872,153.3557,153.3968,1247900.0
2014-03-21 14:55:00,186.6,186.67,186.53,186.65,661600.0,153.3968,153.4543,153.3393,153.4379,661600.0
2014-03-21 15:00:00,186.65,186.65,186.33,186.36,1397500.0,153.4379,153.4379,153.1748,153.1995,1397500.0
2014-03-21 15:05:00,186.37,186.6,186.29,186.56,1235400.0,153.2077,153.3968,153.142,153.3639,1235400.0
2014-03-21 15:10:00,186.57,186.7,186.4,186.42,1147800.0,153.3721,153.479,153.2324,153.2488,1147800.0
2014-03-21 15:15:00,186.43,186.46,186.3,186.38,1255400.0,153.2571,153.2817,153.1502,153.2159,1255400.0
2014-03-21 15:20:00,186.38,186.5,186.24,186.46,1449800.0,153.2159,153.3146,153.1009,153.2817,1449800.0
2014-03-21 15:25:00,186.47,186.69,186.47,186.67,1262100.0,153.2899,153.4708,153.2899,153.4543,1262100.0
2014-03-21 15:30:00,186.67,186.67,186.31,186.34,1660900.0,153.4543,153.4543,153.1584,153.1831,1660900.0
2014-03-21 15:35:00,186.34,186.35,186.16,186.18,1842400.0,153.1831,153.1913,153.0351,153.0515,1842400.0
2014-03-21 15:40:00,186.18,186.32,186.03,186.31,2935300.0,153.0515,153.1666,152.9282,153.1584,2935300.0
2014-03-21 15:45:00,186.3,186.31,186.03,186.16,3670000.0,153.1502,153.1584,152.9282,153.0351,3670000.0
2014-03-21 15:50:00,186.16,186.31,186.16,186.25,2885700.0,153.0351,153.1584,153.0351,153.1091,2885700.0
2014-03-21 15:55:00,186.26,186.35,186.19,186.21,6544300.0,153.1173,153.1913,153.0598,153.0762,6544300.0
2014-03-24 09:30:00,186.81,187.07,186.78,186.86,2818200.0,153.5694,153.7832,153.5448,153.6105,2818200.0
2014-03-24 09:35:00,186.86,186.91,186.54,186.64,2285500.0,153.6105,153.6516,153.3475,153.4297,2285500.0
2014-03-24 09:40:00,186.65,186.66,186.32,186.34,1831400.0,153.4379,153.4461,153.1666,153.1831,1831400.0
2014-03-24 09:45:00,186.34,186.52,186.2,186.34,2643600.0,153.1831,153.331,153.068,153.1831,2643600.0
2014-03-24 09:50:00,186.34,186.49,186.19,186.44,1718500.0,153.1831,153.3064,153.0598,153.2653,1718500.0
2014-03-24 09:55:00,186.44,186.49,186.28,186.3,1562500.0,153.2653,153.3064,153.1337,153.1502,1562500.0
2014-03-24 10:00:00,186.31,186.31,185.89,185.93,2524100.0,153.1584,153.1584,152.8131,152.846,2524100.0
2014-03-24 10:05:00,185.93,185.94,185.69,185.81,2277100.0,152.846,152.8542,152.6487,152.7474,2277100.0
2014-03-24 10:10:00,185.81,185.83,185.59,185.59,1946400.0,152.7474,152.7638,152.5665,152.5665,1946400.0
2014-03-24 10:15:00,185.6,185.75,185.58,185.72,1334700.0,152.5747,152.698,152.5583,152.6734,1334700.0
2014-03-24 10:20:00,185.72,185.77,185.64,185.73,1331800.0,152.6734,152.7145,152.6076,152.6816,1331800.0
2014-03-24 10:25:00,185.73,185.78,185.5,185.57,1849500.0,152.6816,152.7227,152.4925,152.5501,1849500.0
2014-03-24 10:30:00,185.58,185.61,185.16,185.17,2309600.0,152.5583,152.583,152.213,152.2213,2309600.0
2014-03-24 10:35:00,185.17,185.4,185.17,185.4,1441800.0,152.2213,152.4103,152.2213,152.4103,1441800.0
2014-03-24 10:40:00,185.4,185.5,185.31,185.42,2057900.0,152.4103,152.4925,152.3363,152.4268,2057900.0
2014-03-24 10:45:00,185.42,185.54,185.27,185.29,1459500.0,152.4268,152.5254,152.3035,152.3199,1459500.0
2014-03-24 10:50:00,185.28,185.44,185.17,185.34,1175400.0,152.3117,152.4432,152.2213,152.361,1175400.0
2014-03-24 10:55:00,185.34,185.39,185.18,185.25,1358900.0,152.361,152.4021,152.2295,152.287,1358900.0
2014-03-24 11:00:00,185.24,185.24,184.8,184.97,2426900.0,152.2788,152.2788,151.9171,152.0568,2426900.0
2014-03-24 11:05:00,184.98,184.99,184.81,184.89,1427800.0,152.0651,152.0733,151.9253,151.9911,1427800.0
2014-03-24 11:10:00,184.89,185.02,184.73,184.99,1818400.0,151.9911,152.0979,151.8595,152.0733,1818400.0
2014-03-24 11:15:00,184.98,185.11,184.89,185.04,1375500.0,152.0651,152.1719,151.9911,152.1144,1375500.0
2014-03-24 11:20:00,185.04,185.15,184.98,185.09,1054500.0,152.1144,152.2048,152.0651,152.1555,1054500.0
2014-03-24 11:25:00,185.09,185.22,185.06,185.1,1219500.0,152.1555,152.2624,152.1308,152.1637,1219500.0
2014-03-24 11:30:00,185.11,185.12,184.91,185.08,1565000.0,152.1719,152.1801,152.0075,152.1473,1565000.0
2014-03-24 11:35:00,185.08,185.18,185.04,185.13,996000.0,152.1473,152.2295,152.1144,152.1884,996000.0
2014-03-24 11:40:00,185.12,185.19,184.96,185.04,1101000.0,152.1801,152.2377,152.0486,152.1144,1101000.0
2014-03-24 11:45:00,185.05,185.06,184.81,184.88,1672900.0,152.1226,152.1308,151.9253,151.9829,1672900.0
2014-03-24 11:50:00,184.89,185.06,184.82,185.02,1342300.0,151.9911,152.1308,151.9335,152.0979,1342300.0
2014-03-24 11:55:00,185.02,185.08,184.89,184.99,1080800.0,152.0979,152.1473,151.9911,152.0733,1080800.0
2014-03-24 12:00:00,184.99,185.18,184.93,185.16,1069900.0,152.0733,152.2295,152.024,152.213,1069900.0
2014-03-24 12:05:00,185.15,185.18,185.02,185.13,1025700.0,152.2048,152.2295,152.0979,152.1884,1025700.0
2014-03-24 12:10:00,185.14,185.14,184.92,184.94,777500.0,152.1966,152.1966,152.0157,152.0322,777500.0
2014-03-24 12:15:00,184.93,185.08,184.9,185.03,673000.0,152.024,152.1473,151.9993,152.1062,673000.0
2014-03-24 12:20:00,185.03,185.08,184.94,185.06,537100.0,152.1062,152.1473,152.0322,152.1308,537100.0
2014-03-24 12:25:00,185.06,185.1,184.79,184.86,1289600.0,152.1308,152.1637,151.9089,151.9664,1289600.0
2014-03-24 12:30:00,184.86,184.92,184.75,184.83,1159900.0,151.9664,152.0157,151.876,151.9418,1159900.0
2014-03-24 12:35:00,184.83,184.97,184.71,184.81,1701200.0,151.9418,152.0568,151.8431,151.9253,1701200.0
2014-03-24 12:40:00,184.82,184.85,184.62,184.68,1050900.0,151.9335,151.9582,151.7691,151.8184,1050900.0
2014-03-24 12:45:00,184.68,184.74,184.63,184.73,1314100.0,151.8184,151.8678,151.7773,151.8595,1314100.0
2014-03-24 12:50:00,184.73,184.88,184.7,184.76,1004500.0,151.8595,151.9829,151.8349,151.8842,1004500.0
2014-03-24 12:55:00,184.76,184.9,184.75,184.84,684000.0,151.8842,151.9993,151.876,151.95,684000.0
2014-03-24 13:00:00,184.84,185.1,184.83,185.07,1082500.0,151.95,152.1637,151.9418,152.139,1082500.0
2014-03-24 13:05:00,185.07,185.08,184.95,184.98,623100.0,152.139,152.1473,152.0404,152.0651,623100.0
2014-03-24 13:10:00,184.98,185.05,184.95,185.04,445600.0,152.0651,152.1226,152.0404,152.1144,445600.0
2014-03-24 13:15:00,185.03,185.04,184.89,184.96,660900.0,152.1062,152.1144,151.9911,152.0486,660900.0
2014-03-24 13:20:00,184.96,185.07,184.91,184.96,567200.0,152.0486,152.139,152.0075,152.0486,567200.0
2014-03-24 13:25:00,184.95,185.06,184.89,185.06,466000.0,152.0404,152.1308,151.9911,152.1308,466000.0
2014-03-24 13:30:00,185.06,185.27,185.06,185.26,1356500.0,152.1308,152.3035,152.1308,152.2952,1356500.0
2014-03-24 13:35:00,185.27,185.34,185.14,185.19,1695300.0,152.3035,152.361,152.1966,152.2377,1695300.0
2014-03-24 13:40:00,185.18,185.35,185.16,185.29,674800.0,152.2295,152.3692,152.213,152.3199,674800.0
2014-03-24 13:45:00,185.3,185.32,185.19,185.23,612800.0,152.3281,152.3446,152.2377,152.2706,612800.0
2014-03-24 13:50:00,185.24,185.32,185.19,185.31,585000.0,152.2788,152.3446,152.2377,152.3363,585000.0
2014-03-24 13:55:00,185.32,185.45,185.29,185.41,1046000.0,152.3446,152.4514,152.3199,152.4185,1046000.0
2014-03-24 14:00:00,185.41,185.57,185.4,185.56,1086100.0,152.4185,152.5501,152.4103,152.5419,1086100.0
2014-03-24 14:05:00,185.55,185.59,185.39,185.41,1820700.0,152.5336,152.5665,152.4021,152.4185,1820700.0
2014-03-24 14:10:00,185.41,185.49,185.36,185.44,860000.0,152.4185,152.4843,152.3774,152.4432,860000.0
2014-03-24 14:15:00,185.43,185.47,185.2,185.23,1368500.0,152.435,152.4679,152.2459,152.2706,1368500.0
2014-03-24 14:20:00,185.24,185.35,185.22,185.3,761900.0,152.2788,152.3692,152.2624,152.3281,761900.0
2014-03-24 14:25:00,185.3,185.56,185.24,185.52,864600.0,152.3281,152.5419,152.2788,152.509,864600.0
2014-03-24 14:30:00,185.51,185.56,185.35,185.4,1028400.0,152.5008,152.5419,152.3692,152.4103,1028400.0
2014-03-24 14:35:00,185.4,185.46,185.31,185.33,678200.0,152.4103,152.4597,152.3363,152.3528,678200.0
2014-03-24 14:40:00,185.33,185.57,185.33,185.53,729100.0,152.3528,152.5501,152.3528,152.5172,729100.0
2014-03-24 14:45:00,185.52,185.73,185.52,185.62,1461300.0,152.509,152.6816,152.509,152.5912,1461300.0
2014-03-24 14:50:00,185.62,185.68,185.46,185.52,1084200.0,152.5912,152.6405,152.4597,152.509,1084200.0
2014-03-24 14:55:00,185.52,185.55,185.4,185.46,905700.0,152.509,152.5336,152.4103,152.4597,905700.0
2014-03-24 15:00:00,185.47,185.49,185.35,185.38,961400.0,152.4679,152.4843,152.3692,152.3939,961400.0
2014-03-24 15:05:00,185.38,185.5,185.36,185.39,761300.0,152.3939,152.4925,152.3774,152.4021,761300.0
2014-03-24 15:10:00,185.39,185.39,185.16,185.22,1442300.0,152.4021,152.4021,152.213,152.2624,1442300.0
2014-03-24 15:15:00,185.22,185.31,185.17,185.27,648600.0,152.2624,152.3363,152.2213,152.3035,648600.0
2014-03-24 15:20:00,185.27,185.55,185.23,185.51,791900.0,152.3035,152.5336,152.2706,152.5008,791900.0
2014-03-24 15:25:00,185.51,185.77,185.46,185.75,1789100.0,152.5008,152.7145,152.4597,152.698,1789100.0
2014-03-24 15:30:00,185.75,185.95,185.74,185.89,2226400.0,152.698,152.8625,152.6898,152.8131,2226400.0
2014-03-24 15:35:00,185.89,185.92,185.8,185.81,1047200.0,152.8131,152.8378,152.7392,152.7474,1047200.0
2014-03-24 15:40:00,185.82,185.85,185.74,185.83,985500.0,152.7556,152.7803,152.6898,152.7638,985500.0
2014-03-24 15:45:00,185.84,185.86,185.7,185.72,1309800.0,152.772,152.7885,152.6569,152.6734,1309800.0
2014-03-24 15:50:00,185.73,185.73,185.55,185.65,2194800.0,152.6816,152.6816,152.5336,152.6158,2194800.0
2014-03-24 15:55:00,185.66,185.66,185.41,185.41,5848600.0,152.6241,152.6241,152.4185,152.4185,5848600.0
2014-03-25 09:30:00,186.37,186.76,186.36,186.69,3189500.0,153.2077,153.5283,153.1995,153.4708,3189500.0
2014-03-25 09:35:00,186.69,186.7,186.48,186.51,2365000.0,153.4708,153.479,153.2982,153.3228,2365000.0
2014-03-25 09:40:00,186.51,186.57,186.42,186.49,1832900.0,153.3228,153.3721,153.2488,153.3064,1832900.0
2014-03-25 09:45:00,186.49,186.65,186.49,186.6,1890900.0,153.3064,153.4379,153.3064,153.3968,1890900.0
2014-03-25 09:50:00,186.6,186.68,186.54,186.62,1138700.0,153.3968,153.4626,153.3475,153.4132,1138700.0
2014-03-25 09:55:00,186.62,186.65,186.5,186.58,1048800.0,153.4132,153.4379,153.3146,153.3804,1048800.0
2014-03-25 10:00:00,186.59,186.78,186.38,186.53,3266900.0,153.3886,153.5448,153.2159,153.3393,3266900.0
2014-03-25 10:05:00,186.53,186.75,186.43,186.74,1905000.0,153.3393,153.5201,153.2571,153.5119,1905000.0
2014-03-25 10:10:00,186.73,186.94,186.66,186.69,2662500.0,153.5037,153.6763,153.4461,153.4708,2662500.0
2014-03-25 10:15:00,186.69,186.73,186.58,186.58,897000.0,153.4708,153.5037,153.3804,153.3804,897000.0
2014-03-25 10:20:00,186.58,186.62,186.39,186.44,1650400.0,153.3804,153.4132,153.2242,153.2653,1650400.0
2014-03-25 10:25:00,186.43,186.49,186.32,186.45,1297900.0,153.2571,153.3064,153.1666,153.2735,1297900.0
2014-03-25 10:30:00,186.45,186.47,186.2,186.27,1307800.0,153.2735,153.2899,153.068,153.1255,1307800.0
2014-03-25 10:35:00,186.26,186.28,186.11,186.12,1458600.0,153.1173,153.1337,152.994,153.0022,1458600.0
2014-03-25 10:40:00,186.11,186.29,186.1,186.16,1487600.0,152.994,153.142,152.9858,153.0351,1487600.0
2014-03-25 10:45:00,186.16,186.21,185.92,185.94,1261800.0,153.0351,153.0762,152.8378,152.8542,1261800.0
2014-03-25 10:50:00,185.94,185.95,185.8,185.82,1652600.0,152.8542,152.8625,152.7392,152.7556,1652600.0
2014-03-25 10:55:00,185.81,185.83,185.65,185.76,2116200.0,152.7474,152.7638,152.6158,152.7063,2116200.0
2014-03-25 11:00:00,185.75,186.0,185.67,185.97,2358300.0,152.698,152.9036,152.6323,152.8789,2358300.0
2014-03-25 11:05:00,185.97,185.99,185.85,185.92,1173700.0,152.8789,152.8953,152.7803,152.8378,1173700.0
2014-03-25 11:10:00,185.92,185.93,185.76,185.91,873400.0,152.8378,152.846,152.7063,152.8296,873400.0
2014-03-25 11:15:00,185.91,186.09,185.8,186.06,1148800.0,152.8296,152.9776,152.7392,152.9529,1148800.0
2014-03-25 11:20:00,186.06,186.14,185.98,186.07,809800.0,152.9529,153.0187,152.8871,152.9611,809800.0
2014-03-25 11:25:00,186.07,186.07,185.83,185.92,800600.0,152.9611,152.9611,152.7638,152.8378,800600.0
2014-03-25 11:30:00,185.91,185.97,185.68,185.68,965200.0,152.8296,152.8789,152.6405,152.6405,965200.0
2014-03-25 11:35:00,185.69,185.88,185.54,185.73,1602400.0,152.6487,152.8049,152.5254,152.6816,1602400.0
2014-03-25 11:40:00,185.74,185.86,185.71,185.75,510500.0,152.6898,152.7885,152.6652,152.698,510500.0
2014-03-25 11:45:00,185.75,185.78,185.55,185.63,1065200.0,152.698,152.7227,152.5336,152.5994,1065200.0
2014-03-25 11:50:00,185.63,185.68,185.43,185.48,897000.0,152.5994,152.6405,152.435,152.4761,897000.0
2014-03-25 11:55:00,185.48,185.65,185.34,185.63,1467100.0,152.4761,152.6158,152.361,152.5994,1467100.0
2014-03-25 12:00:00,185.63,185.64,185.47,185.53,838500.0,152.5994,152.6076,152.4679,152.5172,838500.0
2014-03-25 12:05:00,185.53,185.71,185.51,185.68,1311500.0,152.5172,152.6652,152.5008,152.6405,1311500.0
2014-03-25 12:10:00,185.68,185.77,185.6,185.63,767100.0,152.6405,152.7145,152.5747,152.5994,767100.0
2014-03-25 12:15:00,185.62,185.73,185.57,185.63,520700.0,152.5912,152.6816,152.5501,152.5994,520700.0
2014-03-25 12:20:00,185.63,185.64,185.42,185.47,995100.0,152.5994,152.6076,152.4268,152.4679,995100.0
2014-03-25 12:25:00,185.48,185.49,185.27,185.45,1416600.0,152.4761,152.4843,152.3035,152.4514,1416600.0
2014-03-25 12:30:00,185.45,185.74,185.38,185.73,988700.0,152.4514,152.6898,152.3939,152.6816,988700.0
2014-03-25 12:35:00,185.73,185.83,185.68,185.81,748800.0,152.6816,152.7638,152.6405,152.7474,748800.0
2014-03-25 12:40:00,185.82,185.91,185.77,185.8,912800.0,152.7556,152.8296,152.7145,152.7392,912800.0
2014-03-25 12:45:00,185.8,185.98,185.77,185.92,631100.0,152.7392,152.8871,152.7145,152.8378,631100.0
2014-03-25 12:50:00,185.92,186.07,185.9,185.95,888500.0,152.8378,152.9611,152.8214,152.8625,888500.0
2014-03-25 12:55:00,185.96,186.07,185.95,185.97,549200.0,152.8707,152.9611,152.8625,152.8789,549200.0
2014-03-25 13:00:00,185.97,186.0,185.88,185.93,523000.0,152.8789,152.9036,152.8049,152.846,523000.0
2014-03-25 13:05:00,185.94,186.02,185.89,186.01,530600.0,152.8542,152.92,152.8131,152.9118,530600.0
2014-03-25 13:10:00,186.01,186.01,185.9,185.92,262900.0,152.9118,152.9118,152.8214,152.8378,262900.0
2014-03-25 13:15:00,185.91,186.11,185.9,186.05,466100.0,152.8296,152.994,152.8214,152.9447,466100.0
2014-03-25 13:20:00,186.06,186.37,186.06,186.32,2311600.0,152.9529,153.2077,152.9529,153.1666,2311600.0
2014-03-25 13:25:00,186.31,186.45,186.3,186.39,950400.0,153.1584,153.2735,153.1502,153.2242,950400.0
2014-03-25 13:30:00,186.39,186.54,186.38,186.42,871200.0,153.2242,153.3475,153.2159,153.2488,871200.0
2014-03-25 13:35:00,186.42,186.44,186.34,186.41,708500.0,153.2488,153.2653,153.1831,153.2406,708500.0
2014-03-25 13:40:00,186.41,186.46,186.31,186.44,686000.0,153.2406,153.2817,153.1584,153.2653,686000.0
2014-03-25 13:45:00,186.44,186.47,186.37,186.4,574600.0,153.2653,153.2899,153.2077,153.2324,574600.0
2014-03-25 13:50:00,186.4,186.43,186.31,186.31,540600.0,153.2324,153.2571,153.1584,153.1584,540600.0
2014-03-25 13:55:00,186.32,186.37,186.26,186.34,931100.0,153.1666,153.2077,153.1173,153.1831,931100.0
2014-03-25 14:00:00,186.33,186.46,186.33,186.44,535600.0,153.1748,153.2817,153.1748,153.2653,535600.0
2014-03-25 14:05:00,186.43,186.44,186.37,186.43,303000.0,153.2571,153.2653,153.2077,153.2571,303000.0
2014-03-25 14:10:00,186.43,186.56,186.42,186.47,1108800.0,153.2571,153.3639,153.2488,153.2899,1108800.0
2014-03-25 14:15:00,186.48,186.5,186.21,186.22,1171600.0,153.2982,153.3146,153.0762,153.0844,1171600.0
2014-03-25 14:20:00,186.22,186.32,186.19,186.31,767300.0,153.0844,153.1666,153.0598,153.1584,767300.0
2014-03-25 14:25:00,186.32,186.35,186.17,186.2,663300.0,153.1666,153.1913,153.0433,153.068,663300.0
2014-03-25 14:30:00,186.2,186.27,186.17,186.22,741600.0,153.068,153.1255,153.0433,153.0844,741600.0
2014-03-25 14:35:00,186.21,186.35,186.2,186.33,394300.0,153.0762,153.1913,153.068,153.1748,394300.0
2014-03-25 14:40:00,186.34,186.35,186.25,186.27,269000.0,153.1831,153.1913,153.1091,153.1255,269000.0
2014-03-25 14:45:00,186.28,186.31,186.15,186.19,459700.0,153.1337,153.1584,153.0269,153.0598,459700.0
2014-03-25 14:50:00,186.19,186.22,186.1,186.16,824800.0,153.0598,153.0844,152.9858,153.0351,824800.0
2014-03-25 14:55:00,186.16,186.27,186.15,186.2,477900.0,153.0351,153.1255,153.0269,153.068,477900.0
2014-03-25 15:00:00,186.2,186.23,186.15,186.2,430000.0,153.068,153.0926,153.0269,153.068,430000.0
2014-03-25 15:05:00,186.2,186.26,186.14,186.24,700700.0,153.068,153.1173,153.0187,153.1009,700700.0
2014-03-25 15:10:00,186.23,186.42,186.21,186.4,969200.0,153.0926,153.2488,153.0762,153.2324,969200.0
2014-03-25 15:15:00,186.4,186.47,186.35,186.44,792400.0,153.2324,153.2899,153.1913,153.2653,792400.0
2014-03-25 15:20:00,186.43,186.55,186.32,186.37,1245100.0,153.2571,153.3557,153.1666,153.2077,1245100.0
2014-03-25 15:25:00,186.38,186.41,186.32,186.36,705400.0,153.2159,153.2406,153.1666,153.1995,705400.0
2014-03-25 15:30:00,186.36,186.48,186.28,186.3,1471800.0,153.1995,153.2982,153.1337,153.1502,1471800.0
2014-03-25 15:35:00,186.3,186.44,186.3,186.39,959400.0,153.1502,153.2653,153.1502,153.2242,959400.0
2014-03-25 15:40:00,186.4,186.51,186.37,186.5,1132100.0,153.2324,153.3228,153.2077,153.3146,1132100.0
2014-03-25 15:45:00,186.5,186.51,186.3,186.33,1239600.0,153.3146,153.3228,153.1502,153.1748,1239600.0
2014-03-25 15:50:00,186.33,186.42,186.25,186.36,1909700.0,153.1748,153.2488,153.1091,153.1995,1909700.0
2014-03-25 15:55:00,186.36,186.37,186.21,186.34,4427900.0,153.1995,153.2077,153.0762,153.1831,4427900.0
2014-03-26 09:30:00,187.03,187.34,186.98,187.01,3140900.0,153.7503,154.0051,153.7092,153.7338,3140900.0
2014-03-26 09:35:00,187.01,187.12,186.85,187.0,2197300.0,153.7338,153.8243,153.6023,153.7256,2197300.0
2014-03-26 09:40:00,186.98,187.19,186.97,187.09,1697900.0,153.7092,153.8818,153.701,153.7996,1697900.0
2014-03-26 09:45:00,187.1,187.26,186.8,187.12,2414600.0,153.8078,153.9394,153.5612,153.8243,2414600.0
2014-03-26 09:50:00,187.13,187.16,186.83,186.98,1672800.0,153.8325,153.8572,153.5859,153.7092,1672800.0
2014-03-26 09:55:00,186.97,187.07,186.88,186.9,1669400.0,153.701,153.7832,153.627,153.6434,1669400.0
2014-03-26 10:00:00,186.9,186.93,186.75,186.83,2029900.0,153.6434,153.6681,153.5201,153.5859,2029900.0
2014-03-26 10:05:00,186.84,187.03,186.77,186.97,1861700.0,153.5941,153.7503,153.5366,153.701,1861700.0
2014-03-26 10:10:00,186.96,187.14,186.92,187.06,1067900.0,153.6927,153.8407,153.6599,153.775,1067900.0
2014-03-26 10:15:00,187.06,187.14,186.78,186.8,1707700.0,153.775,153.8407,153.5448,153.5612,1707700.0
2014-03-26 10:20:00,186.8,186.9,186.6,186.72,1268600.0,153.5612,153.6434,153.3968,153.4954,1268600.0
2014-03-26 10:25:00,186.72,186.8,186.62,186.79,775700.0,153.4954,153.5612,153.4132,153.553,775700.0
2014-03-26 10:30:00,186.79,186.82,186.7,186.76,722000.0,153.553,153.5777,153.479,153.5283,722000.0
2014-03-26 10:35:00,186.76,186.95,186.68,186.87,1019100.0,153.5283,153.6845,153.4626,153.6188,1019100.0
2014-03-26 10:40:00,186.86,186.93,186.76,186.78,678700.0,153.6105,153.6681,153.5283,153.5448,678700.0
2014-03-26 10:45:00,186.78,186.84,186.68,186.72,1056300.0,153.5448,153.5941,153.4626,153.4954,1056300.0
2014-03-26 10:50:00,186.71,186.82,186.48,186.53,1370900.0,153.4872,153.5777,153.2982,153.3393,1370900.0
2014-03-26 10:55:00,186.52,186.67,186.5,186.54,770800.0,153.331,153.4543,153.3146,153.3475,770800.0
2014-03-26 11:00:00,186.53,186.74,186.47,186.71,1090700.0,153.3393,153.5119,153.2899,153.4872,1090700.0
2014-03-26 11:05:00,186.72,186.77,186.64,186.72,536700.0,153.4954,153.5366,153.4297,153.4954,536700.0
2014-03-26 11:10:00,186.72,186.84,186.71,186.79,745400.0,153.4954,153.5941,153.4872,153.553,745400.0
2014-03-26 11:15:00,186.79,186.81,186.66,186.73,589800.0,153.553,153.5694,153.4461,153.5037,589800.0
2014-03-26 11:20:00,186.72,186.85,186.69,186.79,752200.0,153.4954,153.6023,153.4708,153.553,752200.0
2014-03-26 11:25:00,186.8,186.98,186.72,186.92,789400.0,153.5612,153.7092,153.4954,153.6599,789400.0
2014-03-26 11:30:00,186.91,186.92,186.8,186.84,630700.0,153.6516,153.6599,153.5612,153.5941,630700.0
2014-03-26 11:35:00,186.84,186.85,186.78,186.8,411300.0,153.5941,153.6023,153.5448,153.5612,411300.0
2014-03-26 11:40:00,186.8,186.81,186.56,186.57,664200.0,153.5612,153.5694,153.3639,153.3721,664200.0
2014-03-26 11:45:00,186.57,186.59,186.42,186.5,834700.0,153.3721,153.3886,153.2488,153.3146,834700.0
2014-03-26 11:50:00,186.5,186.66,186.49,186.54,755700.0,153.3146,153.4461,153.3064,153.3475,755700.0
2014-03-26 11:55:00,186.55,186.71,186.45,186.7,838200.0,153.3557,153.4872,153.2735,153.479,838200.0
2014-03-26 12:00:00,186.71,186.72,186.48,186.54,673700.0,153.4872,153.4954,153.2982,153.3475,673700.0
2014-03-26 12:05:00,186.53,186.65,186.4,186.63,1236600.0,153.3393,153.4379,153.2324,153.4215,1236600.0
2014-03-26 12:10:00,186.64,186.68,186.55,186.62,666900.0,153.4297,153.4626,153.3557,153.4132,666900.0
2014-03-26 12:15:00,186.62,186.65,186.53,186.54,367100.0,153.4132,153.4379,153.3393,153.3475,367100.0
2014-03-26 12:20:00,186.55,186.64,186.46,186.53,1174200.0,153.3557,153.4297,153.2817,153.3393,1174200.0
2014-03-26 12:25:00,186.53,186.59,186.39,186.55,974700.0,153.3393,153.3886,153.2242,153.3557,974700.0
2014-03-26 12:30:00,186.55,186.73,186.45,186.7,990200.0,153.3557,153.5037,153.2735,153.479,990200.0
2014-03-26 12:35:00,186.71,186.81,186.62,186.72,944700.0,153.4872,153.5694,153.4132,153.4954,944700.0
2014-03-26 12:40:00,186.72,186.78,186.65,186.66,666000.0,153.4954,153.5448,153.4379,153.4461,666000.0
2014-03-26 12:45:00,186.67,186.73,186.57,186.68,665500.0,153.4543,153.5037,153.3721,153.4626,665500.0
2014-03-26 12:50:00,186.68,186.78,186.65,186.75,413400.0,153.4626,153.5448,153.4379,153.5201,413400.0
2014-03-26 12:55:00,186.74,186.79,186.71,186.76,411000.0,153.5119,153.553,153.4872,153.5283,411000.0
2014-03-26 13:00:00,186.77,186.79,186.66,186.67,334000.0,153.5366,153.553,153.4461,153.4543,334000.0
2014-03-26 13:05:00,186.67,186.71,186.54,186.62,894000.0,153.4543,153.4872,153.3475,153.4132,894000.0
2014-03-26 13:10:00,186.63,186.66,186.56,186.62,383200.0,153.4215,153.4461,153.3639,153.4132,383200.0
2014-03-26 13:15:00,186.62,186.63,186.51,186.57,534100.0,153.4132,153.4215,153.3228,153.3721,534100.0
2014-03-26 13:20:00,186.57,186.62,186.41,186.42,524100.0,153.3721,153.4132,153.2406,153.2488,524100.0
2014-03-26 13:25:00,186.42,186.45,186.04,186.05,1822200.0,153.2488,153.2735,152.9364,152.9447,1822200.0
2014-03-26 13:30:00,186.06,186.07,185.83,185.96,2634600.0,152.9529,152.9611,152.7638,152.8707,2634600.0
2014-03-26 13:35:00,185.96,185.99,185.8,185.96,1227100.0,152.8707,152.8953,152.7392,152.8707,1227100.0
2014-03-26 13:40:00,185.96,185.96,185.66,185.83,1629700.0,152.8707,152.8707,152.6241,152.7638,1629700.0
2014-03-26 13:45:00,185.82,185.83,185.61,185.72,1731200.0,152.7556,152.7638,152.583,152.6734,1731200.0
2014-03-26 13:50:00,185.72,185.73,185.54,185.65,1519900.0,152.6734,152.6816,152.5254,152.6158,1519900.0
2014-03-26 13:55:00,185.65,185.93,185.57,185.88,2208100.0,152.6158,152.846,152.5501,152.8049,2208100.0
2014-03-26 14:00:00,185.88,185.89,185.72,185.84,1337800.0,152.8049,152.8131,152.6734,152.772,1337800.0
2014-03-26 14:05:00,185.84,185.93,185.69,185.91,1558500.0,152.772,152.846,152.6487,152.8296,1558500.0
2014-03-26 14:10:00,185.91,185.92,185.54,185.55,1088000.0,152.8296,152.8378,152.5254,152.5336,1088000.0
2014-03-26 14:15:00,185.55,185.69,185.42,185.5,1649800.0,152.5336,152.6487,152.4268,152.4925,1649800.0
2014-03-26 14:20:00,185.49,185.8,185.44,185.63,2223100.0,152.4843,152.7392,152.4432,152.5994,2223100.0
2014-03-26 14:25:00,185.63,185.79,185.53,185.74,818800.0,152.5994,152.7309,152.5172,152.6898,818800.0
2014-03-26 14:30:00,185.74,185.75,185.52,185.59,1659800.0,152.6898,152.698,152.509,152.5665,1659800.0
2014-03-26 14:35:00,185.58,185.64,185.53,185.56,522100.0,152.5583,152.6076,152.5172,152.5419,522100.0
2014-03-26 14:40:00,185.57,185.84,185.56,185.82,1063900.0,152.5501,152.772,152.5419,152.7556,1063900.0
2014-03-26 14:45:00,185.83,185.93,185.8,185.84,1177900.0,152.7638,152.846,152.7392,152.772,1177900.0
2014-03-26 14:50:00,185.84,185.95,185.83,185.92,837400.0,152.772,152.8625,152.7638,152.8378,837400.0
2014-03-26 14:55:00,185.93,186.07,185.9,186.02,1218100.0,152.846,152.9611,152.8214,152.92,1218100.0
2014-03-26 15:00:00,186.02,186.09,185.81,185.87,1519500.0,152.92,152.9776,152.7474,152.7967,1519500.0
2014-03-26 15:05:00,185.86,185.92,185.77,185.83,715500.0,152.7885,152.8378,152.7145,152.7638,715500.0
2014-03-26 15:10:00,185.83,185.86,185.7,185.76,670700.0,152.7638,152.7885,152.6569,152.7063,670700.0
2014-03-26 15:15:00,185.77,185.87,185.62,185.72,1313200.0,152.7145,152.7967,152.5912,152.6734,1313200.0
2014-03-26 15:20:00,185.72,185.72,185.54,185.61,956500.0,152.6734,152.6734,152.5254,152.583,956500.0
2014-03-26 15:25:00,185.62,185.65,185.45,185.46,1786700.0,152.5912,152.6158,152.4514,152.4597,1786700.0
2014-03-26 15:30:00,185.47,185.67,185.46,185.66,1451800.0,152.4679,152.6323,152.4597,152.6241,1451800.0
2014-03-26 15:35:00,185.67,185.67,185.5,185.51,913400.0,152.6323,152.6323,152.4925,152.5008,913400.0
2014-03-26 15:40:00,185.52,185.55,185.36,185.44,2270100.0,152.509,152.5336,152.3774,152.4432,2270100.0
2014-03-26 15:45:00,185.45,185.46,185.21,185.24,2726800.0,152.4514,152.4597,152.2541,152.2788,2726800.0
2014-03-26 15:50:00,185.24,185.24,185.09,185.15,2628100.0,152.2788,152.2788,152.1555,152.2048,2628100.0
2014-03-26 15:55:00,185.14,185.22,184.95,184.96,4112000.0,152.1966,152.2624,152.0404,152.0486,4112000.0
2014-03-27 09:30:00,184.77,184.94,184.61,184.67,3170800.0,151.8924,152.0322,151.7609,151.8102,3170800.0
2014-03-27 09:35:00,184.68,184.7,184.1,184.17,3832700.0,151.8184,151.8349,151.3416,151.3992,3832700.0
2014-03-27 09:40:00,184.17,184.24,183.94,183.98,3768600.0,151.3992,151.4567,151.2101,151.243,3768600.0
2014-03-27 09:45:00,183.98,184.38,183.9,184.27,3931500.0,151.243,151.5718,151.1772,151.4814,3931500.0
2014-03-27 09:50:00,184.26,184.48,184.15,184.45,1987100.0,151.4732,151.654,151.3827,151.6294,1987100.0
2014-03-27 09:55:00,184.44,184.54,184.28,184.48,2154000.0,151.6211,151.7034,151.4896,151.654,2154000.0
2014-03-27 10:00:00,184.47,184.66,184.32,184.63,2790200.0,151.6458,151.802,151.5225,151.7773,2790200.0
2014-03-27 10:05:00,184.62,185.2,184.6,185.16,3610200.0,151.7691,152.2459,151.7527,152.213,3610200.0
2014-03-27 10:10:00,185.16,185.21,184.85,184.87,2876900.0,152.213,152.2541,151.9582,151.9746,2876900.0
2014-03-27 10:15:00,184.87,185.13,184.86,185.13,2078400.0,151.9746,152.1884,151.9664,152.1884,2078400.0
2014-03-27 10:20:00,185.13,185.34,185.12,185.14,2974800.0,152.1884,152.361,152.1801,152.1966,2974800.0
2014-03-27 10:25:00,185.15,185.32,185.06,185.19,1800900.0,152.2048,152.3446,152.1308,152.2377,1800900.0
2014-03-27 10:30:00,185.19,185.26,185.07,185.17,1383700.0,152.2377,152.2952,152.139,152.2213,1383700.0
2014-03-27 10:35:00,185.18,185.31,185.05,185.08,1309600.0,152.2295,152.3363,152.1226,152.1473,1309600.0
2014-03-27 10:40:00,185.08,185.17,184.93,184.98,1987000.0,152.1473,152.2213,152.024,152.0651,1987000.0
2014-03-27 10:45:00,184.99,185.16,184.92,185.12,1326800.0,152.0733,152.213,152.0157,152.1801,1326800.0
2014-03-27 10:50:00,185.13,185.16,184.83,184.92,1390200.0,152.1884,152.213,151.9418,152.0157,1390200.0
2014-03-27 10:55:00,184.92,185.16,184.92,185.03,1225800.0,152.0157,152.213,152.0157,152.1062,1225800.0
2014-03-27 11:00:00,185.07,185.17,184.86,184.9,1189800.0,152.139,152.2213,151.9664,151.9993,1189800.0
2014-03-27 11:05:00,184.89,185.04,184.69,184.73,2602900.0,151.9911,152.1144,151.8267,151.8595,2602900.0
2014-03-27 11:10:00,184.73,184.86,184.64,184.73,1370500.0,151.8595,151.9664,151.7856,151.8595,1370500.0
2014-03-27 11:15:00,184.74,184.86,184.67,184.83,1607300.0,151.8678,151.9664,151.8102,151.9418,1607300.0
2014-03-27 11:20:00,184.83,184.93,184.68,184.85,1300800.0,151.9418,152.024,151.8184,151.9582,1300800.0
2014-03-27 11:25:00,184.84,184.93,184.7,184.72,1042600.0,151.95,152.024,151.8349,151.8513,1042600.0
2014-03-27 11:30:00,184.72,184.73,184.26,184.33,3101100.0,151.8513,151.8595,151.4732,151.5307,3101100.0
2014-03-27 11:35:00,184.34,184.41,184.24,184.39,1687400.0,151.5389,151.5965,151.4567,151.58,1687400.0
2014-03-27 11:40:00,184.38,184.38,184.18,184.23,2049000.0,151.5718,151.5718,151.4074,151.4485,2049000.0
2014-03-27 11:45:00,184.22,184.33,184.12,184.2,1505000.0,151.4403,151.5307,151.3581,151.4239,1505000.0
2014-03-27 11:50:00,184.2,184.21,184.04,184.13,1861700.0,151.4239,151.4321,151.2923,151.3663,1861700.0
2014-03-27 11:55:00,184.13,184.45,184.08,184.37,1905000.0,151.3663,151.6294,151.3252,151.5636,1905000.0
2014-03-27 12:00:00,184.37,184.41,184.1,184.19,1429500.0,151.5636,151.5965,151.3416,151.4156,1429500.0
2014-03-27 12:05:00,184.18,184.22,184.03,184.05,1094200.0,151.4074,151.4403,151.2841,151.3005,1094200.0
2014-03-27 12:10:00,184.05,184.36,184.04,184.35,1023700.0,151.3005,151.5554,151.2923,151.5472,1023700.0
2014-03-27 12:15:00,184.35,184.57,184.32,184.42,1398300.0,151.5472,151.728,151.5225,151.6047,1398300.0
2014-03-27 12:20:00,184.41,184.62,184.36,184.48,951900.0,151.5965,151.7691,151.5554,151.654,951900.0
2014-03-27 12:25:00,184.49,184.66,184.48,184.65,780000.0,151.6623,151.802,151.654,151.7938,780000.0
2014-03-27 12:30:00,184.65,184.75,184.5,184.58,925100.0,151.7938,151.876,151.6705,151.7362,925100.0
2014-03-27 12:35:00,184.59,184.67,184.53,184.6,851100.0,151.7445,151.8102,151.6951,151.7527,851100.0
2014-03-27 12:40:00,184.6,184.65,184.43,184.48,581600.0,151.7527,151.7938,151.6129,151.654,581600.0
2014-03-27 12:45:00,184.48,184.74,184.47,184.58,502900.0,151.654,151.8678,151.6458,151.7362,502900.0
2014-03-27 12:50:00,184.58,184.64,184.43,184.52,422700.0,151.7362,151.7856,151.6129,151.6869,422700.0
2014-03-27 12:55:00,184.51,184.63,184.49,184.58,330400.0,151.6787,151.7773,151.6623,151.7362,330400.0
2014-03-27 13:00:00,184.58,184.86,184.57,184.8,1571900.0,151.7362,151.9664,151.728,151.9171,1571900.0
2014-03-27 13:05:00,184.8,184.94,184.8,184.82,1160100.0,151.9171,152.0322,151.9171,151.9335,1160100.0
2014-03-27 13:10:00,184.83,184.84,184.71,184.75,537700.0,151.9418,151.95,151.8431,151.876,537700.0
2014-03-27 13:15:00,184.75,184.77,184.6,184.7,708200.0,151.876,151.8924,151.7527,151.8349,708200.0
2014-03-27 13:20:00,184.7,184.86,184.64,184.85,827300.0,151.8349,151.9664,151.7856,151.9582,827300.0
2014-03-27 13:25:00,184.85,184.88,184.74,184.82,1081400.0,151.9582,151.9829,151.8678,151.9335,1081400.0
2014-03-27 13:30:00,184.83,184.86,184.55,184.55,1061000.0,151.9418,151.9664,151.7116,151.7116,1061000.0
2014-03-27 13:35:00,184.56,184.62,184.46,184.52,1306900.0,151.7198,151.7691,151.6376,151.6869,1306900.0
2014-03-27 13:40:00,184.52,184.66,184.51,184.55,725400.0,151.6869,151.802,151.6787,151.7116,725400.0
2014-03-27 13:45:00,184.55,184.57,184.38,184.41,954100.0,151.7116,151.728,151.5718,151.5965,954100.0
2014-03-27 13:50:00,184.4,184.53,184.36,184.51,602200.0,151.5883,151.6951,151.5554,151.6787,602200.0
2014-03-27 13:55:00,184.5,184.55,184.39,184.51,671300.0,151.6705,151.7116,151.58,151.6787,671300.0
2014-03-27 14:00:00,184.52,184.56,184.26,184.3,792600.0,151.6869,151.7198,151.4732,151.5061,792600.0
2014-03-27 14:05:00,184.3,184.43,184.24,184.4,1077000.0,151.5061,151.6129,151.4567,151.5883,1077000.0
2014-03-27 14:10:00,184.39,184.59,184.37,184.56,625000.0,151.58,151.7445,151.5636,151.7198,625000.0
2014-03-27 14:15:00,184.56,184.57,184.25,184.33,1016800.0,151.7198,151.728,151.465,151.5307,1016800.0
2014-03-27 14:20:00,184.3,184.49,184.3,184.46,1236700.0,151.5061,151.6623,151.5061,151.6376,1236700.0
2014-03-27 14:25:00,184.48,184.73,184.48,184.66,1124500.0,151.654,151.8595,151.654,151.802,1124500.0
2014-03-27 14:30:00,184.66,184.7,184.52,184.56,1237800.0,151.802,151.8349,151.6869,151.7198,1237800.0
2014-03-27 14:35:00,184.57,184.61,184.32,184.42,928800.0,151.728,151.7609,151.5225,151.6047,928800.0
2014-03-27 14:40:00,184.42,184.56,184.41,184.5,582700.0,151.6047,151.7198,151.5965,151.6705,582700.0
2014-03-27 14:45:00,184.49,184.59,184.39,184.57,629500.0,151.6623,151.7445,151.58,151.728,629500.0
2014-03-27 14:50:00,184.58,184.58,184.35,184.39,676500.0,151.7362,151.7362,151.5472,151.58,676500.0
2014-03-27 14:55:00,184.39,184.57,184.39,184.47,584500.0,151.58,151.728,151.58,151.6458,584500.0
2014-03-27 15:00:00,184.47,184.51,184.3,184.39,761800.0,151.6458,151.6787,151.5061,151.58,761800.0
2014-03-27 15:05:00,184.4,184.4,184.27,184.38,817900.0,151.5883,151.5883,151.4814,151.5718,817900.0
2014-03-27 15:10:00,184.39,184.44,184.29,184.33,576200.0,151.58,151.6211,151.4978,151.5307,576200.0
2014-03-27 15:15:00,184.33,184.58,184.32,184.37,1324600.0,151.5307,151.7362,151.5225,151.5636,1324600.0
2014-03-27 15:20:00,184.37,184.61,184.36,184.59,961900.0,151.5636,151.7609,151.5554,151.7445,961900.0
2014-03-27 15:25:00,184.58,184.71,184.58,184.62,1365100.0,151.7362,151.8431,151.7362,151.7691,1365100.0
2014-03-27 15:30:00,184.63,184.71,184.56,184.69,881900.0,151.7773,151.8431,151.7198,151.8267,881900.0
2014-03-27 15:35:00,184.69,184.87,184.64,184.86,1250100.0,151.8267,151.9746,151.7856,151.9664,1250100.0
2014-03-27 15:40:00,184.86,184.89,184.72,184.78,2128000.0,151.9664,151.9911,151.8513,151.9006,2128000.0
2014-03-27 15:45:00,184.77,184.78,184.58,184.63,1763000.0,151.8924,151.9006,151.7362,151.7773,1763000.0
2014-03-27 15:50:00,184.62,184.84,184.6,184.81,2000300.0,151.7691,151.95,151.7527,151.9253,2000300.0
2014-03-27 15:55:00,184.8,184.81,184.57,184.62,5165900.0,151.9171,151.9253,151.728,151.7691,5165900.0
2014-03-28 09:30:00,185.11,185.32,185.05,185.12,1988100.0,152.1719,152.3446,152.1226,152.1801,1988100.0
2014-03-28 09:35:00,185.13,185.88,185.12,185.83,3231700.0,152.1884,152.8049,152.1801,152.7638,3231700.0
2014-03-28 09:40:00,185.83,185.91,185.75,185.9,2435000.0,152.7638,152.8296,152.698,152.8214,2435000.0
2014-03-28 09:45:00,185.9,185.99,185.84,185.89,1684800.0,152.8214,152.8953,152.772,152.8131,1684800.0
2014-03-28 09:50:00,185.89,186.0,185.77,185.8,1576800.0,152.8131,152.9036,152.7145,152.7392,1576800.0
2014-03-28 09:55:00,185.81,186.04,185.8,185.99,2122000.0,152.7474,152.9364,152.7392,152.8953,2122000.0
2014-03-28 10:00:00,185.98,186.28,185.91,186.12,3054100.0,152.8871,153.1337,152.8296,153.0022,3054100.0
2014-03-28 10:05:00,186.12,186.24,186.08,186.13,1059800.0,153.0022,153.1009,152.9693,153.0104,1059800.0
2014-03-28 10:10:00,186.13,186.25,186.08,186.15,1743400.0,153.0104,153.1091,152.9693,153.0269,1743400.0
2014-03-28 10:15:00,186.16,186.22,186.05,186.05,1361100.0,153.0351,153.0844,152.9447,152.9447,1361100.0
2014-03-28 10:20:00,186.06,186.15,186.03,186.09,1234100.0,152.9529,153.0269,152.9282,152.9776,1234100.0
2014-03-28 10:25:00,186.1,186.13,185.94,186.03,872100.0,152.9858,153.0104,152.8542,152.9282,872100.0
2014-03-28 10:30:00,186.02,186.17,185.93,186.07,1406200.0,152.92,153.0433,152.846,152.9611,1406200.0
2014-03-28 10:35:00,186.08,186.18,186.0,186.13,944500.0,152.9693,153.0515,152.9036,153.0104,944500.0
2014-03-28 10:40:00,186.14,186.18,186.1,186.12,448900.0,153.0187,153.0515,152.9858,153.0022,448900.0
2014-03-28 10:45:00,186.11,186.26,186.1,186.24,696800.0,152.994,153.1173,152.9858,153.1009,696800.0
2014-03-28 10:50:00,186.24,186.39,186.18,186.35,1487800.0,153.1009,153.2242,153.0515,153.1913,1487800.0
2014-03-28 10:55:00,186.36,186.42,186.29,186.35,820000.0,153.1995,153.2488,153.142,153.1913,820000.0
2014-03-28 11:00:00,186.36,186.39,186.26,186.31,769400.0,153.1995,153.2242,153.1173,153.1584,769400.0
2014-03-28 11:05:00,186.31,186.36,186.28,186.29,606400.0,153.1584,153.1995,153.1337,153.142,606400.0
2014-03-28 11:10:00,186.28,186.33,186.22,186.25,723200.0,153.1337,153.1748,153.0844,153.1091,723200.0
2014-03-28 11:15:00,186.25,186.26,186.15,186.22,925800.0,153.1091,153.1173,153.0269,153.0844,925800.0
2014-03-28 11:20:00,186.23,186.29,186.16,186.19,866400.0,153.0926,153.142,153.0351,153.0598,866400.0
2014-03-28 11:25:00,186.19,186.23,186.13,186.14,1000700.0,153.0598,153.0926,153.0104,153.0187,1000700.0
2014-03-28 11:30:00,186.14,186.21,186.09,186.12,557700.0,153.0187,153.0762,152.9776,153.0022,557700.0
2014-03-28 11:35:00,186.12,186.12,186.01,186.04,787700.0,153.0022,153.0022,152.9118,152.9364,787700.0
2014-03-28 11:40:00,186.04,186.07,185.98,186.05,1193900.0,152.9364,152.9611,152.8871,152.9447,1193900.0
2014-03-28 11:45:00,186.04,186.06,185.83,185.94,1228100.0,152.9364,152.9529,152.7638,152.8542,1228100.0
2014-03-28 11:50:00,185.94,186.0,185.93,185.97,761000.0,152.8542,152.9036,152.846,152.8789,761000.0
2014-03-28 11:55:00,185.98,186.12,185.9,186.12,1001200.0,152.8871,153.0022,152.8214,153.0022,1001200.0
2014-03-28 12:00:00,186.11,186.17,185.99,185.99,525100.0,152.994,153.0433,152.8953,152.8953,525100.0
2014-03-28 12:05:00,185.99,186.22,185.98,186.14,717900.0,152.8953,153.0844,152.8871,153.0187,717900.0
2014-03-28 12:10:00,186.14,186.22,186.08,186.11,386200.0,153.0187,153.0844,152.9693,152.994,386200.0
2014-03-28 12:15:00,186.11,186.16,186.06,186.13,347800.0,152.994,153.0351,152.9529,153.0104,347800.0
2014-03-28 12:20:00,186.13,186.17,186.02,186.11,588400.0,153.0104,153.0433,152.92,152.994,588400.0
2014-03-28 12:25:00,186.11,186.14,185.97,186.0,542400.0,152.994,153.0187,152.8789,152.9036,542400.0
2014-03-28 12:30:00,186.0,186.14,185.99,186.12,463000.0,152.9036,153.0187,152.8953,153.0022,463000.0
2014-03-28 12:35:00,186.13,186.16,185.99,186.07,630200.0,153.0104,153.0351,152.8953,152.9611,630200.0
2014-03-28 12:40:00,186.07,186.13,186.04,186.11,294700.0,152.9611,153.0104,152.9364,152.994,294700.0
2014-03-28 12:45:00,186.1,186.16,186.08,186.09,246000.0,152.9858,153.0351,152.9693,152.9776,246000.0
2014-03-28 12:50:00,186.1,186.1,185.98,186.0,286800.0,152.9858,152.9858,152.8871,152.9036,286800.0
2014-03-28 12:55:00,186.0,186.04,185.93,185.99,281200.0,152.9036,152.9364,152.846,152.8953,281200.0
2014-03-28 13:00:00,185.99,186.02,185.88,185.95,684300.0,152.8953,152.92,152.8049,152.8625,684300.0
2014-03-28 13:05:00,185.95,185.95,185.87,185.89,356400.0,152.8625,152.8625,152.7967,152.8131,356400.0
2014-03-28 13:10:00,185.89,185.89,185.64,185.72,1689900.0,152.8131,152.8131,152.6076,152.6734,1689900.0
2014-03-28 13:15:00,185.72,185.72,185.62,185.65,864300.0,152.6734,152.6734,152.5912,152.6158,864300.0
2014-03-28 13:20:00,185.65,185.78,185.57,185.77,841000.0,152.6158,152.7227,152.5501,152.7145,841000.0
2014-03-28 13:25:00,185.77,185.77,185.68,185.75,649000.0,152.7145,152.7145,152.6405,152.698,649000.0
2014-03-28 13:30:00,185.75,185.77,185.65,185.73,458900.0,152.698,152.7145,152.6158,152.6816,458900.0
2014-03-28 13:35:00,185.73,185.88,185.72,185.82,640000.0,152.6816,152.8049,152.6734,152.7556,640000.0
2014-03-28 13:40:00,185.82,185.88,185.8,185.88,345700.0,152.7556,152.8049,152.7392,152.8049,345700.0
2014-03-28 13:45:00,185.88,185.88,185.75,185.76,244200.0,152.8049,152.8049,152.698,152.7063,244200.0
2014-03-28 13:50:00,185.76,185.8,185.7,185.72,718400.0,152.7063,152.7392,152.6569,152.6734,718400.0
2014-03-28 13:55:00,185.72,185.72,185.6,185.67,680200.0,152.6734,152.6734,152.5747,152.6323,680200.0
2014-03-28 14:00:00,185.67,185.67,185.56,185.59,745600.0,152.6323,152.6323,152.5419,152.5665,745600.0
2014-03-28 14:05:00,185.58,185.58,185.29,185.32,1502100.0,152.5583,152.5583,152.3199,152.3446,1502100.0
2014-03-28 14:10:00,185.32,185.33,185.22,185.3,1369600.0,152.3446,152.3528,152.2624,152.3281,1369600.0
2014-03-28 14:15:00,185.29,185.3,185.0,185.05,1950100.0,152.3199,152.3281,152.0815,152.1226,1950100.0
2014-03-28 14:20:00,185.04,185.24,185.02,185.23,1096100.0,152.1144,152.2788,152.0979,152.2706,1096100.0
2014-03-28 14:25:00,185.22,185.39,185.19,185.36,943700.0,152.2624,152.4021,152.2377,152.3774,943700.0
2014-03-28 14:30:00,185.36,185.37,185.24,185.32,834900.0,152.3774,152.3857,152.2788,152.3446,834900.0
2014-03-28 14:35:00,185.32,185.33,185.18,185.21,494800.0,152.3446,152.3528,152.2295,152.2541,494800.0
2014-03-28 14:40:00,185.21,185.32,185.07,185.14,1005100.0,152.2541,152.3446,152.139,152.1966,1005100.0
2014-03-28 14:45:00,185.15,185.27,185.0,185.24,1351800.0,152.2048,152.3035,152.0815,152.2788,1351800.0
2014-03-28 14:50:00,185.24,185.41,185.23,185.37,1203900.0,152.2788,152.4185,152.2706,152.3857,1203900.0
2014-03-28 14:55:00,185.37,185.39,185.27,185.37,734400.0,152.3857,152.4021,152.3035,152.3857,734400.0
2014-03-28 15:00:00,185.37,185.46,185.32,185.38,878000.0,152.3857,152.4597,152.3446,152.3939,878000.0
2014-03-28 15:05:00,185.38,185.39,185.16,185.24,967800.0,152.3939,152.4021,152.213,152.2788,967800.0
2014-03-28 15:10:00,185.25,185.3,185.16,185.2,742200.0,152.287,152.3281,152.213,152.2459,742200.0
2014-03-28 15:15:00,185.19,185.4,185.09,185.4,929200.0,152.2377,152.4103,152.1555,152.4103,929200.0
2014-03-28 15:20:00,185.39,185.41,185.26,185.36,681000.0,152.4021,152.4185,152.2952,152.3774,681000.0
2014-03-28 15:25:00,185.37,185.38,185.28,185.32,586500.0,152.3857,152.3939,152.3117,152.3446,586500.0
2014-03-28 15:30:00,185.33,185.43,185.26,185.39,1255700.0,152.3528,152.435,152.2952,152.4021,1255700.0
2014-03-28 15:35:00,185.4,185.4,185.28,185.3,621200.0,152.4103,152.4103,152.3117,152.3281,621200.0
2014-03-28 15:40:00,185.3,185.4,185.28,185.39,1252400.0,152.3281,152.4103,152.3117,152.4021,1252400.0
2014-03-28 15:45:00,185.38,185.44,185.21,185.3,1749900.0,152.3939,152.4432,152.2541,152.3281,1749900.0
2014-03-28 15:50:00,185.3,185.35,185.26,185.32,1295000.0,152.3281,152.3692,152.2952,152.3446,1295000.0
2014-03-28 15:55:00,185.31,185.5,185.31,185.48,4148800.0,152.3363,152.4925,152.3363,152.4761,4148800.0
2014-03-31 09:30:00,186.65,186.85,186.62,186.77,3503800.0,153.4379,153.6023,153.4132,153.5366,3503800.0
2014-03-31 09:35:00,186.77,186.93,186.7,186.89,1971200.0,153.5366,153.6681,153.479,153.6352,1971200.0
2014-03-31 09:40:00,186.89,186.9,186.6,186.68,2479100.0,153.6352,153.6434,153.3968,153.4626,2479100.0
2014-03-31 09:45:00,186.68,186.76,186.6,186.68,1725400.0,153.4626,153.5283,153.3968,153.4626,1725400.0
2014-03-31 09:50:00,186.69,187.09,186.69,186.82,3847000.0,153.4708,153.7996,153.4708,153.5777,3847000.0
2014-03-31 09:55:00,186.83,187.06,186.82,187.01,1774900.0,153.5859,153.775,153.5777,153.7338,1774900.0
2014-03-31 10:00:00,187.02,187.18,187.01,187.17,2487700.0,153.7421,153.8736,153.7338,153.8654,2487700.0
2014-03-31 10:05:00,187.17,187.17,186.88,186.97,1315500.0,153.8654,153.8654,153.627,153.701,1315500.0
2014-03-31 10:10:00,186.96,187.11,186.93,186.95,1159500.0,153.6927,153.8161,153.6681,153.6845,1159500.0
2014-03-31 10:15:00,186.95,187.04,186.77,186.86,1528300.0,153.6845,153.7585,153.5366,153.6105,1528300.0
2014-03-31 10:20:00,186.87,186.98,186.82,186.93,752300.0,153.6188,153.7092,153.5777,153.6681,752300.0
2014-03-31 10:25:00,186.93,187.0,186.89,186.99,842300.0,153.6681,153.7256,153.6352,153.7174,842300.0
2014-03-31 10:30:00,186.99,187.09,186.94,187.02,895700.0,153.7174,153.7996,153.6763,153.7421,895700.0
2014-03-31 10:35:00,187.02,187.03,186.88,186.9,723800.0,153.7421,153.7503,153.627,153.6434,723800.0
2014-03-31 10:40:00,186.9,187.1,186.9,186.99,866700.0,153.6434,153.8078,153.6434,153.7174,866700.0
2014-03-31 10:45:00,186.99,187.07,186.93,186.99,633600.0,153.7174,153.7832,153.6681,153.7174,633600.0
2014-03-31 10:50:00,186.98,187.09,186.95,186.98,764500.0,153.7092,153.7996,153.6845,153.7092,764500.0
2014-03-31 10:55:00,186.98,187.0,186.85,186.93,788400.0,153.7092,153.7256,153.6023,153.6681,788400.0
2014-03-31 11:00:00,186.93,186.94,186.73,186.77,778900.0,153.6681,153.6763,153.5037,153.5366,778900.0
2014-03-31 11:05:00,186.77,186.84,186.68,186.78,844200.0,153.5366,153.5941,153.4626,153.5448,844200.0
2014-03-31 11:10:00,186.78,186.79,186.7,186.78,685300.0,153.5448,153.553,153.479,153.5448,685300.0
2014-03-31 11:15:00,186.78,186.81,186.7,186.75,638400.0,153.5448,153.5694,153.479,153.5201,638400.0
2014-03-31 11:20:00,186.75,186.75,186.5,186.5,1202400.0,153.5201,153.5201,153.3146,153.3146,1202400.0
2014-03-31 11:25:00,186.51,186.69,186.47,186.67,901300.0,153.3228,153.4708,153.2899,153.4543,901300.0
2014-03-31 11:30:00,186.66,186.73,186.57,186.6,527100.0,153.4461,153.5037,153.3721,153.3968,527100.0
2014-03-31 11:35:00,186.6,186.66,186.54,186.56,539000.0,153.3968,153.4461,153.3475,153.3639,539000.0
2014-03-31 11:40:00,186.57,186.67,186.57,186.66,470900.0,153.3721,153.4543,153.3721,153.4461,470900.0
2014-03-31 11:45:00,186.65,186.74,186.6,186.71,442700.0,153.4379,153.5119,153.3968,153.4872,442700.0
2014-03-31 11:50:00,186.7,186.84,186.7,186.78,700100.0,153.479,153.5941,153.479,153.5448,700100.0
2014-03-31 11:55:00,186.78,186.82,186.76,186.79,461700.0,153.5448,153.5777,153.5283,153.553,461700.0
2014-03-31 12:00:00,186.8,186.99,186.79,186.96,854200.0,153.5612,153.7174,153.553,153.6927,854200.0
2014-03-31 12:05:00,186.95,187.06,186.94,187.03,613100.0,153.6845,153.775,153.6763,153.7503,613100.0
2014-03-31 12:10:00,187.03,187.05,186.97,187.01,588000.0,153.7503,153.7667,153.701,153.7338,588000.0
2014-03-31 12:15:00,187.0,187.15,187.0,187.15,781900.0,153.7256,153.8489,153.7256,153.8489,781900.0
2014-03-31 12:20:00,187.15,187.26,187.14,187.18,1533900.0,153.8489,153.9394,153.8407,153.8736,1533900.0
2014-03-31 12:25:00,187.18,187.2,187.13,187.18,549200.0,153.8736,153.89,153.8325,153.8736,549200.0
2014-03-31 12:30:00,187.18,187.25,187.18,187.21,510300.0,153.8736,153.9311,153.8736,153.8983,510300.0
2014-03-31 12:35:00,187.22,187.3,187.11,187.11,928100.0,153.9065,153.9722,153.8161,153.8161,928100.0
2014-03-31 12:40:00,187.11,187.15,187.08,187.12,427900.0,153.8161,153.8489,153.7914,153.8243,427900.0
2014-03-31 12:45:00,187.12,187.15,187.07,187.15,363500.0,153.8243,153.8489,153.7832,153.8489,363500.0
2014-03-31 12:50:00,187.15,187.19,187.07,187.11,630300.0,153.8489,153.8818,153.7832,153.8161,630300.0
2014-03-31 12:55:00,187.11,187.17,187.1,187.17,194200.0,153.8161,153.8654,153.8078,153.8654,194200.0
2014-03-31 13:00:00,187.17,187.23,187.1,187.12,431400.0,153.8654,153.9147,153.8078,153.8243,431400.0
2014-03-31 13:05:00,187.12,187.18,187.1,187.16,332900.0,153.8243,153.8736,153.8078,153.8572,332900.0
2014-03-31 13:10:00,187.17,187.2,187.09,187.12,270000.0,153.8654,153.89,153.7996,153.8243,270000.0
2014-03-31 13:15:00,187.12,187.16,187.07,187.14,285400.0,153.8243,153.8572,153.7832,153.8407,285400.0
2014-03-31 13:20:00,187.13,187.14,186.98,187.0,473800.0,153.8325,153.8407,153.7092,153.7256,473800.0
2014-03-31 13:25:00,187.01,187.13,187.0,187.08,496400.0,153.7338,153.8325,153.7256,153.7914,496400.0
2014-03-31 13:30:00,187.08,187.1,187.05,187.06,251800.0,153.7914,153.8078,153.7667,153.775,251800.0
2014-03-31 13:35:00,187.06,187.08,186.93,186.94,521900.0,153.775,153.7914,153.6681,153.6763,521900.0
2014-03-31 13:40:00,186.94,187.01,186.9,186.99,557100.0,153.6763,153.7338,153.6434,153.7174,557100.0
2014-03-31 13:45:00,186.99,187.01,186.89,186.92,578900.0,153.7174,153.7338,153.6352,153.6599,578900.0
2014-03-31 13:50:00,186.91,186.91,186.81,186.87,797900.0,153.6516,153.6516,153.5694,153.6188,797900.0
2014-03-31 13:55:00,186.87,186.87,186.69,186.78,1167600.0,153.6188,153.6188,153.4708,153.5448,1167600.0
2014-03-31 14:00:00,186.77,186.88,186.76,186.83,437400.0,153.5366,153.627,153.5283,153.5859,437400.0
2014-03-31 14:05:00,186.84,187.0,186.81,186.96,580400.0,153.5941,153.7256,153.5694,153.6927,580400.0
2014-03-31 14:10:00,186.96,187.03,186.94,186.95,658100.0,153.6927,153.7503,153.6763,153.6845,658100.0
2014-03-31 14:15:00,186.96,187.1,186.94,186.99,707500.0,153.6927,153.8078,153.6763,153.7174,707500.0
2014-03-31 14:20:00,186.99,187.0,186.92,186.94,438800.0,153.7174,153.7256,153.6599,153.6763,438800.0
2014-03-31 14:25:00,186.94,186.96,186.88,186.95,426600.0,153.6763,153.6927,153.627,153.6845,426600.0
2014-03-31 14:30:00,186.95,186.97,186.89,186.94,418500.0,153.6845,153.701,153.6352,153.6763,418500.0
2014-03-31 14:35:00,186.94,187.04,186.94,187.02,486000.0,153.6763,153.7585,153.6763,153.7421,486000.0
2014-03-31 14:40:00,187.02,187.07,186.99,187.04,556800.0,153.7421,153.7832,153.7174,153.7585,556800.0
2014-03-31 14:45:00,187.04,187.09,187.03,187.06,640100.0,153.7585,153.7996,153.7503,153.775,640100.0
2014-03-31 14:50:00,187.06,187.15,187.05,187.14,422300.0,153.775,153.8489,153.7667,153.8407,422300.0
2014-03-31 14:55:00,187.14,187.15,187.05,187.08,450600.0,153.8407,153.8489,153.7667,153.7914,450600.0
2014-03-31 15:00:00,187.08,187.08,186.95,186.96,843900.0,153.7914,153.7914,153.6845,153.6927,843900.0
2014-03-31 15:05:00,186.95,187.0,186.92,187.0,421200.0,153.6845,153.7256,153.6599,153.7256,421200.0
2014-03-31 15:10:00,187.0,187.05,186.99,187.01,432600.0,153.7256,153.7667,153.7174,153.7338,432600.0
2014-03-31 15:15:00,187.01,187.04,186.91,186.98,991600.0,153.7338,153.7585,153.6516,153.7092,991600.0
2014-03-31 15:20:00,186.98,187.07,186.95,187.06,1058800.0,153.7092,153.7832,153.6845,153.775,1058800.0
2014-03-31 15:25:00,187.05,187.14,187.04,187.08,706600.0,153.7667,153.8407,153.7585,153.7914,706600.0
2014-03-31 15:30:00,187.08,187.18,187.04,187.15,1062800.0,153.7914,153.8736,153.7585,153.8489,1062800.0
2014-03-31 15:35:00,187.16,187.24,187.14,187.17,1653700.0,153.8572,153.9229,153.8407,153.8654,1653700.0
2014-03-31 15:40:00,187.17,187.21,187.06,187.08,2330700.0,153.8654,153.8983,153.775,153.7914,2330700.0
2014-03-31 15:45:00,187.07,187.13,186.93,186.95,2715300.0,153.7832,153.8325,153.6681,153.6845,2715300.0
2014-03-31 15:50:00,186.95,187.05,186.89,187.01,3094500.0,153.6845,153.7667,153.6352,153.7338,3094500.0
2014-03-31 15:55:00,187.0,187.06,186.9,187.02,5577000.0,153.7256,153.775,153.6434,153.7421,5577000.0
2014-04-01 09:30:00,187.62,187.81,187.53,187.79,4603800.0,154.2353,154.3915,154.1613,154.3751,4603800.0
2014-04-01 09:35:00,187.8,187.87,187.6,187.66,3427200.0,154.3833,154.4408,154.2189,154.2682,3427200.0
2014-04-01 09:40:00,187.66,187.82,187.61,187.71,1217000.0,154.2682,154.3997,154.2271,154.3093,1217000.0
2014-04-01 09:45:00,187.72,187.94,187.71,187.93,1843700.0,154.3175,154.4984,154.3093,154.4901,1843700.0
2014-04-01 09:50:00,187.94,188.0,187.91,187.97,1463200.0,154.4984,154.5477,154.4737,154.523,1463200.0
2014-04-01 09:55:00,187.97,187.98,187.91,187.96,1056000.0,154.523,154.5312,154.4737,154.5148,1056000.0
2014-04-01 10:00:00,187.95,188.12,187.92,188.12,2074800.0,154.5066,154.6463,154.4819,154.6463,2074800.0
2014-04-01 10:05:00,188.11,188.23,188.1,188.16,1533900.0,154.6381,154.7368,154.6299,154.6792,1533900.0
2014-04-01 10:10:00,188.17,188.23,187.99,187.99,1170400.0,154.6874,154.7368,154.5395,154.5395,1170400.0
2014-04-01 10:15:00,188.0,188.12,187.96,188.08,995900.0,154.5477,154.6463,154.5148,154.6135,995900.0
2014-04-01 10:20:00,188.09,188.09,188.0,188.05,723400.0,154.6217,154.6217,154.5477,154.5888,723400.0
2014-04-01 10:25:00,188.05,188.11,188.0,188.03,685300.0,154.5888,154.6381,154.5477,154.5724,685300.0
2014-04-01 10:30:00,188.03,188.18,187.98,187.98,1374000.0,154.5724,154.6957,154.5312,154.5312,1374000.0
2014-04-01 10:35:00,187.99,188.03,187.95,187.98,1091000.0,154.5395,154.5724,154.5066,154.5312,1091000.0
2014-04-01 10:40:00,187.98,188.06,187.93,188.03,1134000.0,154.5312,154.597,154.4901,154.5724,1134000.0
2014-04-01 10:45:00,188.03,188.06,187.78,187.79,1239700.0,154.5724,154.597,154.3668,154.3751,1239700.0
2014-04-01 10:50:00,187.79,187.84,187.69,187.75,1003300.0,154.3751,154.4162,154.2928,154.3422,1003300.0
2014-04-01 10:55:00,187.75,187.86,187.72,187.8,692700.0,154.3422,154.4326,154.3175,154.3833,692700.0
2014-04-01 11:00:00,187.8,187.84,187.71,187.78,969400.0,154.3833,154.4162,154.3093,154.3668,969400.0
2014-04-01 11:05:00,187.78,187.78,187.67,187.73,687400.0,154.3668,154.3668,154.2764,154.3257,687400.0
2014-04-01 11:10:00,187.73,187.81,187.68,187.7,625000.0,154.3257,154.3915,154.2846,154.3011,625000.0
2014-04-01 11:15:00,187.7,187.72,187.63,187.69,771100.0,154.3011,154.3175,154.2435,154.2928,771100.0
2014-04-01 11:20:00,187.69,187.75,187.67,187.71,455300.0,154.2928,154.3422,154.2764,154.3093,455300.0
2014-04-01 11:25:00,187.71,187.74,187.59,187.71,873700.0,154.3093,154.334,154.2106,154.3093,873700.0
2014-04-01 11:30:00,187.7,187.82,187.65,187.79,762700.0,154.3011,154.3997,154.26,154.3751,762700.0
2014-04-01 11:35:00,187.8,187.89,187.78,187.82,1439900.0,154.3833,154.4573,154.3668,154.3997,1439900.0
2014-04-01 11:40:00,187.82,187.84,187.75,187.83,677700.0,154.3997,154.4162,154.3422,154.4079,677700.0
2014-04-01 11:45:00,187.83,187.84,187.74,187.75,439000.0,154.4079,154.4162,154.334,154.3422,439000.0
2014-04-01 11:50:00,187.74,187.8,187.7,187.8,387500.0,154.334,154.3833,154.3011,154.3833,387500.0
2014-04-01 11:55:00,187.78,187.8,187.58,187.6,840800.0,154.3668,154.3833,154.2024,154.2189,840800.0
2014-04-01 12:00:00,187.6,187.6,187.45,187.51,1406000.0,154.2189,154.2189,154.0956,154.1449,1406000.0
2014-04-01 12:05:00,187.51,187.62,187.45,187.59,738300.0,154.1449,154.2353,154.0956,154.2106,738300.0
2014-04-01 12:10:00,187.58,187.58,187.52,187.53,356800.0,154.2024,154.2024,154.1531,154.1613,356800.0
2014-04-01 12:15:00,187.52,187.72,187.5,187.71,720900.0,154.1531,154.3175,154.1367,154.3093,720900.0
2014-04-01 12:20:00,187.71,187.73,187.66,187.72,556900.0,154.3093,154.3257,154.2682,154.3175,556900.0
2014-04-01 12:25:00,187.71,187.73,187.66,187.71,453800.0,154.3093,154.3257,154.2682,154.3093,453800.0
2014-04-01 12:30:00,187.71,187.76,187.65,187.66,411000.0,154.3093,154.3504,154.26,154.2682,411000.0
2014-04-01 12:35:00,187.66,187.77,187.66,187.74,510900.0,154.2682,154.3586,154.2682,154.334,510900.0
2014-04-01 12:40:00,187.74,187.81,187.72,187.77,534900.0,154.334,154.3915,154.3175,154.3586,534900.0
2014-04-01 12:45:00,187.77,187.81,187.72,187.77,384300.0,154.3586,154.3915,154.3175,154.3586,384300.0
2014-04-01 12:50:00,187.77,187.78,187.71,187.73,255600.0,154.3586,154.3668,154.3093,154.3257,255600.0
2014-04-01 12:55:00,187.72,187.75,187.69,187.69,297400.0,154.3175,154.3422,154.2928,154.2928,297400.0
2014-04-01 13:00:00,187.69,187.7,187.51,187.63,872200.0,154.2928,154.3011,154.1449,154.2435,872200.0
2014-04-01 13:05:00,187.62,187.66,187.55,187.57,504800.0,154.2353,154.2682,154.1778,154.1942,504800.0
2014-04-01 13:10:00,187.56,187.66,187.56,187.59,331400.0,154.186,154.2682,154.186,154.2106,331400.0
2014-04-01 13:15:00,187.59,187.65,187.57,187.61,246100.0,154.2106,154.26,154.1942,154.2271,246100.0
2014-04-01 13:20:00,187.61,187.67,187.54,187.66,499500.0,154.2271,154.2764,154.1695,154.2682,499500.0
2014-04-01 13:25:00,187.66,187.71,187.63,187.7,393600.0,154.2682,154.3093,154.2435,154.3011,393600.0
2014-04-01 13:30:00,187.71,187.71,187.64,187.66,432900.0,154.3093,154.3093,154.2517,154.2682,432900.0
2014-04-01 13:35:00,187.66,187.71,187.6,187.71,345600.0,154.2682,154.3093,154.2189,154.3093,345600.0
2014-04-01 13:40:00,187.71,187.84,187.71,187.84,551400.0,154.3093,154.4162,154.3093,154.4162,551400.0
2014-04-01 13:45:00,187.83,187.88,187.75,187.83,549000.0,154.4079,154.449,154.3422,154.4079,549000.0
2014-04-01 13:50:00,187.84,187.86,187.78,187.85,234800.0,154.4162,154.4326,154.3668,154.4244,234800.0
2014-04-01 13:55:00,187.86,187.88,187.8,187.86,468400.0,154.4326,154.449,154.3833,154.4326,468400.0
2014-04-01 14:00:00,187.86,187.89,187.82,187.89,344400.0,154.4326,154.4573,154.3997,154.4573,344400.0
2014-04-01 14:05:00,187.89,187.97,187.89,187.96,585900.0,154.4573,154.523,154.4573,154.5148,585900.0
2014-04-01 14:10:00,187.97,188.01,187.9,187.91,744600.0,154.523,154.5559,154.4655,154.4737,744600.0
2014-04-01 14:15:00,187.91,187.97,187.9,187.95,455400.0,154.4737,154.523,154.4655,154.5066,455400.0
2014-04-01 14:20:00,187.95,188.0,187.93,188.0,244900.0,154.5066,154.5477,154.4901,154.5477,244900.0
2014-04-01 14:25:00,188.0,188.02,187.95,187.98,369700.0,154.5477,154.5641,154.5066,154.5312,369700.0
2014-04-01 14:30:00,187.97,188.0,187.89,187.91,451200.0,154.523,154.5477,154.4573,154.4737,451200.0
2014-04-01 14:35:00,187.92,187.94,187.88,187.9,430700.0,154.4819,154.4984,154.449,154.4655,430700.0
2014-04-01 14:40:00,187.91,188.0,187.9,187.96,318800.0,154.4737,154.5477,154.4655,154.5148,318800.0
2014-04-01 14:45:00,187.96,188.01,187.93,187.95,469800.0,154.5148,154.5559,154.4901,154.5066,469800.0
2014-04-01 14:50:00,187.95,187.99,187.92,187.98,303100.0,154.5066,154.5395,154.4819,154.5312,303100.0
2014-04-01 14:55:00,187.98,188.04,187.96,188.0,526700.0,154.5312,154.5806,154.5148,154.5477,526700.0
2014-04-01 15:00:00,188.01,188.02,187.94,187.96,474400.0,154.5559,154.5641,154.4984,154.5148,474400.0
2014-04-01 15:05:00,187.96,187.98,187.9,187.94,581200.0,154.5148,154.5312,154.4655,154.4984,581200.0
2014-04-01 15:10:00,187.95,187.98,187.91,187.98,336700.0,154.5066,154.5312,154.4737,154.5312,336700.0
2014-04-01 15:15:00,187.98,188.06,187.97,188.04,499300.0,154.5312,154.597,154.523,154.5806,499300.0
2014-04-01 15:20:00,188.04,188.09,188.04,188.08,631700.0,154.5806,154.6217,154.5806,154.6135,631700.0
2014-04-01 15:25:00,188.08,188.15,188.07,188.13,1000300.0,154.6135,154.671,154.6052,154.6546,1000300.0
2014-04-01 15:30:00,188.14,188.15,187.98,188.0,1111500.0,154.6628,154.671,154.5312,154.5477,1111500.0
2014-04-01 15:35:00,187.99,188.1,187.99,188.1,1053800.0,154.5395,154.6299,154.5395,154.6299,1053800.0
2014-04-01 15:40:00,188.1,188.14,188.05,188.12,810600.0,154.6299,154.6628,154.5888,154.6463,810600.0
2014-04-01 15:45:00,188.11,188.3,188.11,188.27,2122000.0,154.6381,154.7943,154.6381,154.7696,2122000.0
2014-04-01 15:50:00,188.26,188.36,188.25,188.28,2198800.0,154.7614,154.8436,154.7532,154.7779,2198800.0
2014-04-01 15:55:00,188.29,188.34,188.22,188.25,4252100.0,154.7861,154.8272,154.7285,154.7532,4252100.0
2014-04-02 09:30:00,188.5,188.52,188.18,188.18,2415400.0,154.9587,154.9752,154.6957,154.6957,2415400.0
2014-04-02 09:35:00,188.18,188.34,188.14,188.26,2036000.0,154.6957,154.8272,154.6628,154.7614,2036000.0
2014-04-02 09:40:00,188.26,188.47,188.24,188.41,919500.0,154.7614,154.9341,154.745,154.8847,919500.0
2014-04-02 09:45:00,188.4,188.59,188.3,188.51,1859500.0,154.8765,155.0327,154.7943,154.9669,1859500.0
2014-04-02 09:50:00,188.51,188.53,188.39,188.42,1257200.0,154.9669,154.9834,154.8683,154.893,1257200.0
2014-04-02 09:55:00,188.43,188.52,188.26,188.28,1361200.0,154.9012,154.9752,154.7614,154.7779,1361200.0
2014-04-02 10:00:00,188.28,188.52,188.28,188.47,2045700.0,154.7779,154.9752,154.7779,154.9341,2045700.0
2014-04-02 10:05:00,188.47,188.57,188.39,188.54,1054400.0,154.9341,155.0163,154.8683,154.9916,1054400.0
2014-04-02 10:10:00,188.54,188.56,188.3,188.33,1006300.0,154.9916,155.008,154.7943,154.819,1006300.0
2014-04-02 10:15:00,188.33,188.42,188.3,188.35,875600.0,154.819,154.893,154.7943,154.8354,875600.0
2014-04-02 10:20:00,188.35,188.5,188.35,188.47,785600.0,154.8354,154.9587,154.8354,154.9341,785600.0
2014-04-02 10:25:00,188.47,188.68,188.46,188.68,1013700.0,154.9341,155.1067,154.9258,155.1067,1013700.0
2014-04-02 10:30:00,188.67,188.78,188.62,188.73,1923200.0,155.0985,155.1889,155.0574,155.1478,1923200.0
2014-04-02 10:35:00,188.74,188.79,188.68,188.69,850900.0,155.156,155.1971,155.1067,155.1149,850900.0
2014-04-02 10:40:00,188.69,188.83,188.69,188.76,741000.0,155.1149,155.23,155.1149,155.1725,741000.0
2014-04-02 10:45:00,188.76,188.8,188.69,188.69,399000.0,155.1725,155.2053,155.1149,155.1149,399000.0
2014-04-02 10:50:00,188.69,188.76,188.67,188.72,469200.0,155.1149,155.1725,155.0985,155.1396,469200.0
2014-04-02 10:55:00,188.71,188.8,188.69,188.78,440600.0,155.1314,155.2053,155.1149,155.1889,440600.0
2014-04-02 11:00:00,188.77,188.87,188.75,188.81,810300.0,155.1807,155.2629,155.1642,155.2136,810300.0
2014-04-02 11:05:00,188.81,188.85,188.74,188.77,540200.0,155.2136,155.2464,155.156,155.1807,540200.0
2014-04-02 11:10:00,188.76,188.81,188.62,188.66,796000.0,155.1725,155.2136,155.0574,155.0903,796000.0
2014-04-02 11:15:00,188.66,188.72,188.56,188.67,1396500.0,155.0903,155.1396,155.008,155.0985,1396500.0
2014-04-02 11:20:00,188.68,188.74,188.65,188.74,417100.0,155.1067,155.156,155.082,155.156,417100.0
2014-04-02 11:25:00,188.73,188.8,188.68,188.72,501400.0,155.1478,155.2053,155.1067,155.1396,501400.0
2014-04-02 11:30:00,188.72,188.74,188.61,188.62,430100.0,155.1396,155.156,155.0491,155.0574,430100.0
2014-04-02 11:35:00,188.62,188.68,188.57,188.67,530200.0,155.0574,155.1067,155.0163,155.0985,530200.0
2014-04-02 11:40:00,188.67,188.7,188.62,188.67,393100.0,155.0985,155.1231,155.0574,155.0985,393100.0
2014-04-02 11:45:00,188.67,188.72,188.64,188.68,298400.0,155.0985,155.1396,155.0738,155.1067,298400.0
2014-04-02 11:50:00,188.69,188.79,188.66,188.78,362500.0,155.1149,155.1971,155.0903,155.1889,362500.0
2014-04-02 11:55:00,188.78,188.82,188.76,188.8,678300.0,155.1889,155.2218,155.1725,155.2053,678300.0
2014-04-02 12:00:00,188.8,188.82,188.65,188.68,539100.0,155.2053,155.2218,155.082,155.1067,539100.0
2014-04-02 12:05:00,188.69,188.74,188.63,188.69,322800.0,155.1149,155.156,155.0656,155.1149,322800.0
2014-04-02 12:10:00,188.7,188.76,188.65,188.73,354700.0,155.1231,155.1725,155.082,155.1478,354700.0
2014-04-02 12:15:00,188.74,188.85,188.72,188.78,428500.0,155.156,155.2464,155.1396,155.1889,428500.0
2014-04-02 12:20:00,188.77,188.86,188.74,188.82,735000.0,155.1807,155.2547,155.156,155.2218,735000.0
2014-04-02 12:25:00,188.81,188.9,188.8,188.82,663300.0,155.2136,155.2875,155.2053,155.2218,663300.0
2014-04-02 12:30:00,188.82,188.85,188.78,188.84,279100.0,155.2218,155.2464,155.1889,155.2382,279100.0
2014-04-02 12:35:00,188.85,188.86,188.74,188.8,435800.0,155.2464,155.2547,155.156,155.2053,435800.0
2014-04-02 12:40:00,188.8,188.83,188.77,188.8,348200.0,155.2053,155.23,155.1807,155.2053,348200.0
2014-04-02 12:45:00,188.8,188.82,188.75,188.75,323800.0,155.2053,155.2218,155.1642,155.1642,323800.0
2014-04-02 12:50:00,188.75,188.78,188.72,188.77,499800.0,155.1642,155.1889,155.1396,155.1807,499800.0
2014-04-02 12:55:00,188.78,188.8,188.75,188.77,288100.0,155.1889,155.2053,155.1642,155.1807,288100.0
2014-04-02 13:00:00,188.78,188.79,188.73,188.76,395400.0,155.1889,155.1971,155.1478,155.1725,395400.0
2014-04-02 13:05:00,188.75,188.77,188.65,188.69,586700.0,155.1642,155.1807,155.082,155.1149,586700.0
2014-04-02 13:10:00,188.68,188.69,188.63,188.68,406500.0,155.1067,155.1149,155.0656,155.1067,406500.0
2014-04-02 13:15:00,188.68,188.68,188.64,188.65,160000.0,155.1067,155.1067,155.0738,155.082,160000.0
2014-04-02 13:20:00,188.65,188.66,188.49,188.5,746800.0,155.082,155.0903,154.9505,154.9587,746800.0
2014-04-02 13:25:00,188.5,188.57,188.48,188.56,489900.0,154.9587,155.0163,154.9423,155.008,489900.0
2014-04-02 13:30:00,188.56,188.58,188.52,188.54,646500.0,155.008,155.0245,154.9752,154.9916,646500.0
2014-04-02 13:35:00,188.54,188.59,188.42,188.45,1179400.0,154.9916,155.0327,154.893,154.9176,1179400.0
2014-04-02 13:40:00,188.44,188.51,188.37,188.37,1040200.0,154.9094,154.9669,154.8519,154.8519,1040200.0
2014-04-02 13:45:00,188.37,188.4,188.34,188.39,443300.0,154.8519,154.8765,154.8272,154.8683,443300.0
2014-04-02 13:50:00,188.4,188.46,188.38,188.39,580400.0,154.8765,154.9258,154.8601,154.8683,580400.0
2014-04-02 13:55:00,188.4,188.49,188.37,188.49,443800.0,154.8765,154.9505,154.8519,154.9505,443800.0
2014-04-02 14:00:00,188.48,188.57,188.45,188.53,1103400.0,154.9423,155.0163,154.9176,154.9834,1103400.0
2014-04-02 14:05:00,188.53,188.6,188.51,188.56,724300.0,154.9834,155.0409,154.9669,155.008,724300.0
2014-04-02 14:10:00,188.56,188.58,188.52,188.56,533700.0,155.008,155.0245,154.9752,155.008,533700.0
2014-04-02 14:15:00,188.56,188.67,188.51,188.6,597200.0,155.008,155.0985,154.9669,155.0409,597200.0
2014-04-02 14:20:00,188.59,188.63,188.55,188.55,362200.0,155.0327,155.0656,154.9998,154.9998,362200.0
2014-04-02 14:25:00,188.55,188.56,188.45,188.47,895100.0,154.9998,155.008,154.9176,154.9341,895100.0
2014-04-02 14:30:00,188.47,188.48,188.4,188.48,439800.0,154.9341,154.9423,154.8765,154.9423,439800.0
2014-04-02 14:35:00,188.48,188.57,188.47,188.48,640600.0,154.9423,155.0163,154.9341,154.9423,640600.0
2014-04-02 14:40:00,188.48,188.54,188.48,188.51,359700.0,154.9423,154.9916,154.9423,154.9669,359700.0
2014-04-02 14:45:00,188.5,188.54,188.45,188.5,443400.0,154.9587,154.9916,154.9176,154.9587,443400.0
2014-04-02 14:50:00,188.5,188.53,188.48,188.53,447600.0,154.9587,154.9834,154.9423,154.9834,447600.0
2014-04-02 14:55:00,188.53,188.7,188.49,188.69,560200.0,154.9834,155.1231,154.9505,155.1149,560200.0
2014-04-02 15:00:00,188.7,188.72,188.64,188.66,502200.0,155.1231,155.1396,155.0738,155.0903,502200.0
2014-04-02 15:05:00,188.66,188.69,188.64,188.67,308300.0,155.0903,155.1149,155.0738,155.0985,308300.0
2014-04-02 15:10:00,188.67,188.82,188.65,188.81,786700.0,155.0985,155.2218,155.082,155.2136,786700.0
2014-04-02 15:15:00,188.81,188.81,188.75,188.78,908300.0,155.2136,155.2136,155.1642,155.1889,908300.0
2014-04-02 15:20:00,188.78,188.81,188.67,188.78,509200.0,155.1889,155.2136,155.0985,155.1889,509200.0
2014-04-02 15:25:00,188.77,189.05,188.76,189.05,1142800.0,155.1807,155.4109,155.1725,155.4109,1142800.0
2014-04-02 15:30:00,189.05,189.06,188.91,188.95,1504600.0,155.4109,155.4191,155.2958,155.3286,1504600.0
2014-04-02 15:35:00,188.94,189.09,188.93,189.05,1308700.0,155.3204,155.4437,155.3122,155.4109,1308700.0
2014-04-02 15:40:00,189.04,189.12,189.01,189.11,1365300.0,155.4026,155.4684,155.378,155.4602,1365300.0
2014-04-02 15:45:00,189.11,189.13,188.92,188.98,2238800.0,155.4602,155.4766,155.304,155.3533,2238800.0
2014-04-02 15:50:00,188.98,189.01,188.92,188.98,1587700.0,155.3533,155.378,155.304,155.3533,1587700.0
2014-04-02 15:55:00,188.98,189.0,188.86,188.88,3945400.0,155.3533,155.3698,155.2547,155.2711,3945400.0
2014-04-03 09:30:00,189.17,189.22,188.97,189.06,2202500.0,155.5095,155.5506,155.3451,155.4191,2202500.0
2014-04-03 09:35:00,189.07,189.15,188.98,189.06,1195700.0,155.4273,155.4931,155.3533,155.4191,1195700.0
2014-04-03 09:40:00,189.06,189.17,189.02,189.04,1030500.0,155.4191,155.5095,155.3862,155.4026,1030500.0
2014-04-03 09:45:00,189.03,189.18,188.98,189.0,832000.0,155.3944,155.5177,155.3533,155.3698,832000.0
2014-04-03 09:50:00,188.99,189.0,188.87,189.0,941800.0,155.3615,155.3698,155.2629,155.3698,941800.0
2014-04-03 09:55:00,189.0,189.15,189.0,189.12,666700.0,155.3698,155.4931,155.3698,155.4684,666700.0
2014-04-03 10:00:00,189.12,189.19,189.0,189.08,1228700.0,155.4684,155.5259,155.3698,155.4355,1228700.0
2014-04-03 10:05:00,189.08,189.08,188.82,188.86,1321300.0,155.4355,155.4355,155.2218,155.2547,1321300.0
2014-04-03 10:10:00,188.87,188.99,188.85,188.94,621200.0,155.2629,155.3615,155.2464,155.3204,621200.0
2014-04-03 10:15:00,188.92,188.98,188.88,188.98,521900.0,155.304,155.3533,155.2711,155.3533,521900.0
2014-04-03 10:20:00,188.98,189.03,188.88,188.88,554400.0,155.3533,155.3944,155.2711,155.2711,554400.0
2014-04-03 10:25:00,188.89,188.91,188.72,188.74,1103500.0,155.2793,155.2958,155.1396,155.156,1103500.0
2014-04-03 10:30:00,188.74,188.8,188.63,188.64,1362200.0,155.156,155.2053,155.0656,155.0738,1362200.0
2014-04-03 10:35:00,188.64,188.69,188.52,188.53,1458600.0,155.0738,155.1149,154.9752,154.9834,1458600.0
2014-04-03 10:40:00,188.53,188.69,188.52,188.59,983400.0,154.9834,155.1149,154.9752,155.0327,983400.0
2014-04-03 10:45:00,188.59,188.71,188.59,188.67,745900.0,155.0327,155.1314,155.0327,155.0985,745900.0
2014-04-03 10:50:00,188.68,188.71,188.63,188.63,465000.0,155.1067,155.1314,155.0656,155.0656,465000.0
2014-04-03 10:55:00,188.62,188.79,188.51,188.79,990800.0,155.0574,155.1971,154.9669,155.1971,990800.0
2014-04-03 11:00:00,188.78,188.8,188.7,188.73,724900.0,155.1889,155.2053,155.1231,155.1478,724900.0
2014-04-03 11:05:00,188.73,188.8,188.69,188.75,707700.0,155.1478,155.2053,155.1149,155.1642,707700.0
2014-04-03 11:10:00,188.74,188.81,188.69,188.69,361600.0,155.156,155.2136,155.1149,155.1149,361600.0
2014-04-03 11:15:00,188.69,188.74,188.62,188.7,924500.0,155.1149,155.156,155.0574,155.1231,924500.0
2014-04-03 11:20:00,188.71,188.73,188.55,188.57,770600.0,155.1314,155.1478,154.9998,155.0163,770600.0
2014-04-03 11:25:00,188.56,188.68,188.55,188.59,511000.0,155.008,155.1067,154.9998,155.0327,511000.0
2014-04-03 11:30:00,188.59,188.61,188.44,188.52,2190800.0,155.0327,155.0491,154.9094,154.9752,2190800.0
2014-04-03 11:35:00,188.52,188.65,188.51,188.64,799500.0,154.9752,155.082,154.9669,155.0738,799500.0
2014-04-03 11:40:00,188.64,188.66,188.56,188.6,540400.0,155.0738,155.0903,155.008,155.0409,540400.0
2014-04-03 11:45:00,188.59,188.59,188.48,188.55,363700.0,155.0327,155.0327,154.9423,154.9998,363700.0
2014-04-03 11:50:00,188.55,188.61,188.49,188.49,264800.0,154.9998,155.0491,154.9505,154.9505,264800.0
2014-04-03 11:55:00,188.48,188.61,188.48,188.51,327600.0,154.9423,155.0491,154.9423,154.9669,327600.0
2014-04-03 12:00:00,188.51,188.62,188.48,188.61,590500.0,154.9669,155.0574,154.9423,155.0491,590500.0
2014-04-03 12:05:00,188.61,188.66,188.54,188.57,791500.0,155.0491,155.0903,154.9916,155.0163,791500.0
2014-04-03 12:10:00,188.56,188.65,188.56,188.59,430400.0,155.008,155.082,155.008,155.0327,430400.0
2014-04-03 12:15:00,188.58,188.59,188.39,188.44,789800.0,155.0245,155.0327,154.8683,154.9094,789800.0
2014-04-03 12:20:00,188.44,188.53,188.42,188.53,301900.0,154.9094,154.9834,154.893,154.9834,301900.0
2014-04-03 12:25:00,188.52,188.52,188.44,188.51,294500.0,154.9752,154.9752,154.9094,154.9669,294500.0
2014-04-03 12:30:00,188.5,188.51,188.35,188.36,430100.0,154.9587,154.9669,154.8354,154.8436,430100.0
2014-04-03 12:35:00,188.36,188.43,188.28,188.28,1042500.0,154.8436,154.9012,154.7779,154.7779,1042500.0
2014-04-03 12:40:00,188.29,188.39,188.26,188.31,670900.0,154.7861,154.8683,154.7614,154.8025,670900.0
2014-04-03 12:45:00,188.31,188.39,188.26,188.29,604000.0,154.8025,154.8683,154.7614,154.7861,604000.0
2014-04-03 12:50:00,188.28,188.43,188.26,188.41,630600.0,154.7779,154.9012,154.7614,154.8847,630600.0
2014-04-03 12:55:00,188.4,188.47,188.35,188.35,332700.0,154.8765,154.9341,154.8354,154.8354,332700.0
2014-04-03 13:00:00,188.35,188.47,188.32,188.37,490700.0,154.8354,154.9341,154.8107,154.8519,490700.0
2014-04-03 13:05:00,188.37,188.43,188.35,188.41,422200.0,154.8519,154.9012,154.8354,154.8847,422200.0
2014-04-03 13:10:00,188.41,188.52,188.35,188.49,498100.0,154.8847,154.9752,154.8354,154.9505,498100.0
2014-04-03 13:15:00,188.5,188.5,188.41,188.48,450100.0,154.9587,154.9587,154.8847,154.9423,450100.0
2014-04-03 13:20:00,188.48,188.53,188.46,188.53,246900.0,154.9423,154.9834,154.9258,154.9834,246900.0
2014-04-03 13:25:00,188.53,188.62,188.5,188.61,807300.0,154.9834,155.0574,154.9587,155.0491,807300.0
2014-04-03 13:30:00,188.6,188.64,188.57,188.64,499600.0,155.0409,155.0738,155.0163,155.0738,499600.0
2014-04-03 13:35:00,188.64,188.64,188.53,188.61,571700.0,155.0738,155.0738,154.9834,155.0491,571700.0
2014-04-03 13:40:00,188.61,188.76,188.6,188.73,744000.0,155.0491,155.1725,155.0409,155.1478,744000.0
2014-04-03 13:45:00,188.73,188.73,188.65,188.67,374300.0,155.1478,155.1478,155.082,155.0985,374300.0
2014-04-03 13:50:00,188.67,188.7,188.6,188.66,341500.0,155.0985,155.1231,155.0409,155.0903,341500.0
2014-04-03 13:55:00,188.66,188.67,188.51,188.54,597200.0,155.0903,155.0985,154.9669,154.9916,597200.0
2014-04-03 14:00:00,188.54,188.57,188.48,188.49,479200.0,154.9916,155.0163,154.9423,154.9505,479200.0
2014-04-03 14:05:00,188.48,188.58,188.45,188.55,555900.0,154.9423,155.0245,154.9176,154.9998,555900.0
2014-04-03 14:10:00,188.55,188.59,188.52,188.52,499400.0,154.9998,155.0327,154.9752,154.9752,499400.0
2014-04-03 14:15:00,188.52,188.56,188.48,188.53,517600.0,154.9752,155.008,154.9423,154.9834,517600.0
2014-04-03 14:20:00,188.53,188.54,188.51,188.52,261400.0,154.9834,154.9916,154.9669,154.9752,261400.0
2014-04-03 14:25:00,188.53,188.53,188.38,188.4,521300.0,154.9834,154.9834,154.8601,154.8765,521300.0
2014-04-03 14:30:00,188.4,188.4,188.28,188.34,739700.0,154.8765,154.8765,154.7779,154.8272,739700.0
2014-04-03 14:35:00,188.35,188.36,188.07,188.09,1522400.0,154.8354,154.8436,154.6052,154.6217,1522400.0
2014-04-03 14:40:00,188.09,188.26,188.05,188.23,1177700.0,154.6217,154.7614,154.5888,154.7368,1177700.0
2014-04-03 14:45:00,188.22,188.26,188.19,188.23,696500.0,154.7285,154.7614,154.7039,154.7368,696500.0
2014-04-03 14:50:00,188.23,188.27,188.2,188.25,508800.0,154.7368,154.7696,154.7121,154.7532,508800.0
2014-04-03 14:55:00,188.24,188.39,188.24,188.39,1285200.0,154.745,154.8683,154.745,154.8683,1285200.0
2014-04-03 15:00:00,188.39,188.44,188.37,188.42,698700.0,154.8683,154.9094,154.8519,154.893,698700.0
2014-04-03 15:05:00,188.41,188.43,188.35,188.42,536000.0,154.8847,154.9012,154.8354,154.893,536000.0
2014-04-03 15:10:00,188.42,188.49,188.36,188.39,509400.0,154.893,154.9505,154.8436,154.8683,509400.0
2014-04-03 15:15:00,188.39,188.49,188.38,188.47,350700.0,154.8683,154.9505,154.8601,154.9341,350700.0
2014-04-03 15:20:00,188.47,188.49,188.39,188.42,666500.0,154.9341,154.9505,154.8683,154.893,666500.0
2014-04-03 15:25:00,188.43,188.67,188.43,188.65,1099100.0,154.9012,155.0985,154.9012,155.082,1099100.0
2014-04-03 15:30:00,188.65,188.69,188.63,188.68,979000.0,155.082,155.1149,155.0656,155.1067,979000.0
2014-04-03 15:35:00,188.68,188.75,188.64,188.75,793100.0,155.1067,155.1642,155.0738,155.1642,793100.0
2014-04-03 15:40:00,188.75,188.8,188.72,188.75,1429400.0,155.1642,155.2053,155.1396,155.1642,1429400.0
2014-04-03 15:45:00,188.75,188.83,188.7,188.81,1844000.0,155.1642,155.23,155.1231,155.2136,1844000.0
2014-04-03 15:50:00,188.8,188.86,188.73,188.74,2547000.0,155.2053,155.2547,155.1478,155.156,2547000.0
2014-04-03 15:55:00,188.75,188.79,188.6,188.63,3622600.0,155.1642,155.1971,155.0409,155.0656,3622600.0
2014-04-04 09:30:00,189.64,189.7,189.39,189.41,3030700.0,155.8959,155.9452,155.6904,155.7068,3030700.0
2014-04-04 09:35:00,189.4,189.42,189.25,189.3,2137800.0,155.6986,155.715,155.5753,155.6164,2137800.0
2014-04-04 09:40:00,189.3,189.3,188.9,188.91,2835100.0,155.6164,155.6164,155.2875,155.2958,2835100.0
2014-04-04 09:45:00,188.91,189.07,188.68,188.85,3066500.0,155.2958,155.4273,155.1067,155.2464,3066500.0
2014-04-04 09:50:00,188.84,188.99,188.75,188.77,2129200.0,155.2382,155.3615,155.1642,155.1807,2129200.0
2014-04-04 09:55:00,188.76,189.09,188.66,188.98,1864600.0,155.1725,155.4437,155.0903,155.3533,1864600.0
2014-04-04 10:00:00,188.98,189.2,188.97,189.16,1681900.0,155.3533,155.5342,155.3451,155.5013,1681900.0
2014-04-04 10:05:00,189.15,189.4,189.13,189.38,2092400.0,155.4931,155.6986,155.4766,155.6821,2092400.0
2014-04-04 10:10:00,189.39,189.55,189.29,189.33,2373100.0,155.6904,155.8219,155.6081,155.641,2373100.0
2014-04-04 10:15:00,189.33,189.36,189.18,189.27,1535300.0,155.641,155.6657,155.5177,155.5917,1535300.0
2014-04-04 10:20:00,189.27,189.31,189.03,189.12,1584100.0,155.5917,155.6246,155.3944,155.4684,1584100.0
2014-04-04 10:25:00,189.12,189.3,189.0,189.28,1306200.0,155.4684,155.6164,155.3698,155.5999,1306200.0
2014-04-04 10:30:00,189.27,189.54,189.27,189.33,1980500.0,155.5917,155.8137,155.5917,155.641,1980500.0
2014-04-04 10:35:00,189.33,189.45,189.23,189.26,1533700.0,155.641,155.7397,155.5588,155.5835,1533700.0
2014-04-04 10:40:00,189.27,189.34,189.08,189.09,1757600.0,155.5917,155.6493,155.4355,155.4437,1757600.0
2014-04-04 10:45:00,189.09,189.24,189.07,189.1,1305000.0,155.4437,155.567,155.4273,155.452,1305000.0
2014-04-04 10:50:00,189.11,189.19,189.02,189.19,1014800.0,155.4602,155.5259,155.3862,155.5259,1014800.0
2014-04-04 10:55:00,189.19,189.25,189.0,189.05,1364800.0,155.5259,155.5753,155.3698,155.4109,1364800.0
2014-04-04 11:00:00,189.05,189.06,188.86,188.88,1087200.0,155.4109,155.4191,155.2547,155.2711,1087200.0
2014-04-04 11:05:00,188.87,188.88,188.42,188.44,2194700.0,155.2629,155.2711,154.893,154.9094,2194700.0
2014-04-04 11:10:00,188.45,188.65,188.41,188.55,1900700.0,154.9176,155.082,154.8847,154.9998,1900700.0
2014-04-04 11:15:00,188.55,188.56,188.38,188.41,1204500.0,154.9998,155.008,154.8601,154.8847,1204500.0
2014-04-04 11:20:00,188.41,188.57,188.29,188.3,1714100.0,154.8847,155.0163,154.7861,154.7943,1714100.0
2014-04-04 11:25:00,188.3,188.39,188.22,188.34,1353200.0,154.7943,154.8683,154.7285,154.8272,1353200.0
2014-04-04 11:30:00,188.33,188.57,188.33,188.51,1785700.0,154.819,155.0163,154.819,154.9669,1785700.0
2014-04-04 11:35:00,188.5,188.51,188.26,188.36,1150600.0,154.9587,154.9669,154.7614,154.8436,1150600.0
2014-04-04 11:40:00,188.36,188.36,188.09,188.1,2136300.0,154.8436,154.8436,154.6217,154.6299,2136300.0
2014-04-04 11:45:00,188.1,188.1,187.72,187.82,2824300.0,154.6299,154.6299,154.3175,154.3997,2824300.0
2014-04-04 11:50:00,187.83,187.95,187.75,187.81,1796000.0,154.4079,154.5066,154.3422,154.3915,1796000.0
2014-04-04 11:55:00,187.82,188.09,187.75,188.02,1831100.0,154.3997,154.6217,154.3422,154.5641,1831100.0
2014-04-04 12:00:00,188.03,188.05,187.54,187.57,2141800.0,154.5724,154.5888,154.1695,154.1942,2141800.0
2014-04-04 12:05:00,187.56,187.64,187.36,187.49,2629500.0,154.186,154.2517,154.0216,154.1284,2629500.0
2014-04-04 12:10:00,187.5,187.53,187.27,187.44,2523600.0,154.1367,154.1613,153.9476,154.0873,2523600.0
2014-04-04 12:15:00,187.44,187.67,187.43,187.58,1615900.0,154.0873,154.2764,154.0791,154.2024,1615900.0
2014-04-04 12:20:00,187.59,187.78,187.53,187.72,1358300.0,154.2106,154.3668,154.1613,154.3175,1358300.0
2014-04-04 12:25:00,187.72,187.75,187.56,187.59,979100.0,154.3175,154.3422,154.186,154.2106,979100.0
2014-04-04 12:30:00,187.59,187.77,187.58,187.63,1080900.0,154.2106,154.3586,154.2024,154.2435,1080900.0
2014-04-04 12:35:00,187.62,187.66,187.54,187.65,687600.0,154.2353,154.2682,154.1695,154.26,687600.0
2014-04-04 12:40:00,187.65,187.69,187.5,187.5,735700.0,154.26,154.2928,154.1367,154.1367,735700.0
2014-04-04 12:45:00,187.51,187.52,187.19,187.35,1382700.0,154.1449,154.1531,153.8818,154.0133,1382700.0
2014-04-04 12:50:00,187.35,187.37,187.22,187.25,1223300.0,154.0133,154.0298,153.9065,153.9311,1223300.0
2014-04-04 12:55:00,187.25,187.26,187.02,187.17,1728000.0,153.9311,153.9394,153.7421,153.8654,1728000.0
2014-04-04 13:00:00,187.18,187.3,186.95,187.18,1614200.0,153.8736,153.9722,153.6845,153.8736,1614200.0
2014-04-04 13:05:00,187.17,187.28,187.05,187.26,1146600.0,153.8654,153.9558,153.7667,153.9394,1146600.0
2014-04-04 13:10:00,187.26,187.36,187.18,187.26,1255100.0,153.9394,154.0216,153.8736,153.9394,1255100.0
2014-04-04 13:15:00,187.26,187.49,187.25,187.41,1509700.0,153.9394,154.1284,153.9311,154.0627,1509700.0
2014-04-04 13:20:00,187.41,187.43,187.11,187.18,895400.0,154.0627,154.0791,153.8161,153.8736,895400.0
2014-04-04 13:25:00,187.19,187.3,187.11,187.13,827200.0,153.8818,153.9722,153.8161,153.8325,827200.0
2014-04-04 13:30:00,187.13,187.14,186.96,186.97,1585900.0,153.8325,153.8407,153.6927,153.701,1585900.0
2014-04-04 13:35:00,186.96,187.23,186.96,187.13,1861200.0,153.6927,153.9147,153.6927,153.8325,1861200.0
2014-04-04 13:40:00,187.13,187.17,186.92,186.98,1562700.0,153.8325,153.8654,153.6599,153.7092,1562700.0
2014-04-04 13:45:00,186.98,187.12,186.96,187.01,1118300.0,153.7092,153.8243,153.6927,153.7338,1118300.0
2014-04-04 13:50:00,187.0,187.15,186.95,187.11,1045900.0,153.7256,153.8489,153.6845,153.8161,1045900.0
2014-04-04 13:55:00,187.12,187.12,186.86,186.97,1445600.0,153.8243,153.8243,153.6105,153.701,1445600.0
2014-04-04 14:00:00,186.96,187.1,186.83,186.88,1376600.0,153.6927,153.8078,153.5859,153.627,1376600.0
2014-04-04 14:05:00,186.88,186.94,186.71,186.74,1893900.0,153.627,153.6763,153.4872,153.5119,1893900.0
2014-04-04 14:10:00,186.75,186.84,186.66,186.79,1257300.0,153.5201,153.5941,153.4461,153.553,1257300.0
2014-04-04 14:15:00,186.79,187.1,186.78,186.94,2075300.0,153.553,153.8078,153.5448,153.6763,2075300.0
2014-04-04 14:20:00,186.94,187.0,186.78,186.82,914300.0,153.6763,153.7256,153.5448,153.5777,914300.0
2014-04-04 14:25:00,186.82,186.84,186.62,186.65,1280400.0,153.5777,153.5941,153.4132,153.4379,1280400.0
2014-04-04 14:30:00,186.66,186.75,186.56,186.57,1538300.0,153.4461,153.5201,153.3639,153.3721,1538300.0
2014-04-04 14:35:00,186.57,186.59,186.26,186.34,2582200.0,153.3721,153.3886,153.1173,153.1831,2582200.0
2014-04-04 14:40:00,186.34,186.45,186.26,186.26,1880700.0,153.1831,153.2735,153.1173,153.1173,1880700.0
2014-04-04 14:45:00,186.26,186.35,186.1,186.34,2420300.0,153.1173,153.1913,152.9858,153.1831,2420300.0
2014-04-04 14:50:00,186.34,186.49,186.33,186.42,1396700.0,153.1831,153.3064,153.1748,153.2488,1396700.0
2014-04-04 14:55:00,186.42,186.59,186.4,186.59,1201300.0,153.2488,153.3886,153.2324,153.3886,1201300.0
2014-04-04 15:00:00,186.58,186.59,186.31,186.33,1318000.0,153.3804,153.3886,153.1584,153.1748,1318000.0
2014-04-04 15:05:00,186.32,186.35,186.2,186.33,1425700.0,153.1666,153.1913,153.068,153.1748,1425700.0
2014-04-04 15:10:00,186.33,186.57,186.32,186.56,1397700.0,153.1748,153.3721,153.1666,153.3639,1397700.0
2014-04-04 15:15:00,186.56,186.72,186.4,186.68,2167000.0,153.3639,153.4954,153.2324,153.4626,2167000.0
2014-04-04 15:20:00,186.69,186.78,186.6,186.72,1821700.0,153.4708,153.5448,153.3968,153.4954,1821700.0
2014-04-04 15:25:00,186.72,186.89,186.62,186.77,1905200.0,153.4954,153.6352,153.4132,153.5366,1905200.0
2014-04-04 15:30:00,186.75,186.79,186.52,186.55,1880500.0,153.5201,153.553,153.331,153.3557,1880500.0
2014-04-04 15:35:00,186.56,186.66,186.5,186.55,1192900.0,153.3639,153.4461,153.3146,153.3557,1192900.0
2014-04-04 15:40:00,186.54,186.63,186.42,186.42,2366600.0,153.3475,153.4215,153.2488,153.2488,2366600.0
2014-04-04 15:45:00,186.42,186.61,186.36,186.6,2173000.0,153.2488,153.405,153.1995,153.3968,2173000.0
2014-04-04 15:50:00,186.59,186.6,186.46,186.6,2413300.0,153.3886,153.3968,153.2817,153.3968,2413300.0
2014-04-04 15:55:00,186.59,186.61,186.32,186.39,7439700.0,153.3886,153.405,153.1666,153.2242,7439700.0
2014-04-07 09:30:00,185.9,186.05,185.82,185.95,3223400.0,152.8214,152.9447,152.7556,152.8625,3223400.0
2014-04-07 09:35:00,185.96,186.01,185.52,185.56,2564900.0,152.8707,152.9118,152.509,152.5419,2564900.0
2014-04-07 09:40:00,185.56,185.7,185.28,185.31,3194400.0,152.5419,152.6569,152.3117,152.3363,3194400.0
2014-04-07 09:45:00,185.3,185.49,185.22,185.41,2883600.0,152.3281,152.4843,152.2624,152.4185,2883600.0
2014-04-07 09:50:00,185.42,185.59,185.36,185.53,1660600.0,152.4268,152.5665,152.3774,152.5172,1660600.0
2014-04-07 09:55:00,185.53,186.01,185.52,186.0,2539300.0,152.5172,152.9118,152.509,152.9036,2539300.0
2014-04-07 10:00:00,186.0,186.04,185.84,185.86,2130800.0,152.9036,152.9364,152.772,152.7885,2130800.0
2014-04-07 10:05:00,185.86,185.99,185.71,185.98,1433300.0,152.7885,152.8953,152.6652,152.8871,1433300.0
2014-04-07 10:10:00,185.99,186.26,185.89,186.15,2518100.0,152.8953,153.1173,152.8131,153.0269,2518100.0
2014-04-07 10:15:00,186.15,186.19,185.84,186.0,1386600.0,153.0269,153.0598,152.772,152.9036,1386600.0
2014-04-07 10:20:00,185.99,185.99,185.8,185.87,747800.0,152.8953,152.8953,152.7392,152.7967,747800.0
2014-04-07 10:25:00,185.87,186.0,185.65,185.65,904300.0,152.7967,152.9036,152.6158,152.6158,904300.0
2014-04-07 10:30:00,185.64,185.79,185.49,185.76,1415500.0,152.6076,152.7309,152.4843,152.7063,1415500.0
2014-04-07 10:35:00,185.76,185.87,185.38,185.44,2304900.0,152.7063,152.7967,152.3939,152.4432,2304900.0
2014-04-07 10:40:00,185.44,185.57,185.28,185.57,1701300.0,152.4432,152.5501,152.3117,152.5501,1701300.0
2014-04-07 10:45:00,185.57,185.58,185.26,185.36,1092500.0,152.5501,152.5583,152.2952,152.3774,1092500.0
2014-04-07 10:50:00,185.37,185.41,185.22,185.31,1217100.0,152.3857,152.4185,152.2624,152.3363,1217100.0
2014-04-07 10:55:00,185.31,185.36,185.17,185.33,1150100.0,152.3363,152.3774,152.2213,152.3528,1150100.0
2014-04-07 11:00:00,185.33,185.6,185.2,185.53,1806900.0,152.3528,152.5747,152.2459,152.5172,1806900.0
2014-04-07 11:05:00,185.53,185.59,185.38,185.4,833000.0,152.5172,152.5665,152.3939,152.4103,833000.0
2014-04-07 11:10:00,185.41,185.47,185.32,185.4,742800.0,152.4185,152.4679,152.3446,152.4103,742800.0
2014-04-07 11:15:00,185.4,185.48,185.31,185.41,820600.0,152.4103,152.4761,152.3363,152.4185,820600.0
2014-04-07 11:20:00,185.41,185.43,185.13,185.21,1578000.0,152.4185,152.435,152.1884,152.2541,1578000.0
2014-04-07 11:25:00,185.21,185.26,185.15,185.21,1109400.0,152.2541,152.2952,152.2048,152.2541,1109400.0
2014-04-07 11:30:00,185.21,185.45,185.17,185.33,1180200.0,152.2541,152.4514,152.2213,152.3528,1180200.0
2014-04-07 11:35:00,185.33,185.44,185.22,185.29,1007700.0,152.3528,152.4432,152.2624,152.3199,1007700.0
2014-04-07 11:40:00,185.28,185.3,185.11,185.16,1099600.0,152.3117,152.3281,152.1719,152.213,1099600.0
2014-04-07 11:45:00,185.16,185.21,185.06,185.09,923200.0,152.213,152.2541,152.1308,152.1555,923200.0
2014-04-07 11:50:00,185.09,185.1,184.87,184.88,1467300.0,152.1555,152.1637,151.9746,151.9829,1467300.0
2014-04-07 11:55:00,184.88,184.91,184.78,184.79,1733600.0,151.9829,152.0075,151.9006,151.9089,1733600.0
2014-04-07 12:00:00,184.79,184.94,184.76,184.9,1141800.0,151.9089,152.0322,151.8842,151.9993,1141800.0
2014-04-07 12:05:00,184.89,184.9,184.67,184.68,1432300.0,151.9911,151.9993,151.8102,151.8184,1432300.0
2014-04-07 12:10:00,184.69,184.75,184.54,184.6,1931400.0,151.8267,151.876,151.7034,151.7527,1931400.0
2014-04-07 12:15:00,184.61,184.61,184.39,184.39,1510800.0,151.7609,151.7609,151.58,151.58,1510800.0
2014-04-07 12:20:00,184.39,184.57,184.38,184.53,1423000.0,151.58,151.728,151.5718,151.6951,1423000.0
2014-04-07 12:25:00,184.52,184.64,184.52,184.54,1154400.0,151.6869,151.7856,151.6869,151.7034,1154400.0
2014-04-07 12:30:00,184.54,184.68,184.46,184.68,1141300.0,151.7034,151.8184,151.6376,151.8184,1141300.0
2014-04-07 12:35:00,184.67,184.83,184.58,184.74,1297600.0,151.8102,151.9418,151.7362,151.8678,1297600.0
2014-04-07 12:40:00,184.75,184.82,184.68,184.7,1507500.0,151.876,151.9335,151.8184,151.8349,1507500.0
2014-04-07 12:45:00,184.7,184.73,184.56,184.58,1020200.0,151.8349,151.8595,151.7198,151.7362,1020200.0
2014-04-07 12:50:00,184.59,184.71,184.58,184.7,729700.0,151.7445,151.8431,151.7362,151.8349,729700.0
2014-04-07 12:55:00,184.71,184.81,184.67,184.76,1134800.0,151.8431,151.9253,151.8102,151.8842,1134800.0
2014-04-07 13:00:00,184.75,184.79,184.67,184.7,602100.0,151.876,151.9089,151.8102,151.8349,602100.0
2014-04-07 13:05:00,184.68,184.68,184.33,184.38,1368700.0,151.8184,151.8184,151.5307,151.5718,1368700.0
2014-04-07 13:10:00,184.39,184.42,184.23,184.4,1934700.0,151.58,151.6047,151.4485,151.5883,1934700.0
2014-04-07 13:15:00,184.41,184.44,184.33,184.34,918200.0,151.5965,151.6211,151.5307,151.5389,918200.0
2014-04-07 13:20:00,184.35,184.63,184.34,184.53,1191600.0,151.5472,151.7773,151.5389,151.6951,1191600.0
2014-04-07 13:25:00,184.53,184.55,184.32,184.39,1132500.0,151.6951,151.7116,151.5225,151.58,1132500.0
2014-04-07 13:30:00,184.39,184.45,184.21,184.26,1203700.0,151.58,151.6294,151.4321,151.4732,1203700.0
2014-04-07 13:35:00,184.26,184.27,184.15,184.16,1086500.0,151.4732,151.4814,151.3827,151.391,1086500.0
2014-04-07 13:40:00,184.17,184.36,184.14,184.25,1141900.0,151.3992,151.5554,151.3745,151.465,1141900.0
2014-04-07 13:45:00,184.24,184.38,184.19,184.3,1016000.0,151.4567,151.5718,151.4156,151.5061,1016000.0
2014-04-07 13:50:00,184.3,184.34,184.2,184.24,678300.0,151.5061,151.5389,151.4239,151.4567,678300.0
2014-04-07 13:55:00,184.25,184.31,184.17,184.22,879500.0,151.465,151.5143,151.3992,151.4403,879500.0
2014-04-07 14:00:00,184.22,184.36,184.13,184.34,1125400.0,151.4403,151.5554,151.3663,151.5389,1125400.0
2014-04-07 14:05:00,184.34,184.4,184.24,184.34,1266200.0,151.5389,151.5883,151.4567,151.5389,1266200.0
2014-04-07 14:10:00,184.33,184.37,184.1,184.1,1022000.0,151.5307,151.5636,151.3416,151.3416,1022000.0
2014-04-07 14:15:00,184.1,184.19,184.07,184.1,1087000.0,151.3416,151.4156,151.317,151.3416,1087000.0
2014-04-07 14:20:00,184.11,184.12,183.97,184.0,1578200.0,151.3499,151.3581,151.2348,151.2594,1578200.0
2014-04-07 14:25:00,184.0,184.13,183.97,184.12,1343500.0,151.2594,151.3663,151.2348,151.3581,1343500.0
2014-04-07 14:30:00,184.11,184.13,184.0,184.02,691600.0,151.3499,151.3663,151.2594,151.2759,691600.0
2014-04-07 14:35:00,184.01,184.18,183.96,184.16,1183800.0,151.2677,151.4074,151.2266,151.391,1183800.0
2014-04-07 14:40:00,184.16,184.44,184.13,184.42,2724300.0,151.391,151.6211,151.3663,151.6047,2724300.0
2014-04-07 14:45:00,184.42,184.53,184.34,184.53,1840500.0,151.6047,151.6951,151.5389,151.6951,1840500.0
2014-04-07 14:50:00,184.53,184.76,184.48,184.73,1714000.0,151.6951,151.8842,151.654,151.8595,1714000.0
2014-04-07 14:55:00,184.73,184.86,184.68,184.69,1676400.0,151.8595,151.9664,151.8184,151.8267,1676400.0
2014-04-07 15:00:00,184.69,184.77,184.6,184.6,1187400.0,151.8267,151.8924,151.7527,151.7527,1187400.0
2014-04-07 15:05:00,184.61,184.74,184.53,184.74,1524100.0,151.7609,151.8678,151.6951,151.8678,1524100.0
2014-04-07 15:10:00,184.73,185.0,184.61,184.99,1638300.0,151.8595,152.0815,151.7609,152.0733,1638300.0
2014-04-07 15:15:00,184.99,185.03,184.92,185.02,1697700.0,152.0733,152.1062,152.0157,152.0979,1697700.0
2014-04-07 15:20:00,185.02,185.03,184.83,184.89,1075400.0,152.0979,152.1062,151.9418,151.9911,1075400.0
2014-04-07 15:25:00,184.9,185.11,184.9,185.1,1485700.0,151.9993,152.1719,151.9993,152.1637,1485700.0
2014-04-07 15:30:00,185.1,185.1,184.86,184.86,1829000.0,152.1637,152.1637,151.9664,151.9664,1829000.0
2014-04-07 15:35:00,184.86,184.96,184.8,184.83,1186800.0,151.9664,152.0486,151.9171,151.9418,1186800.0
2014-04-07 15:40:00,184.83,184.83,184.66,184.66,1694400.0,151.9418,151.9418,151.802,151.802,1694400.0
2014-04-07 15:45:00,184.66,184.68,184.52,184.58,1711100.0,151.802,151.8184,151.6869,151.7362,1711100.0
2014-04-07 15:50:00,184.58,184.58,184.31,184.31,2681400.0,151.7362,151.7362,151.5143,151.5143,2681400.0
2014-04-07 15:55:00,184.31,184.46,184.3,184.31,6112500.0,151.5143,151.6376,151.5061,151.5143,6112500.0
2014-04-08 09:30:00,184.21,184.52,184.06,184.5,3811500.0,151.4321,151.6869,151.3088,151.6705,3811500.0
2014-04-08 09:35:00,184.51,184.69,184.48,184.65,2270300.0,151.6787,151.8267,151.654,151.7938,2270300.0
2014-04-08 09:40:00,184.65,184.76,184.63,184.68,2347100.0,151.7938,151.8842,151.7773,151.8184,2347100.0
2014-04-08 09:45:00,184.68,184.68,184.38,184.39,2117200.0,151.8184,151.8184,151.5718,151.58,2117200.0
2014-04-08 09:50:00,184.39,184.41,184.07,184.37,2586900.0,151.58,151.5965,151.317,151.5636,2586900.0
2014-04-08 09:55:00,184.38,184.5,184.2,184.2,1435600.0,151.5718,151.6705,151.4239,151.4239,1435600.0
2014-04-08 10:00:00,184.2,184.59,184.19,184.4,2126900.0,151.4239,151.7445,151.4156,151.5883,2126900.0
2014-04-08 10:05:00,184.4,184.52,184.31,184.45,1021300.0,151.5883,151.6869,151.5143,151.6294,1021300.0
2014-04-08 10:10:00,184.46,184.46,184.16,184.3,1377600.0,151.6376,151.6376,151.391,151.5061,1377600.0
2014-04-08 10:15:00,184.31,184.44,184.16,184.17,1701900.0,151.5143,151.6211,151.391,151.3992,1701900.0
2014-04-08 10:20:00,184.17,184.23,183.76,183.83,2835200.0,151.3992,151.4485,151.0621,151.1197,2835200.0
2014-04-08 10:25:00,183.83,183.99,183.59,183.6,3005000.0,151.1197,151.2512,150.9224,150.9306,3005000.0
2014-04-08 10:30:00,183.6,184.12,183.6,184.04,3433500.0,150.9306,151.3581,150.9306,151.2923,3433500.0
2014-04-08 10:35:00,184.04,184.21,183.93,184.19,1673600.0,151.2923,151.4321,151.2019,151.4156,1673600.0
2014-04-08 10:40:00,184.19,184.38,184.09,184.35,2032100.0,151.4156,151.5718,151.3334,151.5472,2032100.0
2014-04-08 10:45:00,184.35,184.43,184.23,184.29,1376700.0,151.5472,151.6129,151.4485,151.4978,1376700.0
2014-04-08 10:50:00,184.29,184.61,184.29,184.49,1818700.0,151.4978,151.7609,151.4978,151.6623,1818700.0
2014-04-08 10:55:00,184.49,184.68,184.44,184.54,1087000.0,151.6623,151.8184,151.6211,151.7034,1087000.0
2014-04-08 11:00:00,184.55,184.84,184.55,184.84,1644500.0,151.7116,151.95,151.7116,151.95,1644500.0
2014-04-08 11:05:00,184.84,184.96,184.75,184.92,1911400.0,151.95,152.0486,151.876,152.0157,1911400.0
2014-04-08 11:10:00,184.93,184.93,184.68,184.79,1455300.0,152.024,152.024,151.8184,151.9089,1455300.0
2014-04-08 11:15:00,184.78,185.18,184.77,185.1,2241100.0,151.9006,152.2295,151.8924,152.1637,2241100.0
2014-04-08 11:20:00,185.1,185.2,185.07,185.15,1673400.0,152.1637,152.2459,152.139,152.2048,1673400.0
2014-04-08 11:25:00,185.15,185.16,184.96,184.98,1739000.0,152.2048,152.213,152.0486,152.0651,1739000.0
2014-04-08 11:30:00,184.98,185.09,184.96,184.99,945300.0,152.0651,152.1555,152.0486,152.0733,945300.0
2014-04-08 11:35:00,185.0,185.0,184.78,184.89,1137500.0,152.0815,152.0815,151.9006,151.9911,1137500.0
2014-04-08 11:40:00,184.89,184.9,184.75,184.83,814000.0,151.9911,151.9993,151.876,151.9418,814000.0
2014-04-08 11:45:00,184.82,184.89,184.64,184.72,1011200.0,151.9335,151.9911,151.7856,151.8513,1011200.0
2014-04-08 11:50:00,184.73,184.85,184.73,184.83,559200.0,151.8595,151.9582,151.8595,151.9418,559200.0
2014-04-08 11:55:00,184.83,185.07,184.78,185.02,1466400.0,151.9418,152.139,151.9006,152.0979,1466400.0
2014-04-08 12:00:00,185.01,185.04,184.84,184.97,637900.0,152.0897,152.1144,151.95,152.0568,637900.0
2014-04-08 12:05:00,184.97,185.08,184.91,184.96,636000.0,152.0568,152.1473,152.0075,152.0486,636000.0
2014-04-08 12:10:00,184.98,185.04,184.9,185.04,434500.0,152.0651,152.1144,151.9993,152.1144,434500.0
2014-04-08 12:15:00,185.04,185.15,184.98,185.13,1005300.0,152.1144,152.2048,152.0651,152.1884,1005300.0
2014-04-08 12:20:00,185.13,185.14,185.0,185.1,517900.0,152.1884,152.1966,152.0815,152.1637,517900.0
2014-04-08 12:25:00,185.1,185.15,185.03,185.14,423300.0,152.1637,152.2048,152.1062,152.1966,423300.0
2014-04-08 12:30:00,185.13,185.17,185.03,185.06,917300.0,152.1884,152.2213,152.1062,152.1308,917300.0
2014-04-08 12:35:00,185.06,185.14,185.02,185.03,611100.0,152.1308,152.1966,152.0979,152.1062,611100.0
2014-04-08 12:40:00,185.03,185.03,184.83,184.92,1029300.0,152.1062,152.1062,151.9418,152.0157,1029300.0
2014-04-08 12:45:00,184.91,184.98,184.84,184.9,404700.0,152.0075,152.0651,151.95,151.9993,404700.0
2014-04-08 12:50:00,184.89,184.91,184.77,184.87,377400.0,151.9911,152.0075,151.8924,151.9746,377400.0
2014-04-08 12:55:00,184.87,184.88,184.78,184.79,400300.0,151.9746,151.9829,151.9006,151.9089,400300.0
2014-04-08 13:00:00,184.78,184.9,184.78,184.83,408000.0,151.9006,151.9993,151.9006,151.9418,408000.0
2014-04-08 13:05:00,184.83,184.85,184.78,184.83,324200.0,151.9418,151.9582,151.9006,151.9418,324200.0
2014-04-08 13:10:00,184.84,184.97,184.83,184.97,590200.0,151.95,152.0568,151.9418,152.0568,590200.0
2014-04-08 13:15:00,184.96,185.14,184.95,185.08,1083100.0,152.0486,152.1966,152.0404,152.1473,1083100.0
2014-04-08 13:20:00,185.08,185.3,185.07,185.3,1343600.0,152.1473,152.3281,152.139,152.3281,1343600.0
2014-04-08 13:25:00,185.3,185.4,185.27,185.3,1495900.0,152.3281,152.4103,152.3035,152.3281,1495900.0
2014-04-08 13:30:00,185.31,185.33,185.2,185.22,702800.0,152.3363,152.3528,152.2459,152.2624,702800.0
2014-04-08 13:35:00,185.21,185.26,185.17,185.25,406000.0,152.2541,152.2952,152.2213,152.287,406000.0
2014-04-08 13:40:00,185.25,185.3,185.2,185.23,608700.0,152.287,152.3281,152.2459,152.2706,608700.0
2014-04-08 13:45:00,185.23,185.28,185.07,185.12,795300.0,152.2706,152.3117,152.139,152.1801,795300.0
2014-04-08 13:50:00,185.11,185.18,185.06,185.14,491100.0,152.1719,152.2295,152.1308,152.1966,491100.0
2014-04-08 13:55:00,185.13,185.3,185.13,185.29,429200.0,152.1884,152.3281,152.1884,152.3199,429200.0
2014-04-08 14:00:00,185.28,185.32,185.08,185.08,595100.0,152.3117,152.3446,152.1473,152.1473,595100.0
2014-04-08 14:05:00,185.08,185.14,184.85,184.92,1423500.0,152.1473,152.1966,151.9582,152.0157,1423500.0
2014-04-08 14:10:00,184.92,185.02,184.88,184.96,589200.0,152.0157,152.0979,151.9829,152.0486,589200.0
2014-04-08 14:15:00,184.96,184.99,184.71,184.82,1106500.0,152.0486,152.0733,151.8431,151.9335,1106500.0
2014-04-08 14:20:00,184.82,184.87,184.69,184.81,1385400.0,151.9335,151.9746,151.8267,151.9253,1385400.0
2014-04-08 14:25:00,184.81,184.91,184.75,184.81,797300.0,151.9253,152.0075,151.876,151.9253,797300.0
2014-04-08 14:30:00,184.82,184.91,184.77,184.84,620200.0,151.9335,152.0075,151.8924,151.95,620200.0
2014-04-08 14:35:00,184.83,184.87,184.72,184.73,841700.0,151.9418,151.9746,151.8513,151.8595,841700.0
2014-04-08 14:40:00,184.73,184.81,184.62,184.63,701200.0,151.8595,151.9253,151.7691,151.7773,701200.0
2014-04-08 14:45:00,184.63,184.87,184.63,184.84,1084000.0,151.7773,151.9746,151.7773,151.95,1084000.0
2014-04-08 14:50:00,184.84,184.96,184.82,184.86,996100.0,151.95,152.0486,151.9335,151.9664,996100.0
2014-04-08 14:55:00,184.86,185.0,184.84,184.91,881100.0,151.9664,152.0815,151.95,152.0075,881100.0
2014-04-08 15:00:00,184.9,184.91,184.76,184.78,475000.0,151.9993,152.0075,151.8842,151.9006,475000.0
2014-04-08 15:05:00,184.78,184.91,184.78,184.83,521800.0,151.9006,152.0075,151.9006,151.9418,521800.0
2014-04-08 15:10:00,184.83,184.89,184.69,184.86,896100.0,151.9418,151.9911,151.8267,151.9664,896100.0
2014-04-08 15:15:00,184.86,184.95,184.79,184.89,776300.0,151.9664,152.0404,151.9089,151.9911,776300.0
2014-04-08 15:20:00,184.89,185.07,184.88,185.0,793600.0,151.9911,152.139,151.9829,152.0815,793600.0
2014-04-08 15:25:00,184.99,185.15,184.99,185.08,983800.0,152.0733,152.2048,152.0733,152.1473,983800.0
2014-04-08 15:30:00,185.08,185.17,185.04,185.16,1195300.0,152.1473,152.2213,152.1144,152.213,1195300.0
2014-04-08 15:35:00,185.16,185.24,185.14,185.23,1281000.0,152.213,152.2788,152.1966,152.2706,1281000.0
2014-04-08 15:40:00,185.23,185.28,185.14,185.14,1240600.0,152.2706,152.3117,152.1966,152.1966,1240600.0
2014-04-08 15:45:00,185.15,185.2,185.1,185.18,1329000.0,152.2048,152.2459,152.1637,152.2295,1329000.0
2014-04-08 15:50:00,185.17,185.18,185.0,185.06,1830500.0,152.2213,152.2295,152.0815,152.1308,1830500.0
2014-04-08 15:55:00,185.06,185.2,185.03,185.11,3810600.0,152.1308,152.2459,152.1062,152.1719,3810600.0
2014-04-09 09:30:00,185.6,185.7,185.48,185.58,2303500.0,152.5747,152.6569,152.4761,152.5583,2303500.0
2014-04-09 09:35:00,185.58,185.68,185.4,185.59,1806700.0,152.5583,152.6405,152.4103,152.5665,1806700.0
2014-04-09 09:40:00,185.6,185.63,185.31,185.31,1708700.0,152.5747,152.5994,152.3363,152.3363,1708700.0
2014-04-09 09:45:00,185.31,185.48,185.24,185.26,1468300.0,152.3363,152.4761,152.2788,152.2952,1468300.0
2014-04-09 09:50:00,185.26,185.36,185.11,185.34,1891300.0,152.2952,152.3774,152.1719,152.361,1891300.0
2014-04-09 09:55:00,185.35,185.53,185.31,185.31,1263200.0,152.3692,152.5172,152.3363,152.3363,1263200.0
2014-04-09 10:00:00,185.31,185.46,185.26,185.27,1423400.0,152.3363,152.4597,152.2952,152.3035,1423400.0
2014-04-09 10:05:00,185.27,185.38,185.18,185.21,999700.0,152.3035,152.3939,152.2295,152.2541,999700.0
2014-04-09 10:10:00,185.22,185.26,185.06,185.14,1368200.0,152.2624,152.2952,152.1308,152.1966,1368200.0
2014-04-09 10:15:00,185.15,185.48,185.14,185.4,988900.0,152.2048,152.4761,152.1966,152.4103,988900.0
2014-04-09 10:20:00,185.39,185.69,185.39,185.61,1203500.0,152.4021,152.6487,152.4021,152.583,1203500.0
2014-04-09 10:25:00,185.61,185.63,185.45,185.47,871400.0,152.583,152.5994,152.4514,152.4679,871400.0
2014-04-09 10:30:00,185.48,185.77,185.47,185.55,1531200.0,152.4761,152.7145,152.4679,152.5336,1531200.0
2014-04-09 10:35:00,185.55,185.63,185.5,185.56,664900.0,152.5336,152.5994,152.4925,152.5419,664900.0
2014-04-09 10:40:00,185.56,185.7,185.55,185.64,876700.0,152.5419,152.6569,152.5336,152.6076,876700.0
2014-04-09 10:45:00,185.65,185.65,185.36,185.45,1193400.0,152.6158,152.6158,152.3774,152.4514,1193400.0
2014-04-09 10:50:00,185.46,185.5,185.35,185.4,570100.0,152.4597,152.4925,152.3692,152.4103,570100.0
2014-04-09 10:55:00,185.39,185.46,185.36,185.37,551700.0,152.4021,152.4597,152.3774,152.3857,551700.0
2014-04-09 11:00:00,185.37,185.39,185.24,185.3,619700.0,152.3857,152.4021,152.2788,152.3281,619700.0
2014-04-09 11:05:00,185.3,185.43,185.25,185.43,586400.0,152.3281,152.435,152.287,152.435,586400.0
2014-04-09 11:10:00,185.42,185.46,185.35,185.4,457000.0,152.4268,152.4597,152.3692,152.4103,457000.0
2014-04-09 11:15:00,185.4,185.58,185.39,185.56,898300.0,152.4103,152.5583,152.4021,152.5419,898300.0
2014-04-09 11:20:00,185.56,185.56,185.42,185.42,488400.0,152.5419,152.5419,152.4268,152.4268,488400.0
2014-04-09 11:25:00,185.42,185.48,185.36,185.42,720500.0,152.4268,152.4761,152.3774,152.4268,720500.0
2014-04-09 11:30:00,185.42,185.57,185.36,185.53,537100.0,152.4268,152.5501,152.3774,152.5172,537100.0
2014-04-09 11:35:00,185.53,185.62,185.52,185.58,621600.0,152.5172,152.5912,152.509,152.5583,621600.0
2014-04-09 11:40:00,185.57,185.62,185.52,185.58,312900.0,152.5501,152.5912,152.509,152.5583,312900.0
2014-04-09 11:45:00,185.58,185.7,185.57,185.63,716900.0,152.5583,152.6569,152.5501,152.5994,716900.0
2014-04-09 11:50:00,185.63,185.74,185.63,185.66,587000.0,152.5994,152.6898,152.5994,152.6241,587000.0
2014-04-09 11:55:00,185.66,185.73,185.66,185.67,495100.0,152.6241,152.6816,152.6241,152.6323,495100.0
2014-04-09 12:00:00,185.67,185.72,185.65,185.67,465900.0,152.6323,152.6734,152.6158,152.6323,465900.0
2014-04-09 12:05:00,185.68,185.71,185.59,185.67,540400.0,152.6405,152.6652,152.5665,152.6323,540400.0
2014-04-09 12:10:00,185.67,185.71,185.65,185.7,219500.0,152.6323,152.6652,152.6158,152.6569,219500.0
2014-04-09 12:15:00,185.7,185.74,185.6,185.71,606000.0,152.6569,152.6898,152.5747,152.6652,606000.0
2014-04-09 12:20:00,185.72,185.86,185.71,185.86,901600.0,152.6734,152.7885,152.6652,152.7885,901600.0
2014-04-09 12:25:00,185.85,185.97,185.84,185.92,991600.0,152.7803,152.8789,152.772,152.8378,991600.0
2014-04-09 12:30:00,185.92,185.98,185.9,185.93,913200.0,152.8378,152.8871,152.8214,152.846,913200.0
2014-04-09 12:35:00,185.93,185.95,185.88,185.92,376900.0,152.846,152.8625,152.8049,152.8378,376900.0
2014-04-09 12:40:00,185.91,185.96,185.89,185.92,344900.0,152.8296,152.8707,152.8131,152.8378,344900.0
2014-04-09 12:45:00,185.92,186.0,185.91,185.97,406200.0,152.8378,152.9036,152.8296,152.8789,406200.0
2014-04-09 12:50:00,185.96,185.99,185.82,185.85,466800.0,152.8707,152.8953,152.7556,152.7803,466800.0
2014-04-09 12:55:00,185.85,185.88,185.8,185.83,388400.0,152.7803,152.8049,152.7392,152.7638,388400.0
2014-04-09 13:00:00,185.83,185.95,185.83,185.91,373100.0,152.7638,152.8625,152.7638,152.8296,373100.0
2014-04-09 13:05:00,185.92,185.93,185.84,185.85,203100.0,152.8378,152.846,152.772,152.7803,203100.0
2014-04-09 13:10:00,185.85,185.88,185.8,185.81,467500.0,152.7803,152.8049,152.7392,152.7474,467500.0
2014-04-09 13:15:00,185.81,185.89,185.8,185.87,271600.0,152.7474,152.8131,152.7392,152.7967,271600.0
2014-04-09 13:20:00,185.88,185.9,185.81,185.83,385900.0,152.8049,152.8214,152.7474,152.7638,385900.0
2014-04-09 13:25:00,185.83,185.85,185.79,185.79,285400.0,152.7638,152.7803,152.7309,152.7309,285400.0
2014-04-09 13:30:00,185.8,185.8,185.69,185.75,698200.0,152.7392,152.7392,152.6487,152.698,698200.0
2014-04-09 13:35:00,185.75,185.77,185.74,185.76,312200.0,152.698,152.7145,152.6898,152.7063,312200.0
2014-04-09 13:40:00,185.76,185.85,185.7,185.84,458300.0,152.7063,152.7803,152.6569,152.772,458300.0
2014-04-09 13:45:00,185.84,185.86,185.78,185.78,232200.0,152.772,152.7885,152.7227,152.7227,232200.0
2014-04-09 13:50:00,185.78,185.93,185.78,185.86,528700.0,152.7227,152.846,152.7227,152.7885,528700.0
2014-04-09 13:55:00,185.87,185.88,185.73,185.75,297800.0,152.7967,152.8049,152.6816,152.698,297800.0
2014-04-09 14:00:00,185.75,186.24,185.75,186.21,3987400.0,152.698,153.1009,152.698,153.0762,3987400.0
2014-04-09 14:05:00,186.21,186.52,186.21,186.45,2643900.0,153.0762,153.331,153.0762,153.2735,2643900.0
2014-04-09 14:10:00,186.45,186.58,186.35,186.41,2568500.0,153.2735,153.3804,153.1913,153.2406,2568500.0
2014-04-09 14:15:00,186.41,186.69,186.41,186.64,2052400.0,153.2406,153.4708,153.2406,153.4297,2052400.0
2014-04-09 14:20:00,186.64,186.82,186.63,186.8,2424300.0,153.4297,153.5777,153.4215,153.5612,2424300.0
2014-04-09 14:25:00,186.79,186.87,186.71,186.78,1466200.0,153.553,153.6188,153.4872,153.5448,1466200.0
2014-04-09 14:30:00,186.78,186.9,186.72,186.77,1666200.0,153.5448,153.6434,153.4954,153.5366,1666200.0
2014-04-09 14:35:00,186.77,186.89,186.71,186.75,1353900.0,153.5366,153.6352,153.4872,153.5201,1353900.0
2014-04-09 14:40:00,186.76,186.78,186.69,186.72,1223700.0,153.5283,153.5448,153.4708,153.4954,1223700.0
2014-04-09 14:45:00,186.72,186.8,186.66,186.67,1197900.0,153.4954,153.5612,153.4461,153.4543,1197900.0
2014-04-09 14:50:00,186.67,186.72,186.64,186.66,648800.0,153.4543,153.4954,153.4297,153.4461,648800.0
2014-04-09 14:55:00,186.67,186.71,186.5,186.58,1212300.0,153.4543,153.4872,153.3146,153.3804,1212300.0
2014-04-09 15:00:00,186.58,186.65,186.52,186.63,996900.0,153.3804,153.4379,153.331,153.4215,996900.0
2014-04-09 15:05:00,186.64,186.79,186.62,186.71,1000700.0,153.4297,153.553,153.4132,153.4872,1000700.0
2014-04-09 15:10:00,186.71,186.82,186.68,186.77,600300.0,153.4872,153.5777,153.4626,153.5366,600300.0
2014-04-09 15:15:00,186.77,186.82,186.72,186.81,703300.0,153.5366,153.5777,153.4954,153.5694,703300.0
2014-04-09 15:20:00,186.81,186.9,186.77,186.81,1003600.0,153.5694,153.6434,153.5366,153.5694,1003600.0
2014-04-09 15:25:00,186.82,186.82,186.7,186.78,751200.0,153.5777,153.5777,153.479,153.5448,751200.0
2014-04-09 15:30:00,186.77,186.98,186.74,186.97,1219700.0,153.5366,153.7092,153.5119,153.701,1219700.0
2014-04-09 15:35:00,186.96,187.05,186.91,186.99,1615000.0,153.6927,153.7667,153.6516,153.7174,1615000.0
2014-04-09 15:40:00,186.99,187.07,186.94,187.03,1388600.0,153.7174,153.7832,153.6763,153.7503,1388600.0
2014-04-09 15:45:00,187.03,187.11,186.95,187.1,1611000.0,153.7503,153.8161,153.6845,153.8078,1611000.0
2014-04-09 15:50:00,187.11,187.14,186.97,187.03,2118200.0,153.8161,153.8407,153.701,153.7503,2118200.0
2014-04-09 15:55:00,187.03,187.15,187.03,187.12,4906300.0,153.7503,153.8489,153.7503,153.8243,4906300.0
2014-04-10 09:30:00,187.09,187.1,186.76,186.78,1681300.0,153.7996,153.8078,153.5283,153.5448,1681300.0
2014-04-10 09:35:00,186.78,186.98,186.67,186.88,1935300.0,153.5448,153.7092,153.4543,153.627,1935300.0
2014-04-10 09:40:00,186.89,187.17,186.87,187.09,1896800.0,153.6352,153.8654,153.6188,153.7996,1896800.0
2014-04-10 09:45:00,187.08,187.16,186.84,186.84,1961000.0,153.7914,153.8572,153.5941,153.5941,1961000.0
2014-04-10 09:50:00,186.83,186.88,186.59,186.72,1750400.0,153.5859,153.627,153.3886,153.4954,1750400.0
2014-04-10 09:55:00,186.72,186.77,186.6,186.77,1128700.0,153.4954,153.5366,153.3968,153.5366,1128700.0
2014-04-10 10:00:00,186.77,186.8,186.58,186.62,1144100.0,153.5366,153.5612,153.3804,153.4132,1144100.0
2014-04-10 10:05:00,186.61,186.8,186.59,186.79,1044400.0,153.405,153.5612,153.3886,153.553,1044400.0
2014-04-10 10:10:00,186.79,186.95,186.74,186.79,1210100.0,153.553,153.6845,153.5119,153.553,1210100.0
2014-04-10 10:15:00,186.79,186.79,186.47,186.49,1369600.0,153.553,153.553,153.2899,153.3064,1369600.0
2014-04-10 10:20:00,186.5,186.74,186.5,186.69,1423900.0,153.3146,153.5119,153.3146,153.4708,1423900.0
2014-04-10 10:25:00,186.71,186.85,186.64,186.83,972300.0,153.4872,153.6023,153.4297,153.5859,972300.0
2014-04-10 10:30:00,186.84,186.87,186.73,186.75,719000.0,153.5941,153.6188,153.5037,153.5201,719000.0
2014-04-10 10:35:00,186.76,186.77,186.6,186.66,938600.0,153.5283,153.5366,153.3968,153.4461,938600.0
2014-04-10 10:40:00,186.66,186.67,186.44,186.45,1378700.0,153.4461,153.4543,153.2653,153.2735,1378700.0
2014-04-10 10:45:00,186.44,186.53,186.29,186.31,1618200.0,153.2653,153.3393,153.142,153.1584,1618200.0
2014-04-10 10:50:00,186.32,186.35,186.19,186.33,2213400.0,153.1666,153.1913,153.0598,153.1748,2213400.0
2014-04-10 10:55:00,186.34,186.38,186.05,186.06,1297300.0,153.1831,153.2159,152.9447,152.9529,1297300.0
2014-04-10 11:00:00,186.05,186.06,185.86,185.9,1910300.0,152.9447,152.9529,152.7885,152.8214,1910300.0
2014-04-10 11:05:00,185.9,185.9,185.69,185.79,1626100.0,152.8214,152.8214,152.6487,152.7309,1626100.0
2014-04-10 11:10:00,185.78,185.98,185.64,185.95,1696000.0,152.7227,152.8871,152.6076,152.8625,1696000.0
2014-04-10 11:15:00,185.96,185.99,185.8,185.86,1109400.0,152.8707,152.8953,152.7392,152.7885,1109400.0
2014-04-10 11:20:00,185.85,185.91,185.71,185.72,909900.0,152.7803,152.8296,152.6652,152.6734,909900.0
2014-04-10 11:25:00,185.72,185.76,185.37,185.44,2114000.0,152.6734,152.7063,152.3857,152.4432,2114000.0
2014-04-10 11:30:00,185.44,185.69,185.42,185.69,1791200.0,152.4432,152.6487,152.4268,152.6487,1791200.0
2014-04-10 11:35:00,185.68,185.69,185.53,185.64,1038500.0,152.6405,152.6487,152.5172,152.6076,1038500.0
2014-04-10 11:40:00,185.64,185.8,185.55,185.77,1177700.0,152.6076,152.7392,152.5336,152.7145,1177700.0
2014-04-10 11:45:00,185.77,185.78,185.62,185.68,1242000.0,152.7145,152.7227,152.5912,152.6405,1242000.0
2014-04-10 11:50:00,185.67,185.74,185.56,185.6,705800.0,152.6323,152.6898,152.5419,152.5747,705800.0
2014-04-10 11:55:00,185.62,185.64,185.4,185.44,1373300.0,152.5912,152.6076,152.4103,152.4432,1373300.0
2014-04-10 12:00:00,185.43,185.54,185.01,185.11,2654400.0,152.435,152.5254,152.0897,152.1719,2654400.0
2014-04-10 12:05:00,185.11,185.11,184.91,184.94,2020800.0,152.1719,152.1719,152.0075,152.0322,2020800.0
2014-04-10 12:10:00,184.94,184.94,184.64,184.79,3010000.0,152.0322,152.0322,151.7856,151.9089,3010000.0
2014-04-10 12:15:00,184.79,185.01,184.78,184.96,1875200.0,151.9089,152.0897,151.9006,152.0486,1875200.0
2014-04-10 12:20:00,184.96,185.03,184.79,184.84,1775800.0,152.0486,152.1062,151.9089,151.95,1775800.0
2014-04-10 12:25:00,184.84,184.91,184.8,184.82,1070000.0,151.95,152.0075,151.9171,151.9335,1070000.0
2014-04-10 12:30:00,184.83,184.97,184.79,184.86,1224100.0,151.9418,152.0568,151.9089,151.9664,1224100.0
2014-04-10 12:35:00,184.87,184.94,184.81,184.84,990000.0,151.9746,152.0322,151.9253,151.95,990000.0
2014-04-10 12:40:00,184.85,184.88,184.55,184.67,1501300.0,151.9582,151.9829,151.7116,151.8102,1501300.0
2014-04-10 12:45:00,184.66,184.73,184.56,184.68,933700.0,151.802,151.8595,151.7198,151.8184,933700.0
2014-04-10 12:50:00,184.67,184.73,184.55,184.7,896300.0,151.8102,151.8595,151.7116,151.8349,896300.0
2014-04-10 12:55:00,184.7,184.71,184.4,184.41,862200.0,151.8349,151.8431,151.5883,151.5965,862200.0
2014-04-10 13:00:00,184.41,184.51,184.3,184.5,1296200.0,151.5965,151.6787,151.5061,151.6705,1296200.0
2014-04-10 13:05:00,184.51,184.63,184.49,184.57,1312700.0,151.6787,151.7773,151.6623,151.728,1312700.0
2014-04-10 13:10:00,184.57,184.66,184.4,184.43,850400.0,151.728,151.802,151.5883,151.6129,850400.0
2014-04-10 13:15:00,184.42,184.44,184.08,184.14,1838600.0,151.6047,151.6211,151.3252,151.3745,1838600.0
2014-04-10 13:20:00,184.13,184.13,183.91,183.98,1908100.0,151.3663,151.3663,151.1855,151.243,1908100.0
2014-04-10 13:25:00,183.97,184.14,183.86,184.13,2542800.0,151.2348,151.3745,151.1444,151.3663,2542800.0
2014-04-10 13:30:00,184.12,184.2,184.05,184.12,1252400.0,151.3581,151.4239,151.3005,151.3581,1252400.0
2014-04-10 13:35:00,184.12,184.24,184.09,184.15,1257600.0,151.3581,151.4567,151.3334,151.3827,1257600.0
2014-04-10 13:40:00,184.16,184.19,184.05,184.17,704700.0,151.391,151.4156,151.3005,151.3992,704700.0
2014-04-10 13:45:00,184.17,184.25,184.09,184.22,1120800.0,151.3992,151.465,151.3334,151.4403,1120800.0
2014-04-10 13:50:00,184.21,184.32,184.02,184.3,1242700.0,151.4321,151.5225,151.2759,151.5061,1242700.0
2014-04-10 13:55:00,184.31,184.46,184.29,184.42,1343000.0,151.5143,151.6376,151.4978,151.6047,1343000.0
2014-04-10 14:00:00,184.42,184.47,184.33,184.46,1173000.0,151.6047,151.6458,151.5307,151.6376,1173000.0
2014-04-10 14:05:00,184.46,184.61,184.46,184.5,1320900.0,151.6376,151.7609,151.6376,151.6705,1320900.0
2014-04-10 14:10:00,184.5,184.63,184.44,184.62,1074900.0,151.6705,151.7773,151.6211,151.7691,1074900.0
2014-04-10 14:15:00,184.62,184.66,184.46,184.52,1199700.0,151.7691,151.802,151.6376,151.6869,1199700.0
2014-04-10 14:20:00,184.53,184.54,184.44,184.5,937000.0,151.6951,151.7034,151.6211,151.6705,937000.0
2014-04-10 14:25:00,184.51,184.51,184.24,184.24,1173600.0,151.6787,151.6787,151.4567,151.4567,1173600.0
2014-04-10 14:30:00,184.24,184.24,184.06,184.13,1208200.0,151.4567,151.4567,151.3088,151.3663,1208200.0
2014-04-10 14:35:00,184.13,184.15,183.92,184.13,1308200.0,151.3663,151.3827,151.1937,151.3663,1308200.0
2014-04-10 14:40:00,184.14,184.24,184.11,184.16,960200.0,151.3745,151.4567,151.3499,151.391,960200.0
2014-04-10 14:45:00,184.16,184.16,183.77,183.82,2053100.0,151.391,151.391,151.0704,151.1115,2053100.0
2014-04-10 14:50:00,183.81,184.0,183.75,183.79,2128100.0,151.1032,151.2594,151.0539,151.0868,2128100.0
2014-04-10 14:55:00,183.8,183.9,183.68,183.78,1700500.0,151.095,151.1772,150.9964,151.0786,1700500.0
2014-04-10 15:00:00,183.79,183.8,183.26,183.31,4756100.0,151.0868,151.095,150.6511,150.6922,4756100.0
2014-04-10 15:05:00,183.31,183.34,182.98,183.0,4618900.0,150.6922,150.7169,150.4209,150.4374,4618900.0
2014-04-10 15:10:00,183.0,183.27,182.93,183.2,2766800.0,150.4374,150.6593,150.3798,150.6018,2766800.0
2014-04-10 15:15:00,183.2,183.53,183.19,183.52,2825900.0,150.6018,150.8731,150.5936,150.8649,2825900.0
2014-04-10 15:20:00,183.51,183.52,183.16,183.26,2950800.0,150.8566,150.8649,150.5689,150.6511,2950800.0
2014-04-10 15:25:00,183.26,183.38,183.16,183.25,1534600.0,150.6511,150.7498,150.5689,150.6429,1534600.0
2014-04-10 15:30:00,183.25,183.47,183.15,183.42,3520300.0,150.6429,150.8237,150.5607,150.7826,3520300.0
2014-04-10 15:35:00,183.42,183.59,183.41,183.54,2239600.0,150.7826,150.9224,150.7744,150.8813,2239600.0
2014-04-10 15:40:00,183.55,183.72,183.39,183.71,3777500.0,150.8895,151.0293,150.758,151.021,3777500.0
2014-04-10 15:45:00,183.71,183.81,183.63,183.81,2737900.0,151.021,151.1032,150.9553,151.1032,2737900.0
2014-04-10 15:50:00,183.8,183.81,183.54,183.6,2930800.0,151.095,151.1032,150.8813,150.9306,2930800.0
2014-04-10 15:55:00,183.59,183.64,183.14,183.15,8231200.0,150.9224,150.9635,150.5525,150.5607,8231200.0
2014-04-11 09:30:00,182.17,182.35,181.94,181.98,5977000.0,149.7551,149.903,149.566,149.5989,5977000.0
2014-04-11 09:35:00,181.97,182.33,181.86,182.32,4587000.0,149.5907,149.8866,149.5002,149.8784,4587000.0
2014-04-11 09:40:00,182.32,182.61,182.31,182.61,3494700.0,149.8784,150.1168,149.8702,150.1168,3494700.0
2014-04-11 09:45:00,182.61,182.65,182.3,182.53,3344200.0,150.1168,150.1497,149.8619,150.051,3344200.0
2014-04-11 09:50:00,182.53,182.96,182.51,182.88,3301000.0,150.051,150.4045,150.0346,150.3387,3301000.0
2014-04-11 09:55:00,182.89,182.98,182.62,182.69,2447700.0,150.347,150.4209,150.125,150.1825,2447700.0
2014-04-11 10:00:00,182.69,182.77,182.34,182.35,2289900.0,150.1825,150.2483,149.8948,149.903,2289900.0
2014-04-11 10:05:00,182.35,182.51,182.17,182.25,2283100.0,149.903,150.0346,149.7551,149.8208,2283100.0
2014-04-11 10:10:00,182.26,182.44,182.02,182.09,3107500.0,149.8291,149.977,149.6318,149.6893,3107500.0
2014-04-11 10:15:00,182.1,182.31,181.83,181.91,3044600.0,149.6975,149.8702,149.4756,149.5413,3044600.0
2014-04-11 10:20:00,181.9,182.24,181.89,182.15,2821800.0,149.5331,149.8126,149.5249,149.7386,2821800.0
2014-04-11 10:25:00,182.15,182.43,182.15,182.35,2267300.0,149.7386,149.9688,149.7386,149.903,2267300.0
2014-04-11 10:30:00,182.35,182.65,182.25,182.6,2689700.0,149.903,150.1497,149.8208,150.1086,2689700.0
2014-04-11 10:35:00,182.6,182.71,182.47,182.49,1829000.0,150.1086,150.199,150.0017,150.0181,1829000.0
2014-04-11 10:40:00,182.49,182.79,182.42,182.6,2073500.0,150.0181,150.2647,149.9606,150.1086,2073500.0
2014-04-11 10:45:00,182.59,182.79,182.43,182.69,1766400.0,150.1003,150.2647,149.9688,150.1825,1766400.0
2014-04-11 10:50:00,182.68,183.2,182.6,183.18,2680000.0,150.1743,150.6018,150.1086,150.5853,2680000.0
2014-04-11 10:55:00,183.19,183.33,183.11,183.12,2262400.0,150.5936,150.7087,150.5278,150.536,2262400.0
2014-04-11 11:00:00,183.11,183.19,182.93,182.98,1951000.0,150.5278,150.5936,150.3798,150.4209,1951000.0
2014-04-11 11:05:00,182.97,183.03,182.83,182.85,1247600.0,150.4127,150.462,150.2976,150.3141,1247600.0
2014-04-11 11:10:00,182.84,183.18,182.82,183.16,1540600.0,150.3058,150.5853,150.2894,150.5689,1540600.0
2014-04-11 11:15:00,183.16,183.42,183.14,183.35,2140900.0,150.5689,150.7826,150.5525,150.7251,2140900.0
2014-04-11 11:20:00,183.35,183.36,182.95,183.02,1799400.0,150.7251,150.7333,150.3963,150.4538,1799400.0
2014-04-11 11:25:00,183.03,183.06,182.89,183.02,1013000.0,150.462,150.4867,150.347,150.4538,1013000.0
2014-04-11 11:30:00,183.0,183.02,182.86,183.0,1031200.0,150.4374,150.4538,150.3223,150.4374,1031200.0
2014-04-11 11:35:00,183.0,183.08,182.66,182.85,2338600.0,150.4374,150.5031,150.1579,150.3141,2338600.0
2014-04-11 11:40:00,182.85,182.9,182.72,182.78,1062700.0,150.3141,150.3552,150.2072,150.2565,1062700.0
2014-04-11 11:45:00,182.79,182.79,182.45,182.57,1933500.0,150.2647,150.2647,149.9852,150.0839,1933500.0
2014-04-11 11:50:00,182.57,182.69,182.47,182.52,922900.0,150.0839,150.1825,150.0017,150.0428,922900.0
2014-04-11 11:55:00,182.53,182.67,182.46,182.64,914900.0,150.051,150.1661,149.9935,150.1414,914900.0
2014-04-11 12:00:00,182.63,182.93,182.62,182.82,926800.0,150.1332,150.3798,150.125,150.2894,926800.0
2014-04-11 12:05:00,182.82,182.85,182.68,182.68,807700.0,150.2894,150.3141,150.1743,150.1743,807700.0
2014-04-11 12:10:00,182.67,182.74,182.45,182.46,1034600.0,150.1661,150.2236,149.9852,149.9935,1034600.0
2014-04-11 12:15:00,182.46,182.63,182.37,182.58,1337300.0,149.9935,150.1332,149.9195,150.0921,1337300.0
2014-04-11 12:20:00,182.58,182.58,182.41,182.44,659200.0,150.0921,150.0921,149.9524,149.977,659200.0
2014-04-11 12:25:00,182.45,182.61,182.42,182.51,745100.0,149.9852,150.1168,149.9606,150.0346,745100.0
2014-04-11 12:30:00,182.52,182.57,182.44,182.51,653200.0,150.0428,150.0839,149.977,150.0346,653200.0
2014-04-11 12:35:00,182.51,182.61,182.48,182.61,583600.0,150.0346,150.1168,150.0099,150.1168,583600.0
2014-04-11 12:40:00,182.61,182.76,182.59,182.67,847000.0,150.1168,150.2401,150.1003,150.1661,847000.0
2014-04-11 12:45:00,182.66,182.74,182.63,182.66,377700.0,150.1579,150.2236,150.1332,150.1579,377700.0
2014-04-11 12:50:00,182.66,182.67,182.41,182.44,660100.0,150.1579,150.1661,149.9524,149.977,660100.0
2014-04-11 12:55:00,182.44,182.6,182.41,182.59,417200.0,149.977,150.1086,149.9524,150.1003,417200.0
2014-04-11 13:00:00,182.6,182.61,182.44,182.45,402800.0,150.1086,150.1168,149.977,149.9852,402800.0
2014-04-11 13:05:00,182.44,182.44,182.09,182.21,1645700.0,149.977,149.977,149.6893,149.7879,1645700.0
2014-04-11 13:10:00,182.2,182.38,182.16,182.23,1367300.0,149.7797,149.9277,149.7468,149.8044,1367300.0
2014-04-11 13:15:00,182.21,182.29,182.14,182.18,545100.0,149.7879,149.8537,149.7304,149.7633,545100.0
2014-04-11 13:20:00,182.18,182.26,182.09,182.15,613900.0,149.7633,149.8291,149.6893,149.7386,613900.0
2014-04-11 13:25:00,182.15,182.23,182.04,182.1,1117300.0,149.7386,149.8044,149.6482,149.6975,1117300.0
2014-04-11 13:30:00,182.1,182.19,181.95,182.18,1190000.0,149.6975,149.7715,149.5742,149.7633,1190000.0
2014-04-11 13:35:00,182.18,182.2,182.06,182.17,633400.0,149.7633,149.7797,149.6646,149.7551,633400.0
2014-04-11 13:40:00,182.17,182.36,182.17,182.29,938000.0,149.7551,149.9113,149.7551,149.8537,938000.0
2014-04-11 13:45:00,182.29,182.5,182.26,182.37,826200.0,149.8537,150.0263,149.8291,149.9195,826200.0
2014-04-11 13:50:00,182.37,182.41,182.24,182.24,519100.0,149.9195,149.9524,149.8126,149.8126,519100.0
2014-04-11 13:55:00,182.25,182.25,182.03,182.04,826600.0,149.8208,149.8208,149.64,149.6482,826600.0
2014-04-11 14:00:00,182.05,182.24,182.02,182.12,898700.0,149.6564,149.8126,149.6318,149.714,898700.0
2014-04-11 14:05:00,182.12,182.31,182.12,182.19,919100.0,149.714,149.8702,149.714,149.7715,919100.0
2014-04-11 14:10:00,182.19,182.2,181.93,181.96,1160300.0,149.7715,149.7797,149.5578,149.5824,1160300.0
2014-04-11 14:15:00,181.97,182.04,181.83,181.9,1515900.0,149.5907,149.6482,149.4756,149.5331,1515900.0
2014-04-11 14:20:00,181.9,181.97,181.8,181.85,1329300.0,149.5331,149.5907,149.4509,149.492,1329300.0
2014-04-11 14:25:00,181.84,181.99,181.7,181.79,1748300.0,149.4838,149.6071,149.3687,149.4427,1748300.0
2014-04-11 14:30:00,181.78,181.86,181.71,181.8,1003400.0,149.4345,149.5002,149.3769,149.4509,1003400.0
2014-04-11 14:35:00,181.8,181.83,181.62,181.62,1368300.0,149.4509,149.4756,149.3029,149.3029,1368300.0
2014-04-11 14:40:00,181.62,181.71,181.5,181.52,1860000.0,149.3029,149.3769,149.2043,149.2207,1860000.0
2014-04-11 14:45:00,181.53,181.56,181.31,181.37,1444000.0,149.2289,149.2536,149.0481,149.0974,1444000.0
2014-04-11 14:50:00,181.37,181.73,181.36,181.71,2045700.0,149.0974,149.3934,149.0892,149.3769,2045700.0
2014-04-11 14:55:00,181.71,181.82,181.67,181.73,1688300.0,149.3769,149.4673,149.344,149.3934,1688300.0
2014-04-11 15:00:00,181.73,181.73,181.44,181.55,1244900.0,149.3934,149.3934,149.155,149.2454,1244900.0
2014-04-11 15:05:00,181.54,181.82,181.42,181.8,1489500.0,149.2372,149.4673,149.1385,149.4509,1489500.0
2014-04-11 15:10:00,181.8,182.06,181.66,181.7,1819000.0,149.4509,149.6646,149.3358,149.3687,1819000.0
2014-04-11 15:15:00,181.7,181.8,181.63,181.79,1060600.0,149.3687,149.4509,149.3112,149.4427,1060600.0
2014-04-11 15:20:00,181.78,182.19,181.77,182.17,2962800.0,149.4345,149.7715,149.4262,149.7551,2962800.0
2014-04-11 15:25:00,182.17,182.21,181.98,181.99,1818700.0,149.7551,149.7879,149.5989,149.6071,1818700.0
2014-04-11 15:30:00,181.99,182.0,181.77,181.84,1617400.0,149.6071,149.6153,149.4262,149.4838,1617400.0
2014-04-11 15:35:00,181.83,181.95,181.78,181.9,1658000.0,149.4756,149.5742,149.4345,149.5331,1658000.0
2014-04-11 15:40:00,181.9,182.12,181.85,181.91,2225400.0,149.5331,149.714,149.492,149.5413,2225400.0
2014-04-11 15:45:00,181.91,181.92,181.66,181.82,5017600.0,149.5413,149.5496,149.3358,149.4673,5017600.0
2014-04-11 15:50:00,181.82,181.83,181.47,181.53,3492800.0,149.4673,149.4756,149.1796,149.2289,3492800.0
2014-04-11 15:55:00,181.52,181.72,181.47,181.48,8575000.0,149.2207,149.3851,149.1796,149.1878,8575000.0
2014-04-14 09:30:00,182.93,183.03,182.67,182.75,4565100.0,150.3798,150.462,150.1661,150.2319,4565100.0
2014-04-14 09:35:00,182.76,182.82,182.52,182.69,3048700.0,150.2401,150.2894,150.0428,150.1825,3048700.0
2014-04-14 09:40:00,182.69,182.8,182.6,182.67,1428000.0,150.1825,150.273,150.1086,150.1661,1428000.0
2014-04-14 09:45:00,182.67,182.7,182.26,182.39,2242700.0,150.1661,150.1908,149.8291,149.9359,2242700.0
2014-04-14 09:50:00,182.39,182.77,182.31,182.32,1829700.0,149.9359,150.2483,149.8702,149.8784,1829700.0
2014-04-14 09:55:00,182.31,182.4,182.19,182.29,1896600.0,149.8702,149.9441,149.7715,149.8537,1896600.0
2014-04-14 10:00:00,182.28,182.53,182.13,182.39,2048800.0,149.8455,150.051,149.7222,149.9359,2048800.0
2014-04-14 10:05:00,182.39,182.71,182.35,182.63,1574300.0,149.9359,150.199,149.903,150.1332,1574300.0
2014-04-14 10:10:00,182.62,182.63,182.35,182.45,1758500.0,150.125,150.1332,149.903,149.9852,1758500.0
2014-04-14 10:15:00,182.47,182.59,182.41,182.5,1344200.0,150.0017,150.1003,149.9524,150.0263,1344200.0
2014-04-14 10:20:00,182.5,182.54,182.32,182.38,868100.0,150.0263,150.0592,149.8784,149.9277,868100.0
2014-04-14 10:25:00,182.38,182.49,182.3,182.45,922000.0,149.9277,150.0181,149.8619,149.9852,922000.0
2014-04-14 10:30:00,182.45,182.71,182.39,182.62,1495600.0,149.9852,150.199,149.9359,150.125,1495600.0
2014-04-14 10:35:00,182.62,182.83,182.58,182.78,1395600.0,150.125,150.2976,150.0921,150.2565,1395600.0
2014-04-14 10:40:00,182.78,183.0,182.75,182.95,1596500.0,150.2565,150.4374,150.2319,150.3963,1596500.0
2014-04-14 10:45:00,182.95,183.03,182.88,182.92,1572200.0,150.3963,150.462,150.3387,150.3716,1572200.0
2014-04-14 10:50:00,182.92,183.21,182.9,183.17,1722400.0,150.3716,150.61,150.3552,150.5771,1722400.0
2014-04-14 10:55:00,183.17,183.29,183.17,183.25,1948900.0,150.5771,150.6758,150.5771,150.6429,1948900.0
2014-04-14 11:00:00,183.24,183.3,183.15,183.16,1150500.0,150.6347,150.684,150.5607,150.5689,1150500.0
2014-04-14 11:05:00,183.16,183.23,183.02,183.05,1213200.0,150.5689,150.6265,150.4538,150.4785,1213200.0
2014-04-14 11:10:00,183.05,183.05,182.86,183.04,2027800.0,150.4785,150.4785,150.3223,150.4703,2027800.0
2014-04-14 11:15:00,183.03,183.11,183.0,183.07,610700.0,150.462,150.5278,150.4374,150.4949,610700.0
2014-04-14 11:20:00,183.06,183.06,182.93,182.97,854800.0,150.4867,150.4867,150.3798,150.4127,854800.0
2014-04-14 11:25:00,182.96,183.06,182.96,183.0,568300.0,150.4045,150.4867,150.4045,150.4374,568300.0
2014-04-14 11:30:00,183.0,183.27,183.0,183.23,1414600.0,150.4374,150.6593,150.4374,150.6265,1414600.0
2014-04-14 11:35:00,183.24,183.26,183.16,183.25,833300.0,150.6347,150.6511,150.5689,150.6429,833300.0
2014-04-14 11:40:00,183.25,183.26,183.16,183.25,685400.0,150.6429,150.6511,150.5689,150.6429,685400.0
2014-04-14 11:45:00,183.25,183.25,183.09,183.14,778500.0,150.6429,150.6429,150.5114,150.5525,778500.0
2014-04-14 11:50:00,183.14,183.21,183.09,183.12,628300.0,150.5525,150.61,150.5114,150.536,628300.0
2014-04-14 11:55:00,183.13,183.16,182.91,182.94,704100.0,150.5442,150.5689,150.3634,150.3881,704100.0
2014-04-14 12:00:00,182.94,183.0,182.89,182.97,931000.0,150.3881,150.4374,150.347,150.4127,931000.0
2014-04-14 12:05:00,182.98,182.98,182.84,182.93,618900.0,150.4209,150.4209,150.3058,150.3798,618900.0
2014-04-14 12:10:00,182.93,183.04,182.93,183.02,443200.0,150.3798,150.4703,150.3798,150.4538,443200.0
2014-04-14 12:15:00,183.01,183.17,183.0,183.12,726700.0,150.4456,150.5771,150.4374,150.536,726700.0
2014-04-14 12:20:00,183.12,183.13,183.02,183.06,402700.0,150.536,150.5442,150.4538,150.4867,402700.0
2014-04-14 12:25:00,183.05,183.15,183.0,183.14,630700.0,150.4785,150.5607,150.4374,150.5525,630700.0
2014-04-14 12:30:00,183.14,183.24,183.07,183.2,557100.0,150.5525,150.6347,150.4949,150.6018,557100.0
2014-04-14 12:35:00,183.2,183.37,183.17,183.26,952700.0,150.6018,150.7415,150.5771,150.6511,952700.0
2014-04-14 12:40:00,183.25,183.3,183.21,183.24,395200.0,150.6429,150.684,150.61,150.6347,395200.0
2014-04-14 12:45:00,183.24,183.26,183.16,183.23,262500.0,150.6347,150.6511,150.5689,150.6265,262500.0
2014-04-14 12:50:00,183.23,183.3,183.17,183.29,181700.0,150.6265,150.684,150.5771,150.6758,181700.0
2014-04-14 12:55:00,183.29,183.3,183.16,183.21,349400.0,150.6758,150.684,150.5689,150.61,349400.0
2014-04-14 13:00:00,183.21,183.23,183.09,183.12,784500.0,150.61,150.6265,150.5114,150.536,784500.0
2014-04-14 13:05:00,183.12,183.18,183.11,183.14,245600.0,150.536,150.5853,150.5278,150.5525,245600.0
2014-04-14 13:10:00,183.13,183.13,183.0,183.0,400900.0,150.5442,150.5442,150.4374,150.4374,400900.0
2014-04-14 13:15:00,183.0,183.01,182.91,182.95,848300.0,150.4374,150.4456,150.3634,150.3963,848300.0
2014-04-14 13:20:00,182.94,182.96,182.75,182.8,1485400.0,150.3881,150.4045,150.2319,150.273,1485400.0
2014-04-14 13:25:00,182.8,182.87,182.76,182.77,687100.0,150.273,150.3305,150.2401,150.2483,687100.0
2014-04-14 13:30:00,182.78,182.88,182.72,182.86,787000.0,150.2565,150.3387,150.2072,150.3223,787000.0
2014-04-14 13:35:00,182.87,183.02,182.83,182.98,679100.0,150.3305,150.4538,150.2976,150.4209,679100.0
2014-04-14 13:40:00,182.99,183.02,182.89,182.94,472600.0,150.4292,150.4538,150.347,150.3881,472600.0
2014-04-14 13:45:00,182.93,182.99,182.69,182.72,1189800.0,150.3798,150.4292,150.1825,150.2072,1189800.0
2014-04-14 13:50:00,182.72,182.78,182.67,182.7,686100.0,150.2072,150.2565,150.1661,150.1908,686100.0
2014-04-14 13:55:00,182.7,182.72,182.63,182.63,636900.0,150.1908,150.2072,150.1332,150.1332,636900.0
2014-04-14 14:00:00,182.64,182.67,182.51,182.57,1280900.0,150.1414,150.1661,150.0346,150.0839,1280900.0
2014-04-14 14:05:00,182.58,182.84,182.58,182.79,709600.0,150.0921,150.3058,150.0921,150.2647,709600.0
2014-04-14 14:10:00,182.78,182.82,182.7,182.74,453000.0,150.2565,150.2894,150.1908,150.2236,453000.0
2014-04-14 14:15:00,182.73,182.79,182.55,182.57,763300.0,150.2154,150.2647,150.0675,150.0839,763300.0
2014-04-14 14:20:00,182.57,182.57,182.33,182.42,1173300.0,150.0839,150.0839,149.8866,149.9606,1173300.0
2014-04-14 14:25:00,182.43,182.49,182.3,182.32,991800.0,149.9688,150.0181,149.8619,149.8784,991800.0
2014-04-14 14:30:00,182.33,182.37,182.16,182.32,1764100.0,149.8866,149.9195,149.7468,149.8784,1764100.0
2014-04-14 14:35:00,182.31,182.43,182.27,182.37,700200.0,149.8702,149.9688,149.8373,149.9195,700200.0
2014-04-14 14:40:00,182.36,182.43,182.24,182.38,705400.0,149.9113,149.9688,149.8126,149.9277,705400.0
2014-04-14 14:45:00,182.39,182.46,182.33,182.44,633300.0,149.9359,149.9935,149.8866,149.977,633300.0
2014-04-14 14:50:00,182.44,182.52,182.42,182.51,1020600.0,149.977,150.0428,149.9606,150.0346,1020600.0
2014-04-14 14:55:00,182.5,182.51,182.21,182.23,799000.0,150.0263,150.0346,149.7879,149.8044,799000.0
2014-04-14 15:00:00,182.23,182.26,182.01,182.04,2007400.0,149.8044,149.8291,149.6235,149.6482,2007400.0
2014-04-14 15:05:00,182.04,182.08,181.91,181.93,1211600.0,149.6482,149.6811,149.5413,149.5578,1211600.0
2014-04-14 15:10:00,181.93,182.02,181.44,181.52,3500900.0,149.5578,149.6318,149.155,149.2207,3500900.0
2014-04-14 15:15:00,181.51,181.73,181.48,181.71,2330700.0,149.2125,149.3934,149.1878,149.3769,2330700.0
2014-04-14 15:20:00,181.72,181.97,181.67,181.94,3239000.0,149.3851,149.5907,149.344,149.566,3239000.0
2014-04-14 15:25:00,181.94,182.01,181.79,182.0,1188500.0,149.566,149.6235,149.4427,149.6153,1188500.0
2014-04-14 15:30:00,181.99,182.3,181.99,182.23,2767800.0,149.6071,149.8619,149.6071,149.8044,2767800.0
2014-04-14 15:35:00,182.23,182.52,182.12,182.47,2371100.0,149.8044,150.0428,149.714,150.0017,2371100.0
2014-04-14 15:40:00,182.47,182.55,182.34,182.54,1499800.0,150.0017,150.0675,149.8948,150.0592,1499800.0
2014-04-14 15:45:00,182.53,182.78,182.52,182.68,3532900.0,150.051,150.2565,150.0428,150.1743,3532900.0
2014-04-14 15:50:00,182.67,182.96,182.66,182.75,2834500.0,150.1661,150.4045,150.1579,150.2319,2834500.0
2014-04-14 15:55:00,182.75,183.05,182.74,182.95,4979300.0,150.2319,150.4785,150.2236,150.3963,4979300.0
2014-04-15 09:30:00,183.32,183.41,183.15,183.25,2510900.0,150.7004,150.7744,150.5607,150.6429,2510900.0
2014-04-15 09:35:00,183.25,183.79,183.22,183.79,2662700.0,150.6429,151.0868,150.6182,151.0868,2662700.0
2014-04-15 09:40:00,183.79,184.0,183.79,183.98,2853300.0,151.0868,151.2594,151.0868,151.243,2853300.0
2014-04-15 09:45:00,183.98,184.28,183.96,184.23,2704600.0,151.243,151.4896,151.2266,151.4485,2704600.0
2014-04-15 09:50:00,184.23,184.29,184.14,184.19,2464100.0,151.4485,151.4978,151.3745,151.4156,2464100.0
2014-04-15 09:55:00,184.19,184.19,184.02,184.1,2159000.0,151.4156,151.4156,151.2759,151.3416,2159000.0
2014-04-15 10:00:00,184.09,184.25,183.91,183.96,2262800.0,151.3334,151.465,151.1855,151.2266,2262800.0
2014-04-15 10:05:00,183.96,183.98,183.76,183.86,1681500.0,151.2266,151.243,151.0621,151.1444,1681500.0
2014-04-15 10:10:00,183.86,183.87,183.39,183.44,2545400.0,151.1444,151.1526,150.758,150.7991,2545400.0
2014-04-15 10:15:00,183.45,183.68,183.24,183.31,2607200.0,150.8073,150.9964,150.6347,150.6922,2607200.0
2014-04-15 10:20:00,183.32,183.36,182.97,183.02,2747200.0,150.7004,150.7333,150.4127,150.4538,2747200.0
2014-04-15 10:25:00,183.03,183.21,182.87,182.94,1948500.0,150.462,150.61,150.3305,150.3881,1948500.0
2014-04-15 10:30:00,182.93,183.0,182.58,182.95,3157300.0,150.3798,150.4374,150.0921,150.3963,3157300.0
2014-04-15 10:35:00,182.95,183.23,182.91,183.1,2350000.0,150.3963,150.6265,150.3634,150.5196,2350000.0
2014-04-15 10:40:00,183.11,183.36,183.06,183.1,1696600.0,150.5278,150.7333,150.4867,150.5196,1696600.0
2014-04-15 10:45:00,183.09,183.31,183.07,183.13,1368000.0,150.5114,150.6922,150.4949,150.5442,1368000.0
2014-04-15 10:50:00,183.13,183.32,182.69,182.81,1959300.0,150.5442,150.7004,150.1825,150.2812,1959300.0
2014-04-15 10:55:00,182.8,183.0,182.62,182.76,2168600.0,150.273,150.4374,150.125,150.2401,2168600.0
2014-04-15 11:00:00,182.76,182.76,182.31,182.45,3003600.0,150.2401,150.2401,149.8702,149.9852,3003600.0
2014-04-15 11:05:00,182.45,182.87,182.43,182.53,2361700.0,149.9852,150.3305,149.9688,150.051,2361700.0
2014-04-15 11:10:00,182.53,182.68,182.38,182.43,2088300.0,150.051,150.1743,149.9277,149.9688,2088300.0
2014-04-15 11:15:00,182.44,182.67,182.29,182.58,2040000.0,149.977,150.1661,149.8537,150.0921,2040000.0
2014-04-15 11:20:00,182.6,182.92,182.5,182.79,1818700.0,150.1086,150.3716,150.0263,150.2647,1818700.0
2014-04-15 11:25:00,182.79,182.84,182.54,182.74,1052300.0,150.2647,150.3058,150.0592,150.2236,1052300.0
2014-04-15 11:30:00,182.74,183.16,182.63,183.01,2037700.0,150.2236,150.5689,150.1332,150.4456,2037700.0
2014-04-15 11:35:00,183.0,183.04,182.79,182.8,898200.0,150.4374,150.4703,150.2647,150.273,898200.0
2014-04-15 11:40:00,182.8,182.85,182.49,182.57,1381500.0,150.273,150.3141,150.0181,150.0839,1381500.0
2014-04-15 11:45:00,182.56,182.57,182.14,182.21,2768700.0,150.0757,150.0839,149.7304,149.7879,2768700.0
2014-04-15 11:50:00,182.21,182.35,182.17,182.31,1103700.0,149.7879,149.903,149.7551,149.8702,1103700.0
2014-04-15 11:55:00,182.32,182.4,182.04,182.25,1549500.0,149.8784,149.9441,149.6482,149.8208,1549500.0
2014-04-15 12:00:00,182.25,182.25,181.85,182.01,2045700.0,149.8208,149.8208,149.492,149.6235,2045700.0
2014-04-15 12:05:00,182.01,182.05,181.81,182.0,1427500.0,149.6235,149.6564,149.4591,149.6153,1427500.0
2014-04-15 12:10:00,182.01,182.19,181.89,182.14,1540500.0,149.6235,149.7715,149.5249,149.7304,1540500.0
2014-04-15 12:15:00,182.14,182.22,182.05,182.1,805900.0,149.7304,149.7962,149.6564,149.6975,805900.0
2014-04-15 12:20:00,182.1,182.2,181.81,181.9,1067700.0,149.6975,149.7797,149.4591,149.5331,1067700.0
2014-04-15 12:25:00,181.9,182.22,181.79,182.17,1283300.0,149.5331,149.7962,149.4427,149.7551,1283300.0
2014-04-15 12:30:00,182.17,182.21,181.96,181.97,928200.0,149.7551,149.7879,149.5824,149.5907,928200.0
2014-04-15 12:35:00,181.96,182.15,181.94,182.0,679800.0,149.5824,149.7386,149.566,149.6153,679800.0
2014-04-15 12:40:00,182.0,182.16,181.97,181.99,792400.0,149.6153,149.7468,149.5907,149.6071,792400.0
2014-04-15 12:45:00,181.99,182.06,181.72,181.78,1126300.0,149.6071,149.6646,149.3851,149.4345,1126300.0
2014-04-15 12:50:00,181.79,181.9,181.68,181.87,798600.0,149.4427,149.5331,149.3523,149.5084,798600.0
2014-04-15 12:55:00,181.88,181.93,181.62,181.67,1058200.0,149.5167,149.5578,149.3029,149.344,1058200.0
2014-04-15 13:00:00,181.66,181.82,181.51,181.82,1917800.0,149.3358,149.4673,149.2125,149.4673,1917800.0
2014-04-15 13:05:00,181.81,181.94,181.77,181.86,1004100.0,149.4591,149.566,149.4262,149.5002,1004100.0
2014-04-15 13:10:00,181.87,181.94,181.72,181.94,882200.0,149.5084,149.566,149.3851,149.566,882200.0
2014-04-15 13:15:00,181.94,182.17,181.91,182.1,1528300.0,149.566,149.7551,149.5413,149.6975,1528300.0
2014-04-15 13:20:00,182.09,182.16,181.91,182.0,645600.0,149.6893,149.7468,149.5413,149.6153,645600.0
2014-04-15 13:25:00,182.0,182.21,181.85,182.21,947900.0,149.6153,149.7879,149.492,149.7879,947900.0
2014-04-15 13:30:00,182.21,182.5,182.09,182.49,1595700.0,149.7879,150.0263,149.6893,150.0181,1595700.0
2014-04-15 13:35:00,182.49,182.68,182.46,182.53,1452700.0,150.0181,150.1743,149.9935,150.051,1452700.0
2014-04-15 13:40:00,182.53,182.75,182.49,182.6,1368200.0,150.051,150.2319,150.0181,150.1086,1368200.0
2014-04-15 13:45:00,182.59,182.61,182.4,182.49,1163600.0,150.1003,150.1168,149.9441,150.0181,1163600.0
2014-04-15 13:50:00,182.48,182.64,182.45,182.56,807100.0,150.0099,150.1414,149.9852,150.0757,807100.0
2014-04-15 13:55:00,182.55,183.0,182.48,182.93,2081800.0,150.0675,150.4374,150.0099,150.3798,2081800.0
2014-04-15 14:00:00,182.94,183.2,182.92,183.14,1853900.0,150.3881,150.6018,150.3716,150.5525,1853900.0
2014-04-15 14:05:00,183.14,183.35,183.07,183.09,1726000.0,150.5525,150.7251,150.4949,150.5114,1726000.0
2014-04-15 14:10:00,183.1,183.27,182.94,183.17,1840900.0,150.5196,150.6593,150.3881,150.5771,1840900.0
2014-04-15 14:15:00,183.18,183.32,182.98,182.99,2012900.0,150.5853,150.7004,150.4209,150.4292,2012900.0
2014-04-15 14:20:00,183.01,183.14,182.88,183.06,1464300.0,150.4456,150.5525,150.3387,150.4867,1464300.0
2014-04-15 14:25:00,183.05,183.27,182.95,183.16,853900.0,150.4785,150.6593,150.3963,150.5689,853900.0
2014-04-15 14:30:00,183.16,183.56,183.11,183.56,1876500.0,150.5689,150.8977,150.5278,150.8977,1876500.0
2014-04-15 14:35:00,183.56,183.66,183.35,183.64,1568600.0,150.8977,150.9799,150.7251,150.9635,1568600.0
2014-04-15 14:40:00,183.65,183.7,183.56,183.67,1316400.0,150.9717,151.0128,150.8977,150.9882,1316400.0
2014-04-15 14:45:00,183.66,183.86,183.66,183.75,1497000.0,150.9799,151.1444,150.9799,151.0539,1497000.0
2014-04-15 14:50:00,183.76,184.05,183.75,183.96,2560000.0,151.0621,151.3005,151.0539,151.2266,2560000.0
2014-04-15 14:55:00,183.96,183.97,183.71,183.73,1543200.0,151.2266,151.2348,151.021,151.0375,1543200.0
2014-04-15 15:00:00,183.73,183.89,183.71,183.74,1069300.0,151.0375,151.169,151.021,151.0457,1069300.0
2014-04-15 15:05:00,183.74,183.77,183.49,183.63,1530800.0,151.0457,151.0704,150.8402,150.9553,1530800.0
2014-04-15 15:10:00,183.63,184.03,183.57,184.0,1522200.0,150.9553,151.2841,150.906,151.2594,1522200.0
2014-04-15 15:15:00,184.0,184.25,183.88,184.24,2001700.0,151.2594,151.465,151.1608,151.4567,2001700.0
2014-04-15 15:20:00,184.25,184.29,183.97,184.09,1700100.0,151.465,151.4978,151.2348,151.3334,1700100.0
2014-04-15 15:25:00,184.09,184.23,183.91,184.22,1440700.0,151.3334,151.4485,151.1855,151.4403,1440700.0
2014-04-15 15:30:00,184.21,184.26,184.06,184.14,1802200.0,151.4321,151.4732,151.3088,151.3745,1802200.0
2014-04-15 15:35:00,184.13,184.19,183.95,183.97,1243300.0,151.3663,151.4156,151.2183,151.2348,1243300.0
2014-04-15 15:40:00,183.98,184.05,183.81,183.84,1300300.0,151.243,151.3005,151.1032,151.1279,1300300.0
2014-04-15 15:45:00,183.84,184.22,183.83,184.2,2372500.0,151.1279,151.4403,151.1197,151.4239,2372500.0
2014-04-15 15:50:00,184.2,184.33,184.2,184.29,2597300.0,151.4239,151.5307,151.4239,151.4978,2597300.0
2014-04-15 15:55:00,184.28,184.3,184.06,184.23,4732300.0,151.4896,151.5061,151.3088,151.4485,4732300.0
2014-04-16 09:30:00,185.47,185.66,185.3,185.36,3309600.0,152.4679,152.6241,152.3281,152.3774,3309600.0
2014-04-16 09:35:00,185.36,185.38,185.12,185.23,2083700.0,152.3774,152.3939,152.1801,152.2706,2083700.0
2014-04-16 09:40:00,185.23,185.44,185.12,185.32,1724000.0,152.2706,152.4432,152.1801,152.3446,1724000.0
2014-04-16 09:45:00,185.32,185.35,184.96,184.97,1542600.0,152.3446,152.3692,152.0486,152.0568,1542600.0
2014-04-16 09:50:00,184.97,184.99,184.78,184.85,1778200.0,152.0568,152.0733,151.9006,151.9582,1778200.0
2014-04-16 09:55:00,184.84,185.27,184.81,185.07,1746400.0,151.95,152.3035,151.9253,152.139,1746400.0
2014-04-16 10:00:00,185.07,185.08,184.84,184.88,1644100.0,152.139,152.1473,151.95,151.9829,1644100.0
2014-04-16 10:05:00,184.88,185.14,184.83,184.87,1456400.0,151.9829,152.1966,151.9418,151.9746,1456400.0
2014-04-16 10:10:00,184.87,185.06,184.86,184.9,1116200.0,151.9746,152.1308,151.9664,151.9993,1116200.0
2014-04-16 10:15:00,184.91,185.13,184.83,185.1,1164500.0,152.0075,152.1884,151.9418,152.1637,1164500.0
2014-04-16 10:20:00,185.11,185.29,185.02,185.1,1325600.0,152.1719,152.3199,152.0979,152.1637,1325600.0
2014-04-16 10:25:00,185.09,185.22,184.98,185.01,746000.0,152.1555,152.2624,152.0651,152.0897,746000.0
2014-04-16 10:30:00,185.02,185.11,184.94,184.95,883800.0,152.0979,152.1719,152.0322,152.0404,883800.0
2014-04-16 10:35:00,184.95,185.13,184.95,185.05,907600.0,152.0404,152.1884,152.0404,152.1226,907600.0
2014-04-16 10:40:00,185.05,185.06,184.72,184.73,1660000.0,152.1226,152.1308,151.8513,151.8595,1660000.0
2014-04-16 10:45:00,184.74,185.02,184.68,184.95,1469200.0,151.8678,152.0979,151.8184,152.0404,1469200.0
2014-04-16 10:50:00,184.95,185.1,184.82,184.83,1097900.0,152.0404,152.1637,151.9335,151.9418,1097900.0
2014-04-16 10:55:00,184.84,184.99,184.78,184.81,815400.0,151.95,152.0733,151.9006,151.9253,815400.0
2014-04-16 11:00:00,184.8,184.9,184.65,184.71,1325200.0,151.9171,151.9993,151.7938,151.8431,1325200.0
2014-04-16 11:05:00,184.71,184.92,184.7,184.86,907600.0,151.8431,152.0157,151.8349,151.9664,907600.0
2014-04-16 11:10:00,184.86,185.02,184.84,185.01,755000.0,151.9664,152.0979,151.95,152.0897,755000.0
2014-04-16 11:15:00,185.01,185.23,184.98,185.12,1152600.0,152.0897,152.2706,152.0651,152.1801,1152600.0
2014-04-16 11:20:00,185.12,185.27,185.06,185.24,724100.0,152.1801,152.3035,152.1308,152.2788,724100.0
2014-04-16 11:25:00,185.24,185.31,185.11,185.25,726200.0,152.2788,152.3363,152.1719,152.287,726200.0
2014-04-16 11:30:00,185.26,185.38,185.23,185.27,1055200.0,152.2952,152.3939,152.2706,152.3035,1055200.0
2014-04-16 11:35:00,185.28,185.31,185.17,185.24,676300.0,152.3117,152.3363,152.2213,152.2788,676300.0
2014-04-16 11:40:00,185.24,185.28,185.13,185.15,771400.0,152.2788,152.3117,152.1884,152.2048,771400.0
2014-04-16 11:45:00,185.15,185.27,185.15,185.24,334900.0,152.2048,152.3035,152.2048,152.2788,334900.0
2014-04-16 11:50:00,185.24,185.46,185.23,185.41,904600.0,152.2788,152.4597,152.2706,152.4185,904600.0
2014-04-16 11:55:00,185.42,185.45,185.31,185.42,482100.0,152.4268,152.4514,152.3363,152.4268,482100.0
2014-04-16 12:00:00,185.42,185.55,185.39,185.53,1037600.0,152.4268,152.5336,152.4021,152.5172,1037600.0
2014-04-16 12:05:00,185.53,185.72,185.5,185.67,1653100.0,152.5172,152.6734,152.4925,152.6323,1653100.0
2014-04-16 12:10:00,185.67,185.78,185.61,185.63,861500.0,152.6323,152.7227,152.583,152.5994,861500.0
2014-04-16 12:15:00,185.63,185.7,185.61,185.67,624600.0,152.5994,152.6569,152.583,152.6323,624600.0
2014-04-16 12:20:00,185.67,185.7,185.61,185.62,690900.0,152.6323,152.6569,152.583,152.5912,690900.0
2014-04-16 12:25:00,185.62,185.78,185.6,185.67,1211500.0,152.5912,152.7227,152.5747,152.6323,1211500.0
2014-04-16 12:30:00,185.68,185.75,185.44,185.5,1023900.0,152.6405,152.698,152.4432,152.4925,1023900.0
2014-04-16 12:35:00,185.5,185.54,185.43,185.52,584500.0,152.4925,152.5254,152.435,152.509,584500.0
2014-04-16 12:40:00,185.51,185.62,185.5,185.53,505800.0,152.5008,152.5912,152.4925,152.5172,505800.0
2014-04-16 12:45:00,185.54,185.55,185.38,185.42,567200.0,152.5254,152.5336,152.3939,152.4268,567200.0
2014-04-16 12:50:00,185.41,185.58,185.39,185.54,1547000.0,152.4185,152.5583,152.4021,152.5254,1547000.0
2014-04-16 12:55:00,185.54,185.55,185.29,185.3,660200.0,152.5254,152.5336,152.3199,152.3281,660200.0
2014-04-16 13:00:00,185.29,185.37,185.15,185.16,1022400.0,152.3199,152.3857,152.2048,152.213,1022400.0
2014-04-16 13:05:00,185.16,185.31,185.06,185.29,1242800.0,152.213,152.3363,152.1308,152.3199,1242800.0
2014-04-16 13:10:00,185.29,185.3,185.18,185.27,404600.0,152.3199,152.3281,152.2295,152.3035,404600.0
2014-04-16 13:15:00,185.27,185.52,185.24,185.4,789300.0,152.3035,152.509,152.2788,152.4103,789300.0
2014-04-16 13:20:00,185.4,185.56,185.35,185.47,486200.0,152.4103,152.5419,152.3692,152.4679,486200.0
2014-04-16 13:25:00,185.48,185.58,185.41,185.47,514300.0,152.4761,152.5583,152.4185,152.4679,514300.0
2014-04-16 13:30:00,185.47,185.47,185.15,185.17,625300.0,152.4679,152.4679,152.2048,152.2213,625300.0
2014-04-16 13:35:00,185.17,185.31,185.14,185.3,573400.0,152.2213,152.3363,152.1966,152.3281,573400.0
2014-04-16 13:40:00,185.3,185.38,185.21,185.28,422000.0,152.3281,152.3939,152.2541,152.3117,422000.0
2014-04-16 13:45:00,185.27,185.49,185.25,185.37,366700.0,152.3035,152.4843,152.287,152.3857,366700.0
2014-04-16 13:50:00,185.38,185.45,185.32,185.34,628000.0,152.3939,152.4514,152.3446,152.361,628000.0
2014-04-16 13:55:00,185.34,185.52,185.26,185.51,444200.0,152.361,152.509,152.2952,152.5008,444200.0
2014-04-16 14:00:00,185.52,185.54,185.4,185.41,733900.0,152.509,152.5254,152.4103,152.4185,733900.0
2014-04-16 14:05:00,185.4,185.5,185.33,185.44,596800.0,152.4103,152.4925,152.3528,152.4432,596800.0
2014-04-16 14:10:00,185.44,185.55,185.43,185.44,589900.0,152.4432,152.5336,152.435,152.4432,589900.0
2014-04-16 14:15:00,185.44,185.44,185.14,185.3,1137400.0,152.4432,152.4432,152.1966,152.3281,1137400.0
2014-04-16 14:20:00,185.29,185.41,185.19,185.34,689600.0,152.3199,152.4185,152.2377,152.361,689600.0
2014-04-16 14:25:00,185.34,185.45,185.33,185.37,354000.0,152.361,152.4514,152.3528,152.3857,354000.0
2014-04-16 14:30:00,185.37,185.65,185.35,185.54,1115500.0,152.3857,152.6158,152.3692,152.5254,1115500.0
2014-04-16 14:35:00,185.53,185.58,185.49,185.52,602200.0,152.5172,152.5583,152.4843,152.509,602200.0
2014-04-16 14:40:00,185.53,185.63,185.47,185.58,646200.0,152.5172,152.5994,152.4679,152.5583,646200.0
2014-04-16 14:45:00,185.58,185.73,185.58,185.69,872400.0,152.5583,152.6816,152.5583,152.6487,872400.0
2014-04-16 14:50:00,185.69,185.84,185.65,185.83,1388800.0,152.6487,152.772,152.6158,152.7638,1388800.0
2014-04-16 14:55:00,185.82,185.82,185.71,185.78,930600.0,152.7556,152.7556,152.6652,152.7227,930600.0
2014-04-16 15:00:00,185.77,185.8,185.63,185.68,617200.0,152.7145,152.7392,152.5994,152.6405,617200.0
2014-04-16 15:05:00,185.69,185.77,185.59,185.75,727300.0,152.6487,152.7145,152.5665,152.698,727300.0
2014-04-16 15:10:00,185.74,185.8,185.71,185.74,415600.0,152.6898,152.7392,152.6652,152.6898,415600.0
2014-04-16 15:15:00,185.73,185.8,185.69,185.74,413900.0,152.6816,152.7392,152.6487,152.6898,413900.0
2014-04-16 15:20:00,185.74,185.77,185.7,185.77,618700.0,152.6898,152.7145,152.6569,152.7145,618700.0
2014-04-16 15:25:00,185.77,185.87,185.76,185.84,813600.0,152.7145,152.7967,152.7063,152.772,813600.0
2014-04-16 15:30:00,185.84,185.85,185.71,185.74,1277800.0,152.772,152.7803,152.6652,152.6898,1277800.0
2014-04-16 15:35:00,185.74,185.93,185.74,185.92,1560100.0,152.6898,152.846,152.6898,152.8378,1560100.0
2014-04-16 15:40:00,185.92,186.0,185.89,186.0,1295800.0,152.8378,152.9036,152.8131,152.9036,1295800.0
2014-04-16 15:45:00,185.99,186.01,185.9,185.92,1303600.0,152.8953,152.9118,152.8214,152.8378,1303600.0
2014-04-16 15:50:00,185.93,186.08,185.93,186.06,2035600.0,152.846,152.9693,152.846,152.9529,2035600.0
2014-04-16 15:55:00,186.06,186.14,186.0,186.13,4812700.0,152.9529,153.0187,152.9036,153.0104,4812700.0
2014-04-17 09:30:00,185.88,185.97,185.74,185.89,2846500.0,152.8049,152.8789,152.6898,152.8131,2846500.0
2014-04-17 09:35:00,185.89,186.0,185.74,185.95,1594700.0,152.8131,152.9036,152.6898,152.8625,1594700.0
2014-04-17 09:40:00,185.95,186.18,185.95,186.06,1668400.0,152.8625,153.0515,152.8625,152.9529,1668400.0
2014-04-17 09:45:00,186.06,186.08,185.81,185.88,1421800.0,152.9529,152.9693,152.7474,152.8049,1421800.0
2014-04-17 09:50:00,185.87,185.97,185.6,185.63,1728500.0,152.7967,152.8789,152.5747,152.5994,1728500.0
2014-04-17 09:55:00,185.63,185.87,185.56,185.82,1631600.0,152.5994,152.7967,152.5419,152.7556,1631600.0
2014-04-17 10:00:00,185.82,185.95,185.65,185.88,1867800.0,152.7556,152.8625,152.6158,152.8049,1867800.0
2014-04-17 10:05:00,185.89,185.9,185.68,185.83,1313400.0,152.8131,152.8214,152.6405,152.7638,1313400.0
2014-04-17 10:10:00,185.84,186.09,185.84,186.04,1105700.0,152.772,152.9776,152.772,152.9364,1105700.0
2014-04-17 10:15:00,186.03,186.08,185.72,185.8,1647800.0,152.9282,152.9693,152.6734,152.7392,1647800.0
2014-04-17 10:20:00,185.8,185.97,185.79,185.94,892700.0,152.7392,152.8789,152.7309,152.8542,892700.0
2014-04-17 10:25:00,185.94,186.23,185.93,186.23,1145000.0,152.8542,153.0926,152.846,153.0926,1145000.0
2014-04-17 10:30:00,186.23,186.28,186.14,186.15,1415600.0,153.0926,153.1337,153.0187,153.0269,1415600.0
2014-04-17 10:35:00,186.15,186.36,186.1,186.35,1297400.0,153.0269,153.1995,152.9858,153.1913,1297400.0
2014-04-17 10:40:00,186.36,186.42,186.19,186.21,1387700.0,153.1995,153.2488,153.0598,153.0762,1387700.0
2014-04-17 10:45:00,186.19,186.29,186.09,186.13,949100.0,153.0598,153.142,152.9776,153.0104,949100.0
2014-04-17 10:50:00,186.13,186.26,186.1,186.17,611700.0,153.0104,153.1173,152.9858,153.0433,611700.0
2014-04-17 10:55:00,186.17,186.34,186.15,186.3,516300.0,153.0433,153.1831,153.0269,153.1502,516300.0
2014-04-17 11:00:00,186.31,186.45,186.28,186.31,1159300.0,153.1584,153.2735,153.1337,153.1584,1159300.0
2014-04-17 11:05:00,186.3,186.41,186.28,186.37,487800.0,153.1502,153.2406,153.1337,153.2077,487800.0
2014-04-17 11:10:00,186.36,186.4,186.24,186.27,514700.0,153.1995,153.2324,153.1009,153.1255,514700.0
2014-04-17 11:15:00,186.28,186.28,186.11,186.21,1012900.0,153.1337,153.1337,152.994,153.0762,1012900.0
2014-04-17 11:20:00,186.21,186.35,186.2,186.3,521200.0,153.0762,153.1913,153.068,153.1502,521200.0
2014-04-17 11:25:00,186.3,186.34,186.21,186.32,540500.0,153.1502,153.1831,153.0762,153.1666,540500.0
2014-04-17 11:30:00,186.33,186.36,186.24,186.25,594400.0,153.1748,153.1995,153.1009,153.1091,594400.0
2014-04-17 11:35:00,186.26,186.27,186.1,186.14,704400.0,153.1173,153.1255,152.9858,153.0187,704400.0
2014-04-17 11:40:00,186.15,186.21,186.07,186.18,951300.0,153.0269,153.0762,152.9611,153.0515,951300.0
2014-04-17 11:45:00,186.18,186.22,186.06,186.07,395800.0,153.0515,153.0844,152.9529,152.9611,395800.0
2014-04-17 11:50:00,186.07,186.11,185.96,186.03,1020100.0,152.9611,152.994,152.8707,152.9282,1020100.0
2014-04-17 11:55:00,186.04,186.16,186.03,186.13,612400.0,152.9364,153.0351,152.9282,153.0104,612400.0
2014-04-17 12:00:00,186.13,186.34,186.07,186.33,1005500.0,153.0104,153.1831,152.9611,153.1748,1005500.0
2014-04-17 12:05:00,186.33,186.33,186.23,186.27,405100.0,153.1748,153.1748,153.0926,153.1255,405100.0
2014-04-17 12:10:00,186.27,186.28,186.17,186.25,445500.0,153.1255,153.1337,153.0433,153.1091,445500.0
2014-04-17 12:15:00,186.25,186.28,186.04,186.06,341800.0,153.1091,153.1337,152.9364,152.9529,341800.0
2014-04-17 12:20:00,186.06,186.13,186.0,186.11,549600.0,152.9529,153.0104,152.9036,152.994,549600.0
2014-04-17 12:25:00,186.11,186.24,186.11,186.2,528700.0,152.994,153.1009,152.994,153.068,528700.0
2014-04-17 12:30:00,186.21,186.24,186.13,186.18,245600.0,153.0762,153.1009,153.0104,153.0515,245600.0
2014-04-17 12:35:00,186.17,186.29,186.05,186.26,655800.0,153.0433,153.142,152.9447,153.1173,655800.0
2014-04-17 12:40:00,186.26,186.36,186.21,186.27,1860100.0,153.1173,153.1995,153.0762,153.1255,1860100.0
2014-04-17 12:45:00,186.27,186.35,186.25,186.34,478800.0,153.1255,153.1913,153.1091,153.1831,478800.0
2014-04-17 12:50:00,186.34,186.4,186.32,186.33,406800.0,153.1831,153.2324,153.1666,153.1748,406800.0
2014-04-17 12:55:00,186.33,186.41,186.31,186.37,337100.0,153.1748,153.2406,153.1584,153.2077,337100.0
2014-04-17 13:00:00,186.38,186.54,186.34,186.51,824200.0,153.2159,153.3475,153.1831,153.3228,824200.0
2014-04-17 13:05:00,186.5,186.53,186.4,186.52,545000.0,153.3146,153.3393,153.2324,153.331,545000.0
2014-04-17 13:10:00,186.52,186.68,186.52,186.62,1220100.0,153.331,153.4626,153.331,153.4132,1220100.0
2014-04-17 13:15:00,186.61,186.66,186.51,186.52,489200.0,153.405,153.4461,153.3228,153.331,489200.0
2014-04-17 13:20:00,186.52,186.62,186.47,186.61,617000.0,153.331,153.4132,153.2899,153.405,617000.0
2014-04-17 13:25:00,186.61,186.62,186.54,186.58,398200.0,153.405,153.4132,153.3475,153.3804,398200.0
2014-04-17 13:30:00,186.58,186.66,186.57,186.61,436700.0,153.3804,153.4461,153.3721,153.405,436700.0
2014-04-17 13:35:00,186.61,186.71,186.6,186.67,462500.0,153.405,153.4872,153.3968,153.4543,462500.0
2014-04-17 13:40:00,186.67,186.79,186.67,186.78,912800.0,153.4543,153.553,153.4543,153.5448,912800.0
2014-04-17 13:45:00,186.78,186.86,186.72,186.73,1014400.0,153.5448,153.6105,153.4954,153.5037,1014400.0
2014-04-17 13:50:00,186.72,186.78,186.7,186.77,493400.0,153.4954,153.5448,153.479,153.5366,493400.0
2014-04-17 13:55:00,186.78,186.82,186.72,186.76,542000.0,153.5448,153.5777,153.4954,153.5283,542000.0
2014-04-17 14:00:00,186.75,186.79,186.64,186.67,829300.0,153.5201,153.553,153.4297,153.4543,829300.0
2014-04-17 14:05:00,186.66,186.73,186.64,186.64,938800.0,153.4461,153.5037,153.4297,153.4297,938800.0
2014-04-17 14:10:00,186.64,186.75,186.64,186.67,481300.0,153.4297,153.5201,153.4297,153.4543,481300.0
2014-04-17 14:15:00,186.67,186.72,186.66,186.69,303200.0,153.4543,153.4954,153.4461,153.4708,303200.0
2014-04-17 14:20:00,186.69,186.81,186.68,186.77,653000.0,153.4708,153.5694,153.4626,153.5366,653000.0
2014-04-17 14:25:00,186.77,186.83,186.76,186.77,687400.0,153.5366,153.5859,153.5283,153.5366,687400.0
2014-04-17 14:30:00,186.77,186.81,186.63,186.67,739400.0,153.5366,153.5694,153.4215,153.4543,739400.0
2014-04-17 14:35:00,186.66,186.72,186.66,186.69,294600.0,153.4461,153.4954,153.4461,153.4708,294600.0
2014-04-17 14:40:00,186.69,186.73,186.66,186.67,433500.0,153.4708,153.5037,153.4461,153.4543,433500.0
2014-04-17 14:45:00,186.67,186.68,186.56,186.57,502700.0,153.4543,153.4626,153.3639,153.3721,502700.0
2014-04-17 14:50:00,186.57,186.65,186.53,186.63,747800.0,153.3721,153.4379,153.3393,153.4215,747800.0
2014-04-17 14:55:00,186.63,186.63,186.56,186.61,509800.0,153.4215,153.4215,153.3639,153.405,509800.0
2014-04-17 15:00:00,186.62,186.7,186.58,186.68,866000.0,153.4132,153.479,153.3804,153.4626,866000.0
2014-04-17 15:05:00,186.68,186.74,186.68,186.73,865600.0,153.4626,153.5119,153.4626,153.5037,865600.0
2014-04-17 15:10:00,186.73,186.81,186.73,186.8,932400.0,153.5037,153.5694,153.5037,153.5612,932400.0
2014-04-17 15:15:00,186.79,186.91,186.76,186.81,1721400.0,153.553,153.6516,153.5283,153.5694,1721400.0
2014-04-17 15:20:00,186.81,186.81,186.75,186.79,564200.0,153.5694,153.5694,153.5201,153.553,564200.0
2014-04-17 15:25:00,186.79,186.81,186.76,186.77,664400.0,153.553,153.5694,153.5283,153.5366,664400.0
2014-04-17 15:30:00,186.77,186.77,186.6,186.62,1668700.0,153.5366,153.5366,153.3968,153.4132,1668700.0
2014-04-17 15:35:00,186.62,186.63,186.55,186.57,921000.0,153.4132,153.4215,153.3557,153.3721,921000.0
2014-04-17 15:40:00,186.56,186.61,186.53,186.56,1095400.0,153.3639,153.405,153.3393,153.3639,1095400.0
2014-04-17 15:45:00,186.56,186.6,186.46,186.59,2341800.0,153.3639,153.3968,153.2817,153.3886,2341800.0
2014-04-17 15:50:00,186.59,186.64,186.53,186.55,1805700.0,153.3886,153.4297,153.3393,153.3557,1805700.0
2014-04-17 15:55:00,186.54,186.56,186.36,186.39,5306500.0,153.3475,153.3639,153.1995,153.2242,5306500.0
2014-04-21 09:30:00,186.44,186.53,186.34,186.53,1444400.0,153.2653,153.3393,153.1831,153.3393,1444400.0
2014-04-21 09:35:00,186.53,186.7,186.45,186.49,1491300.0,153.3393,153.479,153.2735,153.3064,1491300.0
2014-04-21 09:40:00,186.48,186.81,186.47,186.71,1452200.0,153.2982,153.5694,153.2899,153.4872,1452200.0
2014-04-21 09:45:00,186.72,186.8,186.62,186.7,858900.0,153.4954,153.5612,153.4132,153.479,858900.0
2014-04-21 09:50:00,186.7,186.84,186.65,186.66,939400.0,153.479,153.5941,153.4379,153.4461,939400.0
2014-04-21 09:55:00,186.65,186.81,186.65,186.77,569900.0,153.4379,153.5694,153.4379,153.5366,569900.0
2014-04-21 10:00:00,186.77,186.97,186.76,186.94,1408200.0,153.5366,153.701,153.5283,153.6763,1408200.0
2014-04-21 10:05:00,186.94,187.0,186.83,186.91,1393200.0,153.6763,153.7256,153.5859,153.6516,1393200.0
2014-04-21 10:10:00,186.92,186.96,186.77,186.78,709100.0,153.6599,153.6927,153.5366,153.5448,709100.0
2014-04-21 10:15:00,186.78,186.88,186.53,186.71,794600.0,153.5448,153.627,153.3393,153.4872,794600.0
2014-04-21 10:20:00,186.71,186.75,186.64,186.68,946600.0,153.4872,153.5201,153.4297,153.4626,946600.0
2014-04-21 10:25:00,186.68,186.76,186.6,186.65,586700.0,153.4626,153.5283,153.3968,153.4379,586700.0
2014-04-21 10:30:00,186.64,186.64,186.42,186.42,1263200.0,153.4297,153.4297,153.2488,153.2488,1263200.0
2014-04-21 10:35:00,186.43,186.43,186.21,186.25,1581400.0,153.2571,153.2571,153.0762,153.1091,1581400.0
2014-04-21 10:40:00,186.24,186.4,186.24,186.29,732700.0,153.1009,153.2324,153.1009,153.142,732700.0
2014-04-21 10:45:00,186.29,186.46,186.28,186.46,638100.0,153.142,153.2817,153.1337,153.2817,638100.0
2014-04-21 10:50:00,186.47,186.53,186.36,186.5,625400.0,153.2899,153.3393,153.1995,153.3146,625400.0
2014-04-21 10:55:00,186.5,186.52,186.35,186.45,667300.0,153.3146,153.331,153.1913,153.2735,667300.0
2014-04-21 11:00:00,186.45,186.52,186.38,186.46,387900.0,153.2735,153.331,153.2159,153.2817,387900.0
2014-04-21 11:05:00,186.47,186.56,186.47,186.54,689600.0,153.2899,153.3639,153.2899,153.3475,689600.0
2014-04-21 11:10:00,186.53,186.78,186.53,186.75,1510600.0,153.3393,153.5448,153.3393,153.5201,1510600.0
2014-04-21 11:15:00,186.76,186.84,186.71,186.83,563500.0,153.5283,153.5941,153.4872,153.5859,563500.0
2014-04-21 11:20:00,186.84,186.84,186.71,186.79,443600.0,153.5941,153.5941,153.4872,153.553,443600.0
2014-04-21 11:25:00,186.78,186.8,186.7,186.74,360100.0,153.5448,153.5612,153.479,153.5119,360100.0
2014-04-21 11:30:00,186.73,186.8,186.7,186.77,406700.0,153.5037,153.5612,153.479,153.5366,406700.0
2014-04-21 11:35:00,186.77,186.78,186.68,186.73,267700.0,153.5366,153.5448,153.4626,153.5037,267700.0
2014-04-21 11:40:00,186.73,186.81,186.67,186.81,249200.0,153.5037,153.5694,153.4543,153.5694,249200.0
2014-04-21 11:45:00,186.8,186.85,186.71,186.72,479900.0,153.5612,153.6023,153.4872,153.4954,479900.0
2014-04-21 11:50:00,186.72,186.86,186.69,186.84,358800.0,153.4954,153.6105,153.4708,153.5941,358800.0
2014-04-21 11:55:00,186.85,186.85,186.78,186.83,364500.0,153.6023,153.6023,153.5448,153.5859,364500.0
2014-04-21 12:00:00,186.82,186.9,186.76,186.89,338300.0,153.5777,153.6434,153.5283,153.6352,338300.0
2014-04-21 12:05:00,186.9,186.91,186.82,186.85,479300.0,153.6434,153.6516,153.5777,153.6023,479300.0
2014-04-21 12:10:00,186.85,186.87,186.76,186.83,418400.0,153.6023,153.6188,153.5283,153.5859,418400.0
2014-04-21 12:15:00,186.83,186.86,186.8,186.82,329600.0,153.5859,153.6105,153.5612,153.5777,329600.0
2014-04-21 12:20:00,186.82,186.88,186.68,186.7,541600.0,153.5777,153.627,153.4626,153.479,541600.0
2014-04-21 12:25:00,186.7,186.81,186.69,186.76,320000.0,153.479,153.5694,153.4708,153.5283,320000.0
2014-04-21 12:30:00,186.77,186.77,186.68,186.7,303900.0,153.5366,153.5366,153.4626,153.479,303900.0
2014-04-21 12:35:00,186.69,186.74,186.66,186.7,317600.0,153.4708,153.5119,153.4461,153.479,317600.0
2014-04-21 12:40:00,186.7,186.83,186.69,186.83,292400.0,153.479,153.5859,153.4708,153.5859,292400.0
2014-04-21 12:45:00,186.82,186.83,186.73,186.77,162300.0,153.5777,153.5859,153.5037,153.5366,162300.0
2014-04-21 12:50:00,186.77,186.81,186.72,186.81,267600.0,153.5366,153.5694,153.4954,153.5694,267600.0
2014-04-21 12:55:00,186.82,186.83,186.77,186.8,423000.0,153.5777,153.5859,153.5366,153.5612,423000.0
2014-04-21 13:00:00,186.8,186.83,186.74,186.77,198400.0,153.5612,153.5859,153.5119,153.5366,198400.0
2014-04-21 13:05:00,186.76,186.81,186.72,186.77,362300.0,153.5283,153.5694,153.4954,153.5366,362300.0
2014-04-21 13:10:00,186.76,186.8,186.75,186.8,212800.0,153.5283,153.5612,153.5201,153.5612,212800.0
2014-04-21 13:15:00,186.79,186.91,186.78,186.87,424900.0,153.553,153.6516,153.5448,153.6188,424900.0
2014-04-21 13:20:00,186.87,186.87,186.81,186.84,316700.0,153.6188,153.6188,153.5694,153.5941,316700.0
2014-04-21 13:25:00,186.84,186.9,186.84,186.89,197300.0,153.5941,153.6434,153.5941,153.6352,197300.0
2014-04-21 13:30:00,186.89,186.93,186.83,186.92,481100.0,153.6352,153.6681,153.5859,153.6599,481100.0
2014-04-21 13:35:00,186.93,186.93,186.85,186.9,380200.0,153.6681,153.6681,153.6023,153.6434,380200.0
2014-04-21 13:40:00,186.91,186.92,186.81,186.92,386700.0,153.6516,153.6599,153.5694,153.6599,386700.0
2014-04-21 13:45:00,186.92,186.93,186.84,186.86,319300.0,153.6599,153.6681,153.5941,153.6105,319300.0
2014-04-21 13:50:00,186.86,186.93,186.86,186.9,451600.0,153.6105,153.6681,153.6105,153.6434,451600.0
2014-04-21 13:55:00,186.9,186.97,186.89,186.97,616600.0,153.6434,153.701,153.6352,153.701,616600.0
2014-04-21 14:00:00,186.98,187.0,186.94,186.94,598100.0,153.7092,153.7256,153.6763,153.6763,598100.0
2014-04-21 14:05:00,186.95,187.04,186.94,186.95,712100.0,153.6845,153.7585,153.6763,153.6845,712100.0
2014-04-21 14:10:00,186.95,186.96,186.9,186.92,402800.0,153.6845,153.6927,153.6434,153.6599,402800.0
2014-04-21 14:15:00,186.92,186.99,186.92,186.96,296100.0,153.6599,153.7174,153.6599,153.6927,296100.0
2014-04-21 14:20:00,186.96,186.99,186.9,186.93,363200.0,153.6927,153.7174,153.6434,153.6681,363200.0
2014-04-21 14:25:00,186.93,187.01,186.92,186.99,599000.0,153.6681,153.7338,153.6599,153.7174,599000.0
2014-04-21 14:30:00,187.0,187.05,186.97,187.0,560600.0,153.7256,153.7667,153.701,153.7256,560600.0
2014-04-21 14:35:00,186.99,187.04,186.96,187.04,236400.0,153.7174,153.7585,153.6927,153.7585,236400.0
2014-04-21 14:40:00,187.04,187.06,186.95,186.96,743400.0,153.7585,153.775,153.6845,153.6927,743400.0
2014-04-21 14:45:00,186.95,187.06,186.95,187.04,500800.0,153.6845,153.775,153.6845,153.7585,500800.0
2014-04-21 14:50:00,187.04,187.08,187.0,187.02,369900.0,153.7585,153.7914,153.7256,153.7421,369900.0
2014-04-21 14:55:00,187.02,187.1,186.98,187.06,571100.0,153.7421,153.8078,153.7092,153.775,571100.0
2014-04-21 15:00:00,187.06,187.06,187.0,187.02,283800.0,153.775,153.775,153.7256,153.7421,283800.0
2014-04-21 15:05:00,187.02,187.05,186.89,186.9,705400.0,153.7421,153.7667,153.6352,153.6434,705400.0
2014-04-21 15:10:00,186.9,186.95,186.86,186.89,861200.0,153.6434,153.6845,153.6105,153.6352,861200.0
2014-04-21 15:15:00,186.9,186.93,186.83,186.85,898700.0,153.6434,153.6681,153.5859,153.6023,898700.0
2014-04-21 15:20:00,186.86,186.89,186.82,186.87,630100.0,153.6105,153.6352,153.5777,153.6188,630100.0
2014-04-21 15:25:00,186.86,186.9,186.82,186.86,387200.0,153.6105,153.6434,153.5777,153.6105,387200.0
2014-04-21 15:30:00,186.86,186.89,186.79,186.87,736600.0,153.6105,153.6352,153.553,153.6188,736600.0
2014-04-21 15:35:00,186.86,186.93,186.86,186.91,520800.0,153.6105,153.6681,153.6105,153.6516,520800.0
2014-04-21 15:40:00,186.91,186.98,186.91,186.96,678900.0,153.6516,153.7092,153.6516,153.6927,678900.0
2014-04-21 15:45:00,186.95,186.99,186.9,186.94,936100.0,153.6845,153.7174,153.6434,153.6763,936100.0
2014-04-21 15:50:00,186.94,187.05,186.94,187.04,1252400.0,153.6763,153.7667,153.6763,153.7585,1252400.0
2014-04-21 15:55:00,187.04,187.08,186.98,187.05,3527800.0,153.7585,153.7914,153.7092,153.7667,3527800.0
2014-04-22 09:30:00,187.23,187.33,187.2,187.33,2660300.0,153.9147,153.9969,153.89,153.9969,2660300.0
2014-04-22 09:35:00,187.33,187.39,187.25,187.35,2122700.0,153.9969,154.0462,153.9311,154.0133,2122700.0
2014-04-22 09:40:00,187.35,187.37,187.13,187.17,1928900.0,154.0133,154.0298,153.8325,153.8654,1928900.0
2014-04-22 09:45:00,187.17,187.36,187.16,187.33,1662400.0,153.8654,154.0216,153.8572,153.9969,1662400.0
2014-04-22 09:50:00,187.32,187.59,187.3,187.53,1709600.0,153.9887,154.2106,153.9722,154.1613,1709600.0
2014-04-22 09:55:00,187.53,187.67,187.53,187.66,1210600.0,154.1613,154.2764,154.1613,154.2682,1210600.0
2014-04-22 10:00:00,187.66,187.82,187.57,187.77,1973100.0,154.2682,154.3997,154.1942,154.3586,1973100.0
2014-04-22 10:05:00,187.76,187.86,187.71,187.81,1371200.0,154.3504,154.4326,154.3093,154.3915,1371200.0
2014-04-22 10:10:00,187.81,187.92,187.76,187.91,2019600.0,154.3915,154.4819,154.3504,154.4737,2019600.0
2014-04-22 10:15:00,187.92,187.94,187.79,187.82,1880400.0,154.4819,154.4984,154.3751,154.3997,1880400.0
2014-04-22 10:20:00,187.82,187.92,187.77,187.78,1207400.0,154.3997,154.4819,154.3586,154.3668,1207400.0
2014-04-22 10:25:00,187.78,187.87,187.78,187.82,892700.0,154.3668,154.4408,154.3668,154.3997,892700.0
2014-04-22 10:30:00,187.83,187.95,187.83,187.87,1294400.0,154.4079,154.5066,154.4079,154.4408,1294400.0
2014-04-22 10:35:00,187.87,187.92,187.8,187.83,881900.0,154.4408,154.4819,154.3833,154.4079,881900.0
2014-04-22 10:40:00,187.84,187.85,187.75,187.81,985800.0,154.4162,154.4244,154.3422,154.3915,985800.0
2014-04-22 10:45:00,187.81,187.82,187.74,187.78,647000.0,154.3915,154.3997,154.334,154.3668,647000.0
2014-04-22 10:50:00,187.78,187.93,187.77,187.88,853700.0,154.3668,154.4901,154.3586,154.449,853700.0
2014-04-22 10:55:00,187.88,187.93,187.82,187.92,744300.0,154.449,154.4901,154.3997,154.4819,744300.0
2014-04-22 11:00:00,187.92,188.07,187.9,187.99,1415900.0,154.4819,154.6052,154.4655,154.5395,1415900.0
2014-04-22 11:05:00,188.0,188.03,187.91,187.94,964000.0,154.5477,154.5724,154.4737,154.4984,964000.0
2014-04-22 11:10:00,187.95,188.0,187.93,187.97,593400.0,154.5066,154.5477,154.4901,154.523,593400.0
2014-04-22 11:15:00,187.97,188.05,187.96,188.04,734200.0,154.523,154.5888,154.5148,154.5806,734200.0
2014-04-22 11:20:00,188.04,188.12,188.0,188.02,1059100.0,154.5806,154.6463,154.5477,154.5641,1059100.0
2014-04-22 11:25:00,188.02,188.08,187.99,188.08,787100.0,154.5641,154.6135,154.5395,154.6135,787100.0
2014-04-22 11:30:00,188.08,188.14,188.06,188.11,1114700.0,154.6135,154.6628,154.597,154.6381,1114700.0
2014-04-22 11:35:00,188.11,188.17,188.1,188.17,684600.0,154.6381,154.6874,154.6299,154.6874,684600.0
2014-04-22 11:40:00,188.17,188.18,188.0,188.0,762800.0,154.6874,154.6957,154.5477,154.5477,762800.0
2014-04-22 11:45:00,188.0,188.03,187.97,188.0,873100.0,154.5477,154.5724,154.523,154.5477,873100.0
2014-04-22 11:50:00,188.01,188.04,188.0,188.03,451300.0,154.5559,154.5806,154.5477,154.5724,451300.0
2014-04-22 11:55:00,188.04,188.07,188.0,188.06,472500.0,154.5806,154.6052,154.5477,154.597,472500.0
2014-04-22 12:00:00,188.06,188.09,188.05,188.05,410900.0,154.597,154.6217,154.5888,154.5888,410900.0
2014-04-22 12:05:00,188.05,188.12,188.04,188.12,509900.0,154.5888,154.6463,154.5806,154.6463,509900.0
2014-04-22 12:10:00,188.12,188.24,188.08,188.19,1820900.0,154.6463,154.745,154.6135,154.7039,1820900.0
2014-04-22 12:15:00,188.2,188.22,188.16,188.22,627500.0,154.7121,154.7285,154.6792,154.7285,627500.0
2014-04-22 12:20:00,188.21,188.34,188.17,188.28,975900.0,154.7203,154.8272,154.6874,154.7779,975900.0
2014-04-22 12:25:00,188.29,188.29,188.23,188.27,432900.0,154.7861,154.7861,154.7368,154.7696,432900.0
2014-04-22 12:30:00,188.27,188.3,188.23,188.24,507400.0,154.7696,154.7943,154.7368,154.745,507400.0
2014-04-22 12:35:00,188.24,188.25,188.2,188.23,452100.0,154.745,154.7532,154.7121,154.7368,452100.0
2014-04-22 12:40:00,188.23,188.25,188.18,188.22,751900.0,154.7368,154.7532,154.6957,154.7285,751900.0
2014-04-22 12:45:00,188.21,188.23,188.18,188.19,360600.0,154.7203,154.7368,154.6957,154.7039,360600.0
2014-04-22 12:50:00,188.19,188.22,188.17,188.18,385900.0,154.7039,154.7285,154.6874,154.6957,385900.0
2014-04-22 12:55:00,188.18,188.27,188.18,188.27,290800.0,154.6957,154.7696,154.6957,154.7696,290800.0
2014-04-22 13:00:00,188.27,188.3,188.18,188.22,568400.0,154.7696,154.7943,154.6957,154.7285,568400.0
2014-04-22 13:05:00,188.22,188.25,188.18,188.24,405600.0,154.7285,154.7532,154.6957,154.745,405600.0
2014-04-22 13:10:00,188.24,188.24,188.19,188.21,274400.0,154.745,154.745,154.7039,154.7203,274400.0
2014-04-22 13:15:00,188.22,188.27,188.18,188.21,564300.0,154.7285,154.7696,154.6957,154.7203,564300.0
2014-04-22 13:20:00,188.21,188.34,188.21,188.29,402900.0,154.7203,154.8272,154.7203,154.7861,402900.0
2014-04-22 13:25:00,188.29,188.3,188.26,188.27,234600.0,154.7861,154.7943,154.7614,154.7696,234600.0
2014-04-22 13:30:00,188.28,188.29,188.23,188.24,579400.0,154.7779,154.7861,154.7368,154.745,579400.0
2014-04-22 13:35:00,188.24,188.4,188.23,188.37,706800.0,154.745,154.8765,154.7368,154.8519,706800.0
2014-04-22 13:40:00,188.37,188.4,188.33,188.34,485800.0,154.8519,154.8765,154.819,154.8272,485800.0
2014-04-22 13:45:00,188.34,188.36,188.29,188.34,542200.0,154.8272,154.8436,154.7861,154.8272,542200.0
2014-04-22 13:50:00,188.34,188.4,188.34,188.36,289200.0,154.8272,154.8765,154.8272,154.8436,289200.0
2014-04-22 13:55:00,188.37,188.37,188.3,188.32,413200.0,154.8519,154.8519,154.7943,154.8107,413200.0
2014-04-22 14:00:00,188.31,188.34,188.21,188.23,497500.0,154.8025,154.8272,154.7203,154.7368,497500.0
2014-04-22 14:05:00,188.23,188.28,188.22,188.26,410200.0,154.7368,154.7779,154.7285,154.7614,410200.0
2014-04-22 14:10:00,188.26,188.27,188.2,188.2,323500.0,154.7614,154.7696,154.7121,154.7121,323500.0
2014-04-22 14:15:00,188.21,188.27,188.19,188.27,571600.0,154.7203,154.7696,154.7039,154.7696,571600.0
2014-04-22 14:20:00,188.27,188.3,188.23,188.28,331800.0,154.7696,154.7943,154.7368,154.7779,331800.0
2014-04-22 14:25:00,188.28,188.29,188.22,188.23,258000.0,154.7779,154.7861,154.7285,154.7368,258000.0
2014-04-22 14:30:00,188.24,188.32,188.23,188.28,365500.0,154.745,154.8107,154.7368,154.7779,365500.0
2014-04-22 14:35:00,188.29,188.4,188.26,188.39,617500.0,154.7861,154.8765,154.7614,154.8683,617500.0
2014-04-22 14:40:00,188.39,188.39,188.31,188.34,307800.0,154.8683,154.8683,154.8025,154.8272,307800.0
2014-04-22 14:45:00,188.35,188.37,188.32,188.34,231500.0,154.8354,154.8519,154.8107,154.8272,231500.0
2014-04-22 14:50:00,188.34,188.36,188.28,188.33,397900.0,154.8272,154.8436,154.7779,154.819,397900.0
2014-04-22 14:55:00,188.34,188.34,188.22,188.22,432500.0,154.8272,154.8272,154.7285,154.7285,432500.0
2014-04-22 15:00:00,188.23,188.27,188.17,188.17,781000.0,154.7368,154.7696,154.6874,154.6874,781000.0
2014-04-22 15:05:00,188.17,188.19,188.09,188.11,1307400.0,154.6874,154.7039,154.6217,154.6381,1307400.0
2014-04-22 15:10:00,188.1,188.14,188.05,188.11,937800.0,154.6299,154.6628,154.5888,154.6381,937800.0
2014-04-22 15:15:00,188.11,188.12,188.04,188.05,715100.0,154.6381,154.6463,154.5806,154.5888,715100.0
2014-04-22 15:20:00,188.06,188.13,188.06,188.11,625500.0,154.597,154.6546,154.597,154.6381,625500.0
2014-04-22 15:25:00,188.11,188.12,187.98,188.02,985600.0,154.6381,154.6463,154.5312,154.5641,985600.0
2014-04-22 15:30:00,188.02,188.1,187.95,188.03,1088300.0,154.5641,154.6299,154.5066,154.5724,1088300.0
2014-04-22 15:35:00,188.04,188.07,187.99,187.99,802700.0,154.5806,154.6052,154.5395,154.5395,802700.0
2014-04-22 15:40:00,187.99,188.01,187.92,187.95,834700.0,154.5395,154.5559,154.4819,154.5066,834700.0
2014-04-22 15:45:00,187.94,188.07,187.93,188.03,1258100.0,154.4984,154.6052,154.4901,154.5724,1258100.0
2014-04-22 15:50:00,188.03,188.09,188.02,188.02,1225400.0,154.5724,154.6217,154.5641,154.5641,1225400.0
2014-04-22 15:55:00,188.03,188.03,187.81,187.86,4468100.0,154.5724,154.5724,154.3915,154.4326,4468100.0
2014-04-23 09:30:00,187.81,187.84,187.67,187.78,1480800.0,154.3915,154.4162,154.2764,154.3668,1480800.0
2014-04-23 09:35:00,187.78,187.79,187.6,187.7,1426400.0,154.3668,154.3751,154.2189,154.3011,1426400.0
2014-04-23 09:40:00,187.71,187.92,187.64,187.69,1381600.0,154.3093,154.4819,154.2517,154.2928,1381600.0
2014-04-23 09:45:00,187.72,187.72,187.5,187.53,1672900.0,154.3175,154.3175,154.1367,154.1613,1672900.0
2014-04-23 09:50:00,187.52,187.65,187.49,187.62,786000.0,154.1531,154.26,154.1284,154.2353,786000.0
2014-04-23 09:55:00,187.61,187.68,187.58,187.64,628900.0,154.2271,154.2846,154.2024,154.2517,628900.0
2014-04-23 10:00:00,187.64,187.65,187.32,187.33,2792600.0,154.2517,154.26,153.9887,153.9969,2792600.0
2014-04-23 10:05:00,187.33,187.47,187.3,187.37,1626900.0,153.9969,154.112,153.9722,154.0298,1626900.0
2014-04-23 10:10:00,187.37,187.55,187.35,187.5,1185500.0,154.0298,154.1778,154.0133,154.1367,1185500.0
2014-04-23 10:15:00,187.5,187.63,187.47,187.55,1240200.0,154.1367,154.2435,154.112,154.1778,1240200.0
2014-04-23 10:20:00,187.55,187.73,187.52,187.68,1289800.0,154.1778,154.3257,154.1531,154.2846,1289800.0
2014-04-23 10:25:00,187.67,187.75,187.61,187.7,829000.0,154.2764,154.3422,154.2271,154.3011,829000.0
2014-04-23 10:30:00,187.69,187.71,187.57,187.59,784500.0,154.2928,154.3093,154.1942,154.2106,784500.0
2014-04-23 10:35:00,187.59,187.73,187.57,187.72,747500.0,154.2106,154.3257,154.1942,154.3175,747500.0
2014-04-23 10:40:00,187.71,187.89,187.71,187.86,1549900.0,154.3093,154.4573,154.3093,154.4326,1549900.0
2014-04-23 10:45:00,187.86,187.9,187.76,187.79,731500.0,154.4326,154.4655,154.3504,154.3751,731500.0
2014-04-23 10:50:00,187.78,187.87,187.75,187.79,589800.0,154.3668,154.4408,154.3422,154.3751,589800.0
2014-04-23 10:55:00,187.79,187.82,187.69,187.73,655000.0,154.3751,154.3997,154.2928,154.3257,655000.0
2014-04-23 11:00:00,187.72,187.81,187.69,187.71,465600.0,154.3175,154.3915,154.2928,154.3093,465600.0
2014-04-23 11:05:00,187.71,187.75,187.65,187.71,582800.0,154.3093,154.3422,154.26,154.3093,582800.0
2014-04-23 11:10:00,187.72,187.73,187.48,187.5,1010700.0,154.3175,154.3257,154.1202,154.1367,1010700.0
2014-04-23 11:15:00,187.51,187.58,187.49,187.55,864400.0,154.1449,154.2024,154.1284,154.1778,864400.0
2014-04-23 11:20:00,187.55,187.57,187.41,187.44,709900.0,154.1778,154.1942,154.0627,154.0873,709900.0
2014-04-23 11:25:00,187.44,187.58,187.42,187.55,698400.0,154.0873,154.2024,154.0709,154.1778,698400.0
2014-04-23 11:30:00,187.55,187.75,187.52,187.67,753300.0,154.1778,154.3422,154.1531,154.2764,753300.0
2014-04-23 11:35:00,187.67,187.75,187.64,187.75,603400.0,154.2764,154.3422,154.2517,154.3422,603400.0
2014-04-23 11:40:00,187.75,187.76,187.67,187.69,466700.0,154.3422,154.3504,154.2764,154.2928,466700.0
2014-04-23 11:45:00,187.68,187.68,187.6,187.67,564300.0,154.2846,154.2846,154.2189,154.2764,564300.0
2014-04-23 11:50:00,187.67,187.78,187.65,187.77,289700.0,154.2764,154.3668,154.26,154.3586,289700.0
2014-04-23 11:55:00,187.77,187.82,187.74,187.76,441100.0,154.3586,154.3997,154.334,154.3504,441100.0
2014-04-23 12:00:00,187.77,187.79,187.71,187.74,261500.0,154.3586,154.3751,154.3093,154.334,261500.0
2014-04-23 12:05:00,187.74,187.74,187.61,187.62,284700.0,154.334,154.334,154.2271,154.2353,284700.0
2014-04-23 12:10:00,187.62,187.68,187.59,187.64,429600.0,154.2353,154.2846,154.2106,154.2517,429600.0
2014-04-23 12:15:00,187.64,187.65,187.58,187.59,400100.0,154.2517,154.26,154.2024,154.2106,400100.0
2014-04-23 12:20:00,187.58,187.63,187.55,187.6,640100.0,154.2024,154.2435,154.1778,154.2189,640100.0
2014-04-23 12:25:00,187.6,187.62,187.51,187.62,513700.0,154.2189,154.2353,154.1449,154.2353,513700.0
2014-04-23 12:30:00,187.62,187.69,187.57,187.65,636000.0,154.2353,154.2928,154.1942,154.26,636000.0
2014-04-23 12:35:00,187.65,187.75,187.65,187.73,373900.0,154.26,154.3422,154.26,154.3257,373900.0
2014-04-23 12:40:00,187.72,187.77,187.7,187.71,393600.0,154.3175,154.3586,154.3011,154.3093,393600.0
2014-04-23 12:45:00,187.71,187.78,187.71,187.76,330500.0,154.3093,154.3668,154.3093,154.3504,330500.0
2014-04-23 12:50:00,187.76,187.78,187.73,187.77,233800.0,154.3504,154.3668,154.3257,154.3586,233800.0
2014-04-23 12:55:00,187.77,187.77,187.71,187.72,186900.0,154.3586,154.3586,154.3093,154.3175,186900.0
2014-04-23 13:00:00,187.71,187.78,187.7,187.78,356000.0,154.3093,154.3668,154.3011,154.3668,356000.0
2014-04-23 13:05:00,187.78,187.78,187.66,187.69,432100.0,154.3668,154.3668,154.2682,154.2928,432100.0
2014-04-23 13:10:00,187.69,187.71,187.63,187.63,251500.0,154.2928,154.3093,154.2435,154.2435,251500.0
2014-04-23 13:15:00,187.64,187.69,187.6,187.69,317900.0,154.2517,154.2928,154.2189,154.2928,317900.0
2014-04-23 13:20:00,187.69,187.7,187.64,187.66,184000.0,154.2928,154.3011,154.2517,154.2682,184000.0
2014-04-23 13:25:00,187.66,187.77,187.65,187.71,418700.0,154.2682,154.3586,154.26,154.3093,418700.0
2014-04-23 13:30:00,187.71,187.77,187.68,187.68,292200.0,154.3093,154.3586,154.2846,154.2846,292200.0
2014-04-23 13:35:00,187.69,187.72,187.52,187.55,584200.0,154.2928,154.3175,154.1531,154.1778,584200.0
2014-04-23 13:40:00,187.55,187.66,187.53,187.58,624600.0,154.1778,154.2682,154.1613,154.2024,624600.0
2014-04-23 13:45:00,187.58,187.62,187.46,187.57,815600.0,154.2024,154.2353,154.1038,154.1942,815600.0
2014-04-23 13:50:00,187.56,187.67,187.53,187.63,769000.0,154.186,154.2764,154.1613,154.2435,769000.0
2014-04-23 13:55:00,187.62,187.64,187.55,187.57,265200.0,154.2353,154.2517,154.1778,154.1942,265200.0
2014-04-23 14:00:00,187.57,187.57,187.49,187.54,713800.0,154.1942,154.1942,154.1284,154.1695,713800.0
2014-04-23 14:05:00,187.54,187.61,187.46,187.59,793600.0,154.1695,154.2271,154.1038,154.2106,793600.0
2014-04-23 14:10:00,187.58,187.59,187.5,187.5,426800.0,154.2024,154.2106,154.1367,154.1367,426800.0
2014-04-23 14:15:00,187.49,187.5,187.4,187.43,939700.0,154.1284,154.1367,154.0545,154.0791,939700.0
2014-04-23 14:20:00,187.43,187.48,187.41,187.44,626100.0,154.0791,154.1202,154.0627,154.0873,626100.0
2014-04-23 14:25:00,187.45,187.54,187.43,187.52,477100.0,154.0956,154.1695,154.0791,154.1531,477100.0
2014-04-23 14:30:00,187.51,187.52,187.43,187.47,681200.0,154.1449,154.1531,154.0791,154.112,681200.0
2014-04-23 14:35:00,187.48,187.5,187.41,187.42,607800.0,154.1202,154.1367,154.0627,154.0709,607800.0
2014-04-23 14:40:00,187.42,187.48,187.38,187.39,517200.0,154.0709,154.1202,154.038,154.0462,517200.0
2014-04-23 14:45:00,187.39,187.44,187.37,187.39,579600.0,154.0462,154.0873,154.0298,154.0462,579600.0
2014-04-23 14:50:00,187.39,187.54,187.38,187.49,605900.0,154.0462,154.1695,154.038,154.1284,605900.0
2014-04-23 14:55:00,187.5,187.58,187.48,187.53,642600.0,154.1367,154.2024,154.1202,154.1613,642600.0
2014-04-23 15:00:00,187.53,187.56,187.5,187.53,701400.0,154.1613,154.186,154.1367,154.1613,701400.0
2014-04-23 15:05:00,187.53,187.65,187.52,187.62,719600.0,154.1613,154.26,154.1531,154.2353,719600.0
2014-04-23 15:10:00,187.62,187.65,187.57,187.63,388100.0,154.2353,154.26,154.1942,154.2435,388100.0
2014-04-23 15:15:00,187.63,187.66,187.56,187.59,645900.0,154.2435,154.2682,154.186,154.2106,645900.0
2014-04-23 15:20:00,187.58,187.67,187.58,187.62,690900.0,154.2024,154.2764,154.2024,154.2353,690900.0
2014-04-23 15:25:00,187.63,187.63,187.5,187.54,516000.0,154.2435,154.2435,154.1367,154.1695,516000.0
2014-04-23 15:30:00,187.54,187.59,187.51,187.52,654300.0,154.1695,154.2106,154.1449,154.1531,654300.0
2014-04-23 15:35:00,187.52,187.64,187.49,187.62,795500.0,154.1531,154.2517,154.1284,154.2353,795500.0
2014-04-23 15:40:00,187.61,187.62,187.51,187.56,985400.0,154.2271,154.2353,154.1449,154.186,985400.0
2014-04-23 15:45:00,187.56,187.58,187.46,187.57,998400.0,154.186,154.2024,154.1038,154.1942,998400.0
2014-04-23 15:50:00,187.56,187.6,187.55,187.56,1165500.0,154.186,154.2189,154.1778,154.186,1165500.0
2014-04-23 15:55:00,187.56,187.62,187.44,187.46,3833700.0,154.186,154.2353,154.0873,154.1038,3833700.0
2014-04-24 09:30:00,188.37,188.39,188.15,188.21,3525100.0,154.8519,154.8683,154.671,154.7203,3525100.0
2014-04-24 09:35:00,188.21,188.24,187.88,187.99,2045600.0,154.7203,154.745,154.449,154.5395,2045600.0
2014-04-24 09:40:00,187.99,187.99,187.58,187.59,2008700.0,154.5395,154.5395,154.2024,154.2106,2008700.0
2014-04-24 09:45:00,187.6,187.69,187.06,187.23,4127600.0,154.2189,154.2928,153.775,153.9147,4127600.0
2014-04-24 09:50:00,187.22,187.56,187.15,187.53,3144000.0,153.9065,154.186,153.8489,154.1613,3144000.0
2014-04-24 09:55:00,187.52,187.61,187.39,187.47,2055100.0,154.1531,154.2271,154.0462,154.112,2055100.0
2014-04-24 10:00:00,187.48,187.48,187.12,187.3,2417800.0,154.1202,154.1202,153.8243,153.9722,2417800.0
2014-04-24 10:05:00,187.3,187.37,186.93,187.09,2883000.0,153.9722,154.0298,153.6681,153.7996,2883000.0
2014-04-24 10:10:00,187.1,187.37,186.97,187.32,1826000.0,153.8078,154.0298,153.701,153.9887,1826000.0
2014-04-24 10:15:00,187.31,187.58,187.28,187.55,2039700.0,153.9805,154.2024,153.9558,154.1778,2039700.0
2014-04-24 10:20:00,187.55,187.66,187.48,187.59,1193500.0,154.1778,154.2682,154.1202,154.2106,1193500.0
2014-04-24 10:25:00,187.59,187.72,187.48,187.7,1500600.0,154.2106,154.3175,154.1202,154.3011,1500600.0
2014-04-24 10:30:00,187.7,187.8,187.59,187.66,1490200.0,154.3011,154.3833,154.2106,154.2682,1490200.0
2014-04-24 10:35:00,187.65,187.81,187.64,187.71,1117700.0,154.26,154.3915,154.2517,154.3093,1117700.0
2014-04-24 10:40:00,187.72,187.81,187.6,187.62,1036800.0,154.3175,154.3915,154.2189,154.2353,1036800.0
2014-04-24 10:45:00,187.62,187.74,187.49,187.51,806600.0,154.2353,154.334,154.1284,154.1449,806600.0
2014-04-24 10:50:00,187.51,187.57,187.43,187.49,868900.0,154.1449,154.1942,154.0791,154.1284,868900.0
2014-04-24 10:55:00,187.49,187.69,187.44,187.64,1000800.0,154.1284,154.2928,154.0873,154.2517,1000800.0
2014-04-24 11:00:00,187.64,187.73,187.53,187.72,920500.0,154.2517,154.3257,154.1613,154.3175,920500.0
2014-04-24 11:05:00,187.72,187.9,187.69,187.86,1151600.0,154.3175,154.4655,154.2928,154.4326,1151600.0
2014-04-24 11:10:00,187.87,188.04,187.87,187.97,1302300.0,154.4408,154.5806,154.4408,154.523,1302300.0
2014-04-24 11:15:00,187.97,188.13,187.97,188.11,994900.0,154.523,154.6546,154.523,154.6381,994900.0
2014-04-24 11:20:00,188.1,188.23,188.1,188.11,1437000.0,154.6299,154.7368,154.6299,154.6381,1437000.0
2014-04-24 11:25:00,188.11,188.16,188.03,188.11,688900.0,154.6381,154.6792,154.5724,154.6381,688900.0
2014-04-24 11:30:00,188.11,188.22,188.1,188.2,745700.0,154.6381,154.7285,154.6299,154.7121,745700.0
2014-04-24 11:35:00,188.21,188.3,188.11,188.26,1151700.0,154.7203,154.7943,154.6381,154.7614,1151700.0
2014-04-24 11:40:00,188.25,188.28,188.15,188.17,480000.0,154.7532,154.7779,154.671,154.6874,480000.0
2014-04-24 11:45:00,188.17,188.18,188.09,188.15,541900.0,154.6874,154.6957,154.6217,154.671,541900.0
2014-04-24 11:50:00,188.15,188.16,188.0,188.06,866100.0,154.671,154.6792,154.5477,154.597,866100.0
2014-04-24 11:55:00,188.07,188.12,188.03,188.09,253200.0,154.6052,154.6463,154.5724,154.6217,253200.0
2014-04-24 12:00:00,188.08,188.24,188.08,188.12,625800.0,154.6135,154.745,154.6135,154.6463,625800.0
2014-04-24 12:05:00,188.12,188.21,188.09,188.1,404000.0,154.6463,154.7203,154.6217,154.6299,404000.0
2014-04-24 12:10:00,188.1,188.12,188.01,188.02,543900.0,154.6299,154.6463,154.5559,154.5641,543900.0
2014-04-24 12:15:00,188.03,188.05,187.95,187.98,539600.0,154.5724,154.5888,154.5066,154.5312,539600.0
2014-04-24 12:20:00,187.98,188.09,187.96,188.03,635700.0,154.5312,154.6217,154.5148,154.5724,635700.0
2014-04-24 12:25:00,188.03,188.06,187.95,188.0,577000.0,154.5724,154.597,154.5066,154.5477,577000.0
2014-04-24 12:30:00,188.0,188.08,187.99,188.07,345400.0,154.5477,154.6135,154.5395,154.6052,345400.0
2014-04-24 12:35:00,188.08,188.12,188.05,188.05,213400.0,154.6135,154.6463,154.5888,154.5888,213400.0
2014-04-24 12:40:00,188.05,188.08,188.0,188.06,317800.0,154.5888,154.6135,154.5477,154.597,317800.0
2014-04-24 12:45:00,188.05,188.06,187.99,188.0,340100.0,154.5888,154.597,154.5395,154.5477,340100.0
2014-04-24 12:50:00,188.0,188.05,187.96,188.03,254900.0,154.5477,154.5888,154.5148,154.5724,254900.0
2014-04-24 12:55:00,188.03,188.2,188.03,188.17,591400.0,154.5724,154.7121,154.5724,154.6874,591400.0
2014-04-24 13:00:00,188.17,188.22,188.1,188.11,488700.0,154.6874,154.7285,154.6299,154.6381,488700.0
2014-04-24 13:05:00,188.11,188.13,188.08,188.08,360100.0,154.6381,154.6546,154.6135,154.6135,360100.0
2014-04-24 13:10:00,188.09,188.12,188.08,188.11,262900.0,154.6217,154.6463,154.6135,154.6381,262900.0
2014-04-24 13:15:00,188.1,188.15,188.07,188.13,385000.0,154.6299,154.671,154.6052,154.6546,385000.0
2014-04-24 13:20:00,188.13,188.15,188.09,188.11,206600.0,154.6546,154.671,154.6217,154.6381,206600.0
2014-04-24 13:25:00,188.11,188.15,188.05,188.06,297300.0,154.6381,154.671,154.5888,154.597,297300.0
2014-04-24 13:30:00,188.06,188.06,187.98,187.98,414700.0,154.597,154.597,154.5312,154.5312,414700.0
2014-04-24 13:35:00,187.99,187.99,187.67,187.71,1347500.0,154.5395,154.5395,154.2764,154.3093,1347500.0
2014-04-24 13:40:00,187.71,187.82,187.65,187.81,657900.0,154.3093,154.3997,154.26,154.3915,657900.0
2014-04-24 13:45:00,187.8,187.82,187.55,187.6,1059700.0,154.3833,154.3997,154.1778,154.2189,1059700.0
2014-04-24 13:50:00,187.6,187.76,187.6,187.63,785100.0,154.2189,154.3504,154.2189,154.2435,785100.0
2014-04-24 13:55:00,187.63,187.66,187.46,187.5,863400.0,154.2435,154.2682,154.1038,154.1367,863400.0
2014-04-24 14:00:00,187.5,187.67,187.49,187.66,849300.0,154.1367,154.2764,154.1284,154.2682,849300.0
2014-04-24 14:05:00,187.65,187.76,187.55,187.55,606900.0,154.26,154.3504,154.1778,154.1778,606900.0
2014-04-24 14:10:00,187.55,187.63,187.44,187.62,980400.0,154.1778,154.2435,154.0873,154.2353,980400.0
2014-04-24 14:15:00,187.61,187.73,187.56,187.6,590900.0,154.2271,154.3257,154.186,154.2189,590900.0
2014-04-24 14:20:00,187.61,187.64,187.49,187.5,536200.0,154.2271,154.2517,154.1284,154.1367,536200.0
2014-04-24 14:25:00,187.49,187.66,187.49,187.65,563000.0,154.1284,154.2682,154.1284,154.26,563000.0
2014-04-24 14:30:00,187.65,187.76,187.57,187.76,643400.0,154.26,154.3504,154.1942,154.3504,643400.0
2014-04-24 14:35:00,187.76,187.86,187.68,187.84,872400.0,154.3504,154.4326,154.2846,154.4162,872400.0
2014-04-24 14:40:00,187.84,187.85,187.66,187.67,625400.0,154.4162,154.4244,154.2682,154.2764,625400.0
2014-04-24 14:45:00,187.67,187.78,187.66,187.74,366100.0,154.2764,154.3668,154.2682,154.334,366100.0
2014-04-24 14:50:00,187.75,187.77,187.62,187.68,341200.0,154.3422,154.3586,154.2353,154.2846,341200.0
2014-04-24 14:55:00,187.68,187.75,187.6,187.75,387100.0,154.2846,154.3422,154.2189,154.3422,387100.0
2014-04-24 15:00:00,187.74,187.96,187.72,187.93,589600.0,154.334,154.5148,154.3175,154.4901,589600.0
2014-04-24 15:05:00,187.94,187.94,187.86,187.87,419000.0,154.4984,154.4984,154.4326,154.4408,419000.0
2014-04-24 15:10:00,187.86,187.91,187.82,187.9,319600.0,154.4326,154.4737,154.3997,154.4655,319600.0
2014-04-24 15:15:00,187.91,187.94,187.81,187.82,446100.0,154.4737,154.4984,154.3915,154.3997,446100.0
2014-04-24 15:20:00,187.81,187.95,187.79,187.94,547500.0,154.3915,154.5066,154.3751,154.4984,547500.0
2014-04-24 15:25:00,187.94,187.95,187.8,187.81,461800.0,154.4984,154.5066,154.3833,154.3915,461800.0
2014-04-24 15:30:00,187.8,187.9,187.68,187.72,700000.0,154.3833,154.4655,154.2846,154.3175,700000.0
2014-04-24 15:35:00,187.71,187.8,187.67,187.78,440400.0,154.3093,154.3833,154.2764,154.3668,440400.0
2014-04-24 15:40:00,187.79,187.87,187.75,187.76,761000.0,154.3751,154.4408,154.3422,154.3504,761000.0
2014-04-24 15:45:00,187.76,187.81,187.7,187.75,726900.0,154.3504,154.3915,154.3011,154.3422,726900.0
2014-04-24 15:50:00,187.75,187.82,187.72,187.77,769800.0,154.3422,154.3997,154.3175,154.3586,769800.0
2014-04-24 15:55:00,187.78,187.85,187.69,187.82,2610900.0,154.3668,154.4244,154.2928,154.3997,2610900.0
2014-04-25 09:30:00,187.21,187.33,187.11,187.14,2445600.0,153.8983,153.9969,153.8161,153.8407,2445600.0
2014-04-25 09:35:00,187.14,187.15,186.95,186.99,2359700.0,153.8407,153.8489,153.6845,153.7174,2359700.0
2014-04-25 09:40:00,186.98,187.18,186.95,187.12,1288400.0,153.7092,153.8736,153.6845,153.8243,1288400.0
2014-04-25 09:45:00,187.11,187.19,186.78,186.82,2013100.0,153.8161,153.8818,153.5448,153.5777,2013100.0
2014-04-25 09:50:00,186.83,186.99,186.73,186.95,1371400.0,153.5859,153.7174,153.5037,153.6845,1371400.0
2014-04-25 09:55:00,186.95,187.05,186.74,186.83,2045900.0,153.6845,153.7667,153.5119,153.5859,2045900.0
2014-04-25 10:00:00,186.82,186.84,186.64,186.78,1951600.0,153.5777,153.5941,153.4297,153.5448,1951600.0
2014-04-25 10:05:00,186.77,186.97,186.67,186.94,1223000.0,153.5366,153.701,153.4543,153.6763,1223000.0
2014-04-25 10:10:00,186.95,187.02,186.83,186.89,1536100.0,153.6845,153.7421,153.5859,153.6352,1536100.0
2014-04-25 10:15:00,186.88,187.12,186.88,187.02,1412500.0,153.627,153.8243,153.627,153.7421,1412500.0
2014-04-25 10:20:00,187.02,187.08,186.92,186.96,742900.0,153.7421,153.7914,153.6599,153.6927,742900.0
2014-04-25 10:25:00,186.97,186.97,186.82,186.83,921800.0,153.701,153.701,153.5777,153.5859,921800.0
2014-04-25 10:30:00,186.83,186.83,186.64,186.66,1665500.0,153.5859,153.5859,153.4297,153.4461,1665500.0
2014-04-25 10:35:00,186.67,186.67,186.43,186.54,2085100.0,153.4543,153.4543,153.2571,153.3475,2085100.0
2014-04-25 10:40:00,186.54,186.63,186.44,186.53,1418000.0,153.3475,153.4215,153.2653,153.3393,1418000.0
2014-04-25 10:45:00,186.52,186.6,186.44,186.45,1078900.0,153.331,153.3968,153.2653,153.2735,1078900.0
2014-04-25 10:50:00,186.45,186.56,186.31,186.34,1238300.0,153.2735,153.3639,153.1584,153.1831,1238300.0
2014-04-25 10:55:00,186.35,186.43,186.29,186.34,1155400.0,153.1913,153.2571,153.142,153.1831,1155400.0
2014-04-25 11:00:00,186.34,186.36,186.27,186.28,743200.0,153.1831,153.1995,153.1255,153.1337,743200.0
2014-04-25 11:05:00,186.28,186.29,186.06,186.15,1576200.0,153.1337,153.142,152.9529,153.0269,1576200.0
2014-04-25 11:10:00,186.15,186.32,186.06,186.27,1412800.0,153.0269,153.1666,152.9529,153.1255,1412800.0
2014-04-25 11:15:00,186.26,186.4,186.2,186.36,1622600.0,153.1173,153.2324,153.068,153.1995,1622600.0
2014-04-25 11:20:00,186.37,186.4,186.28,186.37,673300.0,153.2077,153.2324,153.1337,153.2077,673300.0
2014-04-25 11:25:00,186.37,186.58,186.36,186.57,1369700.0,153.2077,153.3804,153.1995,153.3721,1369700.0
2014-04-25 11:30:00,186.56,186.62,186.48,186.49,1181400.0,153.3639,153.4132,153.2982,153.3064,1181400.0
2014-04-25 11:35:00,186.49,186.62,186.49,186.56,678600.0,153.3064,153.4132,153.3064,153.3639,678600.0
2014-04-25 11:40:00,186.56,186.61,186.43,186.47,844600.0,153.3639,153.405,153.2571,153.2899,844600.0
2014-04-25 11:45:00,186.48,186.52,186.37,186.49,1137800.0,153.2982,153.331,153.2077,153.3064,1137800.0
2014-04-25 11:50:00,186.49,186.78,186.47,186.78,1273800.0,153.3064,153.5448,153.2899,153.5448,1273800.0
2014-04-25 11:55:00,186.77,186.81,186.63,186.66,1122600.0,153.5366,153.5694,153.4215,153.4461,1122600.0
2014-04-25 12:00:00,186.66,186.72,186.56,186.58,586800.0,153.4461,153.4954,153.3639,153.3804,586800.0
2014-04-25 12:05:00,186.58,186.72,186.55,186.67,516600.0,153.3804,153.4954,153.3557,153.4543,516600.0
2014-04-25 12:10:00,186.67,186.83,186.67,186.71,794600.0,153.4543,153.5859,153.4543,153.4872,794600.0
2014-04-25 12:15:00,186.71,186.78,186.67,186.7,441800.0,153.4872,153.5448,153.4543,153.479,441800.0
2014-04-25 12:20:00,186.7,186.7,186.61,186.65,498600.0,153.479,153.479,153.405,153.4379,498600.0
2014-04-25 12:25:00,186.65,186.78,186.65,186.7,435900.0,153.4379,153.5448,153.4379,153.479,435900.0
2014-04-25 12:30:00,186.71,186.74,186.67,186.68,341300.0,153.4872,153.5119,153.4543,153.4626,341300.0
2014-04-25 12:35:00,186.67,186.7,186.55,186.58,725600.0,153.4543,153.479,153.3557,153.3804,725600.0
2014-04-25 12:40:00,186.58,186.64,186.53,186.56,839900.0,153.3804,153.4297,153.3393,153.3639,839900.0
2014-04-25 12:45:00,186.56,186.62,186.46,186.48,733100.0,153.3639,153.4132,153.2817,153.2982,733100.0
2014-04-25 12:50:00,186.48,186.52,186.44,186.5,560800.0,153.2982,153.331,153.2653,153.3146,560800.0
2014-04-25 12:55:00,186.5,186.52,186.47,186.52,318600.0,153.3146,153.331,153.2899,153.331,318600.0
2014-04-25 13:00:00,186.52,186.52,186.28,186.28,861800.0,153.331,153.331,153.1337,153.1337,861800.0
2014-04-25 13:05:00,186.29,186.39,186.25,186.38,760700.0,153.142,153.2242,153.1091,153.2159,760700.0
2014-04-25 13:10:00,186.38,186.38,186.29,186.29,464600.0,153.2159,153.2159,153.142,153.142,464600.0
2014-04-25 13:15:00,186.3,186.36,186.24,186.3,643800.0,153.1502,153.1995,153.1009,153.1502,643800.0
2014-04-25 13:20:00,186.29,186.33,186.28,186.32,273300.0,153.142,153.1748,153.1337,153.1666,273300.0
2014-04-25 13:25:00,186.32,186.45,186.32,186.39,600100.0,153.1666,153.2735,153.1666,153.2242,600100.0
2014-04-25 13:30:00,186.39,186.4,186.2,186.23,620000.0,153.2242,153.2324,153.068,153.0926,620000.0
2014-04-25 13:35:00,186.23,186.26,186.17,186.24,821000.0,153.0926,153.1173,153.0433,153.1009,821000.0
2014-04-25 13:40:00,186.24,186.41,186.24,186.4,528800.0,153.1009,153.2406,153.1009,153.2324,528800.0
2014-04-25 13:45:00,186.39,186.49,186.37,186.4,672400.0,153.2242,153.3064,153.2077,153.2324,672400.0
2014-04-25 13:50:00,186.4,186.44,186.28,186.34,338900.0,153.2324,153.2653,153.1337,153.1831,338900.0
2014-04-25 13:55:00,186.34,186.43,186.34,186.36,411100.0,153.1831,153.2571,153.1831,153.1995,411100.0
2014-04-25 14:00:00,186.36,186.4,186.14,186.16,651100.0,153.1995,153.2324,153.0187,153.0351,651100.0
2014-04-25 14:05:00,186.15,186.26,186.15,186.22,333600.0,153.0269,153.1173,153.0269,153.0844,333600.0
2014-04-25 14:10:00,186.22,186.22,186.08,186.1,773700.0,153.0844,153.0844,152.9693,152.9858,773700.0
2014-04-25 14:15:00,186.11,186.13,186.0,186.03,888000.0,152.994,153.0104,152.9036,152.9282,888000.0
2014-04-25 14:20:00,186.04,186.08,185.95,186.07,951300.0,152.9364,152.9693,152.8625,152.9611,951300.0
2014-04-25 14:25:00,186.07,186.14,185.99,186.03,946200.0,152.9611,153.0187,152.8953,152.9282,946200.0
2014-04-25 14:30:00,186.03,186.09,185.87,186.08,1451400.0,152.9282,152.9776,152.7967,152.9693,1451400.0
2014-04-25 14:35:00,186.09,186.32,186.05,186.28,1201400.0,152.9776,153.1666,152.9447,153.1337,1201400.0
2014-04-25 14:40:00,186.27,186.31,186.11,186.13,529600.0,153.1255,153.1584,152.994,153.0104,529600.0
2014-04-25 14:45:00,186.12,186.21,186.11,186.18,336200.0,153.0022,153.0762,152.994,153.0515,336200.0
2014-04-25 14:50:00,186.19,186.33,186.19,186.26,752800.0,153.0598,153.1748,153.0598,153.1173,752800.0
2014-04-25 14:55:00,186.25,186.28,186.08,186.13,660000.0,153.1091,153.1337,152.9693,153.0104,660000.0
2014-04-25 15:00:00,186.12,186.27,186.07,186.27,637900.0,153.0022,153.1255,152.9611,153.1255,637900.0
2014-04-25 15:05:00,186.26,186.31,186.14,186.15,777600.0,153.1173,153.1584,153.0187,153.0269,777600.0
2014-04-25 15:10:00,186.16,186.2,186.08,186.13,566200.0,153.0351,153.068,152.9693,153.0104,566200.0
2014-04-25 15:15:00,186.13,186.25,186.03,186.16,1160000.0,153.0104,153.1091,152.9282,153.0351,1160000.0
2014-04-25 15:20:00,186.16,186.25,186.16,186.18,797900.0,153.0351,153.1091,153.0351,153.0515,797900.0
2014-04-25 15:25:00,186.2,186.42,186.19,186.37,1275400.0,153.068,153.2488,153.0598,153.2077,1275400.0
2014-04-25 15:30:00,186.38,186.5,186.28,186.34,1591500.0,153.2159,153.3146,153.1337,153.1831,1591500.0
2014-04-25 15:35:00,186.33,186.4,186.3,186.31,921600.0,153.1748,153.2324,153.1502,153.1584,921600.0
2014-04-25 15:40:00,186.31,186.47,186.27,186.42,1097300.0,153.1584,153.2899,153.1255,153.2488,1097300.0
2014-04-25 15:45:00,186.42,186.59,186.35,186.5,1755400.0,153.2488,153.3886,153.1913,153.3146,1755400.0
2014-04-25 15:50:00,186.49,186.5,186.38,186.38,1119500.0,153.3064,153.3146,153.2159,153.2159,1119500.0
2014-04-25 15:55:00,186.39,186.41,186.2,186.3,5426600.0,153.2242,153.2406,153.068,153.1502,5426600.0
2014-04-28 09:30:00,187.05,187.23,187.02,187.02,2922900.0,153.7667,153.9147,153.7421,153.7421,2922900.0
2014-04-28 09:35:00,187.02,187.05,186.64,186.7,2226900.0,153.7421,153.7667,153.4297,153.479,2226900.0
2014-04-28 09:40:00,186.7,186.72,186.55,186.6,1789400.0,153.479,153.4954,153.3557,153.3968,1789400.0
2014-04-28 09:45:00,186.6,186.71,186.4,186.41,2065500.0,153.3968,153.4872,153.2324,153.2406,2065500.0
2014-04-28 09:50:00,186.42,186.91,186.41,186.87,2336400.0,153.2488,153.6516,153.2406,153.6188,2336400.0
2014-04-28 09:55:00,186.87,187.0,186.82,186.95,1711400.0,153.6188,153.7256,153.5777,153.6845,1711400.0
2014-04-28 10:00:00,186.96,187.2,186.89,186.98,1947400.0,153.6927,153.89,153.6352,153.7092,1947400.0
2014-04-28 10:05:00,186.98,187.12,186.84,187.07,1090900.0,153.7092,153.8243,153.5941,153.7832,1090900.0
2014-04-28 10:10:00,187.06,187.27,186.96,187.25,1250200.0,153.775,153.9476,153.6927,153.9311,1250200.0
2014-04-28 10:15:00,187.25,187.48,187.25,187.47,1962100.0,153.9311,154.1202,153.9311,154.112,1962100.0
2014-04-28 10:20:00,187.48,187.63,187.46,187.52,1296200.0,154.1202,154.2435,154.1038,154.1531,1296200.0
2014-04-28 10:25:00,187.52,187.62,187.44,187.49,920500.0,154.1531,154.2353,154.0873,154.1284,920500.0
2014-04-28 10:30:00,187.47,187.69,187.47,187.64,1068200.0,154.112,154.2928,154.112,154.2517,1068200.0
2014-04-28 10:35:00,187.64,187.68,187.44,187.49,1088700.0,154.2517,154.2846,154.0873,154.1284,1088700.0
2014-04-28 10:40:00,187.49,187.57,187.44,187.56,609500.0,154.1284,154.1942,154.0873,154.186,609500.0
2014-04-28 10:45:00,187.55,187.56,187.32,187.33,1137900.0,154.1778,154.186,153.9887,153.9969,1137900.0
2014-04-28 10:50:00,187.33,187.41,187.16,187.17,1252000.0,153.9969,154.0627,153.8572,153.8654,1252000.0
2014-04-28 10:55:00,187.17,187.27,187.17,187.2,557700.0,153.8654,153.9476,153.8654,153.89,557700.0
2014-04-28 11:00:00,187.2,187.35,187.2,187.32,622900.0,153.89,154.0133,153.89,153.9887,622900.0
2014-04-28 11:05:00,187.32,187.39,187.21,187.29,851900.0,153.9887,154.0462,153.8983,153.964,851900.0
2014-04-28 11:10:00,187.28,187.3,186.9,186.93,1734500.0,153.9558,153.9722,153.6434,153.6681,1734500.0
2014-04-28 11:15:00,186.93,186.94,186.85,186.89,1119100.0,153.6681,153.6763,153.6023,153.6352,1119100.0
2014-04-28 11:20:00,186.9,186.96,186.64,186.65,1126200.0,153.6434,153.6927,153.4297,153.4379,1126200.0
2014-04-28 11:25:00,186.65,186.72,186.51,186.52,1521200.0,153.4379,153.4954,153.3228,153.331,1521200.0
2014-04-28 11:30:00,186.52,186.69,186.5,186.62,993900.0,153.331,153.4708,153.3146,153.4132,993900.0
2014-04-28 11:35:00,186.62,186.83,186.61,186.74,1168100.0,153.4132,153.5859,153.405,153.5119,1168100.0
2014-04-28 11:40:00,186.74,186.78,186.57,186.61,727000.0,153.5119,153.5448,153.3721,153.405,727000.0
2014-04-28 11:45:00,186.6,186.74,186.58,186.67,750100.0,153.3968,153.5119,153.3804,153.4543,750100.0
2014-04-28 11:50:00,186.67,186.79,186.51,186.53,1237700.0,153.4543,153.553,153.3228,153.3393,1237700.0
2014-04-28 11:55:00,186.53,186.53,186.14,186.18,2258700.0,153.3393,153.3393,153.0187,153.0515,2258700.0
2014-04-28 12:00:00,186.18,186.32,186.11,186.27,1273000.0,153.0515,153.1666,152.994,153.1255,1273000.0
2014-04-28 12:05:00,186.27,186.31,186.08,186.12,1056700.0,153.1255,153.1584,152.9693,153.0022,1056700.0
2014-04-28 12:10:00,186.12,186.4,186.11,186.33,1354300.0,153.0022,153.2324,152.994,153.1748,1354300.0
2014-04-28 12:15:00,186.33,186.46,186.32,186.45,690100.0,153.1748,153.2817,153.1666,153.2735,690100.0
2014-04-28 12:20:00,186.45,186.46,186.27,186.32,611300.0,153.2735,153.2817,153.1255,153.1666,611300.0
2014-04-28 12:25:00,186.31,186.43,186.21,186.37,726200.0,153.1584,153.2571,153.0762,153.2077,726200.0
2014-04-28 12:30:00,186.38,186.49,186.32,186.46,623100.0,153.2159,153.3064,153.1666,153.2817,623100.0
2014-04-28 12:35:00,186.46,186.46,186.22,186.22,1012800.0,153.2817,153.2817,153.0844,153.0844,1012800.0
2014-04-28 12:40:00,186.22,186.43,186.22,186.29,821500.0,153.0844,153.2571,153.0844,153.142,821500.0
2014-04-28 12:45:00,186.29,186.41,186.29,186.4,532800.0,153.142,153.2406,153.142,153.2324,532800.0
2014-04-28 12:50:00,186.41,186.41,186.2,186.31,699300.0,153.2406,153.2406,153.068,153.1584,699300.0
2014-04-28 12:55:00,186.3,186.32,186.16,186.2,758500.0,153.1502,153.1666,153.0351,153.068,758500.0
2014-04-28 13:00:00,186.2,186.2,185.88,185.91,1742200.0,153.068,153.068,152.8049,152.8296,1742200.0
2014-04-28 13:05:00,185.91,185.91,185.67,185.71,1736400.0,152.8296,152.8296,152.6323,152.6652,1736400.0
2014-04-28 13:10:00,185.71,185.8,185.5,185.53,1850900.0,152.6652,152.7392,152.4925,152.5172,1850900.0
2014-04-28 13:15:00,185.52,185.53,185.4,185.47,1541400.0,152.509,152.5172,152.4103,152.4679,1541400.0
2014-04-28 13:20:00,185.47,185.47,185.12,185.22,2246400.0,152.4679,152.4679,152.1801,152.2624,2246400.0
2014-04-28 13:25:00,185.22,185.39,185.16,185.33,2260500.0,152.2624,152.4021,152.213,152.3528,2260500.0
2014-04-28 13:30:00,185.33,185.38,184.96,185.08,2318200.0,152.3528,152.3939,152.0486,152.1473,2318200.0
2014-04-28 13:35:00,185.06,185.27,185.01,185.2,1326200.0,152.1308,152.3035,152.0897,152.2459,1326200.0
2014-04-28 13:40:00,185.19,185.32,185.18,185.27,1285500.0,152.2377,152.3446,152.2295,152.3035,1285500.0
2014-04-28 13:45:00,185.27,185.38,185.15,185.37,905100.0,152.3035,152.3939,152.2048,152.3857,905100.0
2014-04-28 13:50:00,185.37,185.62,185.37,185.48,2174400.0,152.3857,152.5912,152.3857,152.4761,2174400.0
2014-04-28 13:55:00,185.49,185.58,185.33,185.43,828600.0,152.4843,152.5583,152.3528,152.435,828600.0
2014-04-28 14:00:00,185.42,185.46,185.18,185.3,992700.0,152.4268,152.4597,152.2295,152.3281,992700.0
2014-04-28 14:05:00,185.29,185.45,185.15,185.44,814300.0,152.3199,152.4514,152.2048,152.4432,814300.0
2014-04-28 14:10:00,185.44,185.73,185.44,185.68,1752700.0,152.4432,152.6816,152.4432,152.6405,1752700.0
2014-04-28 14:15:00,185.69,185.85,185.68,185.83,1157700.0,152.6487,152.7803,152.6405,152.7638,1157700.0
2014-04-28 14:20:00,185.83,185.99,185.76,185.96,1432400.0,152.7638,152.8953,152.7063,152.8707,1432400.0
2014-04-28 14:25:00,185.96,186.03,185.85,186.0,917600.0,152.8707,152.9282,152.7803,152.9036,917600.0
2014-04-28 14:30:00,186.0,186.12,185.89,185.95,1717000.0,152.9036,153.0022,152.8131,152.8625,1717000.0
2014-04-28 14:35:00,185.95,186.06,185.9,185.99,699000.0,152.8625,152.9529,152.8214,152.8953,699000.0
2014-04-28 14:40:00,185.98,186.0,185.77,185.84,907200.0,152.8871,152.9036,152.7145,152.772,907200.0
2014-04-28 14:45:00,185.84,186.22,185.81,186.2,1185400.0,152.772,153.0844,152.7474,153.068,1185400.0
2014-04-28 14:50:00,186.19,186.28,186.11,186.16,1613600.0,153.0598,153.1337,152.994,153.0351,1613600.0
2014-04-28 14:55:00,186.17,186.21,186.0,186.04,827400.0,153.0433,153.0762,152.9036,152.9364,827400.0
2014-04-28 15:00:00,186.03,186.24,186.01,186.2,853700.0,152.9282,153.1009,152.9118,153.068,853700.0
2014-04-28 15:05:00,186.2,186.55,186.14,186.53,1875000.0,153.068,153.3557,153.0187,153.3393,1875000.0
2014-04-28 15:10:00,186.53,186.8,186.47,186.76,2237400.0,153.3393,153.5612,153.2899,153.5283,2237400.0
2014-04-28 15:15:00,186.75,186.99,186.69,186.98,2307000.0,153.5201,153.7174,153.4708,153.7092,2307000.0
2014-04-28 15:20:00,186.99,187.14,186.84,187.05,3059600.0,153.7174,153.8407,153.5941,153.7667,3059600.0
2014-04-28 15:25:00,187.05,187.17,186.97,187.03,2125900.0,153.7667,153.8654,153.701,153.7503,2125900.0
2014-04-28 15:30:00,187.03,187.28,187.02,187.12,2033900.0,153.7503,153.9558,153.7421,153.8243,2033900.0
2014-04-28 15:35:00,187.12,187.25,187.11,187.16,1799300.0,153.8243,153.9311,153.8161,153.8572,1799300.0
2014-04-28 15:40:00,187.15,187.27,187.12,187.26,1591800.0,153.8489,153.9476,153.8243,153.9394,1591800.0
2014-04-28 15:45:00,187.26,187.27,187.04,187.05,2337800.0,153.9394,153.9476,153.7585,153.7667,2337800.0
2014-04-28 15:50:00,187.06,187.2,187.02,187.06,2079000.0,153.775,153.89,153.7421,153.775,2079000.0
2014-04-28 15:55:00,187.06,187.06,186.87,186.9,3941500.0,153.775,153.775,153.6188,153.6434,3941500.0
2014-04-29 09:30:00,187.48,187.75,187.43,187.68,2370100.0,154.1202,154.3422,154.0791,154.2846,2370100.0
2014-04-29 09:35:00,187.67,187.7,187.35,187.62,1950100.0,154.2764,154.3011,154.0133,154.2353,1950100.0
2014-04-29 09:40:00,187.62,187.83,187.5,187.62,2063300.0,154.2353,154.4079,154.1367,154.2353,2063300.0
2014-04-29 09:45:00,187.61,187.82,187.58,187.71,1812400.0,154.2271,154.3997,154.2024,154.3093,1812400.0
2014-04-29 09:50:00,187.71,187.87,187.66,187.83,1457200.0,154.3093,154.4408,154.2682,154.4079,1457200.0
2014-04-29 09:55:00,187.83,187.97,187.69,187.71,1588400.0,154.4079,154.523,154.2928,154.3093,1588400.0
2014-04-29 10:00:00,187.7,187.86,187.62,187.77,2097100.0,154.3011,154.4326,154.2353,154.3586,2097100.0
2014-04-29 10:05:00,187.77,187.82,187.56,187.57,1458200.0,154.3586,154.3997,154.186,154.1942,1458200.0
2014-04-29 10:10:00,187.56,187.61,187.44,187.46,2106300.0,154.186,154.2271,154.0873,154.1038,2106300.0
2014-04-29 10:15:00,187.46,187.58,187.31,187.47,1551000.0,154.1038,154.2024,153.9805,154.112,1551000.0
2014-04-29 10:20:00,187.46,187.56,187.37,187.4,1222900.0,154.1038,154.186,154.0298,154.0545,1222900.0
2014-04-29 10:25:00,187.39,187.41,187.09,187.12,2057300.0,154.0462,154.0627,153.7996,153.8243,2057300.0
2014-04-29 10:30:00,187.11,187.33,187.08,187.29,1208500.0,153.8161,153.9969,153.7914,153.964,1208500.0
2014-04-29 10:35:00,187.29,187.53,187.28,187.42,1333500.0,153.964,154.1613,153.9558,154.0709,1333500.0
2014-04-29 10:40:00,187.42,187.63,187.4,187.6,1338800.0,154.0709,154.2435,154.0545,154.2189,1338800.0
2014-04-29 10:45:00,187.61,187.72,187.59,187.6,1351400.0,154.2271,154.3175,154.2106,154.2189,1351400.0
2014-04-29 10:50:00,187.61,187.68,187.51,187.6,1041000.0,154.2271,154.2846,154.1449,154.2189,1041000.0
2014-04-29 10:55:00,187.59,187.68,187.51,187.54,871400.0,154.2106,154.2846,154.1449,154.1695,871400.0
2014-04-29 11:00:00,187.53,187.7,187.53,187.64,668100.0,154.1613,154.3011,154.1613,154.2517,668100.0
2014-04-29 11:05:00,187.64,187.64,187.52,187.6,662700.0,154.2517,154.2517,154.1531,154.2189,662700.0
2014-04-29 11:10:00,187.6,187.62,187.34,187.36,833600.0,154.2189,154.2353,154.0051,154.0216,833600.0
2014-04-29 11:15:00,187.36,187.48,187.35,187.42,686200.0,154.0216,154.1202,154.0133,154.0709,686200.0
2014-04-29 11:20:00,187.42,187.63,187.41,187.6,661600.0,154.0709,154.2435,154.0627,154.2189,661600.0
2014-04-29 11:25:00,187.6,187.78,187.6,187.75,1044300.0,154.2189,154.3668,154.2189,154.3422,1044300.0
2014-04-29 11:30:00,187.75,187.82,187.7,187.78,1036900.0,154.3422,154.3997,154.3011,154.3668,1036900.0
2014-04-29 11:35:00,187.78,187.84,187.68,187.75,561800.0,154.3668,154.4162,154.2846,154.3422,561800.0
2014-04-29 11:40:00,187.76,187.77,187.67,187.74,498200.0,154.3504,154.3586,154.2764,154.334,498200.0
2014-04-29 11:45:00,187.74,187.8,187.63,187.72,643900.0,154.334,154.3833,154.2435,154.3175,643900.0
2014-04-29 11:50:00,187.71,187.74,187.61,187.69,447900.0,154.3093,154.334,154.2271,154.2928,447900.0
2014-04-29 11:55:00,187.7,187.81,187.68,187.73,522200.0,154.3011,154.3915,154.2846,154.3257,522200.0
2014-04-29 12:00:00,187.73,187.76,187.68,187.69,304300.0,154.3257,154.3504,154.2846,154.2928,304300.0
2014-04-29 12:05:00,187.69,187.8,187.68,187.76,320300.0,154.2928,154.3833,154.2846,154.3504,320300.0
2014-04-29 12:10:00,187.76,187.81,187.73,187.73,404900.0,154.3504,154.3915,154.3257,154.3257,404900.0
2014-04-29 12:15:00,187.73,187.76,187.63,187.75,455600.0,154.3257,154.3504,154.2435,154.3422,455600.0
2014-04-29 12:20:00,187.75,187.9,187.74,187.82,834500.0,154.3422,154.4655,154.334,154.3997,834500.0
2014-04-29 12:25:00,187.82,187.87,187.75,187.86,502000.0,154.3997,154.4408,154.3422,154.4326,502000.0
2014-04-29 12:30:00,187.86,187.97,187.81,187.96,882600.0,154.4326,154.523,154.3915,154.5148,882600.0
2014-04-29 12:35:00,187.95,188.04,187.92,187.92,1260000.0,154.5066,154.5806,154.4819,154.4819,1260000.0
2014-04-29 12:40:00,187.93,188.0,187.92,187.97,547600.0,154.4901,154.5477,154.4819,154.523,547600.0
2014-04-29 12:45:00,187.97,187.99,187.93,187.93,424000.0,154.523,154.5395,154.4901,154.4901,424000.0
2014-04-29 12:50:00,187.94,187.99,187.91,187.92,333900.0,154.4984,154.5395,154.4737,154.4819,333900.0
2014-04-29 12:55:00,187.93,188.0,187.91,187.96,370100.0,154.4901,154.5477,154.4737,154.5148,370100.0
2014-04-29 13:00:00,187.96,187.98,187.93,187.96,396500.0,154.5148,154.5312,154.4901,154.5148,396500.0
2014-04-29 13:05:00,187.96,187.96,187.78,187.8,884000.0,154.5148,154.5148,154.3668,154.3833,884000.0
2014-04-29 13:10:00,187.81,187.88,187.74,187.77,601600.0,154.3915,154.449,154.334,154.3586,601600.0
2014-04-29 13:15:00,187.76,187.78,187.67,187.77,662000.0,154.3504,154.3668,154.2764,154.3586,662000.0
2014-04-29 13:20:00,187.78,187.84,187.7,187.8,604300.0,154.3668,154.4162,154.3011,154.3833,604300.0
2014-04-29 13:25:00,187.8,187.84,187.75,187.8,340900.0,154.3833,154.4162,154.3422,154.3833,340900.0
2014-04-29 13:30:00,187.8,187.83,187.7,187.73,524100.0,154.3833,154.4079,154.3011,154.3257,524100.0
2014-04-29 13:35:00,187.73,187.86,187.72,187.82,433900.0,154.3257,154.4326,154.3175,154.3997,433900.0
2014-04-29 13:40:00,187.82,187.89,187.7,187.71,755300.0,154.3997,154.4573,154.3011,154.3093,755300.0
2014-04-29 13:45:00,187.71,187.8,187.66,187.79,789300.0,154.3093,154.3833,154.2682,154.3751,789300.0
2014-04-29 13:50:00,187.79,187.88,187.79,187.87,418900.0,154.3751,154.449,154.3751,154.4408,418900.0
2014-04-29 13:55:00,187.87,187.99,187.86,187.94,506500.0,154.4408,154.5395,154.4326,154.4984,506500.0
2014-04-29 14:00:00,187.94,187.97,187.87,187.92,524900.0,154.4984,154.523,154.4408,154.4819,524900.0
2014-04-29 14:05:00,187.93,187.95,187.88,187.94,392000.0,154.4901,154.5066,154.449,154.4984,392000.0
2014-04-29 14:10:00,187.94,187.96,187.88,187.89,248100.0,154.4984,154.5148,154.449,154.4573,248100.0
2014-04-29 14:15:00,187.88,187.88,187.8,187.85,590300.0,154.449,154.449,154.3833,154.4244,590300.0
2014-04-29 14:20:00,187.86,187.93,187.83,187.9,361200.0,154.4326,154.4901,154.4079,154.4655,361200.0
2014-04-29 14:25:00,187.9,187.93,187.78,187.81,399300.0,154.4655,154.4901,154.3668,154.3915,399300.0
2014-04-29 14:30:00,187.81,187.85,187.8,187.84,382500.0,154.3915,154.4244,154.3833,154.4162,382500.0
2014-04-29 14:35:00,187.84,187.86,187.79,187.82,474900.0,154.4162,154.4326,154.3751,154.3997,474900.0
2014-04-29 14:40:00,187.82,187.86,187.8,187.81,306800.0,154.3997,154.4326,154.3833,154.3915,306800.0
2014-04-29 14:45:00,187.81,187.86,187.77,187.84,351900.0,154.3915,154.4326,154.3586,154.4162,351900.0
2014-04-29 14:50:00,187.85,187.85,187.78,187.81,239900.0,154.4244,154.4244,154.3668,154.3915,239900.0
2014-04-29 14:55:00,187.82,187.84,187.8,187.81,306800.0,154.3997,154.4162,154.3833,154.3915,306800.0
2014-04-29 15:00:00,187.82,187.86,187.81,187.83,349700.0,154.3997,154.4326,154.3915,154.4079,349700.0
2014-04-29 15:05:00,187.83,187.93,187.83,187.92,598300.0,154.4079,154.4901,154.4079,154.4819,598300.0
2014-04-29 15:10:00,187.92,187.92,187.83,187.84,502100.0,154.4819,154.4819,154.4079,154.4162,502100.0
2014-04-29 15:15:00,187.84,187.88,187.81,187.87,407200.0,154.4162,154.449,154.3915,154.4408,407200.0
2014-04-29 15:20:00,187.86,187.89,187.81,187.85,387100.0,154.4326,154.4573,154.3915,154.4244,387100.0
2014-04-29 15:25:00,187.85,187.92,187.85,187.91,423000.0,154.4244,154.4819,154.4244,154.4737,423000.0
2014-04-29 15:30:00,187.91,187.92,187.85,187.87,416000.0,154.4737,154.4819,154.4244,154.4408,416000.0
2014-04-29 15:35:00,187.87,187.88,187.73,187.8,908400.0,154.4408,154.449,154.3257,154.3833,908400.0
2014-04-29 15:40:00,187.8,187.81,187.68,187.7,888400.0,154.3833,154.3915,154.2846,154.3011,888400.0
2014-04-29 15:45:00,187.69,187.83,187.69,187.83,1077300.0,154.2928,154.4079,154.2928,154.4079,1077300.0
2014-04-29 15:50:00,187.82,187.83,187.75,187.78,1159300.0,154.3997,154.4079,154.3422,154.3668,1159300.0
2014-04-29 15:55:00,187.78,187.82,187.7,187.73,5128800.0,154.3668,154.3997,154.3011,154.3257,5128800.0
2014-04-30 09:30:00,187.44,187.5,187.32,187.47,2725500.0,154.0873,154.1367,153.9887,154.112,2725500.0
2014-04-30 09:35:00,187.46,187.6,187.34,187.48,1743200.0,154.1038,154.2189,154.0051,154.1202,1743200.0
2014-04-30 09:40:00,187.49,187.63,187.34,187.46,2888000.0,154.1284,154.2435,154.0051,154.1038,2888000.0
2014-04-30 09:45:00,187.46,187.71,187.46,187.5,2378900.0,154.1038,154.3093,154.1038,154.1367,2378900.0
2014-04-30 09:50:00,187.49,187.6,187.27,187.31,1713300.0,154.1284,154.2189,153.9476,153.9805,1713300.0
2014-04-30 09:55:00,187.32,187.44,187.22,187.39,2101400.0,153.9887,154.0873,153.9065,154.0462,2101400.0
2014-04-30 10:00:00,187.39,187.4,187.21,187.22,1375300.0,154.0462,154.0545,153.8983,153.9065,1375300.0
2014-04-30 10:05:00,187.21,187.46,187.18,187.41,1450700.0,153.8983,154.1038,153.8736,154.0627,1450700.0
2014-04-30 10:10:00,187.41,187.57,187.41,187.54,1369400.0,154.0627,154.1942,154.0627,154.1695,1369400.0
2014-04-30 10:15:00,187.55,187.71,187.51,187.66,1249300.0,154.1778,154.3093,154.1449,154.2682,1249300.0
2014-04-30 10:20:00,187.66,187.71,187.57,187.7,803800.0,154.2682,154.3093,154.1942,154.3011,803800.0
2014-04-30 10:25:00,187.7,187.83,187.68,187.77,1085000.0,154.3011,154.4079,154.2846,154.3586,1085000.0
2014-04-30 10:30:00,187.77,187.9,187.74,187.75,1067400.0,154.3586,154.4655,154.334,154.3422,1067400.0
2014-04-30 10:35:00,187.75,187.81,187.72,187.78,715600.0,154.3422,154.3915,154.3175,154.3668,715600.0
2014-04-30 10:40:00,187.77,187.79,187.74,187.75,461000.0,154.3586,154.3751,154.334,154.3422,461000.0
2014-04-30 10:45:00,187.75,187.93,187.72,187.88,792400.0,154.3422,154.4901,154.3175,154.449,792400.0
2014-04-30 10:50:00,187.89,188.1,187.89,188.04,1579300.0,154.4573,154.6299,154.4573,154.5806,1579300.0
2014-04-30 10:55:00,188.05,188.08,187.9,187.9,1364300.0,154.5888,154.6135,154.4655,154.4655,1364300.0
2014-04-30 11:00:00,187.9,187.95,187.82,187.93,1021600.0,154.4655,154.5066,154.3997,154.4901,1021600.0
2014-04-30 11:05:00,187.93,187.93,187.77,187.8,537600.0,154.4901,154.4901,154.3586,154.3833,537600.0
2014-04-30 11:10:00,187.79,187.8,187.65,187.65,1171300.0,154.3751,154.3833,154.26,154.26,1171300.0
2014-04-30 11:15:00,187.65,187.69,187.59,187.63,931000.0,154.26,154.2928,154.2106,154.2435,931000.0
2014-04-30 11:20:00,187.62,187.71,187.58,187.69,552300.0,154.2353,154.3093,154.2024,154.2928,552300.0
2014-04-30 11:25:00,187.69,187.74,187.62,187.73,592000.0,154.2928,154.334,154.2353,154.3257,592000.0
2014-04-30 11:30:00,187.72,187.81,187.71,187.8,726900.0,154.3175,154.3915,154.3093,154.3833,726900.0
2014-04-30 11:35:00,187.81,187.82,187.73,187.8,348500.0,154.3915,154.3997,154.3257,154.3833,348500.0
2014-04-30 11:40:00,187.81,187.86,187.79,187.83,457900.0,154.3915,154.4326,154.3751,154.4079,457900.0
2014-04-30 11:45:00,187.84,187.86,187.77,187.78,431300.0,154.4162,154.4326,154.3586,154.3668,431300.0
2014-04-30 11:50:00,187.79,187.86,187.79,187.85,248800.0,154.3751,154.4326,154.3751,154.4244,248800.0
2014-04-30 11:55:00,187.85,187.88,187.77,187.81,395000.0,154.4244,154.449,154.3586,154.3915,395000.0
2014-04-30 12:00:00,187.81,187.85,187.8,187.84,309800.0,154.3915,154.4244,154.3833,154.4162,309800.0
2014-04-30 12:05:00,187.85,187.92,187.84,187.91,565200.0,154.4244,154.4819,154.4162,154.4737,565200.0
2014-04-30 12:10:00,187.92,187.98,187.89,187.94,375800.0,154.4819,154.5312,154.4573,154.4984,375800.0
2014-04-30 12:15:00,187.95,187.97,187.88,187.94,395200.0,154.5066,154.523,154.449,154.4984,395200.0
2014-04-30 12:20:00,187.94,187.95,187.87,187.92,270100.0,154.4984,154.5066,154.4408,154.4819,270100.0
2014-04-30 12:25:00,187.92,187.92,187.86,187.91,218300.0,154.4819,154.4819,154.4326,154.4737,218300.0
2014-04-30 12:30:00,187.91,187.94,187.85,187.93,369700.0,154.4737,154.4984,154.4244,154.4901,369700.0
2014-04-30 12:35:00,187.93,187.94,187.87,187.91,289500.0,154.4901,154.4984,154.4408,154.4737,289500.0
2014-04-30 12:40:00,187.92,187.95,187.89,187.93,203000.0,154.4819,154.5066,154.4573,154.4901,203000.0
2014-04-30 12:45:00,187.93,187.98,187.92,187.98,184400.0,154.4901,154.5312,154.4819,154.5312,184400.0
2014-04-30 12:50:00,187.98,187.99,187.94,187.98,218500.0,154.5312,154.5395,154.4984,154.5312,218500.0
2014-04-30 12:55:00,187.99,188.03,187.97,188.01,292400.0,154.5395,154.5724,154.523,154.5559,292400.0
2014-04-30 13:00:00,188.01,188.06,187.99,188.03,407300.0,154.5559,154.597,154.5395,154.5724,407300.0
2014-04-30 13:05:00,188.03,188.1,188.03,188.09,302300.0,154.5724,154.6299,154.5724,154.6217,302300.0
2014-04-30 13:10:00,188.09,188.1,188.02,188.04,270400.0,154.6217,154.6299,154.5641,154.5806,270400.0
2014-04-30 13:15:00,188.04,188.07,187.95,187.96,406100.0,154.5806,154.6052,154.5066,154.5148,406100.0
2014-04-30 13:20:00,187.96,188.02,187.9,187.98,535200.0,154.5148,154.5641,154.4655,154.5312,535200.0
2014-04-30 13:25:00,187.97,188.03,187.96,188.03,279900.0,154.523,154.5724,154.5148,154.5724,279900.0
2014-04-30 13:30:00,188.02,188.02,187.95,188.02,356400.0,154.5641,154.5641,154.5066,154.5641,356400.0
2014-04-30 13:35:00,188.02,188.05,187.99,187.99,320900.0,154.5641,154.5888,154.5395,154.5395,320900.0
2014-04-30 13:40:00,187.99,188.0,187.89,187.93,446100.0,154.5395,154.5477,154.4573,154.4901,446100.0
2014-04-30 13:45:00,187.93,187.95,187.9,187.92,303900.0,154.4901,154.5066,154.4655,154.4819,303900.0
2014-04-30 13:50:00,187.92,187.95,187.91,187.93,215400.0,154.4819,154.5066,154.4737,154.4901,215400.0
2014-04-30 13:55:00,187.92,187.97,187.88,187.9,549500.0,154.4819,154.523,154.449,154.4655,549500.0
2014-04-30 14:00:00,187.91,188.3,187.63,188.2,3567000.0,154.4737,154.7943,154.2435,154.7121,3567000.0
2014-04-30 14:05:00,188.2,188.23,187.72,188.0,2652900.0,154.7121,154.7368,154.3175,154.5477,2652900.0
2014-04-30 14:10:00,188.0,188.02,187.68,187.79,1538300.0,154.5477,154.5641,154.2846,154.3751,1538300.0
2014-04-30 14:15:00,187.78,188.0,187.75,187.97,1315600.0,154.3668,154.5477,154.3422,154.523,1315600.0
2014-04-30 14:20:00,187.97,188.12,187.89,188.11,1286000.0,154.523,154.6463,154.4573,154.6381,1286000.0
2014-04-30 14:25:00,188.11,188.12,187.97,188.06,1382500.0,154.6381,154.6463,154.523,154.597,1382500.0
2014-04-30 14:30:00,188.06,188.2,188.03,188.14,1573000.0,154.597,154.7121,154.5724,154.6628,1573000.0
2014-04-30 14:35:00,188.15,188.22,188.02,188.02,910600.0,154.671,154.7285,154.5641,154.5641,910600.0
2014-04-30 14:40:00,188.02,188.17,188.01,188.12,534700.0,154.5641,154.6874,154.5559,154.6463,534700.0
2014-04-30 14:45:00,188.12,188.45,188.11,188.43,1659600.0,154.6463,154.9176,154.6381,154.9012,1659600.0
2014-04-30 14:50:00,188.43,188.5,188.35,188.45,1126800.0,154.9012,154.9587,154.8354,154.9176,1126800.0
2014-04-30 14:55:00,188.45,188.5,188.28,188.32,1387900.0,154.9176,154.9587,154.7779,154.8107,1387900.0
2014-04-30 15:00:00,188.32,188.4,188.18,188.23,964200.0,154.8107,154.8765,154.6957,154.7368,964200.0
2014-04-30 15:05:00,188.25,188.25,188.06,188.08,1313600.0,154.7532,154.7532,154.597,154.6135,1313600.0
2014-04-30 15:10:00,188.08,188.16,188.05,188.1,1289900.0,154.6135,154.6792,154.5888,154.6299,1289900.0
2014-04-30 15:15:00,188.11,188.12,187.85,188.03,2246100.0,154.6381,154.6463,154.4244,154.5724,2246100.0
2014-04-30 15:20:00,188.03,188.06,187.93,187.94,1514000.0,154.5724,154.597,154.4901,154.4984,1514000.0
2014-04-30 15:25:00,187.95,188.27,187.94,188.24,982100.0,154.5066,154.7696,154.4984,154.745,982100.0
2014-04-30 15:30:00,188.24,188.42,188.24,188.39,915300.0,154.745,154.893,154.745,154.8683,915300.0
2014-04-30 15:35:00,188.38,188.39,188.23,188.28,950600.0,154.8601,154.8683,154.7368,154.7779,950600.0
2014-04-30 15:40:00,188.27,188.45,188.23,188.45,1007300.0,154.7696,154.9176,154.7368,154.9176,1007300.0
2014-04-30 15:45:00,188.44,188.45,188.03,188.22,2161900.0,154.9094,154.9176,154.5724,154.7285,2161900.0
2014-04-30 15:50:00,188.22,188.35,188.21,188.3,1463600.0,154.7285,154.8354,154.7203,154.7943,1463600.0
2014-04-30 15:55:00,188.29,188.42,188.2,188.39,5581900.0,154.7861,154.893,154.7121,154.8683,5581900.0
2014-05-01 09:30:00,188.22,188.39,188.03,188.03,1815900.0,154.7285,154.8683,154.5724,154.5724,1815900.0
2014-05-01 09:35:00,188.03,188.27,188.0,188.25,1750000.0,154.5724,154.7696,154.5477,154.7532,1750000.0
2014-05-01 09:40:00,188.26,188.49,188.24,188.48,2238800.0,154.7614,154.9505,154.745,154.9423,2238800.0
2014-05-01 09:45:00,188.48,188.53,188.38,188.39,1221400.0,154.9423,154.9834,154.8601,154.8683,1221400.0
2014-05-01 09:50:00,188.39,188.46,188.23,188.34,1493800.0,154.8683,154.9258,154.7368,154.8272,1493800.0
2014-05-01 09:55:00,188.34,188.39,188.11,188.15,1019300.0,154.8272,154.8683,154.6381,154.671,1019300.0
2014-05-01 10:00:00,188.16,188.29,187.97,188.14,1989600.0,154.6792,154.7861,154.523,154.6628,1989600.0
2014-05-01 10:05:00,188.13,188.32,188.12,188.18,1155500.0,154.6546,154.8107,154.6463,154.6957,1155500.0
2014-05-01 10:10:00,188.19,188.28,187.92,187.93,1097200.0,154.7039,154.7779,154.4819,154.4901,1097200.0
2014-05-01 10:15:00,187.92,188.01,187.73,187.81,2384200.0,154.4819,154.5559,154.3257,154.3915,2384200.0
2014-05-01 10:20:00,187.81,187.96,187.73,187.95,1254700.0,154.3915,154.5148,154.3257,154.5066,1254700.0
2014-05-01 10:25:00,187.95,188.1,187.95,188.05,1219100.0,154.5066,154.6299,154.5066,154.5888,1219100.0
2014-05-01 10:30:00,188.06,188.23,188.04,188.21,1006400.0,154.597,154.7368,154.5806,154.7203,1006400.0
2014-05-01 10:35:00,188.21,188.24,188.12,188.2,976100.0,154.7203,154.745,154.6463,154.7121,976100.0
2014-05-01 10:40:00,188.2,188.37,188.18,188.34,1138100.0,154.7121,154.8519,154.6957,154.8272,1138100.0
2014-05-01 10:45:00,188.33,188.48,188.29,188.42,1430600.0,154.819,154.9423,154.7861,154.893,1430600.0
2014-05-01 10:50:00,188.41,188.56,188.39,188.49,1234700.0,154.8847,155.008,154.8683,154.9505,1234700.0
2014-05-01 10:55:00,188.49,188.55,188.41,188.44,778600.0,154.9505,154.9998,154.8847,154.9094,778600.0
2014-05-01 11:00:00,188.45,188.52,188.43,188.48,458000.0,154.9176,154.9752,154.9012,154.9423,458000.0
2014-05-01 11:05:00,188.48,188.5,188.32,188.37,672900.0,154.9423,154.9587,154.8107,154.8519,672900.0
2014-05-01 11:10:00,188.36,188.45,188.34,188.41,645300.0,154.8436,154.9176,154.8272,154.8847,645300.0
2014-05-01 11:15:00,188.41,188.48,188.4,188.44,468800.0,154.8847,154.9423,154.8765,154.9094,468800.0
2014-05-01 11:20:00,188.43,188.48,188.35,188.46,729900.0,154.9012,154.9423,154.8354,154.9258,729900.0
2014-05-01 11:25:00,188.45,188.55,188.45,188.51,502900.0,154.9176,154.9998,154.9176,154.9669,502900.0
2014-05-01 11:30:00,188.5,188.83,188.5,188.71,1780400.0,154.9587,155.23,154.9587,155.1314,1780400.0
2014-05-01 11:35:00,188.7,188.84,188.7,188.76,606300.0,155.1231,155.2382,155.1231,155.1725,606300.0
2014-05-01 11:40:00,188.76,188.8,188.7,188.72,804700.0,155.1725,155.2053,155.1231,155.1396,804700.0
2014-05-01 11:45:00,188.73,188.73,188.64,188.68,630600.0,155.1478,155.1478,155.0738,155.1067,630600.0
2014-05-01 11:50:00,188.69,188.69,188.55,188.59,784300.0,155.1149,155.1149,154.9998,155.0327,784300.0
2014-05-01 11:55:00,188.59,188.64,188.41,188.47,2383300.0,155.0327,155.0738,154.8847,154.9341,2383300.0
2014-05-01 12:00:00,188.47,188.61,188.42,188.6,694100.0,154.9341,155.0491,154.893,155.0409,694100.0
2014-05-01 12:05:00,188.6,188.65,188.54,188.64,464800.0,155.0409,155.082,154.9916,155.0738,464800.0
2014-05-01 12:10:00,188.64,188.67,188.59,188.67,511200.0,155.0738,155.0985,155.0327,155.0985,511200.0
2014-05-01 12:15:00,188.66,188.69,188.57,188.57,382100.0,155.0903,155.1149,155.0163,155.0163,382100.0
2014-05-01 12:20:00,188.57,188.65,188.49,188.63,418700.0,155.0163,155.082,154.9505,155.0656,418700.0
2014-05-01 12:25:00,188.63,188.67,188.57,188.62,338700.0,155.0656,155.0985,155.0163,155.0574,338700.0
2014-05-01 12:30:00,188.63,188.65,188.54,188.63,460600.0,155.0656,155.082,154.9916,155.0656,460600.0
2014-05-01 12:35:00,188.63,188.66,188.51,188.52,484100.0,155.0656,155.0903,154.9669,154.9752,484100.0
2014-05-01 12:40:00,188.52,188.59,188.5,188.53,504000.0,154.9752,155.0327,154.9587,154.9834,504000.0
2014-05-01 12:45:00,188.53,188.54,188.41,188.48,1222800.0,154.9834,154.9916,154.8847,154.9423,1222800.0
2014-05-01 12:50:00,188.49,188.55,188.49,188.55,370400.0,154.9505,154.9998,154.9505,154.9998,370400.0
2014-05-01 12:55:00,188.55,188.58,188.5,188.53,389400.0,154.9998,155.0245,154.9587,154.9834,389400.0
2014-05-01 13:00:00,188.53,188.6,188.52,188.52,397900.0,154.9834,155.0409,154.9752,154.9752,397900.0
2014-05-01 13:05:00,188.53,188.63,188.5,188.6,432000.0,154.9834,155.0656,154.9587,155.0409,432000.0
2014-05-01 13:10:00,188.61,188.61,188.47,188.5,583000.0,155.0491,155.0491,154.9341,154.9587,583000.0
2014-05-01 13:15:00,188.51,188.52,188.44,188.47,421100.0,154.9669,154.9752,154.9094,154.9341,421100.0
2014-05-01 13:20:00,188.47,188.49,188.36,188.43,832100.0,154.9341,154.9505,154.8436,154.9012,832100.0
2014-05-01 13:25:00,188.43,188.46,188.38,188.39,836700.0,154.9012,154.9258,154.8601,154.8683,836700.0
2014-05-01 13:30:00,188.39,188.4,188.27,188.35,1098400.0,154.8683,154.8765,154.7696,154.8354,1098400.0
2014-05-01 13:35:00,188.35,188.47,188.31,188.45,569100.0,154.8354,154.9341,154.8025,154.9176,569100.0
2014-05-01 13:40:00,188.45,188.47,188.32,188.35,707000.0,154.9176,154.9341,154.8107,154.8354,707000.0
2014-05-01 13:45:00,188.36,188.45,188.27,188.28,922600.0,154.8436,154.9176,154.7696,154.7779,922600.0
2014-05-01 13:50:00,188.28,188.28,188.16,188.2,1269200.0,154.7779,154.7779,154.6792,154.7121,1269200.0
2014-05-01 13:55:00,188.21,188.23,188.0,188.08,1203400.0,154.7203,154.7368,154.5477,154.6135,1203400.0
2014-05-01 14:00:00,188.08,188.28,188.05,188.26,1087000.0,154.6135,154.7779,154.5888,154.7614,1087000.0
2014-05-01 14:05:00,188.26,188.32,188.2,188.3,889600.0,154.7614,154.8107,154.7121,154.7943,889600.0
2014-05-01 14:10:00,188.31,188.37,188.24,188.25,544500.0,154.8025,154.8519,154.745,154.7532,544500.0
2014-05-01 14:15:00,188.25,188.32,188.22,188.24,535700.0,154.7532,154.8107,154.7285,154.745,535700.0
2014-05-01 14:20:00,188.25,188.34,188.2,188.28,509700.0,154.7532,154.8272,154.7121,154.7779,509700.0
2014-05-01 14:25:00,188.29,188.36,188.23,188.33,665400.0,154.7861,154.8436,154.7368,154.819,665400.0
2014-05-01 14:30:00,188.33,188.39,188.27,188.27,744500.0,154.819,154.8683,154.7696,154.7696,744500.0
2014-05-01 14:35:00,188.27,188.27,188.1,188.13,877900.0,154.7696,154.7696,154.6299,154.6546,877900.0
2014-05-01 14:40:00,188.13,188.21,188.0,188.03,696900.0,154.6546,154.7203,154.5477,154.5724,696900.0
2014-05-01 14:45:00,188.03,188.17,187.92,188.13,1482500.0,154.5724,154.6874,154.4819,154.6546,1482500.0
2014-05-01 14:50:00,188.14,188.19,188.08,188.11,541700.0,154.6628,154.7039,154.6135,154.6381,541700.0
2014-05-01 14:55:00,188.12,188.18,188.05,188.13,504800.0,154.6463,154.6957,154.5888,154.6546,504800.0
2014-05-01 15:00:00,188.13,188.19,188.08,188.08,565000.0,154.6546,154.7039,154.6135,154.6135,565000.0
2014-05-01 15:05:00,188.08,188.13,188.03,188.08,478000.0,154.6135,154.6546,154.5724,154.6135,478000.0
2014-05-01 15:10:00,188.08,188.2,187.96,188.2,949100.0,154.6135,154.7121,154.5148,154.7121,949100.0
2014-05-01 15:15:00,188.2,188.36,188.15,188.22,1317000.0,154.7121,154.8436,154.671,154.7285,1317000.0
2014-05-01 15:20:00,188.22,188.29,188.14,188.17,946500.0,154.7285,154.7861,154.6628,154.6874,946500.0
2014-05-01 15:25:00,188.17,188.17,188.06,188.07,816100.0,154.6874,154.6874,154.597,154.6052,816100.0
2014-05-01 15:30:00,188.06,188.1,187.99,188.1,1703000.0,154.597,154.6299,154.5395,154.6299,1703000.0
2014-05-01 15:35:00,188.1,188.15,188.06,188.07,1108700.0,154.6299,154.671,154.597,154.6052,1108700.0
2014-05-01 15:40:00,188.07,188.15,188.04,188.05,932400.0,154.6052,154.671,154.5806,154.5888,932400.0
2014-05-01 15:45:00,188.04,188.08,188.01,188.04,1034700.0,154.5806,154.6135,154.5559,154.5806,1034700.0
2014-05-01 15:50:00,188.04,188.28,188.03,188.26,1612400.0,154.5806,154.7779,154.5724,154.7614,1612400.0
2014-05-01 15:55:00,188.27,188.33,188.21,188.32,3774200.0,154.7696,154.819,154.7203,154.8107,3774200.0
2014-05-02 09:30:00,188.31,188.5,188.09,188.4,3295500.0,154.8025,154.9587,154.6217,154.8765,3295500.0
2014-05-02 09:35:00,188.41,188.75,188.4,188.73,2646900.0,154.8847,155.1642,154.8765,155.1478,2646900.0
2014-05-02 09:40:00,188.73,188.82,188.53,188.66,2162900.0,155.1478,155.2218,154.9834,155.0903,2162900.0
2014-05-02 09:45:00,188.66,188.93,188.54,188.54,2221900.0,155.0903,155.3122,154.9916,154.9916,2221900.0
2014-05-02 09:50:00,188.54,188.74,188.5,188.6,1290400.0,154.9916,155.156,154.9587,155.0409,1290400.0
2014-05-02 09:55:00,188.59,188.69,188.44,188.69,839800.0,155.0327,155.1149,154.9094,155.1149,839800.0
2014-05-02 10:00:00,188.69,188.78,188.53,188.62,1799800.0,155.1149,155.1889,154.9834,155.0574,1799800.0
2014-05-02 10:05:00,188.63,189.01,188.63,188.92,1794800.0,155.0656,155.378,155.0656,155.304,1794800.0
2014-05-02 10:10:00,188.93,189.14,188.92,189.04,1851100.0,155.3122,155.4848,155.304,155.4026,1851100.0
2014-05-02 10:15:00,189.05,189.11,189.0,189.03,1442100.0,155.4109,155.4602,155.3698,155.3944,1442100.0
2014-05-02 10:20:00,189.03,189.06,188.94,189.05,986800.0,155.3944,155.4191,155.3204,155.4109,986800.0
2014-05-02 10:25:00,189.05,189.11,188.82,188.88,1501800.0,155.4109,155.4602,155.2218,155.2711,1501800.0
2014-05-02 10:30:00,188.89,188.94,188.79,188.94,1011400.0,155.2793,155.3204,155.1971,155.3204,1011400.0
2014-05-02 10:35:00,188.94,189.05,188.9,188.93,926500.0,155.3204,155.4109,155.2875,155.3122,926500.0
2014-05-02 10:40:00,188.93,189.0,188.51,188.59,1722500.0,155.3122,155.3698,154.9669,155.0327,1722500.0
2014-05-02 10:45:00,188.6,188.64,188.08,188.11,3807900.0,155.0409,155.0738,154.6135,154.6381,3807900.0
2014-05-02 10:50:00,188.11,188.33,187.98,188.25,2239700.0,154.6381,154.819,154.5312,154.7532,2239700.0
2014-05-02 10:55:00,188.24,188.4,188.13,188.2,1373500.0,154.745,154.8765,154.6546,154.7121,1373500.0
2014-05-02 11:00:00,188.2,188.42,188.13,188.39,1441800.0,154.7121,154.893,154.6546,154.8683,1441800.0
2014-05-02 11:05:00,188.4,188.5,188.34,188.38,1123400.0,154.8765,154.9587,154.8272,154.8601,1123400.0
2014-05-02 11:10:00,188.38,188.39,188.19,188.21,928800.0,154.8601,154.8683,154.7039,154.7203,928800.0
2014-05-02 11:15:00,188.21,188.39,188.17,188.35,895100.0,154.7203,154.8683,154.6874,154.8354,895100.0
2014-05-02 11:20:00,188.34,188.36,188.17,188.19,694500.0,154.8272,154.8436,154.6874,154.7039,694500.0
2014-05-02 11:25:00,188.2,188.27,188.05,188.11,1102400.0,154.7121,154.7696,154.5888,154.6381,1102400.0
2014-05-02 11:30:00,188.11,188.44,188.11,188.38,817400.0,154.6381,154.9094,154.6381,154.8601,817400.0
2014-05-02 11:35:00,188.38,188.43,188.32,188.34,639800.0,154.8601,154.9012,154.8107,154.8272,639800.0
2014-05-02 11:40:00,188.34,188.34,188.22,188.24,428300.0,154.8272,154.8272,154.7285,154.745,428300.0
2014-05-02 11:45:00,188.23,188.47,188.23,188.41,804200.0,154.7368,154.9341,154.7368,154.8847,804200.0
2014-05-02 11:50:00,188.41,188.54,188.38,188.49,794300.0,154.8847,154.9916,154.8601,154.9505,794300.0
2014-05-02 11:55:00,188.5,188.6,188.45,188.5,670000.0,154.9587,155.0409,154.9176,154.9587,670000.0
2014-05-02 12:00:00,188.5,188.52,188.37,188.39,403300.0,154.9587,154.9752,154.8519,154.8683,403300.0
2014-05-02 12:05:00,188.39,188.46,188.34,188.35,684300.0,154.8683,154.9258,154.8272,154.8354,684300.0
2014-05-02 12:10:00,188.34,188.46,188.3,188.44,415600.0,154.8272,154.9258,154.7943,154.9094,415600.0
2014-05-02 12:15:00,188.44,188.46,188.39,188.43,199000.0,154.9094,154.9258,154.8683,154.9012,199000.0
2014-05-02 12:20:00,188.43,188.49,188.38,188.4,361700.0,154.9012,154.9505,154.8601,154.8765,361700.0
2014-05-02 12:25:00,188.41,188.42,188.38,188.39,288200.0,154.8847,154.893,154.8601,154.8683,288200.0
2014-05-02 12:30:00,188.38,188.43,188.35,188.4,427200.0,154.8601,154.9012,154.8354,154.8765,427200.0
2014-05-02 12:35:00,188.41,188.54,188.38,188.5,453200.0,154.8847,154.9916,154.8601,154.9587,453200.0
2014-05-02 12:40:00,188.5,188.54,188.47,188.48,354900.0,154.9587,154.9916,154.9341,154.9423,354900.0
2014-05-02 12:45:00,188.48,188.53,188.47,188.53,243100.0,154.9423,154.9834,154.9341,154.9834,243100.0
2014-05-02 12:50:00,188.53,188.53,188.44,188.47,247400.0,154.9834,154.9834,154.9094,154.9341,247400.0
2014-05-02 12:55:00,188.46,188.5,188.42,188.44,285800.0,154.9258,154.9587,154.893,154.9094,285800.0
2014-05-02 13:00:00,188.44,188.5,188.42,188.48,280100.0,154.9094,154.9587,154.893,154.9423,280100.0
2014-05-02 13:05:00,188.48,188.53,188.33,188.34,441100.0,154.9423,154.9834,154.819,154.8272,441100.0
2014-05-02 13:10:00,188.34,188.35,188.24,188.3,532200.0,154.8272,154.8354,154.745,154.7943,532200.0
2014-05-02 13:15:00,188.31,188.31,188.17,188.23,696300.0,154.8025,154.8025,154.6874,154.7368,696300.0
2014-05-02 13:20:00,188.23,188.28,188.17,188.25,481700.0,154.7368,154.7779,154.6874,154.7532,481700.0
2014-05-02 13:25:00,188.25,188.26,188.07,188.11,380300.0,154.7532,154.7614,154.6052,154.6381,380300.0
2014-05-02 13:30:00,188.11,188.2,188.01,188.18,525200.0,154.6381,154.7121,154.5559,154.6957,525200.0
2014-05-02 13:35:00,188.18,188.19,188.05,188.11,424400.0,154.6957,154.7039,154.5888,154.6381,424400.0
2014-05-02 13:40:00,188.1,188.16,188.04,188.16,722500.0,154.6299,154.6792,154.5806,154.6792,722500.0
2014-05-02 13:45:00,188.15,188.24,188.11,188.2,521800.0,154.671,154.745,154.6381,154.7121,521800.0
2014-05-02 13:50:00,188.19,188.25,188.12,188.13,414600.0,154.7039,154.7532,154.6463,154.6546,414600.0
2014-05-02 13:55:00,188.12,188.15,188.0,188.02,703200.0,154.6463,154.671,154.5477,154.5641,703200.0
2014-05-02 14:00:00,188.0,188.01,187.83,187.96,1847000.0,154.5477,154.5559,154.4079,154.5148,1847000.0
2014-05-02 14:05:00,187.95,188.02,187.79,187.79,936000.0,154.5066,154.5641,154.3751,154.3751,936000.0
2014-05-02 14:10:00,187.79,187.97,187.78,187.91,767400.0,154.3751,154.523,154.3668,154.4737,767400.0
2014-05-02 14:15:00,187.91,188.11,187.9,188.06,752800.0,154.4737,154.6381,154.4655,154.597,752800.0
2014-05-02 14:20:00,188.07,188.09,187.95,187.96,407600.0,154.6052,154.6217,154.5066,154.5148,407600.0
2014-05-02 14:25:00,187.95,188.02,187.94,187.96,605500.0,154.5066,154.5641,154.4984,154.5148,605500.0
2014-05-02 14:30:00,187.95,188.08,187.94,188.08,578600.0,154.5066,154.6135,154.4984,154.6135,578600.0
2014-05-02 14:35:00,188.08,188.21,188.05,188.11,822600.0,154.6135,154.7203,154.5888,154.6381,822600.0
2014-05-02 14:40:00,188.1,188.13,188.06,188.12,356500.0,154.6299,154.6546,154.597,154.6463,356500.0
2014-05-02 14:45:00,188.12,188.14,187.99,188.06,466000.0,154.6463,154.6628,154.5395,154.597,466000.0
2014-05-02 14:50:00,188.05,188.14,188.03,188.12,307500.0,154.5888,154.6628,154.5724,154.6463,307500.0
2014-05-02 14:55:00,188.11,188.12,188.05,188.06,465400.0,154.6381,154.6463,154.5888,154.597,465400.0
2014-05-02 15:00:00,188.06,188.23,188.06,188.22,710000.0,154.597,154.7368,154.597,154.7285,710000.0
2014-05-02 15:05:00,188.22,188.33,188.21,188.32,845600.0,154.7285,154.819,154.7203,154.8107,845600.0
2014-05-02 15:10:00,188.32,188.33,188.2,188.22,515800.0,154.8107,154.819,154.7121,154.7285,515800.0
2014-05-02 15:15:00,188.21,188.24,188.17,188.22,439200.0,154.7203,154.745,154.6874,154.7285,439200.0
2014-05-02 15:20:00,188.22,188.24,188.11,188.13,529900.0,154.7285,154.745,154.6381,154.6546,529900.0
2014-05-02 15:25:00,188.14,188.14,188.05,188.06,792100.0,154.6628,154.6628,154.5888,154.597,792100.0
2014-05-02 15:30:00,188.06,188.09,187.95,187.96,865900.0,154.597,154.6217,154.5066,154.5148,865900.0
2014-05-02 15:35:00,187.97,188.0,187.89,187.95,872800.0,154.523,154.5477,154.4573,154.5066,872800.0
2014-05-02 15:40:00,187.95,188.02,187.92,188.01,918800.0,154.5066,154.5641,154.4819,154.5559,918800.0
2014-05-02 15:45:00,188.01,188.07,187.98,188.01,887100.0,154.5559,154.6052,154.5312,154.5559,887100.0
2014-05-02 15:50:00,188.01,188.18,188.0,188.1,1472300.0,154.5559,154.6957,154.5477,154.6299,1472300.0
2014-05-02 15:55:00,188.11,188.16,188.03,188.07,3274500.0,154.6381,154.6792,154.5724,154.6052,3274500.0
2014-05-05 09:30:00,187.14,187.21,186.81,186.85,2665600.0,153.8407,153.8983,153.5694,153.6023,2665600.0
2014-05-05 09:35:00,186.84,186.87,186.64,186.86,2493300.0,153.5941,153.6188,153.4297,153.6105,2493300.0
2014-05-05 09:40:00,186.86,187.01,186.62,186.99,1867200.0,153.6105,153.7338,153.4132,153.7174,1867200.0
2014-05-05 09:45:00,186.98,187.04,186.8,186.84,2022300.0,153.7092,153.7585,153.5612,153.5941,2022300.0
2014-05-05 09:50:00,186.84,187.3,186.81,187.24,1987200.0,153.5941,153.9722,153.5694,153.9229,1987200.0
2014-05-05 09:55:00,187.25,187.4,187.17,187.39,1171500.0,153.9311,154.0545,153.8654,154.0462,1171500.0
2014-05-05 10:00:00,187.4,187.55,187.32,187.41,2073600.0,154.0545,154.1778,153.9887,154.0627,2073600.0
2014-05-05 10:05:00,187.41,187.43,187.22,187.33,1000200.0,154.0627,154.0791,153.9065,153.9969,1000200.0
2014-05-05 10:10:00,187.34,187.49,187.29,187.49,887300.0,154.0051,154.1284,153.964,154.1284,887300.0
2014-05-05 10:15:00,187.49,187.77,187.49,187.72,1405500.0,154.1284,154.3586,154.1284,154.3175,1405500.0
2014-05-05 10:20:00,187.73,187.87,187.71,187.78,1662600.0,154.3257,154.4408,154.3093,154.3668,1662600.0
2014-05-05 10:25:00,187.79,187.86,187.59,187.62,1092000.0,154.3751,154.4326,154.2106,154.2353,1092000.0
2014-05-05 10:30:00,187.63,187.79,187.62,187.75,1400200.0,154.2435,154.3751,154.2353,154.3422,1400200.0
2014-05-05 10:35:00,187.75,187.88,187.71,187.84,1561000.0,154.3422,154.449,154.3093,154.4162,1561000.0
2014-05-05 10:40:00,187.84,188.19,187.84,188.11,2345500.0,154.4162,154.7039,154.4162,154.6381,2345500.0
2014-05-05 10:45:00,188.11,188.15,188.03,188.04,910400.0,154.6381,154.671,154.5724,154.5806,910400.0
2014-05-05 10:50:00,188.05,188.21,188.04,188.12,1079300.0,154.5888,154.7203,154.5806,154.6463,1079300.0
2014-05-05 10:55:00,188.11,188.15,188.01,188.05,1028900.0,154.6381,154.671,154.5559,154.5888,1028900.0
2014-05-05 11:00:00,188.06,188.06,187.91,187.93,915400.0,154.597,154.597,154.4737,154.4901,915400.0
2014-05-05 11:05:00,187.93,188.02,187.91,187.96,751300.0,154.4901,154.5641,154.4737,154.5148,751300.0
2014-05-05 11:10:00,187.97,188.1,187.94,188.01,841200.0,154.523,154.6299,154.4984,154.5559,841200.0
2014-05-05 11:15:00,188.01,188.09,187.95,187.99,670800.0,154.5559,154.6217,154.5066,154.5395,670800.0
2014-05-05 11:20:00,187.99,188.16,187.99,188.03,1048800.0,154.5395,154.6792,154.5395,154.5724,1048800.0
2014-05-05 11:25:00,188.03,188.09,187.92,188.05,910500.0,154.5724,154.6217,154.4819,154.5888,910500.0
2014-05-05 11:30:00,188.05,188.24,188.05,188.2,1132200.0,154.5888,154.745,154.5888,154.7121,1132200.0
2014-05-05 11:35:00,188.2,188.2,188.11,188.19,429600.0,154.7121,154.7121,154.6381,154.7039,429600.0
2014-05-05 11:40:00,188.19,188.37,188.12,188.12,918600.0,154.7039,154.8519,154.6463,154.6463,918600.0
2014-05-05 11:45:00,188.12,188.22,188.12,188.19,689200.0,154.6463,154.7285,154.6463,154.7039,689200.0
2014-05-05 11:50:00,188.2,188.26,188.13,188.23,496400.0,154.7121,154.7614,154.6546,154.7368,496400.0
2014-05-05 11:55:00,188.22,188.26,188.19,188.22,281700.0,154.7285,154.7614,154.7039,154.7285,281700.0
2014-05-05 12:00:00,188.23,188.27,188.2,188.22,267000.0,154.7368,154.7696,154.7121,154.7285,267000.0
2014-05-05 12:05:00,188.22,188.25,188.08,188.09,457600.0,154.7285,154.7532,154.6135,154.6217,457600.0
2014-05-05 12:10:00,188.09,188.19,188.09,188.18,438700.0,154.6217,154.7039,154.6217,154.6957,438700.0
2014-05-05 12:15:00,188.18,188.23,188.17,188.2,203200.0,154.6957,154.7368,154.6874,154.7121,203200.0
2014-05-05 12:20:00,188.19,188.26,188.17,188.25,231000.0,154.7039,154.7614,154.6874,154.7532,231000.0
2014-05-05 12:25:00,188.25,188.25,188.19,188.2,165300.0,154.7532,154.7532,154.7039,154.7121,165300.0
2014-05-05 12:30:00,188.2,188.21,188.12,188.2,277600.0,154.7121,154.7203,154.6463,154.7121,277600.0
2014-05-05 12:35:00,188.2,188.21,188.16,188.2,229600.0,154.7121,154.7203,154.6792,154.7121,229600.0
2014-05-05 12:40:00,188.2,188.21,188.12,188.14,265100.0,154.7121,154.7203,154.6463,154.6628,265100.0
2014-05-05 12:45:00,188.14,188.21,188.13,188.18,167900.0,154.6628,154.7203,154.6546,154.6957,167900.0
2014-05-05 12:50:00,188.18,188.19,188.11,188.14,224900.0,154.6957,154.7039,154.6381,154.6628,224900.0
2014-05-05 12:55:00,188.15,188.16,187.99,188.02,560900.0,154.671,154.6792,154.5395,154.5641,560900.0
2014-05-05 13:00:00,188.02,188.05,187.99,188.02,260500.0,154.5641,154.5888,154.5395,154.5641,260500.0
2014-05-05 13:05:00,188.02,188.08,188.0,188.02,203300.0,154.5641,154.6135,154.5477,154.5641,203300.0
2014-05-05 13:10:00,188.01,188.02,187.91,187.96,647100.0,154.5559,154.5641,154.4737,154.5148,647100.0
2014-05-05 13:15:00,187.96,188.03,187.9,188.01,572100.0,154.5148,154.5724,154.4655,154.5559,572100.0
2014-05-05 13:20:00,188.02,188.06,187.96,188.03,233200.0,154.5641,154.597,154.5148,154.5724,233200.0
2014-05-05 13:25:00,188.03,188.09,187.98,187.99,386300.0,154.5724,154.6217,154.5312,154.5395,386300.0
2014-05-05 13:30:00,188.0,188.09,187.98,188.08,237600.0,154.5477,154.6217,154.5312,154.6135,237600.0
2014-05-05 13:35:00,188.08,188.09,188.0,188.0,160600.0,154.6135,154.6217,154.5477,154.5477,160600.0
2014-05-05 13:40:00,188.0,188.09,187.98,188.07,168700.0,154.5477,154.6217,154.5312,154.6052,168700.0
2014-05-05 13:45:00,188.07,188.11,188.04,188.11,220100.0,154.6052,154.6381,154.5806,154.6381,220100.0
2014-05-05 13:50:00,188.11,188.14,188.07,188.14,217000.0,154.6381,154.6628,154.6052,154.6628,217000.0
2014-05-05 13:55:00,188.13,188.14,188.1,188.11,234800.0,154.6546,154.6628,154.6299,154.6381,234800.0
2014-05-05 14:00:00,188.11,188.21,188.11,188.18,564800.0,154.6381,154.7203,154.6381,154.6957,564800.0
2014-05-05 14:05:00,188.17,188.2,188.12,188.19,184700.0,154.6874,154.7121,154.6463,154.7039,184700.0
2014-05-05 14:10:00,188.18,188.2,188.13,188.15,151100.0,154.6957,154.7121,154.6546,154.671,151100.0
2014-05-05 14:15:00,188.15,188.22,188.14,188.21,223000.0,154.671,154.7285,154.6628,154.7203,223000.0
2014-05-05 14:20:00,188.21,188.27,188.19,188.26,497900.0,154.7203,154.7696,154.7039,154.7614,497900.0
2014-05-05 14:25:00,188.26,188.28,188.21,188.22,470500.0,154.7614,154.7779,154.7203,154.7285,470500.0
2014-05-05 14:30:00,188.22,188.26,188.17,188.26,205100.0,154.7285,154.7614,154.6874,154.7614,205100.0
2014-05-05 14:35:00,188.25,188.27,188.19,188.23,404800.0,154.7532,154.7696,154.7039,154.7368,404800.0
2014-05-05 14:40:00,188.22,188.36,188.22,188.35,308200.0,154.7285,154.8436,154.7285,154.8354,308200.0
2014-05-05 14:45:00,188.35,188.52,188.33,188.5,904300.0,154.8354,154.9752,154.819,154.9587,904300.0
2014-05-05 14:50:00,188.5,188.55,188.4,188.48,828600.0,154.9587,154.9998,154.8765,154.9423,828600.0
2014-05-05 14:55:00,188.47,188.48,188.41,188.44,308400.0,154.9341,154.9423,154.8847,154.9094,308400.0
2014-05-05 15:00:00,188.45,188.45,188.36,188.37,422700.0,154.9176,154.9176,154.8436,154.8519,422700.0
2014-05-05 15:05:00,188.36,188.45,188.36,188.45,304200.0,154.8436,154.9176,154.8436,154.9176,304200.0
2014-05-05 15:10:00,188.45,188.48,188.39,188.41,493400.0,154.9176,154.9423,154.8683,154.8847,493400.0
2014-05-05 15:15:00,188.4,188.41,188.35,188.36,378500.0,154.8765,154.8847,154.8354,154.8436,378500.0
2014-05-05 15:20:00,188.36,188.39,188.35,188.38,273200.0,154.8436,154.8683,154.8354,154.8601,273200.0
2014-05-05 15:25:00,188.38,188.41,188.32,188.41,563300.0,154.8601,154.8847,154.8107,154.8847,563300.0
2014-05-05 15:30:00,188.4,188.47,188.38,188.46,771900.0,154.8765,154.9341,154.8601,154.9258,771900.0
2014-05-05 15:35:00,188.46,188.49,188.41,188.43,369700.0,154.9258,154.9505,154.8847,154.9012,369700.0
2014-05-05 15:40:00,188.43,188.46,188.28,188.28,818800.0,154.9012,154.9258,154.7779,154.7779,818800.0
2014-05-05 15:45:00,188.28,188.41,188.28,188.34,1115900.0,154.7779,154.8847,154.7779,154.8272,1115900.0
2014-05-05 15:50:00,188.34,188.45,188.33,188.43,941300.0,154.8272,154.9176,154.819,154.9012,941300.0
2014-05-05 15:55:00,188.43,188.47,188.39,188.44,2935800.0,154.9012,154.9341,154.8683,154.9094,2935800.0
2014-05-06 09:30:00,188.0,188.03,187.79,187.9,2280300.0,154.5477,154.5724,154.3751,154.4655,2280300.0
2014-05-06 09:35:00,187.9,187.97,187.62,187.69,1517300.0,154.4655,154.523,154.2353,154.2928,1517300.0
2014-05-06 09:40:00,187.69,187.72,187.51,187.65,1804500.0,154.2928,154.3175,154.1449,154.26,1804500.0
2014-05-06 09:45:00,187.65,187.93,187.57,187.81,1772700.0,154.26,154.4901,154.1942,154.3915,1772700.0
2014-05-06 09:50:00,187.81,187.88,187.6,187.72,1161800.0,154.3915,154.449,154.2189,154.3175,1161800.0
2014-05-06 09:55:00,187.73,187.87,187.59,187.87,849800.0,154.3257,154.4408,154.2106,154.4408,849800.0
2014-05-06 10:00:00,187.87,187.87,187.65,187.77,690200.0,154.4408,154.4408,154.26,154.3586,690200.0
2014-05-06 10:05:00,187.77,187.8,187.56,187.59,982500.0,154.3586,154.3833,154.186,154.2106,982500.0
2014-05-06 10:10:00,187.59,187.75,187.54,187.74,830800.0,154.2106,154.3422,154.1695,154.334,830800.0
2014-05-06 10:15:00,187.75,187.86,187.71,187.74,755400.0,154.3422,154.4326,154.3093,154.334,755400.0
2014-05-06 10:20:00,187.73,187.97,187.71,187.91,1208900.0,154.3257,154.523,154.3093,154.4737,1208900.0
2014-05-06 10:25:00,187.92,187.97,187.83,187.94,874200.0,154.4819,154.523,154.4079,154.4984,874200.0
2014-05-06 10:30:00,187.94,188.13,187.94,188.08,1194600.0,154.4984,154.6546,154.4984,154.6135,1194600.0
2014-05-06 10:35:00,188.08,188.09,187.93,187.95,726900.0,154.6135,154.6217,154.4901,154.5066,726900.0
2014-05-06 10:40:00,187.95,188.05,187.88,188.0,580900.0,154.5066,154.5888,154.449,154.5477,580900.0
2014-05-06 10:45:00,188.01,188.02,187.91,187.98,332800.0,154.5559,154.5641,154.4737,154.5312,332800.0
2014-05-06 10:50:00,187.97,188.0,187.73,187.74,896100.0,154.523,154.5477,154.3257,154.334,896100.0
2014-05-06 10:55:00,187.74,187.82,187.55,187.59,955500.0,154.334,154.3997,154.1778,154.2106,955500.0
2014-05-06 11:00:00,187.56,187.66,187.43,187.64,1420300.0,154.186,154.2682,154.0791,154.2517,1420300.0
2014-05-06 11:05:00,187.63,187.63,187.55,187.61,419700.0,154.2435,154.2435,154.1778,154.2271,419700.0
2014-05-06 11:10:00,187.6,187.74,187.58,187.7,577500.0,154.2189,154.334,154.2024,154.3011,577500.0
2014-05-06 11:15:00,187.71,187.73,187.64,187.73,374200.0,154.3093,154.3257,154.2517,154.3257,374200.0
2014-05-06 11:20:00,187.73,187.8,187.67,187.77,356200.0,154.3257,154.3833,154.2764,154.3586,356200.0
2014-05-06 11:25:00,187.78,187.79,187.57,187.65,482700.0,154.3668,154.3751,154.1942,154.26,482700.0
2014-05-06 11:30:00,187.65,187.73,187.61,187.69,387400.0,154.26,154.3257,154.2271,154.2928,387400.0
2014-05-06 11:35:00,187.69,187.81,187.62,187.75,342800.0,154.2928,154.3915,154.2353,154.3422,342800.0
2014-05-06 11:40:00,187.75,187.79,187.67,187.67,251900.0,154.3422,154.3751,154.2764,154.2764,251900.0
2014-05-06 11:45:00,187.68,187.82,187.66,187.78,360500.0,154.2846,154.3997,154.2682,154.3668,360500.0
2014-05-06 11:50:00,187.79,187.83,187.74,187.79,285100.0,154.3751,154.4079,154.334,154.3751,285100.0
2014-05-06 11:55:00,187.78,187.87,187.76,187.84,275000.0,154.3668,154.4408,154.3504,154.4162,275000.0
2014-05-06 12:00:00,187.83,187.87,187.76,187.77,288900.0,154.4079,154.4408,154.3504,154.3586,288900.0
2014-05-06 12:05:00,187.77,187.8,187.72,187.75,255000.0,154.3586,154.3833,154.3175,154.3422,255000.0
2014-05-06 12:10:00,187.75,187.81,187.72,187.73,203400.0,154.3422,154.3915,154.3175,154.3257,203400.0
2014-05-06 12:15:00,187.73,187.74,187.62,187.67,347400.0,154.3257,154.334,154.2353,154.2764,347400.0
2014-05-06 12:20:00,187.66,187.69,187.53,187.62,338500.0,154.2682,154.2928,154.1613,154.2353,338500.0
2014-05-06 12:25:00,187.61,187.65,187.5,187.61,351400.0,154.2271,154.26,154.1367,154.2271,351400.0
2014-05-06 12:30:00,187.61,187.68,187.59,187.65,263500.0,154.2271,154.2846,154.2106,154.26,263500.0
2014-05-06 12:35:00,187.65,187.78,187.64,187.7,288500.0,154.26,154.3668,154.2517,154.3011,288500.0
2014-05-06 12:40:00,187.7,187.73,187.67,187.72,180400.0,154.3011,154.3257,154.2764,154.3175,180400.0
2014-05-06 12:45:00,187.72,187.72,187.63,187.7,207000.0,154.3175,154.3175,154.2435,154.3011,207000.0
2014-05-06 12:50:00,187.69,187.69,187.62,187.63,194800.0,154.2928,154.2928,154.2353,154.2435,194800.0
2014-05-06 12:55:00,187.64,187.69,187.62,187.67,141600.0,154.2517,154.2928,154.2353,154.2764,141600.0
2014-05-06 13:00:00,187.66,187.7,187.62,187.69,299300.0,154.2682,154.3011,154.2353,154.2928,299300.0
2014-05-06 13:05:00,187.69,187.7,187.5,187.52,546900.0,154.2928,154.3011,154.1367,154.1531,546900.0
2014-05-06 13:10:00,187.52,187.56,187.48,187.5,579500.0,154.1531,154.186,154.1202,154.1367,579500.0
2014-05-06 13:15:00,187.51,187.58,187.47,187.57,297300.0,154.1449,154.2024,154.112,154.1942,297300.0
2014-05-06 13:20:00,187.58,187.6,187.52,187.52,363400.0,154.2024,154.2189,154.1531,154.1531,363400.0
2014-05-06 13:25:00,187.53,187.53,187.33,187.36,936800.0,154.1613,154.1613,153.9969,154.0216,936800.0
2014-05-06 13:30:00,187.36,187.44,187.33,187.39,401800.0,154.0216,154.0873,153.9969,154.0462,401800.0
2014-05-06 13:35:00,187.39,187.41,187.2,187.22,899600.0,154.0462,154.0627,153.89,153.9065,899600.0
2014-05-06 13:40:00,187.21,187.24,187.02,187.04,1229700.0,153.8983,153.9229,153.7421,153.7585,1229700.0
2014-05-06 13:45:00,187.04,187.13,187.0,187.09,1187500.0,153.7585,153.8325,153.7256,153.7996,1187500.0
2014-05-06 13:50:00,187.09,187.23,187.08,187.21,816200.0,153.7996,153.9147,153.7914,153.8983,816200.0
2014-05-06 13:55:00,187.21,187.21,187.02,187.03,784300.0,153.8983,153.8983,153.7421,153.7503,784300.0
2014-05-06 14:00:00,187.04,187.04,186.91,186.91,1169500.0,153.7585,153.7585,153.6516,153.6516,1169500.0
2014-05-06 14:05:00,186.92,187.03,186.82,187.02,1578300.0,153.6599,153.7503,153.5777,153.7421,1578300.0
2014-05-06 14:10:00,187.01,187.11,186.95,187.04,978900.0,153.7338,153.8161,153.6845,153.7585,978900.0
2014-05-06 14:15:00,187.04,187.18,187.03,187.15,739800.0,153.7585,153.8736,153.7503,153.8489,739800.0
2014-05-06 14:20:00,187.14,187.14,186.91,186.94,761200.0,153.8407,153.8407,153.6516,153.6763,761200.0
2014-05-06 14:25:00,186.94,187.04,186.9,186.97,574500.0,153.6763,153.7585,153.6434,153.701,574500.0
2014-05-06 14:30:00,186.97,187.07,186.86,187.04,576200.0,153.701,153.7832,153.6105,153.7585,576200.0
2014-05-06 14:35:00,187.04,187.05,186.93,187.0,565400.0,153.7585,153.7667,153.6681,153.7256,565400.0
2014-05-06 14:40:00,187.01,187.15,186.98,187.11,758400.0,153.7338,153.8489,153.7092,153.8161,758400.0
2014-05-06 14:45:00,187.11,187.13,186.98,186.99,377800.0,153.8161,153.8325,153.7092,153.7174,377800.0
2014-05-06 14:50:00,186.98,187.09,186.97,187.06,297000.0,153.7092,153.7996,153.701,153.775,297000.0
2014-05-06 14:55:00,187.07,187.1,186.96,186.96,461100.0,153.7832,153.8078,153.6927,153.6927,461100.0
2014-05-06 15:00:00,186.97,186.97,186.77,186.87,948400.0,153.701,153.701,153.5366,153.6188,948400.0
2014-05-06 15:05:00,186.87,186.95,186.85,186.91,619500.0,153.6188,153.6845,153.6023,153.6516,619500.0
2014-05-06 15:10:00,186.92,187.1,186.88,187.05,949400.0,153.6599,153.8078,153.627,153.7667,949400.0
2014-05-06 15:15:00,187.05,187.18,187.04,187.11,923600.0,153.7667,153.8736,153.7585,153.8161,923600.0
2014-05-06 15:20:00,187.12,187.25,187.1,187.13,893600.0,153.8243,153.9311,153.8078,153.8325,893600.0
2014-05-06 15:25:00,187.13,187.13,187.03,187.05,443900.0,153.8325,153.8325,153.7503,153.7667,443900.0
2014-05-06 15:30:00,187.06,187.1,186.99,187.07,675300.0,153.775,153.8078,153.7174,153.7832,675300.0
2014-05-06 15:35:00,187.08,187.18,187.05,187.16,1080900.0,153.7914,153.8736,153.7667,153.8572,1080900.0
2014-05-06 15:40:00,187.16,187.17,186.96,187.05,1114300.0,153.8572,153.8654,153.6927,153.7667,1114300.0
2014-05-06 15:45:00,187.04,187.07,186.93,187.02,1350000.0,153.7585,153.7832,153.6681,153.7421,1350000.0
2014-05-06 15:50:00,187.01,187.02,186.77,186.82,2281000.0,153.7338,153.7421,153.5366,153.5777,2281000.0
2014-05-06 15:55:00,186.83,186.87,186.74,186.82,5026400.0,153.5859,153.6188,153.5119,153.5777,5026400.0
2014-05-07 09:30:00,187.43,187.69,187.29,187.62,2538000.0,154.0791,154.2928,153.964,154.2353,2538000.0
2014-05-07 09:35:00,187.63,187.66,187.31,187.36,2345400.0,154.2435,154.2682,153.9805,154.0216,2345400.0
2014-05-07 09:40:00,187.35,187.42,187.17,187.41,1808300.0,154.0133,154.0709,153.8654,154.0627,1808300.0
2014-05-07 09:45:00,187.41,187.54,187.17,187.5,1287600.0,154.0627,154.1695,153.8654,154.1367,1287600.0
2014-05-07 09:50:00,187.52,187.55,187.1,187.16,1775500.0,154.1531,154.1778,153.8078,153.8572,1775500.0
2014-05-07 09:55:00,187.16,187.28,186.92,186.96,1789200.0,153.8572,153.9558,153.6599,153.6927,1789200.0
2014-05-07 10:00:00,186.96,187.33,186.94,187.3,2393800.0,153.6927,153.9969,153.6763,153.9722,2393800.0
2014-05-07 10:05:00,187.31,187.32,186.5,186.57,2984700.0,153.9805,153.9887,153.3146,153.3721,2984700.0
2014-05-07 10:10:00,186.57,186.82,186.11,186.16,2799300.0,153.3721,153.5777,152.994,153.0351,2799300.0
2014-05-07 10:15:00,186.16,186.34,186.01,186.3,2883400.0,153.0351,153.1831,152.9118,153.1502,2883400.0
2014-05-07 10:20:00,186.3,186.39,186.14,186.24,1784800.0,153.1502,153.2242,153.0187,153.1009,1784800.0
2014-05-07 10:25:00,186.23,186.52,186.14,186.47,2361000.0,153.0926,153.331,153.0187,153.2899,2361000.0
2014-05-07 10:30:00,186.48,186.59,186.42,186.56,1774700.0,153.2982,153.3886,153.2488,153.3639,1774700.0
2014-05-07 10:35:00,186.56,186.99,186.47,186.88,2804200.0,153.3639,153.7174,153.2899,153.627,2804200.0
2014-05-07 10:40:00,186.88,186.95,186.66,186.69,1621300.0,153.627,153.6845,153.4461,153.4708,1621300.0
2014-05-07 10:45:00,186.7,186.91,186.7,186.86,957500.0,153.479,153.6516,153.479,153.6105,957500.0
2014-05-07 10:50:00,186.87,187.02,186.79,186.88,1325000.0,153.6188,153.7421,153.553,153.627,1325000.0
2014-05-07 10:55:00,186.88,186.95,186.74,186.77,1025200.0,153.627,153.6845,153.5119,153.5366,1025200.0
2014-05-07 11:00:00,186.77,186.8,186.61,186.73,1129200.0,153.5366,153.5612,153.405,153.5037,1129200.0
2014-05-07 11:05:00,186.73,186.87,186.65,186.83,853300.0,153.5037,153.6188,153.4379,153.5859,853300.0
2014-05-07 11:10:00,186.83,187.01,186.76,186.99,1086800.0,153.5859,153.7338,153.5283,153.7174,1086800.0
2014-05-07 11:15:00,186.98,186.98,186.66,186.67,1075000.0,153.7092,153.7092,153.4461,153.4543,1075000.0
2014-05-07 11:20:00,186.67,186.76,186.57,186.68,952300.0,153.4543,153.5283,153.3721,153.4626,952300.0
2014-05-07 11:25:00,186.68,186.84,186.61,186.82,650100.0,153.4626,153.5941,153.405,153.5777,650100.0
2014-05-07 11:30:00,186.83,187.23,186.78,187.14,1996300.0,153.5859,153.9147,153.5448,153.8407,1996300.0
2014-05-07 11:35:00,187.14,187.28,187.09,187.25,1164100.0,153.8407,153.9558,153.7996,153.9311,1164100.0
2014-05-07 11:40:00,187.25,187.59,187.24,187.59,1811400.0,153.9311,154.2106,153.9229,154.2106,1811400.0
2014-05-07 11:45:00,187.59,187.7,187.53,187.55,2249600.0,154.2106,154.3011,154.1613,154.1778,2249600.0
2014-05-07 11:50:00,187.55,187.7,187.53,187.69,891300.0,154.1778,154.3011,154.1613,154.2928,891300.0
2014-05-07 11:55:00,187.69,187.75,187.53,187.53,1197500.0,154.2928,154.3422,154.1613,154.1613,1197500.0
2014-05-07 12:00:00,187.53,187.56,187.37,187.37,866200.0,154.1613,154.186,154.0298,154.0298,866200.0
2014-05-07 12:05:00,187.38,187.49,187.34,187.45,785800.0,154.038,154.1284,154.0051,154.0956,785800.0
2014-05-07 12:10:00,187.45,187.54,187.43,187.44,397200.0,154.0956,154.1695,154.0791,154.0873,397200.0
2014-05-07 12:15:00,187.44,187.6,187.43,187.59,371000.0,154.0873,154.2189,154.0791,154.2106,371000.0
2014-05-07 12:20:00,187.59,187.66,187.54,187.6,378100.0,154.2106,154.2682,154.1695,154.2189,378100.0
2014-05-07 12:25:00,187.61,187.61,187.41,187.42,448000.0,154.2271,154.2271,154.0627,154.0709,448000.0
2014-05-07 12:30:00,187.42,187.5,187.37,187.4,638000.0,154.0709,154.1367,154.0298,154.0545,638000.0
2014-05-07 12:35:00,187.4,187.46,187.35,187.42,408600.0,154.0545,154.1038,154.0133,154.0709,408600.0
2014-05-07 12:40:00,187.41,187.45,187.29,187.3,411600.0,154.0627,154.0956,153.964,153.9722,411600.0
2014-05-07 12:45:00,187.3,187.33,187.22,187.3,939200.0,153.9722,153.9969,153.9065,153.9722,939200.0
2014-05-07 12:50:00,187.3,187.34,187.22,187.26,459600.0,153.9722,154.0051,153.9065,153.9394,459600.0
2014-05-07 12:55:00,187.26,187.26,187.07,187.11,647400.0,153.9394,153.9394,153.7832,153.8161,647400.0
2014-05-07 13:00:00,187.11,187.28,187.07,187.25,644000.0,153.8161,153.9558,153.7832,153.9311,644000.0
2014-05-07 13:05:00,187.25,187.28,186.99,187.04,911400.0,153.9311,153.9558,153.7174,153.7585,911400.0
2014-05-07 13:10:00,187.04,187.26,187.03,187.23,675700.0,153.7585,153.9394,153.7503,153.9147,675700.0
2014-05-07 13:15:00,187.24,187.39,187.18,187.36,771900.0,153.9229,154.0462,153.8736,154.0216,771900.0
2014-05-07 13:20:00,187.36,187.36,187.27,187.31,233700.0,154.0216,154.0216,153.9476,153.9805,233700.0
2014-05-07 13:25:00,187.31,187.33,187.17,187.2,422400.0,153.9805,153.9969,153.8654,153.89,422400.0
2014-05-07 13:30:00,187.21,187.41,187.18,187.4,389100.0,153.8983,154.0627,153.8736,154.0545,389100.0
2014-05-07 13:35:00,187.41,187.48,187.32,187.35,697700.0,154.0627,154.1202,153.9887,154.0133,697700.0
2014-05-07 13:40:00,187.34,187.37,187.19,187.32,532200.0,154.0051,154.0298,153.8818,153.9887,532200.0
2014-05-07 13:45:00,187.31,187.34,187.15,187.15,607900.0,153.9805,154.0051,153.8489,153.8489,607900.0
2014-05-07 13:50:00,187.15,187.24,187.12,187.16,481500.0,153.8489,153.9229,153.8243,153.8572,481500.0
2014-05-07 13:55:00,187.16,187.18,186.92,186.94,700900.0,153.8572,153.8736,153.6599,153.6763,700900.0
2014-05-07 14:00:00,186.94,187.07,186.88,186.94,1086800.0,153.6763,153.7832,153.627,153.6763,1086800.0
2014-05-07 14:05:00,186.95,187.26,186.92,187.19,884300.0,153.6845,153.9394,153.6599,153.8818,884300.0
2014-05-07 14:10:00,187.19,187.29,187.14,187.28,512800.0,153.8818,153.964,153.8407,153.9558,512800.0
2014-05-07 14:15:00,187.28,187.44,187.27,187.38,714600.0,153.9558,154.0873,153.9476,154.038,714600.0
2014-05-07 14:20:00,187.38,187.42,187.35,187.36,460200.0,154.038,154.0709,154.0133,154.0216,460200.0
2014-05-07 14:25:00,187.35,187.56,187.3,187.5,689400.0,154.0133,154.186,153.9722,154.1367,689400.0
2014-05-07 14:30:00,187.51,187.58,187.47,187.48,540400.0,154.1449,154.2024,154.112,154.1202,540400.0
2014-05-07 14:35:00,187.48,187.55,187.47,187.5,315100.0,154.1202,154.1778,154.112,154.1367,315100.0
2014-05-07 14:40:00,187.5,187.62,187.49,187.61,636000.0,154.1367,154.2353,154.1284,154.2271,636000.0
2014-05-07 14:45:00,187.6,187.61,187.44,187.47,492600.0,154.2189,154.2271,154.0873,154.112,492600.0
2014-05-07 14:50:00,187.47,187.47,187.32,187.33,619000.0,154.112,154.112,153.9887,153.9969,619000.0
2014-05-07 14:55:00,187.34,187.51,187.3,187.5,398800.0,154.0051,154.1449,153.9722,154.1367,398800.0
2014-05-07 15:00:00,187.5,187.52,187.26,187.3,906600.0,154.1367,154.1531,153.9394,153.9722,906600.0
2014-05-07 15:05:00,187.3,187.49,187.29,187.43,1238500.0,153.9722,154.1284,153.964,154.0791,1238500.0
2014-05-07 15:10:00,187.43,187.46,187.35,187.39,348900.0,154.0791,154.1038,154.0133,154.0462,348900.0
2014-05-07 15:15:00,187.39,187.44,187.34,187.38,495600.0,154.0462,154.0873,154.0051,154.038,495600.0
2014-05-07 15:20:00,187.39,187.41,187.21,187.37,738900.0,154.0462,154.0627,153.8983,154.0298,738900.0
2014-05-07 15:25:00,187.37,187.45,187.34,187.37,632100.0,154.0298,154.0956,154.0051,154.0298,632100.0
2014-05-07 15:30:00,187.38,187.56,187.37,187.55,749700.0,154.038,154.186,154.0298,154.1778,749700.0
2014-05-07 15:35:00,187.54,187.61,187.45,187.61,851800.0,154.1695,154.2271,154.0956,154.2271,851800.0
2014-05-07 15:40:00,187.6,187.88,187.56,187.82,2541000.0,154.2189,154.449,154.186,154.3997,2541000.0
2014-05-07 15:45:00,187.82,187.86,187.76,187.8,1481400.0,154.3997,154.4326,154.3504,154.3833,1481400.0
2014-05-07 15:50:00,187.8,187.93,187.77,187.78,2014100.0,154.3833,154.4901,154.3586,154.3668,2014100.0
2014-05-07 15:55:00,187.78,187.97,187.78,187.9,5415700.0,154.3668,154.523,154.3668,154.4655,5415700.0
2014-05-08 09:30:00,187.67,187.9,187.54,187.72,1945700.0,154.2764,154.4655,154.1695,154.3175,1945700.0
2014-05-08 09:35:00,187.72,188.16,187.68,188.11,2036800.0,154.3175,154.6792,154.2846,154.6381,2036800.0
2014-05-08 09:40:00,188.11,188.4,188.08,188.34,1983400.0,154.6381,154.8765,154.6135,154.8272,1983400.0
2014-05-08 09:45:00,188.33,188.48,188.24,188.46,1979700.0,154.819,154.9423,154.745,154.9258,1979700.0
2014-05-08 09:50:00,188.46,188.65,188.36,188.39,2037300.0,154.9258,155.082,154.8436,154.8683,2037300.0
2014-05-08 09:55:00,188.39,188.6,188.36,188.55,1684400.0,154.8683,155.0409,154.8436,154.9998,1684400.0
2014-05-08 10:00:00,188.55,188.75,188.55,188.74,1803700.0,154.9998,155.1642,154.9998,155.156,1803700.0
2014-05-08 10:05:00,188.74,188.84,188.66,188.68,1800100.0,155.156,155.2382,155.0903,155.1067,1800100.0
2014-05-08 10:10:00,188.68,188.8,188.64,188.72,1359700.0,155.1067,155.2053,155.0738,155.1396,1359700.0
2014-05-08 10:15:00,188.72,188.82,188.64,188.67,1661600.0,155.1396,155.2218,155.0738,155.0985,1661600.0
2014-05-08 10:20:00,188.68,188.8,188.65,188.76,1037600.0,155.1067,155.2053,155.082,155.1725,1037600.0
2014-05-08 10:25:00,188.76,188.8,188.64,188.64,905900.0,155.1725,155.2053,155.0738,155.0738,905900.0
2014-05-08 10:30:00,188.65,188.68,188.59,188.59,1068200.0,155.082,155.1067,155.0327,155.0327,1068200.0
2014-05-08 10:35:00,188.58,188.63,188.54,188.57,914500.0,155.0245,155.0656,154.9916,155.0163,914500.0
2014-05-08 10:40:00,188.58,188.7,188.42,188.47,1057200.0,155.0245,155.1231,154.893,154.9341,1057200.0
2014-05-08 10:45:00,188.47,188.56,188.38,188.5,1101500.0,154.9341,155.008,154.8601,154.9587,1101500.0
2014-05-08 10:50:00,188.49,188.68,188.49,188.66,856400.0,154.9505,155.1067,154.9505,155.0903,856400.0
2014-05-08 10:55:00,188.67,188.7,188.53,188.55,830500.0,155.0985,155.1231,154.9834,154.9998,830500.0
2014-05-08 11:00:00,188.55,188.67,188.48,188.61,745200.0,154.9998,155.0985,154.9423,155.0491,745200.0
2014-05-08 11:05:00,188.61,188.8,188.59,188.74,774900.0,155.0491,155.2053,155.0327,155.156,774900.0
2014-05-08 11:10:00,188.74,188.83,188.62,188.68,649200.0,155.156,155.23,155.0574,155.1067,649200.0
2014-05-08 11:15:00,188.68,188.78,188.64,188.73,422800.0,155.1067,155.1889,155.0738,155.1478,422800.0
2014-05-08 11:20:00,188.73,188.78,188.64,188.66,445500.0,155.1478,155.1889,155.0738,155.0903,445500.0
2014-05-08 11:25:00,188.66,188.76,188.63,188.73,664600.0,155.0903,155.1725,155.0656,155.1478,664600.0
2014-05-08 11:30:00,188.73,188.92,188.73,188.87,1220500.0,155.1478,155.304,155.1478,155.2629,1220500.0
2014-05-08 11:35:00,188.87,188.95,188.82,188.84,1078600.0,155.2629,155.3286,155.2218,155.2382,1078600.0
2014-05-08 11:40:00,188.83,188.9,188.82,188.86,458600.0,155.23,155.2875,155.2218,155.2547,458600.0
2014-05-08 11:45:00,188.87,188.95,188.82,188.93,349700.0,155.2629,155.3286,155.2218,155.3122,349700.0
2014-05-08 11:50:00,188.93,189.05,188.93,188.98,771300.0,155.3122,155.4109,155.3122,155.3533,771300.0
2014-05-08 11:55:00,188.98,189.03,188.89,188.93,540000.0,155.3533,155.3944,155.2793,155.3122,540000.0
2014-05-08 12:00:00,188.92,188.96,188.88,188.91,369600.0,155.304,155.3369,155.2711,155.2958,369600.0
2014-05-08 12:05:00,188.91,188.92,188.8,188.91,495100.0,155.2958,155.304,155.2053,155.2958,495100.0
2014-05-08 12:10:00,188.91,188.92,188.82,188.82,414100.0,155.2958,155.304,155.2218,155.2218,414100.0
2014-05-08 12:15:00,188.83,188.94,188.83,188.84,371800.0,155.23,155.3204,155.23,155.2382,371800.0
2014-05-08 12:20:00,188.85,188.87,188.81,188.82,397700.0,155.2464,155.2629,155.2136,155.2218,397700.0
2014-05-08 12:25:00,188.82,188.94,188.81,188.91,302500.0,155.2218,155.3204,155.2136,155.2958,302500.0
2014-05-08 12:30:00,188.91,188.96,188.89,188.95,277100.0,155.2958,155.3369,155.2793,155.3286,277100.0
2014-05-08 12:35:00,188.95,188.96,188.87,188.92,353300.0,155.3286,155.3369,155.2629,155.304,353300.0
2014-05-08 12:40:00,188.92,188.94,188.74,188.75,438700.0,155.304,155.3204,155.156,155.1642,438700.0
2014-05-08 12:45:00,188.75,188.79,188.7,188.71,411500.0,155.1642,155.1971,155.1231,155.1314,411500.0
2014-05-08 12:50:00,188.7,188.72,188.59,188.59,695500.0,155.1231,155.1396,155.0327,155.0327,695500.0
2014-05-08 12:55:00,188.59,188.63,188.54,188.62,1281400.0,155.0327,155.0656,154.9916,155.0574,1281400.0
2014-05-08 13:00:00,188.62,188.72,188.52,188.71,642300.0,155.0574,155.1396,154.9752,155.1314,642300.0
2014-05-08 13:05:00,188.71,188.73,188.62,188.64,333500.0,155.1314,155.1478,155.0574,155.0738,333500.0
2014-05-08 13:10:00,188.63,188.63,188.39,188.48,919300.0,155.0656,155.0656,154.8683,154.9423,919300.0
2014-05-08 13:15:00,188.47,188.5,188.37,188.42,937700.0,154.9341,154.9587,154.8519,154.893,937700.0
2014-05-08 13:20:00,188.42,188.44,188.15,188.3,1987500.0,154.893,154.9094,154.671,154.7943,1987500.0
2014-05-08 13:25:00,188.3,188.43,188.29,188.4,752300.0,154.7943,154.9012,154.7861,154.8765,752300.0
2014-05-08 13:30:00,188.41,188.42,188.27,188.41,613700.0,154.8847,154.893,154.7696,154.8847,613700.0
2014-05-08 13:35:00,188.4,188.51,188.37,188.43,738800.0,154.8765,154.9669,154.8519,154.9012,738800.0
2014-05-08 13:40:00,188.43,188.43,188.29,188.42,600900.0,154.9012,154.9012,154.7861,154.893,600900.0
2014-05-08 13:45:00,188.43,188.47,188.29,188.3,506900.0,154.9012,154.9341,154.7861,154.7943,506900.0
2014-05-08 13:50:00,188.3,188.33,188.18,188.23,820700.0,154.7943,154.819,154.6957,154.7368,820700.0
2014-05-08 13:55:00,188.24,188.27,188.12,188.27,1129900.0,154.745,154.7696,154.6463,154.7696,1129900.0
2014-05-08 14:00:00,188.27,188.28,187.93,187.95,1592900.0,154.7696,154.7779,154.4901,154.5066,1592900.0
2014-05-08 14:05:00,187.94,188.08,187.93,187.96,949400.0,154.4984,154.6135,154.4901,154.5148,949400.0
2014-05-08 14:10:00,187.95,187.95,187.72,187.84,2690900.0,154.5066,154.5066,154.3175,154.4162,2690900.0
2014-05-08 14:15:00,187.84,187.95,187.71,187.95,1145800.0,154.4162,154.5066,154.3093,154.5066,1145800.0
2014-05-08 14:20:00,187.95,187.99,187.86,187.96,918300.0,154.5066,154.5395,154.4326,154.5148,918300.0
2014-05-08 14:25:00,187.96,188.07,187.81,188.02,1201400.0,154.5148,154.6052,154.3915,154.5641,1201400.0
2014-05-08 14:30:00,188.02,188.05,187.92,188.02,647900.0,154.5641,154.5888,154.4819,154.5641,647900.0
2014-05-08 14:35:00,188.02,188.08,187.81,187.83,724000.0,154.5641,154.6135,154.3915,154.4079,724000.0
2014-05-08 14:40:00,187.83,187.89,187.61,187.61,991600.0,154.4079,154.4573,154.2271,154.2271,991600.0
2014-05-08 14:45:00,187.61,187.62,187.4,187.49,1803100.0,154.2271,154.2353,154.0545,154.1284,1803100.0
2014-05-08 14:50:00,187.49,187.62,187.47,187.48,1300700.0,154.1284,154.2353,154.112,154.1202,1300700.0
2014-05-08 14:55:00,187.48,187.68,187.4,187.47,1229100.0,154.1202,154.2846,154.0545,154.112,1229100.0
2014-05-08 15:00:00,187.48,187.5,187.18,187.24,2417300.0,154.1202,154.1367,153.8736,153.9229,2417300.0
2014-05-08 15:05:00,187.24,187.42,187.13,187.15,1887800.0,153.9229,154.0709,153.8325,153.8489,1887800.0
2014-05-08 15:10:00,187.15,187.4,187.08,187.37,2403700.0,153.8489,154.0545,153.7914,154.0298,2403700.0
2014-05-08 15:15:00,187.37,187.52,187.3,187.49,1305900.0,154.0298,154.1531,153.9722,154.1284,1305900.0
2014-05-08 15:20:00,187.49,187.69,187.47,187.53,1329600.0,154.1284,154.2928,154.112,154.1613,1329600.0
2014-05-08 15:25:00,187.52,187.73,187.52,187.69,852900.0,154.1531,154.3257,154.1531,154.2928,852900.0
2014-05-08 15:30:00,187.69,187.78,187.53,187.77,1163600.0,154.2928,154.3668,154.1613,154.3586,1163600.0
2014-05-08 15:35:00,187.77,187.79,187.55,187.61,1294900.0,154.3586,154.3751,154.1778,154.2271,1294900.0
2014-05-08 15:40:00,187.6,187.69,187.47,187.5,950300.0,154.2189,154.2928,154.112,154.1367,950300.0
2014-05-08 15:45:00,187.5,187.59,187.48,187.55,1103200.0,154.1367,154.2106,154.1202,154.1778,1103200.0
2014-05-08 15:50:00,187.55,187.76,187.49,187.74,1410000.0,154.1778,154.3504,154.1284,154.334,1410000.0
2014-05-08 15:55:00,187.74,187.75,187.54,187.69,2723500.0,154.334,154.3422,154.1695,154.2928,2723500.0
2014-05-09 09:30:00,187.69,187.74,187.35,187.67,2323900.0,154.2928,154.334,154.0133,154.2764,2323900.0
2014-05-09 09:35:00,187.68,187.71,187.12,187.22,1872100.0,154.2846,154.3093,153.8243,153.9065,1872100.0
2014-05-09 09:40:00,187.22,187.24,186.87,186.88,2696200.0,153.9065,153.9229,153.6188,153.627,2696200.0
2014-05-09 09:45:00,186.88,187.18,186.85,187.15,1876500.0,153.627,153.8736,153.6023,153.8489,1876500.0
2014-05-09 09:50:00,187.14,187.3,186.96,187.16,1716400.0,153.8407,153.9722,153.6927,153.8572,1716400.0
2014-05-09 09:55:00,187.17,187.29,187.04,187.09,1669700.0,153.8654,153.964,153.7585,153.7996,1669700.0
2014-05-09 10:00:00,187.09,187.25,186.85,186.87,2488700.0,153.7996,153.9311,153.6023,153.6188,2488700.0
2014-05-09 10:05:00,186.87,187.13,186.86,187.06,1840400.0,153.6188,153.8325,153.6105,153.775,1840400.0
2014-05-09 10:10:00,187.06,187.43,187.03,187.35,1701800.0,153.775,154.0791,153.7503,154.0133,1701800.0
2014-05-09 10:15:00,187.36,187.56,187.36,187.48,1943800.0,154.0216,154.186,154.0216,154.1202,1943800.0
2014-05-09 10:20:00,187.48,187.56,187.4,187.47,1176100.0,154.1202,154.186,154.0545,154.112,1176100.0
2014-05-09 10:25:00,187.49,187.54,187.32,187.33,864100.0,154.1284,154.1695,153.9887,153.9969,864100.0
2014-05-09 10:30:00,187.32,187.39,187.18,187.35,961100.0,153.9887,154.0462,153.8736,154.0133,961100.0
2014-05-09 10:35:00,187.35,187.45,187.19,187.3,835500.0,154.0133,154.0956,153.8818,153.9722,835500.0
2014-05-09 10:40:00,187.29,187.35,187.08,187.15,635200.0,153.964,154.0133,153.7914,153.8489,635200.0
2014-05-09 10:45:00,187.14,187.24,187.03,187.22,1167800.0,153.8407,153.9229,153.7503,153.9065,1167800.0
2014-05-09 10:50:00,187.21,187.26,187.09,187.12,560100.0,153.8983,153.9394,153.7996,153.8243,560100.0
2014-05-09 10:55:00,187.1,187.17,186.99,187.03,823300.0,153.8078,153.8654,153.7174,153.7503,823300.0
2014-05-09 11:00:00,187.03,187.09,186.98,187.0,794900.0,153.7503,153.7996,153.7092,153.7256,794900.0
2014-05-09 11:05:00,187.01,187.02,186.85,186.88,928800.0,153.7338,153.7421,153.6023,153.627,928800.0
2014-05-09 11:10:00,186.85,186.99,186.83,186.86,1096500.0,153.6023,153.7174,153.5859,153.6105,1096500.0
2014-05-09 11:15:00,186.86,187.02,186.84,186.98,899100.0,153.6105,153.7421,153.5941,153.7092,899100.0
2014-05-09 11:20:00,186.99,187.14,186.97,187.11,829500.0,153.7174,153.8407,153.701,153.8161,829500.0
2014-05-09 11:25:00,187.1,187.18,187.0,187.18,627300.0,153.8078,153.8736,153.7256,153.8736,627300.0
2014-05-09 11:30:00,187.18,187.28,187.11,187.19,1319100.0,153.8736,153.9558,153.8161,153.8818,1319100.0
2014-05-09 11:35:00,187.18,187.43,187.18,187.36,1169000.0,153.8736,154.0791,153.8736,154.0216,1169000.0
2014-05-09 11:40:00,187.35,187.39,187.24,187.27,818900.0,154.0133,154.0462,153.9229,153.9476,818900.0
2014-05-09 11:45:00,187.28,187.48,187.26,187.43,637700.0,153.9558,154.1202,153.9394,154.0791,637700.0
2014-05-09 11:50:00,187.42,187.45,187.32,187.33,516500.0,154.0709,154.0956,153.9887,153.9969,516500.0
2014-05-09 11:55:00,187.33,187.41,187.31,187.33,321900.0,153.9969,154.0627,153.9805,153.9969,321900.0
2014-05-09 12:00:00,187.33,187.41,187.31,187.33,362400.0,153.9969,154.0627,153.9805,153.9969,362400.0
2014-05-09 12:05:00,187.33,187.34,187.17,187.26,563100.0,153.9969,154.0051,153.8654,153.9394,563100.0
2014-05-09 12:10:00,187.26,187.36,187.26,187.35,295400.0,153.9394,154.0216,153.9394,154.0133,295400.0
2014-05-09 12:15:00,187.34,187.48,187.34,187.47,562200.0,154.0051,154.1202,154.0051,154.112,562200.0
2014-05-09 12:20:00,187.48,187.51,187.34,187.35,347100.0,154.1202,154.1449,154.0051,154.0133,347100.0
2014-05-09 12:25:00,187.35,187.43,187.34,187.37,295600.0,154.0133,154.0791,154.0051,154.0298,295600.0
2014-05-09 12:30:00,187.37,187.48,187.34,187.47,259600.0,154.0298,154.1202,154.0051,154.112,259600.0
2014-05-09 12:35:00,187.47,187.86,187.46,187.83,1589000.0,154.112,154.4326,154.1038,154.4079,1589000.0
2014-05-09 12:40:00,187.83,187.94,187.79,187.85,1293400.0,154.4079,154.4984,154.3751,154.4244,1293400.0
2014-05-09 12:45:00,187.84,187.9,187.76,187.89,1048100.0,154.4162,154.4655,154.3504,154.4573,1048100.0
2014-05-09 12:50:00,187.89,188.0,187.87,187.94,801900.0,154.4573,154.5477,154.4408,154.4984,801900.0
2014-05-09 12:55:00,187.93,188.04,187.91,187.96,600200.0,154.4901,154.5806,154.4737,154.5148,600200.0
2014-05-09 13:00:00,187.96,188.02,187.95,188.02,782300.0,154.5148,154.5641,154.5066,154.5641,782300.0
2014-05-09 13:05:00,188.01,188.02,187.88,187.89,532900.0,154.5559,154.5641,154.449,154.4573,532900.0
2014-05-09 13:10:00,187.89,187.95,187.87,187.88,318900.0,154.4573,154.5066,154.4408,154.449,318900.0
2014-05-09 13:15:00,187.88,187.92,187.83,187.86,472400.0,154.449,154.4819,154.4079,154.4326,472400.0
2014-05-09 13:20:00,187.86,187.87,187.8,187.83,471900.0,154.4326,154.4408,154.3833,154.4079,471900.0
2014-05-09 13:25:00,187.84,187.85,187.76,187.8,430700.0,154.4162,154.4244,154.3504,154.3833,430700.0
2014-05-09 13:30:00,187.81,187.9,187.68,187.72,696700.0,154.3915,154.4655,154.2846,154.3175,696700.0
2014-05-09 13:35:00,187.72,187.8,187.68,187.79,550400.0,154.3175,154.3833,154.2846,154.3751,550400.0
2014-05-09 13:40:00,187.8,187.8,187.58,187.58,853300.0,154.3833,154.3833,154.2024,154.2024,853300.0
2014-05-09 13:45:00,187.58,187.64,187.56,187.59,498800.0,154.2024,154.2517,154.186,154.2106,498800.0
2014-05-09 13:50:00,187.59,187.65,187.54,187.65,234500.0,154.2106,154.26,154.1695,154.26,234500.0
2014-05-09 13:55:00,187.65,187.66,187.54,187.57,343600.0,154.26,154.2682,154.1695,154.1942,343600.0
2014-05-09 14:00:00,187.56,187.64,187.51,187.59,421900.0,154.186,154.2517,154.1449,154.2106,421900.0
2014-05-09 14:05:00,187.6,187.63,187.52,187.56,438900.0,154.2189,154.2435,154.1531,154.186,438900.0
2014-05-09 14:10:00,187.56,187.64,187.5,187.52,391200.0,154.186,154.2517,154.1367,154.1531,391200.0
2014-05-09 14:15:00,187.52,187.53,187.28,187.35,810200.0,154.1531,154.1613,153.9558,154.0133,810200.0
2014-05-09 14:20:00,187.35,187.43,187.31,187.36,512000.0,154.0133,154.0791,153.9805,154.0216,512000.0
2014-05-09 14:25:00,187.36,187.41,187.27,187.32,315700.0,154.0216,154.0627,153.9476,153.9887,315700.0
2014-05-09 14:30:00,187.32,187.5,187.3,187.41,435300.0,153.9887,154.1367,153.9722,154.0627,435300.0
2014-05-09 14:35:00,187.41,187.51,187.4,187.51,226300.0,154.0627,154.1449,154.0545,154.1449,226300.0
2014-05-09 14:40:00,187.5,187.5,187.34,187.34,441400.0,154.1367,154.1367,154.0051,154.0051,441400.0
2014-05-09 14:45:00,187.35,187.45,187.35,187.43,241700.0,154.0133,154.0956,154.0133,154.0791,241700.0
2014-05-09 14:50:00,187.43,187.48,187.4,187.45,213400.0,154.0791,154.1202,154.0545,154.0956,213400.0
2014-05-09 14:55:00,187.45,187.7,187.45,187.64,961700.0,154.0956,154.3011,154.0956,154.2517,961700.0
2014-05-09 15:00:00,187.64,187.82,187.64,187.79,970800.0,154.2517,154.3997,154.2517,154.3751,970800.0
2014-05-09 15:05:00,187.8,187.83,187.75,187.76,581700.0,154.3833,154.4079,154.3422,154.3504,581700.0
2014-05-09 15:10:00,187.76,187.82,187.74,187.8,578800.0,154.3504,154.3997,154.334,154.3833,578800.0
2014-05-09 15:15:00,187.79,187.79,187.65,187.72,493500.0,154.3751,154.3751,154.26,154.3175,493500.0
2014-05-09 15:20:00,187.72,187.75,187.61,187.67,567300.0,154.3175,154.3422,154.2271,154.2764,567300.0
2014-05-09 15:25:00,187.67,187.8,187.63,187.75,611600.0,154.2764,154.3833,154.2435,154.3422,611600.0
2014-05-09 15:30:00,187.75,187.79,187.67,187.7,570500.0,154.3422,154.3751,154.2764,154.3011,570500.0
2014-05-09 15:35:00,187.7,187.9,187.69,187.88,611100.0,154.3011,154.4655,154.2928,154.449,611100.0
2014-05-09 15:40:00,187.89,187.98,187.87,187.95,1136400.0,154.4573,154.5312,154.4408,154.5066,1136400.0
2014-05-09 15:45:00,187.94,188.03,187.86,187.91,1387400.0,154.4984,154.5724,154.4326,154.4737,1387400.0
2014-05-09 15:50:00,187.92,187.96,187.91,187.94,1204100.0,154.4819,154.5148,154.4737,154.4984,1204100.0
2014-05-09 15:55:00,187.95,188.02,187.91,188.02,3469200.0,154.5066,154.5641,154.4737,154.5641,3469200.0
2014-05-12 09:30:00,188.76,188.98,188.75,188.87,3229600.0,155.1725,155.3533,155.1642,155.2629,3229600.0
2014-05-12 09:35:00,188.88,188.99,188.75,188.9,1657000.0,155.2711,155.3615,155.1642,155.2875,1657000.0
2014-05-12 09:40:00,188.9,189.19,188.9,189.19,2438500.0,155.2875,155.5259,155.2875,155.5259,2438500.0
2014-05-12 09:45:00,189.19,189.3,189.15,189.27,1865300.0,155.5259,155.6164,155.4931,155.5917,1865300.0
2014-05-12 09:50:00,189.27,189.39,189.2,189.28,2121500.0,155.5917,155.6904,155.5342,155.5999,2121500.0
2014-05-12 09:55:00,189.29,189.35,189.23,189.33,1252100.0,155.6081,155.6575,155.5588,155.641,1252100.0
2014-05-12 10:00:00,189.34,189.39,189.26,189.32,1883900.0,155.6493,155.6904,155.5835,155.6328,1883900.0
2014-05-12 10:05:00,189.32,189.42,189.3,189.33,1493400.0,155.6328,155.715,155.6164,155.641,1493400.0
2014-05-12 10:10:00,189.33,189.45,189.26,189.41,1877600.0,155.641,155.7397,155.5835,155.7068,1877600.0
2014-05-12 10:15:00,189.41,189.52,189.36,189.51,1715100.0,155.7068,155.7972,155.6657,155.789,1715100.0
2014-05-12 10:20:00,189.51,189.53,189.37,189.41,1492300.0,155.789,155.8054,155.6739,155.7068,1492300.0
2014-05-12 10:25:00,189.4,189.44,189.35,189.37,824500.0,155.6986,155.7315,155.6575,155.6739,824500.0
2014-05-12 10:30:00,189.38,189.42,189.35,189.41,802400.0,155.6821,155.715,155.6575,155.7068,802400.0
2014-05-12 10:35:00,189.41,189.5,189.4,189.5,770600.0,155.7068,155.7808,155.6986,155.7808,770600.0
2014-05-12 10:40:00,189.49,189.51,189.42,189.49,1033000.0,155.7726,155.789,155.715,155.7726,1033000.0
2014-05-12 10:45:00,189.49,189.53,189.4,189.41,671300.0,155.7726,155.8054,155.6986,155.7068,671300.0
2014-05-12 10:50:00,189.41,189.43,189.24,189.27,985500.0,155.7068,155.7232,155.567,155.5917,985500.0
2014-05-12 10:55:00,189.27,189.34,189.26,189.32,570100.0,155.5917,155.6493,155.5835,155.6328,570100.0
2014-05-12 11:00:00,189.32,189.44,189.31,189.4,585500.0,155.6328,155.7315,155.6246,155.6986,585500.0
2014-05-12 11:05:00,189.4,189.45,189.36,189.42,595700.0,155.6986,155.7397,155.6657,155.715,595700.0
2014-05-12 11:10:00,189.42,189.44,189.35,189.38,476600.0,155.715,155.7315,155.6575,155.6821,476600.0
2014-05-12 11:15:00,189.38,189.42,189.36,189.38,559300.0,155.6821,155.715,155.6657,155.6821,559300.0
2014-05-12 11:20:00,189.39,189.42,189.3,189.31,575000.0,155.6904,155.715,155.6164,155.6246,575000.0
2014-05-12 11:25:00,189.31,189.43,189.3,189.42,311200.0,155.6246,155.7232,155.6164,155.715,311200.0
2014-05-12 11:30:00,189.43,189.53,189.43,189.51,961500.0,155.7232,155.8054,155.7232,155.789,961500.0
2014-05-12 11:35:00,189.52,189.53,189.4,189.45,590200.0,155.7972,155.8054,155.6986,155.7397,590200.0
2014-05-12 11:40:00,189.45,189.55,189.43,189.52,567800.0,155.7397,155.8219,155.7232,155.7972,567800.0
2014-05-12 11:45:00,189.51,189.53,189.46,189.52,402900.0,155.789,155.8054,155.7479,155.7972,402900.0
2014-05-12 11:50:00,189.51,189.52,189.44,189.48,494200.0,155.789,155.7972,155.7315,155.7643,494200.0
2014-05-12 11:55:00,189.48,189.48,189.42,189.43,390300.0,155.7643,155.7643,155.715,155.7232,390300.0
2014-05-12 12:00:00,189.43,189.49,189.42,189.46,219300.0,155.7232,155.7726,155.715,155.7479,219300.0
2014-05-12 12:05:00,189.46,189.51,189.4,189.51,451600.0,155.7479,155.789,155.6986,155.789,451600.0
2014-05-12 12:10:00,189.5,189.56,189.45,189.48,393000.0,155.7808,155.8301,155.7397,155.7643,393000.0
2014-05-12 12:15:00,189.49,189.55,189.48,189.55,269100.0,155.7726,155.8219,155.7643,155.8219,269100.0
2014-05-12 12:20:00,189.55,189.65,189.51,189.58,830700.0,155.8219,155.9041,155.789,155.8465,830700.0
2014-05-12 12:25:00,189.57,189.62,189.49,189.53,587500.0,155.8383,155.8794,155.7726,155.8054,587500.0
2014-05-12 12:30:00,189.53,189.56,189.52,189.53,173800.0,155.8054,155.8301,155.7972,155.8054,173800.0
2014-05-12 12:35:00,189.53,189.57,189.5,189.52,254100.0,155.8054,155.8383,155.7808,155.7972,254100.0
2014-05-12 12:40:00,189.52,189.54,189.42,189.42,451000.0,155.7972,155.8137,155.715,155.715,451000.0
2014-05-12 12:45:00,189.43,189.47,189.42,189.45,277600.0,155.7232,155.7561,155.715,155.7397,277600.0
2014-05-12 12:50:00,189.45,189.5,189.44,189.48,244700.0,155.7397,155.7808,155.7315,155.7643,244700.0
2014-05-12 12:55:00,189.48,189.48,189.39,189.41,278800.0,155.7643,155.7643,155.6904,155.7068,278800.0
2014-05-12 13:00:00,189.41,189.45,189.38,189.43,563100.0,155.7068,155.7397,155.6821,155.7232,563100.0
2014-05-12 13:05:00,189.42,189.5,189.42,189.49,286200.0,155.715,155.7808,155.715,155.7726,286200.0
2014-05-12 13:10:00,189.49,189.5,189.45,189.46,198800.0,155.7726,155.7808,155.7397,155.7479,198800.0
2014-05-12 13:15:00,189.46,189.52,189.45,189.48,695700.0,155.7479,155.7972,155.7397,155.7643,695700.0
2014-05-12 13:20:00,189.48,189.52,189.46,189.48,607900.0,155.7643,155.7972,155.7479,155.7643,607900.0
2014-05-12 13:25:00,189.48,189.55,189.47,189.55,287600.0,155.7643,155.8219,155.7561,155.8219,287600.0
2014-05-12 13:30:00,189.55,189.58,189.49,189.53,597000.0,155.8219,155.8465,155.7726,155.8054,597000.0
2014-05-12 13:35:00,189.54,189.57,189.52,189.56,368300.0,155.8137,155.8383,155.7972,155.8301,368300.0
2014-05-12 13:40:00,189.57,189.6,189.54,189.56,370000.0,155.8383,155.863,155.8137,155.8301,370000.0
2014-05-12 13:45:00,189.56,189.59,189.52,189.56,247800.0,155.8301,155.8548,155.7972,155.8301,247800.0
2014-05-12 13:50:00,189.57,189.65,189.56,189.61,391300.0,155.8383,155.9041,155.8301,155.8712,391300.0
2014-05-12 13:55:00,189.61,189.63,189.58,189.61,340200.0,155.8712,155.8877,155.8465,155.8712,340200.0
2014-05-12 14:00:00,189.61,189.62,189.48,189.53,367600.0,155.8712,155.8794,155.7643,155.8054,367600.0
2014-05-12 14:05:00,189.53,189.7,189.52,189.67,546700.0,155.8054,155.9452,155.7972,155.9205,546700.0
2014-05-12 14:10:00,189.67,189.7,189.62,189.69,388200.0,155.9205,155.9452,155.8794,155.937,388200.0
2014-05-12 14:15:00,189.69,189.73,189.6,189.61,945500.0,155.937,155.9699,155.863,155.8712,945500.0
2014-05-12 14:20:00,189.61,189.66,189.61,189.64,289100.0,155.8712,155.9123,155.8712,155.8959,289100.0
2014-05-12 14:25:00,189.64,189.66,189.58,189.59,474500.0,155.8959,155.9123,155.8465,155.8548,474500.0
2014-05-12 14:30:00,189.59,189.65,189.58,189.65,332600.0,155.8548,155.9041,155.8465,155.9041,332600.0
2014-05-12 14:35:00,189.65,189.66,189.6,189.65,488200.0,155.9041,155.9123,155.863,155.9041,488200.0
2014-05-12 14:40:00,189.65,189.66,189.62,189.63,341200.0,155.9041,155.9123,155.8794,155.8877,341200.0
2014-05-12 14:45:00,189.63,189.66,189.6,189.64,445800.0,155.8877,155.9123,155.863,155.8959,445800.0
2014-05-12 14:50:00,189.64,189.7,189.61,189.69,467100.0,155.8959,155.9452,155.8712,155.937,467100.0
2014-05-12 14:55:00,189.69,189.75,189.66,189.74,682000.0,155.937,155.9863,155.9123,155.9781,682000.0
2014-05-12 15:00:00,189.73,189.84,189.72,189.75,1186100.0,155.9699,156.0603,155.9616,155.9863,1186100.0
2014-05-12 15:05:00,189.75,189.79,189.7,189.72,582800.0,155.9863,156.0192,155.9452,155.9616,582800.0
2014-05-12 15:10:00,189.72,189.76,189.7,189.75,443400.0,155.9616,155.9945,155.9452,155.9863,443400.0
2014-05-12 15:15:00,189.75,189.76,189.66,189.73,874400.0,155.9863,155.9945,155.9123,155.9699,874400.0
2014-05-12 15:20:00,189.73,189.75,189.68,189.74,633800.0,155.9699,155.9863,155.9288,155.9781,633800.0
2014-05-12 15:25:00,189.74,189.76,189.66,189.66,655400.0,155.9781,155.9945,155.9123,155.9123,655400.0
2014-05-12 15:30:00,189.66,189.78,189.63,189.75,831500.0,155.9123,156.011,155.8877,155.9863,831500.0
2014-05-12 15:35:00,189.75,189.8,189.73,189.79,906800.0,155.9863,156.0274,155.9699,156.0192,906800.0
2014-05-12 15:40:00,189.78,189.84,189.77,189.83,1307200.0,156.011,156.0603,156.0027,156.0521,1307200.0
2014-05-12 15:45:00,189.84,189.85,189.75,189.8,1331000.0,156.0603,156.0685,155.9863,156.0274,1331000.0
2014-05-12 15:50:00,189.81,189.88,189.8,189.87,1675000.0,156.0356,156.0932,156.0274,156.0849,1675000.0
2014-05-12 15:55:00,189.87,189.87,189.77,189.78,3909600.0,156.0849,156.0849,156.0027,156.011,3909600.0
2014-05-13 09:30:00,190.01,190.12,189.87,190.03,2700000.0,156.2,156.2905,156.0849,156.2165,2700000.0
2014-05-13 09:35:00,190.03,190.07,189.84,190.0,1540500.0,156.2165,156.2494,156.0603,156.1918,1540500.0
2014-05-13 09:40:00,189.99,190.18,189.97,190.13,1373400.0,156.1836,156.3398,156.1672,156.2987,1373400.0
2014-05-13 09:45:00,190.13,190.29,190.11,190.25,1226100.0,156.2987,156.4302,156.2822,156.3973,1226100.0
2014-05-13 09:50:00,190.24,190.25,190.02,190.04,1092400.0,156.3891,156.3973,156.2083,156.2247,1092400.0
2014-05-13 09:55:00,190.03,190.06,189.92,189.99,3070700.0,156.2165,156.2411,156.126,156.1836,3070700.0
2014-05-13 10:00:00,190.01,190.12,189.96,190.1,852200.0,156.2,156.2905,156.1589,156.274,852200.0
2014-05-13 10:05:00,190.11,190.21,190.02,190.19,1122500.0,156.2822,156.3644,156.2083,156.348,1122500.0
2014-05-13 10:10:00,190.19,190.25,190.09,190.2,935300.0,156.348,156.3973,156.2658,156.3562,935300.0
2014-05-13 10:15:00,190.21,190.32,190.17,190.19,973800.0,156.3644,156.4549,156.3316,156.348,973800.0
2014-05-13 10:20:00,190.18,190.26,190.13,190.17,547000.0,156.3398,156.4055,156.2987,156.3316,547000.0
2014-05-13 10:25:00,190.18,190.3,190.15,190.26,703700.0,156.3398,156.4384,156.3151,156.4055,703700.0
2014-05-13 10:30:00,190.26,190.36,190.25,190.29,1066600.0,156.4055,156.4878,156.3973,156.4302,1066600.0
2014-05-13 10:35:00,190.29,190.42,190.27,190.39,793700.0,156.4302,156.5371,156.4138,156.5124,793700.0
2014-05-13 10:40:00,190.39,190.42,190.35,190.35,1022300.0,156.5124,156.5371,156.4795,156.4795,1022300.0
2014-05-13 10:45:00,190.35,190.37,190.27,190.31,782800.0,156.4795,156.496,156.4138,156.4467,782800.0
2014-05-13 10:50:00,190.3,190.37,190.28,190.34,359100.0,156.4384,156.496,156.422,156.4713,359100.0
2014-05-13 10:55:00,190.35,190.36,190.19,190.21,625200.0,156.4795,156.4878,156.348,156.3644,625200.0
2014-05-13 11:00:00,190.21,190.25,190.19,190.21,540600.0,156.3644,156.3973,156.348,156.3644,540600.0
2014-05-13 11:05:00,190.21,190.22,190.14,190.19,492600.0,156.3644,156.3727,156.3069,156.348,492600.0
2014-05-13 11:10:00,190.19,190.19,190.05,190.09,774000.0,156.348,156.348,156.2329,156.2658,774000.0
2014-05-13 11:15:00,190.1,190.13,189.91,189.93,1259400.0,156.274,156.2987,156.1178,156.1343,1259400.0
2014-05-13 11:20:00,189.94,190.0,189.91,189.94,691800.0,156.1425,156.1918,156.1178,156.1425,691800.0
2014-05-13 11:25:00,189.94,190.08,189.94,190.07,551600.0,156.1425,156.2576,156.1425,156.2494,551600.0
2014-05-13 11:30:00,190.07,190.11,190.04,190.05,492400.0,156.2494,156.2822,156.2247,156.2329,492400.0
2014-05-13 11:35:00,190.04,190.05,189.86,189.87,981800.0,156.2247,156.2329,156.0767,156.0849,981800.0
2014-05-13 11:40:00,189.87,189.98,189.84,189.92,1173300.0,156.0849,156.1754,156.0603,156.126,1173300.0
2014-05-13 11:45:00,189.92,189.96,189.82,189.91,683700.0,156.126,156.1589,156.0438,156.1178,683700.0
2014-05-13 11:50:00,189.91,190.0,189.81,189.97,757800.0,156.1178,156.1918,156.0356,156.1672,757800.0
2014-05-13 11:55:00,189.97,190.04,189.87,189.91,522000.0,156.1672,156.2247,156.0849,156.1178,522000.0
2014-05-13 12:00:00,189.9,189.96,189.82,189.94,626800.0,156.1096,156.1589,156.0438,156.1425,626800.0
2014-05-13 12:05:00,189.94,189.96,189.86,189.88,426700.0,156.1425,156.1589,156.0767,156.0932,426700.0
2014-05-13 12:10:00,189.88,190.02,189.86,189.99,459500.0,156.0932,156.2083,156.0767,156.1836,459500.0
2014-05-13 12:15:00,189.98,190.05,189.95,189.99,447200.0,156.1754,156.2329,156.1507,156.1836,447200.0
2014-05-13 12:20:00,190.0,190.04,189.88,189.88,372100.0,156.1918,156.2247,156.0932,156.0932,372100.0
2014-05-13 12:25:00,189.88,189.98,189.88,189.94,284700.0,156.0932,156.1754,156.0932,156.1425,284700.0
2014-05-13 12:30:00,189.95,189.95,189.82,189.95,493200.0,156.1507,156.1507,156.0438,156.1507,493200.0
2014-05-13 12:35:00,189.95,190.0,189.93,189.95,254900.0,156.1507,156.1918,156.1343,156.1507,254900.0
2014-05-13 12:40:00,189.95,189.97,189.9,189.95,200700.0,156.1507,156.1672,156.1096,156.1507,200700.0
2014-05-13 12:45:00,189.96,190.11,189.95,190.11,600000.0,156.1589,156.2822,156.1507,156.2822,600000.0
2014-05-13 12:50:00,190.11,190.12,190.0,190.01,425800.0,156.2822,156.2905,156.1918,156.2,425800.0
2014-05-13 12:55:00,190.01,190.05,189.99,190.02,354400.0,156.2,156.2329,156.1836,156.2083,354400.0
2014-05-13 13:00:00,190.01,190.06,189.97,190.03,392400.0,156.2,156.2411,156.1672,156.2165,392400.0
2014-05-13 13:05:00,190.03,190.06,189.97,190.01,373200.0,156.2165,156.2411,156.1672,156.2,373200.0
2014-05-13 13:10:00,190.01,190.01,189.89,189.92,731100.0,156.2,156.2,156.1014,156.126,731100.0
2014-05-13 13:15:00,189.93,190.06,189.91,190.04,340500.0,156.1343,156.2411,156.1178,156.2247,340500.0
2014-05-13 13:20:00,190.04,190.07,189.98,190.03,260900.0,156.2247,156.2494,156.1754,156.2165,260900.0
2014-05-13 13:25:00,190.03,190.07,190.0,190.03,246400.0,156.2165,156.2494,156.1918,156.2165,246400.0
2014-05-13 13:30:00,190.03,190.05,190.0,190.0,251300.0,156.2165,156.2329,156.1918,156.1918,251300.0
2014-05-13 13:35:00,190.0,190.05,189.88,189.94,242100.0,156.1918,156.2329,156.0932,156.1425,242100.0
2014-05-13 13:40:00,189.94,189.95,189.81,189.9,761700.0,156.1425,156.1507,156.0356,156.1096,761700.0
2014-05-13 13:45:00,189.9,189.92,189.82,189.89,378100.0,156.1096,156.126,156.0438,156.1014,378100.0
2014-05-13 13:50:00,189.88,189.95,189.88,189.92,227700.0,156.0932,156.1507,156.0932,156.126,227700.0
2014-05-13 13:55:00,189.92,189.93,189.85,189.92,185900.0,156.126,156.1343,156.0685,156.126,185900.0
2014-05-13 14:00:00,189.92,189.99,189.88,189.98,249100.0,156.126,156.1836,156.0932,156.1754,249100.0
2014-05-13 14:05:00,189.99,190.01,189.95,189.97,240200.0,156.1836,156.2,156.1507,156.1672,240200.0
2014-05-13 14:10:00,189.98,190.01,189.95,189.97,212500.0,156.1754,156.2,156.1507,156.1672,212500.0
2014-05-13 14:15:00,189.97,189.99,189.92,189.95,249700.0,156.1672,156.1836,156.126,156.1507,249700.0
2014-05-13 14:20:00,189.95,190.03,189.94,190.01,248500.0,156.1507,156.2165,156.1425,156.2,248500.0
2014-05-13 14:25:00,190.0,190.01,189.93,189.96,299200.0,156.1918,156.2,156.1343,156.1589,299200.0
2014-05-13 14:30:00,189.96,190.07,189.96,190.06,416400.0,156.1589,156.2494,156.1589,156.2411,416400.0
2014-05-13 14:35:00,190.07,190.09,190.0,190.04,747800.0,156.2494,156.2658,156.1918,156.2247,747800.0
2014-05-13 14:40:00,190.04,190.09,190.0,190.08,341600.0,156.2247,156.2658,156.1918,156.2576,341600.0
2014-05-13 14:45:00,190.09,190.09,190.0,190.04,280400.0,156.2658,156.2658,156.1918,156.2247,280400.0
2014-05-13 14:50:00,190.04,190.04,189.98,190.01,288000.0,156.2247,156.2247,156.1754,156.2,288000.0
2014-05-13 14:55:00,190.0,190.06,190.0,190.03,279900.0,156.1918,156.2411,156.1918,156.2165,279900.0
2014-05-13 15:00:00,190.03,190.06,190.02,190.03,205100.0,156.2165,156.2411,156.2083,156.2165,205100.0
2014-05-13 15:05:00,190.03,190.03,189.92,189.96,553100.0,156.2165,156.2165,156.126,156.1589,553100.0
2014-05-13 15:10:00,189.96,189.98,189.81,189.87,989200.0,156.1589,156.1754,156.0356,156.0849,989200.0
2014-05-13 15:15:00,189.87,189.94,189.84,189.92,429200.0,156.0849,156.1425,156.0603,156.126,429200.0
2014-05-13 15:20:00,189.92,189.92,189.8,189.8,493400.0,156.126,156.126,156.0274,156.0274,493400.0
2014-05-13 15:25:00,189.8,189.93,189.77,189.93,817400.0,156.0274,156.1343,156.0027,156.1343,817400.0
2014-05-13 15:30:00,189.92,189.96,189.9,189.92,874100.0,156.126,156.1589,156.1096,156.126,874100.0
2014-05-13 15:35:00,189.93,190.0,189.92,190.0,1471600.0,156.1343,156.1918,156.126,156.1918,1471600.0
2014-05-13 15:40:00,190.0,190.02,189.96,189.97,959600.0,156.1918,156.2083,156.1589,156.1672,959600.0
2014-05-13 15:45:00,189.97,190.01,189.92,189.93,756700.0,156.1672,156.2,156.126,156.1343,756700.0
2014-05-13 15:50:00,189.93,189.95,189.87,189.89,1306900.0,156.1343,156.1507,156.0849,156.1014,1306900.0
2014-05-13 15:55:00,189.89,189.97,189.87,189.95,3738200.0,156.1014,156.1672,156.0849,156.1507,3738200.0
2014-05-14 09:30:00,189.79,189.88,189.64,189.65,1753800.0,156.0192,156.0932,155.8959,155.9041,1753800.0
2014-05-14 09:35:00,189.65,189.66,189.49,189.59,1790200.0,155.9041,155.9123,155.7726,155.8548,1790200.0
2014-05-14 09:40:00,189.59,189.75,189.51,189.63,1302600.0,155.8548,155.9863,155.789,155.8877,1302600.0
2014-05-14 09:45:00,189.63,189.67,189.42,189.42,1683900.0,155.8877,155.9205,155.715,155.715,1683900.0
2014-05-14 09:50:00,189.42,189.6,189.4,189.58,1298300.0,155.715,155.863,155.6986,155.8465,1298300.0
2014-05-14 09:55:00,189.57,189.71,189.47,189.69,1085500.0,155.8383,155.9534,155.7561,155.937,1085500.0
2014-05-14 10:00:00,189.7,189.84,189.69,189.78,969700.0,155.9452,156.0603,155.937,156.011,969700.0
2014-05-14 10:05:00,189.78,189.83,189.67,189.71,620000.0,156.011,156.0521,155.9205,155.9534,620000.0
2014-05-14 10:10:00,189.72,189.72,189.51,189.58,686300.0,155.9616,155.9616,155.789,155.8465,686300.0
2014-05-14 10:15:00,189.57,189.64,189.37,189.45,1294900.0,155.8383,155.8959,155.6739,155.7397,1294900.0
2014-05-14 10:20:00,189.45,189.55,189.34,189.47,1105900.0,155.7397,155.8219,155.6493,155.7561,1105900.0
2014-05-14 10:25:00,189.47,189.63,189.42,189.63,791000.0,155.7561,155.8877,155.715,155.8877,791000.0
2014-05-14 10:30:00,189.63,189.64,189.54,189.59,654900.0,155.8877,155.8959,155.8137,155.8548,654900.0
2014-05-14 10:35:00,189.6,189.65,189.49,189.53,759000.0,155.863,155.9041,155.7726,155.8054,759000.0
2014-05-14 10:40:00,189.53,189.61,189.49,189.53,565400.0,155.8054,155.8712,155.7726,155.8054,565400.0
2014-05-14 10:45:00,189.55,189.72,189.41,189.7,947700.0,155.8219,155.9616,155.7068,155.9452,947700.0
2014-05-14 10:50:00,189.7,189.79,189.57,189.63,637300.0,155.9452,156.0192,155.8383,155.8877,637300.0
2014-05-14 10:55:00,189.63,189.64,189.48,189.5,564800.0,155.8877,155.8959,155.7643,155.7808,564800.0
2014-05-14 11:00:00,189.5,189.59,189.4,189.44,779900.0,155.7808,155.8548,155.6986,155.7315,779900.0
2014-05-14 11:05:00,189.44,189.57,189.43,189.55,587700.0,155.7315,155.8383,155.7232,155.8219,587700.0
2014-05-14 11:10:00,189.55,189.62,189.48,189.5,562400.0,155.8219,155.8794,155.7643,155.7808,562400.0
2014-05-14 11:15:00,189.5,189.59,189.49,189.57,278500.0,155.7808,155.8548,155.7726,155.8383,278500.0
2014-05-14 11:20:00,189.57,189.61,189.52,189.53,482600.0,155.8383,155.8712,155.7972,155.8054,482600.0
2014-05-14 11:25:00,189.52,189.6,189.47,189.55,472900.0,155.7972,155.863,155.7561,155.8219,472900.0
2014-05-14 11:30:00,189.56,189.62,189.51,189.53,796200.0,155.8301,155.8794,155.789,155.8054,796200.0
2014-05-14 11:35:00,189.54,189.66,189.53,189.64,703000.0,155.8137,155.9123,155.8054,155.8959,703000.0
2014-05-14 11:40:00,189.64,189.69,189.62,189.65,463200.0,155.8959,155.937,155.8794,155.9041,463200.0
2014-05-14 11:45:00,189.66,189.72,189.65,189.66,343200.0,155.9123,155.9616,155.9041,155.9123,343200.0
2014-05-14 11:50:00,189.66,189.71,189.59,189.6,540300.0,155.9123,155.9534,155.8548,155.863,540300.0
2014-05-14 11:55:00,189.6,189.6,189.5,189.52,481500.0,155.863,155.863,155.7808,155.7972,481500.0
2014-05-14 12:00:00,189.52,189.59,189.5,189.59,243600.0,155.7972,155.8548,155.7808,155.8548,243600.0
2014-05-14 12:05:00,189.58,189.64,189.56,189.63,343700.0,155.8465,155.8959,155.8301,155.8877,343700.0
2014-05-14 12:10:00,189.63,189.66,189.58,189.61,322900.0,155.8877,155.9123,155.8465,155.8712,322900.0
2014-05-14 12:15:00,189.62,189.62,189.52,189.59,338900.0,155.8794,155.8794,155.7972,155.8548,338900.0
2014-05-14 12:20:00,189.59,189.62,189.52,189.57,258000.0,155.8548,155.8794,155.7972,155.8383,258000.0
2014-05-14 12:25:00,189.58,189.6,189.54,189.57,209900.0,155.8465,155.863,155.8137,155.8383,209900.0
2014-05-14 12:30:00,189.56,189.59,189.49,189.59,434600.0,155.8301,155.8548,155.7726,155.8548,434600.0
2014-05-14 12:35:00,189.58,189.65,189.56,189.64,602900.0,155.8465,155.9041,155.8301,155.8959,602900.0
2014-05-14 12:40:00,189.63,189.68,189.62,189.64,372600.0,155.8877,155.9288,155.8794,155.8959,372600.0
2014-05-14 12:45:00,189.65,189.67,189.62,189.66,255600.0,155.9041,155.9205,155.8794,155.9123,255600.0
2014-05-14 12:50:00,189.66,189.67,189.56,189.61,278700.0,155.9123,155.9205,155.8301,155.8712,278700.0
2014-05-14 12:55:00,189.61,189.62,189.57,189.6,211100.0,155.8712,155.8794,155.8383,155.863,211100.0
2014-05-14 13:00:00,189.59,189.72,189.59,189.69,347700.0,155.8548,155.9616,155.8548,155.937,347700.0
2014-05-14 13:05:00,189.7,189.72,189.63,189.69,313000.0,155.9452,155.9616,155.8877,155.937,313000.0
2014-05-14 13:10:00,189.68,189.69,189.62,189.63,133500.0,155.9288,155.937,155.8794,155.8877,133500.0
2014-05-14 13:15:00,189.63,189.73,189.62,189.71,306900.0,155.8877,155.9699,155.8794,155.9534,306900.0
2014-05-14 13:20:00,189.71,189.74,189.63,189.64,290600.0,155.9534,155.9781,155.8877,155.8959,290600.0
2014-05-14 13:25:00,189.64,189.66,189.61,189.62,223500.0,155.8959,155.9123,155.8712,155.8794,223500.0
2014-05-14 13:30:00,189.62,189.64,189.59,189.62,338600.0,155.8794,155.8959,155.8548,155.8794,338600.0
2014-05-14 13:35:00,189.62,189.63,189.56,189.59,231300.0,155.8794,155.8877,155.8301,155.8548,231300.0
2014-05-14 13:40:00,189.58,189.66,189.58,189.63,192800.0,155.8465,155.9123,155.8465,155.8877,192800.0
2014-05-14 13:45:00,189.64,189.65,189.61,189.62,225200.0,155.8959,155.9041,155.8712,155.8794,225200.0
2014-05-14 13:50:00,189.62,189.64,189.57,189.6,246100.0,155.8794,155.8959,155.8383,155.863,246100.0
2014-05-14 13:55:00,189.6,189.64,189.58,189.64,195900.0,155.863,155.8959,155.8465,155.8959,195900.0
2014-05-14 14:00:00,189.64,189.65,189.57,189.65,243600.0,155.8959,155.9041,155.8383,155.9041,243600.0
2014-05-14 14:05:00,189.65,189.65,189.53,189.53,478800.0,155.9041,155.9041,155.8054,155.8054,478800.0
2014-05-14 14:10:00,189.53,189.57,189.52,189.54,501200.0,155.8054,155.8383,155.7972,155.8137,501200.0
2014-05-14 14:15:00,189.54,189.57,189.53,189.56,237800.0,155.8137,155.8383,155.8054,155.8301,237800.0
2014-05-14 14:20:00,189.57,189.6,189.55,189.58,151700.0,155.8383,155.863,155.8219,155.8465,151700.0
2014-05-14 14:25:00,189.59,189.61,189.57,189.59,120900.0,155.8548,155.8712,155.8383,155.8548,120900.0
2014-05-14 14:30:00,189.59,189.64,189.57,189.59,292400.0,155.8548,155.8959,155.8383,155.8548,292400.0
2014-05-14 14:35:00,189.58,189.6,189.5,189.55,691100.0,155.8465,155.863,155.7808,155.8219,691100.0
2014-05-14 14:40:00,189.54,189.55,189.39,189.4,881600.0,155.8137,155.8219,155.6904,155.6986,881600.0
2014-05-14 14:45:00,189.4,189.43,189.22,189.28,1520400.0,155.6986,155.7232,155.5506,155.5999,1520400.0
2014-05-14 14:50:00,189.27,189.32,189.17,189.29,984600.0,155.5917,155.6328,155.5095,155.6081,984600.0
2014-05-14 14:55:00,189.3,189.33,189.23,189.24,873600.0,155.6164,155.641,155.5588,155.567,873600.0
2014-05-14 15:00:00,189.24,189.26,189.14,189.26,1442000.0,155.567,155.5835,155.4848,155.5835,1442000.0
2014-05-14 15:05:00,189.25,189.26,188.98,188.99,1573900.0,155.5753,155.5835,155.3533,155.3615,1573900.0
2014-05-14 15:10:00,188.99,189.12,188.99,189.07,1103400.0,155.3615,155.4684,155.3615,155.4273,1103400.0
2014-05-14 15:15:00,189.06,189.13,188.99,189.12,1056600.0,155.4191,155.4766,155.3615,155.4684,1056600.0
2014-05-14 15:20:00,189.13,189.14,189.06,189.09,604700.0,155.4766,155.4848,155.4191,155.4437,604700.0
2014-05-14 15:25:00,189.09,189.13,189.06,189.12,711500.0,155.4437,155.4766,155.4191,155.4684,711500.0
2014-05-14 15:30:00,189.12,189.12,188.8,188.83,2316400.0,155.4684,155.4684,155.2053,155.23,2316400.0
2014-05-14 15:35:00,188.83,188.9,188.79,188.89,1556600.0,155.23,155.2875,155.1971,155.2793,1556600.0
2014-05-14 15:40:00,188.88,189.02,188.88,189.02,1027000.0,155.2711,155.3862,155.2711,155.3862,1027000.0
2014-05-14 15:45:00,189.02,189.04,188.93,189.03,1269500.0,155.3862,155.4026,155.3122,155.3944,1269500.0
2014-05-14 15:50:00,189.04,189.07,188.98,189.02,1630300.0,155.4026,155.4273,155.3533,155.3862,1630300.0
2014-05-14 15:55:00,189.01,189.14,188.98,189.05,3735100.0,155.378,155.4848,155.3533,155.4109,3735100.0
2014-05-15 09:30:00,188.67,188.72,188.44,188.49,2644700.0,155.0985,155.1396,154.9094,154.9505,2644700.0
2014-05-15 09:35:00,188.49,188.65,188.38,188.38,1718700.0,154.9505,155.082,154.8601,154.8601,1718700.0
2014-05-15 09:40:00,188.38,188.41,188.13,188.17,2968400.0,154.8601,154.8847,154.6546,154.6874,2968400.0
2014-05-15 09:45:00,188.17,188.19,188.05,188.08,1623800.0,154.6874,154.7039,154.5888,154.6135,1623800.0
2014-05-15 09:50:00,188.08,188.08,187.8,187.81,3101200.0,154.6135,154.6135,154.3833,154.3915,3101200.0
2014-05-15 09:55:00,187.81,187.99,187.62,187.97,3328300.0,154.3915,154.5395,154.2353,154.523,3328300.0
2014-05-15 10:00:00,187.97,187.98,187.65,187.67,2357300.0,154.523,154.5312,154.26,154.2764,2357300.0
2014-05-15 10:05:00,187.67,187.8,187.22,187.31,6636400.0,154.2764,154.3833,153.9065,153.9805,6636400.0
2014-05-15 10:10:00,187.32,187.37,187.07,187.13,5714900.0,153.9887,154.0298,153.7832,153.8325,5714900.0
2014-05-15 10:15:00,187.13,187.34,187.02,187.33,4664700.0,153.8325,154.0051,153.7421,153.9969,4664700.0
2014-05-15 10:20:00,187.33,187.48,187.2,187.43,4842500.0,153.9969,154.1202,153.89,154.0791,4842500.0
2014-05-15 10:25:00,187.44,187.45,187.15,187.32,2830000.0,154.0873,154.0956,153.8489,153.9887,2830000.0
2014-05-15 10:30:00,187.31,187.43,187.26,187.31,2017500.0,153.9805,154.0791,153.9394,153.9805,2017500.0
2014-05-15 10:35:00,187.31,187.36,187.03,187.11,1459400.0,153.9805,154.0216,153.7503,153.8161,1459400.0
2014-05-15 10:40:00,187.11,187.48,186.99,187.47,2464100.0,153.8161,154.1202,153.7174,154.112,2464100.0
2014-05-15 10:45:00,187.46,187.48,187.26,187.27,1290100.0,154.1038,154.1202,153.9394,153.9476,1290100.0
2014-05-15 10:50:00,187.27,187.42,187.24,187.35,999600.0,153.9476,154.0709,153.9229,154.0133,999600.0
2014-05-15 10:55:00,187.36,187.4,187.18,187.25,749700.0,154.0216,154.0545,153.8736,153.9311,749700.0
2014-05-15 11:00:00,187.25,187.34,187.07,187.09,778700.0,153.9311,154.0051,153.7832,153.7996,778700.0
2014-05-15 11:05:00,187.08,187.17,186.93,186.93,1278400.0,153.7914,153.8654,153.6681,153.6681,1278400.0
2014-05-15 11:10:00,186.94,187.05,186.76,186.76,1780600.0,153.6763,153.7667,153.5283,153.5283,1780600.0
2014-05-15 11:15:00,186.76,186.88,186.66,186.81,2281600.0,153.5283,153.627,153.4461,153.5694,2281600.0
2014-05-15 11:20:00,186.81,186.89,186.68,186.72,1653900.0,153.5694,153.6352,153.4626,153.4954,1653900.0
2014-05-15 11:25:00,186.71,186.84,186.65,186.68,1313200.0,153.4872,153.5941,153.4379,153.4626,1313200.0
2014-05-15 11:30:00,186.69,187.0,186.68,186.98,1583900.0,153.4708,153.7256,153.4626,153.7092,1583900.0
2014-05-15 11:35:00,186.98,187.16,186.94,187.16,2048200.0,153.7092,153.8572,153.6763,153.8572,2048200.0
2014-05-15 11:40:00,187.16,187.16,186.84,186.84,1107600.0,153.8572,153.8572,153.5941,153.5941,1107600.0
2014-05-15 11:45:00,186.85,186.91,186.67,186.71,1021500.0,153.6023,153.6516,153.4543,153.4872,1021500.0
2014-05-15 11:50:00,186.7,186.75,186.61,186.62,1333900.0,153.479,153.5201,153.405,153.4132,1333900.0
2014-05-15 11:55:00,186.61,186.63,186.48,186.57,1733500.0,153.405,153.4215,153.2982,153.3721,1733500.0
2014-05-15 12:00:00,186.57,186.64,186.54,186.63,1614700.0,153.3721,153.4297,153.3475,153.4215,1614700.0
2014-05-15 12:05:00,186.63,186.86,186.62,186.71,1832300.0,153.4215,153.6105,153.4132,153.4872,1832300.0
2014-05-15 12:10:00,186.71,186.76,186.64,186.76,554900.0,153.4872,153.5283,153.4297,153.5283,554900.0
2014-05-15 12:15:00,186.76,186.77,186.58,186.68,882100.0,153.5283,153.5366,153.3804,153.4626,882100.0
2014-05-15 12:20:00,186.68,186.7,186.54,186.62,622100.0,153.4626,153.479,153.3475,153.4132,622100.0
2014-05-15 12:25:00,186.62,186.71,186.53,186.68,744400.0,153.4132,153.4872,153.3393,153.4626,744400.0
2014-05-15 12:30:00,186.68,186.93,186.65,186.93,1076900.0,153.4626,153.6681,153.4379,153.6681,1076900.0
2014-05-15 12:35:00,186.93,186.94,186.83,186.84,625900.0,153.6681,153.6763,153.5859,153.5941,625900.0
2014-05-15 12:40:00,186.85,186.88,186.74,186.84,413600.0,153.6023,153.627,153.5119,153.5941,413600.0
2014-05-15 12:45:00,186.84,186.85,186.77,186.78,402300.0,153.5941,153.6023,153.5366,153.5448,402300.0
2014-05-15 12:50:00,186.77,187.02,186.76,186.99,865300.0,153.5366,153.7421,153.5283,153.7174,865300.0
2014-05-15 12:55:00,186.98,187.07,186.96,187.02,1207300.0,153.7092,153.7832,153.6927,153.7421,1207300.0
2014-05-15 13:00:00,187.02,187.05,186.9,186.97,667700.0,153.7421,153.7667,153.6434,153.701,667700.0
2014-05-15 13:05:00,186.96,187.01,186.79,186.85,677500.0,153.6927,153.7338,153.553,153.6023,677500.0
2014-05-15 13:10:00,186.84,186.91,186.79,186.9,438300.0,153.5941,153.6516,153.553,153.6434,438300.0
2014-05-15 13:15:00,186.91,186.92,186.8,186.86,588100.0,153.6516,153.6599,153.5612,153.6105,588100.0
2014-05-15 13:20:00,186.85,186.92,186.82,186.88,516100.0,153.6023,153.6599,153.5777,153.627,516100.0
2014-05-15 13:25:00,186.88,186.92,186.77,186.85,466000.0,153.627,153.6599,153.5366,153.6023,466000.0
2014-05-15 13:30:00,186.85,186.9,186.81,186.88,463300.0,153.6023,153.6434,153.5694,153.627,463300.0
2014-05-15 13:35:00,186.88,186.91,186.75,186.78,615200.0,153.627,153.6516,153.5201,153.5448,615200.0
2014-05-15 13:40:00,186.78,186.79,186.66,186.74,850200.0,153.5448,153.553,153.4461,153.5119,850200.0
2014-05-15 13:45:00,186.75,186.75,186.63,186.7,634800.0,153.5201,153.5201,153.4215,153.479,634800.0
2014-05-15 13:50:00,186.7,186.83,186.69,186.82,795800.0,153.479,153.5859,153.4708,153.5777,795800.0
2014-05-15 13:55:00,186.81,186.97,186.81,186.97,2192500.0,153.5694,153.701,153.5694,153.701,2192500.0
2014-05-15 14:00:00,186.97,187.09,186.91,187.08,2087900.0,153.701,153.7996,153.6516,153.7914,2087900.0
2014-05-15 14:05:00,187.09,187.24,187.07,187.21,1656400.0,153.7996,153.9229,153.7832,153.8983,1656400.0
2014-05-15 14:10:00,187.2,187.29,187.11,187.14,1346100.0,153.89,153.964,153.8161,153.8407,1346100.0
2014-05-15 14:15:00,187.14,187.16,186.87,186.94,1371100.0,153.8407,153.8572,153.6188,153.6763,1371100.0
2014-05-15 14:20:00,186.93,187.06,186.82,187.04,1178700.0,153.6681,153.775,153.5777,153.7585,1178700.0
2014-05-15 14:25:00,187.06,187.13,186.96,187.08,1068100.0,153.775,153.8325,153.6927,153.7914,1068100.0
2014-05-15 14:30:00,187.08,187.23,187.07,187.14,1084500.0,153.7914,153.9147,153.7832,153.8407,1084500.0
2014-05-15 14:35:00,187.14,187.32,187.13,187.26,1468400.0,153.8407,153.9887,153.8325,153.9394,1468400.0
2014-05-15 14:40:00,187.25,187.3,187.13,187.17,624300.0,153.9311,153.9722,153.8325,153.8654,624300.0
2014-05-15 14:45:00,187.17,187.3,187.12,187.3,796200.0,153.8654,153.9722,153.8243,153.9722,796200.0
2014-05-15 14:50:00,187.3,187.45,187.25,187.4,1127400.0,153.9722,154.0956,153.9311,154.0545,1127400.0
2014-05-15 14:55:00,187.41,187.45,187.22,187.34,1616000.0,154.0627,154.0956,153.9065,154.0051,1616000.0
2014-05-15 15:00:00,187.34,187.43,187.27,187.36,1604300.0,154.0051,154.0791,153.9476,154.0216,1604300.0
2014-05-15 15:05:00,187.35,187.36,187.18,187.33,1094600.0,154.0133,154.0216,153.8736,153.9969,1094600.0
2014-05-15 15:10:00,187.33,187.41,187.25,187.28,824200.0,153.9969,154.0627,153.9311,153.9558,824200.0
2014-05-15 15:15:00,187.28,187.38,187.16,187.22,854500.0,153.9558,154.038,153.8572,153.9065,854500.0
2014-05-15 15:20:00,187.21,187.25,187.07,187.08,1401100.0,153.8983,153.9311,153.7832,153.7914,1401100.0
2014-05-15 15:25:00,187.08,187.2,187.01,187.15,1217900.0,153.7914,153.89,153.7338,153.8489,1217900.0
2014-05-15 15:30:00,187.16,187.27,187.08,187.26,2012200.0,153.8572,153.9476,153.7914,153.9394,2012200.0
2014-05-15 15:35:00,187.26,187.54,187.24,187.46,3494300.0,153.9394,154.1695,153.9229,154.1038,3494300.0
2014-05-15 15:40:00,187.46,187.5,187.31,187.4,1637000.0,154.1038,154.1367,153.9805,154.0545,1637000.0
2014-05-15 15:45:00,187.39,187.42,187.29,187.32,1244700.0,154.0462,154.0709,153.964,153.9887,1244700.0
2014-05-15 15:50:00,187.31,187.35,187.22,187.33,1694200.0,153.9805,154.0133,153.9065,153.9969,1694200.0
2014-05-15 15:55:00,187.32,187.45,187.27,187.38,4448200.0,153.9887,154.0956,153.9476,154.038,4448200.0
2014-05-16 09:30:00,187.51,187.53,187.24,187.24,3377500.0,154.1449,154.1613,153.9229,153.9229,3377500.0
2014-05-16 09:35:00,187.25,187.38,187.1,187.16,2574800.0,153.9311,154.038,153.8078,153.8572,2574800.0
2014-05-16 09:40:00,187.16,187.28,186.93,187.22,2475200.0,153.8572,153.9558,153.6681,153.9065,2475200.0
2014-05-16 09:45:00,187.22,187.25,187.07,187.14,1149100.0,153.9065,153.9311,153.7832,153.8407,1149100.0
2014-05-16 09:50:00,187.15,187.38,187.14,187.3,1517800.0,153.8489,154.038,153.8407,153.9722,1517800.0
2014-05-16 09:55:00,187.29,187.41,186.97,187.38,2747600.0,153.964,154.0627,153.701,154.038,2747600.0
2014-05-16 10:00:00,187.39,187.47,187.07,187.08,1546600.0,154.0462,154.112,153.7832,153.7914,1546600.0
2014-05-16 10:05:00,187.09,187.09,186.72,186.86,2033600.0,153.7996,153.7996,153.4954,153.6105,2033600.0
2014-05-16 10:10:00,186.86,186.99,186.81,186.92,1215500.0,153.6105,153.7174,153.5694,153.6599,1215500.0
2014-05-16 10:15:00,186.93,187.15,186.79,187.0,1412900.0,153.6681,153.8489,153.553,153.7256,1412900.0
2014-05-16 10:20:00,187.01,187.04,186.83,186.89,1126500.0,153.7338,153.7585,153.5859,153.6352,1126500.0
2014-05-16 10:25:00,186.91,186.91,186.72,186.78,1530200.0,153.6516,153.6516,153.4954,153.5448,1530200.0
2014-05-16 10:30:00,186.77,186.97,186.76,186.91,1173400.0,153.5366,153.701,153.5283,153.6516,1173400.0
2014-05-16 10:35:00,186.91,187.13,186.9,187.13,1153600.0,153.6516,153.8325,153.6434,153.8325,1153600.0
2014-05-16 10:40:00,187.11,187.19,187.03,187.09,1017700.0,153.8161,153.8818,153.7503,153.7996,1017700.0
2014-05-16 10:45:00,187.08,187.28,187.05,187.24,829200.0,153.7914,153.9558,153.7667,153.9229,829200.0
2014-05-16 10:50:00,187.25,187.34,187.19,187.26,928900.0,153.9311,154.0051,153.8818,153.9394,928900.0
2014-05-16 10:55:00,187.25,187.38,187.2,187.23,994500.0,153.9311,154.038,153.89,153.9147,994500.0
2014-05-16 11:00:00,187.22,187.24,187.13,187.2,736700.0,153.9065,153.9229,153.8325,153.89,736700.0
2014-05-16 11:05:00,187.2,187.33,187.19,187.31,550900.0,153.89,153.9969,153.8818,153.9805,550900.0
2014-05-16 11:10:00,187.31,187.44,187.27,187.36,912200.0,153.9805,154.0873,153.9476,154.0216,912200.0
2014-05-16 11:15:00,187.37,187.52,187.36,187.49,795000.0,154.0298,154.1531,154.0216,154.1284,795000.0
2014-05-16 11:20:00,187.49,187.51,187.38,187.45,517000.0,154.1284,154.1449,154.038,154.0956,517000.0
2014-05-16 11:25:00,187.45,187.48,187.38,187.42,504100.0,154.0956,154.1202,154.038,154.0709,504100.0
2014-05-16 11:30:00,187.43,187.61,187.43,187.55,790800.0,154.0791,154.2271,154.0791,154.1778,790800.0
2014-05-16 11:35:00,187.55,187.58,187.42,187.44,648700.0,154.1778,154.2024,154.0709,154.0873,648700.0
2014-05-16 11:40:00,187.44,187.48,187.34,187.35,620200.0,154.0873,154.1202,154.0051,154.0133,620200.0
2014-05-16 11:45:00,187.35,187.37,187.29,187.36,587100.0,154.0133,154.0298,153.964,154.0216,587100.0
2014-05-16 11:50:00,187.36,187.46,187.24,187.25,794000.0,154.0216,154.1038,153.9229,153.9311,794000.0
2014-05-16 11:55:00,187.25,187.47,187.24,187.45,850000.0,153.9311,154.112,153.9229,154.0956,850000.0
2014-05-16 12:00:00,187.46,187.49,187.4,187.49,613000.0,154.1038,154.1284,154.0545,154.1284,613000.0
2014-05-16 12:05:00,187.48,187.54,187.39,187.4,489200.0,154.1202,154.1695,154.0462,154.0545,489200.0
2014-05-16 12:10:00,187.4,187.46,187.35,187.4,524500.0,154.0545,154.1038,154.0133,154.0545,524500.0
2014-05-16 12:15:00,187.4,187.5,187.4,187.48,390900.0,154.0545,154.1367,154.0545,154.1202,390900.0
2014-05-16 12:20:00,187.49,187.56,187.46,187.5,814900.0,154.1284,154.186,154.1038,154.1367,814900.0
2014-05-16 12:25:00,187.5,187.5,187.37,187.43,609100.0,154.1367,154.1367,154.0298,154.0791,609100.0
2014-05-16 12:30:00,187.42,187.43,187.35,187.38,504200.0,154.0709,154.0791,154.0133,154.038,504200.0
2014-05-16 12:35:00,187.39,187.48,187.39,187.47,257300.0,154.0462,154.1202,154.0462,154.112,257300.0
2014-05-16 12:40:00,187.46,187.46,187.3,187.34,421400.0,154.1038,154.1038,153.9722,154.0051,421400.0
2014-05-16 12:45:00,187.34,187.36,187.24,187.32,419100.0,154.0051,154.0216,153.9229,153.9887,419100.0
2014-05-16 12:50:00,187.31,187.33,187.24,187.28,290800.0,153.9805,153.9969,153.9229,153.9558,290800.0
2014-05-16 12:55:00,187.28,187.31,187.27,187.29,550600.0,153.9558,153.9805,153.9476,153.964,550600.0
2014-05-16 13:00:00,187.28,187.28,187.06,187.1,1151400.0,153.9558,153.9558,153.775,153.8078,1151400.0
2014-05-16 13:05:00,187.09,187.24,187.06,187.24,521600.0,153.7996,153.9229,153.775,153.9229,521600.0
2014-05-16 13:10:00,187.24,187.28,187.19,187.2,468600.0,153.9229,153.9558,153.8818,153.89,468600.0
2014-05-16 13:15:00,187.2,187.33,187.19,187.29,324900.0,153.89,153.9969,153.8818,153.964,324900.0
2014-05-16 13:20:00,187.29,187.35,187.27,187.3,275300.0,153.964,154.0133,153.9476,153.9722,275300.0
2014-05-16 13:25:00,187.31,187.37,187.24,187.27,351300.0,153.9805,154.0298,153.9229,153.9476,351300.0
2014-05-16 13:30:00,187.26,187.37,187.24,187.35,862800.0,153.9394,154.0298,153.9229,154.0133,862800.0
2014-05-16 13:35:00,187.36,187.38,187.29,187.29,244100.0,154.0216,154.038,153.964,153.964,244100.0
2014-05-16 13:40:00,187.29,187.36,187.23,187.28,618500.0,153.964,154.0216,153.9147,153.9558,618500.0
2014-05-16 13:45:00,187.28,187.28,187.16,187.25,704900.0,153.9558,153.9558,153.8572,153.9311,704900.0
2014-05-16 13:50:00,187.25,187.33,187.23,187.24,344200.0,153.9311,153.9969,153.9147,153.9229,344200.0
2014-05-16 13:55:00,187.23,187.26,187.21,187.23,241900.0,153.9147,153.9394,153.8983,153.9147,241900.0
2014-05-16 14:00:00,187.24,187.24,187.09,187.11,530800.0,153.9229,153.9229,153.7996,153.8161,530800.0
2014-05-16 14:05:00,187.11,187.17,187.1,187.14,324500.0,153.8161,153.8654,153.8078,153.8407,324500.0
2014-05-16 14:10:00,187.14,187.18,187.1,187.12,437200.0,153.8407,153.8736,153.8078,153.8243,437200.0
2014-05-16 14:15:00,187.12,187.26,187.11,187.19,360600.0,153.8243,153.9394,153.8161,153.8818,360600.0
2014-05-16 14:20:00,187.18,187.22,187.12,187.18,368600.0,153.8736,153.9065,153.8243,153.8736,368600.0
2014-05-16 14:25:00,187.18,187.26,187.16,187.24,337300.0,153.8736,153.9394,153.8572,153.9229,337300.0
2014-05-16 14:30:00,187.24,187.27,187.23,187.24,358700.0,153.9229,153.9476,153.9147,153.9229,358700.0
2014-05-16 14:35:00,187.24,187.3,187.21,187.26,461400.0,153.9229,153.9722,153.8983,153.9394,461400.0
2014-05-16 14:40:00,187.26,187.49,187.25,187.44,643500.0,153.9394,154.1284,153.9311,154.0873,643500.0
2014-05-16 14:45:00,187.45,187.49,187.4,187.44,597000.0,154.0956,154.1284,154.0545,154.0873,597000.0
2014-05-16 14:50:00,187.44,187.52,187.44,187.51,898500.0,154.0873,154.1531,154.0873,154.1449,898500.0
2014-05-16 14:55:00,187.52,187.86,187.5,187.86,2008500.0,154.1531,154.4326,154.1367,154.4326,2008500.0
2014-05-16 15:00:00,187.85,187.95,187.82,187.89,1832100.0,154.4244,154.5066,154.3997,154.4573,1832100.0
2014-05-16 15:05:00,187.89,188.01,187.84,188.01,1252400.0,154.4573,154.5559,154.4162,154.5559,1252400.0
2014-05-16 15:10:00,188.01,188.09,187.97,187.97,1609400.0,154.5559,154.6217,154.523,154.523,1609400.0
2014-05-16 15:15:00,187.98,188.03,187.9,187.92,1124100.0,154.5312,154.5724,154.4655,154.4819,1124100.0
2014-05-16 15:20:00,187.92,187.97,187.82,187.85,983800.0,154.4819,154.523,154.3997,154.4244,983800.0
2014-05-16 15:25:00,187.85,187.89,187.81,187.85,1312000.0,154.4244,154.4573,154.3915,154.4244,1312000.0
2014-05-16 15:30:00,187.86,188.04,187.85,188.01,1380700.0,154.4326,154.5806,154.4244,154.5559,1380700.0
2014-05-16 15:35:00,188.01,188.13,187.95,187.99,1448000.0,154.5559,154.6546,154.5066,154.5395,1448000.0
2014-05-16 15:40:00,187.99,188.02,187.95,187.99,1110000.0,154.5395,154.5641,154.5066,154.5395,1110000.0
2014-05-16 15:45:00,187.99,188.02,187.95,187.98,1717300.0,154.5395,154.5641,154.5066,154.5312,1717300.0
2014-05-16 15:50:00,187.99,188.04,187.98,188.03,1871200.0,154.5395,154.5806,154.5312,154.5724,1871200.0
2014-05-16 15:55:00,188.03,188.11,187.95,188.08,4674300.0,154.5724,154.6381,154.5066,154.6135,4674300.0
2014-05-19 09:30:00,187.69,187.97,187.52,187.9,2448400.0,154.2928,154.523,154.1531,154.4655,2448400.0
2014-05-19 09:35:00,187.9,188.04,187.89,187.98,1572800.0,154.4655,154.5806,154.4573,154.5312,1572800.0
2014-05-19 09:40:00,187.99,188.33,187.99,188.27,1737200.0,154.5395,154.819,154.5395,154.7696,1737200.0
2014-05-19 09:45:00,188.27,188.39,188.23,188.29,1205900.0,154.7696,154.8683,154.7368,154.7861,1205900.0
2014-05-19 09:50:00,188.28,188.32,188.1,188.17,1184800.0,154.7779,154.8107,154.6299,154.6874,1184800.0
2014-05-19 09:55:00,188.16,188.23,188.11,188.22,790000.0,154.6792,154.7368,154.6381,154.7285,790000.0
2014-05-19 10:00:00,188.22,188.31,187.98,188.14,1400500.0,154.7285,154.8025,154.5312,154.6628,1400500.0
2014-05-19 10:05:00,188.14,188.29,188.11,188.25,873800.0,154.6628,154.7861,154.6381,154.7532,873800.0
2014-05-19 10:10:00,188.25,188.29,188.09,188.26,1063500.0,154.7532,154.7861,154.6217,154.7614,1063500.0
2014-05-19 10:15:00,188.26,188.39,188.22,188.37,830500.0,154.7614,154.8683,154.7285,154.8519,830500.0
2014-05-19 10:20:00,188.36,188.44,188.3,188.35,954000.0,154.8436,154.9094,154.7943,154.8354,954000.0
2014-05-19 10:25:00,188.36,188.47,188.3,188.35,928900.0,154.8436,154.9341,154.7943,154.8354,928900.0
2014-05-19 10:30:00,188.35,188.38,188.21,188.24,773800.0,154.8354,154.8601,154.7203,154.745,773800.0
2014-05-19 10:35:00,188.24,188.34,188.22,188.26,671600.0,154.745,154.8272,154.7285,154.7614,671600.0
2014-05-19 10:40:00,188.26,188.35,188.22,188.34,613600.0,154.7614,154.8354,154.7285,154.8272,613600.0
2014-05-19 10:45:00,188.35,188.39,188.22,188.23,678800.0,154.8354,154.8683,154.7285,154.7368,678800.0
2014-05-19 10:50:00,188.24,188.31,188.24,188.27,354700.0,154.745,154.8025,154.745,154.7696,354700.0
2014-05-19 10:55:00,188.27,188.33,188.25,188.3,338100.0,154.7696,154.819,154.7532,154.7943,338100.0
2014-05-19 11:00:00,188.31,188.42,188.29,188.41,509400.0,154.8025,154.893,154.7861,154.8847,509400.0
2014-05-19 11:05:00,188.41,188.52,188.36,188.51,692900.0,154.8847,154.9752,154.8436,154.9669,692900.0
2014-05-19 11:10:00,188.51,188.77,188.51,188.73,1808500.0,154.9669,155.1807,154.9669,155.1478,1808500.0
2014-05-19 11:15:00,188.72,188.77,188.66,188.67,851800.0,155.1396,155.1807,155.0903,155.0985,851800.0
2014-05-19 11:20:00,188.68,188.71,188.61,188.66,712000.0,155.1067,155.1314,155.0491,155.0903,712000.0
2014-05-19 11:25:00,188.65,188.71,188.62,188.65,546200.0,155.082,155.1314,155.0574,155.082,546200.0
2014-05-19 11:30:00,188.66,188.68,188.6,188.63,430900.0,155.0903,155.1067,155.0409,155.0656,430900.0
2014-05-19 11:35:00,188.62,188.66,188.57,188.64,659300.0,155.0574,155.0903,155.0163,155.0738,659300.0
2014-05-19 11:40:00,188.65,188.66,188.61,188.64,262100.0,155.082,155.0903,155.0491,155.0738,262100.0
2014-05-19 11:45:00,188.65,188.7,188.63,188.65,323400.0,155.082,155.1231,155.0656,155.082,323400.0
2014-05-19 11:50:00,188.65,188.66,188.61,188.65,199400.0,155.082,155.0903,155.0491,155.082,199400.0
2014-05-19 11:55:00,188.65,188.69,188.63,188.65,208600.0,155.082,155.1149,155.0656,155.082,208600.0
2014-05-19 12:00:00,188.65,188.7,188.64,188.66,316900.0,155.082,155.1231,155.0738,155.0903,316900.0
2014-05-19 12:05:00,188.65,188.76,188.64,188.76,407500.0,155.082,155.1725,155.0738,155.1725,407500.0
2014-05-19 12:10:00,188.75,188.77,188.69,188.73,347200.0,155.1642,155.1807,155.1149,155.1478,347200.0
2014-05-19 12:15:00,188.73,188.73,188.69,188.73,371600.0,155.1478,155.1478,155.1149,155.1478,371600.0
2014-05-19 12:20:00,188.73,188.78,188.72,188.77,292400.0,155.1478,155.1889,155.1396,155.1807,292400.0
2014-05-19 12:25:00,188.78,188.78,188.69,188.7,201000.0,155.1889,155.1889,155.1149,155.1231,201000.0
2014-05-19 12:30:00,188.7,188.7,188.51,188.53,886400.0,155.1231,155.1231,154.9669,154.9834,886400.0
2014-05-19 12:35:00,188.54,188.58,188.45,188.49,780200.0,154.9916,155.0245,154.9176,154.9505,780200.0
2014-05-19 12:40:00,188.48,188.54,188.45,188.47,385000.0,154.9423,154.9916,154.9176,154.9341,385000.0
2014-05-19 12:45:00,188.47,188.53,188.46,188.52,331500.0,154.9341,154.9834,154.9258,154.9752,331500.0
2014-05-19 12:50:00,188.52,188.56,188.49,188.53,248400.0,154.9752,155.008,154.9505,154.9834,248400.0
2014-05-19 12:55:00,188.52,188.55,188.47,188.53,214700.0,154.9752,154.9998,154.9341,154.9834,214700.0
2014-05-19 13:00:00,188.53,188.63,188.5,188.62,287200.0,154.9834,155.0656,154.9587,155.0574,287200.0
2014-05-19 13:05:00,188.61,188.62,188.57,188.58,226100.0,155.0491,155.0574,155.0163,155.0245,226100.0
2014-05-19 13:10:00,188.59,188.64,188.57,188.61,144200.0,155.0327,155.0738,155.0163,155.0491,144200.0
2014-05-19 13:15:00,188.62,188.63,188.52,188.52,221300.0,155.0574,155.0656,154.9752,154.9752,221300.0
2014-05-19 13:20:00,188.53,188.61,188.5,188.59,173200.0,154.9834,155.0491,154.9587,155.0327,173200.0
2014-05-19 13:25:00,188.59,188.59,188.49,188.53,286900.0,155.0327,155.0327,154.9505,154.9834,286900.0
2014-05-19 13:30:00,188.52,188.57,188.49,188.49,332900.0,154.9752,155.0163,154.9505,154.9505,332900.0
2014-05-19 13:35:00,188.49,188.56,188.47,188.5,262500.0,154.9505,155.008,154.9341,154.9587,262500.0
2014-05-19 13:40:00,188.5,188.61,188.49,188.56,379700.0,154.9587,155.0491,154.9505,155.008,379700.0
2014-05-19 13:45:00,188.57,188.61,188.54,188.59,177500.0,155.0163,155.0491,154.9916,155.0327,177500.0
2014-05-19 13:50:00,188.59,188.61,188.55,188.57,182300.0,155.0327,155.0491,154.9998,155.0163,182300.0
2014-05-19 13:55:00,188.58,188.73,188.58,188.67,850300.0,155.0245,155.1478,155.0245,155.0985,850300.0
2014-05-19 14:00:00,188.66,188.78,188.66,188.71,686000.0,155.0903,155.1889,155.0903,155.1314,686000.0
2014-05-19 14:05:00,188.72,188.72,188.64,188.68,230500.0,155.1396,155.1396,155.0738,155.1067,230500.0
2014-05-19 14:10:00,188.67,188.7,188.62,188.7,270500.0,155.0985,155.1231,155.0574,155.1231,270500.0
2014-05-19 14:15:00,188.7,188.75,188.69,188.72,264500.0,155.1231,155.1642,155.1149,155.1396,264500.0
2014-05-19 14:20:00,188.72,188.84,188.71,188.84,535900.0,155.1396,155.2382,155.1314,155.2382,535900.0
2014-05-19 14:25:00,188.83,188.86,188.74,188.78,485100.0,155.23,155.2547,155.156,155.1889,485100.0
2014-05-19 14:30:00,188.78,188.79,188.65,188.68,412100.0,155.1889,155.1971,155.082,155.1067,412100.0
2014-05-19 14:35:00,188.67,188.75,188.67,188.74,222600.0,155.0985,155.1642,155.0985,155.156,222600.0
2014-05-19 14:40:00,188.74,188.78,188.7,188.7,333100.0,155.156,155.1889,155.1231,155.1231,333100.0
2014-05-19 14:45:00,188.71,188.78,188.71,188.78,507900.0,155.1314,155.1889,155.1314,155.1889,507900.0
2014-05-19 14:50:00,188.77,188.8,188.76,188.78,161700.0,155.1807,155.2053,155.1725,155.1889,161700.0
2014-05-19 14:55:00,188.77,188.78,188.64,188.68,332100.0,155.1807,155.1889,155.0738,155.1067,332100.0
2014-05-19 15:00:00,188.68,188.74,188.66,188.7,231600.0,155.1067,155.156,155.0903,155.1231,231600.0
2014-05-19 15:05:00,188.71,188.74,188.69,188.72,250800.0,155.1314,155.156,155.1149,155.1396,250800.0
2014-05-19 15:10:00,188.71,188.76,188.67,188.67,221000.0,155.1314,155.1725,155.0985,155.0985,221000.0
2014-05-19 15:15:00,188.67,188.68,188.51,188.59,843600.0,155.0985,155.1067,154.9669,155.0327,843600.0
2014-05-19 15:20:00,188.59,188.71,188.56,188.7,458800.0,155.0327,155.1314,155.008,155.1231,458800.0
2014-05-19 15:25:00,188.7,188.73,188.68,188.7,432100.0,155.1231,155.1478,155.1067,155.1231,432100.0
2014-05-19 15:30:00,188.69,188.88,188.69,188.87,803800.0,155.1149,155.2711,155.1149,155.2629,803800.0
2014-05-19 15:35:00,188.87,188.88,188.81,188.82,909000.0,155.2629,155.2711,155.2136,155.2218,909000.0
2014-05-19 15:40:00,188.82,188.89,188.81,188.82,660700.0,155.2218,155.2793,155.2136,155.2218,660700.0
2014-05-19 15:45:00,188.83,188.89,188.82,188.88,698600.0,155.23,155.2793,155.2218,155.2711,698600.0
2014-05-19 15:50:00,188.87,188.89,188.81,188.89,828500.0,155.2629,155.2793,155.2136,155.2793,828500.0
2014-05-19 15:55:00,188.89,188.89,188.73,188.74,3130900.0,155.2793,155.2793,155.1478,155.156,3130900.0
2014-05-20 09:30:00,188.65,188.67,188.46,188.48,1991900.0,155.082,155.0985,154.9258,154.9423,1991900.0
2014-05-20 09:35:00,188.48,188.61,188.39,188.52,1909700.0,154.9423,155.0491,154.8683,154.9752,1909700.0
2014-05-20 09:40:00,188.52,188.53,188.22,188.27,1340500.0,154.9752,154.9834,154.7285,154.7696,1340500.0
2014-05-20 09:45:00,188.28,188.36,188.14,188.19,1215500.0,154.7779,154.8436,154.6628,154.7039,1215500.0
2014-05-20 09:50:00,188.19,188.3,188.13,188.14,1375000.0,154.7039,154.7943,154.6546,154.6628,1375000.0
2014-05-20 09:55:00,188.15,188.19,188.0,188.08,2091700.0,154.671,154.7039,154.5477,154.6135,2091700.0
2014-05-20 10:00:00,188.09,188.27,188.02,188.25,1749200.0,154.6217,154.7696,154.5641,154.7532,1749200.0
2014-05-20 10:05:00,188.26,188.26,188.09,188.1,1020600.0,154.7614,154.7614,154.6217,154.6299,1020600.0
2014-05-20 10:10:00,188.11,188.3,188.11,188.24,939900.0,154.6381,154.7943,154.6381,154.745,939900.0
2014-05-20 10:15:00,188.25,188.41,188.24,188.26,1210000.0,154.7532,154.8847,154.745,154.7614,1210000.0
2014-05-20 10:20:00,188.26,188.27,188.04,188.07,983400.0,154.7614,154.7696,154.5806,154.6052,983400.0
2014-05-20 10:25:00,188.07,188.21,188.0,188.07,931800.0,154.6052,154.7203,154.5477,154.6052,931800.0
2014-05-20 10:30:00,188.08,188.23,188.04,188.2,1487700.0,154.6135,154.7368,154.5806,154.7121,1487700.0
2014-05-20 10:35:00,188.2,188.33,188.17,188.18,3165300.0,154.7121,154.819,154.6874,154.6957,3165300.0
2014-05-20 10:40:00,188.18,188.35,188.13,188.31,924900.0,154.6957,154.8354,154.6546,154.8025,924900.0
2014-05-20 10:45:00,188.3,188.35,188.22,188.3,707100.0,154.7943,154.8354,154.7285,154.7943,707100.0
2014-05-20 10:50:00,188.3,188.32,188.21,188.3,516400.0,154.7943,154.8107,154.7203,154.7943,516400.0
2014-05-20 10:55:00,188.29,188.58,188.29,188.55,1544900.0,154.7861,155.0245,154.7861,154.9998,1544900.0
2014-05-20 11:00:00,188.55,188.58,188.45,188.54,1338800.0,154.9998,155.0245,154.9176,154.9916,1338800.0
2014-05-20 11:05:00,188.54,188.55,188.47,188.49,520800.0,154.9916,154.9998,154.9341,154.9505,520800.0
2014-05-20 11:10:00,188.5,188.5,188.41,188.44,685600.0,154.9587,154.9587,154.8847,154.9094,685600.0
2014-05-20 11:15:00,188.44,188.49,188.35,188.38,828500.0,154.9094,154.9505,154.8354,154.8601,828500.0
2014-05-20 11:20:00,188.37,188.43,188.34,188.4,533700.0,154.8519,154.9012,154.8272,154.8765,533700.0
2014-05-20 11:25:00,188.4,188.47,188.3,188.3,678200.0,154.8765,154.9341,154.7943,154.7943,678200.0
2014-05-20 11:30:00,188.3,188.38,188.26,188.33,1015000.0,154.7943,154.8601,154.7614,154.819,1015000.0
2014-05-20 11:35:00,188.33,188.41,188.3,188.36,581000.0,154.819,154.8847,154.7943,154.8436,581000.0
2014-05-20 11:40:00,188.36,188.5,188.34,188.46,631300.0,154.8436,154.9587,154.8272,154.9258,631300.0
2014-05-20 11:45:00,188.46,188.59,188.46,188.56,724600.0,154.9258,155.0327,154.9258,155.008,724600.0
2014-05-20 11:50:00,188.57,188.57,188.38,188.39,509200.0,155.0163,155.0163,154.8601,154.8683,509200.0
2014-05-20 11:55:00,188.4,188.43,188.3,188.33,624800.0,154.8765,154.9012,154.7943,154.819,624800.0
2014-05-20 12:00:00,188.33,188.34,187.95,188.0,1513000.0,154.819,154.8272,154.5066,154.5477,1513000.0
2014-05-20 12:05:00,188.0,188.04,187.88,187.98,1321700.0,154.5477,154.5806,154.449,154.5312,1321700.0
2014-05-20 12:10:00,187.99,188.0,187.7,187.79,1468100.0,154.5395,154.5477,154.3011,154.3751,1468100.0
2014-05-20 12:15:00,187.79,187.88,187.68,187.84,1512800.0,154.3751,154.449,154.2846,154.4162,1512800.0
2014-05-20 12:20:00,187.84,187.92,187.84,187.89,634400.0,154.4162,154.4819,154.4162,154.4573,634400.0
2014-05-20 12:25:00,187.9,187.9,187.77,187.81,1000000.0,154.4655,154.4655,154.3586,154.3915,1000000.0
2014-05-20 12:30:00,187.81,187.87,187.69,187.82,1215400.0,154.3915,154.4408,154.2928,154.3997,1215400.0
2014-05-20 12:35:00,187.82,187.83,187.65,187.7,731000.0,154.3997,154.4079,154.26,154.3011,731000.0
2014-05-20 12:40:00,187.7,187.79,187.61,187.76,928500.0,154.3011,154.3751,154.2271,154.3504,928500.0
2014-05-20 12:45:00,187.77,187.77,187.68,187.72,441000.0,154.3586,154.3586,154.2846,154.3175,441000.0
2014-05-20 12:50:00,187.72,187.81,187.7,187.79,586300.0,154.3175,154.3915,154.3011,154.3751,586300.0
2014-05-20 12:55:00,187.79,187.81,187.75,187.8,426500.0,154.3751,154.3915,154.3422,154.3833,426500.0
2014-05-20 13:00:00,187.8,187.81,187.64,187.77,706600.0,154.3833,154.3915,154.2517,154.3586,706600.0
2014-05-20 13:05:00,187.77,187.79,187.63,187.65,607100.0,154.3586,154.3751,154.2435,154.26,607100.0
2014-05-20 13:10:00,187.65,187.67,187.47,187.51,1084200.0,154.26,154.2764,154.112,154.1449,1084200.0
2014-05-20 13:15:00,187.53,187.53,187.39,187.46,1046700.0,154.1613,154.1613,154.0462,154.1038,1046700.0
2014-05-20 13:20:00,187.46,187.5,187.34,187.49,1193300.0,154.1038,154.1367,154.0051,154.1284,1193300.0
2014-05-20 13:25:00,187.5,187.57,187.41,187.56,909000.0,154.1367,154.1942,154.0627,154.186,909000.0
2014-05-20 13:30:00,187.56,187.57,187.5,187.54,367200.0,154.186,154.1942,154.1367,154.1695,367200.0
2014-05-20 13:35:00,187.54,187.54,187.38,187.38,597300.0,154.1695,154.1695,154.038,154.038,597300.0
2014-05-20 13:40:00,187.37,187.37,187.13,187.21,1439600.0,154.0298,154.0298,153.8325,153.8983,1439600.0
2014-05-20 13:45:00,187.21,187.24,187.1,187.14,1587400.0,153.8983,153.9229,153.8078,153.8407,1587400.0
2014-05-20 13:50:00,187.13,187.24,187.11,187.19,1057500.0,153.8325,153.9229,153.8161,153.8818,1057500.0
2014-05-20 13:55:00,187.19,187.23,187.07,187.08,1356200.0,153.8818,153.9147,153.7832,153.7914,1356200.0
2014-05-20 14:00:00,187.08,187.35,187.08,187.33,1043700.0,153.7914,154.0133,153.7914,153.9969,1043700.0
2014-05-20 14:05:00,187.32,187.4,187.29,187.34,875400.0,153.9887,154.0545,153.964,154.0051,875400.0
2014-05-20 14:10:00,187.35,187.43,187.28,187.28,797400.0,154.0133,154.0791,153.9558,153.9558,797400.0
2014-05-20 14:15:00,187.28,187.48,187.25,187.47,787600.0,153.9558,154.1202,153.9311,154.112,787600.0
2014-05-20 14:20:00,187.47,187.53,187.41,187.44,649300.0,154.112,154.1613,154.0627,154.0873,649300.0
2014-05-20 14:25:00,187.43,187.44,187.32,187.38,687700.0,154.0791,154.0873,153.9887,154.038,687700.0
2014-05-20 14:30:00,187.38,187.4,187.3,187.33,609600.0,154.038,154.0545,153.9722,153.9969,609600.0
2014-05-20 14:35:00,187.33,187.35,187.17,187.17,875800.0,153.9969,154.0133,153.8654,153.8654,875800.0
2014-05-20 14:40:00,187.16,187.3,187.16,187.24,488400.0,153.8572,153.9722,153.8572,153.9229,488400.0
2014-05-20 14:45:00,187.24,187.39,187.23,187.32,692000.0,153.9229,154.0462,153.9147,153.9887,692000.0
2014-05-20 14:50:00,187.32,187.32,187.17,187.18,831200.0,153.9887,153.9887,153.8654,153.8736,831200.0
2014-05-20 14:55:00,187.18,187.3,187.16,187.28,927400.0,153.8736,153.9722,153.8572,153.9558,927400.0
2014-05-20 15:00:00,187.27,187.41,187.22,187.41,914200.0,153.9476,154.0627,153.9065,154.0627,914200.0
2014-05-20 15:05:00,187.41,187.47,187.35,187.42,1125000.0,154.0627,154.112,154.0133,154.0709,1125000.0
2014-05-20 15:10:00,187.42,187.43,187.33,187.35,635700.0,154.0709,154.0791,153.9969,154.0133,635700.0
2014-05-20 15:15:00,187.36,187.52,187.35,187.48,895100.0,154.0216,154.1531,154.0133,154.1202,895100.0
2014-05-20 15:20:00,187.49,187.5,187.36,187.41,762900.0,154.1284,154.1367,154.0216,154.0627,762900.0
2014-05-20 15:25:00,187.4,187.63,187.39,187.5,1631400.0,154.0545,154.2435,154.0462,154.1367,1631400.0
2014-05-20 15:30:00,187.51,187.65,187.5,187.58,1226300.0,154.1449,154.26,154.1367,154.2024,1226300.0
2014-05-20 15:35:00,187.59,187.89,187.57,187.81,2287900.0,154.2106,154.4573,154.1942,154.3915,2287900.0
2014-05-20 15:40:00,187.81,187.88,187.77,187.79,1757600.0,154.3915,154.449,154.3586,154.3751,1757600.0
2014-05-20 15:45:00,187.8,187.83,187.63,187.66,1843800.0,154.3833,154.4079,154.2435,154.2682,1843800.0
2014-05-20 15:50:00,187.67,187.73,187.65,187.71,1398900.0,154.2764,154.3257,154.26,154.3093,1398900.0
2014-05-20 15:55:00,187.7,187.71,187.51,187.53,4075700.0,154.3011,154.3093,154.1449,154.1613,4075700.0
2014-05-21 09:30:00,188.1,188.29,188.06,188.27,2764900.0,154.6299,154.7861,154.597,154.7696,2764900.0
2014-05-21 09:35:00,188.26,188.67,188.26,188.5,3372200.0,154.7614,155.0985,154.7614,154.9587,3372200.0
2014-05-21 09:40:00,188.5,188.59,188.45,188.45,1817200.0,154.9587,155.0327,154.9176,154.9176,1817200.0
2014-05-21 09:45:00,188.46,188.7,188.45,188.64,2153500.0,154.9258,155.1231,154.9176,155.0738,2153500.0
2014-05-21 09:50:00,188.64,188.83,188.58,188.69,2238900.0,155.0738,155.23,155.0245,155.1149,2238900.0
2014-05-21 09:55:00,188.69,188.72,188.58,188.64,1446800.0,155.1149,155.1396,155.0245,155.0738,1446800.0
2014-05-21 10:00:00,188.64,188.71,188.59,188.63,1094100.0,155.0738,155.1314,155.0327,155.0656,1094100.0
2014-05-21 10:05:00,188.64,188.74,188.62,188.67,1153200.0,155.0738,155.156,155.0574,155.0985,1153200.0
2014-05-21 10:10:00,188.67,188.76,188.66,188.69,674900.0,155.0985,155.1725,155.0903,155.1149,674900.0
2014-05-21 10:15:00,188.7,188.76,188.69,188.72,487800.0,155.1231,155.1725,155.1149,155.1396,487800.0
2014-05-21 10:20:00,188.71,188.72,188.59,188.59,849400.0,155.1314,155.1396,155.0327,155.0327,849400.0
2014-05-21 10:25:00,188.6,188.7,188.6,188.7,780800.0,155.0409,155.1231,155.0409,155.1231,780800.0
2014-05-21 10:30:00,188.7,188.82,188.69,188.77,1520400.0,155.1231,155.2218,155.1149,155.1807,1520400.0
2014-05-21 10:35:00,188.78,188.86,188.75,188.8,795700.0,155.1889,155.2547,155.1642,155.2053,795700.0
2014-05-21 10:40:00,188.79,188.83,188.7,188.74,645300.0,155.1971,155.23,155.1231,155.156,645300.0
2014-05-21 10:45:00,188.74,188.84,188.72,188.82,422300.0,155.156,155.2382,155.1396,155.2218,422300.0
2014-05-21 10:50:00,188.81,188.85,188.71,188.84,929300.0,155.2136,155.2464,155.1314,155.2382,929300.0
2014-05-21 10:55:00,188.84,188.94,188.72,188.72,1285100.0,155.2382,155.3204,155.1396,155.1396,1285100.0
2014-05-21 11:00:00,188.72,188.73,188.63,188.67,1080800.0,155.1396,155.1478,155.0656,155.0985,1080800.0
2014-05-21 11:05:00,188.66,188.82,188.63,188.75,903200.0,155.0903,155.2218,155.0656,155.1642,903200.0
2014-05-21 11:10:00,188.76,188.8,188.71,188.75,751900.0,155.1725,155.2053,155.1314,155.1642,751900.0
2014-05-21 11:15:00,188.75,188.81,188.67,188.68,507000.0,155.1642,155.2136,155.0985,155.1067,507000.0
2014-05-21 11:20:00,188.67,188.72,188.59,188.59,1066100.0,155.0985,155.1396,155.0327,155.0327,1066100.0
2014-05-21 11:25:00,188.59,188.62,188.45,188.49,2010900.0,155.0327,155.0574,154.9176,154.9505,2010900.0
2014-05-21 11:30:00,188.48,188.57,188.47,188.49,953900.0,154.9423,155.0163,154.9341,154.9505,953900.0
2014-05-21 11:35:00,188.5,188.56,188.49,188.52,480200.0,154.9587,155.008,154.9505,154.9752,480200.0
2014-05-21 11:40:00,188.52,188.53,188.4,188.43,748800.0,154.9752,154.9834,154.8765,154.9012,748800.0
2014-05-21 11:45:00,188.43,188.44,188.29,188.32,1074500.0,154.9012,154.9094,154.7861,154.8107,1074500.0
2014-05-21 11:50:00,188.32,188.45,188.28,188.42,925700.0,154.8107,154.9176,154.7779,154.893,925700.0
2014-05-21 11:55:00,188.41,188.49,188.34,188.41,1352800.0,154.8847,154.9505,154.8272,154.8847,1352800.0
2014-05-21 12:00:00,188.4,188.51,188.37,188.46,748800.0,154.8765,154.9669,154.8519,154.9258,748800.0
2014-05-21 12:05:00,188.46,188.49,188.34,188.36,630200.0,154.9258,154.9505,154.8272,154.8436,630200.0
2014-05-21 12:10:00,188.36,188.45,188.33,188.43,273100.0,154.8436,154.9176,154.819,154.9012,273100.0
2014-05-21 12:15:00,188.42,188.46,188.4,188.45,270500.0,154.893,154.9258,154.8765,154.9176,270500.0
2014-05-21 12:20:00,188.46,188.5,188.44,188.49,377400.0,154.9258,154.9587,154.9094,154.9505,377400.0
2014-05-21 12:25:00,188.49,188.59,188.49,188.58,600000.0,154.9505,155.0327,154.9505,155.0245,600000.0
2014-05-21 12:30:00,188.59,188.68,188.57,188.59,1132900.0,155.0327,155.1067,155.0163,155.0327,1132900.0
2014-05-21 12:35:00,188.59,188.71,188.59,188.68,411400.0,155.0327,155.1314,155.0327,155.1067,411400.0
2014-05-21 12:40:00,188.68,188.73,188.66,188.71,260700.0,155.1067,155.1478,155.0903,155.1314,260700.0
2014-05-21 12:45:00,188.71,188.71,188.62,188.67,289500.0,155.1314,155.1314,155.0574,155.0985,289500.0
2014-05-21 12:50:00,188.66,188.78,188.66,188.72,664300.0,155.0903,155.1889,155.0903,155.1396,664300.0
2014-05-21 12:55:00,188.72,188.77,188.68,188.73,302200.0,155.1396,155.1807,155.1067,155.1478,302200.0
2014-05-21 13:00:00,188.73,188.82,188.71,188.8,758600.0,155.1478,155.2218,155.1314,155.2053,758600.0
2014-05-21 13:05:00,188.8,188.87,188.79,188.82,647700.0,155.2053,155.2629,155.1971,155.2218,647700.0
2014-05-21 13:10:00,188.82,188.85,188.74,188.75,439700.0,155.2218,155.2464,155.156,155.1642,439700.0
2014-05-21 13:15:00,188.75,188.85,188.74,188.81,541700.0,155.1642,155.2464,155.156,155.2136,541700.0
2014-05-21 13:20:00,188.82,188.83,188.73,188.76,488500.0,155.2218,155.23,155.1478,155.1725,488500.0
2014-05-21 13:25:00,188.76,188.77,188.71,188.72,673500.0,155.1725,155.1807,155.1314,155.1396,673500.0
2014-05-21 13:30:00,188.73,188.76,188.7,188.73,362400.0,155.1478,155.1725,155.1231,155.1478,362400.0
2014-05-21 13:35:00,188.73,188.74,188.65,188.73,370800.0,155.1478,155.156,155.082,155.1478,370800.0
2014-05-21 13:40:00,188.73,188.81,188.71,188.8,279200.0,155.1478,155.2136,155.1314,155.2053,279200.0
2014-05-21 13:45:00,188.8,188.8,188.71,188.71,176500.0,155.2053,155.2053,155.1314,155.1314,176500.0
2014-05-21 13:50:00,188.71,188.83,188.71,188.82,341800.0,155.1314,155.23,155.1314,155.2218,341800.0
2014-05-21 13:55:00,188.82,188.83,188.75,188.77,334800.0,155.2218,155.23,155.1642,155.1807,334800.0
2014-05-21 14:00:00,188.77,189.0,188.64,188.96,2134500.0,155.1807,155.3698,155.0738,155.3369,2134500.0
2014-05-21 14:05:00,188.97,189.08,188.72,188.76,2212500.0,155.3451,155.4355,155.1396,155.1725,2212500.0
2014-05-21 14:10:00,188.77,188.77,188.49,188.61,1689200.0,155.1807,155.1807,154.9505,155.0491,1689200.0
2014-05-21 14:15:00,188.62,188.74,188.54,188.73,878300.0,155.0574,155.156,154.9916,155.1478,878300.0
2014-05-21 14:20:00,188.73,188.88,188.66,188.73,973600.0,155.1478,155.2711,155.0903,155.1478,973600.0
2014-05-21 14:25:00,188.74,188.87,188.74,188.81,948400.0,155.156,155.2629,155.156,155.2136,948400.0
2014-05-21 14:30:00,188.82,188.9,188.76,188.89,605500.0,155.2218,155.2875,155.1725,155.2793,605500.0
2014-05-21 14:35:00,188.89,188.95,188.81,188.85,531000.0,155.2793,155.3286,155.2136,155.2464,531000.0
2014-05-21 14:40:00,188.84,189.0,188.84,188.92,729800.0,155.2382,155.3698,155.2382,155.304,729800.0
2014-05-21 14:45:00,188.91,189.03,188.86,188.98,574600.0,155.2958,155.3944,155.2547,155.3533,574600.0
2014-05-21 14:50:00,188.98,189.0,188.89,188.92,465400.0,155.3533,155.3698,155.2793,155.304,465400.0
2014-05-21 14:55:00,188.92,188.95,188.87,188.95,473700.0,155.304,155.3286,155.2629,155.3286,473700.0
2014-05-21 15:00:00,188.95,189.01,188.88,189.0,743400.0,155.3286,155.378,155.2711,155.3698,743400.0
2014-05-21 15:05:00,188.99,189.02,188.95,189.01,784500.0,155.3615,155.3862,155.3286,155.378,784500.0
2014-05-21 15:10:00,189.02,189.14,189.01,189.06,1380500.0,155.3862,155.4848,155.378,155.4191,1380500.0
2014-05-21 15:15:00,189.06,189.22,189.05,189.1,1601000.0,155.4191,155.5506,155.4109,155.452,1601000.0
2014-05-21 15:20:00,189.1,189.14,189.06,189.11,578400.0,155.452,155.4848,155.4191,155.4602,578400.0
2014-05-21 15:25:00,189.1,189.12,189.06,189.1,607700.0,155.452,155.4684,155.4191,155.452,607700.0
2014-05-21 15:30:00,189.1,189.17,189.07,189.08,719300.0,155.452,155.5095,155.4273,155.4355,719300.0
2014-05-21 15:35:00,189.08,189.1,189.0,189.02,627300.0,155.4355,155.452,155.3698,155.3862,627300.0
2014-05-21 15:40:00,189.02,189.1,189.02,189.07,483600.0,155.3862,155.452,155.3862,155.4273,483600.0
2014-05-21 15:45:00,189.07,189.07,189.01,189.05,955200.0,155.4273,155.4273,155.378,155.4109,955200.0
2014-05-21 15:50:00,189.04,189.12,189.03,189.12,1042100.0,155.4026,155.4684,155.3944,155.4684,1042100.0
2014-05-21 15:55:00,189.12,189.15,189.06,189.12,3674100.0,155.4684,155.4931,155.4191,155.4684,3674100.0
2014-05-22 09:30:00,189.18,189.26,188.98,189.04,2142300.0,155.5177,155.5835,155.3533,155.4026,2142300.0
2014-05-22 09:35:00,189.04,189.18,188.86,189.14,1465200.0,155.4026,155.5177,155.2547,155.4848,1465200.0
2014-05-22 09:40:00,189.13,189.27,189.04,189.22,1382900.0,155.4766,155.5917,155.4026,155.5506,1382900.0
2014-05-22 09:45:00,189.21,189.54,189.21,189.45,1853200.0,155.5424,155.8137,155.5424,155.7397,1853200.0
2014-05-22 09:50:00,189.45,189.53,189.45,189.48,942300.0,155.7397,155.8054,155.7397,155.7643,942300.0
2014-05-22 09:55:00,189.49,189.55,189.39,189.43,1100400.0,155.7726,155.8219,155.6904,155.7232,1100400.0
2014-05-22 10:00:00,189.45,189.52,189.27,189.27,1349500.0,155.7397,155.7972,155.5917,155.5917,1349500.0
2014-05-22 10:05:00,189.27,189.28,189.12,189.26,1560300.0,155.5917,155.5999,155.4684,155.5835,1560300.0
2014-05-22 10:10:00,189.26,189.41,189.26,189.32,617600.0,155.5835,155.7068,155.5835,155.6328,617600.0
2014-05-22 10:15:00,189.33,189.51,189.33,189.46,664100.0,155.641,155.789,155.641,155.7479,664100.0
2014-05-22 10:20:00,189.45,189.47,189.35,189.44,706300.0,155.7397,155.7561,155.6575,155.7315,706300.0
2014-05-22 10:25:00,189.43,189.52,189.32,189.33,999000.0,155.7232,155.7972,155.6328,155.641,999000.0
2014-05-22 10:30:00,189.33,189.47,189.33,189.38,498300.0,155.641,155.7561,155.641,155.6821,498300.0
2014-05-22 10:35:00,189.38,189.54,189.37,189.54,494000.0,155.6821,155.8137,155.6739,155.8137,494000.0
2014-05-22 10:40:00,189.53,189.54,189.42,189.48,372600.0,155.8054,155.8137,155.715,155.7643,372600.0
2014-05-22 10:45:00,189.48,189.65,189.46,189.64,628200.0,155.7643,155.9041,155.7479,155.8959,628200.0
2014-05-22 10:50:00,189.65,189.7,189.64,189.67,1290800.0,155.9041,155.9452,155.8959,155.9205,1290800.0
2014-05-22 10:55:00,189.68,189.68,189.61,189.62,811400.0,155.9288,155.9288,155.8712,155.8794,811400.0
2014-05-22 11:00:00,189.62,189.69,189.54,189.55,654400.0,155.8794,155.937,155.8137,155.8219,654400.0
2014-05-22 11:05:00,189.55,189.61,189.55,189.59,559600.0,155.8219,155.8712,155.8219,155.8548,559600.0
2014-05-22 11:10:00,189.59,189.68,189.59,189.62,491900.0,155.8548,155.9288,155.8548,155.8794,491900.0
2014-05-22 11:15:00,189.62,189.7,189.58,189.67,819500.0,155.8794,155.9452,155.8465,155.9205,819500.0
2014-05-22 11:20:00,189.67,189.77,189.66,189.76,698700.0,155.9205,156.0027,155.9123,155.9945,698700.0
2014-05-22 11:25:00,189.75,189.85,189.75,189.79,1468900.0,155.9863,156.0685,155.9863,156.0192,1468900.0
2014-05-22 11:30:00,189.8,189.95,189.79,189.83,1342100.0,156.0274,156.1507,156.0192,156.0521,1342100.0
2014-05-22 11:35:00,189.82,189.85,189.77,189.78,833600.0,156.0438,156.0685,156.0027,156.011,833600.0
2014-05-22 11:40:00,189.77,189.83,189.74,189.75,375700.0,156.0027,156.0521,155.9781,155.9863,375700.0
2014-05-22 11:45:00,189.75,189.79,189.72,189.76,426400.0,155.9863,156.0192,155.9616,155.9945,426400.0
2014-05-22 11:50:00,189.77,189.83,189.75,189.8,258200.0,156.0027,156.0521,155.9863,156.0274,258200.0
2014-05-22 11:55:00,189.8,189.84,189.77,189.77,280900.0,156.0274,156.0603,156.0027,156.0027,280900.0
2014-05-22 12:00:00,189.77,189.78,189.71,189.77,407700.0,156.0027,156.011,155.9534,156.0027,407700.0
2014-05-22 12:05:00,189.76,189.81,189.74,189.74,156200.0,155.9945,156.0356,155.9781,155.9781,156200.0
2014-05-22 12:10:00,189.75,189.75,189.68,189.68,402200.0,155.9863,155.9863,155.9288,155.9288,402200.0
2014-05-22 12:15:00,189.68,189.71,189.66,189.7,331000.0,155.9288,155.9534,155.9123,155.9452,331000.0
2014-05-22 12:20:00,189.7,189.75,189.69,189.71,354900.0,155.9452,155.9863,155.937,155.9534,354900.0
2014-05-22 12:25:00,189.7,189.78,189.67,189.77,296900.0,155.9452,156.011,155.9205,156.0027,296900.0
2014-05-22 12:30:00,189.77,189.78,189.74,189.75,208700.0,156.0027,156.011,155.9781,155.9863,208700.0
2014-05-22 12:35:00,189.75,189.8,189.72,189.79,565500.0,155.9863,156.0274,155.9616,156.0192,565500.0
2014-05-22 12:40:00,189.79,189.83,189.75,189.8,219800.0,156.0192,156.0521,155.9863,156.0274,219800.0
2014-05-22 12:45:00,189.8,189.8,189.72,189.72,265600.0,156.0274,156.0274,155.9616,155.9616,265600.0
2014-05-22 12:50:00,189.72,189.75,189.67,189.73,361300.0,155.9616,155.9863,155.9205,155.9699,361300.0
2014-05-22 12:55:00,189.73,189.75,189.64,189.67,347200.0,155.9699,155.9863,155.8959,155.9205,347200.0
2014-05-22 13:00:00,189.67,189.78,189.67,189.77,267100.0,155.9205,156.011,155.9205,156.0027,267100.0
2014-05-22 13:05:00,189.76,189.78,189.74,189.75,151700.0,155.9945,156.011,155.9781,155.9863,151700.0
2014-05-22 13:10:00,189.75,189.77,189.71,189.75,343900.0,155.9863,156.0027,155.9534,155.9863,343900.0
2014-05-22 13:15:00,189.75,189.76,189.71,189.74,139700.0,155.9863,155.9945,155.9534,155.9781,139700.0
2014-05-22 13:20:00,189.74,189.78,189.71,189.74,285700.0,155.9781,156.011,155.9534,155.9781,285700.0
2014-05-22 13:25:00,189.75,189.88,189.74,189.87,387500.0,155.9863,156.0932,155.9781,156.0849,387500.0
2014-05-22 13:30:00,189.87,189.87,189.83,189.86,268100.0,156.0849,156.0849,156.0521,156.0767,268100.0
2014-05-22 13:35:00,189.86,189.89,189.84,189.87,376300.0,156.0767,156.1014,156.0603,156.0849,376300.0
2014-05-22 13:40:00,189.87,189.9,189.84,189.9,330200.0,156.0849,156.1096,156.0603,156.1096,330200.0
2014-05-22 13:45:00,189.89,189.94,189.87,189.93,549800.0,156.1014,156.1425,156.0849,156.1343,549800.0
2014-05-22 13:50:00,189.92,189.95,189.86,189.95,416500.0,156.126,156.1507,156.0767,156.1507,416500.0
2014-05-22 13:55:00,189.95,189.96,189.86,189.88,431700.0,156.1507,156.1589,156.0767,156.0932,431700.0
2014-05-22 14:00:00,189.87,189.89,189.83,189.86,379500.0,156.0849,156.1014,156.0521,156.0767,379500.0
2014-05-22 14:05:00,189.86,189.89,189.83,189.87,302100.0,156.0767,156.1014,156.0521,156.0849,302100.0
2014-05-22 14:10:00,189.87,189.91,189.85,189.9,142600.0,156.0849,156.1178,156.0685,156.1096,142600.0
2014-05-22 14:15:00,189.9,189.9,189.85,189.87,286300.0,156.1096,156.1096,156.0685,156.0849,286300.0
2014-05-22 14:20:00,189.87,189.9,189.86,189.89,155100.0,156.0849,156.1096,156.0767,156.1014,155100.0
2014-05-22 14:25:00,189.89,189.9,189.85,189.88,168500.0,156.1014,156.1096,156.0685,156.0932,168500.0
2014-05-22 14:30:00,189.88,189.93,189.85,189.88,384700.0,156.0932,156.1343,156.0685,156.0932,384700.0
2014-05-22 14:35:00,189.88,189.92,189.85,189.86,256900.0,156.0932,156.126,156.0685,156.0767,256900.0
2014-05-22 14:40:00,189.86,189.9,189.85,189.88,124800.0,156.0767,156.1096,156.0685,156.0932,124800.0
2014-05-22 14:45:00,189.89,189.91,189.88,189.9,224100.0,156.1014,156.1178,156.0932,156.1096,224100.0
2014-05-22 14:50:00,189.9,189.94,189.88,189.89,324100.0,156.1096,156.1425,156.0932,156.1014,324100.0
2014-05-22 14:55:00,189.9,189.98,189.89,189.98,474000.0,156.1096,156.1754,156.1014,156.1754,474000.0
2014-05-22 15:00:00,189.97,189.97,189.89,189.89,334000.0,156.1672,156.1672,156.1014,156.1014,334000.0
2014-05-22 15:05:00,189.89,189.9,189.76,189.77,804600.0,156.1014,156.1096,155.9945,156.0027,804600.0
2014-05-22 15:10:00,189.78,189.8,189.71,189.77,548600.0,156.011,156.0274,155.9534,156.0027,548600.0
2014-05-22 15:15:00,189.77,189.85,189.73,189.8,540800.0,156.0027,156.0685,155.9699,156.0274,540800.0
2014-05-22 15:20:00,189.81,189.82,189.73,189.8,420900.0,156.0356,156.0438,155.9699,156.0274,420900.0
2014-05-22 15:25:00,189.79,189.79,189.71,189.75,594100.0,156.0192,156.0192,155.9534,155.9863,594100.0
2014-05-22 15:30:00,189.75,189.79,189.71,189.73,587500.0,155.9863,156.0192,155.9534,155.9699,587500.0
2014-05-22 15:35:00,189.72,189.77,189.7,189.75,1111000.0,155.9616,156.0027,155.9452,155.9863,1111000.0
2014-05-22 15:40:00,189.75,189.78,189.71,189.75,671600.0,155.9863,156.011,155.9534,155.9863,671600.0
2014-05-22 15:45:00,189.76,189.77,189.6,189.66,2176900.0,155.9945,156.0027,155.863,155.9123,2176900.0
2014-05-22 15:50:00,189.67,189.69,189.6,189.63,1454400.0,155.9205,155.937,155.863,155.8877,1454400.0
2014-05-22 15:55:00,189.62,189.65,189.58,189.59,2529300.0,155.8794,155.9041,155.8465,155.8548,2529300.0
2014-05-23 09:30:00,189.75,189.9,189.68,189.86,1421000.0,155.9863,156.1096,155.9288,156.0767,1421000.0
2014-05-23 09:35:00,189.86,189.92,189.72,189.75,1039200.0,156.0767,156.126,155.9616,155.9863,1039200.0
2014-05-23 09:40:00,189.74,189.9,189.7,189.8,1053100.0,155.9781,156.1096,155.9452,156.0274,1053100.0
2014-05-23 09:45:00,189.81,189.88,189.71,189.71,978700.0,156.0356,156.0932,155.9534,155.9534,978700.0
2014-05-23 09:50:00,189.72,189.86,189.69,189.83,1128900.0,155.9616,156.0767,155.937,156.0521,1128900.0
2014-05-23 09:55:00,189.83,189.89,189.8,189.86,756600.0,156.0521,156.1014,156.0274,156.0767,756600.0
2014-05-23 10:00:00,189.85,189.96,189.8,189.95,1241500.0,156.0685,156.1589,156.0274,156.1507,1241500.0
2014-05-23 10:05:00,189.95,190.02,189.91,189.98,1170900.0,156.1507,156.2083,156.1178,156.1754,1170900.0
2014-05-23 10:10:00,189.98,190.04,189.94,190.03,1096000.0,156.1754,156.2247,156.1425,156.2165,1096000.0
2014-05-23 10:15:00,190.02,190.05,189.96,190.0,671400.0,156.2083,156.2329,156.1589,156.1918,671400.0
2014-05-23 10:20:00,190.0,190.05,189.95,190.04,425000.0,156.1918,156.2329,156.1507,156.2247,425000.0
2014-05-23 10:25:00,190.04,190.13,190.03,190.12,811800.0,156.2247,156.2987,156.2165,156.2905,811800.0
2014-05-23 10:30:00,190.12,190.2,190.1,190.18,821700.0,156.2905,156.3562,156.274,156.3398,821700.0
2014-05-23 10:35:00,190.19,190.19,190.12,190.15,840400.0,156.348,156.348,156.2905,156.3151,840400.0
2014-05-23 10:40:00,190.15,190.21,190.13,190.14,784200.0,156.3151,156.3644,156.2987,156.3069,784200.0
2014-05-23 10:45:00,190.14,190.21,190.13,190.15,444400.0,156.3069,156.3644,156.2987,156.3151,444400.0
2014-05-23 10:50:00,190.15,190.17,190.08,190.12,641100.0,156.3151,156.3316,156.2576,156.2905,641100.0
2014-05-23 10:55:00,190.12,190.19,190.1,190.18,803700.0,156.2905,156.348,156.274,156.3398,803700.0
2014-05-23 11:00:00,190.18,190.19,190.11,190.12,562500.0,156.3398,156.348,156.2822,156.2905,562500.0
2014-05-23 11:05:00,190.12,190.2,190.09,190.18,559200.0,156.2905,156.3562,156.2658,156.3398,559200.0
2014-05-23 11:10:00,190.18,190.26,190.15,190.19,576600.0,156.3398,156.4055,156.3151,156.348,576600.0
2014-05-23 11:15:00,190.19,190.26,190.17,190.24,620700.0,156.348,156.4055,156.3316,156.3891,620700.0
2014-05-23 11:20:00,190.24,190.24,190.18,190.19,468100.0,156.3891,156.3891,156.3398,156.348,468100.0
2014-05-23 11:25:00,190.2,190.22,190.11,190.12,770600.0,156.3562,156.3727,156.2822,156.2905,770600.0
2014-05-23 11:30:00,190.12,190.16,190.1,190.16,541300.0,156.2905,156.3233,156.274,156.3233,541300.0
2014-05-23 11:35:00,190.15,190.2,190.13,190.18,350000.0,156.3151,156.3562,156.2987,156.3398,350000.0
2014-05-23 11:40:00,190.2,190.23,190.18,190.21,271300.0,156.3562,156.3809,156.3398,156.3644,271300.0
2014-05-23 11:45:00,190.21,190.23,190.18,190.23,292900.0,156.3644,156.3809,156.3398,156.3809,292900.0
2014-05-23 11:50:00,190.23,190.26,190.21,190.25,349900.0,156.3809,156.4055,156.3644,156.3973,349900.0
2014-05-23 11:55:00,190.25,190.26,190.13,190.2,485100.0,156.3973,156.4055,156.2987,156.3562,485100.0
2014-05-23 12:00:00,190.19,190.25,190.19,190.25,146500.0,156.348,156.3973,156.348,156.3973,146500.0
2014-05-23 12:05:00,190.25,190.28,190.23,190.23,493300.0,156.3973,156.422,156.3809,156.3809,493300.0
2014-05-23 12:10:00,190.22,190.26,190.22,190.25,125800.0,156.3727,156.4055,156.3727,156.3973,125800.0
2014-05-23 12:15:00,190.25,190.27,190.22,190.25,209600.0,156.3973,156.4138,156.3727,156.3973,209600.0
2014-05-23 12:20:00,190.25,190.26,190.23,190.24,307200.0,156.3973,156.4055,156.3809,156.3891,307200.0
2014-05-23 12:25:00,190.24,190.26,190.18,190.24,680100.0,156.3891,156.4055,156.3398,156.3891,680100.0
2014-05-23 12:30:00,190.24,190.29,190.23,190.29,419800.0,156.3891,156.4302,156.3809,156.4302,419800.0
2014-05-23 12:35:00,190.29,190.29,190.25,190.25,258100.0,156.4302,156.4302,156.3973,156.3973,258100.0
2014-05-23 12:40:00,190.26,190.29,190.25,190.26,275800.0,156.4055,156.4302,156.3973,156.4055,275800.0
2014-05-23 12:45:00,190.26,190.29,190.25,190.28,185400.0,156.4055,156.4302,156.3973,156.422,185400.0
2014-05-23 12:50:00,190.29,190.34,190.29,190.34,378400.0,156.4302,156.4713,156.4302,156.4713,378400.0
2014-05-23 12:55:00,190.33,190.34,190.26,190.27,217000.0,156.4631,156.4713,156.4055,156.4138,217000.0
2014-05-23 13:00:00,190.27,190.28,190.25,190.27,308400.0,156.4138,156.422,156.3973,156.4138,308400.0
2014-05-23 13:05:00,190.26,190.27,190.25,190.26,297000.0,156.4055,156.4138,156.3973,156.4055,297000.0
2014-05-23 13:10:00,190.25,190.28,190.21,190.22,420700.0,156.3973,156.422,156.3644,156.3727,420700.0
2014-05-23 13:15:00,190.22,190.22,190.15,190.18,442400.0,156.3727,156.3727,156.3151,156.3398,442400.0
2014-05-23 13:20:00,190.18,190.2,190.15,190.16,172900.0,156.3398,156.3562,156.3151,156.3233,172900.0
2014-05-23 13:25:00,190.16,190.23,190.15,190.21,238100.0,156.3233,156.3809,156.3151,156.3644,238100.0
2014-05-23 13:30:00,190.21,190.24,190.2,190.23,133300.0,156.3644,156.3891,156.3562,156.3809,133300.0
2014-05-23 13:35:00,190.22,190.25,190.16,190.23,295500.0,156.3727,156.3973,156.3233,156.3809,295500.0
2014-05-23 13:40:00,190.24,190.24,190.18,190.21,194900.0,156.3891,156.3891,156.3398,156.3644,194900.0
2014-05-23 13:45:00,190.21,190.27,190.21,190.26,303100.0,156.3644,156.4138,156.3644,156.4055,303100.0
2014-05-23 13:50:00,190.26,190.29,190.21,190.23,370300.0,156.4055,156.4302,156.3644,156.3809,370300.0
2014-05-23 13:55:00,190.24,190.25,190.21,190.24,217300.0,156.3891,156.3973,156.3644,156.3891,217300.0
2014-05-23 14:00:00,190.24,190.28,190.22,190.25,640600.0,156.3891,156.422,156.3727,156.3973,640600.0
2014-05-23 14:05:00,190.25,190.27,190.24,190.25,117200.0,156.3973,156.4138,156.3891,156.3973,117200.0
2014-05-23 14:10:00,190.25,190.27,190.24,190.24,150600.0,156.3973,156.4138,156.3891,156.3891,150600.0
2014-05-23 14:15:00,190.24,190.25,190.18,190.21,366300.0,156.3891,156.3973,156.3398,156.3644,366300.0
2014-05-23 14:20:00,190.21,190.27,190.2,190.27,267600.0,156.3644,156.4138,156.3562,156.4138,267600.0
2014-05-23 14:25:00,190.27,190.3,190.26,190.28,311300.0,156.4138,156.4384,156.4055,156.422,311300.0
2014-05-23 14:30:00,190.27,190.31,190.25,190.27,331800.0,156.4138,156.4467,156.3973,156.4138,331800.0
2014-05-23 14:35:00,190.27,190.3,190.26,190.28,246800.0,156.4138,156.4384,156.4055,156.422,246800.0
2014-05-23 14:40:00,190.28,190.29,190.24,190.29,262400.0,156.422,156.4302,156.3891,156.4302,262400.0
2014-05-23 14:45:00,190.28,190.29,190.26,190.27,165700.0,156.422,156.4302,156.4055,156.4138,165700.0
2014-05-23 14:50:00,190.27,190.34,190.26,190.31,521800.0,156.4138,156.4713,156.4055,156.4467,521800.0
2014-05-23 14:55:00,190.31,190.34,190.31,190.32,319100.0,156.4467,156.4713,156.4467,156.4549,319100.0
2014-05-23 15:00:00,190.32,190.33,190.3,190.32,288700.0,156.4549,156.4631,156.4384,156.4549,288700.0
2014-05-23 15:05:00,190.32,190.35,190.3,190.34,366100.0,156.4549,156.4795,156.4384,156.4713,366100.0
2014-05-23 15:10:00,190.34,190.44,190.34,190.42,1663000.0,156.4713,156.5535,156.4713,156.5371,1663000.0
2014-05-23 15:15:00,190.42,190.43,190.36,190.36,695600.0,156.5371,156.5453,156.4878,156.4878,695600.0
2014-05-23 15:20:00,190.36,190.41,190.35,190.4,1022600.0,156.4878,156.5289,156.4795,156.5206,1022600.0
2014-05-23 15:25:00,190.41,190.42,190.35,190.42,1099300.0,156.5289,156.5371,156.4795,156.5371,1099300.0
2014-05-23 15:30:00,190.42,190.44,190.39,190.43,587000.0,156.5371,156.5535,156.5124,156.5453,587000.0
2014-05-23 15:35:00,190.42,190.44,190.39,190.42,721400.0,156.5371,156.5535,156.5124,156.5371,721400.0
2014-05-23 15:40:00,190.43,190.44,190.38,190.42,1298500.0,156.5453,156.5535,156.5042,156.5371,1298500.0
2014-05-23 15:45:00,190.42,190.44,190.39,190.43,1584000.0,156.5371,156.5535,156.5124,156.5453,1584000.0
2014-05-23 15:50:00,190.43,190.48,190.43,190.45,1582600.0,156.5453,156.5864,156.5453,156.5617,1582600.0
2014-05-23 15:55:00,190.46,190.47,190.37,190.37,3297600.0,156.57,156.5782,156.496,156.496,3297600.0
2014-05-27 09:30:00,191.05,191.19,190.98,191.16,2528700.0,157.055,157.1701,156.9974,157.1454,2528700.0
2014-05-27 09:35:00,191.16,191.2,190.95,191.01,1582200.0,157.1454,157.1783,156.9728,157.0221,1582200.0
2014-05-27 09:40:00,191.01,191.23,191.01,191.2,1744400.0,157.0221,157.2029,157.0221,157.1783,1744400.0
2014-05-27 09:45:00,191.2,191.29,191.19,191.27,1315000.0,157.1783,157.2523,157.1701,157.2358,1315000.0
2014-05-27 09:50:00,191.27,191.29,191.21,191.24,835800.0,157.2358,157.2523,157.1865,157.2112,835800.0
2014-05-27 09:55:00,191.24,191.28,191.11,191.13,869000.0,157.2112,157.2441,157.1043,157.1207,869000.0
2014-05-27 10:00:00,191.13,191.24,191.09,191.11,1285700.0,157.1207,157.2112,157.0879,157.1043,1285700.0
2014-05-27 10:05:00,191.11,191.23,191.1,191.21,931800.0,157.1043,157.2029,157.0961,157.1865,931800.0
2014-05-27 10:10:00,191.2,191.3,191.16,191.29,731100.0,157.1783,157.2605,157.1454,157.2523,731100.0
2014-05-27 10:15:00,191.29,191.42,191.25,191.39,968600.0,157.2523,157.3591,157.2194,157.3345,968600.0
2014-05-27 10:20:00,191.4,191.46,191.38,191.39,947200.0,157.3427,157.392,157.3263,157.3345,947200.0
2014-05-27 10:25:00,191.4,191.47,191.35,191.45,982200.0,157.3427,157.4002,157.3016,157.3838,982200.0
2014-05-27 10:30:00,191.46,191.48,191.43,191.45,606000.0,157.392,157.4085,157.3674,157.3838,606000.0
2014-05-27 10:35:00,191.45,191.47,191.36,191.37,696400.0,157.3838,157.4002,157.3098,157.318,696400.0
2014-05-27 10:40:00,191.37,191.43,191.33,191.41,578500.0,157.318,157.3674,157.2852,157.3509,578500.0
2014-05-27 10:45:00,191.41,191.49,191.39,191.46,647700.0,157.3509,157.4167,157.3345,157.392,647700.0
2014-05-27 10:50:00,191.45,191.46,191.36,191.4,797400.0,157.3838,157.392,157.3098,157.3427,797400.0
2014-05-27 10:55:00,191.4,191.46,191.39,191.43,645500.0,157.3427,157.392,157.3345,157.3674,645500.0
2014-05-27 11:00:00,191.43,191.47,191.42,191.46,390700.0,157.3674,157.4002,157.3591,157.392,390700.0
2014-05-27 11:05:00,191.46,191.49,191.44,191.46,422700.0,157.392,157.4167,157.3756,157.392,422700.0
2014-05-27 11:10:00,191.45,191.47,191.43,191.46,319300.0,157.3838,157.4002,157.3674,157.392,319300.0
2014-05-27 11:15:00,191.46,191.46,191.33,191.34,922500.0,157.392,157.392,157.2852,157.2934,922500.0
2014-05-27 11:20:00,191.34,191.34,191.28,191.32,1035200.0,157.2934,157.2934,157.2441,157.2769,1035200.0
2014-05-27 11:25:00,191.32,191.34,191.25,191.25,778400.0,157.2769,157.2934,157.2194,157.2194,778400.0
2014-05-27 11:30:00,191.26,191.35,191.26,191.3,462900.0,157.2276,157.3016,157.2276,157.2605,462900.0
2014-05-27 11:35:00,191.31,191.37,191.28,191.36,358500.0,157.2687,157.318,157.2441,157.3098,358500.0
2014-05-27 11:40:00,191.35,191.37,191.25,191.25,694100.0,157.3016,157.318,157.2194,157.2194,694100.0
2014-05-27 11:45:00,191.26,191.31,191.21,191.3,704700.0,157.2276,157.2687,157.1865,157.2605,704700.0
2014-05-27 11:50:00,191.3,191.3,191.23,191.27,401200.0,157.2605,157.2605,157.2029,157.2358,401200.0
2014-05-27 11:55:00,191.28,191.29,191.25,191.27,272000.0,157.2441,157.2523,157.2194,157.2358,272000.0
2014-05-27 12:00:00,191.28,191.31,191.21,191.23,785100.0,157.2441,157.2687,157.1865,157.2029,785100.0
2014-05-27 12:05:00,191.23,191.31,191.22,191.31,200700.0,157.2029,157.2687,157.1947,157.2687,200700.0
2014-05-27 12:10:00,191.31,191.37,191.28,191.33,345000.0,157.2687,157.318,157.2441,157.2852,345000.0
2014-05-27 12:15:00,191.33,191.34,191.26,191.28,284900.0,157.2852,157.2934,157.2276,157.2441,284900.0
2014-05-27 12:20:00,191.28,191.3,191.17,191.17,321800.0,157.2441,157.2605,157.1536,157.1536,321800.0
2014-05-27 12:25:00,191.18,191.19,191.09,191.13,499600.0,157.1618,157.1701,157.0879,157.1207,499600.0
2014-05-27 12:30:00,191.14,191.19,191.12,191.18,214600.0,157.129,157.1701,157.1125,157.1618,214600.0
2014-05-27 12:35:00,191.18,191.24,191.17,191.24,204100.0,157.1618,157.2112,157.1536,157.2112,204100.0
2014-05-27 12:40:00,191.24,191.27,191.19,191.26,151700.0,157.2112,157.2358,157.1701,157.2276,151700.0
2014-05-27 12:45:00,191.26,191.29,191.24,191.28,238500.0,157.2276,157.2523,157.2112,157.2441,238500.0
2014-05-27 12:50:00,191.28,191.29,191.19,191.19,306200.0,157.2441,157.2523,157.1701,157.1701,306200.0
2014-05-27 12:55:00,191.2,191.24,191.19,191.23,142600.0,157.1783,157.2112,157.1701,157.2029,142600.0
2014-05-27 13:00:00,191.23,191.24,191.17,191.22,129600.0,157.2029,157.2112,157.1536,157.1947,129600.0
2014-05-27 13:05:00,191.21,191.27,191.15,191.24,326300.0,157.1865,157.2358,157.1372,157.2112,326300.0
2014-05-27 13:10:00,191.24,191.25,191.18,191.21,338800.0,157.2112,157.2194,157.1618,157.1865,338800.0
2014-05-27 13:15:00,191.2,191.29,191.2,191.28,305400.0,157.1783,157.2523,157.1783,157.2441,305400.0
2014-05-27 13:20:00,191.27,191.28,191.2,191.23,177000.0,157.2358,157.2441,157.1783,157.2029,177000.0
2014-05-27 13:25:00,191.23,191.24,191.18,191.2,148100.0,157.2029,157.2112,157.1618,157.1783,148100.0
2014-05-27 13:30:00,191.2,191.2,191.12,191.15,291300.0,157.1783,157.1783,157.1125,157.1372,291300.0
2014-05-27 13:35:00,191.14,191.2,191.08,191.17,559100.0,157.129,157.1783,157.0796,157.1536,559100.0
2014-05-27 13:40:00,191.16,191.21,191.11,191.21,680000.0,157.1454,157.1865,157.1043,157.1865,680000.0
2014-05-27 13:45:00,191.21,191.29,191.2,191.25,393300.0,157.1865,157.2523,157.1783,157.2194,393300.0
2014-05-27 13:50:00,191.25,191.3,191.24,191.28,253300.0,157.2194,157.2605,157.2112,157.2441,253300.0
2014-05-27 13:55:00,191.28,191.32,191.27,191.3,285100.0,157.2441,157.2769,157.2358,157.2605,285100.0
2014-05-27 14:00:00,191.29,191.3,191.24,191.24,306900.0,157.2523,157.2605,157.2112,157.2112,306900.0
2014-05-27 14:05:00,191.25,191.28,191.24,191.27,224100.0,157.2194,157.2441,157.2112,157.2358,224100.0
2014-05-27 14:10:00,191.27,191.3,191.23,191.27,278900.0,157.2358,157.2605,157.2029,157.2358,278900.0
2014-05-27 14:15:00,191.28,191.32,191.27,191.32,218600.0,157.2441,157.2769,157.2358,157.2769,218600.0
2014-05-27 14:20:00,191.32,191.37,191.3,191.36,385500.0,157.2769,157.318,157.2605,157.3098,385500.0
2014-05-27 14:25:00,191.35,191.37,191.34,191.36,165000.0,157.3016,157.318,157.2934,157.3098,165000.0
2014-05-27 14:30:00,191.36,191.37,191.24,191.25,438700.0,157.3098,157.318,157.2112,157.2194,438700.0
2014-05-27 14:35:00,191.26,191.28,191.22,191.22,189200.0,157.2276,157.2441,157.1947,157.1947,189200.0
2014-05-27 14:40:00,191.22,191.28,191.22,191.28,144100.0,157.1947,157.2441,157.1947,157.2441,144100.0
2014-05-27 14:45:00,191.28,191.3,191.25,191.3,181300.0,157.2441,157.2605,157.2194,157.2605,181300.0
2014-05-27 14:50:00,191.3,191.36,191.28,191.35,382400.0,157.2605,157.3098,157.2441,157.3016,382400.0
2014-05-27 14:55:00,191.35,191.36,191.31,191.32,627300.0,157.3016,157.3098,157.2687,157.2769,627300.0
2014-05-27 15:00:00,191.33,191.39,191.32,191.36,766500.0,157.2852,157.3345,157.2769,157.3098,766500.0
2014-05-27 15:05:00,191.38,191.39,191.34,191.37,452600.0,157.3263,157.3345,157.2934,157.318,452600.0
2014-05-27 15:10:00,191.37,191.45,191.35,191.45,751300.0,157.318,157.3838,157.3016,157.3838,751300.0
2014-05-27 15:15:00,191.44,191.49,191.43,191.45,661100.0,157.3756,157.4167,157.3674,157.3838,661100.0
2014-05-27 15:20:00,191.44,191.48,191.43,191.47,660900.0,157.3756,157.4085,157.3674,157.4002,660900.0
2014-05-27 15:25:00,191.48,191.49,191.44,191.44,364900.0,157.4085,157.4167,157.3756,157.3756,364900.0
2014-05-27 15:30:00,191.44,191.46,191.35,191.42,936700.0,157.3756,157.392,157.3016,157.3591,936700.0
2014-05-27 15:35:00,191.42,191.47,191.39,191.47,633800.0,157.3591,157.4002,157.3345,157.4002,633800.0
2014-05-27 15:40:00,191.47,191.58,191.47,191.56,1002200.0,157.4002,157.4907,157.4002,157.4742,1002200.0
2014-05-27 15:45:00,191.56,191.56,191.52,191.53,1180000.0,157.4742,157.4742,157.4413,157.4496,1180000.0
2014-05-27 15:50:00,191.54,191.56,191.51,191.53,1352300.0,157.4578,157.4742,157.4331,157.4496,1352300.0
2014-05-27 15:55:00,191.53,191.55,191.43,191.54,4412700.0,157.4496,157.466,157.3674,157.4578,4412700.0
2014-05-28 09:30:00,191.52,191.65,191.43,191.49,2103000.0,157.4413,157.5482,157.3674,157.4167,2103000.0
2014-05-28 09:35:00,191.48,191.49,191.34,191.4,1531900.0,157.4085,157.4167,157.2934,157.3427,1531900.0
2014-05-28 09:40:00,191.4,191.56,191.34,191.55,1159600.0,157.3427,157.4742,157.2934,157.466,1159600.0
2014-05-28 09:45:00,191.55,191.6,191.47,191.55,1159100.0,157.466,157.5071,157.4002,157.466,1159100.0
2014-05-28 09:50:00,191.55,191.73,191.54,191.59,1096400.0,157.466,157.614,157.4578,157.4989,1096400.0
2014-05-28 09:55:00,191.57,191.59,191.34,191.41,1095600.0,157.4825,157.4989,157.2934,157.3509,1095600.0
2014-05-28 10:00:00,191.41,191.42,191.21,191.34,1699600.0,157.3509,157.3591,157.1865,157.2934,1699600.0
2014-05-28 10:05:00,191.34,191.44,191.3,191.35,942900.0,157.2934,157.3756,157.2605,157.3016,942900.0
2014-05-28 10:10:00,191.35,191.36,191.19,191.25,1369400.0,157.3016,157.3098,157.1701,157.2194,1369400.0
2014-05-28 10:15:00,191.25,191.28,191.15,191.16,888300.0,157.2194,157.2441,157.1372,157.1454,888300.0
2014-05-28 10:20:00,191.17,191.31,191.15,191.28,1214700.0,157.1536,157.2687,157.1372,157.2441,1214700.0
2014-05-28 10:25:00,191.28,191.39,191.28,191.38,694200.0,157.2441,157.3345,157.2441,157.3263,694200.0
2014-05-28 10:30:00,191.37,191.38,191.28,191.28,436300.0,157.318,157.3263,157.2441,157.2441,436300.0
2014-05-28 10:35:00,191.28,191.38,191.22,191.25,801000.0,157.2441,157.3263,157.1947,157.2194,801000.0
2014-05-28 10:40:00,191.25,191.29,191.13,191.13,860100.0,157.2194,157.2523,157.1207,157.1207,860100.0
2014-05-28 10:45:00,191.12,191.24,191.06,191.24,840900.0,157.1125,157.2112,157.0632,157.2112,840900.0
2014-05-28 10:50:00,191.23,191.27,191.2,191.24,527800.0,157.2029,157.2358,157.1783,157.2112,527800.0
2014-05-28 10:55:00,191.25,191.34,191.22,191.32,981700.0,157.2194,157.2934,157.1947,157.2769,981700.0
2014-05-28 11:00:00,191.32,191.41,191.29,191.36,716300.0,157.2769,157.3509,157.2523,157.3098,716300.0
2014-05-28 11:05:00,191.37,191.49,191.35,191.48,682400.0,157.318,157.4167,157.3016,157.4085,682400.0
2014-05-28 11:10:00,191.48,191.55,191.47,191.49,606600.0,157.4085,157.466,157.4002,157.4167,606600.0
2014-05-28 11:15:00,191.49,191.51,191.44,191.51,376600.0,157.4167,157.4331,157.3756,157.4331,376600.0
2014-05-28 11:20:00,191.5,191.51,191.45,191.48,348700.0,157.4249,157.4331,157.3838,157.4085,348700.0
2014-05-28 11:25:00,191.49,191.52,191.45,191.46,457700.0,157.4167,157.4413,157.3838,157.392,457700.0
2014-05-28 11:30:00,191.46,191.59,191.46,191.59,577000.0,157.392,157.4989,157.392,157.4989,577000.0
2014-05-28 11:35:00,191.6,191.68,191.59,191.66,800000.0,157.5071,157.5729,157.4989,157.5564,800000.0
2014-05-28 11:40:00,191.66,191.68,191.54,191.58,382100.0,157.5564,157.5729,157.4578,157.4907,382100.0
2014-05-28 11:45:00,191.57,191.62,191.57,191.58,271400.0,157.4825,157.5236,157.4825,157.4907,271400.0
2014-05-28 11:50:00,191.58,191.59,191.54,191.57,199200.0,157.4907,157.4989,157.4578,157.4825,199200.0
2014-05-28 11:55:00,191.58,191.58,191.54,191.55,204300.0,157.4907,157.4907,157.4578,157.466,204300.0
2014-05-28 12:00:00,191.55,191.62,191.54,191.59,743100.0,157.466,157.5236,157.4578,157.4989,743100.0
2014-05-28 12:05:00,191.57,191.66,191.57,191.64,264700.0,157.4825,157.5564,157.4825,157.54,264700.0
2014-05-28 12:10:00,191.64,191.74,191.62,191.72,422200.0,157.54,157.6222,157.5236,157.6058,422200.0
2014-05-28 12:15:00,191.73,191.73,191.54,191.6,693200.0,157.614,157.614,157.4578,157.5071,693200.0
2014-05-28 12:20:00,191.6,191.62,191.47,191.49,638500.0,157.5071,157.5236,157.4002,157.4167,638500.0
2014-05-28 12:25:00,191.48,191.54,191.47,191.49,471000.0,157.4085,157.4578,157.4002,157.4167,471000.0
2014-05-28 12:30:00,191.5,191.52,191.42,191.45,331100.0,157.4249,157.4413,157.3591,157.3838,331100.0
2014-05-28 12:35:00,191.45,191.54,191.45,191.52,293000.0,157.3838,157.4578,157.3838,157.4413,293000.0
2014-05-28 12:40:00,191.52,191.55,191.47,191.49,318300.0,157.4413,157.466,157.4002,157.4167,318300.0
2014-05-28 12:45:00,191.5,191.57,191.48,191.53,261200.0,157.4249,157.4825,157.4085,157.4496,261200.0
2014-05-28 12:50:00,191.53,191.54,191.46,191.5,250300.0,157.4496,157.4578,157.392,157.4249,250300.0
2014-05-28 12:55:00,191.5,191.56,191.5,191.53,130000.0,157.4249,157.4742,157.4249,157.4496,130000.0
2014-05-28 13:00:00,191.53,191.57,191.5,191.57,248400.0,157.4496,157.4825,157.4249,157.4825,248400.0
2014-05-28 13:05:00,191.57,191.59,191.54,191.56,270600.0,157.4825,157.4989,157.4578,157.4742,270600.0
2014-05-28 13:10:00,191.56,191.64,191.56,191.63,600800.0,157.4742,157.54,157.4742,157.5318,600800.0
2014-05-28 13:15:00,191.63,191.69,191.63,191.68,265300.0,157.5318,157.5811,157.5318,157.5729,265300.0
2014-05-28 13:20:00,191.68,191.73,191.66,191.67,609700.0,157.5729,157.614,157.5564,157.5647,609700.0
2014-05-28 13:25:00,191.68,191.69,191.65,191.66,311500.0,157.5729,157.5811,157.5482,157.5564,311500.0
2014-05-28 13:30:00,191.66,191.72,191.66,191.7,316200.0,157.5564,157.6058,157.5564,157.5893,316200.0
2014-05-28 13:35:00,191.7,191.71,191.67,191.71,191300.0,157.5893,157.5975,157.5647,157.5975,191300.0
2014-05-28 13:40:00,191.71,191.71,191.64,191.67,273400.0,157.5975,157.5975,157.54,157.5647,273400.0
2014-05-28 13:45:00,191.68,191.68,191.61,191.65,504700.0,157.5729,157.5729,157.5153,157.5482,504700.0
2014-05-28 13:50:00,191.66,191.82,191.65,191.78,617800.0,157.5564,157.688,157.5482,157.6551,617800.0
2014-05-28 13:55:00,191.78,191.81,191.76,191.77,546000.0,157.6551,157.6797,157.6386,157.6469,546000.0
2014-05-28 14:00:00,191.76,191.82,191.7,191.71,498400.0,157.6386,157.688,157.5893,157.5975,498400.0
2014-05-28 14:05:00,191.7,191.74,191.65,191.69,724200.0,157.5893,157.6222,157.5482,157.5811,724200.0
2014-05-28 14:10:00,191.68,191.71,191.63,191.66,476400.0,157.5729,157.5975,157.5318,157.5564,476400.0
2014-05-28 14:15:00,191.67,191.69,191.62,191.66,285600.0,157.5647,157.5811,157.5236,157.5564,285600.0
2014-05-28 14:20:00,191.66,191.72,191.64,191.71,543800.0,157.5564,157.6058,157.54,157.5975,543800.0
2014-05-28 14:25:00,191.7,191.71,191.64,191.66,614100.0,157.5893,157.5975,157.54,157.5564,614100.0
2014-05-28 14:30:00,191.66,191.66,191.53,191.57,586300.0,157.5564,157.5564,157.4496,157.4825,586300.0
2014-05-28 14:35:00,191.57,191.64,191.57,191.62,259900.0,157.4825,157.54,157.4825,157.5236,259900.0
2014-05-28 14:40:00,191.61,191.62,191.54,191.58,257000.0,157.5153,157.5236,157.4578,157.4907,257000.0
2014-05-28 14:45:00,191.58,191.65,191.55,191.65,214500.0,157.4907,157.5482,157.466,157.5482,214500.0
2014-05-28 14:50:00,191.64,191.7,191.63,191.68,549400.0,157.54,157.5893,157.5318,157.5729,549400.0
2014-05-28 14:55:00,191.68,191.71,191.65,191.66,312300.0,157.5729,157.5975,157.5482,157.5564,312300.0
2014-05-28 15:00:00,191.66,191.78,191.65,191.72,578600.0,157.5564,157.6551,157.5482,157.6058,578600.0
2014-05-28 15:05:00,191.72,191.75,191.65,191.67,375500.0,157.6058,157.6304,157.5482,157.5647,375500.0
2014-05-28 15:10:00,191.67,191.74,191.63,191.74,262600.0,157.5647,157.6222,157.5318,157.6222,262600.0
2014-05-28 15:15:00,191.74,191.8,191.73,191.76,330200.0,157.6222,157.6715,157.614,157.6386,330200.0
2014-05-28 15:20:00,191.76,191.77,191.72,191.76,330300.0,157.6386,157.6469,157.6058,157.6386,330300.0
2014-05-28 15:25:00,191.75,191.78,191.7,191.71,611300.0,157.6304,157.6551,157.5893,157.5975,611300.0
2014-05-28 15:30:00,191.71,191.77,191.71,191.73,699100.0,157.5975,157.6469,157.5975,157.614,699100.0
2014-05-28 15:35:00,191.73,191.74,191.63,191.66,951700.0,157.614,157.6222,157.5318,157.5564,951700.0
2014-05-28 15:40:00,191.66,191.68,191.6,191.6,896400.0,157.5564,157.5729,157.5071,157.5071,896400.0
2014-05-28 15:45:00,191.6,191.63,191.52,191.56,923100.0,157.5071,157.5318,157.4413,157.4742,923100.0
2014-05-28 15:50:00,191.55,191.58,191.42,191.45,1154800.0,157.466,157.4907,157.3591,157.3838,1154800.0
2014-05-28 15:55:00,191.44,191.45,191.32,191.35,3922400.0,157.3756,157.3838,157.2769,157.3016,3922400.0
2014-05-29 09:30:00,191.82,191.88,191.71,191.87,1525000.0,157.688,157.7373,157.5975,157.7291,1525000.0
2014-05-29 09:35:00,191.89,191.96,191.76,191.86,1428000.0,157.7455,157.8031,157.6386,157.7208,1428000.0
2014-05-29 09:40:00,191.86,191.94,191.8,191.88,981800.0,157.7208,157.7866,157.6715,157.7373,981800.0
2014-05-29 09:45:00,191.89,191.91,191.72,191.76,1093300.0,157.7455,157.762,157.6058,157.6386,1093300.0
2014-05-29 09:50:00,191.75,191.75,191.66,191.68,1009100.0,157.6304,157.6304,157.5564,157.5729,1009100.0
2014-05-29 09:55:00,191.68,191.84,191.67,191.81,724800.0,157.5729,157.7044,157.5647,157.6797,724800.0
2014-05-29 10:00:00,191.81,191.87,191.71,191.75,797200.0,157.6797,157.7291,157.5975,157.6304,797200.0
2014-05-29 10:05:00,191.75,191.83,191.53,191.61,1553900.0,157.6304,157.6962,157.4496,157.5153,1553900.0
2014-05-29 10:10:00,191.61,191.64,191.44,191.46,1405000.0,157.5153,157.54,157.3756,157.392,1405000.0
2014-05-29 10:15:00,191.46,191.48,191.33,191.45,2178300.0,157.392,157.4085,157.2852,157.3838,2178300.0
2014-05-29 10:20:00,191.46,191.56,191.43,191.48,811300.0,157.392,157.4742,157.3674,157.4085,811300.0
2014-05-29 10:25:00,191.48,191.57,191.47,191.55,503300.0,157.4085,157.4825,157.4002,157.466,503300.0
2014-05-29 10:30:00,191.55,191.6,191.46,191.53,667800.0,157.466,157.5071,157.392,157.4496,667800.0
2014-05-29 10:35:00,191.53,191.59,191.51,191.57,653500.0,157.4496,157.4989,157.4331,157.4825,653500.0
2014-05-29 10:40:00,191.56,191.73,191.52,191.68,996900.0,157.4742,157.614,157.4413,157.5729,996900.0
2014-05-29 10:45:00,191.69,191.79,191.69,191.75,804100.0,157.5811,157.6633,157.5811,157.6304,804100.0
2014-05-29 10:50:00,191.76,191.78,191.71,191.73,439100.0,157.6386,157.6551,157.5975,157.614,439100.0
2014-05-29 10:55:00,191.73,191.77,191.73,191.74,198500.0,157.614,157.6469,157.614,157.6222,198500.0
2014-05-29 11:00:00,191.75,191.76,191.67,191.68,375400.0,157.6304,157.6386,157.5647,157.5729,375400.0
2014-05-29 11:05:00,191.68,191.78,191.65,191.77,525400.0,157.5729,157.6551,157.5482,157.6469,525400.0
2014-05-29 11:10:00,191.78,191.8,191.72,191.79,315200.0,157.6551,157.6715,157.6058,157.6633,315200.0
2014-05-29 11:15:00,191.79,191.86,191.77,191.8,404400.0,157.6633,157.7208,157.6469,157.6715,404400.0
2014-05-29 11:20:00,191.79,191.81,191.75,191.77,535700.0,157.6633,157.6797,157.6304,157.6469,535700.0
2014-05-29 11:25:00,191.77,191.81,191.76,191.8,229800.0,157.6469,157.6797,157.6386,157.6715,229800.0
2014-05-29 11:30:00,191.81,191.9,191.79,191.84,824800.0,157.6797,157.7537,157.6633,157.7044,824800.0
2014-05-29 11:35:00,191.84,191.87,191.81,191.85,345300.0,157.7044,157.7291,157.6797,157.7126,345300.0
2014-05-29 11:40:00,191.84,191.85,191.75,191.78,351100.0,157.7044,157.7126,157.6304,157.6551,351100.0
2014-05-29 11:45:00,191.78,191.81,191.75,191.76,345200.0,157.6551,157.6797,157.6304,157.6386,345200.0
2014-05-29 11:50:00,191.76,191.76,191.7,191.74,474800.0,157.6386,157.6386,157.5893,157.6222,474800.0
2014-05-29 11:55:00,191.75,191.75,191.7,191.73,117700.0,157.6304,157.6304,157.5893,157.614,117700.0
2014-05-29 12:00:00,191.73,191.79,191.73,191.78,527900.0,157.614,157.6633,157.614,157.6551,527900.0
2014-05-29 12:05:00,191.78,191.88,191.78,191.88,356100.0,157.6551,157.7373,157.6551,157.7373,356100.0
2014-05-29 12:10:00,191.88,191.89,191.84,191.85,374600.0,157.7373,157.7455,157.7044,157.7126,374600.0
2014-05-29 12:15:00,191.85,191.86,191.78,191.81,574700.0,157.7126,157.7208,157.6551,157.6797,574700.0
2014-05-29 12:20:00,191.81,191.84,191.79,191.82,175200.0,157.6797,157.7044,157.6633,157.688,175200.0
2014-05-29 12:25:00,191.82,191.82,191.72,191.77,371000.0,157.688,157.688,157.6058,157.6469,371000.0
2014-05-29 12:30:00,191.77,191.79,191.74,191.78,165600.0,157.6469,157.6633,157.6222,157.6551,165600.0
2014-05-29 12:35:00,191.77,191.78,191.75,191.75,191100.0,157.6469,157.6551,157.6304,157.6304,191100.0
2014-05-29 12:40:00,191.76,191.79,191.74,191.77,271800.0,157.6386,157.6633,157.6222,157.6469,271800.0
2014-05-29 12:45:00,191.77,191.81,191.76,191.79,132300.0,157.6469,157.6797,157.6386,157.6633,132300.0
2014-05-29 12:50:00,191.79,191.81,191.77,191.81,161100.0,157.6633,157.6797,157.6469,157.6797,161100.0
2014-05-29 12:55:00,191.81,191.81,191.77,191.81,88100.0,157.6797,157.6797,157.6469,157.6797,88100.0
2014-05-29 13:00:00,191.8,191.83,191.79,191.8,141000.0,157.6715,157.6962,157.6633,157.6715,141000.0
2014-05-29 13:05:00,191.8,191.81,191.77,191.8,105900.0,157.6715,157.6797,157.6469,157.6715,105900.0
2014-05-29 13:10:00,191.8,191.8,191.76,191.78,190700.0,157.6715,157.6715,157.6386,157.6551,190700.0
2014-05-29 13:15:00,191.78,191.8,191.77,191.78,133200.0,157.6551,157.6715,157.6469,157.6551,133200.0
2014-05-29 13:20:00,191.78,191.81,191.77,191.8,138400.0,157.6551,157.6797,157.6469,157.6715,138400.0
2014-05-29 13:25:00,191.8,191.8,191.77,191.78,144900.0,157.6715,157.6715,157.6469,157.6551,144900.0
2014-05-29 13:30:00,191.77,191.78,191.74,191.74,207900.0,157.6469,157.6551,157.6222,157.6222,207900.0
2014-05-29 13:35:00,191.75,191.76,191.74,191.75,158400.0,157.6304,157.6386,157.6222,157.6304,158400.0
2014-05-29 13:40:00,191.75,191.82,191.74,191.81,365500.0,157.6304,157.688,157.6222,157.6797,365500.0
2014-05-29 13:45:00,191.81,191.89,191.81,191.85,886200.0,157.6797,157.7455,157.6797,157.7126,886200.0
2014-05-29 13:50:00,191.85,191.86,191.84,191.86,80400.0,157.7126,157.7208,157.7044,157.7208,80400.0
2014-05-29 13:55:00,191.85,191.86,191.82,191.83,276200.0,157.7126,157.7208,157.688,157.6962,276200.0
2014-05-29 14:00:00,191.82,191.83,191.79,191.8,250200.0,157.688,157.6962,157.6633,157.6715,250200.0
2014-05-29 14:05:00,191.8,191.85,191.79,191.84,198200.0,157.6715,157.7126,157.6633,157.7044,198200.0
2014-05-29 14:10:00,191.84,191.91,191.84,191.88,1187300.0,157.7044,157.762,157.7044,157.7373,1187300.0
2014-05-29 14:15:00,191.88,191.93,191.88,191.91,223500.0,157.7373,157.7784,157.7373,157.762,223500.0
2014-05-29 14:20:00,191.91,191.98,191.9,191.97,517600.0,157.762,157.8195,157.7537,157.8113,517600.0
2014-05-29 14:25:00,191.97,191.98,191.94,191.96,509600.0,157.8113,157.8195,157.7866,157.8031,509600.0
2014-05-29 14:30:00,191.96,191.96,191.93,191.94,576100.0,157.8031,157.8031,157.7784,157.7866,576100.0
2014-05-29 14:35:00,191.95,192.18,191.94,192.15,1932000.0,157.7948,157.9839,157.7866,157.9592,1932000.0
2014-05-29 14:40:00,192.16,192.16,192.08,192.14,827000.0,157.9675,157.9675,157.9017,157.951,827000.0
2014-05-29 14:45:00,192.14,192.17,192.13,192.14,570200.0,157.951,157.9757,157.9428,157.951,570200.0
2014-05-29 14:50:00,192.15,192.17,192.12,192.14,447600.0,157.9592,157.9757,157.9346,157.951,447600.0
2014-05-29 14:55:00,192.15,192.2,192.14,192.16,488600.0,157.9592,158.0004,157.951,157.9675,488600.0
2014-05-29 15:00:00,192.17,192.29,192.17,192.28,1128500.0,157.9757,158.0743,157.9757,158.0661,1128500.0
2014-05-29 15:05:00,192.28,192.29,192.16,192.23,920500.0,158.0661,158.0743,157.9675,158.025,920500.0
2014-05-29 15:10:00,192.23,192.23,192.16,192.19,381100.0,158.025,158.025,157.9675,157.9921,381100.0
2014-05-29 15:15:00,192.2,192.24,192.2,192.22,443600.0,158.0004,158.0332,158.0004,158.0168,443600.0
2014-05-29 15:20:00,192.22,192.3,192.21,192.3,714000.0,158.0168,158.0826,158.0086,158.0826,714000.0
2014-05-29 15:25:00,192.3,192.33,192.28,192.32,493900.0,158.0826,158.1072,158.0661,158.099,493900.0
2014-05-29 15:30:00,192.32,192.32,192.24,192.29,1033500.0,158.099,158.099,158.0332,158.0743,1033500.0
2014-05-29 15:35:00,192.28,192.29,192.21,192.22,705300.0,158.0661,158.0743,158.0086,158.0168,705300.0
2014-05-29 15:40:00,192.22,192.24,192.16,192.22,1033000.0,158.0168,158.0332,157.9675,158.0168,1033000.0
2014-05-29 15:45:00,192.22,192.31,192.19,192.3,1496700.0,158.0168,158.0908,157.9921,158.0826,1496700.0
2014-05-29 15:50:00,192.31,192.36,192.3,192.33,1724500.0,158.0908,158.1319,158.0826,158.1072,1724500.0
2014-05-29 15:55:00,192.34,192.38,192.31,192.38,3984500.0,158.1154,158.1483,158.0908,158.1483,3984500.0
2014-05-30 09:30:00,192.18,192.27,192.13,192.14,1431500.0,157.9839,158.0579,157.9428,157.951,1431500.0
2014-05-30 09:35:00,192.14,192.16,192.03,192.11,1237100.0,157.951,157.9675,157.8606,157.9264,1237100.0
2014-05-30 09:40:00,192.1,192.3,192.07,192.22,1017100.0,157.9181,158.0826,157.8935,158.0168,1017100.0
2014-05-30 09:45:00,192.22,192.29,192.12,192.16,782700.0,158.0168,158.0743,157.9346,157.9675,782700.0
2014-05-30 09:50:00,192.16,192.28,192.11,192.28,695800.0,157.9675,158.0661,157.9264,158.0661,695800.0
2014-05-30 09:55:00,192.28,192.28,192.15,192.21,1033900.0,158.0661,158.0661,157.9592,158.0086,1033900.0
2014-05-30 10:00:00,192.22,192.34,192.15,192.34,1030100.0,158.0168,158.1154,157.9592,158.1154,1030100.0
2014-05-30 10:05:00,192.34,192.38,192.29,192.37,1966800.0,158.1154,158.1483,158.0743,158.1401,1966800.0
2014-05-30 10:10:00,192.37,192.49,192.32,192.45,1111200.0,158.1401,158.2387,158.099,158.2059,1111200.0
2014-05-30 10:15:00,192.46,192.52,192.39,192.4,1045400.0,158.2141,158.2634,158.1565,158.1648,1045400.0
2014-05-30 10:20:00,192.4,192.44,192.35,192.39,721800.0,158.1648,158.1976,158.1237,158.1565,721800.0
2014-05-30 10:25:00,192.38,192.46,192.37,192.44,430500.0,158.1483,158.2141,158.1401,158.1976,430500.0
2014-05-30 10:30:00,192.43,192.49,192.41,192.43,548500.0,158.1894,158.2387,158.173,158.1894,548500.0
2014-05-30 10:35:00,192.42,192.46,192.33,192.34,829700.0,158.1812,158.2141,158.1072,158.1154,829700.0
2014-05-30 10:40:00,192.34,192.38,192.32,192.34,481300.0,158.1154,158.1483,158.099,158.1154,481300.0
2014-05-30 10:45:00,192.34,192.38,192.33,192.36,383500.0,158.1154,158.1483,158.1072,158.1319,383500.0
2014-05-30 10:50:00,192.36,192.47,192.35,192.45,411100.0,158.1319,158.2223,158.1237,158.2059,411100.0
2014-05-30 10:55:00,192.46,192.47,192.43,192.45,283400.0,158.2141,158.2223,158.1894,158.2059,283400.0
2014-05-30 11:00:00,192.45,192.53,192.45,192.47,442300.0,158.2059,158.2716,158.2059,158.2223,442300.0
2014-05-30 11:05:00,192.47,192.51,192.45,192.45,323700.0,158.2223,158.2552,158.2059,158.2059,323700.0
2014-05-30 11:10:00,192.45,192.54,192.45,192.53,394000.0,158.2059,158.2799,158.2059,158.2716,394000.0
2014-05-30 11:15:00,192.53,192.54,192.48,192.5,419200.0,158.2716,158.2799,158.2305,158.247,419200.0
2014-05-30 11:20:00,192.5,192.53,192.44,192.49,375800.0,158.247,158.2716,158.1976,158.2387,375800.0
2014-05-30 11:25:00,192.48,192.49,192.35,192.39,568500.0,158.2305,158.2387,158.1237,158.1565,568500.0
2014-05-30 11:30:00,192.38,192.48,192.37,192.46,549200.0,158.1483,158.2305,158.1401,158.2141,549200.0
2014-05-30 11:35:00,192.45,192.5,192.44,192.46,512300.0,158.2059,158.247,158.1976,158.2141,512300.0
2014-05-30 11:40:00,192.45,192.51,192.44,192.5,199700.0,158.2059,158.2552,158.1976,158.247,199700.0
2014-05-30 11:45:00,192.5,192.54,192.5,192.53,284800.0,158.247,158.2799,158.247,158.2716,284800.0
2014-05-30 11:50:00,192.53,192.53,192.49,192.5,356500.0,158.2716,158.2716,158.2387,158.247,356500.0
2014-05-30 11:55:00,192.5,192.51,192.47,192.47,253200.0,158.247,158.2552,158.2223,158.2223,253200.0
2014-05-30 12:00:00,192.47,192.5,192.46,192.47,305800.0,158.2223,158.247,158.2141,158.2223,305800.0
2014-05-30 12:05:00,192.46,192.51,192.43,192.44,334600.0,158.2141,158.2552,158.1894,158.1976,334600.0
2014-05-30 12:10:00,192.45,192.45,192.39,192.39,208100.0,158.2059,158.2059,158.1565,158.1565,208100.0
2014-05-30 12:15:00,192.39,192.47,192.37,192.47,446200.0,158.1565,158.2223,158.1401,158.2223,446200.0
2014-05-30 12:20:00,192.47,192.5,192.46,192.48,385800.0,158.2223,158.247,158.2141,158.2305,385800.0
2014-05-30 12:25:00,192.47,192.47,192.4,192.42,358000.0,158.2223,158.2223,158.1648,158.1812,358000.0
2014-05-30 12:30:00,192.42,192.43,192.2,192.21,1012000.0,158.1812,158.1894,158.0004,158.0086,1012000.0
2014-05-30 12:35:00,192.22,192.25,192.14,192.15,733600.0,158.0168,158.0415,157.951,157.9592,733600.0
2014-05-30 12:40:00,192.14,192.23,192.07,192.19,1185100.0,157.951,158.025,157.8935,157.9921,1185100.0
2014-05-30 12:45:00,192.19,192.24,192.16,192.21,1299200.0,157.9921,158.0332,157.9675,158.0086,1299200.0
2014-05-30 12:50:00,192.21,192.24,192.13,192.16,1630900.0,158.0086,158.0332,157.9428,157.9675,1630900.0
2014-05-30 12:55:00,192.16,192.21,192.15,192.18,297600.0,157.9675,158.0086,157.9592,157.9839,297600.0
2014-05-30 13:00:00,192.18,192.27,192.11,192.24,637100.0,157.9839,158.0579,157.9264,158.0332,637100.0
2014-05-30 13:05:00,192.25,192.28,192.24,192.27,290900.0,158.0415,158.0661,158.0332,158.0579,290900.0
2014-05-30 13:10:00,192.27,192.3,192.26,192.26,303800.0,158.0579,158.0826,158.0497,158.0497,303800.0
2014-05-30 13:15:00,192.27,192.27,192.17,192.2,429900.0,158.0579,158.0579,157.9757,158.0004,429900.0
2014-05-30 13:20:00,192.19,192.23,192.13,192.2,563200.0,157.9921,158.025,157.9428,158.0004,563200.0
2014-05-30 13:25:00,192.2,192.27,192.19,192.24,226600.0,158.0004,158.0579,157.9921,158.0332,226600.0
2014-05-30 13:30:00,192.23,192.24,192.12,192.19,962900.0,158.025,158.0332,157.9346,157.9921,962900.0
2014-05-30 13:35:00,192.19,192.22,192.1,192.16,690700.0,157.9921,158.0168,157.9181,157.9675,690700.0
2014-05-30 13:40:00,192.16,192.19,192.11,192.11,1466800.0,157.9675,157.9921,157.9264,157.9264,1466800.0
2014-05-30 13:45:00,192.11,192.24,192.11,192.2,342200.0,157.9264,158.0332,157.9264,158.0004,342200.0
2014-05-30 13:50:00,192.19,192.28,192.17,192.28,258700.0,157.9921,158.0661,157.9757,158.0661,258700.0
2014-05-30 13:55:00,192.28,192.3,192.25,192.3,405300.0,158.0661,158.0826,158.0415,158.0826,405300.0
2014-05-30 14:00:00,192.3,192.3,192.25,192.27,211300.0,158.0826,158.0826,158.0415,158.0579,211300.0
2014-05-30 14:05:00,192.26,192.42,192.25,192.39,685500.0,158.0497,158.1812,158.0415,158.1565,685500.0
2014-05-30 14:10:00,192.39,192.5,192.38,192.47,714100.0,158.1565,158.247,158.1483,158.2223,714100.0
2014-05-30 14:15:00,192.47,192.48,192.44,192.46,709000.0,158.2223,158.2305,158.1976,158.2141,709000.0
2014-05-30 14:20:00,192.46,192.5,192.43,192.49,403600.0,158.2141,158.247,158.1894,158.2387,403600.0
2014-05-30 14:25:00,192.48,192.52,192.45,192.52,409700.0,158.2305,158.2634,158.2059,158.2634,409700.0
2014-05-30 14:30:00,192.51,192.53,192.41,192.44,534500.0,158.2552,158.2716,158.173,158.1976,534500.0
2014-05-30 14:35:00,192.43,192.48,192.43,192.48,190000.0,158.1894,158.2305,158.1894,158.2305,190000.0
2014-05-30 14:40:00,192.48,192.61,192.47,192.53,1421500.0,158.2305,158.3374,158.2223,158.2716,1421500.0
2014-05-30 14:45:00,192.52,192.62,192.52,192.58,806300.0,158.2634,158.3456,158.2634,158.3127,806300.0
2014-05-30 14:50:00,192.58,192.59,192.56,192.56,244800.0,158.3127,158.321,158.2963,158.2963,244800.0
2014-05-30 14:55:00,192.56,192.57,192.4,192.42,543100.0,158.2963,158.3045,158.1648,158.1812,543100.0
2014-05-30 15:00:00,192.42,192.44,192.37,192.43,500700.0,158.1812,158.1976,158.1401,158.1894,500700.0
2014-05-30 15:05:00,192.43,192.48,192.41,192.45,332200.0,158.1894,158.2305,158.173,158.2059,332200.0
2014-05-30 15:10:00,192.45,192.49,192.44,192.49,256700.0,158.2059,158.2387,158.1976,158.2387,256700.0
2014-05-30 15:15:00,192.49,192.5,192.41,192.43,350500.0,158.2387,158.247,158.173,158.1894,350500.0
2014-05-30 15:20:00,192.43,192.46,192.36,192.36,827200.0,158.1894,158.2141,158.1319,158.1319,827200.0
2014-05-30 15:25:00,192.36,192.45,192.31,192.43,1713800.0,158.1319,158.2059,158.0908,158.1894,1713800.0
2014-05-30 15:30:00,192.44,192.48,192.43,192.48,510800.0,158.1976,158.2305,158.1894,158.2305,510800.0
2014-05-30 15:35:00,192.48,192.64,192.48,192.51,1699000.0,158.2305,158.3621,158.2305,158.2552,1699000.0
2014-05-30 15:40:00,192.51,192.63,192.5,192.62,1496100.0,158.2552,158.3538,158.247,158.3456,1496100.0
2014-05-30 15:45:00,192.62,192.68,192.59,192.65,1595100.0,158.3456,158.3949,158.321,158.3703,1595100.0
2014-05-30 15:50:00,192.65,192.71,192.63,192.65,1617100.0,158.3703,158.4196,158.3538,158.3703,1617100.0
2014-05-30 15:55:00,192.65,192.8,192.63,192.65,6017200.0,158.3703,158.4936,158.3538,158.3703,6017200.0
2014-06-02 09:30:00,192.95,192.98,192.76,192.79,2519000.0,158.6169,158.6416,158.4607,158.4854,2519000.0
2014-06-02 09:35:00,192.79,192.89,192.72,192.78,1926200.0,158.4854,158.5676,158.4278,158.4771,1926200.0
2014-06-02 09:40:00,192.79,192.85,192.66,192.69,1354100.0,158.4854,158.5347,158.3785,158.4032,1354100.0
2014-06-02 09:45:00,192.69,192.71,192.48,192.5,992400.0,158.4032,158.4196,158.2305,158.247,992400.0
2014-06-02 09:50:00,192.5,192.67,192.5,192.65,746200.0,158.247,158.3867,158.247,158.3703,746200.0
2014-06-02 09:55:00,192.65,192.69,192.5,192.52,733600.0,158.3703,158.4032,158.247,158.2634,733600.0
2014-06-02 10:00:00,192.5,192.55,192.21,192.23,2600000.0,158.247,158.2881,158.0086,158.025,2600000.0
2014-06-02 10:05:00,192.24,192.31,191.97,191.97,1777200.0,158.0332,158.0908,157.8113,157.8113,1777200.0
2014-06-02 10:10:00,191.97,192.25,191.97,192.21,1316200.0,157.8113,158.0415,157.8113,158.0086,1316200.0
2014-06-02 10:15:00,192.21,192.36,192.2,192.34,778100.0,158.0086,158.1319,158.0004,158.1154,778100.0
2014-06-02 10:20:00,192.34,192.35,192.25,192.26,578300.0,158.1154,158.1237,158.0415,158.0497,578300.0
2014-06-02 10:25:00,192.25,192.38,192.18,192.33,673400.0,158.0415,158.1483,157.9839,158.1072,673400.0
2014-06-02 10:30:00,192.32,192.38,192.26,192.28,725200.0,158.099,158.1483,158.0497,158.0661,725200.0
2014-06-02 10:35:00,192.29,192.4,192.28,192.4,704100.0,158.0743,158.1648,158.0661,158.1648,704100.0
2014-06-02 10:40:00,192.4,192.41,192.27,192.3,1005500.0,158.1648,158.173,158.0579,158.0826,1005500.0
2014-06-02 10:45:00,192.3,192.33,192.18,192.19,593200.0,158.0826,158.1072,157.9839,157.9921,593200.0
2014-06-02 10:50:00,192.19,192.25,192.16,192.21,735900.0,157.9921,158.0415,157.9675,158.0086,735900.0
2014-06-02 10:55:00,192.22,192.38,192.17,192.38,713700.0,158.0168,158.1483,157.9757,158.1483,713700.0
2014-06-02 11:00:00,192.38,192.45,192.3,192.41,1144900.0,158.1483,158.2059,158.0826,158.173,1144900.0
2014-06-02 11:05:00,192.41,192.6,192.41,192.58,1095900.0,158.173,158.3292,158.173,158.3127,1095900.0
2014-06-02 11:10:00,192.58,192.67,192.58,192.63,1008300.0,158.3127,158.3867,158.3127,158.3538,1008300.0
2014-06-02 11:15:00,192.63,192.64,192.57,192.63,606900.0,158.3538,158.3621,158.3045,158.3538,606900.0
2014-06-02 11:20:00,192.63,192.69,192.62,192.65,477100.0,158.3538,158.4032,158.3456,158.3703,477100.0
2014-06-02 11:25:00,192.65,192.91,192.63,192.86,1745100.0,158.3703,158.584,158.3538,158.5429,1745100.0
2014-06-02 11:30:00,192.87,192.91,192.75,192.81,1250500.0,158.5511,158.584,158.4525,158.5018,1250500.0
2014-06-02 11:35:00,192.81,192.81,192.75,192.77,481600.0,158.5018,158.5018,158.4525,158.4689,481600.0
2014-06-02 11:40:00,192.77,192.86,192.76,192.83,599100.0,158.4689,158.5429,158.4607,158.5182,599100.0
2014-06-02 11:45:00,192.83,192.87,192.79,192.87,643700.0,158.5182,158.5511,158.4854,158.5511,643700.0
2014-06-02 11:50:00,192.87,192.94,192.86,192.89,729600.0,158.5511,158.6087,158.5429,158.5676,729600.0
2014-06-02 11:55:00,192.9,192.9,192.79,192.85,509000.0,158.5758,158.5758,158.4854,158.5347,509000.0
2014-06-02 12:00:00,192.85,192.86,192.78,192.8,348000.0,158.5347,158.5429,158.4771,158.4936,348000.0
2014-06-02 12:05:00,192.8,192.83,192.79,192.8,236100.0,158.4936,158.5182,158.4854,158.4936,236100.0
2014-06-02 12:10:00,192.8,192.85,192.8,192.84,254500.0,158.4936,158.5347,158.4936,158.5265,254500.0
2014-06-02 12:15:00,192.83,192.85,192.72,192.73,466900.0,158.5182,158.5347,158.4278,158.436,466900.0
2014-06-02 12:20:00,192.72,192.8,192.71,192.76,298700.0,158.4278,158.4936,158.4196,158.4607,298700.0
2014-06-02 12:25:00,192.77,192.8,192.72,192.8,319300.0,158.4689,158.4936,158.4278,158.4936,319300.0
2014-06-02 12:30:00,192.8,192.83,192.78,192.81,207300.0,158.4936,158.5182,158.4771,158.5018,207300.0
2014-06-02 12:35:00,192.81,192.82,192.77,192.78,215600.0,158.5018,158.51,158.4689,158.4771,215600.0
2014-06-02 12:40:00,192.79,192.82,192.78,192.81,97700.0,158.4854,158.51,158.4771,158.5018,97700.0
2014-06-02 12:45:00,192.81,192.83,192.78,192.82,232700.0,158.5018,158.5182,158.4771,158.51,232700.0
2014-06-02 12:50:00,192.83,192.85,192.76,192.78,216800.0,158.5182,158.5347,158.4607,158.4771,216800.0
2014-06-02 12:55:00,192.78,192.8,192.76,192.78,168000.0,158.4771,158.4936,158.4607,158.4771,168000.0
2014-06-02 13:00:00,192.78,192.8,192.75,192.77,202700.0,158.4771,158.4936,158.4525,158.4689,202700.0
2014-06-02 13:05:00,192.76,192.77,192.66,192.74,620700.0,158.4607,158.4689,158.3785,158.4443,620700.0
2014-06-02 13:10:00,192.74,192.78,192.68,192.7,460700.0,158.4443,158.4771,158.3949,158.4114,460700.0
2014-06-02 13:15:00,192.7,192.75,192.68,192.71,357500.0,158.4114,158.4525,158.3949,158.4196,357500.0
2014-06-02 13:20:00,192.71,192.77,192.67,192.75,301700.0,158.4196,158.4689,158.3867,158.4525,301700.0
2014-06-02 13:25:00,192.76,192.85,192.75,192.82,419400.0,158.4607,158.5347,158.4525,158.51,419400.0
2014-06-02 13:30:00,192.83,192.83,192.75,192.81,328500.0,158.5182,158.5182,158.4525,158.5018,328500.0
2014-06-02 13:35:00,192.81,192.85,192.77,192.79,244800.0,158.5018,158.5347,158.4689,158.4854,244800.0
2014-06-02 13:40:00,192.8,192.83,192.73,192.73,411300.0,158.4936,158.5182,158.436,158.436,411300.0
2014-06-02 13:45:00,192.73,192.8,192.7,192.76,305800.0,158.436,158.4936,158.4114,158.4607,305800.0
2014-06-02 13:50:00,192.76,192.81,192.76,192.78,155300.0,158.4607,158.5018,158.4607,158.4771,155300.0
2014-06-02 13:55:00,192.78,192.84,192.76,192.81,134900.0,158.4771,158.5265,158.4607,158.5018,134900.0
2014-06-02 14:00:00,192.81,192.85,192.79,192.83,249100.0,158.5018,158.5347,158.4854,158.5182,249100.0
2014-06-02 14:05:00,192.83,192.87,192.81,192.81,173600.0,158.5182,158.5511,158.5018,158.5018,173600.0
2014-06-02 14:10:00,192.81,192.87,192.72,192.77,442700.0,158.5018,158.5511,158.4278,158.4689,442700.0
2014-06-02 14:15:00,192.78,192.79,192.71,192.79,344800.0,158.4771,158.4854,158.4196,158.4854,344800.0
2014-06-02 14:20:00,192.79,192.88,192.79,192.87,376500.0,158.4854,158.5594,158.4854,158.5511,376500.0
2014-06-02 14:25:00,192.86,192.9,192.86,192.88,261700.0,158.5429,158.5758,158.5429,158.5594,261700.0
2014-06-02 14:30:00,192.89,192.94,192.87,192.88,283300.0,158.5676,158.6087,158.5511,158.5594,283300.0
2014-06-02 14:35:00,192.88,192.93,192.87,192.91,226000.0,158.5594,158.6005,158.5511,158.584,226000.0
2014-06-02 14:40:00,192.92,192.94,192.84,192.87,295400.0,158.5922,158.6087,158.5265,158.5511,295400.0
2014-06-02 14:45:00,192.87,192.89,192.82,192.89,290400.0,158.5511,158.5676,158.51,158.5676,290400.0
2014-06-02 14:50:00,192.89,192.89,192.85,192.86,176300.0,158.5676,158.5676,158.5347,158.5429,176300.0
2014-06-02 14:55:00,192.86,192.87,192.82,192.85,237400.0,158.5429,158.5511,158.51,158.5347,237400.0
2014-06-02 15:00:00,192.86,192.86,192.77,192.81,500500.0,158.5429,158.5429,158.4689,158.5018,500500.0
2014-06-02 15:05:00,192.82,192.85,192.8,192.84,292900.0,158.51,158.5347,158.4936,158.5265,292900.0
2014-06-02 15:10:00,192.84,192.86,192.66,192.67,863900.0,158.5265,158.5429,158.3785,158.3867,863900.0
2014-06-02 15:15:00,192.67,192.82,192.66,192.81,509400.0,158.3867,158.51,158.3785,158.5018,509400.0
2014-06-02 15:20:00,192.8,192.81,192.76,192.79,299500.0,158.4936,158.5018,158.4607,158.4854,299500.0
2014-06-02 15:25:00,192.79,192.79,192.71,192.73,470000.0,158.4854,158.4854,158.4196,158.436,470000.0
2014-06-02 15:30:00,192.73,192.89,192.72,192.85,487000.0,158.436,158.5676,158.4278,158.5347,487000.0
2014-06-02 15:35:00,192.85,192.88,192.8,192.82,319700.0,158.5347,158.5594,158.4936,158.51,319700.0
2014-06-02 15:40:00,192.82,192.93,192.8,192.92,752100.0,158.51,158.6005,158.4936,158.5922,752100.0
2014-06-02 15:45:00,192.92,192.99,192.91,192.94,1125300.0,158.5922,158.6498,158.584,158.6087,1125300.0
2014-06-02 15:50:00,192.95,192.97,192.88,192.92,933200.0,158.6169,158.6333,158.5594,158.5922,933200.0
2014-06-02 15:55:00,192.92,192.93,192.84,192.9,2312000.0,158.5922,158.6005,158.5265,158.5758,2312000.0
2014-06-03 09:30:00,192.4,192.5,192.32,192.45,2304900.0,158.1648,158.247,158.099,158.2059,2304900.0
2014-06-03 09:35:00,192.45,192.57,192.28,192.55,1772100.0,158.2059,158.3045,158.0661,158.2881,1772100.0
2014-06-03 09:40:00,192.55,192.57,192.4,192.52,1364200.0,158.2881,158.3045,158.1648,158.2634,1364200.0
2014-06-03 09:45:00,192.51,192.55,192.44,192.51,604200.0,158.2552,158.2881,158.1976,158.2552,604200.0
2014-06-03 09:50:00,192.51,192.7,192.5,192.64,865800.0,158.2552,158.4114,158.247,158.3621,865800.0
2014-06-03 09:55:00,192.65,192.67,192.61,192.65,535600.0,158.3703,158.3867,158.3374,158.3703,535600.0
2014-06-03 10:00:00,192.64,192.76,192.63,192.76,1113300.0,158.3621,158.4607,158.3538,158.4607,1113300.0
2014-06-03 10:05:00,192.76,192.83,192.72,192.74,951100.0,158.4607,158.5182,158.4278,158.4443,951100.0
2014-06-03 10:10:00,192.74,192.81,192.69,192.76,549200.0,158.4443,158.5018,158.4032,158.4607,549200.0
2014-06-03 10:15:00,192.77,192.8,192.63,192.68,737300.0,158.4689,158.4936,158.3538,158.3949,737300.0
2014-06-03 10:20:00,192.69,192.74,192.64,192.7,546100.0,158.4032,158.4443,158.3621,158.4114,546100.0
2014-06-03 10:25:00,192.71,192.75,192.62,192.65,522800.0,158.4196,158.4525,158.3456,158.3703,522800.0
2014-06-03 10:30:00,192.66,192.74,192.65,192.66,371400.0,158.3785,158.4443,158.3703,158.3785,371400.0
2014-06-03 10:35:00,192.66,192.72,192.65,192.68,415700.0,158.3785,158.4278,158.3703,158.3949,415700.0
2014-06-03 10:40:00,192.69,192.72,192.5,192.51,564700.0,158.4032,158.4278,158.247,158.2552,564700.0
2014-06-03 10:45:00,192.5,192.53,192.41,192.48,1290900.0,158.247,158.2716,158.173,158.2305,1290900.0
2014-06-03 10:50:00,192.47,192.55,192.36,192.36,880400.0,158.2223,158.2881,158.1319,158.1319,880400.0
2014-06-03 10:55:00,192.36,192.5,192.36,192.49,757800.0,158.1319,158.247,158.1319,158.2387,757800.0
2014-06-03 11:00:00,192.49,192.5,192.44,192.45,338700.0,158.2387,158.247,158.1976,158.2059,338700.0
2014-06-03 11:05:00,192.44,192.54,192.42,192.52,398100.0,158.1976,158.2799,158.1812,158.2634,398100.0
2014-06-03 11:10:00,192.52,192.56,192.52,192.53,567100.0,158.2634,158.2963,158.2634,158.2716,567100.0
2014-06-03 11:15:00,192.53,192.56,192.47,192.53,643300.0,158.2716,158.2963,158.2223,158.2716,643300.0
2014-06-03 11:20:00,192.54,192.56,192.45,192.53,555200.0,158.2799,158.2963,158.2059,158.2716,555200.0
2014-06-03 11:25:00,192.53,192.54,192.5,192.52,386000.0,158.2716,158.2799,158.247,158.2634,386000.0
2014-06-03 11:30:00,192.52,192.57,192.42,192.54,639800.0,158.2634,158.3045,158.1812,158.2799,639800.0
2014-06-03 11:35:00,192.54,192.56,192.42,192.43,413200.0,158.2799,158.2963,158.1812,158.1894,413200.0
2014-06-03 11:40:00,192.43,192.43,192.25,192.27,1735800.0,158.1894,158.1894,158.0415,158.0579,1735800.0
2014-06-03 11:45:00,192.28,192.39,192.27,192.36,866800.0,158.0661,158.1565,158.0579,158.1319,866800.0
2014-06-03 11:50:00,192.37,192.45,192.36,192.4,533900.0,158.1401,158.2059,158.1319,158.1648,533900.0
2014-06-03 11:55:00,192.4,192.44,192.37,192.44,360900.0,158.1648,158.1976,158.1401,158.1976,360900.0
2014-06-03 12:00:00,192.43,192.55,192.42,192.53,528000.0,158.1894,158.2881,158.1812,158.2716,528000.0
2014-06-03 12:05:00,192.53,192.54,192.49,192.52,438800.0,158.2716,158.2799,158.2387,158.2634,438800.0
2014-06-03 12:10:00,192.52,192.69,192.48,192.67,607800.0,158.2634,158.4032,158.2305,158.3867,607800.0
2014-06-03 12:15:00,192.66,192.69,192.63,192.67,624100.0,158.3785,158.4032,158.3538,158.3867,624100.0
2014-06-03 12:20:00,192.67,192.73,192.66,192.7,711700.0,158.3867,158.436,158.3785,158.4114,711700.0
2014-06-03 12:25:00,192.7,192.71,192.62,192.66,348300.0,158.4114,158.4196,158.3456,158.3785,348300.0
2014-06-03 12:30:00,192.67,192.68,192.64,192.66,235000.0,158.3867,158.3949,158.3621,158.3785,235000.0
2014-06-03 12:35:00,192.66,192.67,192.6,192.61,256500.0,158.3785,158.3867,158.3292,158.3374,256500.0
2014-06-03 12:40:00,192.61,192.66,192.61,192.65,183100.0,158.3374,158.3785,158.3374,158.3703,183100.0
2014-06-03 12:45:00,192.65,192.65,192.63,192.64,157300.0,158.3703,158.3703,158.3538,158.3621,157300.0
2014-06-03 12:50:00,192.64,192.64,192.59,192.62,304400.0,158.3621,158.3621,158.321,158.3456,304400.0
2014-06-03 12:55:00,192.63,192.63,192.6,192.61,149400.0,158.3538,158.3538,158.3292,158.3374,149400.0
2014-06-03 13:00:00,192.62,192.65,192.6,192.62,186700.0,158.3456,158.3703,158.3292,158.3456,186700.0
2014-06-03 13:05:00,192.62,192.74,192.61,192.74,371100.0,158.3456,158.4443,158.3374,158.4443,371100.0
2014-06-03 13:10:00,192.74,192.74,192.69,192.74,391300.0,158.4443,158.4443,158.4032,158.4443,391300.0
2014-06-03 13:15:00,192.74,192.77,192.66,192.67,363200.0,158.4443,158.4689,158.3785,158.3867,363200.0
2014-06-03 13:20:00,192.67,192.7,192.65,192.69,221200.0,158.3867,158.4114,158.3703,158.4032,221200.0
2014-06-03 13:25:00,192.7,192.76,192.7,192.76,182100.0,158.4114,158.4607,158.4114,158.4607,182100.0
2014-06-03 13:30:00,192.76,192.77,192.73,192.75,287000.0,158.4607,158.4689,158.436,158.4525,287000.0
2014-06-03 13:35:00,192.74,192.75,192.68,192.71,334700.0,158.4443,158.4525,158.3949,158.4196,334700.0
2014-06-03 13:40:00,192.71,192.72,192.68,192.71,172800.0,158.4196,158.4278,158.3949,158.4196,172800.0
2014-06-03 13:45:00,192.71,192.73,192.69,192.69,138800.0,158.4196,158.436,158.4032,158.4032,138800.0
2014-06-03 13:50:00,192.69,192.77,192.69,192.76,243700.0,158.4032,158.4689,158.4032,158.4607,243700.0
2014-06-03 13:55:00,192.76,192.77,192.74,192.76,134400.0,158.4607,158.4689,158.4443,158.4607,134400.0
2014-06-03 14:00:00,192.77,192.8,192.75,192.78,242200.0,158.4689,158.4936,158.4525,158.4771,242200.0
2014-06-03 14:05:00,192.77,192.8,192.76,192.79,351400.0,158.4689,158.4936,158.4607,158.4854,351400.0
2014-06-03 14:10:00,192.79,192.79,192.71,192.75,300500.0,158.4854,158.4854,158.4196,158.4525,300500.0
2014-06-03 14:15:00,192.75,192.83,192.74,192.82,356700.0,158.4525,158.5182,158.4443,158.51,356700.0
2014-06-03 14:20:00,192.82,192.89,192.82,192.83,495600.0,158.51,158.5676,158.51,158.5182,495600.0
2014-06-03 14:25:00,192.84,192.88,192.82,192.85,269800.0,158.5265,158.5594,158.51,158.5347,269800.0
2014-06-03 14:30:00,192.85,192.87,192.82,192.83,336000.0,158.5347,158.5511,158.51,158.5182,336000.0
2014-06-03 14:35:00,192.84,192.88,192.83,192.87,362600.0,158.5265,158.5594,158.5182,158.5511,362600.0
2014-06-03 14:40:00,192.87,192.9,192.85,192.87,302000.0,158.5511,158.5758,158.5347,158.5511,302000.0
2014-06-03 14:45:00,192.88,192.9,192.8,192.8,472900.0,158.5594,158.5758,158.4936,158.4936,472900.0
2014-06-03 14:50:00,192.79,192.82,192.75,192.78,536400.0,158.4854,158.51,158.4525,158.4771,536400.0
2014-06-03 14:55:00,192.78,192.78,192.71,192.73,392800.0,158.4771,158.4771,158.4196,158.436,392800.0
2014-06-03 15:00:00,192.73,192.74,192.64,192.67,640900.0,158.436,158.4443,158.3621,158.3867,640900.0
2014-06-03 15:05:00,192.67,192.68,192.63,192.67,872600.0,158.3867,158.3949,158.3538,158.3867,872600.0
2014-06-03 15:10:00,192.68,192.76,192.67,192.76,384500.0,158.3949,158.4607,158.3867,158.4607,384500.0
2014-06-03 15:15:00,192.76,192.78,192.73,192.77,221100.0,158.4607,158.4771,158.436,158.4689,221100.0
2014-06-03 15:20:00,192.77,192.79,192.75,192.77,251000.0,158.4689,158.4854,158.4525,158.4689,251000.0
2014-06-03 15:25:00,192.78,192.87,192.77,192.84,571800.0,158.4771,158.5511,158.4689,158.5265,571800.0
2014-06-03 15:30:00,192.85,192.85,192.79,192.79,436300.0,158.5347,158.5347,158.4854,158.4854,436300.0
2014-06-03 15:35:00,192.79,192.83,192.78,192.82,584600.0,158.4854,158.5182,158.4771,158.51,584600.0
2014-06-03 15:40:00,192.82,192.85,192.81,192.81,361600.0,158.51,158.5347,158.5018,158.5018,361600.0
2014-06-03 15:45:00,192.82,192.86,192.81,192.83,670300.0,158.51,158.5429,158.5018,158.5182,670300.0
2014-06-03 15:50:00,192.83,192.85,192.81,192.84,1010000.0,158.5182,158.5347,158.5018,158.5265,1010000.0
2014-06-03 15:55:00,192.84,192.85,192.78,192.81,2219800.0,158.5265,158.5347,158.4771,158.5018,2219800.0
2014-06-04 09:30:00,192.46,192.57,192.36,192.54,1771200.0,158.2141,158.3045,158.1319,158.2799,1771200.0
2014-06-04 09:35:00,192.55,192.56,192.4,192.51,1199600.0,158.2881,158.2963,158.1648,158.2552,1199600.0
2014-06-04 09:40:00,192.51,192.51,192.27,192.31,1401300.0,158.2552,158.2552,158.0579,158.0908,1401300.0
2014-06-04 09:45:00,192.31,192.6,192.3,192.6,983200.0,158.0908,158.3292,158.0826,158.3292,983200.0
2014-06-04 09:50:00,192.6,192.69,192.55,192.65,813100.0,158.3292,158.4032,158.2881,158.3703,813100.0
2014-06-04 09:55:00,192.66,192.69,192.63,192.67,284400.0,158.3785,158.4032,158.3538,158.3867,284400.0
2014-06-04 10:00:00,192.67,192.83,192.63,192.75,1261800.0,158.3867,158.5182,158.3538,158.4525,1261800.0
2014-06-04 10:05:00,192.74,192.77,192.61,192.69,717300.0,158.4443,158.4689,158.3374,158.4032,717300.0
2014-06-04 10:10:00,192.69,192.82,192.68,192.8,453800.0,158.4032,158.51,158.3949,158.4936,453800.0
2014-06-04 10:15:00,192.8,192.81,192.69,192.7,955400.0,158.4936,158.5018,158.4032,158.4114,955400.0
2014-06-04 10:20:00,192.71,192.76,192.58,192.61,773000.0,158.4196,158.4607,158.3127,158.3374,773000.0
2014-06-04 10:25:00,192.61,192.67,192.61,192.63,371200.0,158.3374,158.3867,158.3374,158.3538,371200.0
2014-06-04 10:30:00,192.62,192.69,192.6,192.64,507500.0,158.3456,158.4032,158.3292,158.3621,507500.0
2014-06-04 10:35:00,192.65,192.77,192.63,192.76,546400.0,158.3703,158.4689,158.3538,158.4607,546400.0
2014-06-04 10:40:00,192.77,192.78,192.69,192.76,382900.0,158.4689,158.4771,158.4032,158.4607,382900.0
2014-06-04 10:45:00,192.76,192.8,192.74,192.75,225000.0,158.4607,158.4936,158.4443,158.4525,225000.0
2014-06-04 10:50:00,192.75,192.95,192.75,192.94,596500.0,158.4525,158.6169,158.4525,158.6087,596500.0
2014-06-04 10:55:00,192.94,193.0,192.92,192.99,558800.0,158.6087,158.658,158.5922,158.6498,558800.0
2014-06-04 11:00:00,192.98,193.05,192.95,193.03,743800.0,158.6416,158.6991,158.6169,158.6827,743800.0
2014-06-04 11:05:00,193.03,193.05,192.99,193.03,510800.0,158.6827,158.6991,158.6498,158.6827,510800.0
2014-06-04 11:10:00,193.03,193.04,193.02,193.03,362000.0,158.6827,158.6909,158.6744,158.6827,362000.0
2014-06-04 11:15:00,193.03,193.03,192.95,192.99,379200.0,158.6827,158.6827,158.6169,158.6498,379200.0
2014-06-04 11:20:00,192.99,193.16,192.98,193.15,908100.0,158.6498,158.7895,158.6416,158.7813,908100.0
2014-06-04 11:25:00,193.15,193.22,193.14,193.18,779300.0,158.7813,158.8389,158.7731,158.806,779300.0
2014-06-04 11:30:00,193.18,193.18,193.1,193.17,530600.0,158.806,158.806,158.7402,158.7978,530600.0
2014-06-04 11:35:00,193.17,193.17,193.12,193.12,404400.0,158.7978,158.7978,158.7566,158.7566,404400.0
2014-06-04 11:40:00,193.11,193.14,193.06,193.09,316300.0,158.7484,158.7731,158.7073,158.732,316300.0
2014-06-04 11:45:00,193.09,193.13,193.07,193.08,379300.0,158.732,158.7649,158.7155,158.7238,379300.0
2014-06-04 11:50:00,193.08,193.1,193.05,193.08,391600.0,158.7238,158.7402,158.6991,158.7238,391600.0
2014-06-04 11:55:00,193.09,193.1,193.05,193.08,294700.0,158.732,158.7402,158.6991,158.7238,294700.0
2014-06-04 12:00:00,193.08,193.15,193.06,193.14,267900.0,158.7238,158.7813,158.7073,158.7731,267900.0
2014-06-04 12:05:00,193.15,193.16,193.13,193.13,170000.0,158.7813,158.7895,158.7649,158.7649,170000.0
2014-06-04 12:10:00,193.14,193.15,193.11,193.14,204200.0,158.7731,158.7813,158.7484,158.7731,204200.0
2014-06-04 12:15:00,193.14,193.15,193.08,193.09,242600.0,158.7731,158.7813,158.7238,158.732,242600.0
2014-06-04 12:20:00,193.09,193.13,193.07,193.09,179300.0,158.732,158.7649,158.7155,158.732,179300.0
2014-06-04 12:25:00,193.09,193.14,193.09,193.13,157900.0,158.732,158.7731,158.732,158.7649,157900.0
2014-06-04 12:30:00,193.14,193.14,193.08,193.11,108600.0,158.7731,158.7731,158.7238,158.7484,108600.0
2014-06-04 12:35:00,193.11,193.14,193.1,193.13,159500.0,158.7484,158.7731,158.7402,158.7649,159500.0
2014-06-04 12:40:00,193.13,193.22,193.13,193.21,302100.0,158.7649,158.8389,158.7649,158.8306,302100.0
2014-06-04 12:45:00,193.21,193.23,193.18,193.2,199300.0,158.8306,158.8471,158.806,158.8224,199300.0
2014-06-04 12:50:00,193.2,193.27,193.18,193.25,275700.0,158.8224,158.88,158.806,158.8635,275700.0
2014-06-04 12:55:00,193.25,193.27,193.22,193.24,236200.0,158.8635,158.88,158.8389,158.8553,236200.0
2014-06-04 13:00:00,193.24,193.28,193.23,193.27,410200.0,158.8553,158.8882,158.8471,158.88,410200.0
2014-06-04 13:05:00,193.27,193.3,193.24,193.25,246600.0,158.88,158.9046,158.8553,158.8635,246600.0
2014-06-04 13:10:00,193.25,193.27,193.22,193.23,183800.0,158.8635,158.88,158.8389,158.8471,183800.0
2014-06-04 13:15:00,193.23,193.26,193.21,193.21,233100.0,158.8471,158.8717,158.8306,158.8306,233100.0
2014-06-04 13:20:00,193.21,193.22,193.18,193.21,230000.0,158.8306,158.8389,158.806,158.8306,230000.0
2014-06-04 13:25:00,193.22,193.23,193.17,193.19,379400.0,158.8389,158.8471,158.7978,158.8142,379400.0
2014-06-04 13:30:00,193.2,193.21,193.17,193.19,188100.0,158.8224,158.8306,158.7978,158.8142,188100.0
2014-06-04 13:35:00,193.2,193.21,193.18,193.2,128600.0,158.8224,158.8306,158.806,158.8224,128600.0
2014-06-04 13:40:00,193.2,193.22,193.19,193.21,296700.0,158.8224,158.8389,158.8142,158.8306,296700.0
2014-06-04 13:45:00,193.21,193.21,193.17,193.18,239700.0,158.8306,158.8306,158.7978,158.806,239700.0
2014-06-04 13:50:00,193.18,193.22,193.16,193.21,224400.0,158.806,158.8389,158.7895,158.8306,224400.0
2014-06-04 13:55:00,193.21,193.27,193.2,193.25,361000.0,158.8306,158.88,158.8224,158.8635,361000.0
2014-06-04 14:00:00,193.26,193.28,193.21,193.22,331800.0,158.8717,158.8882,158.8306,158.8389,331800.0
2014-06-04 14:05:00,193.22,193.25,193.19,193.21,243400.0,158.8389,158.8635,158.8142,158.8306,243400.0
2014-06-04 14:10:00,193.21,193.25,193.19,193.24,269500.0,158.8306,158.8635,158.8142,158.8553,269500.0
2014-06-04 14:15:00,193.25,193.25,193.22,193.25,205300.0,158.8635,158.8635,158.8389,158.8635,205300.0
2014-06-04 14:20:00,193.25,193.25,193.09,193.13,626500.0,158.8635,158.8635,158.732,158.7649,626500.0
2014-06-04 14:25:00,193.13,193.16,193.11,193.14,387600.0,158.7649,158.7895,158.7484,158.7731,387600.0
2014-06-04 14:30:00,193.15,193.15,193.09,193.13,284800.0,158.7813,158.7813,158.732,158.7649,284800.0
2014-06-04 14:35:00,193.14,193.17,193.12,193.16,233600.0,158.7731,158.7978,158.7566,158.7895,233600.0
2014-06-04 14:40:00,193.16,193.18,193.1,193.12,460000.0,158.7895,158.806,158.7402,158.7566,460000.0
2014-06-04 14:45:00,193.12,193.13,193.01,193.04,596500.0,158.7566,158.7649,158.6662,158.6909,596500.0
2014-06-04 14:50:00,193.03,193.05,193.01,193.04,448600.0,158.6827,158.6991,158.6662,158.6909,448600.0
2014-06-04 14:55:00,193.03,193.11,193.02,193.11,415300.0,158.6827,158.7484,158.6744,158.7484,415300.0
2014-06-04 15:00:00,193.11,193.13,193.09,193.11,312500.0,158.7484,158.7649,158.732,158.7484,312500.0
2014-06-04 15:05:00,193.11,193.13,193.09,193.12,420000.0,158.7484,158.7649,158.732,158.7566,420000.0
2014-06-04 15:10:00,193.12,193.18,193.11,193.13,625200.0,158.7566,158.806,158.7484,158.7649,625200.0
2014-06-04 15:15:00,193.14,193.16,193.09,193.12,321600.0,158.7731,158.7895,158.732,158.7566,321600.0
2014-06-04 15:20:00,193.11,193.12,193.08,193.12,354000.0,158.7484,158.7566,158.7238,158.7566,354000.0
2014-06-04 15:25:00,193.12,193.17,193.12,193.16,452400.0,158.7566,158.7978,158.7566,158.7895,452400.0
2014-06-04 15:30:00,193.16,193.18,193.14,193.16,379300.0,158.7895,158.806,158.7731,158.7895,379300.0
2014-06-04 15:35:00,193.16,193.24,193.16,193.23,691100.0,158.7895,158.8553,158.7895,158.8471,691100.0
2014-06-04 15:40:00,193.23,193.26,193.2,193.23,690600.0,158.8471,158.8717,158.8224,158.8471,690600.0
2014-06-04 15:45:00,193.22,193.25,193.17,193.18,1110200.0,158.8389,158.8635,158.7978,158.806,1110200.0
2014-06-04 15:50:00,193.18,193.25,193.18,193.24,1291200.0,158.806,158.8635,158.806,158.8553,1291200.0
2014-06-04 15:55:00,193.25,193.27,193.17,193.17,2970600.0,158.8635,158.88,158.7978,158.7978,2970600.0
2014-06-05 09:30:00,193.41,193.56,193.28,193.47,2359500.0,158.995,159.1184,158.8882,159.0444,2359500.0
2014-06-05 09:35:00,193.47,193.53,193.3,193.31,1668400.0,159.0444,159.0937,158.9046,158.9128,1668400.0
2014-06-05 09:40:00,193.31,193.35,193.12,193.3,2089700.0,158.9128,158.9457,158.7566,158.9046,2089700.0
2014-06-05 09:45:00,193.3,193.51,193.25,193.38,1298200.0,158.9046,159.0773,158.8635,158.9704,1298200.0
2014-06-05 09:50:00,193.39,193.44,193.17,193.19,1160400.0,158.9786,159.0197,158.7978,158.8142,1160400.0
2014-06-05 09:55:00,193.18,193.31,193.0,193.3,2159100.0,158.806,158.9128,158.658,158.9046,2159100.0
2014-06-05 10:00:00,193.3,193.33,193.08,193.11,1337500.0,158.9046,158.9293,158.7238,158.7484,1337500.0
2014-06-05 10:05:00,193.11,193.23,192.94,192.96,1260600.0,158.7484,158.8471,158.6087,158.6251,1260600.0
2014-06-05 10:10:00,192.97,192.98,192.84,192.88,2043300.0,158.6333,158.6416,158.5265,158.5594,2043300.0
2014-06-05 10:15:00,192.87,192.89,192.7,192.89,1673400.0,158.5511,158.5676,158.4114,158.5676,1673400.0
2014-06-05 10:20:00,192.88,193.11,192.86,193.04,1344700.0,158.5594,158.7484,158.5429,158.6909,1344700.0
2014-06-05 10:25:00,193.05,193.3,193.02,193.29,940300.0,158.6991,158.9046,158.6744,158.8964,940300.0
2014-06-05 10:30:00,193.29,193.3,193.16,193.21,729700.0,158.8964,158.9046,158.7895,158.8306,729700.0
2014-06-05 10:35:00,193.2,193.22,193.11,193.21,443100.0,158.8224,158.8389,158.7484,158.8306,443100.0
2014-06-05 10:40:00,193.21,193.48,193.21,193.41,1558100.0,158.8306,159.0526,158.8306,158.995,1558100.0
2014-06-05 10:45:00,193.4,193.43,193.28,193.35,829700.0,158.9868,159.0115,158.8882,158.9457,829700.0
2014-06-05 10:50:00,193.35,193.37,193.29,193.3,442200.0,158.9457,158.9622,158.8964,158.9046,442200.0
2014-06-05 10:55:00,193.31,193.46,193.27,193.41,585400.0,158.9128,159.0361,158.88,158.995,585400.0
2014-06-05 11:00:00,193.4,193.48,193.37,193.47,1158900.0,158.9868,159.0526,158.9622,159.0444,1158900.0
2014-06-05 11:05:00,193.48,193.57,193.46,193.53,857800.0,159.0526,159.1266,159.0361,159.0937,857800.0
2014-06-05 11:10:00,193.52,193.67,193.52,193.61,1114500.0,159.0855,159.2088,159.0855,159.1595,1114500.0
2014-06-05 11:15:00,193.6,193.8,193.6,193.77,1688600.0,159.1512,159.3156,159.1512,159.291,1688600.0
2014-06-05 11:20:00,193.77,193.82,193.73,193.81,1062500.0,159.291,159.3321,159.2581,159.3239,1062500.0
2014-06-05 11:25:00,193.82,193.87,193.75,193.78,962200.0,159.3321,159.3732,159.2745,159.2992,962200.0
2014-06-05 11:30:00,193.77,193.95,193.76,193.93,1241600.0,159.291,159.439,159.2828,159.4225,1241600.0
2014-06-05 11:35:00,193.92,193.97,193.86,193.92,812500.0,159.4143,159.4554,159.365,159.4143,812500.0
2014-06-05 11:40:00,193.91,194.01,193.89,193.93,963900.0,159.4061,159.4883,159.3896,159.4225,963900.0
2014-06-05 11:45:00,193.92,194.14,193.92,194.07,1456400.0,159.4143,159.5952,159.4143,159.5376,1456400.0
2014-06-05 11:50:00,194.08,194.22,194.05,194.16,1556500.0,159.5458,159.6609,159.5212,159.6116,1556500.0
2014-06-05 11:55:00,194.15,194.22,194.11,194.2,977600.0,159.6034,159.6609,159.5705,159.6445,977600.0
2014-06-05 12:00:00,194.2,194.38,194.19,194.36,1186600.0,159.6445,159.7924,159.6363,159.776,1186600.0
2014-06-05 12:05:00,194.37,194.4,194.32,194.39,906000.0,159.7842,159.8089,159.7431,159.8007,906000.0
2014-06-05 12:10:00,194.39,194.41,194.32,194.37,1034500.0,159.8007,159.8171,159.7431,159.7842,1034500.0
2014-06-05 12:15:00,194.36,194.36,194.25,194.27,1029100.0,159.776,159.776,159.6856,159.702,1029100.0
2014-06-05 12:20:00,194.27,194.4,194.26,194.4,524800.0,159.702,159.8089,159.6938,159.8089,524800.0
2014-06-05 12:25:00,194.4,194.41,194.34,194.38,557500.0,159.8089,159.8171,159.7596,159.7924,557500.0
2014-06-05 12:30:00,194.37,194.49,194.37,194.43,829400.0,159.7842,159.8829,159.7842,159.8335,829400.0
2014-06-05 12:35:00,194.43,194.57,194.41,194.52,889800.0,159.8335,159.9486,159.8171,159.9075,889800.0
2014-06-05 12:40:00,194.52,194.59,194.5,194.53,756900.0,159.9075,159.9651,159.8911,159.9158,756900.0
2014-06-05 12:45:00,194.53,194.54,194.4,194.43,804500.0,159.9158,159.924,159.8089,159.8335,804500.0
2014-06-05 12:50:00,194.44,194.49,194.41,194.46,440100.0,159.8418,159.8829,159.8171,159.8582,440100.0
2014-06-05 12:55:00,194.45,194.46,194.39,194.39,463900.0,159.85,159.8582,159.8007,159.8007,463900.0
2014-06-05 13:00:00,194.4,194.48,194.39,194.46,515300.0,159.8089,159.8747,159.8007,159.8582,515300.0
2014-06-05 13:05:00,194.46,194.54,194.45,194.47,414100.0,159.8582,159.924,159.85,159.8664,414100.0
2014-06-05 13:10:00,194.47,194.5,194.45,194.47,328000.0,159.8664,159.8911,159.85,159.8664,328000.0
2014-06-05 13:15:00,194.47,194.48,194.42,194.47,293800.0,159.8664,159.8747,159.8253,159.8664,293800.0
2014-06-05 13:20:00,194.48,194.48,194.39,194.39,422700.0,159.8747,159.8747,159.8007,159.8007,422700.0
2014-06-05 13:25:00,194.39,194.4,194.32,194.36,593900.0,159.8007,159.8089,159.7431,159.776,593900.0
2014-06-05 13:30:00,194.36,194.42,194.36,194.4,271900.0,159.776,159.8253,159.776,159.8089,271900.0
2014-06-05 13:35:00,194.39,194.41,194.35,194.4,223800.0,159.8007,159.8171,159.7678,159.8089,223800.0
2014-06-05 13:40:00,194.4,194.4,194.29,194.31,527600.0,159.8089,159.8089,159.7185,159.7349,527600.0
2014-06-05 13:45:00,194.32,194.35,194.28,194.29,287900.0,159.7431,159.7678,159.7102,159.7185,287900.0
2014-06-05 13:50:00,194.29,194.34,194.27,194.34,269900.0,159.7185,159.7596,159.702,159.7596,269900.0
2014-06-05 13:55:00,194.35,194.44,194.34,194.43,392500.0,159.7678,159.8418,159.7596,159.8335,392500.0
2014-06-05 14:00:00,194.43,194.44,194.39,194.43,702100.0,159.8335,159.8418,159.8007,159.8335,702100.0
2014-06-05 14:05:00,194.44,194.44,194.37,194.41,446800.0,159.8418,159.8418,159.7842,159.8171,446800.0
2014-06-05 14:10:00,194.43,194.49,194.42,194.45,338000.0,159.8335,159.8829,159.8253,159.85,338000.0
2014-06-05 14:15:00,194.45,194.49,194.44,194.47,238700.0,159.85,159.8829,159.8418,159.8664,238700.0
2014-06-05 14:20:00,194.48,194.65,194.47,194.64,844900.0,159.8747,160.0144,159.8664,160.0062,844900.0
2014-06-05 14:25:00,194.63,194.64,194.5,194.55,722600.0,159.998,160.0062,159.8911,159.9322,722600.0
2014-06-05 14:30:00,194.55,194.59,194.54,194.57,310900.0,159.9322,159.9651,159.924,159.9486,310900.0
2014-06-05 14:35:00,194.58,194.58,194.48,194.5,631700.0,159.9569,159.9569,159.8747,159.8911,631700.0
2014-06-05 14:40:00,194.5,194.61,194.46,194.59,640100.0,159.8911,159.9815,159.8582,159.9651,640100.0
2014-06-05 14:45:00,194.59,194.59,194.55,194.58,212800.0,159.9651,159.9651,159.9322,159.9569,212800.0
2014-06-05 14:50:00,194.58,194.58,194.46,194.49,516600.0,159.9569,159.9569,159.8582,159.8829,516600.0
2014-06-05 14:55:00,194.49,194.5,194.37,194.38,567300.0,159.8829,159.8911,159.7842,159.7924,567300.0
2014-06-05 15:00:00,194.38,194.52,194.36,194.49,469000.0,159.7924,159.9075,159.776,159.8829,469000.0
2014-06-05 15:05:00,194.49,194.52,194.42,194.44,314700.0,159.8829,159.9075,159.8253,159.8418,314700.0
2014-06-05 15:10:00,194.44,194.46,194.38,194.4,453100.0,159.8418,159.8582,159.7924,159.8089,453100.0
2014-06-05 15:15:00,194.41,194.44,194.36,194.44,343500.0,159.8171,159.8418,159.776,159.8418,343500.0
2014-06-05 15:20:00,194.44,194.47,194.36,194.38,661400.0,159.8418,159.8664,159.776,159.7924,661400.0
2014-06-05 15:25:00,194.37,194.38,194.27,194.34,609000.0,159.7842,159.7924,159.702,159.7596,609000.0
2014-06-05 15:30:00,194.34,194.36,194.28,194.36,1102300.0,159.7596,159.776,159.7102,159.776,1102300.0
2014-06-05 15:35:00,194.35,194.41,194.33,194.41,871700.0,159.7678,159.8171,159.7513,159.8171,871700.0
2014-06-05 15:40:00,194.41,194.42,194.36,194.41,854800.0,159.8171,159.8253,159.776,159.8171,854800.0
2014-06-05 15:45:00,194.41,194.46,194.41,194.42,873800.0,159.8171,159.8582,159.8171,159.8253,873800.0
2014-06-05 15:50:00,194.42,194.51,194.42,194.48,1124200.0,159.8253,159.8993,159.8253,159.8747,1124200.0
2014-06-05 15:55:00,194.49,194.53,194.41,194.45,3641500.0,159.8829,159.9158,159.8171,159.85,3641500.0
2014-06-06 09:30:00,194.87,194.91,194.78,194.85,2559400.0,160.1953,160.2281,160.1213,160.1788,2559400.0
2014-06-06 09:35:00,194.85,195.1,194.84,195.03,1817700.0,160.1788,160.3843,160.1706,160.3268,1817700.0
2014-06-06 09:40:00,195.04,195.1,194.97,195.05,1180200.0,160.335,160.3843,160.2775,160.3432,1180200.0
2014-06-06 09:45:00,195.05,195.08,194.92,195.06,1156100.0,160.3432,160.3679,160.2364,160.3514,1156100.0
2014-06-06 09:50:00,195.07,195.1,195.0,195.03,812100.0,160.3597,160.3843,160.3021,160.3268,812100.0
2014-06-06 09:55:00,195.03,195.19,194.98,195.18,1046300.0,160.3268,160.4583,160.2857,160.4501,1046300.0
2014-06-06 10:00:00,195.19,195.28,195.11,195.21,1582300.0,160.4583,160.5323,160.3926,160.4748,1582300.0
2014-06-06 10:05:00,195.21,195.25,195.17,195.23,865400.0,160.4748,160.5076,160.4419,160.4912,865400.0
2014-06-06 10:10:00,195.23,195.24,195.09,195.1,1374700.0,160.4912,160.4994,160.3761,160.3843,1374700.0
2014-06-06 10:15:00,195.1,195.15,195.04,195.05,866200.0,160.3843,160.4254,160.335,160.3432,866200.0
2014-06-06 10:20:00,195.04,195.14,195.04,195.14,941200.0,160.335,160.4172,160.335,160.4172,941200.0
2014-06-06 10:25:00,195.14,195.22,195.12,195.2,592400.0,160.4172,160.483,160.4008,160.4665,592400.0
2014-06-06 10:30:00,195.21,195.23,195.17,195.2,484600.0,160.4748,160.4912,160.4419,160.4665,484600.0
2014-06-06 10:35:00,195.21,195.22,195.17,195.19,451100.0,160.4748,160.483,160.4419,160.4583,451100.0
2014-06-06 10:40:00,195.18,195.22,195.14,195.18,530000.0,160.4501,160.483,160.4172,160.4501,530000.0
2014-06-06 10:45:00,195.19,195.23,195.14,195.19,515400.0,160.4583,160.4912,160.4172,160.4583,515400.0
2014-06-06 10:50:00,195.18,195.29,195.16,195.27,709800.0,160.4501,160.5405,160.4337,160.5241,709800.0
2014-06-06 10:55:00,195.27,195.28,195.22,195.26,615700.0,160.5241,160.5323,160.483,160.5159,615700.0
2014-06-06 11:00:00,195.26,195.33,195.25,195.3,663400.0,160.5159,160.5734,160.5076,160.5487,663400.0
2014-06-06 11:05:00,195.29,195.38,195.28,195.37,649800.0,160.5405,160.6145,160.5323,160.6063,649800.0
2014-06-06 11:10:00,195.37,195.4,195.3,195.31,948900.0,160.6063,160.6309,160.5487,160.557,948900.0
2014-06-06 11:15:00,195.3,195.33,195.27,195.28,390800.0,160.5487,160.5734,160.5241,160.5323,390800.0
2014-06-06 11:20:00,195.29,195.3,195.2,195.24,824000.0,160.5405,160.5487,160.4665,160.4994,824000.0
2014-06-06 11:25:00,195.24,195.26,195.2,195.23,607400.0,160.4994,160.5159,160.4665,160.4912,607400.0
2014-06-06 11:30:00,195.22,195.27,195.18,195.23,409700.0,160.483,160.5241,160.4501,160.4912,409700.0
2014-06-06 11:35:00,195.22,195.28,195.2,195.27,434800.0,160.483,160.5323,160.4665,160.5241,434800.0
2014-06-06 11:40:00,195.28,195.3,195.24,195.29,430000.0,160.5323,160.5487,160.4994,160.5405,430000.0
2014-06-06 11:45:00,195.28,195.31,195.26,195.28,336800.0,160.5323,160.557,160.5159,160.5323,336800.0
2014-06-06 11:50:00,195.28,195.33,195.26,195.29,318500.0,160.5323,160.5734,160.5159,160.5405,318500.0
2014-06-06 11:55:00,195.29,195.29,195.22,195.22,315900.0,160.5405,160.5405,160.483,160.483,315900.0
2014-06-06 12:00:00,195.23,195.27,195.22,195.24,207400.0,160.4912,160.5241,160.483,160.4994,207400.0
2014-06-06 12:05:00,195.24,195.29,195.23,195.28,422000.0,160.4994,160.5405,160.4912,160.5323,422000.0
2014-06-06 12:10:00,195.28,195.3,195.22,195.23,389900.0,160.5323,160.5487,160.483,160.4912,389900.0
2014-06-06 12:15:00,195.23,195.3,195.22,195.28,184100.0,160.4912,160.5487,160.483,160.5323,184100.0
2014-06-06 12:20:00,195.28,195.28,195.21,195.24,238300.0,160.5323,160.5323,160.4748,160.4994,238300.0
2014-06-06 12:25:00,195.24,195.27,195.23,195.26,180300.0,160.4994,160.5241,160.4912,160.5159,180300.0
2014-06-06 12:30:00,195.26,195.33,195.25,195.31,357400.0,160.5159,160.5734,160.5076,160.557,357400.0
2014-06-06 12:35:00,195.31,195.37,195.28,195.37,345100.0,160.557,160.6063,160.5323,160.6063,345100.0
2014-06-06 12:40:00,195.36,195.4,195.3,195.39,620400.0,160.5981,160.6309,160.5487,160.6227,620400.0
2014-06-06 12:45:00,195.4,195.4,195.33,195.37,365200.0,160.6309,160.6309,160.5734,160.6063,365200.0
2014-06-06 12:50:00,195.37,195.39,195.34,195.37,427100.0,160.6063,160.6227,160.5816,160.6063,427100.0
2014-06-06 12:55:00,195.37,195.43,195.33,195.34,744000.0,160.6063,160.6556,160.5734,160.5816,744000.0
2014-06-06 13:00:00,195.34,195.36,195.28,195.31,375000.0,160.5816,160.5981,160.5323,160.557,375000.0
2014-06-06 13:05:00,195.32,195.32,195.29,195.32,215100.0,160.5652,160.5652,160.5405,160.5652,215100.0
2014-06-06 13:10:00,195.32,195.32,195.23,195.24,367600.0,160.5652,160.5652,160.4912,160.4994,367600.0
2014-06-06 13:15:00,195.24,195.35,195.23,195.33,241100.0,160.4994,160.5898,160.4912,160.5734,241100.0
2014-06-06 13:20:00,195.33,195.39,195.32,195.39,276100.0,160.5734,160.6227,160.5652,160.6227,276100.0
2014-06-06 13:25:00,195.39,195.39,195.34,195.35,456000.0,160.6227,160.6227,160.5816,160.5898,456000.0
2014-06-06 13:30:00,195.35,195.38,195.3,195.31,330000.0,160.5898,160.6145,160.5487,160.557,330000.0
2014-06-06 13:35:00,195.31,195.32,195.27,195.3,165700.0,160.557,160.5652,160.5241,160.5487,165700.0
2014-06-06 13:40:00,195.3,195.31,195.27,195.28,224700.0,160.5487,160.557,160.5241,160.5323,224700.0
2014-06-06 13:45:00,195.28,195.4,195.27,195.39,511100.0,160.5323,160.6309,160.5241,160.6227,511100.0
2014-06-06 13:50:00,195.39,195.4,195.3,195.34,481300.0,160.6227,160.6309,160.5487,160.5816,481300.0
2014-06-06 13:55:00,195.34,195.36,195.31,195.33,262400.0,160.5816,160.5981,160.557,160.5734,262400.0
2014-06-06 14:00:00,195.33,195.36,195.28,195.3,251700.0,160.5734,160.5981,160.5323,160.5487,251700.0
2014-06-06 14:05:00,195.31,195.34,195.29,195.34,230400.0,160.557,160.5816,160.5405,160.5816,230400.0
2014-06-06 14:10:00,195.33,195.39,195.32,195.36,293300.0,160.5734,160.6227,160.5652,160.5981,293300.0
2014-06-06 14:15:00,195.37,195.38,195.33,195.34,302600.0,160.6063,160.6145,160.5734,160.5816,302600.0
2014-06-06 14:20:00,195.33,195.37,195.33,195.36,269700.0,160.5734,160.6063,160.5734,160.5981,269700.0
2014-06-06 14:25:00,195.37,195.37,195.34,195.36,175800.0,160.6063,160.6063,160.5816,160.5981,175800.0
2014-06-06 14:30:00,195.35,195.36,195.28,195.29,563500.0,160.5898,160.5981,160.5323,160.5405,563500.0
2014-06-06 14:35:00,195.28,195.32,195.27,195.3,326000.0,160.5323,160.5652,160.5241,160.5487,326000.0
2014-06-06 14:40:00,195.31,195.31,195.27,195.27,393400.0,160.557,160.557,160.5241,160.5241,393400.0
2014-06-06 14:45:00,195.28,195.29,195.24,195.26,646100.0,160.5323,160.5405,160.4994,160.5159,646100.0
2014-06-06 14:50:00,195.25,195.26,195.22,195.23,436500.0,160.5076,160.5159,160.483,160.4912,436500.0
2014-06-06 14:55:00,195.22,195.27,195.22,195.24,524600.0,160.483,160.5241,160.483,160.4994,524600.0
2014-06-06 15:00:00,195.24,195.25,195.2,195.24,478700.0,160.4994,160.5076,160.4665,160.4994,478700.0
2014-06-06 15:05:00,195.24,195.3,195.23,195.28,613100.0,160.4994,160.5487,160.4912,160.5323,613100.0
2014-06-06 15:10:00,195.29,195.3,195.27,195.29,477400.0,160.5405,160.5487,160.5241,160.5405,477400.0
2014-06-06 15:15:00,195.28,195.35,195.28,195.34,620500.0,160.5323,160.5898,160.5323,160.5816,620500.0
2014-06-06 15:20:00,195.33,195.36,195.27,195.3,921000.0,160.5734,160.5981,160.5241,160.5487,921000.0
2014-06-06 15:25:00,195.3,195.37,195.28,195.34,1967200.0,160.5487,160.6063,160.5323,160.5816,1967200.0
2014-06-06 15:30:00,195.34,195.34,195.23,195.25,2054700.0,160.5816,160.5816,160.4912,160.5076,2054700.0
2014-06-06 15:35:00,195.25,195.28,195.16,195.17,842900.0,160.5076,160.5323,160.4337,160.4419,842900.0
2014-06-06 15:40:00,195.17,195.18,195.09,195.11,1426500.0,160.4419,160.4501,160.3761,160.3926,1426500.0
2014-06-06 15:45:00,195.11,195.24,195.1,195.23,2473300.0,160.3926,160.4994,160.3843,160.4912,2473300.0
2014-06-06 15:50:00,195.22,195.25,195.17,195.18,1288100.0,160.483,160.5076,160.4419,160.4501,1288100.0
2014-06-06 15:55:00,195.18,195.38,195.17,195.38,4242900.0,160.4501,160.6145,160.4419,160.6145,4242900.0
2014-06-09 09:30:00,195.35,195.53,195.29,195.52,2329000.0,160.5898,160.7378,160.5405,160.7296,2329000.0
2014-06-09 09:35:00,195.52,195.58,195.41,195.53,2034500.0,160.7296,160.7789,160.6392,160.7378,2034500.0
2014-06-09 09:40:00,195.52,195.6,195.5,195.52,2262800.0,160.7296,160.7954,160.7132,160.7296,2262800.0
2014-06-09 09:45:00,195.51,195.68,195.49,195.63,2163400.0,160.7214,160.8611,160.7049,160.82,2163400.0
2014-06-09 09:50:00,195.64,195.72,195.58,195.64,900200.0,160.8282,160.894,160.7789,160.8282,900200.0
2014-06-09 09:55:00,195.65,195.65,195.54,195.57,734800.0,160.8365,160.8365,160.746,160.7707,734800.0
2014-06-09 10:00:00,195.57,195.65,195.51,195.52,795400.0,160.7707,160.8365,160.7214,160.7296,795400.0
2014-06-09 10:05:00,195.52,195.66,195.49,195.59,734800.0,160.7296,160.8447,160.7049,160.7871,734800.0
2014-06-09 10:10:00,195.59,195.65,195.52,195.55,317500.0,160.7871,160.8365,160.7296,160.7543,317500.0
2014-06-09 10:15:00,195.57,195.6,195.49,195.55,686500.0,160.7707,160.7954,160.7049,160.7543,686500.0
2014-06-09 10:20:00,195.55,195.63,195.54,195.57,481900.0,160.7543,160.82,160.746,160.7707,481900.0
2014-06-09 10:25:00,195.56,195.66,195.56,195.64,400600.0,160.7625,160.8447,160.7625,160.8282,400600.0
2014-06-09 10:30:00,195.63,195.67,195.56,195.57,578000.0,160.82,160.8529,160.7625,160.7707,578000.0
2014-06-09 10:35:00,195.56,195.61,195.55,195.57,291800.0,160.7625,160.8036,160.7543,160.7707,291800.0
2014-06-09 10:40:00,195.57,195.6,195.53,195.59,391100.0,160.7707,160.7954,160.7378,160.7871,391100.0
2014-06-09 10:45:00,195.59,195.73,195.57,195.73,418300.0,160.7871,160.9022,160.7707,160.9022,418300.0
2014-06-09 10:50:00,195.72,195.77,195.69,195.73,575600.0,160.894,160.9351,160.8693,160.9022,575600.0
2014-06-09 10:55:00,195.72,195.75,195.68,195.72,281500.0,160.894,160.9187,160.8611,160.894,281500.0
2014-06-09 11:00:00,195.72,195.75,195.65,195.67,458800.0,160.894,160.9187,160.8365,160.8529,458800.0
2014-06-09 11:05:00,195.67,195.7,195.65,195.68,303800.0,160.8529,160.8776,160.8365,160.8611,303800.0
2014-06-09 11:10:00,195.69,195.73,195.68,195.72,272100.0,160.8693,160.9022,160.8611,160.894,272100.0
2014-06-09 11:15:00,195.72,195.84,195.71,195.84,337700.0,160.894,160.9927,160.8858,160.9927,337700.0
2014-06-09 11:20:00,195.84,195.9,195.82,195.83,785000.0,160.9927,161.042,160.9762,160.9844,785000.0
2014-06-09 11:25:00,195.84,195.9,195.83,195.89,355400.0,160.9927,161.042,160.9844,161.0338,355400.0
2014-06-09 11:30:00,195.89,195.91,195.87,195.87,473100.0,161.0338,161.0502,161.0173,161.0173,473100.0
2014-06-09 11:35:00,195.87,195.97,195.86,195.95,578200.0,161.0173,161.0995,161.0091,161.0831,578200.0
2014-06-09 11:40:00,195.95,196.0,195.92,195.99,507800.0,161.0831,161.1242,161.0584,161.116,507800.0
2014-06-09 11:45:00,195.99,196.04,195.97,196.03,363500.0,161.116,161.1571,161.0995,161.1488,363500.0
2014-06-09 11:50:00,196.03,196.05,196.0,196.0,423600.0,161.1488,161.1653,161.1242,161.1242,423600.0
2014-06-09 11:55:00,196.0,196.03,195.94,195.95,556900.0,161.1242,161.1488,161.0749,161.0831,556900.0
2014-06-09 12:00:00,195.96,195.97,195.92,195.93,449100.0,161.0913,161.0995,161.0584,161.0666,449100.0
2014-06-09 12:05:00,195.93,195.95,195.9,195.9,484000.0,161.0666,161.0831,161.042,161.042,484000.0
2014-06-09 12:10:00,195.9,195.92,195.88,195.91,343600.0,161.042,161.0584,161.0255,161.0502,343600.0
2014-06-09 12:15:00,195.91,195.91,195.87,195.88,286700.0,161.0502,161.0502,161.0173,161.0255,286700.0
2014-06-09 12:20:00,195.88,195.9,195.87,195.88,219500.0,161.0255,161.042,161.0173,161.0255,219500.0
2014-06-09 12:25:00,195.88,195.89,195.77,195.79,553900.0,161.0255,161.0338,160.9351,160.9516,553900.0
2014-06-09 12:30:00,195.79,195.84,195.77,195.82,452800.0,160.9516,160.9927,160.9351,160.9762,452800.0
2014-06-09 12:35:00,195.82,195.84,195.78,195.81,248700.0,160.9762,160.9927,160.9433,160.968,248700.0
2014-06-09 12:40:00,195.81,195.86,195.77,195.78,534300.0,160.968,161.0091,160.9351,160.9433,534300.0
2014-06-09 12:45:00,195.78,195.8,195.76,195.77,212400.0,160.9433,160.9598,160.9269,160.9351,212400.0
2014-06-09 12:50:00,195.78,195.8,195.77,195.79,236000.0,160.9433,160.9598,160.9351,160.9516,236000.0
2014-06-09 12:55:00,195.79,195.81,195.72,195.75,669800.0,160.9516,160.968,160.894,160.9187,669800.0
2014-06-09 13:00:00,195.75,195.79,195.75,195.78,289200.0,160.9187,160.9516,160.9187,160.9433,289200.0
2014-06-09 13:05:00,195.78,195.79,195.75,195.77,306200.0,160.9433,160.9516,160.9187,160.9351,306200.0
2014-06-09 13:10:00,195.77,195.77,195.75,195.77,203800.0,160.9351,160.9351,160.9187,160.9351,203800.0
2014-06-09 13:15:00,195.77,195.77,195.74,195.76,185200.0,160.9351,160.9351,160.9105,160.9269,185200.0
2014-06-09 13:20:00,195.76,195.76,195.63,195.68,647200.0,160.9269,160.9269,160.82,160.8611,647200.0
2014-06-09 13:25:00,195.68,195.68,195.54,195.57,964200.0,160.8611,160.8611,160.746,160.7707,964200.0
2014-06-09 13:30:00,195.58,195.61,195.55,195.55,667300.0,160.7789,160.8036,160.7543,160.7543,667300.0
2014-06-09 13:35:00,195.55,195.67,195.55,195.67,430600.0,160.7543,160.8529,160.7543,160.8529,430600.0
2014-06-09 13:40:00,195.67,195.69,195.6,195.64,391600.0,160.8529,160.8693,160.7954,160.8282,391600.0
2014-06-09 13:45:00,195.63,195.64,195.55,195.59,468600.0,160.82,160.8282,160.7543,160.7871,468600.0
2014-06-09 13:50:00,195.58,195.62,195.55,195.58,388700.0,160.7789,160.8118,160.7543,160.7789,388700.0
2014-06-09 13:55:00,195.59,195.65,195.57,195.59,432600.0,160.7871,160.8365,160.7707,160.7871,432600.0
2014-06-09 14:00:00,195.58,195.6,195.52,195.57,662300.0,160.7789,160.7954,160.7296,160.7707,662300.0
2014-06-09 14:05:00,195.56,195.57,195.43,195.46,637800.0,160.7625,160.7707,160.6556,160.6803,637800.0
2014-06-09 14:10:00,195.45,195.45,195.2,195.21,2218700.0,160.6721,160.6721,160.4665,160.4748,2218700.0
2014-06-09 14:15:00,195.21,195.35,195.21,195.31,690500.0,160.4748,160.5898,160.4748,160.557,690500.0
2014-06-09 14:20:00,195.31,195.37,195.28,195.28,392900.0,160.557,160.6063,160.5323,160.5323,392900.0
2014-06-09 14:25:00,195.28,195.34,195.25,195.26,453500.0,160.5323,160.5816,160.5076,160.5159,453500.0
2014-06-09 14:30:00,195.26,195.32,195.17,195.2,699800.0,160.5159,160.5652,160.4419,160.4665,699800.0
2014-06-09 14:35:00,195.21,195.32,195.19,195.29,804900.0,160.4748,160.5652,160.4583,160.5405,804900.0
2014-06-09 14:40:00,195.28,195.44,195.27,195.43,768100.0,160.5323,160.6638,160.5241,160.6556,768100.0
2014-06-09 14:45:00,195.43,195.44,195.38,195.41,501500.0,160.6556,160.6638,160.6145,160.6392,501500.0
2014-06-09 14:50:00,195.41,195.49,195.4,195.48,475200.0,160.6392,160.7049,160.6309,160.6967,475200.0
2014-06-09 14:55:00,195.48,195.5,195.45,195.47,550800.0,160.6967,160.7132,160.6721,160.6885,550800.0
2014-06-09 15:00:00,195.47,195.48,195.44,195.48,418700.0,160.6885,160.6967,160.6638,160.6967,418700.0
2014-06-09 15:05:00,195.47,195.5,195.45,195.48,348400.0,160.6885,160.7132,160.6721,160.6967,348400.0
2014-06-09 15:10:00,195.48,195.5,195.45,195.47,513000.0,160.6967,160.7132,160.6721,160.6885,513000.0
2014-06-09 15:15:00,195.46,195.55,195.44,195.55,553200.0,160.6803,160.7543,160.6638,160.7543,553200.0
2014-06-09 15:20:00,195.55,195.59,195.54,195.58,549400.0,160.7543,160.7871,160.746,160.7789,549400.0
2014-06-09 15:25:00,195.58,195.68,195.53,195.58,1655500.0,160.7789,160.8611,160.7378,160.7789,1655500.0
2014-06-09 15:30:00,195.58,195.59,195.5,195.51,762900.0,160.7789,160.7871,160.7132,160.7214,762900.0
2014-06-09 15:35:00,195.51,195.52,195.43,195.43,774800.0,160.7214,160.7296,160.6556,160.6556,774800.0
2014-06-09 15:40:00,195.43,195.5,195.42,195.45,693300.0,160.6556,160.7132,160.6474,160.6721,693300.0
2014-06-09 15:45:00,195.45,195.53,195.44,195.51,783400.0,160.6721,160.7378,160.6638,160.7214,783400.0
2014-06-09 15:50:00,195.51,195.6,195.47,195.54,1040000.0,160.7214,160.7954,160.6885,160.746,1040000.0
2014-06-09 15:55:00,195.53,195.61,195.47,195.58,2762400.0,160.7378,160.8036,160.6885,160.7789,2762400.0
2014-06-10 09:30:00,195.33,195.43,195.3,195.42,1550800.0,160.5734,160.6556,160.5487,160.6474,1550800.0
2014-06-10 09:35:00,195.42,195.46,195.27,195.28,1094900.0,160.6474,160.6803,160.5241,160.5323,1094900.0
2014-06-10 09:40:00,195.28,195.38,195.17,195.18,987100.0,160.5323,160.6145,160.4419,160.4501,987100.0
2014-06-10 09:45:00,195.18,195.36,195.18,195.26,1034300.0,160.4501,160.5981,160.4501,160.5159,1034300.0
2014-06-10 09:50:00,195.26,195.47,195.26,195.42,746100.0,160.5159,160.6885,160.5159,160.6474,746100.0
2014-06-10 09:55:00,195.41,195.42,195.23,195.25,585600.0,160.6392,160.6474,160.4912,160.5076,585600.0
2014-06-10 10:00:00,195.24,195.27,195.03,195.03,972000.0,160.4994,160.5241,160.3268,160.3268,972000.0
2014-06-10 10:05:00,195.03,195.12,194.92,194.98,1365700.0,160.3268,160.4008,160.2364,160.2857,1365700.0
2014-06-10 10:10:00,194.98,195.17,194.98,195.13,785400.0,160.2857,160.4419,160.2857,160.409,785400.0
2014-06-10 10:15:00,195.14,195.17,195.07,195.08,684400.0,160.4172,160.4419,160.3597,160.3679,684400.0
2014-06-10 10:20:00,195.07,195.33,195.06,195.3,940700.0,160.3597,160.5734,160.3514,160.5487,940700.0
2014-06-10 10:25:00,195.31,195.42,195.3,195.35,631600.0,160.557,160.6474,160.5487,160.5898,631600.0
2014-06-10 10:30:00,195.36,195.45,195.3,195.33,629100.0,160.5981,160.6721,160.5487,160.5734,629100.0
2014-06-10 10:35:00,195.33,195.33,195.19,195.22,743000.0,160.5734,160.5734,160.4583,160.483,743000.0
2014-06-10 10:40:00,195.22,195.31,195.2,195.31,1702500.0,160.483,160.557,160.4665,160.557,1702500.0
2014-06-10 10:45:00,195.31,195.37,195.26,195.37,476800.0,160.557,160.6063,160.5159,160.6063,476800.0
2014-06-10 10:50:00,195.37,195.48,195.35,195.45,418400.0,160.6063,160.6967,160.5898,160.6721,418400.0
2014-06-10 10:55:00,195.45,195.49,195.4,195.44,470200.0,160.6721,160.7049,160.6309,160.6638,470200.0
2014-06-10 11:00:00,195.44,195.46,195.37,195.39,334400.0,160.6638,160.6803,160.6063,160.6227,334400.0
2014-06-10 11:05:00,195.38,195.47,195.37,195.45,520600.0,160.6145,160.6885,160.6063,160.6721,520600.0
2014-06-10 11:10:00,195.45,195.47,195.42,195.42,288700.0,160.6721,160.6885,160.6474,160.6474,288700.0
2014-06-10 11:15:00,195.42,195.44,195.32,195.37,471900.0,160.6474,160.6638,160.5652,160.6063,471900.0
2014-06-10 11:20:00,195.37,195.37,195.3,195.34,308800.0,160.6063,160.6063,160.5487,160.5816,308800.0
2014-06-10 11:25:00,195.34,195.42,195.34,195.37,430000.0,160.5816,160.6474,160.5816,160.6063,430000.0
2014-06-10 11:30:00,195.37,195.41,195.34,195.41,514000.0,160.6063,160.6392,160.5816,160.6392,514000.0
2014-06-10 11:35:00,195.4,195.42,195.29,195.39,362000.0,160.6309,160.6474,160.5405,160.6227,362000.0
2014-06-10 11:40:00,195.4,195.45,195.37,195.43,381200.0,160.6309,160.6721,160.6063,160.6556,381200.0
2014-06-10 11:45:00,195.43,195.43,195.37,195.38,401200.0,160.6556,160.6556,160.6063,160.6145,401200.0
2014-06-10 11:50:00,195.38,195.38,195.29,195.3,327600.0,160.6145,160.6145,160.5405,160.5487,327600.0
2014-06-10 11:55:00,195.3,195.34,195.29,195.33,357100.0,160.5487,160.5816,160.5405,160.5734,357100.0
2014-06-10 12:00:00,195.32,195.33,195.18,195.19,669500.0,160.5652,160.5734,160.4501,160.4583,669500.0
2014-06-10 12:05:00,195.18,195.21,195.13,195.16,582100.0,160.4501,160.4748,160.409,160.4337,582100.0
2014-06-10 12:10:00,195.15,195.22,195.14,195.19,515900.0,160.4254,160.483,160.4172,160.4583,515900.0
2014-06-10 12:15:00,195.2,195.28,195.19,195.25,417100.0,160.4665,160.5323,160.4583,160.5076,417100.0
2014-06-10 12:20:00,195.25,195.27,195.21,195.25,157000.0,160.5076,160.5241,160.4748,160.5076,157000.0
2014-06-10 12:25:00,195.25,195.32,195.24,195.31,217200.0,160.5076,160.5652,160.4994,160.557,217200.0
2014-06-10 12:30:00,195.31,195.32,195.27,195.28,252100.0,160.557,160.5652,160.5241,160.5323,252100.0
2014-06-10 12:35:00,195.28,195.34,195.28,195.28,205500.0,160.5323,160.5816,160.5323,160.5323,205500.0
2014-06-10 12:40:00,195.27,195.28,195.19,195.23,211100.0,160.5241,160.5323,160.4583,160.4912,211100.0
2014-06-10 12:45:00,195.23,195.25,195.19,195.25,231500.0,160.4912,160.5076,160.4583,160.5076,231500.0
2014-06-10 12:50:00,195.25,195.27,195.22,195.25,209300.0,160.5076,160.5241,160.483,160.5076,209300.0
2014-06-10 12:55:00,195.25,195.3,195.24,195.28,294700.0,160.5076,160.5487,160.4994,160.5323,294700.0
2014-06-10 13:00:00,195.28,195.31,195.28,195.29,161400.0,160.5323,160.557,160.5323,160.5405,161400.0
2014-06-10 13:05:00,195.29,195.3,195.23,195.29,402600.0,160.5405,160.5487,160.4912,160.5405,402600.0
2014-06-10 13:10:00,195.28,195.3,195.23,195.23,276400.0,160.5323,160.5487,160.4912,160.4912,276400.0
2014-06-10 13:15:00,195.24,195.24,195.14,195.19,383800.0,160.4994,160.4994,160.4172,160.4583,383800.0
2014-06-10 13:20:00,195.18,195.2,195.17,195.19,175600.0,160.4501,160.4665,160.4419,160.4583,175600.0
2014-06-10 13:25:00,195.18,195.21,195.17,195.2,238600.0,160.4501,160.4748,160.4419,160.4665,238600.0
2014-06-10 13:30:00,195.2,195.25,195.19,195.24,264100.0,160.4665,160.5076,160.4583,160.4994,264100.0
2014-06-10 13:35:00,195.24,195.26,195.2,195.23,286400.0,160.4994,160.5159,160.4665,160.4912,286400.0
2014-06-10 13:40:00,195.23,195.26,195.22,195.22,214800.0,160.4912,160.5159,160.483,160.483,214800.0
2014-06-10 13:45:00,195.23,195.31,195.22,195.3,321900.0,160.4912,160.557,160.483,160.5487,321900.0
2014-06-10 13:50:00,195.3,195.32,195.28,195.31,143700.0,160.5487,160.5652,160.5323,160.557,143700.0
2014-06-10 13:55:00,195.32,195.42,195.29,195.38,684100.0,160.5652,160.6474,160.5405,160.6145,684100.0
2014-06-10 14:00:00,195.38,195.4,195.35,195.38,244800.0,160.6145,160.6309,160.5898,160.6145,244800.0
2014-06-10 14:05:00,195.38,195.4,195.36,195.38,237500.0,160.6145,160.6309,160.5981,160.6145,237500.0
2014-06-10 14:10:00,195.39,195.4,195.34,195.36,180100.0,160.6227,160.6309,160.5816,160.5981,180100.0
2014-06-10 14:15:00,195.36,195.41,195.33,195.41,266300.0,160.5981,160.6392,160.5734,160.6392,266300.0
2014-06-10 14:20:00,195.41,195.49,195.4,195.43,397800.0,160.6392,160.7049,160.6309,160.6556,397800.0
2014-06-10 14:25:00,195.44,195.46,195.42,195.44,288000.0,160.6638,160.6803,160.6474,160.6638,288000.0
2014-06-10 14:30:00,195.44,195.45,195.37,195.39,213100.0,160.6638,160.6721,160.6063,160.6227,213100.0
2014-06-10 14:35:00,195.4,195.4,195.37,195.39,255800.0,160.6309,160.6309,160.6063,160.6227,255800.0
2014-06-10 14:40:00,195.39,195.39,195.33,195.34,182300.0,160.6227,160.6227,160.5734,160.5816,182300.0
2014-06-10 14:45:00,195.34,195.37,195.33,195.36,162500.0,160.5816,160.6063,160.5734,160.5981,162500.0
2014-06-10 14:50:00,195.35,195.36,195.32,195.34,245200.0,160.5898,160.5981,160.5652,160.5816,245200.0
2014-06-10 14:55:00,195.33,195.35,195.32,195.35,396300.0,160.5734,160.5898,160.5652,160.5898,396300.0
2014-06-10 15:00:00,195.34,195.4,195.33,195.4,271600.0,160.5816,160.6309,160.5734,160.6309,271600.0
2014-06-10 15:05:00,195.4,195.43,195.38,195.4,247000.0,160.6309,160.6556,160.6145,160.6309,247000.0
2014-06-10 15:10:00,195.4,195.4,195.37,195.38,186700.0,160.6309,160.6309,160.6063,160.6145,186700.0
2014-06-10 15:15:00,195.37,195.46,195.35,195.46,202200.0,160.6063,160.6803,160.5898,160.6803,202200.0
2014-06-10 15:20:00,195.46,195.55,195.45,195.53,827800.0,160.6803,160.7543,160.6721,160.7378,827800.0
2014-06-10 15:25:00,195.53,195.53,195.45,195.48,298800.0,160.7378,160.7378,160.6721,160.6967,298800.0
2014-06-10 15:30:00,195.48,195.54,195.45,195.5,686500.0,160.6967,160.746,160.6721,160.7132,686500.0
2014-06-10 15:35:00,195.49,195.5,195.42,195.46,385300.0,160.7049,160.7132,160.6474,160.6803,385300.0
2014-06-10 15:40:00,195.46,195.5,195.41,195.42,955700.0,160.6803,160.7132,160.6392,160.6474,955700.0
2014-06-10 15:45:00,195.42,195.45,195.4,195.43,557200.0,160.6474,160.6721,160.6309,160.6556,557200.0
2014-06-10 15:50:00,195.43,195.55,195.43,195.5,824300.0,160.6556,160.7543,160.6556,160.7132,824300.0
2014-06-10 15:55:00,195.5,195.6,195.44,195.6,2640900.0,160.7132,160.7954,160.6638,160.7954,2640900.0
2014-06-11 09:30:00,194.9,194.95,194.8,194.87,2169800.0,160.2199,160.261,160.1377,160.1953,2169800.0
2014-06-11 09:35:00,194.86,195.02,194.85,195.02,1328900.0,160.187,160.3186,160.1788,160.3186,1328900.0
2014-06-11 09:40:00,195.0,195.08,194.88,195.08,972900.0,160.3021,160.3679,160.2035,160.3679,972900.0
2014-06-11 09:45:00,195.07,195.08,194.99,195.03,609200.0,160.3597,160.3679,160.2939,160.3268,609200.0
2014-06-11 09:50:00,195.03,195.12,194.92,194.95,601200.0,160.3268,160.4008,160.2364,160.261,601200.0
2014-06-11 09:55:00,194.95,194.96,194.84,194.96,752200.0,160.261,160.2692,160.1706,160.2692,752200.0
2014-06-11 10:00:00,194.95,195.05,194.89,195.05,663200.0,160.261,160.3432,160.2117,160.3432,663200.0
2014-06-11 10:05:00,195.05,195.11,195.03,195.04,619000.0,160.3432,160.3926,160.3268,160.335,619000.0
2014-06-11 10:10:00,195.04,195.09,194.96,195.01,433300.0,160.335,160.3761,160.2692,160.3103,433300.0
2014-06-11 10:15:00,195.01,195.07,194.95,195.06,283000.0,160.3103,160.3597,160.261,160.3514,283000.0
2014-06-11 10:20:00,195.07,195.09,195.01,195.01,364400.0,160.3597,160.3761,160.3103,160.3103,364400.0
2014-06-11 10:25:00,195.01,195.01,194.8,194.84,743700.0,160.3103,160.3103,160.1377,160.1706,743700.0
2014-06-11 10:30:00,194.84,194.85,194.68,194.72,1375000.0,160.1706,160.1788,160.0391,160.0719,1375000.0
2014-06-11 10:35:00,194.72,194.78,194.67,194.78,1332200.0,160.0719,160.1213,160.0308,160.1213,1332200.0
2014-06-11 10:40:00,194.79,194.95,194.75,194.87,585600.0,160.1295,160.261,160.0966,160.1953,585600.0
2014-06-11 10:45:00,194.86,194.87,194.8,194.81,416800.0,160.187,160.1953,160.1377,160.1459,416800.0
2014-06-11 10:50:00,194.81,194.81,194.71,194.77,856300.0,160.1459,160.1459,160.0637,160.113,856300.0
2014-06-11 10:55:00,194.77,194.83,194.76,194.76,554000.0,160.113,160.1624,160.1048,160.1048,554000.0
2014-06-11 11:00:00,194.77,194.91,194.77,194.88,461600.0,160.113,160.2281,160.113,160.2035,461600.0
2014-06-11 11:05:00,194.88,194.93,194.86,194.89,285300.0,160.2035,160.2446,160.187,160.2117,285300.0
2014-06-11 11:10:00,194.9,194.97,194.88,194.88,406300.0,160.2199,160.2775,160.2035,160.2035,406300.0
2014-06-11 11:15:00,194.88,194.9,194.78,194.83,513700.0,160.2035,160.2199,160.1213,160.1624,513700.0
2014-06-11 11:20:00,194.82,194.87,194.8,194.84,234100.0,160.1542,160.1953,160.1377,160.1706,234100.0
2014-06-11 11:25:00,194.83,194.88,194.83,194.87,195700.0,160.1624,160.2035,160.1624,160.1953,195700.0
2014-06-11 11:30:00,194.87,194.95,194.86,194.9,445600.0,160.1953,160.261,160.187,160.2199,445600.0
2014-06-11 11:35:00,194.89,194.91,194.84,194.89,250000.0,160.2117,160.2281,160.1706,160.2117,250000.0
2014-06-11 11:40:00,194.89,194.89,194.81,194.83,293600.0,160.2117,160.2117,160.1459,160.1624,293600.0
2014-06-11 11:45:00,194.82,194.9,194.82,194.87,238500.0,160.1542,160.2199,160.1542,160.1953,238500.0
2014-06-11 11:50:00,194.87,194.97,194.85,194.95,268700.0,160.1953,160.2775,160.1788,160.261,268700.0
2014-06-11 11:55:00,194.95,195.06,194.94,195.05,699400.0,160.261,160.3514,160.2528,160.3432,699400.0
2014-06-11 12:00:00,195.05,195.06,194.99,195.03,431800.0,160.3432,160.3514,160.2939,160.3268,431800.0
2014-06-11 12:05:00,195.03,195.07,195.01,195.05,280900.0,160.3268,160.3597,160.3103,160.3432,280900.0
2014-06-11 12:10:00,195.06,195.08,195.05,195.07,296000.0,160.3514,160.3679,160.3432,160.3597,296000.0
2014-06-11 12:15:00,195.07,195.1,194.99,195.03,333900.0,160.3597,160.3843,160.2939,160.3268,333900.0
2014-06-11 12:20:00,195.04,195.04,194.98,194.99,123000.0,160.335,160.335,160.2857,160.2939,123000.0
2014-06-11 12:25:00,194.99,195.01,194.97,194.98,421300.0,160.2939,160.3103,160.2775,160.2857,421300.0
2014-06-11 12:30:00,194.98,195.02,194.96,195.0,292600.0,160.2857,160.3186,160.2692,160.3021,292600.0
2014-06-11 12:35:00,195.0,195.05,195.0,195.01,140400.0,160.3021,160.3432,160.3021,160.3103,140400.0
2014-06-11 12:40:00,195.01,195.04,194.99,195.0,165700.0,160.3103,160.335,160.2939,160.3021,165700.0
2014-06-11 12:45:00,195.0,195.03,194.99,195.01,231600.0,160.3021,160.3268,160.2939,160.3103,231600.0
2014-06-11 12:50:00,195.02,195.03,195.01,195.03,80300.0,160.3186,160.3268,160.3103,160.3268,80300.0
2014-06-11 12:55:00,195.02,195.06,195.02,195.05,202600.0,160.3186,160.3514,160.3186,160.3432,202600.0
2014-06-11 13:00:00,195.05,195.06,194.86,194.9,420900.0,160.3432,160.3514,160.187,160.2199,420900.0
2014-06-11 13:05:00,194.89,194.91,194.84,194.89,399900.0,160.2117,160.2281,160.1706,160.2117,399900.0
2014-06-11 13:10:00,194.88,194.91,194.85,194.85,188100.0,160.2035,160.2281,160.1788,160.1788,188100.0
2014-06-11 13:15:00,194.86,194.89,194.83,194.89,300700.0,160.187,160.2117,160.1624,160.2117,300700.0
2014-06-11 13:20:00,194.89,194.95,194.88,194.95,222800.0,160.2117,160.261,160.2035,160.261,222800.0
2014-06-11 13:25:00,194.95,195.0,194.92,195.0,186800.0,160.261,160.3021,160.2364,160.3021,186800.0
2014-06-11 13:30:00,195.0,195.02,194.98,195.0,271900.0,160.3021,160.3186,160.2857,160.3021,271900.0
2014-06-11 13:35:00,195.0,195.0,194.93,194.93,199500.0,160.3021,160.3021,160.2446,160.2446,199500.0
2014-06-11 13:40:00,194.94,194.95,194.91,194.95,195600.0,160.2528,160.261,160.2281,160.261,195600.0
2014-06-11 13:45:00,194.95,194.97,194.79,194.79,463400.0,160.261,160.2775,160.1295,160.1295,463400.0
2014-06-11 13:50:00,194.79,194.83,194.77,194.81,390800.0,160.1295,160.1624,160.113,160.1459,390800.0
2014-06-11 13:55:00,194.81,194.82,194.71,194.71,696200.0,160.1459,160.1542,160.0637,160.0637,696200.0
2014-06-11 14:00:00,194.71,194.77,194.66,194.67,913800.0,160.0637,160.113,160.0226,160.0308,913800.0
2014-06-11 14:05:00,194.66,194.67,194.55,194.55,1078000.0,160.0226,160.0308,159.9322,159.9322,1078000.0
2014-06-11 14:10:00,194.55,194.6,194.48,194.48,1388700.0,159.9322,159.9733,159.8747,159.8747,1388700.0
2014-06-11 14:15:00,194.48,194.61,194.48,194.57,606500.0,159.8747,159.9815,159.8747,159.9486,606500.0
2014-06-11 14:20:00,194.58,194.61,194.48,194.51,574700.0,159.9569,159.9815,159.8747,159.8993,574700.0
2014-06-11 14:25:00,194.51,194.68,194.5,194.66,692000.0,159.8993,160.0391,159.8911,160.0226,692000.0
2014-06-11 14:30:00,194.65,194.7,194.62,194.64,560800.0,160.0144,160.0555,159.9897,160.0062,560800.0
2014-06-11 14:35:00,194.64,194.67,194.64,194.67,197800.0,160.0062,160.0308,160.0062,160.0308,197800.0
2014-06-11 14:40:00,194.67,194.68,194.64,194.67,308500.0,160.0308,160.0391,160.0062,160.0308,308500.0
2014-06-11 14:45:00,194.66,194.83,194.66,194.77,785500.0,160.0226,160.1624,160.0226,160.113,785500.0
2014-06-11 14:50:00,194.77,194.78,194.71,194.75,307100.0,160.113,160.1213,160.0637,160.0966,307100.0
2014-06-11 14:55:00,194.75,194.77,194.67,194.75,366300.0,160.0966,160.113,160.0308,160.0966,366300.0
2014-06-11 15:00:00,194.75,194.83,194.75,194.79,647600.0,160.0966,160.1624,160.0966,160.1295,647600.0
2014-06-11 15:05:00,194.79,194.8,194.76,194.79,257900.0,160.1295,160.1377,160.1048,160.1295,257900.0
2014-06-11 15:10:00,194.78,194.85,194.77,194.77,425300.0,160.1213,160.1788,160.113,160.113,425300.0
2014-06-11 15:15:00,194.78,194.81,194.77,194.78,210400.0,160.1213,160.1459,160.113,160.1213,210400.0
2014-06-11 15:20:00,194.77,194.82,194.76,194.79,277000.0,160.113,160.1542,160.1048,160.1295,277000.0
2014-06-11 15:25:00,194.8,194.93,194.79,194.93,524700.0,160.1377,160.2446,160.1295,160.2446,524700.0
2014-06-11 15:30:00,194.94,195.03,194.94,195.02,1228100.0,160.2528,160.3268,160.2528,160.3186,1228100.0
2014-06-11 15:35:00,195.02,195.06,195.0,195.05,653900.0,160.3186,160.3514,160.3021,160.3432,653900.0
2014-06-11 15:40:00,195.05,195.1,195.03,195.05,842700.0,160.3432,160.3843,160.3268,160.3432,842700.0
2014-06-11 15:45:00,195.05,195.07,195.01,195.04,609700.0,160.3432,160.3597,160.3103,160.335,609700.0
2014-06-11 15:50:00,195.05,195.06,194.94,194.94,879900.0,160.3432,160.3514,160.2528,160.2528,879900.0
2014-06-11 15:55:00,194.94,194.95,194.82,194.94,3660800.0,160.2528,160.261,160.1542,160.2528,3660800.0
2014-06-12 09:30:00,194.65,194.8,194.63,194.73,1553400.0,160.0144,160.1377,159.998,160.0802,1553400.0
2014-06-12 09:35:00,194.74,194.77,194.48,194.51,1493800.0,160.0884,160.113,159.8747,159.8993,1493800.0
2014-06-12 09:40:00,194.5,194.6,194.41,194.57,1656800.0,159.8911,159.9733,159.8171,159.9486,1656800.0
2014-06-12 09:45:00,194.58,194.66,194.54,194.55,2276300.0,159.9569,160.0226,159.924,159.9322,2276300.0
2014-06-12 09:50:00,194.55,194.64,194.51,194.55,985300.0,159.9322,160.0062,159.8993,159.9322,985300.0
2014-06-12 09:55:00,194.55,194.56,194.42,194.5,783000.0,159.9322,159.9404,159.8253,159.8911,783000.0
2014-06-12 10:00:00,194.51,194.7,194.5,194.62,1087800.0,159.8993,160.0555,159.8911,159.9897,1087800.0
2014-06-12 10:05:00,194.63,194.67,194.52,194.59,664200.0,159.998,160.0308,159.9075,159.9651,664200.0
2014-06-12 10:10:00,194.59,194.63,194.49,194.5,595900.0,159.9651,159.998,159.8829,159.8911,595900.0
2014-06-12 10:15:00,194.5,194.53,194.35,194.5,895100.0,159.8911,159.9158,159.7678,159.8911,895100.0
2014-06-12 10:20:00,194.5,194.55,194.44,194.5,364600.0,159.8911,159.9322,159.8418,159.8911,364600.0
2014-06-12 10:25:00,194.5,194.51,194.21,194.22,1294000.0,159.8911,159.8993,159.6527,159.6609,1294000.0
2014-06-12 10:30:00,194.22,194.32,194.22,194.28,1094100.0,159.6609,159.7431,159.6609,159.7102,1094100.0
2014-06-12 10:35:00,194.28,194.29,194.11,194.14,950400.0,159.7102,159.7185,159.5705,159.5952,950400.0
2014-06-12 10:40:00,194.15,194.16,194.0,194.08,1496700.0,159.6034,159.6116,159.4801,159.5458,1496700.0
2014-06-12 10:45:00,194.07,194.09,194.0,194.03,972000.0,159.5376,159.554,159.4801,159.5047,972000.0
2014-06-12 10:50:00,194.04,194.2,194.03,194.14,1113000.0,159.5129,159.6445,159.5047,159.5952,1113000.0
2014-06-12 10:55:00,194.15,194.22,194.14,194.15,494000.0,159.6034,159.6609,159.5952,159.6034,494000.0
2014-06-12 11:00:00,194.16,194.26,194.09,194.23,864200.0,159.6116,159.6938,159.554,159.6691,864200.0
2014-06-12 11:05:00,194.24,194.3,194.2,194.29,693300.0,159.6774,159.7267,159.6445,159.7185,693300.0
2014-06-12 11:10:00,194.29,194.4,194.27,194.38,675400.0,159.7185,159.8089,159.702,159.7924,675400.0
2014-06-12 11:15:00,194.38,194.39,194.35,194.37,393400.0,159.7924,159.8007,159.7678,159.7842,393400.0
2014-06-12 11:20:00,194.37,194.38,194.31,194.34,275600.0,159.7842,159.7924,159.7349,159.7596,275600.0
2014-06-12 11:25:00,194.33,194.49,194.32,194.47,562900.0,159.7513,159.8829,159.7431,159.8664,562900.0
2014-06-12 11:30:00,194.47,194.48,194.41,194.43,378700.0,159.8664,159.8747,159.8171,159.8335,378700.0
2014-06-12 11:35:00,194.43,194.45,194.4,194.41,546900.0,159.8335,159.85,159.8089,159.8171,546900.0
2014-06-12 11:40:00,194.41,194.45,194.38,194.39,342900.0,159.8171,159.85,159.7924,159.8007,342900.0
2014-06-12 11:45:00,194.4,194.41,194.36,194.36,301100.0,159.8089,159.8171,159.776,159.776,301100.0
2014-06-12 11:50:00,194.36,194.37,194.25,194.28,623900.0,159.776,159.7842,159.6856,159.7102,623900.0
2014-06-12 11:55:00,194.27,194.29,194.22,194.23,309500.0,159.702,159.7185,159.6609,159.6691,309500.0
2014-06-12 12:00:00,194.22,194.24,194.12,194.19,756800.0,159.6609,159.6774,159.5787,159.6363,756800.0
2014-06-12 12:05:00,194.19,194.29,194.16,194.29,669700.0,159.6363,159.7185,159.6116,159.7185,669700.0
2014-06-12 12:10:00,194.28,194.3,194.26,194.3,273100.0,159.7102,159.7267,159.6938,159.7267,273100.0
2014-06-12 12:15:00,194.3,194.3,194.24,194.27,226200.0,159.7267,159.7267,159.6774,159.702,226200.0
2014-06-12 12:20:00,194.27,194.36,194.25,194.34,232900.0,159.702,159.776,159.6856,159.7596,232900.0
2014-06-12 12:25:00,194.34,194.42,194.34,194.38,317000.0,159.7596,159.8253,159.7596,159.7924,317000.0
2014-06-12 12:30:00,194.38,194.39,194.33,194.34,356200.0,159.7924,159.8007,159.7513,159.7596,356200.0
2014-06-12 12:35:00,194.34,194.38,194.33,194.33,326400.0,159.7596,159.7924,159.7513,159.7513,326400.0
2014-06-12 12:40:00,194.33,194.34,194.19,194.2,233200.0,159.7513,159.7596,159.6363,159.6445,233200.0
2014-06-12 12:45:00,194.2,194.21,194.17,194.18,294200.0,159.6445,159.6527,159.6198,159.628,294200.0
2014-06-12 12:50:00,194.18,194.19,193.97,193.97,1272300.0,159.628,159.6363,159.4554,159.4554,1272300.0
2014-06-12 12:55:00,193.98,194.09,193.92,194.05,847000.0,159.4636,159.554,159.4143,159.5212,847000.0
2014-06-12 13:00:00,194.05,194.1,193.97,194.03,783400.0,159.5212,159.5623,159.4554,159.5047,783400.0
2014-06-12 13:05:00,194.04,194.06,193.93,194.03,568800.0,159.5129,159.5294,159.4225,159.5047,568800.0
2014-06-12 13:10:00,194.03,194.08,193.93,193.96,565300.0,159.5047,159.5458,159.4225,159.4472,565300.0
2014-06-12 13:15:00,193.96,194.03,193.89,193.9,541600.0,159.4472,159.5047,159.3896,159.3979,541600.0
2014-06-12 13:20:00,193.9,193.97,193.85,193.86,821800.0,159.3979,159.4554,159.3568,159.365,821800.0
2014-06-12 13:25:00,193.87,193.91,193.78,193.84,862400.0,159.3732,159.4061,159.2992,159.3485,862400.0
2014-06-12 13:30:00,193.85,193.85,193.72,193.75,742000.0,159.3568,159.3568,159.2499,159.2745,742000.0
2014-06-12 13:35:00,193.75,193.77,193.67,193.74,1038300.0,159.2745,159.291,159.2088,159.2663,1038300.0
2014-06-12 13:40:00,193.74,193.82,193.69,193.78,810400.0,159.2663,159.3321,159.2252,159.2992,810400.0
2014-06-12 13:45:00,193.78,193.79,193.57,193.59,1320600.0,159.2992,159.3074,159.1266,159.143,1320600.0
2014-06-12 13:50:00,193.59,193.6,193.42,193.43,1956800.0,159.143,159.1512,159.0033,159.0115,1956800.0
2014-06-12 13:55:00,193.42,193.52,193.35,193.47,1507400.0,159.0033,159.0855,158.9457,159.0444,1507400.0
2014-06-12 14:00:00,193.47,193.57,193.41,193.57,1284200.0,159.0444,159.1266,158.995,159.1266,1284200.0
2014-06-12 14:05:00,193.56,193.59,193.46,193.48,1016100.0,159.1184,159.143,159.0361,159.0526,1016100.0
2014-06-12 14:10:00,193.48,193.57,193.46,193.56,674200.0,159.0526,159.1266,159.0361,159.1184,674200.0
2014-06-12 14:15:00,193.56,193.69,193.55,193.67,997400.0,159.1184,159.2252,159.1101,159.2088,997400.0
2014-06-12 14:20:00,193.69,193.69,193.53,193.53,571500.0,159.2252,159.2252,159.0937,159.0937,571500.0
2014-06-12 14:25:00,193.53,193.61,193.52,193.58,709500.0,159.0937,159.1595,159.0855,159.1348,709500.0
2014-06-12 14:30:00,193.58,193.59,193.44,193.51,871500.0,159.1348,159.143,159.0197,159.0773,871500.0
2014-06-12 14:35:00,193.51,193.53,193.39,193.46,636700.0,159.0773,159.0937,158.9786,159.0361,636700.0
2014-06-12 14:40:00,193.46,193.58,193.45,193.57,601700.0,159.0361,159.1348,159.0279,159.1266,601700.0
2014-06-12 14:45:00,193.58,193.59,193.54,193.58,336100.0,159.1348,159.143,159.1019,159.1348,336100.0
2014-06-12 14:50:00,193.57,193.58,193.46,193.51,566200.0,159.1266,159.1348,159.0361,159.0773,566200.0
2014-06-12 14:55:00,193.52,193.55,193.43,193.46,403700.0,159.0855,159.1101,159.0115,159.0361,403700.0
2014-06-12 15:00:00,193.46,193.49,193.38,193.4,824600.0,159.0361,159.0608,158.9704,158.9868,824600.0
2014-06-12 15:05:00,193.4,193.44,193.34,193.35,922100.0,158.9868,159.0197,158.9375,158.9457,922100.0
2014-06-12 15:10:00,193.34,193.37,193.21,193.35,1893900.0,158.9375,158.9622,158.8306,158.9457,1893900.0
2014-06-12 15:15:00,193.35,193.46,193.33,193.44,937000.0,158.9457,159.0361,158.9293,159.0197,937000.0
2014-06-12 15:20:00,193.45,193.61,193.44,193.53,889200.0,159.0279,159.1595,159.0197,159.0937,889200.0
2014-06-12 15:25:00,193.52,193.53,193.35,193.38,629000.0,159.0855,159.0937,158.9457,158.9704,629000.0
2014-06-12 15:30:00,193.38,193.41,193.31,193.38,1136400.0,158.9704,158.995,158.9128,158.9704,1136400.0
2014-06-12 15:35:00,193.38,193.41,193.11,193.14,1902700.0,158.9704,158.995,158.7484,158.7731,1902700.0
2014-06-12 15:40:00,193.15,193.37,193.11,193.35,3112200.0,158.7813,158.9622,158.7484,158.9457,3112200.0
2014-06-12 15:45:00,193.34,193.56,193.34,193.44,2878600.0,158.9375,159.1184,158.9375,159.0197,2878600.0
2014-06-12 15:50:00,193.44,193.61,193.43,193.59,1923500.0,159.0197,159.1595,159.0115,159.143,1923500.0
2014-06-12 15:55:00,193.59,193.65,193.5,193.53,5068600.0,159.143,159.1923,159.069,159.0937,5068600.0
2014-06-13 09:30:00,193.9,193.94,193.75,193.82,2022700.0,159.3979,159.4307,159.2745,159.3321,2022700.0
2014-06-13 09:35:00,193.81,193.91,193.64,193.66,1245600.0,159.3239,159.4061,159.1841,159.2006,1245600.0
2014-06-13 09:40:00,193.66,193.72,193.6,193.7,1149000.0,159.2006,159.2499,159.1512,159.2334,1149000.0
2014-06-13 09:45:00,193.7,193.77,193.56,193.6,753300.0,159.2334,159.291,159.1184,159.1512,753300.0
2014-06-13 09:50:00,193.6,193.77,193.59,193.7,823500.0,159.1512,159.291,159.143,159.2334,823500.0
2014-06-13 09:55:00,193.7,193.7,193.44,193.63,1642900.0,159.2334,159.2334,159.0197,159.1759,1642900.0
2014-06-13 10:00:00,193.62,193.66,193.37,193.37,1383900.0,159.1677,159.2006,158.9622,158.9622,1383900.0
2014-06-13 10:05:00,193.38,193.47,193.3,193.38,1311200.0,158.9704,159.0444,158.9046,158.9704,1311200.0
2014-06-13 10:10:00,193.39,193.51,193.33,193.45,893500.0,158.9786,159.0773,158.9293,159.0279,893500.0
2014-06-13 10:15:00,193.43,193.84,193.41,193.8,1580800.0,159.0115,159.3485,158.995,159.3156,1580800.0
2014-06-13 10:20:00,193.8,194.0,193.77,193.95,1476100.0,159.3156,159.4801,159.291,159.439,1476100.0
2014-06-13 10:25:00,193.95,194.05,193.91,193.96,1208300.0,159.439,159.5212,159.4061,159.4472,1208300.0
2014-06-13 10:30:00,193.96,194.3,193.94,194.25,1185500.0,159.4472,159.7267,159.4307,159.6856,1185500.0
2014-06-13 10:35:00,194.25,194.27,194.15,194.18,992600.0,159.6856,159.702,159.6034,159.628,992600.0
2014-06-13 10:40:00,194.18,194.23,194.13,194.19,548700.0,159.628,159.6691,159.5869,159.6363,548700.0
2014-06-13 10:45:00,194.19,194.22,194.04,194.06,519900.0,159.6363,159.6609,159.5129,159.5294,519900.0
2014-06-13 10:50:00,194.06,194.16,194.05,194.14,680400.0,159.5294,159.6116,159.5212,159.5952,680400.0
2014-06-13 10:55:00,194.15,194.21,194.12,194.2,456500.0,159.6034,159.6527,159.5787,159.6445,456500.0
2014-06-13 11:00:00,194.2,194.25,194.16,194.25,598600.0,159.6445,159.6856,159.6116,159.6856,598600.0
2014-06-13 11:05:00,194.25,194.3,194.23,194.28,590500.0,159.6856,159.7267,159.6691,159.7102,590500.0
2014-06-13 11:10:00,194.27,194.32,194.14,194.16,657100.0,159.702,159.7431,159.5952,159.6116,657100.0
2014-06-13 11:15:00,194.15,194.19,194.13,194.14,304600.0,159.6034,159.6363,159.5869,159.5952,304600.0
2014-06-13 11:20:00,194.14,194.16,194.09,194.13,279300.0,159.5952,159.6116,159.554,159.5869,279300.0
2014-06-13 11:25:00,194.12,194.13,194.06,194.08,291300.0,159.5787,159.5869,159.5294,159.5458,291300.0
2014-06-13 11:30:00,194.08,194.12,193.91,193.94,754500.0,159.5458,159.5787,159.4061,159.4307,754500.0
2014-06-13 11:35:00,193.94,194.0,193.91,193.94,526900.0,159.4307,159.4801,159.4061,159.4307,526900.0
2014-06-13 11:40:00,193.94,193.97,193.88,193.92,599400.0,159.4307,159.4554,159.3814,159.4143,599400.0
2014-06-13 11:45:00,193.92,193.94,193.83,193.89,440400.0,159.4143,159.4307,159.3403,159.3896,440400.0
2014-06-13 11:50:00,193.9,193.98,193.88,193.94,521000.0,159.3979,159.4636,159.3814,159.4307,521000.0
2014-06-13 11:55:00,193.94,193.97,193.92,193.93,206500.0,159.4307,159.4554,159.4143,159.4225,206500.0
2014-06-13 12:00:00,193.93,194.01,193.91,194.01,340800.0,159.4225,159.4883,159.4061,159.4883,340800.0
2014-06-13 12:05:00,194.0,194.09,194.0,194.01,412700.0,159.4801,159.554,159.4801,159.4883,412700.0
2014-06-13 12:10:00,194.01,194.04,193.99,194.01,126900.0,159.4883,159.5129,159.4718,159.4883,126900.0
2014-06-13 12:15:00,194.01,194.07,194.0,194.06,267300.0,159.4883,159.5376,159.4801,159.5294,267300.0
2014-06-13 12:20:00,194.07,194.15,194.06,194.11,330700.0,159.5376,159.6034,159.5294,159.5705,330700.0
2014-06-13 12:25:00,194.12,194.15,194.06,194.09,359200.0,159.5787,159.6034,159.5294,159.554,359200.0
2014-06-13 12:30:00,194.08,194.09,194.01,194.02,267600.0,159.5458,159.554,159.4883,159.4965,267600.0
2014-06-13 12:35:00,194.02,194.04,193.92,193.92,347000.0,159.4965,159.5129,159.4143,159.4143,347000.0
2014-06-13 12:40:00,193.92,193.95,193.87,193.87,420900.0,159.4143,159.439,159.3732,159.3732,420900.0
2014-06-13 12:45:00,193.87,193.98,193.86,193.89,439100.0,159.3732,159.4636,159.365,159.3896,439100.0
2014-06-13 12:50:00,193.89,193.95,193.89,193.94,249600.0,159.3896,159.439,159.3896,159.4307,249600.0
2014-06-13 12:55:00,193.94,193.97,193.9,193.9,286000.0,159.4307,159.4554,159.3979,159.3979,286000.0
2014-06-13 13:00:00,193.9,194.03,193.9,193.99,312000.0,159.3979,159.5047,159.3979,159.4718,312000.0
2014-06-13 13:05:00,194.0,194.01,193.88,193.9,440100.0,159.4801,159.4883,159.3814,159.3979,440100.0
2014-06-13 13:10:00,193.89,193.92,193.79,193.84,524800.0,159.3896,159.4143,159.3074,159.3485,524800.0
2014-06-13 13:15:00,193.84,193.89,193.8,193.87,379800.0,159.3485,159.3896,159.3156,159.3732,379800.0
2014-06-13 13:20:00,193.87,193.9,193.86,193.87,178700.0,159.3732,159.3979,159.365,159.3732,178700.0
2014-06-13 13:25:00,193.88,193.93,193.84,193.92,258900.0,159.3814,159.4225,159.3485,159.4143,258900.0
2014-06-13 13:30:00,193.92,193.95,193.83,193.84,728600.0,159.4143,159.439,159.3403,159.3485,728600.0
2014-06-13 13:35:00,193.84,193.88,193.83,193.88,376000.0,159.3485,159.3814,159.3403,159.3814,376000.0
2014-06-13 13:40:00,193.88,193.94,193.84,193.92,356800.0,159.3814,159.4307,159.3485,159.4143,356800.0
2014-06-13 13:45:00,193.92,193.96,193.89,193.93,442700.0,159.4143,159.4472,159.3896,159.4225,442700.0
2014-06-13 13:50:00,193.92,194.06,193.92,194.03,279600.0,159.4143,159.5294,159.4143,159.5047,279600.0
2014-06-13 13:55:00,194.04,194.06,193.96,194.03,488300.0,159.5129,159.5294,159.4472,159.5047,488300.0
2014-06-13 14:00:00,194.03,194.04,193.99,194.01,297200.0,159.5047,159.5129,159.4718,159.4883,297200.0
2014-06-13 14:05:00,194.02,194.04,193.98,194.03,317000.0,159.4965,159.5129,159.4636,159.5047,317000.0
2014-06-13 14:10:00,194.04,194.04,194.01,194.03,198900.0,159.5129,159.5129,159.4883,159.5047,198900.0
2014-06-13 14:15:00,194.03,194.17,194.02,194.16,375600.0,159.5047,159.6198,159.4965,159.6116,375600.0
2014-06-13 14:20:00,194.17,194.17,194.11,194.11,240200.0,159.6198,159.6198,159.5705,159.5705,240200.0
2014-06-13 14:25:00,194.11,194.12,194.08,194.12,307500.0,159.5705,159.5787,159.5458,159.5787,307500.0
2014-06-13 14:30:00,194.12,194.14,194.01,194.04,290000.0,159.5787,159.5952,159.4883,159.5129,290000.0
2014-06-13 14:35:00,194.04,194.08,194.01,194.05,309900.0,159.5129,159.5458,159.4883,159.5212,309900.0
2014-06-13 14:40:00,194.05,194.1,194.04,194.08,175500.0,159.5212,159.5623,159.5129,159.5458,175500.0
2014-06-13 14:45:00,194.07,194.12,194.07,194.1,203600.0,159.5376,159.5787,159.5376,159.5623,203600.0
2014-06-13 14:50:00,194.1,194.1,194.06,194.08,172200.0,159.5623,159.5623,159.5294,159.5458,172200.0
2014-06-13 14:55:00,194.09,194.11,194.03,194.07,525500.0,159.554,159.5705,159.5047,159.5376,525500.0
2014-06-13 15:00:00,194.06,194.15,194.06,194.09,821400.0,159.5294,159.6034,159.5294,159.554,821400.0
2014-06-13 15:05:00,194.09,194.32,194.09,194.32,1395500.0,159.554,159.7431,159.554,159.7431,1395500.0
2014-06-13 15:10:00,194.32,194.32,194.21,194.23,797300.0,159.7431,159.7431,159.6527,159.6691,797300.0
2014-06-13 15:15:00,194.23,194.26,194.06,194.09,1426600.0,159.6691,159.6938,159.5294,159.554,1426600.0
2014-06-13 15:20:00,194.09,194.1,193.87,193.9,1632500.0,159.554,159.5623,159.3732,159.3979,1632500.0
2014-06-13 15:25:00,193.9,193.93,193.76,193.8,1238100.0,159.3979,159.4225,159.2828,159.3156,1238100.0
2014-06-13 15:30:00,193.8,193.8,193.69,193.75,1557700.0,159.3156,159.3156,159.2252,159.2745,1557700.0
2014-06-13 15:35:00,193.75,193.95,193.75,193.94,1454700.0,159.2745,159.439,159.2745,159.4307,1454700.0
2014-06-13 15:40:00,193.94,193.96,193.76,193.77,1406600.0,159.4307,159.4472,159.2828,159.291,1406600.0
2014-06-13 15:45:00,193.77,193.85,193.68,193.82,1634700.0,159.291,159.3568,159.217,159.3321,1634700.0
2014-06-13 15:50:00,193.83,194.02,193.83,193.96,1881300.0,159.3403,159.4965,159.3403,159.4472,1881300.0
2014-06-13 15:55:00,193.96,194.15,193.91,194.14,4153400.0,159.4472,159.6034,159.4061,159.5952,4153400.0
2014-06-16 09:30:00,193.89,193.96,193.73,193.85,2149300.0,159.3896,159.4472,159.2581,159.3568,2149300.0
2014-06-16 09:35:00,193.84,194.28,193.82,194.25,1788400.0,159.3485,159.7102,159.3321,159.6856,1788400.0
2014-06-16 09:40:00,194.25,194.36,194.22,194.3,1298600.0,159.6856,159.776,159.6609,159.7267,1298600.0
2014-06-16 09:45:00,194.31,194.4,194.3,194.38,1085500.0,159.7349,159.8089,159.7267,159.7924,1085500.0
2014-06-16 09:50:00,194.38,194.41,194.32,194.37,740700.0,159.7924,159.8171,159.7431,159.7842,740700.0
2014-06-16 09:55:00,194.36,194.42,194.26,194.27,958200.0,159.776,159.8253,159.6938,159.702,958200.0
2014-06-16 10:00:00,194.28,194.56,194.25,194.55,1189100.0,159.7102,159.9404,159.6856,159.9322,1189100.0
2014-06-16 10:05:00,194.56,194.62,194.49,194.5,1148800.0,159.9404,159.9897,159.8829,159.8911,1148800.0
2014-06-16 10:10:00,194.51,194.67,194.51,194.61,1013400.0,159.8993,160.0308,159.8993,159.9815,1013400.0
2014-06-16 10:15:00,194.61,194.68,194.6,194.62,734100.0,159.9815,160.0391,159.9733,159.9897,734100.0
2014-06-16 10:20:00,194.63,194.7,194.59,194.62,915100.0,159.998,160.0555,159.9651,159.9897,915100.0
2014-06-16 10:25:00,194.62,194.68,194.54,194.55,840400.0,159.9897,160.0391,159.924,159.9322,840400.0
2014-06-16 10:30:00,194.55,194.67,194.53,194.57,697100.0,159.9322,160.0308,159.9158,159.9486,697100.0
2014-06-16 10:35:00,194.58,194.59,194.47,194.48,707500.0,159.9569,159.9651,159.8664,159.8747,707500.0
2014-06-16 10:40:00,194.48,194.54,194.45,194.54,698900.0,159.8747,159.924,159.85,159.924,698900.0
2014-06-16 10:45:00,194.53,194.56,194.5,194.5,322600.0,159.9158,159.9404,159.8911,159.8911,322600.0
2014-06-16 10:50:00,194.5,194.51,194.44,194.5,400600.0,159.8911,159.8993,159.8418,159.8911,400600.0
2014-06-16 10:55:00,194.5,194.56,194.44,194.47,439200.0,159.8911,159.9404,159.8418,159.8664,439200.0
2014-06-16 11:00:00,194.48,194.49,194.39,194.39,529000.0,159.8747,159.8829,159.8007,159.8007,529000.0
2014-06-16 11:05:00,194.4,194.4,194.04,194.1,1713000.0,159.8089,159.8089,159.5129,159.5623,1713000.0
2014-06-16 11:10:00,194.1,194.12,194.05,194.08,711700.0,159.5623,159.5787,159.5212,159.5458,711700.0
2014-06-16 11:15:00,194.09,194.09,193.93,193.95,1176700.0,159.554,159.554,159.4225,159.439,1176700.0
2014-06-16 11:20:00,193.95,194.04,193.88,194.04,805100.0,159.439,159.5129,159.3814,159.5129,805100.0
2014-06-16 11:25:00,194.04,194.04,193.94,193.96,671400.0,159.5129,159.5129,159.4307,159.4472,671400.0
2014-06-16 11:30:00,193.96,193.97,193.71,193.73,1491000.0,159.4472,159.4554,159.2417,159.2581,1491000.0
2014-06-16 11:35:00,193.73,193.77,193.66,193.72,896200.0,159.2581,159.291,159.2006,159.2499,896200.0
2014-06-16 11:40:00,193.72,193.86,193.68,193.8,1100400.0,159.2499,159.365,159.217,159.3156,1100400.0
2014-06-16 11:45:00,193.8,193.86,193.79,193.8,528300.0,159.3156,159.365,159.3074,159.3156,528300.0
2014-06-16 11:50:00,193.79,193.83,193.72,193.8,391700.0,159.3074,159.3403,159.2499,159.3156,391700.0
2014-06-16 11:55:00,193.8,193.87,193.78,193.87,617000.0,159.3156,159.3732,159.2992,159.3732,617000.0
2014-06-16 12:00:00,193.87,193.88,193.81,193.85,403500.0,159.3732,159.3814,159.3239,159.3568,403500.0
2014-06-16 12:05:00,193.85,193.96,193.83,193.95,538300.0,159.3568,159.4472,159.3403,159.439,538300.0
2014-06-16 12:10:00,193.95,194.11,193.95,194.09,674000.0,159.439,159.5705,159.439,159.554,674000.0
2014-06-16 12:15:00,194.08,194.18,194.07,194.07,429900.0,159.5458,159.628,159.5376,159.5376,429900.0
2014-06-16 12:20:00,194.07,194.22,194.07,194.2,462900.0,159.5376,159.6609,159.5376,159.6445,462900.0
2014-06-16 12:25:00,194.21,194.23,194.18,194.21,291200.0,159.6527,159.6691,159.628,159.6527,291200.0
2014-06-16 12:30:00,194.2,194.22,194.09,194.13,800900.0,159.6445,159.6609,159.554,159.5869,800900.0
2014-06-16 12:35:00,194.12,194.12,194.05,194.09,480600.0,159.5787,159.5787,159.5212,159.554,480600.0
2014-06-16 12:40:00,194.09,194.13,194.08,194.12,240800.0,159.554,159.5869,159.5458,159.5787,240800.0
2014-06-16 12:45:00,194.13,194.13,194.01,194.05,508600.0,159.5869,159.5869,159.4883,159.5212,508600.0
2014-06-16 12:50:00,194.05,194.21,194.04,194.18,465100.0,159.5212,159.6527,159.5129,159.628,465100.0
2014-06-16 12:55:00,194.18,194.25,194.16,194.21,286200.0,159.628,159.6856,159.6116,159.6527,286200.0
2014-06-16 13:00:00,194.2,194.32,194.15,194.31,251700.0,159.6445,159.7431,159.6034,159.7349,251700.0
2014-06-16 13:05:00,194.31,194.45,194.28,194.42,683900.0,159.7349,159.85,159.7102,159.8253,683900.0
2014-06-16 13:10:00,194.42,194.44,194.39,194.42,306900.0,159.8253,159.8418,159.8007,159.8253,306900.0
2014-06-16 13:15:00,194.43,194.45,194.38,194.4,313600.0,159.8335,159.85,159.7924,159.8089,313600.0
2014-06-16 13:20:00,194.4,194.44,194.39,194.4,275200.0,159.8089,159.8418,159.8007,159.8089,275200.0
2014-06-16 13:25:00,194.4,194.47,194.4,194.42,283900.0,159.8089,159.8664,159.8089,159.8253,283900.0
2014-06-16 13:30:00,194.42,194.51,194.42,194.5,869500.0,159.8253,159.8993,159.8253,159.8911,869500.0
2014-06-16 13:35:00,194.5,194.57,194.44,194.44,1410600.0,159.8911,159.9486,159.8418,159.8418,1410600.0
2014-06-16 13:40:00,194.45,194.47,194.42,194.43,389000.0,159.85,159.8664,159.8253,159.8335,389000.0
2014-06-16 13:45:00,194.42,194.43,194.37,194.37,507400.0,159.8253,159.8335,159.7842,159.7842,507400.0
2014-06-16 13:50:00,194.37,194.4,194.27,194.28,501400.0,159.7842,159.8089,159.702,159.7102,501400.0
2014-06-16 13:55:00,194.27,194.29,194.21,194.29,411500.0,159.702,159.7185,159.6527,159.7185,411500.0
2014-06-16 14:00:00,194.28,194.36,194.26,194.35,148200.0,159.7102,159.776,159.6938,159.7678,148200.0
2014-06-16 14:05:00,194.35,194.36,194.29,194.3,382200.0,159.7678,159.776,159.7185,159.7267,382200.0
2014-06-16 14:10:00,194.31,194.33,194.27,194.3,589000.0,159.7349,159.7513,159.702,159.7267,589000.0
2014-06-16 14:15:00,194.31,194.32,194.22,194.23,547200.0,159.7349,159.7431,159.6609,159.6691,547200.0
2014-06-16 14:20:00,194.23,194.4,194.22,194.34,403400.0,159.6691,159.8089,159.6609,159.7596,403400.0
2014-06-16 14:25:00,194.34,194.36,194.3,194.33,313200.0,159.7596,159.776,159.7267,159.7513,313200.0
2014-06-16 14:30:00,194.33,194.39,194.3,194.31,321000.0,159.7513,159.8007,159.7267,159.7349,321000.0
2014-06-16 14:35:00,194.31,194.39,194.31,194.34,230900.0,159.7349,159.8007,159.7349,159.7596,230900.0
2014-06-16 14:40:00,194.33,194.34,194.28,194.33,179100.0,159.7513,159.7596,159.7102,159.7513,179100.0
2014-06-16 14:45:00,194.33,194.4,194.32,194.39,171700.0,159.7513,159.8089,159.7431,159.8007,171700.0
2014-06-16 14:50:00,194.39,194.39,194.3,194.3,236400.0,159.8007,159.8007,159.7267,159.7267,236400.0
2014-06-16 14:55:00,194.3,194.31,194.17,194.17,574900.0,159.7267,159.7349,159.6198,159.6198,574900.0
2014-06-16 15:00:00,194.18,194.18,194.05,194.09,695500.0,159.628,159.628,159.5212,159.554,695500.0
2014-06-16 15:05:00,194.09,194.18,194.08,194.18,456900.0,159.554,159.628,159.5458,159.628,456900.0
2014-06-16 15:10:00,194.18,194.19,194.07,194.07,434300.0,159.628,159.6363,159.5376,159.5376,434300.0
2014-06-16 15:15:00,194.08,194.08,193.97,194.06,710900.0,159.5458,159.5458,159.4554,159.5294,710900.0
2014-06-16 15:20:00,194.06,194.18,194.04,194.08,609700.0,159.5294,159.628,159.5129,159.5458,609700.0
2014-06-16 15:25:00,194.08,194.16,194.06,194.13,346000.0,159.5458,159.6116,159.5294,159.5869,346000.0
2014-06-16 15:30:00,194.13,194.18,194.11,194.13,573500.0,159.5869,159.628,159.5705,159.5869,573500.0
2014-06-16 15:35:00,194.13,194.25,194.13,194.24,775100.0,159.5869,159.6856,159.5869,159.6774,775100.0
2014-06-16 15:40:00,194.24,194.25,194.18,194.23,1169700.0,159.6774,159.6856,159.628,159.6691,1169700.0
2014-06-16 15:45:00,194.22,194.28,194.17,194.18,985900.0,159.6609,159.7102,159.6198,159.628,985900.0
2014-06-16 15:50:00,194.19,194.33,194.19,194.32,1154700.0,159.6363,159.7513,159.6363,159.7431,1154700.0
2014-06-16 15:55:00,194.33,194.37,194.26,194.3,2501100.0,159.7513,159.7842,159.6938,159.7267,2501100.0
2014-06-17 09:30:00,194.02,194.12,193.81,194.06,1900800.0,159.4965,159.5787,159.3239,159.5294,1900800.0
2014-06-17 09:35:00,194.07,194.11,193.87,193.92,1137500.0,159.5376,159.5705,159.3732,159.4143,1137500.0
2014-06-17 09:40:00,193.93,194.21,193.91,194.21,1204600.0,159.4225,159.6527,159.4061,159.6527,1204600.0
2014-06-17 09:45:00,194.21,194.31,194.13,194.23,1483600.0,159.6527,159.7349,159.5869,159.6691,1483600.0
2014-06-17 09:50:00,194.23,194.35,194.18,194.34,1038400.0,159.6691,159.7678,159.628,159.7596,1038400.0
2014-06-17 09:55:00,194.34,194.47,194.32,194.36,1127500.0,159.7596,159.8664,159.7431,159.776,1127500.0
2014-06-17 10:00:00,194.37,194.48,194.36,194.45,999800.0,159.7842,159.8747,159.776,159.85,999800.0
2014-06-17 10:05:00,194.45,194.74,194.42,194.69,1529100.0,159.85,160.0884,159.8253,160.0473,1529100.0
2014-06-17 10:10:00,194.69,194.74,194.59,194.6,991200.0,160.0473,160.0884,159.9651,159.9733,991200.0
2014-06-17 10:15:00,194.61,194.64,194.57,194.62,399700.0,159.9815,160.0062,159.9486,159.9897,399700.0
2014-06-17 10:20:00,194.62,194.69,194.61,194.64,380700.0,159.9897,160.0473,159.9815,160.0062,380700.0
2014-06-17 10:25:00,194.64,194.64,194.59,194.62,916600.0,160.0062,160.0062,159.9651,159.9897,916600.0
2014-06-17 10:30:00,194.62,194.63,194.4,194.44,971000.0,159.9897,159.998,159.8089,159.8418,971000.0
2014-06-17 10:35:00,194.44,194.51,194.41,194.48,1058000.0,159.8418,159.8993,159.8171,159.8747,1058000.0
2014-06-17 10:40:00,194.49,194.51,194.36,194.42,757900.0,159.8829,159.8993,159.776,159.8253,757900.0
2014-06-17 10:45:00,194.42,194.43,194.17,194.18,1156500.0,159.8253,159.8335,159.6198,159.628,1156500.0
2014-06-17 10:50:00,194.18,194.21,194.05,194.18,1156900.0,159.628,159.6527,159.5212,159.628,1156900.0
2014-06-17 10:55:00,194.17,194.27,194.12,194.24,590600.0,159.6198,159.702,159.5787,159.6774,590600.0
2014-06-17 11:00:00,194.24,194.33,194.23,194.25,515000.0,159.6774,159.7513,159.6691,159.6856,515000.0
2014-06-17 11:05:00,194.24,194.26,194.03,194.08,685800.0,159.6774,159.6938,159.5047,159.5458,685800.0
2014-06-17 11:10:00,194.08,194.2,194.04,194.12,606600.0,159.5458,159.6445,159.5129,159.5787,606600.0
2014-06-17 11:15:00,194.11,194.27,194.09,194.25,489900.0,159.5705,159.702,159.554,159.6856,489900.0
2014-06-17 11:20:00,194.25,194.31,194.21,194.25,521700.0,159.6856,159.7349,159.6527,159.6856,521700.0
2014-06-17 11:25:00,194.25,194.33,194.2,194.3,545500.0,159.6856,159.7513,159.6445,159.7267,545500.0
2014-06-17 11:30:00,194.3,194.41,194.3,194.4,629500.0,159.7267,159.8171,159.7267,159.8089,629500.0
2014-06-17 11:35:00,194.4,194.47,194.39,194.46,424200.0,159.8089,159.8664,159.8007,159.8582,424200.0
2014-06-17 11:40:00,194.46,194.47,194.34,194.37,467300.0,159.8582,159.8664,159.7596,159.7842,467300.0
2014-06-17 11:45:00,194.37,194.48,194.37,194.48,304300.0,159.7842,159.8747,159.7842,159.8747,304300.0
2014-06-17 11:50:00,194.48,194.52,194.46,194.52,282400.0,159.8747,159.9075,159.8582,159.9075,282400.0
2014-06-17 11:55:00,194.52,194.58,194.52,194.57,520000.0,159.9075,159.9569,159.9075,159.9486,520000.0
2014-06-17 12:00:00,194.56,194.57,194.49,194.54,343500.0,159.9404,159.9486,159.8829,159.924,343500.0
2014-06-17 12:05:00,194.53,194.55,194.51,194.55,132100.0,159.9158,159.9322,159.8993,159.9322,132100.0
2014-06-17 12:10:00,194.55,194.6,194.52,194.57,426000.0,159.9322,159.9733,159.9075,159.9486,426000.0
2014-06-17 12:15:00,194.58,194.61,194.54,194.55,554100.0,159.9569,159.9815,159.924,159.9322,554100.0
2014-06-17 12:20:00,194.55,194.65,194.55,194.63,287900.0,159.9322,160.0144,159.9322,159.998,287900.0
2014-06-17 12:25:00,194.62,194.64,194.56,194.56,241400.0,159.9897,160.0062,159.9404,159.9404,241400.0
2014-06-17 12:30:00,194.56,194.65,194.56,194.64,433600.0,159.9404,160.0144,159.9404,160.0062,433600.0
2014-06-17 12:35:00,194.64,194.7,194.6,194.7,280800.0,160.0062,160.0555,159.9733,160.0555,280800.0
2014-06-17 12:40:00,194.7,194.81,194.7,194.76,677900.0,160.0555,160.1459,160.0555,160.1048,677900.0
2014-06-17 12:45:00,194.77,194.8,194.73,194.79,408200.0,160.113,160.1377,160.0802,160.1295,408200.0
2014-06-17 12:50:00,194.78,194.84,194.78,194.82,420700.0,160.1213,160.1706,160.1213,160.1542,420700.0
2014-06-17 12:55:00,194.82,194.83,194.71,194.76,515400.0,160.1542,160.1624,160.0637,160.1048,515400.0
2014-06-17 13:00:00,194.77,194.81,194.62,194.62,1253300.0,160.113,160.1459,159.9897,159.9897,1253300.0
2014-06-17 13:05:00,194.62,194.65,194.58,194.64,650400.0,159.9897,160.0144,159.9569,160.0062,650400.0
2014-06-17 13:10:00,194.63,194.69,194.6,194.65,279000.0,159.998,160.0473,159.9733,160.0144,279000.0
2014-06-17 13:15:00,194.66,194.7,194.64,194.69,277400.0,160.0226,160.0555,160.0062,160.0473,277400.0
2014-06-17 13:20:00,194.69,194.71,194.62,194.63,232200.0,160.0473,160.0637,159.9897,159.998,232200.0
2014-06-17 13:25:00,194.63,194.63,194.58,194.59,449800.0,159.998,159.998,159.9569,159.9651,449800.0
2014-06-17 13:30:00,194.59,194.78,194.59,194.72,407700.0,159.9651,160.1213,159.9651,160.0719,407700.0
2014-06-17 13:35:00,194.72,194.74,194.62,194.73,240400.0,160.0719,160.0884,159.9897,160.0802,240400.0
2014-06-17 13:40:00,194.74,194.84,194.74,194.83,455800.0,160.0884,160.1706,160.0884,160.1624,455800.0
2014-06-17 13:45:00,194.84,194.91,194.75,194.8,927000.0,160.1706,160.2281,160.0966,160.1377,927000.0
2014-06-17 13:50:00,194.8,194.83,194.74,194.78,241100.0,160.1377,160.1624,160.0884,160.1213,241100.0
2014-06-17 13:55:00,194.79,194.88,194.78,194.85,481400.0,160.1295,160.2035,160.1213,160.1788,481400.0
2014-06-17 14:00:00,194.86,194.86,194.67,194.69,679400.0,160.187,160.187,160.0308,160.0473,679400.0
2014-06-17 14:05:00,194.68,194.76,194.66,194.75,386000.0,160.0391,160.1048,160.0226,160.0966,386000.0
2014-06-17 14:10:00,194.74,194.8,194.71,194.78,413200.0,160.0884,160.1377,160.0637,160.1213,413200.0
2014-06-17 14:15:00,194.78,194.83,194.78,194.81,395600.0,160.1213,160.1624,160.1213,160.1459,395600.0
2014-06-17 14:20:00,194.81,194.97,194.8,194.88,932100.0,160.1459,160.2775,160.1377,160.2035,932100.0
2014-06-17 14:25:00,194.88,194.95,194.87,194.9,741500.0,160.2035,160.261,160.1953,160.2199,741500.0
2014-06-17 14:30:00,194.91,194.93,194.84,194.85,398600.0,160.2281,160.2446,160.1706,160.1788,398600.0
2014-06-17 14:35:00,194.85,194.87,194.83,194.86,377500.0,160.1788,160.1953,160.1624,160.187,377500.0
2014-06-17 14:40:00,194.86,194.86,194.77,194.84,972000.0,160.187,160.187,160.113,160.1706,972000.0
2014-06-17 14:45:00,194.84,194.91,194.82,194.84,443900.0,160.1706,160.2281,160.1542,160.1706,443900.0
2014-06-17 14:50:00,194.84,194.9,194.81,194.83,263000.0,160.1706,160.2199,160.1459,160.1624,263000.0
2014-06-17 14:55:00,194.83,194.92,194.8,194.9,455900.0,160.1624,160.2364,160.1377,160.2199,455900.0
2014-06-17 15:00:00,194.9,194.92,194.85,194.85,333700.0,160.2199,160.2364,160.1788,160.1788,333700.0
2014-06-17 15:05:00,194.86,194.87,194.71,194.78,545000.0,160.187,160.1953,160.0637,160.1213,545000.0
2014-06-17 15:10:00,194.78,194.8,194.71,194.74,486800.0,160.1213,160.1377,160.0637,160.0884,486800.0
2014-06-17 15:15:00,194.74,194.81,194.72,194.75,602600.0,160.0884,160.1459,160.0719,160.0966,602600.0
2014-06-17 15:20:00,194.74,194.8,194.72,194.73,882400.0,160.0884,160.1377,160.0719,160.0802,882400.0
2014-06-17 15:25:00,194.72,194.78,194.68,194.76,929300.0,160.0719,160.1213,160.0391,160.1048,929300.0
2014-06-17 15:30:00,194.77,194.86,194.72,194.84,1339000.0,160.113,160.187,160.0719,160.1706,1339000.0
2014-06-17 15:35:00,194.85,194.87,194.78,194.82,668100.0,160.1788,160.1953,160.1213,160.1542,668100.0
2014-06-17 15:40:00,194.82,194.95,194.81,194.94,1391700.0,160.1542,160.261,160.1459,160.2528,1391700.0
2014-06-17 15:45:00,194.93,194.95,194.81,194.86,1469200.0,160.2446,160.261,160.1459,160.187,1469200.0
2014-06-17 15:50:00,194.86,194.86,194.69,194.74,1780300.0,160.187,160.187,160.0473,160.0884,1780300.0
2014-06-17 15:55:00,194.73,194.83,194.72,194.82,3581600.0,160.0802,160.1624,160.0719,160.1542,3581600.0
2014-06-18 09:30:00,194.83,194.93,194.68,194.74,1723700.0,160.1624,160.2446,160.0391,160.0884,1723700.0
2014-06-18 09:35:00,194.73,194.99,194.7,194.99,1403700.0,160.0802,160.2939,160.0555,160.2939,1403700.0
2014-06-18 09:40:00,194.99,195.02,194.89,194.94,1341600.0,160.2939,160.3186,160.2117,160.2528,1341600.0
2014-06-18 09:45:00,194.94,195.02,194.84,194.97,937300.0,160.2528,160.3186,160.1706,160.2775,937300.0
2014-06-18 09:50:00,194.97,195.0,194.9,194.98,894100.0,160.2775,160.3021,160.2199,160.2857,894100.0
2014-06-18 09:55:00,194.99,195.08,194.95,195.02,921300.0,160.2939,160.3679,160.261,160.3186,921300.0
2014-06-18 10:00:00,195.02,195.07,194.93,194.95,999400.0,160.3186,160.3597,160.2446,160.261,999400.0
2014-06-18 10:05:00,194.94,195.01,194.81,194.85,1023100.0,160.2528,160.3103,160.1459,160.1788,1023100.0
2014-06-18 10:10:00,194.85,194.88,194.75,194.84,1013100.0,160.1788,160.2035,160.0966,160.1706,1013100.0
2014-06-18 10:15:00,194.84,194.96,194.83,194.93,827800.0,160.1706,160.2692,160.1624,160.2446,827800.0
2014-06-18 10:20:00,194.93,194.94,194.85,194.88,481100.0,160.2446,160.2528,160.1788,160.2035,481100.0
2014-06-18 10:25:00,194.86,194.92,194.85,194.92,524800.0,160.187,160.2364,160.1788,160.2364,524800.0
2014-06-18 10:30:00,194.91,194.95,194.89,194.9,359600.0,160.2281,160.261,160.2117,160.2199,359600.0
2014-06-18 10:35:00,194.89,194.9,194.82,194.85,702200.0,160.2117,160.2199,160.1542,160.1788,702200.0
2014-06-18 10:40:00,194.85,194.87,194.74,194.79,951900.0,160.1788,160.1953,160.0884,160.1295,951900.0
2014-06-18 10:45:00,194.8,194.83,194.75,194.81,470400.0,160.1377,160.1624,160.0966,160.1459,470400.0
2014-06-18 10:50:00,194.8,194.84,194.74,194.75,635700.0,160.1377,160.1706,160.0884,160.0966,635700.0
2014-06-18 10:55:00,194.76,194.79,194.5,194.51,1071200.0,160.1048,160.1295,159.8911,159.8993,1071200.0
2014-06-18 11:00:00,194.5,194.59,194.45,194.55,1036300.0,159.8911,159.9651,159.85,159.9322,1036300.0
2014-06-18 11:05:00,194.56,194.64,194.55,194.6,598400.0,159.9404,160.0062,159.9322,159.9733,598400.0
2014-06-18 11:10:00,194.6,194.7,194.59,194.67,754500.0,159.9733,160.0555,159.9651,160.0308,754500.0
2014-06-18 11:15:00,194.68,194.74,194.64,194.71,461700.0,160.0391,160.0884,160.0062,160.0637,461700.0
2014-06-18 11:20:00,194.7,194.72,194.65,194.67,504000.0,160.0555,160.0719,160.0144,160.0308,504000.0
2014-06-18 11:25:00,194.67,194.69,194.65,194.65,418200.0,160.0308,160.0473,160.0144,160.0144,418200.0
2014-06-18 11:30:00,194.66,194.73,194.65,194.73,382700.0,160.0226,160.0802,160.0144,160.0802,382700.0
2014-06-18 11:35:00,194.72,194.76,194.67,194.68,321500.0,160.0719,160.1048,160.0308,160.0391,321500.0
2014-06-18 11:40:00,194.68,194.76,194.67,194.75,303700.0,160.0391,160.1048,160.0308,160.0966,303700.0
2014-06-18 11:45:00,194.76,194.76,194.69,194.69,270000.0,160.1048,160.1048,160.0473,160.0473,270000.0
2014-06-18 11:50:00,194.7,194.71,194.67,194.67,247000.0,160.0555,160.0637,160.0308,160.0308,247000.0
2014-06-18 11:55:00,194.67,194.7,194.66,194.68,305300.0,160.0308,160.0555,160.0226,160.0391,305300.0
2014-06-18 12:00:00,194.67,194.68,194.6,194.63,521700.0,160.0308,160.0391,159.9733,159.998,521700.0
2014-06-18 12:05:00,194.63,194.66,194.61,194.65,274100.0,159.998,160.0226,159.9815,160.0144,274100.0
2014-06-18 12:10:00,194.65,194.7,194.64,194.64,195900.0,160.0144,160.0555,160.0062,160.0062,195900.0
2014-06-18 12:15:00,194.65,194.72,194.65,194.69,289600.0,160.0144,160.0719,160.0144,160.0473,289600.0
2014-06-18 12:20:00,194.69,194.72,194.69,194.7,273600.0,160.0473,160.0719,160.0473,160.0555,273600.0
2014-06-18 12:25:00,194.7,194.71,194.64,194.68,189300.0,160.0555,160.0637,160.0062,160.0391,189300.0
2014-06-18 12:30:00,194.68,194.68,194.65,194.65,201800.0,160.0391,160.0391,160.0144,160.0144,201800.0
2014-06-18 12:35:00,194.65,194.73,194.65,194.73,334000.0,160.0144,160.0802,160.0144,160.0802,334000.0
2014-06-18 12:40:00,194.72,194.75,194.69,194.75,473100.0,160.0719,160.0966,160.0473,160.0966,473100.0
2014-06-18 12:45:00,194.75,194.83,194.75,194.83,404800.0,160.0966,160.1624,160.0966,160.1624,404800.0
2014-06-18 12:50:00,194.83,194.9,194.81,194.87,580900.0,160.1624,160.2199,160.1459,160.1953,580900.0
2014-06-18 12:55:00,194.88,194.89,194.85,194.86,328800.0,160.2035,160.2117,160.1788,160.187,328800.0
2014-06-18 13:00:00,194.87,194.9,194.79,194.81,426000.0,160.1953,160.2199,160.1295,160.1459,426000.0
2014-06-18 13:05:00,194.81,194.83,194.78,194.8,267300.0,160.1459,160.1624,160.1213,160.1377,267300.0
2014-06-18 13:10:00,194.8,194.81,194.77,194.77,456100.0,160.1377,160.1459,160.113,160.113,456100.0
2014-06-18 13:15:00,194.78,194.8,194.76,194.77,200800.0,160.1213,160.1377,160.1048,160.113,200800.0
2014-06-18 13:20:00,194.77,194.87,194.76,194.85,450400.0,160.113,160.1953,160.1048,160.1788,450400.0
2014-06-18 13:25:00,194.84,194.86,194.77,194.77,378600.0,160.1706,160.187,160.113,160.113,378600.0
2014-06-18 13:30:00,194.78,194.78,194.59,194.65,1131000.0,160.1213,160.1213,159.9651,160.0144,1131000.0
2014-06-18 13:35:00,194.65,194.66,194.55,194.56,689900.0,160.0144,160.0226,159.9322,159.9404,689900.0
2014-06-18 13:40:00,194.56,194.61,194.53,194.56,898700.0,159.9404,159.9815,159.9158,159.9404,898700.0
2014-06-18 13:45:00,194.55,194.63,194.53,194.63,657500.0,159.9322,159.998,159.9158,159.998,657500.0
2014-06-18 13:50:00,194.62,194.81,194.61,194.75,1096100.0,159.9897,160.1459,159.9815,160.0966,1096100.0
2014-06-18 13:55:00,194.74,194.78,194.68,194.71,450300.0,160.0884,160.1213,160.0391,160.0637,450300.0
2014-06-18 14:00:00,194.7,195.23,194.4,194.97,5373000.0,160.0555,160.4912,159.8089,160.2775,5373000.0
2014-06-18 14:05:00,194.96,195.0,194.49,195.0,3122600.0,160.2692,160.3021,159.8829,160.3021,3122600.0
2014-06-18 14:10:00,194.99,195.28,194.95,195.26,2536700.0,160.2939,160.5323,160.261,160.5159,2536700.0
2014-06-18 14:15:00,195.27,195.37,195.21,195.28,1525800.0,160.5241,160.6063,160.4748,160.5323,1525800.0
2014-06-18 14:20:00,195.28,195.44,195.28,195.37,1487000.0,160.5323,160.6638,160.5323,160.6063,1487000.0
2014-06-18 14:25:00,195.37,195.42,195.35,195.39,730900.0,160.6063,160.6474,160.5898,160.6227,730900.0
2014-06-18 14:30:00,195.39,195.65,195.39,195.45,2832300.0,160.6227,160.8365,160.6227,160.6721,2832300.0
2014-06-18 14:35:00,195.45,195.57,195.4,195.48,1733100.0,160.6721,160.7707,160.6309,160.6967,1733100.0
2014-06-18 14:40:00,195.48,195.48,195.25,195.32,1754500.0,160.6967,160.6967,160.5076,160.5652,1754500.0
2014-06-18 14:45:00,195.32,195.42,195.3,195.39,695200.0,160.5652,160.6474,160.5487,160.6227,695200.0
2014-06-18 14:50:00,195.39,195.58,195.38,195.52,1777300.0,160.6227,160.7789,160.6145,160.7296,1777300.0
2014-06-18 14:55:00,195.52,195.69,195.5,195.6,1557800.0,160.7296,160.8693,160.7132,160.7954,1557800.0
2014-06-18 15:00:00,195.61,195.82,195.59,195.72,1169500.0,160.8036,160.9762,160.7871,160.894,1169500.0
2014-06-18 15:05:00,195.73,195.95,195.72,195.86,1645400.0,160.9022,161.0831,160.894,161.0091,1645400.0
2014-06-18 15:10:00,195.86,195.87,195.72,195.75,933800.0,161.0091,161.0173,160.894,160.9187,933800.0
2014-06-18 15:15:00,195.75,195.97,195.72,195.91,1247100.0,160.9187,161.0995,160.894,161.0502,1247100.0
2014-06-18 15:20:00,195.91,195.95,195.81,195.83,712900.0,161.0502,161.0831,160.968,160.9844,712900.0
2014-06-18 15:25:00,195.83,195.96,195.75,195.95,991900.0,160.9844,161.0913,160.9187,161.0831,991900.0
2014-06-18 15:30:00,195.94,195.99,195.9,195.98,1714400.0,161.0749,161.116,161.042,161.1077,1714400.0
2014-06-18 15:35:00,195.98,196.13,195.94,196.11,1531000.0,161.1077,161.2311,161.0749,161.2146,1531000.0
2014-06-18 15:40:00,196.11,196.32,196.06,196.28,2451000.0,161.2146,161.3872,161.1735,161.3544,2451000.0
2014-06-18 15:45:00,196.27,196.37,196.21,196.26,1955500.0,161.3461,161.4283,161.2968,161.3379,1955500.0
2014-06-18 15:50:00,196.26,196.31,196.24,196.25,1839000.0,161.3379,161.379,161.3215,161.3297,1839000.0
2014-06-18 15:55:00,196.26,196.33,196.25,196.25,5852800.0,161.3379,161.3955,161.3297,161.3297,5852800.0
2014-06-19 09:30:00,196.43,196.46,196.32,196.39,2072300.0,161.4777,161.5023,161.3872,161.4448,2072300.0
2014-06-19 09:35:00,196.38,196.53,196.33,196.48,1229100.0,161.4366,161.5599,161.3955,161.5188,1229100.0
2014-06-19 09:40:00,196.47,196.6,196.46,196.56,939300.0,161.5106,161.6174,161.5023,161.5845,939300.0
2014-06-19 09:45:00,196.57,196.59,196.36,196.39,1075200.0,161.5928,161.6092,161.4201,161.4448,1075200.0
2014-06-19 09:50:00,196.39,196.41,196.33,196.36,1071500.0,161.4448,161.4612,161.3955,161.4201,1071500.0
2014-06-19 09:55:00,196.38,196.38,196.28,196.32,1202000.0,161.4366,161.4366,161.3544,161.3872,1202000.0
2014-06-19 10:00:00,196.33,196.46,196.22,196.25,2014000.0,161.3955,161.5023,161.305,161.3297,2014000.0
2014-06-19 10:05:00,196.26,196.36,196.17,196.3,931500.0,161.3379,161.4201,161.2639,161.3708,931500.0
2014-06-19 10:10:00,196.3,196.4,196.25,196.31,735100.0,161.3708,161.453,161.3297,161.379,735100.0
2014-06-19 10:15:00,196.32,196.42,196.31,196.31,799600.0,161.3872,161.4695,161.379,161.379,799600.0
2014-06-19 10:20:00,196.31,196.32,196.2,196.2,935200.0,161.379,161.3872,161.2886,161.2886,935200.0
2014-06-19 10:25:00,196.2,196.3,196.12,196.28,963200.0,161.2886,161.3708,161.2228,161.3544,963200.0
2014-06-19 10:30:00,196.27,196.29,196.13,196.2,587800.0,161.3461,161.3626,161.2311,161.2886,587800.0
2014-06-19 10:35:00,196.2,196.29,196.15,196.19,636500.0,161.2886,161.3626,161.2475,161.2804,636500.0
2014-06-19 10:40:00,196.2,196.37,196.18,196.36,597600.0,161.2886,161.4283,161.2722,161.4201,597600.0
2014-06-19 10:45:00,196.37,196.41,196.31,196.36,442800.0,161.4283,161.4612,161.379,161.4201,442800.0
2014-06-19 10:50:00,196.35,196.36,196.16,196.18,705000.0,161.4119,161.4201,161.2557,161.2722,705000.0
2014-06-19 10:55:00,196.18,196.19,196.04,196.06,1550200.0,161.2722,161.2804,161.1571,161.1735,1550200.0
2014-06-19 11:00:00,196.05,196.15,196.04,196.11,606600.0,161.1653,161.2475,161.1571,161.2146,606600.0
2014-06-19 11:05:00,196.1,196.11,195.99,196.03,1054400.0,161.2064,161.2146,161.116,161.1488,1054400.0
2014-06-19 11:10:00,196.03,196.13,196.01,196.1,1089700.0,161.1488,161.2311,161.1324,161.2064,1089700.0
2014-06-19 11:15:00,196.09,196.13,196.05,196.11,504700.0,161.1982,161.2311,161.1653,161.2146,504700.0
2014-06-19 11:20:00,196.11,196.17,196.05,196.07,572300.0,161.2146,161.2639,161.1653,161.1817,572300.0
2014-06-19 11:25:00,196.06,196.2,196.06,196.09,731900.0,161.1735,161.2886,161.1735,161.1982,731900.0
2014-06-19 11:30:00,196.08,196.17,196.06,196.11,601100.0,161.19,161.2639,161.1735,161.2146,601100.0
2014-06-19 11:35:00,196.11,196.16,196.1,196.15,396900.0,161.2146,161.2557,161.2064,161.2475,396900.0
2014-06-19 11:40:00,196.14,196.19,196.13,196.19,448300.0,161.2393,161.2804,161.2311,161.2804,448300.0
2014-06-19 11:45:00,196.19,196.21,196.17,196.19,491400.0,161.2804,161.2968,161.2639,161.2804,491400.0
2014-06-19 11:50:00,196.19,196.21,196.12,196.12,497400.0,161.2804,161.2968,161.2228,161.2228,497400.0
2014-06-19 11:55:00,196.13,196.17,196.11,196.17,359000.0,161.2311,161.2639,161.2146,161.2639,359000.0
2014-06-19 12:00:00,196.17,196.18,196.13,196.13,370400.0,161.2639,161.2722,161.2311,161.2311,370400.0
2014-06-19 12:05:00,196.14,196.25,196.13,196.2,526600.0,161.2393,161.3297,161.2311,161.2886,526600.0
2014-06-19 12:10:00,196.2,196.22,196.15,196.2,398400.0,161.2886,161.305,161.2475,161.2886,398400.0
2014-06-19 12:15:00,196.2,196.23,196.19,196.21,307200.0,161.2886,161.3133,161.2804,161.2968,307200.0
2014-06-19 12:20:00,196.2,196.23,196.15,196.17,474700.0,161.2886,161.3133,161.2475,161.2639,474700.0
2014-06-19 12:25:00,196.17,196.17,196.07,196.09,408200.0,161.2639,161.2639,161.1817,161.1982,408200.0
2014-06-19 12:30:00,196.09,196.15,196.06,196.14,572500.0,161.1982,161.2475,161.1735,161.2393,572500.0
2014-06-19 12:35:00,196.14,196.18,196.08,196.16,410200.0,161.2393,161.2722,161.19,161.2557,410200.0
2014-06-19 12:40:00,196.17,196.21,196.16,196.18,437500.0,161.2639,161.2968,161.2557,161.2722,437500.0
2014-06-19 12:45:00,196.18,196.19,196.12,196.15,321000.0,161.2722,161.2804,161.2228,161.2475,321000.0
2014-06-19 12:50:00,196.15,196.16,196.06,196.07,374600.0,161.2475,161.2557,161.1735,161.1817,374600.0
2014-06-19 12:55:00,196.06,196.13,195.99,196.02,874100.0,161.1735,161.2311,161.116,161.1406,874100.0
2014-06-19 13:00:00,196.03,196.07,195.98,195.99,623900.0,161.1488,161.1817,161.1077,161.116,623900.0
2014-06-19 13:05:00,195.98,196.07,195.96,196.06,467900.0,161.1077,161.1817,161.0913,161.1735,467900.0
2014-06-19 13:10:00,196.06,196.07,195.86,195.86,1142200.0,161.1735,161.1817,161.0091,161.0091,1142200.0
2014-06-19 13:15:00,195.87,195.92,195.8,195.85,1140400.0,161.0173,161.0584,160.9598,161.0009,1140400.0
2014-06-19 13:20:00,195.85,195.95,195.81,195.95,550600.0,161.0009,161.0831,160.968,161.0831,550600.0
2014-06-19 13:25:00,195.95,196.05,195.94,196.03,535300.0,161.0831,161.1653,161.0749,161.1488,535300.0
2014-06-19 13:30:00,196.03,196.05,195.94,196.03,589300.0,161.1488,161.1653,161.0749,161.1488,589300.0
2014-06-19 13:35:00,196.03,196.12,196.01,196.03,839500.0,161.1488,161.2228,161.1324,161.1488,839500.0
2014-06-19 13:40:00,196.02,196.07,195.95,195.98,869900.0,161.1406,161.1817,161.0831,161.1077,869900.0
2014-06-19 13:45:00,195.98,196.12,195.94,196.09,837600.0,161.1077,161.2228,161.0749,161.1982,837600.0
2014-06-19 13:50:00,196.09,196.13,196.06,196.08,531900.0,161.1982,161.2311,161.1735,161.19,531900.0
2014-06-19 13:55:00,196.08,196.15,196.0,196.1,765500.0,161.19,161.2475,161.1242,161.2064,765500.0
2014-06-19 14:00:00,196.11,196.16,196.05,196.16,640700.0,161.2146,161.2557,161.1653,161.2557,640700.0
2014-06-19 14:05:00,196.16,196.16,196.05,196.06,925900.0,161.2557,161.2557,161.1653,161.1735,925900.0
2014-06-19 14:10:00,196.07,196.2,196.05,196.18,669600.0,161.1817,161.2886,161.1653,161.2722,669600.0
2014-06-19 14:15:00,196.18,196.2,196.15,196.2,384400.0,161.2722,161.2886,161.2475,161.2886,384400.0
2014-06-19 14:20:00,196.19,196.28,196.17,196.27,698100.0,161.2804,161.3544,161.2639,161.3461,698100.0
2014-06-19 14:25:00,196.27,196.28,196.17,196.17,534000.0,161.3461,161.3544,161.2639,161.2639,534000.0
2014-06-19 14:30:00,196.18,196.18,196.08,196.12,682000.0,161.2722,161.2722,161.19,161.2228,682000.0
2014-06-19 14:35:00,196.12,196.18,196.12,196.15,600100.0,161.2228,161.2722,161.2228,161.2475,600100.0
2014-06-19 14:40:00,196.16,196.21,196.15,196.17,368900.0,161.2557,161.2968,161.2475,161.2639,368900.0
2014-06-19 14:45:00,196.17,196.23,196.16,196.21,380500.0,161.2639,161.3133,161.2557,161.2968,380500.0
2014-06-19 14:50:00,196.22,196.25,196.17,196.21,346100.0,161.305,161.3297,161.2639,161.2968,346100.0
2014-06-19 14:55:00,196.21,196.28,196.2,196.25,502200.0,161.2968,161.3544,161.2886,161.3297,502200.0
2014-06-19 15:00:00,196.25,196.34,196.23,196.32,874200.0,161.3297,161.4037,161.3133,161.3872,874200.0
2014-06-19 15:05:00,196.32,196.33,196.24,196.31,923400.0,161.3872,161.3955,161.3215,161.379,923400.0
2014-06-19 15:10:00,196.31,196.35,196.26,196.34,555100.0,161.379,161.4119,161.3379,161.4037,555100.0
2014-06-19 15:15:00,196.34,196.35,196.3,196.31,730000.0,161.4037,161.4119,161.3708,161.379,730000.0
2014-06-19 15:20:00,196.32,196.44,196.29,196.38,1030900.0,161.3872,161.4859,161.3626,161.4366,1030900.0
2014-06-19 15:25:00,196.38,196.42,196.35,196.4,676800.0,161.4366,161.4695,161.4119,161.453,676800.0
2014-06-19 15:30:00,196.4,196.45,196.38,196.39,723300.0,161.453,161.4941,161.4366,161.4448,723300.0
2014-06-19 15:35:00,196.39,196.45,196.36,196.43,801100.0,161.4448,161.4941,161.4201,161.4777,801100.0
2014-06-19 15:40:00,196.44,196.54,196.44,196.5,2315000.0,161.4859,161.5681,161.4859,161.5352,2315000.0
2014-06-19 15:45:00,196.51,196.51,196.38,196.38,1450300.0,161.5434,161.5434,161.4366,161.4366,1450300.0
2014-06-19 15:50:00,196.4,196.46,196.37,196.42,1638800.0,161.453,161.5023,161.4283,161.4695,1638800.0
2014-06-19 15:55:00,196.43,196.5,196.4,196.49,4022600.0,161.4777,161.5352,161.453,161.527,4022600.0
2014-06-20 09:30:00,196.03,196.04,195.83,195.93,4616900.0,161.9192,161.9275,161.754,161.8366,4616900.0
2014-06-20 09:35:00,195.91,195.92,195.77,195.85,3139100.0,161.8201,161.8284,161.7045,161.7705,3139100.0
2014-06-20 09:40:00,195.85,195.86,195.78,195.79,2441800.0,161.7705,161.7788,161.7127,161.721,2441800.0
2014-06-20 09:45:00,195.79,195.88,195.79,195.87,2165000.0,161.721,161.7953,161.721,161.7871,2165000.0
2014-06-20 09:50:00,195.87,195.99,195.86,195.94,1371600.0,161.7871,161.8862,161.7788,161.8449,1371600.0
2014-06-20 09:55:00,195.94,195.98,195.86,195.87,1220000.0,161.8449,161.8779,161.7788,161.7871,1220000.0
2014-06-20 10:00:00,195.87,195.95,195.85,195.9,1002500.0,161.7871,161.8531,161.7705,161.8118,1002500.0
2014-06-20 10:05:00,195.9,195.92,195.84,195.9,1440400.0,161.8118,161.8284,161.7623,161.8118,1440400.0
2014-06-20 10:10:00,195.89,196.04,195.89,195.95,1375800.0,161.8036,161.9275,161.8036,161.8531,1375800.0
2014-06-20 10:15:00,195.95,196.01,195.9,195.9,786000.0,161.8531,161.9027,161.8118,161.8118,786000.0
2014-06-20 10:20:00,195.9,195.97,195.84,195.88,1316500.0,161.8118,161.8697,161.7623,161.7953,1316500.0
2014-06-20 10:25:00,195.88,195.88,195.72,195.74,1437200.0,161.7953,161.7953,161.6632,161.6797,1437200.0
2014-06-20 10:30:00,195.74,195.83,195.74,195.8,1074600.0,161.6797,161.754,161.6797,161.7292,1074600.0
2014-06-20 10:35:00,195.8,195.86,195.78,195.82,786500.0,161.7292,161.7788,161.7127,161.7458,786500.0
2014-06-20 10:40:00,195.82,195.85,195.77,195.77,792400.0,161.7458,161.7705,161.7045,161.7045,792400.0
2014-06-20 10:45:00,195.78,195.82,195.76,195.79,759800.0,161.7127,161.7458,161.6962,161.721,759800.0
2014-06-20 10:50:00,195.8,195.85,195.77,195.85,408400.0,161.7292,161.7705,161.7045,161.7705,408400.0
2014-06-20 10:55:00,195.85,195.95,195.84,195.93,1011700.0,161.7705,161.8531,161.7623,161.8366,1011700.0
2014-06-20 11:00:00,195.93,196.05,195.93,196.02,757900.0,161.8366,161.9357,161.8366,161.911,757900.0
2014-06-20 11:05:00,196.02,196.03,195.97,196.0,544900.0,161.911,161.9192,161.8697,161.8944,544900.0
2014-06-20 11:10:00,196.0,196.05,196.0,196.02,455500.0,161.8944,161.9357,161.8944,161.911,455500.0
2014-06-20 11:15:00,196.02,196.05,196.01,196.02,565300.0,161.911,161.9357,161.9027,161.911,565300.0
2014-06-20 11:20:00,196.03,196.06,196.02,196.03,449100.0,161.9192,161.944,161.911,161.9192,449100.0
2014-06-20 11:25:00,196.02,196.06,195.94,195.95,586800.0,161.911,161.944,161.8449,161.8531,586800.0
2014-06-20 11:30:00,195.95,195.96,195.88,195.9,804000.0,161.8531,161.8614,161.7953,161.8118,804000.0
2014-06-20 11:35:00,195.9,196.0,195.9,195.98,304500.0,161.8118,161.8944,161.8118,161.8779,304500.0
2014-06-20 11:40:00,195.98,196.01,195.95,196.0,234200.0,161.8779,161.9027,161.8531,161.8944,234200.0
2014-06-20 11:45:00,196.0,196.03,195.96,195.98,413300.0,161.8944,161.9192,161.8614,161.8779,413300.0
2014-06-20 11:50:00,195.97,195.98,195.84,195.93,607800.0,161.8697,161.8779,161.7623,161.8366,607800.0
2014-06-20 11:55:00,195.93,195.94,195.87,195.93,431500.0,161.8366,161.8449,161.7871,161.8366,431500.0
2014-06-20 12:00:00,195.93,195.94,195.87,195.87,366700.0,161.8366,161.8449,161.7871,161.7871,366700.0
2014-06-20 12:05:00,195.87,195.88,195.79,195.84,1115400.0,161.7871,161.7953,161.721,161.7623,1115400.0
2014-06-20 12:10:00,195.84,195.87,195.83,195.85,279600.0,161.7623,161.7871,161.754,161.7705,279600.0
2014-06-20 12:15:00,195.84,195.87,195.83,195.86,290600.0,161.7623,161.7871,161.754,161.7788,290600.0
2014-06-20 12:20:00,195.86,195.87,195.78,195.82,496300.0,161.7788,161.7871,161.7127,161.7458,496300.0
2014-06-20 12:25:00,195.81,195.86,195.8,195.82,396400.0,161.7375,161.7788,161.7292,161.7458,396400.0
2014-06-20 12:30:00,195.82,195.89,195.82,195.88,420000.0,161.7458,161.8036,161.7458,161.7953,420000.0
2014-06-20 12:35:00,195.88,195.89,195.8,195.8,295700.0,161.7953,161.8036,161.7292,161.7292,295700.0
2014-06-20 12:40:00,195.81,195.86,195.8,195.85,262000.0,161.7375,161.7788,161.7292,161.7705,262000.0
2014-06-20 12:45:00,195.84,195.86,195.79,195.83,189000.0,161.7623,161.7788,161.721,161.754,189000.0
2014-06-20 12:50:00,195.83,195.86,195.8,195.84,256800.0,161.754,161.7788,161.7292,161.7623,256800.0
2014-06-20 12:55:00,195.85,195.86,195.82,195.85,350400.0,161.7705,161.7788,161.7458,161.7705,350400.0
2014-06-20 13:00:00,195.85,195.87,195.8,195.81,514200.0,161.7705,161.7871,161.7292,161.7375,514200.0
2014-06-20 13:05:00,195.8,195.82,195.79,195.8,376300.0,161.7292,161.7458,161.721,161.7292,376300.0
2014-06-20 13:10:00,195.8,195.87,195.77,195.86,647000.0,161.7292,161.7871,161.7045,161.7788,647000.0
2014-06-20 13:15:00,195.85,195.87,195.81,195.82,253300.0,161.7705,161.7871,161.7375,161.7458,253300.0
2014-06-20 13:20:00,195.81,195.82,195.75,195.76,603400.0,161.7375,161.7458,161.6879,161.6962,603400.0
2014-06-20 13:25:00,195.77,195.82,195.75,195.79,321100.0,161.7045,161.7458,161.6879,161.721,321100.0
2014-06-20 13:30:00,195.79,195.8,195.71,195.72,511100.0,161.721,161.7292,161.6549,161.6632,511100.0
2014-06-20 13:35:00,195.72,195.77,195.7,195.75,423700.0,161.6632,161.7045,161.6466,161.6879,423700.0
2014-06-20 13:40:00,195.75,195.78,195.72,195.73,637900.0,161.6879,161.7127,161.6632,161.6714,637900.0
2014-06-20 13:45:00,195.73,195.77,195.73,195.76,384600.0,161.6714,161.7045,161.6714,161.6962,384600.0
2014-06-20 13:50:00,195.77,195.82,195.76,195.81,553600.0,161.7045,161.7458,161.6962,161.7375,553600.0
2014-06-20 13:55:00,195.82,195.84,195.8,195.8,391600.0,161.7458,161.7623,161.7292,161.7292,391600.0
2014-06-20 14:00:00,195.81,195.82,195.75,195.75,449000.0,161.7375,161.7458,161.6879,161.6879,449000.0
2014-06-20 14:05:00,195.75,195.85,195.75,195.85,357000.0,161.6879,161.7705,161.6879,161.7705,357000.0
2014-06-20 14:10:00,195.84,195.9,195.83,195.89,802300.0,161.7623,161.8118,161.754,161.8036,802300.0
2014-06-20 14:15:00,195.89,195.91,195.87,195.89,605800.0,161.8036,161.8201,161.7871,161.8036,605800.0
2014-06-20 14:20:00,195.89,195.91,195.87,195.89,320600.0,161.8036,161.8201,161.7871,161.8036,320600.0
2014-06-20 14:25:00,195.89,195.89,195.87,195.89,203900.0,161.8036,161.8036,161.7871,161.8036,203900.0
2014-06-20 14:30:00,195.89,195.89,195.81,195.83,777100.0,161.8036,161.8036,161.7375,161.754,777100.0
2014-06-20 14:35:00,195.83,195.86,195.82,195.84,269800.0,161.754,161.7788,161.7458,161.7623,269800.0
2014-06-20 14:40:00,195.85,195.85,195.78,195.8,417700.0,161.7705,161.7705,161.7127,161.7292,417700.0
2014-06-20 14:45:00,195.8,195.84,195.79,195.81,491400.0,161.7292,161.7623,161.721,161.7375,491400.0
2014-06-20 14:50:00,195.81,195.83,195.79,195.81,282000.0,161.7375,161.754,161.721,161.7375,282000.0
2014-06-20 14:55:00,195.81,195.83,195.79,195.8,315600.0,161.7375,161.754,161.721,161.7292,315600.0
2014-06-20 15:00:00,195.8,195.82,195.76,195.78,651100.0,161.7292,161.7458,161.6962,161.7127,651100.0
2014-06-20 15:05:00,195.78,195.81,195.77,195.81,378000.0,161.7127,161.7375,161.7045,161.7375,378000.0
2014-06-20 15:10:00,195.81,195.86,195.81,195.82,521800.0,161.7375,161.7788,161.7375,161.7458,521800.0
2014-06-20 15:15:00,195.82,195.86,195.81,195.83,364900.0,161.7458,161.7788,161.7375,161.754,364900.0
2014-06-20 15:20:00,195.83,195.83,195.78,195.82,350500.0,161.754,161.754,161.7127,161.7458,350500.0
2014-06-20 15:25:00,195.81,195.85,195.79,195.85,435400.0,161.7375,161.7705,161.721,161.7705,435400.0
2014-06-20 15:30:00,195.84,195.94,195.84,195.93,1066300.0,161.7623,161.8449,161.7623,161.8366,1066300.0
2014-06-20 15:35:00,195.93,195.98,195.89,195.97,884500.0,161.8366,161.8779,161.8036,161.8697,884500.0
2014-06-20 15:40:00,195.98,195.98,195.94,195.96,1649200.0,161.8779,161.8779,161.8449,161.8614,1649200.0
2014-06-20 15:45:00,195.96,195.96,195.87,195.9,1297600.0,161.8614,161.8614,161.7871,161.8118,1297600.0
2014-06-20 15:50:00,195.9,195.99,195.88,195.93,2174200.0,161.8118,161.8862,161.7953,161.8366,2174200.0
2014-06-20 15:55:00,195.94,196.0,195.93,195.95,4466800.0,161.8449,161.8944,161.8366,161.8531,4466800.0
2014-06-23 09:30:00,195.97,196.0,195.84,195.88,2102200.0,161.8697,161.8944,161.7623,161.7953,2102200.0
2014-06-23 09:35:00,195.88,195.89,195.63,195.74,1635400.0,161.7953,161.8036,161.5888,161.6797,1635400.0
2014-06-23 09:40:00,195.73,195.85,195.73,195.74,1014700.0,161.6714,161.7705,161.6714,161.6797,1014700.0
2014-06-23 09:45:00,195.75,195.78,195.61,195.7,809200.0,161.6879,161.7127,161.5723,161.6466,809200.0
2014-06-23 09:50:00,195.71,195.88,195.67,195.85,668800.0,161.6549,161.7953,161.6219,161.7705,668800.0
2014-06-23 09:55:00,195.85,195.89,195.73,195.87,753700.0,161.7705,161.8036,161.6714,161.7871,753700.0
2014-06-23 10:00:00,195.87,196.05,195.86,196.02,1598400.0,161.7871,161.9357,161.7788,161.911,1598400.0
2014-06-23 10:05:00,196.03,196.05,195.9,195.98,824900.0,161.9192,161.9357,161.8118,161.8779,824900.0
2014-06-23 10:10:00,195.97,195.97,195.76,195.83,1083600.0,161.8697,161.8697,161.6962,161.754,1083600.0
2014-06-23 10:15:00,195.83,195.99,195.81,195.96,1012800.0,161.754,161.8862,161.7375,161.8614,1012800.0
2014-06-23 10:20:00,195.96,196.05,195.92,195.97,997100.0,161.8614,161.9357,161.8284,161.8697,997100.0
2014-06-23 10:25:00,195.97,196.0,195.78,195.88,1075800.0,161.8697,161.8944,161.7127,161.7953,1075800.0
2014-06-23 10:30:00,195.88,196.0,195.88,195.9,1194300.0,161.7953,161.8944,161.7953,161.8118,1194300.0
2014-06-23 10:35:00,195.91,195.94,195.84,195.85,723600.0,161.8201,161.8449,161.7623,161.7705,723600.0
2014-06-23 10:40:00,195.86,195.93,195.8,195.82,902000.0,161.7788,161.8366,161.7292,161.7458,902000.0
2014-06-23 10:45:00,195.83,195.94,195.78,195.78,775600.0,161.754,161.8449,161.7127,161.7127,775600.0
2014-06-23 10:50:00,195.78,195.81,195.68,195.71,1051900.0,161.7127,161.7375,161.6301,161.6549,1051900.0
2014-06-23 10:55:00,195.71,195.79,195.69,195.77,874200.0,161.6549,161.721,161.6384,161.7045,874200.0
2014-06-23 11:00:00,195.77,195.81,195.72,195.78,800700.0,161.7045,161.7375,161.6632,161.7127,800700.0
2014-06-23 11:05:00,195.77,195.8,195.71,195.78,507500.0,161.7045,161.7292,161.6549,161.7127,507500.0
2014-06-23 11:10:00,195.78,195.81,195.71,195.71,498000.0,161.7127,161.7375,161.6549,161.6549,498000.0
2014-06-23 11:15:00,195.72,195.72,195.68,195.72,654800.0,161.6632,161.6632,161.6301,161.6632,654800.0
2014-06-23 11:20:00,195.72,195.81,195.68,195.78,875500.0,161.6632,161.7375,161.6301,161.7127,875500.0
2014-06-23 11:25:00,195.78,195.78,195.58,195.59,934300.0,161.7127,161.7127,161.5475,161.5558,934300.0
2014-06-23 11:30:00,195.59,195.63,195.52,195.59,914000.0,161.5558,161.5888,161.498,161.5558,914000.0
2014-06-23 11:35:00,195.59,195.61,195.52,195.6,626600.0,161.5558,161.5723,161.498,161.564,626600.0
2014-06-23 11:40:00,195.59,195.69,195.57,195.63,763800.0,161.5558,161.6384,161.5393,161.5888,763800.0
2014-06-23 11:45:00,195.64,195.64,195.58,195.61,311200.0,161.5971,161.5971,161.5475,161.5723,311200.0
2014-06-23 11:50:00,195.61,195.66,195.6,195.61,387100.0,161.5723,161.6136,161.564,161.5723,387100.0
2014-06-23 11:55:00,195.61,195.68,195.6,195.62,322800.0,161.5723,161.6301,161.564,161.5806,322800.0
2014-06-23 12:00:00,195.62,195.68,195.61,195.67,226200.0,161.5806,161.6301,161.5723,161.6219,226200.0
2014-06-23 12:05:00,195.67,195.75,195.67,195.74,392800.0,161.6219,161.6879,161.6219,161.6797,392800.0
2014-06-23 12:10:00,195.74,195.76,195.72,195.75,418000.0,161.6797,161.6962,161.6632,161.6879,418000.0
2014-06-23 12:15:00,195.76,195.78,195.73,195.75,373300.0,161.6962,161.7127,161.6714,161.6879,373300.0
2014-06-23 12:20:00,195.75,195.78,195.73,195.75,315000.0,161.6879,161.7127,161.6714,161.6879,315000.0
2014-06-23 12:25:00,195.75,195.78,195.75,195.78,120900.0,161.6879,161.7127,161.6879,161.7127,120900.0
2014-06-23 12:30:00,195.78,195.84,195.78,195.81,302300.0,161.7127,161.7623,161.7127,161.7375,302300.0
2014-06-23 12:35:00,195.81,195.82,195.77,195.8,242500.0,161.7375,161.7458,161.7045,161.7292,242500.0
2014-06-23 12:40:00,195.8,195.83,195.79,195.8,357700.0,161.7292,161.754,161.721,161.7292,357700.0
2014-06-23 12:45:00,195.8,195.81,195.75,195.78,306800.0,161.7292,161.7375,161.6879,161.7127,306800.0
2014-06-23 12:50:00,195.79,195.84,195.76,195.83,244700.0,161.721,161.7623,161.6962,161.754,244700.0
2014-06-23 12:55:00,195.83,195.84,195.79,195.81,216800.0,161.754,161.7623,161.721,161.7375,216800.0
2014-06-23 13:00:00,195.81,195.82,195.78,195.79,252100.0,161.7375,161.7458,161.7127,161.721,252100.0
2014-06-23 13:05:00,195.78,195.81,195.75,195.76,513500.0,161.7127,161.7375,161.6879,161.6962,513500.0
2014-06-23 13:10:00,195.76,195.77,195.71,195.72,163500.0,161.6962,161.7045,161.6549,161.6632,163500.0
2014-06-23 13:15:00,195.72,195.75,195.6,195.6,528100.0,161.6632,161.6879,161.564,161.564,528100.0
2014-06-23 13:20:00,195.6,195.71,195.59,195.62,458800.0,161.564,161.6549,161.5558,161.5806,458800.0
2014-06-23 13:25:00,195.62,195.66,195.61,195.65,257900.0,161.5806,161.6136,161.5723,161.6053,257900.0
2014-06-23 13:30:00,195.65,195.66,195.57,195.64,403200.0,161.6053,161.6136,161.5393,161.5971,403200.0
2014-06-23 13:35:00,195.64,195.71,195.62,195.67,359700.0,161.5971,161.6549,161.5806,161.6219,359700.0
2014-06-23 13:40:00,195.68,195.69,195.65,195.67,150700.0,161.6301,161.6384,161.6053,161.6219,150700.0
2014-06-23 13:45:00,195.68,195.69,195.62,195.63,308000.0,161.6301,161.6384,161.5806,161.5888,308000.0
2014-06-23 13:50:00,195.63,195.74,195.62,195.72,461000.0,161.5888,161.6797,161.5806,161.6632,461000.0
2014-06-23 13:55:00,195.72,195.75,195.68,195.7,236000.0,161.6632,161.6879,161.6301,161.6466,236000.0
2014-06-23 14:00:00,195.71,195.72,195.63,195.63,635700.0,161.6549,161.6632,161.5888,161.5888,635700.0
2014-06-23 14:05:00,195.64,195.67,195.62,195.66,407100.0,161.5971,161.6219,161.5806,161.6136,407100.0
2014-06-23 14:10:00,195.66,195.76,195.64,195.74,511600.0,161.6136,161.6962,161.5971,161.6797,511600.0
2014-06-23 14:15:00,195.74,195.79,195.72,195.75,479900.0,161.6797,161.721,161.6632,161.6879,479900.0
2014-06-23 14:20:00,195.75,195.79,195.73,195.78,296000.0,161.6879,161.721,161.6714,161.7127,296000.0
2014-06-23 14:25:00,195.78,195.78,195.69,195.73,309400.0,161.7127,161.7127,161.6384,161.6714,309400.0
2014-06-23 14:30:00,195.73,195.74,195.7,195.7,211900.0,161.6714,161.6797,161.6466,161.6466,211900.0
2014-06-23 14:35:00,195.71,195.73,195.67,195.72,239200.0,161.6549,161.6714,161.6219,161.6632,239200.0
2014-06-23 14:40:00,195.73,195.75,195.72,195.73,179400.0,161.6714,161.6879,161.6632,161.6714,179400.0
2014-06-23 14:45:00,195.73,195.78,195.69,195.69,272900.0,161.6714,161.7127,161.6384,161.6384,272900.0
2014-06-23 14:50:00,195.68,195.74,195.66,195.73,180300.0,161.6301,161.6797,161.6136,161.6714,180300.0
2014-06-23 14:55:00,195.72,195.8,195.71,195.79,311300.0,161.6632,161.7292,161.6549,161.721,311300.0
2014-06-23 15:00:00,195.79,195.82,195.76,195.76,407300.0,161.721,161.7458,161.6962,161.6962,407300.0
2014-06-23 15:05:00,195.76,195.78,195.71,195.71,454500.0,161.6962,161.7127,161.6549,161.6549,454500.0
2014-06-23 15:10:00,195.72,195.72,195.67,195.71,428200.0,161.6632,161.6632,161.6219,161.6549,428200.0
2014-06-23 15:15:00,195.71,195.76,195.71,195.76,208100.0,161.6549,161.6962,161.6549,161.6962,208100.0
2014-06-23 15:20:00,195.76,195.8,195.74,195.75,387000.0,161.6962,161.7292,161.6797,161.6879,387000.0
2014-06-23 15:25:00,195.75,195.78,195.73,195.76,414700.0,161.6879,161.7127,161.6714,161.6962,414700.0
2014-06-23 15:30:00,195.77,195.81,195.77,195.81,493400.0,161.7045,161.7375,161.7045,161.7375,493400.0
2014-06-23 15:35:00,195.81,195.81,195.74,195.8,360800.0,161.7375,161.7375,161.6797,161.7292,360800.0
2014-06-23 15:40:00,195.8,195.83,195.79,195.8,531800.0,161.7292,161.754,161.721,161.7292,531800.0
2014-06-23 15:45:00,195.8,195.89,195.8,195.87,987400.0,161.7292,161.8036,161.7292,161.7871,987400.0
2014-06-23 15:50:00,195.88,195.92,195.88,195.9,1000200.0,161.7953,161.8284,161.7953,161.8118,1000200.0
2014-06-23 15:55:00,195.89,195.96,195.88,195.88,2718100.0,161.8036,161.8614,161.7953,161.7953,2718100.0
2014-06-24 09:30:00,195.53,195.72,195.52,195.66,1779300.0,161.5062,161.6632,161.498,161.6136,1779300.0
2014-06-24 09:35:00,195.66,195.75,195.65,195.69,1003400.0,161.6136,161.6879,161.6053,161.6384,1003400.0
2014-06-24 09:40:00,195.69,195.74,195.66,195.73,829900.0,161.6384,161.6797,161.6136,161.6714,829900.0
2014-06-24 09:45:00,195.72,195.87,195.72,195.76,983300.0,161.6632,161.7871,161.6632,161.6962,983300.0
2014-06-24 09:50:00,195.76,195.78,195.67,195.7,750000.0,161.6962,161.7127,161.6219,161.6466,750000.0
2014-06-24 09:55:00,195.71,195.76,195.62,195.64,996400.0,161.6549,161.6962,161.5806,161.5971,996400.0
2014-06-24 10:00:00,195.66,195.91,195.65,195.9,1749500.0,161.6136,161.8201,161.6053,161.8118,1749500.0
2014-06-24 10:05:00,195.9,196.08,195.88,196.02,1753100.0,161.8118,161.9605,161.7953,161.911,1753100.0
2014-06-24 10:10:00,196.03,196.05,195.96,196.01,894800.0,161.9192,161.9357,161.8614,161.9027,894800.0
2014-06-24 10:15:00,196.02,196.05,195.96,196.03,868400.0,161.911,161.9357,161.8614,161.9192,868400.0
2014-06-24 10:20:00,196.03,196.16,196.0,196.12,841000.0,161.9192,162.0266,161.8944,161.9936,841000.0
2014-06-24 10:25:00,196.12,196.28,196.08,196.26,921800.0,161.9936,162.1257,161.9605,162.1092,921800.0
2014-06-24 10:30:00,196.27,196.36,196.26,196.27,1201100.0,162.1175,162.1918,162.1092,162.1175,1201100.0
2014-06-24 10:35:00,196.27,196.44,196.27,196.4,988300.0,162.1175,162.2579,162.1175,162.2248,988300.0
2014-06-24 10:40:00,196.4,196.44,196.36,196.39,1012100.0,162.2248,162.2579,162.1918,162.2166,1012100.0
2014-06-24 10:45:00,196.39,196.4,196.33,196.36,498800.0,162.2166,162.2248,162.167,162.1918,498800.0
2014-06-24 10:50:00,196.35,196.37,196.34,196.36,563800.0,162.1835,162.2001,162.1753,162.1918,563800.0
2014-06-24 10:55:00,196.36,196.4,196.35,196.39,422900.0,162.1918,162.2248,162.1835,162.2166,422900.0
2014-06-24 11:00:00,196.39,196.5,196.38,196.48,1154900.0,162.2166,162.3074,162.2083,162.2909,1154900.0
2014-06-24 11:05:00,196.47,196.48,196.37,196.4,721500.0,162.2827,162.2909,162.2001,162.2248,721500.0
2014-06-24 11:10:00,196.4,196.4,196.36,196.39,501200.0,162.2248,162.2248,162.1918,162.2166,501200.0
2014-06-24 11:15:00,196.4,196.42,196.38,196.41,436100.0,162.2248,162.2414,162.2083,162.2331,436100.0
2014-06-24 11:20:00,196.41,196.42,196.39,196.4,424300.0,162.2331,162.2414,162.2166,162.2248,424300.0
2014-06-24 11:25:00,196.39,196.42,196.35,196.37,1696200.0,162.2166,162.2414,162.1835,162.2001,1696200.0
2014-06-24 11:30:00,196.37,196.4,196.32,196.32,1144000.0,162.2001,162.2248,162.1588,162.1588,1144000.0
2014-06-24 11:35:00,196.32,196.36,196.32,196.32,730100.0,162.1588,162.1918,162.1588,162.1588,730100.0
2014-06-24 11:40:00,196.33,196.34,196.31,196.34,367200.0,162.167,162.1753,162.1505,162.1753,367200.0
2014-06-24 11:45:00,196.34,196.36,196.31,196.33,367500.0,162.1753,162.1918,162.1505,162.167,367500.0
2014-06-24 11:50:00,196.33,196.33,196.3,196.32,276600.0,162.167,162.167,162.1422,162.1588,276600.0
2014-06-24 11:55:00,196.31,196.37,196.3,196.36,236500.0,162.1505,162.2001,162.1422,162.1918,236500.0
2014-06-24 12:00:00,196.36,196.37,196.33,196.33,243000.0,162.1918,162.2001,162.167,162.167,243000.0
2014-06-24 12:05:00,196.33,196.34,196.3,196.33,224500.0,162.167,162.1753,162.1422,162.167,224500.0
2014-06-24 12:10:00,196.33,196.33,196.27,196.28,309800.0,162.167,162.167,162.1175,162.1257,309800.0
2014-06-24 12:15:00,196.28,196.34,196.28,196.3,407600.0,162.1257,162.1753,162.1257,162.1422,407600.0
2014-06-24 12:20:00,196.3,196.31,196.25,196.26,326200.0,162.1422,162.1505,162.1009,162.1092,326200.0
2014-06-24 12:25:00,196.26,196.33,196.25,196.33,275900.0,162.1092,162.167,162.1009,162.167,275900.0
2014-06-24 12:30:00,196.32,196.33,196.27,196.3,387800.0,162.1588,162.167,162.1175,162.1422,387800.0
2014-06-24 12:35:00,196.3,196.31,196.27,196.28,291000.0,162.1422,162.1505,162.1175,162.1257,291000.0
2014-06-24 12:40:00,196.28,196.3,196.26,196.27,143800.0,162.1257,162.1422,162.1092,162.1175,143800.0
2014-06-24 12:45:00,196.27,196.28,196.21,196.24,453900.0,162.1175,162.1257,162.0679,162.0927,453900.0
2014-06-24 12:50:00,196.24,196.25,196.21,196.22,858400.0,162.0927,162.1009,162.0679,162.0762,858400.0
2014-06-24 12:55:00,196.21,196.22,196.11,196.14,1169500.0,162.0679,162.0762,161.9853,162.0101,1169500.0
2014-06-24 13:00:00,196.14,196.14,195.91,195.97,1885600.0,162.0101,162.0101,161.8201,161.8697,1885600.0
2014-06-24 13:05:00,195.97,195.97,195.85,195.9,1576900.0,161.8697,161.8697,161.7705,161.8118,1576900.0
2014-06-24 13:10:00,195.9,195.94,195.76,195.78,1211100.0,161.8118,161.8449,161.6962,161.7127,1211100.0
2014-06-24 13:15:00,195.78,195.79,195.63,195.7,1539700.0,161.7127,161.721,161.5888,161.6466,1539700.0
2014-06-24 13:20:00,195.7,195.7,195.61,195.64,1184800.0,161.6466,161.6466,161.5723,161.5971,1184800.0
2014-06-24 13:25:00,195.64,195.84,195.63,195.8,1590500.0,161.5971,161.7623,161.5888,161.7292,1590500.0
2014-06-24 13:30:00,195.81,195.89,195.77,195.85,1182400.0,161.7375,161.8036,161.7045,161.7705,1182400.0
2014-06-24 13:35:00,195.86,195.89,195.8,195.87,642700.0,161.7788,161.8036,161.7292,161.7871,642700.0
2014-06-24 13:40:00,195.88,195.89,195.78,195.79,649300.0,161.7953,161.8036,161.7127,161.721,649300.0
2014-06-24 13:45:00,195.79,195.83,195.74,195.77,521700.0,161.721,161.754,161.6797,161.7045,521700.0
2014-06-24 13:50:00,195.77,195.81,195.68,195.7,638400.0,161.7045,161.7375,161.6301,161.6466,638400.0
2014-06-24 13:55:00,195.7,195.71,195.56,195.6,827200.0,161.6466,161.6549,161.531,161.564,827200.0
2014-06-24 14:00:00,195.59,195.74,195.56,195.74,942100.0,161.5558,161.6797,161.531,161.6797,942100.0
2014-06-24 14:05:00,195.74,195.74,195.61,195.65,705400.0,161.6797,161.6797,161.5723,161.6053,705400.0
2014-06-24 14:10:00,195.65,195.79,195.64,195.78,906400.0,161.6053,161.721,161.5971,161.7127,906400.0
2014-06-24 14:15:00,195.77,195.78,195.67,195.68,654400.0,161.7045,161.7127,161.6219,161.6301,654400.0
2014-06-24 14:20:00,195.69,195.72,195.58,195.59,479200.0,161.6384,161.6632,161.5475,161.5558,479200.0
2014-06-24 14:25:00,195.59,195.61,195.37,195.43,1792700.0,161.5558,161.5723,161.3741,161.4236,1792700.0
2014-06-24 14:30:00,195.43,195.43,195.27,195.27,1530500.0,161.4236,161.4236,161.2915,161.2915,1530500.0
2014-06-24 14:35:00,195.28,195.42,195.27,195.37,819700.0,161.2997,161.4154,161.2915,161.3741,819700.0
2014-06-24 14:40:00,195.38,195.46,195.37,195.43,573000.0,161.3823,161.4484,161.3741,161.4236,573000.0
2014-06-24 14:45:00,195.44,195.49,195.38,195.44,438200.0,161.4319,161.4732,161.3823,161.4319,438200.0
2014-06-24 14:50:00,195.44,195.44,195.3,195.4,753500.0,161.4319,161.4319,161.3162,161.3988,753500.0
2014-06-24 14:55:00,195.4,195.48,195.35,195.36,901700.0,161.3988,161.4649,161.3575,161.3658,901700.0
2014-06-24 15:00:00,195.36,195.36,195.03,195.13,2457700.0,161.3658,161.3658,161.0932,161.1758,2457700.0
2014-06-24 15:05:00,195.13,195.17,194.95,194.97,1492900.0,161.1758,161.2089,161.0271,161.0437,1492900.0
2014-06-24 15:10:00,194.96,194.98,194.68,194.75,2740900.0,161.0354,161.0519,160.8041,160.8619,2740900.0
2014-06-24 15:15:00,194.75,194.86,194.73,194.74,1977200.0,160.8619,160.9528,160.8454,160.8537,1977200.0
2014-06-24 15:20:00,194.74,194.8,194.61,194.67,2300600.0,160.8537,160.9032,160.7463,160.7959,2300600.0
2014-06-24 15:25:00,194.66,194.85,194.56,194.68,2633300.0,160.7876,160.9445,160.705,160.8041,2633300.0
2014-06-24 15:30:00,194.67,194.83,194.61,194.62,1329600.0,160.7959,160.928,160.7463,160.7546,1329600.0
2014-06-24 15:35:00,194.62,194.68,194.48,194.5,1839500.0,160.7546,160.8041,160.6389,160.6555,1839500.0
2014-06-24 15:40:00,194.49,194.77,194.49,194.76,2084500.0,160.6472,160.8785,160.6472,160.8702,2084500.0
2014-06-24 15:45:00,194.76,194.9,194.71,194.85,2445800.0,160.8702,160.9858,160.8289,160.9445,2445800.0
2014-06-24 15:50:00,194.85,194.87,194.7,194.74,1554200.0,160.9445,160.9611,160.8207,160.8537,1554200.0
2014-06-24 15:55:00,194.75,194.89,194.65,194.7,5607000.0,160.8619,160.9776,160.7794,160.8207,5607000.0
2014-06-25 09:30:00,194.25,194.66,194.25,194.62,2669700.0,160.449,160.7876,160.449,160.7546,2669700.0
2014-06-25 09:35:00,194.63,194.79,194.54,194.66,2310900.0,160.7628,160.895,160.6885,160.7876,2310900.0
2014-06-25 09:40:00,194.66,194.89,194.63,194.87,1057900.0,160.7876,160.9776,160.7628,160.9611,1057900.0
2014-06-25 09:45:00,194.87,194.98,194.79,194.85,1992800.0,160.9611,161.0519,160.895,160.9445,1992800.0
2014-06-25 09:50:00,194.85,195.1,194.85,195.02,1778200.0,160.9445,161.151,160.9445,161.085,1778200.0
2014-06-25 09:55:00,195.03,195.08,194.89,194.91,1316200.0,161.0932,161.1345,160.9776,160.9941,1316200.0
2014-06-25 10:00:00,194.92,195.0,194.8,194.81,1328000.0,161.0024,161.0684,160.9032,160.9115,1328000.0
2014-06-25 10:05:00,194.82,194.84,194.67,194.83,1682600.0,160.9198,160.9363,160.7959,160.928,1682600.0
2014-06-25 10:10:00,194.84,195.09,194.74,195.01,1389200.0,160.9363,161.1428,160.8537,161.0767,1389200.0
2014-06-25 10:15:00,195.01,195.02,194.81,194.84,852300.0,161.0767,161.085,160.9115,160.9363,852300.0
2014-06-25 10:20:00,194.85,194.96,194.7,194.72,1453200.0,160.9445,161.0354,160.8207,160.8372,1453200.0
2014-06-25 10:25:00,194.71,194.89,194.7,194.85,960500.0,160.8289,160.9776,160.8207,160.9445,960500.0
2014-06-25 10:30:00,194.85,194.97,194.79,194.83,917200.0,160.9445,161.0437,160.895,160.928,917200.0
2014-06-25 10:35:00,194.83,194.83,194.72,194.79,965300.0,160.928,160.928,160.8372,160.895,965300.0
2014-06-25 10:40:00,194.79,194.95,194.73,194.94,872500.0,160.895,161.0271,160.8454,161.0189,872500.0
2014-06-25 10:45:00,194.94,195.06,194.9,195.0,961100.0,161.0189,161.118,160.9858,161.0684,961100.0
2014-06-25 10:50:00,195.0,195.13,195.0,195.09,1022000.0,161.0684,161.1758,161.0684,161.1428,1022000.0
2014-06-25 10:55:00,195.09,195.35,195.06,195.32,1181100.0,161.1428,161.3575,161.118,161.3328,1181100.0
2014-06-25 11:00:00,195.31,195.35,195.25,195.31,1698600.0,161.3245,161.3575,161.2749,161.3245,1698600.0
2014-06-25 11:05:00,195.31,195.32,195.25,195.27,681000.0,161.3245,161.3328,161.2749,161.2915,681000.0
2014-06-25 11:10:00,195.27,195.38,195.26,195.31,599800.0,161.2915,161.3823,161.2832,161.3245,599800.0
2014-06-25 11:15:00,195.33,195.35,195.1,195.14,1335300.0,161.341,161.3575,161.151,161.1841,1335300.0
2014-06-25 11:20:00,195.13,195.26,195.12,195.25,814700.0,161.1758,161.2832,161.1676,161.2749,814700.0
2014-06-25 11:25:00,195.25,195.34,195.16,195.23,637200.0,161.2749,161.3493,161.2006,161.2584,637200.0
2014-06-25 11:30:00,195.23,195.27,195.16,195.17,760200.0,161.2584,161.2915,161.2006,161.2089,760200.0
2014-06-25 11:35:00,195.17,195.18,195.0,195.05,1306300.0,161.2089,161.2171,161.0684,161.1097,1306300.0
2014-06-25 11:40:00,195.05,195.16,195.05,195.16,683700.0,161.1097,161.2006,161.1097,161.2006,683700.0
2014-06-25 11:45:00,195.15,195.17,194.96,195.0,1132400.0,161.1923,161.2089,161.0354,161.0684,1132400.0
2014-06-25 11:50:00,195.0,195.11,194.98,195.08,845200.0,161.0684,161.1593,161.0519,161.1345,845200.0
2014-06-25 11:55:00,195.07,195.17,195.03,195.1,811100.0,161.1263,161.2089,161.0932,161.151,811100.0
2014-06-25 12:00:00,195.1,195.21,195.09,195.11,794200.0,161.151,161.2419,161.1428,161.1593,794200.0
2014-06-25 12:05:00,195.1,195.14,195.04,195.11,311000.0,161.151,161.1841,161.1015,161.1593,311000.0
2014-06-25 12:10:00,195.11,195.11,195.04,195.04,327600.0,161.1593,161.1593,161.1015,161.1015,327600.0
2014-06-25 12:15:00,195.04,195.21,195.04,195.12,489900.0,161.1015,161.2419,161.1015,161.1676,489900.0
2014-06-25 12:20:00,195.12,195.16,195.08,195.09,379000.0,161.1676,161.2006,161.1345,161.1428,379000.0
2014-06-25 12:25:00,195.09,195.16,195.04,195.15,537200.0,161.1428,161.2006,161.1015,161.1923,537200.0
2014-06-25 12:30:00,195.16,195.19,195.12,195.15,409300.0,161.2006,161.2254,161.1676,161.1923,409300.0
2014-06-25 12:35:00,195.15,195.18,195.12,195.15,424100.0,161.1923,161.2171,161.1676,161.1923,424100.0
2014-06-25 12:40:00,195.14,195.2,195.11,195.18,398400.0,161.1841,161.2336,161.1593,161.2171,398400.0
2014-06-25 12:45:00,195.17,195.18,195.12,195.15,264200.0,161.2089,161.2171,161.1676,161.1923,264200.0
2014-06-25 12:50:00,195.14,195.18,195.11,195.14,317700.0,161.1841,161.2171,161.1593,161.1841,317700.0
2014-06-25 12:55:00,195.13,195.15,195.08,195.12,302000.0,161.1758,161.1923,161.1345,161.1676,302000.0
2014-06-25 13:00:00,195.11,195.37,195.11,195.37,735400.0,161.1593,161.3741,161.1593,161.3741,735400.0
2014-06-25 13:05:00,195.36,195.38,195.27,195.27,500900.0,161.3658,161.3823,161.2915,161.2915,500900.0
2014-06-25 13:10:00,195.27,195.29,195.23,195.27,289300.0,161.2915,161.308,161.2584,161.2915,289300.0
2014-06-25 13:15:00,195.27,195.3,195.18,195.25,402700.0,161.2915,161.3162,161.2171,161.2749,402700.0
2014-06-25 13:20:00,195.24,195.34,195.22,195.28,290300.0,161.2667,161.3493,161.2502,161.2997,290300.0
2014-06-25 13:25:00,195.28,195.32,195.2,195.23,434200.0,161.2997,161.3328,161.2336,161.2584,434200.0
2014-06-25 13:30:00,195.23,195.28,195.22,195.26,305300.0,161.2584,161.2997,161.2502,161.2832,305300.0
2014-06-25 13:35:00,195.27,195.28,195.24,195.27,169900.0,161.2915,161.2997,161.2667,161.2915,169900.0
2014-06-25 13:40:00,195.27,195.28,195.2,195.27,272800.0,161.2915,161.2997,161.2336,161.2915,272800.0
2014-06-25 13:45:00,195.26,195.27,195.23,195.24,213000.0,161.2832,161.2915,161.2584,161.2667,213000.0
2014-06-25 13:50:00,195.25,195.39,195.23,195.38,445500.0,161.2749,161.3906,161.2584,161.3823,445500.0
2014-06-25 13:55:00,195.38,195.51,195.32,195.46,979900.0,161.3823,161.4897,161.3328,161.4484,979900.0
2014-06-25 14:00:00,195.47,195.47,195.37,195.42,712200.0,161.4567,161.4567,161.3741,161.4154,712200.0
2014-06-25 14:05:00,195.42,195.43,195.37,195.39,370500.0,161.4154,161.4236,161.3741,161.3906,370500.0
2014-06-25 14:10:00,195.39,195.46,195.35,195.45,430500.0,161.3906,161.4484,161.3575,161.4401,430500.0
2014-06-25 14:15:00,195.45,195.47,195.39,195.45,351400.0,161.4401,161.4567,161.3906,161.4401,351400.0
2014-06-25 14:20:00,195.44,195.57,195.44,195.53,733400.0,161.4319,161.5393,161.4319,161.5062,733400.0
2014-06-25 14:25:00,195.53,195.58,195.5,195.53,876700.0,161.5062,161.5475,161.4814,161.5062,876700.0
2014-06-25 14:30:00,195.53,195.58,195.5,195.55,1116900.0,161.5062,161.5475,161.4814,161.5227,1116900.0
2014-06-25 14:35:00,195.55,195.56,195.51,195.53,591000.0,161.5227,161.531,161.4897,161.5062,591000.0
2014-06-25 14:40:00,195.52,195.56,195.44,195.45,406300.0,161.498,161.531,161.4319,161.4401,406300.0
2014-06-25 14:45:00,195.44,195.46,195.36,195.41,644500.0,161.4319,161.4484,161.3658,161.4071,644500.0
2014-06-25 14:50:00,195.4,195.5,195.39,195.46,369600.0,161.3988,161.4814,161.3906,161.4484,369600.0
2014-06-25 14:55:00,195.45,195.47,195.37,195.39,339800.0,161.4401,161.4567,161.3741,161.3906,339800.0
2014-06-25 15:00:00,195.38,195.41,195.33,195.34,786700.0,161.3823,161.4071,161.341,161.3493,786700.0
2014-06-25 15:05:00,195.34,195.42,195.32,195.39,283200.0,161.3493,161.4154,161.3328,161.3906,283200.0
2014-06-25 15:10:00,195.39,195.48,195.35,195.41,410700.0,161.3906,161.4649,161.3575,161.4071,410700.0
2014-06-25 15:15:00,195.41,195.47,195.39,195.44,518300.0,161.4071,161.4567,161.3906,161.4319,518300.0
2014-06-25 15:20:00,195.44,195.54,195.44,195.53,990500.0,161.4319,161.5145,161.4319,161.5062,990500.0
2014-06-25 15:25:00,195.53,195.58,195.5,195.52,585900.0,161.5062,161.5475,161.4814,161.498,585900.0
2014-06-25 15:30:00,195.53,195.61,195.5,195.61,582200.0,161.5062,161.5723,161.4814,161.5723,582200.0
2014-06-25 15:35:00,195.61,195.72,195.61,195.69,1185800.0,161.5723,161.6632,161.5723,161.6384,1185800.0
2014-06-25 15:40:00,195.69,195.75,195.67,195.75,905900.0,161.6384,161.6879,161.6219,161.6879,905900.0
2014-06-25 15:45:00,195.74,195.78,195.65,195.66,1424400.0,161.6797,161.7127,161.6053,161.6136,1424400.0
2014-06-25 15:50:00,195.66,195.7,195.62,195.64,1234500.0,161.6136,161.6466,161.5806,161.5971,1234500.0
2014-06-25 15:55:00,195.64,195.7,195.56,195.56,3735700.0,161.5971,161.6466,161.531,161.531,3735700.0
2014-06-26 09:30:00,195.61,195.63,195.23,195.25,2079400.0,161.5723,161.5888,161.2584,161.2749,2079400.0
2014-06-26 09:35:00,195.25,195.36,195.12,195.18,1875400.0,161.2749,161.3658,161.1676,161.2171,1875400.0
2014-06-26 09:40:00,195.19,195.2,194.77,194.82,2683800.0,161.2254,161.2336,160.8785,160.9198,2683800.0
2014-06-26 09:45:00,194.81,194.81,194.35,194.38,3938500.0,160.9115,160.9115,160.5316,160.5563,3938500.0
2014-06-26 09:50:00,194.37,194.41,194.13,194.38,4001400.0,160.5481,160.5811,160.3498,160.5563,4001400.0
2014-06-26 09:55:00,194.37,194.49,194.26,194.46,2624100.0,160.5481,160.6472,160.4572,160.6224,2624100.0
2014-06-26 10:00:00,194.45,194.53,194.36,194.5,2893400.0,160.6142,160.6802,160.5398,160.6555,2893400.0
2014-06-26 10:05:00,194.5,194.55,194.38,194.51,1788200.0,160.6555,160.6968,160.5563,160.6637,1788200.0
2014-06-26 10:10:00,194.51,194.63,194.46,194.47,1765700.0,160.6637,160.7628,160.6224,160.6307,1765700.0
2014-06-26 10:15:00,194.47,194.7,194.46,194.68,1318100.0,160.6307,160.8207,160.6224,160.8041,1318100.0
2014-06-26 10:20:00,194.68,194.84,194.67,194.7,1244500.0,160.8041,160.9363,160.7959,160.8207,1244500.0
2014-06-26 10:25:00,194.71,194.76,194.61,194.74,794700.0,160.8289,160.8702,160.7463,160.8537,794700.0
2014-06-26 10:30:00,194.74,194.74,194.56,194.63,1127300.0,160.8537,160.8537,160.705,160.7628,1127300.0
2014-06-26 10:35:00,194.63,194.73,194.49,194.57,891500.0,160.7628,160.8454,160.6472,160.7133,891500.0
2014-06-26 10:40:00,194.57,194.73,194.42,194.7,1128700.0,160.7133,160.8454,160.5894,160.8207,1128700.0
2014-06-26 10:45:00,194.7,194.76,194.59,194.67,950500.0,160.8207,160.8702,160.7298,160.7959,950500.0
2014-06-26 10:50:00,194.67,194.75,194.63,194.63,573200.0,160.7959,160.8619,160.7628,160.7628,573200.0
2014-06-26 10:55:00,194.63,194.71,194.57,194.67,689000.0,160.7628,160.8289,160.7133,160.7959,689000.0
2014-06-26 11:00:00,194.67,194.93,194.67,194.92,1784100.0,160.7959,161.0106,160.7959,161.0024,1784100.0
2014-06-26 11:05:00,194.92,194.97,194.8,194.85,633200.0,161.0024,161.0437,160.9032,160.9445,633200.0
2014-06-26 11:10:00,194.85,194.87,194.78,194.78,426300.0,160.9445,160.9611,160.8867,160.8867,426300.0
2014-06-26 11:15:00,194.79,194.79,194.57,194.69,979100.0,160.895,160.895,160.7133,160.8124,979100.0
2014-06-26 11:20:00,194.68,194.82,194.67,194.78,489400.0,160.8041,160.9198,160.7959,160.8867,489400.0
2014-06-26 11:25:00,194.78,194.81,194.68,194.77,522600.0,160.8867,160.9115,160.8041,160.8785,522600.0
2014-06-26 11:30:00,194.77,194.83,194.61,194.73,919700.0,160.8785,160.928,160.7463,160.8454,919700.0
2014-06-26 11:35:00,194.73,194.89,194.72,194.84,599300.0,160.8454,160.9776,160.8372,160.9363,599300.0
2014-06-26 11:40:00,194.84,194.91,194.79,194.89,498500.0,160.9363,160.9941,160.895,160.9776,498500.0
2014-06-26 11:45:00,194.9,194.92,194.81,194.89,314700.0,160.9858,161.0024,160.9115,160.9776,314700.0
2014-06-26 11:50:00,194.89,194.91,194.79,194.89,326500.0,160.9776,160.9941,160.895,160.9776,326500.0
2014-06-26 11:55:00,194.88,194.92,194.83,194.89,395000.0,160.9693,161.0024,160.928,160.9776,395000.0
2014-06-26 12:00:00,194.89,194.94,194.88,194.9,456400.0,160.9776,161.0189,160.9693,160.9858,456400.0
2014-06-26 12:05:00,194.9,194.91,194.81,194.86,277000.0,160.9858,160.9941,160.9115,160.9528,277000.0
2014-06-26 12:10:00,194.86,194.87,194.72,194.8,468900.0,160.9528,160.9611,160.8372,160.9032,468900.0
2014-06-26 12:15:00,194.81,194.84,194.75,194.8,209400.0,160.9115,160.9363,160.8619,160.9032,209400.0
2014-06-26 12:20:00,194.8,194.84,194.8,194.81,183200.0,160.9032,160.9363,160.9032,160.9115,183200.0
2014-06-26 12:25:00,194.81,194.83,194.72,194.79,266900.0,160.9115,160.928,160.8372,160.895,266900.0
2014-06-26 12:30:00,194.78,194.92,194.77,194.89,392900.0,160.8867,161.0024,160.8785,160.9776,392900.0
2014-06-26 12:35:00,194.9,194.91,194.8,194.83,257400.0,160.9858,160.9941,160.9032,160.928,257400.0
2014-06-26 12:40:00,194.82,194.84,194.78,194.82,235100.0,160.9198,160.9363,160.8867,160.9198,235100.0
2014-06-26 12:45:00,194.82,194.86,194.71,194.79,437200.0,160.9198,160.9528,160.8289,160.895,437200.0
2014-06-26 12:50:00,194.79,194.83,194.77,194.77,168800.0,160.895,160.928,160.8785,160.8785,168800.0
2014-06-26 12:55:00,194.77,194.8,194.71,194.72,255800.0,160.8785,160.9032,160.8289,160.8372,255800.0
2014-06-26 13:00:00,194.72,194.77,194.7,194.77,401500.0,160.8372,160.8785,160.8207,160.8785,401500.0
2014-06-26 13:05:00,194.77,194.87,194.74,194.86,278600.0,160.8785,160.9611,160.8537,160.9528,278600.0
2014-06-26 13:10:00,194.86,194.87,194.81,194.83,289600.0,160.9528,160.9611,160.9115,160.928,289600.0
2014-06-26 13:15:00,194.84,194.86,194.8,194.84,173900.0,160.9363,160.9528,160.9032,160.9363,173900.0
2014-06-26 13:20:00,194.84,195.16,194.83,195.12,1053400.0,160.9363,161.2006,160.928,161.1676,1053400.0
2014-06-26 13:25:00,195.13,195.26,195.13,195.2,875200.0,161.1758,161.2832,161.1758,161.2336,875200.0
2014-06-26 13:30:00,195.2,195.26,195.17,195.2,655300.0,161.2336,161.2832,161.2089,161.2336,655300.0
2014-06-26 13:35:00,195.2,195.28,195.19,195.28,335000.0,161.2336,161.2997,161.2254,161.2997,335000.0
2014-06-26 13:40:00,195.28,195.35,195.24,195.28,638800.0,161.2997,161.3575,161.2667,161.2997,638800.0
2014-06-26 13:45:00,195.29,195.34,195.24,195.34,514800.0,161.308,161.3493,161.2667,161.3493,514800.0
2014-06-26 13:50:00,195.34,195.34,195.29,195.33,390300.0,161.3493,161.3493,161.308,161.341,390300.0
2014-06-26 13:55:00,195.33,195.33,195.22,195.23,619200.0,161.341,161.341,161.2502,161.2584,619200.0
2014-06-26 14:00:00,195.22,195.28,195.22,195.25,280100.0,161.2502,161.2997,161.2502,161.2749,280100.0
2014-06-26 14:05:00,195.25,195.32,195.21,195.22,466300.0,161.2749,161.3328,161.2419,161.2502,466300.0
2014-06-26 14:10:00,195.22,195.24,195.09,195.14,786600.0,161.2502,161.2667,161.1428,161.1841,786600.0
2014-06-26 14:15:00,195.14,195.2,195.13,195.15,417300.0,161.1841,161.2336,161.1758,161.1923,417300.0
2014-06-26 14:20:00,195.15,195.21,195.15,195.2,330900.0,161.1923,161.2419,161.1923,161.2336,330900.0
2014-06-26 14:25:00,195.2,195.29,195.18,195.27,436700.0,161.2336,161.308,161.2171,161.2915,436700.0
2014-06-26 14:30:00,195.27,195.27,195.17,195.19,306400.0,161.2915,161.2915,161.2089,161.2254,306400.0
2014-06-26 14:35:00,195.19,195.26,195.17,195.25,334300.0,161.2254,161.2832,161.2089,161.2749,334300.0
2014-06-26 14:40:00,195.25,195.27,195.22,195.24,259100.0,161.2749,161.2915,161.2502,161.2667,259100.0
2014-06-26 14:45:00,195.23,195.25,195.17,195.23,290800.0,161.2584,161.2749,161.2089,161.2584,290800.0
2014-06-26 14:50:00,195.23,195.31,195.2,195.27,296600.0,161.2584,161.3245,161.2336,161.2915,296600.0
2014-06-26 14:55:00,195.27,195.3,195.21,195.22,328800.0,161.2915,161.3162,161.2419,161.2502,328800.0
2014-06-26 15:00:00,195.22,195.29,195.19,195.26,414200.0,161.2502,161.308,161.2254,161.2832,414200.0
2014-06-26 15:05:00,195.25,195.47,195.25,195.45,934500.0,161.2749,161.4567,161.2749,161.4401,934500.0
2014-06-26 15:10:00,195.46,195.48,195.37,195.39,373300.0,161.4484,161.4649,161.3741,161.3906,373300.0
2014-06-26 15:15:00,195.39,195.43,195.32,195.34,528200.0,161.3906,161.4236,161.3328,161.3493,528200.0
2014-06-26 15:20:00,195.34,195.38,195.29,195.36,615300.0,161.3493,161.3823,161.308,161.3658,615300.0
2014-06-26 15:25:00,195.36,195.37,195.3,195.31,414200.0,161.3658,161.3741,161.3162,161.3245,414200.0
2014-06-26 15:30:00,195.3,195.38,195.3,195.38,393600.0,161.3162,161.3823,161.3162,161.3823,393600.0
2014-06-26 15:35:00,195.38,195.44,195.34,195.41,526600.0,161.3823,161.4319,161.3493,161.4071,526600.0
2014-06-26 15:40:00,195.41,195.42,195.34,195.39,664800.0,161.4071,161.4154,161.3493,161.3906,664800.0
2014-06-26 15:45:00,195.39,195.47,195.3,195.47,869900.0,161.3906,161.4567,161.3162,161.4567,869900.0
2014-06-26 15:50:00,195.46,195.47,195.28,195.29,690900.0,161.4484,161.4567,161.2997,161.308,690900.0
2014-06-26 15:55:00,195.3,195.46,195.29,195.44,3086800.0,161.3162,161.4484,161.308,161.4319,3086800.0
2014-06-27 09:30:00,194.98,195.17,194.98,195.11,2319700.0,161.0519,161.2089,161.0519,161.1593,2319700.0
2014-06-27 09:35:00,195.11,195.3,195.11,195.28,1496800.0,161.1593,161.3162,161.1593,161.2997,1496800.0
2014-06-27 09:40:00,195.28,195.34,195.22,195.26,1249400.0,161.2997,161.3493,161.2502,161.2832,1249400.0
2014-06-27 09:45:00,195.26,195.37,195.25,195.37,1062300.0,161.2832,161.3741,161.2749,161.3741,1062300.0
2014-06-27 09:50:00,195.36,195.37,195.23,195.23,898900.0,161.3658,161.3741,161.2584,161.2584,898900.0
2014-06-27 09:55:00,195.24,195.31,195.15,195.25,917300.0,161.2667,161.3245,161.1923,161.2749,917300.0
2014-06-27 10:00:00,195.24,195.33,195.18,195.18,627100.0,161.2667,161.341,161.2171,161.2171,627100.0
2014-06-27 10:05:00,195.18,195.2,195.04,195.06,1313600.0,161.2171,161.2336,161.1015,161.118,1313600.0
2014-06-27 10:10:00,195.08,195.17,195.0,195.15,1077300.0,161.1345,161.2089,161.0684,161.1923,1077300.0
2014-06-27 10:15:00,195.15,195.24,195.08,195.09,495800.0,161.1923,161.2667,161.1345,161.1428,495800.0
2014-06-27 10:20:00,195.09,195.34,195.07,195.26,602000.0,161.1428,161.3493,161.1263,161.2832,602000.0
2014-06-27 10:25:00,195.26,195.32,195.24,195.28,384800.0,161.2832,161.3328,161.2667,161.2997,384800.0
2014-06-27 10:30:00,195.28,195.35,195.22,195.3,949200.0,161.2997,161.3575,161.2502,161.3162,949200.0
2014-06-27 10:35:00,195.29,195.3,195.21,195.27,272600.0,161.308,161.3162,161.2419,161.2915,272600.0
2014-06-27 10:40:00,195.27,195.43,195.27,195.37,596900.0,161.2915,161.4236,161.2915,161.3741,596900.0
2014-06-27 10:45:00,195.37,195.43,195.32,195.37,517400.0,161.3741,161.4236,161.3328,161.3741,517400.0
2014-06-27 10:50:00,195.37,195.39,195.29,195.3,383600.0,161.3741,161.3906,161.308,161.3162,383600.0
2014-06-27 10:55:00,195.3,195.4,195.3,195.33,411500.0,161.3162,161.3988,161.3162,161.341,411500.0
2014-06-27 11:00:00,195.34,195.45,195.34,195.45,484000.0,161.3493,161.4401,161.3493,161.4401,484000.0
2014-06-27 11:05:00,195.45,195.51,195.37,195.42,744000.0,161.4401,161.4897,161.3741,161.4154,744000.0
2014-06-27 11:10:00,195.42,195.43,195.32,195.37,305500.0,161.4154,161.4236,161.3328,161.3741,305500.0
2014-06-27 11:15:00,195.38,195.4,195.26,195.33,504500.0,161.3823,161.3988,161.2832,161.341,504500.0
2014-06-27 11:20:00,195.32,195.43,195.31,195.37,424500.0,161.3328,161.4236,161.3245,161.3741,424500.0
2014-06-27 11:25:00,195.37,195.41,195.34,195.38,363300.0,161.3741,161.4071,161.3493,161.3823,363300.0
2014-06-27 11:30:00,195.38,195.41,195.33,195.34,430500.0,161.3823,161.4071,161.341,161.3493,430500.0
2014-06-27 11:35:00,195.34,195.39,195.31,195.35,263600.0,161.3493,161.3906,161.3245,161.3575,263600.0
2014-06-27 11:40:00,195.34,195.39,195.33,195.36,229000.0,161.3493,161.3906,161.341,161.3658,229000.0
2014-06-27 11:45:00,195.36,195.41,195.34,195.39,179600.0,161.3658,161.4071,161.3493,161.3906,179600.0
2014-06-27 11:50:00,195.4,195.44,195.38,195.42,257900.0,161.3988,161.4319,161.3823,161.4154,257900.0
2014-06-27 11:55:00,195.42,195.45,195.41,195.42,211700.0,161.4154,161.4401,161.4071,161.4154,211700.0
2014-06-27 12:00:00,195.42,195.45,195.38,195.39,203100.0,161.4154,161.4401,161.3823,161.3906,203100.0
2014-06-27 12:05:00,195.39,195.42,195.34,195.34,189800.0,161.3906,161.4154,161.3493,161.3493,189800.0
2014-06-27 12:10:00,195.35,195.37,195.3,195.32,282400.0,161.3575,161.3741,161.3162,161.3328,282400.0
2014-06-27 12:15:00,195.33,195.39,195.32,195.39,276300.0,161.341,161.3906,161.3328,161.3906,276300.0
2014-06-27 12:20:00,195.38,195.39,195.35,195.38,132100.0,161.3823,161.3906,161.3575,161.3823,132100.0
2014-06-27 12:25:00,195.37,195.38,195.3,195.32,303200.0,161.3741,161.3823,161.3162,161.3328,303200.0
2014-06-27 12:30:00,195.32,195.36,195.29,195.36,283000.0,161.3328,161.3658,161.308,161.3658,283000.0
2014-06-27 12:35:00,195.36,195.38,195.32,195.34,195400.0,161.3658,161.3823,161.3328,161.3493,195400.0
2014-06-27 12:40:00,195.34,195.34,195.22,195.26,340700.0,161.3493,161.3493,161.2502,161.2832,340700.0
2014-06-27 12:45:00,195.26,195.3,195.25,195.28,158000.0,161.2832,161.3162,161.2749,161.2997,158000.0
2014-06-27 12:50:00,195.29,195.32,195.24,195.28,249900.0,161.308,161.3328,161.2667,161.2997,249900.0
2014-06-27 12:55:00,195.27,195.31,195.26,195.3,201600.0,161.2915,161.3245,161.2832,161.3162,201600.0
2014-06-27 13:00:00,195.3,195.3,195.25,195.26,180500.0,161.3162,161.3162,161.2749,161.2832,180500.0
2014-06-27 13:05:00,195.27,195.29,195.22,195.23,355300.0,161.2915,161.308,161.2502,161.2584,355300.0
2014-06-27 13:10:00,195.22,195.27,195.21,195.21,341100.0,161.2502,161.2915,161.2419,161.2419,341100.0
2014-06-27 13:15:00,195.22,195.23,194.89,194.93,1714700.0,161.2502,161.2584,160.9776,161.0106,1714700.0
2014-06-27 13:20:00,194.93,194.98,194.9,194.98,594400.0,161.0106,161.0519,160.9858,161.0519,594400.0
2014-06-27 13:25:00,194.98,195.04,194.9,195.02,558300.0,161.0519,161.1015,160.9858,161.085,558300.0
2014-06-27 13:30:00,195.03,195.12,195.0,195.04,544900.0,161.0932,161.1676,161.0684,161.1015,544900.0
2014-06-27 13:35:00,195.05,195.08,195.04,195.08,144000.0,161.1097,161.1345,161.1015,161.1345,144000.0
2014-06-27 13:40:00,195.08,195.15,195.07,195.1,338000.0,161.1345,161.1923,161.1263,161.151,338000.0
2014-06-27 13:45:00,195.1,195.1,194.95,194.99,406200.0,161.151,161.151,161.0271,161.0602,406200.0
2014-06-27 13:50:00,194.99,195.11,194.99,195.1,385000.0,161.0602,161.1593,161.0602,161.151,385000.0
2014-06-27 13:55:00,195.1,195.17,195.07,195.13,310500.0,161.151,161.2089,161.1263,161.1758,310500.0
2014-06-27 14:00:00,195.14,195.32,195.11,195.31,586100.0,161.1841,161.3328,161.1593,161.3245,586100.0
2014-06-27 14:05:00,195.32,195.37,195.25,195.32,470200.0,161.3328,161.3741,161.2749,161.3328,470200.0
2014-06-27 14:10:00,195.31,195.36,195.25,195.27,318400.0,161.3245,161.3658,161.2749,161.2915,318400.0
2014-06-27 14:15:00,195.27,195.29,195.23,195.25,300000.0,161.2915,161.308,161.2584,161.2749,300000.0
2014-06-27 14:20:00,195.26,195.32,195.25,195.3,290400.0,161.2832,161.3328,161.2749,161.3162,290400.0
2014-06-27 14:25:00,195.31,195.31,195.25,195.26,190000.0,161.3245,161.3245,161.2749,161.2832,190000.0
2014-06-27 14:30:00,195.27,195.3,195.23,195.25,174900.0,161.2915,161.3162,161.2584,161.2749,174900.0
2014-06-27 14:35:00,195.26,195.39,195.25,195.38,388100.0,161.2832,161.3906,161.2749,161.3823,388100.0
2014-06-27 14:40:00,195.37,195.38,195.33,195.35,213600.0,161.3741,161.3823,161.341,161.3575,213600.0
2014-06-27 14:45:00,195.35,195.37,195.25,195.29,311800.0,161.3575,161.3741,161.2749,161.308,311800.0
2014-06-27 14:50:00,195.29,195.3,195.18,195.2,496800.0,161.308,161.3162,161.2171,161.2336,496800.0
2014-06-27 14:55:00,195.2,195.21,195.08,195.08,314100.0,161.2336,161.2419,161.1345,161.1345,314100.0
2014-06-27 15:00:00,195.09,195.2,195.08,195.18,314000.0,161.1428,161.2336,161.1345,161.2171,314000.0
2014-06-27 15:05:00,195.18,195.3,195.16,195.29,369200.0,161.2171,161.3162,161.2006,161.308,369200.0
2014-06-27 15:10:00,195.29,195.36,195.26,195.36,320700.0,161.308,161.3658,161.2832,161.3658,320700.0
2014-06-27 15:15:00,195.36,195.36,195.26,195.31,490700.0,161.3658,161.3658,161.2832,161.3245,490700.0
2014-06-27 15:20:00,195.3,195.39,195.3,195.39,718700.0,161.3162,161.3906,161.3162,161.3906,718700.0
2014-06-27 15:25:00,195.38,195.46,195.38,195.41,794600.0,161.3823,161.4484,161.3823,161.4071,794600.0
2014-06-27 15:30:00,195.42,195.7,195.41,195.66,2041500.0,161.4154,161.6466,161.4071,161.6136,2041500.0
2014-06-27 15:35:00,195.66,195.68,195.62,195.65,990100.0,161.6136,161.6301,161.5806,161.6053,990100.0
2014-06-27 15:40:00,195.64,195.77,195.63,195.76,1658800.0,161.5971,161.7045,161.5888,161.6962,1658800.0
2014-06-27 15:45:00,195.75,195.79,195.66,195.76,2987700.0,161.6879,161.721,161.6136,161.6962,2987700.0
2014-06-27 15:50:00,195.75,195.88,195.75,195.82,2859200.0,161.6879,161.7953,161.6879,161.7458,2859200.0
2014-06-27 15:55:00,195.82,195.85,195.73,195.8,6946100.0,161.7458,161.7705,161.6714,161.7292,6946100.0
2014-06-30 09:30:00,195.7,195.8,195.55,195.63,1998700.0,161.6466,161.7292,161.5227,161.5888,1998700.0
2014-06-30 09:35:00,195.64,195.82,195.62,195.72,1039900.0,161.5971,161.7458,161.5806,161.6632,1039900.0
2014-06-30 09:40:00,195.73,195.81,195.66,195.68,807100.0,161.6714,161.7375,161.6136,161.6301,807100.0
2014-06-30 09:45:00,195.69,195.83,195.62,195.72,1048500.0,161.6384,161.754,161.5806,161.6632,1048500.0
2014-06-30 09:50:00,195.72,195.79,195.6,195.69,1010300.0,161.6632,161.721,161.564,161.6384,1010300.0
2014-06-30 09:55:00,195.69,195.81,195.69,195.78,625900.0,161.6384,161.7375,161.6384,161.7127,625900.0
2014-06-30 10:00:00,195.78,196.06,195.78,195.97,2310600.0,161.7127,161.944,161.7127,161.8697,2310600.0
2014-06-30 10:05:00,195.97,196.04,195.94,195.98,869100.0,161.8697,161.9275,161.8449,161.8779,869100.0
2014-06-30 10:10:00,195.99,196.05,195.93,196.03,750900.0,161.8862,161.9357,161.8366,161.9192,750900.0
2014-06-30 10:15:00,196.03,196.17,196.02,196.08,1211200.0,161.9192,162.0349,161.911,161.9605,1211200.0
2014-06-30 10:20:00,196.08,196.12,196.02,196.06,482200.0,161.9605,161.9936,161.911,161.944,482200.0
2014-06-30 10:25:00,196.05,196.1,195.96,196.05,515600.0,161.9357,161.977,161.8614,161.9357,515600.0
2014-06-30 10:30:00,196.05,196.11,195.96,196.03,623800.0,161.9357,161.9853,161.8614,161.9192,623800.0
2014-06-30 10:35:00,196.03,196.03,195.89,195.94,614700.0,161.9192,161.9192,161.8036,161.8449,614700.0
2014-06-30 10:40:00,195.94,195.98,195.9,195.9,543200.0,161.8449,161.8779,161.8118,161.8118,543200.0
2014-06-30 10:45:00,195.9,195.95,195.84,195.85,730300.0,161.8118,161.8531,161.7623,161.7705,730300.0
2014-06-30 10:50:00,195.84,195.85,195.69,195.77,863800.0,161.7623,161.7705,161.6384,161.7045,863800.0
2014-06-30 10:55:00,195.78,195.8,195.7,195.73,453000.0,161.7127,161.7292,161.6466,161.6714,453000.0
2014-06-30 11:00:00,195.73,195.79,195.7,195.74,478900.0,161.6714,161.721,161.6466,161.6797,478900.0
2014-06-30 11:05:00,195.75,195.76,195.61,195.71,638400.0,161.6879,161.6962,161.5723,161.6549,638400.0
2014-06-30 11:10:00,195.71,195.82,195.7,195.81,528800.0,161.6549,161.7458,161.6466,161.7375,528800.0
2014-06-30 11:15:00,195.8,195.84,195.74,195.83,478800.0,161.7292,161.7623,161.6797,161.754,478800.0
2014-06-30 11:20:00,195.83,195.99,195.82,195.95,441900.0,161.754,161.8862,161.7458,161.8531,441900.0
2014-06-30 11:25:00,195.96,196.06,195.95,196.02,481000.0,161.8614,161.944,161.8531,161.911,481000.0
2014-06-30 11:30:00,196.01,196.03,195.93,195.93,666800.0,161.9027,161.9192,161.8366,161.8366,666800.0
2014-06-30 11:35:00,195.93,195.97,195.87,195.91,359600.0,161.8366,161.8697,161.7871,161.8201,359600.0
2014-06-30 11:40:00,195.92,195.97,195.9,195.92,843900.0,161.8284,161.8697,161.8118,161.8284,843900.0
2014-06-30 11:45:00,195.92,195.97,195.78,195.8,648400.0,161.8284,161.8697,161.7127,161.7292,648400.0
2014-06-30 11:50:00,195.79,195.9,195.79,195.85,471700.0,161.721,161.8118,161.721,161.7705,471700.0
2014-06-30 11:55:00,195.84,195.86,195.77,195.84,278500.0,161.7623,161.7788,161.7045,161.7623,278500.0
2014-06-30 12:00:00,195.84,195.89,195.81,195.83,196500.0,161.7623,161.8036,161.7375,161.754,196500.0
2014-06-30 12:05:00,195.82,195.86,195.78,195.82,450100.0,161.7458,161.7788,161.7127,161.7458,450100.0
2014-06-30 12:10:00,195.82,195.87,195.81,195.83,215700.0,161.7458,161.7871,161.7375,161.754,215700.0
2014-06-30 12:15:00,195.83,195.88,195.81,195.88,223000.0,161.754,161.7953,161.7375,161.7953,223000.0
2014-06-30 12:20:00,195.87,195.91,195.86,195.91,155500.0,161.7871,161.8201,161.7788,161.8201,155500.0
2014-06-30 12:25:00,195.9,195.91,195.87,195.9,215600.0,161.8118,161.8201,161.7871,161.8118,215600.0
2014-06-30 12:30:00,195.9,195.95,195.87,195.95,235700.0,161.8118,161.8531,161.7871,161.8531,235700.0
2014-06-30 12:35:00,195.95,195.95,195.89,195.9,152800.0,161.8531,161.8531,161.8036,161.8118,152800.0
2014-06-30 12:40:00,195.89,195.92,195.81,195.9,307300.0,161.8036,161.8284,161.7375,161.8118,307300.0
2014-06-30 12:45:00,195.9,195.92,195.87,195.9,126100.0,161.8118,161.8284,161.7871,161.8118,126100.0
2014-06-30 12:50:00,195.9,195.93,195.89,195.92,132900.0,161.8118,161.8366,161.8036,161.8284,132900.0
2014-06-30 12:55:00,195.92,195.93,195.86,195.87,147700.0,161.8284,161.8366,161.7788,161.7871,147700.0
2014-06-30 13:00:00,195.87,195.93,195.87,195.89,102100.0,161.7871,161.8366,161.7871,161.8036,102100.0
2014-06-30 13:05:00,195.89,195.93,195.86,195.89,177400.0,161.8036,161.8366,161.7788,161.8036,177400.0
2014-06-30 13:10:00,195.89,195.96,195.89,195.96,144900.0,161.8036,161.8614,161.8036,161.8614,144900.0
2014-06-30 13:15:00,195.96,195.99,195.95,195.97,230600.0,161.8614,161.8862,161.8531,161.8697,230600.0
2014-06-30 13:20:00,195.97,195.98,195.9,195.92,176000.0,161.8697,161.8779,161.8118,161.8284,176000.0
2014-06-30 13:25:00,195.93,195.96,195.91,195.95,124900.0,161.8366,161.8614,161.8201,161.8531,124900.0
2014-06-30 13:30:00,195.95,195.98,195.89,195.93,201400.0,161.8531,161.8779,161.8036,161.8366,201400.0
2014-06-30 13:35:00,195.92,195.95,195.89,195.9,269100.0,161.8284,161.8531,161.8036,161.8118,269100.0
2014-06-30 13:40:00,195.9,195.93,195.89,195.92,182400.0,161.8118,161.8366,161.8036,161.8284,182400.0
2014-06-30 13:45:00,195.92,195.98,195.92,195.97,432200.0,161.8284,161.8779,161.8284,161.8697,432200.0
2014-06-30 13:50:00,195.97,195.98,195.91,195.98,261500.0,161.8697,161.8779,161.8201,161.8779,261500.0
2014-06-30 13:55:00,195.98,195.99,195.91,195.93,271600.0,161.8779,161.8862,161.8201,161.8366,271600.0
2014-06-30 14:00:00,195.93,196.01,195.92,195.99,436100.0,161.8366,161.9027,161.8284,161.8862,436100.0
2014-06-30 14:05:00,196.0,196.04,195.99,196.03,264300.0,161.8944,161.9275,161.8862,161.9192,264300.0
2014-06-30 14:10:00,196.03,196.06,196.0,196.06,379600.0,161.9192,161.944,161.8944,161.944,379600.0
2014-06-30 14:15:00,196.06,196.1,196.04,196.06,514800.0,161.944,161.977,161.9275,161.944,514800.0
2014-06-30 14:20:00,196.05,196.07,196.03,196.03,240100.0,161.9357,161.9523,161.9192,161.9192,240100.0
2014-06-30 14:25:00,196.03,196.06,196.03,196.06,294000.0,161.9192,161.944,161.9192,161.944,294000.0
2014-06-30 14:30:00,196.06,196.09,196.04,196.06,591300.0,161.944,161.9688,161.9275,161.944,591300.0
2014-06-30 14:35:00,196.06,196.08,196.04,196.04,313300.0,161.944,161.9605,161.9275,161.9275,313300.0
2014-06-30 14:40:00,196.05,196.05,195.92,195.94,444600.0,161.9357,161.9357,161.8284,161.8449,444600.0
2014-06-30 14:45:00,195.94,195.95,195.87,195.88,384900.0,161.8449,161.8531,161.7871,161.7953,384900.0
2014-06-30 14:50:00,195.88,195.93,195.86,195.87,482100.0,161.7953,161.8366,161.7788,161.7871,482100.0
2014-06-30 14:55:00,195.87,195.87,195.75,195.77,1178700.0,161.7871,161.7871,161.6879,161.7045,1178700.0
2014-06-30 15:00:00,195.77,195.8,195.7,195.77,944000.0,161.7045,161.7292,161.6466,161.7045,944000.0
2014-06-30 15:05:00,195.77,195.84,195.75,195.81,688800.0,161.7045,161.7623,161.6879,161.7375,688800.0
2014-06-30 15:10:00,195.81,195.89,195.79,195.84,1162200.0,161.7375,161.8036,161.721,161.7623,1162200.0
2014-06-30 15:15:00,195.84,195.88,195.82,195.87,297500.0,161.7623,161.7953,161.7458,161.7871,297500.0
2014-06-30 15:20:00,195.87,195.9,195.84,195.86,529600.0,161.7871,161.8118,161.7623,161.7788,529600.0
2014-06-30 15:25:00,195.85,195.88,195.76,195.87,957200.0,161.7705,161.7953,161.6962,161.7871,957200.0
2014-06-30 15:30:00,195.87,195.9,195.82,195.82,1063100.0,161.7871,161.8118,161.7458,161.7458,1063100.0
2014-06-30 15:35:00,195.82,195.83,195.75,195.76,757700.0,161.7458,161.754,161.6879,161.6962,757700.0
2014-06-30 15:40:00,195.76,195.77,195.59,195.6,1851200.0,161.6962,161.7045,161.5558,161.564,1851200.0
2014-06-30 15:45:00,195.61,195.73,195.53,195.66,1777900.0,161.5723,161.6714,161.5062,161.6136,1777900.0
2014-06-30 15:50:00,195.66,195.73,195.61,195.62,2134700.0,161.6136,161.6714,161.5723,161.5806,2134700.0
2014-06-30 15:55:00,195.62,195.79,195.6,195.71,6618600.0,161.5806,161.721,161.564,161.6549,6618600.0
2014-07-01 09:30:00,196.19,196.44,196.13,196.38,2671800.0,162.0514,162.2579,162.0018,162.2083,2671800.0
2014-07-01 09:35:00,196.37,196.46,196.35,196.4,1752800.0,162.2001,162.2744,162.1835,162.2248,1752800.0
2014-07-01 09:40:00,196.4,196.43,196.33,196.33,1006500.0,162.2248,162.2496,162.167,162.167,1006500.0
2014-07-01 09:45:00,196.35,196.45,196.31,196.45,1532200.0,162.1835,162.2661,162.1505,162.2661,1532200.0
2014-07-01 09:50:00,196.45,196.62,196.44,196.54,1955500.0,162.2661,162.4066,162.2579,162.3405,1955500.0
2014-07-01 09:55:00,196.53,196.58,196.5,196.56,1063700.0,162.3322,162.3735,162.3074,162.357,1063700.0
2014-07-01 10:00:00,196.56,196.64,196.38,196.55,2213300.0,162.357,162.4231,162.2083,162.3487,2213300.0
2014-07-01 10:05:00,196.55,196.76,196.55,196.7,1829200.0,162.3487,162.5222,162.3487,162.4726,1829200.0
2014-07-01 10:10:00,196.7,196.9,196.7,196.78,1953200.0,162.4726,162.6378,162.4726,162.5387,1953200.0
2014-07-01 10:15:00,196.79,196.87,196.78,196.83,1379000.0,162.547,162.6131,162.5387,162.58,1379000.0
2014-07-01 10:20:00,196.84,196.85,196.74,196.74,1310500.0,162.5883,162.5965,162.5057,162.5057,1310500.0
2014-07-01 10:25:00,196.74,196.77,196.61,196.66,1150600.0,162.5057,162.5305,162.3983,162.4396,1150600.0
2014-07-01 10:30:00,196.66,196.82,196.66,196.8,885800.0,162.4396,162.5718,162.4396,162.5552,885800.0
2014-07-01 10:35:00,196.8,196.87,196.76,196.84,902200.0,162.5552,162.6131,162.5222,162.5883,902200.0
2014-07-01 10:40:00,196.83,196.87,196.72,196.79,923500.0,162.58,162.6131,162.4892,162.547,923500.0
2014-07-01 10:45:00,196.78,196.89,196.76,196.87,591300.0,162.5387,162.6296,162.5222,162.6131,591300.0
2014-07-01 10:50:00,196.88,196.89,196.83,196.88,620400.0,162.6213,162.6296,162.58,162.6213,620400.0
2014-07-01 10:55:00,196.88,197.02,196.88,196.93,1514600.0,162.6213,162.737,162.6213,162.6626,1514600.0
2014-07-01 11:00:00,196.93,196.95,196.9,196.92,494900.0,162.6626,162.6791,162.6378,162.6544,494900.0
2014-07-01 11:05:00,196.92,197.01,196.9,196.95,1058800.0,162.6544,162.7287,162.6378,162.6791,1058800.0
2014-07-01 11:10:00,196.96,196.98,196.91,196.96,617100.0,162.6874,162.7039,162.6461,162.6874,617100.0
2014-07-01 11:15:00,196.97,197.07,196.96,197.03,832300.0,162.6957,162.7783,162.6874,162.7452,832300.0
2014-07-01 11:20:00,197.02,197.07,197.0,197.06,608700.0,162.737,162.7783,162.7204,162.77,608700.0
2014-07-01 11:25:00,197.05,197.08,197.01,197.06,663800.0,162.7617,162.7865,162.7287,162.77,663800.0
2014-07-01 11:30:00,197.06,197.13,197.03,197.12,1050300.0,162.77,162.8278,162.7452,162.8196,1050300.0
2014-07-01 11:35:00,197.12,197.23,197.1,197.18,1205600.0,162.8196,162.9104,162.803,162.8691,1205600.0
2014-07-01 11:40:00,197.18,197.19,197.11,197.12,955600.0,162.8691,162.8774,162.8113,162.8196,955600.0
2014-07-01 11:45:00,197.12,197.17,197.08,197.1,1113600.0,162.8196,162.8609,162.7865,162.803,1113600.0
2014-07-01 11:50:00,197.11,197.14,197.07,197.09,668500.0,162.8113,162.8361,162.7783,162.7948,668500.0
2014-07-01 11:55:00,197.09,197.09,197.02,197.07,532600.0,162.7948,162.7948,162.737,162.7783,532600.0
2014-07-01 12:00:00,197.08,197.13,197.03,197.12,479000.0,162.7865,162.8278,162.7452,162.8196,479000.0
2014-07-01 12:05:00,197.13,197.14,197.06,197.1,549300.0,162.8278,162.8361,162.77,162.803,549300.0
2014-07-01 12:10:00,197.1,197.11,197.05,197.08,558800.0,162.803,162.8113,162.7617,162.7865,558800.0
2014-07-01 12:15:00,197.08,197.12,197.06,197.11,531700.0,162.7865,162.8196,162.77,162.8113,531700.0
2014-07-01 12:20:00,197.11,197.16,197.1,197.14,280100.0,162.8113,162.8526,162.803,162.8361,280100.0
2014-07-01 12:25:00,197.14,197.15,197.12,197.13,310200.0,162.8361,162.8443,162.8196,162.8278,310200.0
2014-07-01 12:30:00,197.13,197.17,197.12,197.16,367000.0,162.8278,162.8609,162.8196,162.8526,367000.0
2014-07-01 12:35:00,197.16,197.29,197.15,197.25,794100.0,162.8526,162.96,162.8443,162.9269,794100.0
2014-07-01 12:40:00,197.26,197.28,197.22,197.24,658000.0,162.9352,162.9517,162.9021,162.9187,658000.0
2014-07-01 12:45:00,197.25,197.25,197.18,197.24,474200.0,162.9269,162.9269,162.8691,162.9187,474200.0
2014-07-01 12:50:00,197.23,197.34,197.22,197.27,769500.0,162.9104,163.0013,162.9021,162.9434,769500.0
2014-07-01 12:55:00,197.27,197.34,197.27,197.3,521500.0,162.9434,163.0013,162.9434,162.9682,521500.0
2014-07-01 13:00:00,197.3,197.45,197.28,197.43,651900.0,162.9682,163.0921,162.9517,163.0756,651900.0
2014-07-01 13:05:00,197.43,197.48,197.39,197.42,830900.0,163.0756,163.1169,163.0426,163.0673,830900.0
2014-07-01 13:10:00,197.42,197.54,197.42,197.53,670200.0,163.0673,163.1665,163.0673,163.1582,670200.0
2014-07-01 13:15:00,197.53,197.54,197.47,197.52,664500.0,163.1582,163.1665,163.1086,163.1499,664500.0
2014-07-01 13:20:00,197.52,197.63,197.51,197.6,1009800.0,163.1499,163.2408,163.1417,163.216,1009800.0
2014-07-01 13:25:00,197.6,197.61,197.58,197.58,411300.0,163.216,163.2243,163.1995,163.1995,411300.0
2014-07-01 13:30:00,197.59,197.6,197.52,197.56,924600.0,163.2078,163.216,163.1499,163.183,924600.0
2014-07-01 13:35:00,197.55,197.57,197.51,197.54,677400.0,163.1747,163.1912,163.1417,163.1665,677400.0
2014-07-01 13:40:00,197.54,197.54,197.47,197.51,653000.0,163.1665,163.1665,163.1086,163.1417,653000.0
2014-07-01 13:45:00,197.5,197.52,197.48,197.51,324000.0,163.1334,163.1499,163.1169,163.1417,324000.0
2014-07-01 13:50:00,197.51,197.52,197.41,197.42,927900.0,163.1417,163.1499,163.0591,163.0673,927900.0
2014-07-01 13:55:00,197.42,197.48,197.4,197.47,729200.0,163.0673,163.1169,163.0508,163.1086,729200.0
2014-07-01 14:00:00,197.47,197.48,197.38,197.39,689600.0,163.1086,163.1169,163.0343,163.0426,689600.0
2014-07-01 14:05:00,197.39,197.44,197.38,197.44,628800.0,163.0426,163.0839,163.0343,163.0839,628800.0
2014-07-01 14:10:00,197.44,197.49,197.43,197.48,717500.0,163.0839,163.1252,163.0756,163.1169,717500.0
2014-07-01 14:15:00,197.48,197.49,197.43,197.43,536400.0,163.1169,163.1252,163.0756,163.0756,536400.0
2014-07-01 14:20:00,197.43,197.44,197.4,197.4,223800.0,163.0756,163.0839,163.0508,163.0508,223800.0
2014-07-01 14:25:00,197.41,197.42,197.27,197.28,1149600.0,163.0591,163.0673,162.9434,162.9517,1149600.0
2014-07-01 14:30:00,197.28,197.33,197.22,197.28,789700.0,162.9517,162.993,162.9021,162.9517,789700.0
2014-07-01 14:35:00,197.28,197.41,197.25,197.4,773700.0,162.9517,163.0591,162.9269,163.0508,773700.0
2014-07-01 14:40:00,197.41,197.41,197.23,197.27,672900.0,163.0591,163.0591,162.9104,162.9434,672900.0
2014-07-01 14:45:00,197.28,197.29,197.2,197.25,638100.0,162.9517,162.96,162.8856,162.9269,638100.0
2014-07-01 14:50:00,197.24,197.29,197.21,197.23,513800.0,162.9187,162.96,162.8939,162.9104,513800.0
2014-07-01 14:55:00,197.23,197.33,197.22,197.31,615400.0,162.9104,162.993,162.9021,162.9765,615400.0
2014-07-01 15:00:00,197.31,197.31,197.23,197.27,416600.0,162.9765,162.9765,162.9104,162.9434,416600.0
2014-07-01 15:05:00,197.28,197.31,197.24,197.3,586500.0,162.9517,162.9765,162.9187,162.9682,586500.0
2014-07-01 15:10:00,197.3,197.3,197.17,197.19,961600.0,162.9682,162.9682,162.8609,162.8774,961600.0
2014-07-01 15:15:00,197.19,197.4,197.09,197.39,1502200.0,162.8774,163.0508,162.7948,163.0426,1502200.0
2014-07-01 15:20:00,197.39,197.39,197.3,197.38,777100.0,163.0426,163.0426,162.9682,163.0343,777100.0
2014-07-01 15:25:00,197.38,197.38,197.25,197.3,876400.0,163.0343,163.0343,162.9269,162.9682,876400.0
2014-07-01 15:30:00,197.3,197.34,197.26,197.32,1256700.0,162.9682,163.0013,162.9352,162.9847,1256700.0
2014-07-01 15:35:00,197.31,197.38,197.3,197.34,923100.0,162.9765,163.0343,162.9682,163.0013,923100.0
2014-07-01 15:40:00,197.33,197.34,197.27,197.32,913600.0,162.993,163.0013,162.9434,162.9847,913600.0
2014-07-01 15:45:00,197.32,197.39,197.28,197.28,1252900.0,162.9847,163.0426,162.9517,162.9517,1252900.0
2014-07-01 15:50:00,197.29,197.32,197.16,197.17,2146400.0,162.96,162.9847,162.8526,162.8609,2146400.0
2014-07-01 15:55:00,197.17,197.22,197.03,197.06,4774400.0,162.8609,162.9021,162.7452,162.77,4774400.0
2014-07-02 09:30:00,197.05,197.15,196.96,197.11,2207100.0,162.7617,162.8443,162.6874,162.8113,2207100.0
2014-07-02 09:35:00,197.11,197.3,197.1,197.25,1787100.0,162.8113,162.9682,162.803,162.9269,1787100.0
2014-07-02 09:40:00,197.25,197.33,197.19,197.26,973700.0,162.9269,162.993,162.8774,162.9352,973700.0
2014-07-02 09:45:00,197.26,197.27,197.18,197.2,968300.0,162.9352,162.9434,162.8691,162.8856,968300.0
2014-07-02 09:50:00,197.2,197.29,197.05,197.09,913200.0,162.8856,162.96,162.7617,162.7948,913200.0
2014-07-02 09:55:00,197.09,197.18,197.05,197.16,607400.0,162.7948,162.8691,162.7617,162.8526,607400.0
2014-07-02 10:00:00,197.15,197.28,197.14,197.23,856300.0,162.8443,162.9517,162.8361,162.9104,856300.0
2014-07-02 10:05:00,197.23,197.26,197.03,197.08,904800.0,162.9104,162.9352,162.7452,162.7865,904800.0
2014-07-02 10:10:00,197.07,197.12,197.03,197.08,763500.0,162.7783,162.8196,162.7452,162.7865,763500.0
2014-07-02 10:15:00,197.07,197.18,197.05,197.17,564200.0,162.7783,162.8691,162.7617,162.8609,564200.0
2014-07-02 10:20:00,197.17,197.18,197.11,197.18,489300.0,162.8609,162.8691,162.8113,162.8691,489300.0
2014-07-02 10:25:00,197.18,197.26,197.17,197.2,530200.0,162.8691,162.9352,162.8609,162.8856,530200.0
2014-07-02 10:30:00,197.21,197.26,197.15,197.2,533100.0,162.8939,162.9352,162.8443,162.8856,533100.0
2014-07-02 10:35:00,197.2,197.24,197.18,197.21,726800.0,162.8856,162.9187,162.8691,162.8939,726800.0
2014-07-02 10:40:00,197.22,197.34,197.22,197.32,928700.0,162.9021,163.0013,162.9021,162.9847,928700.0
2014-07-02 10:45:00,197.32,197.35,197.29,197.31,398500.0,162.9847,163.0095,162.96,162.9765,398500.0
2014-07-02 10:50:00,197.31,197.35,197.26,197.31,490800.0,162.9765,163.0095,162.9352,162.9765,490800.0
2014-07-02 10:55:00,197.31,197.31,197.24,197.28,413000.0,162.9765,162.9765,162.9187,162.9517,413000.0
2014-07-02 11:00:00,197.28,197.48,197.25,197.4,1181800.0,162.9517,163.1169,162.9269,163.0508,1181800.0
2014-07-02 11:05:00,197.4,197.4,197.15,197.2,769500.0,163.0508,163.0508,162.8443,162.8856,769500.0
2014-07-02 11:10:00,197.19,197.23,197.1,197.17,888600.0,162.8774,162.9104,162.803,162.8609,888600.0
2014-07-02 11:15:00,197.17,197.23,197.17,197.18,331600.0,162.8609,162.9104,162.8609,162.8691,331600.0
2014-07-02 11:20:00,197.19,197.27,197.12,197.26,582200.0,162.8774,162.9434,162.8196,162.9352,582200.0
2014-07-02 11:25:00,197.26,197.27,197.17,197.22,404500.0,162.9352,162.9434,162.8609,162.9021,404500.0
2014-07-02 11:30:00,197.23,197.28,197.2,197.23,454500.0,162.9104,162.9517,162.8856,162.9104,454500.0
2014-07-02 11:35:00,197.22,197.31,197.21,197.29,393800.0,162.9021,162.9765,162.8939,162.96,393800.0
2014-07-02 11:40:00,197.3,197.31,197.26,197.3,173800.0,162.9682,162.9765,162.9352,162.9682,173800.0
2014-07-02 11:45:00,197.29,197.31,197.23,197.25,641600.0,162.96,162.9765,162.9104,162.9269,641600.0
2014-07-02 11:50:00,197.26,197.26,197.2,197.24,222600.0,162.9352,162.9352,162.8856,162.9187,222600.0
2014-07-02 11:55:00,197.24,197.25,197.2,197.2,164400.0,162.9187,162.9269,162.8856,162.8856,164400.0
2014-07-02 12:00:00,197.2,197.26,197.2,197.24,400000.0,162.8856,162.9352,162.8856,162.9187,400000.0
2014-07-02 12:05:00,197.23,197.26,197.19,197.2,323500.0,162.9104,162.9352,162.8774,162.8856,323500.0
2014-07-02 12:10:00,197.2,197.26,197.19,197.25,111200.0,162.8856,162.9352,162.8774,162.9269,111200.0
2014-07-02 12:15:00,197.25,197.33,197.24,197.25,271900.0,162.9269,162.993,162.9187,162.9269,271900.0
2014-07-02 12:20:00,197.25,197.32,197.22,197.29,209600.0,162.9269,162.9847,162.9021,162.96,209600.0
2014-07-02 12:25:00,197.29,197.31,197.24,197.26,232100.0,162.96,162.9765,162.9187,162.9352,232100.0
2014-07-02 12:30:00,197.26,197.26,197.15,197.18,430100.0,162.9352,162.9352,162.8443,162.8691,430100.0
2014-07-02 12:35:00,197.18,197.22,197.17,197.19,183400.0,162.8691,162.9021,162.8609,162.8774,183400.0
2014-07-02 12:40:00,197.19,197.22,197.18,197.2,221300.0,162.8774,162.9021,162.8691,162.8856,221300.0
2014-07-02 12:45:00,197.2,197.21,197.15,197.2,204300.0,162.8856,162.8939,162.8443,162.8856,204300.0
2014-07-02 12:50:00,197.2,197.23,197.06,197.07,448700.0,162.8856,162.9104,162.77,162.7783,448700.0
2014-07-02 12:55:00,197.07,197.22,197.05,197.21,646800.0,162.7783,162.9021,162.7617,162.8939,646800.0
2014-07-02 13:00:00,197.22,197.24,197.13,197.13,601600.0,162.9021,162.9187,162.8278,162.8278,601600.0
2014-07-02 13:05:00,197.13,197.17,197.05,197.15,566900.0,162.8278,162.8609,162.7617,162.8443,566900.0
2014-07-02 13:10:00,197.15,197.17,197.12,197.15,361400.0,162.8443,162.8609,162.8196,162.8443,361400.0
2014-07-02 13:15:00,197.14,197.15,197.12,197.14,320500.0,162.8361,162.8443,162.8196,162.8361,320500.0
2014-07-02 13:20:00,197.14,197.2,197.09,197.16,201900.0,162.8361,162.8856,162.7948,162.8526,201900.0
2014-07-02 13:25:00,197.15,197.24,197.15,197.22,216300.0,162.8443,162.9187,162.8443,162.9021,216300.0
2014-07-02 13:30:00,197.22,197.24,197.18,197.19,202400.0,162.9021,162.9187,162.8691,162.8774,202400.0
2014-07-02 13:35:00,197.2,197.2,197.11,197.11,222400.0,162.8856,162.8856,162.8113,162.8113,222400.0
2014-07-02 13:40:00,197.11,197.17,197.09,197.1,318700.0,162.8113,162.8609,162.7948,162.803,318700.0
2014-07-02 13:45:00,197.1,197.12,197.08,197.08,185800.0,162.803,162.8196,162.7865,162.7865,185800.0
2014-07-02 13:50:00,197.09,197.12,197.05,197.08,273900.0,162.7948,162.8196,162.7617,162.7865,273900.0
2014-07-02 13:55:00,197.08,197.18,197.07,197.16,248000.0,162.7865,162.8691,162.7783,162.8526,248000.0
2014-07-02 14:00:00,197.16,197.18,197.13,197.15,202200.0,162.8526,162.8691,162.8278,162.8443,202200.0
2014-07-02 14:05:00,197.14,197.16,197.11,197.11,199100.0,162.8361,162.8526,162.8113,162.8113,199100.0
2014-07-02 14:10:00,197.12,197.16,197.11,197.12,300100.0,162.8196,162.8526,162.8113,162.8196,300100.0
2014-07-02 14:15:00,197.12,197.17,197.09,197.15,221000.0,162.8196,162.8609,162.7948,162.8443,221000.0
2014-07-02 14:20:00,197.14,197.18,197.11,197.11,233900.0,162.8361,162.8691,162.8113,162.8113,233900.0
2014-07-02 14:25:00,197.11,197.15,197.09,197.13,140600.0,162.8113,162.8443,162.7948,162.8278,140600.0
2014-07-02 14:30:00,197.13,197.24,197.13,197.23,509000.0,162.8278,162.9187,162.8278,162.9104,509000.0
2014-07-02 14:35:00,197.23,197.23,197.13,197.17,271600.0,162.9104,162.9104,162.8278,162.8609,271600.0
2014-07-02 14:40:00,197.17,197.18,197.13,197.14,440900.0,162.8609,162.8691,162.8278,162.8361,440900.0
2014-07-02 14:45:00,197.13,197.17,197.07,197.08,278400.0,162.8278,162.8609,162.7783,162.7865,278400.0
2014-07-02 14:50:00,197.09,197.13,197.05,197.06,549200.0,162.7948,162.8278,162.7617,162.77,549200.0
2014-07-02 14:55:00,197.06,197.13,197.02,197.11,583700.0,162.77,162.8278,162.737,162.8113,583700.0
2014-07-02 15:00:00,197.12,197.17,197.1,197.11,575600.0,162.8196,162.8609,162.803,162.8113,575600.0
2014-07-02 15:05:00,197.1,197.16,197.09,197.09,301600.0,162.803,162.8526,162.7948,162.7948,301600.0
2014-07-02 15:10:00,197.1,197.17,197.09,197.16,398400.0,162.803,162.8609,162.7948,162.8526,398400.0
2014-07-02 15:15:00,197.16,197.18,197.1,197.13,335000.0,162.8526,162.8691,162.803,162.8278,335000.0
2014-07-02 15:20:00,197.14,197.17,197.06,197.07,339400.0,162.8361,162.8609,162.77,162.7783,339400.0
2014-07-02 15:25:00,197.07,197.15,197.07,197.11,348500.0,162.7783,162.8443,162.7783,162.8113,348500.0
2014-07-02 15:30:00,197.12,197.2,197.11,197.17,495800.0,162.8196,162.8856,162.8113,162.8609,495800.0
2014-07-02 15:35:00,197.17,197.18,197.12,197.15,819700.0,162.8609,162.8691,162.8196,162.8443,819700.0
2014-07-02 15:40:00,197.14,197.15,197.1,197.11,690800.0,162.8361,162.8443,162.803,162.8113,690800.0
2014-07-02 15:45:00,197.11,197.18,197.09,197.13,1090200.0,162.8113,162.8691,162.7948,162.8278,1090200.0
2014-07-02 15:50:00,197.14,197.2,197.11,197.13,1257600.0,162.8361,162.8856,162.8113,162.8278,1257600.0
2014-07-02 15:55:00,197.12,197.25,197.08,197.24,2944700.0,162.8196,162.9269,162.7865,162.9187,2944700.0
2014-07-03 09:30:00,197.79,197.92,197.64,197.88,2625800.0,163.373,163.4803,163.2491,163.4473,2625800.0
2014-07-03 09:35:00,197.88,197.99,197.76,197.87,1334900.0,163.4473,163.5382,163.3482,163.439,1334900.0
2014-07-03 09:40:00,197.86,197.98,197.81,197.83,969600.0,163.4308,163.5299,163.3895,163.406,969600.0
2014-07-03 09:45:00,197.84,197.86,197.66,197.7,1330000.0,163.4143,163.4308,163.2656,163.2986,1330000.0
2014-07-03 09:50:00,197.7,197.81,197.68,197.8,889900.0,163.2986,163.3895,163.2821,163.3812,889900.0
2014-07-03 09:55:00,197.8,197.84,197.71,197.8,789900.0,163.3812,163.4143,163.3069,163.3812,789900.0
2014-07-03 10:00:00,197.79,197.87,197.73,197.87,903300.0,163.373,163.439,163.3234,163.439,903300.0
2014-07-03 10:05:00,197.86,197.97,197.86,197.9,1067600.0,163.4308,163.5216,163.4308,163.4638,1067600.0
2014-07-03 10:10:00,197.9,197.97,197.86,197.91,583400.0,163.4638,163.5216,163.4308,163.4721,583400.0
2014-07-03 10:15:00,197.91,197.94,197.84,197.84,611700.0,163.4721,163.4969,163.4143,163.4143,611700.0
2014-07-03 10:20:00,197.84,197.88,197.67,197.71,714300.0,163.4143,163.4473,163.2738,163.3069,714300.0
2014-07-03 10:25:00,197.71,197.81,197.7,197.79,451500.0,163.3069,163.3895,163.2986,163.373,451500.0
2014-07-03 10:30:00,197.78,197.87,197.78,197.85,467300.0,163.3647,163.439,163.3647,163.4225,467300.0
2014-07-03 10:35:00,197.85,197.86,197.78,197.85,399500.0,163.4225,163.4308,163.3647,163.4225,399500.0
2014-07-03 10:40:00,197.86,197.87,197.79,197.82,414700.0,163.4308,163.439,163.373,163.3977,414700.0
2014-07-03 10:45:00,197.82,197.88,197.8,197.86,294200.0,163.3977,163.4473,163.3812,163.4308,294200.0
2014-07-03 10:50:00,197.86,197.93,197.84,197.93,434400.0,163.4308,163.4886,163.4143,163.4886,434400.0
2014-07-03 10:55:00,197.93,197.93,197.85,197.9,452900.0,163.4886,163.4886,163.4225,163.4638,452900.0
2014-07-03 11:00:00,197.9,197.93,197.88,197.88,381100.0,163.4638,163.4886,163.4473,163.4473,381100.0
2014-07-03 11:05:00,197.88,197.94,197.85,197.94,745100.0,163.4473,163.4969,163.4225,163.4969,745100.0
2014-07-03 11:10:00,197.93,197.95,197.89,197.91,400800.0,163.4886,163.5051,163.4556,163.4721,400800.0
2014-07-03 11:15:00,197.91,197.96,197.89,197.92,376500.0,163.4721,163.5134,163.4556,163.4803,376500.0
2014-07-03 11:20:00,197.91,197.93,197.86,197.9,320400.0,163.4721,163.4886,163.4308,163.4638,320400.0
2014-07-03 11:25:00,197.91,198.05,197.91,198.01,927700.0,163.4721,163.5877,163.4721,163.5547,927700.0
2014-07-03 11:30:00,198.01,198.06,198.0,198.06,457100.0,163.5547,163.596,163.5464,163.596,457100.0
2014-07-03 11:35:00,198.05,198.15,198.02,198.11,602500.0,163.5877,163.6703,163.5629,163.6373,602500.0
2014-07-03 11:40:00,198.11,198.12,198.03,198.05,570500.0,163.6373,163.6455,163.5712,163.5877,570500.0
2014-07-03 11:45:00,198.05,198.08,198.03,198.07,259600.0,163.5877,163.6125,163.5712,163.6042,259600.0
2014-07-03 11:50:00,198.07,198.14,198.07,198.12,648700.0,163.6042,163.6621,163.6042,163.6455,648700.0
2014-07-03 11:55:00,198.11,198.13,198.08,198.13,427300.0,163.6373,163.6538,163.6125,163.6538,427300.0
2014-07-03 12:00:00,198.13,198.21,198.12,198.18,972100.0,163.6538,163.7199,163.6455,163.6951,972100.0
2014-07-03 12:05:00,198.18,198.22,198.14,198.22,474200.0,163.6951,163.7281,163.6621,163.7281,474200.0
2014-07-03 12:10:00,198.22,198.29,198.21,198.25,824900.0,163.7281,163.786,163.7199,163.7529,824900.0
2014-07-03 12:15:00,198.26,198.27,198.22,198.22,473400.0,163.7612,163.7694,163.7281,163.7281,473400.0
2014-07-03 12:20:00,198.22,198.22,198.15,198.22,938600.0,163.7281,163.7281,163.6703,163.7281,938600.0
2014-07-03 12:25:00,198.21,198.27,198.2,198.24,1025500.0,163.7199,163.7694,163.7116,163.7447,1025500.0
2014-07-03 12:30:00,198.23,198.27,198.22,198.27,640600.0,163.7364,163.7694,163.7281,163.7694,640600.0
2014-07-03 12:35:00,198.26,198.28,198.24,198.26,430900.0,163.7612,163.7777,163.7447,163.7612,430900.0
2014-07-03 12:40:00,198.26,198.26,198.21,198.23,692200.0,163.7612,163.7612,163.7199,163.7364,692200.0
2014-07-03 12:45:00,198.24,198.26,198.19,198.19,1803200.0,163.7447,163.7612,163.7034,163.7034,1803200.0
2014-07-03 12:50:00,198.19,198.25,198.19,198.21,2011600.0,163.7034,163.7529,163.7034,163.7199,2011600.0
2014-07-03 12:55:00,198.21,198.25,198.06,198.24,4921300.0,163.7199,163.7529,163.596,163.7447,4921300.0
2014-07-07 09:30:00,197.82,197.86,197.66,197.66,2340900.0,163.3977,163.4308,163.2656,163.2656,2340900.0
2014-07-07 09:35:00,197.67,197.77,197.61,197.77,1467200.0,163.2738,163.3564,163.2243,163.3564,1467200.0
2014-07-07 09:40:00,197.76,197.76,197.54,197.64,1226800.0,163.3482,163.3482,163.1665,163.2491,1226800.0
2014-07-07 09:45:00,197.64,197.72,197.58,197.69,1056900.0,163.2491,163.3151,163.1995,163.2904,1056900.0
2014-07-07 09:50:00,197.7,197.73,197.63,197.7,816500.0,163.2986,163.3234,163.2408,163.2986,816500.0
2014-07-07 09:55:00,197.7,197.72,197.6,197.71,956100.0,163.2986,163.3151,163.216,163.3069,956100.0
2014-07-07 10:00:00,197.71,197.72,197.61,197.66,972800.0,163.3069,163.3151,163.2243,163.2656,972800.0
2014-07-07 10:05:00,197.66,197.77,197.61,197.77,926400.0,163.2656,163.3564,163.2243,163.3564,926400.0
2014-07-07 10:10:00,197.77,197.93,197.77,197.9,1399400.0,163.3564,163.4886,163.3564,163.4638,1399400.0
2014-07-07 10:15:00,197.89,197.98,197.87,197.92,723200.0,163.4556,163.5299,163.439,163.4803,723200.0
2014-07-07 10:20:00,197.92,197.92,197.83,197.86,496400.0,163.4803,163.4803,163.406,163.4308,496400.0
2014-07-07 10:25:00,197.86,197.9,197.85,197.87,367600.0,163.4308,163.4638,163.4225,163.439,367600.0
2014-07-07 10:30:00,197.87,197.87,197.74,197.76,574500.0,163.439,163.439,163.3317,163.3482,574500.0
2014-07-07 10:35:00,197.77,197.81,197.74,197.78,440500.0,163.3564,163.3895,163.3317,163.3647,440500.0
2014-07-07 10:40:00,197.78,197.84,197.75,197.84,363900.0,163.3647,163.4143,163.3399,163.4143,363900.0
2014-07-07 10:45:00,197.83,197.83,197.75,197.76,330000.0,163.406,163.406,163.3399,163.3482,330000.0
2014-07-07 10:50:00,197.76,197.79,197.67,197.68,589000.0,163.3482,163.373,163.2738,163.2821,589000.0
2014-07-07 10:55:00,197.67,197.68,197.44,197.49,1669500.0,163.2738,163.2821,163.0839,163.1252,1669500.0
2014-07-07 11:00:00,197.49,197.49,197.37,197.44,1104500.0,163.1252,163.1252,163.026,163.0839,1104500.0
2014-07-07 11:05:00,197.43,197.55,197.37,197.38,958100.0,163.0756,163.1747,163.026,163.0343,958100.0
2014-07-07 11:10:00,197.38,197.51,197.38,197.47,554600.0,163.0343,163.1417,163.0343,163.1086,554600.0
2014-07-07 11:15:00,197.47,197.52,197.45,197.5,498800.0,163.1086,163.1499,163.0921,163.1334,498800.0
2014-07-07 11:20:00,197.5,197.51,197.41,197.46,511300.0,163.1334,163.1417,163.0591,163.1004,511300.0
2014-07-07 11:25:00,197.47,197.5,197.42,197.44,597300.0,163.1086,163.1334,163.0673,163.0839,597300.0
2014-07-07 11:30:00,197.43,197.46,197.36,197.41,729200.0,163.0756,163.1004,163.0178,163.0591,729200.0
2014-07-07 11:35:00,197.4,197.5,197.4,197.45,402500.0,163.0508,163.1334,163.0508,163.0921,402500.0
2014-07-07 11:40:00,197.45,197.48,197.34,197.38,452200.0,163.0921,163.1169,163.0013,163.0343,452200.0
2014-07-07 11:45:00,197.37,197.39,197.26,197.32,754000.0,163.026,163.0426,162.9352,162.9847,754000.0
2014-07-07 11:50:00,197.31,197.41,197.29,197.38,373800.0,162.9765,163.0591,162.96,163.0343,373800.0
2014-07-07 11:55:00,197.37,197.4,197.33,197.37,334500.0,163.026,163.0508,162.993,163.026,334500.0
2014-07-07 12:00:00,197.37,197.59,197.34,197.53,840000.0,163.026,163.2078,163.0013,163.1582,840000.0
2014-07-07 12:05:00,197.52,197.56,197.45,197.47,385200.0,163.1499,163.183,163.0921,163.1086,385200.0
2014-07-07 12:10:00,197.48,197.51,197.46,197.48,234400.0,163.1169,163.1417,163.1004,163.1169,234400.0
2014-07-07 12:15:00,197.49,197.5,197.42,197.47,417900.0,163.1252,163.1334,163.0673,163.1086,417900.0
2014-07-07 12:20:00,197.47,197.53,197.47,197.5,270200.0,163.1086,163.1582,163.1086,163.1334,270200.0
2014-07-07 12:25:00,197.51,197.51,197.45,197.46,248500.0,163.1417,163.1417,163.0921,163.1004,248500.0
2014-07-07 12:30:00,197.47,197.48,197.41,197.43,344600.0,163.1086,163.1169,163.0591,163.0756,344600.0
2014-07-07 12:35:00,197.43,197.43,197.37,197.38,227000.0,163.0756,163.0756,163.026,163.0343,227000.0
2014-07-07 12:40:00,197.38,197.45,197.37,197.4,815700.0,163.0343,163.0921,163.026,163.0508,815700.0
2014-07-07 12:45:00,197.4,197.41,197.31,197.33,339400.0,163.0508,163.0591,162.9765,162.993,339400.0
2014-07-07 12:50:00,197.33,197.34,197.28,197.34,312200.0,162.993,163.0013,162.9517,163.0013,312200.0
2014-07-07 12:55:00,197.34,197.38,197.32,197.38,217800.0,163.0013,163.0343,162.9847,163.0343,217800.0
2014-07-07 13:00:00,197.38,197.41,197.35,197.39,220200.0,163.0343,163.0591,163.0095,163.0426,220200.0
2014-07-07 13:05:00,197.39,197.45,197.37,197.42,274300.0,163.0426,163.0921,163.026,163.0673,274300.0
2014-07-07 13:10:00,197.42,197.44,197.37,197.41,137400.0,163.0673,163.0839,163.026,163.0591,137400.0
2014-07-07 13:15:00,197.4,197.46,197.39,197.45,318200.0,163.0508,163.1004,163.0426,163.0921,318200.0
2014-07-07 13:20:00,197.46,197.46,197.38,197.44,177200.0,163.1004,163.1004,163.0343,163.0839,177200.0
2014-07-07 13:25:00,197.44,197.48,197.4,197.43,183400.0,163.0839,163.1169,163.0508,163.0756,183400.0
2014-07-07 13:30:00,197.42,197.48,197.4,197.47,214200.0,163.0673,163.1169,163.0508,163.1086,214200.0
2014-07-07 13:35:00,197.47,197.49,197.44,197.45,110200.0,163.1086,163.1252,163.0839,163.0921,110200.0
2014-07-07 13:40:00,197.45,197.55,197.44,197.52,384800.0,163.0921,163.1747,163.0839,163.1499,384800.0
2014-07-07 13:45:00,197.52,197.66,197.51,197.66,573100.0,163.1499,163.2656,163.1417,163.2656,573100.0
2014-07-07 13:50:00,197.66,197.68,197.62,197.65,270500.0,163.2656,163.2821,163.2325,163.2573,270500.0
2014-07-07 13:55:00,197.65,197.65,197.55,197.56,452500.0,163.2573,163.2573,163.1747,163.183,452500.0
2014-07-07 14:00:00,197.57,197.59,197.53,197.56,767200.0,163.1912,163.2078,163.1582,163.183,767200.0
2014-07-07 14:05:00,197.57,197.59,197.52,197.58,457500.0,163.1912,163.2078,163.1499,163.1995,457500.0
2014-07-07 14:10:00,197.58,197.58,197.52,197.55,235100.0,163.1995,163.1995,163.1499,163.1747,235100.0
2014-07-07 14:15:00,197.55,197.62,197.54,197.6,314000.0,163.1747,163.2325,163.1665,163.216,314000.0
2014-07-07 14:20:00,197.59,197.6,197.46,197.52,284400.0,163.2078,163.216,163.1004,163.1499,284400.0
2014-07-07 14:25:00,197.51,197.52,197.44,197.45,325600.0,163.1417,163.1499,163.0839,163.0921,325600.0
2014-07-07 14:30:00,197.45,197.46,197.22,197.25,1131200.0,163.0921,163.1004,162.9021,162.9269,1131200.0
2014-07-07 14:35:00,197.25,197.3,197.23,197.3,579200.0,162.9269,162.9682,162.9104,162.9682,579200.0
2014-07-07 14:40:00,197.3,197.38,197.28,197.31,629000.0,162.9682,163.0343,162.9517,162.9765,629000.0
2014-07-07 14:45:00,197.3,197.4,197.29,197.4,320700.0,162.9682,163.0508,162.96,163.0508,320700.0
2014-07-07 14:50:00,197.4,197.49,197.35,197.46,516200.0,163.0508,163.1252,163.0095,163.1004,516200.0
2014-07-07 14:55:00,197.45,197.46,197.4,197.4,253300.0,163.0921,163.1004,163.0508,163.0508,253300.0
2014-07-07 15:00:00,197.4,197.46,197.39,197.43,261200.0,163.0508,163.1004,163.0426,163.0756,261200.0
2014-07-07 15:05:00,197.43,197.44,197.38,197.42,325200.0,163.0756,163.0839,163.0343,163.0673,325200.0
2014-07-07 15:10:00,197.42,197.43,197.31,197.32,240800.0,163.0673,163.0756,162.9765,162.9847,240800.0
2014-07-07 15:15:00,197.33,197.48,197.32,197.4,402900.0,162.993,163.1169,162.9847,163.0508,402900.0
2014-07-07 15:20:00,197.4,197.41,197.35,197.41,347200.0,163.0508,163.0591,163.0095,163.0591,347200.0
2014-07-07 15:25:00,197.41,197.42,197.37,197.41,300000.0,163.0591,163.0673,163.026,163.0591,300000.0
2014-07-07 15:30:00,197.42,197.43,197.35,197.38,568800.0,163.0673,163.0756,163.0095,163.0343,568800.0
2014-07-07 15:35:00,197.38,197.43,197.35,197.38,529300.0,163.0343,163.0756,163.0095,163.0343,529300.0
2014-07-07 15:40:00,197.39,197.4,197.34,197.39,703200.0,163.0426,163.0508,163.0013,163.0426,703200.0
2014-07-07 15:45:00,197.39,197.45,197.38,197.43,809600.0,163.0426,163.0921,163.0343,163.0756,809600.0
2014-07-07 15:50:00,197.43,197.55,197.42,197.46,1618000.0,163.0756,163.1747,163.0673,163.1004,1618000.0
2014-07-07 15:55:00,197.47,197.55,197.45,197.54,2863600.0,163.1086,163.1747,163.0921,163.1665,2863600.0
2014-07-08 09:30:00,197.15,197.22,196.8,196.85,3041100.0,162.8443,162.9021,162.5552,162.5965,3041100.0
2014-07-08 09:35:00,196.85,196.96,196.66,196.76,2241900.0,162.5965,162.6874,162.4396,162.5222,2241900.0
2014-07-08 09:40:00,196.76,196.85,196.68,196.84,1750300.0,162.5222,162.5965,162.4561,162.5883,1750300.0
2014-07-08 09:45:00,196.85,196.85,196.61,196.63,1453900.0,162.5965,162.5965,162.3983,162.4148,1453900.0
2014-07-08 09:50:00,196.63,196.64,196.47,196.5,1799100.0,162.4148,162.4231,162.2827,162.3074,1799100.0
2014-07-08 09:55:00,196.5,196.73,196.5,196.72,1578900.0,162.3074,162.4974,162.3074,162.4892,1578900.0
2014-07-08 10:00:00,196.73,196.73,196.32,196.38,2087000.0,162.4974,162.4974,162.1588,162.2083,2087000.0
2014-07-08 10:05:00,196.39,196.47,196.31,196.42,1968000.0,162.2166,162.2827,162.1505,162.2414,1968000.0
2014-07-08 10:10:00,196.42,196.55,196.42,196.43,1273900.0,162.2414,162.3487,162.2414,162.2496,1273900.0
2014-07-08 10:15:00,196.44,196.55,196.37,196.47,1012600.0,162.2579,162.3487,162.2001,162.2827,1012600.0
2014-07-08 10:20:00,196.48,196.5,196.29,196.33,1188600.0,162.2909,162.3074,162.134,162.167,1188600.0
2014-07-08 10:25:00,196.32,196.43,196.26,196.37,1425900.0,162.1588,162.2496,162.1092,162.2001,1425900.0
2014-07-08 10:30:00,196.37,196.37,196.13,196.16,1647500.0,162.2001,162.2001,162.0018,162.0266,1647500.0
2014-07-08 10:35:00,196.15,196.33,196.07,196.33,1579800.0,162.0183,162.167,161.9523,162.167,1579800.0
2014-07-08 10:40:00,196.33,196.39,196.3,196.34,1067500.0,162.167,162.2166,162.1422,162.1753,1067500.0
2014-07-08 10:45:00,196.34,196.45,196.28,196.43,1060800.0,162.1753,162.2661,162.1257,162.2496,1060800.0
2014-07-08 10:50:00,196.43,196.47,196.37,196.42,1227700.0,162.2496,162.2827,162.2001,162.2414,1227700.0
2014-07-08 10:55:00,196.43,196.46,196.36,196.38,720500.0,162.2496,162.2744,162.1918,162.2083,720500.0
2014-07-08 11:00:00,196.38,196.4,196.23,196.35,822900.0,162.2083,162.2248,162.0844,162.1835,822900.0
2014-07-08 11:05:00,196.35,196.35,196.2,196.24,756000.0,162.1835,162.1835,162.0596,162.0927,756000.0
2014-07-08 11:10:00,196.24,196.34,196.2,196.24,942000.0,162.0927,162.1753,162.0596,162.0927,942000.0
2014-07-08 11:15:00,196.24,196.27,196.14,196.16,848800.0,162.0927,162.1175,162.0101,162.0266,848800.0
2014-07-08 11:20:00,196.17,196.2,196.03,196.07,1030800.0,162.0349,162.0596,161.9192,161.9523,1030800.0
2014-07-08 11:25:00,196.06,196.1,195.88,195.89,1612200.0,161.944,161.977,161.7953,161.8036,1612200.0
2014-07-08 11:30:00,195.89,196.1,195.84,196.0,1503700.0,161.8036,161.977,161.7623,161.8944,1503700.0
2014-07-08 11:35:00,195.99,196.24,195.97,196.24,1216700.0,161.8862,162.0927,161.8697,162.0927,1216700.0
2014-07-08 11:40:00,196.2,196.24,196.1,196.11,675500.0,162.0596,162.0927,161.977,161.9853,675500.0
2014-07-08 11:45:00,196.11,196.12,195.99,196.1,845000.0,161.9853,161.9936,161.8862,161.977,845000.0
2014-07-08 11:50:00,196.1,196.12,195.88,195.88,640000.0,161.977,161.9936,161.7953,161.7953,640000.0
2014-07-08 11:55:00,195.88,196.06,195.85,196.04,977100.0,161.7953,161.944,161.7705,161.9275,977100.0
2014-07-08 12:00:00,196.04,196.1,195.96,196.07,804100.0,161.9275,161.977,161.8614,161.9523,804100.0
2014-07-08 12:05:00,196.07,196.1,195.94,195.97,327600.0,161.9523,161.977,161.8449,161.8697,327600.0
2014-07-08 12:10:00,195.97,196.0,195.8,195.9,1299100.0,161.8697,161.8944,161.7292,161.8118,1299100.0
2014-07-08 12:15:00,195.9,195.91,195.76,195.82,1219800.0,161.8118,161.8201,161.6962,161.7458,1219800.0
2014-07-08 12:20:00,195.82,195.95,195.8,195.93,956300.0,161.7458,161.8531,161.7292,161.8366,956300.0
2014-07-08 12:25:00,195.93,196.0,195.91,195.99,822100.0,161.8366,161.8944,161.8201,161.8862,822100.0
2014-07-08 12:30:00,196.0,196.09,195.92,195.94,1033700.0,161.8944,161.9688,161.8284,161.8449,1033700.0
2014-07-08 12:35:00,195.94,195.99,195.88,195.89,660700.0,161.8449,161.8862,161.7953,161.8036,660700.0
2014-07-08 12:40:00,195.9,196.04,195.86,196.02,838700.0,161.8118,161.9275,161.7788,161.911,838700.0
2014-07-08 12:45:00,196.02,196.04,195.97,196.01,664200.0,161.911,161.9275,161.8697,161.9027,664200.0
2014-07-08 12:50:00,196.02,196.2,196.02,196.16,803300.0,161.911,162.0596,161.911,162.0266,803300.0
2014-07-08 12:55:00,196.17,196.17,196.11,196.16,470000.0,162.0349,162.0349,161.9853,162.0266,470000.0
2014-07-08 13:00:00,196.15,196.16,196.09,196.1,503000.0,162.0183,162.0266,161.9688,161.977,503000.0
2014-07-08 13:05:00,196.1,196.1,196.02,196.05,470400.0,161.977,161.977,161.911,161.9357,470400.0
2014-07-08 13:10:00,196.05,196.31,196.05,196.3,831600.0,161.9357,162.1505,161.9357,162.1422,831600.0
2014-07-08 13:15:00,196.3,196.37,196.26,196.35,489600.0,162.1422,162.2001,162.1092,162.1835,489600.0
2014-07-08 13:20:00,196.35,196.42,196.31,196.4,788000.0,162.1835,162.2414,162.1505,162.2248,788000.0
2014-07-08 13:25:00,196.4,196.42,196.35,196.37,770500.0,162.2248,162.2414,162.1835,162.2001,770500.0
2014-07-08 13:30:00,196.37,196.4,196.34,196.4,503600.0,162.2001,162.2248,162.1753,162.2248,503600.0
2014-07-08 13:35:00,196.4,196.52,196.4,196.46,1146100.0,162.2248,162.324,162.2248,162.2744,1146100.0
2014-07-08 13:40:00,196.47,196.61,196.46,196.55,814700.0,162.2827,162.3983,162.2744,162.3487,814700.0
2014-07-08 13:45:00,196.55,196.59,196.46,196.5,525100.0,162.3487,162.3818,162.2744,162.3074,525100.0
2014-07-08 13:50:00,196.49,196.59,196.49,196.59,467500.0,162.2992,162.3818,162.2992,162.3818,467500.0
2014-07-08 13:55:00,196.59,196.59,196.49,196.5,548800.0,162.3818,162.3818,162.2992,162.3074,548800.0
2014-07-08 14:00:00,196.5,196.52,196.36,196.42,791000.0,162.3074,162.324,162.1918,162.2414,791000.0
2014-07-08 14:05:00,196.42,196.43,196.35,196.38,477000.0,162.2414,162.2496,162.1835,162.2083,477000.0
2014-07-08 14:10:00,196.37,196.5,196.34,196.49,839300.0,162.2001,162.3074,162.1753,162.2992,839300.0
2014-07-08 14:15:00,196.5,196.5,196.36,196.4,420500.0,162.3074,162.3074,162.1918,162.2248,420500.0
2014-07-08 14:20:00,196.4,196.48,196.36,196.46,811500.0,162.2248,162.2909,162.1918,162.2744,811500.0
2014-07-08 14:25:00,196.47,196.5,196.38,196.4,394300.0,162.2827,162.3074,162.2083,162.2248,394300.0
2014-07-08 14:30:00,196.41,196.46,196.27,196.28,544600.0,162.2331,162.2744,162.1175,162.1257,544600.0
2014-07-08 14:35:00,196.27,196.34,196.26,196.31,484900.0,162.1175,162.1753,162.1092,162.1505,484900.0
2014-07-08 14:40:00,196.31,196.47,196.29,196.46,400300.0,162.1505,162.2827,162.134,162.2744,400300.0
2014-07-08 14:45:00,196.47,196.48,196.31,196.35,418600.0,162.2827,162.2909,162.1505,162.1835,418600.0
2014-07-08 14:50:00,196.34,196.4,196.27,196.27,479100.0,162.1753,162.2248,162.1175,162.1175,479100.0
2014-07-08 14:55:00,196.28,196.38,196.26,196.28,424900.0,162.1257,162.2083,162.1092,162.1257,424900.0
2014-07-08 15:00:00,196.28,196.3,196.08,196.1,1053900.0,162.1257,162.1422,161.9605,161.977,1053900.0
2014-07-08 15:05:00,196.1,196.22,196.09,196.15,769800.0,161.977,162.0762,161.9688,162.0183,769800.0
2014-07-08 15:10:00,196.15,196.19,196.1,196.19,490600.0,162.0183,162.0514,161.977,162.0514,490600.0
2014-07-08 15:15:00,196.18,196.31,196.17,196.22,726600.0,162.0431,162.1505,162.0349,162.0762,726600.0
2014-07-08 15:20:00,196.22,196.3,196.18,196.3,345100.0,162.0762,162.1422,162.0431,162.1422,345100.0
2014-07-08 15:25:00,196.3,196.35,196.22,196.22,1096300.0,162.1422,162.1835,162.0762,162.0762,1096300.0
2014-07-08 15:30:00,196.23,196.29,196.19,196.23,1828700.0,162.0844,162.134,162.0514,162.0844,1828700.0
2014-07-08 15:35:00,196.24,196.33,196.19,196.3,635300.0,162.0927,162.167,162.0514,162.1422,635300.0
2014-07-08 15:40:00,196.3,196.31,196.21,196.27,1281700.0,162.1422,162.1505,162.0679,162.1175,1281700.0
2014-07-08 15:45:00,196.28,196.31,196.21,196.22,921800.0,162.1257,162.1505,162.0679,162.0762,921800.0
2014-07-08 15:50:00,196.22,196.24,196.16,196.17,1365500.0,162.0762,162.0927,162.0266,162.0349,1365500.0
2014-07-08 15:55:00,196.17,196.3,196.16,196.27,4149300.0,162.0349,162.1422,162.0266,162.1175,4149300.0
2014-07-09 09:30:00,196.73,196.96,196.62,196.9,2275600.0,162.4974,162.6874,162.4066,162.6378,2275600.0
2014-07-09 09:35:00,196.89,197.0,196.85,196.92,1281800.0,162.6296,162.7204,162.5965,162.6544,1281800.0
2014-07-09 09:40:00,196.92,196.96,196.74,196.75,1134600.0,162.6544,162.6874,162.5057,162.5139,1134600.0
2014-07-09 09:45:00,196.76,196.86,196.65,196.69,1253500.0,162.5222,162.6048,162.4313,162.4644,1253500.0
2014-07-09 09:50:00,196.7,196.72,196.45,196.6,1672000.0,162.4726,162.4892,162.2661,162.39,1672000.0
2014-07-09 09:55:00,196.61,196.64,196.43,196.46,1306200.0,162.3983,162.4231,162.2496,162.2744,1306200.0
2014-07-09 10:00:00,196.47,196.55,196.37,196.53,1568000.0,162.2827,162.3487,162.2001,162.3322,1568000.0
2014-07-09 10:05:00,196.52,196.69,196.47,196.53,1335600.0,162.324,162.4644,162.2827,162.3322,1335600.0
2014-07-09 10:10:00,196.55,196.61,196.34,196.39,1338100.0,162.3487,162.3983,162.1753,162.2166,1338100.0
2014-07-09 10:15:00,196.39,196.47,196.35,196.39,1081900.0,162.2166,162.2827,162.1835,162.2166,1081900.0
2014-07-09 10:20:00,196.39,196.56,196.31,196.54,827000.0,162.2166,162.357,162.1505,162.3405,827000.0
2014-07-09 10:25:00,196.54,196.68,196.54,196.68,685200.0,162.3405,162.4561,162.3405,162.4561,685200.0
2014-07-09 10:30:00,196.68,196.79,196.58,196.76,1245400.0,162.4561,162.547,162.3735,162.5222,1245400.0
2014-07-09 10:35:00,196.77,196.87,196.7,196.85,683100.0,162.5305,162.6131,162.4726,162.5965,683100.0
2014-07-09 10:40:00,196.84,196.99,196.75,196.98,1068000.0,162.5883,162.7122,162.5139,162.7039,1068000.0
2014-07-09 10:45:00,196.98,196.99,196.88,196.92,814200.0,162.7039,162.7122,162.6213,162.6544,814200.0
2014-07-09 10:50:00,196.92,196.92,196.8,196.81,838200.0,162.6544,162.6544,162.5552,162.5635,838200.0
2014-07-09 10:55:00,196.81,196.86,196.76,196.81,474000.0,162.5635,162.6048,162.5222,162.5635,474000.0
2014-07-09 11:00:00,196.81,196.84,196.74,196.82,433100.0,162.5635,162.5883,162.5057,162.5718,433100.0
2014-07-09 11:05:00,196.81,196.87,196.75,196.76,517000.0,162.5635,162.6131,162.5139,162.5222,517000.0
2014-07-09 11:10:00,196.76,196.77,196.53,196.62,913200.0,162.5222,162.5305,162.3322,162.4066,913200.0
2014-07-09 11:15:00,196.61,196.7,196.6,196.68,485600.0,162.3983,162.4726,162.39,162.4561,485600.0
2014-07-09 11:20:00,196.68,196.79,196.64,196.77,587300.0,162.4561,162.547,162.4231,162.5305,587300.0
2014-07-09 11:25:00,196.77,196.81,196.74,196.79,361700.0,162.5305,162.5635,162.5057,162.547,361700.0
2014-07-09 11:30:00,196.78,196.79,196.69,196.72,368200.0,162.5387,162.547,162.4644,162.4892,368200.0
2014-07-09 11:35:00,196.7,196.7,196.57,196.65,542300.0,162.4726,162.4726,162.3653,162.4313,542300.0
2014-07-09 11:40:00,196.65,196.7,196.59,196.68,382400.0,162.4313,162.4726,162.3818,162.4561,382400.0
2014-07-09 11:45:00,196.68,196.71,196.58,196.6,436000.0,162.4561,162.4809,162.3735,162.39,436000.0
2014-07-09 11:50:00,196.59,196.64,196.57,196.62,272400.0,162.3818,162.4231,162.3653,162.4066,272400.0
2014-07-09 11:55:00,196.61,196.7,196.61,196.66,484200.0,162.3983,162.4726,162.3983,162.4396,484200.0
2014-07-09 12:00:00,196.66,196.7,196.62,196.7,226000.0,162.4396,162.4726,162.4066,162.4726,226000.0
2014-07-09 12:05:00,196.69,196.74,196.67,196.74,327500.0,162.4644,162.5057,162.4479,162.5057,327500.0
2014-07-09 12:10:00,196.74,196.78,196.69,196.71,406400.0,162.5057,162.5387,162.4644,162.4809,406400.0
2014-07-09 12:15:00,196.72,196.72,196.61,196.64,528600.0,162.4892,162.4892,162.3983,162.4231,528600.0
2014-07-09 12:20:00,196.64,196.72,196.61,196.72,296200.0,162.4231,162.4892,162.3983,162.4892,296200.0
2014-07-09 12:25:00,196.71,196.72,196.66,196.69,235000.0,162.4809,162.4892,162.4396,162.4644,235000.0
2014-07-09 12:30:00,196.7,196.74,196.63,196.74,232500.0,162.4726,162.5057,162.4148,162.5057,232500.0
2014-07-09 12:35:00,196.73,196.78,196.7,196.74,266100.0,162.4974,162.5387,162.4726,162.5057,266100.0
2014-07-09 12:40:00,196.73,196.77,196.68,196.7,244200.0,162.4974,162.5305,162.4561,162.4726,244200.0
2014-07-09 12:45:00,196.7,196.74,196.68,196.68,300000.0,162.4726,162.5057,162.4561,162.4561,300000.0
2014-07-09 12:50:00,196.68,196.7,196.66,196.69,164700.0,162.4561,162.4726,162.4396,162.4644,164700.0
2014-07-09 12:55:00,196.69,196.78,196.68,196.76,289800.0,162.4644,162.5387,162.4561,162.5222,289800.0
2014-07-09 13:00:00,196.77,196.77,196.7,196.75,284700.0,162.5305,162.5305,162.4726,162.5139,284700.0
2014-07-09 13:05:00,196.75,196.78,196.74,196.74,269600.0,162.5139,162.5387,162.5057,162.5057,269600.0
2014-07-09 13:10:00,196.74,196.81,196.72,196.81,185400.0,162.5057,162.5635,162.4892,162.5635,185400.0
2014-07-09 13:15:00,196.81,196.87,196.8,196.82,320000.0,162.5635,162.6131,162.5552,162.5718,320000.0
2014-07-09 13:20:00,196.81,196.83,196.79,196.81,185100.0,162.5635,162.58,162.547,162.5635,185100.0
2014-07-09 13:25:00,196.8,196.82,196.74,196.76,190600.0,162.5552,162.5718,162.5057,162.5222,190600.0
2014-07-09 13:30:00,196.77,196.8,196.75,196.78,304800.0,162.5305,162.5552,162.5139,162.5387,304800.0
2014-07-09 13:35:00,196.78,196.87,196.75,196.86,198000.0,162.5387,162.6131,162.5139,162.6048,198000.0
2014-07-09 13:40:00,196.87,196.87,196.83,196.85,252900.0,162.6131,162.6131,162.58,162.5965,252900.0
2014-07-09 13:45:00,196.85,196.87,196.83,196.86,213000.0,162.5965,162.6131,162.58,162.6048,213000.0
2014-07-09 13:50:00,196.85,196.87,196.84,196.86,221600.0,162.5965,162.6131,162.5883,162.6048,221600.0
2014-07-09 13:55:00,196.86,196.88,196.81,196.81,245400.0,162.6048,162.6213,162.5635,162.5635,245400.0
2014-07-09 14:00:00,196.81,196.84,196.55,196.68,3082900.0,162.5635,162.5883,162.3487,162.4561,3082900.0
2014-07-09 14:05:00,196.68,196.73,196.44,196.6,1805700.0,162.4561,162.4974,162.2579,162.39,1805700.0
2014-07-09 14:10:00,196.59,196.76,196.54,196.71,921900.0,162.3818,162.5222,162.3405,162.4809,921900.0
2014-07-09 14:15:00,196.7,197.13,196.7,197.08,1882200.0,162.4726,162.8278,162.4726,162.7865,1882200.0
2014-07-09 14:20:00,197.08,197.13,197.0,197.0,1234500.0,162.7865,162.8278,162.7204,162.7204,1234500.0
2014-07-09 14:25:00,197.0,197.19,197.0,197.07,1478400.0,162.7204,162.8774,162.7204,162.7783,1478400.0
2014-07-09 14:30:00,197.09,197.11,196.94,197.08,1318000.0,162.7948,162.8113,162.6709,162.7865,1318000.0
2014-07-09 14:35:00,197.08,197.11,196.92,197.01,941000.0,162.7865,162.8113,162.6544,162.7287,941000.0
2014-07-09 14:40:00,197.01,197.09,196.97,197.03,653100.0,162.7287,162.7948,162.6957,162.7452,653100.0
2014-07-09 14:45:00,197.04,197.1,197.01,197.04,680800.0,162.7535,162.803,162.7287,162.7535,680800.0
2014-07-09 14:50:00,197.04,197.16,197.03,197.14,667000.0,162.7535,162.8526,162.7452,162.8361,667000.0
2014-07-09 14:55:00,197.14,197.16,197.03,197.03,701400.0,162.8361,162.8526,162.7452,162.7452,701400.0
2014-07-09 15:00:00,197.04,197.1,197.03,197.06,568500.0,162.7535,162.803,162.7452,162.77,568500.0
2014-07-09 15:05:00,197.05,197.18,197.05,197.18,550200.0,162.7617,162.8691,162.7617,162.8691,550200.0
2014-07-09 15:10:00,197.18,197.3,197.17,197.23,1501200.0,162.8691,162.9682,162.8609,162.9104,1501200.0
2014-07-09 15:15:00,197.23,197.24,197.03,197.09,617800.0,162.9104,162.9187,162.7452,162.7948,617800.0
2014-07-09 15:20:00,197.1,197.15,197.02,197.08,1281000.0,162.803,162.8443,162.737,162.7865,1281000.0
2014-07-09 15:25:00,197.08,197.15,197.05,197.11,544900.0,162.7865,162.8443,162.7617,162.8113,544900.0
2014-07-09 15:30:00,197.12,197.14,197.03,197.11,510000.0,162.8196,162.8361,162.7452,162.8113,510000.0
2014-07-09 15:35:00,197.11,197.23,197.03,197.21,908800.0,162.8113,162.9104,162.7452,162.8939,908800.0
2014-07-09 15:40:00,197.21,197.28,197.17,197.22,1090100.0,162.8939,162.9517,162.8609,162.9021,1090100.0
2014-07-09 15:45:00,197.23,197.23,197.05,197.07,1154100.0,162.9104,162.9104,162.7617,162.7783,1154100.0
2014-07-09 15:50:00,197.07,197.07,197.0,197.05,1572500.0,162.7783,162.7783,162.7204,162.7617,1572500.0
2014-07-09 15:55:00,197.06,197.15,197.0,197.13,2956000.0,162.77,162.8443,162.7204,162.8278,2956000.0
2014-07-10 09:30:00,195.22,195.31,195.06,195.26,4094700.0,161.2502,161.3245,161.118,161.2832,4094700.0
2014-07-10 09:35:00,195.25,195.6,195.18,195.54,3958700.0,161.2749,161.564,161.2171,161.5145,3958700.0
2014-07-10 09:40:00,195.53,195.55,195.35,195.39,2363000.0,161.5062,161.5227,161.3575,161.3906,2363000.0
2014-07-10 09:45:00,195.38,195.4,195.17,195.2,1944200.0,161.3823,161.3988,161.2089,161.2336,1944200.0
2014-07-10 09:50:00,195.2,195.44,195.12,195.43,2108000.0,161.2336,161.4319,161.1676,161.4236,2108000.0
2014-07-10 09:55:00,195.43,195.53,195.22,195.41,2370800.0,161.4236,161.5062,161.2502,161.4071,2370800.0
2014-07-10 10:00:00,195.4,195.59,195.37,195.58,2589200.0,161.3988,161.5558,161.3741,161.5475,2589200.0
2014-07-10 10:05:00,195.59,195.75,195.47,195.69,3514700.0,161.5558,161.6879,161.4567,161.6384,3514700.0
2014-07-10 10:10:00,195.69,195.73,195.55,195.67,1748600.0,161.6384,161.6714,161.5227,161.6219,1748600.0
2014-07-10 10:15:00,195.67,195.76,195.62,195.64,1485900.0,161.6219,161.6962,161.5806,161.5971,1485900.0
2014-07-10 10:20:00,195.65,195.89,195.65,195.89,1528900.0,161.6053,161.8036,161.6053,161.8036,1528900.0
2014-07-10 10:25:00,195.89,195.9,195.73,195.87,1169900.0,161.8036,161.8118,161.6714,161.7871,1169900.0
2014-07-10 10:30:00,195.86,195.87,195.79,195.8,688800.0,161.7788,161.7871,161.721,161.7292,688800.0
2014-07-10 10:35:00,195.8,195.88,195.67,195.7,1136600.0,161.7292,161.7953,161.6219,161.6466,1136600.0
2014-07-10 10:40:00,195.7,195.8,195.69,195.78,663500.0,161.6466,161.7292,161.6384,161.7127,663500.0
2014-07-10 10:45:00,195.78,196.04,195.78,196.01,2055200.0,161.7127,161.9275,161.7127,161.9027,2055200.0
2014-07-10 10:50:00,196.02,196.03,195.91,195.99,823100.0,161.911,161.9192,161.8201,161.8862,823100.0
2014-07-10 10:55:00,195.99,196.15,195.99,196.14,1364000.0,161.8862,162.0183,161.8862,162.0101,1364000.0
2014-07-10 11:00:00,196.14,196.27,196.12,196.2,1476900.0,162.0101,162.1175,161.9936,162.0596,1476900.0
2014-07-10 11:05:00,196.2,196.2,196.12,196.18,922400.0,162.0596,162.0596,161.9936,162.0431,922400.0
2014-07-10 11:10:00,196.19,196.22,196.15,196.19,509600.0,162.0514,162.0762,162.0183,162.0514,509600.0
2014-07-10 11:15:00,196.18,196.2,196.09,196.12,695300.0,162.0431,162.0596,161.9688,161.9936,695300.0
2014-07-10 11:20:00,196.12,196.25,196.1,196.17,886000.0,161.9936,162.1009,161.977,162.0349,886000.0
2014-07-10 11:25:00,196.18,196.2,196.02,196.06,1192400.0,162.0431,162.0596,161.911,161.944,1192400.0
2014-07-10 11:30:00,196.07,196.1,196.0,196.06,763000.0,161.9523,161.977,161.8944,161.944,763000.0
2014-07-10 11:35:00,196.05,196.2,196.05,196.16,483400.0,161.9357,162.0596,161.9357,162.0266,483400.0
2014-07-10 11:40:00,196.16,196.17,195.95,195.98,632700.0,162.0266,162.0349,161.8531,161.8779,632700.0
2014-07-10 11:45:00,195.97,196.04,195.96,196.02,406000.0,161.8697,161.9275,161.8614,161.911,406000.0
2014-07-10 11:50:00,196.02,196.08,196.0,196.0,260400.0,161.911,161.9605,161.8944,161.8944,260400.0
2014-07-10 11:55:00,196.0,196.16,195.95,196.15,591500.0,161.8944,162.0266,161.8531,162.0183,591500.0
2014-07-10 12:00:00,196.14,196.15,196.04,196.11,354400.0,162.0101,162.0183,161.9275,161.9853,354400.0
2014-07-10 12:05:00,196.1,196.17,196.05,196.12,365200.0,161.977,162.0349,161.9357,161.9936,365200.0
2014-07-10 12:10:00,196.11,196.17,196.11,196.13,412300.0,161.9853,162.0349,161.9853,162.0018,412300.0
2014-07-10 12:15:00,196.12,196.31,196.11,196.22,888200.0,161.9936,162.1505,161.9853,162.0762,888200.0
2014-07-10 12:20:00,196.22,196.4,196.2,196.37,667300.0,162.0762,162.2248,162.0596,162.2001,667300.0
2014-07-10 12:25:00,196.36,196.47,196.36,196.42,1025700.0,162.1918,162.2827,162.1918,162.2414,1025700.0
2014-07-10 12:30:00,196.43,196.48,196.39,196.42,461900.0,162.2496,162.2909,162.2166,162.2414,461900.0
2014-07-10 12:35:00,196.42,196.45,196.37,196.4,456000.0,162.2414,162.2661,162.2001,162.2248,456000.0
2014-07-10 12:40:00,196.4,196.46,196.38,196.44,303800.0,162.2248,162.2744,162.2083,162.2579,303800.0
2014-07-10 12:45:00,196.44,196.44,196.3,196.31,599800.0,162.2579,162.2579,162.1422,162.1505,599800.0
2014-07-10 12:50:00,196.31,196.31,196.21,196.24,674300.0,162.1505,162.1505,162.0679,162.0927,674300.0
2014-07-10 12:55:00,196.24,196.32,196.23,196.32,292600.0,162.0927,162.1588,162.0844,162.1588,292600.0
2014-07-10 13:00:00,196.31,196.34,196.26,196.28,599700.0,162.1505,162.1753,162.1092,162.1257,599700.0
2014-07-10 13:05:00,196.28,196.39,196.28,196.34,361400.0,162.1257,162.2166,162.1257,162.1753,361400.0
2014-07-10 13:10:00,196.33,196.38,196.33,196.34,207400.0,162.167,162.2083,162.167,162.1753,207400.0
2014-07-10 13:15:00,196.34,196.39,196.32,196.38,303200.0,162.1753,162.2166,162.1588,162.2083,303200.0
2014-07-10 13:20:00,196.38,196.7,196.36,196.66,1486800.0,162.2083,162.4726,162.1918,162.4396,1486800.0
2014-07-10 13:25:00,196.66,196.72,196.61,196.67,779500.0,162.4396,162.4892,162.3983,162.4479,779500.0
2014-07-10 13:30:00,196.67,196.75,196.64,196.65,681500.0,162.4479,162.5139,162.4231,162.4313,681500.0
2014-07-10 13:35:00,196.65,196.81,196.64,196.81,571700.0,162.4313,162.5635,162.4231,162.5635,571700.0
2014-07-10 13:40:00,196.81,196.86,196.72,196.72,817500.0,162.5635,162.6048,162.4892,162.4892,817500.0
2014-07-10 13:45:00,196.73,196.79,196.64,196.65,755200.0,162.4974,162.547,162.4231,162.4313,755200.0
2014-07-10 13:50:00,196.65,196.68,196.55,196.56,885900.0,162.4313,162.4561,162.3487,162.357,885900.0
2014-07-10 13:55:00,196.56,196.64,196.53,196.55,628800.0,162.357,162.4231,162.3322,162.3487,628800.0
2014-07-10 14:00:00,196.56,196.66,196.56,196.64,284400.0,162.357,162.4396,162.357,162.4231,284400.0
2014-07-10 14:05:00,196.64,196.68,196.57,196.64,448400.0,162.4231,162.4561,162.3653,162.4231,448400.0
2014-07-10 14:10:00,196.64,196.68,196.49,196.52,511000.0,162.4231,162.4561,162.2992,162.324,511000.0
2014-07-10 14:15:00,196.52,196.62,196.5,196.52,528200.0,162.324,162.4066,162.3074,162.324,528200.0
2014-07-10 14:20:00,196.51,196.65,196.5,196.58,513200.0,162.3157,162.4313,162.3074,162.3735,513200.0
2014-07-10 14:25:00,196.59,196.65,196.58,196.65,291800.0,162.3818,162.4313,162.3735,162.4313,291800.0
2014-07-10 14:30:00,196.65,196.68,196.37,196.41,677300.0,162.4313,162.4561,162.2001,162.2331,677300.0
2014-07-10 14:35:00,196.41,196.42,196.35,196.41,555500.0,162.2331,162.2414,162.1835,162.2331,555500.0
2014-07-10 14:40:00,196.4,196.45,196.2,196.24,712500.0,162.2248,162.2661,162.0596,162.0927,712500.0
2014-07-10 14:45:00,196.23,196.37,196.22,196.3,758400.0,162.0844,162.2001,162.0762,162.1422,758400.0
2014-07-10 14:50:00,196.29,196.4,196.26,196.35,472100.0,162.134,162.2248,162.1092,162.1835,472100.0
2014-07-10 14:55:00,196.34,196.35,196.2,196.2,905500.0,162.1753,162.1835,162.0596,162.0596,905500.0
2014-07-10 15:00:00,196.2,196.2,196.07,196.1,1218400.0,162.0596,162.0596,161.9523,161.977,1218400.0
2014-07-10 15:05:00,196.1,196.17,196.03,196.15,776500.0,161.977,162.0349,161.9192,162.0183,776500.0
2014-07-10 15:10:00,196.14,196.17,196.14,196.15,304200.0,162.0101,162.0349,162.0101,162.0183,304200.0
2014-07-10 15:15:00,196.15,196.24,196.12,196.2,593300.0,162.0183,162.0927,161.9936,162.0596,593300.0
2014-07-10 15:20:00,196.2,196.25,196.14,196.24,794300.0,162.0596,162.1009,162.0101,162.0927,794300.0
2014-07-10 15:25:00,196.24,196.41,196.24,196.38,977200.0,162.0927,162.2331,162.0927,162.2083,977200.0
2014-07-10 15:30:00,196.37,196.37,196.3,196.34,991200.0,162.2001,162.2001,162.1422,162.1753,991200.0
2014-07-10 15:35:00,196.35,196.42,196.34,196.38,1019600.0,162.1835,162.2414,162.1753,162.2083,1019600.0
2014-07-10 15:40:00,196.38,196.53,196.35,196.47,1135700.0,162.2083,162.3322,162.1835,162.2827,1135700.0
2014-07-10 15:45:00,196.47,196.47,196.34,196.39,997200.0,162.2827,162.2827,162.1753,162.2166,997200.0
2014-07-10 15:50:00,196.39,196.41,196.27,196.36,1011400.0,162.2166,162.2331,162.1175,162.1918,1011400.0
2014-07-10 15:55:00,196.36,196.36,196.29,196.34,2429900.0,162.1918,162.1918,162.134,162.1753,2429900.0
2014-07-11 09:30:00,196.21,196.47,196.12,196.35,1992800.0,162.0679,162.2827,161.9936,162.1835,1992800.0
2014-07-11 09:35:00,196.34,196.39,195.95,196.02,1810700.0,162.1753,162.2166,161.8531,161.911,1810700.0
2014-07-11 09:40:00,196.01,196.08,195.85,195.95,1782300.0,161.9027,161.9605,161.7705,161.8531,1782300.0
2014-07-11 09:45:00,195.94,195.95,195.78,195.89,1441000.0,161.8449,161.8531,161.7127,161.8036,1441000.0
2014-07-11 09:50:00,195.9,196.03,195.88,195.93,1451000.0,161.8118,161.9192,161.7953,161.8366,1451000.0
2014-07-11 09:55:00,195.93,196.17,195.93,196.08,1315500.0,161.8366,162.0349,161.8366,161.9605,1315500.0
2014-07-11 10:00:00,196.09,196.09,195.94,195.96,975400.0,161.9688,161.9688,161.8449,161.8614,975400.0
2014-07-11 10:05:00,195.96,196.11,195.9,196.09,1101900.0,161.8614,161.9853,161.8118,161.9688,1101900.0
2014-07-11 10:10:00,196.1,196.33,196.02,196.31,1249700.0,161.977,162.167,161.911,162.1505,1249700.0
2014-07-11 10:15:00,196.31,196.44,196.21,196.44,1116600.0,162.1505,162.2579,162.0679,162.2579,1116600.0
2014-07-11 10:20:00,196.44,196.46,196.29,196.36,757700.0,162.2579,162.2744,162.134,162.1918,757700.0
2014-07-11 10:25:00,196.36,196.44,196.28,196.35,558600.0,162.1918,162.2579,162.1257,162.1835,558600.0
2014-07-11 10:30:00,196.35,196.38,196.21,196.22,862800.0,162.1835,162.2083,162.0679,162.0762,862800.0
2014-07-11 10:35:00,196.21,196.26,196.07,196.11,874900.0,162.0679,162.1092,161.9523,161.9853,874900.0
2014-07-11 10:40:00,196.11,196.15,196.01,196.14,599000.0,161.9853,162.0183,161.9027,162.0101,599000.0
2014-07-11 10:45:00,196.14,196.28,196.08,196.21,642800.0,162.0101,162.1257,161.9605,162.0679,642800.0
2014-07-11 10:50:00,196.21,196.31,196.2,196.24,461600.0,162.0679,162.1505,162.0596,162.0927,461600.0
2014-07-11 10:55:00,196.24,196.25,196.1,196.16,503000.0,162.0927,162.1009,161.977,162.0266,503000.0
2014-07-11 11:00:00,196.17,196.19,196.06,196.12,538600.0,162.0349,162.0514,161.944,161.9936,538600.0
2014-07-11 11:05:00,196.12,196.25,196.11,196.19,416400.0,161.9936,162.1009,161.9853,162.0514,416400.0
2014-07-11 11:10:00,196.19,196.24,196.14,196.15,394600.0,162.0514,162.0927,162.0101,162.0183,394600.0
2014-07-11 11:15:00,196.15,196.17,196.08,196.1,538100.0,162.0183,162.0349,161.9605,161.977,538100.0
2014-07-11 11:20:00,196.1,196.11,195.91,196.02,734500.0,161.977,161.9853,161.8201,161.911,734500.0
2014-07-11 11:25:00,196.02,196.07,195.98,196.05,550000.0,161.911,161.9523,161.8779,161.9357,550000.0
2014-07-11 11:30:00,196.05,196.28,196.05,196.28,1110500.0,161.9357,162.1257,161.9357,162.1257,1110500.0
2014-07-11 11:35:00,196.27,196.28,196.16,196.17,389200.0,162.1175,162.1257,162.0266,162.0349,389200.0
2014-07-11 11:40:00,196.17,196.24,196.13,196.14,356700.0,162.0349,162.0927,162.0018,162.0101,356700.0
2014-07-11 11:45:00,196.14,196.17,196.08,196.08,474100.0,162.0101,162.0349,161.9605,161.9605,474100.0
2014-07-11 11:50:00,196.09,196.12,196.02,196.1,604300.0,161.9688,161.9936,161.911,161.977,604300.0
2014-07-11 11:55:00,196.09,196.12,196.05,196.06,274600.0,161.9688,161.9936,161.9357,161.944,274600.0
2014-07-11 12:00:00,196.06,196.08,196.0,196.08,523600.0,161.944,161.9605,161.8944,161.9605,523600.0
2014-07-11 12:05:00,196.07,196.12,196.04,196.08,271000.0,161.9523,161.9936,161.9275,161.9605,271000.0
2014-07-11 12:10:00,196.09,196.13,196.01,196.1,653500.0,161.9688,162.0018,161.9027,161.977,653500.0
2014-07-11 12:15:00,196.09,196.14,196.08,196.1,234200.0,161.9688,162.0101,161.9605,161.977,234200.0
2014-07-11 12:20:00,196.1,196.11,196.02,196.04,352100.0,161.977,161.9853,161.911,161.9275,352100.0
2014-07-11 12:25:00,196.04,196.08,195.98,196.06,460900.0,161.9275,161.9605,161.8779,161.944,460900.0
2014-07-11 12:30:00,196.06,196.07,196.02,196.07,306400.0,161.944,161.9523,161.911,161.9523,306400.0
2014-07-11 12:35:00,196.07,196.08,196.04,196.08,116500.0,161.9523,161.9605,161.9275,161.9605,116500.0
2014-07-11 12:40:00,196.08,196.13,196.07,196.1,634700.0,161.9605,162.0018,161.9523,161.977,634700.0
2014-07-11 12:45:00,196.11,196.11,196.04,196.06,409200.0,161.9853,161.9853,161.9275,161.944,409200.0
2014-07-11 12:50:00,196.05,196.15,196.02,196.14,354900.0,161.9357,162.0183,161.911,162.0101,354900.0
2014-07-11 12:55:00,196.15,196.21,196.12,196.17,376900.0,162.0183,162.0679,161.9936,162.0349,376900.0
2014-07-11 13:00:00,196.17,196.28,196.17,196.27,647300.0,162.0349,162.1257,162.0349,162.1175,647300.0
2014-07-11 13:05:00,196.27,196.31,196.26,196.28,319700.0,162.1175,162.1505,162.1092,162.1257,319700.0
2014-07-11 13:10:00,196.28,196.28,196.24,196.27,193600.0,162.1257,162.1257,162.0927,162.1175,193600.0
2014-07-11 13:15:00,196.26,196.38,196.26,196.34,528900.0,162.1092,162.2083,162.1092,162.1753,528900.0
2014-07-11 13:20:00,196.35,196.44,196.34,196.41,540700.0,162.1835,162.2579,162.1753,162.2331,540700.0
2014-07-11 13:25:00,196.41,196.43,196.37,196.41,378400.0,162.2331,162.2496,162.2001,162.2331,378400.0
2014-07-11 13:30:00,196.41,196.42,196.32,196.34,502000.0,162.2331,162.2414,162.1588,162.1753,502000.0
2014-07-11 13:35:00,196.33,196.38,196.31,196.33,268200.0,162.167,162.2083,162.1505,162.167,268200.0
2014-07-11 13:40:00,196.32,196.36,196.29,196.35,177100.0,162.1588,162.1918,162.134,162.1835,177100.0
2014-07-11 13:45:00,196.34,196.41,196.34,196.37,292200.0,162.1753,162.2331,162.1753,162.2001,292200.0
2014-07-11 13:50:00,196.38,196.38,196.32,196.36,129500.0,162.2083,162.2083,162.1588,162.1918,129500.0
2014-07-11 13:55:00,196.36,196.38,196.33,196.35,142500.0,162.1918,162.2083,162.167,162.1835,142500.0
2014-07-11 14:00:00,196.35,196.39,196.35,196.39,224000.0,162.1835,162.2166,162.1835,162.2166,224000.0
2014-07-11 14:05:00,196.38,196.51,196.38,196.48,935200.0,162.2083,162.3157,162.2083,162.2909,935200.0
2014-07-11 14:10:00,196.47,196.5,196.45,196.48,529800.0,162.2827,162.3074,162.2661,162.2909,529800.0
2014-07-11 14:15:00,196.47,196.48,196.4,196.44,401700.0,162.2827,162.2909,162.2248,162.2579,401700.0
2014-07-11 14:20:00,196.45,196.51,196.44,196.49,239400.0,162.2661,162.3157,162.2579,162.2992,239400.0
2014-07-11 14:25:00,196.5,196.57,196.49,196.53,456500.0,162.3074,162.3653,162.2992,162.3322,456500.0
2014-07-11 14:30:00,196.54,196.59,196.52,196.57,456200.0,162.3405,162.3818,162.324,162.3653,456200.0
2014-07-11 14:35:00,196.57,196.62,196.56,196.57,387100.0,162.3653,162.4066,162.357,162.3653,387100.0
2014-07-11 14:40:00,196.58,196.61,196.55,196.56,236600.0,162.3735,162.3983,162.3487,162.357,236600.0
2014-07-11 14:45:00,196.56,196.58,196.52,196.53,148800.0,162.357,162.3735,162.324,162.3322,148800.0
2014-07-11 14:50:00,196.52,196.55,196.48,196.5,446500.0,162.324,162.3487,162.2909,162.3074,446500.0
2014-07-11 14:55:00,196.5,196.52,196.47,196.48,291300.0,162.3074,162.324,162.2827,162.2909,291300.0
2014-07-11 15:00:00,196.48,196.52,196.42,196.48,540100.0,162.2909,162.324,162.2414,162.2909,540100.0
2014-07-11 15:05:00,196.49,196.54,196.48,196.54,234900.0,162.2992,162.3405,162.2909,162.3405,234900.0
2014-07-11 15:10:00,196.55,196.55,196.47,196.48,359600.0,162.3487,162.3487,162.2827,162.2909,359600.0
2014-07-11 15:15:00,196.47,196.56,196.47,196.53,408600.0,162.2827,162.357,162.2827,162.3322,408600.0
2014-07-11 15:20:00,196.53,196.56,196.5,196.52,489100.0,162.3322,162.357,162.3074,162.324,489100.0
2014-07-11 15:25:00,196.52,196.65,196.52,196.63,749200.0,162.324,162.4313,162.324,162.4148,749200.0
2014-07-11 15:30:00,196.63,196.66,196.6,196.64,556800.0,162.4148,162.4396,162.39,162.4231,556800.0
2014-07-11 15:35:00,196.65,196.75,196.62,196.73,788500.0,162.4313,162.5139,162.4066,162.4974,788500.0
2014-07-11 15:40:00,196.73,196.73,196.66,196.67,913100.0,162.4974,162.4974,162.4396,162.4479,913100.0
2014-07-11 15:45:00,196.68,196.69,196.56,196.58,878400.0,162.4561,162.4644,162.357,162.3735,878400.0
2014-07-11 15:50:00,196.58,196.64,196.55,196.56,1124400.0,162.3735,162.4231,162.3487,162.357,1124400.0
2014-07-11 15:55:00,196.56,196.61,196.54,196.59,2640600.0,162.357,162.3983,162.3405,162.3818,2640600.0
2014-07-14 09:30:00,197.61,197.7,197.53,197.55,2465100.0,163.2243,163.2986,163.1582,163.1747,2465100.0
2014-07-14 09:35:00,197.55,197.64,197.44,197.56,1203600.0,163.1747,163.2491,163.0839,163.183,1203600.0
2014-07-14 09:40:00,197.56,197.61,197.52,197.56,806300.0,163.183,163.2243,163.1499,163.183,806300.0
2014-07-14 09:45:00,197.56,197.78,197.56,197.67,1246000.0,163.183,163.3647,163.183,163.2738,1246000.0
2014-07-14 09:50:00,197.66,197.73,197.58,197.58,1236300.0,163.2656,163.3234,163.1995,163.1995,1236300.0
2014-07-14 09:55:00,197.59,197.63,197.5,197.61,842700.0,163.2078,163.2408,163.1334,163.2243,842700.0
2014-07-14 10:00:00,197.6,197.68,197.58,197.66,879600.0,163.216,163.2821,163.1995,163.2656,879600.0
2014-07-14 10:05:00,197.66,197.71,197.58,197.59,518900.0,163.2656,163.3069,163.1995,163.2078,518900.0
2014-07-14 10:10:00,197.59,197.72,197.58,197.68,788900.0,163.2078,163.3151,163.1995,163.2821,788900.0
2014-07-14 10:15:00,197.68,197.69,197.58,197.59,712300.0,163.2821,163.2904,163.1995,163.2078,712300.0
2014-07-14 10:20:00,197.59,197.66,197.56,197.63,474700.0,163.2078,163.2656,163.183,163.2408,474700.0
2014-07-14 10:25:00,197.63,197.66,197.57,197.61,614200.0,163.2408,163.2656,163.1912,163.2243,614200.0
2014-07-14 10:30:00,197.61,197.72,197.61,197.68,497300.0,163.2243,163.3151,163.2243,163.2821,497300.0
2014-07-14 10:35:00,197.69,197.72,197.61,197.64,484700.0,163.2904,163.3151,163.2243,163.2491,484700.0
2014-07-14 10:40:00,197.64,197.68,197.61,197.65,266600.0,163.2491,163.2821,163.2243,163.2573,266600.0
2014-07-14 10:45:00,197.65,197.76,197.65,197.72,922000.0,163.2573,163.3482,163.2573,163.3151,922000.0
2014-07-14 10:50:00,197.73,197.81,197.68,197.75,913500.0,163.3234,163.3895,163.2821,163.3399,913500.0
2014-07-14 10:55:00,197.76,197.82,197.73,197.75,605000.0,163.3482,163.3977,163.3234,163.3399,605000.0
2014-07-14 11:00:00,197.75,197.8,197.74,197.8,497700.0,163.3399,163.3812,163.3317,163.3812,497700.0
2014-07-14 11:05:00,197.79,197.85,197.78,197.83,620000.0,163.373,163.4225,163.3647,163.406,620000.0
2014-07-14 11:10:00,197.83,197.85,197.8,197.83,625400.0,163.406,163.4225,163.3812,163.406,625400.0
2014-07-14 11:15:00,197.83,197.83,197.74,197.75,544300.0,163.406,163.406,163.3317,163.3399,544300.0
2014-07-14 11:20:00,197.75,197.84,197.74,197.82,585500.0,163.3399,163.4143,163.3317,163.3977,585500.0
2014-07-14 11:25:00,197.82,197.85,197.79,197.81,370500.0,163.3977,163.4225,163.373,163.3895,370500.0
2014-07-14 11:30:00,197.8,197.86,197.78,197.8,586300.0,163.3812,163.4308,163.3647,163.3812,586300.0
2014-07-14 11:35:00,197.8,197.83,197.68,197.7,538400.0,163.3812,163.406,163.2821,163.2986,538400.0
2014-07-14 11:40:00,197.7,197.76,197.68,197.75,352300.0,163.2986,163.3482,163.2821,163.3399,352300.0
2014-07-14 11:45:00,197.76,197.8,197.73,197.76,221400.0,163.3482,163.3812,163.3234,163.3482,221400.0
2014-07-14 11:50:00,197.75,197.77,197.73,197.77,269900.0,163.3399,163.3564,163.3234,163.3564,269900.0
2014-07-14 11:55:00,197.77,197.78,197.69,197.7,332100.0,163.3564,163.3647,163.2904,163.2986,332100.0
2014-07-14 12:00:00,197.69,197.73,197.66,197.71,330500.0,163.2904,163.3234,163.2656,163.3069,330500.0
2014-07-14 12:05:00,197.72,197.77,197.71,197.74,304300.0,163.3151,163.3564,163.3069,163.3317,304300.0
2014-07-14 12:10:00,197.74,197.77,197.69,197.73,319500.0,163.3317,163.3564,163.2904,163.3234,319500.0
2014-07-14 12:15:00,197.73,197.75,197.69,197.69,269600.0,163.3234,163.3399,163.2904,163.2904,269600.0
2014-07-14 12:20:00,197.7,197.78,197.69,197.77,345600.0,163.2986,163.3647,163.2904,163.3564,345600.0
2014-07-14 12:25:00,197.77,197.79,197.71,197.74,157600.0,163.3564,163.373,163.3069,163.3317,157600.0
2014-07-14 12:30:00,197.74,197.77,197.71,197.74,179700.0,163.3317,163.3564,163.3069,163.3317,179700.0
2014-07-14 12:35:00,197.73,197.76,197.66,197.69,312400.0,163.3234,163.3482,163.2656,163.2904,312400.0
2014-07-14 12:40:00,197.68,197.76,197.68,197.7,320200.0,163.2821,163.3482,163.2821,163.2986,320200.0
2014-07-14 12:45:00,197.7,197.71,197.64,197.64,419300.0,163.2986,163.3069,163.2491,163.2491,419300.0
2014-07-14 12:50:00,197.64,197.65,197.52,197.58,734600.0,163.2491,163.2573,163.1499,163.1995,734600.0
2014-07-14 12:55:00,197.58,197.64,197.56,197.6,565600.0,163.1995,163.2491,163.183,163.216,565600.0
2014-07-14 13:00:00,197.6,197.62,197.58,197.61,339800.0,163.216,163.2325,163.1995,163.2243,339800.0
2014-07-14 13:05:00,197.6,197.62,197.58,197.61,314500.0,163.216,163.2325,163.1995,163.2243,314500.0
2014-07-14 13:10:00,197.61,197.62,197.57,197.59,437200.0,163.2243,163.2325,163.1912,163.2078,437200.0
2014-07-14 13:15:00,197.59,197.6,197.57,197.6,198300.0,163.2078,163.216,163.1912,163.216,198300.0
2014-07-14 13:20:00,197.59,197.65,197.59,197.64,322800.0,163.2078,163.2573,163.2078,163.2491,322800.0
2014-07-14 13:25:00,197.64,197.67,197.62,197.62,291200.0,163.2491,163.2738,163.2325,163.2325,291200.0
2014-07-14 13:30:00,197.63,197.68,197.59,197.61,412800.0,163.2408,163.2821,163.2078,163.2243,412800.0
2014-07-14 13:35:00,197.61,197.64,197.6,197.63,251100.0,163.2243,163.2491,163.216,163.2408,251100.0
2014-07-14 13:40:00,197.63,197.71,197.61,197.7,331400.0,163.2408,163.3069,163.2243,163.2986,331400.0
2014-07-14 13:45:00,197.69,197.69,197.63,197.63,266800.0,163.2904,163.2904,163.2408,163.2408,266800.0
2014-07-14 13:50:00,197.63,197.69,197.63,197.68,264400.0,163.2408,163.2904,163.2408,163.2821,264400.0
2014-07-14 13:55:00,197.67,197.68,197.62,197.67,239200.0,163.2738,163.2821,163.2325,163.2738,239200.0
2014-07-14 14:00:00,197.67,197.68,197.62,197.65,233700.0,163.2738,163.2821,163.2325,163.2573,233700.0
2014-07-14 14:05:00,197.65,197.7,197.64,197.66,210900.0,163.2573,163.2986,163.2491,163.2656,210900.0
2014-07-14 14:10:00,197.65,197.66,197.59,197.6,254000.0,163.2573,163.2656,163.2078,163.216,254000.0
2014-07-14 14:15:00,197.6,197.65,197.57,197.65,374300.0,163.216,163.2573,163.1912,163.2573,374300.0
2014-07-14 14:20:00,197.65,197.67,197.61,197.63,180000.0,163.2573,163.2738,163.2243,163.2408,180000.0
2014-07-14 14:25:00,197.63,197.66,197.59,197.59,248400.0,163.2408,163.2656,163.2078,163.2078,248400.0
2014-07-14 14:30:00,197.58,197.62,197.57,197.62,219400.0,163.1995,163.2325,163.1912,163.2325,219400.0
2014-07-14 14:35:00,197.62,197.66,197.58,197.64,397800.0,163.2325,163.2656,163.1995,163.2491,397800.0
2014-07-14 14:40:00,197.65,197.68,197.62,197.63,195700.0,163.2573,163.2821,163.2325,163.2408,195700.0
2014-07-14 14:45:00,197.63,197.65,197.61,197.65,233600.0,163.2408,163.2573,163.2243,163.2573,233600.0
2014-07-14 14:50:00,197.64,197.67,197.62,197.66,262800.0,163.2491,163.2738,163.2325,163.2656,262800.0
2014-07-14 14:55:00,197.66,197.72,197.64,197.72,585100.0,163.2656,163.3151,163.2491,163.3151,585100.0
2014-07-14 15:00:00,197.71,197.72,197.65,197.67,408300.0,163.3069,163.3151,163.2573,163.2738,408300.0
2014-07-14 15:05:00,197.68,197.68,197.61,197.66,375200.0,163.2821,163.2821,163.2243,163.2656,375200.0
2014-07-14 15:10:00,197.66,197.67,197.55,197.57,538700.0,163.2656,163.2738,163.1747,163.1912,538700.0
2014-07-14 15:15:00,197.57,197.57,197.53,197.55,538700.0,163.1912,163.1912,163.1582,163.1747,538700.0
2014-07-14 15:20:00,197.56,197.56,197.51,197.54,366000.0,163.183,163.183,163.1417,163.1665,366000.0
2014-07-14 15:25:00,197.54,197.55,197.52,197.55,351100.0,163.1665,163.1747,163.1499,163.1747,351100.0
2014-07-14 15:30:00,197.54,197.6,197.5,197.55,988300.0,163.1665,163.216,163.1334,163.1747,988300.0
2014-07-14 15:35:00,197.54,197.61,197.54,197.6,835400.0,163.1665,163.2243,163.1665,163.216,835400.0
2014-07-14 15:40:00,197.61,197.63,197.52,197.53,857900.0,163.2243,163.2408,163.1499,163.1582,857900.0
2014-07-14 15:45:00,197.53,197.59,197.48,197.54,968300.0,163.1582,163.2078,163.1169,163.1665,968300.0
2014-07-14 15:50:00,197.54,197.57,197.52,197.55,1003900.0,163.1665,163.1912,163.1499,163.1747,1003900.0
2014-07-14 15:55:00,197.54,197.6,197.51,197.59,3006600.0,163.1665,163.216,163.1417,163.2078,3006600.0
2014-07-15 09:30:00,197.72,197.91,197.71,197.84,2119200.0,163.3151,163.4721,163.3069,163.4143,2119200.0
2014-07-15 09:35:00,197.85,197.96,197.83,197.91,1150500.0,163.4225,163.5134,163.406,163.4721,1150500.0
2014-07-15 09:40:00,197.91,198.07,197.91,198.04,1616100.0,163.4721,163.6042,163.4721,163.5795,1616100.0
2014-07-15 09:45:00,198.04,198.1,197.88,197.96,1300600.0,163.5795,163.629,163.4473,163.5134,1300600.0
2014-07-15 09:50:00,197.95,197.99,197.67,197.71,1768300.0,163.5051,163.5382,163.2738,163.3069,1768300.0
2014-07-15 09:55:00,197.72,197.77,197.62,197.73,1397400.0,163.3151,163.3564,163.2325,163.3234,1397400.0
2014-07-15 10:00:00,197.73,197.96,197.7,197.73,2894000.0,163.3234,163.5134,163.2986,163.3234,2894000.0
2014-07-15 10:05:00,197.74,197.91,197.69,197.88,1408100.0,163.3317,163.4721,163.2904,163.4473,1408100.0
2014-07-15 10:10:00,197.87,197.93,197.46,197.48,2059400.0,163.439,163.4886,163.1004,163.1169,2059400.0
2014-07-15 10:15:00,197.47,197.57,197.33,197.51,3173200.0,163.1086,163.1912,162.993,163.1417,3173200.0
2014-07-15 10:20:00,197.52,197.62,197.43,197.53,1004300.0,163.1499,163.2325,163.0756,163.1582,1004300.0
2014-07-15 10:25:00,197.54,197.62,197.49,197.52,1004600.0,163.1665,163.2325,163.1252,163.1499,1004600.0
2014-07-15 10:30:00,197.52,197.63,197.42,197.43,1326700.0,163.1499,163.2408,163.0673,163.0756,1326700.0
2014-07-15 10:35:00,197.43,197.56,197.23,197.25,2067900.0,163.0756,163.183,162.9104,162.9269,2067900.0
2014-07-15 10:40:00,197.25,197.25,197.01,197.16,3275400.0,162.9269,162.9269,162.7287,162.8526,3275400.0
2014-07-15 10:45:00,197.15,197.17,196.79,196.83,2702800.0,162.8443,162.8609,162.547,162.58,2702800.0
2014-07-15 10:50:00,196.82,197.07,196.71,197.03,2744000.0,162.5718,162.7783,162.4809,162.7452,2744000.0
2014-07-15 10:55:00,197.02,197.14,196.99,197.07,1214600.0,162.737,162.8361,162.7122,162.7783,1214600.0
2014-07-15 11:00:00,197.06,197.06,196.9,196.91,1398700.0,162.77,162.77,162.6378,162.6461,1398700.0
2014-07-15 11:05:00,196.91,197.09,196.89,197.05,1138800.0,162.6461,162.7948,162.6296,162.7617,1138800.0
2014-07-15 11:10:00,197.05,197.31,197.03,197.27,1555400.0,162.7617,162.9765,162.7452,162.9434,1555400.0
2014-07-15 11:15:00,197.27,197.36,197.21,197.33,947900.0,162.9434,163.0178,162.8939,162.993,947900.0
2014-07-15 11:20:00,197.33,197.38,197.24,197.3,884800.0,162.993,163.0343,162.9187,162.9682,884800.0
2014-07-15 11:25:00,197.3,197.33,197.17,197.18,1085300.0,162.9682,162.993,162.8609,162.8691,1085300.0
2014-07-15 11:30:00,197.18,197.18,196.99,197.03,1626100.0,162.8691,162.8691,162.7122,162.7452,1626100.0
2014-07-15 11:35:00,197.02,197.07,196.92,197.04,668000.0,162.737,162.7783,162.6544,162.7535,668000.0
2014-07-15 11:40:00,197.03,197.04,196.86,196.95,615800.0,162.7452,162.7535,162.6048,162.6791,615800.0
2014-07-15 11:45:00,196.94,196.94,196.81,196.89,876100.0,162.6709,162.6709,162.5635,162.6296,876100.0
2014-07-15 11:50:00,196.89,196.99,196.86,196.87,488000.0,162.6296,162.7122,162.6048,162.6131,488000.0
2014-07-15 11:55:00,196.87,196.9,196.5,196.56,2198900.0,162.6131,162.6378,162.3074,162.357,2198900.0
2014-07-15 12:00:00,196.56,196.65,196.36,196.42,2403600.0,162.357,162.4313,162.1918,162.2414,2403600.0
2014-07-15 12:05:00,196.42,196.68,196.39,196.59,1398100.0,162.2414,162.4561,162.2166,162.3818,1398100.0
2014-07-15 12:10:00,196.6,196.7,196.57,196.58,755100.0,162.39,162.4726,162.3653,162.3735,755100.0
2014-07-15 12:15:00,196.57,196.77,196.54,196.73,747300.0,162.3653,162.5305,162.3405,162.4974,747300.0
2014-07-15 12:20:00,196.72,196.75,196.62,196.67,466800.0,162.4892,162.5139,162.4066,162.4479,466800.0
2014-07-15 12:25:00,196.68,196.91,196.65,196.82,955800.0,162.4561,162.6461,162.4313,162.5718,955800.0
2014-07-15 12:30:00,196.83,196.91,196.8,196.88,434600.0,162.58,162.6461,162.5552,162.6213,434600.0
2014-07-15 12:35:00,196.88,197.06,196.81,197.02,976800.0,162.6213,162.77,162.5635,162.737,976800.0
2014-07-15 12:40:00,197.02,197.13,197.02,197.08,680600.0,162.737,162.8278,162.737,162.7865,680600.0
2014-07-15 12:45:00,197.09,197.12,197.04,197.11,537300.0,162.7948,162.8196,162.7535,162.8113,537300.0
2014-07-15 12:50:00,197.11,197.11,197.0,197.03,380700.0,162.8113,162.8113,162.7204,162.7452,380700.0
2014-07-15 12:55:00,197.04,197.06,196.9,196.91,298300.0,162.7535,162.77,162.6378,162.6461,298300.0
2014-07-15 13:00:00,196.91,197.02,196.9,196.92,397100.0,162.6461,162.737,162.6378,162.6544,397100.0
2014-07-15 13:05:00,196.93,197.05,196.87,197.03,671900.0,162.6626,162.7617,162.6131,162.7452,671900.0
2014-07-15 13:10:00,197.02,197.19,197.01,197.18,584300.0,162.737,162.8774,162.7287,162.8691,584300.0
2014-07-15 13:15:00,197.19,197.41,197.18,197.36,1520400.0,162.8774,163.0591,162.8691,163.0178,1520400.0
2014-07-15 13:20:00,197.36,197.39,197.18,197.21,1020500.0,163.0178,163.0426,162.8691,162.8939,1020500.0
2014-07-15 13:25:00,197.21,197.23,197.15,197.21,511600.0,162.8939,162.9104,162.8443,162.8939,511600.0
2014-07-15 13:30:00,197.22,197.25,197.16,197.22,474700.0,162.9021,162.9269,162.8526,162.9021,474700.0
2014-07-15 13:35:00,197.21,197.34,197.18,197.21,820500.0,162.8939,163.0013,162.8691,162.8939,820500.0
2014-07-15 13:40:00,197.21,197.24,197.17,197.22,288100.0,162.8939,162.9187,162.8609,162.9021,288100.0
2014-07-15 13:45:00,197.22,197.31,197.16,197.29,523200.0,162.9021,162.9765,162.8526,162.96,523200.0
2014-07-15 13:50:00,197.29,197.35,197.13,197.14,768500.0,162.96,163.0095,162.8278,162.8361,768500.0
2014-07-15 13:55:00,197.15,197.21,197.13,197.16,729300.0,162.8443,162.8939,162.8278,162.8526,729300.0
2014-07-15 14:00:00,197.17,197.25,197.13,197.13,377100.0,162.8609,162.9269,162.8278,162.8278,377100.0
2014-07-15 14:05:00,197.14,197.31,197.12,197.19,1113000.0,162.8361,162.9765,162.8196,162.8774,1113000.0
2014-07-15 14:10:00,197.19,197.36,197.19,197.29,687900.0,162.8774,163.0178,162.8774,162.96,687900.0
2014-07-15 14:15:00,197.29,197.47,197.28,197.44,1137100.0,162.96,163.1086,162.9517,163.0839,1137100.0
2014-07-15 14:20:00,197.44,197.5,197.4,197.44,673100.0,163.0839,163.1334,163.0508,163.0839,673100.0
2014-07-15 14:25:00,197.43,197.46,197.32,197.42,543500.0,163.0756,163.1004,162.9847,163.0673,543500.0
2014-07-15 14:30:00,197.42,197.44,197.28,197.28,638000.0,163.0673,163.0839,162.9517,162.9517,638000.0
2014-07-15 14:35:00,197.28,197.38,197.27,197.3,424900.0,162.9517,163.0343,162.9434,162.9682,424900.0
2014-07-15 14:40:00,197.3,197.37,197.3,197.34,312500.0,162.9682,163.026,162.9682,163.0013,312500.0
2014-07-15 14:45:00,197.34,197.4,197.3,197.33,552800.0,163.0013,163.0508,162.9682,162.993,552800.0
2014-07-15 14:50:00,197.32,197.4,197.3,197.34,315300.0,162.9847,163.0508,162.9682,163.0013,315300.0
2014-07-15 14:55:00,197.35,197.44,197.29,197.42,636500.0,163.0095,163.0839,162.96,163.0673,636500.0
2014-07-15 15:00:00,197.41,197.45,197.31,197.32,684700.0,163.0591,163.0921,162.9765,162.9847,684700.0
2014-07-15 15:05:00,197.32,197.33,197.15,197.16,1544600.0,162.9847,162.993,162.8443,162.8526,1544600.0
2014-07-15 15:10:00,197.16,197.3,197.06,197.3,1681100.0,162.8526,162.9682,162.77,162.9682,1681100.0
2014-07-15 15:15:00,197.29,197.3,197.19,197.21,476600.0,162.96,162.9682,162.8774,162.8939,476600.0
2014-07-15 15:20:00,197.22,197.25,197.12,197.15,618100.0,162.9021,162.9269,162.8196,162.8443,618100.0
2014-07-15 15:25:00,197.14,197.25,197.14,197.22,586600.0,162.8361,162.9269,162.8361,162.9021,586600.0
2014-07-15 15:30:00,197.22,197.23,197.15,197.16,428700.0,162.9021,162.9104,162.8443,162.8526,428700.0
2014-07-15 15:35:00,197.16,197.21,197.12,197.18,816500.0,162.8526,162.8939,162.8196,162.8691,816500.0
2014-07-15 15:40:00,197.18,197.27,197.18,197.22,1408900.0,162.8691,162.9434,162.8691,162.9021,1408900.0
2014-07-15 15:45:00,197.21,197.23,197.15,197.17,1142800.0,162.8939,162.9104,162.8443,162.8609,1142800.0
2014-07-15 15:50:00,197.17,197.18,197.13,197.16,1353900.0,162.8609,162.8691,162.8278,162.8526,1353900.0
2014-07-15 15:55:00,197.16,197.31,197.15,197.23,3477000.0,162.8526,162.9765,162.8443,162.9104,3477000.0
2014-07-16 09:30:00,198.11,198.21,198.06,198.17,2537500.0,163.6373,163.7199,163.596,163.6868,2537500.0
2014-07-16 09:35:00,198.17,198.26,197.97,198.06,1843200.0,163.6868,163.7612,163.5216,163.596,1843200.0
2014-07-16 09:40:00,198.06,198.1,197.84,197.95,1793800.0,163.596,163.629,163.4143,163.5051,1793800.0
2014-07-16 09:45:00,197.95,198.06,197.9,197.94,1623800.0,163.5051,163.596,163.4638,163.4969,1623800.0
2014-07-16 09:50:00,197.95,198.01,197.74,197.89,1572100.0,163.5051,163.5547,163.3317,163.4556,1572100.0
2014-07-16 09:55:00,197.9,197.94,197.85,197.93,1046300.0,163.4638,163.4969,163.4225,163.4886,1046300.0
2014-07-16 10:00:00,197.93,198.07,197.88,197.94,1295500.0,163.4886,163.6042,163.4473,163.4969,1295500.0
2014-07-16 10:05:00,197.94,198.05,197.93,198.0,699900.0,163.4969,163.5877,163.4886,163.5464,699900.0
2014-07-16 10:10:00,198.0,198.05,197.95,197.99,911100.0,163.5464,163.5877,163.5051,163.5382,911100.0
2014-07-16 10:15:00,197.98,197.98,197.83,197.88,903400.0,163.5299,163.5299,163.406,163.4473,903400.0
2014-07-16 10:20:00,197.89,197.94,197.76,197.81,848100.0,163.4556,163.4969,163.3482,163.3895,848100.0
2014-07-16 10:25:00,197.82,197.91,197.78,197.86,909400.0,163.3977,163.4721,163.3647,163.4308,909400.0
2014-07-16 10:30:00,197.86,197.89,197.79,197.84,650300.0,163.4308,163.4556,163.373,163.4143,650300.0
2014-07-16 10:35:00,197.85,197.87,197.77,197.78,810100.0,163.4225,163.439,163.3564,163.3647,810100.0
2014-07-16 10:40:00,197.79,197.87,197.69,197.81,1111200.0,163.373,163.439,163.2904,163.3895,1111200.0
2014-07-16 10:45:00,197.81,197.81,197.58,197.6,1290800.0,163.3895,163.3895,163.1995,163.216,1290800.0
2014-07-16 10:50:00,197.6,197.63,197.52,197.57,1385200.0,163.216,163.2408,163.1499,163.1912,1385200.0
2014-07-16 10:55:00,197.56,197.66,197.55,197.57,799400.0,163.183,163.2656,163.1747,163.1912,799400.0
2014-07-16 11:00:00,197.59,197.71,197.55,197.67,833200.0,163.2078,163.3069,163.1747,163.2738,833200.0
2014-07-16 11:05:00,197.68,197.78,197.64,197.73,878600.0,163.2821,163.3647,163.2491,163.3234,878600.0
2014-07-16 11:10:00,197.72,197.8,197.7,197.78,790800.0,163.3151,163.3812,163.2986,163.3647,790800.0
2014-07-16 11:15:00,197.78,197.8,197.73,197.74,506700.0,163.3647,163.3812,163.3234,163.3317,506700.0
2014-07-16 11:20:00,197.74,197.76,197.66,197.68,470300.0,163.3317,163.3482,163.2656,163.2821,470300.0
2014-07-16 11:25:00,197.69,197.73,197.63,197.72,487400.0,163.2904,163.3234,163.2408,163.3151,487400.0
2014-07-16 11:30:00,197.72,197.72,197.64,197.67,410800.0,163.3151,163.3151,163.2491,163.2738,410800.0
2014-07-16 11:35:00,197.68,197.68,197.43,197.45,848100.0,163.2821,163.2821,163.0756,163.0921,848100.0
2014-07-16 11:40:00,197.44,197.55,197.42,197.55,735000.0,163.0839,163.1747,163.0673,163.1747,735000.0
2014-07-16 11:45:00,197.54,197.56,197.49,197.54,512500.0,163.1665,163.183,163.1252,163.1665,512500.0
2014-07-16 11:50:00,197.55,197.62,197.53,197.6,502300.0,163.1747,163.2325,163.1582,163.216,502300.0
2014-07-16 11:55:00,197.6,197.65,197.58,197.64,480200.0,163.216,163.2573,163.1995,163.2491,480200.0
2014-07-16 12:00:00,197.63,197.65,197.6,197.63,289700.0,163.2408,163.2573,163.216,163.2408,289700.0
2014-07-16 12:05:00,197.63,197.84,197.63,197.82,1093500.0,163.2408,163.4143,163.2408,163.3977,1093500.0
2014-07-16 12:10:00,197.81,197.88,197.78,197.88,490600.0,163.3895,163.4473,163.3647,163.4473,490600.0
2014-07-16 12:15:00,197.88,197.94,197.85,197.92,694900.0,163.4473,163.4969,163.4225,163.4803,694900.0
2014-07-16 12:20:00,197.92,197.94,197.9,197.92,529100.0,163.4803,163.4969,163.4638,163.4803,529100.0
2014-07-16 12:25:00,197.92,197.96,197.91,197.93,488200.0,163.4803,163.5134,163.4721,163.4886,488200.0
2014-07-16 12:30:00,197.93,198.03,197.93,197.99,977200.0,163.4886,163.5712,163.4886,163.5382,977200.0
2014-07-16 12:35:00,198.0,198.0,197.9,197.91,568100.0,163.5464,163.5464,163.4638,163.4721,568100.0
2014-07-16 12:40:00,197.91,197.95,197.9,197.92,712700.0,163.4721,163.5051,163.4638,163.4803,712700.0
2014-07-16 12:45:00,197.92,197.95,197.9,197.91,606400.0,163.4803,163.5051,163.4638,163.4721,606400.0
2014-07-16 12:50:00,197.91,197.94,197.89,197.9,927600.0,163.4721,163.4969,163.4556,163.4638,927600.0
2014-07-16 12:55:00,197.91,197.97,197.9,197.93,799800.0,163.4721,163.5216,163.4638,163.4886,799800.0
2014-07-16 13:00:00,197.94,198.01,197.93,197.97,670100.0,163.4969,163.5547,163.4886,163.5216,670100.0
2014-07-16 13:05:00,197.97,197.98,197.9,197.93,461200.0,163.5216,163.5299,163.4638,163.4886,461200.0
2014-07-16 13:10:00,197.93,197.96,197.91,197.94,292100.0,163.4886,163.5134,163.4721,163.4969,292100.0
2014-07-16 13:15:00,197.95,197.96,197.94,197.95,147000.0,163.5051,163.5134,163.4969,163.5051,147000.0
2014-07-16 13:20:00,197.95,197.98,197.91,197.96,597600.0,163.5051,163.5299,163.4721,163.5134,597600.0
2014-07-16 13:25:00,197.96,198.02,197.94,198.01,378100.0,163.5134,163.5629,163.4969,163.5547,378100.0
2014-07-16 13:30:00,198.02,198.04,198.0,198.0,336300.0,163.5629,163.5795,163.5464,163.5464,336300.0
2014-07-16 13:35:00,198.01,198.01,197.92,197.93,227400.0,163.5547,163.5547,163.4803,163.4886,227400.0
2014-07-16 13:40:00,197.94,197.98,197.93,197.98,255300.0,163.4969,163.5299,163.4886,163.5299,255300.0
2014-07-16 13:45:00,197.99,198.07,197.98,197.98,606500.0,163.5382,163.6042,163.5299,163.5299,606500.0
2014-07-16 13:50:00,197.99,198.05,197.97,198.03,304300.0,163.5382,163.5877,163.5216,163.5712,304300.0
2014-07-16 13:55:00,198.03,198.06,198.01,198.04,297800.0,163.5712,163.596,163.5547,163.5795,297800.0
2014-07-16 14:00:00,198.04,198.14,198.0,198.13,1044400.0,163.5795,163.6621,163.5464,163.6538,1044400.0
2014-07-16 14:05:00,198.13,198.14,198.09,198.09,691700.0,163.6538,163.6621,163.6208,163.6208,691700.0
2014-07-16 14:10:00,198.09,198.13,198.08,198.13,325700.0,163.6208,163.6538,163.6125,163.6538,325700.0
2014-07-16 14:15:00,198.13,198.15,198.11,198.12,413700.0,163.6538,163.6703,163.6373,163.6455,413700.0
2014-07-16 14:20:00,198.13,198.14,198.08,198.1,382700.0,163.6538,163.6621,163.6125,163.629,382700.0
2014-07-16 14:25:00,198.1,198.13,198.08,198.12,345100.0,163.629,163.6538,163.6125,163.6455,345100.0
2014-07-16 14:30:00,198.12,198.15,198.09,198.12,433400.0,163.6455,163.6703,163.6208,163.6455,433400.0
2014-07-16 14:35:00,198.12,198.14,197.99,198.0,602800.0,163.6455,163.6621,163.5382,163.5464,602800.0
2014-07-16 14:40:00,197.99,198.01,197.97,197.97,705200.0,163.5382,163.5547,163.5216,163.5216,705200.0
2014-07-16 14:45:00,197.97,198.03,197.95,198.01,265400.0,163.5216,163.5712,163.5051,163.5547,265400.0
2014-07-16 14:50:00,198.01,198.01,197.92,197.96,719400.0,163.5547,163.5547,163.4803,163.5134,719400.0
2014-07-16 14:55:00,197.96,197.99,197.92,197.92,432900.0,163.5134,163.5382,163.4803,163.4803,432900.0
2014-07-16 15:00:00,197.93,197.97,197.92,197.96,411100.0,163.4886,163.5216,163.4803,163.5134,411100.0
2014-07-16 15:05:00,197.96,197.98,197.95,197.95,381200.0,163.5134,163.5299,163.5051,163.5051,381200.0
2014-07-16 15:10:00,197.96,197.98,197.92,197.97,618800.0,163.5134,163.5299,163.4803,163.5216,618800.0
2014-07-16 15:15:00,197.96,197.97,197.9,197.9,503100.0,163.5134,163.5216,163.4638,163.4638,503100.0
2014-07-16 15:20:00,197.9,197.97,197.9,197.94,617900.0,163.4638,163.5216,163.4638,163.4969,617900.0
2014-07-16 15:25:00,197.94,198.07,197.93,198.06,579400.0,163.4969,163.6042,163.4886,163.596,579400.0
2014-07-16 15:30:00,198.06,198.06,197.99,198.0,718600.0,163.596,163.596,163.5382,163.5464,718600.0
2014-07-16 15:35:00,198.0,198.06,198.0,198.03,630200.0,163.5464,163.596,163.5464,163.5712,630200.0
2014-07-16 15:40:00,198.03,198.04,197.96,197.96,828900.0,163.5712,163.5795,163.5134,163.5134,828900.0
2014-07-16 15:45:00,197.97,198.01,197.87,197.88,1016000.0,163.5216,163.5547,163.439,163.4473,1016000.0
2014-07-16 15:50:00,197.88,198.0,197.88,197.93,1395900.0,163.4473,163.5464,163.4473,163.4886,1395900.0
2014-07-16 15:55:00,197.92,198.04,197.9,197.97,3422300.0,163.4803,163.5795,163.4638,163.5216,3422300.0
2014-07-17 09:30:00,197.35,197.48,197.3,197.37,2221100.0,163.0095,163.1169,162.9682,163.026,2221100.0
2014-07-17 09:35:00,197.38,197.65,197.3,197.64,1467800.0,163.0343,163.2573,162.9682,163.2491,1467800.0
2014-07-17 09:40:00,197.64,197.75,197.58,197.64,1307400.0,163.2491,163.3399,163.1995,163.2491,1307400.0
2014-07-17 09:45:00,197.65,197.75,197.59,197.63,1144400.0,163.2573,163.3399,163.2078,163.2408,1144400.0
2014-07-17 09:50:00,197.63,197.85,197.55,197.82,1625300.0,163.2408,163.4225,163.1747,163.3977,1625300.0
2014-07-17 09:55:00,197.83,197.9,197.79,197.84,842000.0,163.406,163.4638,163.373,163.4143,842000.0
2014-07-17 10:00:00,197.85,198.02,197.84,197.91,1900800.0,163.4225,163.5629,163.4143,163.4721,1900800.0
2014-07-17 10:05:00,197.91,197.93,197.78,197.82,789000.0,163.4721,163.4886,163.3647,163.3977,789000.0
2014-07-17 10:10:00,197.81,197.82,197.7,197.78,1004800.0,163.3895,163.3977,163.2986,163.3647,1004800.0
2014-07-17 10:15:00,197.78,197.83,197.75,197.83,758000.0,163.3647,163.406,163.3399,163.406,758000.0
2014-07-17 10:20:00,197.82,198.08,197.8,198.0,996800.0,163.3977,163.6125,163.3812,163.5464,996800.0
2014-07-17 10:25:00,198.0,198.08,197.92,198.05,878300.0,163.5464,163.6125,163.4803,163.5877,878300.0
2014-07-17 10:30:00,198.05,198.1,197.93,197.98,813700.0,163.5877,163.629,163.4886,163.5299,813700.0
2014-07-17 10:35:00,197.98,198.0,197.89,197.92,877600.0,163.5299,163.5464,163.4556,163.4803,877600.0
2014-07-17 10:40:00,197.92,198.01,197.87,197.87,556300.0,163.4803,163.5547,163.439,163.439,556300.0
2014-07-17 10:45:00,197.87,197.92,197.8,197.81,545000.0,163.439,163.4803,163.3812,163.3895,545000.0
2014-07-17 10:50:00,197.81,197.91,197.8,197.88,488100.0,163.3895,163.4721,163.3812,163.4473,488100.0
2014-07-17 10:55:00,197.88,197.88,197.76,197.78,450500.0,163.4473,163.4473,163.3482,163.3647,450500.0
2014-07-17 11:00:00,197.78,197.82,197.66,197.71,1258500.0,163.3647,163.3977,163.2656,163.3069,1258500.0
2014-07-17 11:05:00,197.71,197.76,197.54,197.54,1037700.0,163.3069,163.3482,163.1665,163.1665,1037700.0
2014-07-17 11:10:00,197.54,197.55,197.27,197.3,1647300.0,163.1665,163.1747,162.9434,162.9682,1647300.0
2014-07-17 11:15:00,197.31,197.35,197.06,197.28,3192100.0,162.9765,163.0095,162.77,162.9517,3192100.0
2014-07-17 11:20:00,197.28,197.31,197.09,197.12,1791900.0,162.9517,162.9765,162.7948,162.8196,1791900.0
2014-07-17 11:25:00,197.12,197.21,196.86,196.9,3346800.0,162.8196,162.8939,162.6048,162.6378,3346800.0
2014-07-17 11:30:00,196.91,197.11,196.68,197.09,4389600.0,162.6461,162.8113,162.4561,162.7948,4389600.0
2014-07-17 11:35:00,197.08,197.24,197.08,197.11,2289400.0,162.7865,162.9187,162.7865,162.8113,2289400.0
2014-07-17 11:40:00,197.11,197.2,197.01,197.02,1124900.0,162.8113,162.8856,162.7287,162.737,1124900.0
2014-07-17 11:45:00,197.02,197.18,196.93,197.14,2267900.0,162.737,162.8691,162.6626,162.8361,2267900.0
2014-07-17 11:50:00,197.15,197.18,197.02,197.07,885500.0,162.8443,162.8691,162.737,162.7783,885500.0
2014-07-17 11:55:00,197.07,197.14,196.83,196.86,1591000.0,162.7783,162.8361,162.58,162.6048,1591000.0
2014-07-17 12:00:00,196.87,196.9,196.46,196.61,3867400.0,162.6131,162.6378,162.2744,162.3983,3867400.0
2014-07-17 12:05:00,196.61,196.8,196.5,196.72,2647500.0,162.3983,162.5552,162.3074,162.4892,2647500.0
2014-07-17 12:10:00,196.72,196.93,196.72,196.89,1174700.0,162.4892,162.6626,162.4892,162.6296,1174700.0
2014-07-17 12:15:00,196.89,196.96,196.85,196.89,647000.0,162.6296,162.6874,162.5965,162.6296,647000.0
2014-07-17 12:20:00,196.89,196.89,196.72,196.77,642500.0,162.6296,162.6296,162.4892,162.5305,642500.0
2014-07-17 12:25:00,196.76,196.92,196.72,196.89,675800.0,162.5222,162.6544,162.4892,162.6296,675800.0
2014-07-17 12:30:00,196.89,196.93,196.83,196.91,518900.0,162.6296,162.6626,162.58,162.6461,518900.0
2014-07-17 12:35:00,196.92,197.19,196.92,197.13,1468000.0,162.6544,162.8774,162.6544,162.8278,1468000.0
2014-07-17 12:40:00,197.13,197.17,197.03,197.08,839900.0,162.8278,162.8609,162.7452,162.7865,839900.0
2014-07-17 12:45:00,197.09,197.11,196.95,197.03,445100.0,162.7948,162.8113,162.6791,162.7452,445100.0
2014-07-17 12:50:00,197.03,197.03,196.93,196.99,706300.0,162.7452,162.7452,162.6626,162.7122,706300.0
2014-07-17 12:55:00,196.99,197.12,196.98,197.1,495300.0,162.7122,162.8196,162.7039,162.803,495300.0
2014-07-17 13:00:00,197.11,197.26,197.1,197.24,1023000.0,162.8113,162.9352,162.803,162.9187,1023000.0
2014-07-17 13:05:00,197.24,197.34,197.21,197.31,608100.0,162.9187,163.0013,162.8939,162.9765,608100.0
2014-07-17 13:10:00,197.31,197.53,197.3,197.5,1308000.0,162.9765,163.1582,162.9682,163.1334,1308000.0
2014-07-17 13:15:00,197.51,197.53,197.37,197.4,1085900.0,163.1417,163.1582,163.026,163.0508,1085900.0
2014-07-17 13:20:00,197.39,197.4,197.2,197.23,988800.0,163.0426,163.0508,162.8856,162.9104,988800.0
2014-07-17 13:25:00,197.24,197.27,197.16,197.22,378500.0,162.9187,162.9434,162.8526,162.9021,378500.0
2014-07-17 13:30:00,197.22,197.35,197.2,197.23,529800.0,162.9021,163.0095,162.8856,162.9104,529800.0
2014-07-17 13:35:00,197.23,197.28,196.95,196.98,887500.0,162.9104,162.9517,162.6791,162.7039,887500.0
2014-07-17 13:40:00,196.97,197.02,196.84,196.93,1004400.0,162.6957,162.737,162.5883,162.6626,1004400.0
2014-07-17 13:45:00,196.93,197.06,196.89,197.02,799600.0,162.6626,162.77,162.6296,162.737,799600.0
2014-07-17 13:50:00,197.01,197.1,196.94,196.97,557500.0,162.7287,162.803,162.6709,162.6957,557500.0
2014-07-17 13:55:00,196.98,197.03,196.86,196.97,503000.0,162.7039,162.7452,162.6048,162.6957,503000.0
2014-07-17 14:00:00,196.98,196.98,196.76,196.77,1007200.0,162.7039,162.7039,162.5222,162.5305,1007200.0
2014-07-17 14:05:00,196.78,196.8,196.66,196.7,803600.0,162.5387,162.5552,162.4396,162.4726,803600.0
2014-07-17 14:10:00,196.7,196.89,196.69,196.87,836400.0,162.4726,162.6296,162.4644,162.6131,836400.0
2014-07-17 14:15:00,196.86,196.97,196.77,196.82,923000.0,162.6048,162.6957,162.5305,162.5718,923000.0
2014-07-17 14:20:00,196.82,196.85,196.65,196.76,1236400.0,162.5718,162.5965,162.4313,162.5222,1236400.0
2014-07-17 14:25:00,196.76,196.76,196.56,196.66,1020600.0,162.5222,162.5222,162.357,162.4396,1020600.0
2014-07-17 14:30:00,196.66,196.84,196.66,196.77,930200.0,162.4396,162.5883,162.4396,162.5305,930200.0
2014-07-17 14:35:00,196.78,196.83,196.69,196.83,646300.0,162.5387,162.58,162.4644,162.58,646300.0
2014-07-17 14:40:00,196.82,196.92,196.81,196.87,534200.0,162.5718,162.6544,162.5635,162.6131,534200.0
2014-07-17 14:45:00,196.87,196.89,196.64,196.64,1339400.0,162.6131,162.6296,162.4231,162.4231,1339400.0
2014-07-17 14:50:00,196.64,196.7,196.61,196.66,881700.0,162.4231,162.4726,162.3983,162.4396,881700.0
2014-07-17 14:55:00,196.65,196.82,196.65,196.69,728500.0,162.4313,162.5718,162.4313,162.4644,728500.0
2014-07-17 15:00:00,196.69,196.71,196.53,196.57,929200.0,162.4644,162.4809,162.3322,162.3653,929200.0
2014-07-17 15:05:00,196.56,196.63,196.42,196.45,1497500.0,162.357,162.4148,162.2414,162.2661,1497500.0
2014-07-17 15:10:00,196.45,196.55,196.34,196.43,1874100.0,162.2661,162.3487,162.1753,162.2496,1874100.0
2014-07-17 15:15:00,196.43,196.43,195.92,195.97,3344000.0,162.2496,162.2496,161.8284,161.8697,3344000.0
2014-07-17 15:20:00,195.96,196.2,195.96,196.13,2447500.0,161.8614,162.0596,161.8614,162.0018,2447500.0
2014-07-17 15:25:00,196.13,196.16,195.93,195.95,2310500.0,162.0018,162.0266,161.8366,161.8531,2310500.0
2014-07-17 15:30:00,195.96,196.08,195.79,195.8,2680100.0,161.8614,161.9605,161.721,161.7292,2680100.0
2014-07-17 15:35:00,195.81,195.95,195.74,195.85,2348200.0,161.7375,161.8531,161.6797,161.7705,2348200.0
2014-07-17 15:40:00,195.84,195.88,195.55,195.56,2714600.0,161.7623,161.7953,161.5227,161.531,2714600.0
2014-07-17 15:45:00,195.56,195.84,195.43,195.83,4475500.0,161.531,161.7623,161.4236,161.754,4475500.0
2014-07-17 15:50:00,195.84,195.89,195.75,195.77,3947300.0,161.7623,161.8036,161.6879,161.7045,3947300.0
2014-07-17 15:55:00,195.78,195.88,195.64,195.72,7055400.0,161.7127,161.7953,161.5971,161.6632,7055400.0
2014-07-18 09:30:00,196.35,196.51,196.24,196.51,4076700.0,162.1835,162.3157,162.0927,162.3157,4076700.0
2014-07-18 09:35:00,196.51,196.62,196.46,196.5,2908800.0,162.3157,162.4066,162.2744,162.3074,2908800.0
2014-07-18 09:40:00,196.51,196.53,196.35,196.36,2036100.0,162.3157,162.3322,162.1835,162.1918,2036100.0
2014-07-18 09:45:00,196.36,196.4,196.24,196.33,1703300.0,162.1918,162.2248,162.0927,162.167,1703300.0
2014-07-18 09:50:00,196.33,196.48,196.28,196.44,1345500.0,162.167,162.2909,162.1257,162.2579,1345500.0
2014-07-18 09:55:00,196.43,196.55,196.35,196.47,1463600.0,162.2496,162.3487,162.1835,162.2827,1463600.0
2014-07-18 10:00:00,196.47,196.57,196.37,196.38,1354000.0,162.2827,162.3653,162.2001,162.2083,1354000.0
2014-07-18 10:05:00,196.39,196.52,196.37,196.5,1025000.0,162.2166,162.324,162.2001,162.3074,1025000.0
2014-07-18 10:10:00,196.51,196.62,196.41,196.49,1255800.0,162.3157,162.4066,162.2331,162.2992,1255800.0
2014-07-18 10:15:00,196.48,196.53,196.28,196.41,1280500.0,162.2909,162.3322,162.1257,162.2331,1280500.0
2014-07-18 10:20:00,196.41,196.51,196.4,196.49,796500.0,162.2331,162.3157,162.2248,162.2992,796500.0
2014-07-18 10:25:00,196.49,196.55,196.47,196.53,595700.0,162.2992,162.3487,162.2827,162.3322,595700.0
2014-07-18 10:30:00,196.53,196.68,196.53,196.59,1250000.0,162.3322,162.4561,162.3322,162.3818,1250000.0
2014-07-18 10:35:00,196.59,196.61,196.53,196.56,702100.0,162.3818,162.3983,162.3322,162.357,702100.0
2014-07-18 10:40:00,196.56,196.56,196.44,196.49,612900.0,162.357,162.357,162.2579,162.2992,612900.0
2014-07-18 10:45:00,196.5,196.6,196.47,196.59,891600.0,162.3074,162.39,162.2827,162.3818,891600.0
2014-07-18 10:50:00,196.58,196.82,196.57,196.8,1292500.0,162.3735,162.5718,162.3653,162.5552,1292500.0
2014-07-18 10:55:00,196.81,196.98,196.79,196.93,1877000.0,162.5635,162.7039,162.547,162.6626,1877000.0
2014-07-18 11:00:00,196.93,196.99,196.91,196.92,1313300.0,162.6626,162.7122,162.6461,162.6544,1313300.0
2014-07-18 11:05:00,196.93,197.01,196.86,196.88,1083100.0,162.6626,162.7287,162.6048,162.6213,1083100.0
2014-07-18 11:10:00,196.87,196.98,196.86,196.94,711600.0,162.6131,162.7039,162.6048,162.6709,711600.0
2014-07-18 11:15:00,196.94,197.05,196.93,196.98,938300.0,162.6709,162.7617,162.6626,162.7039,938300.0
2014-07-18 11:20:00,196.98,197.04,196.91,196.92,1045700.0,162.7039,162.7535,162.6461,162.6544,1045700.0
2014-07-18 11:25:00,196.91,196.98,196.89,196.93,837400.0,162.6461,162.7039,162.6296,162.6626,837400.0
2014-07-18 11:30:00,196.93,197.03,196.9,196.97,1289600.0,162.6626,162.7452,162.6378,162.6957,1289600.0
2014-07-18 11:35:00,196.97,197.25,196.96,197.22,1869800.0,162.6957,162.9269,162.6874,162.9021,1869800.0
2014-07-18 11:40:00,197.22,197.25,197.15,197.19,1116600.0,162.9021,162.9269,162.8443,162.8774,1116600.0
2014-07-18 11:45:00,197.19,197.32,197.17,197.31,1045800.0,162.8774,162.9847,162.8609,162.9765,1045800.0
2014-07-18 11:50:00,197.31,197.32,197.14,197.16,834000.0,162.9765,162.9847,162.8361,162.8526,834000.0
2014-07-18 11:55:00,197.14,197.17,197.09,197.16,778200.0,162.8361,162.8609,162.7948,162.8526,778200.0
2014-07-18 12:00:00,197.16,197.19,197.15,197.18,459200.0,162.8526,162.8774,162.8443,162.8691,459200.0
2014-07-18 12:05:00,197.18,197.23,197.18,197.21,456000.0,162.8691,162.9104,162.8691,162.8939,456000.0
2014-07-18 12:10:00,197.21,197.26,197.2,197.25,537300.0,162.8939,162.9352,162.8856,162.9269,537300.0
2014-07-18 12:15:00,197.25,197.28,197.24,197.28,523900.0,162.9269,162.9517,162.9187,162.9517,523900.0
2014-07-18 12:20:00,197.28,197.39,197.27,197.37,852100.0,162.9517,163.0426,162.9434,163.026,852100.0
2014-07-18 12:25:00,197.37,197.44,197.35,197.42,846500.0,163.026,163.0839,163.0095,163.0673,846500.0
2014-07-18 12:30:00,197.42,197.45,197.35,197.36,839600.0,163.0673,163.0921,163.0095,163.0178,839600.0
2014-07-18 12:35:00,197.37,197.41,197.37,197.39,385000.0,163.026,163.0591,163.026,163.0426,385000.0
2014-07-18 12:40:00,197.39,197.43,197.34,197.34,803900.0,163.0426,163.0756,163.0013,163.0013,803900.0
2014-07-18 12:45:00,197.34,197.4,197.33,197.37,590400.0,163.0013,163.0508,162.993,163.026,590400.0
2014-07-18 12:50:00,197.37,197.39,197.34,197.35,368800.0,163.026,163.0426,163.0013,163.0095,368800.0
2014-07-18 12:55:00,197.36,197.39,197.34,197.37,427400.0,163.0178,163.0426,163.0013,163.026,427400.0
2014-07-18 13:00:00,197.37,197.39,197.23,197.23,870600.0,163.026,163.0426,162.9104,162.9104,870600.0
2014-07-18 13:05:00,197.23,197.25,197.17,197.2,1145200.0,162.9104,162.9269,162.8609,162.8856,1145200.0
2014-07-18 13:10:00,197.2,197.22,197.14,197.14,702200.0,162.8856,162.9021,162.8361,162.8361,702200.0
2014-07-18 13:15:00,197.15,197.2,197.09,197.19,733600.0,162.8443,162.8856,162.7948,162.8774,733600.0
2014-07-18 13:20:00,197.19,197.23,197.18,197.2,324000.0,162.8774,162.9104,162.8691,162.8856,324000.0
2014-07-18 13:25:00,197.21,197.23,197.1,197.12,404600.0,162.8939,162.9104,162.803,162.8196,404600.0
2014-07-18 13:30:00,197.11,197.13,197.04,197.11,500100.0,162.8113,162.8278,162.7535,162.8113,500100.0
2014-07-18 13:35:00,197.11,197.26,197.11,197.24,524500.0,162.8113,162.9352,162.8113,162.9187,524500.0
2014-07-18 13:40:00,197.23,197.32,197.23,197.26,352900.0,162.9104,162.9847,162.9104,162.9352,352900.0
2014-07-18 13:45:00,197.27,197.32,197.24,197.25,296600.0,162.9434,162.9847,162.9187,162.9269,296600.0
2014-07-18 13:50:00,197.25,197.29,197.2,197.25,354900.0,162.9269,162.96,162.8856,162.9269,354900.0
2014-07-18 13:55:00,197.26,197.39,197.26,197.36,413700.0,162.9352,163.0426,162.9352,163.0178,413700.0
2014-07-18 14:00:00,197.36,197.39,197.24,197.32,599600.0,163.0178,163.0426,162.9187,162.9847,599600.0
2014-07-18 14:05:00,197.32,197.33,197.26,197.31,732500.0,162.9847,162.993,162.9352,162.9765,732500.0
2014-07-18 14:10:00,197.31,197.48,197.31,197.45,924900.0,162.9765,163.1169,162.9765,163.0921,924900.0
2014-07-18 14:15:00,197.45,197.48,197.38,197.47,801000.0,163.0921,163.1169,163.0343,163.1086,801000.0
2014-07-18 14:20:00,197.47,197.64,197.44,197.61,1491000.0,163.1086,163.2491,163.0839,163.2243,1491000.0
2014-07-18 14:25:00,197.61,197.69,197.57,197.66,763000.0,163.2243,163.2904,163.1912,163.2656,763000.0
2014-07-18 14:30:00,197.66,197.73,197.64,197.68,962700.0,163.2656,163.3234,163.2491,163.2821,962700.0
2014-07-18 14:35:00,197.68,197.69,197.58,197.62,730000.0,163.2821,163.2904,163.1995,163.2325,730000.0
2014-07-18 14:40:00,197.62,197.67,197.59,197.6,590200.0,163.2325,163.2738,163.2078,163.216,590200.0
2014-07-18 14:45:00,197.61,197.65,197.57,197.58,439100.0,163.2243,163.2573,163.1912,163.1995,439100.0
2014-07-18 14:50:00,197.58,197.66,197.56,197.59,947800.0,163.1995,163.2656,163.183,163.2078,947800.0
2014-07-18 14:55:00,197.59,197.64,197.56,197.6,453900.0,163.2078,163.2491,163.183,163.216,453900.0
2014-07-18 15:00:00,197.6,197.65,197.55,197.6,566800.0,163.216,163.2573,163.1747,163.216,566800.0
2014-07-18 15:05:00,197.6,197.81,197.59,197.81,1074600.0,163.216,163.3895,163.2078,163.3895,1074600.0
2014-07-18 15:10:00,197.81,197.81,197.74,197.74,555600.0,163.3895,163.3895,163.3317,163.3317,555600.0
2014-07-18 15:15:00,197.75,197.84,197.71,197.84,1450400.0,163.3399,163.4143,163.3069,163.4143,1450400.0
2014-07-18 15:20:00,197.83,197.91,197.78,197.78,1104400.0,163.406,163.4721,163.3647,163.3647,1104400.0
2014-07-18 15:25:00,197.79,197.79,197.7,197.7,1262400.0,163.373,163.373,163.2986,163.2986,1262400.0
2014-07-18 15:30:00,197.7,197.77,197.68,197.72,1451800.0,163.2986,163.3564,163.2821,163.3151,1451800.0
2014-07-18 15:35:00,197.72,197.75,197.66,197.67,980700.0,163.3151,163.3399,163.2656,163.2738,980700.0
2014-07-18 15:40:00,197.66,197.7,197.56,197.59,1349600.0,163.2656,163.2986,163.183,163.2078,1349600.0
2014-07-18 15:45:00,197.59,197.63,197.56,197.57,1393000.0,163.2078,163.2408,163.183,163.1912,1393000.0
2014-07-18 15:50:00,197.58,197.66,197.57,197.66,1508200.0,163.1995,163.2656,163.1912,163.2656,1508200.0
2014-07-18 15:55:00,197.66,197.73,197.63,197.72,4878700.0,163.2656,163.3234,163.2408,163.3151,4878700.0
2014-07-21 09:30:00,197.09,197.2,196.96,197.06,2056100.0,162.7948,162.8856,162.6874,162.77,2056100.0
2014-07-21 09:35:00,197.06,197.07,196.85,196.96,1354600.0,162.77,162.7783,162.5965,162.6874,1354600.0
2014-07-21 09:40:00,196.96,197.06,196.84,197.03,1372000.0,162.6874,162.77,162.5883,162.7452,1372000.0
2014-07-21 09:45:00,197.03,197.16,196.97,197.08,1726300.0,162.7452,162.8526,162.6957,162.7865,1726300.0
2014-07-21 09:50:00,197.08,197.29,197.05,197.28,1144700.0,162.7865,162.96,162.7617,162.9517,1144700.0
2014-07-21 09:55:00,197.27,197.28,197.17,197.2,915900.0,162.9434,162.9517,162.8609,162.8856,915900.0
2014-07-21 10:00:00,197.2,197.22,197.01,197.09,818400.0,162.8856,162.9021,162.7287,162.7948,818400.0
2014-07-21 10:05:00,197.08,197.18,197.0,197.01,703200.0,162.7865,162.8691,162.7204,162.7287,703200.0
2014-07-21 10:10:00,197.01,197.03,196.79,196.9,1586900.0,162.7287,162.7452,162.547,162.6378,1586900.0
2014-07-21 10:15:00,196.9,197.06,196.83,196.88,781400.0,162.6378,162.77,162.58,162.6213,781400.0
2014-07-21 10:20:00,196.88,196.99,196.83,196.97,633200.0,162.6213,162.7122,162.58,162.6957,633200.0
2014-07-21 10:25:00,196.96,197.03,196.89,196.99,721400.0,162.6874,162.7452,162.6296,162.7122,721400.0
2014-07-21 10:30:00,196.99,197.0,196.82,196.84,667600.0,162.7122,162.7204,162.5718,162.5883,667600.0
2014-07-21 10:35:00,196.83,196.9,196.65,196.67,1154800.0,162.58,162.6378,162.4313,162.4479,1154800.0
2014-07-21 10:40:00,196.66,196.66,196.43,196.52,1901900.0,162.4396,162.4396,162.2496,162.324,1901900.0
2014-07-21 10:45:00,196.52,196.6,196.48,196.56,2470100.0,162.324,162.39,162.2909,162.357,2470100.0
2014-07-21 10:50:00,196.56,196.64,196.54,196.64,833500.0,162.357,162.4231,162.3405,162.4231,833500.0
2014-07-21 10:55:00,196.64,196.69,196.55,196.56,703100.0,162.4231,162.4644,162.3487,162.357,703100.0
2014-07-21 11:00:00,196.55,196.6,196.46,196.58,756200.0,162.3487,162.39,162.2744,162.3735,756200.0
2014-07-21 11:05:00,196.58,196.74,196.58,196.66,641000.0,162.3735,162.5057,162.3735,162.4396,641000.0
2014-07-21 11:10:00,196.66,196.68,196.57,196.63,532700.0,162.4396,162.4561,162.3653,162.4148,532700.0
2014-07-21 11:15:00,196.63,196.69,196.56,196.65,524000.0,162.4148,162.4644,162.357,162.4313,524000.0
2014-07-21 11:20:00,196.66,196.84,196.65,196.77,916800.0,162.4396,162.5883,162.4313,162.5305,916800.0
2014-07-21 11:25:00,196.77,196.96,196.77,196.91,820600.0,162.5305,162.6874,162.5305,162.6461,820600.0
2014-07-21 11:30:00,196.92,196.93,196.8,196.83,535600.0,162.6544,162.6626,162.5552,162.58,535600.0
2014-07-21 11:35:00,196.84,196.87,196.78,196.83,1093700.0,162.5883,162.6131,162.5387,162.58,1093700.0
2014-07-21 11:40:00,196.83,196.93,196.82,196.84,717100.0,162.58,162.6626,162.5718,162.5883,717100.0
2014-07-21 11:45:00,196.84,196.87,196.67,196.77,738300.0,162.5883,162.6131,162.4479,162.5305,738300.0
2014-07-21 11:50:00,196.78,196.85,196.75,196.84,532800.0,162.5387,162.5965,162.5139,162.5883,532800.0
2014-07-21 11:55:00,196.83,197.03,196.8,197.0,752600.0,162.58,162.7452,162.5552,162.7204,752600.0
2014-07-21 12:00:00,197.01,197.04,196.9,196.95,1938400.0,162.7287,162.7535,162.6378,162.6791,1938400.0
2014-07-21 12:05:00,196.95,196.96,196.86,196.9,662500.0,162.6791,162.6874,162.6048,162.6378,662500.0
2014-07-21 12:10:00,196.9,196.96,196.86,196.95,568200.0,162.6378,162.6874,162.6048,162.6791,568200.0
2014-07-21 12:15:00,196.96,196.98,196.92,196.96,586400.0,162.6874,162.7039,162.6544,162.6874,586400.0
2014-07-21 12:20:00,196.95,196.97,196.87,196.88,311000.0,162.6791,162.6957,162.6131,162.6213,311000.0
2014-07-21 12:25:00,196.88,196.91,196.83,196.85,633300.0,162.6213,162.6461,162.58,162.5965,633300.0
2014-07-21 12:30:00,196.84,196.93,196.84,196.91,321200.0,162.5883,162.6626,162.5883,162.6461,321200.0
2014-07-21 12:35:00,196.9,196.99,196.9,196.98,407500.0,162.6378,162.7122,162.6378,162.7039,407500.0
2014-07-21 12:40:00,196.99,196.99,196.91,196.93,275000.0,162.7122,162.7122,162.6461,162.6626,275000.0
2014-07-21 12:45:00,196.92,196.94,196.86,196.94,262300.0,162.6544,162.6709,162.6048,162.6709,262300.0
2014-07-21 12:50:00,196.93,196.94,196.87,196.92,235000.0,162.6626,162.6709,162.6131,162.6544,235000.0
2014-07-21 12:55:00,196.91,196.92,196.87,196.92,168300.0,162.6461,162.6544,162.6131,162.6544,168300.0
2014-07-21 13:00:00,196.91,196.94,196.88,196.91,300600.0,162.6461,162.6709,162.6213,162.6461,300600.0
2014-07-21 13:05:00,196.92,197.05,196.92,197.03,619400.0,162.6544,162.7617,162.6544,162.7452,619400.0
2014-07-21 13:10:00,197.03,197.11,197.02,197.1,521500.0,162.7452,162.8113,162.737,162.803,521500.0
2014-07-21 13:15:00,197.1,197.15,197.07,197.15,250000.0,162.803,162.8443,162.7783,162.8443,250000.0
2014-07-21 13:20:00,197.15,197.28,197.13,197.22,676300.0,162.8443,162.9517,162.8278,162.9021,676300.0
2014-07-21 13:25:00,197.22,197.31,197.18,197.29,369300.0,162.9021,162.9765,162.8691,162.96,369300.0
2014-07-21 13:30:00,197.29,197.29,197.23,197.28,313900.0,162.96,162.96,162.9104,162.9517,313900.0
2014-07-21 13:35:00,197.28,197.29,197.2,197.23,309600.0,162.9517,162.96,162.8856,162.9104,309600.0
2014-07-21 13:40:00,197.22,197.42,197.22,197.41,622800.0,162.9021,163.0673,162.9021,163.0591,622800.0
2014-07-21 13:45:00,197.4,197.45,197.36,197.41,563700.0,163.0508,163.0921,163.0178,163.0591,563700.0
2014-07-21 13:50:00,197.42,197.45,197.37,197.38,273000.0,163.0673,163.0921,163.026,163.0343,273000.0
2014-07-21 13:55:00,197.38,197.38,197.33,197.38,309700.0,163.0343,163.0343,162.993,163.0343,309700.0
2014-07-21 14:00:00,197.37,197.43,197.36,197.36,489800.0,163.026,163.0756,163.0178,163.0178,489800.0
2014-07-21 14:05:00,197.37,197.45,197.37,197.44,311500.0,163.026,163.0921,163.026,163.0839,311500.0
2014-07-21 14:10:00,197.45,197.46,197.42,197.45,233800.0,163.0921,163.1004,163.0673,163.0921,233800.0
2014-07-21 14:15:00,197.44,197.44,197.29,197.32,431400.0,163.0839,163.0839,162.96,162.9847,431400.0
2014-07-21 14:20:00,197.32,197.35,197.31,197.32,191300.0,162.9847,163.0095,162.9765,162.9847,191300.0
2014-07-21 14:25:00,197.32,197.35,197.25,197.29,576400.0,162.9847,163.0095,162.9269,162.96,576400.0
2014-07-21 14:30:00,197.29,197.32,197.21,197.22,417000.0,162.96,162.9847,162.8939,162.9021,417000.0
2014-07-21 14:35:00,197.21,197.31,197.2,197.3,272200.0,162.8939,162.9765,162.8856,162.9682,272200.0
2014-07-21 14:40:00,197.29,197.35,197.26,197.35,278900.0,162.96,163.0095,162.9352,163.0095,278900.0
2014-07-21 14:45:00,197.35,197.37,197.3,197.34,332800.0,163.0095,163.026,162.9682,163.0013,332800.0
2014-07-21 14:50:00,197.34,197.48,197.34,197.44,336100.0,163.0013,163.1169,163.0013,163.0839,336100.0
2014-07-21 14:55:00,197.44,197.45,197.36,197.4,435400.0,163.0839,163.0921,163.0178,163.0508,435400.0
2014-07-21 15:00:00,197.4,197.47,197.37,197.42,515800.0,163.0508,163.1086,163.026,163.0673,515800.0
2014-07-21 15:05:00,197.43,197.45,197.32,197.39,505200.0,163.0756,163.0921,162.9847,163.0426,505200.0
2014-07-21 15:10:00,197.39,197.42,197.3,197.38,454700.0,163.0426,163.0673,162.9682,163.0343,454700.0
2014-07-21 15:15:00,197.39,197.42,197.37,197.39,447600.0,163.0426,163.0673,163.026,163.0426,447600.0
2014-07-21 15:20:00,197.39,197.43,197.37,197.42,443900.0,163.0426,163.0756,163.026,163.0673,443900.0
2014-07-21 15:25:00,197.43,197.5,197.42,197.49,659500.0,163.0756,163.1334,163.0673,163.1252,659500.0
2014-07-21 15:30:00,197.48,197.49,197.42,197.44,584300.0,163.1169,163.1252,163.0673,163.0839,584300.0
2014-07-21 15:35:00,197.44,197.45,197.37,197.4,495700.0,163.0839,163.0921,163.026,163.0508,495700.0
2014-07-21 15:40:00,197.41,197.42,197.37,197.38,619900.0,163.0591,163.0673,163.026,163.0343,619900.0
2014-07-21 15:45:00,197.38,197.39,197.33,197.34,910200.0,163.0343,163.0426,162.993,163.0013,910200.0
2014-07-21 15:50:00,197.33,197.37,197.33,197.35,1067200.0,162.993,163.026,162.993,163.0095,1067200.0
2014-07-21 15:55:00,197.34,197.36,197.23,197.3,3098900.0,163.0013,163.0178,162.9104,162.9682,3098900.0
2014-07-22 09:30:00,198.01,198.12,197.94,198.09,2304800.0,163.5547,163.6455,163.4969,163.6208,2304800.0
2014-07-22 09:35:00,198.09,198.23,198.03,198.1,1633200.0,163.6208,163.7364,163.5712,163.629,1633200.0
2014-07-22 09:40:00,198.07,198.13,197.88,197.91,1430700.0,163.6042,163.6538,163.4473,163.4721,1430700.0
2014-07-22 09:45:00,197.92,198.09,197.87,198.06,799500.0,163.4803,163.6208,163.439,163.596,799500.0
2014-07-22 09:50:00,198.06,198.22,198.06,198.14,1148900.0,163.596,163.7281,163.596,163.6621,1148900.0
2014-07-22 09:55:00,198.15,198.19,198.06,198.1,747600.0,163.6703,163.7034,163.596,163.629,747600.0
2014-07-22 10:00:00,198.1,198.25,198.1,198.16,1278900.0,163.629,163.7529,163.629,163.6786,1278900.0
2014-07-22 10:05:00,198.17,198.4,198.17,198.34,1257500.0,163.6868,163.8768,163.6868,163.8273,1257500.0
2014-07-22 10:10:00,198.33,198.43,198.26,198.26,1464600.0,163.819,163.9016,163.7612,163.7612,1464600.0
2014-07-22 10:15:00,198.27,198.33,198.22,198.27,1035000.0,163.7694,163.819,163.7281,163.7694,1035000.0
2014-07-22 10:20:00,198.27,198.28,198.21,198.28,609300.0,163.7694,163.7777,163.7199,163.7777,609300.0
2014-07-22 10:25:00,198.27,198.34,198.26,198.29,863700.0,163.7694,163.8273,163.7612,163.786,863700.0
2014-07-22 10:30:00,198.3,198.39,198.21,198.21,1191300.0,163.7942,163.8686,163.7199,163.7199,1191300.0
2014-07-22 10:35:00,198.21,198.24,198.15,198.23,841700.0,163.7199,163.7447,163.6703,163.7364,841700.0
2014-07-22 10:40:00,198.23,198.31,198.18,198.3,783700.0,163.7364,163.8025,163.6951,163.7942,783700.0
2014-07-22 10:45:00,198.3,198.35,198.23,198.33,507600.0,163.7942,163.8355,163.7364,163.819,507600.0
2014-07-22 10:50:00,198.32,198.36,198.29,198.31,532500.0,163.8107,163.8438,163.786,163.8025,532500.0
2014-07-22 10:55:00,198.32,198.38,198.28,198.35,489300.0,163.8107,163.8603,163.7777,163.8355,489300.0
2014-07-22 11:00:00,198.35,198.43,198.33,198.42,664500.0,163.8355,163.9016,163.819,163.8933,664500.0
2014-07-22 11:05:00,198.43,198.56,198.43,198.49,1505900.0,163.9016,164.009,163.9016,163.9512,1505900.0
2014-07-22 11:10:00,198.49,198.5,198.36,198.39,679400.0,163.9512,163.9594,163.8438,163.8686,679400.0
2014-07-22 11:15:00,198.39,198.43,198.36,198.4,375000.0,163.8686,163.9016,163.8438,163.8768,375000.0
2014-07-22 11:20:00,198.4,198.45,198.33,198.36,633100.0,163.8768,163.9181,163.819,163.8438,633100.0
2014-07-22 11:25:00,198.36,198.4,198.32,198.35,360600.0,163.8438,163.8768,163.8107,163.8355,360600.0
2014-07-22 11:30:00,198.34,198.4,198.32,198.38,423400.0,163.8273,163.8768,163.8107,163.8603,423400.0
2014-07-22 11:35:00,198.38,198.39,198.3,198.34,555200.0,163.8603,163.8686,163.7942,163.8273,555200.0
2014-07-22 11:40:00,198.34,198.42,198.34,198.39,226900.0,163.8273,163.8933,163.8273,163.8686,226900.0
2014-07-22 11:45:00,198.39,198.41,198.35,198.36,240900.0,163.8686,163.8851,163.8355,163.8438,240900.0
2014-07-22 11:50:00,198.36,198.42,198.35,198.39,248300.0,163.8438,163.8933,163.8355,163.8686,248300.0
2014-07-22 11:55:00,198.4,198.42,198.35,198.37,248900.0,163.8768,163.8933,163.8355,163.852,248900.0
2014-07-22 12:00:00,198.36,198.44,198.36,198.43,222200.0,163.8438,163.9099,163.8438,163.9016,222200.0
2014-07-22 12:05:00,198.42,198.48,198.4,198.42,339600.0,163.8933,163.9429,163.8768,163.8933,339600.0
2014-07-22 12:10:00,198.43,198.48,198.4,198.43,213100.0,163.9016,163.9429,163.8768,163.9016,213100.0
2014-07-22 12:15:00,198.43,198.45,198.41,198.45,101700.0,163.9016,163.9181,163.8851,163.9181,101700.0
2014-07-22 12:20:00,198.45,198.45,198.39,198.42,170900.0,163.9181,163.9181,163.8686,163.8933,170900.0
2014-07-22 12:25:00,198.42,198.48,198.4,198.47,127700.0,163.8933,163.9429,163.8768,163.9346,127700.0
2014-07-22 12:30:00,198.47,198.55,198.46,198.52,549800.0,163.9346,164.0007,163.9264,163.9759,549800.0
2014-07-22 12:35:00,198.52,198.53,198.48,198.5,229100.0,163.9759,163.9842,163.9429,163.9594,229100.0
2014-07-22 12:40:00,198.5,198.5,198.42,198.43,223500.0,163.9594,163.9594,163.8933,163.9016,223500.0
2014-07-22 12:45:00,198.43,198.44,198.38,198.41,358200.0,163.9016,163.9099,163.8603,163.8851,358200.0
2014-07-22 12:50:00,198.41,198.42,198.36,198.39,295400.0,163.8851,163.8933,163.8438,163.8686,295400.0
2014-07-22 12:55:00,198.39,198.4,198.35,198.36,183900.0,163.8686,163.8768,163.8355,163.8438,183900.0
2014-07-22 13:00:00,198.36,198.39,198.34,198.34,396300.0,163.8438,163.8686,163.8273,163.8273,396300.0
2014-07-22 13:05:00,198.34,198.4,198.34,198.39,153000.0,163.8273,163.8768,163.8273,163.8686,153000.0
2014-07-22 13:10:00,198.4,198.41,198.36,198.4,147000.0,163.8768,163.8851,163.8438,163.8768,147000.0
2014-07-22 13:15:00,198.39,198.48,198.39,198.45,213000.0,163.8686,163.9429,163.8686,163.9181,213000.0
2014-07-22 13:20:00,198.45,198.46,198.42,198.44,190900.0,163.9181,163.9264,163.8933,163.9099,190900.0
2014-07-22 13:25:00,198.44,198.46,198.39,198.4,248800.0,163.9099,163.9264,163.8686,163.8768,248800.0
2014-07-22 13:30:00,198.41,198.43,198.36,198.37,158700.0,163.8851,163.9016,163.8438,163.852,158700.0
2014-07-22 13:35:00,198.37,198.39,198.33,198.35,190100.0,163.852,163.8686,163.819,163.8355,190100.0
2014-07-22 13:40:00,198.35,198.35,198.28,198.34,277400.0,163.8355,163.8355,163.7777,163.8273,277400.0
2014-07-22 13:45:00,198.35,198.38,198.3,198.38,309900.0,163.8355,163.8603,163.7942,163.8603,309900.0
2014-07-22 13:50:00,198.38,198.39,198.33,198.35,189100.0,163.8603,163.8686,163.819,163.8355,189100.0
2014-07-22 13:55:00,198.35,198.39,198.33,198.38,170600.0,163.8355,163.8686,163.819,163.8603,170600.0
2014-07-22 14:00:00,198.38,198.39,198.35,198.37,149100.0,163.8603,163.8686,163.8355,163.852,149100.0
2014-07-22 14:05:00,198.37,198.47,198.34,198.45,434900.0,163.852,163.9346,163.8273,163.9181,434900.0
2014-07-22 14:10:00,198.45,198.46,198.4,198.41,296700.0,163.9181,163.9264,163.8768,163.8851,296700.0
2014-07-22 14:15:00,198.41,198.44,198.4,198.41,222600.0,163.8851,163.9099,163.8768,163.8851,222600.0
2014-07-22 14:20:00,198.4,198.45,198.38,198.43,328900.0,163.8768,163.9181,163.8603,163.9016,328900.0
2014-07-22 14:25:00,198.42,198.46,198.4,198.4,154000.0,163.8933,163.9264,163.8768,163.8768,154000.0
2014-07-22 14:30:00,198.4,198.41,198.32,198.34,352400.0,163.8768,163.8851,163.8107,163.8273,352400.0
2014-07-22 14:35:00,198.34,198.38,198.29,198.31,579400.0,163.8273,163.8603,163.786,163.8025,579400.0
2014-07-22 14:40:00,198.32,198.33,198.15,198.17,897500.0,163.8107,163.819,163.6703,163.6868,897500.0
2014-07-22 14:45:00,198.17,198.17,198.05,198.11,1117800.0,163.6868,163.6868,163.5877,163.6373,1117800.0
2014-07-22 14:50:00,198.1,198.11,198.0,198.08,963900.0,163.629,163.6373,163.5464,163.6125,963900.0
2014-07-22 14:55:00,198.08,198.2,198.07,198.19,969100.0,163.6125,163.7116,163.6042,163.7034,969100.0
2014-07-22 15:00:00,198.19,198.23,198.12,198.22,578400.0,163.7034,163.7364,163.6455,163.7281,578400.0
2014-07-22 15:05:00,198.21,198.27,198.18,198.23,691000.0,163.7199,163.7694,163.6951,163.7364,691000.0
2014-07-22 15:10:00,198.22,198.27,198.21,198.25,530900.0,163.7281,163.7694,163.7199,163.7529,530900.0
2014-07-22 15:15:00,198.25,198.28,198.21,198.23,547100.0,163.7529,163.7777,163.7199,163.7364,547100.0
2014-07-22 15:20:00,198.22,198.28,198.2,198.23,557200.0,163.7281,163.7777,163.7116,163.7364,557200.0
2014-07-22 15:25:00,198.24,198.31,198.23,198.3,525500.0,163.7447,163.8025,163.7364,163.7942,525500.0
2014-07-22 15:30:00,198.29,198.39,198.29,198.37,871900.0,163.786,163.8686,163.786,163.852,871900.0
2014-07-22 15:35:00,198.36,198.42,198.3,198.32,800400.0,163.8438,163.8933,163.7942,163.8107,800400.0
2014-07-22 15:40:00,198.32,198.36,198.28,198.32,676600.0,163.8107,163.8438,163.7777,163.8107,676600.0
2014-07-22 15:45:00,198.32,198.33,198.27,198.31,697200.0,163.8107,163.819,163.7694,163.8025,697200.0
2014-07-22 15:50:00,198.31,198.35,198.28,198.28,940500.0,163.8025,163.8355,163.7777,163.7777,940500.0
2014-07-22 15:55:00,198.28,198.3,198.18,198.19,3284000.0,163.7777,163.7942,163.6951,163.7034,3284000.0
2014-07-23 09:30:00,198.5,198.61,198.36,198.4,1851500.0,163.9594,164.0503,163.8438,163.8768,1851500.0
2014-07-23 09:35:00,198.4,198.44,198.31,198.36,1633600.0,163.8768,163.9099,163.8025,163.8438,1633600.0
2014-07-23 09:40:00,198.36,198.42,198.17,198.24,1486000.0,163.8438,163.8933,163.6868,163.7447,1486000.0
2014-07-23 09:45:00,198.23,198.3,198.1,198.3,1084600.0,163.7364,163.7942,163.629,163.7942,1084600.0
2014-07-23 09:50:00,198.3,198.47,198.27,198.47,978600.0,163.7942,163.9346,163.7694,163.9346,978600.0
2014-07-23 09:55:00,198.47,198.47,198.27,198.28,912900.0,163.9346,163.9346,163.7694,163.7777,912900.0
2014-07-23 10:00:00,198.29,198.33,198.19,198.29,988400.0,163.786,163.819,163.7034,163.786,988400.0
2014-07-23 10:05:00,198.3,198.35,198.26,198.31,525200.0,163.7942,163.8355,163.7612,163.8025,525200.0
2014-07-23 10:10:00,198.31,198.42,198.27,198.39,421500.0,163.8025,163.8933,163.7694,163.8686,421500.0
2014-07-23 10:15:00,198.4,198.51,198.36,198.45,486800.0,163.8768,163.9677,163.8438,163.9181,486800.0
2014-07-23 10:20:00,198.45,198.53,198.4,198.4,523800.0,163.9181,163.9842,163.8768,163.8768,523800.0
2014-07-23 10:25:00,198.4,198.58,198.37,198.56,684000.0,163.8768,164.0255,163.852,164.009,684000.0
2014-07-23 10:30:00,198.57,198.78,198.57,198.65,1849400.0,164.0172,164.1907,164.0172,164.0833,1849400.0
2014-07-23 10:35:00,198.66,198.82,198.66,198.79,772800.0,164.0916,164.2237,164.0916,164.199,772800.0
2014-07-23 10:40:00,198.78,198.85,198.76,198.77,531400.0,164.1907,164.2485,164.1742,164.1824,531400.0
2014-07-23 10:45:00,198.78,198.8,198.72,198.75,924900.0,164.1907,164.2072,164.1411,164.1659,924900.0
2014-07-23 10:50:00,198.75,198.77,198.68,198.71,598200.0,164.1659,164.1824,164.1081,164.1329,598200.0
2014-07-23 10:55:00,198.7,198.71,198.65,198.7,503500.0,164.1246,164.1329,164.0833,164.1246,503500.0
2014-07-23 11:00:00,198.7,198.74,198.65,198.7,446400.0,164.1246,164.1577,164.0833,164.1246,446400.0
2014-07-23 11:05:00,198.71,198.77,198.7,198.74,409000.0,164.1329,164.1824,164.1246,164.1577,409000.0
2014-07-23 11:10:00,198.74,198.76,198.7,198.74,305300.0,164.1577,164.1742,164.1246,164.1577,305300.0
2014-07-23 11:15:00,198.74,198.8,198.67,198.7,495400.0,164.1577,164.2072,164.0998,164.1246,495400.0
2014-07-23 11:20:00,198.7,198.73,198.67,198.67,345300.0,164.1246,164.1494,164.0998,164.0998,345300.0
2014-07-23 11:25:00,198.67,198.73,198.65,198.68,429800.0,164.0998,164.1494,164.0833,164.1081,429800.0
2014-07-23 11:30:00,198.68,198.79,198.68,198.75,557600.0,164.1081,164.199,164.1081,164.1659,557600.0
2014-07-23 11:35:00,198.75,198.8,198.74,198.74,479300.0,164.1659,164.2072,164.1577,164.1577,479300.0
2014-07-23 11:40:00,198.75,198.75,198.69,198.71,326700.0,164.1659,164.1659,164.1164,164.1329,326700.0
2014-07-23 11:45:00,198.71,198.72,198.66,198.71,538100.0,164.1329,164.1411,164.0916,164.1329,538100.0
2014-07-23 11:50:00,198.71,198.8,198.7,198.8,297400.0,164.1329,164.2072,164.1246,164.2072,297400.0
2014-07-23 11:55:00,198.8,198.81,198.72,198.73,381300.0,164.2072,164.2155,164.1411,164.1494,381300.0
2014-07-23 12:00:00,198.73,198.76,198.68,198.71,275600.0,164.1494,164.1742,164.1081,164.1329,275600.0
2014-07-23 12:05:00,198.71,198.73,198.65,198.7,360500.0,164.1329,164.1494,164.0833,164.1246,360500.0
2014-07-23 12:10:00,198.7,198.75,198.68,198.7,231200.0,164.1246,164.1659,164.1081,164.1246,231200.0
2014-07-23 12:15:00,198.7,198.74,198.65,198.65,252300.0,164.1246,164.1577,164.0833,164.0833,252300.0
2014-07-23 12:20:00,198.66,198.7,198.65,198.65,277900.0,164.0916,164.1246,164.0833,164.0833,277900.0
2014-07-23 12:25:00,198.65,198.65,198.57,198.58,602300.0,164.0833,164.0833,164.0172,164.0255,602300.0
2014-07-23 12:30:00,198.58,198.58,198.5,198.54,815300.0,164.0255,164.0255,163.9594,163.9925,815300.0
2014-07-23 12:35:00,198.53,198.54,198.35,198.41,1287100.0,163.9842,163.9925,163.8355,163.8851,1287100.0
2014-07-23 12:40:00,198.4,198.49,198.38,198.45,706600.0,163.8768,163.9512,163.8603,163.9181,706600.0
2014-07-23 12:45:00,198.44,198.48,198.38,198.39,384800.0,163.9099,163.9429,163.8603,163.8686,384800.0
2014-07-23 12:50:00,198.39,198.47,198.34,198.37,670600.0,163.8686,163.9346,163.8273,163.852,670600.0
2014-07-23 12:55:00,198.37,198.5,198.35,198.49,352500.0,163.852,163.9594,163.8355,163.9512,352500.0
2014-07-23 13:00:00,198.49,198.51,198.46,198.51,200300.0,163.9512,163.9677,163.9264,163.9677,200300.0
2014-07-23 13:05:00,198.51,198.54,198.44,198.48,303200.0,163.9677,163.9925,163.9099,163.9429,303200.0
2014-07-23 13:10:00,198.47,198.49,198.42,198.44,443100.0,163.9346,163.9512,163.8933,163.9099,443100.0
2014-07-23 13:15:00,198.44,198.54,198.43,198.51,350700.0,163.9099,163.9925,163.9016,163.9677,350700.0
2014-07-23 13:20:00,198.51,198.56,198.5,198.52,199200.0,163.9677,164.009,163.9594,163.9759,199200.0
2014-07-23 13:25:00,198.53,198.56,198.5,198.55,257600.0,163.9842,164.009,163.9594,164.0007,257600.0
2014-07-23 13:30:00,198.55,198.6,198.5,198.57,395600.0,164.0007,164.042,163.9594,164.0172,395600.0
2014-07-23 13:35:00,198.57,198.6,198.55,198.55,324300.0,164.0172,164.042,164.0007,164.0007,324300.0
2014-07-23 13:40:00,198.56,198.71,198.55,198.68,1041400.0,164.009,164.1329,164.0007,164.1081,1041400.0
2014-07-23 13:45:00,198.68,198.76,198.67,198.72,353700.0,164.1081,164.1742,164.0998,164.1411,353700.0
2014-07-23 13:50:00,198.72,198.74,198.67,198.69,310500.0,164.1411,164.1577,164.0998,164.1164,310500.0
2014-07-23 13:55:00,198.69,198.74,198.69,198.73,314400.0,164.1164,164.1577,164.1164,164.1494,314400.0
2014-07-23 14:00:00,198.73,198.74,198.68,198.68,191200.0,164.1494,164.1577,164.1081,164.1081,191200.0
2014-07-23 14:05:00,198.68,198.72,198.67,198.71,251600.0,164.1081,164.1411,164.0998,164.1329,251600.0
2014-07-23 14:10:00,198.7,198.78,198.68,198.69,437000.0,164.1246,164.1907,164.1081,164.1164,437000.0
2014-07-23 14:15:00,198.69,198.72,198.64,198.66,311400.0,164.1164,164.1411,164.0751,164.0916,311400.0
2014-07-23 14:20:00,198.66,198.7,198.64,198.64,426600.0,164.0916,164.1246,164.0751,164.0751,426600.0
2014-07-23 14:25:00,198.64,198.7,198.64,198.67,246000.0,164.0751,164.1246,164.0751,164.0998,246000.0
2014-07-23 14:30:00,198.66,198.69,198.61,198.67,399000.0,164.0916,164.1164,164.0503,164.0998,399000.0
2014-07-23 14:35:00,198.67,198.74,198.62,198.73,311300.0,164.0998,164.1577,164.0585,164.1494,311300.0
2014-07-23 14:40:00,198.73,198.74,198.65,198.68,250200.0,164.1494,164.1577,164.0833,164.1081,250200.0
2014-07-23 14:45:00,198.68,198.75,198.67,198.68,303500.0,164.1081,164.1659,164.0998,164.1081,303500.0
2014-07-23 14:50:00,198.67,198.68,198.62,198.62,447800.0,164.0998,164.1081,164.0585,164.0585,447800.0
2014-07-23 14:55:00,198.62,198.69,198.62,198.68,240800.0,164.0585,164.1164,164.0585,164.1081,240800.0
2014-07-23 15:00:00,198.69,198.69,198.63,198.64,251000.0,164.1164,164.1164,164.0668,164.0751,251000.0
2014-07-23 15:05:00,198.65,198.69,198.62,198.63,444900.0,164.0833,164.1164,164.0585,164.0668,444900.0
2014-07-23 15:10:00,198.64,198.73,198.63,198.68,356200.0,164.0751,164.1494,164.0668,164.1081,356200.0
2014-07-23 15:15:00,198.68,198.72,198.67,198.69,350100.0,164.1081,164.1411,164.0998,164.1164,350100.0
2014-07-23 15:20:00,198.7,198.73,198.68,198.7,322300.0,164.1246,164.1494,164.1081,164.1246,322300.0
2014-07-23 15:25:00,198.69,198.76,198.69,198.75,492300.0,164.1164,164.1742,164.1164,164.1659,492300.0
2014-07-23 15:30:00,198.75,198.76,198.73,198.74,371100.0,164.1659,164.1742,164.1494,164.1577,371100.0
2014-07-23 15:35:00,198.75,198.75,198.68,198.75,837200.0,164.1659,164.1659,164.1081,164.1659,837200.0
2014-07-23 15:40:00,198.75,198.76,198.72,198.74,534100.0,164.1659,164.1742,164.1411,164.1577,534100.0
2014-07-23 15:45:00,198.73,198.74,198.69,198.72,686100.0,164.1494,164.1577,164.1164,164.1411,686100.0
2014-07-23 15:50:00,198.73,198.74,198.69,198.69,852000.0,164.1494,164.1577,164.1164,164.1164,852000.0
2014-07-23 15:55:00,198.69,198.7,198.6,198.65,3136900.0,164.1164,164.1246,164.042,164.0833,3136900.0
2014-07-24 09:30:00,198.84,198.91,198.75,198.87,2168700.0,164.2403,164.2981,164.1659,164.265,2168700.0
2014-07-24 09:35:00,198.86,198.88,198.66,198.73,1249500.0,164.2568,164.2733,164.0916,164.1494,1249500.0
2014-07-24 09:40:00,198.74,198.81,198.66,198.78,727200.0,164.1577,164.2155,164.0916,164.1907,727200.0
2014-07-24 09:45:00,198.78,198.96,198.77,198.89,1152200.0,164.1907,164.3394,164.1824,164.2816,1152200.0
2014-07-24 09:50:00,198.9,198.93,198.72,198.76,1010100.0,164.2898,164.3146,164.1411,164.1742,1010100.0
2014-07-24 09:55:00,198.77,198.8,198.6,198.65,1080800.0,164.1824,164.2072,164.042,164.0833,1080800.0
2014-07-24 10:00:00,198.65,198.71,198.45,198.59,1900600.0,164.0833,164.1329,163.9181,164.0338,1900600.0
2014-07-24 10:05:00,198.58,198.72,198.5,198.67,819500.0,164.0255,164.1411,163.9594,164.0998,819500.0
2014-07-24 10:10:00,198.68,198.72,198.56,198.71,827300.0,164.1081,164.1411,164.009,164.1329,827300.0
2014-07-24 10:15:00,198.71,198.72,198.55,198.64,632000.0,164.1329,164.1411,164.0007,164.0751,632000.0
2014-07-24 10:20:00,198.64,198.65,198.53,198.62,432500.0,164.0751,164.0833,163.9842,164.0585,432500.0
2014-07-24 10:25:00,198.61,198.78,198.59,198.73,802100.0,164.0503,164.1907,164.0338,164.1494,802100.0
2014-07-24 10:30:00,198.74,198.81,198.69,198.72,545600.0,164.1577,164.2155,164.1164,164.1411,545600.0
2014-07-24 10:35:00,198.72,198.75,198.65,198.67,433300.0,164.1411,164.1659,164.0833,164.0998,433300.0
2014-07-24 10:40:00,198.67,198.81,198.62,198.78,559000.0,164.0998,164.2155,164.0585,164.1907,559000.0
2014-07-24 10:45:00,198.78,198.78,198.71,198.77,405300.0,164.1907,164.1907,164.1329,164.1824,405300.0
2014-07-24 10:50:00,198.77,198.77,198.71,198.73,276200.0,164.1824,164.1824,164.1329,164.1494,276200.0
2014-07-24 10:55:00,198.73,198.78,198.7,198.76,421800.0,164.1494,164.1907,164.1246,164.1742,421800.0
2014-07-24 11:00:00,198.76,198.85,198.72,198.82,375200.0,164.1742,164.2485,164.1411,164.2237,375200.0
2014-07-24 11:05:00,198.81,198.87,198.8,198.87,384000.0,164.2155,164.265,164.2072,164.265,384000.0
2014-07-24 11:10:00,198.87,198.96,198.83,198.93,675100.0,164.265,164.3394,164.232,164.3146,675100.0
2014-07-24 11:15:00,198.93,198.95,198.88,198.88,540900.0,164.3146,164.3311,164.2733,164.2733,540900.0
2014-07-24 11:20:00,198.88,198.96,198.88,198.95,409000.0,164.2733,164.3394,164.2733,164.3311,409000.0
2014-07-24 11:25:00,198.95,199.0,198.93,198.98,896400.0,164.3311,164.3724,164.3146,164.3559,896400.0
2014-07-24 11:30:00,198.97,199.06,198.96,199.04,1017300.0,164.3476,164.422,164.3394,164.4055,1017300.0
2014-07-24 11:35:00,199.04,199.05,198.94,198.95,535800.0,164.4055,164.4137,164.3229,164.3311,535800.0
2014-07-24 11:40:00,198.95,198.97,198.93,198.94,371500.0,164.3311,164.3476,164.3146,164.3229,371500.0
2014-07-24 11:45:00,198.94,198.99,198.92,198.95,225000.0,164.3229,164.3642,164.3063,164.3311,225000.0
2014-07-24 11:50:00,198.96,198.99,198.94,198.94,238500.0,164.3394,164.3642,164.3229,164.3229,238500.0
2014-07-24 11:55:00,198.95,199.0,198.93,198.93,295000.0,164.3311,164.3724,164.3146,164.3146,295000.0
2014-07-24 12:00:00,198.94,199.0,198.93,198.98,266000.0,164.3229,164.3724,164.3146,164.3559,266000.0
2014-07-24 12:05:00,198.97,199.0,198.96,198.98,194400.0,164.3476,164.3724,164.3394,164.3559,194400.0
2014-07-24 12:10:00,198.99,199.0,198.93,198.94,300000.0,164.3642,164.3724,164.3146,164.3229,300000.0
2014-07-24 12:15:00,198.94,198.95,198.93,198.94,181900.0,164.3229,164.3311,164.3146,164.3229,181900.0
2014-07-24 12:20:00,198.94,198.97,198.88,198.88,356800.0,164.3229,164.3476,164.2733,164.2733,356800.0
2014-07-24 12:25:00,198.88,198.92,198.88,198.88,249200.0,164.2733,164.3063,164.2733,164.2733,249200.0
2014-07-24 12:30:00,198.88,198.89,198.83,198.83,257800.0,164.2733,164.2816,164.232,164.232,257800.0
2014-07-24 12:35:00,198.84,198.87,198.83,198.86,163900.0,164.2403,164.265,164.232,164.2568,163900.0
2014-07-24 12:40:00,198.86,198.9,198.86,198.88,136900.0,164.2568,164.2898,164.2568,164.2733,136900.0
2014-07-24 12:45:00,198.88,198.89,198.84,198.86,153600.0,164.2733,164.2816,164.2403,164.2568,153600.0
2014-07-24 12:50:00,198.86,198.88,198.84,198.86,165500.0,164.2568,164.2733,164.2403,164.2568,165500.0
2014-07-24 12:55:00,198.86,198.86,198.82,198.83,207100.0,164.2568,164.2568,164.2237,164.232,207100.0
2014-07-24 13:00:00,198.83,198.84,198.68,198.69,575000.0,164.232,164.2403,164.1081,164.1164,575000.0
2014-07-24 13:05:00,198.69,198.72,198.6,198.63,1030500.0,164.1164,164.1411,164.042,164.0668,1030500.0
2014-07-24 13:10:00,198.63,198.69,198.61,198.62,895700.0,164.0668,164.1164,164.0503,164.0585,895700.0
2014-07-24 13:15:00,198.63,198.69,198.62,198.69,486100.0,164.0668,164.1164,164.0585,164.1164,486100.0
2014-07-24 13:20:00,198.68,198.8,198.68,198.77,825300.0,164.1081,164.2072,164.1081,164.1824,825300.0
2014-07-24 13:25:00,198.77,198.82,198.75,198.81,495400.0,164.1824,164.2237,164.1659,164.2155,495400.0
2014-07-24 13:30:00,198.81,198.86,198.75,198.82,451100.0,164.2155,164.2568,164.1659,164.2237,451100.0
2014-07-24 13:35:00,198.82,198.84,198.77,198.77,214100.0,164.2237,164.2403,164.1824,164.1824,214100.0
2014-07-24 13:40:00,198.77,198.81,198.75,198.75,286400.0,164.1824,164.2155,164.1659,164.1659,286400.0
2014-07-24 13:45:00,198.75,198.77,198.69,198.75,336100.0,164.1659,164.1824,164.1164,164.1659,336100.0
2014-07-24 13:50:00,198.75,198.82,198.75,198.8,184000.0,164.1659,164.2237,164.1659,164.2072,184000.0
2014-07-24 13:55:00,198.79,198.91,198.78,198.91,448900.0,164.199,164.2981,164.1907,164.2981,448900.0
2014-07-24 14:00:00,198.91,198.92,198.87,198.88,181500.0,164.2981,164.3063,164.265,164.2733,181500.0
2014-07-24 14:05:00,198.89,198.9,198.84,198.89,329800.0,164.2816,164.2898,164.2403,164.2816,329800.0
2014-07-24 14:10:00,198.89,198.92,198.87,198.92,342000.0,164.2816,164.3063,164.265,164.3063,342000.0
2014-07-24 14:15:00,198.92,198.92,198.87,198.9,252900.0,164.3063,164.3063,164.265,164.2898,252900.0
2014-07-24 14:20:00,198.9,198.94,198.87,198.91,237800.0,164.2898,164.3229,164.265,164.2981,237800.0
2014-07-24 14:25:00,198.92,198.92,198.86,198.87,180500.0,164.3063,164.3063,164.2568,164.265,180500.0
2014-07-24 14:30:00,198.87,198.89,198.71,198.76,522800.0,164.265,164.2816,164.1329,164.1742,522800.0
2014-07-24 14:35:00,198.76,198.76,198.63,198.64,673800.0,164.1742,164.1742,164.0668,164.0751,673800.0
2014-07-24 14:40:00,198.63,198.71,198.63,198.66,998600.0,164.0668,164.1329,164.0668,164.0916,998600.0
2014-07-24 14:45:00,198.65,198.71,198.64,198.65,672900.0,164.0833,164.1329,164.0751,164.0833,672900.0
2014-07-24 14:50:00,198.65,198.7,198.63,198.7,313800.0,164.0833,164.1246,164.0668,164.1246,313800.0
2014-07-24 14:55:00,198.7,198.75,198.54,198.57,656900.0,164.1246,164.1659,163.9925,164.0172,656900.0
2014-07-24 15:00:00,198.56,198.59,198.49,198.57,740000.0,164.009,164.0338,163.9512,164.0172,740000.0
2014-07-24 15:05:00,198.58,198.59,198.47,198.57,871500.0,164.0255,164.0338,163.9346,164.0172,871500.0
2014-07-24 15:10:00,198.56,198.67,198.53,198.63,611900.0,164.009,164.0998,163.9842,164.0668,611900.0
2014-07-24 15:15:00,198.63,198.64,198.6,198.64,301000.0,164.0668,164.0751,164.042,164.0751,301000.0
2014-07-24 15:20:00,198.63,198.64,198.6,198.64,491700.0,164.0668,164.0751,164.042,164.0751,491700.0
2014-07-24 15:25:00,198.64,198.66,198.59,198.59,392400.0,164.0751,164.0916,164.0338,164.0338,392400.0
2014-07-24 15:30:00,198.59,198.77,198.59,198.76,729800.0,164.0338,164.1824,164.0338,164.1742,729800.0
2014-07-24 15:35:00,198.76,198.77,198.71,198.75,419400.0,164.1742,164.1824,164.1329,164.1659,419400.0
2014-07-24 15:40:00,198.75,198.84,198.73,198.8,656000.0,164.1659,164.2403,164.1494,164.2072,656000.0
2014-07-24 15:45:00,198.8,198.82,198.77,198.78,745400.0,164.2072,164.2237,164.1824,164.1907,745400.0
2014-07-24 15:50:00,198.78,198.81,198.71,198.72,1223900.0,164.1907,164.2155,164.1329,164.1411,1223900.0
2014-07-24 15:55:00,198.72,198.78,198.64,198.65,2633800.0,164.1411,164.1907,164.0751,164.0833,2633800.0
2014-07-25 09:30:00,198.09,198.17,197.81,197.84,2355900.0,163.6208,163.6868,163.3895,163.4143,2355900.0
2014-07-25 09:35:00,197.84,198.05,197.75,197.98,2418000.0,163.4143,163.5877,163.3399,163.5299,2418000.0
2014-07-25 09:40:00,197.98,198.08,197.92,198.0,1322900.0,163.5299,163.6125,163.4803,163.5464,1322900.0
2014-07-25 09:45:00,197.99,198.0,197.91,197.94,842300.0,163.5382,163.5464,163.4721,163.4969,842300.0
2014-07-25 09:50:00,197.95,198.2,197.95,198.18,1263900.0,163.5051,163.7116,163.5051,163.6951,1263900.0
2014-07-25 09:55:00,198.18,198.19,198.06,198.13,1167700.0,163.6951,163.7034,163.596,163.6538,1167700.0
2014-07-25 10:00:00,198.12,198.17,198.06,198.08,725100.0,163.6455,163.6868,163.596,163.6125,725100.0
2014-07-25 10:05:00,198.09,198.09,197.96,197.97,980300.0,163.6208,163.6208,163.5134,163.5216,980300.0
2014-07-25 10:10:00,197.97,198.03,197.94,198.0,723400.0,163.5216,163.5712,163.4969,163.5464,723400.0
2014-07-25 10:15:00,197.99,198.14,197.97,198.09,572400.0,163.5382,163.6621,163.5216,163.6208,572400.0
2014-07-25 10:20:00,198.09,198.26,198.08,198.25,1062400.0,163.6208,163.7612,163.6125,163.7529,1062400.0
2014-07-25 10:25:00,198.25,198.26,198.16,198.16,625900.0,163.7529,163.7612,163.6786,163.6786,625900.0
2014-07-25 10:30:00,198.17,198.2,198.09,198.11,492200.0,163.6868,163.7116,163.6208,163.6373,492200.0
2014-07-25 10:35:00,198.12,198.2,198.1,198.14,385300.0,163.6455,163.7116,163.629,163.6621,385300.0
2014-07-25 10:40:00,198.14,198.15,198.04,198.12,708100.0,163.6621,163.6703,163.5795,163.6455,708100.0
2014-07-25 10:45:00,198.12,198.19,198.06,198.15,468600.0,163.6455,163.7034,163.596,163.6703,468600.0
2014-07-25 10:50:00,198.15,198.19,198.02,198.03,407600.0,163.6703,163.7034,163.5629,163.5712,407600.0
2014-07-25 10:55:00,198.03,198.04,197.79,197.84,1125400.0,163.5712,163.5795,163.373,163.4143,1125400.0
2014-07-25 11:00:00,197.85,197.85,197.56,197.72,2382300.0,163.4225,163.4225,163.183,163.3151,2382300.0
2014-07-25 11:05:00,197.71,197.78,197.58,197.67,1503600.0,163.3069,163.3647,163.1995,163.2738,1503600.0
2014-07-25 11:10:00,197.67,197.72,197.62,197.65,781200.0,163.2738,163.3151,163.2325,163.2573,781200.0
2014-07-25 11:15:00,197.64,197.64,197.5,197.61,1275500.0,163.2491,163.2491,163.1334,163.2243,1275500.0
2014-07-25 11:20:00,197.61,197.61,197.33,197.38,1871700.0,163.2243,163.2243,162.993,163.0343,1871700.0
2014-07-25 11:25:00,197.39,197.6,197.36,197.56,1720500.0,163.0426,163.216,163.0178,163.183,1720500.0
2014-07-25 11:30:00,197.55,197.69,197.54,197.63,1331900.0,163.1747,163.2904,163.1665,163.2408,1331900.0
2014-07-25 11:35:00,197.64,197.65,197.6,197.62,714500.0,163.2491,163.2573,163.216,163.2325,714500.0
2014-07-25 11:40:00,197.62,197.7,197.6,197.66,751300.0,163.2325,163.2986,163.216,163.2656,751300.0
2014-07-25 11:45:00,197.66,197.7,197.64,197.67,814900.0,163.2656,163.2986,163.2491,163.2738,814900.0
2014-07-25 11:50:00,197.67,197.74,197.63,197.73,341100.0,163.2738,163.3317,163.2408,163.3234,341100.0
2014-07-25 11:55:00,197.73,197.77,197.64,197.67,634200.0,163.3234,163.3564,163.2491,163.2738,634200.0
2014-07-25 12:00:00,197.67,197.72,197.66,197.72,211600.0,163.2738,163.3151,163.2656,163.3151,211600.0
2014-07-25 12:05:00,197.72,197.86,197.72,197.84,671200.0,163.3151,163.4308,163.3151,163.4143,671200.0
2014-07-25 12:10:00,197.84,197.87,197.81,197.81,387400.0,163.4143,163.439,163.3895,163.3895,387400.0
2014-07-25 12:15:00,197.81,197.84,197.81,197.83,290200.0,163.3895,163.4143,163.3895,163.406,290200.0
2014-07-25 12:20:00,197.83,197.84,197.8,197.82,222900.0,163.406,163.4143,163.3812,163.3977,222900.0
2014-07-25 12:25:00,197.81,197.86,197.74,197.76,489000.0,163.3895,163.4308,163.3317,163.3482,489000.0
2014-07-25 12:30:00,197.77,197.79,197.72,197.72,368900.0,163.3564,163.373,163.3151,163.3151,368900.0
2014-07-25 12:35:00,197.72,197.78,197.71,197.76,256900.0,163.3151,163.3647,163.3069,163.3482,256900.0
2014-07-25 12:40:00,197.76,197.8,197.75,197.78,357200.0,163.3482,163.3812,163.3399,163.3647,357200.0
2014-07-25 12:45:00,197.78,197.93,197.77,197.88,819100.0,163.3647,163.4886,163.3564,163.4473,819100.0
2014-07-25 12:50:00,197.88,197.92,197.86,197.87,433500.0,163.4473,163.4803,163.4308,163.439,433500.0
2014-07-25 12:55:00,197.87,197.89,197.84,197.88,220100.0,163.439,163.4556,163.4143,163.4473,220100.0
2014-07-25 13:00:00,197.88,197.88,197.81,197.84,555500.0,163.4473,163.4473,163.3895,163.4143,555500.0
2014-07-25 13:05:00,197.84,197.86,197.74,197.78,548900.0,163.4143,163.4308,163.3317,163.3647,548900.0
2014-07-25 13:10:00,197.78,197.82,197.75,197.8,458800.0,163.3647,163.3977,163.3399,163.3812,458800.0
2014-07-25 13:15:00,197.79,197.8,197.7,197.75,527700.0,163.373,163.3812,163.2986,163.3399,527700.0
2014-07-25 13:20:00,197.75,197.76,197.63,197.67,467900.0,163.3399,163.3482,163.2408,163.2738,467900.0
2014-07-25 13:25:00,197.67,197.76,197.67,197.73,530300.0,163.2738,163.3482,163.2738,163.3234,530300.0
2014-07-25 13:30:00,197.73,197.74,197.51,197.56,843000.0,163.3234,163.3317,163.1417,163.183,843000.0
2014-07-25 13:35:00,197.55,197.61,197.5,197.6,765300.0,163.1747,163.2243,163.1334,163.216,765300.0
2014-07-25 13:40:00,197.61,197.67,197.58,197.59,516000.0,163.2243,163.2738,163.1995,163.2078,516000.0
2014-07-25 13:45:00,197.58,197.68,197.58,197.66,282900.0,163.1995,163.2821,163.1995,163.2656,282900.0
2014-07-25 13:50:00,197.66,197.66,197.57,197.58,259800.0,163.2656,163.2656,163.1912,163.1995,259800.0
2014-07-25 13:55:00,197.59,197.64,197.52,197.53,356200.0,163.2078,163.2491,163.1499,163.1582,356200.0
2014-07-25 14:00:00,197.53,197.56,197.42,197.56,818800.0,163.1582,163.183,163.0673,163.183,818800.0
2014-07-25 14:05:00,197.56,197.67,197.54,197.66,522900.0,163.183,163.2738,163.1665,163.2656,522900.0
2014-07-25 14:10:00,197.66,197.67,197.59,197.62,309100.0,163.2656,163.2738,163.2078,163.2325,309100.0
2014-07-25 14:15:00,197.62,197.75,197.61,197.7,761900.0,163.2325,163.3399,163.2243,163.2986,761900.0
2014-07-25 14:20:00,197.7,197.72,197.68,197.7,397800.0,163.2986,163.3151,163.2821,163.2986,397800.0
2014-07-25 14:25:00,197.71,197.84,197.7,197.79,713500.0,163.3069,163.4143,163.2986,163.373,713500.0
2014-07-25 14:30:00,197.79,197.83,197.73,197.78,368800.0,163.373,163.406,163.3234,163.3647,368800.0
2014-07-25 14:35:00,197.78,197.78,197.68,197.74,323600.0,163.3647,163.3647,163.2821,163.3317,323600.0
2014-07-25 14:40:00,197.74,197.82,197.74,197.8,272600.0,163.3317,163.3977,163.3317,163.3812,272600.0
2014-07-25 14:45:00,197.8,197.88,197.79,197.84,498700.0,163.3812,163.4473,163.373,163.4143,498700.0
2014-07-25 14:50:00,197.84,197.84,197.65,197.66,660600.0,163.4143,163.4143,163.2573,163.2656,660600.0
2014-07-25 14:55:00,197.66,197.74,197.65,197.73,401200.0,163.2656,163.3317,163.2573,163.3234,401200.0
2014-07-25 15:00:00,197.73,197.76,197.61,197.65,676500.0,163.3234,163.3482,163.2243,163.2573,676500.0
2014-07-25 15:05:00,197.65,197.68,197.63,197.67,439000.0,163.2573,163.2821,163.2408,163.2738,439000.0
2014-07-25 15:10:00,197.67,197.74,197.63,197.63,801600.0,163.2738,163.3317,163.2408,163.2408,801600.0
2014-07-25 15:15:00,197.63,197.67,197.6,197.64,656900.0,163.2408,163.2738,163.216,163.2491,656900.0
2014-07-25 15:20:00,197.64,197.73,197.61,197.65,650500.0,163.2491,163.3234,163.2243,163.2573,650500.0
2014-07-25 15:25:00,197.64,197.67,197.58,197.6,907600.0,163.2491,163.2738,163.1995,163.216,907600.0
2014-07-25 15:30:00,197.59,197.62,197.51,197.54,1016600.0,163.2078,163.2325,163.1417,163.1665,1016600.0
2014-07-25 15:35:00,197.54,197.58,197.49,197.49,917100.0,163.1665,163.1995,163.1252,163.1252,917100.0
2014-07-25 15:40:00,197.49,197.61,197.48,197.59,1042100.0,163.1252,163.2243,163.1169,163.2078,1042100.0
2014-07-25 15:45:00,197.59,197.71,197.59,197.7,1487200.0,163.2078,163.3069,163.2078,163.2986,1487200.0
2014-07-25 15:50:00,197.71,197.71,197.62,197.7,1460600.0,163.3069,163.3069,163.2325,163.2986,1460600.0
2014-07-25 15:55:00,197.7,197.74,197.63,197.71,4018500.0,163.2986,163.3317,163.2408,163.3069,4018500.0
2014-07-28 09:30:00,197.76,197.8,197.55,197.65,2092200.0,163.3482,163.3812,163.1747,163.2573,2092200.0
2014-07-28 09:35:00,197.65,197.8,197.6,197.63,1732000.0,163.2573,163.3812,163.216,163.2408,1732000.0
2014-07-28 09:40:00,197.66,197.66,197.33,197.34,1220500.0,163.2656,163.2656,162.993,163.0013,1220500.0
2014-07-28 09:45:00,197.35,197.35,197.01,197.06,1820000.0,163.0095,163.0095,162.7287,162.77,1820000.0
2014-07-28 09:50:00,197.06,197.16,196.92,197.12,1772700.0,162.77,162.8526,162.6544,162.8196,1772700.0
2014-07-28 09:55:00,197.11,197.22,197.09,197.2,652700.0,162.8113,162.9021,162.7948,162.8856,652700.0
2014-07-28 10:00:00,197.21,197.21,196.81,196.89,1925500.0,162.8939,162.8939,162.5635,162.6296,1925500.0
2014-07-28 10:05:00,196.89,197.03,196.77,196.77,1643600.0,162.6296,162.7452,162.5305,162.5305,1643600.0
2014-07-28 10:10:00,196.77,196.94,196.77,196.92,900700.0,162.5305,162.6709,162.5305,162.6544,900700.0
2014-07-28 10:15:00,196.92,196.93,196.64,196.72,1175800.0,162.6544,162.6626,162.4231,162.4892,1175800.0
2014-07-28 10:20:00,196.73,196.79,196.62,196.77,1174900.0,162.4974,162.547,162.4066,162.5305,1174900.0
2014-07-28 10:25:00,196.77,196.9,196.75,196.83,891900.0,162.5305,162.6378,162.5139,162.58,891900.0
2014-07-28 10:30:00,196.83,196.87,196.73,196.75,858700.0,162.58,162.6131,162.4974,162.5139,858700.0
2014-07-28 10:35:00,196.75,196.88,196.68,196.87,850900.0,162.5139,162.6213,162.4561,162.6131,850900.0
2014-07-28 10:40:00,196.87,197.0,196.78,197.0,1059100.0,162.6131,162.7204,162.5387,162.7204,1059100.0
2014-07-28 10:45:00,197.0,197.08,196.99,197.0,964200.0,162.7204,162.7865,162.7122,162.7204,964200.0
2014-07-28 10:50:00,197.0,197.11,196.99,197.04,702900.0,162.7204,162.8113,162.7122,162.7535,702900.0
2014-07-28 10:55:00,197.03,197.09,196.89,196.93,602500.0,162.7452,162.7948,162.6296,162.6626,602500.0
2014-07-28 11:00:00,196.94,197.05,196.89,197.05,727200.0,162.6709,162.7617,162.6296,162.7617,727200.0
2014-07-28 11:05:00,197.05,197.12,196.99,197.08,839100.0,162.7617,162.8196,162.7122,162.7865,839100.0
2014-07-28 11:10:00,197.08,197.22,197.08,197.14,954800.0,162.7865,162.9021,162.7865,162.8361,954800.0
2014-07-28 11:15:00,197.14,197.17,197.05,197.16,387100.0,162.8361,162.8609,162.7617,162.8526,387100.0
2014-07-28 11:20:00,197.17,197.27,197.13,197.21,798200.0,162.8609,162.9434,162.8278,162.8939,798200.0
2014-07-28 11:25:00,197.22,197.48,197.21,197.48,790000.0,162.9021,163.1169,162.8939,163.1169,790000.0
2014-07-28 11:30:00,197.48,197.57,197.47,197.52,1283900.0,163.1169,163.1912,163.1086,163.1499,1283900.0
2014-07-28 11:35:00,197.53,197.53,197.44,197.48,709800.0,163.1582,163.1582,163.0839,163.1169,709800.0
2014-07-28 11:40:00,197.48,197.48,197.42,197.45,451500.0,163.1169,163.1169,163.0673,163.0921,451500.0
2014-07-28 11:45:00,197.45,197.46,197.35,197.45,613800.0,163.0921,163.1004,163.0095,163.0921,613800.0
2014-07-28 11:50:00,197.46,197.5,197.42,197.42,302100.0,163.1004,163.1334,163.0673,163.0673,302100.0
2014-07-28 11:55:00,197.42,197.46,197.34,197.39,491800.0,163.0673,163.1004,163.0013,163.0426,491800.0
2014-07-28 12:00:00,197.38,197.43,197.36,197.38,381700.0,163.0343,163.0756,163.0178,163.0343,381700.0
2014-07-28 12:05:00,197.38,197.45,197.38,197.45,161800.0,163.0343,163.0921,163.0343,163.0921,161800.0
2014-07-28 12:10:00,197.45,197.45,197.25,197.29,465500.0,163.0921,163.0921,162.9269,162.96,465500.0
2014-07-28 12:15:00,197.3,197.3,197.27,197.29,438600.0,162.9682,162.9682,162.9434,162.96,438600.0
2014-07-28 12:20:00,197.29,197.34,197.25,197.31,356200.0,162.96,163.0013,162.9269,162.9765,356200.0
2014-07-28 12:25:00,197.32,197.35,197.23,197.24,307700.0,162.9847,163.0095,162.9104,162.9187,307700.0
2014-07-28 12:30:00,197.25,197.29,197.23,197.24,402500.0,162.9269,162.96,162.9104,162.9187,402500.0
2014-07-28 12:35:00,197.23,197.31,197.23,197.25,198700.0,162.9104,162.9765,162.9104,162.9269,198700.0
2014-07-28 12:40:00,197.25,197.37,197.21,197.34,402300.0,162.9269,163.026,162.8939,163.0013,402300.0
2014-07-28 12:45:00,197.35,197.43,197.32,197.41,331900.0,163.0095,163.0756,162.9847,163.0591,331900.0
2014-07-28 12:50:00,197.41,197.43,197.39,197.4,416100.0,163.0591,163.0756,163.0426,163.0508,416100.0
2014-07-28 12:55:00,197.4,197.5,197.37,197.43,482300.0,163.0508,163.1334,163.026,163.0756,482300.0
2014-07-28 13:00:00,197.44,197.45,197.37,197.37,141500.0,163.0839,163.0921,163.026,163.026,141500.0
2014-07-28 13:05:00,197.38,197.41,197.34,197.41,234100.0,163.0343,163.0591,163.0013,163.0591,234100.0
2014-07-28 13:10:00,197.41,197.51,197.41,197.49,448000.0,163.0591,163.1417,163.0591,163.1252,448000.0
2014-07-28 13:15:00,197.49,197.54,197.48,197.52,339600.0,163.1252,163.1665,163.1169,163.1499,339600.0
2014-07-28 13:20:00,197.53,197.68,197.49,197.68,712300.0,163.1582,163.2821,163.1252,163.2821,712300.0
2014-07-28 13:25:00,197.68,197.7,197.63,197.67,465600.0,163.2821,163.2986,163.2408,163.2738,465600.0
2014-07-28 13:30:00,197.68,197.88,197.68,197.84,1017800.0,163.2821,163.4473,163.2821,163.4143,1017800.0
2014-07-28 13:35:00,197.85,198.05,197.83,198.04,1186000.0,163.4225,163.5877,163.406,163.5795,1186000.0
2014-07-28 13:40:00,198.03,198.09,198.02,198.06,760700.0,163.5712,163.6208,163.5629,163.596,760700.0
2014-07-28 13:45:00,198.07,198.09,197.97,198.0,596000.0,163.6042,163.6208,163.5216,163.5464,596000.0
2014-07-28 13:50:00,198.01,198.01,197.93,197.95,539300.0,163.5547,163.5547,163.4886,163.5051,539300.0
2014-07-28 13:55:00,197.95,197.99,197.92,197.96,340700.0,163.5051,163.5382,163.4803,163.5134,340700.0
2014-07-28 14:00:00,197.96,198.02,197.94,197.95,641800.0,163.5134,163.5629,163.4969,163.5051,641800.0
2014-07-28 14:05:00,197.95,198.02,197.94,198.01,452200.0,163.5051,163.5629,163.4969,163.5547,452200.0
2014-07-28 14:10:00,198.01,198.06,197.97,197.98,442100.0,163.5547,163.596,163.5216,163.5299,442100.0
2014-07-28 14:15:00,197.98,198.01,197.83,197.87,592900.0,163.5299,163.5547,163.406,163.439,592900.0
2014-07-28 14:20:00,197.88,197.88,197.83,197.84,516600.0,163.4473,163.4473,163.406,163.4143,516600.0
2014-07-28 14:25:00,197.83,197.89,197.82,197.86,281700.0,163.406,163.4556,163.3977,163.4308,281700.0
2014-07-28 14:30:00,197.86,197.86,197.74,197.82,603200.0,163.4308,163.4308,163.3317,163.3977,603200.0
2014-07-28 14:35:00,197.82,197.85,197.78,197.82,281900.0,163.3977,163.4225,163.3647,163.3977,281900.0
2014-07-28 14:40:00,197.82,197.82,197.67,197.71,683800.0,163.3977,163.3977,163.2738,163.3069,683800.0
2014-07-28 14:45:00,197.71,197.83,197.71,197.81,432900.0,163.3069,163.406,163.3069,163.3895,432900.0
2014-07-28 14:50:00,197.82,197.92,197.82,197.85,409200.0,163.3977,163.4803,163.3977,163.4225,409200.0
2014-07-28 14:55:00,197.85,197.96,197.83,197.93,429100.0,163.4225,163.5134,163.406,163.4886,429100.0
2014-07-28 15:00:00,197.93,197.96,197.83,197.84,455300.0,163.4886,163.5134,163.406,163.4143,455300.0
2014-07-28 15:05:00,197.83,197.93,197.82,197.89,415500.0,163.406,163.4886,163.3977,163.4556,415500.0
2014-07-28 15:10:00,197.9,197.94,197.81,197.88,462300.0,163.4638,163.4969,163.3895,163.4473,462300.0
2014-07-28 15:15:00,197.88,197.89,197.8,197.86,275000.0,163.4473,163.4556,163.3812,163.4308,275000.0
2014-07-28 15:20:00,197.86,197.89,197.84,197.86,345000.0,163.4308,163.4556,163.4143,163.4308,345000.0
2014-07-28 15:25:00,197.86,197.87,197.82,197.82,396200.0,163.4308,163.439,163.3977,163.3977,396200.0
2014-07-28 15:30:00,197.82,197.89,197.82,197.86,507100.0,163.3977,163.4556,163.3977,163.4308,507100.0
2014-07-28 15:35:00,197.85,197.86,197.79,197.82,460200.0,163.4225,163.4308,163.373,163.3977,460200.0
2014-07-28 15:40:00,197.82,197.89,197.81,197.88,611400.0,163.3977,163.4556,163.3895,163.4473,611400.0
2014-07-28 15:45:00,197.88,197.89,197.77,197.77,727600.0,163.4473,163.4556,163.3564,163.3564,727600.0
2014-07-28 15:50:00,197.77,197.81,197.72,197.76,913700.0,163.3564,163.3895,163.3151,163.3482,913700.0
2014-07-28 15:55:00,197.77,197.83,197.73,197.79,2437600.0,163.3564,163.406,163.3234,163.373,2437600.0
2014-07-29 09:30:00,198.17,198.21,198.03,198.07,1719300.0,163.6868,163.7199,163.5712,163.6042,1719300.0
2014-07-29 09:35:00,198.06,198.13,197.89,197.92,1161700.0,163.596,163.6538,163.4556,163.4803,1161700.0
2014-07-29 09:40:00,197.93,197.95,197.83,197.92,805100.0,163.4886,163.5051,163.406,163.4803,805100.0
2014-07-29 09:45:00,197.94,198.12,197.93,198.1,1304900.0,163.4969,163.6455,163.4886,163.629,1304900.0
2014-07-29 09:50:00,198.09,198.25,198.03,198.24,1018600.0,163.6208,163.7529,163.5712,163.7447,1018600.0
2014-07-29 09:55:00,198.24,198.34,198.17,198.19,1055400.0,163.7447,163.8273,163.6868,163.7034,1055400.0
2014-07-29 10:00:00,198.19,198.32,198.14,198.19,1031800.0,163.7034,163.8107,163.6621,163.7034,1031800.0
2014-07-29 10:05:00,198.19,198.41,198.15,198.38,1059300.0,163.7034,163.8851,163.6703,163.8603,1059300.0
2014-07-29 10:10:00,198.38,198.4,198.29,198.39,1219700.0,163.8603,163.8768,163.786,163.8686,1219700.0
2014-07-29 10:15:00,198.38,198.45,198.31,198.36,785300.0,163.8603,163.9181,163.8025,163.8438,785300.0
2014-07-29 10:20:00,198.36,198.37,198.25,198.31,683800.0,163.8438,163.852,163.7529,163.8025,683800.0
2014-07-29 10:25:00,198.31,198.34,198.27,198.33,463300.0,163.8025,163.8273,163.7694,163.819,463300.0
2014-07-29 10:30:00,198.33,198.36,198.25,198.3,444300.0,163.819,163.8438,163.7529,163.7942,444300.0
2014-07-29 10:35:00,198.3,198.32,198.22,198.28,534900.0,163.7942,163.8107,163.7281,163.7777,534900.0
2014-07-29 10:40:00,198.31,198.38,198.25,198.38,340900.0,163.8025,163.8603,163.7529,163.8603,340900.0
2014-07-29 10:45:00,198.38,198.38,198.26,198.28,638500.0,163.8603,163.8603,163.7612,163.7777,638500.0
2014-07-29 10:50:00,198.28,198.32,198.04,198.11,1276200.0,163.7777,163.8107,163.5795,163.6373,1276200.0
2014-07-29 10:55:00,198.11,198.13,198.05,198.07,530900.0,163.6373,163.6538,163.5877,163.6042,530900.0
2014-07-29 11:00:00,198.07,198.11,197.9,197.93,985600.0,163.6042,163.6373,163.4638,163.4886,985600.0
2014-07-29 11:05:00,197.92,197.94,197.51,197.55,1609800.0,163.4803,163.4969,163.1417,163.1747,1609800.0
2014-07-29 11:10:00,197.56,197.64,197.39,197.62,2452700.0,163.183,163.2491,163.0426,163.2325,2452700.0
2014-07-29 11:15:00,197.62,197.76,197.58,197.68,1276600.0,163.2325,163.3482,163.1995,163.2821,1276600.0
2014-07-29 11:20:00,197.68,197.76,197.66,197.7,508300.0,163.2821,163.3482,163.2656,163.2986,508300.0
2014-07-29 11:25:00,197.7,197.73,197.58,197.58,584700.0,163.2986,163.3234,163.1995,163.1995,584700.0
2014-07-29 11:30:00,197.57,197.59,197.31,197.34,1386400.0,163.1912,163.2078,162.9765,163.0013,1386400.0
2014-07-29 11:35:00,197.34,197.41,197.24,197.27,1245300.0,163.0013,163.0591,162.9187,162.9434,1245300.0
2014-07-29 11:40:00,197.28,197.43,197.25,197.39,645900.0,162.9517,163.0756,162.9269,163.0426,645900.0
2014-07-29 11:45:00,197.39,197.49,197.38,197.48,638200.0,163.0426,163.1252,163.0343,163.1169,638200.0
2014-07-29 11:50:00,197.48,197.52,197.45,197.45,646000.0,163.1169,163.1499,163.0921,163.0921,646000.0
2014-07-29 11:55:00,197.46,197.65,197.4,197.64,879700.0,163.1004,163.2573,163.0508,163.2491,879700.0
2014-07-29 12:00:00,197.64,197.67,197.58,197.61,675300.0,163.2491,163.2738,163.1995,163.2243,675300.0
2014-07-29 12:05:00,197.62,197.66,197.6,197.64,512100.0,163.2325,163.2656,163.216,163.2491,512100.0
2014-07-29 12:10:00,197.64,197.78,197.6,197.76,1077100.0,163.2491,163.3647,163.216,163.3482,1077100.0
2014-07-29 12:15:00,197.77,197.77,197.67,197.68,570800.0,163.3564,163.3564,163.2738,163.2821,570800.0
2014-07-29 12:20:00,197.68,197.93,197.67,197.91,875800.0,163.2821,163.4886,163.2738,163.4721,875800.0
2014-07-29 12:25:00,197.9,197.95,197.89,197.9,583200.0,163.4638,163.5051,163.4556,163.4638,583200.0
2014-07-29 12:30:00,197.9,197.93,197.85,197.87,703200.0,163.4638,163.4886,163.4225,163.439,703200.0
2014-07-29 12:35:00,197.88,197.98,197.87,197.96,509000.0,163.4473,163.5299,163.439,163.5134,509000.0
2014-07-29 12:40:00,197.96,197.96,197.91,197.93,221400.0,163.5134,163.5134,163.4721,163.4886,221400.0
2014-07-29 12:45:00,197.93,198.05,197.92,198.0,416300.0,163.4886,163.5877,163.4803,163.5464,416300.0
2014-07-29 12:50:00,198.0,198.04,197.97,197.97,184000.0,163.5464,163.5795,163.5216,163.5216,184000.0
2014-07-29 12:55:00,197.98,198.03,197.97,198.02,224800.0,163.5299,163.5712,163.5216,163.5629,224800.0
2014-07-29 13:00:00,198.03,198.03,197.92,197.94,1046600.0,163.5712,163.5712,163.4803,163.4969,1046600.0
2014-07-29 13:05:00,197.94,198.04,197.92,198.02,376600.0,163.4969,163.5795,163.4803,163.5629,376600.0
2014-07-29 13:10:00,198.02,198.02,197.85,197.89,421600.0,163.5629,163.5629,163.4225,163.4556,421600.0
2014-07-29 13:15:00,197.89,197.91,197.84,197.91,233300.0,163.4556,163.4721,163.4143,163.4721,233300.0
2014-07-29 13:20:00,197.9,198.09,197.9,198.07,400400.0,163.4638,163.6208,163.4638,163.6042,400400.0
2014-07-29 13:25:00,198.06,198.09,197.97,197.98,377600.0,163.596,163.6208,163.5216,163.5299,377600.0
2014-07-29 13:30:00,197.98,197.98,197.91,197.95,227600.0,163.5299,163.5299,163.4721,163.5051,227600.0
2014-07-29 13:35:00,197.95,197.96,197.86,197.86,350100.0,163.5051,163.5134,163.4308,163.4308,350100.0
2014-07-29 13:40:00,197.87,197.9,197.86,197.89,283400.0,163.439,163.4638,163.4308,163.4556,283400.0
2014-07-29 13:45:00,197.89,197.89,197.85,197.86,164900.0,163.4556,163.4556,163.4225,163.4308,164900.0
2014-07-29 13:50:00,197.86,197.9,197.84,197.89,231800.0,163.4308,163.4638,163.4143,163.4556,231800.0
2014-07-29 13:55:00,197.89,197.95,197.89,197.93,357200.0,163.4556,163.5051,163.4556,163.4886,357200.0
2014-07-29 14:00:00,197.93,197.96,197.91,197.93,175100.0,163.4886,163.5134,163.4721,163.4886,175100.0
2014-07-29 14:05:00,197.93,197.93,197.89,197.9,123800.0,163.4886,163.4886,163.4556,163.4638,123800.0
2014-07-29 14:10:00,197.9,197.96,197.89,197.95,205900.0,163.4638,163.5134,163.4556,163.5051,205900.0
2014-07-29 14:15:00,197.95,198.01,197.79,197.8,468900.0,163.5051,163.5547,163.373,163.3812,468900.0
2014-07-29 14:20:00,197.8,197.85,197.55,197.56,1364500.0,163.3812,163.4225,163.1747,163.183,1364500.0
2014-07-29 14:25:00,197.56,197.6,197.35,197.58,1717800.0,163.183,163.216,163.0095,163.1995,1717800.0
2014-07-29 14:30:00,197.57,197.66,197.56,197.63,528700.0,163.1912,163.2656,163.183,163.2408,528700.0
2014-07-29 14:35:00,197.62,197.63,197.45,197.53,632700.0,163.2325,163.2408,163.0921,163.1582,632700.0
2014-07-29 14:40:00,197.53,197.62,197.43,197.44,465700.0,163.1582,163.2325,163.0756,163.0839,465700.0
2014-07-29 14:45:00,197.43,197.63,197.41,197.6,508600.0,163.0756,163.2408,163.0591,163.216,508600.0
2014-07-29 14:50:00,197.6,197.6,197.46,197.5,648300.0,163.216,163.216,163.1004,163.1334,648300.0
2014-07-29 14:55:00,197.49,197.6,197.48,197.49,543100.0,163.1252,163.216,163.1169,163.1252,543100.0
2014-07-29 15:00:00,197.48,197.48,197.31,197.46,1496400.0,163.1169,163.1169,162.9765,163.1004,1496400.0
2014-07-29 15:05:00,197.47,197.53,197.41,197.49,496300.0,163.1086,163.1582,163.0591,163.1252,496300.0
2014-07-29 15:10:00,197.48,197.55,197.41,197.54,339700.0,163.1169,163.1747,163.0591,163.1665,339700.0
2014-07-29 15:15:00,197.55,197.55,197.41,197.46,626400.0,163.1747,163.1747,163.0591,163.1004,626400.0
2014-07-29 15:20:00,197.46,197.53,197.35,197.37,826600.0,163.1004,163.1582,163.0095,163.026,826600.0
2014-07-29 15:25:00,197.36,197.42,197.27,197.33,868500.0,163.0178,163.0673,162.9434,162.993,868500.0
2014-07-29 15:30:00,197.33,197.34,197.13,197.19,2617600.0,162.993,163.0013,162.8278,162.8774,2617600.0
2014-07-29 15:35:00,197.19,197.33,197.17,197.28,1557300.0,162.8774,162.993,162.8609,162.9517,1557300.0
2014-07-29 15:40:00,197.28,197.28,197.11,197.11,895600.0,162.9517,162.9517,162.8113,162.8113,895600.0
2014-07-29 15:45:00,197.11,197.29,196.97,197.24,2919600.0,162.8113,162.96,162.6957,162.9187,2919600.0
2014-07-29 15:50:00,197.24,197.24,197.05,197.07,1446000.0,162.9187,162.9187,162.7617,162.7783,1446000.0
2014-07-29 15:55:00,197.06,197.11,196.94,196.95,4086200.0,162.77,162.8113,162.6709,162.6791,4086200.0
2014-07-30 09:30:00,197.65,197.91,197.64,197.74,2662600.0,163.2573,163.4721,163.2491,163.3317,2662600.0
2014-07-30 09:35:00,197.74,197.85,197.58,197.62,1101100.0,163.3317,163.4225,163.1995,163.2325,1101100.0
2014-07-30 09:40:00,197.61,197.76,197.61,197.67,1171200.0,163.2243,163.3482,163.2243,163.2738,1171200.0
2014-07-30 09:45:00,197.68,197.72,197.55,197.67,880300.0,163.2821,163.3151,163.1747,163.2738,880300.0
2014-07-30 09:50:00,197.68,197.8,197.44,197.52,1495200.0,163.2821,163.3812,163.0839,163.1499,1495200.0
2014-07-30 09:55:00,197.53,197.58,197.18,197.23,1416900.0,163.1582,163.1995,162.8691,162.9104,1416900.0
2014-07-30 10:00:00,197.23,197.29,196.94,197.02,3138200.0,162.9104,162.96,162.6709,162.737,3138200.0
2014-07-30 10:05:00,197.02,197.07,196.79,197.04,3087800.0,162.737,162.7783,162.547,162.7535,3087800.0
2014-07-30 10:10:00,197.04,197.14,197.03,197.06,1094400.0,162.7535,162.8361,162.7452,162.77,1094400.0
2014-07-30 10:15:00,197.06,197.12,197.01,197.11,911700.0,162.77,162.8196,162.7287,162.8113,911700.0
2014-07-30 10:20:00,197.11,197.27,197.11,197.17,1374300.0,162.8113,162.9434,162.8113,162.8609,1374300.0
2014-07-30 10:25:00,197.16,197.2,197.06,197.13,679300.0,162.8526,162.8856,162.77,162.8278,679300.0
2014-07-30 10:30:00,197.14,197.21,197.02,197.08,680000.0,162.8361,162.8939,162.737,162.7865,680000.0
2014-07-30 10:35:00,197.09,197.22,196.89,196.93,906100.0,162.7948,162.9021,162.6296,162.6626,906100.0
2014-07-30 10:40:00,196.93,197.0,196.63,196.64,1215000.0,162.6626,162.7204,162.4148,162.4231,1215000.0
2014-07-30 10:45:00,196.65,196.74,196.5,196.66,2053800.0,162.4313,162.5057,162.3074,162.4396,2053800.0
2014-07-30 10:50:00,196.66,196.85,196.61,196.76,1165600.0,162.4396,162.5965,162.3983,162.5222,1165600.0
2014-07-30 10:55:00,196.77,196.8,196.59,196.68,974600.0,162.5305,162.5552,162.3818,162.4561,974600.0
2014-07-30 11:00:00,196.66,196.67,196.36,196.41,1803500.0,162.4396,162.4479,162.1918,162.2331,1803500.0
2014-07-30 11:05:00,196.4,196.6,196.27,196.55,1411200.0,162.2248,162.39,162.1175,162.3487,1411200.0
2014-07-30 11:10:00,196.54,196.65,196.49,196.65,494300.0,162.3405,162.4313,162.2992,162.4313,494300.0
2014-07-30 11:15:00,196.65,196.8,196.64,196.77,1296900.0,162.4313,162.5552,162.4231,162.5305,1296900.0
2014-07-30 11:20:00,196.77,196.89,196.69,196.85,694100.0,162.5305,162.6296,162.4644,162.5965,694100.0
2014-07-30 11:25:00,196.84,196.85,196.74,196.78,642900.0,162.5883,162.5965,162.5057,162.5387,642900.0
2014-07-30 11:30:00,196.77,196.79,196.65,196.74,849500.0,162.5305,162.547,162.4313,162.5057,849500.0
2014-07-30 11:35:00,196.73,196.74,196.6,196.6,740500.0,162.4974,162.5057,162.39,162.39,740500.0
2014-07-30 11:40:00,196.6,196.67,196.58,196.61,440600.0,162.39,162.4479,162.3735,162.3983,440600.0
2014-07-30 11:45:00,196.6,196.61,196.42,196.44,744000.0,162.39,162.3983,162.2414,162.2579,744000.0
2014-07-30 11:50:00,196.44,196.51,196.37,196.39,505000.0,162.2579,162.3157,162.2001,162.2166,505000.0
2014-07-30 11:55:00,196.39,196.42,196.24,196.3,984300.0,162.2166,162.2414,162.0927,162.1422,984300.0
2014-07-30 12:00:00,196.3,196.45,196.3,196.39,784800.0,162.1422,162.2661,162.1422,162.2166,784800.0
2014-07-30 12:05:00,196.4,196.41,196.16,196.28,1050600.0,162.2248,162.2331,162.0266,162.1257,1050600.0
2014-07-30 12:10:00,196.28,196.58,196.24,196.49,1374000.0,162.1257,162.3735,162.0927,162.2992,1374000.0
2014-07-30 12:15:00,196.48,196.53,196.43,196.44,658300.0,162.2909,162.3322,162.2496,162.2579,658300.0
2014-07-30 12:20:00,196.44,196.65,196.41,196.62,862700.0,162.2579,162.4313,162.2331,162.4066,862700.0
2014-07-30 12:25:00,196.62,196.64,196.52,196.56,442500.0,162.4066,162.4231,162.324,162.357,442500.0
2014-07-30 12:30:00,196.56,196.59,196.47,196.55,326400.0,162.357,162.3818,162.2827,162.3487,326400.0
2014-07-30 12:35:00,196.56,196.74,196.53,196.68,723500.0,162.357,162.5057,162.3322,162.4561,723500.0
2014-07-30 12:40:00,196.69,196.77,196.65,196.68,734800.0,162.4644,162.5305,162.4313,162.4561,734800.0
2014-07-30 12:45:00,196.67,196.79,196.67,196.75,394600.0,162.4479,162.547,162.4479,162.5139,394600.0
2014-07-30 12:50:00,196.75,196.75,196.69,196.73,329300.0,162.5139,162.5139,162.4644,162.4974,329300.0
2014-07-30 12:55:00,196.73,196.76,196.7,196.71,326600.0,162.4974,162.5222,162.4726,162.4809,326600.0
2014-07-30 13:00:00,196.71,196.74,196.54,196.57,427300.0,162.4809,162.5057,162.3405,162.3653,427300.0
2014-07-30 13:05:00,196.57,196.62,196.48,196.54,476200.0,162.3653,162.4066,162.2909,162.3405,476200.0
2014-07-30 13:10:00,196.54,196.61,196.53,196.6,170500.0,162.3405,162.3983,162.3322,162.39,170500.0
2014-07-30 13:15:00,196.6,196.61,196.4,196.4,692500.0,162.39,162.3983,162.2248,162.2248,692500.0
2014-07-30 13:20:00,196.41,196.57,196.4,196.48,544600.0,162.2331,162.3653,162.2248,162.2909,544600.0
2014-07-30 13:25:00,196.48,196.48,196.34,196.43,644600.0,162.2909,162.2909,162.1753,162.2496,644600.0
2014-07-30 13:30:00,196.44,196.69,196.4,196.64,843700.0,162.2579,162.4644,162.2248,162.4231,843700.0
2014-07-30 13:35:00,196.64,196.67,196.56,196.58,437500.0,162.4231,162.4479,162.357,162.3735,437500.0
2014-07-30 13:40:00,196.59,196.7,196.53,196.69,487200.0,162.3818,162.4726,162.3322,162.4644,487200.0
2014-07-30 13:45:00,196.68,196.69,196.6,196.62,467200.0,162.4561,162.4644,162.39,162.4066,467200.0
2014-07-30 13:50:00,196.62,196.69,196.58,196.58,585400.0,162.4066,162.4644,162.3735,162.3735,585400.0
2014-07-30 13:55:00,196.57,196.7,196.57,196.65,856600.0,162.3653,162.4726,162.3653,162.4313,856600.0
2014-07-30 14:00:00,196.63,197.15,196.39,196.84,5879300.0,162.4148,162.8443,162.2166,162.5883,5879300.0
2014-07-30 14:05:00,196.84,197.18,196.79,197.12,2709500.0,162.5883,162.8691,162.547,162.8196,2709500.0
2014-07-30 14:10:00,197.12,197.56,197.11,197.48,3600200.0,162.8196,163.183,162.8113,163.1169,3600200.0
2014-07-30 14:15:00,197.47,197.63,197.34,197.42,3160800.0,163.1086,163.2408,163.0013,163.0673,3160800.0
2014-07-30 14:20:00,197.43,197.46,197.14,197.27,1955600.0,163.0756,163.1004,162.8361,162.9434,1955600.0
2014-07-30 14:25:00,197.28,197.4,197.19,197.36,851300.0,162.9517,163.0508,162.8774,163.0178,851300.0
2014-07-30 14:30:00,197.36,197.43,197.17,197.23,874700.0,163.0178,163.0756,162.8609,162.9104,874700.0
2014-07-30 14:35:00,197.22,197.28,197.03,197.17,796200.0,162.9021,162.9517,162.7452,162.8609,796200.0
2014-07-30 14:40:00,197.17,197.24,197.07,197.16,670400.0,162.8609,162.9187,162.7783,162.8526,670400.0
2014-07-30 14:45:00,197.16,197.17,196.71,196.85,2017200.0,162.8526,162.8609,162.4809,162.5965,2017200.0
2014-07-30 14:50:00,196.86,196.97,196.81,196.97,585300.0,162.6048,162.6957,162.5635,162.6957,585300.0
2014-07-30 14:55:00,196.96,196.97,196.82,196.92,721200.0,162.6874,162.6957,162.5718,162.6544,721200.0
2014-07-30 15:00:00,196.92,196.94,196.61,196.73,1275700.0,162.6544,162.6709,162.3983,162.4974,1275700.0
2014-07-30 15:05:00,196.73,196.85,196.66,196.82,971700.0,162.4974,162.5965,162.4396,162.5718,971700.0
2014-07-30 15:10:00,196.81,196.87,196.65,196.75,603900.0,162.5635,162.6131,162.4313,162.5139,603900.0
2014-07-30 15:15:00,196.76,197.04,196.73,197.01,1137800.0,162.5222,162.7535,162.4974,162.7287,1137800.0
2014-07-30 15:20:00,197.01,197.02,196.92,196.92,693300.0,162.7287,162.737,162.6544,162.6544,693300.0
2014-07-30 15:25:00,196.92,197.02,196.88,196.99,625400.0,162.6544,162.737,162.6213,162.7122,625400.0
2014-07-30 15:30:00,196.98,197.2,196.98,197.18,1246000.0,162.7039,162.8856,162.7039,162.8691,1246000.0
2014-07-30 15:35:00,197.19,197.19,197.1,197.12,582300.0,162.8774,162.8774,162.803,162.8196,582300.0
2014-07-30 15:40:00,197.13,197.19,197.12,197.13,572900.0,162.8278,162.8774,162.8196,162.8278,572900.0
2014-07-30 15:45:00,197.13,197.14,197.02,197.04,826200.0,162.8278,162.8361,162.737,162.7535,826200.0
2014-07-30 15:50:00,197.03,197.09,197.02,197.05,881800.0,162.7452,162.7948,162.737,162.7617,881800.0
2014-07-30 15:55:00,197.04,197.06,196.97,196.99,2204700.0,162.7535,162.77,162.6957,162.7122,2204700.0
2014-07-31 09:30:00,195.61,195.63,195.22,195.4,4765900.0,161.5723,161.5888,161.2502,161.3988,4765900.0
2014-07-31 09:35:00,195.4,195.65,195.35,195.56,2780100.0,161.3988,161.6053,161.3575,161.531,2780100.0
2014-07-31 09:40:00,195.57,195.66,195.27,195.38,3968700.0,161.5393,161.6136,161.2915,161.3823,3968700.0
2014-07-31 09:45:00,195.38,195.78,195.28,195.78,2534500.0,161.3823,161.7127,161.2997,161.7127,2534500.0
2014-07-31 09:50:00,195.78,195.78,195.44,195.51,2189200.0,161.7127,161.7127,161.4319,161.4897,2189200.0
2014-07-31 09:55:00,195.51,195.57,195.3,195.31,1574400.0,161.4897,161.5393,161.3162,161.3245,1574400.0
2014-07-31 10:00:00,195.31,195.34,195.06,195.27,2526900.0,161.3245,161.3493,161.118,161.2915,2526900.0
2014-07-31 10:05:00,195.27,195.34,195.04,195.11,1446000.0,161.2915,161.3493,161.1015,161.1593,1446000.0
2014-07-31 10:10:00,195.1,195.47,195.1,195.37,1643200.0,161.151,161.4567,161.151,161.3741,1643200.0
2014-07-31 10:15:00,195.37,195.51,195.24,195.45,1647700.0,161.3741,161.4897,161.2667,161.4401,1647700.0
2014-07-31 10:20:00,195.45,195.47,195.24,195.26,1191700.0,161.4401,161.4567,161.2667,161.2832,1191700.0
2014-07-31 10:25:00,195.25,195.31,194.94,195.06,1649600.0,161.2749,161.3245,161.0189,161.118,1649600.0
2014-07-31 10:30:00,195.07,195.12,194.77,194.79,1682200.0,161.1263,161.1676,160.8785,160.895,1682200.0
2014-07-31 10:35:00,194.79,194.95,194.73,194.95,2122000.0,160.895,161.0271,160.8454,161.0271,2122000.0
2014-07-31 10:40:00,194.95,194.97,194.81,194.95,962600.0,161.0271,161.0437,160.9115,161.0271,962600.0
2014-07-31 10:45:00,194.94,194.94,194.75,194.78,1395700.0,161.0189,161.0189,160.8619,160.8867,1395700.0
2014-07-31 10:50:00,194.78,194.85,194.59,194.6,1803000.0,160.8867,160.9445,160.7298,160.7381,1803000.0
2014-07-31 10:55:00,194.61,194.62,194.2,194.24,2772700.0,160.7463,160.7546,160.4077,160.4407,2772700.0
2014-07-31 11:00:00,194.23,194.57,194.21,194.54,2496700.0,160.4324,160.7133,160.4159,160.6885,2496700.0
2014-07-31 11:05:00,194.54,194.6,194.42,194.52,1411000.0,160.6885,160.7381,160.5894,160.672,1411000.0
2014-07-31 11:10:00,194.51,194.53,194.36,194.38,1201500.0,160.6637,160.6802,160.5398,160.5563,1201500.0
2014-07-31 11:15:00,194.38,194.42,194.25,194.35,1545400.0,160.5563,160.5894,160.449,160.5316,1545400.0
2014-07-31 11:20:00,194.34,194.54,194.3,194.51,1107100.0,160.5233,160.6885,160.4903,160.6637,1107100.0
2014-07-31 11:25:00,194.5,194.54,194.3,194.37,1328900.0,160.6555,160.6885,160.4903,160.5481,1328900.0
2014-07-31 11:30:00,194.37,194.39,194.23,194.36,1808800.0,160.5481,160.5646,160.4324,160.5398,1808800.0
2014-07-31 11:35:00,194.37,194.5,194.2,194.49,1227700.0,160.5481,160.6555,160.4077,160.6472,1227700.0
2014-07-31 11:40:00,194.48,194.59,194.39,194.4,1620400.0,160.6389,160.7298,160.5646,160.5729,1620400.0
2014-07-31 11:45:00,194.4,194.43,194.11,194.27,1187800.0,160.5729,160.5976,160.3333,160.4655,1187800.0
2014-07-31 11:50:00,194.26,194.27,194.0,194.06,1980100.0,160.4572,160.4655,160.2425,160.292,1980100.0
2014-07-31 11:55:00,194.07,194.12,193.91,193.98,1742200.0,160.3003,160.3416,160.1681,160.2259,1742200.0
2014-07-31 12:00:00,193.98,194.08,193.84,194.06,2101500.0,160.2259,160.3085,160.1103,160.292,2101500.0
2014-07-31 12:05:00,194.07,194.12,193.98,194.03,1115700.0,160.3003,160.3416,160.2259,160.2672,1115700.0
2014-07-31 12:10:00,194.04,194.04,193.78,193.91,1541000.0,160.2755,160.2755,160.0607,160.1681,1541000.0
2014-07-31 12:15:00,193.91,193.96,193.75,193.84,979600.0,160.1681,160.2094,160.036,160.1103,979600.0
2014-07-31 12:20:00,193.84,193.89,193.75,193.76,722200.0,160.1103,160.1516,160.036,160.0442,722200.0
2014-07-31 12:25:00,193.77,193.84,193.68,193.76,1766300.0,160.0525,160.1103,159.9781,160.0442,1766300.0
2014-07-31 12:30:00,193.77,193.97,193.75,193.93,1060700.0,160.0525,160.2177,160.036,160.1846,1060700.0
2014-07-31 12:35:00,193.93,193.96,193.86,193.95,1220100.0,160.1846,160.2094,160.1268,160.2012,1220100.0
2014-07-31 12:40:00,193.95,194.05,193.91,194.02,1207900.0,160.2012,160.2838,160.1681,160.259,1207900.0
2014-07-31 12:45:00,194.03,194.2,194.0,194.2,1751400.0,160.2672,160.4077,160.2425,160.4077,1751400.0
2014-07-31 12:50:00,194.2,194.28,194.1,194.21,1503300.0,160.4077,160.4737,160.3251,160.4159,1503300.0
2014-07-31 12:55:00,194.2,194.24,194.16,194.2,942300.0,160.4077,160.4407,160.3746,160.4077,942300.0
2014-07-31 13:00:00,194.19,194.21,194.07,194.18,928400.0,160.3994,160.4159,160.3003,160.3911,928400.0
2014-07-31 13:05:00,194.17,194.24,194.14,194.2,662900.0,160.3829,160.4407,160.3581,160.4077,662900.0
2014-07-31 13:10:00,194.21,194.22,194.11,194.16,685200.0,160.4159,160.4242,160.3333,160.3746,685200.0
2014-07-31 13:15:00,194.16,194.16,193.96,194.07,1072400.0,160.3746,160.3746,160.2094,160.3003,1072400.0
2014-07-31 13:20:00,194.08,194.11,193.81,193.82,1234600.0,160.3085,160.3333,160.0855,160.0938,1234600.0
2014-07-31 13:25:00,193.83,194.04,193.82,194.03,732600.0,160.102,160.2755,160.0938,160.2672,732600.0
2014-07-31 13:30:00,194.02,194.25,193.99,194.24,1030500.0,160.259,160.449,160.2342,160.4407,1030500.0
2014-07-31 13:35:00,194.24,194.4,194.22,194.34,1165500.0,160.4407,160.5729,160.4242,160.5233,1165500.0
2014-07-31 13:40:00,194.34,194.36,194.14,194.17,1210800.0,160.5233,160.5398,160.3581,160.3829,1210800.0
2014-07-31 13:45:00,194.17,194.19,193.98,194.15,1465600.0,160.3829,160.3994,160.2259,160.3664,1465600.0
2014-07-31 13:50:00,194.14,194.22,194.05,194.12,665800.0,160.3581,160.4242,160.2838,160.3416,665800.0
2014-07-31 13:55:00,194.13,194.26,194.07,194.23,684400.0,160.3498,160.4572,160.3003,160.4324,684400.0
2014-07-31 14:00:00,194.23,194.29,194.14,194.25,543300.0,160.4324,160.482,160.3581,160.449,543300.0
2014-07-31 14:05:00,194.26,194.43,194.24,194.29,1122300.0,160.4572,160.5976,160.4407,160.482,1122300.0
2014-07-31 14:10:00,194.29,194.3,194.19,194.25,832900.0,160.482,160.4903,160.3994,160.449,832900.0
2014-07-31 14:15:00,194.25,194.34,194.11,194.17,810500.0,160.449,160.5233,160.3333,160.3829,810500.0
2014-07-31 14:20:00,194.18,194.28,194.14,194.17,686700.0,160.3911,160.4737,160.3581,160.3829,686700.0
2014-07-31 14:25:00,194.17,194.39,194.17,194.38,905300.0,160.3829,160.5646,160.3829,160.5563,905300.0
2014-07-31 14:30:00,194.38,194.39,194.21,194.27,771000.0,160.5563,160.5646,160.4159,160.4655,771000.0
2014-07-31 14:35:00,194.27,194.28,194.08,194.12,995600.0,160.4655,160.4737,160.3085,160.3416,995600.0
2014-07-31 14:40:00,194.13,194.15,193.88,193.89,1050500.0,160.3498,160.3664,160.1433,160.1516,1050500.0
2014-07-31 14:45:00,193.9,193.9,193.61,193.74,1745800.0,160.1599,160.1599,159.9203,160.0277,1745800.0
2014-07-31 14:50:00,193.74,193.87,193.67,193.68,993700.0,160.0277,160.1351,159.9699,159.9781,993700.0
2014-07-31 14:55:00,193.68,193.78,193.49,193.5,2536500.0,159.9781,160.0607,159.8212,159.8295,2536500.0
2014-07-31 15:00:00,193.5,193.73,193.46,193.69,1472100.0,159.8295,160.0194,159.7964,159.9864,1472100.0
2014-07-31 15:05:00,193.69,193.83,193.57,193.62,1417900.0,159.9864,160.102,159.8873,159.9286,1417900.0
2014-07-31 15:10:00,193.61,193.61,193.28,193.28,2633100.0,159.9203,159.9203,159.6477,159.6477,2633100.0
2014-07-31 15:15:00,193.29,193.41,193.22,193.32,1919700.0,159.656,159.7551,159.5982,159.6808,1919700.0
2014-07-31 15:20:00,193.31,193.33,193.13,193.28,1987400.0,159.6725,159.689,159.5238,159.6477,1987400.0
2014-07-31 15:25:00,193.28,193.32,193.08,193.2,2316700.0,159.6477,159.6808,159.4825,159.5817,2316700.0
2014-07-31 15:30:00,193.19,193.4,193.15,193.3,2788000.0,159.5734,159.7469,159.5404,159.6643,2788000.0
2014-07-31 15:35:00,193.3,193.56,193.28,193.49,2570400.0,159.6643,159.879,159.6477,159.8212,2570400.0
2014-07-31 15:40:00,193.5,193.58,193.3,193.3,4052700.0,159.8295,159.8955,159.6643,159.6643,4052700.0
2014-07-31 15:45:00,193.31,193.37,193.18,193.33,3932400.0,159.6725,159.7221,159.5651,159.689,3932400.0
2014-07-31 15:50:00,193.31,193.31,193.1,193.21,3968000.0,159.6725,159.6725,159.4991,159.5899,3968000.0
2014-07-31 15:55:00,193.2,193.31,193.04,193.05,9513500.0,159.5817,159.6725,159.4495,159.4578,9513500.0
2014-08-01 09:30:00,192.57,192.8,192.46,192.8,4608100.0,159.0613,159.2513,158.9704,159.2513,4608100.0
2014-08-01 09:35:00,192.79,193.32,192.75,193.29,4454700.0,159.243,159.6808,159.21,159.656,4454700.0
2014-08-01 09:40:00,193.29,193.34,192.98,192.99,3476000.0,159.656,159.6973,159.3999,159.4082,3476000.0
2014-08-01 09:45:00,192.99,193.17,192.88,193.13,2618000.0,159.4082,159.5569,159.3173,159.5238,2618000.0
2014-08-01 09:50:00,193.12,193.33,193.04,193.33,1806700.0,159.5156,159.689,159.4495,159.689,1806700.0
2014-08-01 09:55:00,193.33,193.54,193.19,193.41,2461700.0,159.689,159.8625,159.5734,159.7551,2461700.0
2014-08-01 10:00:00,193.41,193.76,193.21,193.59,5200500.0,159.7551,160.0442,159.5899,159.9038,5200500.0
2014-08-01 10:05:00,193.6,193.61,193.32,193.4,2530700.0,159.9121,159.9203,159.6808,159.7469,2530700.0
2014-08-01 10:10:00,193.4,193.44,192.97,193.0,2855500.0,159.7469,159.7799,159.3917,159.4165,2855500.0
2014-08-01 10:15:00,192.99,193.13,192.8,192.81,2537600.0,159.4082,159.5238,159.2513,159.2595,2537600.0
2014-08-01 10:20:00,192.81,193.15,192.8,193.13,2509100.0,159.2595,159.5404,159.2513,159.5238,2509100.0
2014-08-01 10:25:00,193.14,193.37,193.07,193.28,1986800.0,159.5321,159.7221,159.4743,159.6477,1986800.0
2014-08-01 10:30:00,193.28,193.32,193.04,193.12,1485500.0,159.6477,159.6808,159.4495,159.5156,1485500.0
2014-08-01 10:35:00,193.12,193.38,193.05,193.32,1927500.0,159.5156,159.7303,159.4578,159.6808,1927500.0
2014-08-01 10:40:00,193.32,193.41,193.19,193.19,1310900.0,159.6808,159.7551,159.5734,159.5734,1310900.0
2014-08-01 10:45:00,193.2,193.26,192.97,192.99,1603300.0,159.5817,159.6312,159.3917,159.4082,1603300.0
2014-08-01 10:50:00,192.98,193.07,192.89,192.97,1785800.0,159.3999,159.4743,159.3256,159.3917,1785800.0
2014-08-01 10:55:00,192.97,192.99,192.75,192.87,1669700.0,159.3917,159.4082,159.21,159.3091,1669700.0
2014-08-01 11:00:00,192.86,192.89,192.58,192.58,1639000.0,159.3008,159.3256,159.0695,159.0695,1639000.0
2014-08-01 11:05:00,192.58,192.64,192.43,192.47,3248700.0,159.0695,159.1191,158.9456,158.9787,3248700.0
2014-08-01 11:10:00,192.46,192.51,192.31,192.48,2451100.0,158.9704,159.0117,158.8465,158.9869,2451100.0
2014-08-01 11:15:00,192.48,192.5,192.26,192.35,2182700.0,158.9869,159.0035,158.8052,158.8796,2182700.0
2014-08-01 11:20:00,192.34,192.64,192.33,192.64,2353200.0,158.8713,159.1191,158.863,159.1191,2353200.0
2014-08-01 11:25:00,192.64,192.7,192.51,192.52,1923600.0,159.1191,159.1687,159.0117,159.02,1923600.0
2014-08-01 11:30:00,192.52,192.7,192.44,192.49,1388000.0,159.02,159.1687,158.9539,158.9952,1388000.0
2014-08-01 11:35:00,192.49,192.54,192.17,192.22,2293000.0,158.9952,159.0365,158.7309,158.7722,2293000.0
2014-08-01 11:40:00,192.22,192.33,192.06,192.09,1753900.0,158.7722,158.863,158.64,158.6648,1753900.0
2014-08-01 11:45:00,192.09,192.25,191.98,192.0,1739400.0,158.6648,158.797,158.574,158.5905,1739400.0
2014-08-01 11:50:00,191.99,192.04,191.72,191.72,3276700.0,158.5822,158.6235,158.3592,158.3592,3276700.0
2014-08-01 11:55:00,191.71,191.83,191.57,191.74,3118300.0,158.3509,158.4501,158.2353,158.3757,3118300.0
2014-08-01 12:00:00,191.74,192.01,191.73,191.99,2549000.0,158.3757,158.5987,158.3675,158.5822,2549000.0
2014-08-01 12:05:00,191.98,191.99,191.73,191.79,1720000.0,158.574,158.5822,158.3675,158.417,1720000.0
2014-08-01 12:10:00,191.78,191.87,191.7,191.8,1733200.0,158.4088,158.4831,158.3427,158.4253,1733200.0
2014-08-01 12:15:00,191.8,192.17,191.74,192.07,2153900.0,158.4253,158.7309,158.3757,158.6483,2153900.0
2014-08-01 12:20:00,192.06,192.18,192.02,192.11,1384300.0,158.64,158.7392,158.607,158.6813,1384300.0
2014-08-01 12:25:00,192.1,192.12,191.79,191.93,1459700.0,158.6731,158.6896,158.417,158.5327,1459700.0
2014-08-01 12:30:00,191.93,192.07,191.91,191.97,830600.0,158.5327,158.6483,158.5161,158.5657,830600.0
2014-08-01 12:35:00,191.97,192.01,191.79,191.82,1010900.0,158.5657,158.5987,158.417,158.4418,1010900.0
2014-08-01 12:40:00,191.82,192.0,191.81,191.9,912600.0,158.4418,158.5905,158.4335,158.5079,912600.0
2014-08-01 12:45:00,191.9,191.93,191.68,191.69,1738400.0,158.5079,158.5327,158.3262,158.3344,1738400.0
2014-08-01 12:50:00,191.7,191.98,191.63,191.98,1614200.0,158.3427,158.574,158.2849,158.574,1614200.0
2014-08-01 12:55:00,191.98,192.2,191.96,192.04,1304400.0,158.574,158.7557,158.5574,158.6235,1304400.0
2014-08-01 13:00:00,192.03,192.15,191.79,191.9,1328600.0,158.6153,158.7144,158.417,158.5079,1328600.0
2014-08-01 13:05:00,191.9,192.03,191.78,192.03,1224600.0,158.5079,158.6153,158.4088,158.6153,1224600.0
2014-08-01 13:10:00,192.03,192.16,191.99,192.14,868100.0,158.6153,158.7226,158.5822,158.7061,868100.0
2014-08-01 13:15:00,192.15,192.25,191.96,192.2,1669100.0,158.7144,158.797,158.5574,158.7557,1669100.0
2014-08-01 13:20:00,192.2,192.35,192.09,192.23,1873400.0,158.7557,158.8796,158.6648,158.7804,1873400.0
2014-08-01 13:25:00,192.23,192.77,192.16,192.77,1788700.0,158.7804,159.2265,158.7226,159.2265,1788700.0
2014-08-01 13:30:00,192.78,192.8,192.49,192.56,2134600.0,159.2347,159.2513,158.9952,159.053,2134600.0
2014-08-01 13:35:00,192.55,192.77,192.53,192.74,2146000.0,159.0448,159.2265,159.0282,159.2017,2146000.0
2014-08-01 13:40:00,192.75,192.81,192.55,192.76,1788000.0,159.21,159.2595,159.0448,159.2182,1788000.0
2014-08-01 13:45:00,192.76,192.92,192.64,192.87,1564300.0,159.2182,159.3504,159.1191,159.3091,1564300.0
2014-08-01 13:50:00,192.87,192.9,192.63,192.76,1228600.0,159.3091,159.3339,159.1108,159.2182,1228600.0
2014-08-01 13:55:00,192.77,192.99,192.7,192.91,1396200.0,159.2265,159.4082,159.1687,159.3421,1396200.0
2014-08-01 14:00:00,192.92,193.05,192.79,192.8,1523600.0,159.3504,159.4578,159.243,159.2513,1523600.0
2014-08-01 14:05:00,192.81,193.1,192.72,193.07,1145400.0,159.2595,159.4991,159.1852,159.4743,1145400.0
2014-08-01 14:10:00,193.07,193.14,192.97,193.02,1008000.0,159.4743,159.5321,159.3917,159.433,1008000.0
2014-08-01 14:15:00,193.02,193.2,192.99,193.17,1060900.0,159.433,159.5817,159.4082,159.5569,1060900.0
2014-08-01 14:20:00,193.17,193.2,192.98,192.99,1141300.0,159.5569,159.5817,159.3999,159.4082,1141300.0
2014-08-01 14:25:00,192.98,192.99,192.83,192.85,1278600.0,159.3999,159.4082,159.276,159.2926,1278600.0
2014-08-01 14:30:00,192.86,192.97,192.86,192.93,598200.0,159.3008,159.3917,159.3008,159.3586,598200.0
2014-08-01 14:35:00,192.91,193.06,192.84,193.05,789600.0,159.3421,159.466,159.2843,159.4578,789600.0
2014-08-01 14:40:00,193.05,193.08,192.99,193.06,700900.0,159.4578,159.4825,159.4082,159.466,700900.0
2014-08-01 14:45:00,193.06,193.06,192.76,192.76,1283300.0,159.466,159.466,159.2182,159.2182,1283300.0
2014-08-01 14:50:00,192.77,192.85,192.62,192.63,1115600.0,159.2265,159.2926,159.1026,159.1108,1115600.0
2014-08-01 14:55:00,192.63,192.81,192.59,192.74,1027200.0,159.1108,159.2595,159.0778,159.2017,1027200.0
2014-08-01 15:00:00,192.75,192.85,192.64,192.8,799500.0,159.21,159.2926,159.1191,159.2513,799500.0
2014-08-01 15:05:00,192.8,192.95,192.76,192.81,1178900.0,159.2513,159.3752,159.2182,159.2595,1178900.0
2014-08-01 15:10:00,192.82,192.86,192.7,192.74,850900.0,159.2678,159.3008,159.1687,159.2017,850900.0
2014-08-01 15:15:00,192.74,192.95,192.74,192.91,1356900.0,159.2017,159.3752,159.2017,159.3421,1356900.0
2014-08-01 15:20:00,192.92,193.03,192.91,192.91,741700.0,159.3504,159.4412,159.3421,159.3421,741700.0
2014-08-01 15:25:00,192.91,192.93,192.77,192.79,867400.0,159.3421,159.3586,159.2265,159.243,867400.0
2014-08-01 15:30:00,192.8,192.83,192.7,192.75,950700.0,159.2513,159.276,159.1687,159.21,950700.0
2014-08-01 15:35:00,192.75,192.87,192.72,192.83,1007300.0,159.21,159.3091,159.1852,159.276,1007300.0
2014-08-01 15:40:00,192.82,192.86,192.73,192.73,854500.0,159.2678,159.3008,159.1934,159.1934,854500.0
2014-08-01 15:45:00,192.73,192.74,192.54,192.61,2500500.0,159.1934,159.2017,159.0365,159.0943,2500500.0
2014-08-01 15:50:00,192.6,192.61,192.34,192.54,3851500.0,159.0861,159.0943,158.8713,159.0365,3851500.0
2014-08-01 15:55:00,192.54,192.63,192.44,192.49,6444300.0,159.0365,159.1108,158.9539,158.9952,6444300.0
2014-08-04 09:30:00,192.87,192.95,192.63,192.81,2953200.0,159.3091,159.3752,159.1108,159.2595,2953200.0
2014-08-04 09:35:00,192.81,192.96,192.77,192.78,1957800.0,159.2595,159.3834,159.2265,159.2347,1957800.0
2014-08-04 09:40:00,192.8,192.94,192.64,192.74,1780700.0,159.2513,159.3669,159.1191,159.2017,1780700.0
2014-08-04 09:45:00,192.74,192.87,192.66,192.82,1355500.0,159.2017,159.3091,159.1356,159.2678,1355500.0
2014-08-04 09:50:00,192.82,193.05,192.79,192.98,1773400.0,159.2678,159.4578,159.243,159.3999,1773400.0
2014-08-04 09:55:00,193.01,193.02,192.88,192.96,1058300.0,159.4247,159.433,159.3173,159.3834,1058300.0
2014-08-04 10:00:00,192.96,193.08,192.81,193.0,1090800.0,159.3834,159.4825,159.2595,159.4165,1090800.0
2014-08-04 10:05:00,193.01,193.09,192.91,192.96,993200.0,159.4247,159.4908,159.3421,159.3834,993200.0
2014-08-04 10:10:00,192.96,193.0,192.72,192.79,1303600.0,159.3834,159.4165,159.1852,159.243,1303600.0
2014-08-04 10:15:00,192.8,192.89,192.56,192.68,1243900.0,159.2513,159.3256,159.053,159.1521,1243900.0
2014-08-04 10:20:00,192.68,192.9,192.65,192.83,1154900.0,159.1521,159.3339,159.1274,159.276,1154900.0
2014-08-04 10:25:00,192.83,192.96,192.77,192.8,970500.0,159.276,159.3834,159.2265,159.2513,970500.0
2014-08-04 10:30:00,192.8,192.91,192.65,192.65,1082800.0,159.2513,159.3421,159.1274,159.1274,1082800.0
2014-08-04 10:35:00,192.66,192.69,192.5,192.58,1211900.0,159.1356,159.1604,159.0035,159.0695,1211900.0
2014-08-04 10:40:00,192.57,192.64,192.46,192.51,884900.0,159.0613,159.1191,158.9704,159.0117,884900.0
2014-08-04 10:45:00,192.51,192.56,192.34,192.48,1109800.0,159.0117,159.053,158.8713,158.9869,1109800.0
2014-08-04 10:50:00,192.48,192.57,192.38,192.52,659100.0,158.9869,159.0613,158.9043,159.02,659100.0
2014-08-04 10:55:00,192.52,192.52,192.05,192.15,1663400.0,159.02,159.02,158.6318,158.7144,1663400.0
2014-08-04 11:00:00,192.15,192.25,192.09,192.12,1321100.0,158.7144,158.797,158.6648,158.6896,1321100.0
2014-08-04 11:05:00,192.11,192.47,192.11,192.47,1233100.0,158.6813,158.9787,158.6813,158.9787,1233100.0
2014-08-04 11:10:00,192.47,192.68,192.38,192.63,1233200.0,158.9787,159.1521,158.9043,159.1108,1233200.0
2014-08-04 11:15:00,192.64,192.73,192.56,192.58,862900.0,159.1191,159.1934,159.053,159.0695,862900.0
2014-08-04 11:20:00,192.59,192.7,192.52,192.6,586300.0,159.0778,159.1687,159.02,159.0861,586300.0
2014-08-04 11:25:00,192.61,192.74,192.58,192.71,607500.0,159.0943,159.2017,159.0695,159.1769,607500.0
2014-08-04 11:30:00,192.71,192.8,192.56,192.77,837000.0,159.1769,159.2513,159.053,159.2265,837000.0
2014-08-04 11:35:00,192.77,192.77,192.63,192.7,497700.0,159.2265,159.2265,159.1108,159.1687,497700.0
2014-08-04 11:40:00,192.7,192.73,192.48,192.5,673700.0,159.1687,159.1934,158.9869,159.0035,673700.0
2014-08-04 11:45:00,192.49,192.68,192.42,192.63,804600.0,158.9952,159.1521,158.9374,159.1108,804600.0
2014-08-04 11:50:00,192.62,192.63,192.52,192.6,323200.0,159.1026,159.1108,159.02,159.0861,323200.0
2014-08-04 11:55:00,192.6,192.7,192.56,192.62,495100.0,159.0861,159.1687,159.053,159.1026,495100.0
2014-08-04 12:00:00,192.62,192.67,192.52,192.53,1519600.0,159.1026,159.1439,159.02,159.0282,1519600.0
2014-08-04 12:05:00,192.54,192.61,192.51,192.6,326200.0,159.0365,159.0943,159.0117,159.0861,326200.0
2014-08-04 12:10:00,192.6,192.69,192.58,192.64,468300.0,159.0861,159.1604,159.0695,159.1191,468300.0
2014-08-04 12:15:00,192.64,192.72,192.55,192.72,331100.0,159.1191,159.1852,159.0448,159.1852,331100.0
2014-08-04 12:20:00,192.72,192.96,192.65,192.96,981700.0,159.1852,159.3834,159.1274,159.3834,981700.0
2014-08-04 12:25:00,192.96,193.0,192.89,192.96,1165900.0,159.3834,159.4165,159.3256,159.3834,1165900.0
2014-08-04 12:30:00,192.96,193.03,192.87,192.97,660400.0,159.3834,159.4412,159.3091,159.3917,660400.0
2014-08-04 12:35:00,192.96,192.97,192.8,192.87,749200.0,159.3834,159.3917,159.2513,159.3091,749200.0
2014-08-04 12:40:00,192.87,192.98,192.86,192.92,593600.0,159.3091,159.3999,159.3008,159.3504,593600.0
2014-08-04 12:45:00,192.92,192.96,192.83,192.85,554100.0,159.3504,159.3834,159.276,159.2926,554100.0
2014-08-04 12:50:00,192.84,193.0,192.84,192.98,347900.0,159.2843,159.4165,159.2843,159.3999,347900.0
2014-08-04 12:55:00,192.99,193.01,192.9,192.95,393700.0,159.4082,159.4247,159.3339,159.3752,393700.0
2014-08-04 13:00:00,192.95,193.0,192.91,192.97,302100.0,159.3752,159.4165,159.3421,159.3917,302100.0
2014-08-04 13:05:00,192.96,193.0,192.93,192.99,194900.0,159.3834,159.4165,159.3586,159.4082,194900.0
2014-08-04 13:10:00,192.99,192.99,192.81,192.83,326500.0,159.4082,159.4082,159.2595,159.276,326500.0
2014-08-04 13:15:00,192.84,192.87,192.8,192.87,433800.0,159.2843,159.3091,159.2513,159.3091,433800.0
2014-08-04 13:20:00,192.87,193.0,192.86,192.97,333400.0,159.3091,159.4165,159.3008,159.3917,333400.0
2014-08-04 13:25:00,192.97,193.07,192.95,192.95,549700.0,159.3917,159.4743,159.3752,159.3752,549700.0
2014-08-04 13:30:00,192.96,193.15,192.95,193.09,610800.0,159.3834,159.5404,159.3752,159.4908,610800.0
2014-08-04 13:35:00,193.09,193.2,193.06,193.16,644100.0,159.4908,159.5817,159.466,159.5486,644100.0
2014-08-04 13:40:00,193.18,193.3,193.15,193.27,1058400.0,159.5651,159.6643,159.5404,159.6395,1058400.0
2014-08-04 13:45:00,193.26,193.4,193.18,193.34,835100.0,159.6312,159.7469,159.5651,159.6973,835100.0
2014-08-04 13:50:00,193.34,193.41,193.27,193.3,727000.0,159.6973,159.7551,159.6395,159.6643,727000.0
2014-08-04 13:55:00,193.3,193.32,193.23,193.29,736200.0,159.6643,159.6808,159.6064,159.656,736200.0
2014-08-04 14:00:00,193.29,193.4,193.28,193.39,638000.0,159.656,159.7469,159.6477,159.7386,638000.0
2014-08-04 14:05:00,193.39,193.39,193.29,193.29,314900.0,159.7386,159.7386,159.656,159.656,314900.0
2014-08-04 14:10:00,193.29,193.39,193.29,193.33,332300.0,159.656,159.7386,159.656,159.689,332300.0
2014-08-04 14:15:00,193.34,193.37,193.31,193.32,195900.0,159.6973,159.7221,159.6725,159.6808,195900.0
2014-08-04 14:20:00,193.32,193.38,193.28,193.3,582100.0,159.6808,159.7303,159.6477,159.6643,582100.0
2014-08-04 14:25:00,193.31,193.35,193.3,193.31,464700.0,159.6725,159.7056,159.6643,159.6725,464700.0
2014-08-04 14:30:00,193.31,193.4,193.29,193.37,332400.0,159.6725,159.7469,159.656,159.7221,332400.0
2014-08-04 14:35:00,193.37,193.58,193.37,193.58,755700.0,159.7221,159.8955,159.7221,159.8955,755700.0
2014-08-04 14:40:00,193.59,193.63,193.54,193.59,831400.0,159.9038,159.9368,159.8625,159.9038,831400.0
2014-08-04 14:45:00,193.59,193.81,193.58,193.79,1626900.0,159.9038,160.0855,159.8955,160.069,1626900.0
2014-08-04 14:50:00,193.78,193.91,193.78,193.83,1358200.0,160.0607,160.1681,160.0607,160.102,1358200.0
2014-08-04 14:55:00,193.83,193.85,193.79,193.81,464800.0,160.102,160.1186,160.069,160.0855,464800.0
2014-08-04 15:00:00,193.81,193.84,193.79,193.8,578900.0,160.0855,160.1103,160.069,160.0773,578900.0
2014-08-04 15:05:00,193.8,193.82,193.75,193.78,703100.0,160.0773,160.0938,160.036,160.0607,703100.0
2014-08-04 15:10:00,193.79,193.9,193.77,193.89,529800.0,160.069,160.1599,160.0525,160.1516,529800.0
2014-08-04 15:15:00,193.89,194.06,193.88,194.06,1785300.0,160.1516,160.292,160.1433,160.292,1785300.0
2014-08-04 15:20:00,194.05,194.1,193.94,193.95,979500.0,160.2838,160.3251,160.1929,160.2012,979500.0
2014-08-04 15:25:00,193.94,194.05,193.94,194.0,712700.0,160.1929,160.2838,160.1929,160.2425,712700.0
2014-08-04 15:30:00,194.0,194.08,194.0,194.03,1365700.0,160.2425,160.3085,160.2425,160.2672,1365700.0
2014-08-04 15:35:00,194.04,194.2,194.03,194.18,1379400.0,160.2755,160.4077,160.2672,160.3911,1379400.0
2014-08-04 15:40:00,194.17,194.3,194.17,194.21,1786700.0,160.3829,160.4903,160.3829,160.4159,1786700.0
2014-08-04 15:45:00,194.22,194.22,194.03,194.07,1853500.0,160.4242,160.4242,160.2672,160.3003,1853500.0
2014-08-04 15:50:00,194.08,194.14,194.07,194.08,1828800.0,160.3085,160.3581,160.3003,160.3085,1828800.0
2014-08-04 15:55:00,194.09,194.09,193.86,193.88,4421700.0,160.3168,160.3168,160.1268,160.1433,4421700.0
2014-08-05 09:30:00,193.1,193.21,192.9,193.03,2383300.0,159.4991,159.5899,159.3339,159.4412,2383300.0
2014-08-05 09:35:00,193.03,193.39,192.98,193.36,1899300.0,159.4412,159.7386,159.3999,159.7138,1899300.0
2014-08-05 09:40:00,193.36,193.41,193.21,193.27,1452400.0,159.7138,159.7551,159.5899,159.6395,1452400.0
2014-08-05 09:45:00,193.27,193.3,192.96,193.0,1924800.0,159.6395,159.6643,159.3834,159.4165,1924800.0
2014-08-05 09:50:00,192.99,192.99,192.66,192.7,2935000.0,159.4082,159.4082,159.1356,159.1687,2935000.0
2014-08-05 09:55:00,192.71,192.93,192.62,192.88,1761300.0,159.1769,159.3586,159.1026,159.3173,1761300.0
2014-08-05 10:00:00,192.89,193.07,192.56,192.69,3313900.0,159.3256,159.4743,159.053,159.1604,3313900.0
2014-08-05 10:05:00,192.7,193.0,192.64,192.95,2007900.0,159.1687,159.4165,159.1191,159.3752,2007900.0
2014-08-05 10:10:00,192.95,193.15,192.91,193.01,1198500.0,159.3752,159.5404,159.3421,159.4247,1198500.0
2014-08-05 10:15:00,193.01,193.2,192.88,192.99,1290400.0,159.4247,159.5817,159.3173,159.4082,1290400.0
2014-08-05 10:20:00,192.99,193.29,192.99,193.27,1093500.0,159.4082,159.656,159.4082,159.6395,1093500.0
2014-08-05 10:25:00,193.28,193.3,193.13,193.27,872800.0,159.6477,159.6643,159.5238,159.6395,872800.0
2014-08-05 10:30:00,193.27,193.55,193.16,193.47,1795300.0,159.6395,159.8708,159.5486,159.8047,1795300.0
2014-08-05 10:35:00,193.46,193.49,193.29,193.37,965800.0,159.7964,159.8212,159.656,159.7221,965800.0
2014-08-05 10:40:00,193.37,193.47,193.24,193.27,1024700.0,159.7221,159.8047,159.6147,159.6395,1024700.0
2014-08-05 10:45:00,193.27,193.5,193.26,193.5,722800.0,159.6395,159.8295,159.6312,159.8295,722800.0
2014-08-05 10:50:00,193.49,193.52,193.27,193.34,768400.0,159.8212,159.846,159.6395,159.6973,768400.0
2014-08-05 10:55:00,193.34,193.37,193.06,193.16,1161700.0,159.6973,159.7221,159.466,159.5486,1161700.0
2014-08-05 11:00:00,193.17,193.19,192.92,193.01,1333000.0,159.5569,159.5734,159.3504,159.4247,1333000.0
2014-08-05 11:05:00,193.0,193.17,192.97,193.02,895800.0,159.4165,159.5569,159.3917,159.433,895800.0
2014-08-05 11:10:00,193.02,193.37,192.97,193.34,1141700.0,159.433,159.7221,159.3917,159.6973,1141700.0
2014-08-05 11:15:00,193.35,193.48,193.33,193.44,704500.0,159.7056,159.8129,159.689,159.7799,704500.0
2014-08-05 11:20:00,193.44,193.6,193.38,193.42,1130500.0,159.7799,159.9121,159.7303,159.7634,1130500.0
2014-08-05 11:25:00,193.41,193.43,193.26,193.3,927000.0,159.7551,159.7716,159.6312,159.6643,927000.0
2014-08-05 11:30:00,193.3,193.39,193.21,193.27,523300.0,159.6643,159.7386,159.5899,159.6395,523300.0
2014-08-05 11:35:00,193.26,193.29,193.19,193.22,396900.0,159.6312,159.656,159.5734,159.5982,396900.0
2014-08-05 11:40:00,193.22,193.28,193.14,193.22,380200.0,159.5982,159.6477,159.5321,159.5982,380200.0
2014-08-05 11:45:00,193.22,193.25,192.97,192.99,624800.0,159.5982,159.623,159.3917,159.4082,624800.0
2014-08-05 11:50:00,193.0,193.14,192.99,193.08,538700.0,159.4165,159.5321,159.4082,159.4825,538700.0
2014-08-05 11:55:00,193.08,193.15,192.9,192.98,556200.0,159.4825,159.5404,159.3339,159.3999,556200.0
2014-08-05 12:00:00,192.97,193.11,192.96,193.0,587700.0,159.3917,159.5073,159.3834,159.4165,587700.0
2014-08-05 12:05:00,193.0,193.02,192.83,192.95,839900.0,159.4165,159.433,159.276,159.3752,839900.0
2014-08-05 12:10:00,192.95,193.01,192.93,193.0,597700.0,159.3752,159.4247,159.3586,159.4165,597700.0
2014-08-05 12:15:00,193.01,193.06,192.91,193.05,381300.0,159.4247,159.466,159.3421,159.4578,381300.0
2014-08-05 12:20:00,193.04,193.05,192.67,192.67,756300.0,159.4495,159.4578,159.1439,159.1439,756300.0
2014-08-05 12:25:00,192.67,192.86,192.67,192.84,1062200.0,159.1439,159.3008,159.1439,159.2843,1062200.0
2014-08-05 12:30:00,192.83,192.89,192.78,192.86,451600.0,159.276,159.3256,159.2347,159.3008,451600.0
2014-08-05 12:35:00,192.87,192.89,192.57,192.7,1055200.0,159.3091,159.3256,159.0613,159.1687,1055200.0
2014-08-05 12:40:00,192.7,192.78,192.6,192.69,670800.0,159.1687,159.2347,159.0861,159.1604,670800.0
2014-08-05 12:45:00,192.7,192.84,192.67,192.75,666200.0,159.1687,159.2843,159.1439,159.21,666200.0
2014-08-05 12:50:00,192.74,192.83,192.71,192.82,341300.0,159.2017,159.276,159.1769,159.2678,341300.0
2014-08-05 12:55:00,192.83,192.88,192.74,192.87,420200.0,159.276,159.3173,159.2017,159.3091,420200.0
2014-08-05 13:00:00,192.87,192.91,192.71,192.75,438900.0,159.3091,159.3421,159.1769,159.21,438900.0
2014-08-05 13:05:00,192.75,192.86,192.71,192.77,398400.0,159.21,159.3008,159.1769,159.2265,398400.0
2014-08-05 13:10:00,192.77,192.86,192.75,192.85,520800.0,159.2265,159.3008,159.21,159.2926,520800.0
2014-08-05 13:15:00,192.84,193.01,192.79,192.99,764600.0,159.2843,159.4247,159.243,159.4082,764600.0
2014-08-05 13:20:00,192.99,193.02,192.92,192.95,488500.0,159.4082,159.433,159.3504,159.3752,488500.0
2014-08-05 13:25:00,192.95,193.1,192.94,193.03,487400.0,159.3752,159.4991,159.3669,159.4412,487400.0
2014-08-05 13:30:00,193.02,193.06,192.89,192.9,530700.0,159.433,159.466,159.3256,159.3339,530700.0
2014-08-05 13:35:00,192.9,192.94,192.02,192.02,3429700.0,159.3339,159.3669,158.607,158.607,3429700.0
2014-08-05 13:40:00,192.03,192.26,191.59,191.74,6205700.0,158.6153,158.8052,158.2518,158.3757,6205700.0
2014-08-05 13:45:00,191.74,192.15,191.68,191.99,3827100.0,158.3757,158.7144,158.3262,158.5822,3827100.0
2014-08-05 13:50:00,191.99,192.1,191.76,192.08,3201400.0,158.5822,158.6731,158.3922,158.6566,3201400.0
2014-08-05 13:55:00,192.09,192.2,191.85,191.85,2339200.0,158.6648,158.7557,158.4666,158.4666,2339200.0
2014-08-05 14:00:00,191.85,191.95,191.7,191.87,2574800.0,158.4666,158.5492,158.3427,158.4831,2574800.0
2014-08-05 14:05:00,191.87,191.88,191.31,191.38,3317100.0,158.4831,158.4914,158.0205,158.0784,3317100.0
2014-08-05 14:10:00,191.38,191.78,191.38,191.76,3046100.0,158.0784,158.4088,158.0784,158.3922,3046100.0
2014-08-05 14:15:00,191.75,191.81,191.54,191.67,1255600.0,158.384,158.4335,158.2105,158.3179,1255600.0
2014-08-05 14:20:00,191.67,191.89,191.67,191.69,1282300.0,158.3179,158.4996,158.3179,158.3344,1282300.0
2014-08-05 14:25:00,191.69,191.95,191.64,191.91,1437700.0,158.3344,158.5492,158.2931,158.5161,1437700.0
2014-08-05 14:30:00,191.92,192.17,191.9,192.01,2141800.0,158.5244,158.7309,158.5079,158.5987,2141800.0
2014-08-05 14:35:00,192.02,192.15,191.93,191.93,1279700.0,158.607,158.7144,158.5327,158.5327,1279700.0
2014-08-05 14:40:00,191.93,192.02,191.83,191.91,1005800.0,158.5327,158.607,158.4501,158.5161,1005800.0
2014-08-05 14:45:00,191.91,192.09,191.89,191.97,995200.0,158.5161,158.6648,158.4996,158.5657,995200.0
2014-08-05 14:50:00,191.97,191.99,191.77,191.84,820000.0,158.5657,158.5822,158.4005,158.4583,820000.0
2014-08-05 14:55:00,191.84,192.0,191.75,191.75,1004100.0,158.4583,158.5905,158.384,158.384,1004100.0
2014-08-05 15:00:00,191.75,191.79,191.64,191.64,1512200.0,158.384,158.417,158.2931,158.2931,1512200.0
2014-08-05 15:05:00,191.65,191.75,191.45,191.54,1638600.0,158.3014,158.384,158.1362,158.2105,1638600.0
2014-08-05 15:10:00,191.53,191.66,191.4,191.56,1633500.0,158.2023,158.3096,158.0949,158.227,1633500.0
2014-08-05 15:15:00,191.56,191.79,191.5,191.76,1895100.0,158.227,158.417,158.1775,158.3922,1895100.0
2014-08-05 15:20:00,191.76,191.92,191.7,191.83,1368600.0,158.3922,158.5244,158.3427,158.4501,1368600.0
2014-08-05 15:25:00,191.83,191.89,191.66,191.69,1192700.0,158.4501,158.4996,158.3096,158.3344,1192700.0
2014-08-05 15:30:00,191.69,192.06,191.69,192.01,1730100.0,158.3344,158.64,158.3344,158.5987,1730100.0
2014-08-05 15:35:00,192.02,192.3,192.0,192.08,2584600.0,158.607,158.8383,158.5905,158.6566,2584600.0
2014-08-05 15:40:00,192.08,192.16,192.0,192.11,1653300.0,158.6566,158.7226,158.5905,158.6813,1653300.0
2014-08-05 15:45:00,192.11,192.21,192.0,192.07,2083500.0,158.6813,158.7639,158.5905,158.6483,2083500.0
2014-08-05 15:50:00,192.06,192.16,192.0,192.02,1835100.0,158.64,158.7226,158.5905,158.607,1835100.0
2014-08-05 15:55:00,192.01,192.25,191.97,191.98,5871700.0,158.5987,158.797,158.5657,158.574,5871700.0
2014-08-06 09:30:00,191.11,191.38,191.08,191.29,3473600.0,157.8553,158.0784,157.8306,158.004,3473600.0
2014-08-06 09:35:00,191.31,191.6,191.29,191.42,2498200.0,158.0205,158.2601,158.004,158.1114,2498200.0
2014-08-06 09:40:00,191.42,191.82,191.42,191.81,2332400.0,158.1114,158.4418,158.1114,158.4335,2332400.0
2014-08-06 09:45:00,191.81,192.11,191.7,191.98,2846900.0,158.4335,158.6813,158.3427,158.574,2846900.0
2014-08-06 09:50:00,191.98,192.03,191.81,191.81,1478200.0,158.574,158.6153,158.4335,158.4335,1478200.0
2014-08-06 09:55:00,191.82,191.84,191.68,191.77,1359900.0,158.4418,158.4583,158.3262,158.4005,1359900.0
2014-08-06 10:00:00,191.76,192.16,191.76,192.14,1923300.0,158.3922,158.7226,158.3922,158.7061,1923300.0
2014-08-06 10:05:00,192.14,192.27,191.98,192.13,2365900.0,158.7061,158.8135,158.574,158.6979,2365900.0
2014-08-06 10:10:00,192.14,192.16,191.96,191.98,1650600.0,158.7061,158.7226,158.5574,158.574,1650600.0
2014-08-06 10:15:00,191.99,192.1,191.74,191.88,1349000.0,158.5822,158.6731,158.3757,158.4914,1349000.0
2014-08-06 10:20:00,191.89,192.16,191.83,192.15,1297600.0,158.4996,158.7226,158.4501,158.7144,1297600.0
2014-08-06 10:25:00,192.15,192.43,192.13,192.41,2259100.0,158.7144,158.9456,158.6979,158.9291,2259100.0
2014-08-06 10:30:00,192.42,192.52,192.21,192.26,2232400.0,158.9374,159.02,158.7639,158.8052,2232400.0
2014-08-06 10:35:00,192.25,192.28,192.13,192.22,821400.0,158.797,158.8217,158.6979,158.7722,821400.0
2014-08-06 10:40:00,192.22,192.27,192.08,192.22,738400.0,158.7722,158.8135,158.6566,158.7722,738400.0
2014-08-06 10:45:00,192.21,192.32,192.12,192.23,981800.0,158.7639,158.8548,158.6896,158.7804,981800.0
2014-08-06 10:50:00,192.23,192.4,192.21,192.39,1245400.0,158.7804,158.9209,158.7639,158.9126,1245400.0
2014-08-06 10:55:00,192.39,192.74,192.36,192.71,1672700.0,158.9126,159.2017,158.8878,159.1769,1672700.0
2014-08-06 11:00:00,192.71,192.75,192.61,192.65,1341900.0,159.1769,159.21,159.0943,159.1274,1341900.0
2014-08-06 11:05:00,192.66,192.81,192.61,192.61,1255100.0,159.1356,159.2595,159.0943,159.0943,1255100.0
2014-08-06 11:10:00,192.61,192.65,192.46,192.48,786500.0,159.0943,159.1274,158.9704,158.9869,786500.0
2014-08-06 11:15:00,192.49,192.5,192.37,192.48,923100.0,158.9952,159.0035,158.8961,158.9869,923100.0
2014-08-06 11:20:00,192.47,192.51,192.4,192.49,481800.0,158.9787,159.0117,158.9209,158.9952,481800.0
2014-08-06 11:25:00,192.49,192.57,192.3,192.32,1340400.0,158.9952,159.0613,158.8383,158.8548,1340400.0
2014-08-06 11:30:00,192.32,192.52,192.3,192.51,760000.0,158.8548,159.02,158.8383,159.0117,760000.0
2014-08-06 11:35:00,192.51,192.59,192.45,192.46,836300.0,159.0117,159.0778,158.9622,158.9704,836300.0
2014-08-06 11:40:00,192.46,192.7,192.44,192.69,670800.0,158.9704,159.1687,158.9539,159.1604,670800.0
2014-08-06 11:45:00,192.7,192.85,192.62,192.68,1163400.0,159.1687,159.2926,159.1026,159.1521,1163400.0
2014-08-06 11:50:00,192.69,192.79,192.64,192.72,662300.0,159.1604,159.243,159.1191,159.1852,662300.0
2014-08-06 11:55:00,192.72,192.78,192.7,192.78,764100.0,159.1852,159.2347,159.1687,159.2347,764100.0
2014-08-06 12:00:00,192.78,192.87,192.75,192.86,553100.0,159.2347,159.3091,159.21,159.3008,553100.0
2014-08-06 12:05:00,192.87,192.89,192.71,192.72,724400.0,159.3091,159.3256,159.1769,159.1852,724400.0
2014-08-06 12:10:00,192.72,192.74,192.62,192.64,725800.0,159.1852,159.2017,159.1026,159.1191,725800.0
2014-08-06 12:15:00,192.64,192.65,192.32,192.38,1892400.0,159.1191,159.1274,158.8548,158.9043,1892400.0
2014-08-06 12:20:00,192.38,192.67,192.31,192.58,1183100.0,158.9043,159.1439,158.8465,159.0695,1183100.0
2014-08-06 12:25:00,192.59,192.61,192.38,192.44,736100.0,159.0778,159.0943,158.9043,158.9539,736100.0
2014-08-06 12:30:00,192.44,192.74,192.43,192.71,1384800.0,158.9539,159.2017,158.9456,159.1769,1384800.0
2014-08-06 12:35:00,192.71,192.81,192.64,192.73,650700.0,159.1769,159.2595,159.1191,159.1934,650700.0
2014-08-06 12:40:00,192.72,192.79,192.65,192.75,524500.0,159.1852,159.243,159.1274,159.21,524500.0
2014-08-06 12:45:00,192.75,192.77,192.48,192.51,550500.0,159.21,159.2265,158.9869,159.0117,550500.0
2014-08-06 12:50:00,192.53,192.58,192.46,192.49,588600.0,159.0282,159.0695,158.9704,158.9952,588600.0
2014-08-06 12:55:00,192.49,192.56,192.35,192.41,975400.0,158.9952,159.053,158.8796,158.9291,975400.0
2014-08-06 13:00:00,192.41,192.5,192.24,192.27,583300.0,158.9291,159.0035,158.7887,158.8135,583300.0
2014-08-06 13:05:00,192.28,192.32,192.21,192.27,918900.0,158.8217,158.8548,158.7639,158.8135,918900.0
2014-08-06 13:10:00,192.27,192.36,192.25,192.3,458500.0,158.8135,158.8878,158.797,158.8383,458500.0
2014-08-06 13:15:00,192.3,192.45,192.3,192.45,472400.0,158.8383,158.9622,158.8383,158.9622,472400.0
2014-08-06 13:20:00,192.41,192.51,192.37,192.44,376500.0,158.9291,159.0117,158.8961,158.9539,376500.0
2014-08-06 13:25:00,192.45,192.45,192.25,192.26,403300.0,158.9622,158.9622,158.797,158.8052,403300.0
2014-08-06 13:30:00,192.26,192.31,192.18,192.23,928100.0,158.8052,158.8465,158.7392,158.7804,928100.0
2014-08-06 13:35:00,192.24,192.4,192.23,192.36,406000.0,158.7887,158.9209,158.7804,158.8878,406000.0
2014-08-06 13:40:00,192.36,192.39,192.29,192.3,310200.0,158.8878,158.9126,158.83,158.8383,310200.0
2014-08-06 13:45:00,192.29,192.32,192.08,192.12,866800.0,158.83,158.8548,158.6566,158.6896,866800.0
2014-08-06 13:50:00,192.12,192.15,191.95,191.95,1040700.0,158.6896,158.7144,158.5492,158.5492,1040700.0
2014-08-06 13:55:00,191.95,192.06,191.92,191.98,906000.0,158.5492,158.64,158.5244,158.574,906000.0
2014-08-06 14:00:00,191.96,192.03,191.84,192.02,1016500.0,158.5574,158.6153,158.4583,158.607,1016500.0
2014-08-06 14:05:00,192.02,192.08,191.99,192.02,344400.0,158.607,158.6566,158.5822,158.607,344400.0
2014-08-06 14:10:00,192.03,192.06,191.92,192.05,552800.0,158.6153,158.64,158.5244,158.6318,552800.0
2014-08-06 14:15:00,192.05,192.13,191.99,192.05,580800.0,158.6318,158.6979,158.5822,158.6318,580800.0
2014-08-06 14:20:00,192.05,192.09,192.0,192.05,308300.0,158.6318,158.6648,158.5905,158.6318,308300.0
2014-08-06 14:25:00,192.05,192.19,192.04,192.16,406500.0,158.6318,158.7474,158.6235,158.7226,406500.0
2014-08-06 14:30:00,192.16,192.18,191.95,191.96,674300.0,158.7226,158.7392,158.5492,158.5574,674300.0
2014-08-06 14:35:00,191.96,192.0,191.85,191.98,969100.0,158.5574,158.5905,158.4666,158.574,969100.0
2014-08-06 14:40:00,191.99,192.27,191.95,192.24,784500.0,158.5822,158.8135,158.5492,158.7887,784500.0
2014-08-06 14:45:00,192.24,192.25,192.1,192.17,719100.0,158.7887,158.797,158.6731,158.7309,719100.0
2014-08-06 14:50:00,192.17,192.29,192.17,192.22,588000.0,158.7309,158.83,158.7309,158.7722,588000.0
2014-08-06 14:55:00,192.22,192.23,192.12,192.12,378400.0,158.7722,158.7804,158.6896,158.6896,378400.0
2014-08-06 15:00:00,192.12,192.33,192.08,192.3,1020600.0,158.6896,158.863,158.6566,158.8383,1020600.0
2014-08-06 15:05:00,192.31,192.32,192.19,192.23,523500.0,158.8465,158.8548,158.7474,158.7804,523500.0
2014-08-06 15:10:00,192.23,192.23,192.06,192.08,1077100.0,158.7804,158.7804,158.64,158.6566,1077100.0
2014-08-06 15:15:00,192.07,192.19,192.05,192.17,807100.0,158.6483,158.7474,158.6318,158.7309,807100.0
2014-08-06 15:20:00,192.17,192.18,192.08,192.15,660000.0,158.7309,158.7392,158.6566,158.7144,660000.0
2014-08-06 15:25:00,192.15,192.25,192.11,192.12,425600.0,158.7144,158.797,158.6813,158.6896,425600.0
2014-08-06 15:30:00,192.12,192.13,191.96,191.99,1197300.0,158.6896,158.6979,158.5574,158.5822,1197300.0
2014-08-06 15:35:00,192.0,192.09,191.98,192.05,555500.0,158.5905,158.6648,158.574,158.6318,555500.0
2014-08-06 15:40:00,192.05,192.12,192.02,192.1,804700.0,158.6318,158.6896,158.607,158.6731,804700.0
2014-08-06 15:45:00,192.09,192.15,192.03,192.05,757000.0,158.6648,158.7144,158.6153,158.6318,757000.0
2014-08-06 15:50:00,192.04,192.22,192.04,192.1,1216700.0,158.6235,158.7722,158.6235,158.6731,1216700.0
2014-08-06 15:55:00,192.11,192.18,192.02,192.05,3172700.0,158.6813,158.7392,158.607,158.6318,3172700.0
2014-08-07 09:30:00,192.94,193.13,192.79,192.92,3730200.0,159.3669,159.5238,159.243,159.3504,3730200.0
2014-08-07 09:35:00,192.91,192.95,192.72,192.83,1670500.0,159.3421,159.3752,159.1852,159.276,1670500.0
2014-08-07 09:40:00,192.82,192.83,192.56,192.64,1846500.0,159.2678,159.276,159.053,159.1191,1846500.0
2014-08-07 09:45:00,192.63,192.7,192.41,192.45,1652900.0,159.1108,159.1687,158.9291,158.9622,1652900.0
2014-08-07 09:50:00,192.46,192.72,192.42,192.67,1483500.0,158.9704,159.1852,158.9374,159.1439,1483500.0
2014-08-07 09:55:00,192.68,192.76,192.61,192.71,1538200.0,159.1521,159.2182,159.0943,159.1769,1538200.0
2014-08-07 10:00:00,192.71,192.88,192.49,192.53,2068800.0,159.1769,159.3173,158.9952,159.0282,2068800.0
2014-08-07 10:05:00,192.53,192.71,192.51,192.68,925800.0,159.0282,159.1769,159.0117,159.1521,925800.0
2014-08-07 10:10:00,192.68,192.74,192.48,192.66,906200.0,159.1521,159.2017,158.9869,159.1356,906200.0
2014-08-07 10:15:00,192.66,192.69,192.46,192.55,955300.0,159.1356,159.1604,158.9704,159.0448,955300.0
2014-08-07 10:20:00,192.55,192.71,192.55,192.71,582500.0,159.0448,159.1769,159.0448,159.1769,582500.0
2014-08-07 10:25:00,192.7,192.84,192.64,192.72,873600.0,159.1687,159.2843,159.1191,159.1852,873600.0
2014-08-07 10:30:00,192.72,192.78,192.61,192.76,580400.0,159.1852,159.2347,159.0943,159.2182,580400.0
2014-08-07 10:35:00,192.76,192.87,192.73,192.74,1212800.0,159.2182,159.3091,159.1934,159.2017,1212800.0
2014-08-07 10:40:00,192.74,192.8,192.39,192.39,1291300.0,159.2017,159.2513,158.9126,158.9126,1291300.0
2014-08-07 10:45:00,192.39,192.48,192.16,192.22,2148400.0,158.9126,158.9869,158.7226,158.7722,2148400.0
2014-08-07 10:50:00,192.23,192.23,191.84,192.03,2652000.0,158.7804,158.7804,158.4583,158.6153,2652000.0
2014-08-07 10:55:00,192.03,192.22,191.99,192.15,1531300.0,158.6153,158.7722,158.5822,158.7144,1531300.0
2014-08-07 11:00:00,192.15,192.15,191.89,191.96,1271900.0,158.7144,158.7144,158.4996,158.5574,1271900.0
2014-08-07 11:05:00,191.97,192.01,191.7,191.96,1796000.0,158.5657,158.5987,158.3427,158.5574,1796000.0
2014-08-07 11:10:00,191.95,191.97,191.62,191.65,1195000.0,158.5492,158.5657,158.2766,158.3014,1195000.0
2014-08-07 11:15:00,191.64,191.92,191.58,191.91,1429000.0,158.2931,158.5244,158.2436,158.5161,1429000.0
2014-08-07 11:20:00,191.9,192.09,191.88,192.07,1576300.0,158.5079,158.6648,158.4914,158.6483,1576300.0
2014-08-07 11:25:00,192.07,192.1,191.84,191.86,976000.0,158.6483,158.6731,158.4583,158.4748,976000.0
2014-08-07 11:30:00,191.86,192.11,191.8,192.0,1614200.0,158.4748,158.6813,158.4253,158.5905,1614200.0
2014-08-07 11:35:00,192.01,192.09,191.88,191.95,1003700.0,158.5987,158.6648,158.4914,158.5492,1003700.0
2014-08-07 11:40:00,191.95,191.96,191.74,191.83,1084800.0,158.5492,158.5574,158.3757,158.4501,1084800.0
2014-08-07 11:45:00,191.84,191.84,191.4,191.56,2509300.0,158.4583,158.4583,158.0949,158.227,2509300.0
2014-08-07 11:50:00,191.56,191.72,191.35,191.42,1611600.0,158.227,158.3592,158.0536,158.1114,1611600.0
2014-08-07 11:55:00,191.42,191.65,191.34,191.63,1284000.0,158.1114,158.3014,158.0453,158.2849,1284000.0
2014-08-07 12:00:00,191.62,191.7,191.44,191.68,1160100.0,158.2766,158.3427,158.1279,158.3262,1160100.0
2014-08-07 12:05:00,191.67,191.77,191.57,191.74,755600.0,158.3179,158.4005,158.2353,158.3757,755600.0
2014-08-07 12:10:00,191.74,191.76,191.49,191.53,681000.0,158.3757,158.3922,158.1692,158.2023,681000.0
2014-08-07 12:15:00,191.53,191.57,191.2,191.22,1942000.0,158.2023,158.2353,157.9297,157.9462,1942000.0
2014-08-07 12:20:00,191.23,191.42,191.14,191.39,1236900.0,157.9545,158.1114,157.8801,158.0866,1236900.0
2014-08-07 12:25:00,191.4,191.57,191.34,191.39,948800.0,158.0949,158.2353,158.0453,158.0866,948800.0
2014-08-07 12:30:00,191.38,191.39,191.14,191.19,1255500.0,158.0784,158.0866,157.8801,157.9214,1255500.0
2014-08-07 12:35:00,191.19,191.21,190.88,191.11,2617500.0,157.9214,157.9379,157.6654,157.8553,2617500.0
2014-08-07 12:40:00,191.11,191.23,191.05,191.21,964200.0,157.8553,157.9545,157.8058,157.9379,964200.0
2014-08-07 12:45:00,191.22,191.35,191.18,191.34,907700.0,157.9462,158.0536,157.9132,158.0453,907700.0
2014-08-07 12:50:00,191.33,191.35,191.19,191.34,672000.0,158.0371,158.0536,157.9214,158.0453,672000.0
2014-08-07 12:55:00,191.34,191.38,191.25,191.29,404500.0,158.0453,158.0784,157.971,158.004,404500.0
2014-08-07 13:00:00,191.28,191.55,191.28,191.52,1012400.0,157.9958,158.2188,157.9958,158.194,1012400.0
2014-08-07 13:05:00,191.51,191.68,191.51,191.68,1096100.0,158.1857,158.3262,158.1857,158.3262,1096100.0
2014-08-07 13:10:00,191.68,191.72,191.57,191.58,1122800.0,158.3262,158.3592,158.2353,158.2436,1122800.0
2014-08-07 13:15:00,191.59,191.72,191.56,191.63,702800.0,158.2518,158.3592,158.227,158.2849,702800.0
2014-08-07 13:20:00,191.64,191.64,191.48,191.56,797500.0,158.2931,158.2931,158.161,158.227,797500.0
2014-08-07 13:25:00,191.56,191.79,191.51,191.67,715700.0,158.227,158.417,158.1857,158.3179,715700.0
2014-08-07 13:30:00,191.67,191.79,191.67,191.69,819500.0,158.3179,158.417,158.3179,158.3344,819500.0
2014-08-07 13:35:00,191.68,191.84,191.61,191.84,437800.0,158.3262,158.4583,158.2683,158.4583,437800.0
2014-08-07 13:40:00,191.84,191.93,191.76,191.86,1087000.0,158.4583,158.5327,158.3922,158.4748,1087000.0
2014-08-07 13:45:00,191.86,191.88,191.73,191.81,666800.0,158.4748,158.4914,158.3675,158.4335,666800.0
2014-08-07 13:50:00,191.81,191.82,191.69,191.71,665100.0,158.4335,158.4418,158.3344,158.3509,665100.0
2014-08-07 13:55:00,191.71,191.85,191.66,191.82,496400.0,158.3509,158.4666,158.3096,158.4418,496400.0
2014-08-07 14:00:00,191.82,191.83,191.57,191.63,691200.0,158.4418,158.4501,158.2353,158.2849,691200.0
2014-08-07 14:05:00,191.63,191.75,191.61,191.7,557900.0,158.2849,158.384,158.2683,158.3427,557900.0
2014-08-07 14:10:00,191.71,191.72,191.61,191.65,408600.0,158.3509,158.3592,158.2683,158.3014,408600.0
2014-08-07 14:15:00,191.65,191.67,191.41,191.46,841400.0,158.3014,158.3179,158.1031,158.1444,841400.0
2014-08-07 14:20:00,191.47,191.52,191.39,191.45,530900.0,158.1527,158.194,158.0866,158.1362,530900.0
2014-08-07 14:25:00,191.44,191.47,191.33,191.42,537600.0,158.1279,158.1527,158.0371,158.1114,537600.0
2014-08-07 14:30:00,191.41,191.45,191.32,191.35,645000.0,158.1031,158.1362,158.0288,158.0536,645000.0
2014-08-07 14:35:00,191.35,191.37,191.24,191.26,648800.0,158.0536,158.0701,157.9627,157.9792,648800.0
2014-08-07 14:40:00,191.26,191.43,191.23,191.24,682300.0,157.9792,158.1197,157.9545,157.9627,682300.0
2014-08-07 14:45:00,191.24,191.37,191.24,191.31,572600.0,157.9627,158.0701,157.9627,158.0205,572600.0
2014-08-07 14:50:00,191.3,191.41,191.28,191.3,483400.0,158.0123,158.1031,157.9958,158.0123,483400.0
2014-08-07 14:55:00,191.31,191.31,191.04,191.06,1312100.0,158.0205,158.0205,157.7975,157.814,1312100.0
2014-08-07 15:00:00,191.06,191.27,191.05,191.14,883600.0,157.814,157.9875,157.8058,157.8801,883600.0
2014-08-07 15:05:00,191.13,191.22,190.81,190.93,2417600.0,157.8719,157.9462,157.6075,157.7067,2417600.0
2014-08-07 15:10:00,190.92,191.05,190.83,190.86,1311400.0,157.6984,157.8058,157.6241,157.6488,1311400.0
2014-08-07 15:15:00,190.87,190.94,190.66,190.88,3144800.0,157.6571,157.7149,157.4836,157.6654,3144800.0
2014-08-07 15:20:00,190.88,190.88,190.55,190.63,1983500.0,157.6654,157.6654,157.3928,157.4589,1983500.0
2014-08-07 15:25:00,190.64,190.8,190.58,190.79,1886300.0,157.4671,157.5993,157.4176,157.591,1886300.0
2014-08-07 15:30:00,190.79,190.8,190.66,190.74,1943900.0,157.591,157.5993,157.4836,157.5497,1943900.0
2014-08-07 15:35:00,190.73,190.98,190.62,190.93,2382900.0,157.5415,157.748,157.4506,157.7067,2382900.0
2014-08-07 15:40:00,190.93,191.01,190.82,190.88,2362100.0,157.7067,157.7727,157.6158,157.6654,2362100.0
2014-08-07 15:45:00,190.89,190.96,190.82,190.89,1510700.0,157.6736,157.7314,157.6158,157.6736,1510700.0
2014-08-07 15:50:00,190.89,191.17,190.89,191.16,2374600.0,157.6736,157.9049,157.6736,157.8966,2374600.0
2014-08-07 15:55:00,191.15,191.28,191.01,191.01,5458200.0,157.8884,157.9958,157.7727,157.7727,5458200.0
2014-08-08 09:30:00,191.46,191.61,191.35,191.42,3381100.0,158.1444,158.2683,158.0536,158.1114,3381100.0
2014-08-08 09:35:00,191.43,191.53,191.29,191.38,1711100.0,158.1197,158.2023,158.004,158.0784,1711100.0
2014-08-08 09:40:00,191.37,191.37,191.01,191.11,2818500.0,158.0701,158.0701,157.7727,157.8553,2818500.0
2014-08-08 09:45:00,191.11,191.31,190.99,191.3,1559500.0,157.8553,158.0205,157.7562,158.0123,1559500.0
2014-08-08 09:50:00,191.29,191.54,191.24,191.41,1309700.0,158.004,158.2105,157.9627,158.1031,1309700.0
2014-08-08 09:55:00,191.41,191.6,191.27,191.3,2291700.0,158.1031,158.2601,157.9875,158.0123,2291700.0
2014-08-08 10:00:00,191.3,191.5,191.12,191.49,2321900.0,158.0123,158.1775,157.8636,158.1692,2321900.0
2014-08-08 10:05:00,191.48,191.66,191.31,191.42,1499100.0,158.161,158.3096,158.0205,158.1114,1499100.0
2014-08-08 10:10:00,191.43,191.49,191.2,191.25,1076800.0,158.1197,158.1692,157.9297,157.971,1076800.0
2014-08-08 10:15:00,191.26,191.39,191.16,191.27,1225500.0,157.9792,158.0866,157.8966,157.9875,1225500.0
2014-08-08 10:20:00,191.27,191.34,191.08,191.3,1135000.0,157.9875,158.0453,157.8306,158.0123,1135000.0
2014-08-08 10:25:00,191.32,191.33,190.95,191.09,1561600.0,158.0288,158.0371,157.7232,157.8388,1561600.0
2014-08-08 10:30:00,191.09,191.24,191.0,191.15,1051900.0,157.8388,157.9627,157.7645,157.8884,1051900.0
2014-08-08 10:35:00,191.16,191.44,191.08,191.4,783100.0,157.8966,158.1279,157.8306,158.0949,783100.0
2014-08-08 10:40:00,191.4,191.76,191.38,191.59,2328600.0,158.0949,158.3922,158.0784,158.2518,2328600.0
2014-08-08 10:45:00,191.6,191.88,191.59,191.71,1259000.0,158.2601,158.4914,158.2518,158.3509,1259000.0
2014-08-08 10:50:00,191.71,191.81,191.64,191.67,926800.0,158.3509,158.4335,158.2931,158.3179,926800.0
2014-08-08 10:55:00,191.68,191.73,191.59,191.67,833200.0,158.3262,158.3675,158.2518,158.3179,833200.0
2014-08-08 11:00:00,191.67,191.68,191.52,191.68,883800.0,158.3179,158.3262,158.194,158.3262,883800.0
2014-08-08 11:05:00,191.67,191.86,191.66,191.75,850900.0,158.3179,158.4748,158.3096,158.384,850900.0
2014-08-08 11:10:00,191.76,191.98,191.75,191.88,1350500.0,158.3922,158.574,158.384,158.4914,1350500.0
2014-08-08 11:15:00,191.87,191.96,191.8,191.91,994300.0,158.4831,158.5574,158.4253,158.5161,994300.0
2014-08-08 11:20:00,191.91,191.92,191.75,191.85,789300.0,158.5161,158.5244,158.384,158.4666,789300.0
2014-08-08 11:25:00,191.85,192.02,191.84,191.97,833500.0,158.4666,158.607,158.4583,158.5657,833500.0
2014-08-08 11:30:00,191.97,192.04,191.93,192.02,1208100.0,158.5657,158.6235,158.5327,158.607,1208100.0
2014-08-08 11:35:00,192.02,192.03,191.88,191.96,944000.0,158.607,158.6153,158.4914,158.5574,944000.0
2014-08-08 11:40:00,191.96,192.02,191.87,191.92,843700.0,158.5574,158.607,158.4831,158.5244,843700.0
2014-08-08 11:45:00,191.93,191.94,191.81,191.86,380900.0,158.5327,158.5409,158.4335,158.4748,380900.0
2014-08-08 11:50:00,191.85,191.89,191.8,191.83,348600.0,158.4666,158.4996,158.4253,158.4501,348600.0
2014-08-08 11:55:00,191.83,192.07,191.83,191.99,694400.0,158.4501,158.6483,158.4501,158.5822,694400.0
2014-08-08 12:00:00,191.98,192.02,191.95,191.96,499300.0,158.574,158.607,158.5492,158.5574,499300.0
2014-08-08 12:05:00,191.96,192.03,191.84,191.86,867900.0,158.5574,158.6153,158.4583,158.4748,867900.0
2014-08-08 12:10:00,191.87,191.96,191.85,191.96,309200.0,158.4831,158.5574,158.4666,158.5574,309200.0
2014-08-08 12:15:00,191.96,191.97,191.84,191.87,259000.0,158.5574,158.5657,158.4583,158.4831,259000.0
2014-08-08 12:20:00,191.88,191.96,191.84,191.84,424700.0,158.4914,158.5574,158.4583,158.4583,424700.0
2014-08-08 12:25:00,191.85,191.86,191.7,191.75,783500.0,158.4666,158.4748,158.3427,158.384,783500.0
2014-08-08 12:30:00,191.75,191.8,191.69,191.74,449200.0,158.384,158.4253,158.3344,158.3757,449200.0
2014-08-08 12:35:00,191.73,191.78,191.62,191.78,436100.0,158.3675,158.4088,158.2766,158.4088,436100.0
2014-08-08 12:40:00,191.78,191.82,191.75,191.78,360500.0,158.4088,158.4418,158.384,158.4088,360500.0
2014-08-08 12:45:00,191.78,191.79,191.71,191.76,457800.0,158.4088,158.417,158.3509,158.3922,457800.0
2014-08-08 12:50:00,191.76,191.88,191.76,191.82,274300.0,158.3922,158.4914,158.3922,158.4418,274300.0
2014-08-08 12:55:00,191.81,191.85,191.76,191.8,259900.0,158.4335,158.4666,158.3922,158.4253,259900.0
2014-08-08 13:00:00,191.79,191.84,191.72,191.84,474900.0,158.417,158.4583,158.3592,158.4583,474900.0
2014-08-08 13:05:00,191.84,191.96,191.79,191.91,414300.0,158.4583,158.5574,158.417,158.5161,414300.0
2014-08-08 13:10:00,191.91,192.03,191.84,192.01,635000.0,158.5161,158.6153,158.4583,158.5987,635000.0
2014-08-08 13:15:00,192.0,192.45,191.98,192.45,2364800.0,158.5905,158.9622,158.574,158.9622,2364800.0
2014-08-08 13:20:00,192.45,192.59,192.44,192.58,2146700.0,158.9622,159.0778,158.9539,159.0695,2146700.0
2014-08-08 13:25:00,192.58,192.89,192.57,192.75,2408100.0,159.0695,159.3256,159.0613,159.21,2408100.0
2014-08-08 13:30:00,192.75,192.81,192.61,192.71,1801400.0,159.21,159.2595,159.0943,159.1769,1801400.0
2014-08-08 13:35:00,192.72,192.78,192.66,192.78,1140100.0,159.1852,159.2347,159.1356,159.2347,1140100.0
2014-08-08 13:40:00,192.77,192.93,192.75,192.85,1109100.0,159.2265,159.3586,159.21,159.2926,1109100.0
2014-08-08 13:45:00,192.85,192.89,192.78,192.85,799900.0,159.2926,159.3256,159.2347,159.2926,799900.0
2014-08-08 13:50:00,192.85,192.88,192.7,192.7,808000.0,159.2926,159.3173,159.1687,159.1687,808000.0
2014-08-08 13:55:00,192.71,192.85,192.65,192.81,823800.0,159.1769,159.2926,159.1274,159.2595,823800.0
2014-08-08 14:00:00,192.81,192.89,192.76,192.83,726400.0,159.2595,159.3256,159.2182,159.276,726400.0
2014-08-08 14:05:00,192.84,192.98,192.83,192.88,1156700.0,159.2843,159.3999,159.276,159.3173,1156700.0
2014-08-08 14:10:00,192.88,192.88,192.69,192.77,1081800.0,159.3173,159.3173,159.1604,159.2265,1081800.0
2014-08-08 14:15:00,192.77,192.78,192.7,192.77,579500.0,159.2265,159.2347,159.1687,159.2265,579500.0
2014-08-08 14:20:00,192.77,192.84,192.71,192.83,684200.0,159.2265,159.2843,159.1769,159.276,684200.0
2014-08-08 14:25:00,192.84,192.94,192.8,192.93,428600.0,159.2843,159.3669,159.2513,159.3586,428600.0
2014-08-08 14:30:00,192.94,193.0,192.84,192.86,847400.0,159.3669,159.4165,159.2843,159.3008,847400.0
2014-08-08 14:35:00,192.86,192.99,192.84,192.98,537000.0,159.3008,159.4082,159.2843,159.3999,537000.0
2014-08-08 14:40:00,192.98,193.02,192.79,192.84,1481200.0,159.3999,159.433,159.243,159.2843,1481200.0
2014-08-08 14:45:00,192.84,192.95,192.83,192.91,1086900.0,159.2843,159.3752,159.276,159.3421,1086900.0
2014-08-08 14:50:00,192.91,192.94,192.84,192.88,412600.0,159.3421,159.3669,159.2843,159.3173,412600.0
2014-08-08 14:55:00,192.89,192.89,192.77,192.79,343600.0,159.3256,159.3256,159.2265,159.243,343600.0
2014-08-08 15:00:00,192.79,192.81,192.72,192.76,512500.0,159.243,159.2595,159.1852,159.2182,512500.0
2014-08-08 15:05:00,192.75,192.82,192.71,192.75,543900.0,159.21,159.2678,159.1769,159.21,543900.0
2014-08-08 15:10:00,192.74,192.82,192.65,192.78,806500.0,159.2017,159.2678,159.1274,159.2347,806500.0
2014-08-08 15:15:00,192.78,192.85,192.77,192.8,699800.0,159.2347,159.2926,159.2265,159.2513,699800.0
2014-08-08 15:20:00,192.79,192.95,192.78,192.95,883100.0,159.243,159.3752,159.2347,159.3752,883100.0
2014-08-08 15:25:00,192.95,193.12,192.92,193.1,1798500.0,159.3752,159.5156,159.3504,159.4991,1798500.0
2014-08-08 15:30:00,193.1,193.17,193.08,193.09,1358300.0,159.4991,159.5569,159.4825,159.4908,1358300.0
2014-08-08 15:35:00,193.09,193.14,193.03,193.14,1360700.0,159.4908,159.5321,159.4412,159.5321,1360700.0
2014-08-08 15:40:00,193.14,193.22,193.12,193.22,1851400.0,159.5321,159.5982,159.5156,159.5982,1851400.0
2014-08-08 15:45:00,193.21,193.25,193.15,193.21,2075000.0,159.5899,159.623,159.5404,159.5899,2075000.0
2014-08-08 15:50:00,193.21,193.29,193.2,193.27,2541700.0,159.5899,159.656,159.5817,159.6395,2541700.0
2014-08-08 15:55:00,193.27,193.37,193.2,193.24,5079000.0,159.6395,159.7221,159.5817,159.6147,5079000.0
2014-08-11 09:30:00,193.97,194.04,193.9,193.91,2317900.0,160.2177,160.2755,160.1599,160.1681,2317900.0
2014-08-11 09:35:00,193.91,194.02,193.89,193.98,1867300.0,160.1681,160.259,160.1516,160.2259,1867300.0
2014-08-11 09:40:00,193.98,194.03,193.78,193.83,1946400.0,160.2259,160.2672,160.0607,160.102,1946400.0
2014-08-11 09:45:00,193.83,193.92,193.77,193.85,982500.0,160.102,160.1764,160.0525,160.1186,982500.0
2014-08-11 09:50:00,193.85,194.14,193.85,194.14,1138400.0,160.1186,160.3581,160.1186,160.3581,1138400.0
2014-08-11 09:55:00,194.13,194.22,194.06,194.15,1749300.0,160.3498,160.4242,160.292,160.3664,1749300.0
2014-08-11 10:00:00,194.16,194.23,194.07,194.15,1622800.0,160.3746,160.4324,160.3003,160.3664,1622800.0
2014-08-11 10:05:00,194.15,194.32,194.13,194.31,1836600.0,160.3664,160.5068,160.3498,160.4985,1836600.0
2014-08-11 10:10:00,194.31,194.35,194.19,194.23,1683200.0,160.4985,160.5316,160.3994,160.4324,1683200.0
2014-08-11 10:15:00,194.23,194.35,194.2,194.21,1488100.0,160.4324,160.5316,160.4077,160.4159,1488100.0
2014-08-11 10:20:00,194.21,194.26,194.16,194.21,1374600.0,160.4159,160.4572,160.3746,160.4159,1374600.0
2014-08-11 10:25:00,194.22,194.24,194.12,194.16,737700.0,160.4242,160.4407,160.3416,160.3746,737700.0
2014-08-11 10:30:00,194.16,194.21,194.08,194.2,923400.0,160.3746,160.4159,160.3085,160.4077,923400.0
2014-08-11 10:35:00,194.21,194.38,194.2,194.34,1216500.0,160.4159,160.5563,160.4077,160.5233,1216500.0
2014-08-11 10:40:00,194.34,194.36,194.28,194.33,601000.0,160.5233,160.5398,160.4737,160.515,601000.0
2014-08-11 10:45:00,194.34,194.4,194.3,194.33,652900.0,160.5233,160.5729,160.4903,160.515,652900.0
2014-08-11 10:50:00,194.32,194.37,194.12,194.3,1342800.0,160.5068,160.5481,160.3416,160.4903,1342800.0
2014-08-11 10:55:00,194.31,194.31,194.19,194.2,450400.0,160.4985,160.4985,160.3994,160.4077,450400.0
2014-08-11 11:00:00,194.18,194.23,194.13,194.22,513600.0,160.3911,160.4324,160.3498,160.4242,513600.0
2014-08-11 11:05:00,194.22,194.36,194.22,194.36,696100.0,160.4242,160.5398,160.4242,160.5398,696100.0
2014-08-11 11:10:00,194.35,194.49,194.3,194.44,1367600.0,160.5316,160.6472,160.4903,160.6059,1367600.0
2014-08-11 11:15:00,194.45,194.6,194.44,194.6,1111900.0,160.6142,160.7381,160.6059,160.7381,1111900.0
2014-08-11 11:20:00,194.59,194.66,194.54,194.55,1637500.0,160.7298,160.7876,160.6885,160.6968,1637500.0
2014-08-11 11:25:00,194.56,194.56,194.49,194.53,878100.0,160.705,160.705,160.6472,160.6802,878100.0
2014-08-11 11:30:00,194.53,194.58,194.5,194.54,578000.0,160.6802,160.7215,160.6555,160.6885,578000.0
2014-08-11 11:35:00,194.54,194.54,194.4,194.41,566100.0,160.6885,160.6885,160.5729,160.5811,566100.0
2014-08-11 11:40:00,194.41,194.49,194.4,194.48,565800.0,160.5811,160.6472,160.5729,160.6389,565800.0
2014-08-11 11:45:00,194.49,194.53,194.44,194.47,349700.0,160.6472,160.6802,160.6059,160.6307,349700.0
2014-08-11 11:50:00,194.47,194.52,194.41,194.44,681700.0,160.6307,160.672,160.5811,160.6059,681700.0
2014-08-11 11:55:00,194.44,194.5,194.39,194.43,503300.0,160.6059,160.6555,160.5646,160.5976,503300.0
2014-08-11 12:00:00,194.44,194.46,194.23,194.26,670500.0,160.6059,160.6224,160.4324,160.4572,670500.0
2014-08-11 12:05:00,194.27,194.36,194.27,194.3,907200.0,160.4655,160.5398,160.4655,160.4903,907200.0
2014-08-11 12:10:00,194.3,194.34,194.22,194.25,776300.0,160.4903,160.5233,160.4242,160.449,776300.0
2014-08-11 12:15:00,194.24,194.32,194.22,194.31,637800.0,160.4407,160.5068,160.4242,160.4985,637800.0
2014-08-11 12:20:00,194.3,194.37,194.26,194.35,316200.0,160.4903,160.5481,160.4572,160.5316,316200.0
2014-08-11 12:25:00,194.35,194.42,194.34,194.35,543100.0,160.5316,160.5894,160.5233,160.5316,543100.0
2014-08-11 12:30:00,194.35,194.4,194.3,194.37,302200.0,160.5316,160.5729,160.4903,160.5481,302200.0
2014-08-11 12:35:00,194.36,194.44,194.35,194.35,354200.0,160.5398,160.6059,160.5316,160.5316,354200.0
2014-08-11 12:40:00,194.36,194.45,194.36,194.42,332800.0,160.5398,160.6142,160.5398,160.5894,332800.0
2014-08-11 12:45:00,194.42,194.45,194.33,194.36,266400.0,160.5894,160.6142,160.515,160.5398,266400.0
2014-08-11 12:50:00,194.36,194.38,194.32,194.38,194100.0,160.5398,160.5563,160.5068,160.5563,194100.0
2014-08-11 12:55:00,194.38,194.4,194.27,194.28,321600.0,160.5563,160.5729,160.4655,160.4737,321600.0
2014-08-11 13:00:00,194.28,194.35,194.25,194.3,296500.0,160.4737,160.5316,160.449,160.4903,296500.0
2014-08-11 13:05:00,194.3,194.36,194.29,194.32,266800.0,160.4903,160.5398,160.482,160.5068,266800.0
2014-08-11 13:10:00,194.33,194.39,194.31,194.38,311400.0,160.515,160.5646,160.4985,160.5563,311400.0
2014-08-11 13:15:00,194.37,194.37,194.27,194.33,284900.0,160.5481,160.5481,160.4655,160.515,284900.0
2014-08-11 13:20:00,194.33,194.35,194.25,194.28,236400.0,160.515,160.5316,160.449,160.4737,236400.0
2014-08-11 13:25:00,194.28,194.28,194.13,194.14,505300.0,160.4737,160.4737,160.3498,160.3581,505300.0
2014-08-11 13:30:00,194.14,194.21,194.12,194.19,645000.0,160.3581,160.4159,160.3416,160.3994,645000.0
2014-08-11 13:35:00,194.19,194.24,194.15,194.2,322200.0,160.3994,160.4407,160.3664,160.4077,322200.0
2014-08-11 13:40:00,194.2,194.24,194.15,194.18,253600.0,160.4077,160.4407,160.3664,160.3911,253600.0
2014-08-11 13:45:00,194.17,194.21,194.11,194.21,389400.0,160.3829,160.4159,160.3333,160.4159,389400.0
2014-08-11 13:50:00,194.21,194.25,193.97,194.01,1148700.0,160.4159,160.449,160.2177,160.2507,1148700.0
2014-08-11 13:55:00,194.01,194.02,193.82,193.92,1121900.0,160.2507,160.259,160.0938,160.1764,1121900.0
2014-08-11 14:00:00,193.91,193.91,193.72,193.83,976400.0,160.1681,160.1681,160.0112,160.102,976400.0
2014-08-11 14:05:00,193.83,193.9,193.79,193.89,1069900.0,160.102,160.1599,160.069,160.1516,1069900.0
2014-08-11 14:10:00,193.9,193.92,193.8,193.84,611600.0,160.1599,160.1764,160.0773,160.1103,611600.0
2014-08-11 14:15:00,193.84,194.01,193.79,193.98,723800.0,160.1103,160.2507,160.069,160.2259,723800.0
2014-08-11 14:20:00,193.98,193.99,193.92,193.98,397400.0,160.2259,160.2342,160.1764,160.2259,397400.0
2014-08-11 14:25:00,193.99,193.99,193.89,193.94,423300.0,160.2342,160.2342,160.1516,160.1929,423300.0
2014-08-11 14:30:00,193.94,193.94,193.83,193.91,517600.0,160.1929,160.1929,160.102,160.1681,517600.0
2014-08-11 14:35:00,193.92,193.99,193.87,193.91,472100.0,160.1764,160.2342,160.1351,160.1681,472100.0
2014-08-11 14:40:00,193.91,193.97,193.87,193.95,359200.0,160.1681,160.2177,160.1351,160.2012,359200.0
2014-08-11 14:45:00,193.94,194.02,193.94,193.99,506800.0,160.1929,160.259,160.1929,160.2342,506800.0
2014-08-11 14:50:00,193.99,194.0,193.87,193.92,597000.0,160.2342,160.2425,160.1351,160.1764,597000.0
2014-08-11 14:55:00,193.93,193.98,193.88,193.91,181800.0,160.1846,160.2259,160.1433,160.1681,181800.0
2014-08-11 15:00:00,193.91,194.01,193.87,193.99,320200.0,160.1681,160.2507,160.1351,160.2342,320200.0
2014-08-11 15:05:00,194.0,194.09,193.98,194.06,572400.0,160.2425,160.3168,160.2259,160.292,572400.0
2014-08-11 15:10:00,194.06,194.09,194.0,194.08,475100.0,160.292,160.3168,160.2425,160.3085,475100.0
2014-08-11 15:15:00,194.09,194.12,194.0,194.03,614600.0,160.3168,160.3416,160.2425,160.2672,614600.0
2014-08-11 15:20:00,194.03,194.03,193.94,193.97,360200.0,160.2672,160.2672,160.1929,160.2177,360200.0
2014-08-11 15:25:00,193.98,194.01,193.88,193.88,437000.0,160.2259,160.2507,160.1433,160.1433,437000.0
2014-08-11 15:30:00,193.88,193.95,193.87,193.93,382000.0,160.1433,160.2012,160.1351,160.1846,382000.0
2014-08-11 15:35:00,193.94,193.97,193.91,193.91,808200.0,160.1929,160.2177,160.1681,160.1681,808200.0
2014-08-11 15:40:00,193.91,193.93,193.75,193.76,968300.0,160.1681,160.1846,160.036,160.0442,968300.0
2014-08-11 15:45:00,193.77,193.82,193.71,193.75,1288100.0,160.0525,160.0938,160.0029,160.036,1288100.0
2014-08-11 15:50:00,193.75,193.92,193.75,193.88,1308400.0,160.036,160.1764,160.036,160.1433,1308400.0
2014-08-11 15:55:00,193.88,193.91,193.77,193.79,2790500.0,160.1433,160.1681,160.0525,160.069,2790500.0
2014-08-12 09:30:00,193.61,193.72,193.41,193.62,1967800.0,159.9203,160.0112,159.7551,159.9286,1967800.0
2014-08-12 09:35:00,193.63,193.93,193.59,193.9,1182100.0,159.9368,160.1846,159.9038,160.1599,1182100.0
2014-08-12 09:40:00,193.91,194.04,193.9,193.94,1053800.0,160.1681,160.2755,160.1599,160.1929,1053800.0
2014-08-12 09:45:00,193.95,194.08,193.89,194.04,1496400.0,160.2012,160.3085,160.1516,160.2755,1496400.0
2014-08-12 09:50:00,194.04,194.11,193.75,193.78,1025800.0,160.2755,160.3333,160.036,160.0607,1025800.0
2014-08-12 09:55:00,193.78,193.99,193.72,193.99,1146200.0,160.0607,160.2342,160.0112,160.2342,1146200.0
2014-08-12 10:00:00,193.98,193.99,193.84,193.97,704300.0,160.2259,160.2342,160.1103,160.2177,704300.0
2014-08-12 10:05:00,193.98,194.15,193.71,193.72,1600700.0,160.2259,160.3664,160.0029,160.0112,1600700.0
2014-08-12 10:10:00,193.73,193.83,193.56,193.83,1662900.0,160.0194,160.102,159.879,160.102,1662900.0
2014-08-12 10:15:00,193.83,193.95,193.7,193.9,694900.0,160.102,160.2012,159.9947,160.1599,694900.0
2014-08-12 10:20:00,193.9,194.01,193.86,194.0,699200.0,160.1599,160.2507,160.1268,160.2425,699200.0
2014-08-12 10:25:00,194.0,194.0,193.78,193.95,809600.0,160.2425,160.2425,160.0607,160.2012,809600.0
2014-08-12 10:30:00,193.95,193.95,193.72,193.86,668300.0,160.2012,160.2012,160.0112,160.1268,668300.0
2014-08-12 10:35:00,193.86,193.88,193.69,193.8,774200.0,160.1268,160.1433,159.9864,160.0773,774200.0
2014-08-12 10:40:00,193.81,193.93,193.57,193.59,1021100.0,160.0855,160.1846,159.8873,159.9038,1021100.0
2014-08-12 10:45:00,193.59,193.65,193.44,193.45,1003300.0,159.9038,159.9534,159.7799,159.7882,1003300.0
2014-08-12 10:50:00,193.45,193.55,193.43,193.53,1148400.0,159.7882,159.8708,159.7716,159.8542,1148400.0
2014-08-12 10:55:00,193.53,193.59,193.49,193.53,596600.0,159.8542,159.9038,159.8212,159.8542,596600.0
2014-08-12 11:00:00,193.53,193.53,193.14,193.21,1884700.0,159.8542,159.8542,159.5321,159.5899,1884700.0
2014-08-12 11:05:00,193.21,193.22,193.05,193.14,1194500.0,159.5899,159.5982,159.4578,159.5321,1194500.0
2014-08-12 11:10:00,193.14,193.28,193.13,193.23,1098100.0,159.5321,159.6477,159.5238,159.6064,1098100.0
2014-08-12 11:15:00,193.23,193.28,193.12,193.27,887000.0,159.6064,159.6477,159.5156,159.6395,887000.0
2014-08-12 11:20:00,193.27,193.31,193.21,193.22,892400.0,159.6395,159.6725,159.5899,159.5982,892400.0
2014-08-12 11:25:00,193.23,193.35,193.16,193.34,623100.0,159.6064,159.7056,159.5486,159.6973,623100.0
2014-08-12 11:30:00,193.34,193.44,193.27,193.34,791600.0,159.6973,159.7799,159.6395,159.6973,791600.0
2014-08-12 11:35:00,193.36,193.42,193.35,193.37,404700.0,159.7138,159.7634,159.7056,159.7221,404700.0
2014-08-12 11:40:00,193.36,193.39,193.28,193.34,407400.0,159.7138,159.7386,159.6477,159.6973,407400.0
2014-08-12 11:45:00,193.34,193.47,193.32,193.39,625800.0,159.6973,159.8047,159.6808,159.7386,625800.0
2014-08-12 11:50:00,193.39,193.44,193.37,193.38,286200.0,159.7386,159.7799,159.7221,159.7303,286200.0
2014-08-12 11:55:00,193.38,193.41,193.31,193.33,525900.0,159.7303,159.7551,159.6725,159.689,525900.0
2014-08-12 12:00:00,193.33,193.33,193.14,193.25,835900.0,159.689,159.689,159.5321,159.623,835900.0
2014-08-12 12:05:00,193.25,193.3,193.13,193.29,376100.0,159.623,159.6643,159.5238,159.656,376100.0
2014-08-12 12:10:00,193.29,193.44,193.26,193.4,508300.0,159.656,159.7799,159.6312,159.7469,508300.0
2014-08-12 12:15:00,193.41,193.44,193.33,193.34,192900.0,159.7551,159.7799,159.689,159.6973,192900.0
2014-08-12 12:20:00,193.34,193.37,193.24,193.34,698500.0,159.6973,159.7221,159.6147,159.6973,698500.0
2014-08-12 12:25:00,193.36,193.44,193.32,193.34,363100.0,159.7138,159.7799,159.6808,159.6973,363100.0
2014-08-12 12:30:00,193.34,193.43,193.33,193.42,279900.0,159.6973,159.7716,159.689,159.7634,279900.0
2014-08-12 12:35:00,193.42,193.64,193.4,193.61,918700.0,159.7634,159.9451,159.7469,159.9203,918700.0
2014-08-12 12:40:00,193.62,193.76,193.57,193.68,1038700.0,159.9286,160.0442,159.8873,159.9781,1038700.0
2014-08-12 12:45:00,193.68,193.71,193.61,193.62,380500.0,159.9781,160.0029,159.9203,159.9286,380500.0
2014-08-12 12:50:00,193.63,193.63,193.55,193.61,511100.0,159.9368,159.9368,159.8708,159.9203,511100.0
2014-08-12 12:55:00,193.61,193.68,193.53,193.55,358700.0,159.9203,159.9781,159.8542,159.8708,358700.0
2014-08-12 13:00:00,193.55,193.61,193.53,193.61,287900.0,159.8708,159.9203,159.8542,159.9203,287900.0
2014-08-12 13:05:00,193.61,193.71,193.55,193.68,635200.0,159.9203,160.0029,159.8708,159.9781,635200.0
2014-08-12 13:10:00,193.67,193.73,193.63,193.63,1102300.0,159.9699,160.0194,159.9368,159.9368,1102300.0
2014-08-12 13:15:00,193.64,193.69,193.58,193.66,415100.0,159.9451,159.9864,159.8955,159.9616,415100.0
2014-08-12 13:20:00,193.66,193.67,193.47,193.5,461100.0,159.9616,159.9699,159.8047,159.8295,461100.0
2014-08-12 13:25:00,193.5,193.62,193.5,193.59,333900.0,159.8295,159.9286,159.8295,159.9038,333900.0
2014-08-12 13:30:00,193.59,193.6,193.36,193.4,458100.0,159.9038,159.9121,159.7138,159.7469,458100.0
2014-08-12 13:35:00,193.4,193.44,193.33,193.39,430300.0,159.7469,159.7799,159.689,159.7386,430300.0
2014-08-12 13:40:00,193.39,193.45,193.35,193.44,228500.0,159.7386,159.7882,159.7056,159.7799,228500.0
2014-08-12 13:45:00,193.44,193.44,193.28,193.38,563400.0,159.7799,159.7799,159.6477,159.7303,563400.0
2014-08-12 13:50:00,193.39,193.51,193.35,193.45,486200.0,159.7386,159.8377,159.7056,159.7882,486200.0
2014-08-12 13:55:00,193.46,193.46,193.39,193.45,290600.0,159.7964,159.7964,159.7386,159.7882,290600.0
2014-08-12 14:00:00,193.45,193.46,193.33,193.37,959500.0,159.7882,159.7964,159.689,159.7221,959500.0
2014-08-12 14:05:00,193.37,193.39,193.13,193.16,942900.0,159.7221,159.7386,159.5238,159.5486,942900.0
2014-08-12 14:10:00,193.16,193.22,193.08,193.15,1013900.0,159.5486,159.5982,159.4825,159.5404,1013900.0
2014-08-12 14:15:00,193.15,193.24,193.08,193.19,849600.0,159.5404,159.6147,159.4825,159.5734,849600.0
2014-08-12 14:20:00,193.2,193.25,193.1,193.18,542000.0,159.5817,159.623,159.4991,159.5651,542000.0
2014-08-12 14:25:00,193.18,193.26,193.01,193.13,1067800.0,159.5651,159.6312,159.4247,159.5238,1067800.0
2014-08-12 14:30:00,193.14,193.14,192.94,193.07,751200.0,159.5321,159.5321,159.3669,159.4743,751200.0
2014-08-12 14:35:00,193.07,193.29,193.02,193.27,666700.0,159.4743,159.656,159.433,159.6395,666700.0
2014-08-12 14:40:00,193.26,193.35,193.18,193.27,692400.0,159.6312,159.7056,159.5651,159.6395,692400.0
2014-08-12 14:45:00,193.27,193.3,193.15,193.2,486100.0,159.6395,159.6643,159.5404,159.5817,486100.0
2014-08-12 14:50:00,193.2,193.3,193.2,193.26,409400.0,159.5817,159.6643,159.5817,159.6312,409400.0
2014-08-12 14:55:00,193.27,193.27,193.16,193.17,292700.0,159.6395,159.6395,159.5486,159.5569,292700.0
2014-08-12 15:00:00,193.19,193.24,193.17,193.21,278100.0,159.5734,159.6147,159.5569,159.5899,278100.0
2014-08-12 15:05:00,193.21,193.43,193.2,193.41,721300.0,159.5899,159.7716,159.5817,159.7551,721300.0
2014-08-12 15:10:00,193.41,193.45,193.38,193.41,529600.0,159.7551,159.7882,159.7303,159.7551,529600.0
2014-08-12 15:15:00,193.42,193.45,193.32,193.38,379600.0,159.7634,159.7882,159.6808,159.7303,379600.0
2014-08-12 15:20:00,193.38,193.42,193.33,193.41,202700.0,159.7303,159.7634,159.689,159.7551,202700.0
2014-08-12 15:25:00,193.42,193.45,193.31,193.32,360900.0,159.7634,159.7882,159.6725,159.6808,360900.0
2014-08-12 15:30:00,193.32,193.38,193.28,193.35,422700.0,159.6808,159.7303,159.6477,159.7056,422700.0
2014-08-12 15:35:00,193.34,193.53,193.32,193.52,933500.0,159.6973,159.8542,159.6808,159.846,933500.0
2014-08-12 15:40:00,193.52,193.7,193.51,193.65,1534700.0,159.846,159.9947,159.8377,159.9534,1534700.0
2014-08-12 15:45:00,193.65,193.65,193.59,193.62,995000.0,159.9534,159.9534,159.9038,159.9286,995000.0
2014-08-12 15:50:00,193.61,193.64,193.53,193.55,1537900.0,159.9203,159.9451,159.8542,159.8708,1537900.0
2014-08-12 15:55:00,193.55,193.61,193.53,193.54,2650100.0,159.8708,159.9203,159.8542,159.8625,2650100.0
2014-08-13 09:30:00,194.29,194.54,194.28,194.42,2384600.0,160.482,160.6885,160.4737,160.5894,2384600.0
2014-08-13 09:35:00,194.42,194.5,194.34,194.39,1295500.0,160.5894,160.6555,160.5233,160.5646,1295500.0
2014-08-13 09:40:00,194.4,194.44,194.24,194.33,1056900.0,160.5729,160.6059,160.4407,160.515,1056900.0
2014-08-13 09:45:00,194.33,194.4,194.14,194.18,1404900.0,160.515,160.5729,160.3581,160.3911,1404900.0
2014-08-13 09:50:00,194.17,194.26,194.1,194.1,823900.0,160.3829,160.4572,160.3251,160.3251,823900.0
2014-08-13 09:55:00,194.1,194.16,193.99,194.09,974500.0,160.3251,160.3746,160.2342,160.3168,974500.0
2014-08-13 10:00:00,194.08,194.25,194.03,194.2,1135200.0,160.3085,160.449,160.2672,160.4077,1135200.0
2014-08-13 10:05:00,194.2,194.35,194.13,194.22,888900.0,160.4077,160.5316,160.3498,160.4242,888900.0
2014-08-13 10:10:00,194.22,194.22,194.0,194.02,911700.0,160.4242,160.4242,160.2425,160.259,911700.0
2014-08-13 10:15:00,194.02,194.18,193.96,194.18,858300.0,160.259,160.3911,160.2094,160.3911,858300.0
2014-08-13 10:20:00,194.17,194.31,194.14,194.24,847000.0,160.3829,160.4985,160.3581,160.4407,847000.0
2014-08-13 10:25:00,194.24,194.29,194.14,194.23,720000.0,160.4407,160.482,160.3581,160.4324,720000.0
2014-08-13 10:30:00,194.23,194.3,194.2,194.24,992400.0,160.4324,160.4903,160.4077,160.4407,992400.0
2014-08-13 10:35:00,194.24,194.4,194.21,194.4,881900.0,160.4407,160.5729,160.4159,160.5729,881900.0
2014-08-13 10:40:00,194.4,194.47,194.27,194.37,755200.0,160.5729,160.6307,160.4655,160.5481,755200.0
2014-08-13 10:45:00,194.37,194.39,194.32,194.37,314800.0,160.5481,160.5646,160.5068,160.5481,314800.0
2014-08-13 10:50:00,194.37,194.43,194.27,194.35,773300.0,160.5481,160.5976,160.4655,160.5316,773300.0
2014-08-13 10:55:00,194.35,194.49,194.32,194.47,474900.0,160.5316,160.6472,160.5068,160.6307,474900.0
2014-08-13 11:00:00,194.47,194.7,194.46,194.65,1446700.0,160.6307,160.8207,160.6224,160.7794,1446700.0
2014-08-13 11:05:00,194.66,194.89,194.66,194.88,1477300.0,160.7876,160.9776,160.7876,160.9693,1477300.0
2014-08-13 11:10:00,194.89,195.02,194.86,194.97,1836800.0,160.9776,161.085,160.9528,161.0437,1836800.0
2014-08-13 11:15:00,194.97,194.98,194.83,194.9,1235400.0,161.0437,161.0519,160.928,160.9858,1235400.0
2014-08-13 11:20:00,194.89,194.93,194.83,194.86,695200.0,160.9776,161.0106,160.928,160.9528,695200.0
2014-08-13 11:25:00,194.86,194.97,194.84,194.92,1115000.0,160.9528,161.0437,160.9363,161.0024,1115000.0
2014-08-13 11:30:00,194.92,195.02,194.89,194.98,762400.0,161.0024,161.085,160.9776,161.0519,762400.0
2014-08-13 11:35:00,194.98,195.06,194.91,194.93,806600.0,161.0519,161.118,160.9941,161.0106,806600.0
2014-08-13 11:40:00,194.93,194.97,194.88,194.93,757200.0,161.0106,161.0437,160.9693,161.0106,757200.0
2014-08-13 11:45:00,194.94,194.96,194.89,194.91,354500.0,161.0189,161.0354,160.9776,160.9941,354500.0
2014-08-13 11:50:00,194.91,194.97,194.85,194.86,367200.0,160.9941,161.0437,160.9445,160.9528,367200.0
2014-08-13 11:55:00,194.87,194.9,194.8,194.81,598500.0,160.9611,160.9858,160.9032,160.9115,598500.0
2014-08-13 12:00:00,194.8,194.88,194.79,194.81,474300.0,160.9032,160.9693,160.895,160.9115,474300.0
2014-08-13 12:05:00,194.82,194.82,194.6,194.7,1142300.0,160.9198,160.9198,160.7381,160.8207,1142300.0
2014-08-13 12:10:00,194.7,194.75,194.66,194.73,459600.0,160.8207,160.8619,160.7876,160.8454,459600.0
2014-08-13 12:15:00,194.74,194.75,194.67,194.72,267000.0,160.8537,160.8619,160.7959,160.8372,267000.0
2014-08-13 12:20:00,194.71,194.73,194.63,194.71,478700.0,160.8289,160.8454,160.7628,160.8289,478700.0
2014-08-13 12:25:00,194.72,194.82,194.71,194.81,421600.0,160.8372,160.9198,160.8289,160.9115,421600.0
2014-08-13 12:30:00,194.81,194.82,194.76,194.8,216700.0,160.9115,160.9198,160.8702,160.9032,216700.0
2014-08-13 12:35:00,194.8,194.8,194.74,194.76,129600.0,160.9032,160.9032,160.8537,160.8702,129600.0
2014-08-13 12:40:00,194.75,194.76,194.68,194.73,232800.0,160.8619,160.8702,160.8041,160.8454,232800.0
2014-08-13 12:45:00,194.73,194.92,194.73,194.86,494000.0,160.8454,161.0024,160.8454,160.9528,494000.0
2014-08-13 12:50:00,194.87,194.9,194.81,194.82,240300.0,160.9611,160.9858,160.9115,160.9198,240300.0
2014-08-13 12:55:00,194.81,194.84,194.78,194.83,150300.0,160.9115,160.9363,160.8867,160.928,150300.0
2014-08-13 13:00:00,194.84,194.85,194.78,194.84,244000.0,160.9363,160.9445,160.8867,160.9363,244000.0
2014-08-13 13:05:00,194.83,194.89,194.82,194.84,323300.0,160.928,160.9776,160.9198,160.9363,323300.0
2014-08-13 13:10:00,194.83,194.87,194.81,194.81,250400.0,160.928,160.9611,160.9115,160.9115,250400.0
2014-08-13 13:15:00,194.81,194.89,194.74,194.74,471000.0,160.9115,160.9776,160.8537,160.8537,471000.0
2014-08-13 13:20:00,194.75,194.83,194.74,194.82,315700.0,160.8619,160.928,160.8537,160.9198,315700.0
2014-08-13 13:25:00,194.83,194.87,194.81,194.82,277400.0,160.928,160.9611,160.9115,160.9198,277400.0
2014-08-13 13:30:00,194.82,194.87,194.8,194.82,241000.0,160.9198,160.9611,160.9032,160.9198,241000.0
2014-08-13 13:35:00,194.81,194.92,194.81,194.89,556500.0,160.9115,161.0024,160.9115,160.9776,556500.0
2014-08-13 13:40:00,194.88,194.95,194.88,194.9,545400.0,160.9693,161.0271,160.9693,160.9858,545400.0
2014-08-13 13:45:00,194.9,194.97,194.86,194.93,308400.0,160.9858,161.0437,160.9528,161.0106,308400.0
2014-08-13 13:50:00,194.92,194.94,194.86,194.91,616200.0,161.0024,161.0189,160.9528,160.9941,616200.0
2014-08-13 13:55:00,194.91,194.92,194.86,194.88,290600.0,160.9941,161.0024,160.9528,160.9693,290600.0
2014-08-13 14:00:00,194.89,194.89,194.83,194.85,374200.0,160.9776,160.9776,160.928,160.9445,374200.0
2014-08-13 14:05:00,194.86,194.88,194.65,194.72,1028300.0,160.9528,160.9693,160.7794,160.8372,1028300.0
2014-08-13 14:10:00,194.71,194.75,194.68,194.73,378100.0,160.8289,160.8619,160.8041,160.8454,378100.0
2014-08-13 14:15:00,194.73,194.78,194.7,194.7,281300.0,160.8454,160.8867,160.8207,160.8207,281300.0
2014-08-13 14:20:00,194.69,194.7,194.6,194.66,590300.0,160.8124,160.8207,160.7381,160.7876,590300.0
2014-08-13 14:25:00,194.66,194.74,194.64,194.67,408400.0,160.7876,160.8537,160.7711,160.7959,408400.0
2014-08-13 14:30:00,194.67,194.73,194.64,194.72,374400.0,160.7959,160.8454,160.7711,160.8372,374400.0
2014-08-13 14:35:00,194.72,194.8,194.7,194.75,293000.0,160.8372,160.9032,160.8207,160.8619,293000.0
2014-08-13 14:40:00,194.75,194.8,194.72,194.74,192300.0,160.8619,160.9032,160.8372,160.8537,192300.0
2014-08-13 14:45:00,194.74,194.78,194.71,194.73,191400.0,160.8537,160.8867,160.8289,160.8454,191400.0
2014-08-13 14:50:00,194.72,194.75,194.68,194.74,211500.0,160.8372,160.8619,160.8041,160.8537,211500.0
2014-08-13 14:55:00,194.75,194.77,194.71,194.73,215300.0,160.8619,160.8785,160.8289,160.8454,215300.0
2014-08-13 15:00:00,194.72,194.75,194.62,194.68,433800.0,160.8372,160.8619,160.7546,160.8041,433800.0
2014-08-13 15:05:00,194.68,194.77,194.66,194.67,339200.0,160.8041,160.8785,160.7876,160.7959,339200.0
2014-08-13 15:10:00,194.69,194.74,194.66,194.72,227300.0,160.8124,160.8537,160.7876,160.8372,227300.0
2014-08-13 15:15:00,194.73,194.77,194.68,194.72,416900.0,160.8454,160.8785,160.8041,160.8372,416900.0
2014-08-13 15:20:00,194.72,194.84,194.71,194.83,351000.0,160.8372,160.9363,160.8289,160.928,351000.0
2014-08-13 15:25:00,194.83,194.85,194.76,194.76,557800.0,160.928,160.9445,160.8702,160.8702,557800.0
2014-08-13 15:30:00,194.77,194.77,194.71,194.74,372700.0,160.8785,160.8785,160.8289,160.8537,372700.0
2014-08-13 15:35:00,194.74,194.75,194.71,194.73,266300.0,160.8537,160.8619,160.8289,160.8454,266300.0
2014-08-13 15:40:00,194.72,194.84,194.7,194.83,1038500.0,160.8372,160.9363,160.8207,160.928,1038500.0
2014-08-13 15:45:00,194.84,194.88,194.83,194.87,1033600.0,160.9363,160.9693,160.928,160.9611,1033600.0
2014-08-13 15:50:00,194.87,194.92,194.86,194.89,1138800.0,160.9611,161.0024,160.9528,160.9776,1138800.0
2014-08-13 15:55:00,194.89,194.91,194.78,194.91,3492000.0,160.9776,160.9941,160.8867,160.9941,3492000.0
2014-08-14 09:30:00,195.17,195.28,195.07,195.2,2007700.0,161.2089,161.2997,161.1263,161.2336,2007700.0
2014-08-14 09:35:00,195.2,195.33,195.16,195.22,1418900.0,161.2336,161.341,161.2006,161.2502,1418900.0
2014-08-14 09:40:00,195.23,195.28,195.06,195.12,999200.0,161.2584,161.2997,161.118,161.1676,999200.0
2014-08-14 09:45:00,195.11,195.27,195.11,195.18,936000.0,161.1593,161.2915,161.1593,161.2171,936000.0
2014-08-14 09:50:00,195.18,195.28,195.09,195.14,1088500.0,161.2171,161.2997,161.1428,161.1841,1088500.0
2014-08-14 09:55:00,195.15,195.29,195.14,195.2,830000.0,161.1923,161.308,161.1841,161.2336,830000.0
2014-08-14 10:00:00,195.21,195.27,195.08,195.13,1357300.0,161.2419,161.2915,161.1345,161.1758,1357300.0
2014-08-14 10:05:00,195.13,195.2,194.98,195.05,1142200.0,161.1758,161.2336,161.0519,161.1097,1142200.0
2014-08-14 10:10:00,195.05,195.16,195.01,195.12,658800.0,161.1097,161.2006,161.0767,161.1676,658800.0
2014-08-14 10:15:00,195.12,195.26,195.1,195.19,968000.0,161.1676,161.2832,161.151,161.2254,968000.0
2014-08-14 10:20:00,195.19,195.32,195.19,195.26,944400.0,161.2254,161.3328,161.2254,161.2832,944400.0
2014-08-14 10:25:00,195.27,195.36,195.22,195.32,1001400.0,161.2915,161.3658,161.2502,161.3328,1001400.0
2014-08-14 10:30:00,195.32,195.44,195.31,195.39,961200.0,161.3328,161.4319,161.3245,161.3906,961200.0
2014-08-14 10:35:00,195.39,195.41,195.3,195.32,669300.0,161.3906,161.4071,161.3162,161.3328,669300.0
2014-08-14 10:40:00,195.33,195.43,195.31,195.4,302100.0,161.341,161.4236,161.3245,161.3988,302100.0
2014-08-14 10:45:00,195.4,195.49,195.4,195.4,671000.0,161.3988,161.4732,161.3988,161.3988,671000.0
2014-08-14 10:50:00,195.41,195.45,195.22,195.28,759600.0,161.4071,161.4401,161.2502,161.2997,759600.0
2014-08-14 10:55:00,195.28,195.29,195.22,195.24,340800.0,161.2997,161.308,161.2502,161.2667,340800.0
2014-08-14 11:00:00,195.25,195.35,195.23,195.34,352300.0,161.2749,161.3575,161.2584,161.3493,352300.0
2014-08-14 11:05:00,195.34,195.4,195.3,195.39,406600.0,161.3493,161.3988,161.3162,161.3906,406600.0
2014-08-14 11:10:00,195.4,195.45,195.37,195.42,605200.0,161.3988,161.4401,161.3741,161.4154,605200.0
2014-08-14 11:15:00,195.42,195.5,195.37,195.48,630500.0,161.4154,161.4814,161.3741,161.4649,630500.0
2014-08-14 11:20:00,195.48,195.55,195.42,195.51,524800.0,161.4649,161.5227,161.4154,161.4897,524800.0
2014-08-14 11:25:00,195.51,195.52,195.39,195.42,587100.0,161.4897,161.498,161.3906,161.4154,587100.0
2014-08-14 11:30:00,195.42,195.49,195.36,195.38,458100.0,161.4154,161.4732,161.3658,161.3823,458100.0
2014-08-14 11:35:00,195.38,195.4,195.3,195.34,364900.0,161.3823,161.3988,161.3162,161.3493,364900.0
2014-08-14 11:40:00,195.33,195.39,195.33,195.35,732200.0,161.341,161.3906,161.341,161.3575,732200.0
2014-08-14 11:45:00,195.36,195.43,195.35,195.39,385900.0,161.3658,161.4236,161.3575,161.3906,385900.0
2014-08-14 11:50:00,195.4,195.41,195.34,195.38,236300.0,161.3988,161.4071,161.3493,161.3823,236300.0
2014-08-14 11:55:00,195.38,195.5,195.38,195.49,475300.0,161.3823,161.4814,161.3823,161.4732,475300.0
2014-08-14 12:00:00,195.49,195.52,195.44,195.48,399100.0,161.4732,161.498,161.4319,161.4649,399100.0
2014-08-14 12:05:00,195.49,195.51,195.46,195.46,613000.0,161.4732,161.4897,161.4484,161.4484,613000.0
2014-08-14 12:10:00,195.46,195.49,195.45,195.48,262600.0,161.4484,161.4732,161.4401,161.4649,262600.0
2014-08-14 12:15:00,195.48,195.51,195.45,195.45,216100.0,161.4649,161.4897,161.4401,161.4401,216100.0
2014-08-14 12:20:00,195.45,195.46,195.42,195.44,281000.0,161.4401,161.4484,161.4154,161.4319,281000.0
2014-08-14 12:25:00,195.43,195.47,195.38,195.42,363800.0,161.4236,161.4567,161.3823,161.4154,363800.0
2014-08-14 12:30:00,195.43,195.49,195.42,195.46,311400.0,161.4236,161.4732,161.4154,161.4484,311400.0
2014-08-14 12:35:00,195.46,195.48,195.42,195.46,273000.0,161.4484,161.4649,161.4154,161.4484,273000.0
2014-08-14 12:40:00,195.46,195.51,195.46,195.48,366600.0,161.4484,161.4897,161.4484,161.4649,366600.0
2014-08-14 12:45:00,195.49,195.49,195.44,195.47,374700.0,161.4732,161.4732,161.4319,161.4567,374700.0
2014-08-14 12:50:00,195.48,195.56,195.47,195.52,731300.0,161.4649,161.531,161.4567,161.498,731300.0
2014-08-14 12:55:00,195.53,195.54,195.45,195.48,231500.0,161.5062,161.5145,161.4401,161.4649,231500.0
2014-08-14 13:00:00,195.49,195.52,195.44,195.5,331500.0,161.4732,161.498,161.4319,161.4814,331500.0
2014-08-14 13:05:00,195.49,195.52,195.4,195.44,386800.0,161.4732,161.498,161.3988,161.4319,386800.0
2014-08-14 13:10:00,195.44,195.61,195.44,195.61,698000.0,161.4319,161.5723,161.4319,161.5723,698000.0
2014-08-14 13:15:00,195.61,195.7,195.6,195.68,1055900.0,161.5723,161.6466,161.564,161.6301,1055900.0
2014-08-14 13:20:00,195.67,195.72,195.62,195.64,569300.0,161.6219,161.6632,161.5806,161.5971,569300.0
2014-08-14 13:25:00,195.65,195.66,195.59,195.59,332600.0,161.6053,161.6136,161.5558,161.5558,332600.0
2014-08-14 13:30:00,195.59,195.61,195.52,195.53,611100.0,161.5558,161.5723,161.498,161.5062,611100.0
2014-08-14 13:35:00,195.53,195.55,195.5,195.51,370500.0,161.5062,161.5227,161.4814,161.4897,370500.0
2014-08-14 13:40:00,195.52,195.56,195.46,195.49,655600.0,161.498,161.531,161.4484,161.4732,655600.0
2014-08-14 13:45:00,195.49,195.5,195.44,195.46,431900.0,161.4732,161.4814,161.4319,161.4484,431900.0
2014-08-14 13:50:00,195.47,195.48,195.42,195.48,406900.0,161.4567,161.4649,161.4154,161.4649,406900.0
2014-08-14 13:55:00,195.47,195.49,195.44,195.48,218800.0,161.4567,161.4732,161.4319,161.4649,218800.0
2014-08-14 14:00:00,195.48,195.52,195.44,195.44,301600.0,161.4649,161.498,161.4319,161.4319,301600.0
2014-08-14 14:05:00,195.45,195.5,195.43,195.49,333600.0,161.4401,161.4814,161.4236,161.4732,333600.0
2014-08-14 14:10:00,195.49,195.53,195.46,195.46,441000.0,161.4732,161.5062,161.4484,161.4484,441000.0
2014-08-14 14:15:00,195.46,195.47,195.4,195.44,471300.0,161.4484,161.4567,161.3988,161.4319,471300.0
2014-08-14 14:20:00,195.44,195.5,195.41,195.47,381800.0,161.4319,161.4814,161.4071,161.4567,381800.0
2014-08-14 14:25:00,195.48,195.54,195.47,195.52,357700.0,161.4649,161.5145,161.4567,161.498,357700.0
2014-08-14 14:30:00,195.53,195.58,195.51,195.57,459000.0,161.5062,161.5475,161.4897,161.5393,459000.0
2014-08-14 14:35:00,195.58,195.61,195.54,195.56,271300.0,161.5475,161.5723,161.5145,161.531,271300.0
2014-08-14 14:40:00,195.55,195.59,195.52,195.54,327500.0,161.5227,161.5558,161.498,161.5145,327500.0
2014-08-14 14:45:00,195.55,195.59,195.5,195.52,931200.0,161.5227,161.5558,161.4814,161.498,931200.0
2014-08-14 14:50:00,195.53,195.56,195.51,195.53,240800.0,161.5062,161.531,161.4897,161.5062,240800.0
2014-08-14 14:55:00,195.53,195.56,195.52,195.55,206400.0,161.5062,161.531,161.498,161.5227,206400.0
2014-08-14 15:00:00,195.55,195.6,195.54,195.57,895800.0,161.5227,161.564,161.5145,161.5393,895800.0
2014-08-14 15:05:00,195.57,195.64,195.56,195.61,554000.0,161.5393,161.5971,161.531,161.5723,554000.0
2014-08-14 15:10:00,195.61,195.63,195.57,195.6,328100.0,161.5723,161.5888,161.5393,161.564,328100.0
2014-08-14 15:15:00,195.61,195.61,195.56,195.59,297300.0,161.5723,161.5723,161.531,161.5558,297300.0
2014-08-14 15:20:00,195.59,195.63,195.57,195.61,457500.0,161.5558,161.5888,161.5393,161.5723,457500.0
2014-08-14 15:25:00,195.61,195.63,195.59,195.61,394000.0,161.5723,161.5888,161.5558,161.5723,394000.0
2014-08-14 15:30:00,195.61,195.68,195.61,195.62,707600.0,161.5723,161.6301,161.5723,161.5806,707600.0
2014-08-14 15:35:00,195.62,195.63,195.57,195.59,410800.0,161.5806,161.5888,161.5393,161.5558,410800.0
2014-08-14 15:40:00,195.58,195.62,195.57,195.58,482000.0,161.5475,161.5806,161.5393,161.5475,482000.0
2014-08-14 15:45:00,195.57,195.61,195.57,195.6,549700.0,161.5393,161.5723,161.5393,161.564,549700.0
2014-08-14 15:50:00,195.61,195.65,195.58,195.64,1366200.0,161.5723,161.6053,161.5475,161.5971,1366200.0
2014-08-14 15:55:00,195.64,195.75,195.62,195.74,2996300.0,161.5971,161.6879,161.5806,161.6797,2996300.0
2014-08-15 09:30:00,196.47,196.5,196.36,196.41,2753600.0,162.2827,162.3074,162.1918,162.2331,2753600.0
2014-08-15 09:35:00,196.41,196.47,196.31,196.32,1312900.0,162.2331,162.2827,162.1505,162.1588,1312900.0
2014-08-15 09:40:00,196.31,196.37,196.2,196.24,1634400.0,162.1505,162.2001,162.0596,162.0927,1634400.0
2014-08-15 09:45:00,196.23,196.33,196.21,196.28,984600.0,162.0844,162.167,162.0679,162.1257,984600.0
2014-08-15 09:50:00,196.28,196.45,196.24,196.43,977700.0,162.1257,162.2661,162.0927,162.2496,977700.0
2014-08-15 09:55:00,196.44,196.44,196.33,196.42,706100.0,162.2579,162.2579,162.167,162.2414,706100.0
2014-08-15 10:00:00,196.42,196.58,196.4,196.5,1133100.0,162.2414,162.3735,162.2248,162.3074,1133100.0
2014-08-15 10:05:00,196.5,196.59,196.49,196.53,1034200.0,162.3074,162.3818,162.2992,162.3322,1034200.0
2014-08-15 10:10:00,196.52,196.57,196.46,196.47,960500.0,162.324,162.3653,162.2744,162.2827,960500.0
2014-08-15 10:15:00,196.47,196.53,196.34,196.5,939100.0,162.2827,162.3322,162.1753,162.3074,939100.0
2014-08-15 10:20:00,196.5,196.53,196.41,196.5,579900.0,162.3074,162.3322,162.2331,162.3074,579900.0
2014-08-15 10:25:00,196.5,196.55,196.46,196.51,779200.0,162.3074,162.3487,162.2744,162.3157,779200.0
2014-08-15 10:30:00,196.52,196.65,196.52,196.58,1357300.0,162.324,162.4313,162.324,162.3735,1357300.0
2014-08-15 10:35:00,196.57,196.61,196.54,196.58,706000.0,162.3653,162.3983,162.3405,162.3735,706000.0
2014-08-15 10:40:00,196.58,196.6,195.93,195.99,4697300.0,162.3735,162.39,161.8366,161.8862,4697300.0
2014-08-15 10:45:00,195.99,196.09,195.68,195.86,5241500.0,161.8862,161.9688,161.6301,161.7788,5241500.0
2014-08-15 10:50:00,195.86,195.9,195.24,195.4,5670900.0,161.7788,161.8118,161.2667,161.3988,5670900.0
2014-08-15 10:55:00,195.4,195.4,194.74,195.39,8977100.0,161.3988,161.3988,160.8537,161.3906,8977100.0
2014-08-15 11:00:00,195.4,195.51,195.19,195.25,3942500.0,161.3988,161.4897,161.2254,161.2749,3942500.0
2014-08-15 11:05:00,195.25,195.43,195.06,195.37,3357800.0,161.2749,161.4236,161.118,161.3741,3357800.0
2014-08-15 11:10:00,195.38,195.76,195.34,195.53,3040500.0,161.3823,161.6962,161.3493,161.5062,3040500.0
2014-08-15 11:15:00,195.53,195.7,195.4,195.45,1598500.0,161.5062,161.6466,161.3988,161.4401,1598500.0
2014-08-15 11:20:00,195.44,195.45,195.17,195.19,2112900.0,161.4319,161.4401,161.2089,161.2254,2112900.0
2014-08-15 11:25:00,195.2,195.29,195.04,195.07,2416200.0,161.2336,161.308,161.1015,161.1263,2416200.0
2014-08-15 11:30:00,195.08,195.23,194.98,195.02,2404200.0,161.1345,161.2584,161.0519,161.085,2404200.0
2014-08-15 11:35:00,195.03,195.34,194.99,195.33,1314600.0,161.0932,161.3493,161.0602,161.341,1314600.0
2014-08-15 11:40:00,195.33,195.38,195.21,195.34,1052900.0,161.341,161.3823,161.2419,161.3493,1052900.0
2014-08-15 11:45:00,195.34,195.36,195.08,195.12,955300.0,161.3493,161.3658,161.1345,161.1676,955300.0
2014-08-15 11:50:00,195.12,195.13,194.46,194.51,2834400.0,161.1676,161.1758,160.6224,160.6637,2834400.0
2014-08-15 11:55:00,194.5,194.72,194.31,194.69,3444300.0,160.6555,160.8372,160.4985,160.8124,3444300.0
2014-08-15 12:00:00,194.7,194.76,194.43,194.75,2138500.0,160.8207,160.8702,160.5976,160.8619,2138500.0
2014-08-15 12:05:00,194.75,194.99,194.72,194.94,1427600.0,160.8619,161.0602,160.8372,161.0189,1427600.0
2014-08-15 12:10:00,194.94,194.99,194.78,194.82,1067400.0,161.0189,161.0602,160.8867,160.9198,1067400.0
2014-08-15 12:15:00,194.81,194.89,194.63,194.82,1051100.0,160.9115,160.9776,160.7628,160.9198,1051100.0
2014-08-15 12:20:00,194.82,194.92,194.59,194.9,1085700.0,160.9198,161.0024,160.7298,160.9858,1085700.0
2014-08-15 12:25:00,194.9,195.22,194.87,195.18,1242400.0,160.9858,161.2502,160.9611,161.2171,1242400.0
2014-08-15 12:30:00,195.18,195.2,194.91,194.99,1262800.0,161.2171,161.2336,160.9941,161.0602,1262800.0
2014-08-15 12:35:00,194.99,195.23,194.93,195.2,801500.0,161.0602,161.2584,161.0106,161.2336,801500.0
2014-08-15 12:40:00,195.2,195.37,195.17,195.36,992900.0,161.2336,161.3741,161.2089,161.3658,992900.0
2014-08-15 12:45:00,195.36,195.37,195.13,195.15,814000.0,161.3658,161.3741,161.1758,161.1923,814000.0
2014-08-15 12:50:00,195.15,195.22,195.03,195.18,616900.0,161.1923,161.2502,161.0932,161.2171,616900.0
2014-08-15 12:55:00,195.17,195.25,195.08,195.1,525300.0,161.2089,161.2749,161.1345,161.151,525300.0
2014-08-15 13:00:00,195.1,195.1,194.85,194.9,1094800.0,161.151,161.151,160.9445,160.9858,1094800.0
2014-08-15 13:05:00,194.89,195.23,194.89,195.16,1070700.0,160.9776,161.2584,160.9776,161.2006,1070700.0
2014-08-15 13:10:00,195.17,195.27,195.13,195.23,693200.0,161.2089,161.2915,161.1758,161.2584,693200.0
2014-08-15 13:15:00,195.24,195.25,195.13,195.17,411100.0,161.2667,161.2749,161.1758,161.2089,411100.0
2014-08-15 13:20:00,195.17,195.18,195.07,195.14,928100.0,161.2089,161.2171,161.1263,161.1841,928100.0
2014-08-15 13:25:00,195.14,195.19,195.08,195.19,216700.0,161.1841,161.2254,161.1345,161.2254,216700.0
2014-08-15 13:30:00,195.19,195.2,195.01,195.04,432900.0,161.2254,161.2336,161.0767,161.1015,432900.0
2014-08-15 13:35:00,195.04,195.08,194.94,195.03,590800.0,161.1015,161.1345,161.0189,161.0932,590800.0
2014-08-15 13:40:00,195.03,195.18,195.02,195.09,409400.0,161.0932,161.2171,161.085,161.1428,409400.0
2014-08-15 13:45:00,195.09,195.13,195.0,195.02,451700.0,161.1428,161.1758,161.0684,161.085,451700.0
2014-08-15 13:50:00,195.02,195.13,194.83,194.92,1013600.0,161.085,161.1758,160.928,161.0024,1013600.0
2014-08-15 13:55:00,194.92,194.95,194.81,194.9,760800.0,161.0024,161.0271,160.9115,160.9858,760800.0
2014-08-15 14:00:00,194.9,195.03,194.89,194.95,496100.0,160.9858,161.0932,160.9776,161.0271,496100.0
2014-08-15 14:05:00,194.95,195.07,194.95,195.01,427300.0,161.0271,161.1263,161.0271,161.0767,427300.0
2014-08-15 14:10:00,195.01,195.14,194.99,195.06,519800.0,161.0767,161.1841,161.0602,161.118,519800.0
2014-08-15 14:15:00,195.06,195.16,195.02,195.1,641800.0,161.118,161.2006,161.085,161.151,641800.0
2014-08-15 14:20:00,195.09,195.37,195.06,195.37,895100.0,161.1428,161.3741,161.118,161.3741,895100.0
2014-08-15 14:25:00,195.37,195.59,195.36,195.57,1602800.0,161.3741,161.5558,161.3658,161.5393,1602800.0
2014-08-15 14:30:00,195.58,195.67,195.45,195.47,1817900.0,161.5475,161.6219,161.4401,161.4567,1817900.0
2014-08-15 14:35:00,195.46,195.57,195.45,195.5,719000.0,161.4484,161.5393,161.4401,161.4814,719000.0
2014-08-15 14:40:00,195.51,195.75,195.51,195.66,1129600.0,161.4897,161.6879,161.4897,161.6136,1129600.0
2014-08-15 14:45:00,195.66,195.71,195.64,195.67,757000.0,161.6136,161.6549,161.5971,161.6219,757000.0
2014-08-15 14:50:00,195.67,195.67,195.54,195.56,649300.0,161.6219,161.6219,161.5145,161.531,649300.0
2014-08-15 14:55:00,195.56,195.59,195.5,195.52,405300.0,161.531,161.5558,161.4814,161.498,405300.0
2014-08-15 15:00:00,195.51,195.59,195.41,195.46,737700.0,161.4897,161.5558,161.4071,161.4484,737700.0
2014-08-15 15:05:00,195.46,195.57,195.35,195.53,831100.0,161.4484,161.5393,161.3575,161.5062,831100.0
2014-08-15 15:10:00,195.53,195.55,195.48,195.5,307300.0,161.5062,161.5227,161.4649,161.4814,307300.0
2014-08-15 15:15:00,195.5,195.54,195.45,195.46,758900.0,161.4814,161.5145,161.4401,161.4484,758900.0
2014-08-15 15:20:00,195.47,195.49,195.36,195.4,669400.0,161.4567,161.4732,161.3658,161.3988,669400.0
2014-08-15 15:25:00,195.39,195.48,195.39,195.44,778100.0,161.3906,161.4649,161.3906,161.4319,778100.0
2014-08-15 15:30:00,195.43,195.62,195.4,195.6,1117300.0,161.4236,161.5806,161.3988,161.564,1117300.0
2014-08-15 15:35:00,195.6,195.71,195.53,195.54,1014400.0,161.564,161.6549,161.5062,161.5145,1014400.0
2014-08-15 15:40:00,195.54,195.63,195.53,195.58,767800.0,161.5145,161.5888,161.5062,161.5475,767800.0
2014-08-15 15:45:00,195.59,195.65,195.56,195.61,1015500.0,161.5558,161.6053,161.531,161.5723,1015500.0
2014-08-15 15:50:00,195.61,195.87,195.6,195.83,2453600.0,161.5723,161.7871,161.564,161.754,2453600.0
2014-08-15 15:55:00,195.84,195.84,195.69,195.73,3575500.0,161.7623,161.7623,161.6384,161.6714,3575500.0
2014-08-18 09:30:00,196.8,196.89,196.75,196.84,2422200.0,162.5552,162.6296,162.5139,162.5883,2422200.0
2014-08-18 09:35:00,196.85,196.9,196.74,196.79,1299500.0,162.5965,162.6378,162.5057,162.547,1299500.0
2014-08-18 09:40:00,196.78,196.79,196.69,196.76,1079600.0,162.5387,162.547,162.4644,162.5222,1079600.0
2014-08-18 09:45:00,196.75,196.85,196.69,196.73,963000.0,162.5139,162.5965,162.4644,162.4974,963000.0
2014-08-18 09:50:00,196.74,197.03,196.74,197.02,1189000.0,162.5057,162.7452,162.5057,162.737,1189000.0
2014-08-18 09:55:00,197.01,197.12,196.97,197.11,1145700.0,162.7287,162.8196,162.6957,162.8113,1145700.0
2014-08-18 10:00:00,197.11,197.2,197.09,197.1,1537900.0,162.8113,162.8856,162.7948,162.803,1537900.0
2014-08-18 10:05:00,197.09,197.12,197.02,197.08,946900.0,162.7948,162.8196,162.737,162.7865,946900.0
2014-08-18 10:10:00,197.06,197.12,197.04,197.1,496300.0,162.77,162.8196,162.7535,162.803,496300.0
2014-08-18 10:15:00,197.1,197.24,197.09,197.1,983200.0,162.803,162.9187,162.7948,162.803,983200.0
2014-08-18 10:20:00,197.11,197.15,197.09,197.14,616100.0,162.8113,162.8443,162.7948,162.8361,616100.0
2014-08-18 10:25:00,197.15,197.22,197.08,197.11,1062000.0,162.8443,162.9021,162.7865,162.8113,1062000.0
2014-08-18 10:30:00,197.12,197.13,197.06,197.1,504300.0,162.8196,162.8278,162.77,162.803,504300.0
2014-08-18 10:35:00,197.11,197.31,197.09,197.31,1080600.0,162.8113,162.9765,162.7948,162.9765,1080600.0
2014-08-18 10:40:00,197.31,197.32,197.25,197.3,765100.0,162.9765,162.9847,162.9269,162.9682,765100.0
2014-08-18 10:45:00,197.3,197.35,197.26,197.28,613800.0,162.9682,163.0095,162.9352,162.9517,613800.0
2014-08-18 10:50:00,197.27,197.33,197.26,197.3,478200.0,162.9434,162.993,162.9352,162.9682,478200.0
2014-08-18 10:55:00,197.31,197.4,197.3,197.34,786600.0,162.9765,163.0508,162.9682,163.0013,786600.0
2014-08-18 11:00:00,197.35,197.36,197.24,197.26,936400.0,163.0095,163.0178,162.9187,162.9352,936400.0
2014-08-18 11:05:00,197.26,197.27,197.2,197.23,639800.0,162.9352,162.9434,162.8856,162.9104,639800.0
2014-08-18 11:10:00,197.23,197.31,197.23,197.31,557200.0,162.9104,162.9765,162.9104,162.9765,557200.0
2014-08-18 11:15:00,197.31,197.32,197.24,197.24,402200.0,162.9765,162.9847,162.9187,162.9187,402200.0
2014-08-18 11:20:00,197.25,197.32,197.23,197.31,700200.0,162.9269,162.9847,162.9104,162.9765,700200.0
2014-08-18 11:25:00,197.31,197.36,197.26,197.32,950000.0,162.9765,163.0178,162.9352,162.9847,950000.0
2014-08-18 11:30:00,197.33,197.39,197.25,197.26,766800.0,162.993,163.0426,162.9269,162.9352,766800.0
2014-08-18 11:35:00,197.27,197.32,197.26,197.31,370900.0,162.9434,162.9847,162.9352,162.9765,370900.0
2014-08-18 11:40:00,197.31,197.34,197.27,197.28,265200.0,162.9765,163.0013,162.9434,162.9517,265200.0
2014-08-18 11:45:00,197.28,197.32,197.22,197.27,451300.0,162.9517,162.9847,162.9021,162.9434,451300.0
2014-08-18 11:50:00,197.27,197.36,197.26,197.32,476200.0,162.9434,163.0178,162.9352,162.9847,476200.0
2014-08-18 11:55:00,197.32,197.33,197.26,197.32,260100.0,162.9847,162.993,162.9352,162.9847,260100.0
2014-08-18 12:00:00,197.31,197.4,197.31,197.37,429200.0,162.9765,163.0508,162.9765,163.026,429200.0
2014-08-18 12:05:00,197.38,197.45,197.37,197.42,638400.0,163.0343,163.0921,163.026,163.0673,638400.0
2014-08-18 12:10:00,197.42,197.44,197.4,197.4,384300.0,163.0673,163.0839,163.0508,163.0508,384300.0
2014-08-18 12:15:00,197.4,197.44,197.37,197.43,380400.0,163.0508,163.0839,163.026,163.0756,380400.0
2014-08-18 12:20:00,197.43,197.43,197.39,197.42,294100.0,163.0756,163.0756,163.0426,163.0673,294100.0
2014-08-18 12:25:00,197.41,197.45,197.38,197.39,467200.0,163.0591,163.0921,163.0343,163.0426,467200.0
2014-08-18 12:30:00,197.39,197.4,197.33,197.37,292900.0,163.0426,163.0508,162.993,163.026,292900.0
2014-08-18 12:35:00,197.38,197.45,197.38,197.4,411100.0,163.0343,163.0921,163.0343,163.0508,411100.0
2014-08-18 12:40:00,197.41,197.42,197.38,197.39,188600.0,163.0591,163.0673,163.0343,163.0426,188600.0
2014-08-18 12:45:00,197.38,197.4,197.34,197.34,267100.0,163.0343,163.0508,163.0013,163.0013,267100.0
2014-08-18 12:50:00,197.33,197.39,197.33,197.37,361800.0,162.993,163.0426,162.993,163.026,361800.0
2014-08-18 12:55:00,197.38,197.39,197.28,197.28,404600.0,163.0343,163.0426,162.9517,162.9517,404600.0
2014-08-18 13:00:00,197.28,197.32,197.23,197.24,509700.0,162.9517,162.9847,162.9104,162.9187,509700.0
2014-08-18 13:05:00,197.23,197.3,197.21,197.29,346200.0,162.9104,162.9682,162.8939,162.96,346200.0
2014-08-18 13:10:00,197.3,197.33,197.28,197.3,172100.0,162.9682,162.993,162.9517,162.9682,172100.0
2014-08-18 13:15:00,197.3,197.3,197.23,197.27,212400.0,162.9682,162.9682,162.9104,162.9434,212400.0
2014-08-18 13:20:00,197.27,197.29,197.26,197.26,174100.0,162.9434,162.96,162.9352,162.9352,174100.0
2014-08-18 13:25:00,197.26,197.3,197.26,197.3,211800.0,162.9352,162.9682,162.9352,162.9682,211800.0
2014-08-18 13:30:00,197.3,197.33,197.28,197.33,195300.0,162.9682,162.993,162.9517,162.993,195300.0
2014-08-18 13:35:00,197.33,197.33,197.3,197.31,171800.0,162.993,162.993,162.9682,162.9765,171800.0
2014-08-18 13:40:00,197.31,197.36,197.3,197.31,382900.0,162.9765,163.0178,162.9682,162.9765,382900.0
2014-08-18 13:45:00,197.32,197.36,197.3,197.34,227100.0,162.9847,163.0178,162.9682,163.0013,227100.0
2014-08-18 13:50:00,197.34,197.37,197.29,197.3,374400.0,163.0013,163.026,162.96,162.9682,374400.0
2014-08-18 13:55:00,197.29,197.31,197.26,197.3,307300.0,162.96,162.9765,162.9352,162.9682,307300.0
2014-08-18 14:00:00,197.29,197.31,197.25,197.3,324900.0,162.96,162.9765,162.9269,162.9682,324900.0
2014-08-18 14:05:00,197.29,197.3,197.24,197.25,769400.0,162.96,162.9682,162.9187,162.9269,769400.0
2014-08-18 14:10:00,197.25,197.29,197.25,197.25,625400.0,162.9269,162.96,162.9269,162.9269,625400.0
2014-08-18 14:15:00,197.25,197.26,197.22,197.23,728700.0,162.9269,162.9352,162.9021,162.9104,728700.0
2014-08-18 14:20:00,197.22,197.26,197.18,197.26,554900.0,162.9021,162.9352,162.8691,162.9352,554900.0
2014-08-18 14:25:00,197.25,197.3,197.23,197.25,279900.0,162.9269,162.9682,162.9104,162.9269,279900.0
2014-08-18 14:30:00,197.25,197.27,197.23,197.23,341500.0,162.9269,162.9434,162.9104,162.9104,341500.0
2014-08-18 14:35:00,197.23,197.24,197.17,197.18,605100.0,162.9104,162.9187,162.8609,162.8691,605100.0
2014-08-18 14:40:00,197.19,197.24,197.16,197.24,396800.0,162.8774,162.9187,162.8526,162.9187,396800.0
2014-08-18 14:45:00,197.24,197.24,197.15,197.16,410900.0,162.9187,162.9187,162.8443,162.8526,410900.0
2014-08-18 14:50:00,197.17,197.2,197.14,197.18,412800.0,162.8609,162.8856,162.8361,162.8691,412800.0
2014-08-18 14:55:00,197.18,197.24,197.17,197.21,527900.0,162.8691,162.9187,162.8609,162.8939,527900.0
2014-08-18 15:00:00,197.22,197.28,197.21,197.24,423500.0,162.9021,162.9517,162.8939,162.9187,423500.0
2014-08-18 15:05:00,197.24,197.27,197.23,197.27,505000.0,162.9187,162.9434,162.9104,162.9434,505000.0
2014-08-18 15:10:00,197.27,197.29,197.25,197.26,739600.0,162.9434,162.96,162.9269,162.9352,739600.0
2014-08-18 15:15:00,197.26,197.28,197.22,197.28,560400.0,162.9352,162.9517,162.9021,162.9517,560400.0
2014-08-18 15:20:00,197.28,197.28,197.18,197.19,603500.0,162.9517,162.9517,162.8691,162.8774,603500.0
2014-08-18 15:25:00,197.18,197.22,197.15,197.17,593500.0,162.8691,162.9021,162.8443,162.8609,593500.0
2014-08-18 15:30:00,197.17,197.19,197.13,197.15,1692400.0,162.8609,162.8774,162.8278,162.8443,1692400.0
2014-08-18 15:35:00,197.15,197.2,197.15,197.18,596800.0,162.8443,162.8856,162.8443,162.8691,596800.0
2014-08-18 15:40:00,197.18,197.23,197.17,197.22,955400.0,162.8691,162.9104,162.8609,162.9021,955400.0
2014-08-18 15:45:00,197.22,197.28,197.21,197.28,1290900.0,162.9021,162.9517,162.8939,162.9517,1290900.0
2014-08-18 15:50:00,197.28,197.34,197.27,197.3,2201700.0,162.9517,163.0013,162.9434,162.9682,2201700.0
2014-08-18 15:55:00,197.31,197.38,197.29,197.36,4623400.0,162.9765,163.0343,162.96,163.0178,4623400.0
2014-08-19 09:30:00,197.83,197.91,197.69,197.87,2096000.0,163.406,163.4721,163.2904,163.439,2096000.0
2014-08-19 09:35:00,197.87,197.92,197.77,197.81,1729200.0,163.439,163.4803,163.3564,163.3895,1729200.0
2014-08-19 09:40:00,197.8,197.89,197.74,197.77,1266500.0,163.3812,163.4556,163.3317,163.3564,1266500.0
2014-08-19 09:45:00,197.77,197.82,197.65,197.81,1303800.0,163.3564,163.3977,163.2573,163.3895,1303800.0
2014-08-19 09:50:00,197.81,197.94,197.81,197.9,869500.0,163.3895,163.4969,163.3895,163.4638,869500.0
2014-08-19 09:55:00,197.9,198.05,197.87,198.0,1035400.0,163.4638,163.5877,163.439,163.5464,1035400.0
2014-08-19 10:00:00,198.0,198.07,197.95,197.98,1089400.0,163.5464,163.6042,163.5051,163.5299,1089400.0
2014-08-19 10:05:00,197.98,198.02,197.9,197.99,678700.0,163.5299,163.5629,163.4638,163.5382,678700.0
2014-08-19 10:10:00,197.99,198.11,197.99,198.07,821000.0,163.5382,163.6373,163.5382,163.6042,821000.0
2014-08-19 10:15:00,198.07,198.11,197.96,198.03,585900.0,163.6042,163.6373,163.5134,163.5712,585900.0
2014-08-19 10:20:00,198.04,198.11,197.99,198.06,726300.0,163.5795,163.6373,163.5382,163.596,726300.0
2014-08-19 10:25:00,198.06,198.08,197.99,198.0,1512300.0,163.596,163.6125,163.5382,163.5464,1512300.0
2014-08-19 10:30:00,197.99,198.04,197.9,197.91,652100.0,163.5382,163.5795,163.4638,163.4721,652100.0
2014-08-19 10:35:00,197.91,198.09,197.88,198.07,787500.0,163.4721,163.6208,163.4473,163.6042,787500.0
2014-08-19 10:40:00,198.07,198.1,198.01,198.03,457100.0,163.6042,163.629,163.5547,163.5712,457100.0
2014-08-19 10:45:00,198.03,198.14,198.03,198.13,909800.0,163.5712,163.6621,163.5712,163.6538,909800.0
2014-08-19 10:50:00,198.14,198.22,198.11,198.19,966800.0,163.6621,163.7281,163.6373,163.7034,966800.0
2014-08-19 10:55:00,198.19,198.25,198.17,198.19,1028500.0,163.7034,163.7529,163.6868,163.7034,1028500.0
2014-08-19 11:00:00,198.18,198.22,198.16,198.18,674200.0,163.6951,163.7281,163.6786,163.6951,674200.0
2014-08-19 11:05:00,198.17,198.18,198.13,198.17,674800.0,163.6868,163.6951,163.6538,163.6868,674800.0
2014-08-19 11:10:00,198.16,198.2,198.13,198.18,504700.0,163.6786,163.7116,163.6538,163.6951,504700.0
2014-08-19 11:15:00,198.19,198.2,198.14,198.2,461700.0,163.7034,163.7116,163.6621,163.7116,461700.0
2014-08-19 11:20:00,198.19,198.21,198.15,198.21,252500.0,163.7034,163.7199,163.6703,163.7199,252500.0
2014-08-19 11:25:00,198.21,198.23,198.19,198.22,264300.0,163.7199,163.7364,163.7034,163.7281,264300.0
2014-08-19 11:30:00,198.21,198.23,198.12,198.14,452000.0,163.7199,163.7364,163.6455,163.6621,452000.0
2014-08-19 11:35:00,198.14,198.18,198.1,198.12,428400.0,163.6621,163.6951,163.629,163.6455,428400.0
2014-08-19 11:40:00,198.12,198.14,198.08,198.13,269600.0,163.6455,163.6621,163.6125,163.6538,269600.0
2014-08-19 11:45:00,198.13,198.16,198.11,198.15,502600.0,163.6538,163.6786,163.6373,163.6703,502600.0
2014-08-19 11:50:00,198.15,198.16,198.11,198.15,522400.0,163.6703,163.6786,163.6373,163.6703,522400.0
2014-08-19 11:55:00,198.14,198.2,198.14,198.18,238300.0,163.6621,163.7116,163.6621,163.6951,238300.0
2014-08-19 12:00:00,198.17,198.21,198.16,198.17,358600.0,163.6868,163.7199,163.6786,163.6868,358600.0
2014-08-19 12:05:00,198.17,198.21,198.16,198.17,182900.0,163.6868,163.7199,163.6786,163.6868,182900.0
2014-08-19 12:10:00,198.17,198.22,198.14,198.22,182400.0,163.6868,163.7281,163.6621,163.7281,182400.0
2014-08-19 12:15:00,198.22,198.23,198.16,198.18,272100.0,163.7281,163.7364,163.6786,163.6951,272100.0
2014-08-19 12:20:00,198.18,198.25,198.17,198.22,236600.0,163.6951,163.7529,163.6868,163.7281,236600.0
2014-08-19 12:25:00,198.21,198.34,198.21,198.33,733800.0,163.7199,163.8273,163.7199,163.819,733800.0
2014-08-19 12:30:00,198.33,198.35,198.27,198.29,244000.0,163.819,163.8355,163.7694,163.786,244000.0
2014-08-19 12:35:00,198.29,198.31,198.27,198.29,285200.0,163.786,163.8025,163.7694,163.786,285200.0
2014-08-19 12:40:00,198.29,198.32,198.28,198.32,216600.0,163.786,163.8107,163.7777,163.8107,216600.0
2014-08-19 12:45:00,198.32,198.32,198.3,198.31,156900.0,163.8107,163.8107,163.7942,163.8025,156900.0
2014-08-19 12:50:00,198.31,198.32,198.26,198.26,226900.0,163.8025,163.8107,163.7612,163.7612,226900.0
2014-08-19 12:55:00,198.26,198.3,198.25,198.28,255400.0,163.7612,163.7942,163.7529,163.7777,255400.0
2014-08-19 13:00:00,198.28,198.34,198.28,198.32,353200.0,163.7777,163.8273,163.7777,163.8107,353200.0
2014-08-19 13:05:00,198.32,198.36,198.31,198.33,464800.0,163.8107,163.8438,163.8025,163.819,464800.0
2014-08-19 13:10:00,198.32,198.33,198.26,198.3,262500.0,163.8107,163.819,163.7612,163.7942,262500.0
2014-08-19 13:15:00,198.3,198.32,198.28,198.29,270500.0,163.7942,163.8107,163.7777,163.786,270500.0
2014-08-19 13:20:00,198.29,198.31,198.28,198.29,122700.0,163.786,163.8025,163.7777,163.786,122700.0
2014-08-19 13:25:00,198.29,198.33,198.28,198.29,190000.0,163.786,163.819,163.7777,163.786,190000.0
2014-08-19 13:30:00,198.3,198.34,198.27,198.29,299200.0,163.7942,163.8273,163.7694,163.786,299200.0
2014-08-19 13:35:00,198.28,198.3,198.25,198.27,256500.0,163.7777,163.7942,163.7529,163.7694,256500.0
2014-08-19 13:40:00,198.27,198.31,198.26,198.3,296200.0,163.7694,163.8025,163.7612,163.7942,296200.0
2014-08-19 13:45:00,198.29,198.32,198.28,198.3,129100.0,163.786,163.8107,163.7777,163.7942,129100.0
2014-08-19 13:50:00,198.29,198.33,198.27,198.29,237900.0,163.786,163.819,163.7694,163.786,237900.0
2014-08-19 13:55:00,198.29,198.32,198.28,198.28,315300.0,163.786,163.8107,163.7777,163.7777,315300.0
2014-08-19 14:00:00,198.28,198.34,198.28,198.33,251500.0,163.7777,163.8273,163.7777,163.819,251500.0
2014-08-19 14:05:00,198.33,198.37,198.28,198.3,314500.0,163.819,163.852,163.7777,163.7942,314500.0
2014-08-19 14:10:00,198.29,198.37,198.29,198.37,242100.0,163.786,163.852,163.786,163.852,242100.0
2014-08-19 14:15:00,198.37,198.37,198.33,198.33,256300.0,163.852,163.852,163.819,163.819,256300.0
2014-08-19 14:20:00,198.34,198.43,198.33,198.41,517000.0,163.8273,163.9016,163.819,163.8851,517000.0
2014-08-19 14:25:00,198.4,198.52,198.4,198.47,661600.0,163.8768,163.9759,163.8768,163.9346,661600.0
2014-08-19 14:30:00,198.48,198.48,198.43,198.47,290900.0,163.9429,163.9429,163.9016,163.9346,290900.0
2014-08-19 14:35:00,198.47,198.5,198.45,198.5,567900.0,163.9346,163.9594,163.9181,163.9594,567900.0
2014-08-19 14:40:00,198.49,198.51,198.48,198.49,224300.0,163.9512,163.9677,163.9429,163.9512,224300.0
2014-08-19 14:45:00,198.48,198.5,198.48,198.5,217000.0,163.9429,163.9594,163.9429,163.9594,217000.0
2014-08-19 14:50:00,198.5,198.51,198.45,198.45,650100.0,163.9594,163.9677,163.9181,163.9181,650100.0
2014-08-19 14:55:00,198.45,198.48,198.44,198.48,431000.0,163.9181,163.9429,163.9099,163.9429,431000.0
2014-08-19 15:00:00,198.48,198.53,198.45,198.52,647700.0,163.9429,163.9842,163.9181,163.9759,647700.0
2014-08-19 15:05:00,198.53,198.54,198.51,198.51,518300.0,163.9842,163.9925,163.9677,163.9677,518300.0
2014-08-19 15:10:00,198.51,198.54,198.46,198.49,562800.0,163.9677,163.9925,163.9264,163.9512,562800.0
2014-08-19 15:15:00,198.49,198.52,198.48,198.48,297100.0,163.9512,163.9759,163.9429,163.9429,297100.0
2014-08-19 15:20:00,198.49,198.5,198.44,198.45,402000.0,163.9512,163.9594,163.9099,163.9181,402000.0
2014-08-19 15:25:00,198.46,198.48,198.43,198.47,510100.0,163.9264,163.9429,163.9016,163.9346,510100.0
2014-08-19 15:30:00,198.46,198.48,198.43,198.43,671300.0,163.9264,163.9429,163.9016,163.9016,671300.0
2014-08-19 15:35:00,198.43,198.45,198.4,198.41,654800.0,163.9016,163.9181,163.8768,163.8851,654800.0
2014-08-19 15:40:00,198.41,198.43,198.4,198.42,537700.0,163.8851,163.9016,163.8768,163.8933,537700.0
2014-08-19 15:45:00,198.42,198.43,198.39,198.41,1196900.0,163.8933,163.9016,163.8686,163.8851,1196900.0
2014-08-19 15:50:00,198.42,198.44,198.41,198.43,1253300.0,163.8933,163.9099,163.8851,163.9016,1253300.0
2014-08-19 15:55:00,198.43,198.43,198.37,198.39,2488600.0,163.9016,163.9016,163.852,163.8686,2488600.0
2014-08-20 09:30:00,198.13,198.24,198.08,198.18,2351600.0,163.6538,163.7447,163.6125,163.6951,2351600.0
2014-08-20 09:35:00,198.19,198.28,198.1,198.26,1011900.0,163.7034,163.7777,163.629,163.7612,1011900.0
2014-08-20 09:40:00,198.27,198.34,198.19,198.3,876100.0,163.7694,163.8273,163.7034,163.7942,876100.0
2014-08-20 09:45:00,198.29,198.33,198.19,198.31,1107400.0,163.786,163.819,163.7034,163.8025,1107400.0
2014-08-20 09:50:00,198.33,198.43,198.28,198.41,773100.0,163.819,163.9016,163.7777,163.8851,773100.0
2014-08-20 09:55:00,198.41,198.48,198.3,198.34,697800.0,163.8851,163.9429,163.7942,163.8273,697800.0
2014-08-20 10:00:00,198.35,198.37,198.3,198.3,553900.0,163.8355,163.852,163.7942,163.7942,553900.0
2014-08-20 10:05:00,198.3,198.39,198.29,198.34,580800.0,163.7942,163.8686,163.786,163.8273,580800.0
2014-08-20 10:10:00,198.34,198.39,198.28,198.34,446200.0,163.8273,163.8686,163.7777,163.8273,446200.0
2014-08-20 10:15:00,198.34,198.43,198.32,198.42,828100.0,163.8273,163.9016,163.8107,163.8933,828100.0
2014-08-20 10:20:00,198.43,198.54,198.4,198.53,620800.0,163.9016,163.9925,163.8768,163.9842,620800.0
2014-08-20 10:25:00,198.53,198.58,198.47,198.55,1021100.0,163.9842,164.0255,163.9346,164.0007,1021100.0
2014-08-20 10:30:00,198.55,198.58,198.47,198.5,617000.0,164.0007,164.0255,163.9346,163.9594,617000.0
2014-08-20 10:35:00,198.49,198.49,198.39,198.39,849400.0,163.9512,163.9512,163.8686,163.8686,849400.0
2014-08-20 10:40:00,198.4,198.46,198.37,198.42,569500.0,163.8768,163.9264,163.852,163.8933,569500.0
2014-08-20 10:45:00,198.42,198.52,198.41,198.5,361900.0,163.8933,163.9759,163.8851,163.9594,361900.0
2014-08-20 10:50:00,198.5,198.63,198.47,198.6,613300.0,163.9594,164.0668,163.9346,164.042,613300.0
2014-08-20 10:55:00,198.6,198.61,198.54,198.58,362400.0,164.042,164.0503,163.9925,164.0255,362400.0
2014-08-20 11:00:00,198.58,198.61,198.55,198.59,384200.0,164.0255,164.0503,164.0007,164.0338,384200.0
2014-08-20 11:05:00,198.59,198.63,198.57,198.58,340900.0,164.0338,164.0668,164.0172,164.0255,340900.0
2014-08-20 11:10:00,198.58,198.67,198.58,198.65,324900.0,164.0255,164.0998,164.0255,164.0833,324900.0
2014-08-20 11:15:00,198.65,198.66,198.56,198.57,494900.0,164.0833,164.0916,164.009,164.0172,494900.0
2014-08-20 11:20:00,198.56,198.63,198.56,198.57,219200.0,164.009,164.0668,164.009,164.0172,219200.0
2014-08-20 11:25:00,198.58,198.65,198.57,198.6,410300.0,164.0255,164.0833,164.0172,164.042,410300.0
2014-08-20 11:30:00,198.61,198.7,198.6,198.66,887900.0,164.0503,164.1246,164.042,164.0916,887900.0
2014-08-20 11:35:00,198.66,198.73,198.64,198.71,569500.0,164.0916,164.1494,164.0751,164.1329,569500.0
2014-08-20 11:40:00,198.71,198.71,198.63,198.68,753600.0,164.1329,164.1329,164.0668,164.1081,753600.0
2014-08-20 11:45:00,198.68,198.69,198.64,198.66,401600.0,164.1081,164.1164,164.0751,164.0916,401600.0
2014-08-20 11:50:00,198.67,198.67,198.61,198.62,409500.0,164.0998,164.0998,164.0503,164.0585,409500.0
2014-08-20 11:55:00,198.63,198.68,198.62,198.65,296200.0,164.0668,164.1081,164.0585,164.0833,296200.0
2014-08-20 12:00:00,198.65,198.67,198.59,198.61,295000.0,164.0833,164.0998,164.0338,164.0503,295000.0
2014-08-20 12:05:00,198.61,198.65,198.6,198.65,193400.0,164.0503,164.0833,164.042,164.0833,193400.0
2014-08-20 12:10:00,198.66,198.66,198.59,198.62,271400.0,164.0916,164.0916,164.0338,164.0585,271400.0
2014-08-20 12:15:00,198.62,198.64,198.6,198.61,307200.0,164.0585,164.0751,164.042,164.0503,307200.0
2014-08-20 12:20:00,198.61,198.65,198.6,198.64,155200.0,164.0503,164.0833,164.042,164.0751,155200.0
2014-08-20 12:25:00,198.64,198.66,198.63,198.65,108400.0,164.0751,164.0916,164.0668,164.0833,108400.0
2014-08-20 12:30:00,198.66,198.66,198.62,198.63,113600.0,164.0916,164.0916,164.0585,164.0668,113600.0
2014-08-20 12:35:00,198.63,198.65,198.61,198.64,203600.0,164.0668,164.0833,164.0503,164.0751,203600.0
2014-08-20 12:40:00,198.63,198.64,198.62,198.64,121100.0,164.0668,164.0751,164.0585,164.0751,121100.0
2014-08-20 12:45:00,198.63,198.64,198.62,198.62,142000.0,164.0668,164.0751,164.0585,164.0585,142000.0
2014-08-20 12:50:00,198.63,198.64,198.6,198.61,274300.0,164.0668,164.0751,164.042,164.0503,274300.0
2014-08-20 12:55:00,198.61,198.65,198.59,198.65,133300.0,164.0503,164.0833,164.0338,164.0833,133300.0
2014-08-20 13:00:00,198.65,198.66,198.62,198.64,91300.0,164.0833,164.0916,164.0585,164.0751,91300.0
2014-08-20 13:05:00,198.64,198.71,198.64,198.71,610600.0,164.0751,164.1329,164.0751,164.1329,610600.0
2014-08-20 13:10:00,198.71,198.72,198.68,198.72,214200.0,164.1329,164.1411,164.1081,164.1411,214200.0
2014-08-20 13:15:00,198.72,198.83,198.71,198.82,689300.0,164.1411,164.232,164.1329,164.2237,689300.0
2014-08-20 13:20:00,198.83,198.87,198.81,198.82,561700.0,164.232,164.265,164.2155,164.2237,561700.0
2014-08-20 13:25:00,198.83,198.84,198.77,198.8,606700.0,164.232,164.2403,164.1824,164.2072,606700.0
2014-08-20 13:30:00,198.8,198.84,198.78,198.83,748400.0,164.2072,164.2403,164.1907,164.232,748400.0
2014-08-20 13:35:00,198.83,198.84,198.72,198.76,313300.0,164.232,164.2403,164.1411,164.1742,313300.0
2014-08-20 13:40:00,198.77,198.9,198.76,198.82,608100.0,164.1824,164.2898,164.1742,164.2237,608100.0
2014-08-20 13:45:00,198.83,198.83,198.72,198.73,379100.0,164.232,164.232,164.1411,164.1494,379100.0
2014-08-20 13:50:00,198.73,198.75,198.71,198.72,323700.0,164.1494,164.1659,164.1329,164.1411,323700.0
2014-08-20 13:55:00,198.72,198.74,198.71,198.73,334600.0,164.1411,164.1577,164.1329,164.1494,334600.0
2014-08-20 14:00:00,198.73,198.73,198.4,198.41,4224100.0,164.1494,164.1494,163.8768,163.8851,4224100.0
2014-08-20 14:05:00,198.43,198.54,198.22,198.42,2880500.0,163.9016,163.9925,163.7281,163.8933,2880500.0
2014-08-20 14:10:00,198.41,198.61,198.26,198.26,2159200.0,163.8851,164.0503,163.7612,163.7612,2159200.0
2014-08-20 14:15:00,198.26,198.45,198.21,198.4,1322600.0,163.7612,163.9181,163.7199,163.8768,1322600.0
2014-08-20 14:20:00,198.4,198.66,198.4,198.55,1256600.0,163.8768,164.0916,163.8768,164.0007,1256600.0
2014-08-20 14:25:00,198.55,198.65,198.53,198.59,682300.0,164.0007,164.0833,163.9842,164.0338,682300.0
2014-08-20 14:30:00,198.59,198.74,198.59,198.68,1110700.0,164.0338,164.1577,164.0338,164.1081,1110700.0
2014-08-20 14:35:00,198.67,198.84,198.67,198.76,738000.0,164.0998,164.2403,164.0998,164.1742,738000.0
2014-08-20 14:40:00,198.77,198.77,198.66,198.67,683200.0,164.1824,164.1824,164.0916,164.0998,683200.0
2014-08-20 14:45:00,198.66,198.88,198.66,198.85,994000.0,164.0916,164.2733,164.0916,164.2485,994000.0
2014-08-20 14:50:00,198.85,198.96,198.84,198.92,996400.0,164.2485,164.3394,164.2403,164.3063,996400.0
2014-08-20 14:55:00,198.93,198.96,198.88,198.92,505900.0,164.3146,164.3394,164.2733,164.3063,505900.0
2014-08-20 15:00:00,198.92,199.06,198.91,198.97,1481400.0,164.3063,164.422,164.2981,164.3476,1481400.0
2014-08-20 15:05:00,198.98,199.08,198.96,199.03,531600.0,164.3559,164.4385,164.3394,164.3972,531600.0
2014-08-20 15:10:00,199.03,199.12,198.98,199.01,1074100.0,164.3972,164.4715,164.3559,164.3807,1074100.0
2014-08-20 15:15:00,199.02,199.05,198.94,199.02,585500.0,164.3889,164.4137,164.3229,164.3889,585500.0
2014-08-20 15:20:00,199.02,199.1,198.99,199.03,709900.0,164.3889,164.455,164.3642,164.3972,709900.0
2014-08-20 15:25:00,199.03,199.03,198.97,199.03,410100.0,164.3972,164.3972,164.3476,164.3972,410100.0
2014-08-20 15:30:00,199.03,199.07,199.0,199.06,819900.0,164.3972,164.4302,164.3724,164.422,819900.0
2014-08-20 15:35:00,199.06,199.09,199.04,199.08,615700.0,164.422,164.4468,164.4055,164.4385,615700.0
2014-08-20 15:40:00,199.08,199.16,199.07,199.12,1274900.0,164.4385,164.5046,164.4302,164.4715,1274900.0
2014-08-20 15:45:00,199.12,199.14,199.03,199.06,1670700.0,164.4715,164.4881,164.3972,164.422,1670700.0
2014-08-20 15:50:00,199.06,199.07,199.04,199.06,1148200.0,164.422,164.4302,164.4055,164.422,1148200.0
2014-08-20 15:55:00,199.06,199.06,198.89,198.91,3353100.0,164.422,164.422,164.2816,164.2981,3353100.0
2014-08-21 09:30:00,199.09,199.21,199.03,199.14,1417500.0,164.4468,164.5459,164.3972,164.4881,1417500.0
2014-08-21 09:35:00,199.14,199.17,198.95,199.05,1436800.0,164.4881,164.5128,164.3311,164.4137,1436800.0
2014-08-21 09:40:00,199.06,199.16,199.05,199.13,757800.0,164.422,164.5046,164.4137,164.4798,757800.0
2014-08-21 09:45:00,199.12,199.29,199.12,199.28,1024100.0,164.4715,164.612,164.4715,164.6037,1024100.0
2014-08-21 09:50:00,199.28,199.41,199.24,199.37,1211200.0,164.6037,164.7111,164.5707,164.678,1211200.0
2014-08-21 09:55:00,199.37,199.43,199.31,199.34,1046300.0,164.678,164.7276,164.6285,164.6533,1046300.0
2014-08-21 10:00:00,199.36,199.49,199.22,199.24,1703600.0,164.6698,164.7772,164.5541,164.5707,1703600.0
2014-08-21 10:05:00,199.24,199.25,198.98,199.02,1920800.0,164.5707,164.5789,164.3559,164.3889,1920800.0
2014-08-21 10:10:00,199.02,199.06,198.93,199.02,1593000.0,164.3889,164.422,164.3146,164.3889,1593000.0
2014-08-21 10:15:00,199.02,199.26,199.01,199.25,1228900.0,164.3889,164.5872,164.3807,164.5789,1228900.0
2014-08-21 10:20:00,199.25,199.32,199.18,199.29,804900.0,164.5789,164.6367,164.5211,164.612,804900.0
2014-08-21 10:25:00,199.3,199.35,199.24,199.24,497400.0,164.6202,164.6615,164.5707,164.5707,497400.0
2014-08-21 10:30:00,199.25,199.36,199.23,199.35,594900.0,164.5789,164.6698,164.5624,164.6615,594900.0
2014-08-21 10:35:00,199.36,199.53,199.36,199.47,2320300.0,164.6698,164.8102,164.6698,164.7606,2320300.0
2014-08-21 10:40:00,199.47,199.52,199.41,199.41,504700.0,164.7606,164.8019,164.7111,164.7111,504700.0
2014-08-21 10:45:00,199.42,199.47,199.36,199.37,578400.0,164.7193,164.7606,164.6698,164.678,578400.0
2014-08-21 10:50:00,199.37,199.43,199.36,199.41,550400.0,164.678,164.7276,164.6698,164.7111,550400.0
2014-08-21 10:55:00,199.41,199.49,199.4,199.41,483100.0,164.7111,164.7772,164.7028,164.7111,483100.0
2014-08-21 11:00:00,199.42,199.51,199.41,199.5,717600.0,164.7193,164.7937,164.7111,164.7854,717600.0
2014-08-21 11:05:00,199.5,199.54,199.44,199.48,474800.0,164.7854,164.8185,164.7359,164.7689,474800.0
2014-08-21 11:10:00,199.47,199.57,199.45,199.51,610800.0,164.7606,164.8432,164.7441,164.7937,610800.0
2014-08-21 11:15:00,199.5,199.55,199.49,199.5,230800.0,164.7854,164.8267,164.7772,164.7854,230800.0
2014-08-21 11:20:00,199.5,199.51,199.46,199.46,332000.0,164.7854,164.7937,164.7524,164.7524,332000.0
2014-08-21 11:25:00,199.46,199.47,199.4,199.4,617300.0,164.7524,164.7606,164.7028,164.7028,617300.0
2014-08-21 11:30:00,199.4,199.48,199.4,199.47,469200.0,164.7028,164.7689,164.7028,164.7606,469200.0
2014-08-21 11:35:00,199.47,199.48,199.41,199.42,434500.0,164.7606,164.7689,164.7111,164.7193,434500.0
2014-08-21 11:40:00,199.42,199.46,199.41,199.43,516300.0,164.7193,164.7524,164.7111,164.7276,516300.0
2014-08-21 11:45:00,199.42,199.44,199.32,199.32,680800.0,164.7193,164.7359,164.6367,164.6367,680800.0
2014-08-21 11:50:00,199.32,199.37,199.3,199.34,624600.0,164.6367,164.678,164.6202,164.6533,624600.0
2014-08-21 11:55:00,199.35,199.37,199.31,199.33,292200.0,164.6615,164.678,164.6285,164.645,292200.0
2014-08-21 12:00:00,199.33,199.4,199.32,199.37,305200.0,164.645,164.7028,164.6367,164.678,305200.0
2014-08-21 12:05:00,199.37,199.37,199.32,199.34,319200.0,164.678,164.678,164.6367,164.6533,319200.0
2014-08-21 12:10:00,199.34,199.4,199.33,199.4,331300.0,164.6533,164.7028,164.645,164.7028,331300.0
2014-08-21 12:15:00,199.4,199.48,199.38,199.43,609300.0,164.7028,164.7689,164.6863,164.7276,609300.0
2014-08-21 12:20:00,199.42,199.45,199.4,199.4,363100.0,164.7193,164.7441,164.7028,164.7028,363100.0
2014-08-21 12:25:00,199.4,199.41,199.32,199.39,438800.0,164.7028,164.7111,164.6367,164.6946,438800.0
2014-08-21 12:30:00,199.39,199.41,199.35,199.35,169200.0,164.6946,164.7111,164.6615,164.6615,169200.0
2014-08-21 12:35:00,199.36,199.45,199.35,199.44,325900.0,164.6698,164.7441,164.6615,164.7359,325900.0
2014-08-21 12:40:00,199.44,199.44,199.4,199.44,244200.0,164.7359,164.7359,164.7028,164.7359,244200.0
2014-08-21 12:45:00,199.43,199.46,199.42,199.43,200800.0,164.7276,164.7524,164.7193,164.7276,200800.0
2014-08-21 12:50:00,199.43,199.45,199.38,199.42,210900.0,164.7276,164.7441,164.6863,164.7193,210900.0
2014-08-21 12:55:00,199.41,199.44,199.4,199.41,144800.0,164.7111,164.7359,164.7028,164.7111,144800.0
2014-08-21 13:00:00,199.4,199.47,199.4,199.46,280800.0,164.7028,164.7606,164.7028,164.7524,280800.0
2014-08-21 13:05:00,199.47,199.52,199.43,199.5,308800.0,164.7606,164.8019,164.7276,164.7854,308800.0
2014-08-21 13:10:00,199.51,199.55,199.49,199.52,180500.0,164.7937,164.8267,164.7772,164.8019,180500.0
2014-08-21 13:15:00,199.53,199.64,199.52,199.61,768900.0,164.8102,164.9011,164.8019,164.8763,768900.0
2014-08-21 13:20:00,199.61,199.62,199.57,199.59,290400.0,164.8763,164.8845,164.8432,164.8598,290400.0
2014-08-21 13:25:00,199.59,199.63,199.56,199.63,1348100.0,164.8598,164.8928,164.835,164.8928,1348100.0
2014-08-21 13:30:00,199.63,199.64,199.59,199.6,300200.0,164.8928,164.9011,164.8598,164.868,300200.0
2014-08-21 13:35:00,199.59,199.63,199.56,199.6,210100.0,164.8598,164.8928,164.835,164.868,210100.0
2014-08-21 13:40:00,199.6,199.62,199.57,199.61,305600.0,164.868,164.8845,164.8432,164.8763,305600.0
2014-08-21 13:45:00,199.61,199.63,199.58,199.62,329000.0,164.8763,164.8928,164.8515,164.8845,329000.0
2014-08-21 13:50:00,199.62,199.63,199.55,199.56,220000.0,164.8845,164.8928,164.8267,164.835,220000.0
2014-08-21 13:55:00,199.56,199.57,199.51,199.56,273200.0,164.835,164.8432,164.7937,164.835,273200.0
2014-08-21 14:00:00,199.56,199.57,199.49,199.52,340000.0,164.835,164.8432,164.7772,164.8019,340000.0
2014-08-21 14:05:00,199.53,199.56,199.52,199.52,218200.0,164.8102,164.835,164.8019,164.8019,218200.0
2014-08-21 14:10:00,199.52,199.54,199.51,199.53,122200.0,164.8019,164.8185,164.7937,164.8102,122200.0
2014-08-21 14:15:00,199.53,199.56,199.51,199.56,189200.0,164.8102,164.835,164.7937,164.835,189200.0
2014-08-21 14:20:00,199.55,199.62,199.55,199.59,379700.0,164.8267,164.8845,164.8267,164.8598,379700.0
2014-08-21 14:25:00,199.59,199.62,199.58,199.58,397000.0,164.8598,164.8845,164.8515,164.8515,397000.0
2014-08-21 14:30:00,199.58,199.59,199.57,199.59,193700.0,164.8515,164.8598,164.8432,164.8598,193700.0
2014-08-21 14:35:00,199.59,199.62,199.58,199.61,212100.0,164.8598,164.8845,164.8515,164.8763,212100.0
2014-08-21 14:40:00,199.61,199.63,199.59,199.59,374300.0,164.8763,164.8928,164.8598,164.8598,374300.0
2014-08-21 14:45:00,199.59,199.62,199.58,199.62,217200.0,164.8598,164.8845,164.8515,164.8845,217200.0
2014-08-21 14:50:00,199.62,199.7,199.62,199.64,1079800.0,164.8845,164.9506,164.8845,164.9011,1079800.0
2014-08-21 14:55:00,199.64,199.68,199.63,199.66,221400.0,164.9011,164.9341,164.8928,164.9176,221400.0
2014-08-21 15:00:00,199.66,199.7,199.66,199.69,381600.0,164.9176,164.9506,164.9176,164.9424,381600.0
2014-08-21 15:05:00,199.68,199.7,199.67,199.68,271200.0,164.9341,164.9506,164.9258,164.9341,271200.0
2014-08-21 15:10:00,199.68,199.72,199.67,199.71,281600.0,164.9341,164.9671,164.9258,164.9589,281600.0
2014-08-21 15:15:00,199.72,199.76,199.65,199.66,545300.0,164.9671,165.0002,164.9093,164.9176,545300.0
2014-08-21 15:20:00,199.65,199.69,199.64,199.68,364300.0,164.9093,164.9424,164.9011,164.9341,364300.0
2014-08-21 15:25:00,199.67,199.68,199.64,199.66,362200.0,164.9258,164.9341,164.9011,164.9176,362200.0
2014-08-21 15:30:00,199.66,199.69,199.58,199.59,620900.0,164.9176,164.9424,164.8515,164.8598,620900.0
2014-08-21 15:35:00,199.59,199.6,199.55,199.56,491200.0,164.8598,164.868,164.8267,164.835,491200.0
2014-08-21 15:40:00,199.56,199.6,199.56,199.59,564800.0,164.835,164.868,164.835,164.8598,564800.0
2014-08-21 15:45:00,199.59,199.63,199.58,199.59,1313200.0,164.8598,164.8928,164.8515,164.8598,1313200.0
2014-08-21 15:50:00,199.59,199.63,199.55,199.57,1336600.0,164.8598,164.8928,164.8267,164.8432,1336600.0
2014-08-21 15:55:00,199.56,199.57,199.45,199.49,3177200.0,164.835,164.8432,164.7441,164.7772,3177200.0
2014-08-22 09:30:00,199.33,199.46,199.25,199.25,1561300.0,164.645,164.7524,164.5789,164.5789,1561300.0
2014-08-22 09:35:00,199.25,199.27,199.13,199.25,1588400.0,164.5789,164.5954,164.4798,164.5789,1588400.0
2014-08-22 09:40:00,199.25,199.26,199.05,199.06,859900.0,164.5789,164.5872,164.4137,164.422,859900.0
2014-08-22 09:45:00,199.06,199.17,199.0,199.13,1198300.0,164.422,164.5128,164.3724,164.4798,1198300.0
2014-08-22 09:50:00,199.13,199.24,199.11,199.16,782000.0,164.4798,164.5707,164.4633,164.5046,782000.0
2014-08-22 09:55:00,199.17,199.33,199.16,199.31,596800.0,164.5128,164.645,164.5046,164.6285,596800.0
2014-08-22 10:00:00,199.31,199.45,199.06,199.21,3038700.0,164.6285,164.7441,164.422,164.5459,3038700.0
2014-08-22 10:05:00,199.21,199.65,199.21,199.6,2158200.0,164.5459,164.9093,164.5459,164.868,2158200.0
2014-08-22 10:10:00,199.6,199.69,199.48,199.58,1543700.0,164.868,164.9424,164.7689,164.8515,1543700.0
2014-08-22 10:15:00,199.59,199.62,199.33,199.41,1350400.0,164.8598,164.8845,164.645,164.7111,1350400.0
2014-08-22 10:20:00,199.42,199.46,199.29,199.41,650800.0,164.7193,164.7524,164.612,164.7111,650800.0
2014-08-22 10:25:00,199.41,199.5,199.39,199.48,574500.0,164.7111,164.7854,164.6946,164.7689,574500.0
2014-08-22 10:30:00,199.48,199.67,199.48,199.56,1128800.0,164.7689,164.9258,164.7689,164.835,1128800.0
2014-08-22 10:35:00,199.56,199.59,199.26,199.34,840800.0,164.835,164.8598,164.5872,164.6533,840800.0
2014-08-22 10:40:00,199.34,199.37,199.18,199.26,810000.0,164.6533,164.678,164.5211,164.5872,810000.0
2014-08-22 10:45:00,199.26,199.33,199.17,199.29,534600.0,164.5872,164.645,164.5128,164.612,534600.0
2014-08-22 10:50:00,199.3,199.33,199.15,199.17,654700.0,164.6202,164.645,164.4963,164.5128,654700.0
2014-08-22 10:55:00,199.17,199.18,198.83,198.9,2407000.0,164.5128,164.5211,164.232,164.2898,2407000.0
2014-08-22 11:00:00,198.88,199.03,198.74,199.02,2484300.0,164.2733,164.3972,164.1577,164.3889,2484300.0
2014-08-22 11:05:00,199.01,199.19,198.82,199.13,1697400.0,164.3807,164.5294,164.2237,164.4798,1697400.0
2014-08-22 11:10:00,199.13,199.24,199.07,199.21,827600.0,164.4798,164.5707,164.4302,164.5459,827600.0
2014-08-22 11:15:00,199.2,199.22,199.11,199.12,447700.0,164.5376,164.5541,164.4633,164.4715,447700.0
2014-08-22 11:20:00,199.12,199.19,199.05,199.17,748100.0,164.4715,164.5294,164.4137,164.5128,748100.0
2014-08-22 11:25:00,199.17,199.38,199.15,199.32,770100.0,164.5128,164.6863,164.4963,164.6367,770100.0
2014-08-22 11:30:00,199.32,199.37,199.26,199.3,407700.0,164.6367,164.678,164.5872,164.6202,407700.0
2014-08-22 11:35:00,199.3,199.31,199.14,199.16,435900.0,164.6202,164.6285,164.4881,164.5046,435900.0
2014-08-22 11:40:00,199.17,199.27,199.14,199.16,325300.0,164.5128,164.5954,164.4881,164.5046,325300.0
2014-08-22 11:45:00,199.17,199.2,199.11,199.16,467800.0,164.5128,164.5376,164.4633,164.5046,467800.0
2014-08-22 11:50:00,199.16,199.3,199.16,199.26,423300.0,164.5046,164.6202,164.5046,164.5872,423300.0
2014-08-22 11:55:00,199.27,199.35,199.22,199.24,478400.0,164.5954,164.6615,164.5541,164.5707,478400.0
2014-08-22 12:00:00,199.25,199.35,199.24,199.24,479900.0,164.5789,164.6615,164.5707,164.5707,479900.0
2014-08-22 12:05:00,199.24,199.25,199.16,199.24,426400.0,164.5707,164.5789,164.5046,164.5707,426400.0
2014-08-22 12:10:00,199.24,199.27,199.19,199.27,179100.0,164.5707,164.5954,164.5294,164.5954,179100.0
2014-08-22 12:15:00,199.27,199.34,199.23,199.31,320100.0,164.5954,164.6533,164.5624,164.6285,320100.0
2014-08-22 12:20:00,199.32,199.47,199.31,199.47,513300.0,164.6367,164.7606,164.6285,164.7606,513300.0
2014-08-22 12:25:00,199.47,199.56,199.45,199.5,925400.0,164.7606,164.835,164.7441,164.7854,925400.0
2014-08-22 12:30:00,199.51,199.56,199.5,199.52,435400.0,164.7937,164.835,164.7854,164.8019,435400.0
2014-08-22 12:35:00,199.51,199.54,199.42,199.45,270900.0,164.7937,164.8185,164.7193,164.7441,270900.0
2014-08-22 12:40:00,199.46,199.49,199.42,199.48,280800.0,164.7524,164.7772,164.7193,164.7689,280800.0
2014-08-22 12:45:00,199.48,199.49,199.41,199.46,268300.0,164.7689,164.7772,164.7111,164.7524,268300.0
2014-08-22 12:50:00,199.46,199.5,199.44,199.49,359500.0,164.7524,164.7854,164.7359,164.7772,359500.0
2014-08-22 12:55:00,199.48,199.49,199.42,199.43,254300.0,164.7689,164.7772,164.7193,164.7276,254300.0
2014-08-22 13:00:00,199.42,199.45,199.37,199.4,202300.0,164.7193,164.7441,164.678,164.7028,202300.0
2014-08-22 13:05:00,199.4,199.44,199.37,199.4,362800.0,164.7028,164.7359,164.678,164.7028,362800.0
2014-08-22 13:10:00,199.41,199.45,199.39,199.43,305500.0,164.7111,164.7441,164.6946,164.7276,305500.0
2014-08-22 13:15:00,199.42,199.47,199.42,199.45,147500.0,164.7193,164.7606,164.7193,164.7441,147500.0
2014-08-22 13:20:00,199.45,199.47,199.39,199.41,305300.0,164.7441,164.7606,164.6946,164.7111,305300.0
2014-08-22 13:25:00,199.42,199.53,199.4,199.48,276800.0,164.7193,164.8102,164.7028,164.7689,276800.0
2014-08-22 13:30:00,199.49,199.56,199.48,199.5,298100.0,164.7772,164.835,164.7689,164.7854,298100.0
2014-08-22 13:35:00,199.51,199.52,199.44,199.47,716000.0,164.7937,164.8019,164.7359,164.7606,716000.0
2014-08-22 13:40:00,199.47,199.54,199.45,199.51,320800.0,164.7606,164.8185,164.7441,164.7937,320800.0
2014-08-22 13:45:00,199.5,199.55,199.47,199.53,362000.0,164.7854,164.8267,164.7606,164.8102,362000.0
2014-08-22 13:50:00,199.53,199.55,199.44,199.48,272300.0,164.8102,164.8267,164.7359,164.7689,272300.0
2014-08-22 13:55:00,199.49,199.49,199.4,199.45,188600.0,164.7772,164.7772,164.7028,164.7441,188600.0
2014-08-22 14:00:00,199.45,199.46,199.4,199.42,383700.0,164.7441,164.7524,164.7028,164.7193,383700.0
2014-08-22 14:05:00,199.42,199.43,199.27,199.32,476100.0,164.7193,164.7276,164.5954,164.6367,476100.0
2014-08-22 14:10:00,199.33,199.37,199.27,199.36,502800.0,164.645,164.678,164.5954,164.6698,502800.0
2014-08-22 14:15:00,199.37,199.41,199.32,199.33,432100.0,164.678,164.7111,164.6367,164.645,432100.0
2014-08-22 14:20:00,199.33,199.37,199.28,199.3,178400.0,164.645,164.678,164.6037,164.6202,178400.0
2014-08-22 14:25:00,199.3,199.36,199.27,199.27,315300.0,164.6202,164.6698,164.5954,164.5954,315300.0
2014-08-22 14:30:00,199.27,199.29,199.11,199.22,935700.0,164.5954,164.612,164.4633,164.5541,935700.0
2014-08-22 14:35:00,199.21,199.24,199.05,199.14,533000.0,164.5459,164.5707,164.4137,164.4881,533000.0
2014-08-22 14:40:00,199.13,199.3,199.09,199.28,618700.0,164.4798,164.6202,164.4468,164.6037,618700.0
2014-08-22 14:45:00,199.29,199.29,199.21,199.24,255800.0,164.612,164.612,164.5459,164.5707,255800.0
2014-08-22 14:50:00,199.24,199.37,199.23,199.28,485300.0,164.5707,164.678,164.5624,164.6037,485300.0
2014-08-22 14:55:00,199.29,199.32,199.23,199.28,147600.0,164.612,164.6367,164.5624,164.6037,147600.0
2014-08-22 15:00:00,199.27,199.31,199.25,199.27,196100.0,164.5954,164.6285,164.5789,164.5954,196100.0
2014-08-22 15:05:00,199.28,199.51,199.28,199.5,632800.0,164.6037,164.7937,164.6037,164.7854,632800.0
2014-08-22 15:10:00,199.5,199.52,199.46,199.48,520800.0,164.7854,164.8019,164.7524,164.7689,520800.0
2014-08-22 15:15:00,199.48,199.54,199.45,199.48,709300.0,164.7689,164.8185,164.7441,164.7689,709300.0
2014-08-22 15:20:00,199.48,199.5,199.43,199.43,234000.0,164.7689,164.7854,164.7276,164.7276,234000.0
2014-08-22 15:25:00,199.42,199.44,199.34,199.37,577900.0,164.7193,164.7359,164.6533,164.678,577900.0
2014-08-22 15:30:00,199.37,199.38,199.22,199.3,848400.0,164.678,164.6863,164.5541,164.6202,848400.0
2014-08-22 15:35:00,199.3,199.31,199.24,199.28,645100.0,164.6202,164.6285,164.5707,164.6037,645100.0
2014-08-22 15:40:00,199.27,199.31,199.1,199.12,1695700.0,164.5954,164.6285,164.455,164.4715,1695700.0
2014-08-22 15:45:00,199.12,199.15,199.04,199.09,2292200.0,164.4715,164.4963,164.4055,164.4468,2292200.0
2014-08-22 15:50:00,199.09,199.19,199.09,199.16,2846100.0,164.4468,164.5294,164.4468,164.5046,2846100.0
2014-08-22 15:55:00,199.16,199.2,199.11,199.16,3418000.0,164.5046,164.5376,164.4633,164.5046,3418000.0
2014-08-25 09:30:00,200.14,200.16,200.01,200.03,2079600.0,165.314,165.3306,165.2067,165.2232,2079600.0
2014-08-25 09:35:00,200.03,200.03,199.91,200.0,1401900.0,165.2232,165.2232,165.1241,165.1984,1401900.0
2014-08-25 09:40:00,199.99,200.05,199.94,200.03,646000.0,165.1901,165.2397,165.1488,165.2232,646000.0
2014-08-25 09:45:00,200.03,200.14,200.0,200.13,832900.0,165.2232,165.314,165.1984,165.3058,832900.0
2014-08-25 09:50:00,200.14,200.21,200.14,200.2,749700.0,165.314,165.3719,165.314,165.3636,749700.0
2014-08-25 09:55:00,200.2,200.33,200.2,200.27,906700.0,165.3636,165.471,165.3636,165.4214,906700.0
2014-08-25 10:00:00,200.26,200.32,200.16,200.19,1091700.0,165.4132,165.4627,165.3306,165.3553,1091700.0
2014-08-25 10:05:00,200.19,200.33,200.19,200.3,492600.0,165.3553,165.471,165.3553,165.4462,492600.0
2014-08-25 10:10:00,200.29,200.35,200.19,200.2,1154600.0,165.4379,165.4875,165.3553,165.3636,1154600.0
2014-08-25 10:15:00,200.2,200.26,200.17,200.23,667400.0,165.3636,165.4132,165.3388,165.3884,667400.0
2014-08-25 10:20:00,200.22,200.26,200.17,200.25,384800.0,165.3801,165.4132,165.3388,165.4049,384800.0
2014-08-25 10:25:00,200.25,200.26,200.09,200.2,1310200.0,165.4049,165.4132,165.2727,165.3636,1310200.0
2014-08-25 10:30:00,200.2,200.27,200.18,200.24,1210300.0,165.3636,165.4214,165.3471,165.3966,1210300.0
2014-08-25 10:35:00,200.23,200.33,200.22,200.33,550000.0,165.3884,165.471,165.3801,165.471,550000.0
2014-08-25 10:40:00,200.32,200.41,200.29,200.31,891100.0,165.4627,165.5371,165.4379,165.4545,891100.0
2014-08-25 10:45:00,200.31,200.44,200.31,200.35,670900.0,165.4545,165.5618,165.4545,165.4875,670900.0
2014-08-25 10:50:00,200.35,200.49,200.34,200.46,811300.0,165.4875,165.6031,165.4792,165.5784,811300.0
2014-08-25 10:55:00,200.47,200.51,200.42,200.45,737400.0,165.5866,165.6197,165.5453,165.5701,737400.0
2014-08-25 11:00:00,200.46,200.5,200.46,200.46,830200.0,165.5784,165.6114,165.5784,165.5784,830200.0
2014-08-25 11:05:00,200.47,200.53,200.42,200.43,471400.0,165.5866,165.6362,165.5453,165.5536,471400.0
2014-08-25 11:10:00,200.43,200.47,200.38,200.4,930700.0,165.5536,165.5866,165.5123,165.5288,930700.0
2014-08-25 11:15:00,200.39,200.43,200.38,200.41,304000.0,165.5205,165.5536,165.5123,165.5371,304000.0
2014-08-25 11:20:00,200.41,200.44,200.38,200.39,348400.0,165.5371,165.5618,165.5123,165.5205,348400.0
2014-08-25 11:25:00,200.39,200.5,200.36,200.49,479900.0,165.5205,165.6114,165.4958,165.6031,479900.0
2014-08-25 11:30:00,200.5,200.59,200.47,200.5,709100.0,165.6114,165.6857,165.5866,165.6114,709100.0
2014-08-25 11:35:00,200.5,200.5,200.41,200.48,255700.0,165.6114,165.6114,165.5371,165.5949,255700.0
2014-08-25 11:40:00,200.48,200.51,200.42,200.46,179900.0,165.5949,165.6197,165.5453,165.5784,179900.0
2014-08-25 11:45:00,200.45,200.49,200.44,200.47,207600.0,165.5701,165.6031,165.5618,165.5866,207600.0
2014-08-25 11:50:00,200.47,200.49,200.44,200.47,170300.0,165.5866,165.6031,165.5618,165.5866,170300.0
2014-08-25 11:55:00,200.47,200.47,200.43,200.44,312900.0,165.5866,165.5866,165.5536,165.5618,312900.0
2014-08-25 12:00:00,200.45,200.47,200.4,200.43,327100.0,165.5701,165.5866,165.5288,165.5536,327100.0
2014-08-25 12:05:00,200.43,200.43,200.28,200.31,619500.0,165.5536,165.5536,165.4297,165.4545,619500.0
2014-08-25 12:10:00,200.32,200.36,200.28,200.3,301800.0,165.4627,165.4958,165.4297,165.4462,301800.0
2014-08-25 12:15:00,200.29,200.32,200.24,200.27,393300.0,165.4379,165.4627,165.3966,165.4214,393300.0
2014-08-25 12:20:00,200.27,200.3,200.25,200.25,353400.0,165.4214,165.4462,165.4049,165.4049,353400.0
2014-08-25 12:25:00,200.25,200.26,200.06,200.13,752200.0,165.4049,165.4132,165.248,165.3058,752200.0
2014-08-25 12:30:00,200.13,200.16,200.09,200.11,405500.0,165.3058,165.3306,165.2727,165.2893,405500.0
2014-08-25 12:35:00,200.11,200.12,199.95,200.03,1065400.0,165.2893,165.2975,165.1571,165.2232,1065400.0
2014-08-25 12:40:00,200.03,200.11,200.01,200.08,350400.0,165.2232,165.2893,165.2067,165.2645,350400.0
2014-08-25 12:45:00,200.08,200.11,200.03,200.09,199300.0,165.2645,165.2893,165.2232,165.2727,199300.0
2014-08-25 12:50:00,200.09,200.1,199.97,200.02,368700.0,165.2727,165.281,165.1736,165.2149,368700.0
2014-08-25 12:55:00,200.02,200.04,199.94,200.02,338000.0,165.2149,165.2314,165.1488,165.2149,338000.0
2014-08-25 13:00:00,200.02,200.02,199.9,199.93,401600.0,165.2149,165.2149,165.1158,165.1406,401600.0
2014-08-25 13:05:00,199.93,199.96,199.86,199.92,523400.0,165.1406,165.1654,165.0828,165.1323,523400.0
2014-08-25 13:10:00,199.92,200.04,199.9,200.02,464700.0,165.1323,165.2314,165.1158,165.2149,464700.0
2014-08-25 13:15:00,200.01,200.05,199.98,200.0,222600.0,165.2067,165.2397,165.1819,165.1984,222600.0
2014-08-25 13:20:00,199.99,200.1,199.98,200.1,340700.0,165.1901,165.281,165.1819,165.281,340700.0
2014-08-25 13:25:00,200.09,200.12,200.06,200.11,818800.0,165.2727,165.2975,165.248,165.2893,818800.0
2014-08-25 13:30:00,200.11,200.14,200.07,200.12,277100.0,165.2893,165.314,165.2562,165.2975,277100.0
2014-08-25 13:35:00,200.11,200.14,200.06,200.09,325800.0,165.2893,165.314,165.248,165.2727,325800.0
2014-08-25 13:40:00,200.1,200.13,200.09,200.12,190200.0,165.281,165.3058,165.2727,165.2975,190200.0
2014-08-25 13:45:00,200.11,200.15,200.08,200.11,237100.0,165.2893,165.3223,165.2645,165.2893,237100.0
2014-08-25 13:50:00,200.1,200.17,200.09,200.16,126400.0,165.281,165.3388,165.2727,165.3306,126400.0
2014-08-25 13:55:00,200.17,200.24,200.14,200.14,411700.0,165.3388,165.3966,165.314,165.314,411700.0
2014-08-25 14:00:00,200.15,200.18,200.07,200.08,279700.0,165.3223,165.3471,165.2562,165.2645,279700.0
2014-08-25 14:05:00,200.08,200.13,200.05,200.11,388200.0,165.2645,165.3058,165.2397,165.2893,388200.0
2014-08-25 14:10:00,200.11,200.16,200.11,200.15,207900.0,165.2893,165.3306,165.2893,165.3223,207900.0
2014-08-25 14:15:00,200.15,200.17,200.12,200.13,251100.0,165.3223,165.3388,165.2975,165.3058,251100.0
2014-08-25 14:20:00,200.13,200.17,200.11,200.14,241800.0,165.3058,165.3388,165.2893,165.314,241800.0
2014-08-25 14:25:00,200.13,200.14,200.0,200.06,470500.0,165.3058,165.314,165.1984,165.248,470500.0
2014-08-25 14:30:00,200.05,200.05,199.98,200.02,235000.0,165.2397,165.2397,165.1819,165.2149,235000.0
2014-08-25 14:35:00,200.02,200.1,200.01,200.06,203500.0,165.2149,165.281,165.2067,165.248,203500.0
2014-08-25 14:40:00,200.07,200.1,200.03,200.09,249500.0,165.2562,165.281,165.2232,165.2727,249500.0
2014-08-25 14:45:00,200.09,200.09,200.02,200.06,200500.0,165.2727,165.2727,165.2149,165.248,200500.0
2014-08-25 14:50:00,200.06,200.12,200.06,200.11,272400.0,165.248,165.2975,165.248,165.2893,272400.0
2014-08-25 14:55:00,200.11,200.17,200.1,200.14,523700.0,165.2893,165.3388,165.281,165.314,523700.0
2014-08-25 15:00:00,200.14,200.18,200.11,200.17,193900.0,165.314,165.3471,165.2893,165.3388,193900.0
2014-08-25 15:05:00,200.17,200.17,200.12,200.15,291900.0,165.3388,165.3388,165.2975,165.3223,291900.0
2014-08-25 15:10:00,200.15,200.18,200.09,200.09,237100.0,165.3223,165.3471,165.2727,165.2727,237100.0
2014-08-25 15:15:00,200.09,200.15,200.06,200.14,327000.0,165.2727,165.3223,165.248,165.314,327000.0
2014-08-25 15:20:00,200.13,200.17,200.06,200.09,369100.0,165.3058,165.3388,165.248,165.2727,369100.0
2014-08-25 15:25:00,200.08,200.12,200.05,200.08,495300.0,165.2645,165.2975,165.2397,165.2645,495300.0
2014-08-25 15:30:00,200.07,200.14,200.05,200.14,361000.0,165.2562,165.314,165.2397,165.314,361000.0
2014-08-25 15:35:00,200.14,200.2,200.12,200.2,412000.0,165.314,165.3636,165.2975,165.3636,412000.0
2014-08-25 15:40:00,200.19,200.21,200.17,200.19,582100.0,165.3553,165.3719,165.3388,165.3553,582100.0
2014-08-25 15:45:00,200.19,200.2,200.15,200.18,683000.0,165.3553,165.3636,165.3223,165.3471,683000.0
2014-08-25 15:50:00,200.17,200.18,200.1,200.15,1646800.0,165.3388,165.3471,165.281,165.3223,1646800.0
2014-08-25 15:55:00,200.15,200.18,200.1,200.17,4187200.0,165.3223,165.3471,165.281,165.3388,4187200.0
2014-08-26 09:30:00,200.33,200.46,200.28,200.38,1473000.0,165.471,165.5784,165.4297,165.5123,1473000.0
2014-08-26 09:35:00,200.38,200.55,200.37,200.4,1258100.0,165.5123,165.6527,165.504,165.5288,1258100.0
2014-08-26 09:40:00,200.39,200.44,200.31,200.37,784000.0,165.5205,165.5618,165.4545,165.504,784000.0
2014-08-26 09:45:00,200.37,200.54,200.37,200.54,557100.0,165.504,165.6444,165.504,165.6444,557100.0
2014-08-26 09:50:00,200.54,200.56,200.44,200.48,768200.0,165.6444,165.661,165.5618,165.5949,768200.0
2014-08-26 09:55:00,200.49,200.52,200.44,200.48,545000.0,165.6031,165.6279,165.5618,165.5949,545000.0
2014-08-26 10:00:00,200.49,200.62,200.33,200.4,1308500.0,165.6031,165.7105,165.471,165.5288,1308500.0
2014-08-26 10:05:00,200.39,200.44,200.3,200.37,1075400.0,165.5205,165.5618,165.4462,165.504,1075400.0
2014-08-26 10:10:00,200.37,200.48,200.37,200.44,539800.0,165.504,165.5949,165.504,165.5618,539800.0
2014-08-26 10:15:00,200.44,200.53,200.43,200.45,354400.0,165.5618,165.6362,165.5536,165.5701,354400.0
2014-08-26 10:20:00,200.46,200.48,200.36,200.41,546700.0,165.5784,165.5949,165.4958,165.5371,546700.0
2014-08-26 10:25:00,200.41,200.53,200.41,200.52,588700.0,165.5371,165.6362,165.5371,165.6279,588700.0
2014-08-26 10:30:00,200.53,200.58,200.5,200.54,462700.0,165.6362,165.6775,165.6114,165.6444,462700.0
2014-08-26 10:35:00,200.53,200.55,200.45,200.54,523100.0,165.6362,165.6527,165.5701,165.6444,523100.0
2014-08-26 10:40:00,200.53,200.56,200.51,200.53,220600.0,165.6362,165.661,165.6197,165.6362,220600.0
2014-08-26 10:45:00,200.53,200.73,200.53,200.69,982900.0,165.6362,165.8014,165.6362,165.7683,982900.0
2014-08-26 10:50:00,200.68,200.72,200.64,200.72,448200.0,165.7601,165.7931,165.727,165.7931,448200.0
2014-08-26 10:55:00,200.71,200.76,200.68,200.75,416600.0,165.7849,165.8262,165.7601,165.8179,416600.0
2014-08-26 11:00:00,200.75,200.8,200.75,200.77,620300.0,165.8179,165.8592,165.8179,165.8344,620300.0
2014-08-26 11:05:00,200.78,200.79,200.74,200.78,534200.0,165.8427,165.8509,165.8096,165.8427,534200.0
2014-08-26 11:10:00,200.79,200.8,200.75,200.78,270500.0,165.8509,165.8592,165.8179,165.8427,270500.0
2014-08-26 11:15:00,200.78,200.8,200.74,200.78,533100.0,165.8427,165.8592,165.8096,165.8427,533100.0
2014-08-26 11:20:00,200.78,200.79,200.74,200.75,657000.0,165.8427,165.8509,165.8096,165.8179,657000.0
2014-08-26 11:25:00,200.75,200.82,200.74,200.81,359800.0,165.8179,165.8757,165.8096,165.8675,359800.0
2014-08-26 11:30:00,200.81,200.82,200.69,200.72,545500.0,165.8675,165.8757,165.7683,165.7931,545500.0
2014-08-26 11:35:00,200.72,200.74,200.65,200.66,702900.0,165.7931,165.8096,165.7353,165.7436,702900.0
2014-08-26 11:40:00,200.66,200.7,200.66,200.69,391900.0,165.7436,165.7766,165.7436,165.7683,391900.0
2014-08-26 11:45:00,200.68,200.71,200.68,200.69,177700.0,165.7601,165.7849,165.7601,165.7683,177700.0
2014-08-26 11:50:00,200.7,200.74,200.69,200.73,183100.0,165.7766,165.8096,165.7683,165.8014,183100.0
2014-08-26 11:55:00,200.74,200.74,200.53,200.57,585400.0,165.8096,165.8096,165.6362,165.6692,585400.0
2014-08-26 12:00:00,200.57,200.59,200.51,200.58,608000.0,165.6692,165.6857,165.6197,165.6775,608000.0
2014-08-26 12:05:00,200.58,200.61,200.55,200.56,337100.0,165.6775,165.7023,165.6527,165.661,337100.0
2014-08-26 12:10:00,200.56,200.57,200.54,200.56,230300.0,165.661,165.6692,165.6444,165.661,230300.0
2014-08-26 12:15:00,200.56,200.59,200.55,200.56,449300.0,165.661,165.6857,165.6527,165.661,449300.0
2014-08-26 12:20:00,200.56,200.64,200.55,200.63,288000.0,165.661,165.727,165.6527,165.7188,288000.0
2014-08-26 12:25:00,200.63,200.64,200.55,200.56,302700.0,165.7188,165.727,165.6527,165.661,302700.0
2014-08-26 12:30:00,200.55,200.59,200.51,200.58,244400.0,165.6527,165.6857,165.6197,165.6775,244400.0
2014-08-26 12:35:00,200.58,200.61,200.56,200.61,116600.0,165.6775,165.7023,165.661,165.7023,116600.0
2014-08-26 12:40:00,200.61,200.61,200.48,200.5,449900.0,165.7023,165.7023,165.5949,165.6114,449900.0
2014-08-26 12:45:00,200.5,200.5,200.42,200.43,399400.0,165.6114,165.6114,165.5453,165.5536,399400.0
2014-08-26 12:50:00,200.44,200.48,200.42,200.48,464100.0,165.5618,165.5949,165.5453,165.5949,464100.0
2014-08-26 12:55:00,200.48,200.49,200.41,200.44,166300.0,165.5949,165.6031,165.5371,165.5618,166300.0
2014-08-26 13:00:00,200.44,200.45,200.4,200.42,206800.0,165.5618,165.5701,165.5288,165.5453,206800.0
2014-08-26 13:05:00,200.41,200.43,200.31,200.34,567600.0,165.5371,165.5536,165.4545,165.4792,567600.0
2014-08-26 13:10:00,200.34,200.42,200.32,200.41,299400.0,165.4792,165.5453,165.4627,165.5371,299400.0
2014-08-26 13:15:00,200.41,200.47,200.4,200.46,277200.0,165.5371,165.5866,165.5288,165.5784,277200.0
2014-08-26 13:20:00,200.45,200.52,200.43,200.51,382500.0,165.5701,165.6279,165.5536,165.6197,382500.0
2014-08-26 13:25:00,200.51,200.56,200.51,200.52,480900.0,165.6197,165.661,165.6197,165.6279,480900.0
2014-08-26 13:30:00,200.51,200.55,200.49,200.52,410500.0,165.6197,165.6527,165.6031,165.6279,410500.0
2014-08-26 13:35:00,200.51,200.52,200.45,200.51,208300.0,165.6197,165.6279,165.5701,165.6197,208300.0
2014-08-26 13:40:00,200.51,200.52,200.48,200.5,182200.0,165.6197,165.6279,165.5949,165.6114,182200.0
2014-08-26 13:45:00,200.5,200.52,200.45,200.46,127300.0,165.6114,165.6279,165.5701,165.5784,127300.0
2014-08-26 13:50:00,200.45,200.48,200.4,200.42,332200.0,165.5701,165.5949,165.5288,165.5453,332200.0
2014-08-26 13:55:00,200.42,200.51,200.42,200.51,338700.0,165.5453,165.6197,165.5453,165.6197,338700.0
2014-08-26 14:00:00,200.5,200.56,200.5,200.52,284800.0,165.6114,165.661,165.6114,165.6279,284800.0
2014-08-26 14:05:00,200.53,200.57,200.5,200.5,334000.0,165.6362,165.6692,165.6114,165.6114,334000.0
2014-08-26 14:10:00,200.51,200.54,200.5,200.53,99400.0,165.6197,165.6444,165.6114,165.6362,99400.0
2014-08-26 14:15:00,200.53,200.56,200.52,200.55,240000.0,165.6362,165.661,165.6279,165.6527,240000.0
2014-08-26 14:20:00,200.54,200.55,200.5,200.51,167000.0,165.6444,165.6527,165.6114,165.6197,167000.0
2014-08-26 14:25:00,200.51,200.52,200.5,200.52,115900.0,165.6197,165.6279,165.6114,165.6279,115900.0
2014-08-26 14:30:00,200.51,200.52,200.43,200.46,326800.0,165.6197,165.6279,165.5536,165.5784,326800.0
2014-08-26 14:35:00,200.45,200.47,200.45,200.47,120500.0,165.5701,165.5866,165.5701,165.5866,120500.0
2014-08-26 14:40:00,200.47,200.5,200.46,200.48,195200.0,165.5866,165.6114,165.5784,165.5949,195200.0
2014-08-26 14:45:00,200.49,200.54,200.48,200.53,146600.0,165.6031,165.6444,165.5949,165.6362,146600.0
2014-08-26 14:50:00,200.53,200.55,200.53,200.54,204900.0,165.6362,165.6527,165.6362,165.6444,204900.0
2014-08-26 14:55:00,200.55,200.56,200.53,200.53,437900.0,165.6527,165.661,165.6362,165.6362,437900.0
2014-08-26 15:00:00,200.53,200.54,200.51,200.53,119800.0,165.6362,165.6444,165.6197,165.6362,119800.0
2014-08-26 15:05:00,200.53,200.54,200.45,200.46,418600.0,165.6362,165.6444,165.5701,165.5784,418600.0
2014-08-26 15:10:00,200.46,200.48,200.45,200.47,119100.0,165.5784,165.5949,165.5701,165.5866,119100.0
2014-08-26 15:15:00,200.47,200.5,200.45,200.46,210700.0,165.5866,165.6114,165.5701,165.5784,210700.0
2014-08-26 15:20:00,200.46,200.49,200.44,200.46,1021800.0,165.5784,165.6031,165.5618,165.5784,1021800.0
2014-08-26 15:25:00,200.45,200.46,200.34,200.37,644100.0,165.5701,165.5784,165.4792,165.504,644100.0
2014-08-26 15:30:00,200.36,200.42,200.33,200.35,347800.0,165.4958,165.5453,165.471,165.4875,347800.0
2014-08-26 15:35:00,200.35,200.4,200.35,200.36,359900.0,165.4875,165.5288,165.4875,165.4958,359900.0
2014-08-26 15:40:00,200.36,200.46,200.34,200.44,828000.0,165.4958,165.5784,165.4792,165.5618,828000.0
2014-08-26 15:45:00,200.44,200.44,200.41,200.43,364500.0,165.5618,165.5618,165.5371,165.5536,364500.0
2014-08-26 15:50:00,200.42,200.43,200.38,200.42,849400.0,165.5453,165.5536,165.5123,165.5453,849400.0
2014-08-26 15:55:00,200.41,200.42,200.28,200.34,2386200.0,165.5371,165.5453,165.4297,165.4792,2386200.0
2014-08-27 09:30:00,200.44,200.57,200.43,200.47,1553700.0,165.5618,165.6692,165.5536,165.5866,1553700.0
2014-08-27 09:35:00,200.47,200.5,200.34,200.34,1038900.0,165.5866,165.6114,165.4792,165.4792,1038900.0
2014-08-27 09:40:00,200.35,200.39,200.31,200.34,851700.0,165.4875,165.5205,165.4545,165.4792,851700.0
2014-08-27 09:45:00,200.34,200.37,200.22,200.24,942900.0,165.4792,165.504,165.3801,165.3966,942900.0
2014-08-27 09:50:00,200.24,200.32,200.18,200.32,948900.0,165.3966,165.4627,165.3471,165.4627,948900.0
2014-08-27 09:55:00,200.32,200.35,200.14,200.19,1392500.0,165.4627,165.4875,165.314,165.3553,1392500.0
2014-08-27 10:00:00,200.18,200.25,200.12,200.21,818200.0,165.3471,165.4049,165.2975,165.3719,818200.0
2014-08-27 10:05:00,200.22,200.25,200.12,200.19,566100.0,165.3801,165.4049,165.2975,165.3553,566100.0
2014-08-27 10:10:00,200.19,200.23,200.11,200.22,679500.0,165.3553,165.3884,165.2893,165.3801,679500.0
2014-08-27 10:15:00,200.22,200.25,200.08,200.16,948800.0,165.3801,165.4049,165.2645,165.3306,948800.0
2014-08-27 10:20:00,200.14,200.29,200.13,200.25,674400.0,165.314,165.4379,165.3058,165.4049,674400.0
2014-08-27 10:25:00,200.25,200.28,200.12,200.13,418200.0,165.4049,165.4297,165.2975,165.3058,418200.0
2014-08-27 10:30:00,200.13,200.21,200.12,200.21,401600.0,165.3058,165.3719,165.2975,165.3719,401600.0
2014-08-27 10:35:00,200.21,200.23,200.14,200.16,298800.0,165.3719,165.3884,165.314,165.3306,298800.0
2014-08-27 10:40:00,200.17,200.26,200.15,200.25,573000.0,165.3388,165.4132,165.3223,165.4049,573000.0
2014-08-27 10:45:00,200.25,200.36,200.23,200.34,727500.0,165.4049,165.4958,165.3884,165.4792,727500.0
2014-08-27 10:50:00,200.34,200.39,200.33,200.34,336600.0,165.4792,165.5205,165.471,165.4792,336600.0
2014-08-27 10:55:00,200.34,200.36,200.3,200.36,266900.0,165.4792,165.4958,165.4462,165.4958,266900.0
2014-08-27 11:00:00,200.35,200.46,200.35,200.42,449500.0,165.4875,165.5784,165.4875,165.5453,449500.0
2014-08-27 11:05:00,200.43,200.44,200.39,200.42,200800.0,165.5536,165.5618,165.5205,165.5453,200800.0
2014-08-27 11:10:00,200.41,200.43,200.39,200.42,169900.0,165.5371,165.5536,165.5205,165.5453,169900.0
2014-08-27 11:15:00,200.43,200.5,200.41,200.49,274400.0,165.5536,165.6114,165.5371,165.6031,274400.0
2014-08-27 11:20:00,200.48,200.5,200.44,200.45,351100.0,165.5949,165.6114,165.5618,165.5701,351100.0
2014-08-27 11:25:00,200.45,200.45,200.37,200.38,266000.0,165.5701,165.5701,165.504,165.5123,266000.0
2014-08-27 11:30:00,200.37,200.37,200.28,200.37,543700.0,165.504,165.504,165.4297,165.504,543700.0
2014-08-27 11:35:00,200.37,200.39,200.31,200.34,303400.0,165.504,165.5205,165.4545,165.4792,303400.0
2014-08-27 11:40:00,200.35,200.37,200.31,200.34,160300.0,165.4875,165.504,165.4545,165.4792,160300.0
2014-08-27 11:45:00,200.34,200.44,200.34,200.39,308600.0,165.4792,165.5618,165.4792,165.5205,308600.0
2014-08-27 11:50:00,200.4,200.44,200.36,200.4,212700.0,165.5288,165.5618,165.4958,165.5288,212700.0
2014-08-27 11:55:00,200.4,200.42,200.38,200.38,96500.0,165.5288,165.5453,165.5123,165.5123,96500.0
2014-08-27 12:00:00,200.39,200.43,200.31,200.32,218500.0,165.5205,165.5536,165.4545,165.4627,218500.0
2014-08-27 12:05:00,200.32,200.34,200.24,200.24,227300.0,165.4627,165.4792,165.3966,165.3966,227300.0
2014-08-27 12:10:00,200.24,200.3,200.21,200.28,253500.0,165.3966,165.4462,165.3719,165.4297,253500.0
2014-08-27 12:15:00,200.28,200.31,200.27,200.28,72900.0,165.4297,165.4545,165.4214,165.4297,72900.0
2014-08-27 12:20:00,200.28,200.32,200.27,200.31,202000.0,165.4297,165.4627,165.4214,165.4545,202000.0
2014-08-27 12:25:00,200.31,200.34,200.31,200.32,181500.0,165.4545,165.4792,165.4545,165.4627,181500.0
2014-08-27 12:30:00,200.32,200.36,200.3,200.34,185900.0,165.4627,165.4958,165.4462,165.4792,185900.0
2014-08-27 12:35:00,200.33,200.34,200.28,200.29,161900.0,165.471,165.4792,165.4297,165.4379,161900.0
2014-08-27 12:40:00,200.29,200.4,200.28,200.38,342200.0,165.4379,165.5288,165.4297,165.5123,342200.0
2014-08-27 12:45:00,200.38,200.39,200.36,200.38,196000.0,165.5123,165.5205,165.4958,165.5123,196000.0
2014-08-27 12:50:00,200.38,200.39,200.36,200.38,137700.0,165.5123,165.5205,165.4958,165.5123,137700.0
2014-08-27 12:55:00,200.38,200.4,200.36,200.36,189300.0,165.5123,165.5288,165.4958,165.4958,189300.0
2014-08-27 13:00:00,200.36,200.37,200.34,200.36,225600.0,165.4958,165.504,165.4792,165.4958,225600.0
2014-08-27 13:05:00,200.36,200.37,200.33,200.33,188100.0,165.4958,165.504,165.471,165.471,188100.0
2014-08-27 13:10:00,200.33,200.37,200.33,200.36,129300.0,165.471,165.504,165.471,165.4958,129300.0
2014-08-27 13:15:00,200.36,200.37,200.34,200.34,155000.0,165.4958,165.504,165.4792,165.4792,155000.0
2014-08-27 13:20:00,200.34,200.37,200.34,200.36,62000.0,165.4792,165.504,165.4792,165.4958,62000.0
2014-08-27 13:25:00,200.36,200.37,200.35,200.37,122600.0,165.4958,165.504,165.4875,165.504,122600.0
2014-08-27 13:30:00,200.37,200.37,200.35,200.37,44100.0,165.504,165.504,165.4875,165.504,44100.0
2014-08-27 13:35:00,200.36,200.37,200.35,200.37,96900.0,165.4958,165.504,165.4875,165.504,96900.0
2014-08-27 13:40:00,200.36,200.37,200.33,200.36,120500.0,165.4958,165.504,165.471,165.4958,120500.0
2014-08-27 13:45:00,200.37,200.38,200.34,200.34,238100.0,165.504,165.5123,165.4792,165.4792,238100.0
2014-08-27 13:50:00,200.35,200.35,200.34,200.35,105800.0,165.4875,165.4875,165.4792,165.4875,105800.0
2014-08-27 13:55:00,200.35,200.35,200.3,200.33,345500.0,165.4875,165.4875,165.4462,165.471,345500.0
2014-08-27 14:00:00,200.34,200.35,200.29,200.3,480400.0,165.4792,165.4875,165.4379,165.4462,480400.0
2014-08-27 14:05:00,200.31,200.33,200.29,200.32,295400.0,165.4545,165.471,165.4379,165.4627,295400.0
2014-08-27 14:10:00,200.32,200.38,200.31,200.36,357800.0,165.4627,165.5123,165.4545,165.4958,357800.0
2014-08-27 14:15:00,200.37,200.38,200.34,200.34,205300.0,165.504,165.5123,165.4792,165.4792,205300.0
2014-08-27 14:20:00,200.34,200.35,200.34,200.35,181400.0,165.4792,165.4875,165.4792,165.4875,181400.0
2014-08-27 14:25:00,200.35,200.35,200.34,200.35,135100.0,165.4875,165.4875,165.4792,165.4875,135100.0
2014-08-27 14:30:00,200.35,200.35,200.34,200.35,97900.0,165.4875,165.4875,165.4792,165.4875,97900.0
2014-08-27 14:35:00,200.35,200.35,200.31,200.31,209200.0,165.4875,165.4875,165.4545,165.4545,209200.0
2014-08-27 14:40:00,200.31,200.32,200.18,200.21,607600.0,165.4545,165.4627,165.3471,165.3719,607600.0
2014-08-27 14:45:00,200.2,200.23,200.2,200.21,242000.0,165.3636,165.3884,165.3636,165.3719,242000.0
2014-08-27 14:50:00,200.22,200.25,200.2,200.22,318900.0,165.3801,165.4049,165.3636,165.3801,318900.0
2014-08-27 14:55:00,200.22,200.25,200.0,200.01,876200.0,165.3801,165.4049,165.1984,165.2067,876200.0
2014-08-27 15:00:00,200.02,200.08,199.95,200.06,926600.0,165.2149,165.2645,165.1571,165.248,926600.0
2014-08-27 15:05:00,200.06,200.07,199.94,200.06,829900.0,165.248,165.2562,165.1488,165.248,829900.0
2014-08-27 15:10:00,200.07,200.13,200.06,200.06,364300.0,165.2562,165.3058,165.248,165.248,364300.0
2014-08-27 15:15:00,200.06,200.12,200.03,200.11,433600.0,165.248,165.2975,165.2232,165.2893,433600.0
2014-08-27 15:20:00,200.12,200.17,200.08,200.12,390600.0,165.2975,165.3388,165.2645,165.2975,390600.0
2014-08-27 15:25:00,200.12,200.18,200.1,200.16,650800.0,165.2975,165.3471,165.281,165.3306,650800.0
2014-08-27 15:30:00,200.15,200.16,200.11,200.12,380100.0,165.3223,165.3306,165.2893,165.2975,380100.0
2014-08-27 15:35:00,200.12,200.25,200.11,200.2,654500.0,165.2975,165.4049,165.2893,165.3636,654500.0
2014-08-27 15:40:00,200.21,200.29,200.2,200.25,676700.0,165.3719,165.4379,165.3636,165.4049,676700.0
2014-08-27 15:45:00,200.26,200.28,200.21,200.22,1263900.0,165.4132,165.4297,165.3719,165.3801,1263900.0
2014-08-27 15:50:00,200.22,200.31,200.22,200.3,1304500.0,165.3801,165.4545,165.3801,165.4462,1304500.0
2014-08-27 15:55:00,200.31,200.34,200.27,200.27,2443800.0,165.4545,165.4792,165.4214,165.4214,2443800.0
2014-08-28 09:30:00,199.59,199.71,199.46,199.5,2818000.0,164.8598,164.9589,164.7524,164.7854,2818000.0
2014-08-28 09:35:00,199.5,199.6,199.41,199.49,1620400.0,164.7854,164.868,164.7111,164.7772,1620400.0
2014-08-28 09:40:00,199.49,199.53,199.41,199.44,1203700.0,164.7772,164.8102,164.7111,164.7359,1203700.0
2014-08-28 09:45:00,199.44,199.64,199.39,199.59,1133800.0,164.7359,164.9011,164.6946,164.8598,1133800.0
2014-08-28 09:50:00,199.6,199.78,199.59,199.78,975700.0,164.868,165.0167,164.8598,165.0167,975700.0
2014-08-28 09:55:00,199.77,199.87,199.77,199.82,1082900.0,165.0084,165.091,165.0084,165.0497,1082900.0
2014-08-28 10:00:00,199.82,199.87,199.74,199.77,1096000.0,165.0497,165.091,164.9836,165.0084,1096000.0
2014-08-28 10:05:00,199.76,199.92,199.75,199.86,761400.0,165.0002,165.1323,164.9919,165.0828,761400.0
2014-08-28 10:10:00,199.86,199.89,199.65,199.68,819000.0,165.0828,165.1075,164.9093,164.9341,819000.0
2014-08-28 10:15:00,199.68,199.71,199.51,199.62,1258100.0,164.9341,164.9589,164.7937,164.8845,1258100.0
2014-08-28 10:20:00,199.63,199.8,199.57,199.75,786300.0,164.8928,165.0332,164.8432,164.9919,786300.0
2014-08-28 10:25:00,199.75,199.81,199.74,199.81,235600.0,164.9919,165.0415,164.9836,165.0415,235600.0
2014-08-28 10:30:00,199.81,199.81,199.69,199.72,1060600.0,165.0415,165.0415,164.9424,164.9671,1060600.0
2014-08-28 10:35:00,199.72,199.82,199.66,199.69,650500.0,164.9671,165.0497,164.9176,164.9424,650500.0
2014-08-28 10:40:00,199.69,199.83,199.68,199.83,414200.0,164.9424,165.058,164.9341,165.058,414200.0
2014-08-28 10:45:00,199.83,200.02,199.8,199.94,1165700.0,165.058,165.2149,165.0332,165.1488,1165700.0
2014-08-28 10:50:00,199.94,200.0,199.89,199.97,669800.0,165.1488,165.1984,165.1075,165.1736,669800.0
2014-08-28 10:55:00,199.97,200.01,199.89,199.96,444700.0,165.1736,165.2067,165.1075,165.1654,444700.0
2014-08-28 11:00:00,199.97,200.01,199.87,199.94,599600.0,165.1736,165.2067,165.091,165.1488,599600.0
2014-08-28 11:05:00,199.95,199.98,199.89,199.94,456400.0,165.1571,165.1819,165.1075,165.1488,456400.0
2014-08-28 11:10:00,199.93,200.02,199.89,199.94,419200.0,165.1406,165.2149,165.1075,165.1488,419200.0
2014-08-28 11:15:00,199.94,199.96,199.81,199.88,615200.0,165.1488,165.1654,165.0415,165.0993,615200.0
2014-08-28 11:20:00,199.87,199.92,199.85,199.88,432600.0,165.091,165.1323,165.0745,165.0993,432600.0
2014-08-28 11:25:00,199.88,199.93,199.87,199.91,335100.0,165.0993,165.1406,165.091,165.1241,335100.0
2014-08-28 11:30:00,199.92,199.99,199.87,199.87,382700.0,165.1323,165.1901,165.091,165.091,382700.0
2014-08-28 11:35:00,199.87,200.04,199.87,199.99,583600.0,165.091,165.2314,165.091,165.1901,583600.0
2014-08-28 11:40:00,199.99,200.04,199.92,199.94,715500.0,165.1901,165.2314,165.1323,165.1488,715500.0
2014-08-28 11:45:00,199.94,199.99,199.88,199.92,415500.0,165.1488,165.1901,165.0993,165.1323,415500.0
2014-08-28 11:50:00,199.91,200.03,199.9,200.01,289100.0,165.1241,165.2232,165.1158,165.2067,289100.0
2014-08-28 11:55:00,200.01,200.03,199.96,199.99,228300.0,165.2067,165.2232,165.1654,165.1901,228300.0
2014-08-28 12:00:00,199.99,200.02,199.93,199.93,246500.0,165.1901,165.2149,165.1406,165.1406,246500.0
2014-08-28 12:05:00,199.93,199.98,199.93,199.94,247900.0,165.1406,165.1819,165.1406,165.1488,247900.0
2014-08-28 12:10:00,199.95,200.02,199.94,200.01,171700.0,165.1571,165.2149,165.1488,165.2067,171700.0
2014-08-28 12:15:00,200.01,200.18,200.0,200.14,729300.0,165.2067,165.3471,165.1984,165.314,729300.0
2014-08-28 12:20:00,200.14,200.2,200.1,200.2,383000.0,165.314,165.3636,165.281,165.3636,383000.0
2014-08-28 12:25:00,200.19,200.22,200.16,200.21,356000.0,165.3553,165.3801,165.3306,165.3719,356000.0
2014-08-28 12:30:00,200.21,200.24,200.16,200.17,428300.0,165.3719,165.3966,165.3306,165.3388,428300.0
2014-08-28 12:35:00,200.18,200.19,200.12,200.16,237500.0,165.3471,165.3553,165.2975,165.3306,237500.0
2014-08-28 12:40:00,200.16,200.18,200.13,200.16,116300.0,165.3306,165.3471,165.3058,165.3306,116300.0
2014-08-28 12:45:00,200.17,200.27,200.16,200.2,296200.0,165.3388,165.4214,165.3306,165.3636,296200.0
2014-08-28 12:50:00,200.21,200.23,200.19,200.2,276100.0,165.3719,165.3884,165.3553,165.3636,276100.0
2014-08-28 12:55:00,200.21,200.21,200.15,200.19,187300.0,165.3719,165.3719,165.3223,165.3553,187300.0
2014-08-28 13:00:00,200.19,200.21,200.13,200.13,236000.0,165.3553,165.3719,165.3058,165.3058,236000.0
2014-08-28 13:05:00,200.14,200.19,200.12,200.18,222900.0,165.314,165.3553,165.2975,165.3471,222900.0
2014-08-28 13:10:00,200.17,200.21,200.15,200.18,257100.0,165.3388,165.3719,165.3223,165.3471,257100.0
2014-08-28 13:15:00,200.19,200.19,200.1,200.14,221600.0,165.3553,165.3553,165.281,165.314,221600.0
2014-08-28 13:20:00,200.13,200.14,200.08,200.11,127300.0,165.3058,165.314,165.2645,165.2893,127300.0
2014-08-28 13:25:00,200.1,200.15,200.08,200.13,268900.0,165.281,165.3223,165.2645,165.3058,268900.0
2014-08-28 13:30:00,200.13,200.19,200.13,200.17,168700.0,165.3058,165.3553,165.3058,165.3388,168700.0
2014-08-28 13:35:00,200.17,200.17,200.1,200.14,253800.0,165.3388,165.3388,165.281,165.314,253800.0
2014-08-28 13:40:00,200.14,200.22,200.13,200.2,199600.0,165.314,165.3801,165.3058,165.3636,199600.0
2014-08-28 13:45:00,200.2,200.24,200.19,200.21,302300.0,165.3636,165.3966,165.3553,165.3719,302300.0
2014-08-28 13:50:00,200.21,200.23,200.2,200.21,146900.0,165.3719,165.3884,165.3636,165.3719,146900.0
2014-08-28 13:55:00,200.22,200.22,200.16,200.18,260400.0,165.3801,165.3801,165.3306,165.3471,260400.0
2014-08-28 14:00:00,200.17,200.21,200.14,200.15,260100.0,165.3388,165.3719,165.314,165.3223,260100.0
2014-08-28 14:05:00,200.16,200.17,200.14,200.16,383100.0,165.3306,165.3388,165.314,165.3306,383100.0
2014-08-28 14:10:00,200.16,200.2,200.12,200.19,281700.0,165.3306,165.3636,165.2975,165.3553,281700.0
2014-08-28 14:15:00,200.18,200.18,200.12,200.18,180900.0,165.3471,165.3471,165.2975,165.3471,180900.0
2014-08-28 14:20:00,200.17,200.18,200.09,200.13,453000.0,165.3388,165.3471,165.2727,165.3058,453000.0
2014-08-28 14:25:00,200.13,200.17,200.12,200.17,202500.0,165.3058,165.3388,165.2975,165.3388,202500.0
2014-08-28 14:30:00,200.17,200.21,200.13,200.19,366700.0,165.3388,165.3719,165.3058,165.3553,366700.0
2014-08-28 14:35:00,200.18,200.2,200.15,200.2,176500.0,165.3471,165.3636,165.3223,165.3636,176500.0
2014-08-28 14:40:00,200.2,200.24,200.15,200.17,216200.0,165.3636,165.3966,165.3223,165.3388,216200.0
2014-08-28 14:45:00,200.18,200.19,200.11,200.12,220400.0,165.3471,165.3553,165.2893,165.2975,220400.0
2014-08-28 14:50:00,200.11,200.16,200.1,200.16,151000.0,165.2893,165.3306,165.281,165.3306,151000.0
2014-08-28 14:55:00,200.16,200.16,200.07,200.08,231500.0,165.3306,165.3306,165.2562,165.2645,231500.0
2014-08-28 15:00:00,200.08,200.09,200.04,200.09,196100.0,165.2645,165.2727,165.2314,165.2727,196100.0
2014-08-28 15:05:00,200.09,200.12,200.05,200.05,232100.0,165.2727,165.2975,165.2397,165.2397,232100.0
2014-08-28 15:10:00,200.05,200.06,200.02,200.03,394600.0,165.2397,165.248,165.2149,165.2232,394600.0
2014-08-28 15:15:00,200.03,200.13,200.02,200.12,503500.0,165.2232,165.3058,165.2149,165.2975,503500.0
2014-08-28 15:20:00,200.11,200.18,200.11,200.16,506400.0,165.2893,165.3471,165.2893,165.3306,506400.0
2014-08-28 15:25:00,200.15,200.18,200.12,200.13,289300.0,165.3223,165.3471,165.2975,165.3058,289300.0
2014-08-28 15:30:00,200.12,200.2,200.12,200.19,735500.0,165.2975,165.3636,165.2975,165.3553,735500.0
2014-08-28 15:35:00,200.19,200.21,200.16,200.18,253500.0,165.3553,165.3719,165.3306,165.3471,253500.0
2014-08-28 15:40:00,200.18,200.2,200.14,200.14,550800.0,165.3471,165.3636,165.314,165.314,550800.0
2014-08-28 15:45:00,200.15,200.16,200.1,200.1,614300.0,165.3223,165.3306,165.281,165.281,614300.0
2014-08-28 15:50:00,200.11,200.11,199.99,200.0,1025900.0,165.2893,165.2893,165.1901,165.1984,1025900.0
2014-08-28 15:55:00,200.0,200.15,199.96,200.14,2682600.0,165.1984,165.3223,165.1654,165.314,2682600.0
2014-08-29 09:30:00,200.45,200.55,200.37,200.4,1661000.0,165.5701,165.6527,165.504,165.5288,1661000.0
2014-08-29 09:35:00,200.41,200.47,200.35,200.39,685900.0,165.5371,165.5866,165.4875,165.5205,685900.0
2014-08-29 09:40:00,200.4,200.48,200.3,200.39,1116100.0,165.5288,165.5949,165.4462,165.5205,1116100.0
2014-08-29 09:45:00,200.39,200.39,200.14,200.15,1037700.0,165.5205,165.5205,165.314,165.3223,1037700.0
2014-08-29 09:50:00,200.15,200.17,200.01,200.11,1139000.0,165.3223,165.3388,165.2067,165.2893,1139000.0
2014-08-29 09:55:00,200.11,200.22,200.02,200.17,1274500.0,165.2893,165.3801,165.2149,165.3388,1274500.0
2014-08-29 10:00:00,200.16,200.19,200.05,200.08,671600.0,165.3306,165.3553,165.2397,165.2645,671600.0
2014-08-29 10:05:00,200.07,200.15,199.97,199.99,831500.0,165.2562,165.3223,165.1736,165.1901,831500.0
2014-08-29 10:10:00,199.99,199.99,199.82,199.91,1706300.0,165.1901,165.1901,165.0497,165.1241,1706300.0
2014-08-29 10:15:00,199.92,200.03,199.86,199.97,902200.0,165.1323,165.2232,165.0828,165.1736,902200.0
2014-08-29 10:20:00,199.98,200.05,199.89,199.89,750000.0,165.1819,165.2397,165.1075,165.1075,750000.0
2014-08-29 10:25:00,199.9,200.03,199.89,199.91,597400.0,165.1158,165.2232,165.1075,165.1241,597400.0
2014-08-29 10:30:00,199.91,200.09,199.86,200.07,600200.0,165.1241,165.2727,165.0828,165.2562,600200.0
2014-08-29 10:35:00,200.07,200.09,200.01,200.05,288900.0,165.2562,165.2727,165.2067,165.2397,288900.0
2014-08-29 10:40:00,200.06,200.12,200.01,200.06,565300.0,165.248,165.2975,165.2067,165.248,565300.0
2014-08-29 10:45:00,200.06,200.17,200.06,200.15,454200.0,165.248,165.3388,165.248,165.3223,454200.0
2014-08-29 10:50:00,200.15,200.2,200.11,200.13,496900.0,165.3223,165.3636,165.2893,165.3058,496900.0
2014-08-29 10:55:00,200.13,200.27,200.11,200.26,490600.0,165.3058,165.4214,165.2893,165.4132,490600.0
2014-08-29 11:00:00,200.27,200.32,200.27,200.3,427300.0,165.4214,165.4627,165.4214,165.4462,427300.0
2014-08-29 11:05:00,200.31,200.36,200.28,200.32,408600.0,165.4545,165.4958,165.4297,165.4627,408600.0
2014-08-29 11:10:00,200.32,200.47,200.29,200.44,482500.0,165.4627,165.5866,165.4379,165.5618,482500.0
2014-08-29 11:15:00,200.45,200.46,200.35,200.36,445600.0,165.5701,165.5784,165.4875,165.4958,445600.0
2014-08-29 11:20:00,200.35,200.44,200.35,200.4,366900.0,165.4875,165.5618,165.4875,165.5288,366900.0
2014-08-29 11:25:00,200.4,200.5,200.35,200.45,581700.0,165.5288,165.6114,165.4875,165.5701,581700.0
2014-08-29 11:30:00,200.46,200.58,200.42,200.56,990400.0,165.5784,165.6775,165.5453,165.661,990400.0
2014-08-29 11:35:00,200.55,200.68,200.55,200.6,868900.0,165.6527,165.7601,165.6527,165.694,868900.0
2014-08-29 11:40:00,200.61,200.67,200.6,200.6,370900.0,165.7023,165.7518,165.694,165.694,370900.0
2014-08-29 11:45:00,200.6,200.64,200.58,200.63,251700.0,165.694,165.727,165.6775,165.7188,251700.0
2014-08-29 11:50:00,200.63,200.66,200.59,200.62,340700.0,165.7188,165.7436,165.6857,165.7105,340700.0
2014-08-29 11:55:00,200.62,200.67,200.59,200.64,433700.0,165.7105,165.7518,165.6857,165.727,433700.0
2014-08-29 12:00:00,200.64,200.73,200.62,200.63,582000.0,165.727,165.8014,165.7105,165.7188,582000.0
2014-08-29 12:05:00,200.63,200.65,200.57,200.59,260400.0,165.7188,165.7353,165.6692,165.6857,260400.0
2014-08-29 12:10:00,200.6,200.6,200.53,200.56,228000.0,165.694,165.694,165.6362,165.661,228000.0
2014-08-29 12:15:00,200.56,200.59,200.52,200.53,209300.0,165.661,165.6857,165.6279,165.6362,209300.0
2014-08-29 12:20:00,200.53,200.55,200.51,200.52,159900.0,165.6362,165.6527,165.6197,165.6279,159900.0
2014-08-29 12:25:00,200.52,200.53,200.45,200.5,278500.0,165.6279,165.6362,165.5701,165.6114,278500.0
2014-08-29 12:30:00,200.5,200.5,200.45,200.46,362400.0,165.6114,165.6114,165.5701,165.5784,362400.0
2014-08-29 12:35:00,200.45,200.47,200.44,200.45,300800.0,165.5701,165.5866,165.5618,165.5701,300800.0
2014-08-29 12:40:00,200.44,200.45,200.4,200.44,339500.0,165.5618,165.5701,165.5288,165.5618,339500.0
2014-08-29 12:45:00,200.44,200.51,200.43,200.47,300200.0,165.5618,165.6197,165.5536,165.5866,300200.0
2014-08-29 12:50:00,200.47,200.52,200.47,200.5,174800.0,165.5866,165.6279,165.5866,165.6114,174800.0
2014-08-29 12:55:00,200.51,200.56,200.5,200.52,256200.0,165.6197,165.661,165.6114,165.6279,256200.0
2014-08-29 13:00:00,200.51,200.54,200.5,200.53,174600.0,165.6197,165.6444,165.6114,165.6362,174600.0
2014-08-29 13:05:00,200.53,200.54,200.49,200.53,187700.0,165.6362,165.6444,165.6031,165.6362,187700.0
2014-08-29 13:10:00,200.53,200.54,200.48,200.5,159000.0,165.6362,165.6444,165.5949,165.6114,159000.0
2014-08-29 13:15:00,200.5,200.5,200.47,200.47,176100.0,165.6114,165.6114,165.5866,165.5866,176100.0
2014-08-29 13:20:00,200.48,200.48,200.37,200.38,394100.0,165.5949,165.5949,165.504,165.5123,394100.0
2014-08-29 13:25:00,200.38,200.44,200.35,200.43,373400.0,165.5123,165.5618,165.4875,165.5536,373400.0
2014-08-29 13:30:00,200.43,200.44,200.38,200.38,172800.0,165.5536,165.5618,165.5123,165.5123,172800.0
2014-08-29 13:35:00,200.38,200.43,200.36,200.43,255400.0,165.5123,165.5536,165.4958,165.5536,255400.0
2014-08-29 13:40:00,200.43,200.46,200.4,200.42,258000.0,165.5536,165.5784,165.5288,165.5453,258000.0
2014-08-29 13:45:00,200.41,200.42,200.38,200.41,215100.0,165.5371,165.5453,165.5123,165.5371,215100.0
2014-08-29 13:50:00,200.41,200.42,200.35,200.4,251800.0,165.5371,165.5453,165.4875,165.5288,251800.0
2014-08-29 13:55:00,200.4,200.42,200.38,200.41,127800.0,165.5288,165.5453,165.5123,165.5371,127800.0
2014-08-29 14:00:00,200.42,200.48,200.41,200.41,287900.0,165.5453,165.5949,165.5371,165.5371,287900.0
2014-08-29 14:05:00,200.41,200.49,200.4,200.49,172700.0,165.5371,165.6031,165.5288,165.6031,172700.0
2014-08-29 14:10:00,200.48,200.49,200.44,200.46,130600.0,165.5949,165.6031,165.5618,165.5784,130600.0
2014-08-29 14:15:00,200.46,200.48,200.4,200.43,165300.0,165.5784,165.5949,165.5288,165.5536,165300.0
2014-08-29 14:20:00,200.42,200.46,200.41,200.44,332500.0,165.5453,165.5784,165.5371,165.5618,332500.0
2014-08-29 14:25:00,200.44,200.48,200.42,200.46,261600.0,165.5618,165.5949,165.5453,165.5784,261600.0
2014-08-29 14:30:00,200.46,200.46,200.42,200.42,142500.0,165.5784,165.5784,165.5453,165.5453,142500.0
2014-08-29 14:35:00,200.42,200.43,200.39,200.39,174900.0,165.5453,165.5536,165.5205,165.5205,174900.0
2014-08-29 14:40:00,200.39,200.39,200.31,200.34,328300.0,165.5205,165.5205,165.4545,165.4792,328300.0
2014-08-29 14:45:00,200.34,200.39,200.33,200.37,208100.0,165.4792,165.5205,165.471,165.504,208100.0
2014-08-29 14:50:00,200.37,200.38,200.32,200.37,313600.0,165.504,165.5123,165.4627,165.504,313600.0
2014-08-29 14:55:00,200.38,200.39,200.36,200.38,309500.0,165.5123,165.5205,165.4958,165.5123,309500.0
2014-08-29 15:00:00,200.39,200.45,200.36,200.4,775500.0,165.5205,165.5701,165.4958,165.5288,775500.0
2014-08-29 15:05:00,200.4,200.41,200.3,200.31,498300.0,165.5288,165.5371,165.4462,165.4545,498300.0
2014-08-29 15:10:00,200.31,200.39,200.28,200.38,686600.0,165.4545,165.5205,165.4297,165.5123,686600.0
2014-08-29 15:15:00,200.37,200.44,200.37,200.43,487500.0,165.504,165.5618,165.504,165.5536,487500.0
2014-08-29 15:20:00,200.42,200.43,200.37,200.4,375900.0,165.5453,165.5536,165.504,165.5288,375900.0
2014-08-29 15:25:00,200.41,200.42,200.38,200.39,406200.0,165.5371,165.5453,165.5123,165.5205,406200.0
2014-08-29 15:30:00,200.39,200.46,200.35,200.46,552800.0,165.5205,165.5784,165.4875,165.5784,552800.0
2014-08-29 15:35:00,200.46,200.55,200.45,200.52,790500.0,165.5784,165.6527,165.5701,165.6279,790500.0
2014-08-29 15:40:00,200.52,200.56,200.52,200.55,1093600.0,165.6279,165.661,165.6279,165.6527,1093600.0
2014-08-29 15:45:00,200.55,200.63,200.54,200.59,2295300.0,165.6527,165.7188,165.6444,165.6857,2295300.0
2014-08-29 15:50:00,200.59,200.65,200.59,200.62,2810700.0,165.6857,165.7353,165.6857,165.7105,2810700.0
2014-08-29 15:55:00,200.63,200.73,200.61,200.7,6379400.0,165.7188,165.8014,165.7023,165.7766,6379400.0
2014-09-02 09:30:00,200.97,201.0,200.87,200.98,2282700.0,165.9996,166.0244,165.917,166.0079,2282700.0
2014-09-02 09:35:00,200.98,200.98,200.64,200.65,1803900.0,166.0079,166.0079,165.727,165.7353,1803900.0
2014-09-02 09:40:00,200.65,200.67,200.55,200.62,1248800.0,165.7353,165.7518,165.6527,165.7105,1248800.0
2014-09-02 09:45:00,200.62,200.71,200.48,200.7,1498800.0,165.7105,165.7849,165.5949,165.7766,1498800.0
2014-09-02 09:50:00,200.7,200.78,200.68,200.74,907100.0,165.7766,165.8427,165.7601,165.8096,907100.0
2014-09-02 09:55:00,200.73,200.75,200.54,200.67,890900.0,165.8014,165.8179,165.6444,165.7518,890900.0
2014-09-02 10:00:00,200.69,200.78,200.46,200.62,1588300.0,165.7683,165.8427,165.5784,165.7105,1588300.0
2014-09-02 10:05:00,200.62,200.68,200.52,200.63,698100.0,165.7105,165.7601,165.6279,165.7188,698100.0
2014-09-02 10:10:00,200.63,200.85,200.62,200.78,929000.0,165.7188,165.9005,165.7105,165.8427,929000.0
2014-09-02 10:15:00,200.78,200.82,200.66,200.67,742600.0,165.8427,165.8757,165.7436,165.7518,742600.0
2014-09-02 10:20:00,200.68,200.8,200.65,200.77,478000.0,165.7601,165.8592,165.7353,165.8344,478000.0
2014-09-02 10:25:00,200.78,200.8,200.7,200.76,515300.0,165.8427,165.8592,165.7766,165.8262,515300.0
2014-09-02 10:30:00,200.75,200.82,200.67,200.81,600300.0,165.8179,165.8757,165.7518,165.8675,600300.0
2014-09-02 10:35:00,200.8,200.81,200.66,200.77,436400.0,165.8592,165.8675,165.7436,165.8344,436400.0
2014-09-02 10:40:00,200.76,200.93,200.74,200.9,534600.0,165.8262,165.9666,165.8096,165.9418,534600.0
2014-09-02 10:45:00,200.91,200.92,200.82,200.84,711500.0,165.9501,165.9583,165.8757,165.8922,711500.0
2014-09-02 10:50:00,200.84,200.91,200.82,200.87,489200.0,165.8922,165.9501,165.8757,165.917,489200.0
2014-09-02 10:55:00,200.86,200.94,200.86,200.94,403000.0,165.9088,165.9748,165.9088,165.9748,403000.0
2014-09-02 11:00:00,200.93,200.98,200.85,200.9,648300.0,165.9666,166.0079,165.9005,165.9418,648300.0
2014-09-02 11:05:00,200.89,200.92,200.8,200.85,522300.0,165.9335,165.9583,165.8592,165.9005,522300.0
2014-09-02 11:10:00,200.86,200.91,200.68,200.68,702700.0,165.9088,165.9501,165.7601,165.7601,702700.0
2014-09-02 11:15:00,200.68,200.72,200.52,200.54,1062100.0,165.7601,165.7931,165.6279,165.6444,1062100.0
2014-09-02 11:20:00,200.54,200.64,200.52,200.54,803200.0,165.6444,165.727,165.6279,165.6444,803200.0
2014-09-02 11:25:00,200.54,200.6,200.5,200.54,546300.0,165.6444,165.694,165.6114,165.6444,546300.0
2014-09-02 11:30:00,200.54,200.64,200.54,200.63,529800.0,165.6444,165.727,165.6444,165.7188,529800.0
2014-09-02 11:35:00,200.63,200.65,200.56,200.57,359100.0,165.7188,165.7353,165.661,165.6692,359100.0
2014-09-02 11:40:00,200.57,200.58,200.44,200.57,770500.0,165.6692,165.6775,165.5618,165.6692,770500.0
2014-09-02 11:45:00,200.56,200.59,200.34,200.37,1054400.0,165.661,165.6857,165.4792,165.504,1054400.0
2014-09-02 11:50:00,200.37,200.38,200.22,200.27,555300.0,165.504,165.5123,165.3801,165.4214,555300.0
2014-09-02 11:55:00,200.27,200.31,200.22,200.28,465300.0,165.4214,165.4545,165.3801,165.4297,465300.0
2014-09-02 12:00:00,200.28,200.32,200.2,200.3,637700.0,165.4297,165.4627,165.3636,165.4462,637700.0
2014-09-02 12:05:00,200.3,200.36,200.28,200.3,663700.0,165.4462,165.4958,165.4297,165.4462,663700.0
2014-09-02 12:10:00,200.31,200.39,200.28,200.34,372900.0,165.4545,165.5205,165.4297,165.4792,372900.0
2014-09-02 12:15:00,200.34,200.42,200.33,200.4,353800.0,165.4792,165.5453,165.471,165.5288,353800.0
2014-09-02 12:20:00,200.4,200.44,200.38,200.41,374400.0,165.5288,165.5618,165.5123,165.5371,374400.0
2014-09-02 12:25:00,200.41,200.44,200.39,200.4,238600.0,165.5371,165.5618,165.5205,165.5288,238600.0
2014-09-02 12:30:00,200.4,200.4,200.17,200.22,796200.0,165.5288,165.5288,165.3388,165.3801,796200.0
2014-09-02 12:35:00,200.22,200.23,200.09,200.12,499700.0,165.3801,165.3884,165.2727,165.2975,499700.0
2014-09-02 12:40:00,200.12,200.18,200.0,200.0,706300.0,165.2975,165.3471,165.1984,165.1984,706300.0
2014-09-02 12:45:00,200.0,200.08,199.94,200.07,953000.0,165.1984,165.2645,165.1488,165.2562,953000.0
2014-09-02 12:50:00,200.07,200.07,199.99,200.06,451100.0,165.2562,165.2562,165.1901,165.248,451100.0
2014-09-02 12:55:00,200.06,200.08,199.96,199.98,732600.0,165.248,165.2645,165.1654,165.1819,732600.0
2014-09-02 13:00:00,199.96,199.99,199.86,199.91,1061300.0,165.1654,165.1901,165.0828,165.1241,1061300.0
2014-09-02 13:05:00,199.91,200.06,199.89,200.05,527500.0,165.1241,165.248,165.1075,165.2397,527500.0
2014-09-02 13:10:00,200.05,200.07,200.0,200.05,485300.0,165.2397,165.2562,165.1984,165.2397,485300.0
2014-09-02 13:15:00,200.05,200.12,200.04,200.05,604100.0,165.2397,165.2975,165.2314,165.2397,604100.0
2014-09-02 13:20:00,200.05,200.08,200.01,200.06,165500.0,165.2397,165.2645,165.2067,165.248,165500.0
2014-09-02 13:25:00,200.06,200.06,199.92,199.95,493000.0,165.248,165.248,165.1323,165.1571,493000.0
2014-09-02 13:30:00,199.95,199.98,199.87,199.9,761800.0,165.1571,165.1819,165.091,165.1158,761800.0
2014-09-02 13:35:00,199.9,200.02,199.87,200.02,871700.0,165.1158,165.2149,165.091,165.2149,871700.0
2014-09-02 13:40:00,200.02,200.04,199.94,199.96,457600.0,165.2149,165.2314,165.1488,165.1654,457600.0
2014-09-02 13:45:00,199.97,200.01,199.94,200.0,313300.0,165.1736,165.2067,165.1488,165.1984,313300.0
2014-09-02 13:50:00,200.0,200.12,199.96,200.1,569800.0,165.1984,165.2975,165.1654,165.281,569800.0
2014-09-02 13:55:00,200.09,200.16,200.06,200.13,553000.0,165.2727,165.3306,165.248,165.3058,553000.0
2014-09-02 14:00:00,200.13,200.18,200.1,200.17,316800.0,165.3058,165.3471,165.281,165.3388,316800.0
2014-09-02 14:05:00,200.17,200.27,200.17,200.24,534600.0,165.3388,165.4214,165.3388,165.3966,534600.0
2014-09-02 14:10:00,200.24,200.3,200.2,200.28,350400.0,165.3966,165.4462,165.3636,165.4297,350400.0
2014-09-02 14:15:00,200.28,200.3,200.25,200.29,379200.0,165.4297,165.4462,165.4049,165.4379,379200.0
2014-09-02 14:20:00,200.28,200.31,200.24,200.28,299800.0,165.4297,165.4545,165.3966,165.4297,299800.0
2014-09-02 14:25:00,200.27,200.32,200.26,200.31,329400.0,165.4214,165.4627,165.4132,165.4545,329400.0
2014-09-02 14:30:00,200.32,200.35,200.26,200.27,379500.0,165.4627,165.4875,165.4132,165.4214,379500.0
2014-09-02 14:35:00,200.27,200.28,200.21,200.27,385100.0,165.4214,165.4297,165.3719,165.4214,385100.0
2014-09-02 14:40:00,200.27,200.32,200.26,200.29,342500.0,165.4214,165.4627,165.4132,165.4379,342500.0
2014-09-02 14:45:00,200.3,200.36,200.29,200.34,506500.0,165.4462,165.4958,165.4379,165.4792,506500.0
2014-09-02 14:50:00,200.34,200.44,200.33,200.42,585000.0,165.4792,165.5618,165.471,165.5453,585000.0
2014-09-02 14:55:00,200.43,200.48,200.41,200.43,740600.0,165.5536,165.5949,165.5371,165.5536,740600.0
2014-09-02 15:00:00,200.43,200.49,200.41,200.48,382000.0,165.5536,165.6031,165.5371,165.5949,382000.0
2014-09-02 15:05:00,200.47,200.48,200.37,200.4,524200.0,165.5866,165.5949,165.504,165.5288,524200.0
2014-09-02 15:10:00,200.4,200.45,200.39,200.45,395700.0,165.5288,165.5701,165.5205,165.5701,395700.0
2014-09-02 15:15:00,200.45,200.45,200.39,200.4,354700.0,165.5701,165.5701,165.5205,165.5288,354700.0
2014-09-02 15:20:00,200.39,200.42,200.38,200.39,372100.0,165.5205,165.5453,165.5123,165.5205,372100.0
2014-09-02 15:25:00,200.38,200.47,200.36,200.44,532300.0,165.5123,165.5866,165.4958,165.5618,532300.0
2014-09-02 15:30:00,200.44,200.44,200.31,200.34,615800.0,165.5618,165.5618,165.4545,165.4792,615800.0
2014-09-02 15:35:00,200.34,200.41,200.33,200.4,444500.0,165.4792,165.5371,165.471,165.5288,444500.0
2014-09-02 15:40:00,200.39,200.56,200.39,200.56,930000.0,165.5205,165.661,165.5205,165.661,930000.0
2014-09-02 15:45:00,200.56,200.61,200.53,200.59,1303200.0,165.661,165.7023,165.6362,165.6857,1303200.0
2014-09-02 15:50:00,200.59,200.65,200.56,200.57,1454600.0,165.6857,165.7353,165.661,165.6692,1454600.0
2014-09-02 15:55:00,200.56,200.6,200.51,200.59,2584300.0,165.661,165.694,165.6197,165.6857,2584300.0
2014-09-03 09:30:00,201.39,201.41,201.23,201.27,2568500.0,166.3465,166.3631,166.2144,166.2474,2568500.0
2014-09-03 09:35:00,201.27,201.32,201.1,201.16,1481100.0,166.2474,166.2887,166.107,166.1566,1481100.0
2014-09-03 09:40:00,201.16,201.26,201.11,201.17,910000.0,166.1566,166.2392,166.1153,166.1648,910000.0
2014-09-03 09:45:00,201.18,201.29,201.15,201.21,1085900.0,166.1731,166.2639,166.1483,166.1979,1085900.0
2014-09-03 09:50:00,201.22,201.27,201.09,201.11,999500.0,166.2061,166.2474,166.0987,166.1153,999500.0
2014-09-03 09:55:00,201.11,201.19,201.07,201.13,727800.0,166.1153,166.1813,166.0822,166.1318,727800.0
2014-09-03 10:00:00,201.12,201.22,201.11,201.14,599700.0,166.1235,166.2061,166.1153,166.14,599700.0
2014-09-03 10:05:00,201.14,201.17,201.07,201.13,505100.0,166.14,166.1648,166.0822,166.1318,505100.0
2014-09-03 10:10:00,201.14,201.24,201.12,201.19,714300.0,166.14,166.2226,166.1235,166.1813,714300.0
2014-09-03 10:15:00,201.19,201.24,201.08,201.09,477300.0,166.1813,166.2226,166.0905,166.0987,477300.0
2014-09-03 10:20:00,201.09,201.12,200.91,200.94,1009500.0,166.0987,166.1235,165.9501,165.9748,1009500.0
2014-09-03 10:25:00,200.94,200.97,200.86,200.96,672600.0,165.9748,165.9996,165.9088,165.9914,672600.0
2014-09-03 10:30:00,200.97,201.04,200.93,201.01,677700.0,165.9996,166.0574,165.9666,166.0327,677700.0
2014-09-03 10:35:00,201.01,201.05,201.0,201.02,643800.0,166.0327,166.0657,166.0244,166.0409,643800.0
2014-09-03 10:40:00,201.03,201.13,201.02,201.09,747700.0,166.0492,166.1318,166.0409,166.0987,747700.0
2014-09-03 10:45:00,201.09,201.13,201.03,201.11,507100.0,166.0987,166.1318,166.0492,166.1153,507100.0
2014-09-03 10:50:00,201.12,201.14,201.02,201.06,509900.0,166.1235,166.14,166.0409,166.074,509900.0
2014-09-03 10:55:00,201.05,201.09,201.02,201.03,302500.0,166.0657,166.0987,166.0409,166.0492,302500.0
2014-09-03 11:00:00,201.03,201.1,200.93,200.93,582400.0,166.0492,166.107,165.9666,165.9666,582400.0
2014-09-03 11:05:00,200.93,200.99,200.92,200.97,328100.0,165.9666,166.0161,165.9583,165.9996,328100.0
2014-09-03 11:10:00,200.98,201.01,200.93,200.95,407400.0,166.0079,166.0327,165.9666,165.9831,407400.0
2014-09-03 11:15:00,200.95,200.96,200.8,200.84,766700.0,165.9831,165.9914,165.8592,165.8922,766700.0
2014-09-03 11:20:00,200.85,200.93,200.8,200.84,347600.0,165.9005,165.9666,165.8592,165.8922,347600.0
2014-09-03 11:25:00,200.84,200.86,200.58,200.59,827900.0,165.8922,165.9088,165.6775,165.6857,827900.0
2014-09-03 11:30:00,200.61,200.68,200.58,200.67,913100.0,165.7023,165.7601,165.6775,165.7518,913100.0
2014-09-03 11:35:00,200.68,200.73,200.61,200.62,540600.0,165.7601,165.8014,165.7023,165.7105,540600.0
2014-09-03 11:40:00,200.63,200.67,200.48,200.49,659300.0,165.7188,165.7518,165.5949,165.6031,659300.0
2014-09-03 11:45:00,200.49,200.53,200.42,200.48,887200.0,165.6031,165.6362,165.5453,165.5949,887200.0
2014-09-03 11:50:00,200.48,200.61,200.44,200.59,724400.0,165.5949,165.7023,165.5618,165.6857,724400.0
2014-09-03 11:55:00,200.59,200.6,200.38,200.41,495500.0,165.6857,165.694,165.5123,165.5371,495500.0
2014-09-03 12:00:00,200.4,200.45,200.32,200.4,1527700.0,165.5288,165.5701,165.4627,165.5288,1527700.0
2014-09-03 12:05:00,200.39,200.43,200.37,200.43,265200.0,165.5205,165.5536,165.504,165.5536,265200.0
2014-09-03 12:10:00,200.43,200.58,200.42,200.55,491500.0,165.5536,165.6775,165.5453,165.6527,491500.0
2014-09-03 12:15:00,200.54,200.6,200.54,200.58,272100.0,165.6444,165.694,165.6444,165.6775,272100.0
2014-09-03 12:20:00,200.57,200.6,200.54,200.59,218000.0,165.6692,165.694,165.6444,165.6857,218000.0
2014-09-03 12:25:00,200.58,200.7,200.58,200.65,416500.0,165.6775,165.7766,165.6775,165.7353,416500.0
2014-09-03 12:30:00,200.65,200.69,200.6,200.65,259900.0,165.7353,165.7683,165.694,165.7353,259900.0
2014-09-03 12:35:00,200.66,200.78,200.65,200.78,539300.0,165.7436,165.8427,165.7353,165.8427,539300.0
2014-09-03 12:40:00,200.78,200.86,200.77,200.83,590700.0,165.8427,165.9088,165.8344,165.884,590700.0
2014-09-03 12:45:00,200.83,200.84,200.74,200.75,515000.0,165.884,165.8922,165.8096,165.8179,515000.0
2014-09-03 12:50:00,200.75,200.78,200.72,200.74,281200.0,165.8179,165.8427,165.7931,165.8096,281200.0
2014-09-03 12:55:00,200.74,200.8,200.74,200.78,251100.0,165.8096,165.8592,165.8096,165.8427,251100.0
2014-09-03 13:00:00,200.78,200.78,200.7,200.72,217500.0,165.8427,165.8427,165.7766,165.7931,217500.0
2014-09-03 13:05:00,200.73,200.83,200.71,200.77,211200.0,165.8014,165.884,165.7849,165.8344,211200.0
2014-09-03 13:10:00,200.77,200.86,200.75,200.86,206900.0,165.8344,165.9088,165.8179,165.9088,206900.0
2014-09-03 13:15:00,200.86,200.86,200.75,200.78,257300.0,165.9088,165.9088,165.8179,165.8427,257300.0
2014-09-03 13:20:00,200.79,200.83,200.77,200.81,132800.0,165.8509,165.884,165.8344,165.8675,132800.0
2014-09-03 13:25:00,200.82,200.86,200.79,200.82,233100.0,165.8757,165.9088,165.8509,165.8757,233100.0
2014-09-03 13:30:00,200.82,200.89,200.81,200.85,202800.0,165.8757,165.9335,165.8675,165.9005,202800.0
2014-09-03 13:35:00,200.86,200.86,200.75,200.76,308700.0,165.9088,165.9088,165.8179,165.8262,308700.0
2014-09-03 13:40:00,200.76,200.78,200.72,200.73,174400.0,165.8262,165.8427,165.7931,165.8014,174400.0
2014-09-03 13:45:00,200.74,200.77,200.7,200.7,425500.0,165.8096,165.8344,165.7766,165.7766,425500.0
2014-09-03 13:50:00,200.7,200.71,200.58,200.66,468800.0,165.7766,165.7849,165.6775,165.7436,468800.0
2014-09-03 13:55:00,200.67,200.75,200.63,200.74,313900.0,165.7518,165.8179,165.7188,165.8096,313900.0
2014-09-03 14:00:00,200.73,200.75,200.68,200.72,229400.0,165.8014,165.8179,165.7601,165.7931,229400.0
2014-09-03 14:05:00,200.72,200.77,200.72,200.72,193200.0,165.7931,165.8344,165.7931,165.7931,193200.0
2014-09-03 14:10:00,200.72,200.77,200.66,200.66,204500.0,165.7931,165.8344,165.7436,165.7436,204500.0
2014-09-03 14:15:00,200.66,200.71,200.61,200.62,403700.0,165.7436,165.7849,165.7023,165.7105,403700.0
2014-09-03 14:20:00,200.62,200.65,200.57,200.65,422600.0,165.7105,165.7353,165.6692,165.7353,422600.0
2014-09-03 14:25:00,200.65,200.66,200.5,200.6,498000.0,165.7353,165.7436,165.6114,165.694,498000.0
2014-09-03 14:30:00,200.6,200.68,200.59,200.62,649600.0,165.694,165.7601,165.6857,165.7105,649600.0
2014-09-03 14:35:00,200.62,200.65,200.61,200.64,318200.0,165.7105,165.7353,165.7023,165.727,318200.0
2014-09-03 14:40:00,200.63,200.67,200.56,200.59,211700.0,165.7188,165.7518,165.661,165.6857,211700.0
2014-09-03 14:45:00,200.6,200.6,200.49,200.5,376600.0,165.694,165.694,165.6031,165.6114,376600.0
2014-09-03 14:50:00,200.49,200.51,200.4,200.48,724600.0,165.6031,165.6197,165.5288,165.5949,724600.0
2014-09-03 14:55:00,200.47,200.48,200.35,200.36,456700.0,165.5866,165.5949,165.4875,165.4958,456700.0
2014-09-03 15:00:00,200.35,200.36,200.22,200.31,1019400.0,165.4875,165.4958,165.3801,165.4545,1019400.0
2014-09-03 15:05:00,200.31,200.42,200.25,200.41,525400.0,165.4545,165.5453,165.4049,165.5371,525400.0
2014-09-03 15:10:00,200.41,200.45,200.32,200.4,317600.0,165.5371,165.5701,165.4627,165.5288,317600.0
2014-09-03 15:15:00,200.39,200.54,200.38,200.49,587400.0,165.5205,165.6444,165.5123,165.6031,587400.0
2014-09-03 15:20:00,200.5,200.51,200.39,200.45,507400.0,165.6114,165.6197,165.5205,165.5701,507400.0
2014-09-03 15:25:00,200.44,200.49,200.42,200.44,431500.0,165.5618,165.6031,165.5453,165.5618,431500.0
2014-09-03 15:30:00,200.44,200.49,200.38,200.46,498300.0,165.5618,165.6031,165.5123,165.5784,498300.0
2014-09-03 15:35:00,200.45,200.48,200.41,200.41,334900.0,165.5701,165.5949,165.5371,165.5371,334900.0
2014-09-03 15:40:00,200.42,200.47,200.39,200.39,414000.0,165.5453,165.5866,165.5205,165.5205,414000.0
2014-09-03 15:45:00,200.4,200.42,200.31,200.39,591500.0,165.5288,165.5453,165.4545,165.5205,591500.0
2014-09-03 15:50:00,200.39,200.52,200.39,200.47,1184800.0,165.5205,165.6279,165.5205,165.5866,1184800.0
2014-09-03 15:55:00,200.46,200.56,200.46,200.51,2717100.0,165.5784,165.661,165.5784,165.6197,2717100.0
2014-09-04 09:30:00,200.84,200.9,200.7,200.83,1987200.0,165.8922,165.9418,165.7766,165.884,1987200.0
2014-09-04 09:35:00,200.83,201.05,200.81,200.94,1777800.0,165.884,166.0657,165.8675,165.9748,1777800.0
2014-09-04 09:40:00,200.94,201.21,200.92,201.21,1338200.0,165.9748,166.1979,165.9583,166.1979,1338200.0
2014-09-04 09:45:00,201.2,201.32,201.12,201.15,1659700.0,166.1896,166.2887,166.1235,166.1483,1659700.0
2014-09-04 09:50:00,201.15,201.38,201.15,201.34,1473000.0,166.1483,166.3383,166.1483,166.3052,1473000.0
2014-09-04 09:55:00,201.33,201.37,201.23,201.28,937400.0,166.297,166.33,166.2144,166.2557,937400.0
2014-09-04 10:00:00,201.29,201.34,201.18,201.19,1056500.0,166.2639,166.3052,166.1731,166.1813,1056500.0
2014-09-04 10:05:00,201.2,201.35,201.2,201.34,883300.0,166.1896,166.3135,166.1896,166.3052,883300.0
2014-09-04 10:10:00,201.33,201.53,201.29,201.49,1694800.0,166.297,166.4622,166.2639,166.4291,1694800.0
2014-09-04 10:15:00,201.49,201.56,201.36,201.37,753700.0,166.4291,166.487,166.3218,166.33,753700.0
2014-09-04 10:20:00,201.37,201.41,201.3,201.37,475600.0,166.33,166.3631,166.2722,166.33,475600.0
2014-09-04 10:25:00,201.37,201.46,201.37,201.4,640600.0,166.33,166.4044,166.33,166.3548,640600.0
2014-09-04 10:30:00,201.4,201.5,201.39,201.41,1157000.0,166.3548,166.4374,166.3465,166.3631,1157000.0
2014-09-04 10:35:00,201.42,201.42,201.3,201.35,739800.0,166.3713,166.3713,166.2722,166.3135,739800.0
2014-09-04 10:40:00,201.35,201.4,201.31,201.39,410700.0,166.3135,166.3548,166.2805,166.3465,410700.0
2014-09-04 10:45:00,201.39,201.53,201.36,201.5,728900.0,166.3465,166.4622,166.3218,166.4374,728900.0
2014-09-04 10:50:00,201.49,201.54,201.46,201.53,478600.0,166.4291,166.4704,166.4044,166.4622,478600.0
2014-09-04 10:55:00,201.54,201.54,201.42,201.44,320400.0,166.4704,166.4704,166.3713,166.3878,320400.0
2014-09-04 11:00:00,201.44,201.58,201.43,201.49,961200.0,166.3878,166.5035,166.3796,166.4291,961200.0
2014-09-04 11:05:00,201.49,201.5,201.41,201.46,668600.0,166.4291,166.4374,166.3631,166.4044,668600.0
2014-09-04 11:10:00,201.46,201.49,201.37,201.39,558300.0,166.4044,166.4291,166.33,166.3465,558300.0
2014-09-04 11:15:00,201.38,201.43,201.34,201.41,569900.0,166.3383,166.3796,166.3052,166.3631,569900.0
2014-09-04 11:20:00,201.41,201.42,201.28,201.31,866000.0,166.3631,166.3713,166.2557,166.2805,866000.0
2014-09-04 11:25:00,201.32,201.36,201.13,201.14,953800.0,166.2887,166.3218,166.1318,166.14,953800.0
2014-09-04 11:30:00,201.13,201.2,201.07,201.13,1038200.0,166.1318,166.1896,166.0822,166.1318,1038200.0
2014-09-04 11:35:00,201.11,201.12,201.03,201.09,708800.0,166.1153,166.1235,166.0492,166.0987,708800.0
2014-09-04 11:40:00,201.09,201.15,201.05,201.09,381200.0,166.0987,166.1483,166.0657,166.0987,381200.0
2014-09-04 11:45:00,201.08,201.11,201.02,201.09,464100.0,166.0905,166.1153,166.0409,166.0987,464100.0
2014-09-04 11:50:00,201.08,201.22,201.08,201.21,566800.0,166.0905,166.2061,166.0905,166.1979,566800.0
2014-09-04 11:55:00,201.21,201.22,201.08,201.11,292800.0,166.1979,166.2061,166.0905,166.1153,292800.0
2014-09-04 12:00:00,201.11,201.22,201.1,201.22,360200.0,166.1153,166.2061,166.107,166.2061,360200.0
2014-09-04 12:05:00,201.22,201.22,201.11,201.17,454600.0,166.2061,166.2061,166.1153,166.1648,454600.0
2014-09-04 12:10:00,201.17,201.18,201.06,201.1,326000.0,166.1648,166.1731,166.074,166.107,326000.0
2014-09-04 12:15:00,201.09,201.16,201.09,201.12,155400.0,166.0987,166.1566,166.0987,166.1235,155400.0
2014-09-04 12:20:00,201.11,201.14,201.03,201.05,414200.0,166.1153,166.14,166.0492,166.0657,414200.0
2014-09-04 12:25:00,201.05,201.05,200.91,200.96,766200.0,166.0657,166.0657,165.9501,165.9914,766200.0
2014-09-04 12:30:00,200.96,200.97,200.88,200.92,622900.0,165.9914,165.9996,165.9253,165.9583,622900.0
2014-09-04 12:35:00,200.92,201.03,200.9,201.0,339400.0,165.9583,166.0492,165.9418,166.0244,339400.0
2014-09-04 12:40:00,201.0,201.07,200.98,201.0,321200.0,166.0244,166.0822,166.0079,166.0244,321200.0
2014-09-04 12:45:00,201.0,201.08,200.96,200.99,426300.0,166.0244,166.0905,165.9914,166.0161,426300.0
2014-09-04 12:50:00,200.99,201.07,200.98,201.04,167500.0,166.0161,166.0822,166.0079,166.0574,167500.0
2014-09-04 12:55:00,201.03,201.04,200.96,200.99,382500.0,166.0492,166.0574,165.9914,166.0161,382500.0
2014-09-04 13:00:00,200.98,201.04,200.93,201.0,414800.0,166.0079,166.0574,165.9666,166.0244,414800.0
2014-09-04 13:05:00,200.99,201.08,200.99,201.06,226300.0,166.0161,166.0905,166.0161,166.074,226300.0
2014-09-04 13:10:00,201.06,201.08,201.0,201.02,214000.0,166.074,166.0905,166.0244,166.0409,214000.0
2014-09-04 13:15:00,201.02,201.04,200.97,200.97,163000.0,166.0409,166.0574,165.9996,165.9996,163000.0
2014-09-04 13:20:00,200.97,201.02,200.93,200.98,312900.0,165.9996,166.0409,165.9666,166.0079,312900.0
2014-09-04 13:25:00,200.99,201.02,200.98,200.98,133400.0,166.0161,166.0409,166.0079,166.0079,133400.0
2014-09-04 13:30:00,200.97,201.03,200.91,200.92,430800.0,165.9996,166.0492,165.9501,165.9583,430800.0
2014-09-04 13:35:00,200.91,200.92,200.84,200.84,375800.0,165.9501,165.9583,165.8922,165.8922,375800.0
2014-09-04 13:40:00,200.84,200.91,200.82,200.9,268500.0,165.8922,165.9501,165.8757,165.9418,268500.0
2014-09-04 13:45:00,200.9,200.9,200.85,200.87,170500.0,165.9418,165.9418,165.9005,165.917,170500.0
2014-09-04 13:50:00,200.87,200.88,200.83,200.85,231700.0,165.917,165.9253,165.884,165.9005,231700.0
2014-09-04 13:55:00,200.84,200.91,200.83,200.83,248100.0,165.8922,165.9501,165.884,165.884,248100.0
2014-09-04 14:00:00,200.84,200.98,200.81,200.98,452400.0,165.8922,166.0079,165.8675,166.0079,452400.0
2014-09-04 14:05:00,200.97,200.98,200.82,200.87,357300.0,165.9996,166.0079,165.8757,165.917,357300.0
2014-09-04 14:10:00,200.87,200.9,200.86,200.89,198000.0,165.917,165.9418,165.9088,165.9335,198000.0
2014-09-04 14:15:00,200.89,200.91,200.81,200.81,245700.0,165.9335,165.9501,165.8675,165.8675,245700.0
2014-09-04 14:20:00,200.81,200.84,200.77,200.79,405600.0,165.8675,165.8922,165.8344,165.8509,405600.0
2014-09-04 14:25:00,200.79,200.83,200.67,200.77,715300.0,165.8509,165.884,165.7518,165.8344,715300.0
2014-09-04 14:30:00,200.76,200.76,200.49,200.49,1091200.0,165.8262,165.8262,165.6031,165.6031,1091200.0
2014-09-04 14:35:00,200.5,200.6,200.44,200.48,769800.0,165.6114,165.694,165.5618,165.5949,769800.0
2014-09-04 14:40:00,200.47,200.53,200.43,200.47,810000.0,165.5866,165.6362,165.5536,165.5866,810000.0
2014-09-04 14:45:00,200.48,200.5,200.32,200.34,883100.0,165.5949,165.6114,165.4627,165.4792,883100.0
2014-09-04 14:50:00,200.34,200.43,200.29,200.38,875200.0,165.4792,165.5536,165.4379,165.5123,875200.0
2014-09-04 14:55:00,200.38,200.48,200.11,200.2,1491200.0,165.5123,165.5949,165.2893,165.3636,1491200.0
2014-09-04 15:00:00,200.2,200.24,200.07,200.18,1828800.0,165.3636,165.3966,165.2562,165.3471,1828800.0
2014-09-04 15:05:00,200.18,200.21,200.04,200.08,1412100.0,165.3471,165.3719,165.2314,165.2645,1412100.0
2014-09-04 15:10:00,200.08,200.09,199.83,199.85,1826500.0,165.2645,165.2727,165.058,165.0745,1826500.0
2014-09-04 15:15:00,199.85,200.01,199.66,199.75,1778300.0,165.0745,165.2067,164.9176,164.9919,1778300.0
2014-09-04 15:20:00,199.75,199.89,199.67,199.84,1940400.0,164.9919,165.1075,164.9258,165.0662,1940400.0
2014-09-04 15:25:00,199.85,200.01,199.83,200.0,1486400.0,165.0745,165.2067,165.058,165.1984,1486400.0
2014-09-04 15:30:00,199.99,200.02,199.84,199.85,2047600.0,165.1901,165.2149,165.0662,165.0745,2047600.0
2014-09-04 15:35:00,199.85,199.98,199.83,199.85,771500.0,165.0745,165.1819,165.058,165.0745,771500.0
2014-09-04 15:40:00,199.84,199.95,199.79,199.91,1805000.0,165.0662,165.1571,165.0249,165.1241,1805000.0
2014-09-04 15:45:00,199.92,200.11,199.88,200.1,2668600.0,165.1323,165.2893,165.0993,165.281,2668600.0
2014-09-04 15:50:00,200.1,200.15,200.03,200.13,1550700.0,165.281,165.3223,165.2232,165.3058,1550700.0
2014-09-04 15:55:00,200.13,200.23,200.11,200.22,2575800.0,165.3058,165.3884,165.2893,165.3801,2575800.0
2014-09-05 09:30:00,200.16,200.3,199.95,199.97,2959100.0,165.3306,165.4462,165.1571,165.1736,2959100.0
2014-09-05 09:35:00,199.97,199.97,199.68,199.7,2335200.0,165.1736,165.1736,164.9341,164.9506,2335200.0
2014-09-05 09:40:00,199.7,199.84,199.56,199.84,1795100.0,164.9506,165.0662,164.835,165.0662,1795100.0
2014-09-05 09:45:00,199.84,200.22,199.81,200.12,1778900.0,165.0662,165.3801,165.0415,165.2975,1778900.0
2014-09-05 09:50:00,200.12,200.15,199.98,200.01,827800.0,165.2975,165.3223,165.1819,165.2067,827800.0
2014-09-05 09:55:00,200.01,200.29,200.0,200.17,1419200.0,165.2067,165.4379,165.1984,165.3388,1419200.0
2014-09-05 10:00:00,200.18,200.25,199.96,199.99,898400.0,165.3471,165.4049,165.1654,165.1901,898400.0
2014-09-05 10:05:00,199.99,200.12,199.88,200.08,903100.0,165.1901,165.2975,165.0993,165.2645,903100.0
2014-09-05 10:10:00,200.09,200.14,199.83,199.87,1055600.0,165.2727,165.314,165.058,165.091,1055600.0
2014-09-05 10:15:00,199.86,199.97,199.66,199.69,1206600.0,165.0828,165.1736,164.9176,164.9424,1206600.0
2014-09-05 10:20:00,199.69,199.87,199.69,199.74,989000.0,164.9424,165.091,164.9424,164.9836,989000.0
2014-09-05 10:25:00,199.74,199.86,199.67,199.8,766800.0,164.9836,165.0828,164.9258,165.0332,766800.0
2014-09-05 10:30:00,199.8,199.8,199.52,199.75,1523600.0,165.0332,165.0332,164.8019,164.9919,1523600.0
2014-09-05 10:35:00,199.75,199.84,199.5,199.52,1033400.0,164.9919,165.0662,164.7854,164.8019,1033400.0
2014-09-05 10:40:00,199.52,199.63,199.41,199.61,1784500.0,164.8019,164.8928,164.7111,164.8763,1784500.0
2014-09-05 10:45:00,199.59,199.75,199.55,199.55,765200.0,164.8598,164.9919,164.8267,164.8267,765200.0
2014-09-05 10:50:00,199.54,199.88,199.52,199.86,1234400.0,164.8185,165.0993,164.8019,165.0828,1234400.0
2014-09-05 10:55:00,199.85,199.88,199.76,199.79,505800.0,165.0745,165.0993,165.0002,165.0249,505800.0
2014-09-05 11:00:00,199.78,199.98,199.74,199.95,806900.0,165.0167,165.1819,164.9836,165.1571,806900.0
2014-09-05 11:05:00,199.96,200.05,199.89,200.02,1060200.0,165.1654,165.2397,165.1075,165.2149,1060200.0
2014-09-05 11:10:00,200.03,200.04,199.83,199.86,380200.0,165.2232,165.2314,165.058,165.0828,380200.0
2014-09-05 11:15:00,199.85,200.0,199.85,199.95,313300.0,165.0745,165.1984,165.0745,165.1571,313300.0
2014-09-05 11:20:00,199.96,200.05,199.93,200.05,356400.0,165.1654,165.2397,165.1406,165.2397,356400.0
2014-09-05 11:25:00,200.04,200.11,199.94,200.03,953000.0,165.2314,165.2893,165.1488,165.2232,953000.0
2014-09-05 11:30:00,200.03,200.13,199.96,199.96,912900.0,165.2232,165.3058,165.1654,165.1654,912900.0
2014-09-05 11:35:00,199.97,200.05,199.94,199.95,383000.0,165.1736,165.2397,165.1488,165.1571,383000.0
2014-09-05 11:40:00,199.95,200.18,199.95,200.11,685300.0,165.1571,165.3471,165.1571,165.2893,685300.0
2014-09-05 11:45:00,200.12,200.2,200.1,200.14,402800.0,165.2975,165.3636,165.281,165.314,402800.0
2014-09-05 11:50:00,200.13,200.33,200.13,200.29,631500.0,165.3058,165.471,165.3058,165.4379,631500.0
2014-09-05 11:55:00,200.29,200.36,200.23,200.27,819300.0,165.4379,165.4958,165.3884,165.4214,819300.0
2014-09-05 12:00:00,200.27,200.36,200.26,200.3,317800.0,165.4214,165.4958,165.4132,165.4462,317800.0
2014-09-05 12:05:00,200.31,200.41,200.22,200.26,497900.0,165.4545,165.5371,165.3801,165.4132,497900.0
2014-09-05 12:10:00,200.27,200.39,200.25,200.39,346400.0,165.4214,165.5205,165.4049,165.5205,346400.0
2014-09-05 12:15:00,200.39,200.43,200.28,200.36,615900.0,165.5205,165.5536,165.4297,165.4958,615900.0
2014-09-05 12:20:00,200.37,200.4,200.29,200.4,292500.0,165.504,165.5288,165.4379,165.5288,292500.0
2014-09-05 12:25:00,200.39,200.5,200.37,200.48,916300.0,165.5205,165.6114,165.504,165.5949,916300.0
2014-09-05 12:30:00,200.48,200.67,200.48,200.59,1039500.0,165.5949,165.7518,165.5949,165.6857,1039500.0
2014-09-05 12:35:00,200.58,200.62,200.52,200.61,665400.0,165.6775,165.7105,165.6279,165.7023,665400.0
2014-09-05 12:40:00,200.61,200.77,200.6,200.75,838700.0,165.7023,165.8344,165.694,165.8179,838700.0
2014-09-05 12:45:00,200.75,200.76,200.7,200.7,743700.0,165.8179,165.8262,165.7766,165.7766,743700.0
2014-09-05 12:50:00,200.7,200.71,200.63,200.68,393600.0,165.7766,165.7849,165.7188,165.7601,393600.0
2014-09-05 12:55:00,200.69,200.72,200.64,200.67,486800.0,165.7683,165.7931,165.727,165.7518,486800.0
2014-09-05 13:00:00,200.67,200.76,200.61,200.69,672700.0,165.7518,165.8262,165.7023,165.7683,672700.0
2014-09-05 13:05:00,200.69,200.87,200.69,200.83,1043900.0,165.7683,165.917,165.7683,165.884,1043900.0
2014-09-05 13:10:00,200.84,200.89,200.78,200.8,459600.0,165.8922,165.9335,165.8427,165.8592,459600.0
2014-09-05 13:15:00,200.79,200.85,200.77,200.84,254000.0,165.8509,165.9005,165.8344,165.8922,254000.0
2014-09-05 13:20:00,200.84,200.87,200.72,200.74,596600.0,165.8922,165.917,165.7931,165.8096,596600.0
2014-09-05 13:25:00,200.74,200.75,200.68,200.73,410700.0,165.8096,165.8179,165.7601,165.8014,410700.0
2014-09-05 13:30:00,200.73,200.77,200.71,200.73,290100.0,165.8014,165.8344,165.7849,165.8014,290100.0
2014-09-05 13:35:00,200.72,200.77,200.7,200.77,283200.0,165.7931,165.8344,165.7766,165.8344,283200.0
2014-09-05 13:40:00,200.76,200.78,200.65,200.67,365200.0,165.8262,165.8427,165.7353,165.7518,365200.0
2014-09-05 13:45:00,200.67,200.69,200.62,200.63,399000.0,165.7518,165.7683,165.7105,165.7188,399000.0
2014-09-05 13:50:00,200.63,200.69,200.57,200.67,392300.0,165.7188,165.7683,165.6692,165.7518,392300.0
2014-09-05 13:55:00,200.67,200.74,200.64,200.72,253600.0,165.7518,165.8096,165.727,165.7931,253600.0
2014-09-05 14:00:00,200.72,200.97,200.71,200.95,1283900.0,165.7931,165.9996,165.7849,165.9831,1283900.0
2014-09-05 14:05:00,200.94,201.0,200.86,200.91,858400.0,165.9748,166.0244,165.9088,165.9501,858400.0
2014-09-05 14:10:00,200.92,200.94,200.83,200.92,922600.0,165.9583,165.9748,165.884,165.9583,922600.0
2014-09-05 14:15:00,200.91,200.93,200.83,200.88,640200.0,165.9501,165.9666,165.884,165.9253,640200.0
2014-09-05 14:20:00,200.87,200.96,200.87,200.93,981900.0,165.917,165.9914,165.917,165.9666,981900.0
2014-09-05 14:25:00,200.94,200.95,200.84,200.93,422500.0,165.9748,165.9831,165.8922,165.9666,422500.0
2014-09-05 14:30:00,200.92,200.96,200.85,200.88,416500.0,165.9583,165.9914,165.9005,165.9253,416500.0
2014-09-05 14:35:00,200.89,200.89,200.84,200.86,309100.0,165.9335,165.9335,165.8922,165.9088,309100.0
2014-09-05 14:40:00,200.87,200.88,200.73,200.79,593200.0,165.917,165.9253,165.8014,165.8509,593200.0
2014-09-05 14:45:00,200.79,200.83,200.76,200.81,431600.0,165.8509,165.884,165.8262,165.8675,431600.0
2014-09-05 14:50:00,200.82,200.82,200.74,200.81,573400.0,165.8757,165.8757,165.8096,165.8675,573400.0
2014-09-05 14:55:00,200.81,200.86,200.76,200.86,307300.0,165.8675,165.9088,165.8262,165.9088,307300.0
2014-09-05 15:00:00,200.87,200.88,200.8,200.81,225700.0,165.917,165.9253,165.8592,165.8675,225700.0
2014-09-05 15:05:00,200.81,200.95,200.81,200.91,701200.0,165.8675,165.9831,165.8675,165.9501,701200.0
2014-09-05 15:10:00,200.92,200.94,200.9,200.94,458200.0,165.9583,165.9748,165.9418,165.9748,458200.0
2014-09-05 15:15:00,200.94,200.99,200.91,200.92,842300.0,165.9748,166.0161,165.9501,165.9583,842300.0
2014-09-05 15:20:00,200.92,200.94,200.81,200.83,618100.0,165.9583,165.9748,165.8675,165.884,618100.0
2014-09-05 15:25:00,200.83,200.92,200.82,200.84,458500.0,165.884,165.9583,165.8757,165.8922,458500.0
2014-09-05 15:30:00,200.84,200.88,200.82,200.86,514300.0,165.8922,165.9253,165.8757,165.9088,514300.0
2014-09-05 15:35:00,200.86,200.89,200.82,200.88,691600.0,165.9088,165.9335,165.8757,165.9253,691600.0
2014-09-05 15:40:00,200.87,201.06,200.86,201.03,1898300.0,165.917,166.074,165.9088,166.0492,1898300.0
2014-09-05 15:45:00,201.04,201.06,200.98,201.03,2394700.0,166.0574,166.074,166.0079,166.0492,2394700.0
2014-09-05 15:50:00,201.04,201.19,201.03,201.11,2214100.0,166.0574,166.1813,166.0492,166.1153,2214100.0
2014-09-05 15:55:00,201.11,201.18,201.09,201.13,3642400.0,166.1153,166.1731,166.0987,166.1318,3642400.0
2014-09-08 09:30:00,200.92,201.03,200.86,201.01,1360300.0,165.9583,166.0492,165.9088,166.0327,1360300.0
2014-09-08 09:35:00,201.0,201.12,200.98,201.11,1204300.0,166.0244,166.1235,166.0079,166.1153,1204300.0
2014-09-08 09:40:00,201.11,201.12,200.94,201.06,1214600.0,166.1153,166.1235,165.9748,166.074,1214600.0
2014-09-08 09:45:00,201.06,201.09,200.95,200.99,749900.0,166.074,166.0987,165.9831,166.0161,749900.0
2014-09-08 09:50:00,200.98,201.17,200.97,201.16,579300.0,166.0079,166.1648,165.9996,166.1566,579300.0
2014-09-08 09:55:00,201.15,201.18,201.01,201.04,509100.0,166.1483,166.1731,166.0327,166.0574,509100.0
2014-09-08 10:00:00,201.04,201.21,201.03,201.09,583800.0,166.0574,166.1979,166.0492,166.0987,583800.0
2014-09-08 10:05:00,201.09,201.18,200.97,200.97,652300.0,166.0987,166.1731,165.9996,165.9996,652300.0
2014-09-08 10:10:00,200.97,201.01,200.89,200.93,697300.0,165.9996,166.0327,165.9335,165.9666,697300.0
2014-09-08 10:15:00,200.93,200.95,200.73,200.76,845900.0,165.9666,165.9831,165.8014,165.8262,845900.0
2014-09-08 10:20:00,200.76,200.83,200.65,200.7,864600.0,165.8262,165.884,165.7353,165.7766,864600.0
2014-09-08 10:25:00,200.71,200.8,200.7,200.75,842900.0,165.7849,165.8592,165.7766,165.8179,842900.0
2014-09-08 10:30:00,200.75,200.75,200.53,200.58,1362800.0,165.8179,165.8179,165.6362,165.6775,1362800.0
2014-09-08 10:35:00,200.58,200.63,200.54,200.63,578200.0,165.6775,165.7188,165.6444,165.7188,578200.0
2014-09-08 10:40:00,200.63,200.7,200.62,200.66,535100.0,165.7188,165.7766,165.7105,165.7436,535100.0
2014-09-08 10:45:00,200.66,200.78,200.66,200.73,576200.0,165.7436,165.8427,165.7436,165.8014,576200.0
2014-09-08 10:50:00,200.73,200.74,200.63,200.68,554400.0,165.8014,165.8096,165.7188,165.7601,554400.0
2014-09-08 10:55:00,200.68,200.9,200.67,200.87,849000.0,165.7601,165.9418,165.7518,165.917,849000.0
2014-09-08 11:00:00,200.88,200.89,200.77,200.81,408200.0,165.9253,165.9335,165.8344,165.8675,408200.0
2014-09-08 11:05:00,200.82,200.96,200.77,200.93,544800.0,165.8757,165.9914,165.8344,165.9666,544800.0
2014-09-08 11:10:00,200.92,200.96,200.83,200.86,483200.0,165.9583,165.9914,165.884,165.9088,483200.0
2014-09-08 11:15:00,200.86,200.92,200.83,200.92,244800.0,165.9088,165.9583,165.884,165.9583,244800.0
2014-09-08 11:20:00,200.93,201.05,200.9,200.99,677000.0,165.9666,166.0657,165.9418,166.0161,677000.0
2014-09-08 11:25:00,200.99,201.05,200.93,200.95,397900.0,166.0161,166.0657,165.9666,165.9831,397900.0
2014-09-08 11:30:00,200.96,201.02,200.9,201.0,286200.0,165.9914,166.0409,165.9418,166.0244,286200.0
2014-09-08 11:35:00,201.0,201.02,200.9,200.92,295800.0,166.0244,166.0409,165.9418,165.9583,295800.0
2014-09-08 11:40:00,200.92,200.96,200.87,200.9,931100.0,165.9583,165.9914,165.917,165.9418,931100.0
2014-09-08 11:45:00,200.91,200.95,200.81,200.83,509300.0,165.9501,165.9831,165.8675,165.884,509300.0
2014-09-08 11:50:00,200.82,200.83,200.63,200.69,830200.0,165.8757,165.884,165.7188,165.7683,830200.0
2014-09-08 11:55:00,200.69,200.74,200.66,200.69,313600.0,165.7683,165.8096,165.7436,165.7683,313600.0
2014-09-08 12:00:00,200.68,200.75,200.63,200.65,385000.0,165.7601,165.8179,165.7188,165.7353,385000.0
2014-09-08 12:05:00,200.65,200.73,200.59,200.71,584600.0,165.7353,165.8014,165.6857,165.7849,584600.0
2014-09-08 12:10:00,200.71,200.72,200.64,200.69,369600.0,165.7849,165.7931,165.727,165.7683,369600.0
2014-09-08 12:15:00,200.7,200.7,200.6,200.63,231000.0,165.7766,165.7766,165.694,165.7188,231000.0
2014-09-08 12:20:00,200.64,200.72,200.63,200.66,259600.0,165.727,165.7931,165.7188,165.7436,259600.0
2014-09-08 12:25:00,200.65,200.73,200.65,200.73,206000.0,165.7353,165.8014,165.7353,165.8014,206000.0
2014-09-08 12:30:00,200.73,200.75,200.7,200.75,337300.0,165.8014,165.8179,165.7766,165.8179,337300.0
2014-09-08 12:35:00,200.75,200.79,200.72,200.76,281000.0,165.8179,165.8509,165.7931,165.8262,281000.0
2014-09-08 12:40:00,200.76,200.84,200.73,200.83,310500.0,165.8262,165.8922,165.8014,165.884,310500.0
2014-09-08 12:45:00,200.84,200.84,200.72,200.75,209300.0,165.8922,165.8922,165.7931,165.8179,209300.0
2014-09-08 12:50:00,200.74,200.81,200.73,200.78,159100.0,165.8096,165.8675,165.8014,165.8427,159100.0
2014-09-08 12:55:00,200.78,200.81,200.74,200.75,102900.0,165.8427,165.8675,165.8096,165.8179,102900.0
2014-09-08 13:00:00,200.75,200.81,200.73,200.75,195800.0,165.8179,165.8675,165.8014,165.8179,195800.0
2014-09-08 13:05:00,200.75,200.76,200.56,200.62,740000.0,165.8179,165.8262,165.661,165.7105,740000.0
2014-09-08 13:10:00,200.61,200.67,200.53,200.63,376900.0,165.7023,165.7518,165.6362,165.7188,376900.0
2014-09-08 13:15:00,200.63,200.64,200.26,200.26,1074600.0,165.7188,165.727,165.4132,165.4132,1074600.0
2014-09-08 13:20:00,200.27,200.39,200.24,200.36,1486700.0,165.4214,165.5205,165.3966,165.4958,1486700.0
2014-09-08 13:25:00,200.36,200.4,200.21,200.22,926200.0,165.4958,165.5288,165.3719,165.3801,926200.0
2014-09-08 13:30:00,200.22,200.23,200.12,200.15,1530600.0,165.3801,165.3884,165.2975,165.3223,1530600.0
2014-09-08 13:35:00,200.16,200.3,200.11,200.27,1068800.0,165.3306,165.4462,165.2893,165.4214,1068800.0
2014-09-08 13:40:00,200.27,200.27,200.08,200.15,789400.0,165.4214,165.4214,165.2645,165.3223,789400.0
2014-09-08 13:45:00,200.14,200.17,200.0,200.06,917700.0,165.314,165.3388,165.1984,165.248,917700.0
2014-09-08 13:50:00,200.06,200.12,200.01,200.06,753200.0,165.248,165.2975,165.2067,165.248,753200.0
2014-09-08 13:55:00,200.07,200.17,200.02,200.15,731500.0,165.2562,165.3388,165.2149,165.3223,731500.0
2014-09-08 14:00:00,200.14,200.25,200.11,200.18,606400.0,165.314,165.4049,165.2893,165.3471,606400.0
2014-09-08 14:05:00,200.19,200.26,200.16,200.22,369400.0,165.3553,165.4132,165.3306,165.3801,369400.0
2014-09-08 14:10:00,200.23,200.3,200.15,200.3,617600.0,165.3884,165.4462,165.3223,165.4462,617600.0
2014-09-08 14:15:00,200.3,200.37,200.27,200.33,1179900.0,165.4462,165.504,165.4214,165.471,1179900.0
2014-09-08 14:20:00,200.34,200.35,200.23,200.23,399600.0,165.4792,165.4875,165.3884,165.3884,399600.0
2014-09-08 14:25:00,200.23,200.29,200.2,200.29,323000.0,165.3884,165.4379,165.3636,165.4379,323000.0
2014-09-08 14:30:00,200.29,200.34,200.28,200.28,324300.0,165.4379,165.4792,165.4297,165.4297,324300.0
2014-09-08 14:35:00,200.28,200.33,200.26,200.26,212700.0,165.4297,165.471,165.4132,165.4132,212700.0
2014-09-08 14:40:00,200.26,200.34,200.24,200.29,372800.0,165.4132,165.4792,165.3966,165.4379,372800.0
2014-09-08 14:45:00,200.3,200.35,200.25,200.33,215500.0,165.4462,165.4875,165.4049,165.471,215500.0
2014-09-08 14:50:00,200.32,200.43,200.31,200.4,611500.0,165.4627,165.5536,165.4545,165.5288,611500.0
2014-09-08 14:55:00,200.39,200.42,200.33,200.36,374800.0,165.5205,165.5453,165.471,165.4958,374800.0
2014-09-08 15:00:00,200.36,200.53,200.36,200.52,576700.0,165.4958,165.6362,165.4958,165.6279,576700.0
2014-09-08 15:05:00,200.52,200.53,200.43,200.48,397700.0,165.6279,165.6362,165.5536,165.5949,397700.0
2014-09-08 15:10:00,200.49,200.62,200.49,200.54,461000.0,165.6031,165.7105,165.6031,165.6444,461000.0
2014-09-08 15:15:00,200.54,200.58,200.5,200.56,523700.0,165.6444,165.6775,165.6114,165.661,523700.0
2014-09-08 15:20:00,200.56,200.58,200.51,200.51,693300.0,165.661,165.6775,165.6197,165.6197,693300.0
2014-09-08 15:25:00,200.51,200.62,200.49,200.6,644400.0,165.6197,165.7105,165.6031,165.694,644400.0
2014-09-08 15:30:00,200.61,200.64,200.6,200.63,678900.0,165.7023,165.727,165.694,165.7188,678900.0
2014-09-08 15:35:00,200.63,200.77,200.63,200.75,1372700.0,165.7188,165.8344,165.7188,165.8179,1372700.0
2014-09-08 15:40:00,200.75,200.75,200.64,200.68,850500.0,165.8179,165.8179,165.727,165.7601,850500.0
2014-09-08 15:45:00,200.68,200.69,200.59,200.65,820700.0,165.7601,165.7683,165.6857,165.7353,820700.0
2014-09-08 15:50:00,200.65,200.75,200.65,200.72,1312900.0,165.7353,165.8179,165.7353,165.7931,1312900.0
2014-09-08 15:55:00,200.72,200.75,200.55,200.6,2377700.0,165.7931,165.8179,165.6527,165.694,2377700.0
2014-09-09 09:30:00,200.41,200.42,200.02,200.14,1924000.0,165.5371,165.5453,165.2149,165.314,1924000.0
2014-09-09 09:35:00,200.13,200.14,199.85,200.04,1976900.0,165.3058,165.314,165.0745,165.2314,1976900.0
2014-09-09 09:40:00,200.04,200.07,199.91,200.04,1128300.0,165.2314,165.2562,165.1241,165.2314,1128300.0
2014-09-09 09:45:00,200.03,200.28,199.95,200.09,1070200.0,165.2232,165.4297,165.1571,165.2727,1070200.0
2014-09-09 09:50:00,200.08,200.1,199.82,199.9,1223400.0,165.2645,165.281,165.0497,165.1158,1223400.0
2014-09-09 09:55:00,199.91,199.97,199.76,199.78,1228000.0,165.1241,165.1736,165.0002,165.0167,1228000.0
2014-09-09 10:00:00,199.78,199.9,199.65,199.89,1554600.0,165.0167,165.1158,164.9093,165.1075,1554600.0
2014-09-09 10:05:00,199.89,200.02,199.88,200.0,857600.0,165.1075,165.2149,165.0993,165.1984,857600.0
2014-09-09 10:10:00,200.01,200.02,199.82,199.89,938100.0,165.2067,165.2149,165.0497,165.1075,938100.0
2014-09-09 10:15:00,199.89,199.89,199.74,199.82,702300.0,165.1075,165.1075,164.9836,165.0497,702300.0
2014-09-09 10:20:00,199.82,199.83,199.59,199.71,1395900.0,165.0497,165.058,164.8598,164.9589,1395900.0
2014-09-09 10:25:00,199.72,199.85,199.67,199.85,616700.0,164.9671,165.0745,164.9258,165.0745,616700.0
2014-09-09 10:30:00,199.84,199.92,199.77,199.78,730000.0,165.0662,165.1323,165.0084,165.0167,730000.0
2014-09-09 10:35:00,199.79,199.79,199.63,199.66,591200.0,165.0249,165.0249,164.8928,164.9176,591200.0
2014-09-09 10:40:00,199.65,199.82,199.57,199.8,1032700.0,164.9093,165.0497,164.8432,165.0332,1032700.0
2014-09-09 10:45:00,199.8,199.85,199.71,199.76,747700.0,165.0332,165.0745,164.9589,165.0002,747700.0
2014-09-09 10:50:00,199.77,199.93,199.76,199.9,856700.0,165.0084,165.1406,165.0002,165.1158,856700.0
2014-09-09 10:55:00,199.89,199.93,199.81,199.86,840300.0,165.1075,165.1406,165.0415,165.0828,840300.0
2014-09-09 11:00:00,199.86,200.0,199.8,199.99,852100.0,165.0828,165.1984,165.0332,165.1901,852100.0
2014-09-09 11:05:00,199.99,200.09,199.94,200.04,930100.0,165.1901,165.2727,165.1488,165.2314,930100.0
2014-09-09 11:10:00,200.04,200.19,200.04,200.16,725100.0,165.2314,165.3553,165.2314,165.3306,725100.0
2014-09-09 11:15:00,200.16,200.19,200.12,200.12,515400.0,165.3306,165.3553,165.2975,165.2975,515400.0
2014-09-09 11:20:00,200.12,200.18,200.05,200.07,519500.0,165.2975,165.3471,165.2397,165.2562,519500.0
2014-09-09 11:25:00,200.08,200.1,200.0,200.07,347100.0,165.2645,165.281,165.1984,165.2562,347100.0
2014-09-09 11:30:00,200.08,200.14,200.07,200.13,413600.0,165.2645,165.314,165.2562,165.3058,413600.0
2014-09-09 11:35:00,200.13,200.13,200.04,200.05,247600.0,165.3058,165.3058,165.2314,165.2397,247600.0
2014-09-09 11:40:00,200.05,200.11,200.01,200.03,261900.0,165.2397,165.2893,165.2067,165.2232,261900.0
2014-09-09 11:45:00,200.03,200.11,200.03,200.1,312800.0,165.2232,165.2893,165.2232,165.281,312800.0
2014-09-09 11:50:00,200.1,200.11,199.89,199.91,523700.0,165.281,165.2893,165.1075,165.1241,523700.0
2014-09-09 11:55:00,199.91,200.04,199.91,200.0,362300.0,165.1241,165.2314,165.1241,165.1984,362300.0
2014-09-09 12:00:00,200.0,200.0,199.85,199.94,385300.0,165.1984,165.1984,165.0745,165.1488,385300.0
2014-09-09 12:05:00,199.93,199.98,199.91,199.96,274400.0,165.1406,165.1819,165.1241,165.1654,274400.0
2014-09-09 12:10:00,199.96,200.0,199.91,199.99,226800.0,165.1654,165.1984,165.1241,165.1901,226800.0
2014-09-09 12:15:00,199.98,200.05,199.98,200.01,1447300.0,165.1819,165.2397,165.1819,165.2067,1447300.0
2014-09-09 12:20:00,200.0,200.15,200.0,200.13,432100.0,165.1984,165.3223,165.1984,165.3058,432100.0
2014-09-09 12:25:00,200.13,200.16,200.07,200.1,376600.0,165.3058,165.3306,165.2562,165.281,376600.0
2014-09-09 12:30:00,200.11,200.15,200.11,200.11,317000.0,165.2893,165.3223,165.2893,165.2893,317000.0
2014-09-09 12:35:00,200.11,200.12,200.0,200.03,320600.0,165.2893,165.2975,165.1984,165.2232,320600.0
2014-09-09 12:40:00,200.03,200.05,200.0,200.03,195000.0,165.2232,165.2397,165.1984,165.2232,195000.0
2014-09-09 12:45:00,200.03,200.04,199.92,199.92,241400.0,165.2232,165.2314,165.1323,165.1323,241400.0
2014-09-09 12:50:00,199.92,199.99,199.85,199.86,1131800.0,165.1323,165.1901,165.0745,165.0828,1131800.0
2014-09-09 12:55:00,199.86,199.91,199.84,199.9,405100.0,165.0828,165.1241,165.0662,165.1158,405100.0
2014-09-09 13:00:00,199.9,200.02,199.81,199.95,569500.0,165.1158,165.2149,165.0415,165.1571,569500.0
2014-09-09 13:05:00,199.96,199.97,199.66,199.69,788300.0,165.1654,165.1736,164.9176,164.9424,788300.0
2014-09-09 13:10:00,199.68,199.93,199.68,199.77,686600.0,164.9341,165.1406,164.9341,165.0084,686600.0
2014-09-09 13:15:00,199.79,199.86,199.75,199.8,363800.0,165.0249,165.0828,164.9919,165.0332,363800.0
2014-09-09 13:20:00,199.8,199.87,199.71,199.75,492300.0,165.0332,165.091,164.9589,164.9919,492300.0
2014-09-09 13:25:00,199.75,199.89,199.72,199.86,350100.0,164.9919,165.1075,164.9671,165.0828,350100.0
2014-09-09 13:30:00,199.87,200.13,199.87,200.03,795900.0,165.091,165.3058,165.091,165.2232,795900.0
2014-09-09 13:35:00,200.03,200.1,199.99,200.09,233400.0,165.2232,165.281,165.1901,165.2727,233400.0
2014-09-09 13:40:00,200.09,200.13,200.03,200.1,360000.0,165.2727,165.3058,165.2232,165.281,360000.0
2014-09-09 13:45:00,200.1,200.49,200.1,200.48,1541400.0,165.281,165.6031,165.281,165.5949,1541400.0
2014-09-09 13:50:00,200.48,200.53,200.41,200.43,1132500.0,165.5949,165.6362,165.5371,165.5536,1132500.0
2014-09-09 13:55:00,200.42,200.55,200.41,200.45,731900.0,165.5453,165.6527,165.5371,165.5701,731900.0
2014-09-09 14:00:00,200.45,200.47,200.23,200.28,820700.0,165.5701,165.5866,165.3884,165.4297,820700.0
2014-09-09 14:05:00,200.28,200.33,200.11,200.13,760900.0,165.4297,165.471,165.2893,165.3058,760900.0
2014-09-09 14:10:00,200.13,200.16,200.07,200.11,625200.0,165.3058,165.3306,165.2562,165.2893,625200.0
2014-09-09 14:15:00,200.11,200.11,200.0,200.04,695200.0,165.2893,165.2893,165.1984,165.2314,695200.0
2014-09-09 14:20:00,200.04,200.06,199.85,199.86,1029000.0,165.2314,165.248,165.0745,165.0828,1029000.0
2014-09-09 14:25:00,199.86,199.9,199.76,199.78,973000.0,165.0828,165.1158,165.0002,165.0167,973000.0
2014-09-09 14:30:00,199.78,199.91,199.67,199.9,1191000.0,165.0167,165.1241,164.9258,165.1158,1191000.0
2014-09-09 14:35:00,199.9,199.94,199.84,199.93,471200.0,165.1158,165.1488,165.0662,165.1406,471200.0
2014-09-09 14:40:00,199.93,199.93,199.77,199.8,847200.0,165.1406,165.1406,165.0084,165.0332,847200.0
2014-09-09 14:45:00,199.8,199.85,199.6,199.6,1152900.0,165.0332,165.0745,164.868,164.868,1152900.0
2014-09-09 14:50:00,199.61,199.84,199.6,199.8,1262700.0,164.8763,165.0662,164.868,165.0332,1262700.0
2014-09-09 14:55:00,199.8,199.81,199.61,199.74,819500.0,165.0332,165.0415,164.8763,164.9836,819500.0
2014-09-09 15:00:00,199.74,199.74,199.63,199.64,631300.0,164.9836,164.9836,164.8928,164.9011,631300.0
2014-09-09 15:05:00,199.63,199.63,199.22,199.25,3101800.0,164.8928,164.8928,164.5541,164.5789,3101800.0
2014-09-09 15:10:00,199.24,199.39,199.2,199.33,1703300.0,164.5707,164.6946,164.5376,164.645,1703300.0
2014-09-09 15:15:00,199.34,199.34,199.12,199.2,1743700.0,164.6533,164.6533,164.4715,164.5376,1743700.0
2014-09-09 15:20:00,199.19,199.2,198.91,199.11,2542700.0,164.5294,164.5376,164.2981,164.4633,2542700.0
2014-09-09 15:25:00,199.11,199.33,199.09,199.27,1498000.0,164.4633,164.645,164.4468,164.5954,1498000.0
2014-09-09 15:30:00,199.28,199.33,199.21,199.3,1219200.0,164.6037,164.645,164.5459,164.6202,1219200.0
2014-09-09 15:35:00,199.3,199.35,199.2,199.23,1180700.0,164.6202,164.6615,164.5376,164.5624,1180700.0
2014-09-09 15:40:00,199.24,199.24,199.2,199.22,872100.0,164.5707,164.5707,164.5376,164.5541,872100.0
2014-09-09 15:45:00,199.22,199.3,199.14,199.26,1825500.0,164.5541,164.6202,164.4881,164.5872,1825500.0
2014-09-09 15:50:00,199.26,199.28,199.22,199.25,1444100.0,164.5872,164.6037,164.5541,164.5789,1444100.0
2014-09-09 15:55:00,199.25,199.37,199.25,199.33,3694500.0,164.5789,164.678,164.5789,164.645,3694500.0
2014-09-10 09:30:00,199.43,199.58,199.35,199.5,1906600.0,164.7276,164.8515,164.6615,164.7854,1906600.0
2014-09-10 09:35:00,199.49,199.59,199.16,199.2,1878900.0,164.7772,164.8598,164.5046,164.5376,1878900.0
2014-09-10 09:40:00,199.19,199.21,199.03,199.16,1452500.0,164.5294,164.5459,164.3972,164.5046,1452500.0
2014-09-10 09:45:00,199.15,199.33,199.09,199.27,1167900.0,164.4963,164.645,164.4468,164.5954,1167900.0
2014-09-10 09:50:00,199.28,199.29,199.0,199.01,934000.0,164.6037,164.612,164.3724,164.3807,934000.0
2014-09-10 09:55:00,199.02,199.09,198.91,199.03,1238100.0,164.3889,164.4468,164.2981,164.3972,1238100.0
2014-09-10 10:00:00,199.03,199.05,198.87,198.89,1570600.0,164.3972,164.4137,164.265,164.2816,1570600.0
2014-09-10 10:05:00,198.89,199.26,198.87,199.22,1907600.0,164.2816,164.5872,164.265,164.5541,1907600.0
2014-09-10 10:10:00,199.22,199.29,199.2,199.22,882000.0,164.5541,164.612,164.5376,164.5541,882000.0
2014-09-10 10:15:00,199.22,199.27,198.99,199.02,825300.0,164.5541,164.5954,164.3642,164.3889,825300.0
2014-09-10 10:20:00,199.02,199.06,198.92,198.98,993800.0,164.3889,164.422,164.3063,164.3559,993800.0
2014-09-10 10:25:00,198.98,199.23,198.9,199.18,754000.0,164.3559,164.5624,164.2898,164.5211,754000.0
2014-09-10 10:30:00,199.18,199.19,198.96,199.02,529800.0,164.5211,164.5294,164.3394,164.3889,529800.0
2014-09-10 10:35:00,199.01,199.02,198.77,198.82,1446800.0,164.3807,164.3889,164.1824,164.2237,1446800.0
2014-09-10 10:40:00,198.82,199.17,198.77,199.15,1390900.0,164.2237,164.5128,164.1824,164.4963,1390900.0
2014-09-10 10:45:00,199.15,199.17,198.99,199.04,595400.0,164.4963,164.5128,164.3642,164.4055,595400.0
2014-09-10 10:50:00,199.04,199.16,199.0,199.14,689200.0,164.4055,164.5046,164.3724,164.4881,689200.0
2014-09-10 10:55:00,199.14,199.19,198.91,198.97,801300.0,164.4881,164.5294,164.2981,164.3476,801300.0
2014-09-10 11:00:00,198.98,199.04,198.93,198.95,571000.0,164.3559,164.4055,164.3146,164.3311,571000.0
2014-09-10 11:05:00,198.96,199.01,198.84,198.96,566100.0,164.3394,164.3807,164.2403,164.3394,566100.0
2014-09-10 11:10:00,198.96,199.34,198.91,199.31,818500.0,164.3394,164.6533,164.2981,164.6285,818500.0
2014-09-10 11:15:00,199.31,199.33,199.21,199.29,1212200.0,164.6285,164.645,164.5459,164.612,1212200.0
2014-09-10 11:20:00,199.29,199.36,199.16,199.34,688200.0,164.612,164.6698,164.5046,164.6533,688200.0
2014-09-10 11:25:00,199.33,199.35,199.22,199.3,575800.0,164.645,164.6615,164.5541,164.6202,575800.0
2014-09-10 11:30:00,199.31,199.4,199.31,199.32,738700.0,164.6285,164.7028,164.6285,164.6367,738700.0
2014-09-10 11:35:00,199.32,199.54,199.3,199.52,1047300.0,164.6367,164.8185,164.6202,164.8019,1047300.0
2014-09-10 11:40:00,199.52,199.55,199.41,199.46,441900.0,164.8019,164.8267,164.7111,164.7524,441900.0
2014-09-10 11:45:00,199.46,199.46,199.38,199.43,305000.0,164.7524,164.7524,164.6863,164.7276,305000.0
2014-09-10 11:50:00,199.43,199.46,199.39,199.43,322200.0,164.7276,164.7524,164.6946,164.7276,322200.0
2014-09-10 11:55:00,199.43,199.54,199.43,199.46,284200.0,164.7276,164.8185,164.7276,164.7524,284200.0
2014-09-10 12:00:00,199.45,199.48,199.34,199.4,363600.0,164.7441,164.7689,164.6533,164.7028,363600.0
2014-09-10 12:05:00,199.4,199.41,199.34,199.4,173500.0,164.7028,164.7111,164.6533,164.7028,173500.0
2014-09-10 12:10:00,199.4,199.42,199.34,199.41,170100.0,164.7028,164.7193,164.6533,164.7111,170100.0
2014-09-10 12:15:00,199.4,199.62,199.4,199.56,676500.0,164.7028,164.8845,164.7028,164.835,676500.0
2014-09-10 12:20:00,199.56,199.79,199.55,199.79,994900.0,164.835,165.0249,164.8267,165.0249,994900.0
2014-09-10 12:25:00,199.79,199.8,199.67,199.68,484700.0,165.0249,165.0332,164.9258,164.9341,484700.0
2014-09-10 12:30:00,199.69,199.75,199.66,199.69,430200.0,164.9424,164.9919,164.9176,164.9424,430200.0
2014-09-10 12:35:00,199.69,199.71,199.61,199.67,416200.0,164.9424,164.9589,164.8763,164.9258,416200.0
2014-09-10 12:40:00,199.67,199.73,199.62,199.67,266200.0,164.9258,164.9754,164.8845,164.9258,266200.0
2014-09-10 12:45:00,199.66,199.78,199.66,199.72,407700.0,164.9176,165.0167,164.9176,164.9671,407700.0
2014-09-10 12:50:00,199.71,199.76,199.69,199.71,180400.0,164.9589,165.0002,164.9424,164.9589,180400.0
2014-09-10 12:55:00,199.72,199.73,199.57,199.6,799500.0,164.9671,164.9754,164.8432,164.868,799500.0
2014-09-10 13:00:00,199.6,199.76,199.59,199.75,372100.0,164.868,165.0002,164.8598,164.9919,372100.0
2014-09-10 13:05:00,199.75,200.07,199.74,200.03,1354900.0,164.9919,165.2562,164.9836,165.2232,1354900.0
2014-09-10 13:10:00,200.03,200.17,200.02,200.06,919400.0,165.2232,165.3388,165.2149,165.248,919400.0
2014-09-10 13:15:00,200.06,200.08,199.98,200.0,850000.0,165.248,165.2645,165.1819,165.1984,850000.0
2014-09-10 13:20:00,200.0,200.0,199.9,199.93,447600.0,165.1984,165.1984,165.1158,165.1406,447600.0
2014-09-10 13:25:00,199.93,199.99,199.91,199.98,267700.0,165.1406,165.1901,165.1241,165.1819,267700.0
2014-09-10 13:30:00,199.99,200.02,199.83,199.88,529100.0,165.1901,165.2149,165.058,165.0993,529100.0
2014-09-10 13:35:00,199.88,199.89,199.8,199.81,466400.0,165.0993,165.1075,165.0332,165.0415,466400.0
2014-09-10 13:40:00,199.8,199.86,199.79,199.8,363300.0,165.0332,165.0828,165.0249,165.0332,363300.0
2014-09-10 13:45:00,199.81,199.97,199.78,199.95,407600.0,165.0415,165.1736,165.0167,165.1571,407600.0
2014-09-10 13:50:00,199.95,200.01,199.87,199.91,562100.0,165.1571,165.2067,165.091,165.1241,562100.0
2014-09-10 13:55:00,199.91,199.98,199.85,199.88,796300.0,165.1241,165.1819,165.0745,165.0993,796300.0
2014-09-10 14:00:00,199.88,200.04,199.88,199.98,495400.0,165.0993,165.2314,165.0993,165.1819,495400.0
2014-09-10 14:05:00,199.98,200.01,199.8,199.8,427000.0,165.1819,165.2067,165.0332,165.0332,427000.0
2014-09-10 14:10:00,199.82,199.9,199.81,199.88,329200.0,165.0497,165.1158,165.0415,165.0993,329200.0
2014-09-10 14:15:00,199.88,199.91,199.84,199.84,220500.0,165.0993,165.1241,165.0662,165.0662,220500.0
2014-09-10 14:20:00,199.84,199.95,199.81,199.89,280400.0,165.0662,165.1571,165.0415,165.1075,280400.0
2014-09-10 14:25:00,199.88,199.93,199.85,199.89,257200.0,165.0993,165.1406,165.0745,165.1075,257200.0
2014-09-10 14:30:00,199.88,199.91,199.72,199.76,559000.0,165.0993,165.1241,164.9671,165.0002,559000.0
2014-09-10 14:35:00,199.76,199.8,199.72,199.74,488700.0,165.0002,165.0332,164.9671,164.9836,488700.0
2014-09-10 14:40:00,199.74,199.87,199.73,199.85,391900.0,164.9836,165.091,164.9754,165.0745,391900.0
2014-09-10 14:45:00,199.85,199.89,199.8,199.86,389100.0,165.0745,165.1075,165.0332,165.0828,389100.0
2014-09-10 14:50:00,199.86,199.92,199.83,199.91,356400.0,165.0828,165.1323,165.058,165.1241,356400.0
2014-09-10 14:55:00,199.91,199.92,199.72,199.8,507200.0,165.1241,165.1323,164.9671,165.0332,507200.0
2014-09-10 15:00:00,199.8,200.06,199.79,200.05,941700.0,165.0332,165.248,165.0249,165.2397,941700.0
2014-09-10 15:05:00,200.06,200.19,200.04,200.17,1240000.0,165.248,165.3553,165.2314,165.3388,1240000.0
2014-09-10 15:10:00,200.16,200.17,200.06,200.1,867300.0,165.3306,165.3388,165.248,165.281,867300.0
2014-09-10 15:15:00,200.1,200.2,200.09,200.15,698800.0,165.281,165.3636,165.2727,165.3223,698800.0
2014-09-10 15:20:00,200.16,200.16,200.1,200.13,487000.0,165.3306,165.3306,165.281,165.3058,487000.0
2014-09-10 15:25:00,200.14,200.14,200.04,200.08,382900.0,165.314,165.314,165.2314,165.2645,382900.0
2014-09-10 15:30:00,200.08,200.1,200.05,200.08,699500.0,165.2645,165.281,165.2397,165.2645,699500.0
2014-09-10 15:35:00,200.07,200.18,200.07,200.12,802200.0,165.2562,165.3471,165.2562,165.2975,802200.0
2014-09-10 15:40:00,200.13,200.15,200.05,200.06,980100.0,165.3058,165.3223,165.2397,165.248,980100.0
2014-09-10 15:45:00,200.06,200.09,199.97,200.08,1308100.0,165.248,165.2727,165.1736,165.2645,1308100.0
2014-09-10 15:50:00,200.08,200.14,200.07,200.08,1206300.0,165.2645,165.314,165.2562,165.2645,1206300.0
2014-09-10 15:55:00,200.07,200.12,200.06,200.08,2424700.0,165.2562,165.2975,165.248,165.2645,2424700.0
2014-09-11 09:30:00,199.27,199.56,199.2,199.5,2209100.0,164.5954,164.835,164.5376,164.7854,2209100.0
2014-09-11 09:35:00,199.51,199.67,199.51,199.62,1427900.0,164.7937,164.9258,164.7937,164.8845,1427900.0
2014-09-11 09:40:00,199.62,199.7,199.55,199.58,1222400.0,164.8845,164.9506,164.8267,164.8515,1222400.0
2014-09-11 09:45:00,199.59,199.69,199.49,199.69,1116700.0,164.8598,164.9424,164.7772,164.9424,1116700.0
2014-09-11 09:50:00,199.68,199.89,199.58,199.88,1337700.0,164.9341,165.1075,164.8515,165.0993,1337700.0
2014-09-11 09:55:00,199.87,199.89,199.78,199.87,790100.0,165.091,165.1075,165.0167,165.091,790100.0
2014-09-11 10:00:00,199.87,199.9,199.76,199.78,947000.0,165.091,165.1158,165.0002,165.0167,947000.0
2014-09-11 10:05:00,199.78,199.95,199.75,199.77,763400.0,165.0167,165.1571,164.9919,165.0084,763400.0
2014-09-11 10:10:00,199.77,199.78,199.62,199.68,688800.0,165.0084,165.0167,164.8845,164.9341,688800.0
2014-09-11 10:15:00,199.68,199.87,199.67,199.84,581700.0,164.9341,165.091,164.9258,165.0662,581700.0
2014-09-11 10:20:00,199.83,199.86,199.64,199.67,939500.0,165.058,165.0828,164.9011,164.9258,939500.0
2014-09-11 10:25:00,199.68,199.7,199.54,199.56,594700.0,164.9341,164.9506,164.8185,164.835,594700.0
2014-09-11 10:30:00,199.56,199.56,199.43,199.45,752200.0,164.835,164.835,164.7276,164.7441,752200.0
2014-09-11 10:35:00,199.44,199.44,199.17,199.26,1415900.0,164.7359,164.7359,164.5128,164.5872,1415900.0
2014-09-11 10:40:00,199.26,199.27,199.12,199.21,960300.0,164.5872,164.5954,164.4715,164.5459,960300.0
2014-09-11 10:45:00,199.22,199.37,199.13,199.35,1003400.0,164.5541,164.678,164.4798,164.6615,1003400.0
2014-09-11 10:50:00,199.35,199.4,199.28,199.38,821900.0,164.6615,164.7028,164.6037,164.6863,821900.0
2014-09-11 10:55:00,199.37,199.53,199.25,199.46,882100.0,164.678,164.8102,164.5789,164.7524,882100.0
2014-09-11 11:00:00,199.46,199.69,199.46,199.68,1112500.0,164.7524,164.9424,164.7524,164.9341,1112500.0
2014-09-11 11:05:00,199.68,199.73,199.61,199.64,772300.0,164.9341,164.9754,164.8763,164.9011,772300.0
2014-09-11 11:10:00,199.64,199.72,199.61,199.64,358900.0,164.9011,164.9671,164.8763,164.9011,358900.0
2014-09-11 11:15:00,199.65,199.9,199.65,199.85,911900.0,164.9093,165.1158,164.9093,165.0745,911900.0
2014-09-11 11:20:00,199.86,199.92,199.79,199.81,864900.0,165.0828,165.1323,165.0249,165.0415,864900.0
2014-09-11 11:25:00,199.81,199.84,199.71,199.75,522700.0,165.0415,165.0662,164.9589,164.9919,522700.0
2014-09-11 11:30:00,199.75,199.97,199.75,199.92,909800.0,164.9919,165.1736,164.9919,165.1323,909800.0
2014-09-11 11:35:00,199.93,199.96,199.83,199.86,853100.0,165.1406,165.1654,165.058,165.0828,853100.0
2014-09-11 11:40:00,199.86,199.87,199.72,199.73,842100.0,165.0828,165.091,164.9671,164.9754,842100.0
2014-09-11 11:45:00,199.73,199.87,199.72,199.84,586900.0,164.9754,165.091,164.9671,165.0662,586900.0
2014-09-11 11:50:00,199.83,199.86,199.79,199.85,178200.0,165.058,165.0828,165.0249,165.0745,178200.0
2014-09-11 11:55:00,199.85,199.88,199.83,199.84,457900.0,165.0745,165.0993,165.058,165.0662,457900.0
2014-09-11 12:00:00,199.84,199.95,199.82,199.92,1128800.0,165.0662,165.1571,165.0497,165.1323,1128800.0
2014-09-11 12:05:00,199.92,199.94,199.78,199.8,608900.0,165.1323,165.1488,165.0167,165.0332,608900.0
2014-09-11 12:10:00,199.81,199.81,199.69,199.75,774100.0,165.0415,165.0415,164.9424,164.9919,774100.0
2014-09-11 12:15:00,199.75,199.83,199.75,199.79,307800.0,164.9919,165.058,164.9919,165.0249,307800.0
2014-09-11 12:20:00,199.8,199.91,199.79,199.88,707400.0,165.0332,165.1241,165.0249,165.0993,707400.0
2014-09-11 12:25:00,199.88,200.13,199.88,200.12,1024200.0,165.0993,165.3058,165.0993,165.2975,1024200.0
2014-09-11 12:30:00,200.12,200.13,200.02,200.04,366600.0,165.2975,165.3058,165.2149,165.2314,366600.0
2014-09-11 12:35:00,200.04,200.09,199.95,199.97,508800.0,165.2314,165.2727,165.1571,165.1736,508800.0
2014-09-11 12:40:00,199.98,199.99,199.91,199.97,365500.0,165.1819,165.1901,165.1241,165.1736,365500.0
2014-09-11 12:45:00,199.97,200.0,199.89,199.91,155400.0,165.1736,165.1984,165.1075,165.1241,155400.0
2014-09-11 12:50:00,199.9,199.96,199.9,199.92,229900.0,165.1158,165.1654,165.1158,165.1323,229900.0
2014-09-11 12:55:00,199.92,199.93,199.75,199.86,523100.0,165.1323,165.1406,164.9919,165.0828,523100.0
2014-09-11 13:00:00,199.87,199.94,199.82,199.94,271300.0,165.091,165.1488,165.0497,165.1488,271300.0
2014-09-11 13:05:00,199.95,199.96,199.85,199.93,314600.0,165.1571,165.1654,165.0745,165.1406,314600.0
2014-09-11 13:10:00,199.93,199.96,199.9,199.9,137000.0,165.1406,165.1654,165.1158,165.1158,137000.0
2014-09-11 13:15:00,199.91,199.93,199.81,199.81,357300.0,165.1241,165.1406,165.0415,165.0415,357300.0
2014-09-11 13:20:00,199.8,199.85,199.62,199.63,553700.0,165.0332,165.0745,164.8845,164.8928,553700.0
2014-09-11 13:25:00,199.63,199.66,199.5,199.62,856300.0,164.8928,164.9176,164.7854,164.8845,856300.0
2014-09-11 13:30:00,199.63,199.75,199.59,199.71,451900.0,164.8928,164.9919,164.8598,164.9589,451900.0
2014-09-11 13:35:00,199.7,199.71,199.57,199.7,426100.0,164.9506,164.9589,164.8432,164.9506,426100.0
2014-09-11 13:40:00,199.69,199.76,199.64,199.69,363600.0,164.9424,165.0002,164.9011,164.9424,363600.0
2014-09-11 13:45:00,199.69,199.74,199.65,199.68,281500.0,164.9424,164.9836,164.9093,164.9341,281500.0
2014-09-11 13:50:00,199.69,199.72,199.55,199.59,532300.0,164.9424,164.9671,164.8267,164.8598,532300.0
2014-09-11 13:55:00,199.6,199.68,199.54,199.68,623100.0,164.868,164.9341,164.8185,164.9341,623100.0
2014-09-11 14:00:00,199.68,199.94,199.64,199.83,825900.0,164.9341,165.1488,164.9011,165.058,825900.0
2014-09-11 14:05:00,199.84,199.9,199.78,199.88,388700.0,165.0662,165.1158,165.0167,165.0993,388700.0
2014-09-11 14:10:00,199.88,199.9,199.82,199.82,261500.0,165.0993,165.1158,165.0497,165.0497,261500.0
2014-09-11 14:15:00,199.83,199.92,199.83,199.86,229700.0,165.058,165.1323,165.058,165.0828,229700.0
2014-09-11 14:20:00,199.86,199.91,199.84,199.9,174000.0,165.0828,165.1241,165.0662,165.1158,174000.0
2014-09-11 14:25:00,199.9,200.07,199.9,200.03,713200.0,165.1158,165.2562,165.1158,165.2232,713200.0
2014-09-11 14:30:00,200.04,200.19,200.04,200.07,1022400.0,165.2314,165.3553,165.2314,165.2562,1022400.0
2014-09-11 14:35:00,200.07,200.07,199.98,200.0,314300.0,165.2562,165.2562,165.1819,165.1984,314300.0
2014-09-11 14:40:00,200.0,200.09,200.0,200.06,189700.0,165.1984,165.2727,165.1984,165.248,189700.0
2014-09-11 14:45:00,200.06,200.14,200.03,200.05,768500.0,165.248,165.314,165.2232,165.2397,768500.0
2014-09-11 14:50:00,200.05,200.06,199.97,200.03,398000.0,165.2397,165.248,165.1736,165.2232,398000.0
2014-09-11 14:55:00,200.04,200.06,200.0,200.04,346000.0,165.2314,165.248,165.1984,165.2314,346000.0
2014-09-11 15:00:00,200.04,200.12,200.01,200.08,485000.0,165.2314,165.2975,165.2067,165.2645,485000.0
2014-09-11 15:05:00,200.09,200.1,199.9,199.92,648400.0,165.2727,165.281,165.1158,165.1323,648400.0
2014-09-11 15:10:00,199.92,200.01,199.92,200.0,375900.0,165.1323,165.2067,165.1323,165.1984,375900.0
2014-09-11 15:15:00,200.0,200.07,199.99,200.06,441900.0,165.1984,165.2562,165.1901,165.248,441900.0
2014-09-11 15:20:00,200.07,200.19,200.06,200.12,764000.0,165.2562,165.3553,165.248,165.2975,764000.0
2014-09-11 15:25:00,200.11,200.17,200.09,200.12,588200.0,165.2893,165.3388,165.2727,165.2975,588200.0
2014-09-11 15:30:00,200.12,200.15,200.03,200.12,1300700.0,165.2975,165.3223,165.2232,165.2975,1300700.0
2014-09-11 15:35:00,200.11,200.13,200.05,200.09,564600.0,165.2893,165.3058,165.2397,165.2727,564600.0
2014-09-11 15:40:00,200.09,200.14,200.08,200.13,731600.0,165.2727,165.314,165.2645,165.3058,731600.0
2014-09-11 15:45:00,200.13,200.25,200.11,200.2,1264900.0,165.3058,165.4049,165.2893,165.3636,1264900.0
2014-09-11 15:50:00,200.21,200.29,200.17,200.19,1455300.0,165.3719,165.4379,165.3388,165.3553,1455300.0
2014-09-11 15:55:00,200.18,200.33,200.18,200.28,2377700.0,165.3471,165.471,165.3471,165.4297,2377700.0
2014-09-12 09:30:00,200.1,200.12,199.92,199.97,1831300.0,165.281,165.2975,165.1323,165.1736,1831300.0
2014-09-12 09:35:00,199.96,200.04,199.7,199.71,1710700.0,165.1654,165.2314,164.9506,164.9589,1710700.0
2014-09-12 09:40:00,199.7,199.73,199.62,199.69,1464200.0,164.9506,164.9754,164.8845,164.9424,1464200.0
2014-09-12 09:45:00,199.69,199.79,199.58,199.78,1502900.0,164.9424,165.0249,164.8515,165.0167,1502900.0
2014-09-12 09:50:00,199.78,199.79,199.6,199.66,1192100.0,165.0167,165.0249,164.868,164.9176,1192100.0
2014-09-12 09:55:00,199.67,199.72,199.5,199.54,1294700.0,164.9258,164.9671,164.7854,164.8185,1294700.0
2014-09-12 10:00:00,199.54,199.69,199.31,199.34,3044700.0,164.8185,164.9424,164.6285,164.6533,3044700.0
2014-09-12 10:05:00,199.33,199.57,199.22,199.57,2418300.0,164.645,164.8432,164.5541,164.8432,2418300.0
2014-09-12 10:10:00,199.56,199.7,199.54,199.64,1432700.0,164.835,164.9506,164.8185,164.9011,1432700.0
2014-09-12 10:15:00,199.65,199.87,199.62,199.81,1362000.0,164.9093,165.091,164.8845,165.0415,1362000.0
2014-09-12 10:20:00,199.82,199.86,199.74,199.76,782400.0,165.0497,165.0828,164.9836,165.0002,782400.0
2014-09-12 10:25:00,199.77,199.79,199.66,199.72,771600.0,165.0084,165.0249,164.9176,164.9671,771600.0
2014-09-12 10:30:00,199.73,199.83,199.63,199.79,915800.0,164.9754,165.058,164.8928,165.0249,915800.0
2014-09-12 10:35:00,199.8,199.85,199.64,199.67,497400.0,165.0332,165.0745,164.9011,164.9258,497400.0
2014-09-12 10:40:00,199.68,199.75,199.64,199.69,358300.0,164.9341,164.9919,164.9011,164.9424,358300.0
2014-09-12 10:45:00,199.69,199.7,199.49,199.64,1010500.0,164.9424,164.9506,164.7772,164.9011,1010500.0
2014-09-12 10:50:00,199.64,199.91,199.6,199.87,859100.0,164.9011,165.1241,164.868,165.091,859100.0
2014-09-12 10:55:00,199.87,199.91,199.79,199.84,581500.0,165.091,165.1241,165.0249,165.0662,581500.0
2014-09-12 11:00:00,199.83,199.86,199.79,199.82,608700.0,165.058,165.0828,165.0249,165.0497,608700.0
2014-09-12 11:05:00,199.82,199.85,199.79,199.84,359200.0,165.0497,165.0745,165.0249,165.0662,359200.0
2014-09-12 11:10:00,199.84,199.86,199.6,199.62,757800.0,165.0662,165.0828,164.868,164.8845,757800.0
2014-09-12 11:15:00,199.61,199.7,199.6,199.65,469300.0,164.8763,164.9506,164.868,164.9093,469300.0
2014-09-12 11:20:00,199.65,199.65,199.53,199.58,748100.0,164.9093,164.9093,164.8102,164.8515,748100.0
2014-09-12 11:25:00,199.58,199.68,199.54,199.6,435700.0,164.8515,164.9341,164.8185,164.868,435700.0
2014-09-12 11:30:00,199.6,199.61,199.46,199.6,649800.0,164.868,164.8763,164.7524,164.868,649800.0
2014-09-12 11:35:00,199.59,199.59,199.45,199.47,686200.0,164.8598,164.8598,164.7441,164.7606,686200.0
2014-09-12 11:40:00,199.47,199.63,199.47,199.6,627500.0,164.7606,164.8928,164.7606,164.868,627500.0
2014-09-12 11:45:00,199.6,199.62,199.38,199.4,715100.0,164.868,164.8845,164.6863,164.7028,715100.0
2014-09-12 11:50:00,199.39,199.5,199.28,199.48,1179200.0,164.6946,164.7854,164.6037,164.7689,1179200.0
2014-09-12 11:55:00,199.49,199.5,199.4,199.47,501900.0,164.7772,164.7854,164.7028,164.7606,501900.0
2014-09-12 12:00:00,199.47,199.47,199.33,199.36,528200.0,164.7606,164.7606,164.645,164.6698,528200.0
2014-09-12 12:05:00,199.36,199.47,199.33,199.45,875300.0,164.6698,164.7606,164.645,164.7441,875300.0
2014-09-12 12:10:00,199.45,199.55,199.4,199.54,482000.0,164.7441,164.8267,164.7028,164.8185,482000.0
2014-09-12 12:15:00,199.54,199.55,199.48,199.49,490600.0,164.8185,164.8267,164.7689,164.7772,490600.0
2014-09-12 12:20:00,199.49,199.49,199.3,199.32,538100.0,164.7772,164.7772,164.6202,164.6367,538100.0
2014-09-12 12:25:00,199.32,199.44,199.31,199.43,578000.0,164.6367,164.7359,164.6285,164.7276,578000.0
2014-09-12 12:30:00,199.43,199.43,199.18,199.19,1324200.0,164.7276,164.7276,164.5211,164.5294,1324200.0
2014-09-12 12:35:00,199.19,199.27,199.06,199.13,1119600.0,164.5294,164.5954,164.422,164.4798,1119600.0
2014-09-12 12:40:00,199.13,199.28,199.11,199.25,775200.0,164.4798,164.6037,164.4633,164.5789,775200.0
2014-09-12 12:45:00,199.25,199.3,199.2,199.25,456000.0,164.5789,164.6202,164.5376,164.5789,456000.0
2014-09-12 12:50:00,199.26,199.3,199.13,199.13,689400.0,164.5872,164.6202,164.4798,164.4798,689400.0
2014-09-12 12:55:00,199.13,199.22,199.13,199.18,673600.0,164.4798,164.5541,164.4798,164.5211,673600.0
2014-09-12 13:00:00,199.18,199.28,199.1,199.26,892000.0,164.5211,164.6037,164.455,164.5872,892000.0
2014-09-12 13:05:00,199.25,199.25,199.1,199.18,663700.0,164.5789,164.5789,164.455,164.5211,663700.0
2014-09-12 13:10:00,199.18,199.24,199.05,199.12,776000.0,164.5211,164.5707,164.4137,164.4715,776000.0
2014-09-12 13:15:00,199.12,199.13,198.93,198.94,836900.0,164.4715,164.4798,164.3146,164.3229,836900.0
2014-09-12 13:20:00,198.94,198.99,198.76,198.79,1420600.0,164.3229,164.3642,164.1742,164.199,1420600.0
2014-09-12 13:25:00,198.79,198.95,198.78,198.92,1678400.0,164.199,164.3311,164.1907,164.3063,1678400.0
2014-09-12 13:30:00,198.92,198.97,198.8,198.84,1402200.0,164.3063,164.3476,164.2072,164.2403,1402200.0
2014-09-12 13:35:00,198.83,198.92,198.75,198.84,1291700.0,164.232,164.3063,164.1659,164.2403,1291700.0
2014-09-12 13:40:00,198.84,199.01,198.71,198.99,1342700.0,164.2403,164.3807,164.1329,164.3642,1342700.0
2014-09-12 13:45:00,198.99,199.01,198.89,198.92,631900.0,164.3642,164.3807,164.2816,164.3063,631900.0
2014-09-12 13:50:00,198.93,199.02,198.88,199.0,584300.0,164.3146,164.3889,164.2733,164.3724,584300.0
2014-09-12 13:55:00,199.0,199.0,198.85,198.92,737900.0,164.3724,164.3724,164.2485,164.3063,737900.0
2014-09-12 14:00:00,198.92,198.94,198.85,198.89,622400.0,164.3063,164.3229,164.2485,164.2816,622400.0
2014-09-12 14:05:00,198.87,199.03,198.87,199.03,876700.0,164.265,164.3972,164.265,164.3972,876700.0
2014-09-12 14:10:00,199.03,199.18,199.01,199.09,1210900.0,164.3972,164.5211,164.3807,164.4468,1210900.0
2014-09-12 14:15:00,199.09,199.11,198.98,199.03,607000.0,164.4468,164.4633,164.3559,164.3972,607000.0
2014-09-12 14:20:00,199.02,199.06,198.95,198.99,480500.0,164.3889,164.422,164.3311,164.3642,480500.0
2014-09-12 14:25:00,198.99,199.02,198.84,198.84,673700.0,164.3642,164.3889,164.2403,164.2403,673700.0
2014-09-12 14:30:00,198.84,198.94,198.83,198.88,889600.0,164.2403,164.3229,164.232,164.2733,889600.0
2014-09-12 14:35:00,198.87,198.93,198.71,198.75,851900.0,164.265,164.3146,164.1329,164.1659,851900.0
2014-09-12 14:40:00,198.75,198.78,198.56,198.74,1531700.0,164.1659,164.1907,164.009,164.1577,1531700.0
2014-09-12 14:45:00,198.74,198.86,198.69,198.82,1309300.0,164.1577,164.2568,164.1164,164.2237,1309300.0
2014-09-12 14:50:00,198.82,198.84,198.66,198.67,444900.0,164.2237,164.2403,164.0916,164.0998,444900.0
2014-09-12 14:55:00,198.66,198.76,198.66,198.69,488200.0,164.0916,164.1742,164.0916,164.1164,488200.0
2014-09-12 15:00:00,198.69,198.75,198.58,198.67,1212300.0,164.1164,164.1659,164.0255,164.0998,1212300.0
2014-09-12 15:05:00,198.66,198.95,198.66,198.89,1158300.0,164.0916,164.3311,164.0916,164.2816,1158300.0
2014-09-12 15:10:00,198.89,199.01,198.81,198.98,1053400.0,164.2816,164.3807,164.2155,164.3559,1053400.0
2014-09-12 15:15:00,198.99,199.11,198.95,199.1,1086700.0,164.3642,164.4633,164.3311,164.455,1086700.0
2014-09-12 15:20:00,199.11,199.2,199.06,199.16,1183700.0,164.4633,164.5376,164.422,164.5046,1183700.0
2014-09-12 15:25:00,199.17,199.19,198.98,199.08,870400.0,164.5128,164.5294,164.3559,164.4385,870400.0
2014-09-12 15:30:00,199.08,199.19,199.07,199.14,619900.0,164.4385,164.5294,164.4302,164.4881,619900.0
2014-09-12 15:35:00,199.14,199.18,199.07,199.15,1023300.0,164.4881,164.5211,164.4302,164.4963,1023300.0
2014-09-12 15:40:00,199.15,199.16,198.92,198.96,2051700.0,164.4963,164.5046,164.3063,164.3394,2051700.0
2014-09-12 15:45:00,198.96,199.11,198.94,199.1,1390200.0,164.3394,164.4633,164.3229,164.455,1390200.0
2014-09-12 15:50:00,199.11,199.18,199.09,199.11,2153100.0,164.4633,164.5211,164.4468,164.4633,2153100.0
2014-09-12 15:55:00,199.11,199.16,199.08,199.13,4326000.0,164.4633,164.5046,164.4385,164.4798,4326000.0
2014-09-15 09:30:00,199.16,199.19,198.84,198.87,1860700.0,164.5046,164.5294,164.2403,164.265,1860700.0
2014-09-15 09:35:00,198.87,198.92,198.74,198.85,1962400.0,164.265,164.3063,164.1577,164.2485,1962400.0
2014-09-15 09:40:00,198.84,198.96,198.7,198.84,1651500.0,164.2403,164.3394,164.1246,164.2403,1651500.0
2014-09-15 09:45:00,198.85,198.85,198.47,198.5,2062200.0,164.2485,164.2485,163.9346,163.9594,2062200.0
2014-09-15 09:50:00,198.5,198.69,198.44,198.56,1760400.0,163.9594,164.1164,163.9099,164.009,1760400.0
2014-09-15 09:55:00,198.56,198.67,198.51,198.62,1110600.0,164.009,164.0998,163.9677,164.0585,1110600.0
2014-09-15 10:00:00,198.61,198.76,198.38,198.74,1668700.0,164.0503,164.1742,163.8603,164.1577,1668700.0
2014-09-15 10:05:00,198.75,198.82,198.69,198.75,898900.0,164.1659,164.2237,164.1164,164.1659,898900.0
2014-09-15 10:10:00,198.75,198.93,198.7,198.87,1150300.0,164.1659,164.3146,164.1246,164.265,1150300.0
2014-09-15 10:15:00,198.87,198.97,198.79,198.93,848900.0,164.265,164.3476,164.199,164.3146,848900.0
2014-09-15 10:20:00,198.93,198.94,198.8,198.83,535900.0,164.3146,164.3229,164.2072,164.232,535900.0
2014-09-15 10:25:00,198.84,199.03,198.75,198.98,934200.0,164.2403,164.3972,164.1659,164.3559,934200.0
2014-09-15 10:30:00,198.98,199.08,198.91,198.91,887500.0,164.3559,164.4385,164.2981,164.2981,887500.0
2014-09-15 10:35:00,198.91,198.96,198.82,198.92,497800.0,164.2981,164.3394,164.2237,164.3063,497800.0
2014-09-15 10:40:00,198.92,199.01,198.69,198.78,765900.0,164.3063,164.3807,164.1164,164.1907,765900.0
2014-09-15 10:45:00,198.78,198.81,198.63,198.72,788700.0,164.1907,164.2155,164.0668,164.1411,788700.0
2014-09-15 10:50:00,198.72,198.81,198.66,198.78,495900.0,164.1411,164.2155,164.0916,164.1907,495900.0
2014-09-15 10:55:00,198.77,198.93,198.74,198.9,648900.0,164.1824,164.3146,164.1577,164.2898,648900.0
2014-09-15 11:00:00,198.9,198.9,198.71,198.76,713500.0,164.2898,164.2898,164.1329,164.1742,713500.0
2014-09-15 11:05:00,198.75,198.93,198.75,198.86,545300.0,164.1659,164.3146,164.1659,164.2568,545300.0
2014-09-15 11:10:00,198.86,198.97,198.8,198.86,508700.0,164.2568,164.3476,164.2072,164.2568,508700.0
2014-09-15 11:15:00,198.87,198.9,198.64,198.65,555000.0,164.265,164.2898,164.0751,164.0833,555000.0
2014-09-15 11:20:00,198.65,198.69,198.54,198.56,617600.0,164.0833,164.1164,163.9925,164.009,617600.0
2014-09-15 11:25:00,198.56,198.66,198.54,198.6,854000.0,164.009,164.0916,163.9925,164.042,854000.0
2014-09-15 11:30:00,198.59,198.72,198.57,198.7,520100.0,164.0338,164.1411,164.0172,164.1246,520100.0
2014-09-15 11:35:00,198.7,198.77,198.65,198.65,483300.0,164.1246,164.1824,164.0833,164.0833,483300.0
2014-09-15 11:40:00,198.66,198.72,198.6,198.63,344800.0,164.0916,164.1411,164.042,164.0668,344800.0
2014-09-15 11:45:00,198.63,198.64,198.52,198.61,605000.0,164.0668,164.0751,163.9759,164.0503,605000.0
2014-09-15 11:50:00,198.61,198.65,198.52,198.6,409900.0,164.0503,164.0833,163.9759,164.042,409900.0
2014-09-15 11:55:00,198.6,198.7,198.54,198.55,376100.0,164.042,164.1246,163.9925,164.0007,376100.0
2014-09-15 12:00:00,198.55,198.63,198.47,198.52,642900.0,164.0007,164.0668,163.9346,163.9759,642900.0
2014-09-15 12:05:00,198.52,198.65,198.5,198.59,645400.0,163.9759,164.0833,163.9594,164.0338,645400.0
2014-09-15 12:10:00,198.59,198.65,198.55,198.6,379700.0,164.0338,164.0833,164.0007,164.042,379700.0
2014-09-15 12:15:00,198.61,198.68,198.55,198.59,458600.0,164.0503,164.1081,164.0007,164.0338,458600.0
2014-09-15 12:20:00,198.59,198.65,198.51,198.64,570900.0,164.0338,164.0833,163.9677,164.0751,570900.0
2014-09-15 12:25:00,198.64,198.82,198.62,198.74,939600.0,164.0751,164.2237,164.0585,164.1577,939600.0
2014-09-15 12:30:00,198.75,198.76,198.65,198.72,508000.0,164.1659,164.1742,164.0833,164.1411,508000.0
2014-09-15 12:35:00,198.72,198.76,198.65,198.69,248200.0,164.1411,164.1742,164.0833,164.1164,248200.0
2014-09-15 12:40:00,198.69,198.75,198.65,198.75,391200.0,164.1164,164.1659,164.0833,164.1659,391200.0
2014-09-15 12:45:00,198.74,198.91,198.7,198.9,703300.0,164.1577,164.2981,164.1246,164.2898,703300.0
2014-09-15 12:50:00,198.9,198.95,198.88,198.92,437100.0,164.2898,164.3311,164.2733,164.3063,437100.0
2014-09-15 12:55:00,198.92,198.94,198.86,198.93,366800.0,164.3063,164.3229,164.2568,164.3146,366800.0
2014-09-15 13:00:00,198.92,198.95,198.85,198.88,420700.0,164.3063,164.3311,164.2485,164.2733,420700.0
2014-09-15 13:05:00,198.88,199.04,198.87,198.99,605400.0,164.2733,164.4055,164.265,164.3642,605400.0
2014-09-15 13:10:00,198.98,199.01,198.87,198.91,370900.0,164.3559,164.3807,164.265,164.2981,370900.0
2014-09-15 13:15:00,198.9,198.99,198.9,198.95,249700.0,164.2898,164.3642,164.2898,164.3311,249700.0
2014-09-15 13:20:00,198.95,198.96,198.82,198.88,466100.0,164.3311,164.3394,164.2237,164.2733,466100.0
2014-09-15 13:25:00,198.89,198.96,198.77,198.78,425100.0,164.2816,164.3394,164.1824,164.1907,425100.0
2014-09-15 13:30:00,198.79,198.9,198.78,198.85,404100.0,164.199,164.2898,164.1907,164.2485,404100.0
2014-09-15 13:35:00,198.85,198.89,198.8,198.86,260900.0,164.2485,164.2816,164.2072,164.2568,260900.0
2014-09-15 13:40:00,198.86,198.92,198.77,198.92,277300.0,164.2568,164.3063,164.1824,164.3063,277300.0
2014-09-15 13:45:00,198.92,198.97,198.83,198.84,342200.0,164.3063,164.3476,164.232,164.2403,342200.0
2014-09-15 13:50:00,198.84,198.84,198.65,198.66,639700.0,164.2403,164.2403,164.0833,164.0916,639700.0
2014-09-15 13:55:00,198.65,198.73,198.6,198.64,433900.0,164.0833,164.1494,164.042,164.0751,433900.0
2014-09-15 14:00:00,198.64,198.69,198.6,198.64,362900.0,164.0751,164.1164,164.042,164.0751,362900.0
2014-09-15 14:05:00,198.64,198.72,198.59,198.7,354900.0,164.0751,164.1411,164.0338,164.1246,354900.0
2014-09-15 14:10:00,198.7,198.75,198.66,198.68,388600.0,164.1246,164.1659,164.0916,164.1081,388600.0
2014-09-15 14:15:00,198.69,198.74,198.66,198.73,393200.0,164.1164,164.1577,164.0916,164.1494,393200.0
2014-09-15 14:20:00,198.73,198.82,198.71,198.81,276900.0,164.1494,164.2237,164.1329,164.2155,276900.0
2014-09-15 14:25:00,198.81,199.12,198.8,199.1,1230700.0,164.2155,164.4715,164.2072,164.455,1230700.0
2014-09-15 14:30:00,199.11,199.19,199.05,199.16,1250500.0,164.4633,164.5294,164.4137,164.5046,1250500.0
2014-09-15 14:35:00,199.16,199.32,199.14,199.25,1152800.0,164.5046,164.6367,164.4881,164.5789,1152800.0
2014-09-15 14:40:00,199.26,199.28,199.12,199.17,709400.0,164.5872,164.6037,164.4715,164.5128,709400.0
2014-09-15 14:45:00,199.16,199.19,199.05,199.08,604800.0,164.5046,164.5294,164.4137,164.4385,604800.0
2014-09-15 14:50:00,199.07,199.13,199.02,199.02,423100.0,164.4302,164.4798,164.3889,164.3889,423100.0
2014-09-15 14:55:00,199.02,199.08,199.0,199.03,255100.0,164.3889,164.4385,164.3724,164.3972,255100.0
2014-09-15 15:00:00,199.03,199.18,199.03,199.12,740100.0,164.3972,164.5211,164.3972,164.4715,740100.0
2014-09-15 15:05:00,199.13,199.14,199.04,199.04,434900.0,164.4798,164.4881,164.4055,164.4055,434900.0
2014-09-15 15:10:00,199.04,199.08,198.95,198.98,626400.0,164.4055,164.4385,164.3311,164.3559,626400.0
2014-09-15 15:15:00,198.97,199.09,198.94,198.99,706800.0,164.3476,164.4468,164.3229,164.3642,706800.0
2014-09-15 15:20:00,199.0,199.08,198.99,199.02,456700.0,164.3724,164.4385,164.3642,164.3889,456700.0
2014-09-15 15:25:00,199.02,199.09,199.01,199.04,416600.0,164.3889,164.4468,164.3807,164.4055,416600.0
2014-09-15 15:30:00,199.05,199.11,198.96,199.1,643900.0,164.4137,164.4633,164.3394,164.455,643900.0
2014-09-15 15:35:00,199.11,199.13,199.01,199.03,694900.0,164.4633,164.4798,164.3807,164.3972,694900.0
2014-09-15 15:40:00,199.03,199.04,198.95,198.99,763900.0,164.3972,164.4055,164.3311,164.3642,763900.0
2014-09-15 15:45:00,198.98,199.02,198.96,198.97,708200.0,164.3559,164.3889,164.3394,164.3476,708200.0
2014-09-15 15:50:00,198.97,198.97,198.93,198.96,870300.0,164.3476,164.3476,164.3146,164.3394,870300.0
2014-09-15 15:55:00,198.96,198.99,198.9,198.99,2577600.0,164.3394,164.3642,164.2898,164.3642,2577600.0
2014-09-16 09:30:00,198.61,198.74,198.5,198.66,2394700.0,164.0503,164.1577,163.9594,164.0916,2394700.0
2014-09-16 09:35:00,198.65,198.84,198.64,198.67,1467100.0,164.0833,164.2403,164.0751,164.0998,1467100.0
2014-09-16 09:40:00,198.67,198.89,198.67,198.87,1475300.0,164.0998,164.2816,164.0998,164.265,1475300.0
2014-09-16 09:45:00,198.88,199.0,198.84,199.0,1906400.0,164.2733,164.3724,164.2403,164.3724,1906400.0
2014-09-16 09:50:00,198.99,199.27,198.99,199.24,2049900.0,164.3642,164.5954,164.3642,164.5707,2049900.0
2014-09-16 09:55:00,199.23,199.28,199.16,199.24,1132600.0,164.5624,164.6037,164.5046,164.5707,1132600.0
2014-09-16 10:00:00,199.24,199.39,199.21,199.29,1434500.0,164.5707,164.6946,164.5459,164.612,1434500.0
2014-09-16 10:05:00,199.28,199.29,199.18,199.25,1433300.0,164.6037,164.612,164.5211,164.5789,1433300.0
2014-09-16 10:10:00,199.26,199.48,199.24,199.48,1454700.0,164.5872,164.7689,164.5707,164.7689,1454700.0
2014-09-16 10:15:00,199.48,199.53,199.34,199.36,1004200.0,164.7689,164.8102,164.6533,164.6698,1004200.0
2014-09-16 10:20:00,199.36,199.41,199.27,199.29,606600.0,164.6698,164.7111,164.5954,164.612,606600.0
2014-09-16 10:25:00,199.29,199.36,199.28,199.33,466000.0,164.612,164.6698,164.6037,164.645,466000.0
2014-09-16 10:30:00,199.34,199.45,199.23,199.25,759000.0,164.6533,164.7441,164.5624,164.5789,759000.0
2014-09-16 10:35:00,199.25,199.39,199.22,199.34,675400.0,164.5789,164.6946,164.5541,164.6533,675400.0
2014-09-16 10:40:00,199.33,199.35,199.17,199.2,772600.0,164.645,164.6615,164.5128,164.5376,772600.0
2014-09-16 10:45:00,199.2,199.43,199.18,199.38,1146700.0,164.5376,164.7276,164.5211,164.6863,1146700.0
2014-09-16 10:50:00,199.38,199.44,199.31,199.4,496300.0,164.6863,164.7359,164.6285,164.7028,496300.0
2014-09-16 10:55:00,199.39,199.39,199.18,199.23,787700.0,164.6946,164.6946,164.5211,164.5624,787700.0
2014-09-16 11:00:00,199.22,199.23,199.11,199.15,1038500.0,164.5541,164.5624,164.4633,164.4963,1038500.0
2014-09-16 11:05:00,199.15,199.19,199.05,199.09,797400.0,164.4963,164.5294,164.4137,164.4468,797400.0
2014-09-16 11:10:00,199.09,199.18,199.05,199.14,602000.0,164.4468,164.5211,164.4137,164.4881,602000.0
2014-09-16 11:15:00,199.14,199.18,199.05,199.11,455300.0,164.4881,164.5211,164.4137,164.4633,455300.0
2014-09-16 11:20:00,199.11,199.42,199.09,199.41,1181500.0,164.4633,164.7193,164.4468,164.7111,1181500.0
2014-09-16 11:25:00,199.4,199.64,199.33,199.6,1376200.0,164.7028,164.9011,164.645,164.868,1376200.0
2014-09-16 11:30:00,199.6,199.75,199.57,199.69,1983100.0,164.868,164.9919,164.8432,164.9424,1983100.0
2014-09-16 11:35:00,199.69,199.87,199.69,199.8,1513700.0,164.9424,165.091,164.9424,165.0332,1513700.0
2014-09-16 11:40:00,199.8,199.88,199.74,199.8,1321600.0,165.0332,165.0993,164.9836,165.0332,1321600.0
2014-09-16 11:45:00,199.8,199.99,199.78,199.96,852100.0,165.0332,165.1901,165.0167,165.1654,852100.0
2014-09-16 11:50:00,199.96,200.26,199.94,200.22,2619300.0,165.1654,165.4132,165.1488,165.3801,2619300.0
2014-09-16 11:55:00,200.23,200.34,200.18,200.19,1631000.0,165.3884,165.4792,165.3471,165.3553,1631000.0
2014-09-16 12:00:00,200.2,200.24,200.08,200.15,1340500.0,165.3636,165.3966,165.2645,165.3223,1340500.0
2014-09-16 12:05:00,200.15,200.17,200.05,200.05,745800.0,165.3223,165.3388,165.2397,165.2397,745800.0
2014-09-16 12:10:00,200.06,200.22,200.05,200.22,634400.0,165.248,165.3801,165.2397,165.3801,634400.0
2014-09-16 12:15:00,200.22,200.26,200.2,200.22,539900.0,165.3801,165.4132,165.3636,165.3801,539900.0
2014-09-16 12:20:00,200.22,200.49,200.22,200.48,1340300.0,165.3801,165.6031,165.3801,165.5949,1340300.0
2014-09-16 12:25:00,200.48,200.5,200.34,200.38,1082400.0,165.5949,165.6114,165.4792,165.5123,1082400.0
2014-09-16 12:30:00,200.37,200.5,200.36,200.41,878900.0,165.504,165.6114,165.4958,165.5371,878900.0
2014-09-16 12:35:00,200.41,200.52,200.38,200.45,944700.0,165.5371,165.6279,165.5123,165.5701,944700.0
2014-09-16 12:40:00,200.45,200.48,200.34,200.36,408500.0,165.5701,165.5949,165.4792,165.4958,408500.0
2014-09-16 12:45:00,200.36,200.39,200.31,200.34,519200.0,165.4958,165.5205,165.4545,165.4792,519200.0
2014-09-16 12:50:00,200.33,200.4,200.3,200.35,400800.0,165.471,165.5288,165.4462,165.4875,400800.0
2014-09-16 12:55:00,200.36,200.39,200.28,200.32,583700.0,165.4958,165.5205,165.4297,165.4627,583700.0
2014-09-16 13:00:00,200.32,200.52,200.32,200.42,1306800.0,165.4627,165.6279,165.4627,165.5453,1306800.0
2014-09-16 13:05:00,200.41,200.55,200.38,200.49,803600.0,165.5371,165.6527,165.5123,165.6031,803600.0
2014-09-16 13:10:00,200.48,200.54,200.43,200.45,550100.0,165.5949,165.6444,165.5536,165.5701,550100.0
2014-09-16 13:15:00,200.45,200.66,200.43,200.65,967100.0,165.5701,165.7436,165.5536,165.7353,967100.0
2014-09-16 13:20:00,200.65,200.72,200.6,200.67,1222500.0,165.7353,165.7931,165.694,165.7518,1222500.0
2014-09-16 13:25:00,200.67,200.69,200.61,200.62,536700.0,165.7518,165.7683,165.7023,165.7105,536700.0
2014-09-16 13:30:00,200.63,200.7,200.62,200.66,497800.0,165.7188,165.7766,165.7105,165.7436,497800.0
2014-09-16 13:35:00,200.67,200.84,200.66,200.78,1109400.0,165.7518,165.8922,165.7436,165.8427,1109400.0
2014-09-16 13:40:00,200.77,200.81,200.73,200.75,537100.0,165.8344,165.8675,165.8014,165.8179,537100.0
2014-09-16 13:45:00,200.75,200.78,200.69,200.7,440200.0,165.8179,165.8427,165.7683,165.7766,440200.0
2014-09-16 13:50:00,200.69,200.73,200.65,200.68,647000.0,165.7683,165.8014,165.7353,165.7601,647000.0
2014-09-16 13:55:00,200.68,200.7,200.66,200.68,855200.0,165.7601,165.7766,165.7436,165.7601,855200.0
2014-09-16 14:00:00,200.68,200.74,200.63,200.67,621000.0,165.7601,165.8096,165.7188,165.7518,621000.0
2014-09-16 14:05:00,200.67,200.76,200.67,200.7,655300.0,165.7518,165.8262,165.7518,165.7766,655300.0
2014-09-16 14:10:00,200.7,200.76,200.69,200.75,563700.0,165.7766,165.8262,165.7683,165.8179,563700.0
2014-09-16 14:15:00,200.75,200.79,200.67,200.7,763200.0,165.8179,165.8509,165.7518,165.7766,763200.0
2014-09-16 14:20:00,200.7,200.75,200.66,200.72,497600.0,165.7766,165.8179,165.7436,165.7931,497600.0
2014-09-16 14:25:00,200.72,200.81,200.71,200.73,658900.0,165.7931,165.8675,165.7849,165.8014,658900.0
2014-09-16 14:30:00,200.73,200.78,200.72,200.78,443200.0,165.8014,165.8427,165.7931,165.8427,443200.0
2014-09-16 14:35:00,200.78,200.8,200.72,200.74,608100.0,165.8427,165.8592,165.7931,165.8096,608100.0
2014-09-16 14:40:00,200.73,200.77,200.69,200.72,442700.0,165.8014,165.8344,165.7683,165.7931,442700.0
2014-09-16 14:45:00,200.72,200.75,200.66,200.67,704100.0,165.7931,165.8179,165.7436,165.7518,704100.0
2014-09-16 14:50:00,200.68,200.68,200.59,200.63,1081800.0,165.7601,165.7601,165.6857,165.7188,1081800.0
2014-09-16 14:55:00,200.63,200.7,200.58,200.62,632300.0,165.7188,165.7766,165.6775,165.7105,632300.0
2014-09-16 15:00:00,200.63,200.68,200.59,200.61,635800.0,165.7188,165.7601,165.6857,165.7023,635800.0
2014-09-16 15:05:00,200.61,200.75,200.61,200.7,788900.0,165.7023,165.8179,165.7023,165.7766,788900.0
2014-09-16 15:10:00,200.7,200.71,200.63,200.66,715300.0,165.7766,165.7849,165.7188,165.7436,715300.0
2014-09-16 15:15:00,200.66,200.67,200.6,200.66,622800.0,165.7436,165.7518,165.694,165.7436,622800.0
2014-09-16 15:20:00,200.67,200.69,200.6,200.68,601500.0,165.7518,165.7683,165.694,165.7601,601500.0
2014-09-16 15:25:00,200.68,200.68,200.48,200.49,1140100.0,165.7601,165.7601,165.5949,165.6031,1140100.0
2014-09-16 15:30:00,200.5,200.56,200.48,200.5,1091500.0,165.6114,165.661,165.5949,165.6114,1091500.0
2014-09-16 15:35:00,200.5,200.53,200.47,200.53,1020300.0,165.6114,165.6362,165.5866,165.6362,1020300.0
2014-09-16 15:40:00,200.53,200.59,200.5,200.58,1176600.0,165.6362,165.6857,165.6114,165.6775,1176600.0
2014-09-16 15:45:00,200.57,200.62,200.56,200.58,1243500.0,165.6692,165.7105,165.661,165.6775,1243500.0
2014-09-16 15:50:00,200.58,200.61,200.47,200.53,2048000.0,165.6775,165.7023,165.5866,165.6362,2048000.0
2014-09-16 15:55:00,200.53,200.55,200.48,200.49,4615200.0,165.6362,165.6527,165.5949,165.6031,4615200.0
2014-09-17 09:30:00,200.77,200.83,200.68,200.68,2104200.0,165.8344,165.884,165.7601,165.7601,2104200.0
2014-09-17 09:35:00,200.68,200.95,200.66,200.84,1498300.0,165.7601,165.9831,165.7436,165.8922,1498300.0
2014-09-17 09:40:00,200.84,200.89,200.8,200.88,1444600.0,165.8922,165.9335,165.8592,165.9253,1444600.0
2014-09-17 09:45:00,200.88,201.0,200.88,200.91,1196100.0,165.9253,166.0244,165.9253,165.9501,1196100.0
2014-09-17 09:50:00,200.9,200.92,200.79,200.84,1346900.0,165.9418,165.9583,165.8509,165.8922,1346900.0
2014-09-17 09:55:00,200.85,200.98,200.84,200.95,694300.0,165.9005,166.0079,165.8922,165.9831,694300.0
2014-09-17 10:00:00,200.95,201.06,200.86,200.88,1689800.0,165.9831,166.074,165.9088,165.9253,1689800.0
2014-09-17 10:05:00,200.89,200.92,200.8,200.83,1022300.0,165.9335,165.9583,165.8592,165.884,1022300.0
2014-09-17 10:10:00,200.84,200.85,200.74,200.75,926400.0,165.8922,165.9005,165.8096,165.8179,926400.0
2014-09-17 10:15:00,200.76,200.83,200.75,200.82,842300.0,165.8262,165.884,165.8179,165.8757,842300.0
2014-09-17 10:20:00,200.82,200.87,200.78,200.83,1335900.0,165.8757,165.917,165.8427,165.884,1335900.0
2014-09-17 10:25:00,200.83,200.91,200.83,200.89,696400.0,165.884,165.9501,165.884,165.9335,696400.0
2014-09-17 10:30:00,200.9,200.91,200.77,200.79,733500.0,165.9418,165.9501,165.8344,165.8509,733500.0
2014-09-17 10:35:00,200.79,200.8,200.64,200.66,1111800.0,165.8509,165.8592,165.727,165.7436,1111800.0
2014-09-17 10:40:00,200.67,200.75,200.63,200.7,648100.0,165.7518,165.8179,165.7188,165.7766,648100.0
2014-09-17 10:45:00,200.7,200.77,200.6,200.74,748600.0,165.7766,165.8344,165.694,165.8096,748600.0
2014-09-17 10:50:00,200.74,200.75,200.62,200.66,692200.0,165.8096,165.8179,165.7105,165.7436,692200.0
2014-09-17 10:55:00,200.67,200.67,200.55,200.65,837000.0,165.7518,165.7518,165.6527,165.7353,837000.0
2014-09-17 11:00:00,200.64,200.75,200.61,200.72,658200.0,165.727,165.8179,165.7023,165.7931,658200.0
2014-09-17 11:05:00,200.72,200.76,200.64,200.7,464100.0,165.7931,165.8262,165.727,165.7766,464100.0
2014-09-17 11:10:00,200.69,200.74,200.64,200.73,323600.0,165.7683,165.8096,165.727,165.8014,323600.0
2014-09-17 11:15:00,200.72,200.77,200.69,200.69,441700.0,165.7931,165.8344,165.7683,165.7683,441700.0
2014-09-17 11:20:00,200.69,200.73,200.64,200.66,321200.0,165.7683,165.8014,165.727,165.7436,321200.0
2014-09-17 11:25:00,200.66,200.72,200.63,200.72,427000.0,165.7436,165.7931,165.7188,165.7931,427000.0
2014-09-17 11:30:00,200.72,200.73,200.46,200.52,1294500.0,165.7931,165.8014,165.5784,165.6279,1294500.0
2014-09-17 11:35:00,200.51,200.61,200.5,200.6,427900.0,165.6197,165.7023,165.6114,165.694,427900.0
2014-09-17 11:40:00,200.6,200.62,200.55,200.55,362400.0,165.694,165.7105,165.6527,165.6527,362400.0
2014-09-17 11:45:00,200.55,200.61,200.55,200.58,303000.0,165.6527,165.7023,165.6527,165.6775,303000.0
2014-09-17 11:50:00,200.57,200.65,200.55,200.63,277900.0,165.6692,165.7353,165.6527,165.7188,277900.0
2014-09-17 11:55:00,200.64,200.67,200.55,200.56,350400.0,165.727,165.7518,165.6527,165.661,350400.0
2014-09-17 12:00:00,200.56,200.61,200.55,200.59,306900.0,165.661,165.7023,165.6527,165.6857,306900.0
2014-09-17 12:05:00,200.59,200.66,200.56,200.56,676300.0,165.6857,165.7436,165.661,165.661,676300.0
2014-09-17 12:10:00,200.57,200.57,200.54,200.55,194800.0,165.6692,165.6692,165.6444,165.6527,194800.0
2014-09-17 12:15:00,200.55,200.55,200.5,200.51,380500.0,165.6527,165.6527,165.6114,165.6197,380500.0
2014-09-17 12:20:00,200.5,200.52,200.38,200.4,898200.0,165.6114,165.6279,165.5123,165.5288,898200.0
2014-09-17 12:25:00,200.39,200.4,200.32,200.36,940200.0,165.5205,165.5288,165.4627,165.4958,940200.0
2014-09-17 12:30:00,200.37,200.39,200.33,200.37,547300.0,165.504,165.5205,165.471,165.504,547300.0
2014-09-17 12:35:00,200.37,200.48,200.36,200.47,728800.0,165.504,165.5949,165.4958,165.5866,728800.0
2014-09-17 12:40:00,200.47,200.53,200.45,200.5,426100.0,165.5866,165.6362,165.5701,165.6114,426100.0
2014-09-17 12:45:00,200.5,200.52,200.42,200.43,302300.0,165.6114,165.6279,165.5453,165.5536,302300.0
2014-09-17 12:50:00,200.43,200.47,200.41,200.46,257100.0,165.5536,165.5866,165.5371,165.5784,257100.0
2014-09-17 12:55:00,200.46,200.5,200.4,200.43,565100.0,165.5784,165.6114,165.5288,165.5536,565100.0
2014-09-17 13:00:00,200.42,200.46,200.39,200.41,331300.0,165.5453,165.5784,165.5205,165.5371,331300.0
2014-09-17 13:05:00,200.42,200.42,200.3,200.35,402700.0,165.5453,165.5453,165.4462,165.4875,402700.0
2014-09-17 13:10:00,200.35,200.42,200.34,200.38,303300.0,165.4875,165.5453,165.4792,165.5123,303300.0
2014-09-17 13:15:00,200.38,200.4,200.35,200.39,436100.0,165.5123,165.5288,165.4875,165.5205,436100.0
2014-09-17 13:20:00,200.4,200.4,200.34,200.35,342700.0,165.5288,165.5288,165.4792,165.4875,342700.0
2014-09-17 13:25:00,200.35,200.36,200.3,200.3,368500.0,165.4875,165.4958,165.4462,165.4462,368500.0
2014-09-17 13:30:00,200.3,200.34,200.24,200.31,733000.0,165.4462,165.4792,165.3966,165.4545,733000.0
2014-09-17 13:35:00,200.3,200.35,200.27,200.35,513800.0,165.4462,165.4875,165.4214,165.4875,513800.0
2014-09-17 13:40:00,200.35,200.5,200.33,200.49,1849900.0,165.4875,165.6114,165.471,165.6031,1849900.0
2014-09-17 13:45:00,200.49,200.53,200.46,200.5,720500.0,165.6031,165.6362,165.5784,165.6114,720500.0
2014-09-17 13:50:00,200.49,200.63,200.47,200.62,1154800.0,165.6031,165.7188,165.5866,165.7105,1154800.0
2014-09-17 13:55:00,200.62,200.76,200.6,200.7,1649800.0,165.7105,165.8262,165.694,165.7766,1649800.0
2014-09-17 14:00:00,200.7,201.13,199.75,199.91,11379700.0,165.7766,166.1318,164.9919,165.1241,11379700.0
2014-09-17 14:05:00,199.91,200.67,199.9,200.53,6240000.0,165.1241,165.7518,165.1158,165.6362,6240000.0
2014-09-17 14:10:00,200.53,201.19,200.53,201.04,5386300.0,165.6362,166.1813,165.6362,166.0574,5386300.0
2014-09-17 14:15:00,201.04,201.1,200.83,201.06,3130800.0,166.0574,166.107,165.884,166.074,3130800.0
2014-09-17 14:20:00,201.06,201.27,200.93,201.26,2558300.0,166.074,166.2474,165.9666,166.2392,2558300.0
2014-09-17 14:25:00,201.26,201.38,201.13,201.33,3142700.0,166.2392,166.3383,166.1318,166.297,3142700.0
2014-09-17 14:30:00,201.33,201.34,201.12,201.15,2308300.0,166.297,166.3052,166.1235,166.1483,2308300.0
2014-09-17 14:35:00,201.15,201.18,200.95,201.01,1985800.0,166.1483,166.1731,165.9831,166.0327,1985800.0
2014-09-17 14:40:00,201.02,201.18,200.83,200.89,2147500.0,166.0409,166.1731,165.884,165.9335,2147500.0
2014-09-17 14:45:00,200.89,201.03,200.73,201.0,2309000.0,165.9335,166.0492,165.8014,166.0244,2309000.0
2014-09-17 14:50:00,201.0,201.22,200.9,201.21,1592300.0,166.0244,166.2061,165.9418,166.1979,1592300.0
2014-09-17 14:55:00,201.21,201.26,201.03,201.21,1869600.0,166.1979,166.2392,166.0492,166.1979,1869600.0
2014-09-17 15:00:00,201.21,201.47,201.15,201.42,2268000.0,166.1979,166.4126,166.1483,166.3713,2268000.0
2014-09-17 15:05:00,201.42,201.63,201.41,201.53,2170900.0,166.3713,166.5448,166.3631,166.4622,2170900.0
2014-09-17 15:10:00,201.53,201.56,201.43,201.51,1499800.0,166.4622,166.487,166.3796,166.4457,1499800.0
2014-09-17 15:15:00,201.52,201.68,201.49,201.5,1559800.0,166.4539,166.5861,166.4291,166.4374,1559800.0
2014-09-17 15:20:00,201.49,201.51,201.05,201.12,2868600.0,166.4291,166.4457,166.0657,166.1235,2868600.0
2014-09-17 15:25:00,201.12,201.31,201.0,201.27,2361500.0,166.1235,166.2805,166.0244,166.2474,2361500.0
2014-09-17 15:30:00,201.27,201.29,200.92,200.92,2049700.0,166.2474,166.2639,165.9583,165.9583,2049700.0
2014-09-17 15:35:00,200.93,201.07,200.72,200.74,2402900.0,165.9666,166.0822,165.7931,165.8096,2402900.0
2014-09-17 15:40:00,200.74,200.86,200.73,200.8,1502400.0,165.8096,165.9088,165.8014,165.8592,1502400.0
2014-09-17 15:45:00,200.8,200.8,200.52,200.62,2821600.0,165.8592,165.8592,165.6279,165.7105,2821600.0
2014-09-17 15:50:00,200.62,200.82,200.61,200.73,2111100.0,165.7105,165.8757,165.7023,165.8014,2111100.0
2014-09-17 15:55:00,200.72,200.77,200.61,200.73,3523200.0,165.7931,165.8344,165.7023,165.8014,3523200.0
2014-09-18 09:30:00,201.36,201.4,201.2,201.25,2326700.0,166.3218,166.3548,166.1896,166.2309,2326700.0
2014-09-18 09:35:00,201.25,201.26,201.1,201.22,1356500.0,166.2309,166.2392,166.107,166.2061,1356500.0
2014-09-18 09:40:00,201.21,201.33,201.14,201.29,1630400.0,166.1979,166.297,166.14,166.2639,1630400.0
2014-09-18 09:45:00,201.3,201.37,201.26,201.29,949400.0,166.2722,166.33,166.2392,166.2639,949400.0
2014-09-18 09:50:00,201.29,201.5,201.23,201.5,1154500.0,166.2639,166.4374,166.2144,166.4374,1154500.0
2014-09-18 09:55:00,201.49,201.51,201.4,201.45,972100.0,166.4291,166.4457,166.3548,166.3961,972100.0
2014-09-18 10:00:00,201.45,201.57,201.39,201.55,1500500.0,166.3961,166.4952,166.3465,166.4787,1500500.0
2014-09-18 10:05:00,201.56,201.62,201.48,201.61,1228000.0,166.487,166.5365,166.4209,166.5283,1228000.0
2014-09-18 10:10:00,201.62,201.69,201.47,201.51,1353100.0,166.5365,166.5943,166.4126,166.4457,1353100.0
2014-09-18 10:15:00,201.51,201.59,201.48,201.51,716700.0,166.4457,166.5117,166.4209,166.4457,716700.0
2014-09-18 10:20:00,201.5,201.6,201.42,201.47,752900.0,166.4374,166.52,166.3713,166.4126,752900.0
2014-09-18 10:25:00,201.48,201.57,201.23,201.27,1717000.0,166.4209,166.4952,166.2144,166.2474,1717000.0
2014-09-18 10:30:00,201.27,201.56,201.24,201.56,1410400.0,166.2474,166.487,166.2226,166.487,1410400.0
2014-09-18 10:35:00,201.55,201.65,201.53,201.65,813400.0,166.4787,166.5613,166.4622,166.5613,813400.0
2014-09-18 10:40:00,201.65,201.66,201.55,201.63,793000.0,166.5613,166.5696,166.4787,166.5448,793000.0
2014-09-18 10:45:00,201.63,201.8,201.63,201.74,1697900.0,166.5448,166.6852,166.5448,166.6356,1697900.0
2014-09-18 10:50:00,201.74,201.77,201.68,201.72,724300.0,166.6356,166.6604,166.5861,166.6191,724300.0
2014-09-18 10:55:00,201.72,201.75,201.53,201.57,589000.0,166.6191,166.6439,166.4622,166.4952,589000.0
2014-09-18 11:00:00,201.56,201.61,201.48,201.56,675100.0,166.487,166.5283,166.4209,166.487,675100.0
2014-09-18 11:05:00,201.56,201.64,201.5,201.62,577900.0,166.487,166.553,166.4374,166.5365,577900.0
2014-09-18 11:10:00,201.61,201.66,201.54,201.66,752000.0,166.5283,166.5696,166.4704,166.5696,752000.0
2014-09-18 11:15:00,201.66,201.67,201.54,201.56,422700.0,166.5696,166.5778,166.4704,166.487,422700.0
2014-09-18 11:20:00,201.55,201.67,201.52,201.67,402100.0,166.4787,166.5778,166.4539,166.5778,402100.0
2014-09-18 11:25:00,201.67,201.67,201.56,201.58,455500.0,166.5778,166.5778,166.487,166.5035,455500.0
2014-09-18 11:30:00,201.58,201.71,201.51,201.71,783800.0,166.5035,166.6109,166.4457,166.6109,783800.0
2014-09-18 11:35:00,201.71,201.73,201.53,201.56,669800.0,166.6109,166.6274,166.4622,166.487,669800.0
2014-09-18 11:40:00,201.57,201.57,201.48,201.52,586800.0,166.4952,166.4952,166.4209,166.4539,586800.0
2014-09-18 11:45:00,201.51,201.57,201.45,201.45,747800.0,166.4457,166.4952,166.3961,166.3961,747800.0
2014-09-18 11:50:00,201.45,201.47,201.37,201.38,681600.0,166.3961,166.4126,166.33,166.3383,681600.0
2014-09-18 11:55:00,201.39,201.51,201.38,201.45,575000.0,166.3465,166.4457,166.3383,166.3961,575000.0
2014-09-18 12:00:00,201.46,201.53,201.46,201.53,429800.0,166.4044,166.4622,166.4044,166.4622,429800.0
2014-09-18 12:05:00,201.53,201.54,201.48,201.5,395500.0,166.4622,166.4704,166.4209,166.4374,395500.0
2014-09-18 12:10:00,201.5,201.55,201.49,201.5,235100.0,166.4374,166.4787,166.4291,166.4374,235100.0
2014-09-18 12:15:00,201.51,201.57,201.5,201.56,356800.0,166.4457,166.4952,166.4374,166.487,356800.0
2014-09-18 12:20:00,201.56,201.6,201.53,201.59,316100.0,166.487,166.52,166.4622,166.5117,316100.0
2014-09-18 12:25:00,201.59,201.61,201.56,201.58,328600.0,166.5117,166.5283,166.487,166.5035,328600.0
2014-09-18 12:30:00,201.58,201.61,201.53,201.59,355200.0,166.5035,166.5283,166.4622,166.5117,355200.0
2014-09-18 12:35:00,201.59,201.67,201.58,201.62,443000.0,166.5117,166.5778,166.5035,166.5365,443000.0
2014-09-18 12:40:00,201.62,201.64,201.57,201.61,219200.0,166.5365,166.553,166.4952,166.5283,219200.0
2014-09-18 12:45:00,201.6,201.66,201.59,201.65,125100.0,166.52,166.5696,166.5117,166.5613,125100.0
2014-09-18 12:50:00,201.64,201.67,201.51,201.55,352300.0,166.553,166.5778,166.4457,166.4787,352300.0
2014-09-18 12:55:00,201.56,201.62,201.54,201.6,311200.0,166.487,166.5365,166.4704,166.52,311200.0
2014-09-18 13:00:00,201.6,201.64,201.59,201.62,258100.0,166.52,166.553,166.5117,166.5365,258100.0
2014-09-18 13:05:00,201.61,201.66,201.58,201.58,474200.0,166.5283,166.5696,166.5035,166.5035,474200.0
2014-09-18 13:10:00,201.59,201.63,201.58,201.59,510200.0,166.5117,166.5448,166.5035,166.5117,510200.0
2014-09-18 13:15:00,201.59,201.63,201.59,201.61,344300.0,166.5117,166.5448,166.5117,166.5283,344300.0
2014-09-18 13:20:00,201.62,201.62,201.5,201.5,373500.0,166.5365,166.5365,166.4374,166.4374,373500.0
2014-09-18 13:25:00,201.5,201.57,201.5,201.55,346300.0,166.4374,166.4952,166.4374,166.4787,346300.0
2014-09-18 13:30:00,201.56,201.58,201.5,201.51,288800.0,166.487,166.5035,166.4374,166.4457,288800.0
2014-09-18 13:35:00,201.52,201.6,201.52,201.6,273500.0,166.4539,166.52,166.4539,166.52,273500.0
2014-09-18 13:40:00,201.6,201.61,201.54,201.56,464200.0,166.52,166.5283,166.4704,166.487,464200.0
2014-09-18 13:45:00,201.56,201.6,201.53,201.53,438900.0,166.487,166.52,166.4622,166.4622,438900.0
2014-09-18 13:50:00,201.54,201.57,201.48,201.53,637900.0,166.4704,166.4952,166.4209,166.4622,637900.0
2014-09-18 13:55:00,201.53,201.55,201.44,201.51,588200.0,166.4622,166.4787,166.3878,166.4457,588200.0
2014-09-18 14:00:00,201.52,201.59,201.51,201.57,315800.0,166.4539,166.5117,166.4457,166.4952,315800.0
2014-09-18 14:05:00,201.56,201.67,201.54,201.65,424300.0,166.487,166.5778,166.4704,166.5613,424300.0
2014-09-18 14:10:00,201.65,201.71,201.65,201.66,606000.0,166.5613,166.6109,166.5613,166.5696,606000.0
2014-09-18 14:15:00,201.66,201.69,201.57,201.58,501600.0,166.5696,166.5943,166.4952,166.5035,501600.0
2014-09-18 14:20:00,201.58,201.59,201.48,201.5,425200.0,166.5035,166.5117,166.4209,166.4374,425200.0
2014-09-18 14:25:00,201.5,201.57,201.5,201.52,571200.0,166.4374,166.4952,166.4374,166.4539,571200.0
2014-09-18 14:30:00,201.53,201.61,201.53,201.6,612900.0,166.4622,166.5283,166.4622,166.52,612900.0
2014-09-18 14:35:00,201.61,201.63,201.54,201.59,788700.0,166.5283,166.5448,166.4704,166.5117,788700.0
2014-09-18 14:40:00,201.59,201.6,201.52,201.54,465700.0,166.5117,166.52,166.4539,166.4704,465700.0
2014-09-18 14:45:00,201.53,201.61,201.51,201.52,439700.0,166.4622,166.5283,166.4457,166.4539,439700.0
2014-09-18 14:50:00,201.52,201.54,201.47,201.51,475400.0,166.4539,166.4704,166.4126,166.4457,475400.0
2014-09-18 14:55:00,201.5,201.53,201.49,201.49,520000.0,166.4374,166.4622,166.4291,166.4291,520000.0
2014-09-18 15:00:00,201.49,201.59,201.45,201.58,914600.0,166.4291,166.5117,166.3961,166.5035,914600.0
2014-09-18 15:05:00,201.58,201.64,201.56,201.62,1047900.0,166.5035,166.553,166.487,166.5365,1047900.0
2014-09-18 15:10:00,201.61,201.65,201.59,201.63,610600.0,166.5283,166.5613,166.5117,166.5448,610600.0
2014-09-18 15:15:00,201.63,201.71,201.61,201.69,998200.0,166.5448,166.6109,166.5283,166.5943,998200.0
2014-09-18 15:20:00,201.69,201.7,201.62,201.62,698200.0,166.5943,166.6026,166.5365,166.5365,698200.0
2014-09-18 15:25:00,201.62,201.74,201.62,201.72,892400.0,166.5365,166.6356,166.5365,166.6191,892400.0
2014-09-18 15:30:00,201.72,201.74,201.69,201.73,645400.0,166.6191,166.6356,166.5943,166.6274,645400.0
2014-09-18 15:35:00,201.73,201.85,201.72,201.85,1198100.0,166.6274,166.7265,166.6191,166.7265,1198100.0
2014-09-18 15:40:00,201.85,201.85,201.71,201.73,1192000.0,166.7265,166.7265,166.6109,166.6274,1192000.0
2014-09-18 15:45:00,201.72,201.77,201.71,201.75,1810300.0,166.6191,166.6604,166.6109,166.6439,1810300.0
2014-09-18 15:50:00,201.75,201.79,201.72,201.78,1872800.0,166.6439,166.6769,166.6191,166.6687,1872800.0
2014-09-18 15:55:00,201.78,201.79,201.7,201.77,5656800.0,166.6687,166.6769,166.6026,166.6604,5656800.0
2014-09-19 09:30:00,201.52,201.73,201.44,201.49,5480300.0,167.2328,167.4071,167.1665,167.208,5480300.0
2014-09-19 09:35:00,201.5,201.6,201.38,201.5,3106100.0,167.2163,167.2992,167.1167,167.2163,3106100.0
2014-09-19 09:40:00,201.51,201.52,201.3,201.33,2413000.0,167.2246,167.2328,167.0503,167.0752,2413000.0
2014-09-19 09:45:00,201.34,201.51,201.34,201.5,1190600.0,167.0835,167.2246,167.0835,167.2163,1190600.0
2014-09-19 09:50:00,201.51,201.58,201.47,201.47,1143000.0,167.2246,167.2826,167.1914,167.1914,1143000.0
2014-09-19 09:55:00,201.49,201.51,201.42,201.46,684900.0,167.208,167.2246,167.1499,167.1831,684900.0
2014-09-19 10:00:00,201.45,201.52,201.39,201.45,1240200.0,167.1748,167.2328,167.125,167.1748,1240200.0
2014-09-19 10:05:00,201.44,201.55,201.38,201.44,1383200.0,167.1665,167.2577,167.1167,167.1665,1383200.0
2014-09-19 10:10:00,201.43,201.5,201.36,201.37,1428700.0,167.1582,167.2163,167.1001,167.1084,1428700.0
2014-09-19 10:15:00,201.37,201.4,201.26,201.32,1123300.0,167.1084,167.1333,167.0171,167.0669,1123300.0
2014-09-19 10:20:00,201.32,201.35,201.23,201.33,962500.0,167.0669,167.0918,166.9922,167.0752,962500.0
2014-09-19 10:25:00,201.34,201.38,201.18,201.19,1105100.0,167.0835,167.1167,166.9507,166.959,1105100.0
2014-09-19 10:30:00,201.19,201.23,201.09,201.21,1051200.0,166.959,166.9922,166.876,166.9756,1051200.0
2014-09-19 10:35:00,201.21,201.26,201.11,201.17,739700.0,166.9756,167.0171,166.8926,166.9424,739700.0
2014-09-19 10:40:00,201.16,201.17,201.07,201.11,783600.0,166.9341,166.9424,166.8594,166.8926,783600.0
2014-09-19 10:45:00,201.12,201.19,201.03,201.16,947600.0,166.9009,166.959,166.8262,166.9341,947600.0
2014-09-19 10:50:00,201.16,201.28,201.11,201.27,867700.0,166.9341,167.0337,166.8926,167.0254,867700.0
2014-09-19 10:55:00,201.27,201.27,201.12,201.19,625000.0,167.0254,167.0254,166.9009,166.959,625000.0
2014-09-19 11:00:00,201.19,201.3,201.13,201.28,863500.0,166.959,167.0503,166.9092,167.0337,863500.0
2014-09-19 11:05:00,201.28,201.33,201.23,201.32,608900.0,167.0337,167.0752,166.9922,167.0669,608900.0
2014-09-19 11:10:00,201.29,201.31,201.18,201.21,521200.0,167.042,167.0586,166.9507,166.9756,521200.0
2014-09-19 11:15:00,201.22,201.29,201.21,201.23,703600.0,166.9839,167.042,166.9756,166.9922,703600.0
2014-09-19 11:20:00,201.24,201.29,201.24,201.27,558400.0,167.0005,167.042,167.0005,167.0254,558400.0
2014-09-19 11:25:00,201.26,201.27,201.12,201.14,698700.0,167.0171,167.0254,166.9009,166.9175,698700.0
2014-09-19 11:30:00,201.14,201.16,200.95,201.0,1428500.0,166.9175,166.9341,166.7598,166.8013,1428500.0
2014-09-19 11:35:00,201.0,201.02,200.91,200.99,1236800.0,166.8013,166.8179,166.7266,166.793,1236800.0
2014-09-19 11:40:00,200.99,201.05,200.91,201.0,895700.0,166.793,166.8428,166.7266,166.8013,895700.0
2014-09-19 11:45:00,201.0,201.05,200.89,200.92,709600.0,166.8013,166.8428,166.71,166.7349,709600.0
2014-09-19 11:50:00,200.94,201.0,200.9,200.97,799500.0,166.7515,166.8013,166.7183,166.7764,799500.0
2014-09-19 11:55:00,200.97,201.03,200.88,200.99,912400.0,166.7764,166.8262,166.7017,166.793,912400.0
2014-09-19 12:00:00,200.99,201.02,200.81,200.89,1386100.0,166.793,166.8179,166.6437,166.71,1386100.0
2014-09-19 12:05:00,200.89,200.91,200.62,200.72,1221400.0,166.71,166.7266,166.486,166.569,1221400.0
2014-09-19 12:10:00,200.72,200.82,200.69,200.75,932500.0,166.569,166.6519,166.5441,166.5939,932500.0
2014-09-19 12:15:00,200.75,200.75,200.64,200.69,732000.0,166.5939,166.5939,166.5026,166.5441,732000.0
2014-09-19 12:20:00,200.68,200.78,200.62,200.7,756100.0,166.5358,166.6188,166.486,166.5524,756100.0
2014-09-19 12:25:00,200.71,200.85,200.71,200.81,842400.0,166.5607,166.6768,166.5607,166.6437,842400.0
2014-09-19 12:30:00,200.81,200.82,200.7,200.82,538600.0,166.6437,166.6519,166.5524,166.6519,538600.0
2014-09-19 12:35:00,200.83,200.93,200.8,200.91,800000.0,166.6602,166.7432,166.6354,166.7266,800000.0
2014-09-19 12:40:00,200.9,200.91,200.72,200.75,330900.0,166.7183,166.7266,166.569,166.5939,330900.0
2014-09-19 12:45:00,200.74,200.76,200.64,200.68,1045400.0,166.5856,166.6022,166.5026,166.5358,1045400.0
2014-09-19 12:50:00,200.67,200.73,200.55,200.6,773600.0,166.5275,166.5773,166.4279,166.4694,773600.0
2014-09-19 12:55:00,200.59,200.72,200.56,200.68,795400.0,166.4611,166.569,166.4362,166.5358,795400.0
2014-09-19 13:00:00,200.68,200.7,200.48,200.56,1328300.0,166.5358,166.5524,166.3698,166.4362,1328300.0
2014-09-19 13:05:00,200.56,200.63,200.53,200.57,641100.0,166.4362,166.4943,166.4113,166.4445,641100.0
2014-09-19 13:10:00,200.58,200.58,200.34,200.4,1176700.0,166.4528,166.4528,166.2536,166.3034,1176700.0
2014-09-19 13:15:00,200.41,200.41,200.29,200.37,1102900.0,166.3117,166.3117,166.2121,166.2785,1102900.0
2014-09-19 13:20:00,200.37,200.58,200.36,200.56,1116000.0,166.2785,166.4528,166.2702,166.4362,1116000.0
2014-09-19 13:25:00,200.56,200.58,200.53,200.56,521500.0,166.4362,166.4528,166.4113,166.4362,521500.0
2014-09-19 13:30:00,200.56,200.69,200.56,200.64,908900.0,166.4362,166.5441,166.4362,166.5026,908900.0
2014-09-19 13:35:00,200.64,200.69,200.61,200.63,523700.0,166.5026,166.5441,166.4777,166.4943,523700.0
2014-09-19 13:40:00,200.63,200.64,200.53,200.56,443100.0,166.4943,166.5026,166.4113,166.4362,443100.0
2014-09-19 13:45:00,200.57,200.68,200.54,200.67,641600.0,166.4445,166.5358,166.4196,166.5275,641600.0
2014-09-19 13:50:00,200.67,200.79,200.66,200.77,985500.0,166.5275,166.6271,166.5192,166.6105,985500.0
2014-09-19 13:55:00,200.76,200.78,200.62,200.69,691400.0,166.6022,166.6188,166.486,166.5441,691400.0
2014-09-19 14:00:00,200.7,200.76,200.66,200.69,538900.0,166.5524,166.6022,166.5192,166.5441,538900.0
2014-09-19 14:05:00,200.68,200.72,200.65,200.68,458200.0,166.5358,166.569,166.5109,166.5358,458200.0
2014-09-19 14:10:00,200.67,200.72,200.66,200.69,579800.0,166.5275,166.569,166.5192,166.5441,579800.0
2014-09-19 14:15:00,200.69,200.78,200.68,200.78,571500.0,166.5441,166.6188,166.5358,166.6188,571500.0
2014-09-19 14:20:00,200.78,200.9,200.73,200.83,891200.0,166.6188,166.7183,166.5773,166.6602,891200.0
2014-09-19 14:25:00,200.82,200.91,200.81,200.89,448500.0,166.6519,166.7266,166.6437,166.71,448500.0
2014-09-19 14:30:00,200.89,200.9,200.79,200.81,548700.0,166.71,166.7183,166.6271,166.6437,548700.0
2014-09-19 14:35:00,200.81,200.96,200.8,200.96,545300.0,166.6437,166.7681,166.6354,166.7681,545300.0
2014-09-19 14:40:00,200.95,201.01,200.93,201.0,1648100.0,166.7598,166.8096,166.7432,166.8013,1648100.0
2014-09-19 14:45:00,201.0,201.05,200.96,201.04,794300.0,166.8013,166.8428,166.7681,166.8345,794300.0
2014-09-19 14:50:00,201.03,201.04,200.96,200.98,557300.0,166.8262,166.8345,166.7681,166.7847,557300.0
2014-09-19 14:55:00,200.98,201.01,200.93,201.01,486400.0,166.7847,166.8096,166.7432,166.8096,486400.0
2014-09-19 15:00:00,201.02,201.07,200.98,201.04,475300.0,166.8179,166.8594,166.7847,166.8345,475300.0
2014-09-19 15:05:00,201.03,201.04,200.96,200.99,524600.0,166.8262,166.8345,166.7681,166.793,524600.0
2014-09-19 15:10:00,200.99,201.04,200.96,201.0,605800.0,166.793,166.8345,166.7681,166.8013,605800.0
2014-09-19 15:15:00,200.99,201.07,200.95,200.96,668800.0,166.793,166.8594,166.7598,166.7681,668800.0
2014-09-19 15:20:00,200.96,200.97,200.86,200.88,1127700.0,166.7681,166.7764,166.6851,166.7017,1127700.0
2014-09-19 15:25:00,200.89,200.94,200.87,200.88,576200.0,166.71,166.7515,166.6934,166.7017,576200.0
2014-09-19 15:30:00,200.88,200.95,200.84,200.95,754200.0,166.7017,166.7598,166.6685,166.7598,754200.0
2014-09-19 15:35:00,200.95,200.95,200.9,200.93,655000.0,166.7598,166.7598,166.7183,166.7432,655000.0
2014-09-19 15:40:00,200.94,201.04,200.93,201.02,1050800.0,166.7515,166.8345,166.7432,166.8179,1050800.0
2014-09-19 15:45:00,201.02,201.09,201.02,201.04,2150100.0,166.8179,166.876,166.8179,166.8345,2150100.0
2014-09-19 15:50:00,201.03,201.04,200.97,201.02,1935900.0,166.8262,166.8345,166.7764,166.8179,1935900.0
2014-09-19 15:55:00,201.02,201.02,200.68,200.73,7571500.0,166.8179,166.8179,166.5358,166.5773,7571500.0
2014-09-22 09:30:00,200.35,200.38,200.12,200.22,2038800.0,166.2619,166.2868,166.071,166.154,2038800.0
2014-09-22 09:35:00,200.23,200.23,200.03,200.04,1523300.0,166.1623,166.1623,165.9964,166.0047,1523300.0
2014-09-22 09:40:00,200.04,200.05,199.83,199.87,3377000.0,166.0047,166.013,165.8304,165.8636,3377000.0
2014-09-22 09:45:00,199.86,200.06,199.85,200.02,1337600.0,165.8553,166.0213,165.847,165.9881,1337600.0
2014-09-22 09:50:00,200.02,200.1,199.95,200.02,909200.0,165.9881,166.0545,165.93,165.9881,909200.0
2014-09-22 09:55:00,200.02,200.03,199.94,199.95,975900.0,165.9881,165.9964,165.9217,165.93,975900.0
2014-09-22 10:00:00,199.96,200.05,199.8,199.98,1377600.0,165.9383,166.013,165.8055,165.9549,1377600.0
2014-09-22 10:05:00,199.97,200.22,199.94,200.22,1324000.0,165.9466,166.154,165.9217,166.154,1324000.0
2014-09-22 10:10:00,200.22,200.23,200.08,200.09,679700.0,166.154,166.1623,166.0379,166.0462,679700.0
2014-09-22 10:15:00,200.09,200.09,199.76,199.84,1786700.0,166.0462,166.0462,165.7723,165.8387,1786700.0
2014-09-22 10:20:00,199.85,199.88,199.69,199.73,1341200.0,165.847,165.8719,165.7142,165.7474,1341200.0
2014-09-22 10:25:00,199.73,199.75,199.57,199.69,1386100.0,165.7474,165.764,165.6146,165.7142,1386100.0
2014-09-22 10:30:00,199.7,199.7,199.43,199.56,1450300.0,165.7225,165.7225,165.4984,165.6063,1450300.0
2014-09-22 10:35:00,199.56,199.68,199.53,199.57,780100.0,165.6063,165.7059,165.5814,165.6146,780100.0
2014-09-22 10:40:00,199.56,199.56,199.32,199.45,1196500.0,165.6063,165.6063,165.4072,165.515,1196500.0
2014-09-22 10:45:00,199.44,199.51,199.3,199.33,990100.0,165.5067,165.5648,165.3906,165.4155,990100.0
2014-09-22 10:50:00,199.33,199.39,199.19,199.2,1441100.0,165.4155,165.4653,165.2993,165.3076,1441100.0
2014-09-22 10:55:00,199.2,199.31,199.17,199.28,1229900.0,165.3076,165.3989,165.2827,165.374,1229900.0
2014-09-22 11:00:00,199.27,199.41,199.19,199.37,1413900.0,165.3657,165.4818,165.2993,165.4487,1413900.0
2014-09-22 11:05:00,199.37,199.42,199.34,199.35,647600.0,165.4487,165.4901,165.4238,165.4321,647600.0
2014-09-22 11:10:00,199.34,199.35,199.22,199.24,997400.0,165.4238,165.4321,165.3242,165.3408,997400.0
2014-09-22 11:15:00,199.23,199.36,199.12,199.31,1393700.0,165.3325,165.4404,165.2412,165.3989,1393700.0
2014-09-22 11:20:00,199.31,199.43,199.28,199.4,826500.0,165.3989,165.4984,165.374,165.4736,826500.0
2014-09-22 11:25:00,199.41,199.45,199.34,199.34,844400.0,165.4818,165.515,165.4238,165.4238,844400.0
2014-09-22 11:30:00,199.35,199.42,199.27,199.36,544700.0,165.4321,165.4901,165.3657,165.4404,544700.0
2014-09-22 11:35:00,199.36,199.42,199.21,199.22,602700.0,165.4404,165.4901,165.3159,165.3242,602700.0
2014-09-22 11:40:00,199.23,199.31,199.17,199.23,761000.0,165.3325,165.3989,165.2827,165.3325,761000.0
2014-09-22 11:45:00,199.23,199.24,198.98,199.1,1334900.0,165.3325,165.3408,165.125,165.2246,1334900.0
2014-09-22 11:50:00,199.1,199.13,198.92,199.03,1432600.0,165.2246,165.2495,165.0752,165.1665,1432600.0
2014-09-22 11:55:00,199.03,199.06,198.94,199.03,1476600.0,165.1665,165.1914,165.0918,165.1665,1476600.0
2014-09-22 12:00:00,199.03,199.03,198.85,198.95,1437000.0,165.1665,165.1665,165.0171,165.1001,1437000.0
2014-09-22 12:05:00,198.96,199.09,198.95,199.06,1162300.0,165.1084,165.2163,165.1001,165.1914,1162300.0
2014-09-22 12:10:00,199.05,199.12,198.99,199.01,1100600.0,165.1831,165.2412,165.1333,165.1499,1100600.0
2014-09-22 12:15:00,199.01,199.16,199.0,199.06,953700.0,165.1499,165.2744,165.1416,165.1914,953700.0
2014-09-22 12:20:00,199.05,199.09,199.03,199.06,660900.0,165.1831,165.2163,165.1665,165.1914,660900.0
2014-09-22 12:25:00,199.06,199.12,198.98,199.06,1072200.0,165.1914,165.2412,165.125,165.1914,1072200.0
2014-09-22 12:30:00,199.05,199.1,198.94,199.05,1477000.0,165.1831,165.2246,165.0918,165.1831,1477000.0
2014-09-22 12:35:00,199.06,199.09,199.01,199.05,408300.0,165.1914,165.2163,165.1499,165.1831,408300.0
2014-09-22 12:40:00,199.06,199.19,199.0,199.15,868800.0,165.1914,165.2993,165.1416,165.2661,868800.0
2014-09-22 12:45:00,199.15,199.25,199.14,199.25,654300.0,165.2661,165.3491,165.2578,165.3491,654300.0
2014-09-22 12:50:00,199.24,199.26,199.19,199.23,363200.0,165.3408,165.3574,165.2993,165.3325,363200.0
2014-09-22 12:55:00,199.23,199.26,199.13,199.16,1254600.0,165.3325,165.3574,165.2495,165.2744,1254600.0
2014-09-22 13:00:00,199.16,199.17,199.08,199.11,875100.0,165.2744,165.2827,165.208,165.2329,875100.0
2014-09-22 13:05:00,199.11,199.22,199.09,199.12,1314100.0,165.2329,165.3242,165.2163,165.2412,1314100.0
2014-09-22 13:10:00,199.12,199.14,198.94,199.07,1196200.0,165.2412,165.2578,165.0918,165.1997,1196200.0
2014-09-22 13:15:00,199.08,199.14,199.01,199.11,881300.0,165.208,165.2578,165.1499,165.2329,881300.0
2014-09-22 13:20:00,199.11,199.15,199.01,199.02,1283700.0,165.2329,165.2661,165.1499,165.1582,1283700.0
2014-09-22 13:25:00,199.01,199.33,199.01,199.27,1954700.0,165.1499,165.4155,165.1499,165.3657,1954700.0
2014-09-22 13:30:00,199.28,199.37,199.25,199.26,1350700.0,165.374,165.4487,165.3491,165.3574,1350700.0
2014-09-22 13:35:00,199.26,199.3,199.13,199.16,553200.0,165.3574,165.3906,165.2495,165.2744,553200.0
2014-09-22 13:40:00,199.16,199.25,199.12,199.17,428700.0,165.2744,165.3491,165.2412,165.2827,428700.0
2014-09-22 13:45:00,199.17,199.25,199.13,199.24,635200.0,165.2827,165.3491,165.2495,165.3408,635200.0
2014-09-22 13:50:00,199.25,199.28,199.16,199.21,448600.0,165.3491,165.374,165.2744,165.3159,448600.0
2014-09-22 13:55:00,199.22,199.22,199.03,199.03,1494100.0,165.3242,165.3242,165.1665,165.1665,1494100.0
2014-09-22 14:00:00,199.03,199.13,199.0,199.06,1081600.0,165.1665,165.2495,165.1416,165.1914,1081600.0
2014-09-22 14:05:00,199.05,199.1,198.96,199.05,1174200.0,165.1831,165.2246,165.1084,165.1831,1174200.0
2014-09-22 14:10:00,199.06,199.12,198.98,199.06,733700.0,165.1914,165.2412,165.125,165.1914,733700.0
2014-09-22 14:15:00,199.05,199.14,199.01,199.07,877000.0,165.1831,165.2578,165.1499,165.1997,877000.0
2014-09-22 14:20:00,199.07,199.13,198.9,198.94,1305900.0,165.1997,165.2495,165.0586,165.0918,1305900.0
2014-09-22 14:25:00,198.92,198.94,198.73,198.78,2206400.0,165.0752,165.0918,164.9175,164.959,2206400.0
2014-09-22 14:30:00,198.79,198.92,198.78,198.88,977100.0,164.9673,165.0752,164.959,165.042,977100.0
2014-09-22 14:35:00,198.89,198.94,198.79,198.92,828600.0,165.0503,165.0918,164.9673,165.0752,828600.0
2014-09-22 14:40:00,198.93,198.95,198.86,198.93,809700.0,165.0835,165.1001,165.0254,165.0835,809700.0
2014-09-22 14:45:00,198.94,199.14,198.92,199.1,1275100.0,165.0918,165.2578,165.0752,165.2246,1275100.0
2014-09-22 14:50:00,199.11,199.14,199.01,199.02,808300.0,165.2329,165.2578,165.1499,165.1582,808300.0
2014-09-22 14:55:00,199.02,199.12,199.01,199.03,337700.0,165.1582,165.2412,165.1499,165.1665,337700.0
2014-09-22 15:00:00,199.04,199.18,199.03,199.05,681000.0,165.1748,165.291,165.1665,165.1831,681000.0
2014-09-22 15:05:00,199.06,199.07,198.97,199.01,698500.0,165.1914,165.1997,165.1167,165.1499,698500.0
2014-09-22 15:10:00,199.02,199.06,198.9,198.93,840400.0,165.1582,165.1914,165.0586,165.0835,840400.0
2014-09-22 15:15:00,198.94,199.0,198.81,198.92,673400.0,165.0918,165.1416,164.9839,165.0752,673400.0
2014-09-22 15:20:00,198.92,199.04,198.91,199.02,626500.0,165.0752,165.1748,165.0669,165.1582,626500.0
2014-09-22 15:25:00,199.01,199.05,198.97,199.04,661800.0,165.1499,165.1831,165.1167,165.1748,661800.0
2014-09-22 15:30:00,199.05,199.08,198.95,199.0,1065100.0,165.1831,165.208,165.1001,165.1416,1065100.0
2014-09-22 15:35:00,199.0,199.1,198.99,199.07,747300.0,165.1416,165.2246,165.1333,165.1997,747300.0
2014-09-22 15:40:00,199.07,199.29,199.05,199.23,1718300.0,165.1997,165.3823,165.1831,165.3325,1718300.0
2014-09-22 15:45:00,199.23,199.26,199.2,199.23,2204900.0,165.3325,165.3574,165.3076,165.3325,2204900.0
2014-09-22 15:50:00,199.23,199.24,199.09,199.12,2236700.0,165.3325,165.3408,165.2163,165.2412,2236700.0
2014-09-22 15:55:00,199.12,199.15,199.09,199.14,4831700.0,165.2412,165.2661,165.2163,165.2578,4831700.0
2014-09-23 09:30:00,198.43,198.64,198.29,198.6,3212800.0,164.6686,164.8429,164.5524,164.8097,3212800.0
2014-09-23 09:35:00,198.61,198.73,198.5,198.68,2031800.0,164.818,164.9175,164.7267,164.8761,2031800.0
2014-09-23 09:40:00,198.69,198.78,198.67,198.75,1988400.0,164.8844,164.959,164.8678,164.9341,1988400.0
2014-09-23 09:45:00,198.75,198.94,198.64,198.92,2079000.0,164.9341,165.0918,164.8429,165.0752,2079000.0
2014-09-23 09:50:00,198.91,199.06,198.91,198.98,1964600.0,165.0669,165.1914,165.0669,165.125,1964600.0
2014-09-23 09:55:00,198.99,199.11,198.89,199.04,2016200.0,165.1333,165.2329,165.0503,165.1748,2016200.0
2014-09-23 10:00:00,199.05,199.2,199.04,199.14,1564000.0,165.1831,165.3076,165.1748,165.2578,1564000.0
2014-09-23 10:05:00,199.15,199.15,199.01,199.04,1117000.0,165.2661,165.2661,165.1499,165.1748,1117000.0
2014-09-23 10:10:00,199.03,199.09,198.92,198.97,1367200.0,165.1665,165.2163,165.0752,165.1167,1367200.0
2014-09-23 10:15:00,198.97,199.09,198.96,199.03,1091800.0,165.1167,165.2163,165.1084,165.1665,1091800.0
2014-09-23 10:20:00,199.04,199.26,199.04,199.16,1295100.0,165.1748,165.3574,165.1748,165.2744,1295100.0
2014-09-23 10:25:00,199.16,199.16,198.9,198.9,1846200.0,165.2744,165.2744,165.0586,165.0586,1846200.0
2014-09-23 10:30:00,198.92,198.96,198.76,198.8,2042200.0,165.0752,165.1084,164.9424,164.9756,2042200.0
2014-09-23 10:35:00,198.8,198.85,198.7,198.74,1472800.0,164.9756,165.0171,164.8927,164.9258,1472800.0
2014-09-23 10:40:00,198.75,198.87,198.68,198.82,1382200.0,164.9341,165.0337,164.8761,164.9922,1382200.0
2014-09-23 10:45:00,198.81,198.85,198.67,198.81,746200.0,164.9839,165.0171,164.8678,164.9839,746200.0
2014-09-23 10:50:00,198.81,199.02,198.81,198.91,1560000.0,164.9839,165.1582,164.9839,165.0669,1560000.0
2014-09-23 10:55:00,198.9,198.91,198.69,198.73,625200.0,165.0586,165.0669,164.8844,164.9175,625200.0
2014-09-23 11:00:00,198.74,198.88,198.74,198.79,774400.0,164.9258,165.042,164.9258,164.9673,774400.0
2014-09-23 11:05:00,198.79,198.79,198.66,198.73,1178400.0,164.9673,164.9673,164.8595,164.9175,1178400.0
2014-09-23 11:10:00,198.73,198.74,198.44,198.52,1260600.0,164.9175,164.9258,164.6769,164.7433,1260600.0
2014-09-23 11:15:00,198.53,198.66,198.52,198.63,1006900.0,164.7516,164.8595,164.7433,164.8346,1006900.0
2014-09-23 11:20:00,198.62,198.84,198.61,198.81,1588000.0,164.8263,165.0088,164.818,164.9839,1588000.0
2014-09-23 11:25:00,198.81,198.82,198.61,198.62,1000900.0,164.9839,164.9922,164.818,164.8263,1000900.0
2014-09-23 11:30:00,198.63,198.74,198.61,198.68,751000.0,164.8346,164.9258,164.818,164.8761,751000.0
2014-09-23 11:35:00,198.69,198.96,198.69,198.95,1223100.0,164.8844,165.1084,164.8844,165.1001,1223100.0
2014-09-23 11:40:00,198.96,198.99,198.87,198.9,837200.0,165.1084,165.1333,165.0337,165.0586,837200.0
2014-09-23 11:45:00,198.91,199.0,198.91,198.93,514200.0,165.0669,165.1416,165.0669,165.0835,514200.0
2014-09-23 11:50:00,198.94,199.0,198.92,198.98,588300.0,165.0918,165.1416,165.0752,165.125,588300.0
2014-09-23 11:55:00,198.98,198.98,198.88,198.91,730500.0,165.125,165.125,165.042,165.0669,730500.0
2014-09-23 12:00:00,198.91,198.98,198.86,198.88,542300.0,165.0669,165.125,165.0254,165.042,542300.0
2014-09-23 12:05:00,198.88,198.92,198.77,198.81,592600.0,165.042,165.0752,164.9507,164.9839,592600.0
2014-09-23 12:10:00,198.81,198.89,198.75,198.78,523700.0,164.9839,165.0503,164.9341,164.959,523700.0
2014-09-23 12:15:00,198.78,198.88,198.75,198.82,623800.0,164.959,165.042,164.9341,164.9922,623800.0
2014-09-23 12:20:00,198.81,198.86,198.68,198.69,664700.0,164.9839,165.0254,164.8761,164.8844,664700.0
2014-09-23 12:25:00,198.69,198.7,198.6,198.63,722100.0,164.8844,164.8927,164.8097,164.8346,722100.0
2014-09-23 12:30:00,198.63,198.71,198.61,198.69,486200.0,164.8346,164.9009,164.818,164.8844,486200.0
2014-09-23 12:35:00,198.69,198.75,198.67,198.71,623700.0,164.8844,164.9341,164.8678,164.9009,623700.0
2014-09-23 12:40:00,198.71,198.8,198.69,198.73,436100.0,164.9009,164.9756,164.8844,164.9175,436100.0
2014-09-23 12:45:00,198.72,198.73,198.5,198.51,557700.0,164.9092,164.9175,164.7267,164.735,557700.0
2014-09-23 12:50:00,198.51,198.56,198.46,198.55,620800.0,164.735,164.7765,164.6935,164.7682,620800.0
2014-09-23 12:55:00,198.56,198.56,198.48,198.5,374700.0,164.7765,164.7765,164.7101,164.7267,374700.0
2014-09-23 13:00:00,198.5,198.53,198.41,198.49,803500.0,164.7267,164.7516,164.652,164.7184,803500.0
2014-09-23 13:05:00,198.5,198.51,198.35,198.36,987400.0,164.7267,164.735,164.6022,164.6105,987400.0
2014-09-23 13:10:00,198.35,198.41,198.3,198.36,786800.0,164.6022,164.652,164.5607,164.6105,786800.0
2014-09-23 13:15:00,198.36,198.36,198.23,198.33,1130100.0,164.6105,164.6105,164.5026,164.5856,1130100.0
2014-09-23 13:20:00,198.33,198.46,198.33,198.43,953700.0,164.5856,164.6935,164.5856,164.6686,953700.0
2014-09-23 13:25:00,198.43,198.49,198.4,198.48,743200.0,164.6686,164.7184,164.6437,164.7101,743200.0
2014-09-23 13:30:00,198.48,198.64,198.44,198.59,710200.0,164.7101,164.8429,164.6769,164.8014,710200.0
2014-09-23 13:35:00,198.6,198.66,198.54,198.66,691100.0,164.8097,164.8595,164.7599,164.8595,691100.0
2014-09-23 13:40:00,198.66,198.68,198.54,198.56,590100.0,164.8595,164.8761,164.7599,164.7765,590100.0
2014-09-23 13:45:00,198.56,198.57,198.44,198.48,554100.0,164.7765,164.7848,164.6769,164.7101,554100.0
2014-09-23 13:50:00,198.48,198.51,198.4,198.43,505900.0,164.7101,164.735,164.6437,164.6686,505900.0
2014-09-23 13:55:00,198.43,198.43,198.18,198.25,1244000.0,164.6686,164.6686,164.4611,164.5192,1244000.0
2014-09-23 14:00:00,198.24,198.4,198.14,198.28,1109400.0,164.5109,164.6437,164.4279,164.5441,1109400.0
2014-09-23 14:05:00,198.28,198.32,198.19,198.23,463200.0,164.5441,164.5773,164.4694,164.5026,463200.0
2014-09-23 14:10:00,198.23,198.43,198.21,198.32,980900.0,164.5026,164.6686,164.486,164.5773,980900.0
2014-09-23 14:15:00,198.33,198.35,198.23,198.25,498800.0,164.5856,164.6022,164.5026,164.5192,498800.0
2014-09-23 14:20:00,198.25,198.29,198.02,198.07,883700.0,164.5192,164.5524,164.3283,164.3698,883700.0
2014-09-23 14:25:00,198.07,198.22,198.05,198.19,691400.0,164.3698,164.4943,164.3532,164.4694,691400.0
2014-09-23 14:30:00,198.19,198.26,198.14,198.14,507100.0,164.4694,164.5275,164.4279,164.4279,507100.0
2014-09-23 14:35:00,198.14,198.23,198.11,198.16,481700.0,164.4279,164.5026,164.403,164.4445,481700.0
2014-09-23 14:40:00,198.16,198.19,198.03,198.1,812700.0,164.4445,164.4694,164.3366,164.3947,812700.0
2014-09-23 14:45:00,198.1,198.16,198.08,198.1,593500.0,164.3947,164.4445,164.3781,164.3947,593500.0
2014-09-23 14:50:00,198.11,198.24,198.07,198.14,816600.0,164.403,164.5109,164.3698,164.4279,816600.0
2014-09-23 14:55:00,198.14,198.3,198.1,198.28,740400.0,164.4279,164.5607,164.3947,164.5441,740400.0
2014-09-23 15:00:00,198.27,198.4,198.26,198.29,1393200.0,164.5358,164.6437,164.5275,164.5524,1393200.0
2014-09-23 15:05:00,198.28,198.29,198.12,198.18,1060300.0,164.5441,164.5524,164.4113,164.4611,1060300.0
2014-09-23 15:10:00,198.18,198.3,198.18,198.29,622200.0,164.4611,164.5607,164.4611,164.5524,622200.0
2014-09-23 15:15:00,198.29,198.31,198.19,198.2,499700.0,164.5524,164.569,164.4694,164.4777,499700.0
2014-09-23 15:20:00,198.2,198.28,198.14,198.24,718100.0,164.4777,164.5441,164.4279,164.5109,718100.0
2014-09-23 15:25:00,198.25,198.45,198.24,198.39,1308000.0,164.5192,164.6852,164.5109,164.6354,1308000.0
2014-09-23 15:30:00,198.39,198.43,198.3,198.43,837800.0,164.6354,164.6686,164.5607,164.6686,837800.0
2014-09-23 15:35:00,198.43,198.57,198.42,198.55,1461200.0,164.6686,164.7848,164.6603,164.7682,1461200.0
2014-09-23 15:40:00,198.55,198.56,198.49,198.52,1205400.0,164.7682,164.7765,164.7184,164.7433,1205400.0
2014-09-23 15:45:00,198.51,198.52,198.36,198.42,1535400.0,164.735,164.7433,164.6105,164.6603,1535400.0
2014-09-23 15:50:00,198.41,198.42,198.12,198.22,1554900.0,164.652,164.6603,164.4113,164.4943,1554900.0
2014-09-23 15:55:00,198.21,198.24,197.95,198.0,5277200.0,164.486,164.5109,164.2703,164.3118,5277200.0
2014-09-24 09:30:00,198.05,198.2,198.0,198.15,2644900.0,164.3532,164.4777,164.3118,164.4362,2644900.0
2014-09-24 09:35:00,198.15,198.35,198.11,198.26,1695700.0,164.4362,164.6022,164.403,164.5275,1695700.0
2014-09-24 09:40:00,198.27,198.29,197.92,197.92,1594500.0,164.5358,164.5524,164.2454,164.2454,1594500.0
2014-09-24 09:45:00,197.93,197.93,197.72,197.81,2164500.0,164.2537,164.2537,164.0794,164.1541,2164500.0
2014-09-24 09:50:00,197.8,198.1,197.77,198.07,1521500.0,164.1458,164.3947,164.1209,164.3698,1521500.0
2014-09-24 09:55:00,198.07,198.08,197.89,197.91,1044000.0,164.3698,164.3781,164.2205,164.2371,1044000.0
2014-09-24 10:00:00,197.91,198.04,197.65,197.95,3319000.0,164.2371,164.3449,164.0213,164.2703,3319000.0
2014-09-24 10:05:00,197.94,198.06,197.67,197.78,1913000.0,164.262,164.3615,164.0379,164.1292,1913000.0
2014-09-24 10:10:00,197.79,197.79,197.57,197.77,1586100.0,164.1375,164.1375,163.9549,164.1209,1586100.0
2014-09-24 10:15:00,197.76,197.85,197.65,197.7,922700.0,164.1126,164.1873,164.0213,164.0628,922700.0
2014-09-24 10:20:00,197.7,197.81,197.52,197.76,1344100.0,164.0628,164.1541,163.9134,164.1126,1344100.0
2014-09-24 10:25:00,197.76,197.98,197.72,197.91,1281000.0,164.1126,164.2952,164.0794,164.2371,1281000.0
2014-09-24 10:30:00,197.91,198.05,197.84,198.04,1351900.0,164.2371,164.3532,164.179,164.3449,1351900.0
2014-09-24 10:35:00,198.04,198.16,197.9,198.11,1629900.0,164.3449,164.4445,164.2288,164.403,1629900.0
2014-09-24 10:40:00,198.13,198.24,198.12,198.18,1160200.0,164.4196,164.5109,164.4113,164.4611,1160200.0
2014-09-24 10:45:00,198.17,198.21,198.1,198.2,849700.0,164.4528,164.486,164.3947,164.4777,849700.0
2014-09-24 10:50:00,198.21,198.31,198.13,198.18,1034200.0,164.486,164.569,164.4196,164.4611,1034200.0
2014-09-24 10:55:00,198.19,198.23,198.07,198.16,658500.0,164.4694,164.5026,164.3698,164.4445,658500.0
2014-09-24 11:00:00,198.16,198.33,198.11,198.31,677900.0,164.4445,164.5856,164.403,164.569,677900.0
2014-09-24 11:05:00,198.31,198.52,198.23,198.5,1443000.0,164.569,164.7433,164.5026,164.7267,1443000.0
2014-09-24 11:10:00,198.49,198.59,198.48,198.56,1360500.0,164.7184,164.8014,164.7101,164.7765,1360500.0
2014-09-24 11:15:00,198.56,198.62,198.52,198.58,725400.0,164.7765,164.8263,164.7433,164.7931,725400.0
2014-09-24 11:20:00,198.57,198.79,198.57,198.74,1479800.0,164.7848,164.9673,164.7848,164.9258,1479800.0
2014-09-24 11:25:00,198.75,198.9,198.74,198.88,1496400.0,164.9341,165.0586,164.9258,165.042,1496400.0
2014-09-24 11:30:00,198.88,199.03,198.86,198.9,2260600.0,165.042,165.1665,165.0254,165.0586,2260600.0
2014-09-24 11:35:00,198.9,199.01,198.87,198.93,1327300.0,165.0586,165.1499,165.0337,165.0835,1327300.0
2014-09-24 11:40:00,198.93,198.94,198.86,198.9,817000.0,165.0835,165.0918,165.0254,165.0586,817000.0
2014-09-24 11:45:00,198.9,198.9,198.79,198.8,654600.0,165.0586,165.0586,164.9673,164.9756,654600.0
2014-09-24 11:50:00,198.8,198.86,198.78,198.86,751600.0,164.9756,165.0254,164.959,165.0254,751600.0
2014-09-24 11:55:00,198.85,198.95,198.82,198.9,484000.0,165.0171,165.1001,164.9922,165.0586,484000.0
2014-09-24 12:00:00,198.91,198.96,198.88,198.92,310400.0,165.0669,165.1084,165.042,165.0752,310400.0
2014-09-24 12:05:00,198.92,198.95,198.8,198.81,497100.0,165.0752,165.1001,164.9756,164.9839,497100.0
2014-09-24 12:10:00,198.81,198.85,198.76,198.83,739200.0,164.9839,165.0171,164.9424,165.0005,739200.0
2014-09-24 12:15:00,198.82,198.83,198.71,198.74,440300.0,164.9922,165.0005,164.9009,164.9258,440300.0
2014-09-24 12:20:00,198.75,198.83,198.68,198.81,566300.0,164.9341,165.0005,164.8761,164.9839,566300.0
2014-09-24 12:25:00,198.81,198.87,198.76,198.83,389600.0,164.9839,165.0337,164.9424,165.0005,389600.0
2014-09-24 12:30:00,198.83,198.85,198.77,198.8,264000.0,165.0005,165.0171,164.9507,164.9756,264000.0
2014-09-24 12:35:00,198.79,198.83,198.77,198.78,465400.0,164.9673,165.0005,164.9507,164.959,465400.0
2014-09-24 12:40:00,198.79,198.81,198.73,198.79,318600.0,164.9673,164.9839,164.9175,164.9673,318600.0
2014-09-24 12:45:00,198.8,198.82,198.72,198.74,318800.0,164.9756,164.9922,164.9092,164.9258,318800.0
2014-09-24 12:50:00,198.73,198.74,198.63,198.67,611700.0,164.9175,164.9258,164.8346,164.8678,611700.0
2014-09-24 12:55:00,198.67,198.76,198.66,198.73,305500.0,164.8678,164.9424,164.8595,164.9175,305500.0
2014-09-24 13:00:00,198.74,198.87,198.74,198.79,548500.0,164.9258,165.0337,164.9258,164.9673,548500.0
2014-09-24 13:05:00,198.8,198.8,198.68,198.77,348900.0,164.9756,164.9756,164.8761,164.9507,348900.0
2014-09-24 13:10:00,198.77,198.82,198.73,198.79,371100.0,164.9507,164.9922,164.9175,164.9673,371100.0
2014-09-24 13:15:00,198.79,198.91,198.76,198.84,538000.0,164.9673,165.0669,164.9424,165.0088,538000.0
2014-09-24 13:20:00,198.84,198.85,198.73,198.79,1030800.0,165.0088,165.0171,164.9175,164.9673,1030800.0
2014-09-24 13:25:00,198.8,198.83,198.76,198.82,774300.0,164.9756,165.0005,164.9424,164.9922,774300.0
2014-09-24 13:30:00,198.81,198.95,198.81,198.93,575600.0,164.9839,165.1001,164.9839,165.0835,575600.0
2014-09-24 13:35:00,198.93,199.03,198.92,199.02,419000.0,165.0835,165.1665,165.0752,165.1582,419000.0
2014-09-24 13:40:00,199.03,199.1,199.03,199.09,880700.0,165.1665,165.2246,165.1665,165.2163,880700.0
2014-09-24 13:45:00,199.08,199.11,199.0,199.08,447700.0,165.208,165.2329,165.1416,165.208,447700.0
2014-09-24 13:50:00,199.09,199.18,199.07,199.14,755000.0,165.2163,165.291,165.1997,165.2578,755000.0
2014-09-24 13:55:00,199.13,199.14,199.07,199.1,330100.0,165.2495,165.2578,165.1997,165.2246,330100.0
2014-09-24 14:00:00,199.1,199.12,199.03,199.06,517400.0,165.2246,165.2412,165.1665,165.1914,517400.0
2014-09-24 14:05:00,199.07,199.12,199.05,199.08,336100.0,165.1997,165.2412,165.1831,165.208,336100.0
2014-09-24 14:10:00,199.09,199.1,199.03,199.07,440100.0,165.2163,165.2246,165.1665,165.1997,440100.0
2014-09-24 14:15:00,199.06,199.13,199.06,199.11,586800.0,165.1914,165.2495,165.1914,165.2329,586800.0
2014-09-24 14:20:00,199.11,199.13,199.04,199.06,494600.0,165.2329,165.2495,165.1748,165.1914,494600.0
2014-09-24 14:25:00,199.06,199.42,199.06,199.36,1875700.0,165.1914,165.4901,165.1914,165.4404,1875700.0
2014-09-24 14:30:00,199.37,199.38,199.29,199.33,769000.0,165.4487,165.457,165.3823,165.4155,769000.0
2014-09-24 14:35:00,199.34,199.38,199.3,199.36,373100.0,165.4238,165.457,165.3906,165.4404,373100.0
2014-09-24 14:40:00,199.36,199.42,199.34,199.37,646500.0,165.4404,165.4901,165.4238,165.4487,646500.0
2014-09-24 14:45:00,199.37,199.47,199.35,199.44,921400.0,165.4487,165.5316,165.4321,165.5067,921400.0
2014-09-24 14:50:00,199.44,199.55,199.4,199.49,1088000.0,165.5067,165.598,165.4736,165.5482,1088000.0
2014-09-24 14:55:00,199.5,199.52,199.45,199.51,782100.0,165.5565,165.5731,165.515,165.5648,782100.0
2014-09-24 15:00:00,199.52,199.64,199.48,199.63,1639800.0,165.5731,165.6727,165.5399,165.6644,1639800.0
2014-09-24 15:05:00,199.64,199.66,199.57,199.62,1217300.0,165.6727,165.6893,165.6146,165.6561,1217300.0
2014-09-24 15:10:00,199.62,199.66,199.52,199.56,662900.0,165.6561,165.6893,165.5731,165.6063,662900.0
2014-09-24 15:15:00,199.56,199.62,199.54,199.61,389900.0,165.6063,165.6561,165.5897,165.6478,389900.0
2014-09-24 15:20:00,199.61,199.66,199.57,199.6,534000.0,165.6478,165.6893,165.6146,165.6395,534000.0
2014-09-24 15:25:00,199.6,199.69,199.57,199.58,1021000.0,165.6395,165.7142,165.6146,165.6229,1021000.0
2014-09-24 15:30:00,199.57,199.67,199.56,199.59,839900.0,165.6146,165.6976,165.6063,165.6312,839900.0
2014-09-24 15:35:00,199.59,199.66,199.56,199.61,1121700.0,165.6312,165.6893,165.6063,165.6478,1121700.0
2014-09-24 15:40:00,199.61,199.62,199.54,199.56,1105000.0,165.6478,165.6561,165.5897,165.6063,1105000.0
2014-09-24 15:45:00,199.56,199.56,199.44,199.52,2399200.0,165.6063,165.6063,165.5067,165.5731,2399200.0
2014-09-24 15:50:00,199.52,199.61,199.49,199.5,1810800.0,165.5731,165.6478,165.5482,165.5565,1810800.0
2014-09-24 15:55:00,199.5,199.59,199.46,199.57,4147700.0,165.5565,165.6312,165.5233,165.6146,4147700.0
2014-09-25 09:30:00,199.04,199.05,198.75,198.92,2674600.0,165.1748,165.1831,164.9341,165.0752,2674600.0
2014-09-25 09:35:00,198.92,199.05,198.79,198.84,1410000.0,165.0752,165.1831,164.9673,165.0088,1410000.0
2014-09-25 09:40:00,198.83,198.83,198.5,198.51,2213000.0,165.0005,165.0005,164.7267,164.735,2213000.0
2014-09-25 09:45:00,198.52,198.63,198.23,198.33,2876000.0,164.7433,164.8346,164.5026,164.5856,2876000.0
2014-09-25 09:50:00,198.33,198.33,198.03,198.15,3115300.0,164.5856,164.5856,164.3366,164.4362,3115300.0
2014-09-25 09:55:00,198.15,198.22,197.87,198.05,2539900.0,164.4362,164.4943,164.2039,164.3532,2539900.0
2014-09-25 10:00:00,198.05,198.12,197.81,197.9,3294500.0,164.3532,164.4113,164.1541,164.2288,3294500.0
2014-09-25 10:05:00,197.9,198.12,197.89,198.03,1893000.0,164.2288,164.4113,164.2205,164.3366,1893000.0
2014-09-25 10:10:00,198.03,198.06,197.67,197.83,2203500.0,164.3366,164.3615,164.0379,164.1707,2203500.0
2014-09-25 10:15:00,197.82,197.82,197.61,197.72,2110300.0,164.1624,164.1624,163.9881,164.0794,2110300.0
2014-09-25 10:20:00,197.72,197.73,197.17,197.37,3591600.0,164.0794,164.0877,163.623,163.7889,3591600.0
2014-09-25 10:25:00,197.38,197.66,197.36,197.57,2630400.0,163.7972,164.0296,163.7806,163.9549,2630400.0
2014-09-25 10:30:00,197.58,197.58,197.11,197.3,2678000.0,163.9632,163.9632,163.5732,163.7309,2678000.0
2014-09-25 10:35:00,197.31,197.43,197.16,197.23,1867700.0,163.7391,163.8387,163.6147,163.6728,1867700.0
2014-09-25 10:40:00,197.23,197.23,196.86,196.93,2797400.0,163.6728,163.6728,163.3657,163.4238,2797400.0
2014-09-25 10:45:00,196.93,196.94,196.66,196.93,4371700.0,163.4238,163.4321,163.1997,163.4238,4371700.0
2014-09-25 10:50:00,196.93,197.1,196.85,196.9,2024000.0,163.4238,163.5649,163.3574,163.3989,2024000.0
2014-09-25 10:55:00,196.89,197.23,196.82,197.19,2341900.0,163.3906,163.6728,163.3325,163.6396,2341900.0
2014-09-25 11:00:00,197.2,197.21,196.97,197.13,1816800.0,163.6479,163.6562,163.457,163.5898,1816800.0
2014-09-25 11:05:00,197.13,197.28,196.83,197.24,1868900.0,163.5898,163.7143,163.3408,163.6811,1868900.0
2014-09-25 11:10:00,197.25,197.25,196.96,197.01,1332100.0,163.6894,163.6894,163.4487,163.4902,1332100.0
2014-09-25 11:15:00,197.01,197.09,196.87,196.92,1411500.0,163.4902,163.5566,163.374,163.4155,1411500.0
2014-09-25 11:20:00,196.92,197.09,196.8,197.08,1655300.0,163.4155,163.5566,163.3159,163.5483,1655300.0
2014-09-25 11:25:00,197.08,197.29,197.02,197.29,1696100.0,163.5483,163.7226,163.4985,163.7226,1696100.0
2014-09-25 11:30:00,197.28,197.3,196.93,197.08,1442100.0,163.7143,163.7309,163.4238,163.5483,1442100.0
2014-09-25 11:35:00,197.09,197.29,197.08,197.19,1239800.0,163.5566,163.7226,163.5483,163.6396,1239800.0
2014-09-25 11:40:00,197.2,197.22,196.96,197.02,1478500.0,163.6479,163.6645,163.4487,163.4985,1478500.0
2014-09-25 11:45:00,197.01,197.1,196.86,196.86,1070500.0,163.4902,163.5649,163.3657,163.3657,1070500.0
2014-09-25 11:50:00,196.86,197.03,196.83,196.94,806200.0,163.3657,163.5068,163.3408,163.4321,806200.0
2014-09-25 11:55:00,196.93,196.99,196.76,196.81,944700.0,163.4238,163.4736,163.2827,163.3242,944700.0
2014-09-25 12:00:00,196.81,196.97,196.81,196.94,832000.0,163.3242,163.457,163.3242,163.4321,832000.0
2014-09-25 12:05:00,196.95,197.08,196.86,196.93,1322000.0,163.4404,163.5483,163.3657,163.4238,1322000.0
2014-09-25 12:10:00,196.94,196.99,196.9,196.96,770500.0,163.4321,163.4736,163.3989,163.4487,770500.0
2014-09-25 12:15:00,196.97,196.97,196.79,196.85,819300.0,163.457,163.457,163.3076,163.3574,819300.0
2014-09-25 12:20:00,196.85,196.85,196.67,196.8,1132000.0,163.3574,163.3574,163.208,163.3159,1132000.0
2014-09-25 12:25:00,196.81,196.81,196.48,196.49,2072500.0,163.3242,163.3242,163.0504,163.0587,2072500.0
2014-09-25 12:30:00,196.5,196.66,196.42,196.57,1179800.0,163.067,163.1997,163.0006,163.1251,1179800.0
2014-09-25 12:35:00,196.57,196.9,196.56,196.75,1366600.0,163.1251,163.3989,163.1168,163.2744,1366600.0
2014-09-25 12:40:00,196.75,196.79,196.66,196.73,462900.0,163.2744,163.3076,163.1997,163.2578,462900.0
2014-09-25 12:45:00,196.72,196.75,196.58,196.66,659500.0,163.2495,163.2744,163.1334,163.1997,659500.0
2014-09-25 12:50:00,196.66,196.71,196.54,196.66,666500.0,163.1997,163.2412,163.1002,163.1997,666500.0
2014-09-25 12:55:00,196.66,196.72,196.62,196.68,653100.0,163.1997,163.2495,163.1665,163.2163,653100.0
2014-09-25 13:00:00,196.66,196.75,196.51,196.54,799300.0,163.1997,163.2744,163.0753,163.1002,799300.0
2014-09-25 13:05:00,196.53,196.75,196.46,196.68,882400.0,163.0919,163.2744,163.0338,163.2163,882400.0
2014-09-25 13:10:00,196.69,196.82,196.67,196.77,828700.0,163.2246,163.3325,163.208,163.291,828700.0
2014-09-25 13:15:00,196.77,196.94,196.76,196.88,924200.0,163.291,163.4321,163.2827,163.3823,924200.0
2014-09-25 13:20:00,196.89,196.94,196.74,196.76,916100.0,163.3906,163.4321,163.2661,163.2827,916100.0
2014-09-25 13:25:00,196.77,196.9,196.73,196.89,721000.0,163.291,163.3989,163.2578,163.3906,721000.0
2014-09-25 13:30:00,196.88,196.93,196.78,196.84,733300.0,163.3823,163.4238,163.2993,163.3491,733300.0
2014-09-25 13:35:00,196.83,196.87,196.73,196.76,639800.0,163.3408,163.374,163.2578,163.2827,639800.0
2014-09-25 13:40:00,196.76,196.84,196.66,196.77,962500.0,163.2827,163.3491,163.1997,163.291,962500.0
2014-09-25 13:45:00,196.77,196.8,196.54,196.61,877200.0,163.291,163.3159,163.1002,163.1582,877200.0
2014-09-25 13:50:00,196.6,196.64,196.33,196.37,1422100.0,163.15,163.1831,162.9259,162.9591,1422100.0
2014-09-25 13:55:00,196.36,196.53,196.33,196.47,971600.0,162.9508,163.0919,162.9259,163.0421,971600.0
2014-09-25 14:00:00,196.46,196.47,196.32,196.45,1026200.0,163.0338,163.0421,162.9176,163.0255,1026200.0
2014-09-25 14:05:00,196.45,196.58,196.42,196.47,1113400.0,163.0255,163.1334,163.0006,163.0421,1113400.0
2014-09-25 14:10:00,196.46,196.56,196.44,196.56,958400.0,163.0338,163.1168,163.0172,163.1168,958400.0
2014-09-25 14:15:00,196.56,196.59,196.39,196.56,1128600.0,163.1168,163.1417,162.9757,163.1168,1128600.0
2014-09-25 14:20:00,196.57,196.65,196.51,196.53,730300.0,163.1251,163.1914,163.0753,163.0919,730300.0
2014-09-25 14:25:00,196.51,196.63,196.46,196.58,441100.0,163.0753,163.1748,163.0338,163.1334,441100.0
2014-09-25 14:30:00,196.58,196.62,196.53,196.59,491400.0,163.1334,163.1665,163.0919,163.1417,491400.0
2014-09-25 14:35:00,196.6,196.75,196.58,196.71,619100.0,163.15,163.2744,163.1334,163.2412,619100.0
2014-09-25 14:40:00,196.71,196.74,196.63,196.64,545600.0,163.2412,163.2661,163.1748,163.1831,545600.0
2014-09-25 14:45:00,196.64,196.9,196.63,196.88,1758200.0,163.1831,163.3989,163.1748,163.3823,1758200.0
2014-09-25 14:50:00,196.88,196.94,196.75,196.82,1364800.0,163.3823,163.4321,163.2744,163.3325,1364800.0
2014-09-25 14:55:00,196.82,196.83,196.65,196.67,1082100.0,163.3325,163.3408,163.1914,163.208,1082100.0
2014-09-25 15:00:00,196.67,196.75,196.56,196.64,1191300.0,163.208,163.2744,163.1168,163.1831,1191300.0
2014-09-25 15:05:00,196.64,196.71,196.61,196.67,541900.0,163.1831,163.2412,163.1582,163.208,541900.0
2014-09-25 15:10:00,196.67,196.67,196.56,196.62,619600.0,163.208,163.208,163.1168,163.1665,619600.0
2014-09-25 15:15:00,196.62,196.77,196.6,196.64,1406900.0,163.1665,163.291,163.15,163.1831,1406900.0
2014-09-25 15:20:00,196.64,196.65,196.46,196.51,1054400.0,163.1831,163.1914,163.0338,163.0753,1054400.0
2014-09-25 15:25:00,196.52,196.56,196.41,196.5,704100.0,163.0836,163.1168,162.9923,163.067,704100.0
2014-09-25 15:30:00,196.5,196.65,196.45,196.64,1196100.0,163.067,163.1914,163.0255,163.1831,1196100.0
2014-09-25 15:35:00,196.64,196.86,196.58,196.86,2073400.0,163.1831,163.3657,163.1334,163.3657,2073400.0
2014-09-25 15:40:00,196.85,196.97,196.77,196.91,2477600.0,163.3574,163.457,163.291,163.4072,2477600.0
2014-09-25 15:45:00,196.91,196.91,196.67,196.86,2256300.0,163.4072,163.4072,163.208,163.3657,2256300.0
2014-09-25 15:50:00,196.85,196.85,196.67,196.67,1976500.0,163.3574,163.3574,163.208,163.208,1976500.0
2014-09-25 15:55:00,196.67,196.68,196.32,196.32,7267300.0,163.208,163.2163,162.9176,162.9176,7267300.0
2014-09-26 09:30:00,196.69,196.9,196.61,196.85,2946900.0,163.2246,163.3989,163.1582,163.3574,2946900.0
2014-09-26 09:35:00,196.85,196.95,196.67,196.69,1624400.0,163.3574,163.4404,163.208,163.2246,1624400.0
2014-09-26 09:40:00,196.69,196.76,196.44,196.52,1965700.0,163.2246,163.2827,163.0172,163.0836,1965700.0
2014-09-26 09:45:00,196.52,196.67,196.42,196.65,1834200.0,163.0836,163.208,163.0006,163.1914,1834200.0
2014-09-26 09:50:00,196.65,196.84,196.63,196.7,1726700.0,163.1914,163.3491,163.1748,163.2329,1726700.0
2014-09-26 09:55:00,196.69,196.8,196.44,196.73,1699300.0,163.2246,163.3159,163.0172,163.2578,1699300.0
2014-09-26 10:00:00,196.73,197.33,196.73,197.28,3856500.0,163.2578,163.7557,163.2578,163.7143,3856500.0
2014-09-26 10:05:00,197.28,197.29,197.08,197.12,1824600.0,163.7143,163.7226,163.5483,163.5815,1824600.0
2014-09-26 10:10:00,197.12,197.15,196.86,196.88,1591500.0,163.5815,163.6064,163.3657,163.3823,1591500.0
2014-09-26 10:15:00,196.89,196.98,196.74,196.91,1264200.0,163.3906,163.4653,163.2661,163.4072,1264200.0
2014-09-26 10:20:00,196.92,197.04,196.89,197.0,685400.0,163.4155,163.5151,163.3906,163.4819,685400.0
2014-09-26 10:25:00,196.99,197.19,196.81,196.86,1743800.0,163.4736,163.6396,163.3242,163.3657,1743800.0
2014-09-26 10:30:00,196.86,197.08,196.68,197.05,1175100.0,163.3657,163.5483,163.2163,163.5234,1175100.0
2014-09-26 10:35:00,197.04,197.08,196.85,196.87,918700.0,163.5151,163.5483,163.3574,163.374,918700.0
2014-09-26 10:40:00,196.87,197.02,196.8,196.93,768900.0,163.374,163.4985,163.3159,163.4238,768900.0
2014-09-26 10:45:00,196.93,196.95,196.68,196.78,2053700.0,163.4238,163.4404,163.2163,163.2993,2053700.0
2014-09-26 10:50:00,196.78,196.88,196.66,196.68,933200.0,163.2993,163.3823,163.1997,163.2163,933200.0
2014-09-26 10:55:00,196.67,197.03,196.65,197.03,1321100.0,163.208,163.5068,163.1914,163.5068,1321100.0
2014-09-26 11:00:00,197.02,197.18,197.0,197.05,1706600.0,163.4985,163.6313,163.4819,163.5234,1706600.0
2014-09-26 11:05:00,197.05,197.1,196.95,197.05,965600.0,163.5234,163.5649,163.4404,163.5234,965600.0
2014-09-26 11:10:00,197.05,197.12,196.87,196.94,666800.0,163.5234,163.5815,163.374,163.4321,666800.0
2014-09-26 11:15:00,196.95,197.0,196.81,196.82,558700.0,163.4404,163.4819,163.3242,163.3325,558700.0
2014-09-26 11:20:00,196.82,196.89,196.65,196.78,1220700.0,163.3325,163.3906,163.1914,163.2993,1220700.0
2014-09-26 11:25:00,196.77,196.86,196.68,196.74,822200.0,163.291,163.3657,163.2163,163.2661,822200.0
2014-09-26 11:30:00,196.74,196.77,196.6,196.6,1217800.0,163.2661,163.291,163.15,163.15,1217800.0
2014-09-26 11:35:00,196.61,196.68,196.5,196.63,1323300.0,163.1582,163.2163,163.067,163.1748,1323300.0
2014-09-26 11:40:00,196.62,196.65,196.56,196.61,623400.0,163.1665,163.1914,163.1168,163.1582,623400.0
2014-09-26 11:45:00,196.61,196.66,196.49,196.65,895000.0,163.1582,163.1997,163.0587,163.1914,895000.0
2014-09-26 11:50:00,196.65,196.73,196.62,196.67,402500.0,163.1914,163.2578,163.1665,163.208,402500.0
2014-09-26 11:55:00,196.67,196.74,196.66,196.7,210600.0,163.208,163.2661,163.1997,163.2329,210600.0
2014-09-26 12:00:00,196.7,196.78,196.7,196.76,427400.0,163.2329,163.2993,163.2329,163.2827,427400.0
2014-09-26 12:05:00,196.77,196.84,196.7,196.78,526700.0,163.291,163.3491,163.2329,163.2993,526700.0
2014-09-26 12:10:00,196.78,196.81,196.75,196.77,504400.0,163.2993,163.3242,163.2744,163.291,504400.0
2014-09-26 12:15:00,196.77,196.93,196.73,196.89,457000.0,163.291,163.4238,163.2578,163.3906,457000.0
2014-09-26 12:20:00,196.9,196.98,196.85,196.87,723700.0,163.3989,163.4653,163.3574,163.374,723700.0
2014-09-26 12:25:00,196.88,196.94,196.84,196.92,359000.0,163.3823,163.4321,163.3491,163.4155,359000.0
2014-09-26 12:30:00,196.92,197.03,196.89,196.89,700900.0,163.4155,163.5068,163.3906,163.3906,700900.0
2014-09-26 12:35:00,196.9,196.95,196.82,196.88,397700.0,163.3989,163.4404,163.3325,163.3823,397700.0
2014-09-26 12:40:00,196.88,196.9,196.84,196.86,333700.0,163.3823,163.3989,163.3491,163.3657,333700.0
2014-09-26 12:45:00,196.87,196.9,196.84,196.88,266700.0,163.374,163.3989,163.3491,163.3823,266700.0
2014-09-26 12:50:00,196.87,196.91,196.84,196.91,366300.0,163.374,163.4072,163.3491,163.4072,366300.0
2014-09-26 12:55:00,196.91,196.92,196.77,196.86,301200.0,163.4072,163.4155,163.291,163.3657,301200.0
2014-09-26 13:00:00,196.86,196.92,196.85,196.91,223300.0,163.3657,163.4155,163.3574,163.4072,223300.0
2014-09-26 13:05:00,196.91,196.98,196.88,196.98,366400.0,163.4072,163.4653,163.3823,163.4653,366400.0
2014-09-26 13:10:00,196.97,197.03,196.94,196.99,445300.0,163.457,163.5068,163.4321,163.4736,445300.0
2014-09-26 13:15:00,197.0,197.1,196.99,197.09,829300.0,163.4819,163.5649,163.4736,163.5566,829300.0
2014-09-26 13:20:00,197.09,197.18,197.08,197.16,720300.0,163.5566,163.6313,163.5483,163.6147,720300.0
2014-09-26 13:25:00,197.16,197.17,197.04,197.09,550700.0,163.6147,163.623,163.5151,163.5566,550700.0
2014-09-26 13:30:00,197.09,197.11,197.04,197.08,331800.0,163.5566,163.5732,163.5151,163.5483,331800.0
2014-09-26 13:35:00,197.08,197.08,197.04,197.08,233900.0,163.5483,163.5483,163.5151,163.5483,233900.0
2014-09-26 13:40:00,197.08,197.1,197.04,197.05,193900.0,163.5483,163.5649,163.5151,163.5234,193900.0
2014-09-26 13:45:00,197.04,197.15,197.04,197.15,277700.0,163.5151,163.6064,163.5151,163.6064,277700.0
2014-09-26 13:50:00,197.15,197.2,197.12,197.18,420100.0,163.6064,163.6479,163.5815,163.6313,420100.0
2014-09-26 13:55:00,197.18,197.32,197.13,197.27,738900.0,163.6313,163.7474,163.5898,163.706,738900.0
2014-09-26 14:00:00,197.27,197.49,197.25,197.46,1420300.0,163.706,163.8885,163.6894,163.8636,1420300.0
2014-09-26 14:05:00,197.47,197.72,197.45,197.71,1833100.0,163.8719,164.0794,163.8553,164.0711,1833100.0
2014-09-26 14:10:00,197.71,197.74,197.63,197.63,1182500.0,164.0711,164.096,164.0047,164.0047,1182500.0
2014-09-26 14:15:00,197.64,198.05,197.63,198.03,2383700.0,164.013,164.3532,164.0047,164.3366,2383700.0
2014-09-26 14:20:00,198.03,198.08,197.95,197.99,1411500.0,164.3366,164.3781,164.2703,164.3035,1411500.0
2014-09-26 14:25:00,197.99,198.06,197.93,197.95,1102700.0,164.3035,164.3615,164.2537,164.2703,1102700.0
2014-09-26 14:30:00,197.96,198.05,197.93,198.0,832300.0,164.2786,164.3532,164.2537,164.3118,832300.0
2014-09-26 14:35:00,198.0,198.31,197.99,198.3,2360300.0,164.3118,164.569,164.3035,164.5607,2360300.0
2014-09-26 14:40:00,198.31,198.32,198.21,198.23,1177700.0,164.569,164.5773,164.486,164.5026,1177700.0
2014-09-26 14:45:00,198.22,198.39,198.21,198.35,1029100.0,164.4943,164.6354,164.486,164.6022,1029100.0
2014-09-26 14:50:00,198.35,198.35,198.14,198.15,1045900.0,164.6022,164.6022,164.4279,164.4362,1045900.0
2014-09-26 14:55:00,198.16,198.16,198.05,198.13,1345500.0,164.4445,164.4445,164.3532,164.4196,1345500.0
2014-09-26 15:00:00,198.13,198.15,198.06,198.15,425700.0,164.4196,164.4362,164.3615,164.4362,425700.0
2014-09-26 15:05:00,198.15,198.26,198.15,198.24,554900.0,164.4362,164.5275,164.4362,164.5109,554900.0
2014-09-26 15:10:00,198.24,198.28,198.21,198.23,399300.0,164.5109,164.5441,164.486,164.5026,399300.0
2014-09-26 15:15:00,198.23,198.23,197.97,197.99,1338500.0,164.5026,164.5026,164.2869,164.3035,1338500.0
2014-09-26 15:20:00,197.98,198.13,197.98,198.05,674900.0,164.2952,164.4196,164.2952,164.3532,674900.0
2014-09-26 15:25:00,198.05,198.09,197.99,198.07,419100.0,164.3532,164.3864,164.3035,164.3698,419100.0
2014-09-26 15:30:00,198.07,198.15,197.89,197.94,1128900.0,164.3698,164.4362,164.2205,164.262,1128900.0
2014-09-26 15:35:00,197.94,198.0,197.9,197.98,912600.0,164.262,164.3118,164.2288,164.2952,912600.0
2014-09-26 15:40:00,197.97,198.03,197.91,197.93,799300.0,164.2869,164.3366,164.2371,164.2537,799300.0
2014-09-26 15:45:00,197.93,197.97,197.8,197.86,1786100.0,164.2537,164.2869,164.1458,164.1956,1786100.0
2014-09-26 15:50:00,197.87,198.07,197.87,197.98,2124500.0,164.2039,164.3698,164.2039,164.2952,2124500.0
2014-09-26 15:55:00,197.98,198.06,197.91,197.95,4200800.0,164.2952,164.3615,164.2371,164.2703,4200800.0
2014-09-29 09:30:00,196.2,196.28,196.05,196.2,4233800.0,162.818,162.8844,162.6935,162.818,4233800.0
2014-09-29 09:35:00,196.2,196.49,196.2,196.37,2836500.0,162.818,163.0587,162.818,162.9591,2836500.0
2014-09-29 09:40:00,196.37,196.59,196.27,196.57,1672000.0,162.9591,163.1417,162.8761,163.1251,1672000.0
2014-09-29 09:45:00,196.57,196.64,196.29,196.35,2125600.0,163.1251,163.1831,162.8927,162.9425,2125600.0
2014-09-29 09:50:00,196.36,196.46,196.29,196.39,1184000.0,162.9508,163.0338,162.8927,162.9757,1184000.0
2014-09-29 09:55:00,196.39,196.66,196.27,196.59,1152300.0,162.9757,163.1997,162.8761,163.1417,1152300.0
2014-09-29 10:00:00,196.59,196.71,196.42,196.61,1887900.0,163.1417,163.2412,163.0006,163.1582,1887900.0
2014-09-29 10:05:00,196.61,196.77,196.57,196.6,1177300.0,163.1582,163.291,163.1251,163.15,1177300.0
2014-09-29 10:10:00,196.59,196.75,196.57,196.68,869900.0,163.1417,163.2744,163.1251,163.2163,869900.0
2014-09-29 10:15:00,196.68,197.08,196.67,197.08,1662000.0,163.2163,163.5483,163.208,163.5483,1662000.0
2014-09-29 10:20:00,197.08,197.24,197.03,197.08,2112700.0,163.5483,163.6811,163.5068,163.5483,2112700.0
2014-09-29 10:25:00,197.08,197.09,196.97,197.01,1052800.0,163.5483,163.5566,163.457,163.4902,1052800.0
2014-09-29 10:30:00,197.01,197.19,196.93,197.17,1101300.0,163.4902,163.6396,163.4238,163.623,1101300.0
2014-09-29 10:35:00,197.17,197.17,197.05,197.15,673200.0,163.623,163.623,163.5234,163.6064,673200.0
2014-09-29 10:40:00,197.15,197.42,197.14,197.35,1384900.0,163.6064,163.8304,163.5981,163.7723,1384900.0
2014-09-29 10:45:00,197.34,197.4,197.13,197.2,630500.0,163.764,163.8138,163.5898,163.6479,630500.0
2014-09-29 10:50:00,197.2,197.33,197.15,197.23,721300.0,163.6479,163.7557,163.6064,163.6728,721300.0
2014-09-29 10:55:00,197.23,197.25,197.13,197.19,812200.0,163.6728,163.6894,163.5898,163.6396,812200.0
2014-09-29 11:00:00,197.19,197.23,197.06,197.17,1717800.0,163.6396,163.6728,163.5317,163.623,1717800.0
2014-09-29 11:05:00,197.16,197.36,197.15,197.26,728800.0,163.6147,163.7806,163.6064,163.6977,728800.0
2014-09-29 11:10:00,197.25,197.65,197.25,197.65,1619500.0,163.6894,164.0213,163.6894,164.0213,1619500.0
2014-09-29 11:15:00,197.65,197.75,197.64,197.7,1313300.0,164.0213,164.1043,164.013,164.0628,1313300.0
2014-09-29 11:20:00,197.7,197.75,197.55,197.59,847400.0,164.0628,164.1043,163.9383,163.9715,847400.0
2014-09-29 11:25:00,197.59,197.6,197.45,197.56,944900.0,163.9715,163.9798,163.8553,163.9466,944900.0
2014-09-29 11:30:00,197.56,197.59,197.42,197.51,709500.0,163.9466,163.9715,163.8304,163.9051,709500.0
2014-09-29 11:35:00,197.5,197.52,197.41,197.44,597700.0,163.8968,163.9134,163.8221,163.847,597700.0
2014-09-29 11:40:00,197.44,197.48,197.37,197.47,482400.0,163.847,163.8802,163.7889,163.8719,482400.0
2014-09-29 11:45:00,197.47,197.5,197.4,197.5,395300.0,163.8719,163.8968,163.8138,163.8968,395300.0
2014-09-29 11:50:00,197.5,197.61,197.48,197.53,600500.0,163.8968,163.9881,163.8802,163.9217,600500.0
2014-09-29 11:55:00,197.55,197.68,197.54,197.68,526100.0,163.9383,164.0462,163.93,164.0462,526100.0
2014-09-29 12:00:00,197.68,197.68,197.48,197.51,528600.0,164.0462,164.0462,163.8802,163.9051,528600.0
2014-09-29 12:05:00,197.52,197.52,197.42,197.49,408400.0,163.9134,163.9134,163.8304,163.8885,408400.0
2014-09-29 12:10:00,197.49,197.49,197.18,197.21,905100.0,163.8885,163.8885,163.6313,163.6562,905100.0
2014-09-29 12:15:00,197.21,197.34,197.17,197.32,499900.0,163.6562,163.764,163.623,163.7474,499900.0
2014-09-29 12:20:00,197.31,197.32,197.17,197.19,610000.0,163.7391,163.7474,163.623,163.6396,610000.0
2014-09-29 12:25:00,197.19,197.19,197.06,197.14,600400.0,163.6396,163.6396,163.5317,163.5981,600400.0
2014-09-29 12:30:00,197.14,197.14,196.98,197.02,776600.0,163.5981,163.5981,163.4653,163.4985,776600.0
2014-09-29 12:35:00,197.01,197.04,196.91,196.97,752200.0,163.4902,163.5151,163.4072,163.457,752200.0
2014-09-29 12:40:00,196.97,197.14,196.97,197.13,378800.0,163.457,163.5981,163.457,163.5898,378800.0
2014-09-29 12:45:00,197.12,197.12,196.96,197.08,582500.0,163.5815,163.5815,163.4487,163.5483,582500.0
2014-09-29 12:50:00,197.07,197.33,197.05,197.24,554200.0,163.54,163.7557,163.5234,163.6811,554200.0
2014-09-29 12:55:00,197.24,197.3,197.21,197.21,249400.0,163.6811,163.7309,163.6562,163.6562,249400.0
2014-09-29 13:00:00,197.21,197.27,197.11,197.13,488700.0,163.6562,163.706,163.5732,163.5898,488700.0
2014-09-29 13:05:00,197.12,197.15,197.02,197.13,523900.0,163.5815,163.6064,163.4985,163.5898,523900.0
2014-09-29 13:10:00,197.13,197.18,197.09,197.09,193400.0,163.5898,163.6313,163.5566,163.5566,193400.0
2014-09-29 13:15:00,197.09,197.41,197.08,197.31,859900.0,163.5566,163.8221,163.5483,163.7391,859900.0
2014-09-29 13:20:00,197.32,197.38,197.23,197.26,376100.0,163.7474,163.7972,163.6728,163.6977,376100.0
2014-09-29 13:25:00,197.26,197.41,197.25,197.39,370900.0,163.6977,163.8221,163.6894,163.8055,370900.0
2014-09-29 13:30:00,197.4,197.59,197.4,197.55,843700.0,163.8138,163.9715,163.8138,163.9383,843700.0
2014-09-29 13:35:00,197.54,197.55,197.35,197.39,748500.0,163.93,163.9383,163.7723,163.8055,748500.0
2014-09-29 13:40:00,197.39,197.41,197.16,197.22,610100.0,163.8055,163.8221,163.6147,163.6645,610100.0
2014-09-29 13:45:00,197.22,197.26,197.15,197.22,316100.0,163.6645,163.6977,163.6064,163.6645,316100.0
2014-09-29 13:50:00,197.22,197.4,197.22,197.34,359300.0,163.6645,163.8138,163.6645,163.764,359300.0
2014-09-29 13:55:00,197.35,197.39,197.29,197.34,323400.0,163.7723,163.8055,163.7226,163.764,323400.0
2014-09-29 14:00:00,197.34,197.51,197.3,197.4,451300.0,163.764,163.9051,163.7309,163.8138,451300.0
2014-09-29 14:05:00,197.39,197.39,197.13,197.19,565600.0,163.8055,163.8055,163.5898,163.6396,565600.0
2014-09-29 14:10:00,197.19,197.26,197.11,197.13,486000.0,163.6396,163.6977,163.5732,163.5898,486000.0
2014-09-29 14:15:00,197.13,197.15,196.93,196.97,656700.0,163.5898,163.6064,163.4238,163.457,656700.0
2014-09-29 14:20:00,196.96,196.99,196.8,196.82,842900.0,163.4487,163.4736,163.3159,163.3325,842900.0
2014-09-29 14:25:00,196.81,196.96,196.76,196.86,583100.0,163.3242,163.4487,163.2827,163.3657,583100.0
2014-09-29 14:30:00,196.86,197.06,196.82,197.06,543200.0,163.3657,163.5317,163.3325,163.5317,543200.0
2014-09-29 14:35:00,197.04,197.11,196.94,197.02,433000.0,163.5151,163.5732,163.4321,163.4985,433000.0
2014-09-29 14:40:00,197.02,197.07,196.88,196.91,354400.0,163.4985,163.54,163.3823,163.4072,354400.0
2014-09-29 14:45:00,196.91,197.12,196.9,197.07,397100.0,163.4072,163.5815,163.3989,163.54,397100.0
2014-09-29 14:50:00,197.07,197.12,197.0,197.0,381000.0,163.54,163.5815,163.4819,163.4819,381000.0
2014-09-29 14:55:00,196.99,197.35,196.95,197.29,949500.0,163.4736,163.7723,163.4404,163.7226,949500.0
2014-09-29 15:00:00,197.28,197.4,197.28,197.35,742900.0,163.7143,163.8138,163.7143,163.7723,742900.0
2014-09-29 15:05:00,197.35,197.47,197.26,197.3,856300.0,163.7723,163.8719,163.6977,163.7309,856300.0
2014-09-29 15:10:00,197.3,197.62,197.23,197.62,916700.0,163.7309,163.9964,163.6728,163.9964,916700.0
2014-09-29 15:15:00,197.62,197.67,197.45,197.65,863200.0,163.9964,164.0379,163.8553,164.0213,863200.0
2014-09-29 15:20:00,197.64,197.83,197.62,197.75,1160400.0,164.013,164.1707,163.9964,164.1043,1160400.0
2014-09-29 15:25:00,197.76,197.89,197.76,197.81,1054900.0,164.1126,164.2205,164.1126,164.1541,1054900.0
2014-09-29 15:30:00,197.82,197.84,197.65,197.8,943800.0,164.1624,164.179,164.0213,164.1458,943800.0
2014-09-29 15:35:00,197.8,197.83,197.67,197.78,759400.0,164.1458,164.1707,164.0379,164.1292,759400.0
2014-09-29 15:40:00,197.78,197.79,197.38,197.44,1658300.0,164.1292,164.1375,163.7972,163.847,1658300.0
2014-09-29 15:45:00,197.43,197.67,197.43,197.64,1460700.0,163.8387,164.0379,163.8387,164.013,1460700.0
2014-09-29 15:50:00,197.63,197.64,197.47,197.5,1466700.0,164.0047,164.013,163.8719,163.8968,1466700.0
2014-09-29 15:55:00,197.51,197.61,197.47,197.52,3823600.0,163.9051,163.9881,163.8719,163.9134,3823600.0
2014-09-30 09:30:00,197.69,197.93,197.55,197.62,3729400.0,164.0545,164.2537,163.9383,163.9964,3729400.0
2014-09-30 09:35:00,197.62,197.63,197.45,197.49,1549100.0,163.9964,164.0047,163.8553,163.8885,1549100.0
2014-09-30 09:40:00,197.49,197.5,197.16,197.19,2253400.0,163.8885,163.8968,163.6147,163.6396,2253400.0
2014-09-30 09:45:00,197.19,197.37,197.13,197.15,1669900.0,163.6396,163.7889,163.5898,163.6064,1669900.0
2014-09-30 09:50:00,197.15,197.22,196.91,197.21,2001900.0,163.6064,163.6645,163.4072,163.6562,2001900.0
2014-09-30 09:55:00,197.22,197.24,197.08,197.21,999500.0,163.6645,163.6811,163.5483,163.6562,999500.0
2014-09-30 10:00:00,197.2,197.2,196.76,196.8,2295300.0,163.6479,163.6479,163.2827,163.3159,2295300.0
2014-09-30 10:05:00,196.8,197.18,196.77,197.06,1129200.0,163.3159,163.6313,163.291,163.5317,1129200.0
2014-09-30 10:10:00,197.06,197.35,197.03,197.34,1241500.0,163.5317,163.7723,163.5068,163.764,1241500.0
2014-09-30 10:15:00,197.34,197.57,197.29,197.42,1733800.0,163.764,163.9549,163.7226,163.8304,1733800.0
2014-09-30 10:20:00,197.43,197.53,197.27,197.28,1296700.0,163.8387,163.9217,163.706,163.7143,1296700.0
2014-09-30 10:25:00,197.27,197.39,197.25,197.28,956400.0,163.706,163.8055,163.6894,163.7143,956400.0
2014-09-30 10:30:00,197.28,197.52,197.27,197.47,935200.0,163.7143,163.9134,163.706,163.8719,935200.0
2014-09-30 10:35:00,197.46,197.68,197.41,197.67,1386500.0,163.8636,164.0462,163.8221,164.0379,1386500.0
2014-09-30 10:40:00,197.67,197.83,197.59,197.78,1114200.0,164.0379,164.1707,163.9715,164.1292,1114200.0
2014-09-30 10:45:00,197.79,198.03,197.78,197.94,1449000.0,164.1375,164.3366,164.1292,164.262,1449000.0
2014-09-30 10:50:00,197.94,197.98,197.83,197.87,953400.0,164.262,164.2952,164.1707,164.2039,953400.0
2014-09-30 10:55:00,197.87,198.0,197.81,197.92,931400.0,164.2039,164.3118,164.1541,164.2454,931400.0
2014-09-30 11:00:00,197.91,197.96,197.87,197.93,778900.0,164.2371,164.2786,164.2039,164.2537,778900.0
2014-09-30 11:05:00,197.92,198.2,197.92,198.15,1551400.0,164.2454,164.4777,164.2454,164.4362,1551400.0
2014-09-30 11:10:00,198.14,198.16,198.02,198.06,1178800.0,164.4279,164.4445,164.3283,164.3615,1178800.0
2014-09-30 11:15:00,198.06,198.15,198.0,198.04,861100.0,164.3615,164.4362,164.3118,164.3449,861100.0
2014-09-30 11:20:00,198.05,198.15,197.96,198.15,796200.0,164.3532,164.4362,164.2786,164.4362,796200.0
2014-09-30 11:25:00,198.15,198.3,198.13,198.21,1415500.0,164.4362,164.5607,164.4196,164.486,1415500.0
2014-09-30 11:30:00,198.21,198.26,198.1,198.12,835800.0,164.486,164.5275,164.3947,164.4113,835800.0
2014-09-30 11:35:00,198.11,198.21,198.04,198.06,887600.0,164.403,164.486,164.3449,164.3615,887600.0
2014-09-30 11:40:00,198.06,198.06,197.85,197.87,1715100.0,164.3615,164.3615,164.1873,164.2039,1715100.0
2014-09-30 11:45:00,197.86,197.89,197.74,197.77,888200.0,164.1956,164.2205,164.096,164.1209,888200.0
2014-09-30 11:50:00,197.77,197.87,197.77,197.83,535900.0,164.1209,164.2039,164.1209,164.1707,535900.0
2014-09-30 11:55:00,197.83,197.88,197.74,197.84,653600.0,164.1707,164.2122,164.096,164.179,653600.0
2014-09-30 12:00:00,197.84,197.84,197.68,197.8,566400.0,164.179,164.179,164.0462,164.1458,566400.0
2014-09-30 12:05:00,197.8,197.81,197.72,197.75,507500.0,164.1458,164.1541,164.0794,164.1043,507500.0
2014-09-30 12:10:00,197.76,197.89,197.71,197.88,738800.0,164.1126,164.2205,164.0711,164.2122,738800.0
2014-09-30 12:15:00,197.87,197.88,197.71,197.81,746800.0,164.2039,164.2122,164.0711,164.1541,746800.0
2014-09-30 12:20:00,197.82,197.85,197.49,197.5,1266800.0,164.1624,164.1873,163.8885,163.8968,1266800.0
2014-09-30 12:25:00,197.5,197.54,197.34,197.43,1225600.0,163.8968,163.93,163.764,163.8387,1225600.0
2014-09-30 12:30:00,197.42,197.49,197.34,197.45,1159400.0,163.8304,163.8885,163.764,163.8553,1159400.0
2014-09-30 12:35:00,197.45,197.46,197.07,197.07,2094700.0,163.8553,163.8636,163.54,163.54,2094700.0
2014-09-30 12:40:00,197.07,197.22,197.01,197.19,1289200.0,163.54,163.6645,163.4902,163.6396,1289200.0
2014-09-30 12:45:00,197.19,197.36,197.19,197.3,1521400.0,163.6396,163.7806,163.6396,163.7309,1521400.0
2014-09-30 12:50:00,197.3,197.41,197.3,197.38,570200.0,163.7309,163.8221,163.7309,163.7972,570200.0
2014-09-30 12:55:00,197.38,197.43,197.22,197.22,616700.0,163.7972,163.8387,163.6645,163.6645,616700.0
2014-09-30 13:00:00,197.22,197.43,197.21,197.4,690400.0,163.6645,163.8387,163.6562,163.8138,690400.0
2014-09-30 13:05:00,197.4,197.61,197.37,197.37,1124000.0,163.8138,163.9881,163.7889,163.7889,1124000.0
2014-09-30 13:10:00,197.37,197.46,197.35,197.42,393000.0,163.7889,163.8636,163.7723,163.8304,393000.0
2014-09-30 13:15:00,197.42,197.52,197.37,197.37,532400.0,163.8304,163.9134,163.7889,163.7889,532400.0
2014-09-30 13:20:00,197.38,197.38,197.24,197.28,484900.0,163.7972,163.7972,163.6811,163.7143,484900.0
2014-09-30 13:25:00,197.28,197.35,197.07,197.1,777300.0,163.7143,163.7723,163.54,163.5649,777300.0
2014-09-30 13:30:00,197.1,197.18,196.99,196.99,968000.0,163.5649,163.6313,163.4736,163.4736,968000.0
2014-09-30 13:35:00,196.99,197.14,196.97,197.11,1111900.0,163.4736,163.5981,163.457,163.5732,1111900.0
2014-09-30 13:40:00,197.11,197.12,196.82,196.84,808000.0,163.5732,163.5815,163.3325,163.3491,808000.0
2014-09-30 13:45:00,196.83,196.83,196.61,196.69,1491800.0,163.3408,163.3408,163.1582,163.2246,1491800.0
2014-09-30 13:50:00,196.68,196.78,196.62,196.77,972900.0,163.2163,163.2993,163.1665,163.291,972900.0
2014-09-30 13:55:00,196.77,196.88,196.77,196.88,848700.0,163.291,163.3823,163.291,163.3823,848700.0
2014-09-30 14:00:00,196.88,196.99,196.75,196.95,923800.0,163.3823,163.4736,163.2744,163.4404,923800.0
2014-09-30 14:05:00,196.95,197.04,196.89,196.98,765200.0,163.4404,163.5151,163.3906,163.4653,765200.0
2014-09-30 14:10:00,196.98,197.05,196.86,196.94,816600.0,163.4653,163.5234,163.3657,163.4321,816600.0
2014-09-30 14:15:00,196.95,196.97,196.79,196.85,799100.0,163.4404,163.457,163.3076,163.3574,799100.0
2014-09-30 14:20:00,196.85,196.94,196.63,196.75,1035900.0,163.3574,163.4321,163.1748,163.2744,1035900.0
2014-09-30 14:25:00,196.74,197.01,196.62,196.99,1138400.0,163.2661,163.4902,163.1665,163.4736,1138400.0
2014-09-30 14:30:00,196.99,197.16,196.98,197.07,1253200.0,163.4736,163.6147,163.4653,163.54,1253200.0
2014-09-30 14:35:00,197.07,197.08,196.96,197.03,874900.0,163.54,163.5483,163.4487,163.5068,874900.0
2014-09-30 14:40:00,197.03,197.03,196.92,196.96,588300.0,163.5068,163.5068,163.4155,163.4487,588300.0
2014-09-30 14:45:00,196.96,197.19,196.96,197.15,992600.0,163.4487,163.6396,163.4487,163.6064,992600.0
2014-09-30 14:50:00,197.15,197.22,197.11,197.14,562000.0,163.6064,163.6645,163.5732,163.5981,562000.0
2014-09-30 14:55:00,197.14,197.28,197.08,197.09,749700.0,163.5981,163.7143,163.5483,163.5566,749700.0
2014-09-30 15:00:00,197.09,197.11,196.9,196.95,1207200.0,163.5566,163.5732,163.3989,163.4404,1207200.0
2014-09-30 15:05:00,196.95,197.0,196.82,197.0,693200.0,163.4404,163.4819,163.3325,163.4819,693200.0
2014-09-30 15:10:00,197.0,197.06,196.91,196.92,596700.0,163.4819,163.5317,163.4072,163.4155,596700.0
2014-09-30 15:15:00,196.92,197.14,196.9,197.12,474600.0,163.4155,163.5981,163.3989,163.5815,474600.0
2014-09-30 15:20:00,197.12,197.41,197.11,197.32,1298600.0,163.5815,163.8221,163.5732,163.7474,1298600.0
2014-09-30 15:25:00,197.31,197.34,197.21,197.3,689100.0,163.7391,163.764,163.6562,163.7309,689100.0
2014-09-30 15:30:00,197.3,197.37,197.16,197.35,1395000.0,163.7309,163.7889,163.6147,163.7723,1395000.0
2014-09-30 15:35:00,197.36,197.55,197.32,197.34,1689700.0,163.7806,163.9383,163.7474,163.764,1689700.0
2014-09-30 15:40:00,197.34,197.49,197.33,197.38,1551500.0,163.764,163.8885,163.7557,163.7972,1551500.0
2014-09-30 15:45:00,197.38,197.45,197.21,197.33,2574500.0,163.7972,163.8553,163.6562,163.7557,2574500.0
2014-09-30 15:50:00,197.33,197.39,197.21,197.36,1908400.0,163.7557,163.8055,163.6562,163.7806,1908400.0
2014-09-30 15:55:00,197.36,197.37,196.98,197.0,7220500.0,163.7806,163.7889,163.4653,163.4819,7220500.0
2014-10-01 09:30:00,196.7,196.77,196.45,196.53,3335300.0,163.2329,163.291,163.0255,163.0919,3335300.0
2014-10-01 09:35:00,196.54,196.55,195.75,195.82,4939300.0,163.1002,163.1085,162.4446,162.5027,4939300.0
2014-10-01 09:40:00,195.82,195.93,195.69,195.79,3602800.0,162.5027,162.5939,162.3948,162.4778,3602800.0
2014-10-01 09:45:00,195.79,195.9,195.54,195.61,3317400.0,162.4778,162.5691,162.2703,162.3284,3317400.0
2014-10-01 09:50:00,195.61,195.78,195.42,195.75,3654100.0,162.3284,162.4695,162.1707,162.4446,3654100.0
2014-10-01 09:55:00,195.75,195.89,195.69,195.78,2853700.0,162.4446,162.5608,162.3948,162.4695,2853700.0
2014-10-01 10:00:00,195.76,195.83,195.31,195.37,4916400.0,162.4529,162.511,162.0794,162.1292,4916400.0
2014-10-01 10:05:00,195.36,195.44,195.16,195.39,4283900.0,162.1209,162.1873,161.955,162.1458,4283900.0
2014-10-01 10:10:00,195.39,195.5,195.25,195.42,1614100.0,162.1458,162.2371,162.0296,162.1707,1614100.0
2014-10-01 10:15:00,195.42,195.71,195.41,195.64,2436300.0,162.1707,162.4114,162.1624,162.3533,2436300.0
2014-10-01 10:20:00,195.65,195.78,195.64,195.72,1387700.0,162.3616,162.4695,162.3533,162.4197,1387700.0
2014-10-01 10:25:00,195.71,195.77,195.66,195.7,1346300.0,162.4114,162.4612,162.3699,162.4031,1346300.0
2014-10-01 10:30:00,195.7,195.71,195.46,195.53,1268600.0,162.4031,162.4114,162.2039,162.262,1268600.0
2014-10-01 10:35:00,195.53,195.56,195.21,195.32,1966200.0,162.262,162.2869,161.9964,162.0877,1966200.0
2014-10-01 10:40:00,195.32,195.55,195.32,195.52,1543700.0,162.0877,162.2786,162.0877,162.2537,1543700.0
2014-10-01 10:45:00,195.52,195.72,195.42,195.62,1486100.0,162.2537,162.4197,162.1707,162.3367,1486100.0
2014-10-01 10:50:00,195.62,195.82,195.62,195.7,1862300.0,162.3367,162.5027,162.3367,162.4031,1862300.0
2014-10-01 10:55:00,195.7,195.95,195.63,195.91,1491200.0,162.4031,162.6105,162.345,162.5773,1491200.0
2014-10-01 11:00:00,195.9,196.09,195.87,196.06,1905200.0,162.5691,162.7267,162.5442,162.7018,1905200.0
2014-10-01 11:05:00,196.06,196.23,196.03,196.06,1818000.0,162.7018,162.8429,162.6769,162.7018,1818000.0
2014-10-01 11:10:00,196.07,196.12,195.91,195.95,1625100.0,162.7101,162.7516,162.5773,162.6105,1625100.0
2014-10-01 11:15:00,195.95,196.09,195.87,196.03,888700.0,162.6105,162.7267,162.5442,162.6769,888700.0
2014-10-01 11:20:00,196.04,196.09,195.92,195.95,1065400.0,162.6852,162.7267,162.5856,162.6105,1065400.0
2014-10-01 11:25:00,195.95,195.97,195.65,195.75,1535500.0,162.6105,162.6271,162.3616,162.4446,1535500.0
2014-10-01 11:30:00,195.75,195.78,195.54,195.63,1284000.0,162.4446,162.4695,162.2703,162.345,1284000.0
2014-10-01 11:35:00,195.63,195.81,195.61,195.76,1164300.0,162.345,162.4944,162.3284,162.4529,1164300.0
2014-10-01 11:40:00,195.76,195.81,195.64,195.77,664400.0,162.4529,162.4944,162.3533,162.4612,664400.0
2014-10-01 11:45:00,195.78,195.78,195.41,195.46,1264600.0,162.4695,162.4695,162.1624,162.2039,1264600.0
2014-10-01 11:50:00,195.46,195.67,195.44,195.67,807200.0,162.2039,162.3782,162.1873,162.3782,807200.0
2014-10-01 11:55:00,195.67,195.71,195.6,195.61,584900.0,162.3782,162.4114,162.3201,162.3284,584900.0
2014-10-01 12:00:00,195.62,195.62,195.47,195.5,681300.0,162.3367,162.3367,162.2122,162.2371,681300.0
2014-10-01 12:05:00,195.5,195.68,195.37,195.63,980000.0,162.2371,162.3865,162.1292,162.345,980000.0
2014-10-01 12:10:00,195.63,195.64,195.32,195.39,803000.0,162.345,162.3533,162.0877,162.1458,803000.0
2014-10-01 12:15:00,195.39,195.45,195.31,195.43,634400.0,162.1458,162.1956,162.0794,162.179,634400.0
2014-10-01 12:20:00,195.43,195.53,195.37,195.5,628700.0,162.179,162.262,162.1292,162.2371,628700.0
2014-10-01 12:25:00,195.5,195.67,195.35,195.62,1166600.0,162.2371,162.3782,162.1126,162.3367,1166600.0
2014-10-01 12:30:00,195.6,195.61,195.26,195.34,956600.0,162.3201,162.3284,162.0379,162.1043,956600.0
2014-10-01 12:35:00,195.34,195.43,195.27,195.31,741100.0,162.1043,162.179,162.0462,162.0794,741100.0
2014-10-01 12:40:00,195.31,195.36,195.19,195.24,1429300.0,162.0794,162.1209,161.9799,162.0213,1429300.0
2014-10-01 12:45:00,195.24,195.26,194.95,194.98,2060800.0,162.0213,162.0379,161.7807,161.8056,2060800.0
2014-10-01 12:50:00,194.97,195.18,194.95,195.12,1345900.0,161.7973,161.9716,161.7807,161.9218,1345900.0
2014-10-01 12:55:00,195.12,195.18,195.0,195.07,1375200.0,161.9218,161.9716,161.8222,161.8803,1375200.0
2014-10-01 13:00:00,195.08,195.18,194.98,195.07,1191500.0,161.8886,161.9716,161.8056,161.8803,1191500.0
2014-10-01 13:05:00,195.08,195.1,194.84,194.87,2236600.0,161.8886,161.9052,161.6894,161.7143,2236600.0
2014-10-01 13:10:00,194.86,195.08,194.86,194.92,1543200.0,161.706,161.8886,161.706,161.7558,1543200.0
2014-10-01 13:15:00,194.92,194.96,194.79,194.88,2099300.0,161.7558,161.789,161.6479,161.7226,2099300.0
2014-10-01 13:20:00,194.89,194.9,194.74,194.84,1302600.0,161.7309,161.7392,161.6064,161.6894,1302600.0
2014-10-01 13:25:00,194.85,194.99,194.84,194.99,1512000.0,161.6977,161.8139,161.6894,161.8139,1512000.0
2014-10-01 13:30:00,194.99,194.99,194.7,194.74,1268900.0,161.8139,161.8139,161.5732,161.6064,1268900.0
2014-10-01 13:35:00,194.74,194.75,194.51,194.58,1777800.0,161.6064,161.6147,161.4155,161.4736,1777800.0
2014-10-01 13:40:00,194.58,194.59,194.38,194.46,1933800.0,161.4736,161.4819,161.3077,161.3741,1933800.0
2014-10-01 13:45:00,194.46,194.65,194.39,194.5,1645300.0,161.3741,161.5317,161.316,161.4073,1645300.0
2014-10-01 13:50:00,194.5,194.62,194.4,194.45,1261300.0,161.4073,161.5068,161.3243,161.3658,1261300.0
2014-10-01 13:55:00,194.45,194.46,194.3,194.36,1380800.0,161.3658,161.3741,161.2413,161.2911,1380800.0
2014-10-01 14:00:00,194.36,194.51,194.27,194.46,1523300.0,161.2911,161.4155,161.2164,161.3741,1523300.0
2014-10-01 14:05:00,194.45,194.67,194.45,194.62,2263500.0,161.3658,161.5483,161.3658,161.5068,2263500.0
2014-10-01 14:10:00,194.62,194.72,194.57,194.6,1321200.0,161.5068,161.5898,161.4653,161.4902,1321200.0
2014-10-01 14:15:00,194.59,194.69,194.51,194.67,897300.0,161.4819,161.5649,161.4155,161.5483,897300.0
2014-10-01 14:20:00,194.67,194.75,194.53,194.75,992500.0,161.5483,161.6147,161.4321,161.6147,992500.0
2014-10-01 14:25:00,194.74,194.83,194.65,194.69,1882800.0,161.6064,161.6811,161.5317,161.5649,1882800.0
2014-10-01 14:30:00,194.69,194.77,194.54,194.61,940500.0,161.5649,161.6313,161.4404,161.4985,940500.0
2014-10-01 14:35:00,194.61,194.74,194.59,194.7,889800.0,161.4985,161.6064,161.4819,161.5732,889800.0
2014-10-01 14:40:00,194.71,194.77,194.57,194.64,1075800.0,161.5815,161.6313,161.4653,161.5234,1075800.0
2014-10-01 14:45:00,194.64,194.69,194.59,194.63,1198800.0,161.5234,161.5649,161.4819,161.5151,1198800.0
2014-10-01 14:50:00,194.63,194.63,194.42,194.46,1265000.0,161.5151,161.5151,161.3409,161.3741,1265000.0
2014-10-01 14:55:00,194.46,194.47,194.18,194.22,1610800.0,161.3741,161.3824,161.1417,161.1749,1610800.0
2014-10-01 15:00:00,194.23,194.33,194.09,194.14,2059400.0,161.1832,161.2662,161.067,161.1085,2059400.0
2014-10-01 15:05:00,194.14,194.24,193.94,193.96,2931900.0,161.1085,161.1915,160.9425,160.9591,2931900.0
2014-10-01 15:10:00,193.96,194.2,193.91,194.15,2480600.0,160.9591,161.1583,160.9176,161.1168,2480600.0
2014-10-01 15:15:00,194.15,194.38,194.14,194.28,2015000.0,161.1168,161.3077,161.1085,161.2247,2015000.0
2014-10-01 15:20:00,194.28,194.29,194.02,194.05,2580000.0,161.2247,161.233,161.0089,161.0338,2580000.0
2014-10-01 15:25:00,194.05,194.44,194.03,194.36,2961300.0,161.0338,161.3575,161.0172,161.2911,2961300.0
2014-10-01 15:30:00,194.35,194.6,194.35,194.42,2522100.0,161.2828,161.4902,161.2828,161.3409,2522100.0
2014-10-01 15:35:00,194.42,194.55,194.3,194.53,1636500.0,161.3409,161.4487,161.2413,161.4321,1636500.0
2014-10-01 15:40:00,194.52,194.73,194.49,194.61,2922800.0,161.4238,161.5981,161.399,161.4985,2922800.0
2014-10-01 15:45:00,194.62,194.91,194.62,194.79,4298600.0,161.5068,161.7475,161.5068,161.6479,4298600.0
2014-10-01 15:50:00,194.8,194.81,194.53,194.6,4318500.0,161.6562,161.6645,161.4321,161.4902,4318500.0
2014-10-01 15:55:00,194.6,194.77,194.34,194.34,9901700.0,161.4902,161.6313,161.2745,161.2745,9901700.0
2014-10-02 09:30:00,194.17,194.51,194.16,194.47,2945800.0,161.1334,161.4155,161.1251,161.3824,2945800.0
2014-10-02 09:35:00,194.46,194.65,194.45,194.48,3584600.0,161.3741,161.5317,161.3658,161.3907,3584600.0
2014-10-02 09:40:00,194.48,194.64,194.38,194.47,1845600.0,161.3907,161.5234,161.3077,161.3824,1845600.0
2014-10-02 09:45:00,194.46,194.54,194.18,194.42,2869200.0,161.3741,161.4404,161.1417,161.3409,2869200.0
2014-10-02 09:50:00,194.41,194.77,194.39,194.54,2284600.0,161.3326,161.6313,161.316,161.4404,2284600.0
2014-10-02 09:55:00,194.54,194.59,194.4,194.46,1197200.0,161.4404,161.4819,161.3243,161.3741,1197200.0
2014-10-02 10:00:00,194.47,194.47,194.25,194.26,1957000.0,161.3824,161.3824,161.1998,161.2081,1957000.0
2014-10-02 10:05:00,194.27,194.55,194.15,194.48,2370900.0,161.2164,161.4487,161.1168,161.3907,2370900.0
2014-10-02 10:10:00,194.48,194.5,194.07,194.08,2382600.0,161.3907,161.4073,161.0504,161.0587,2382600.0
2014-10-02 10:15:00,194.09,194.32,194.04,194.11,2108600.0,161.067,161.2579,161.0255,161.0836,2108600.0
2014-10-02 10:20:00,194.11,194.4,194.08,194.37,1800300.0,161.0836,161.3243,161.0587,161.2994,1800300.0
2014-10-02 10:25:00,194.37,194.43,194.23,194.26,1709000.0,161.2994,161.3492,161.1832,161.2081,1709000.0
2014-10-02 10:30:00,194.26,194.27,193.78,193.78,2782500.0,161.2081,161.2164,160.8098,160.8098,2782500.0
2014-10-02 10:35:00,193.78,193.96,193.69,193.91,2214000.0,160.8098,160.9591,160.7351,160.9176,2214000.0
2014-10-02 10:40:00,193.91,193.96,193.56,193.65,1958000.0,160.9176,160.9591,160.6272,160.7019,1958000.0
2014-10-02 10:45:00,193.66,193.76,193.57,193.71,1708100.0,160.7102,160.7932,160.6355,160.7517,1708100.0
2014-10-02 10:50:00,193.71,193.74,193.43,193.5,1830300.0,160.7517,160.7766,160.5193,160.5774,1830300.0
2014-10-02 10:55:00,193.5,193.55,193.33,193.35,2023000.0,160.5774,160.6189,160.4363,160.4529,2023000.0
2014-10-02 11:00:00,193.35,193.42,193.25,193.4,1682300.0,160.4529,160.511,160.3699,160.4944,1682300.0
2014-10-02 11:05:00,193.41,193.63,193.39,193.45,2316600.0,160.5027,160.6853,160.4861,160.5359,2316600.0
2014-10-02 11:10:00,193.46,193.58,193.39,193.57,1327200.0,160.5442,160.6438,160.4861,160.6355,1327200.0
2014-10-02 11:15:00,193.56,193.65,193.42,193.46,1577700.0,160.6272,160.7019,160.511,160.5442,1577700.0
2014-10-02 11:20:00,193.46,193.47,193.22,193.25,1646700.0,160.5442,160.5525,160.345,160.3699,1646700.0
2014-10-02 11:25:00,193.25,193.44,193.24,193.31,1633700.0,160.3699,160.5276,160.3616,160.4197,1633700.0
2014-10-02 11:30:00,193.31,193.36,193.0,193.07,2056200.0,160.4197,160.4612,160.1625,160.2206,2056200.0
2014-10-02 11:35:00,193.07,193.09,192.7,192.87,2785100.0,160.2206,160.2372,159.9135,160.0546,2785100.0
2014-10-02 11:40:00,192.86,192.88,192.35,192.52,3377200.0,160.0463,160.0629,159.6231,159.7641,3377200.0
2014-10-02 11:45:00,192.52,192.81,192.51,192.71,2931000.0,159.7641,160.0048,159.7558,159.9218,2931000.0
2014-10-02 11:50:00,192.72,192.94,192.59,192.92,2788500.0,159.9301,160.1127,159.8222,160.0961,2788500.0
2014-10-02 11:55:00,192.92,193.0,192.78,192.94,2243000.0,160.0961,160.1625,159.9799,160.1127,2243000.0
2014-10-02 12:00:00,192.95,193.05,192.87,192.96,1454800.0,160.121,160.204,160.0546,160.1293,1454800.0
2014-10-02 12:05:00,192.96,193.27,192.96,193.21,2272200.0,160.1293,160.3865,160.1293,160.3367,2272200.0
2014-10-02 12:10:00,193.21,193.28,193.12,193.21,1485900.0,160.3367,160.3948,160.262,160.3367,1485900.0
2014-10-02 12:15:00,193.21,193.28,193.08,193.2,981400.0,160.3367,160.3948,160.2289,160.3284,981400.0
2014-10-02 12:20:00,193.19,193.25,193.1,193.24,780900.0,160.3201,160.3699,160.2455,160.3616,780900.0
2014-10-02 12:25:00,193.24,193.24,193.09,193.2,870100.0,160.3616,160.3616,160.2372,160.3284,870100.0
2014-10-02 12:30:00,193.19,193.37,192.95,193.09,1864900.0,160.3201,160.4695,160.121,160.2372,1864900.0
2014-10-02 12:35:00,193.09,193.09,192.99,193.03,623000.0,160.2372,160.2372,160.1542,160.1874,623000.0
2014-10-02 12:40:00,193.02,193.21,192.9,193.15,943700.0,160.1791,160.3367,160.0795,160.2869,943700.0
2014-10-02 12:45:00,193.14,193.24,193.06,193.15,1105300.0,160.2786,160.3616,160.2123,160.2869,1105300.0
2014-10-02 12:50:00,193.15,193.55,193.13,193.53,1660500.0,160.2869,160.6189,160.2703,160.6023,1660500.0
2014-10-02 12:55:00,193.53,193.77,193.43,193.74,1867300.0,160.6023,160.8015,160.5193,160.7766,1867300.0
2014-10-02 13:00:00,193.74,193.85,193.6,193.85,1596300.0,160.7766,160.8678,160.6604,160.8678,1596300.0
2014-10-02 13:05:00,193.82,193.82,193.63,193.76,1456500.0,160.8429,160.8429,160.6853,160.7932,1456500.0
2014-10-02 13:10:00,193.76,193.98,193.73,193.93,1566300.0,160.7932,160.9757,160.7683,160.9342,1566300.0
2014-10-02 13:15:00,193.92,194.25,193.92,194.23,2358300.0,160.9259,161.1998,160.9259,161.1832,2358300.0
2014-10-02 13:20:00,194.22,194.28,194.07,194.17,1526400.0,161.1749,161.2247,161.0504,161.1334,1526400.0
2014-10-02 13:25:00,194.17,194.37,194.15,194.29,2133700.0,161.1334,161.2994,161.1168,161.233,2133700.0
2014-10-02 13:30:00,194.29,194.4,194.23,194.26,1495900.0,161.233,161.3243,161.1832,161.2081,1495900.0
2014-10-02 13:35:00,194.27,194.27,194.04,194.09,1971100.0,161.2164,161.2164,161.0255,161.067,1971100.0
2014-10-02 13:40:00,194.08,194.1,193.98,194.03,1126900.0,161.0587,161.0753,160.9757,161.0172,1126900.0
2014-10-02 13:45:00,194.03,194.18,193.98,194.0,1099300.0,161.0172,161.1417,160.9757,160.9923,1099300.0
2014-10-02 13:50:00,194.0,194.3,193.98,194.29,969000.0,160.9923,161.2413,160.9757,161.233,969000.0
2014-10-02 13:55:00,194.29,194.32,194.06,194.1,1032500.0,161.233,161.2579,161.0421,161.0753,1032500.0
2014-10-02 14:00:00,194.1,194.29,194.09,194.26,957600.0,161.0753,161.233,161.067,161.2081,957600.0
2014-10-02 14:05:00,194.26,194.66,194.22,194.58,2529400.0,161.2081,161.54,161.1749,161.4736,2529400.0
2014-10-02 14:10:00,194.58,194.75,194.47,194.73,1302900.0,161.4736,161.6147,161.3824,161.5981,1302900.0
2014-10-02 14:15:00,194.73,194.75,194.47,194.5,1483400.0,161.5981,161.6147,161.3824,161.4073,1483400.0
2014-10-02 14:20:00,194.5,194.53,194.33,194.42,1039100.0,161.4073,161.4321,161.2662,161.3409,1039100.0
2014-10-02 14:25:00,194.41,194.71,194.38,194.69,1385700.0,161.3326,161.5815,161.3077,161.5649,1385700.0
2014-10-02 14:30:00,194.69,194.7,194.38,194.43,1124300.0,161.5649,161.5732,161.3077,161.3492,1124300.0
2014-10-02 14:35:00,194.43,194.54,194.4,194.49,687700.0,161.3492,161.4404,161.3243,161.399,687700.0
2014-10-02 14:40:00,194.49,194.81,194.47,194.75,1105400.0,161.399,161.6645,161.3824,161.6147,1105400.0
2014-10-02 14:45:00,194.75,194.93,194.71,194.81,1214100.0,161.6147,161.7641,161.5815,161.6645,1214100.0
2014-10-02 14:50:00,194.81,195.06,194.75,195.0,1872500.0,161.6645,161.872,161.6147,161.8222,1872500.0
2014-10-02 14:55:00,195.0,195.01,194.81,194.82,1469300.0,161.8222,161.8305,161.6645,161.6728,1469300.0
2014-10-02 15:00:00,194.81,194.85,194.62,194.77,1781000.0,161.6645,161.6977,161.5068,161.6313,1781000.0
2014-10-02 15:05:00,194.77,194.83,194.65,194.74,880500.0,161.6313,161.6811,161.5317,161.6064,880500.0
2014-10-02 15:10:00,194.73,194.85,194.63,194.66,868700.0,161.5981,161.6977,161.5151,161.54,868700.0
2014-10-02 15:15:00,194.66,194.67,194.36,194.38,1822600.0,161.54,161.5483,161.2911,161.3077,1822600.0
2014-10-02 15:20:00,194.38,194.57,194.38,194.46,1331000.0,161.3077,161.4653,161.3077,161.3741,1331000.0
2014-10-02 15:25:00,194.46,194.55,194.43,194.49,923500.0,161.3741,161.4487,161.3492,161.399,923500.0
2014-10-02 15:30:00,194.48,194.5,194.27,194.39,1410300.0,161.3907,161.4073,161.2164,161.316,1410300.0
2014-10-02 15:35:00,194.39,194.54,194.36,194.53,1156300.0,161.316,161.4404,161.2911,161.4321,1156300.0
2014-10-02 15:40:00,194.52,194.53,194.31,194.31,1038400.0,161.4238,161.4321,161.2496,161.2496,1038400.0
2014-10-02 15:45:00,194.31,194.55,194.22,194.54,1885900.0,161.2496,161.4487,161.1749,161.4404,1885900.0
2014-10-02 15:50:00,194.55,194.64,194.41,194.43,2378800.0,161.4487,161.5234,161.3326,161.3492,2378800.0
2014-10-02 15:55:00,194.42,194.63,194.37,194.39,4522800.0,161.3409,161.5151,161.2994,161.316,4522800.0
2014-10-03 09:30:00,195.68,195.71,195.43,195.57,3314200.0,162.3865,162.4114,162.179,162.2952,3314200.0
2014-10-03 09:35:00,195.57,195.57,195.08,195.1,2772100.0,162.2952,162.2952,161.8886,161.9052,2772100.0
2014-10-03 09:40:00,195.1,195.9,195.09,195.79,3872600.0,161.9052,162.5691,161.8969,162.4778,3872600.0
2014-10-03 09:45:00,195.79,196.22,195.71,196.04,4416700.0,162.4778,162.8346,162.4114,162.6852,4416700.0
2014-10-03 09:50:00,196.03,196.08,195.89,195.97,1643700.0,162.6769,162.7184,162.5608,162.6271,1643700.0
2014-10-03 09:55:00,195.96,196.1,195.95,196.03,1880000.0,162.6188,162.735,162.6105,162.6769,1880000.0
2014-10-03 10:00:00,196.04,196.48,196.02,196.46,3731900.0,162.6852,163.0504,162.6686,163.0338,3731900.0
2014-10-03 10:05:00,196.46,196.5,196.34,196.41,2452600.0,163.0338,163.067,162.9342,162.9923,2452600.0
2014-10-03 10:10:00,196.41,196.43,196.24,196.28,1764900.0,162.9923,163.0089,162.8512,162.8844,1764900.0
2014-10-03 10:15:00,196.28,196.3,196.18,196.2,1524500.0,162.8844,162.901,162.8014,162.818,1524500.0
2014-10-03 10:20:00,196.2,196.3,196.04,196.1,1314200.0,162.818,162.901,162.6852,162.735,1314200.0
2014-10-03 10:25:00,196.1,196.11,195.98,196.06,1266700.0,162.735,162.7433,162.6354,162.7018,1266700.0
2014-10-03 10:30:00,196.06,196.08,195.91,195.94,1431700.0,162.7018,162.7184,162.5773,162.6022,1431700.0
2014-10-03 10:35:00,195.94,196.03,195.82,195.96,2065500.0,162.6022,162.6769,162.5027,162.6188,2065500.0
2014-10-03 10:40:00,195.97,195.97,195.72,195.81,1581200.0,162.6271,162.6271,162.4197,162.4944,1581200.0
2014-10-03 10:45:00,195.81,195.97,195.77,195.96,1296500.0,162.4944,162.6271,162.4612,162.6188,1296500.0
2014-10-03 10:50:00,195.96,196.08,195.88,196.07,1176600.0,162.6188,162.7184,162.5525,162.7101,1176600.0
2014-10-03 10:55:00,196.07,196.08,195.98,196.03,841300.0,162.7101,162.7184,162.6354,162.6769,841300.0
2014-10-03 11:00:00,196.02,196.19,195.97,196.14,1059300.0,162.6686,162.8097,162.6271,162.7682,1059300.0
2014-10-03 11:05:00,196.15,196.27,196.14,196.24,712500.0,162.7765,162.8761,162.7682,162.8512,712500.0
2014-10-03 11:10:00,196.23,196.28,196.07,196.15,1110900.0,162.8429,162.8844,162.7101,162.7765,1110900.0
2014-10-03 11:15:00,196.16,196.19,196.0,196.02,693000.0,162.7848,162.8097,162.652,162.6686,693000.0
2014-10-03 11:20:00,196.02,196.04,195.92,195.92,840800.0,162.6686,162.6852,162.5856,162.5856,840800.0
2014-10-03 11:25:00,195.92,196.2,195.92,196.17,726300.0,162.5856,162.818,162.5856,162.7931,726300.0
2014-10-03 11:30:00,196.17,196.25,196.1,196.17,757700.0,162.7931,162.8595,162.735,162.7931,757700.0
2014-10-03 11:35:00,196.18,196.32,196.17,196.24,844400.0,162.8014,162.9176,162.7931,162.8512,844400.0
2014-10-03 11:40:00,196.24,196.25,196.06,196.08,475000.0,162.8512,162.8595,162.7018,162.7184,475000.0
2014-10-03 11:45:00,196.09,196.13,195.97,196.05,784600.0,162.7267,162.7599,162.6271,162.6935,784600.0
2014-10-03 11:50:00,196.04,196.1,195.99,196.05,588800.0,162.6852,162.735,162.6437,162.6935,588800.0
2014-10-03 11:55:00,196.05,196.21,196.04,196.17,442600.0,162.6935,162.8263,162.6852,162.7931,442600.0
2014-10-03 12:00:00,196.17,196.3,196.05,196.28,658400.0,162.7931,162.901,162.6935,162.8844,658400.0
2014-10-03 12:05:00,196.28,196.29,196.18,196.18,549500.0,162.8844,162.8927,162.8014,162.8014,549500.0
2014-10-03 12:10:00,196.19,196.36,196.15,196.28,823600.0,162.8097,162.9508,162.7765,162.8844,823600.0
2014-10-03 12:15:00,196.28,196.35,196.24,196.33,505100.0,162.8844,162.9425,162.8512,162.9259,505100.0
2014-10-03 12:20:00,196.32,196.42,196.31,196.42,717900.0,162.9176,163.0006,162.9093,163.0006,717900.0
2014-10-03 12:25:00,196.42,196.54,196.38,196.52,875100.0,163.0006,163.1002,162.9674,163.0836,875100.0
2014-10-03 12:30:00,196.53,196.63,196.53,196.61,1073700.0,163.0919,163.1748,163.0919,163.1582,1073700.0
2014-10-03 12:35:00,196.61,196.61,196.51,196.57,644900.0,163.1582,163.1582,163.0753,163.1251,644900.0
2014-10-03 12:40:00,196.57,196.79,196.56,196.78,960400.0,163.1251,163.3076,163.1168,163.2993,960400.0
2014-10-03 12:45:00,196.78,196.78,196.63,196.69,675800.0,163.2993,163.2993,163.1748,163.2246,675800.0
2014-10-03 12:50:00,196.69,196.75,196.65,196.73,787300.0,163.2246,163.2744,163.1914,163.2578,787300.0
2014-10-03 12:55:00,196.74,196.78,196.65,196.68,796800.0,163.2661,163.2993,163.1914,163.2163,796800.0
2014-10-03 13:00:00,196.67,196.71,196.61,196.64,720500.0,163.208,163.2412,163.1582,163.1831,720500.0
2014-10-03 13:05:00,196.62,196.64,196.58,196.62,555500.0,163.1665,163.1831,163.1334,163.1665,555500.0
2014-10-03 13:10:00,196.61,196.69,196.6,196.63,688400.0,163.1582,163.2246,163.15,163.1748,688400.0
2014-10-03 13:15:00,196.63,196.63,196.46,196.52,1227000.0,163.1748,163.1748,163.0338,163.0836,1227000.0
2014-10-03 13:20:00,196.52,196.58,196.48,196.53,567800.0,163.0836,163.1334,163.0504,163.0919,567800.0
2014-10-03 13:25:00,196.53,196.58,196.52,196.56,425700.0,163.0919,163.1334,163.0836,163.1168,425700.0
2014-10-03 13:30:00,196.57,196.58,196.37,196.38,837200.0,163.1251,163.1334,162.9591,162.9674,837200.0
2014-10-03 13:35:00,196.38,196.43,196.34,196.42,884700.0,162.9674,163.0089,162.9342,163.0006,884700.0
2014-10-03 13:40:00,196.43,196.43,196.36,196.4,534200.0,163.0089,163.0089,162.9508,162.984,534200.0
2014-10-03 13:45:00,196.4,196.43,196.32,196.4,832000.0,162.984,163.0089,162.9176,162.984,832000.0
2014-10-03 13:50:00,196.39,196.53,196.37,196.53,541500.0,162.9757,163.0919,162.9591,163.0919,541500.0
2014-10-03 13:55:00,196.53,196.53,196.45,196.48,556000.0,163.0919,163.0919,163.0255,163.0504,556000.0
2014-10-03 14:00:00,196.48,196.75,196.48,196.74,1142400.0,163.0504,163.2744,163.0504,163.2661,1142400.0
2014-10-03 14:05:00,196.74,196.79,196.67,196.68,660000.0,163.2661,163.3076,163.208,163.2163,660000.0
2014-10-03 14:10:00,196.69,196.82,196.69,196.74,597100.0,163.2246,163.3325,163.2246,163.2661,597100.0
2014-10-03 14:15:00,196.73,196.75,196.63,196.67,514000.0,163.2578,163.2744,163.1748,163.208,514000.0
2014-10-03 14:20:00,196.67,196.8,196.64,196.79,608600.0,163.208,163.3159,163.1831,163.3076,608600.0
2014-10-03 14:25:00,196.79,196.87,196.74,196.76,842100.0,163.3076,163.374,163.2661,163.2827,842100.0
2014-10-03 14:30:00,196.76,196.83,196.7,196.77,694700.0,163.2827,163.3408,163.2329,163.291,694700.0
2014-10-03 14:35:00,196.77,196.82,196.75,196.79,435000.0,163.291,163.3325,163.2744,163.3076,435000.0
2014-10-03 14:40:00,196.79,196.88,196.77,196.78,699500.0,163.3076,163.3823,163.291,163.2993,699500.0
2014-10-03 14:45:00,196.78,196.86,196.73,196.83,635700.0,163.2993,163.3657,163.2578,163.3408,635700.0
2014-10-03 14:50:00,196.82,196.83,196.77,196.77,610000.0,163.3325,163.3408,163.291,163.291,610000.0
2014-10-03 14:55:00,196.76,196.78,196.74,196.75,702400.0,163.2827,163.2993,163.2661,163.2744,702400.0
2014-10-03 15:00:00,196.75,196.94,196.68,196.91,1319300.0,163.2744,163.4321,163.2163,163.4072,1319300.0
2014-10-03 15:05:00,196.92,196.92,196.65,196.67,1255100.0,163.4155,163.4155,163.1914,163.208,1255100.0
2014-10-03 15:10:00,196.67,196.78,196.58,196.66,1001200.0,163.208,163.2993,163.1334,163.1997,1001200.0
2014-10-03 15:15:00,196.67,196.73,196.62,196.68,674900.0,163.208,163.2578,163.1665,163.2163,674900.0
2014-10-03 15:20:00,196.67,196.72,196.65,196.68,548000.0,163.208,163.2495,163.1914,163.2163,548000.0
2014-10-03 15:25:00,196.68,196.78,196.61,196.68,968400.0,163.2163,163.2993,163.1582,163.2163,968400.0
2014-10-03 15:30:00,196.68,196.72,196.56,196.6,1350900.0,163.2163,163.2495,163.1168,163.15,1350900.0
2014-10-03 15:35:00,196.6,196.66,196.53,196.62,1213000.0,163.15,163.1997,163.0919,163.1665,1213000.0
2014-10-03 15:40:00,196.61,196.65,196.51,196.58,1733400.0,163.1582,163.1914,163.0753,163.1334,1733400.0
2014-10-03 15:45:00,196.58,196.83,196.57,196.83,2424500.0,163.1334,163.3408,163.1251,163.3408,2424500.0
2014-10-03 15:50:00,196.83,196.87,196.72,196.76,2327200.0,163.3408,163.374,163.2495,163.2827,2327200.0
2014-10-03 15:55:00,196.75,196.77,196.51,196.53,5103400.0,163.2744,163.291,163.0753,163.0919,5103400.0
2014-10-06 09:30:00,197.34,197.48,197.23,197.45,3000900.0,163.764,163.8802,163.6728,163.8553,3000900.0
2014-10-06 09:35:00,197.44,197.59,197.25,197.42,2297700.0,163.847,163.9715,163.6894,163.8304,2297700.0
2014-10-06 09:40:00,197.42,197.58,197.36,197.52,2165800.0,163.8304,163.9632,163.7806,163.9134,2165800.0
2014-10-06 09:45:00,197.52,197.6,197.42,197.44,1501000.0,163.9134,163.9798,163.8304,163.847,1501000.0
2014-10-06 09:50:00,197.45,197.55,197.32,197.35,1103900.0,163.8553,163.9383,163.7474,163.7723,1103900.0
2014-10-06 09:55:00,197.35,197.48,197.3,197.3,931200.0,163.7723,163.8802,163.7309,163.7309,931200.0
2014-10-06 10:00:00,197.3,197.48,197.14,197.2,1660000.0,163.7309,163.8802,163.5981,163.6479,1660000.0
2014-10-06 10:05:00,197.21,197.43,197.21,197.28,1231200.0,163.6562,163.8387,163.6562,163.7143,1231200.0
2014-10-06 10:10:00,197.27,197.33,197.01,197.09,1582900.0,163.706,163.7557,163.4902,163.5566,1582900.0
2014-10-06 10:15:00,197.1,197.21,197.02,197.09,1273100.0,163.5649,163.6562,163.4985,163.5566,1273100.0
2014-10-06 10:20:00,197.07,197.1,196.9,197.01,1703100.0,163.54,163.5649,163.3989,163.4902,1703100.0
2014-10-06 10:25:00,197.01,197.02,196.84,196.92,980600.0,163.4902,163.4985,163.3491,163.4155,980600.0
2014-10-06 10:30:00,196.92,197.09,196.83,197.09,1219700.0,163.4155,163.5566,163.3408,163.5566,1219700.0
2014-10-06 10:35:00,197.08,197.2,197.01,197.05,1222200.0,163.5483,163.6479,163.4902,163.5234,1222200.0
2014-10-06 10:40:00,197.06,197.24,197.04,197.05,941600.0,163.5317,163.6811,163.5151,163.5234,941600.0
2014-10-06 10:45:00,197.05,197.05,196.78,196.78,1068800.0,163.5234,163.5234,163.2993,163.2993,1068800.0
2014-10-06 10:50:00,196.78,196.83,196.54,196.55,1785900.0,163.2993,163.3408,163.1002,163.1085,1785900.0
2014-10-06 10:55:00,196.56,196.64,196.45,196.59,1802100.0,163.1168,163.1831,163.0255,163.1417,1802100.0
2014-10-06 11:00:00,196.59,196.78,196.53,196.73,1564500.0,163.1417,163.2993,163.0919,163.2578,1564500.0
2014-10-06 11:05:00,196.73,196.81,196.62,196.79,799600.0,163.2578,163.3242,163.1665,163.3076,799600.0
2014-10-06 11:10:00,196.79,196.88,196.75,196.84,919600.0,163.3076,163.3823,163.2744,163.3491,919600.0
2014-10-06 11:15:00,196.84,196.87,196.62,196.74,756300.0,163.3491,163.374,163.1665,163.2661,756300.0
2014-10-06 11:20:00,196.74,196.74,196.48,196.57,1228700.0,163.2661,163.2661,163.0504,163.1251,1228700.0
2014-10-06 11:25:00,196.57,196.69,196.41,196.5,935800.0,163.1251,163.2246,162.9923,163.067,935800.0
2014-10-06 11:30:00,196.52,196.8,196.51,196.71,890600.0,163.0836,163.3159,163.0753,163.2412,890600.0
2014-10-06 11:35:00,196.71,196.74,196.48,196.51,773000.0,163.2412,163.2661,163.0504,163.0753,773000.0
2014-10-06 11:40:00,196.51,196.57,196.08,196.12,1916800.0,163.0753,163.1251,162.7184,162.7516,1916800.0
2014-10-06 11:45:00,196.11,196.11,195.78,195.92,2663600.0,162.7433,162.7433,162.4695,162.5856,2663600.0
2014-10-06 11:50:00,195.92,196.02,195.89,195.92,1165900.0,162.5856,162.6686,162.5608,162.5856,1165900.0
2014-10-06 11:55:00,195.92,196.02,195.76,196.01,1361800.0,162.5856,162.6686,162.4529,162.6603,1361800.0
2014-10-06 12:00:00,196.01,196.2,195.98,196.12,1525400.0,162.6603,162.818,162.6354,162.7516,1525400.0
2014-10-06 12:05:00,196.13,196.35,196.1,196.21,1635200.0,162.7599,162.9425,162.735,162.8263,1635200.0
2014-10-06 12:10:00,196.22,196.24,196.08,196.14,936900.0,162.8346,162.8512,162.7184,162.7682,936900.0
2014-10-06 12:15:00,196.14,196.31,196.1,196.3,592100.0,162.7682,162.9093,162.735,162.901,592100.0
2014-10-06 12:20:00,196.3,196.3,196.03,196.07,825900.0,162.901,162.901,162.6769,162.7101,825900.0
2014-10-06 12:25:00,196.07,196.26,196.02,196.09,760600.0,162.7101,162.8678,162.6686,162.7267,760600.0
2014-10-06 12:30:00,196.09,196.13,195.89,196.07,876300.0,162.7267,162.7599,162.5608,162.7101,876300.0
2014-10-06 12:35:00,196.07,196.11,195.91,195.96,473600.0,162.7101,162.7433,162.5773,162.6188,473600.0
2014-10-06 12:40:00,195.97,196.07,195.62,195.72,1827900.0,162.6271,162.7101,162.3367,162.4197,1827900.0
2014-10-06 12:45:00,195.72,195.78,195.58,195.72,949800.0,162.4197,162.4695,162.3035,162.4197,949800.0
2014-10-06 12:50:00,195.72,195.86,195.63,195.7,1112400.0,162.4197,162.5359,162.345,162.4031,1112400.0
2014-10-06 12:55:00,195.69,195.85,195.61,195.76,923400.0,162.3948,162.5276,162.3284,162.4529,923400.0
2014-10-06 13:00:00,195.76,196.09,195.6,196.03,1285100.0,162.4529,162.7267,162.3201,162.6769,1285100.0
2014-10-06 13:05:00,196.03,196.11,195.96,195.98,816000.0,162.6769,162.7433,162.6188,162.6354,816000.0
2014-10-06 13:10:00,195.98,196.06,195.89,196.03,1193100.0,162.6354,162.7018,162.5608,162.6769,1193100.0
2014-10-06 13:15:00,196.03,196.33,196.0,196.2,1487700.0,162.6769,162.9259,162.652,162.818,1487700.0
2014-10-06 13:20:00,196.19,196.38,196.18,196.37,696700.0,162.8097,162.9674,162.8014,162.9591,696700.0
2014-10-06 13:25:00,196.37,196.47,196.31,196.42,1163900.0,162.9591,163.0421,162.9093,163.0006,1163900.0
2014-10-06 13:30:00,196.42,196.49,196.24,196.38,807100.0,163.0006,163.0587,162.8512,162.9674,807100.0
2014-10-06 13:35:00,196.39,196.43,196.28,196.43,670600.0,162.9757,163.0089,162.8844,163.0089,670600.0
2014-10-06 13:40:00,196.43,196.43,196.29,196.41,415900.0,163.0089,163.0089,162.8927,162.9923,415900.0
2014-10-06 13:45:00,196.42,196.45,196.25,196.25,440400.0,163.0006,163.0255,162.8595,162.8595,440400.0
2014-10-06 13:50:00,196.25,196.36,196.15,196.35,719400.0,162.8595,162.9508,162.7765,162.9425,719400.0
2014-10-06 13:55:00,196.36,196.43,196.27,196.36,638200.0,162.9508,163.0089,162.8761,162.9508,638200.0
2014-10-06 14:00:00,196.36,196.38,196.22,196.29,545000.0,162.9508,162.9674,162.8346,162.8927,545000.0
2014-10-06 14:05:00,196.3,196.36,196.06,196.16,859800.0,162.901,162.9508,162.7018,162.7848,859800.0
2014-10-06 14:10:00,196.15,196.29,196.11,196.27,494900.0,162.7765,162.8927,162.7433,162.8761,494900.0
2014-10-06 14:15:00,196.28,196.49,196.19,196.43,677100.0,162.8844,163.0587,162.8097,163.0089,677100.0
2014-10-06 14:20:00,196.43,196.72,196.43,196.71,1765400.0,163.0089,163.2495,163.0089,163.2412,1765400.0
2014-10-06 14:25:00,196.72,196.73,196.53,196.62,1183200.0,163.2495,163.2578,163.0919,163.1665,1183200.0
2014-10-06 14:30:00,196.62,196.71,196.54,196.59,711200.0,163.1665,163.2412,163.1002,163.1417,711200.0
2014-10-06 14:35:00,196.59,196.7,196.58,196.6,883800.0,163.1417,163.2329,163.1334,163.15,883800.0
2014-10-06 14:40:00,196.59,196.61,196.43,196.56,576400.0,163.1417,163.1582,163.0089,163.1168,576400.0
2014-10-06 14:45:00,196.56,196.63,196.46,196.5,607800.0,163.1168,163.1748,163.0338,163.067,607800.0
2014-10-06 14:50:00,196.49,196.55,196.45,196.5,305500.0,163.0587,163.1085,163.0255,163.067,305500.0
2014-10-06 14:55:00,196.49,196.54,196.45,196.45,361200.0,163.0587,163.1002,163.0255,163.0255,361200.0
2014-10-06 15:00:00,196.45,196.52,196.26,196.29,947100.0,163.0255,163.0836,162.8678,162.8927,947100.0
2014-10-06 15:05:00,196.29,196.39,196.16,196.2,825600.0,162.8927,162.9757,162.7848,162.818,825600.0
2014-10-06 15:10:00,196.2,196.28,196.12,196.17,774400.0,162.818,162.8844,162.7516,162.7931,774400.0
2014-10-06 15:15:00,196.17,196.38,196.15,196.34,618600.0,162.7931,162.9674,162.7765,162.9342,618600.0
2014-10-06 15:20:00,196.34,196.64,196.21,196.64,1202200.0,162.9342,163.1831,162.8263,163.1831,1202200.0
2014-10-06 15:25:00,196.64,196.64,196.45,196.51,760500.0,163.1831,163.1831,163.0255,163.0753,760500.0
2014-10-06 15:30:00,196.5,196.51,196.35,196.43,752300.0,163.067,163.0753,162.9425,163.0089,752300.0
2014-10-06 15:35:00,196.43,196.59,196.37,196.53,971700.0,163.0089,163.1417,162.9591,163.0919,971700.0
2014-10-06 15:40:00,196.52,196.52,196.33,196.4,937100.0,163.0836,163.0836,162.9259,162.984,937100.0
2014-10-06 15:45:00,196.39,196.39,196.3,196.35,1063900.0,162.9757,162.9757,162.901,162.9425,1063900.0
2014-10-06 15:50:00,196.34,196.42,196.23,196.37,1363900.0,162.9342,163.0006,162.8429,162.9591,1363900.0
2014-10-06 15:55:00,196.38,196.44,196.22,196.26,3543500.0,162.9674,163.0172,162.8346,162.8678,3543500.0
2014-10-07 09:30:00,195.28,195.38,194.73,194.91,4985400.0,162.0545,162.1375,161.5981,161.7475,4985400.0
2014-10-07 09:35:00,194.9,195.01,194.67,194.99,2386600.0,161.7392,161.8305,161.5483,161.8139,2386600.0
2014-10-07 09:40:00,194.99,195.08,194.69,194.81,2197600.0,161.8139,161.8886,161.5649,161.6645,2197600.0
2014-10-07 09:45:00,194.8,194.86,194.53,194.83,2359500.0,161.6562,161.706,161.4321,161.6811,2359500.0
2014-10-07 09:50:00,194.83,194.94,194.73,194.8,2193000.0,161.6811,161.7724,161.5981,161.6562,2193000.0
2014-10-07 09:55:00,194.81,195.05,194.7,195.02,1516100.0,161.6645,161.8637,161.5732,161.8388,1516100.0
2014-10-07 10:00:00,195.02,195.27,194.96,195.13,2778800.0,161.8388,162.0462,161.789,161.9301,2778800.0
2014-10-07 10:05:00,195.13,195.33,195.04,195.3,1418900.0,161.9301,162.096,161.8554,162.0711,1418900.0
2014-10-07 10:10:00,195.3,195.39,195.1,195.12,1242600.0,162.0711,162.1458,161.9052,161.9218,1242600.0
2014-10-07 10:15:00,195.13,195.26,194.99,195.24,1236400.0,161.9301,162.0379,161.8139,162.0213,1236400.0
2014-10-07 10:20:00,195.24,195.27,195.03,195.17,1172500.0,162.0213,162.0462,161.8471,161.9633,1172500.0
2014-10-07 10:25:00,195.17,195.3,195.05,195.28,726900.0,161.9633,162.0711,161.8637,162.0545,726900.0
2014-10-07 10:30:00,195.29,195.66,195.28,195.52,2725900.0,162.0628,162.3699,162.0545,162.2537,2725900.0
2014-10-07 10:35:00,195.52,195.55,195.36,195.37,998900.0,162.2537,162.2786,162.1209,162.1292,998900.0
2014-10-07 10:40:00,195.36,195.53,195.31,195.5,769700.0,162.1209,162.262,162.0794,162.2371,769700.0
2014-10-07 10:45:00,195.48,195.72,195.37,195.47,1227000.0,162.2205,162.4197,162.1292,162.2122,1227000.0
2014-10-07 10:50:00,195.48,195.62,195.45,195.5,892000.0,162.2205,162.3367,162.1956,162.2371,892000.0
2014-10-07 10:55:00,195.49,195.53,195.08,195.12,1138900.0,162.2288,162.262,161.8886,161.9218,1138900.0
2014-10-07 11:00:00,195.11,195.18,194.84,194.91,1717000.0,161.9135,161.9716,161.6894,161.7475,1717000.0
2014-10-07 11:05:00,194.91,195.09,194.8,195.02,1393300.0,161.7475,161.8969,161.6562,161.8388,1393300.0
2014-10-07 11:10:00,195.02,195.06,194.85,194.89,700700.0,161.8388,161.872,161.6977,161.7309,700700.0
2014-10-07 11:15:00,194.89,194.9,194.62,194.79,1259600.0,161.7309,161.7392,161.5068,161.6479,1259600.0
2014-10-07 11:20:00,194.79,194.95,194.73,194.75,1171800.0,161.6479,161.7807,161.5981,161.6147,1171800.0
2014-10-07 11:25:00,194.76,194.79,194.63,194.7,927700.0,161.623,161.6479,161.5151,161.5732,927700.0
2014-10-07 11:30:00,194.7,194.84,194.57,194.75,1350000.0,161.5732,161.6894,161.4653,161.6147,1350000.0
2014-10-07 11:35:00,194.75,194.8,194.56,194.72,983000.0,161.6147,161.6562,161.457,161.5898,983000.0
2014-10-07 11:40:00,194.72,195.01,194.68,195.0,956100.0,161.5898,161.8305,161.5566,161.8222,956100.0
2014-10-07 11:45:00,194.99,195.05,194.91,195.04,877000.0,161.8139,161.8637,161.7475,161.8554,877000.0
2014-10-07 11:50:00,195.04,195.2,194.91,195.15,1149500.0,161.8554,161.9882,161.7475,161.9467,1149500.0
2014-10-07 11:55:00,195.15,195.18,195.06,195.07,1052200.0,161.9467,161.9716,161.872,161.8803,1052200.0
2014-10-07 12:00:00,195.08,195.16,195.02,195.06,550400.0,161.8886,161.955,161.8388,161.872,550400.0
2014-10-07 12:05:00,195.06,195.28,195.05,195.22,671900.0,161.872,162.0545,161.8637,162.0047,671900.0
2014-10-07 12:10:00,195.22,195.41,195.21,195.35,843700.0,162.0047,162.1624,161.9964,162.1126,843700.0
2014-10-07 12:15:00,195.34,195.44,195.3,195.4,978600.0,162.1043,162.1873,162.0711,162.1541,978600.0
2014-10-07 12:20:00,195.4,195.5,195.25,195.31,927500.0,162.1541,162.2371,162.0296,162.0794,927500.0
2014-10-07 12:25:00,195.32,195.38,195.26,195.33,242700.0,162.0877,162.1375,162.0379,162.096,242700.0
2014-10-07 12:30:00,195.33,195.41,195.17,195.19,775800.0,162.096,162.1624,161.9633,161.9799,775800.0
2014-10-07 12:35:00,195.19,195.27,195.12,195.2,473500.0,161.9799,162.0462,161.9218,161.9882,473500.0
2014-10-07 12:40:00,195.2,195.23,195.11,195.18,412200.0,161.9882,162.013,161.9135,161.9716,412200.0
2014-10-07 12:45:00,195.18,195.24,194.86,194.91,913400.0,161.9716,162.0213,161.706,161.7475,913400.0
2014-10-07 12:50:00,194.88,195.01,194.87,194.94,605100.0,161.7226,161.8305,161.7143,161.7724,605100.0
2014-10-07 12:55:00,194.94,195.04,194.94,195.0,313200.0,161.7724,161.8554,161.7724,161.8222,313200.0
2014-10-07 13:00:00,195.0,195.01,194.78,194.95,670500.0,161.8222,161.8305,161.6396,161.7807,670500.0
2014-10-07 13:05:00,194.96,194.96,194.74,194.79,795400.0,161.789,161.789,161.6064,161.6479,795400.0
2014-10-07 13:10:00,194.8,195.1,194.8,195.1,639100.0,161.6562,161.9052,161.6562,161.9052,639100.0
2014-10-07 13:15:00,195.09,195.18,195.06,195.09,731100.0,161.8969,161.9716,161.872,161.8969,731100.0
2014-10-07 13:20:00,195.1,195.2,195.06,195.11,494000.0,161.9052,161.9882,161.872,161.9135,494000.0
2014-10-07 13:25:00,195.11,195.32,195.08,195.26,931100.0,161.9135,162.0877,161.8886,162.0379,931100.0
2014-10-07 13:30:00,195.27,195.3,195.12,195.12,475500.0,162.0462,162.0711,161.9218,161.9218,475500.0
2014-10-07 13:35:00,195.12,195.19,194.91,194.94,793000.0,161.9218,161.9799,161.7475,161.7724,793000.0
2014-10-07 13:40:00,194.95,195.05,194.92,194.94,544200.0,161.7807,161.8637,161.7558,161.7724,544200.0
2014-10-07 13:45:00,194.93,195.04,194.85,194.97,544900.0,161.7641,161.8554,161.6977,161.7973,544900.0
2014-10-07 13:50:00,194.96,195.16,194.91,195.12,773400.0,161.789,161.955,161.7475,161.9218,773400.0
2014-10-07 13:55:00,195.12,195.16,194.99,195.06,601900.0,161.9218,161.955,161.8139,161.872,601900.0
2014-10-07 14:00:00,195.06,195.06,194.8,194.89,810700.0,161.872,161.872,161.6562,161.7309,810700.0
2014-10-07 14:05:00,194.89,194.98,194.87,194.92,434600.0,161.7309,161.8056,161.7143,161.7558,434600.0
2014-10-07 14:10:00,194.92,195.13,194.84,195.08,722500.0,161.7558,161.9301,161.6894,161.8886,722500.0
2014-10-07 14:15:00,195.07,195.1,194.88,194.99,583500.0,161.8803,161.9052,161.7226,161.8139,583500.0
2014-10-07 14:20:00,194.98,195.0,194.65,194.68,1217200.0,161.8056,161.8222,161.5317,161.5566,1217200.0
2014-10-07 14:25:00,194.69,194.71,194.45,194.5,1346500.0,161.5649,161.5815,161.3658,161.4073,1346500.0
2014-10-07 14:30:00,194.49,194.49,194.23,194.39,2388700.0,161.399,161.399,161.1832,161.316,2388700.0
2014-10-07 14:35:00,194.39,194.48,194.31,194.35,1468300.0,161.316,161.3907,161.2496,161.2828,1468300.0
2014-10-07 14:40:00,194.36,194.46,194.23,194.4,1335900.0,161.2911,161.3741,161.1832,161.3243,1335900.0
2014-10-07 14:45:00,194.4,194.46,194.33,194.36,883600.0,161.3243,161.3741,161.2662,161.2911,883600.0
2014-10-07 14:50:00,194.37,194.48,194.28,194.35,1112700.0,161.2994,161.3907,161.2247,161.2828,1112700.0
2014-10-07 14:55:00,194.36,194.43,194.29,194.33,922300.0,161.2911,161.3492,161.233,161.2662,922300.0
2014-10-07 15:00:00,194.32,194.47,194.19,194.36,1499700.0,161.2579,161.3824,161.15,161.2911,1499700.0
2014-10-07 15:05:00,194.36,194.42,194.14,194.16,903800.0,161.2911,161.3409,161.1085,161.1251,903800.0
2014-10-07 15:10:00,194.16,194.19,193.98,194.15,1929400.0,161.1251,161.15,160.9757,161.1168,1929400.0
2014-10-07 15:15:00,194.15,194.15,193.79,193.8,1863300.0,161.1168,161.1168,160.8181,160.8264,1863300.0
2014-10-07 15:20:00,193.81,193.88,193.61,193.76,2366200.0,160.8346,160.8927,160.6687,160.7932,2366200.0
2014-10-07 15:25:00,193.76,193.93,193.74,193.93,2700600.0,160.7932,160.9342,160.7766,160.9342,2700600.0
2014-10-07 15:30:00,193.93,194.12,193.89,194.06,2297000.0,160.9342,161.0919,160.901,161.0421,2297000.0
2014-10-07 15:35:00,194.06,194.07,193.7,193.71,2271900.0,161.0421,161.0504,160.7434,160.7517,2271900.0
2014-10-07 15:40:00,193.71,193.88,193.62,193.65,2367600.0,160.7517,160.8927,160.677,160.7019,2367600.0
2014-10-07 15:45:00,193.66,193.9,193.64,193.73,2200600.0,160.7102,160.9093,160.6936,160.7683,2200600.0
2014-10-07 15:50:00,193.74,193.74,193.5,193.56,4019200.0,160.7766,160.7766,160.5774,160.6272,4019200.0
2014-10-07 15:55:00,193.56,193.57,193.25,193.26,9079600.0,160.6272,160.6355,160.3699,160.3782,9079600.0
2014-10-08 09:30:00,193.38,193.53,193.19,193.33,3279300.0,160.4778,160.6023,160.3201,160.4363,3279300.0
2014-10-08 09:35:00,193.33,193.82,193.3,193.66,4236900.0,160.4363,160.8429,160.4114,160.7102,4236900.0
2014-10-08 09:40:00,193.67,193.92,193.59,193.78,2104600.0,160.7185,160.9259,160.6521,160.8098,2104600.0
2014-10-08 09:45:00,193.78,193.81,193.61,193.78,1724600.0,160.8098,160.8346,160.6687,160.8098,1724600.0
2014-10-08 09:50:00,193.78,193.83,193.38,193.39,1911700.0,160.8098,160.8512,160.4778,160.4861,1911700.0
2014-10-08 09:55:00,193.38,193.4,193.13,193.22,2950200.0,160.4778,160.4944,160.2703,160.345,2950200.0
2014-10-08 10:00:00,193.21,193.41,192.98,193.06,3522800.0,160.3367,160.5027,160.1459,160.2123,3522800.0
2014-10-08 10:05:00,193.06,193.3,192.96,193.18,2318800.0,160.2123,160.4114,160.1293,160.3118,2318800.0
2014-10-08 10:10:00,193.17,193.73,193.17,193.61,3420200.0,160.3035,160.7683,160.3035,160.6687,3420200.0
2014-10-08 10:15:00,193.61,193.64,193.31,193.38,1637300.0,160.6687,160.6936,160.4197,160.4778,1637300.0
2014-10-08 10:20:00,193.37,193.37,193.05,193.1,1457000.0,160.4695,160.4695,160.204,160.2455,1457000.0
2014-10-08 10:25:00,193.1,193.48,192.99,193.38,1801000.0,160.2455,160.5608,160.1542,160.4778,1801000.0
2014-10-08 10:30:00,193.39,193.56,193.17,193.3,1701000.0,160.4861,160.6272,160.3035,160.4114,1701000.0
2014-10-08 10:35:00,193.31,193.42,193.0,193.14,1603700.0,160.4197,160.511,160.1625,160.2786,1603700.0
2014-10-08 10:40:00,193.14,193.24,192.7,192.83,2394800.0,160.2786,160.3616,159.9135,160.0214,2394800.0
2014-10-08 10:45:00,192.84,192.85,192.61,192.76,1721800.0,160.0297,160.038,159.8388,159.9633,1721800.0
2014-10-08 10:50:00,192.76,192.88,192.6,192.64,1940400.0,159.9633,160.0629,159.8305,159.8637,1940400.0
2014-10-08 10:55:00,192.63,192.74,192.54,192.58,1459300.0,159.8554,159.9467,159.7807,159.8139,1459300.0
2014-10-08 11:00:00,192.58,192.69,192.36,192.37,2073000.0,159.8139,159.9052,159.6314,159.6397,2073000.0
2014-10-08 11:05:00,192.38,192.82,192.38,192.81,1772300.0,159.648,160.0131,159.648,160.0048,1772300.0
2014-10-08 11:10:00,192.81,192.98,192.77,192.8,1411400.0,160.0048,160.1459,159.9716,159.9965,1411400.0
2014-10-08 11:15:00,192.81,192.81,192.53,192.6,1548300.0,160.0048,160.0048,159.7724,159.8305,1548300.0
2014-10-08 11:20:00,192.6,193.1,192.55,193.06,2283200.0,159.8305,160.2455,159.789,160.2123,2283200.0
2014-10-08 11:25:00,193.07,193.46,192.91,193.38,2468000.0,160.2206,160.5442,160.0878,160.4778,2468000.0
2014-10-08 11:30:00,193.37,193.56,193.31,193.39,2746000.0,160.4695,160.6272,160.4197,160.4861,2746000.0
2014-10-08 11:35:00,193.39,193.43,193.15,193.15,1782300.0,160.4861,160.5193,160.2869,160.2869,1782300.0
2014-10-08 11:40:00,193.16,193.28,193.13,193.21,965400.0,160.2952,160.3948,160.2703,160.3367,965400.0
2014-10-08 11:45:00,193.21,193.3,193.09,193.1,946200.0,160.3367,160.4114,160.2372,160.2455,946200.0
2014-10-08 11:50:00,193.1,193.32,193.07,193.3,1241500.0,160.2455,160.428,160.2206,160.4114,1241500.0
2014-10-08 11:55:00,193.3,193.55,193.16,193.49,1126800.0,160.4114,160.6189,160.2952,160.5691,1126800.0
2014-10-08 12:00:00,193.5,193.77,193.49,193.57,2137900.0,160.5774,160.8015,160.5691,160.6355,2137900.0
2014-10-08 12:05:00,193.56,193.69,193.46,193.47,611500.0,160.6272,160.7351,160.5442,160.5525,611500.0
2014-10-08 12:10:00,193.48,193.69,193.42,193.65,804600.0,160.5608,160.7351,160.511,160.7019,804600.0
2014-10-08 12:15:00,193.66,193.73,193.59,193.66,597900.0,160.7102,160.7683,160.6521,160.7102,597900.0
2014-10-08 12:20:00,193.66,193.67,193.54,193.55,459700.0,160.7102,160.7185,160.6106,160.6189,459700.0
2014-10-08 12:25:00,193.56,193.65,193.4,193.42,590400.0,160.6272,160.7019,160.4944,160.511,590400.0
2014-10-08 12:30:00,193.42,193.43,193.28,193.3,896400.0,160.511,160.5193,160.3948,160.4114,896400.0
2014-10-08 12:35:00,193.3,193.59,193.29,193.48,1118100.0,160.4114,160.6521,160.4031,160.5608,1118100.0
2014-10-08 12:40:00,193.48,193.54,193.33,193.45,673400.0,160.5608,160.6106,160.4363,160.5359,673400.0
2014-10-08 12:45:00,193.45,193.49,193.27,193.42,391000.0,160.5359,160.5691,160.3865,160.511,391000.0
2014-10-08 12:50:00,193.42,193.47,193.26,193.26,375200.0,160.511,160.5525,160.3782,160.3782,375200.0
2014-10-08 12:55:00,193.27,193.43,193.24,193.42,533900.0,160.3865,160.5193,160.3616,160.511,533900.0
2014-10-08 13:00:00,193.43,193.79,193.4,193.74,1072100.0,160.5193,160.8181,160.4944,160.7766,1072100.0
2014-10-08 13:05:00,193.75,193.77,193.52,193.56,603400.0,160.7849,160.8015,160.594,160.6272,603400.0
2014-10-08 13:10:00,193.55,193.65,193.51,193.61,351600.0,160.6189,160.7019,160.5857,160.6687,351600.0
2014-10-08 13:15:00,193.61,193.73,193.59,193.63,584200.0,160.6687,160.7683,160.6521,160.6853,584200.0
2014-10-08 13:20:00,193.63,193.74,193.54,193.62,830200.0,160.6853,160.7766,160.6106,160.677,830200.0
2014-10-08 13:25:00,193.62,193.67,193.53,193.56,273500.0,160.677,160.7185,160.6023,160.6272,273500.0
2014-10-08 13:30:00,193.56,193.69,193.55,193.64,546400.0,160.6272,160.7351,160.6189,160.6936,546400.0
2014-10-08 13:35:00,193.64,193.82,193.58,193.81,692800.0,160.6936,160.8429,160.6438,160.8346,692800.0
2014-10-08 13:40:00,193.82,193.85,193.69,193.83,684300.0,160.8429,160.8678,160.7351,160.8512,684300.0
2014-10-08 13:45:00,193.84,194.26,193.82,194.22,2785400.0,160.8595,161.2081,160.8429,161.1749,2785400.0
2014-10-08 13:50:00,194.22,194.29,194.14,194.2,1369600.0,161.1749,161.233,161.1085,161.1583,1369600.0
2014-10-08 13:55:00,194.2,194.25,194.14,194.21,843200.0,161.1583,161.1998,161.1085,161.1666,843200.0
2014-10-08 14:00:00,194.22,194.83,194.18,194.62,6035100.0,161.1749,161.6811,161.1417,161.5068,6035100.0
2014-10-08 14:05:00,194.61,194.99,194.53,194.96,3147900.0,161.4985,161.8139,161.4321,161.789,3147900.0
2014-10-08 14:10:00,194.96,195.32,194.95,195.1,3696500.0,161.789,162.0877,161.7807,161.9052,3696500.0
2014-10-08 14:15:00,195.1,195.34,194.95,195.31,3048000.0,161.9052,162.1043,161.7807,162.0794,3048000.0
2014-10-08 14:20:00,195.32,195.68,195.31,195.56,4045800.0,162.0877,162.3865,162.0794,162.2869,4045800.0
2014-10-08 14:25:00,195.56,195.75,195.51,195.6,3037600.0,162.2869,162.4446,162.2454,162.3201,3037600.0
2014-10-08 14:30:00,195.6,196.05,195.6,196.01,4223400.0,162.3201,162.6935,162.3201,162.6603,4223400.0
2014-10-08 14:35:00,196.01,196.07,195.87,195.9,2785300.0,162.6603,162.7101,162.5442,162.5691,2785300.0
2014-10-08 14:40:00,195.9,195.92,195.64,195.65,2847500.0,162.5691,162.5856,162.3533,162.3616,2847500.0
2014-10-08 14:45:00,195.65,195.79,195.53,195.53,2926100.0,162.3616,162.4778,162.262,162.262,2926100.0
2014-10-08 14:50:00,195.53,195.65,195.42,195.47,2330000.0,162.262,162.3616,162.1707,162.2122,2330000.0
2014-10-08 14:55:00,195.46,195.62,195.37,195.62,2286200.0,162.2039,162.3367,162.1292,162.3367,2286200.0
2014-10-08 15:00:00,195.62,195.91,195.61,195.8,2531500.0,162.3367,162.5773,162.3284,162.4861,2531500.0
2014-10-08 15:05:00,195.79,196.02,195.77,195.94,2240000.0,162.4778,162.6686,162.4612,162.6022,2240000.0
2014-10-08 15:10:00,195.95,196.0,195.82,195.92,1279900.0,162.6105,162.652,162.5027,162.5856,1279900.0
2014-10-08 15:15:00,195.95,196.04,195.9,195.97,1077500.0,162.6105,162.6852,162.5691,162.6271,1077500.0
2014-10-08 15:20:00,195.97,196.28,195.89,196.24,2288400.0,162.6271,162.8844,162.5608,162.8512,2288400.0
2014-10-08 15:25:00,196.24,196.53,196.24,196.42,2727700.0,162.8512,163.0919,162.8512,163.0006,2727700.0
2014-10-08 15:30:00,196.43,196.45,196.3,196.44,2864000.0,163.0089,163.0255,162.901,163.0172,2864000.0
2014-10-08 15:35:00,196.44,196.55,196.42,196.48,2107300.0,163.0172,163.1085,163.0006,163.0504,2107300.0
2014-10-08 15:40:00,196.48,196.86,196.47,196.75,3819600.0,163.0504,163.3657,163.0421,163.2744,3819600.0
2014-10-08 15:45:00,196.76,196.82,196.65,196.82,3173500.0,163.2827,163.3325,163.1914,163.3325,3173500.0
2014-10-08 15:50:00,196.82,196.92,196.63,196.7,4041500.0,163.3325,163.4155,163.1748,163.2329,4041500.0
2014-10-08 15:55:00,196.69,196.81,196.63,196.64,8017200.0,163.2246,163.3242,163.1748,163.1831,8017200.0
2014-10-09 09:30:00,196.33,196.6,196.2,196.27,3873100.0,162.9259,163.15,162.818,162.8761,3873100.0
2014-10-09 09:35:00,196.26,196.5,196.1,196.49,2485600.0,162.8678,163.067,162.735,163.0587,2485600.0
2014-10-09 09:40:00,196.49,196.51,196.04,196.39,2640100.0,163.0587,163.0753,162.6852,162.9757,2640100.0
2014-10-09 09:45:00,196.4,196.4,196.06,196.21,2044500.0,162.984,162.984,162.7018,162.8263,2044500.0
2014-10-09 09:50:00,196.21,196.23,195.83,195.96,2376000.0,162.8263,162.8429,162.511,162.6188,2376000.0
2014-10-09 09:55:00,195.95,195.96,195.49,195.72,2867700.0,162.6105,162.6188,162.2288,162.4197,2867700.0
2014-10-09 10:00:00,195.7,196.02,195.7,195.92,3000600.0,162.4031,162.6686,162.4031,162.5856,3000600.0
2014-10-09 10:05:00,195.92,195.92,195.53,195.71,1857100.0,162.5856,162.5856,162.262,162.4114,1857100.0
2014-10-09 10:10:00,195.71,195.93,195.47,195.85,1642800.0,162.4114,162.5939,162.2122,162.5276,1642800.0
2014-10-09 10:15:00,195.85,196.11,195.8,195.99,1658000.0,162.5276,162.7433,162.4861,162.6437,1658000.0
2014-10-09 10:20:00,195.99,196.09,195.75,195.76,1287800.0,162.6437,162.7267,162.4446,162.4529,1287800.0
2014-10-09 10:25:00,195.75,195.97,195.66,195.85,1218100.0,162.4446,162.6271,162.3699,162.5276,1218100.0
2014-10-09 10:30:00,195.84,195.84,195.36,195.37,2142500.0,162.5193,162.5193,162.1209,162.1292,2142500.0
2014-10-09 10:35:00,195.37,195.37,195.12,195.23,2769400.0,162.1292,162.1292,161.9218,162.013,2769400.0
2014-10-09 10:40:00,195.23,195.4,195.11,195.31,1608400.0,162.013,162.1541,161.9135,162.0794,1608400.0
2014-10-09 10:45:00,195.3,195.41,195.26,195.3,1457100.0,162.0711,162.1624,162.0379,162.0711,1457100.0
2014-10-09 10:50:00,195.3,195.32,195.06,195.15,1523000.0,162.0711,162.0877,161.872,161.9467,1523000.0
2014-10-09 10:55:00,195.15,195.59,195.14,195.59,1790600.0,161.9467,162.3118,161.9384,162.3118,1790600.0
2014-10-09 11:00:00,195.58,195.59,195.09,195.14,1831500.0,162.3035,162.3118,161.8969,161.9384,1831500.0
2014-10-09 11:05:00,195.14,195.55,195.09,195.49,2096300.0,161.9384,162.2786,161.8969,162.2288,2096300.0
2014-10-09 11:10:00,195.5,195.84,195.36,195.71,2622300.0,162.2371,162.5193,162.1209,162.4114,2622300.0
2014-10-09 11:15:00,195.72,195.76,195.48,195.54,1404300.0,162.4197,162.4529,162.2205,162.2703,1404300.0
2014-10-09 11:20:00,195.54,195.76,195.39,195.47,1367100.0,162.2703,162.4529,162.1458,162.2122,1367100.0
2014-10-09 11:25:00,195.48,195.62,195.4,195.44,1047500.0,162.2205,162.3367,162.1541,162.1873,1047500.0
2014-10-09 11:30:00,195.45,195.48,195.25,195.35,1279600.0,162.1956,162.2205,162.0296,162.1126,1279600.0
2014-10-09 11:35:00,195.35,195.4,194.98,195.02,1636200.0,162.1126,162.1541,161.8056,161.8388,1636200.0
2014-10-09 11:40:00,195.02,195.02,194.52,194.53,3319200.0,161.8388,161.8388,161.4238,161.4321,3319200.0
2014-10-09 11:45:00,194.54,194.7,194.31,194.44,2724100.0,161.4404,161.5732,161.2496,161.3575,2724100.0
2014-10-09 11:50:00,194.44,194.59,194.05,194.21,3191800.0,161.3575,161.4819,161.0338,161.1666,3191800.0
2014-10-09 11:55:00,194.21,194.27,193.83,194.2,3077700.0,161.1666,161.2164,160.8512,161.1583,3077700.0
2014-10-09 12:00:00,194.2,194.37,194.04,194.34,1800200.0,161.1583,161.2994,161.0255,161.2745,1800200.0
2014-10-09 12:05:00,194.35,194.4,194.06,194.08,1787800.0,161.2828,161.3243,161.0421,161.0587,1787800.0
2014-10-09 12:10:00,194.08,194.24,193.91,193.99,1511700.0,161.0587,161.1915,160.9176,160.984,1511700.0
2014-10-09 12:15:00,193.99,194.2,193.6,193.9,2902000.0,160.984,161.1583,160.6604,160.9093,2902000.0
2014-10-09 12:20:00,193.9,193.9,193.67,193.74,1204900.0,160.9093,160.9093,160.7185,160.7766,1204900.0
2014-10-09 12:25:00,193.75,193.78,193.3,193.43,2619400.0,160.7849,160.8098,160.4114,160.5193,2619400.0
2014-10-09 12:30:00,193.46,193.47,193.23,193.41,1841200.0,160.5442,160.5525,160.3533,160.5027,1841200.0
2014-10-09 12:35:00,193.41,193.66,193.38,193.48,2183500.0,160.5027,160.7102,160.4778,160.5608,2183500.0
2014-10-09 12:40:00,193.47,193.73,193.38,193.7,1683800.0,160.5525,160.7683,160.4778,160.7434,1683800.0
2014-10-09 12:45:00,193.71,193.82,193.53,193.77,1462900.0,160.7517,160.8429,160.6023,160.8015,1462900.0
2014-10-09 12:50:00,193.78,193.88,193.72,193.74,1555200.0,160.8098,160.8927,160.76,160.7766,1555200.0
2014-10-09 12:55:00,193.74,193.89,193.57,193.81,943100.0,160.7766,160.901,160.6355,160.8346,943100.0
2014-10-09 13:00:00,193.82,193.84,193.36,193.37,1285900.0,160.8429,160.8595,160.4612,160.4695,1285900.0
2014-10-09 13:05:00,193.36,193.5,193.0,193.09,2232800.0,160.4612,160.5774,160.1625,160.2372,2232800.0
2014-10-09 13:10:00,193.1,193.18,192.82,193.11,3666600.0,160.2455,160.3118,160.0131,160.2537,3666600.0
2014-10-09 13:15:00,193.11,193.38,192.99,193.27,2071800.0,160.2537,160.4778,160.1542,160.3865,2071800.0
2014-10-09 13:20:00,193.27,193.82,193.25,193.69,2328800.0,160.3865,160.8429,160.3699,160.7351,2328800.0
2014-10-09 13:25:00,193.69,193.75,193.48,193.52,1092400.0,160.7351,160.7849,160.5608,160.594,1092400.0
2014-10-09 13:30:00,193.51,193.85,193.32,193.84,1434400.0,160.5857,160.8678,160.428,160.8595,1434400.0
2014-10-09 13:35:00,193.84,194.13,193.79,194.09,2349700.0,160.8595,161.1002,160.8181,161.067,2349700.0
2014-10-09 13:40:00,194.09,194.13,193.72,193.89,1222000.0,161.067,161.1002,160.76,160.901,1222000.0
2014-10-09 13:45:00,193.89,193.99,193.7,193.81,1581600.0,160.901,160.984,160.7434,160.8346,1581600.0
2014-10-09 13:50:00,193.82,193.94,193.27,193.34,3179100.0,160.8429,160.9425,160.3865,160.4446,3179100.0
2014-10-09 13:55:00,193.34,193.6,193.29,193.43,1377800.0,160.4446,160.6604,160.4031,160.5193,1377800.0
2014-10-09 14:00:00,193.42,193.42,193.05,193.12,1796400.0,160.511,160.511,160.204,160.262,1796400.0
2014-10-09 14:05:00,193.13,193.29,193.0,193.18,1473600.0,160.2703,160.4031,160.1625,160.3118,1473600.0
2014-10-09 14:10:00,193.17,193.18,192.92,192.95,1604700.0,160.3035,160.3118,160.0961,160.121,1604700.0
2014-10-09 14:15:00,192.95,193.17,192.76,192.91,2235600.0,160.121,160.3035,159.9633,160.0878,2235600.0
2014-10-09 14:20:00,192.92,193.01,192.78,192.86,1409900.0,160.0961,160.1708,159.9799,160.0463,1409900.0
2014-10-09 14:25:00,192.86,193.15,192.82,192.86,2495500.0,160.0463,160.2869,160.0131,160.0463,2495500.0
2014-10-09 14:30:00,192.86,192.9,192.58,192.81,2722700.0,160.0463,160.0795,159.8139,160.0048,2722700.0
2014-10-09 14:35:00,192.81,193.38,192.81,193.21,2511200.0,160.0048,160.4778,160.0048,160.3367,2511200.0
2014-10-09 14:40:00,193.22,193.33,193.06,193.2,1456000.0,160.345,160.4363,160.2123,160.3284,1456000.0
2014-10-09 14:45:00,193.19,193.28,192.84,192.94,1506800.0,160.3201,160.3948,160.0297,160.1127,1506800.0
2014-10-09 14:50:00,192.95,193.31,192.91,193.1,1698500.0,160.121,160.4197,160.0878,160.2455,1698500.0
2014-10-09 14:55:00,193.09,193.09,192.79,192.82,1522800.0,160.2372,160.2372,159.9882,160.0131,1522800.0
2014-10-09 15:00:00,192.82,193.05,192.67,193.02,1966200.0,160.0131,160.204,159.8886,160.1791,1966200.0
2014-10-09 15:05:00,193.01,193.1,192.61,192.67,1987100.0,160.1708,160.2455,159.8388,159.8886,1987100.0
2014-10-09 15:10:00,192.68,193.19,192.67,193.07,2706400.0,159.8969,160.3201,159.8886,160.2206,2706400.0
2014-10-09 15:15:00,193.08,193.37,192.87,193.2,2095600.0,160.2289,160.4695,160.0546,160.3284,2095600.0
2014-10-09 15:20:00,193.2,193.28,192.9,193.12,1972700.0,160.3284,160.3948,160.0795,160.262,1972700.0
2014-10-09 15:25:00,193.13,193.36,193.05,193.22,2312800.0,160.2703,160.4612,160.204,160.345,2312800.0
2014-10-09 15:30:00,193.22,193.66,193.22,193.57,3022400.0,160.345,160.7102,160.345,160.6355,3022400.0
2014-10-09 15:35:00,193.58,193.78,193.33,193.43,3394100.0,160.6438,160.8098,160.4363,160.5193,3394100.0
2014-10-09 15:40:00,193.43,193.48,193.05,193.14,2648200.0,160.5193,160.5608,160.204,160.2786,2648200.0
2014-10-09 15:45:00,193.13,193.13,192.78,192.82,4023000.0,160.2703,160.2703,159.9799,160.0131,4023000.0
2014-10-09 15:50:00,192.82,193.01,192.7,192.92,4208800.0,160.0131,160.1708,159.9135,160.0961,4208800.0
2014-10-09 15:55:00,192.93,193.15,192.65,192.68,8241900.0,160.1044,160.2869,159.872,159.8969,8241900.0
2014-10-10 09:30:00,192.69,192.77,192.11,192.43,5791800.0,159.9052,159.9716,159.4239,159.6894,5791800.0
2014-10-10 09:35:00,192.43,193.27,192.4,193.26,5613100.0,159.6894,160.3865,159.6645,160.3782,5613100.0
2014-10-10 09:40:00,193.26,193.51,192.96,193.5,4537400.0,160.3782,160.5857,160.1293,160.5774,4537400.0
2014-10-10 09:45:00,193.5,193.65,193.31,193.41,3809900.0,160.5774,160.7019,160.4197,160.5027,3809900.0
2014-10-10 09:50:00,193.42,193.54,192.88,192.94,3607800.0,160.511,160.6106,160.0629,160.1127,3607800.0
2014-10-10 09:55:00,192.94,193.26,192.88,193.08,1992200.0,160.1127,160.3782,160.0629,160.2289,1992200.0
2014-10-10 10:00:00,193.09,193.18,192.54,192.56,3323900.0,160.2372,160.3118,159.7807,159.7973,3323900.0
2014-10-10 10:05:00,192.55,192.6,192.1,192.1,3701200.0,159.789,159.8305,159.4156,159.4156,3701200.0
2014-10-10 10:10:00,192.11,192.41,191.83,191.94,4052300.0,159.4239,159.6728,159.1915,159.2828,4052300.0
2014-10-10 10:15:00,191.94,192.08,191.75,192.02,3689000.0,159.2828,159.399,159.1251,159.3492,3689000.0
2014-10-10 10:20:00,192.02,192.03,191.56,191.59,3153900.0,159.3492,159.3575,158.9675,158.9924,3153900.0
2014-10-10 10:25:00,191.59,191.7,191.39,191.49,4289200.0,158.9924,159.0836,158.8264,158.9094,4289200.0
2014-10-10 10:30:00,191.5,191.57,191.18,191.54,4674600.0,158.9177,158.9758,158.6521,158.9509,4674600.0
2014-10-10 10:35:00,191.54,191.9,191.41,191.72,4296700.0,158.9509,159.2496,158.843,159.1002,4296700.0
2014-10-10 10:40:00,191.73,191.99,191.46,191.97,3232000.0,159.1085,159.3243,158.8845,159.3077,3232000.0
2014-10-10 10:45:00,191.97,192.14,191.62,191.99,4125700.0,159.3077,159.4488,159.0173,159.3243,4125700.0
2014-10-10 10:50:00,192.0,192.45,191.87,192.08,3765800.0,159.3326,159.706,159.2247,159.399,3765800.0
2014-10-10 10:55:00,192.08,192.32,191.98,192.05,2316500.0,159.399,159.5982,159.316,159.3741,2316500.0
2014-10-10 11:00:00,192.04,192.45,192.03,192.42,2169800.0,159.3658,159.706,159.3575,159.6811,2169800.0
2014-10-10 11:05:00,192.42,192.49,192.22,192.36,2822200.0,159.6811,159.7392,159.5152,159.6314,2822200.0
2014-10-10 11:10:00,192.36,192.36,191.97,192.02,1929300.0,159.6314,159.6314,159.3077,159.3492,1929300.0
2014-10-10 11:15:00,192.02,192.02,191.62,191.82,2060600.0,159.3492,159.3492,159.0173,159.1832,2060600.0
2014-10-10 11:20:00,191.83,192.11,191.7,191.86,1854000.0,159.1915,159.4239,159.0836,159.2164,1854000.0
2014-10-10 11:25:00,191.87,191.96,191.63,191.84,1306900.0,159.2247,159.2994,159.0256,159.1998,1306900.0
2014-10-10 11:30:00,191.85,192.02,191.72,191.74,1757000.0,159.2081,159.3492,159.1002,159.1168,1757000.0
2014-10-10 11:35:00,191.75,192.06,191.75,191.87,1428900.0,159.1251,159.3824,159.1251,159.2247,1428900.0
2014-10-10 11:40:00,191.87,191.89,191.51,191.77,2205100.0,159.2247,159.2413,158.926,159.1417,2205100.0
2014-10-10 11:45:00,191.78,192.16,191.71,192.16,1594800.0,159.15,159.4654,159.0919,159.4654,1594800.0
2014-10-10 11:50:00,192.15,192.35,192.15,192.26,1895100.0,159.4571,159.6231,159.4571,159.5484,1895100.0
2014-10-10 11:55:00,192.25,192.27,192.04,192.08,1521900.0,159.5401,159.5567,159.3658,159.399,1521900.0
2014-10-10 12:00:00,192.08,192.8,192.07,192.77,3261100.0,159.399,159.9965,159.3907,159.9716,3261100.0
2014-10-10 12:05:00,192.77,192.82,192.54,192.61,2732600.0,159.9716,160.0131,159.7807,159.8388,2732600.0
2014-10-10 12:10:00,192.62,192.97,192.59,192.92,2318000.0,159.8471,160.1376,159.8222,160.0961,2318000.0
2014-10-10 12:15:00,192.93,192.98,192.6,192.6,2311400.0,160.1044,160.1459,159.8305,159.8305,2311400.0
2014-10-10 12:20:00,192.61,192.78,192.42,192.63,2749800.0,159.8388,159.9799,159.6811,159.8554,2749800.0
2014-10-10 12:25:00,192.63,192.94,192.62,192.77,1548300.0,159.8554,160.1127,159.8471,159.9716,1548300.0
2014-10-10 12:30:00,192.77,193.51,192.76,193.34,3133600.0,159.9716,160.5857,159.9633,160.4446,3133600.0
2014-10-10 12:35:00,193.34,193.43,192.85,192.88,2470300.0,160.4446,160.5193,160.038,160.0629,2470300.0
2014-10-10 12:40:00,192.88,193.14,192.86,193.05,1214700.0,160.0629,160.2786,160.0463,160.204,1214700.0
2014-10-10 12:45:00,193.06,193.14,192.95,193.09,801100.0,160.2123,160.2786,160.121,160.2372,801100.0
2014-10-10 12:50:00,193.1,193.2,192.76,192.96,1475700.0,160.2455,160.3284,159.9633,160.1293,1475700.0
2014-10-10 12:55:00,192.95,193.0,192.75,192.86,938000.0,160.121,160.1625,159.955,160.0463,938000.0
2014-10-10 13:00:00,192.85,192.99,192.64,192.7,1115700.0,160.038,160.1542,159.8637,159.9135,1115700.0
2014-10-10 13:05:00,192.69,192.84,192.58,192.81,1463000.0,159.9052,160.0297,159.8139,160.0048,1463000.0
2014-10-10 13:10:00,192.8,192.92,192.69,192.7,558900.0,159.9965,160.0961,159.9052,159.9135,558900.0
2014-10-10 13:15:00,192.7,192.71,192.4,192.42,1607600.0,159.9135,159.9218,159.6645,159.6811,1607600.0
2014-10-10 13:20:00,192.41,192.47,192.28,192.44,850600.0,159.6728,159.7226,159.565,159.6977,850600.0
2014-10-10 13:25:00,192.43,192.46,192.13,192.26,1162600.0,159.6894,159.7143,159.4405,159.5484,1162600.0
2014-10-10 13:30:00,192.26,192.44,192.21,192.23,1050900.0,159.5484,159.6977,159.5069,159.5235,1050900.0
2014-10-10 13:35:00,192.23,192.8,192.22,192.72,1479200.0,159.5235,159.9965,159.5152,159.9301,1479200.0
2014-10-10 13:40:00,192.72,192.85,192.66,192.84,1137100.0,159.9301,160.038,159.8803,160.0297,1137100.0
2014-10-10 13:45:00,192.84,192.84,192.37,192.53,1059300.0,160.0297,160.0297,159.6397,159.7724,1059300.0
2014-10-10 13:50:00,192.54,192.68,192.48,192.57,806600.0,159.7807,159.8969,159.7309,159.8056,806600.0
2014-10-10 13:55:00,192.57,192.79,192.52,192.65,555900.0,159.8056,159.9882,159.7641,159.872,555900.0
2014-10-10 14:00:00,192.65,192.89,192.59,192.76,784600.0,159.872,160.0712,159.8222,159.9633,784600.0
2014-10-10 14:05:00,192.76,192.83,192.57,192.71,857200.0,159.9633,160.0214,159.8056,159.9218,857200.0
2014-10-10 14:10:00,192.69,192.71,192.43,192.47,591300.0,159.9052,159.9218,159.6894,159.7226,591300.0
2014-10-10 14:15:00,192.47,192.64,192.25,192.3,942700.0,159.7226,159.8637,159.5401,159.5816,942700.0
2014-10-10 14:20:00,192.31,192.47,192.3,192.45,719300.0,159.5899,159.7226,159.5816,159.706,719300.0
2014-10-10 14:25:00,192.46,192.54,192.3,192.42,720100.0,159.7143,159.7807,159.5816,159.6811,720100.0
2014-10-10 14:30:00,192.42,192.5,192.29,192.31,944800.0,159.6811,159.7475,159.5733,159.5899,944800.0
2014-10-10 14:35:00,192.32,192.33,192.01,192.05,1109000.0,159.5982,159.6065,159.3409,159.3741,1109000.0
2014-10-10 14:40:00,192.05,192.13,191.87,192.11,1474800.0,159.3741,159.4405,159.2247,159.4239,1474800.0
2014-10-10 14:45:00,192.1,192.14,191.91,192.02,881800.0,159.4156,159.4488,159.2579,159.3492,881800.0
2014-10-10 14:50:00,192.02,192.17,191.99,192.06,990500.0,159.3492,159.4737,159.3243,159.3824,990500.0
2014-10-10 14:55:00,192.06,192.18,191.91,191.94,1280200.0,159.3824,159.482,159.2579,159.2828,1280200.0
2014-10-10 15:00:00,191.94,192.02,191.7,191.76,1629400.0,159.2828,159.3492,159.0836,159.1334,1629400.0
2014-10-10 15:05:00,191.75,191.75,191.49,191.54,2556500.0,159.1251,159.1251,158.9094,158.9509,2556500.0
2014-10-10 15:10:00,191.54,191.88,191.53,191.61,2267300.0,158.9509,159.233,158.9426,159.009,2267300.0
2014-10-10 15:15:00,191.61,191.62,191.26,191.47,2888000.0,159.009,159.0173,158.7185,158.8928,2888000.0
2014-10-10 15:20:00,191.47,191.53,191.36,191.46,2081000.0,158.8928,158.9426,158.8015,158.8845,2081000.0
2014-10-10 15:25:00,191.46,191.48,191.15,191.39,2559000.0,158.8845,158.9011,158.6272,158.8264,2559000.0
2014-10-10 15:30:00,191.39,191.49,191.07,191.08,2461900.0,158.8264,158.9094,158.5608,158.5691,2461900.0
2014-10-10 15:35:00,191.09,191.34,191.06,191.31,2167600.0,158.5774,158.7849,158.5525,158.76,2167600.0
2014-10-10 15:40:00,191.31,191.32,191.09,191.11,2377100.0,158.76,158.7683,158.5774,158.594,2377100.0
2014-10-10 15:45:00,191.11,191.16,190.72,190.78,4657100.0,158.594,158.6355,158.2704,158.3202,4657100.0
2014-10-10 15:50:00,190.78,190.81,190.65,190.65,4230200.0,158.3202,158.3451,158.2123,158.2123,4230200.0
2014-10-10 15:55:00,190.65,190.7,190.51,190.52,8984500.0,158.2123,158.2538,158.0961,158.1044,8984500.0
2014-10-13 09:30:00,190.46,190.82,190.2,190.77,4957000.0,158.0546,158.3534,157.8389,158.3119,4957000.0
2014-10-13 09:35:00,190.77,191.15,190.64,191.05,3840400.0,158.3119,158.6272,158.204,158.5442,3840400.0
2014-10-13 09:40:00,191.05,191.14,190.71,190.76,3531300.0,158.5442,158.6189,158.2621,158.3036,3531300.0
2014-10-13 09:45:00,190.75,190.77,190.29,190.36,5441000.0,158.2953,158.3119,157.9136,157.9716,5441000.0
2014-10-13 09:50:00,190.36,190.42,189.81,189.93,4910900.0,157.9716,158.0214,157.5152,157.6148,4910900.0
2014-10-13 09:55:00,189.94,190.25,189.55,190.07,4785600.0,157.6231,157.8804,157.2995,157.731,4785600.0
2014-10-13 10:00:00,190.09,190.45,190.02,190.34,2763400.0,157.7476,158.0463,157.6895,157.955,2763400.0
2014-10-13 10:05:00,190.33,190.41,189.9,189.95,2375700.0,157.9467,158.0131,157.5899,157.6314,2375700.0
2014-10-13 10:10:00,189.95,190.14,189.86,189.99,2092200.0,157.6314,157.7891,157.5567,157.6646,2092200.0
2014-10-13 10:15:00,189.99,190.0,189.43,189.48,3411100.0,157.6646,157.6729,157.1999,157.2414,3411100.0
2014-10-13 10:20:00,189.48,189.83,189.47,189.63,2936200.0,157.2414,157.5318,157.2331,157.3658,2936200.0
2014-10-13 10:25:00,189.63,189.67,189.2,189.21,3001500.0,157.3658,157.399,157.009,157.0173,3001500.0
2014-10-13 10:30:00,189.2,189.63,189.18,189.53,2994000.0,157.009,157.3658,156.9924,157.2829,2994000.0
2014-10-13 10:35:00,189.53,189.63,189.29,189.53,2499700.0,157.2829,157.3658,157.0837,157.2829,2499700.0
2014-10-13 10:40:00,189.53,189.56,188.95,188.99,2638800.0,157.2829,157.3078,156.8015,156.8347,2638800.0
2014-10-13 10:45:00,188.99,189.48,188.98,189.21,2820700.0,156.8347,157.2414,156.8264,157.0173,2820700.0
2014-10-13 10:50:00,189.21,189.82,189.19,189.81,3063100.0,157.0173,157.5235,157.0007,157.5152,3063100.0
2014-10-13 10:55:00,189.81,189.94,189.6,189.67,3212500.0,157.5152,157.6231,157.3409,157.399,3212500.0
2014-10-13 11:00:00,189.67,190.25,189.59,190.2,3004800.0,157.399,157.8804,157.3327,157.8389,3004800.0
2014-10-13 11:05:00,190.19,190.28,190.07,190.08,2261700.0,157.8306,157.9053,157.731,157.7393,2261700.0
2014-10-13 11:10:00,190.09,190.13,189.77,189.96,2110800.0,157.7476,157.7808,157.482,157.6397,2110800.0
2014-10-13 11:15:00,189.95,190.07,189.42,189.44,2588700.0,157.6314,157.731,157.1916,157.2082,2588700.0
2014-10-13 11:20:00,189.43,189.79,189.38,189.78,1709200.0,157.1999,157.4986,157.1584,157.4903,1709200.0
2014-10-13 11:25:00,189.78,189.92,189.55,189.61,1553100.0,157.4903,157.6065,157.2995,157.3492,1553100.0
2014-10-13 11:30:00,189.61,190.09,189.59,189.99,1659000.0,157.3492,157.7476,157.3327,157.6646,1659000.0
2014-10-13 11:35:00,190.0,190.02,189.6,189.63,1332700.0,157.6729,157.6895,157.3409,157.3658,1332700.0
2014-10-13 11:40:00,189.63,190.03,189.63,189.85,1166900.0,157.3658,157.6978,157.3658,157.5484,1166900.0
2014-10-13 11:45:00,189.85,190.22,189.85,190.14,1972800.0,157.5484,157.8555,157.5484,157.7891,1972800.0
2014-10-13 11:50:00,190.13,190.33,189.98,190.01,1769100.0,157.7808,157.9467,157.6563,157.6812,1769100.0
2014-10-13 11:55:00,190.01,190.12,189.88,189.91,1088200.0,157.6812,157.7725,157.5733,157.5982,1088200.0
2014-10-13 12:00:00,189.91,190.09,189.71,189.93,1468300.0,157.5982,157.7476,157.4322,157.6148,1468300.0
2014-10-13 12:05:00,189.93,189.98,189.74,189.8,1060300.0,157.6148,157.6563,157.4571,157.5069,1060300.0
2014-10-13 12:10:00,189.8,190.02,189.75,189.86,1290900.0,157.5069,157.6895,157.4654,157.5567,1290900.0
2014-10-13 12:15:00,189.86,190.19,189.74,190.14,1159800.0,157.5567,157.8306,157.4571,157.7891,1159800.0
2014-10-13 12:20:00,190.15,190.33,190.08,190.27,1228400.0,157.7974,157.9467,157.7393,157.897,1228400.0
2014-10-13 12:25:00,190.27,190.63,190.16,190.6,2047100.0,157.897,158.1957,157.8057,158.1708,2047100.0
2014-10-13 12:30:00,190.6,190.87,190.6,190.85,2651900.0,158.1708,158.3949,158.1708,158.3783,2651900.0
2014-10-13 12:35:00,190.85,190.97,190.75,190.83,2234900.0,158.3783,158.4779,158.2953,158.3617,2234900.0
2014-10-13 12:40:00,190.83,191.15,190.76,190.91,3466100.0,158.3617,158.6272,158.3036,158.4281,3466100.0
2014-10-13 12:45:00,190.91,190.94,190.65,190.69,1518700.0,158.4281,158.453,158.2123,158.2455,1518700.0
2014-10-13 12:50:00,190.7,190.79,190.57,190.74,1282800.0,158.2538,158.3285,158.1459,158.287,1282800.0
2014-10-13 12:55:00,190.74,190.78,190.58,190.65,733900.0,158.287,158.3202,158.1542,158.2123,733900.0
2014-10-13 13:00:00,190.65,190.86,190.65,190.82,756900.0,158.2123,158.3866,158.2123,158.3534,756900.0
2014-10-13 13:05:00,190.82,190.88,190.67,190.75,1067100.0,158.3534,158.4032,158.2289,158.2953,1067100.0
2014-10-13 13:10:00,190.76,190.8,190.37,190.5,2115200.0,158.3036,158.3368,157.9799,158.0878,2115200.0
2014-10-13 13:15:00,190.49,190.51,190.04,190.25,2296800.0,158.0795,158.0961,157.7061,157.8804,2296800.0
2014-10-13 13:20:00,190.24,190.48,190.22,190.32,1295100.0,157.8721,158.0712,157.8555,157.9384,1295100.0
2014-10-13 13:25:00,190.32,190.75,190.27,190.71,1338300.0,157.9384,158.2953,157.897,158.2621,1338300.0
2014-10-13 13:30:00,190.72,190.73,190.53,190.64,1173200.0,158.2704,158.2787,158.1127,158.204,1173200.0
2014-10-13 13:35:00,190.63,190.85,190.61,190.71,954000.0,158.1957,158.3783,158.1791,158.2621,954000.0
2014-10-13 13:40:00,190.71,190.73,190.51,190.53,693100.0,158.2621,158.2787,158.0961,158.1127,693100.0
2014-10-13 13:45:00,190.51,190.62,190.25,190.3,966700.0,158.0961,158.1874,157.8804,157.9218,966700.0
2014-10-13 13:50:00,190.3,190.46,190.18,190.37,1104800.0,157.9218,158.0546,157.8223,157.9799,1104800.0
2014-10-13 13:55:00,190.37,190.37,189.96,190.23,1298700.0,157.9799,157.9799,157.6397,157.8638,1298700.0
2014-10-13 14:00:00,190.23,190.24,189.92,190.05,1054100.0,157.8638,157.8721,157.6065,157.7144,1054100.0
2014-10-13 14:05:00,190.04,190.48,190.01,190.47,1681200.0,157.7061,158.0712,157.6812,158.0629,1681200.0
2014-10-13 14:10:00,190.47,190.5,190.23,190.24,1016000.0,158.0629,158.0878,157.8638,157.8721,1016000.0
2014-10-13 14:15:00,190.24,190.31,190.05,190.05,1328000.0,157.8721,157.9301,157.7144,157.7144,1328000.0
2014-10-13 14:20:00,190.05,190.33,190.02,190.25,1499300.0,157.7144,157.9467,157.6895,157.8804,1499300.0
2014-10-13 14:25:00,190.25,190.41,190.22,190.41,1144700.0,157.8804,158.0131,157.8555,158.0131,1144700.0
2014-10-13 14:30:00,190.41,190.41,190.03,190.12,1322800.0,158.0131,158.0131,157.6978,157.7725,1322800.0
2014-10-13 14:35:00,190.12,190.22,189.99,190.13,1000600.0,157.7725,157.8555,157.6646,157.7808,1000600.0
2014-10-13 14:40:00,190.12,190.17,189.85,190.0,1299000.0,157.7725,157.814,157.5484,157.6729,1299000.0
2014-10-13 14:45:00,190.0,190.0,189.87,189.87,950700.0,157.6729,157.6729,157.565,157.565,950700.0
2014-10-13 14:50:00,189.87,190.12,189.84,189.89,1260600.0,157.565,157.7725,157.5401,157.5816,1260600.0
2014-10-13 14:55:00,189.88,189.89,189.58,189.7,1565600.0,157.5733,157.5816,157.3244,157.4239,1565600.0
2014-10-13 15:00:00,189.69,189.78,189.58,189.61,1259600.0,157.4156,157.4903,157.3244,157.3492,1259600.0
2014-10-13 15:05:00,189.6,189.66,189.43,189.43,1191000.0,157.3409,157.3907,157.1999,157.1999,1191000.0
2014-10-13 15:10:00,189.43,189.62,189.36,189.59,1827400.0,157.1999,157.3575,157.1418,157.3327,1827400.0
2014-10-13 15:15:00,189.59,189.61,189.18,189.21,1630200.0,157.3327,157.3492,156.9924,157.0173,1630200.0
2014-10-13 15:20:00,189.2,189.28,188.97,189.12,2699700.0,157.009,157.0754,156.8181,156.9426,2699700.0
2014-10-13 15:25:00,189.13,189.29,189.05,189.13,1786900.0,156.9509,157.0837,156.8845,156.9509,1786900.0
2014-10-13 15:30:00,189.13,189.13,187.9,188.52,8291300.0,156.9509,156.9509,155.9302,156.4447,8291300.0
2014-10-13 15:35:00,188.52,188.66,188.05,188.11,5131000.0,156.4447,156.5609,156.0547,156.1045,5131000.0
2014-10-13 15:40:00,188.12,188.49,187.85,187.94,4779300.0,156.1128,156.4198,155.8887,155.9634,4779300.0
2014-10-13 15:45:00,187.94,187.95,187.52,187.74,7509800.0,155.9634,155.9717,155.6148,155.7974,7509800.0
2014-10-13 15:50:00,187.74,187.94,187.3,187.51,6387600.0,155.7974,155.9634,155.4323,155.6065,6387600.0
2014-10-13 15:55:00,187.51,187.59,187.3,187.38,9607800.0,155.6065,155.6729,155.4323,155.4987,9607800.0
2014-10-14 09:30:00,188.42,188.62,188.1,188.59,5452800.0,156.3617,156.5277,156.0962,156.5028,5452800.0
2014-10-14 09:35:00,188.62,188.92,188.59,188.78,4019200.0,156.5277,156.7766,156.5028,156.6605,4019200.0
2014-10-14 09:40:00,188.78,189.03,188.64,188.87,4645900.0,156.6605,156.8679,156.5443,156.7352,4645900.0
2014-10-14 09:45:00,188.86,188.98,188.38,188.39,3552000.0,156.7269,156.8264,156.3285,156.3368,3552000.0
2014-10-14 09:50:00,188.4,188.49,188.14,188.2,4289100.0,156.3451,156.4198,156.1294,156.1791,4289100.0
2014-10-14 09:55:00,188.21,188.26,187.59,187.83,4829900.0,156.1874,156.2289,155.6729,155.8721,4829900.0
2014-10-14 10:00:00,187.83,188.22,187.51,188.14,5345200.0,155.8721,156.1957,155.6065,156.1294,5345200.0
2014-10-14 10:05:00,188.14,188.34,187.8,188.3,3994500.0,156.1294,156.2953,155.8472,156.2621,3994500.0
2014-10-14 10:10:00,188.28,188.51,188.05,188.38,3148400.0,156.2455,156.4364,156.0547,156.3285,3148400.0
2014-10-14 10:15:00,188.39,188.47,187.79,187.82,3554800.0,156.3368,156.4032,155.8389,155.8638,3554800.0
2014-10-14 10:20:00,187.82,188.07,187.63,187.67,2478300.0,155.8638,156.0713,155.7061,155.7393,2478300.0
2014-10-14 10:25:00,187.67,188.13,187.67,187.99,2226800.0,155.7393,156.1211,155.7393,156.0049,2226800.0
2014-10-14 10:30:00,187.99,188.11,187.71,187.8,1733700.0,156.0049,156.1045,155.7725,155.8472,1733700.0
2014-10-14 10:35:00,187.79,188.21,187.79,188.09,2065700.0,155.8389,156.1874,155.8389,156.0879,2065700.0
2014-10-14 10:40:00,188.08,188.31,187.95,188.11,2274000.0,156.0796,156.2704,155.9717,156.1045,2274000.0
2014-10-14 10:45:00,188.11,188.5,188.03,188.48,1827900.0,156.1045,156.4281,156.0381,156.4115,1827900.0
2014-10-14 10:50:00,188.48,188.94,188.48,188.72,3141100.0,156.4115,156.7932,156.4115,156.6107,3141100.0
2014-10-14 10:55:00,188.72,188.84,188.4,188.49,2876300.0,156.6107,156.7103,156.3451,156.4198,2876300.0
2014-10-14 11:00:00,188.49,188.69,188.38,188.5,2333400.0,156.4198,156.5858,156.3285,156.4281,2333400.0
2014-10-14 11:05:00,188.49,188.82,188.36,188.69,1582700.0,156.4198,156.6937,156.3119,156.5858,1582700.0
2014-10-14 11:10:00,188.69,188.94,188.69,188.91,1700300.0,156.5858,156.7932,156.5858,156.7683,1700300.0
2014-10-14 11:15:00,188.91,189.3,188.91,189.2,2472100.0,156.7683,157.092,156.7683,157.009,2472100.0
2014-10-14 11:20:00,189.2,189.22,189.0,189.13,1517300.0,157.009,157.0256,156.843,156.9509,1517300.0
2014-10-14 11:25:00,189.12,189.18,188.87,188.98,1766900.0,156.9426,156.9924,156.7352,156.8264,1766900.0
2014-10-14 11:30:00,188.98,189.07,188.78,188.9,1623100.0,156.8264,156.9011,156.6605,156.76,1623100.0
2014-10-14 11:35:00,188.9,189.24,188.87,189.15,1357500.0,156.76,157.0422,156.7352,156.9675,1357500.0
2014-10-14 11:40:00,189.15,189.63,189.15,189.6,2488300.0,156.9675,157.3658,156.9675,157.3409,2488300.0
2014-10-14 11:45:00,189.6,189.68,189.46,189.58,2366400.0,157.3409,157.4073,157.2248,157.3244,2366400.0
2014-10-14 11:50:00,189.59,189.61,189.38,189.56,1302700.0,157.3327,157.3492,157.1584,157.3078,1302700.0
2014-10-14 11:55:00,189.55,189.67,189.35,189.5,1962600.0,157.2995,157.399,157.1335,157.258,1962600.0
2014-10-14 12:00:00,189.51,189.59,189.36,189.53,877800.0,157.2663,157.3327,157.1418,157.2829,877800.0
2014-10-14 12:05:00,189.53,189.82,189.5,189.75,1557100.0,157.2829,157.5235,157.258,157.4654,1557100.0
2014-10-14 12:10:00,189.75,189.77,189.54,189.66,1604700.0,157.4654,157.482,157.2912,157.3907,1604700.0
2014-10-14 12:15:00,189.65,189.74,189.38,189.41,1273600.0,157.3824,157.4571,157.1584,157.1833,1273600.0
2014-10-14 12:20:00,189.42,189.46,189.17,189.22,1550900.0,157.1916,157.2248,156.9841,157.0256,1550900.0
2014-10-14 12:25:00,189.24,189.28,189.07,189.12,914800.0,157.0422,157.0754,156.9011,156.9426,914800.0
2014-10-14 12:30:00,189.12,189.17,188.86,188.98,1283200.0,156.9426,156.9841,156.7269,156.8264,1283200.0
2014-10-14 12:35:00,188.97,189.01,188.78,188.83,1285100.0,156.8181,156.8513,156.6605,156.702,1285100.0
2014-10-14 12:40:00,188.82,189.1,188.72,189.09,1042100.0,156.6937,156.926,156.6107,156.9177,1042100.0
2014-10-14 12:45:00,189.1,189.3,188.98,189.27,903100.0,156.926,157.092,156.8264,157.0671,903100.0
2014-10-14 12:50:00,189.26,189.28,189.01,189.02,830300.0,157.0588,157.0754,156.8513,156.8596,830300.0
2014-10-14 12:55:00,189.0,189.13,188.99,189.04,700100.0,156.843,156.9509,156.8347,156.8762,700100.0
2014-10-14 13:00:00,189.03,189.13,188.92,189.13,755800.0,156.8679,156.9509,156.7766,156.9509,755800.0
2014-10-14 13:05:00,189.13,189.26,189.03,189.08,902000.0,156.9509,157.0588,156.8679,156.9094,902000.0
2014-10-14 13:10:00,189.08,189.33,189.0,189.3,761500.0,156.9094,157.1169,156.843,157.092,761500.0
2014-10-14 13:15:00,189.3,189.47,189.24,189.28,828100.0,157.092,157.2331,157.0422,157.0754,828100.0
2014-10-14 13:20:00,189.27,189.28,188.81,188.85,1241800.0,157.0671,157.0754,156.6854,156.7186,1241800.0
2014-10-14 13:25:00,188.85,189.04,188.81,188.84,856700.0,156.7186,156.8762,156.6854,156.7103,856700.0
2014-10-14 13:30:00,188.85,189.03,188.72,189.01,1086800.0,156.7186,156.8679,156.6107,156.8513,1086800.0
2014-10-14 13:35:00,189.01,189.02,188.6,188.74,1380700.0,156.8513,156.8596,156.5111,156.6273,1380700.0
2014-10-14 13:40:00,188.74,188.82,188.54,188.54,1192000.0,156.6273,156.6937,156.4613,156.4613,1192000.0
2014-10-14 13:45:00,188.55,188.76,188.36,188.67,1770200.0,156.4696,156.6439,156.3119,156.5692,1770200.0
2014-10-14 13:50:00,188.67,188.79,188.55,188.65,769000.0,156.5692,156.6688,156.4696,156.5526,769000.0
2014-10-14 13:55:00,188.65,188.88,188.53,188.86,1111300.0,156.5526,156.7435,156.453,156.7269,1111300.0
2014-10-14 14:00:00,188.85,189.08,188.75,188.89,1415300.0,156.7186,156.9094,156.6356,156.7518,1415300.0
2014-10-14 14:05:00,188.9,188.92,188.56,188.65,1171100.0,156.76,156.7766,156.4779,156.5526,1171100.0
2014-10-14 14:10:00,188.65,188.99,188.6,188.89,1359200.0,156.5526,156.8347,156.5111,156.7518,1359200.0
2014-10-14 14:15:00,188.9,188.91,188.62,188.76,1329200.0,156.76,156.7683,156.5277,156.6439,1329200.0
2014-10-14 14:20:00,188.74,188.85,188.23,188.25,1856500.0,156.6273,156.7186,156.204,156.2206,1856500.0
2014-10-14 14:25:00,188.24,188.32,188.15,188.2,2355200.0,156.2123,156.2787,156.1377,156.1791,2355200.0
2014-10-14 14:30:00,188.21,188.45,187.94,187.95,2446200.0,156.1874,156.3866,155.9634,155.9717,2446200.0
2014-10-14 14:35:00,187.95,188.25,187.81,188.24,2781600.0,155.9717,156.2206,155.8555,156.2123,2781600.0
2014-10-14 14:40:00,188.24,188.6,188.19,188.58,1742100.0,156.2123,156.5111,156.1709,156.4945,1742100.0
2014-10-14 14:45:00,188.6,188.7,188.44,188.54,1286500.0,156.5111,156.5941,156.3783,156.4613,1286500.0
2014-10-14 14:50:00,188.55,188.62,187.97,188.05,2492100.0,156.4696,156.5277,155.9883,156.0547,2492100.0
2014-10-14 14:55:00,188.05,188.19,187.9,188.09,1562900.0,156.0547,156.1709,155.9302,156.0879,1562900.0
2014-10-14 15:00:00,188.1,188.36,187.94,188.03,2315800.0,156.0962,156.3119,155.9634,156.0381,2315800.0
2014-10-14 15:05:00,188.03,188.06,187.58,187.75,2938700.0,156.0381,156.063,155.6646,155.8057,2938700.0
2014-10-14 15:10:00,187.76,187.96,187.7,187.85,2221500.0,155.814,155.98,155.7642,155.8887,2221500.0
2014-10-14 15:15:00,187.85,187.9,187.62,187.64,1754600.0,155.8887,155.9302,155.6978,155.7144,1754600.0
2014-10-14 15:20:00,187.65,187.66,187.04,187.27,5453700.0,155.7227,155.731,155.2165,155.4074,5453700.0
2014-10-14 15:25:00,187.27,187.69,187.22,187.61,3663100.0,155.4074,155.7559,155.3659,155.6895,3663100.0
2014-10-14 15:30:00,187.62,187.67,187.18,187.32,3587200.0,155.6978,155.7393,155.3327,155.4489,3587200.0
2014-10-14 15:35:00,187.31,188.13,187.29,188.1,3831200.0,155.4406,156.1211,155.424,156.0962,3831200.0
2014-10-14 15:40:00,188.1,188.32,187.8,187.83,4721900.0,156.0962,156.2787,155.8472,155.8721,4721900.0
2014-10-14 15:45:00,187.84,188.05,187.66,187.85,4105900.0,155.8804,156.0547,155.731,155.8887,4105900.0
2014-10-14 15:50:00,187.84,188.1,187.68,187.7,4224300.0,155.8804,156.0962,155.7476,155.7642,4224300.0
2014-10-14 15:55:00,187.69,187.77,187.49,187.75,6980000.0,155.7559,155.8223,155.59,155.8057,6980000.0
2014-10-15 09:30:00,185.16,185.5,185.07,185.26,9024300.0,153.6564,153.9385,153.5817,153.7394,9024300.0
2014-10-15 09:35:00,185.28,185.47,184.33,184.7,9127100.0,153.756,153.9136,152.9676,153.2746,9127100.0
2014-10-15 09:40:00,184.7,184.7,183.65,184.43,7707800.0,153.2746,153.2746,152.4033,153.0506,7707800.0
2014-10-15 09:45:00,184.44,185.5,184.35,185.48,8729400.0,153.0589,153.9385,152.9842,153.9219,8729400.0
2014-10-15 09:50:00,185.49,186.07,185.23,185.89,6128300.0,153.9302,154.4116,153.7145,154.2622,6128300.0
2014-10-15 09:55:00,185.89,186.0,185.34,185.87,5134600.0,154.2622,154.3535,153.8058,154.2456,5134600.0
2014-10-15 10:00:00,185.87,186.67,185.83,186.15,7445200.0,154.2456,154.9095,154.2124,154.4779,7445200.0
2014-10-15 10:05:00,186.14,186.47,185.88,186.16,4238600.0,154.4696,154.7435,154.2539,154.4862,4238600.0
2014-10-15 10:10:00,186.15,186.65,186.0,186.48,3980000.0,154.4779,154.8929,154.3535,154.7518,3980000.0
2014-10-15 10:15:00,186.48,186.57,185.76,185.93,5011600.0,154.7518,154.8265,154.1543,154.2954,5011600.0
2014-10-15 10:20:00,185.93,186.34,185.65,186.17,2912700.0,154.2954,154.6356,154.063,154.4945,2912700.0
2014-10-15 10:25:00,186.17,186.25,185.76,185.79,2605900.0,154.4945,154.5609,154.1543,154.1792,2605900.0
2014-10-15 10:30:00,185.78,185.87,185.37,185.4,4096300.0,154.1709,154.2456,153.8307,153.8555,4096300.0
2014-10-15 10:35:00,185.4,185.89,185.31,185.72,2592500.0,153.8555,154.2622,153.7809,154.1211,2592500.0
2014-10-15 10:40:00,185.72,185.94,185.24,185.32,2528700.0,154.1211,154.3037,153.7228,153.7892,2528700.0
2014-10-15 10:45:00,185.32,185.33,184.92,185.28,4555700.0,153.7892,153.7975,153.4572,153.756,4555700.0
2014-10-15 10:50:00,185.27,185.66,185.19,185.33,2832800.0,153.7477,154.0713,153.6813,153.7975,2832800.0
2014-10-15 10:55:00,185.34,185.59,185.06,185.51,2204800.0,153.8058,154.0132,153.5734,153.9468,2204800.0
2014-10-15 11:00:00,185.51,185.7,185.07,185.57,4120200.0,153.9468,154.1045,153.5817,153.9966,4120200.0
2014-10-15 11:05:00,185.55,186.09,185.54,186.03,2683300.0,153.98,154.4282,153.9717,154.3784,2683300.0
2014-10-15 11:10:00,186.03,186.14,185.66,185.78,2028300.0,154.3784,154.4696,154.0713,154.1709,2028300.0
2014-10-15 11:15:00,185.78,185.81,185.43,185.56,1539600.0,154.1709,154.1958,153.8804,153.9883,1539600.0
2014-10-15 11:20:00,185.56,185.56,185.05,185.28,1725500.0,153.9883,153.9883,153.5651,153.756,1725500.0
2014-10-15 11:25:00,185.27,185.38,184.81,184.89,1919700.0,153.7477,153.839,153.3659,153.4323,1919700.0
2014-10-15 11:30:00,184.89,185.27,184.48,184.67,3148600.0,153.4323,153.7477,153.0921,153.2498,3148600.0
2014-10-15 11:35:00,184.68,185.1,184.67,184.99,2056800.0,153.2581,153.6066,153.2498,153.5153,2056800.0
2014-10-15 11:40:00,184.98,185.05,184.65,184.77,1796600.0,153.507,153.5651,153.2332,153.3327,1796600.0
2014-10-15 11:45:00,184.77,184.82,184.35,184.45,2374800.0,153.3327,153.3742,152.9842,153.0672,2374800.0
2014-10-15 11:50:00,184.44,184.76,184.26,184.72,2387300.0,153.0589,153.3244,152.9095,153.2912,2387300.0
2014-10-15 11:55:00,184.72,184.93,184.67,184.87,1828000.0,153.2912,153.4655,153.2498,153.4157,1828000.0
2014-10-15 12:00:00,184.88,184.89,184.48,184.8,1386500.0,153.424,153.4323,153.0921,153.3576,1386500.0
2014-10-15 12:05:00,184.8,184.89,184.51,184.62,1364300.0,153.3576,153.4323,153.117,153.2083,1364300.0
2014-10-15 12:10:00,184.62,184.71,184.1,184.15,1846000.0,153.2083,153.2829,152.7767,152.8182,1846000.0
2014-10-15 12:15:00,184.15,184.33,183.86,184.09,2840000.0,152.8182,152.9676,152.5776,152.7684,2840000.0
2014-10-15 12:20:00,184.1,184.55,184.05,184.36,2454700.0,152.7767,153.1502,152.7352,152.9925,2454700.0
2014-10-15 12:25:00,184.33,184.43,184.15,184.24,1296700.0,152.9676,153.0506,152.8182,152.8929,1296700.0
2014-10-15 12:30:00,184.24,184.48,184.11,184.25,1480500.0,152.8929,153.0921,152.785,152.9012,1480500.0
2014-10-15 12:35:00,184.25,184.32,183.98,184.08,1551800.0,152.9012,152.9593,152.6772,152.7601,1551800.0
2014-10-15 12:40:00,184.08,184.17,183.5,183.64,2685100.0,152.7601,152.8348,152.2788,152.395,2685100.0
2014-10-15 12:45:00,183.64,184.07,183.59,183.76,1950900.0,152.395,152.7518,152.3535,152.4946,1950900.0
2014-10-15 12:50:00,183.75,183.77,183.22,183.71,3234000.0,152.4863,152.5029,152.0465,152.4531,3234000.0
2014-10-15 12:55:00,183.7,183.86,183.22,183.41,3427000.0,152.4448,152.5776,152.0465,152.2041,3427000.0
2014-10-15 13:00:00,183.41,183.73,183.28,183.68,2435900.0,152.2041,152.4697,152.0963,152.4282,2435900.0
2014-10-15 13:05:00,183.67,183.89,183.43,183.81,2347600.0,152.4199,152.6025,152.2207,152.5361,2347600.0
2014-10-15 13:10:00,183.79,183.86,183.14,183.18,2322200.0,152.5195,152.5776,151.9801,152.0133,2322200.0
2014-10-15 13:15:00,183.18,183.29,182.72,182.8,3992700.0,152.0133,152.1045,151.6315,151.6979,3992700.0
2014-10-15 13:20:00,182.81,182.83,182.28,182.49,6912400.0,151.7062,151.7228,151.2664,151.4407,6912400.0
2014-10-15 13:25:00,182.49,182.61,181.92,182.29,5527400.0,151.4407,151.5402,150.9676,151.2747,5527400.0
2014-10-15 13:30:00,182.29,182.83,182.23,182.78,4688200.0,151.2747,151.7228,151.2249,151.6813,4688200.0
2014-10-15 13:35:00,182.78,182.81,182.13,182.66,4052300.0,151.6813,151.7062,151.1419,151.5817,4052300.0
2014-10-15 13:40:00,182.67,182.97,182.5,182.75,3325600.0,151.59,151.839,151.449,151.6564,3325600.0
2014-10-15 13:45:00,182.75,183.41,182.6,183.39,3429800.0,151.6564,152.2041,151.5319,152.1875,3429800.0
2014-10-15 13:50:00,183.4,183.54,183.11,183.32,3316200.0,152.1958,152.312,151.9552,152.1294,3316200.0
2014-10-15 13:55:00,183.31,183.36,182.89,182.92,2758700.0,152.1211,152.1626,151.7726,151.7975,2758700.0
2014-10-15 14:00:00,182.92,182.94,182.45,182.61,4062200.0,151.7975,151.8141,151.4075,151.5402,4062200.0
2014-10-15 14:05:00,182.6,183.22,182.57,182.97,5189400.0,151.5319,152.0465,151.5071,151.839,5189400.0
2014-10-15 14:10:00,182.97,183.41,182.94,183.35,2888300.0,151.839,152.2041,151.8141,152.1543,2888300.0
2014-10-15 14:15:00,183.36,184.05,183.33,183.86,5685300.0,152.1626,152.7352,152.1377,152.5776,5685300.0
2014-10-15 14:20:00,183.86,184.06,183.52,183.71,3063800.0,152.5776,152.7435,152.2954,152.4531,3063800.0
2014-10-15 14:25:00,183.71,183.86,183.25,183.64,3414400.0,152.4531,152.5776,152.0714,152.395,3414400.0
2014-10-15 14:30:00,183.64,184.05,183.46,184.0,2926800.0,152.395,152.7352,152.2456,152.6937,2926800.0
2014-10-15 14:35:00,184.01,184.59,183.98,184.58,3995700.0,152.702,153.1834,152.6772,153.1751,3995700.0
2014-10-15 14:40:00,184.58,184.75,184.14,184.23,4336600.0,153.1751,153.3161,152.8099,152.8846,4336600.0
2014-10-15 14:45:00,184.22,184.43,184.0,184.28,3093800.0,152.8763,153.0506,152.6937,152.9261,3093800.0
2014-10-15 14:50:00,184.29,184.88,184.28,184.71,2627700.0,152.9344,153.424,152.9261,153.2829,2627700.0
2014-10-15 14:55:00,184.72,184.79,184.35,184.74,2898800.0,153.2912,153.3493,152.9842,153.3078,2898800.0
2014-10-15 15:00:00,184.72,184.85,184.48,184.65,2809400.0,153.2912,153.3991,153.0921,153.2332,2809400.0
2014-10-15 15:05:00,184.64,185.21,184.47,185.02,4798900.0,153.2249,153.6979,153.0838,153.5402,4798900.0
2014-10-15 15:10:00,185.02,185.45,184.97,184.98,4440200.0,153.5402,153.897,153.4987,153.507,4440200.0
2014-10-15 15:15:00,185.0,185.0,184.21,184.48,6104800.0,153.5236,153.5236,152.868,153.0921,6104800.0
2014-10-15 15:20:00,184.49,184.79,184.31,184.68,3382900.0,153.1004,153.3493,152.951,153.2581,3382900.0
2014-10-15 15:25:00,184.68,185.9,184.64,185.83,6328200.0,153.2581,154.2705,153.2249,154.2124,6328200.0
2014-10-15 15:30:00,185.83,186.18,185.58,185.75,6437200.0,154.2124,154.5028,154.0049,154.146,6437200.0
2014-10-15 15:35:00,185.76,186.56,185.54,186.42,6956000.0,154.1543,154.8182,153.9717,154.702,6956000.0
2014-10-15 15:40:00,186.41,186.88,186.16,186.71,6877200.0,154.6937,155.0837,154.4862,154.9427,6877200.0
2014-10-15 15:45:00,186.7,186.8,185.95,186.06,5517400.0,154.9344,155.0173,154.312,154.4033,5517400.0
2014-10-15 15:50:00,186.05,186.47,185.87,186.42,5688900.0,154.395,154.7435,154.2456,154.702,5688900.0
2014-10-15 15:55:00,186.42,186.53,186.15,186.29,8045500.0,154.702,154.7933,154.4779,154.5941,8045500.0
2014-10-16 09:30:00,183.06,183.82,182.89,183.8,6346700.0,151.9137,152.5444,151.7726,152.5278,6346700.0
2014-10-16 09:35:00,183.76,184.61,183.72,184.58,5866800.0,152.4946,153.2,152.4614,153.1751,5866800.0
2014-10-16 09:40:00,184.58,184.77,184.38,184.49,4319000.0,153.1751,153.3327,153.0091,153.1004,4319000.0
2014-10-16 09:45:00,184.48,184.72,183.98,184.71,3589600.0,153.0921,153.2912,152.6772,153.2829,3589600.0
2014-10-16 09:50:00,184.71,185.23,184.64,185.0,4696900.0,153.2829,153.7145,153.2249,153.5236,4696900.0
2014-10-16 09:55:00,185.0,185.14,184.61,185.1,3323200.0,153.5236,153.6398,153.2,153.6066,3323200.0
2014-10-16 10:00:00,185.09,185.22,184.43,184.69,4276500.0,153.5983,153.7062,153.0506,153.2663,4276500.0
2014-10-16 10:05:00,184.68,184.9,184.25,184.82,3213900.0,153.2581,153.4406,152.9012,153.3742,3213900.0
2014-10-16 10:10:00,184.81,184.81,184.03,184.05,3459800.0,153.3659,153.3659,152.7186,152.7352,3459800.0
2014-10-16 10:15:00,184.06,184.1,183.37,183.87,4592600.0,152.7435,152.7767,152.1709,152.5859,4592600.0
2014-10-16 10:20:00,183.88,185.83,183.74,184.9,10214900.0,152.5942,154.2124,152.478,153.4406,10214900.0
2014-10-16 10:25:00,184.91,185.02,184.14,184.68,6491800.0,153.4489,153.5402,152.8099,153.2581,6491800.0
2014-10-16 10:30:00,184.67,185.57,184.47,185.0,2883300.0,153.2498,153.9966,153.0838,153.5236,2883300.0
2014-10-16 10:35:00,185.01,185.32,184.72,184.99,2992600.0,153.5319,153.7892,153.2912,153.5153,2992600.0
2014-10-16 10:40:00,185.0,185.28,184.65,185.23,2368500.0,153.5236,153.756,153.2332,153.7145,2368500.0
2014-10-16 10:45:00,185.24,185.92,185.22,185.81,3439900.0,153.7228,154.2871,153.7062,154.1958,3439900.0
2014-10-16 10:50:00,185.81,186.25,185.61,185.74,3396000.0,154.1958,154.5609,154.0298,154.1377,3396000.0
2014-10-16 10:55:00,185.73,185.94,185.27,185.52,2631200.0,154.1294,154.3037,153.7477,153.9551,2631200.0
2014-10-16 11:00:00,185.52,185.7,185.12,185.33,3021000.0,153.9551,154.1045,153.6232,153.7975,3021000.0
2014-10-16 11:05:00,185.32,185.5,185.02,185.43,2506700.0,153.7892,153.9385,153.5402,153.8804,2506700.0
2014-10-16 11:10:00,185.43,185.87,184.58,185.56,2112300.0,153.8804,154.2456,153.1751,153.9883,2112300.0
2014-10-16 11:15:00,185.56,186.01,185.47,185.84,2133400.0,153.9883,154.3618,153.9136,154.2207,2133400.0
2014-10-16 11:20:00,185.85,186.36,185.76,186.29,3211800.0,154.229,154.6522,154.1543,154.5941,3211800.0
2014-10-16 11:25:00,186.29,186.47,185.98,186.41,2436100.0,154.5941,154.7435,154.3369,154.6937,2436100.0
2014-10-16 11:30:00,186.41,186.78,184.58,186.36,3704900.0,154.6937,155.0008,153.1751,154.6522,3704900.0
2014-10-16 11:35:00,186.37,186.48,185.9,185.93,3116500.0,154.6605,154.7518,154.2705,154.2954,3116500.0
2014-10-16 11:40:00,185.92,186.27,185.91,186.07,1461100.0,154.2871,154.5775,154.2788,154.4116,1461100.0
2014-10-16 11:45:00,186.05,186.17,184.58,185.62,2264900.0,154.395,154.4945,153.1751,154.0381,2264900.0
2014-10-16 11:50:00,185.61,185.77,185.29,185.34,2620400.0,154.0298,154.1626,153.7643,153.8058,2620400.0
2014-10-16 11:55:00,185.34,185.62,184.58,185.48,1995600.0,153.8058,154.0381,153.1751,153.9219,1995600.0
2014-10-16 12:00:00,185.48,185.52,185.07,185.25,2224500.0,153.9219,153.9551,153.5817,153.7311,2224500.0
2014-10-16 12:05:00,185.25,185.76,185.24,185.54,1960100.0,153.7311,154.1543,153.7228,153.9717,1960100.0
2014-10-16 12:10:00,185.53,185.85,185.37,185.78,1586800.0,153.9634,154.229,153.8307,154.1709,1586800.0
2014-10-16 12:15:00,185.78,185.84,185.37,185.81,1252000.0,154.1709,154.2207,153.8307,154.1958,1252000.0
2014-10-16 12:20:00,185.8,186.11,185.77,186.0,1426200.0,154.1875,154.4447,154.1626,154.3535,1426200.0
2014-10-16 12:25:00,186.0,186.02,185.55,185.64,1407600.0,154.3535,154.3701,153.98,154.0547,1407600.0
2014-10-16 12:30:00,185.64,185.77,185.42,185.62,1451600.0,154.0547,154.1626,153.8721,154.0381,1451600.0
2014-10-16 12:35:00,185.63,185.72,185.13,185.53,1929100.0,154.0464,154.1211,153.6315,153.9634,1929100.0
2014-10-16 12:40:00,185.53,185.77,185.53,185.65,1058900.0,153.9634,154.1626,153.9634,154.063,1058900.0
2014-10-16 12:45:00,185.66,185.88,185.56,185.86,1148400.0,154.0713,154.2539,153.9883,154.2373,1148400.0
2014-10-16 12:50:00,185.86,186.09,185.85,185.95,1076300.0,154.2373,154.4282,154.229,154.312,1076300.0
2014-10-16 12:55:00,185.95,186.48,185.94,186.33,2182400.0,154.312,154.7518,154.3037,154.6273,2182400.0
2014-10-16 13:00:00,186.33,186.81,186.33,186.63,2998500.0,154.6273,155.0256,154.6273,154.8763,2998500.0
2014-10-16 13:05:00,186.62,186.89,186.47,186.78,2090900.0,154.868,155.092,154.7435,155.0008,2090900.0
2014-10-16 13:10:00,186.78,186.94,186.57,186.83,2192400.0,155.0008,155.1335,154.8265,155.0422,2192400.0
2014-10-16 13:15:00,186.83,186.94,186.58,186.84,1712900.0,155.0422,155.1335,154.8348,155.0505,1712900.0
2014-10-16 13:20:00,186.84,187.18,186.62,187.04,2589200.0,155.0505,155.3327,154.868,155.2165,2589200.0
2014-10-16 13:25:00,187.03,187.36,187.0,187.04,2590000.0,155.2082,155.4821,155.1833,155.2165,2590000.0
2014-10-16 13:30:00,187.03,187.23,186.89,187.04,1682400.0,155.2082,155.3742,155.092,155.2165,1682400.0
2014-10-16 13:35:00,187.05,187.41,186.91,187.25,1890800.0,155.2248,155.5236,155.1086,155.3908,1890800.0
2014-10-16 13:40:00,187.24,187.48,187.14,187.42,1364400.0,155.3825,155.5817,155.2995,155.5319,1364400.0
2014-10-16 13:45:00,187.42,187.58,187.14,187.29,2160000.0,155.5319,155.6646,155.2995,155.424,2160000.0
2014-10-16 13:50:00,187.28,187.31,184.58,186.99,3164900.0,155.4157,155.4406,153.1751,155.175,3164900.0
2014-10-16 13:55:00,186.98,187.0,186.42,186.58,3067500.0,155.1667,155.1833,154.702,154.8348,3067500.0
2014-10-16 14:00:00,186.57,186.81,186.41,186.79,2014500.0,154.8265,155.0256,154.6937,155.0091,2014500.0
2014-10-16 14:05:00,186.78,187.1,186.75,187.01,2042300.0,155.0008,155.2663,154.9759,155.1916,2042300.0
2014-10-16 14:10:00,187.02,187.1,186.5,186.53,2089600.0,155.1999,155.2663,154.7684,154.7933,2089600.0
2014-10-16 14:15:00,186.53,186.8,186.36,186.57,2229600.0,154.7933,155.0173,154.6522,154.8265,2229600.0
2014-10-16 14:20:00,186.57,186.59,186.16,186.42,2760300.0,154.8265,154.8431,154.4862,154.702,2760300.0
2014-10-16 14:25:00,186.42,186.76,186.41,186.66,1993800.0,154.702,154.9842,154.6937,154.9012,1993800.0
2014-10-16 14:30:00,186.66,186.91,186.47,186.68,1661700.0,154.9012,155.1086,154.7435,154.9178,1661700.0
2014-10-16 14:35:00,186.67,186.8,186.49,186.74,1047600.0,154.9095,155.0173,154.7601,154.9676,1047600.0
2014-10-16 14:40:00,186.75,186.75,186.39,186.45,1230200.0,154.9759,154.9759,154.6771,154.7269,1230200.0
2014-10-16 14:45:00,186.45,186.56,185.82,185.84,2648900.0,154.7269,154.8182,154.2041,154.2207,2648900.0
2014-10-16 14:50:00,185.85,186.13,185.79,186.05,2525500.0,154.229,154.4613,154.1792,154.395,2525500.0
2014-10-16 14:55:00,186.06,186.32,185.95,186.02,1797700.0,154.4033,154.619,154.312,154.3701,1797700.0
2014-10-16 15:00:00,186.03,186.24,185.58,185.61,1998600.0,154.3784,154.5526,154.0049,154.0298,1998600.0
2014-10-16 15:05:00,185.61,186.04,185.55,185.99,2423000.0,154.0298,154.3867,153.98,154.3452,2423000.0
2014-10-16 15:10:00,185.98,186.53,185.9,186.53,2546600.0,154.3369,154.7933,154.2705,154.7933,2546600.0
2014-10-16 15:15:00,186.54,186.75,186.32,186.33,3418700.0,154.8016,154.9759,154.619,154.6273,3418700.0
2014-10-16 15:20:00,186.33,186.68,186.27,186.48,1702400.0,154.6273,154.9178,154.5775,154.7518,1702400.0
2014-10-16 15:25:00,186.48,186.58,186.29,186.55,1605400.0,154.7518,154.8348,154.5941,154.8099,1605400.0
2014-10-16 15:30:00,186.54,186.65,186.27,186.47,2236100.0,154.8016,154.8929,154.5775,154.7435,2236100.0
2014-10-16 15:35:00,186.48,186.59,185.99,186.07,2382900.0,154.7518,154.8431,154.3452,154.4116,2382900.0
2014-10-16 15:40:00,186.06,186.4,186.05,186.35,2049600.0,154.4033,154.6854,154.395,154.6439,2049600.0
2014-10-16 15:45:00,186.35,186.58,186.26,186.31,2611000.0,154.6439,154.8348,154.5692,154.6107,2611000.0
2014-10-16 15:50:00,186.32,186.75,186.31,186.44,3046300.0,154.619,154.9759,154.6107,154.7186,3046300.0
2014-10-16 15:55:00,186.45,186.48,186.05,186.24,6682500.0,154.7269,154.7518,154.395,154.5526,6682500.0
2014-10-17 09:30:00,188.42,188.52,188.09,188.16,6587700.0,156.3617,156.4447,156.0879,156.146,6587700.0
2014-10-17 09:35:00,188.15,188.17,187.77,187.96,4144500.0,156.1377,156.1543,155.8223,155.98,4144500.0
2014-10-17 09:40:00,187.98,187.98,187.62,187.85,3079600.0,155.9966,155.9966,155.6978,155.8887,3079600.0
2014-10-17 09:45:00,187.86,188.05,187.77,187.91,3109600.0,155.897,156.0547,155.8223,155.9385,3109600.0
2014-10-17 09:50:00,187.92,188.35,187.92,188.34,2704500.0,155.9468,156.3036,155.9468,156.2953,2704500.0
2014-10-17 09:55:00,188.33,188.49,188.18,188.2,3852000.0,156.287,156.4198,156.1626,156.1791,3852000.0
2014-10-17 10:00:00,188.21,188.72,188.04,188.63,3621800.0,156.1874,156.6107,156.0464,156.536,3621800.0
2014-10-17 10:05:00,188.63,188.73,188.48,188.57,2549900.0,156.536,156.619,156.4115,156.4862,2549900.0
2014-10-17 10:10:00,188.56,188.74,188.47,188.62,3023700.0,156.4779,156.6273,156.4032,156.5277,3023700.0
2014-10-17 10:15:00,188.62,188.99,188.57,188.87,2937700.0,156.5277,156.8347,156.4862,156.7352,2937700.0
2014-10-17 10:20:00,188.88,188.9,188.68,188.82,2422100.0,156.7435,156.76,156.5775,156.6937,2422100.0
2014-10-17 10:25:00,188.83,189.22,188.73,189.2,3295300.0,156.702,157.0256,156.619,157.009,3295300.0
2014-10-17 10:30:00,189.2,189.24,189.05,189.11,3045700.0,157.009,157.0422,156.8845,156.9343,3045700.0
2014-10-17 10:35:00,189.11,189.14,188.76,188.79,2355600.0,156.9343,156.9592,156.6439,156.6688,2355600.0
2014-10-17 10:40:00,188.79,188.89,188.71,188.85,1497600.0,156.6688,156.7518,156.6024,156.7186,1497600.0
2014-10-17 10:45:00,188.85,188.95,188.65,188.66,2254800.0,156.7186,156.8015,156.5526,156.5609,2254800.0
2014-10-17 10:50:00,188.65,188.88,188.65,188.87,1726900.0,156.5526,156.7435,156.5526,156.7352,1726900.0
2014-10-17 10:55:00,188.86,189.0,188.83,188.99,980600.0,156.7269,156.843,156.702,156.8347,980600.0
2014-10-17 11:00:00,188.99,189.03,188.89,188.98,2379800.0,156.8347,156.8679,156.7518,156.8264,2379800.0
2014-10-17 11:05:00,188.99,189.14,188.85,189.1,1818900.0,156.8347,156.9592,156.7186,156.926,1818900.0
2014-10-17 11:10:00,189.11,189.39,189.05,189.29,2486900.0,156.9343,157.1667,156.8845,157.0837,2486900.0
2014-10-17 11:15:00,189.3,189.44,189.27,189.42,1704900.0,157.092,157.2082,157.0671,157.1916,1704900.0
2014-10-17 11:20:00,189.42,189.44,189.21,189.26,1187200.0,157.1916,157.2082,157.0173,157.0588,1187200.0
2014-10-17 11:25:00,189.26,189.45,189.25,189.35,1582100.0,157.0588,157.2165,157.0505,157.1335,1582100.0
2014-10-17 11:30:00,189.35,189.47,189.21,189.47,1946200.0,157.1335,157.2331,157.0173,157.2331,1946200.0
2014-10-17 11:35:00,189.46,189.57,189.33,189.55,1654700.0,157.2248,157.3161,157.1169,157.2995,1654700.0
2014-10-17 11:40:00,189.55,189.59,189.45,189.54,1339700.0,157.2995,157.3327,157.2165,157.2912,1339700.0
2014-10-17 11:45:00,189.53,189.75,189.53,189.64,1567900.0,157.2829,157.4654,157.2829,157.3741,1567900.0
2014-10-17 11:50:00,189.65,189.75,189.62,189.67,1259700.0,157.3824,157.4654,157.3575,157.399,1259700.0
2014-10-17 11:55:00,189.68,189.68,189.38,189.4,2202400.0,157.4073,157.4073,157.1584,157.175,2202400.0
2014-10-17 12:00:00,189.39,189.56,189.37,189.51,1468500.0,157.1667,157.3078,157.1501,157.2663,1468500.0
2014-10-17 12:05:00,189.51,189.62,189.41,189.44,1893700.0,157.2663,157.3575,157.1833,157.2082,1893700.0
2014-10-17 12:10:00,189.45,189.45,189.11,189.24,2345500.0,157.2165,157.2165,156.9343,157.0422,2345500.0
2014-10-17 12:15:00,189.24,189.25,188.95,188.99,1786300.0,157.0422,157.0505,156.8015,156.8347,1786300.0
2014-10-17 12:20:00,188.99,189.13,188.96,189.0,1709700.0,156.8347,156.9509,156.8098,156.843,1709700.0
2014-10-17 12:25:00,189.0,189.16,188.99,189.11,986100.0,156.843,156.9758,156.8347,156.9343,986100.0
2014-10-17 12:30:00,189.11,189.35,189.11,189.2,1530400.0,156.9343,157.1335,156.9343,157.009,1530400.0
2014-10-17 12:35:00,189.19,189.4,189.19,189.31,1248900.0,157.0007,157.175,157.0007,157.1003,1248900.0
2014-10-17 12:40:00,189.3,189.31,189.02,189.11,1198400.0,157.092,157.1003,156.8596,156.9343,1198400.0
2014-10-17 12:45:00,189.1,189.27,189.02,189.11,582900.0,156.926,157.0671,156.8596,156.9343,582900.0
2014-10-17 12:50:00,189.11,189.12,188.79,188.89,1529300.0,156.9343,156.9426,156.6688,156.7518,1529300.0
2014-10-17 12:55:00,188.9,189.15,188.88,189.03,1448700.0,156.76,156.9675,156.7435,156.8679,1448700.0
2014-10-17 13:00:00,189.03,189.24,189.03,189.05,1566000.0,156.8679,157.0422,156.8679,156.8845,1566000.0
2014-10-17 13:05:00,189.04,189.05,188.69,188.69,1654900.0,156.8762,156.8845,156.5858,156.5858,1654900.0
2014-10-17 13:10:00,188.7,188.75,188.45,188.59,2453700.0,156.5941,156.6356,156.3866,156.5028,2453700.0
2014-10-17 13:15:00,188.58,188.78,188.54,188.75,2419000.0,156.4945,156.6605,156.4613,156.6356,2419000.0
2014-10-17 13:20:00,188.75,188.76,188.47,188.53,1691500.0,156.6356,156.6439,156.4032,156.453,1691500.0
2014-10-17 13:25:00,188.54,188.7,188.46,188.48,1781400.0,156.4613,156.5941,156.3949,156.4115,1781400.0
2014-10-17 13:30:00,188.49,188.63,188.37,188.45,2045900.0,156.4198,156.536,156.3202,156.3866,2045900.0
2014-10-17 13:35:00,188.45,188.84,188.37,188.81,2221200.0,156.3866,156.7103,156.3202,156.6854,2221200.0
2014-10-17 13:40:00,188.82,188.83,188.65,188.73,1603000.0,156.6937,156.702,156.5526,156.619,1603000.0
2014-10-17 13:45:00,188.78,188.78,188.52,188.53,1112600.0,156.6605,156.6605,156.4447,156.453,1112600.0
2014-10-17 13:50:00,188.53,188.67,188.48,188.6,953400.0,156.453,156.5692,156.4115,156.5111,953400.0
2014-10-17 13:55:00,188.59,188.62,188.25,188.46,1664300.0,156.5028,156.5277,156.2206,156.3949,1664300.0
2014-10-17 14:00:00,188.47,188.47,188.08,188.13,1752300.0,156.4032,156.4032,156.0796,156.1211,1752300.0
2014-10-17 14:05:00,188.13,188.25,187.63,187.84,3771100.0,156.1211,156.2206,155.7061,155.8804,3771100.0
2014-10-17 14:10:00,187.83,188.13,187.72,187.99,2661000.0,155.8721,156.1211,155.7808,156.0049,2661000.0
2014-10-17 14:15:00,188.0,188.05,187.79,187.83,1403100.0,156.0132,156.0547,155.8389,155.8721,1403100.0
2014-10-17 14:20:00,187.82,188.16,187.77,188.16,1980300.0,155.8638,156.146,155.8223,156.146,1980300.0
2014-10-17 14:25:00,188.15,188.19,187.82,188.12,2618400.0,156.1377,156.1709,155.8638,156.1128,2618400.0
2014-10-17 14:30:00,188.13,188.34,187.99,188.22,1469700.0,156.1211,156.2953,156.0049,156.1957,1469700.0
2014-10-17 14:35:00,188.21,188.29,187.95,188.16,934700.0,156.1874,156.2538,155.9717,156.146,934700.0
2014-10-17 14:40:00,188.16,188.55,188.11,188.43,1759000.0,156.146,156.4696,156.1045,156.37,1759000.0
2014-10-17 14:45:00,188.44,188.47,188.22,188.34,1287400.0,156.3783,156.4032,156.1957,156.2953,1287400.0
2014-10-17 14:50:00,188.34,188.4,188.15,188.27,1036700.0,156.2953,156.3451,156.1377,156.2372,1036700.0
2014-10-17 14:55:00,188.27,188.41,188.14,188.4,901200.0,156.2372,156.3534,156.1294,156.3451,901200.0
2014-10-17 15:00:00,188.4,188.41,187.77,187.89,2290400.0,156.3451,156.3534,155.8223,155.9219,2290400.0
2014-10-17 15:05:00,187.89,188.31,187.84,188.19,2120600.0,155.9219,156.2704,155.8804,156.1709,2120600.0
2014-10-17 15:10:00,188.18,188.77,188.17,188.76,2492300.0,156.1626,156.6522,156.1543,156.6439,2492300.0
2014-10-17 15:15:00,188.75,188.87,188.55,188.66,1685100.0,156.6356,156.7352,156.4696,156.5609,1685100.0
2014-10-17 15:20:00,188.67,188.75,188.52,188.61,1266700.0,156.5692,156.6356,156.4447,156.5194,1266700.0
2014-10-17 15:25:00,188.61,188.76,188.6,188.72,2254300.0,156.5194,156.6439,156.5111,156.6107,2254300.0
2014-10-17 15:30:00,188.72,188.98,188.67,188.71,2700500.0,156.6107,156.8264,156.5692,156.6024,2700500.0
2014-10-17 15:35:00,188.72,188.87,188.64,188.79,1728900.0,156.6107,156.7352,156.5443,156.6688,1728900.0
2014-10-17 15:40:00,188.8,189.04,188.72,189.02,3116500.0,156.6771,156.8762,156.6107,156.8596,3116500.0
2014-10-17 15:45:00,189.02,189.18,188.83,188.87,3169800.0,156.8596,156.9924,156.702,156.7352,3169800.0
2014-10-17 15:50:00,188.87,188.89,188.63,188.81,3306500.0,156.7352,156.7518,156.536,156.6854,3306500.0
2014-10-17 15:55:00,188.82,188.98,188.52,188.54,7857800.0,156.6937,156.8264,156.4447,156.4613,7857800.0
2014-10-20 09:30:00,188.13,188.49,188.07,188.47,3497000.0,156.1211,156.4198,156.0713,156.4032,3497000.0
2014-10-20 09:35:00,188.47,188.85,188.3,188.79,3264900.0,156.4032,156.7186,156.2621,156.6688,3264900.0
2014-10-20 09:40:00,188.79,189.11,188.74,189.08,2483700.0,156.6688,156.9343,156.6273,156.9094,2483700.0
2014-10-20 09:45:00,189.08,189.15,188.68,188.68,2305500.0,156.9094,156.9675,156.5775,156.5775,2305500.0
2014-10-20 09:50:00,188.67,188.93,188.46,188.48,1837500.0,156.5692,156.7849,156.3949,156.4115,1837500.0
2014-10-20 09:55:00,188.47,189.1,188.46,188.98,2417800.0,156.4032,156.926,156.3949,156.8264,2417800.0
2014-10-20 10:00:00,188.98,189.14,188.86,188.96,2341900.0,156.8264,156.9592,156.7269,156.8098,2341900.0
2014-10-20 10:05:00,188.96,189.1,188.6,188.64,1709000.0,156.8098,156.926,156.5111,156.5443,1709000.0
2014-10-20 10:10:00,188.63,188.85,188.6,188.66,1627600.0,156.536,156.7186,156.5111,156.5609,1627600.0
2014-10-20 10:15:00,188.66,188.92,188.53,188.7,1432800.0,156.5609,156.7766,156.453,156.5941,1432800.0
2014-10-20 10:20:00,188.7,189.46,188.7,189.43,4686400.0,156.5941,157.2248,156.5941,157.1999,4686400.0
2014-10-20 10:25:00,189.42,189.44,189.21,189.23,1501900.0,157.1916,157.2082,157.0173,157.0339,1501900.0
2014-10-20 10:30:00,189.23,189.35,189.06,189.13,2127000.0,157.0339,157.1335,156.8928,156.9509,2127000.0
2014-10-20 10:35:00,189.13,189.37,189.12,189.17,1207200.0,156.9509,157.1501,156.9426,156.9841,1207200.0
2014-10-20 10:40:00,189.18,189.47,189.06,189.39,1259200.0,156.9924,157.2331,156.8928,157.1667,1259200.0
2014-10-20 10:45:00,189.4,189.5,189.2,189.23,1351800.0,157.175,157.258,157.009,157.0339,1351800.0
2014-10-20 10:50:00,189.23,189.26,189.0,189.09,885300.0,157.0339,157.0588,156.843,156.9177,885300.0
2014-10-20 10:55:00,189.09,189.31,189.04,189.13,946300.0,156.9177,157.1003,156.8762,156.9509,946300.0
2014-10-20 11:00:00,189.13,189.17,188.9,188.92,1478100.0,156.9509,156.9841,156.76,156.7766,1478100.0
2014-10-20 11:05:00,188.92,189.29,188.9,189.27,1174900.0,156.7766,157.0837,156.76,157.0671,1174900.0
2014-10-20 11:10:00,189.28,189.41,188.98,189.33,1038300.0,157.0754,157.1833,156.8264,157.1169,1038300.0
2014-10-20 11:15:00,189.32,189.48,189.31,189.42,691200.0,157.1086,157.2414,157.1003,157.1916,691200.0
2014-10-20 11:20:00,189.43,189.58,189.32,189.53,758300.0,157.1999,157.3244,157.1086,157.2829,758300.0
2014-10-20 11:25:00,189.53,189.56,189.34,189.38,1005500.0,157.2829,157.3078,157.1252,157.1584,1005500.0
2014-10-20 11:30:00,189.39,189.39,189.11,189.3,1110100.0,157.1667,157.1667,156.9343,157.092,1110100.0
2014-10-20 11:35:00,189.29,189.45,189.21,189.31,1065900.0,157.0837,157.2165,157.0173,157.1003,1065900.0
2014-10-20 11:40:00,189.31,189.42,189.22,189.38,689300.0,157.1003,157.1916,157.0256,157.1584,689300.0
2014-10-20 11:45:00,189.38,189.41,189.23,189.41,680200.0,157.1584,157.1833,157.0339,157.1833,680200.0
2014-10-20 11:50:00,189.4,189.42,189.27,189.3,718500.0,157.175,157.1916,157.0671,157.092,718500.0
2014-10-20 11:55:00,189.29,189.44,189.25,189.39,717100.0,157.0837,157.2082,157.0505,157.1667,717100.0
2014-10-20 12:00:00,189.4,189.55,189.33,189.47,1011500.0,157.175,157.2995,157.1169,157.2331,1011500.0
2014-10-20 12:05:00,189.46,189.55,189.4,189.4,548900.0,157.2248,157.2995,157.175,157.175,548900.0
2014-10-20 12:10:00,189.4,189.64,189.36,189.48,886500.0,157.175,157.3741,157.1418,157.2414,886500.0
2014-10-20 12:15:00,189.48,189.51,189.39,189.46,575600.0,157.2414,157.2663,157.1667,157.2248,575600.0
2014-10-20 12:20:00,189.46,189.53,189.42,189.51,448600.0,157.2248,157.2829,157.1916,157.2663,448600.0
2014-10-20 12:25:00,189.51,189.52,189.34,189.39,627800.0,157.2663,157.2746,157.1252,157.1667,627800.0
2014-10-20 12:30:00,189.38,189.43,189.15,189.42,1341400.0,157.1584,157.1999,156.9675,157.1916,1341400.0
2014-10-20 12:35:00,189.42,189.42,189.28,189.31,619800.0,157.1916,157.1916,157.0754,157.1003,619800.0
2014-10-20 12:40:00,189.3,189.39,189.22,189.24,501800.0,157.092,157.1667,157.0256,157.0422,501800.0
2014-10-20 12:45:00,189.24,189.33,189.17,189.3,637100.0,157.0422,157.1169,156.9841,157.092,637100.0
2014-10-20 12:50:00,189.3,189.43,189.23,189.38,388600.0,157.092,157.1999,157.0339,157.1584,388600.0
2014-10-20 12:55:00,189.38,189.38,189.05,189.14,730100.0,157.1584,157.1584,156.8845,156.9592,730100.0
2014-10-20 13:00:00,189.14,189.23,189.05,189.15,804200.0,156.9592,157.0339,156.8845,156.9675,804200.0
2014-10-20 13:05:00,189.16,189.35,189.13,189.33,818400.0,156.9758,157.1335,156.9509,157.1169,818400.0
2014-10-20 13:10:00,189.33,189.39,189.22,189.34,422500.0,157.1169,157.1667,157.0256,157.1252,422500.0
2014-10-20 13:15:00,189.34,189.52,189.33,189.48,735900.0,157.1252,157.2746,157.1169,157.2414,735900.0
2014-10-20 13:20:00,189.49,189.56,189.42,189.5,555500.0,157.2497,157.3078,157.1916,157.258,555500.0
2014-10-20 13:25:00,189.5,189.74,189.45,189.65,978600.0,157.258,157.4571,157.2165,157.3824,978600.0
2014-10-20 13:30:00,189.65,189.66,189.53,189.62,620000.0,157.3824,157.3907,157.2829,157.3575,620000.0
2014-10-20 13:35:00,189.62,189.71,189.56,189.66,869100.0,157.3575,157.4322,157.3078,157.3907,869100.0
2014-10-20 13:40:00,189.66,189.7,189.58,189.6,478500.0,157.3907,157.4239,157.3244,157.3409,478500.0
2014-10-20 13:45:00,189.61,189.71,189.43,189.47,882700.0,157.3492,157.4322,157.1999,157.2331,882700.0
2014-10-20 13:50:00,189.47,189.6,189.46,189.5,850900.0,157.2331,157.3409,157.2248,157.258,850900.0
2014-10-20 13:55:00,189.5,189.61,189.5,189.54,350800.0,157.258,157.3492,157.258,157.2912,350800.0
2014-10-20 14:00:00,189.53,189.88,189.52,189.79,1293400.0,157.2829,157.5733,157.2746,157.4986,1293400.0
2014-10-20 14:05:00,189.79,189.9,189.74,189.81,608600.0,157.4986,157.5899,157.4571,157.5152,608600.0
2014-10-20 14:10:00,189.81,190.03,189.81,190.01,882100.0,157.5152,157.6978,157.5152,157.6812,882100.0
2014-10-20 14:15:00,190.02,190.03,189.8,189.81,542600.0,157.6895,157.6978,157.5069,157.5152,542600.0
2014-10-20 14:20:00,189.82,189.94,189.72,189.78,710400.0,157.5235,157.6231,157.4405,157.4903,710400.0
2014-10-20 14:25:00,189.78,189.83,189.71,189.8,638400.0,157.4903,157.5318,157.4322,157.5069,638400.0
2014-10-20 14:30:00,189.8,189.92,189.77,189.79,471500.0,157.5069,157.6065,157.482,157.4986,471500.0
2014-10-20 14:35:00,189.8,189.89,189.75,189.85,608700.0,157.5069,157.5816,157.4654,157.5484,608700.0
2014-10-20 14:40:00,189.85,190.0,189.8,189.92,537900.0,157.5484,157.6729,157.5069,157.6065,537900.0
2014-10-20 14:45:00,189.92,189.95,189.86,189.91,292100.0,157.6065,157.6314,157.5567,157.5982,292100.0
2014-10-20 14:50:00,189.92,189.95,189.79,189.94,505200.0,157.6065,157.6314,157.4986,157.6231,505200.0
2014-10-20 14:55:00,189.95,189.97,189.86,189.97,323900.0,157.6314,157.648,157.5567,157.648,323900.0
2014-10-20 15:00:00,189.97,190.11,189.96,190.11,968100.0,157.648,157.7642,157.6397,157.7642,968100.0
2014-10-20 15:05:00,190.1,190.33,190.07,190.2,1976600.0,157.7559,157.9467,157.731,157.8389,1976600.0
2014-10-20 15:10:00,190.21,190.29,190.17,190.24,930400.0,157.8472,157.9136,157.814,157.8721,930400.0
2014-10-20 15:15:00,190.25,190.29,190.09,190.11,1222300.0,157.8804,157.9136,157.7476,157.7642,1222300.0
2014-10-20 15:20:00,190.1,190.11,189.93,190.04,1082700.0,157.7559,157.7642,157.6148,157.7061,1082700.0
2014-10-20 15:25:00,190.03,190.07,189.94,190.01,800800.0,157.6978,157.731,157.6231,157.6812,800800.0
2014-10-20 15:30:00,190.0,190.25,189.98,190.22,1119500.0,157.6729,157.8804,157.6563,157.8555,1119500.0
2014-10-20 15:35:00,190.22,190.22,190.04,190.13,1263200.0,157.8555,157.8555,157.7061,157.7808,1263200.0
2014-10-20 15:40:00,190.13,190.33,190.11,190.33,1804300.0,157.7808,157.9467,157.7642,157.9467,1804300.0
2014-10-20 15:45:00,190.33,190.38,190.21,190.27,1665200.0,157.9467,157.9882,157.8472,157.897,1665200.0
2014-10-20 15:50:00,190.27,190.35,190.23,190.34,1467700.0,157.897,157.9633,157.8638,157.955,1467700.0
2014-10-20 15:55:00,190.35,190.45,190.28,190.32,5369200.0,157.9633,158.0463,157.9053,157.9384,5369200.0
2014-10-21 09:30:00,191.68,192.01,191.48,191.93,5159400.0,159.0671,159.3409,158.9011,159.2745,5159400.0
2014-10-21 09:35:00,191.94,191.97,191.71,191.87,2952200.0,159.2828,159.3077,159.0919,159.2247,2952200.0
2014-10-21 09:40:00,191.87,192.0,191.64,191.94,2922700.0,159.2247,159.3326,159.0339,159.2828,2922700.0
2014-10-21 09:45:00,191.94,192.21,191.94,192.09,3370500.0,159.2828,159.5069,159.2828,159.4073,3370500.0
2014-10-21 09:50:00,192.09,192.36,192.08,192.14,2345800.0,159.4073,159.6314,159.399,159.4488,2345800.0
2014-10-21 09:55:00,192.15,192.24,192.06,192.16,1955500.0,159.4571,159.5318,159.3824,159.4654,1955500.0
2014-10-21 10:00:00,192.16,192.28,192.0,192.2,2520200.0,159.4654,159.565,159.3326,159.4986,2520200.0
2014-10-21 10:05:00,192.2,192.3,192.04,192.17,2025600.0,159.4986,159.5816,159.3658,159.4737,2025600.0
2014-10-21 10:10:00,192.17,192.39,192.14,192.37,2566700.0,159.4737,159.6563,159.4488,159.6397,2566700.0
2014-10-21 10:15:00,192.37,192.38,192.08,192.31,2721600.0,159.6397,159.648,159.399,159.5899,2721600.0
2014-10-21 10:20:00,192.3,192.41,192.21,192.38,1764800.0,159.5816,159.6728,159.5069,159.648,1764800.0
2014-10-21 10:25:00,192.38,192.51,192.32,192.36,2481500.0,159.648,159.7558,159.5982,159.6314,2481500.0
2014-10-21 10:30:00,192.37,192.52,192.36,192.49,1352800.0,159.6397,159.7641,159.6314,159.7392,1352800.0
2014-10-21 10:35:00,192.49,192.51,192.34,192.46,1713400.0,159.7392,159.7558,159.6148,159.7143,1713400.0
2014-10-21 10:40:00,192.46,192.6,192.44,192.59,1667300.0,159.7143,159.8305,159.6977,159.8222,1667300.0
2014-10-21 10:45:00,192.6,192.77,192.58,192.75,2034900.0,159.8305,159.9716,159.8139,159.955,2034900.0
2014-10-21 10:50:00,192.75,192.77,192.6,192.7,1384900.0,159.955,159.9716,159.8305,159.9135,1384900.0
2014-10-21 10:55:00,192.7,192.71,192.56,192.6,1203700.0,159.9135,159.9218,159.7973,159.8305,1203700.0
2014-10-21 11:00:00,192.59,192.73,192.55,192.7,1574800.0,159.8222,159.9384,159.789,159.9135,1574800.0
2014-10-21 11:05:00,192.7,192.87,192.69,192.84,1670400.0,159.9135,160.0546,159.9052,160.0297,1670400.0
2014-10-21 11:10:00,192.84,192.85,192.66,192.68,1458600.0,160.0297,160.038,159.8803,159.8969,1458600.0
2014-10-21 11:15:00,192.68,192.76,192.62,192.72,1377100.0,159.8969,159.9633,159.8471,159.9301,1377100.0
2014-10-21 11:20:00,192.71,192.84,192.68,192.81,1273700.0,159.9218,160.0297,159.8969,160.0048,1273700.0
2014-10-21 11:25:00,192.81,192.93,192.77,192.93,1480700.0,160.0048,160.1044,159.9716,160.1044,1480700.0
2014-10-21 11:30:00,192.93,193.07,192.87,193.06,1936600.0,160.1044,160.2206,160.0546,160.2123,1936600.0
2014-10-21 11:35:00,193.07,193.16,193.0,193.09,2248300.0,160.2206,160.2952,160.1625,160.2372,2248300.0
2014-10-21 11:40:00,193.08,193.33,193.06,193.16,2331000.0,160.2289,160.4363,160.2123,160.2952,2331000.0
2014-10-21 11:45:00,193.15,193.24,193.09,193.12,1844000.0,160.2869,160.3616,160.2372,160.262,1844000.0
2014-10-21 11:50:00,193.12,193.19,193.07,193.09,991100.0,160.262,160.3201,160.2206,160.2372,991100.0
2014-10-21 11:55:00,193.1,193.25,193.07,193.22,961800.0,160.2455,160.3699,160.2206,160.345,961800.0
2014-10-21 12:00:00,193.22,193.3,193.19,193.26,860500.0,160.345,160.4114,160.3201,160.3782,860500.0
2014-10-21 12:05:00,193.27,193.31,193.2,193.23,600400.0,160.3865,160.4197,160.3284,160.3533,600400.0
2014-10-21 12:10:00,193.24,193.35,193.21,193.3,786800.0,160.3616,160.4529,160.3367,160.4114,786800.0
2014-10-21 12:15:00,193.29,193.34,193.2,193.33,776700.0,160.4031,160.4446,160.3284,160.4363,776700.0
2014-10-21 12:20:00,193.33,193.35,193.22,193.3,947000.0,160.4363,160.4529,160.345,160.4114,947000.0
2014-10-21 12:25:00,193.29,193.39,193.23,193.28,1293700.0,160.4031,160.4861,160.3533,160.3948,1293700.0
2014-10-21 12:30:00,193.28,193.3,193.22,193.23,674600.0,160.3948,160.4114,160.345,160.3533,674600.0
2014-10-21 12:35:00,193.23,193.32,193.22,193.24,556900.0,160.3533,160.428,160.345,160.3616,556900.0
2014-10-21 12:40:00,193.23,193.29,193.12,193.14,1197200.0,160.3533,160.4031,160.262,160.2786,1197200.0
2014-10-21 12:45:00,193.14,193.19,193.09,193.11,1055500.0,160.2786,160.3201,160.2372,160.2537,1055500.0
2014-10-21 12:50:00,193.12,193.14,192.98,193.06,1738200.0,160.262,160.2786,160.1459,160.2123,1738200.0
2014-10-21 12:55:00,193.06,193.06,192.93,193.02,1602300.0,160.2123,160.2123,160.1044,160.1791,1602300.0
2014-10-21 13:00:00,193.01,193.08,192.96,193.06,813800.0,160.1708,160.2289,160.1293,160.2123,813800.0
2014-10-21 13:05:00,193.06,193.08,192.99,193.01,454800.0,160.2123,160.2289,160.1542,160.1708,454800.0
2014-10-21 13:10:00,193.0,193.08,192.97,193.03,604300.0,160.1625,160.2289,160.1376,160.1874,604300.0
2014-10-21 13:15:00,193.03,193.03,192.94,192.95,758300.0,160.1874,160.1874,160.1127,160.121,758300.0
2014-10-21 13:20:00,192.96,193.0,192.85,192.89,1564200.0,160.1293,160.1625,160.038,160.0712,1564200.0
2014-10-21 13:25:00,192.89,193.05,192.88,193.05,941600.0,160.0712,160.204,160.0629,160.204,941600.0
2014-10-21 13:30:00,193.05,193.5,193.04,193.45,2504300.0,160.204,160.5774,160.1957,160.5359,2504300.0
2014-10-21 13:35:00,193.45,193.48,193.35,193.44,1367500.0,160.5359,160.5608,160.4529,160.5276,1367500.0
2014-10-21 13:40:00,193.43,193.54,193.36,193.49,1454100.0,160.5193,160.6106,160.4612,160.5691,1454100.0
2014-10-21 13:45:00,193.49,193.51,193.4,193.44,819000.0,160.5691,160.5857,160.4944,160.5276,819000.0
2014-10-21 13:50:00,193.44,193.52,193.4,193.48,701400.0,160.5276,160.594,160.4944,160.5608,701400.0
2014-10-21 13:55:00,193.48,193.54,193.4,193.45,745800.0,160.5608,160.6106,160.4944,160.5359,745800.0
2014-10-21 14:00:00,193.45,193.48,193.35,193.42,1042000.0,160.5359,160.5608,160.4529,160.511,1042000.0
2014-10-21 14:05:00,193.42,193.65,193.42,193.62,1971300.0,160.511,160.7019,160.511,160.677,1971300.0
2014-10-21 14:10:00,193.61,193.62,193.51,193.6,896200.0,160.6687,160.677,160.5857,160.6604,896200.0
2014-10-21 14:15:00,193.6,193.67,193.53,193.55,1081200.0,160.6604,160.7185,160.6023,160.6189,1081200.0
2014-10-21 14:20:00,193.55,193.58,193.5,193.52,684500.0,160.6189,160.6438,160.5774,160.594,684500.0
2014-10-21 14:25:00,193.52,193.57,193.5,193.56,707200.0,160.594,160.6355,160.5774,160.6272,707200.0
2014-10-21 14:30:00,193.56,193.65,193.53,193.57,1044500.0,160.6272,160.7019,160.6023,160.6355,1044500.0
2014-10-21 14:35:00,193.56,193.7,193.54,193.69,1047400.0,160.6272,160.7434,160.6106,160.7351,1047400.0
2014-10-21 14:40:00,193.7,193.75,193.67,193.72,1287500.0,160.7434,160.7849,160.7185,160.76,1287500.0
2014-10-21 14:45:00,193.72,193.73,193.44,193.48,1668800.0,160.76,160.7683,160.5276,160.5608,1668800.0
2014-10-21 14:50:00,193.48,193.56,193.45,193.55,776600.0,160.5608,160.6272,160.5359,160.6189,776600.0
2014-10-21 14:55:00,193.55,193.62,193.53,193.57,821400.0,160.6189,160.677,160.6023,160.6355,821400.0
2014-10-21 15:00:00,193.57,193.7,193.52,193.69,1015300.0,160.6355,160.7434,160.594,160.7351,1015300.0
2014-10-21 15:05:00,193.69,193.71,193.61,193.65,674500.0,160.7351,160.7517,160.6687,160.7019,674500.0
2014-10-21 15:10:00,193.64,193.95,193.62,193.91,2179600.0,160.6936,160.9508,160.677,160.9176,2179600.0
2014-10-21 15:15:00,193.91,193.92,193.78,193.89,1247000.0,160.9176,160.9259,160.8098,160.901,1247000.0
2014-10-21 15:20:00,193.9,194.09,193.88,194.02,2168400.0,160.9093,161.067,160.8927,161.0089,2168400.0
2014-10-21 15:25:00,194.02,194.2,193.99,194.16,2048200.0,161.0089,161.1583,160.984,161.1251,2048200.0
2014-10-21 15:30:00,194.16,194.16,193.93,193.94,2333200.0,161.1251,161.1251,160.9342,160.9425,2333200.0
2014-10-21 15:35:00,193.94,193.96,193.78,193.8,1904500.0,160.9425,160.9591,160.8098,160.8264,1904500.0
2014-10-21 15:40:00,193.8,193.93,193.75,193.87,2269800.0,160.8264,160.9342,160.7849,160.8844,2269800.0
2014-10-21 15:45:00,193.87,193.98,193.87,193.96,2802500.0,160.8844,160.9757,160.8844,160.9591,2802500.0
2014-10-21 15:50:00,193.97,194.0,193.84,193.96,3494000.0,160.9674,160.9923,160.8595,160.9591,3494000.0
2014-10-21 15:55:00,193.96,194.07,193.89,194.05,7022900.0,160.9591,161.0504,160.901,161.0338,7022900.0
2014-10-22 09:30:00,194.41,194.48,194.22,194.23,3961400.0,161.3326,161.3907,161.1749,161.1832,3961400.0
2014-10-22 09:35:00,194.23,194.23,193.95,193.95,2986800.0,161.1832,161.1832,160.9508,160.9508,2986800.0
2014-10-22 09:40:00,193.96,194.29,193.92,194.27,2092000.0,160.9591,161.233,160.9259,161.2164,2092000.0
2014-10-22 09:45:00,194.26,194.38,194.12,194.25,1762200.0,161.2081,161.3077,161.0919,161.1998,1762200.0
2014-10-22 09:50:00,194.25,194.72,194.25,194.61,2467000.0,161.1998,161.5898,161.1998,161.4985,2467000.0
2014-10-22 09:55:00,194.61,194.67,194.52,194.64,1261900.0,161.4985,161.5483,161.4238,161.5234,1261900.0
2014-10-22 10:00:00,194.65,194.68,194.42,194.49,2052400.0,161.5317,161.5566,161.3409,161.399,2052400.0
2014-10-22 10:05:00,194.48,194.54,194.17,194.21,1590500.0,161.3907,161.4404,161.1334,161.1666,1590500.0
2014-10-22 10:10:00,194.2,194.36,194.14,194.19,1513600.0,161.1583,161.2911,161.1085,161.15,1513600.0
2014-10-22 10:15:00,194.19,194.32,194.06,194.31,1640700.0,161.15,161.2579,161.0421,161.2496,1640700.0
2014-10-22 10:20:00,194.32,194.53,194.26,194.42,1456300.0,161.2579,161.4321,161.2081,161.3409,1456300.0
2014-10-22 10:25:00,194.43,194.6,194.35,194.48,889000.0,161.3492,161.4902,161.2828,161.3907,889000.0
2014-10-22 10:30:00,194.48,194.65,194.23,194.61,1824700.0,161.3907,161.5317,161.1832,161.4985,1824700.0
2014-10-22 10:35:00,194.61,194.62,194.32,194.44,1272600.0,161.4985,161.5068,161.2579,161.3575,1272600.0
2014-10-22 10:40:00,194.44,194.48,194.2,194.32,957100.0,161.3575,161.3907,161.1583,161.2579,957100.0
2014-10-22 10:45:00,194.32,194.48,194.23,194.38,1188500.0,161.2579,161.3907,161.1832,161.3077,1188500.0
2014-10-22 10:50:00,194.38,194.57,194.36,194.51,938100.0,161.3077,161.4653,161.2911,161.4155,938100.0
2014-10-22 10:55:00,194.52,194.55,194.35,194.43,583400.0,161.4238,161.4487,161.2828,161.3492,583400.0
2014-10-22 11:00:00,194.43,194.63,194.37,194.47,894100.0,161.3492,161.5151,161.2994,161.3824,894100.0
2014-10-22 11:05:00,194.48,194.55,194.36,194.52,906300.0,161.3907,161.4487,161.2911,161.4238,906300.0
2014-10-22 11:10:00,194.52,194.83,194.49,194.77,1852100.0,161.4238,161.6811,161.399,161.6313,1852100.0
2014-10-22 11:15:00,194.78,194.86,194.71,194.74,1423900.0,161.6396,161.706,161.5815,161.6064,1423900.0
2014-10-22 11:20:00,194.74,194.88,194.73,194.79,1118700.0,161.6064,161.7226,161.5981,161.6479,1118700.0
2014-10-22 11:25:00,194.79,194.81,194.63,194.68,1353500.0,161.6479,161.6645,161.5151,161.5566,1353500.0
2014-10-22 11:30:00,194.69,194.83,194.59,194.81,1124500.0,161.5649,161.6811,161.4819,161.6645,1124500.0
2014-10-22 11:35:00,194.8,194.91,194.77,194.79,1309300.0,161.6562,161.7475,161.6313,161.6479,1309300.0
2014-10-22 11:40:00,194.79,194.83,194.74,194.76,546900.0,161.6479,161.6811,161.6064,161.623,546900.0
2014-10-22 11:45:00,194.77,194.88,194.68,194.72,537800.0,161.6313,161.7226,161.5566,161.5898,537800.0
2014-10-22 11:50:00,194.72,194.77,194.55,194.58,1061800.0,161.5898,161.6313,161.4487,161.4736,1061800.0
2014-10-22 11:55:00,194.58,194.69,194.58,194.61,705200.0,161.4736,161.5649,161.4736,161.4985,705200.0
2014-10-22 12:00:00,194.61,194.7,194.6,194.66,547400.0,161.4985,161.5732,161.4902,161.54,547400.0
2014-10-22 12:05:00,194.66,194.66,194.46,194.56,1250900.0,161.54,161.54,161.3741,161.457,1250900.0
2014-10-22 12:10:00,194.56,194.6,194.35,194.37,640600.0,161.457,161.4902,161.2828,161.2994,640600.0
2014-10-22 12:15:00,194.38,194.42,194.03,194.06,1438000.0,161.3077,161.3409,161.0172,161.0421,1438000.0
2014-10-22 12:20:00,194.06,194.22,194.05,194.21,1118600.0,161.0421,161.1749,161.0338,161.1666,1118600.0
2014-10-22 12:25:00,194.21,194.31,194.12,194.24,1109800.0,161.1666,161.2496,161.0919,161.1915,1109800.0
2014-10-22 12:30:00,194.24,194.25,194.06,194.08,1258000.0,161.1915,161.1998,161.0421,161.0587,1258000.0
2014-10-22 12:35:00,194.09,194.18,193.86,193.87,1804000.0,161.067,161.1417,160.8761,160.8844,1804000.0
2014-10-22 12:40:00,193.87,193.99,193.72,193.73,1950400.0,160.8844,160.984,160.76,160.7683,1950400.0
2014-10-22 12:45:00,193.73,193.91,193.5,193.53,2140800.0,160.7683,160.9176,160.5774,160.6023,2140800.0
2014-10-22 12:50:00,193.53,193.78,193.42,193.68,3085800.0,160.6023,160.8098,160.511,160.7268,3085800.0
2014-10-22 12:55:00,193.67,193.93,193.58,193.9,1673300.0,160.7185,160.9342,160.6438,160.9093,1673300.0
2014-10-22 13:00:00,193.9,193.98,193.77,193.96,1561600.0,160.9093,160.9757,160.8015,160.9591,1561600.0
2014-10-22 13:05:00,193.96,194.09,193.87,194.06,1106300.0,160.9591,161.067,160.8844,161.0421,1106300.0
2014-10-22 13:10:00,194.06,194.09,193.83,193.88,1032300.0,161.0421,161.067,160.8512,160.8927,1032300.0
2014-10-22 13:15:00,193.88,193.92,193.79,193.82,719600.0,160.8927,160.9259,160.8181,160.8429,719600.0
2014-10-22 13:20:00,193.82,193.86,193.53,193.53,1513900.0,160.8429,160.8761,160.6023,160.6023,1513900.0
2014-10-22 13:25:00,193.53,193.55,193.32,193.42,1960100.0,160.6023,160.6189,160.428,160.511,1960100.0
2014-10-22 13:30:00,193.41,193.43,193.17,193.27,2121300.0,160.5027,160.5193,160.3035,160.3865,2121300.0
2014-10-22 13:35:00,193.27,193.5,193.26,193.47,1249600.0,160.3865,160.5774,160.3782,160.5525,1249600.0
2014-10-22 13:40:00,193.47,193.63,193.46,193.6,1050900.0,160.5525,160.6853,160.5442,160.6604,1050900.0
2014-10-22 13:45:00,193.6,193.63,193.32,193.35,1076300.0,160.6604,160.6853,160.428,160.4529,1076300.0
2014-10-22 13:50:00,193.34,193.56,193.27,193.5,1169700.0,160.4446,160.6272,160.3865,160.5774,1169700.0
2014-10-22 13:55:00,193.5,193.55,193.15,193.21,1216500.0,160.5774,160.6189,160.2869,160.3367,1216500.0
2014-10-22 14:00:00,193.2,193.27,193.04,193.2,1841100.0,160.3284,160.3865,160.1957,160.3284,1841100.0
2014-10-22 14:05:00,193.19,193.43,193.13,193.37,1434800.0,160.3201,160.5193,160.2703,160.4695,1434800.0
2014-10-22 14:10:00,193.37,193.52,193.34,193.4,1165800.0,160.4695,160.594,160.4446,160.4944,1165800.0
2014-10-22 14:15:00,193.39,193.39,193.17,193.26,1345000.0,160.4861,160.4861,160.3035,160.3782,1345000.0
2014-10-22 14:20:00,193.26,193.35,193.02,193.19,1597600.0,160.3782,160.4529,160.1791,160.3201,1597600.0
2014-10-22 14:25:00,193.19,193.42,193.12,193.19,1256600.0,160.3201,160.511,160.262,160.3201,1256600.0
2014-10-22 14:30:00,193.2,193.24,192.92,192.98,1797100.0,160.3284,160.3616,160.0961,160.1459,1797100.0
2014-10-22 14:35:00,192.98,193.23,192.94,193.02,1852000.0,160.1459,160.3533,160.1127,160.1791,1852000.0
2014-10-22 14:40:00,193.05,193.48,193.03,193.4,2156500.0,160.204,160.5608,160.1874,160.4944,2156500.0
2014-10-22 14:45:00,193.41,193.54,193.29,193.44,1818300.0,160.5027,160.6106,160.4031,160.5276,1818300.0
2014-10-22 14:50:00,193.44,193.47,193.2,193.23,1706400.0,160.5276,160.5525,160.3284,160.3533,1706400.0
2014-10-22 14:55:00,193.23,193.71,193.22,193.68,2077700.0,160.3533,160.7517,160.345,160.7268,2077700.0
2014-10-22 15:00:00,193.69,193.73,193.47,193.61,1913800.0,160.7351,160.7683,160.5525,160.6687,1913800.0
2014-10-22 15:05:00,193.61,193.62,193.45,193.49,1152000.0,160.6687,160.677,160.5359,160.5691,1152000.0
2014-10-22 15:10:00,193.48,193.54,193.32,193.5,1048800.0,160.5608,160.6106,160.428,160.5774,1048800.0
2014-10-22 15:15:00,193.5,193.56,193.33,193.35,1123900.0,160.5774,160.6272,160.4363,160.4529,1123900.0
2014-10-22 15:20:00,193.35,193.42,193.23,193.3,1661800.0,160.4529,160.511,160.3533,160.4114,1661800.0
2014-10-22 15:25:00,193.28,193.47,193.27,193.39,1139800.0,160.3948,160.5525,160.3865,160.4861,1139800.0
2014-10-22 15:30:00,193.39,193.41,193.07,193.1,1944500.0,160.4861,160.5027,160.2206,160.2455,1944500.0
2014-10-22 15:35:00,193.11,193.19,192.97,193.07,1477600.0,160.2537,160.3201,160.1376,160.2206,1477600.0
2014-10-22 15:40:00,193.07,193.12,192.87,192.88,2120700.0,160.2206,160.262,160.0546,160.0629,2120700.0
2014-10-22 15:45:00,192.87,192.9,192.65,192.65,3205900.0,160.0546,160.0795,159.872,159.872,3205900.0
2014-10-22 15:50:00,192.66,192.85,192.62,192.84,2714600.0,159.8803,160.038,159.8471,160.0297,2714600.0
2014-10-22 15:55:00,192.85,192.85,192.61,192.71,4858200.0,160.038,160.038,159.8388,159.9218,4858200.0
2014-10-23 09:30:00,194.62,194.85,194.56,194.67,4029500.0,161.5068,161.6977,161.457,161.5483,4029500.0
2014-10-23 09:35:00,194.68,194.81,194.47,194.71,2952300.0,161.5566,161.6645,161.3824,161.5815,2952300.0
2014-10-23 09:40:00,194.71,194.87,194.5,194.57,2307900.0,161.5815,161.7143,161.4073,161.4653,2307900.0
2014-10-23 09:45:00,194.57,194.65,194.36,194.43,2086700.0,161.4653,161.5317,161.2911,161.3492,2086700.0
2014-10-23 09:50:00,194.44,194.59,194.26,194.58,2417900.0,161.3575,161.4819,161.2081,161.4736,2417900.0
2014-10-23 09:55:00,194.59,194.61,194.42,194.45,1282800.0,161.4819,161.4985,161.3409,161.3658,1282800.0
2014-10-23 10:00:00,194.45,194.89,194.41,194.87,2236600.0,161.3658,161.7309,161.3326,161.7143,2236600.0
2014-10-23 10:05:00,194.87,195.15,194.78,195.0,3474700.0,161.7143,161.9467,161.6396,161.8222,3474700.0
2014-10-23 10:10:00,195.0,195.12,194.92,195.12,1723500.0,161.8222,161.9218,161.7558,161.9218,1723500.0
2014-10-23 10:15:00,195.12,195.29,195.08,195.15,2665700.0,161.9218,162.0628,161.8886,161.9467,2665700.0
2014-10-23 10:20:00,195.16,195.2,195.06,195.09,1301000.0,161.955,161.9882,161.872,161.8969,1301000.0
2014-10-23 10:25:00,195.09,195.13,194.94,194.98,1724600.0,161.8969,161.9301,161.7724,161.8056,1724600.0
2014-10-23 10:30:00,194.99,195.15,194.96,195.11,1172100.0,161.8139,161.9467,161.789,161.9135,1172100.0
2014-10-23 10:35:00,195.12,195.15,194.99,195.05,923300.0,161.9218,161.9467,161.8139,161.8637,923300.0
2014-10-23 10:40:00,195.05,195.12,194.92,195.11,1503300.0,161.8637,161.9218,161.7558,161.9135,1503300.0
2014-10-23 10:45:00,195.12,195.43,195.08,195.29,1565700.0,161.9218,162.179,161.8886,162.0628,1565700.0
2014-10-23 10:50:00,195.29,195.46,195.29,195.41,1741800.0,162.0628,162.2039,162.0628,162.1624,1741800.0
2014-10-23 10:55:00,195.42,195.49,195.37,195.46,734900.0,162.1707,162.2288,162.1292,162.2039,734900.0
2014-10-23 11:00:00,195.46,195.48,195.31,195.35,1317100.0,162.2039,162.2205,162.0794,162.1126,1317100.0
2014-10-23 11:05:00,195.35,195.61,195.34,195.56,1506000.0,162.1126,162.3284,162.1043,162.2869,1506000.0
2014-10-23 11:10:00,195.55,195.75,195.52,195.72,1793900.0,162.2786,162.4446,162.2537,162.4197,1793900.0
2014-10-23 11:15:00,195.73,195.74,195.51,195.55,1307300.0,162.428,162.4363,162.2454,162.2786,1307300.0
2014-10-23 11:20:00,195.55,195.57,195.37,195.39,1852700.0,162.2786,162.2952,162.1292,162.1458,1852700.0
2014-10-23 11:25:00,195.4,195.45,195.31,195.32,1021200.0,162.1541,162.1956,162.0794,162.0877,1021200.0
2014-10-23 11:30:00,195.31,195.5,195.31,195.46,1547400.0,162.0794,162.2371,162.0794,162.2039,1547400.0
2014-10-23 11:35:00,195.45,195.46,195.18,195.21,1619500.0,162.1956,162.2039,161.9716,161.9964,1619500.0
2014-10-23 11:40:00,195.2,195.33,195.19,195.29,1090700.0,161.9882,162.096,161.9799,162.0628,1090700.0
2014-10-23 11:45:00,195.31,195.33,195.18,195.33,801400.0,162.0794,162.096,161.9716,162.096,801400.0
2014-10-23 11:50:00,195.32,195.39,195.26,195.28,1114500.0,162.0877,162.1458,162.0379,162.0545,1114500.0
2014-10-23 11:55:00,195.27,195.39,195.27,195.31,329500.0,162.0462,162.1458,162.0462,162.0794,329500.0
2014-10-23 12:00:00,195.31,195.44,195.25,195.35,622100.0,162.0794,162.1873,162.0296,162.1126,622100.0
2014-10-23 12:05:00,195.36,195.5,195.34,195.45,799700.0,162.1209,162.2371,162.1043,162.1956,799700.0
2014-10-23 12:10:00,195.46,195.5,195.36,195.38,760400.0,162.2039,162.2371,162.1209,162.1375,760400.0
2014-10-23 12:15:00,195.39,195.43,195.35,195.38,575700.0,162.1458,162.179,162.1126,162.1375,575700.0
2014-10-23 12:20:00,195.38,195.44,194.57,195.39,990700.0,162.1375,162.1873,161.4653,162.1458,990700.0
2014-10-23 12:25:00,195.39,195.59,195.36,195.57,684700.0,162.1458,162.3118,162.1209,162.2952,684700.0
2014-10-23 12:30:00,195.56,195.57,195.34,195.37,665400.0,162.2869,162.2952,162.1043,162.1292,665400.0
2014-10-23 12:35:00,195.37,195.37,195.25,195.27,525300.0,162.1292,162.1292,162.0296,162.0462,525300.0
2014-10-23 12:40:00,195.27,195.3,195.16,195.22,570700.0,162.0462,162.0711,161.955,162.0047,570700.0
2014-10-23 12:45:00,195.22,195.32,195.17,195.22,728800.0,162.0047,162.0877,161.9633,162.0047,728800.0
2014-10-23 12:50:00,195.22,195.37,195.21,195.3,620000.0,162.0047,162.1292,161.9964,162.0711,620000.0
2014-10-23 12:55:00,195.3,195.3,195.1,195.21,843500.0,162.0711,162.0711,161.9052,161.9964,843500.0
2014-10-23 13:00:00,195.21,195.3,195.17,195.25,410800.0,161.9964,162.0711,161.9633,162.0296,410800.0
2014-10-23 13:05:00,195.25,195.41,195.24,195.39,864000.0,162.0296,162.1624,162.0213,162.1458,864000.0
2014-10-23 13:10:00,195.38,195.42,195.3,195.39,386400.0,162.1375,162.1707,162.0711,162.1458,386400.0
2014-10-23 13:15:00,195.39,195.46,195.35,195.35,334200.0,162.1458,162.2039,162.1126,162.1126,334200.0
2014-10-23 13:20:00,195.35,195.35,195.23,195.29,437500.0,162.1126,162.1126,162.013,162.0628,437500.0
2014-10-23 13:25:00,195.28,195.5,195.23,195.5,562600.0,162.0545,162.2371,162.013,162.2371,562600.0
2014-10-23 13:30:00,195.5,195.6,195.42,195.55,769200.0,162.2371,162.3201,162.1707,162.2786,769200.0
2014-10-23 13:35:00,195.55,195.6,195.47,195.57,554200.0,162.2786,162.3201,162.2122,162.2952,554200.0
2014-10-23 13:40:00,195.57,195.6,195.5,195.57,431000.0,162.2952,162.3201,162.2371,162.2952,431000.0
2014-10-23 13:45:00,195.57,195.7,195.49,195.65,978700.0,162.2952,162.4031,162.2288,162.3616,978700.0
2014-10-23 13:50:00,195.65,195.68,195.53,195.6,823500.0,162.3616,162.3865,162.262,162.3201,823500.0
2014-10-23 13:55:00,195.6,195.65,195.55,195.56,425600.0,162.3201,162.3616,162.2786,162.2869,425600.0
2014-10-23 14:00:00,195.57,195.83,195.57,195.79,1328800.0,162.2952,162.511,162.2952,162.4778,1328800.0
2014-10-23 14:05:00,195.79,195.81,195.71,195.73,702900.0,162.4778,162.4944,162.4114,162.428,702900.0
2014-10-23 14:10:00,195.74,195.96,195.72,195.92,1028900.0,162.4363,162.6188,162.4197,162.5856,1028900.0
2014-10-23 14:15:00,195.92,196.0,195.86,195.99,1117100.0,162.5856,162.652,162.5359,162.6437,1117100.0
2014-10-23 14:20:00,195.99,196.06,195.91,196.03,1016900.0,162.6437,162.7018,162.5773,162.6769,1016900.0
2014-10-23 14:25:00,196.03,196.2,195.98,196.1,2428200.0,162.6769,162.818,162.6354,162.735,2428200.0
2014-10-23 14:30:00,196.11,196.13,195.95,195.98,1060400.0,162.7433,162.7599,162.6105,162.6354,1060400.0
2014-10-23 14:35:00,195.98,196.02,195.91,195.99,909300.0,162.6354,162.6686,162.5773,162.6437,909300.0
2014-10-23 14:40:00,195.99,196.0,195.86,195.94,902900.0,162.6437,162.652,162.5359,162.6022,902900.0
2014-10-23 14:45:00,195.94,196.02,195.86,195.94,1172700.0,162.6022,162.6686,162.5359,162.6022,1172700.0
2014-10-23 14:50:00,195.93,195.97,195.62,195.66,2397800.0,162.5939,162.6271,162.3367,162.3699,2397800.0
2014-10-23 14:55:00,195.65,195.66,194.98,195.45,6323800.0,162.3616,162.3699,161.8056,162.1956,6323800.0
2014-10-23 15:00:00,195.46,195.46,194.84,194.85,3990000.0,162.2039,162.2039,161.6894,161.6977,3990000.0
2014-10-23 15:05:00,194.86,195.17,194.82,195.0,3010700.0,161.706,161.9633,161.6728,161.8222,3010700.0
2014-10-23 15:10:00,195.0,195.34,194.89,195.09,2757200.0,161.8222,162.1043,161.7309,161.8969,2757200.0
2014-10-23 15:15:00,195.09,195.28,194.9,195.03,2071200.0,161.8969,162.0545,161.7392,161.8471,2071200.0
2014-10-23 15:20:00,195.03,195.2,194.89,195.02,2052800.0,161.8471,161.9882,161.7309,161.8388,2052800.0
2014-10-23 15:25:00,195.01,195.07,194.82,194.94,2646900.0,161.8305,161.8803,161.6728,161.7724,2646900.0
2014-10-23 15:30:00,194.94,195.5,194.87,195.47,2625000.0,161.7724,162.2371,161.7143,162.2122,2625000.0
2014-10-23 15:35:00,195.48,195.5,195.11,195.25,2520700.0,162.2205,162.2371,161.9135,162.0296,2520700.0
2014-10-23 15:40:00,195.25,195.27,195.02,195.27,1502600.0,162.0296,162.0462,161.8388,162.0462,1502600.0
2014-10-23 15:45:00,195.27,195.29,195.17,195.19,1431300.0,162.0462,162.0628,161.9633,161.9799,1431300.0
2014-10-23 15:50:00,195.19,195.32,194.87,194.94,3141700.0,161.9799,162.0877,161.7143,161.7724,3141700.0
2014-10-23 15:55:00,194.95,195.04,194.73,194.95,6936200.0,161.7807,161.8554,161.5981,161.7807,6936200.0
2014-10-24 09:30:00,195.22,195.3,194.93,195.1,2732300.0,162.0047,162.0711,161.7641,161.9052,2732300.0
2014-10-24 09:35:00,195.1,195.82,194.9,195.62,3776600.0,161.9052,162.5027,161.7392,162.3367,3776600.0
2014-10-24 09:40:00,195.62,195.69,195.49,195.62,2343000.0,162.3367,162.3948,162.2288,162.3367,2343000.0
2014-10-24 09:45:00,195.62,195.64,195.37,195.4,1888500.0,162.3367,162.3533,162.1292,162.1541,1888500.0
2014-10-24 09:50:00,195.4,195.44,195.02,195.04,2170500.0,162.1541,162.1873,161.8388,161.8554,2170500.0
2014-10-24 09:55:00,195.05,195.23,195.03,195.09,2340500.0,161.8637,162.013,161.8471,161.8969,2340500.0
2014-10-24 10:00:00,195.1,195.47,194.82,194.95,3881100.0,161.9052,162.2122,161.6728,161.7807,3881100.0
2014-10-24 10:05:00,194.95,194.99,194.49,194.88,3863300.0,161.7807,161.8139,161.399,161.7226,3863300.0
2014-10-24 10:10:00,194.88,195.18,194.77,195.11,2474200.0,161.7226,161.9716,161.6313,161.9135,2474200.0
2014-10-24 10:15:00,195.12,195.32,194.99,195.24,1601700.0,161.9218,162.0877,161.8139,162.0213,1601700.0
2014-10-24 10:20:00,195.24,195.28,195.01,195.05,911200.0,162.0213,162.0545,161.8305,161.8637,911200.0
2014-10-24 10:25:00,195.04,195.13,194.87,195.02,1208000.0,161.8554,161.9301,161.7143,161.8388,1208000.0
2014-10-24 10:30:00,195.02,195.37,195.02,195.35,1312100.0,161.8388,162.1292,161.8388,162.1126,1312100.0
2014-10-24 10:35:00,195.34,195.48,195.29,195.3,1170600.0,162.1043,162.2205,162.0628,162.0711,1170600.0
2014-10-24 10:40:00,195.31,195.42,195.3,195.34,684400.0,162.0794,162.1707,162.0711,162.1043,684400.0
2014-10-24 10:45:00,195.34,195.39,195.19,195.31,1187500.0,162.1043,162.1458,161.9799,162.0794,1187500.0
2014-10-24 10:50:00,195.31,195.6,195.29,195.43,1446300.0,162.0794,162.3201,162.0628,162.179,1446300.0
2014-10-24 10:55:00,195.42,195.6,195.4,195.55,528200.0,162.1707,162.3201,162.1541,162.2786,528200.0
2014-10-24 11:00:00,195.56,195.66,195.36,195.44,1343500.0,162.2869,162.3699,162.1209,162.1873,1343500.0
2014-10-24 11:05:00,195.44,195.51,195.35,195.38,631700.0,162.1873,162.2454,162.1126,162.1375,631700.0
2014-10-24 11:10:00,195.38,195.6,195.38,195.43,655000.0,162.1375,162.3201,162.1375,162.179,655000.0
2014-10-24 11:15:00,195.44,195.72,195.43,195.65,939000.0,162.1873,162.4197,162.179,162.3616,939000.0
2014-10-24 11:20:00,195.66,195.74,195.62,195.65,879300.0,162.3699,162.4363,162.3367,162.3616,879300.0
2014-10-24 11:25:00,195.66,195.74,195.56,195.6,724500.0,162.3699,162.4363,162.2869,162.3201,724500.0
2014-10-24 11:30:00,195.6,195.68,195.58,195.65,900200.0,162.3201,162.3865,162.3035,162.3616,900200.0
2014-10-24 11:35:00,195.65,195.99,195.6,195.94,1976400.0,162.3616,162.6437,162.3201,162.6022,1976400.0
2014-10-24 11:40:00,195.94,196.11,195.93,196.08,1670800.0,162.6022,162.7433,162.5939,162.7184,1670800.0
2014-10-24 11:45:00,196.08,196.14,195.99,196.0,1089700.0,162.7184,162.7682,162.6437,162.652,1089700.0
2014-10-24 11:50:00,196.01,196.06,195.9,195.94,855100.0,162.6603,162.7018,162.5691,162.6022,855100.0
2014-10-24 11:55:00,195.93,195.95,195.86,195.95,579400.0,162.5939,162.6105,162.5359,162.6105,579400.0
2014-10-24 12:00:00,195.94,195.97,195.87,195.96,664100.0,162.6022,162.6271,162.5442,162.6188,664100.0
2014-10-24 12:05:00,195.96,195.97,195.84,195.89,454600.0,162.6188,162.6271,162.5193,162.5608,454600.0
2014-10-24 12:10:00,195.9,196.03,195.87,196.03,492900.0,162.5691,162.6769,162.5442,162.6769,492900.0
2014-10-24 12:15:00,196.03,196.26,196.02,196.11,1588400.0,162.6769,162.8678,162.6686,162.7433,1588400.0
2014-10-24 12:20:00,196.11,196.12,195.91,195.96,821600.0,162.7433,162.7516,162.5773,162.6188,821600.0
2014-10-24 12:25:00,195.96,196.04,195.88,195.92,756600.0,162.6188,162.6852,162.5525,162.5856,756600.0
2014-10-24 12:30:00,195.92,196.03,195.89,196.02,520700.0,162.5856,162.6769,162.5608,162.6686,520700.0
2014-10-24 12:35:00,196.01,196.05,195.86,195.86,579000.0,162.6603,162.6935,162.5359,162.5359,579000.0
2014-10-24 12:40:00,195.87,195.96,195.85,195.92,413200.0,162.5442,162.6188,162.5276,162.5856,413200.0
2014-10-24 12:45:00,195.92,195.95,195.84,195.88,419800.0,162.5856,162.6105,162.5193,162.5525,419800.0
2014-10-24 12:50:00,195.89,195.91,195.59,195.63,1676200.0,162.5608,162.5773,162.3118,162.345,1676200.0
2014-10-24 12:55:00,195.62,195.75,195.6,195.71,564800.0,162.3367,162.4446,162.3201,162.4114,564800.0
2014-10-24 13:00:00,195.72,195.84,195.62,195.66,1058500.0,162.4197,162.5193,162.3367,162.3699,1058500.0
2014-10-24 13:05:00,195.66,195.72,195.64,195.65,508000.0,162.3699,162.4197,162.3533,162.3616,508000.0
2014-10-24 13:10:00,195.64,195.72,195.45,195.5,824800.0,162.3533,162.4197,162.1956,162.2371,824800.0
2014-10-24 13:15:00,195.5,195.53,195.39,195.44,1146000.0,162.2371,162.262,162.1458,162.1873,1146000.0
2014-10-24 13:20:00,195.44,195.53,195.43,195.49,578100.0,162.1873,162.262,162.179,162.2288,578100.0
2014-10-24 13:25:00,195.48,195.61,195.46,195.59,699800.0,162.2205,162.3284,162.2039,162.3118,699800.0
2014-10-24 13:30:00,195.59,195.74,195.53,195.73,873000.0,162.3118,162.4363,162.262,162.428,873000.0
2014-10-24 13:35:00,195.72,195.91,195.68,195.87,633700.0,162.4197,162.5773,162.3865,162.5442,633700.0
2014-10-24 13:40:00,195.87,195.95,195.81,195.81,591900.0,162.5442,162.6105,162.4944,162.4944,591900.0
2014-10-24 13:45:00,195.81,195.93,195.81,195.89,424000.0,162.4944,162.5939,162.4944,162.5608,424000.0
2014-10-24 13:50:00,195.89,195.97,195.89,195.94,469300.0,162.5608,162.6271,162.5608,162.6022,469300.0
2014-10-24 13:55:00,195.93,195.95,195.82,195.88,500000.0,162.5939,162.6105,162.5027,162.5525,500000.0
2014-10-24 14:00:00,195.88,195.94,195.8,195.83,772900.0,162.5525,162.6022,162.4861,162.511,772900.0
2014-10-24 14:05:00,195.84,196.08,195.82,196.03,1128500.0,162.5193,162.7184,162.5027,162.6769,1128500.0
2014-10-24 14:10:00,196.04,196.05,195.88,195.92,953800.0,162.6852,162.6935,162.5525,162.5856,953800.0
2014-10-24 14:15:00,195.91,196.0,195.91,195.95,1097800.0,162.5773,162.652,162.5773,162.6105,1097800.0
2014-10-24 14:20:00,195.94,196.05,195.94,196.04,416100.0,162.6022,162.6935,162.6022,162.6852,416100.0
2014-10-24 14:25:00,196.03,196.14,196.0,196.05,720600.0,162.6769,162.7682,162.652,162.6935,720600.0
2014-10-24 14:30:00,196.05,196.11,195.92,195.99,847700.0,162.6935,162.7433,162.5856,162.6437,847700.0
2014-10-24 14:35:00,195.99,196.08,195.97,196.08,422100.0,162.6437,162.7184,162.6271,162.7184,422100.0
2014-10-24 14:40:00,196.09,196.18,196.07,196.13,721400.0,162.7267,162.8014,162.7101,162.7599,721400.0
2014-10-24 14:45:00,196.14,196.21,196.11,196.21,458300.0,162.7682,162.8263,162.7433,162.8263,458300.0
2014-10-24 14:50:00,196.21,196.21,196.06,196.14,691700.0,162.8263,162.8263,162.7018,162.7682,691700.0
2014-10-24 14:55:00,196.14,196.19,196.06,196.09,622000.0,162.7682,162.8097,162.7018,162.7267,622000.0
2014-10-24 15:00:00,196.08,196.24,196.06,196.2,837200.0,162.7184,162.8512,162.7018,162.818,837200.0
2014-10-24 15:05:00,196.19,196.23,196.09,196.16,639000.0,162.8097,162.8429,162.7267,162.7848,639000.0
2014-10-24 15:10:00,196.16,196.17,195.95,195.96,1320800.0,162.7848,162.7931,162.6105,162.6188,1320800.0
2014-10-24 15:15:00,195.97,196.11,195.93,196.07,951900.0,162.6271,162.7433,162.5939,162.7101,951900.0
2014-10-24 15:20:00,196.07,196.09,195.98,196.07,830900.0,162.7101,162.7267,162.6354,162.7101,830900.0
2014-10-24 15:25:00,196.07,196.14,195.97,196.09,1425700.0,162.7101,162.7682,162.6271,162.7267,1425700.0
2014-10-24 15:30:00,196.1,196.16,196.05,196.08,1109200.0,162.735,162.7848,162.6935,162.7184,1109200.0
2014-10-24 15:35:00,196.09,196.18,196.07,196.15,1299600.0,162.7267,162.8014,162.7101,162.7765,1299600.0
2014-10-24 15:40:00,196.15,196.38,196.13,196.31,2174000.0,162.7765,162.9674,162.7599,162.9093,2174000.0
2014-10-24 15:45:00,196.31,196.46,196.27,196.35,3607500.0,162.9093,163.0338,162.8761,162.9425,3607500.0
2014-10-24 15:50:00,196.36,196.43,196.3,196.32,2223500.0,162.9508,163.0089,162.901,162.9176,2223500.0
2014-10-24 15:55:00,196.31,196.49,196.3,196.38,4838900.0,162.9093,163.0587,162.901,162.9674,4838900.0
2014-10-27 09:30:00,195.73,195.78,195.53,195.73,2764200.0,162.428,162.4695,162.262,162.428,2764200.0
2014-10-27 09:35:00,195.74,195.84,195.52,195.79,2049600.0,162.4363,162.5193,162.2537,162.4778,2049600.0
2014-10-27 09:40:00,195.79,195.84,195.53,195.79,1640100.0,162.4778,162.5193,162.262,162.4778,1640100.0
2014-10-27 09:45:00,195.78,195.8,195.47,195.49,1971600.0,162.4695,162.4861,162.2122,162.2288,1971600.0
2014-10-27 09:50:00,195.49,195.5,195.14,195.3,2584600.0,162.2288,162.2371,161.9384,162.0711,2584600.0
2014-10-27 09:55:00,195.3,195.43,195.2,195.39,1049900.0,162.0711,162.179,161.9882,162.1458,1049900.0
2014-10-27 10:00:00,195.4,195.42,195.03,195.09,2300100.0,162.1541,162.1707,161.8471,161.8969,2300100.0
2014-10-27 10:05:00,195.09,195.44,195.05,195.43,1463900.0,161.8969,162.1873,161.8637,162.179,1463900.0
2014-10-27 10:10:00,195.44,195.72,195.36,195.65,1514200.0,162.1873,162.4197,162.1209,162.3616,1514200.0
2014-10-27 10:15:00,195.65,195.82,195.58,195.76,909100.0,162.3616,162.5027,162.3035,162.4529,909100.0
2014-10-27 10:20:00,195.75,195.82,195.63,195.78,756400.0,162.4446,162.5027,162.345,162.4695,756400.0
2014-10-27 10:25:00,195.78,195.8,195.62,195.68,606400.0,162.4695,162.4861,162.3367,162.3865,606400.0
2014-10-27 10:30:00,195.69,195.71,195.47,195.55,945100.0,162.3948,162.4114,162.2122,162.2786,945100.0
2014-10-27 10:35:00,195.55,195.75,195.42,195.61,1021500.0,162.2786,162.4446,162.1707,162.3284,1021500.0
2014-10-27 10:40:00,195.61,196.2,195.59,196.13,2272400.0,162.3284,162.818,162.3118,162.7599,2272400.0
2014-10-27 10:45:00,196.13,196.25,196.05,196.18,1451000.0,162.7599,162.8595,162.6935,162.8014,1451000.0
2014-10-27 10:50:00,196.18,196.19,195.95,196.0,780600.0,162.8014,162.8097,162.6105,162.652,780600.0
2014-10-27 10:55:00,196.0,196.05,195.85,196.01,798200.0,162.652,162.6935,162.5276,162.6603,798200.0
2014-10-27 11:00:00,196.01,196.07,195.89,196.0,603000.0,162.6603,162.7101,162.5608,162.652,603000.0
2014-10-27 11:05:00,196.0,196.26,195.98,196.22,826800.0,162.652,162.8678,162.6354,162.8346,826800.0
2014-10-27 11:10:00,196.22,196.45,196.22,196.24,1615500.0,162.8346,163.0255,162.8346,162.8512,1615500.0
2014-10-27 11:15:00,196.24,196.29,196.05,196.14,823300.0,162.8512,162.8927,162.6935,162.7682,823300.0
2014-10-27 11:20:00,196.13,196.17,196.0,196.1,860500.0,162.7599,162.7931,162.652,162.735,860500.0
2014-10-27 11:25:00,196.09,196.15,196.03,196.09,500000.0,162.7267,162.7765,162.6769,162.7267,500000.0
2014-10-27 11:30:00,196.11,196.24,196.02,196.02,588500.0,162.7433,162.8512,162.6686,162.6686,588500.0
2014-10-27 11:35:00,196.02,196.02,195.66,195.77,1100900.0,162.6686,162.6686,162.3699,162.4612,1100900.0
2014-10-27 11:40:00,195.77,195.81,195.68,195.79,729400.0,162.4612,162.4944,162.3865,162.4778,729400.0
2014-10-27 11:45:00,195.81,195.81,195.57,195.68,772000.0,162.4944,162.4944,162.2952,162.3865,772000.0
2014-10-27 11:50:00,195.69,195.69,195.48,195.55,1099700.0,162.3948,162.3948,162.2205,162.2786,1099700.0
2014-10-27 11:55:00,195.56,195.69,195.55,195.61,527500.0,162.2869,162.3948,162.2786,162.3284,527500.0
2014-10-27 12:00:00,195.6,195.8,195.57,195.75,818400.0,162.3201,162.4861,162.2952,162.4446,818400.0
2014-10-27 12:05:00,195.75,196.01,195.75,195.88,826500.0,162.4446,162.6603,162.4446,162.5525,826500.0
2014-10-27 12:10:00,195.89,195.95,195.86,195.93,323600.0,162.5608,162.6105,162.5359,162.5939,323600.0
2014-10-27 12:15:00,195.93,195.96,195.62,195.81,666100.0,162.5939,162.6188,162.3367,162.4944,666100.0
2014-10-27 12:20:00,195.82,195.91,195.66,195.71,625200.0,162.5027,162.5773,162.3699,162.4114,625200.0
2014-10-27 12:25:00,195.69,195.83,195.6,195.66,618500.0,162.3948,162.511,162.3201,162.3699,618500.0
2014-10-27 12:30:00,195.66,195.72,195.54,195.72,627200.0,162.3699,162.4197,162.2703,162.4197,627200.0
2014-10-27 12:35:00,195.72,195.83,195.7,195.74,591600.0,162.4197,162.511,162.4031,162.4363,591600.0
2014-10-27 12:40:00,195.75,195.83,195.63,195.83,609700.0,162.4446,162.511,162.345,162.511,609700.0
2014-10-27 12:45:00,195.82,195.97,195.67,195.74,1051300.0,162.5027,162.6271,162.3782,162.4363,1051300.0
2014-10-27 12:50:00,195.74,195.84,195.69,195.8,419900.0,162.4363,162.5193,162.3948,162.4861,419900.0
2014-10-27 12:55:00,195.79,195.93,195.79,195.88,478100.0,162.4778,162.5939,162.4778,162.5525,478100.0
2014-10-27 13:00:00,195.88,196.21,195.88,196.16,1390200.0,162.5525,162.8263,162.5525,162.7848,1390200.0
2014-10-27 13:05:00,196.17,196.24,196.06,196.13,755100.0,162.7931,162.8512,162.7018,162.7599,755100.0
2014-10-27 13:10:00,196.13,196.27,196.06,196.25,659900.0,162.7599,162.8761,162.7018,162.8595,659900.0
2014-10-27 13:15:00,196.25,196.32,196.18,196.3,827700.0,162.8595,162.9176,162.8014,162.901,827700.0
2014-10-27 13:20:00,196.31,196.34,196.16,196.16,540600.0,162.9093,162.9342,162.7848,162.7848,540600.0
2014-10-27 13:25:00,196.17,196.17,196.02,196.08,1008900.0,162.7931,162.7931,162.6686,162.7184,1008900.0
2014-10-27 13:30:00,196.09,196.14,195.98,196.0,355100.0,162.7267,162.7682,162.6354,162.652,355100.0
2014-10-27 13:35:00,196.01,196.07,195.91,195.99,552300.0,162.6603,162.7101,162.5773,162.6437,552300.0
2014-10-27 13:40:00,196.0,196.05,195.92,195.92,406400.0,162.652,162.6935,162.5856,162.5856,406400.0
2014-10-27 13:45:00,195.92,195.98,195.87,195.96,375600.0,162.5856,162.6354,162.5442,162.6188,375600.0
2014-10-27 13:50:00,195.96,195.96,195.8,195.89,970700.0,162.6188,162.6188,162.4861,162.5608,970700.0
2014-10-27 13:55:00,195.89,195.97,195.88,195.93,355100.0,162.5608,162.6271,162.5525,162.5939,355100.0
2014-10-27 14:00:00,195.93,195.94,195.81,195.84,426300.0,162.5939,162.6022,162.4944,162.5193,426300.0
2014-10-27 14:05:00,195.83,195.94,195.79,195.91,367300.0,162.511,162.6022,162.4778,162.5773,367300.0
2014-10-27 14:10:00,195.92,196.05,195.9,196.03,465300.0,162.5856,162.6935,162.5691,162.6769,465300.0
2014-10-27 14:15:00,196.03,196.12,195.98,196.1,390400.0,162.6769,162.7516,162.6354,162.735,390400.0
2014-10-27 14:20:00,196.11,196.15,196.05,196.07,427200.0,162.7433,162.7765,162.6935,162.7101,427200.0
2014-10-27 14:25:00,196.07,196.07,195.84,195.94,549400.0,162.7101,162.7101,162.5193,162.6022,549400.0
2014-10-27 14:30:00,195.94,196.0,195.74,196.0,631100.0,162.6022,162.652,162.4363,162.652,631100.0
2014-10-27 14:35:00,195.99,196.05,195.9,195.97,380100.0,162.6437,162.6935,162.5691,162.6271,380100.0
2014-10-27 14:40:00,195.97,196.04,195.87,195.94,421200.0,162.6271,162.6852,162.5442,162.6022,421200.0
2014-10-27 14:45:00,195.95,195.99,195.85,195.96,354100.0,162.6105,162.6437,162.5276,162.6188,354100.0
2014-10-27 14:50:00,195.96,196.05,195.78,195.79,559000.0,162.6188,162.6935,162.4695,162.4778,559000.0
2014-10-27 14:55:00,195.79,195.85,195.71,195.84,585800.0,162.4778,162.5276,162.4114,162.5193,585800.0
2014-10-27 15:00:00,195.84,196.0,195.83,195.99,343500.0,162.5193,162.652,162.511,162.6437,343500.0
2014-10-27 15:05:00,195.99,196.04,195.86,195.87,418300.0,162.6437,162.6852,162.5359,162.5442,418300.0
2014-10-27 15:10:00,195.86,195.96,195.85,195.89,408100.0,162.5359,162.6188,162.5276,162.5608,408100.0
2014-10-27 15:15:00,195.88,196.1,195.86,196.06,860800.0,162.5525,162.735,162.5359,162.7018,860800.0
2014-10-27 15:20:00,196.06,196.07,195.95,195.97,689900.0,162.7018,162.7101,162.6105,162.6271,689900.0
2014-10-27 15:25:00,195.97,196.01,195.87,195.89,656700.0,162.6271,162.6603,162.5442,162.5608,656700.0
2014-10-27 15:30:00,195.89,196.03,195.8,196.02,710100.0,162.5608,162.6769,162.4861,162.6686,710100.0
2014-10-27 15:35:00,196.01,196.09,195.93,196.01,973600.0,162.6603,162.7267,162.5939,162.6603,973600.0
2014-10-27 15:40:00,196.01,196.23,195.95,196.16,1154200.0,162.6603,162.8429,162.6105,162.7848,1154200.0
2014-10-27 15:45:00,196.17,196.2,196.03,196.19,1212900.0,162.7931,162.818,162.6769,162.8097,1212900.0
2014-10-27 15:50:00,196.2,196.2,196.04,196.17,1273600.0,162.818,162.818,162.6852,162.7931,1273600.0
2014-10-27 15:55:00,196.18,196.28,196.03,196.11,3370000.0,162.8014,162.8844,162.6769,162.7433,3370000.0
2014-10-28 09:30:00,196.82,197.05,196.79,197.02,2682000.0,163.3325,163.5234,163.3076,163.4985,2682000.0
2014-10-28 09:35:00,197.03,197.16,196.92,196.97,2743300.0,163.5068,163.6147,163.4155,163.457,2743300.0
2014-10-28 09:40:00,196.96,196.97,196.73,196.93,2416300.0,163.4487,163.457,163.2578,163.4238,2416300.0
2014-10-28 09:45:00,196.92,197.09,196.82,197.08,1222800.0,163.4155,163.5566,163.3325,163.5483,1222800.0
2014-10-28 09:50:00,197.08,197.25,197.08,197.14,1906500.0,163.5483,163.6894,163.5483,163.5981,1906500.0
2014-10-28 09:55:00,197.14,197.18,196.95,197.05,1021400.0,163.5981,163.6313,163.4404,163.5234,1021400.0
2014-10-28 10:00:00,197.04,197.26,196.98,197.21,2516800.0,163.5151,163.6977,163.4653,163.6562,2516800.0
2014-10-28 10:05:00,197.22,197.33,197.0,197.06,2471200.0,163.6645,163.7557,163.4819,163.5317,2471200.0
2014-10-28 10:10:00,197.06,197.16,197.0,197.09,1018100.0,163.5317,163.6147,163.4819,163.5566,1018100.0
2014-10-28 10:15:00,197.09,197.16,196.91,196.91,1607800.0,163.5566,163.6147,163.4072,163.4072,1607800.0
2014-10-28 10:20:00,196.91,196.98,196.86,196.97,1197300.0,163.4072,163.4653,163.3657,163.457,1197300.0
2014-10-28 10:25:00,196.97,196.99,196.81,196.97,1185000.0,163.457,163.4736,163.3242,163.457,1185000.0
2014-10-28 10:30:00,196.96,197.07,196.9,197.02,1224900.0,163.4487,163.54,163.3989,163.4985,1224900.0
2014-10-28 10:35:00,197.03,197.13,196.93,197.11,945900.0,163.5068,163.5898,163.4238,163.5732,945900.0
2014-10-28 10:40:00,197.1,197.12,197.0,197.12,637100.0,163.5649,163.5815,163.4819,163.5815,637100.0
2014-10-28 10:45:00,197.11,197.18,196.92,196.95,760600.0,163.5732,163.6313,163.4155,163.4404,760600.0
2014-10-28 10:50:00,196.95,197.09,196.94,197.09,602400.0,163.4404,163.5566,163.4321,163.5566,602400.0
2014-10-28 10:55:00,197.08,197.17,197.03,197.07,834300.0,163.5483,163.623,163.5068,163.54,834300.0
2014-10-28 11:00:00,197.08,197.24,197.08,197.18,793200.0,163.5483,163.6811,163.5483,163.6313,793200.0
2014-10-28 11:05:00,197.18,197.24,197.14,197.19,931400.0,163.6313,163.6811,163.5981,163.6396,931400.0
2014-10-28 11:10:00,197.18,197.25,197.14,197.19,627000.0,163.6313,163.6894,163.5981,163.6396,627000.0
2014-10-28 11:15:00,197.18,197.4,197.18,197.33,1018700.0,163.6313,163.8138,163.6313,163.7557,1018700.0
2014-10-28 11:20:00,197.34,197.43,197.32,197.36,1252000.0,163.764,163.8387,163.7474,163.7806,1252000.0
2014-10-28 11:25:00,197.36,197.39,197.3,197.34,652000.0,163.7806,163.8055,163.7309,163.764,652000.0
2014-10-28 11:30:00,197.34,197.4,197.28,197.29,518000.0,163.764,163.8138,163.7143,163.7226,518000.0
2014-10-28 11:35:00,197.28,197.3,197.22,197.27,600000.0,163.7143,163.7309,163.6645,163.706,600000.0
2014-10-28 11:40:00,197.26,197.36,197.2,197.2,652200.0,163.6977,163.7806,163.6479,163.6479,652200.0
2014-10-28 11:45:00,197.21,197.28,197.13,197.14,844700.0,163.6562,163.7143,163.5898,163.5981,844700.0
2014-10-28 11:50:00,197.13,197.16,196.98,197.04,956700.0,163.5898,163.6147,163.4653,163.5151,956700.0
2014-10-28 11:55:00,197.05,197.1,196.97,196.98,971000.0,163.5234,163.5649,163.457,163.4653,971000.0
2014-10-28 12:00:00,196.97,197.14,196.97,197.13,772300.0,163.457,163.5981,163.457,163.5898,772300.0
2014-10-28 12:05:00,197.14,197.19,197.09,197.17,931700.0,163.5981,163.6396,163.5566,163.623,931700.0
2014-10-28 12:10:00,197.17,197.28,197.15,197.17,612600.0,163.623,163.7143,163.6064,163.623,612600.0
2014-10-28 12:15:00,197.16,197.25,197.11,197.15,493900.0,163.6147,163.6894,163.5732,163.6064,493900.0
2014-10-28 12:20:00,197.14,197.25,197.12,197.21,479400.0,163.5981,163.6894,163.5815,163.6562,479400.0
2014-10-28 12:25:00,197.21,197.26,197.17,197.21,455900.0,163.6562,163.6977,163.623,163.6562,455900.0
2014-10-28 12:30:00,197.21,197.26,197.15,197.25,542500.0,163.6562,163.6977,163.6064,163.6894,542500.0
2014-10-28 12:35:00,197.24,197.25,197.1,197.12,283500.0,163.6811,163.6894,163.5649,163.5815,283500.0
2014-10-28 12:40:00,197.12,197.14,197.05,197.1,363400.0,163.5815,163.5981,163.5234,163.5649,363400.0
2014-10-28 12:45:00,197.1,197.1,196.91,197.04,1044700.0,163.5649,163.5649,163.4072,163.5151,1044700.0
2014-10-28 12:50:00,197.03,197.12,197.0,197.09,298100.0,163.5068,163.5815,163.4819,163.5566,298100.0
2014-10-28 12:55:00,197.09,197.14,197.0,197.11,434100.0,163.5566,163.5981,163.4819,163.5732,434100.0
2014-10-28 13:00:00,197.11,197.24,197.06,197.22,419000.0,163.5732,163.6811,163.5317,163.6645,419000.0
2014-10-28 13:05:00,197.22,197.23,197.14,197.18,406200.0,163.6645,163.6728,163.5981,163.6313,406200.0
2014-10-28 13:10:00,197.18,197.24,197.15,197.17,294400.0,163.6313,163.6811,163.6064,163.623,294400.0
2014-10-28 13:15:00,197.17,197.2,197.11,197.14,242800.0,163.623,163.6479,163.5732,163.5981,242800.0
2014-10-28 13:20:00,197.14,197.28,197.14,197.23,418500.0,163.5981,163.7143,163.5981,163.6728,418500.0
2014-10-28 13:25:00,197.22,197.3,197.22,197.26,292400.0,163.6645,163.7309,163.6645,163.6977,292400.0
2014-10-28 13:30:00,197.27,197.3,197.16,197.22,410500.0,163.706,163.7309,163.6147,163.6645,410500.0
2014-10-28 13:35:00,197.22,197.34,197.19,197.31,560700.0,163.6645,163.764,163.6396,163.7391,560700.0
2014-10-28 13:40:00,197.31,197.47,197.3,197.39,823300.0,163.7391,163.8719,163.7309,163.8055,823300.0
2014-10-28 13:45:00,197.39,197.45,197.34,197.38,756100.0,163.8055,163.8553,163.764,163.7972,756100.0
2014-10-28 13:50:00,197.38,197.47,197.37,197.4,328000.0,163.7972,163.8719,163.7889,163.8138,328000.0
2014-10-28 13:55:00,197.4,197.5,197.36,197.44,602400.0,163.8138,163.8968,163.7806,163.847,602400.0
2014-10-28 14:00:00,197.45,197.52,197.4,197.44,577300.0,163.8553,163.9134,163.8138,163.847,577300.0
2014-10-28 14:05:00,197.44,197.48,197.41,197.44,567800.0,163.847,163.8802,163.8221,163.847,567800.0
2014-10-28 14:10:00,197.44,197.48,197.42,197.45,545400.0,163.847,163.8802,163.8304,163.8553,545400.0
2014-10-28 14:15:00,197.45,197.49,197.35,197.36,424800.0,163.8553,163.8885,163.7723,163.7806,424800.0
2014-10-28 14:20:00,197.36,197.46,197.36,197.45,541800.0,163.7806,163.8636,163.7806,163.8553,541800.0
2014-10-28 14:25:00,197.45,197.64,197.42,197.63,952700.0,163.8553,164.013,163.8304,164.0047,952700.0
2014-10-28 14:30:00,197.63,197.7,197.58,197.64,801300.0,164.0047,164.0628,163.9632,164.013,801300.0
2014-10-28 14:35:00,197.65,197.69,197.57,197.64,1153100.0,164.0213,164.0545,163.9549,164.013,1153100.0
2014-10-28 14:40:00,197.65,197.69,197.59,197.67,561400.0,164.0213,164.0545,163.9715,164.0379,561400.0
2014-10-28 14:45:00,197.67,197.67,197.5,197.56,1103300.0,164.0379,164.0379,163.8968,163.9466,1103300.0
2014-10-28 14:50:00,197.56,197.62,197.5,197.62,598600.0,163.9466,163.9964,163.8968,163.9964,598600.0
2014-10-28 14:55:00,197.62,197.66,197.58,197.61,1219600.0,163.9964,164.0296,163.9632,163.9881,1219600.0
2014-10-28 15:00:00,197.61,197.98,197.6,197.93,2019200.0,163.9881,164.2952,163.9798,164.2537,2019200.0
2014-10-28 15:05:00,197.93,198.03,197.92,197.96,1201100.0,164.2537,164.3366,164.2454,164.2786,1201100.0
2014-10-28 15:10:00,197.96,198.07,197.92,198.03,1123900.0,164.2786,164.3698,164.2454,164.3366,1123900.0
2014-10-28 15:15:00,198.02,198.12,198.02,198.05,1249500.0,164.3283,164.4113,164.3283,164.3532,1249500.0
2014-10-28 15:20:00,198.04,198.06,197.98,198.04,927100.0,164.3449,164.3615,164.2952,164.3449,927100.0
2014-10-28 15:25:00,198.05,198.21,198.02,198.13,1641900.0,164.3532,164.486,164.3283,164.4196,1641900.0
2014-10-28 15:30:00,198.12,198.33,198.1,198.25,1608500.0,164.4113,164.5856,164.3947,164.5192,1608500.0
2014-10-28 15:35:00,198.24,198.31,198.24,198.3,1201600.0,164.5109,164.569,164.5109,164.5607,1201600.0
2014-10-28 15:40:00,198.3,198.32,198.18,198.22,2364300.0,164.5607,164.5773,164.4611,164.4943,2364300.0
2014-10-28 15:45:00,198.22,198.23,197.96,197.99,2120400.0,164.4943,164.5026,164.2786,164.3035,2120400.0
2014-10-28 15:50:00,198.0,198.19,198.0,198.19,2466900.0,164.3118,164.4694,164.3118,164.4694,2466900.0
2014-10-28 15:55:00,198.19,198.42,198.18,198.37,8700600.0,164.4694,164.6603,164.4611,164.6188,8700600.0
2014-10-29 09:30:00,198.55,198.67,198.47,198.6,2575900.0,164.7682,164.8678,164.7018,164.8097,2575900.0
2014-10-29 09:35:00,198.6,198.95,198.53,198.89,1992300.0,164.8097,165.1001,164.7516,165.0503,1992300.0
2014-10-29 09:40:00,198.89,198.97,198.8,198.88,1866500.0,165.0503,165.1167,164.9756,165.042,1866500.0
2014-10-29 09:45:00,198.88,198.93,198.7,198.77,1260000.0,165.042,165.0835,164.8927,164.9507,1260000.0
2014-10-29 09:50:00,198.77,198.93,198.75,198.92,806800.0,164.9507,165.0835,164.9341,165.0752,806800.0
2014-10-29 09:55:00,198.92,199.12,198.91,199.09,1996800.0,165.0752,165.2412,165.0669,165.2163,1996800.0
2014-10-29 10:00:00,199.09,199.12,198.83,198.87,1885500.0,165.2163,165.2412,165.0005,165.0337,1885500.0
2014-10-29 10:05:00,198.87,198.89,198.72,198.74,2069500.0,165.0337,165.0503,164.9092,164.9258,2069500.0
2014-10-29 10:10:00,198.74,198.76,198.65,198.67,1977500.0,164.9258,164.9424,164.8512,164.8678,1977500.0
2014-10-29 10:15:00,198.67,198.86,198.63,198.72,1267500.0,164.8678,165.0254,164.8346,164.9092,1267500.0
2014-10-29 10:20:00,198.71,198.75,198.61,198.67,999800.0,164.9009,164.9341,164.818,164.8678,999800.0
2014-10-29 10:25:00,198.67,198.72,198.41,198.54,2209500.0,164.8678,164.9092,164.652,164.7599,2209500.0
2014-10-29 10:30:00,198.54,198.8,198.53,198.72,1813800.0,164.7599,164.9756,164.7516,164.9092,1813800.0
2014-10-29 10:35:00,198.72,198.77,198.6,198.64,872300.0,164.9092,164.9507,164.8097,164.8429,872300.0
2014-10-29 10:40:00,198.64,198.66,198.45,198.65,1205100.0,164.8429,164.8595,164.6852,164.8512,1205100.0
2014-10-29 10:45:00,198.65,198.65,198.32,198.32,1715400.0,164.8512,164.8512,164.5773,164.5773,1715400.0
2014-10-29 10:50:00,198.32,198.4,198.22,198.26,1095000.0,164.5773,164.6437,164.4943,164.5275,1095000.0
2014-10-29 10:55:00,198.25,198.36,198.23,198.35,816000.0,164.5192,164.6105,164.5026,164.6022,816000.0
2014-10-29 11:00:00,198.35,198.42,198.26,198.36,1400800.0,164.6022,164.6603,164.5275,164.6105,1400800.0
2014-10-29 11:05:00,198.36,198.52,198.32,198.46,1379400.0,164.6105,164.7433,164.5773,164.6935,1379400.0
2014-10-29 11:10:00,198.46,198.53,198.39,198.45,877200.0,164.6935,164.7516,164.6354,164.6852,877200.0
2014-10-29 11:15:00,198.44,198.45,198.29,198.38,1141900.0,164.6769,164.6852,164.5524,164.6271,1141900.0
2014-10-29 11:20:00,198.39,198.52,198.39,198.49,584900.0,164.6354,164.7433,164.6354,164.7184,584900.0
2014-10-29 11:25:00,198.48,198.66,198.48,198.57,1088000.0,164.7101,164.8595,164.7101,164.7848,1088000.0
2014-10-29 11:30:00,198.57,198.59,198.38,198.41,539400.0,164.7848,164.8014,164.6271,164.652,539400.0
2014-10-29 11:35:00,198.4,198.46,198.33,198.39,443800.0,164.6437,164.6935,164.5856,164.6354,443800.0
2014-10-29 11:40:00,198.38,198.55,198.36,198.51,431600.0,164.6271,164.7682,164.6105,164.735,431600.0
2014-10-29 11:45:00,198.52,198.55,198.41,198.48,638500.0,164.7433,164.7682,164.652,164.7101,638500.0
2014-10-29 11:50:00,198.47,198.55,198.45,198.5,539600.0,164.7018,164.7682,164.6852,164.7267,539600.0
2014-10-29 11:55:00,198.5,198.52,198.36,198.47,555500.0,164.7267,164.7433,164.6105,164.7018,555500.0
2014-10-29 12:00:00,198.46,198.47,198.11,198.12,1414300.0,164.6935,164.7018,164.403,164.4113,1414300.0
2014-10-29 12:05:00,198.12,198.29,198.09,198.27,1408300.0,164.4113,164.5524,164.3864,164.5358,1408300.0
2014-10-29 12:10:00,198.28,198.31,198.21,198.29,517100.0,164.5441,164.569,164.486,164.5524,517100.0
2014-10-29 12:15:00,198.28,198.3,198.17,198.19,367800.0,164.5441,164.5607,164.4528,164.4694,367800.0
2014-10-29 12:20:00,198.19,198.23,198.08,198.11,1115600.0,164.4694,164.5026,164.3781,164.403,1115600.0
2014-10-29 12:25:00,198.11,198.18,198.02,198.02,691100.0,164.403,164.4611,164.3283,164.3283,691100.0
2014-10-29 12:30:00,198.03,198.11,197.96,198.06,1097800.0,164.3366,164.403,164.2786,164.3615,1097800.0
2014-10-29 12:35:00,198.06,198.18,198.01,198.09,660800.0,164.3615,164.4611,164.32,164.3864,660800.0
2014-10-29 12:40:00,198.09,198.15,198.07,198.1,406600.0,164.3864,164.4362,164.3698,164.3947,406600.0
2014-10-29 12:45:00,198.1,198.19,198.02,198.08,573200.0,164.3947,164.4694,164.3283,164.3781,573200.0
2014-10-29 12:50:00,198.07,198.13,198.0,198.05,499200.0,164.3698,164.4196,164.3118,164.3532,499200.0
2014-10-29 12:55:00,198.05,198.2,198.03,198.1,539100.0,164.3532,164.4777,164.3366,164.3947,539100.0
2014-10-29 13:00:00,198.11,198.16,198.06,198.08,392700.0,164.403,164.4445,164.3615,164.3781,392700.0
2014-10-29 13:05:00,198.08,198.14,198.02,198.03,529300.0,164.3781,164.4279,164.3283,164.3366,529300.0
2014-10-29 13:10:00,198.03,198.14,198.0,198.07,632000.0,164.3366,164.4279,164.3118,164.3698,632000.0
2014-10-29 13:15:00,198.08,198.08,198.0,198.03,699200.0,164.3781,164.3781,164.3118,164.3366,699200.0
2014-10-29 13:20:00,198.03,198.13,198.01,198.09,627200.0,164.3366,164.4196,164.32,164.3864,627200.0
2014-10-29 13:25:00,198.1,198.17,198.05,198.12,492000.0,164.3947,164.4528,164.3532,164.4113,492000.0
2014-10-29 13:30:00,198.12,198.15,197.97,197.98,521400.0,164.4113,164.4362,164.2869,164.2952,521400.0
2014-10-29 13:35:00,197.98,198.01,197.78,197.8,1085200.0,164.2952,164.32,164.1292,164.1458,1085200.0
2014-10-29 13:40:00,197.8,197.86,197.72,197.75,1157700.0,164.1458,164.1956,164.0794,164.1043,1157700.0
2014-10-29 13:45:00,197.75,197.95,197.72,197.91,1237800.0,164.1043,164.2703,164.0794,164.2371,1237800.0
2014-10-29 13:50:00,197.9,197.96,197.84,197.93,519400.0,164.2288,164.2786,164.179,164.2537,519400.0
2014-10-29 13:55:00,197.93,198.13,197.93,198.09,1568100.0,164.2537,164.4196,164.2537,164.3864,1568100.0
2014-10-29 14:00:00,198.07,198.09,197.39,197.44,6981300.0,164.3698,164.3864,163.8055,163.847,6981300.0
2014-10-29 14:05:00,197.44,197.59,197.13,197.56,4792600.0,163.847,163.9715,163.5898,163.9466,4792600.0
2014-10-29 14:10:00,197.56,197.82,197.37,197.38,3880400.0,163.9466,164.1624,163.7889,163.7972,3880400.0
2014-10-29 14:15:00,197.38,197.39,196.8,197.23,5087000.0,163.7972,163.8055,163.3159,163.6728,5087000.0
2014-10-29 14:20:00,197.23,197.75,197.21,197.67,3308500.0,163.6728,164.1043,163.6562,164.0379,3308500.0
2014-10-29 14:25:00,197.66,197.95,197.62,197.87,3138700.0,164.0296,164.2703,163.9964,164.2039,3138700.0
2014-10-29 14:30:00,197.87,198.03,197.48,197.84,3641300.0,164.2039,164.3366,163.8802,164.179,3641300.0
2014-10-29 14:35:00,197.83,198.03,197.65,197.66,2309400.0,164.1707,164.3366,164.0213,164.0296,2309400.0
2014-10-29 14:40:00,197.66,197.94,197.6,197.65,1484600.0,164.0296,164.262,163.9798,164.0213,1484600.0
2014-10-29 14:45:00,197.65,197.74,197.31,197.44,1554300.0,164.0213,164.096,163.7391,163.847,1554300.0
2014-10-29 14:50:00,197.44,197.46,197.21,197.45,1651100.0,163.847,163.8636,163.6562,163.8553,1651100.0
2014-10-29 14:55:00,197.44,197.82,197.32,197.71,2143000.0,163.847,164.1624,163.7474,164.0711,2143000.0
2014-10-29 15:00:00,197.71,197.79,197.42,197.42,1299100.0,164.0711,164.1375,163.8304,163.8304,1299100.0
2014-10-29 15:05:00,197.42,197.56,197.06,197.12,2147300.0,163.8304,163.9466,163.5317,163.5815,2147300.0
2014-10-29 15:10:00,197.12,197.36,196.98,197.26,1910900.0,163.5815,163.7806,163.4653,163.6977,1910900.0
2014-10-29 15:15:00,197.27,197.59,197.21,197.58,1378000.0,163.706,163.9715,163.6562,163.9632,1378000.0
2014-10-29 15:20:00,197.58,197.66,197.39,197.46,1158100.0,163.9632,164.0296,163.8055,163.8636,1158100.0
2014-10-29 15:25:00,197.47,197.72,197.45,197.69,1362300.0,163.8719,164.0794,163.8553,164.0545,1362300.0
2014-10-29 15:30:00,197.7,198.3,197.69,198.08,3597500.0,164.0628,164.5607,164.0545,164.3781,3597500.0
2014-10-29 15:35:00,198.07,198.29,197.92,198.25,1772600.0,164.3698,164.5524,164.2454,164.5192,1772600.0
2014-10-29 15:40:00,198.25,198.42,198.17,198.3,2693400.0,164.5192,164.6603,164.4528,164.5607,2693400.0
2014-10-29 15:45:00,198.31,198.38,198.18,198.22,2207100.0,164.569,164.6271,164.4611,164.4943,2207100.0
2014-10-29 15:50:00,198.23,198.25,198.13,198.15,1855800.0,164.5026,164.5192,164.4196,164.4362,1855800.0
2014-10-29 15:55:00,198.15,198.22,198.05,198.14,2924600.0,164.4362,164.4943,164.3532,164.4279,2924600.0
2014-10-30 09:30:00,197.58,197.95,197.57,197.93,2842100.0,163.9632,164.2703,163.9549,164.2537,2842100.0
2014-10-30 09:35:00,197.92,198.22,197.85,198.04,3029500.0,164.2454,164.4943,164.1873,164.3449,3029500.0
2014-10-30 09:40:00,198.04,198.27,197.89,198.24,2150000.0,164.3449,164.5358,164.2205,164.5109,2150000.0
2014-10-30 09:45:00,198.24,198.25,197.93,198.13,2326400.0,164.5109,164.5192,164.2537,164.4196,2326400.0
2014-10-30 09:50:00,198.13,198.38,198.05,198.05,2222000.0,164.4196,164.6271,164.3532,164.3532,2222000.0
2014-10-30 09:55:00,198.05,198.09,197.63,197.65,2036000.0,164.3532,164.3864,164.0047,164.0213,2036000.0
2014-10-30 10:00:00,197.64,197.74,197.4,197.68,2520400.0,164.013,164.096,163.8138,164.0462,2520400.0
2014-10-30 10:05:00,197.69,197.9,197.61,197.76,1290100.0,164.0545,164.2288,163.9881,164.1126,1290100.0
2014-10-30 10:10:00,197.76,197.86,197.61,197.83,1204100.0,164.1126,164.1956,163.9881,164.1707,1204100.0
2014-10-30 10:15:00,197.83,198.07,197.6,197.97,1424000.0,164.1707,164.3698,163.9798,164.2869,1424000.0
2014-10-30 10:20:00,197.97,198.17,197.86,198.07,1059200.0,164.2869,164.4528,164.1956,164.3698,1059200.0
2014-10-30 10:25:00,198.07,198.16,198.02,198.1,708400.0,164.3698,164.4445,164.3283,164.3947,708400.0
2014-10-30 10:30:00,198.11,198.27,197.99,198.11,1006700.0,164.403,164.5358,164.3035,164.403,1006700.0
2014-10-30 10:35:00,198.12,198.12,197.92,197.95,969200.0,164.4113,164.4113,164.2454,164.2703,969200.0
2014-10-30 10:40:00,197.95,198.06,197.85,198.06,949400.0,164.2703,164.3615,164.1873,164.3615,949400.0
2014-10-30 10:45:00,198.06,198.14,197.81,197.84,909600.0,164.3615,164.4279,164.1541,164.179,909600.0
2014-10-30 10:50:00,197.84,198.06,197.84,198.01,691800.0,164.179,164.3615,164.179,164.32,691800.0
2014-10-30 10:55:00,198.02,198.31,197.96,198.3,1103000.0,164.3283,164.569,164.2786,164.5607,1103000.0
2014-10-30 11:00:00,198.29,198.49,198.27,198.35,1817500.0,164.5524,164.7184,164.5358,164.6022,1817500.0
2014-10-30 11:05:00,198.35,198.36,198.21,198.36,700200.0,164.6022,164.6105,164.486,164.6105,700200.0
2014-10-30 11:10:00,198.36,198.5,198.29,198.48,749000.0,164.6105,164.7267,164.5524,164.7101,749000.0
2014-10-30 11:15:00,198.48,198.57,198.38,198.44,958900.0,164.7101,164.7848,164.6271,164.6769,958900.0
2014-10-30 11:20:00,198.43,198.49,198.25,198.31,1049700.0,164.6686,164.7184,164.5192,164.569,1049700.0
2014-10-30 11:25:00,198.3,198.39,198.24,198.34,550400.0,164.5607,164.6354,164.5109,164.5939,550400.0
2014-10-30 11:30:00,198.34,198.43,198.25,198.43,803300.0,164.5939,164.6686,164.5192,164.6686,803300.0
2014-10-30 11:35:00,198.43,198.56,198.36,198.38,928600.0,164.6686,164.7765,164.6105,164.6271,928600.0
2014-10-30 11:40:00,198.38,198.5,198.32,198.47,504200.0,164.6271,164.7267,164.5773,164.7018,504200.0
2014-10-30 11:45:00,198.47,198.74,198.45,198.59,1537900.0,164.7018,164.9258,164.6852,164.8014,1537900.0
2014-10-30 11:50:00,198.59,198.63,198.51,198.59,1095100.0,164.8014,164.8346,164.735,164.8014,1095100.0
2014-10-30 11:55:00,198.58,198.8,198.58,198.74,944700.0,164.7931,164.9756,164.7931,164.9258,944700.0
2014-10-30 12:00:00,198.74,198.81,198.65,198.65,635300.0,164.9258,164.9839,164.8512,164.8512,635300.0
2014-10-30 12:05:00,198.65,198.72,198.61,198.72,487000.0,164.8512,164.9092,164.818,164.9092,487000.0
2014-10-30 12:10:00,198.72,198.76,198.63,198.69,601400.0,164.9092,164.9424,164.8346,164.8844,601400.0
2014-10-30 12:15:00,198.69,198.75,198.52,198.63,599700.0,164.8844,164.9341,164.7433,164.8346,599700.0
2014-10-30 12:20:00,198.63,198.79,198.62,198.71,799600.0,164.8346,164.9673,164.8263,164.9009,799600.0
2014-10-30 12:25:00,198.72,198.86,198.71,198.8,741400.0,164.9092,165.0254,164.9009,164.9756,741400.0
2014-10-30 12:30:00,198.79,198.96,198.78,198.96,865800.0,164.9673,165.1084,164.959,165.1084,865800.0
2014-10-30 12:35:00,198.95,198.99,198.87,198.89,762900.0,165.1001,165.1333,165.0337,165.0503,762900.0
2014-10-30 12:40:00,198.89,198.91,198.85,198.9,450300.0,165.0503,165.0669,165.0171,165.0586,450300.0
2014-10-30 12:45:00,198.89,198.95,198.85,198.94,525000.0,165.0503,165.1001,165.0171,165.0918,525000.0
2014-10-30 12:50:00,198.93,198.94,198.84,198.85,380100.0,165.0835,165.0918,165.0088,165.0171,380100.0
2014-10-30 12:55:00,198.85,198.92,198.81,198.87,562800.0,165.0171,165.0752,164.9839,165.0337,562800.0
2014-10-30 13:00:00,198.88,198.94,198.87,198.89,451200.0,165.042,165.0918,165.0337,165.0503,451200.0
2014-10-30 13:05:00,198.89,198.92,198.86,198.9,172400.0,165.0503,165.0752,165.0254,165.0586,172400.0
2014-10-30 13:10:00,198.91,199.0,198.88,198.95,246000.0,165.0669,165.1416,165.042,165.1001,246000.0
2014-10-30 13:15:00,198.95,199.48,198.91,199.29,1948900.0,165.1001,165.5399,165.0669,165.3823,1948900.0
2014-10-30 13:20:00,199.3,199.6,198.91,199.48,1535900.0,165.3906,165.6395,165.0669,165.5399,1535900.0
2014-10-30 13:25:00,199.49,199.53,198.91,199.47,784200.0,165.5482,165.5814,165.0669,165.5316,784200.0
2014-10-30 13:30:00,199.47,199.5,198.91,199.39,473500.0,165.5316,165.5565,165.0669,165.4653,473500.0
2014-10-30 13:35:00,199.39,199.59,198.9,199.57,383700.0,165.4653,165.6312,165.0586,165.6146,383700.0
2014-10-30 13:40:00,199.56,199.66,199.46,199.61,815300.0,165.6063,165.6893,165.5233,165.6478,815300.0
2014-10-30 13:45:00,199.62,199.66,199.42,199.59,1040000.0,165.6561,165.6893,165.4901,165.6312,1040000.0
2014-10-30 13:50:00,199.6,199.76,199.45,199.74,1100600.0,165.6395,165.7723,165.515,165.7557,1100600.0
2014-10-30 13:55:00,199.74,199.9,199.45,199.79,1308400.0,165.7557,165.8885,165.515,165.7972,1308400.0
2014-10-30 14:00:00,199.79,199.85,199.62,199.81,1091100.0,165.7972,165.847,165.6561,165.8138,1091100.0
2014-10-30 14:05:00,199.82,199.92,199.77,199.85,1160400.0,165.8221,165.9051,165.7806,165.847,1160400.0
2014-10-30 14:10:00,199.85,199.95,199.75,199.78,1200900.0,165.847,165.93,165.764,165.7889,1200900.0
2014-10-30 14:15:00,199.78,199.81,199.53,199.58,1585400.0,165.7889,165.8138,165.5814,165.6229,1585400.0
2014-10-30 14:20:00,199.57,199.58,199.4,199.45,1423800.0,165.6146,165.6229,165.4736,165.515,1423800.0
2014-10-30 14:25:00,199.46,199.48,199.38,199.41,877400.0,165.5233,165.5399,165.457,165.4818,877400.0
2014-10-30 14:30:00,199.41,199.5,199.39,199.49,1050200.0,165.4818,165.5565,165.4653,165.5482,1050200.0
2014-10-30 14:35:00,199.48,199.51,199.39,199.49,879300.0,165.5399,165.5648,165.4653,165.5482,879300.0
2014-10-30 14:40:00,199.48,199.59,199.44,199.56,853800.0,165.5399,165.6312,165.5067,165.6063,853800.0
2014-10-30 14:45:00,199.56,199.61,199.14,199.16,2005200.0,165.6063,165.6478,165.2578,165.2744,2005200.0
2014-10-30 14:50:00,199.16,199.18,198.89,198.93,2323100.0,165.2744,165.291,165.0503,165.0835,2323100.0
2014-10-30 14:55:00,198.93,198.93,198.66,198.79,2233700.0,165.0835,165.0835,164.8595,164.9673,2233700.0
2014-10-30 15:00:00,198.79,198.96,198.79,198.83,1366400.0,164.9673,165.1084,164.9673,165.0005,1366400.0
2014-10-30 15:05:00,198.83,199.01,198.76,198.89,924100.0,165.0005,165.1499,164.9424,165.0503,924100.0
2014-10-30 15:10:00,198.89,199.11,198.86,199.04,960600.0,165.0503,165.2329,165.0254,165.1748,960600.0
2014-10-30 15:15:00,199.05,199.08,198.87,199.0,1080200.0,165.1831,165.208,165.0337,165.1416,1080200.0
2014-10-30 15:20:00,199.0,199.1,198.91,198.92,866900.0,165.1416,165.2246,165.0669,165.0752,866900.0
2014-10-30 15:25:00,198.92,198.95,198.7,198.86,1419900.0,165.0752,165.1001,164.8927,165.0254,1419900.0
2014-10-30 15:30:00,198.87,199.09,198.83,199.05,1153000.0,165.0337,165.2163,165.0005,165.1831,1153000.0
2014-10-30 15:35:00,199.06,199.09,198.92,199.0,1459200.0,165.1914,165.2163,165.0752,165.1416,1459200.0
2014-10-30 15:40:00,199.0,199.07,198.89,199.01,1111500.0,165.1416,165.1997,165.0503,165.1499,1111500.0
2014-10-30 15:45:00,199.01,199.23,199.01,199.19,1856900.0,165.1499,165.3325,165.1499,165.2993,1856900.0
2014-10-30 15:50:00,199.19,199.32,199.16,199.25,1547700.0,165.2993,165.4072,165.2744,165.3491,1547700.0
2014-10-30 15:55:00,199.25,199.49,199.23,199.44,4465000.0,165.3491,165.5482,165.3325,165.5067,4465000.0
2014-10-31 09:30:00,201.78,201.82,201.36,201.43,6682700.0,167.4486,167.4818,167.1001,167.1582,6682700.0
2014-10-31 09:35:00,201.42,201.44,201.18,201.33,4093300.0,167.1499,167.1665,166.9507,167.0752,4093300.0
2014-10-31 09:40:00,201.33,201.35,200.92,201.19,3350800.0,167.0752,167.0918,166.7349,166.959,3350800.0
2014-10-31 09:45:00,201.2,201.2,200.87,200.94,2433100.0,166.9673,166.9673,166.6934,166.7515,2433100.0
2014-10-31 09:50:00,200.94,201.05,200.81,201.0,1976500.0,166.7515,166.8428,166.6437,166.8013,1976500.0
2014-10-31 09:55:00,201.01,201.17,200.93,200.99,3052900.0,166.8096,166.9424,166.7432,166.793,3052900.0
2014-10-31 10:00:00,200.99,201.22,200.85,200.98,2816300.0,166.793,166.9839,166.6768,166.7847,2816300.0
2014-10-31 10:05:00,200.98,201.09,200.86,200.87,1558000.0,166.7847,166.876,166.6851,166.6934,1558000.0
2014-10-31 10:10:00,200.87,201.29,200.77,201.21,2524000.0,166.6934,167.042,166.6105,166.9756,2524000.0
2014-10-31 10:15:00,201.21,201.34,201.16,201.27,1789300.0,166.9756,167.0835,166.9341,167.0254,1789300.0
2014-10-31 10:20:00,201.27,201.49,201.27,201.41,1928600.0,167.0254,167.208,167.0254,167.1416,1928600.0
2014-10-31 10:25:00,201.41,201.49,201.33,201.45,1961600.0,167.1416,167.208,167.0752,167.1748,1961600.0
2014-10-31 10:30:00,201.46,201.53,201.33,201.39,2074800.0,167.1831,167.2411,167.0752,167.125,2074800.0
2014-10-31 10:35:00,201.39,201.49,201.34,201.36,1105500.0,167.125,167.208,167.0835,167.1001,1105500.0
2014-10-31 10:40:00,201.36,201.4,201.2,201.34,1330000.0,167.1001,167.1333,166.9673,167.0835,1330000.0
2014-10-31 10:45:00,201.34,201.46,201.26,201.27,1144600.0,167.0835,167.1831,167.0171,167.0254,1144600.0
2014-10-31 10:50:00,201.27,201.5,201.26,201.42,1102000.0,167.0254,167.2163,167.0171,167.1499,1102000.0
2014-10-31 10:55:00,201.42,201.53,201.38,201.39,916900.0,167.1499,167.2411,167.1167,167.125,916900.0
2014-10-31 11:00:00,201.38,201.42,201.26,201.29,935000.0,167.1167,167.1499,167.0171,167.042,935000.0
2014-10-31 11:05:00,201.3,201.64,201.29,201.53,1769000.0,167.0503,167.3324,167.042,167.2411,1769000.0
2014-10-31 11:10:00,201.52,201.62,201.47,201.59,1405100.0,167.2328,167.3158,167.1914,167.2909,1405100.0
2014-10-31 11:15:00,201.59,201.61,201.48,201.54,968100.0,167.2909,167.3075,167.1997,167.2494,968100.0
2014-10-31 11:20:00,201.55,201.65,201.52,201.57,882100.0,167.2577,167.3407,167.2328,167.2743,882100.0
2014-10-31 11:25:00,201.58,201.74,201.55,201.7,906600.0,167.2826,167.4154,167.2577,167.3822,906600.0
2014-10-31 11:30:00,201.71,201.72,201.58,201.62,788900.0,167.3905,167.3988,167.2826,167.3158,788900.0
2014-10-31 11:35:00,201.61,201.64,201.52,201.53,723600.0,167.3075,167.3324,167.2328,167.2411,723600.0
2014-10-31 11:40:00,201.52,201.6,201.45,201.56,1026900.0,167.2328,167.2992,167.1748,167.266,1026900.0
2014-10-31 11:45:00,201.56,201.6,201.45,201.47,656300.0,167.266,167.2992,167.1748,167.1914,656300.0
2014-10-31 11:50:00,201.47,201.5,201.28,201.33,1094100.0,167.1914,167.2163,167.0337,167.0752,1094100.0
2014-10-31 11:55:00,201.33,201.41,201.24,201.35,1022200.0,167.0752,167.1416,167.0005,167.0918,1022200.0
2014-10-31 12:00:00,201.36,201.37,201.22,201.28,527600.0,167.1001,167.1084,166.9839,167.0337,527600.0
2014-10-31 12:05:00,201.27,201.37,201.22,201.29,761700.0,167.0254,167.1084,166.9839,167.042,761700.0
2014-10-31 12:10:00,201.3,201.32,201.14,201.29,1076900.0,167.0503,167.0669,166.9175,167.042,1076900.0
2014-10-31 12:15:00,201.29,201.31,201.12,201.13,695800.0,167.042,167.0586,166.9009,166.9092,695800.0
2014-10-31 12:20:00,201.13,201.18,201.03,201.07,920000.0,166.9092,166.9507,166.8262,166.8594,920000.0
2014-10-31 12:25:00,201.07,201.21,201.06,201.18,694500.0,166.8594,166.9756,166.8511,166.9507,694500.0
2014-10-31 12:30:00,201.18,201.31,201.14,201.26,967300.0,166.9507,167.0586,166.9175,167.0171,967300.0
2014-10-31 12:35:00,201.27,201.35,201.15,201.16,803000.0,167.0254,167.0918,166.9258,166.9341,803000.0
2014-10-31 12:40:00,201.16,201.2,201.1,201.19,595500.0,166.9341,166.9673,166.8843,166.959,595500.0
2014-10-31 12:45:00,201.19,201.29,201.19,201.28,349500.0,166.959,167.042,166.959,167.0337,349500.0
2014-10-31 12:50:00,201.28,201.38,201.27,201.35,705900.0,167.0337,167.1167,167.0254,167.0918,705900.0
2014-10-31 12:55:00,201.33,201.43,201.31,201.41,493900.0,167.0752,167.1582,167.0586,167.1416,493900.0
2014-10-31 13:00:00,201.41,201.47,201.38,201.39,730100.0,167.1416,167.1914,167.1167,167.125,730100.0
2014-10-31 13:05:00,201.39,201.41,201.3,201.38,696300.0,167.125,167.1416,167.0503,167.1167,696300.0
2014-10-31 13:10:00,201.37,201.41,201.32,201.36,502900.0,167.1084,167.1416,167.0669,167.1001,502900.0
2014-10-31 13:15:00,201.35,201.4,201.32,201.38,469100.0,167.0918,167.1333,167.0669,167.1167,469100.0
2014-10-31 13:20:00,201.39,201.47,201.37,201.42,668700.0,167.125,167.1914,167.1084,167.1499,668700.0
2014-10-31 13:25:00,201.42,201.47,201.31,201.35,386800.0,167.1499,167.1914,167.0586,167.0918,386800.0
2014-10-31 13:30:00,201.36,201.4,201.17,201.19,1112200.0,167.1001,167.1333,166.9424,166.959,1112200.0
2014-10-31 13:35:00,201.2,201.27,201.17,201.23,655700.0,166.9673,167.0254,166.9424,166.9922,655700.0
2014-10-31 13:40:00,201.23,201.29,201.19,201.27,481000.0,166.9922,167.042,166.959,167.0254,481000.0
2014-10-31 13:45:00,201.27,201.35,201.25,201.29,744100.0,167.0254,167.0918,167.0088,167.042,744100.0
2014-10-31 13:50:00,201.28,201.29,201.11,201.15,981200.0,167.0337,167.042,166.8926,166.9258,981200.0
2014-10-31 13:55:00,201.16,201.18,201.1,201.16,682600.0,166.9341,166.9507,166.8843,166.9341,682600.0
2014-10-31 14:00:00,201.15,201.23,201.12,201.16,416300.0,166.9258,166.9922,166.9009,166.9341,416300.0
2014-10-31 14:05:00,201.17,201.29,201.13,201.24,724400.0,166.9424,167.042,166.9092,167.0005,724400.0
2014-10-31 14:10:00,201.24,201.38,201.21,201.37,553200.0,167.0005,167.1167,166.9756,167.1084,553200.0
2014-10-31 14:15:00,201.37,201.38,201.31,201.31,678600.0,167.1084,167.1167,167.0586,167.0586,678600.0
2014-10-31 14:20:00,201.31,201.38,201.29,201.34,383000.0,167.0586,167.1167,167.042,167.0835,383000.0
2014-10-31 14:25:00,201.33,201.35,201.26,201.29,547500.0,167.0752,167.0918,167.0171,167.042,547500.0
2014-10-31 14:30:00,201.29,201.31,201.22,201.24,613200.0,167.042,167.0586,166.9839,167.0005,613200.0
2014-10-31 14:35:00,201.24,201.3,201.23,201.27,574900.0,167.0005,167.0503,166.9922,167.0254,574900.0
2014-10-31 14:40:00,201.28,201.31,201.23,201.23,824000.0,167.0337,167.0586,166.9922,166.9922,824000.0
2014-10-31 14:45:00,201.23,201.25,201.05,201.06,1519200.0,166.9922,167.0088,166.8428,166.8511,1519200.0
2014-10-31 14:50:00,201.06,201.13,201.05,201.08,734500.0,166.8511,166.9092,166.8428,166.8677,734500.0
2014-10-31 14:55:00,201.07,201.22,201.06,201.21,825500.0,166.8594,166.9839,166.8511,166.9756,825500.0
2014-10-31 15:00:00,201.21,201.23,201.06,201.07,1118100.0,166.9756,166.9922,166.8511,166.8594,1118100.0
2014-10-31 15:05:00,201.06,201.21,201.06,201.16,533500.0,166.8511,166.9756,166.8511,166.9341,533500.0
2014-10-31 15:10:00,201.15,201.16,201.11,201.16,486800.0,166.9258,166.9341,166.8926,166.9341,486800.0
2014-10-31 15:15:00,201.15,201.16,201.06,201.08,635300.0,166.9258,166.9341,166.8511,166.8677,635300.0
2014-10-31 15:20:00,201.08,201.14,201.02,201.12,1030600.0,166.8677,166.9175,166.8179,166.9009,1030600.0
2014-10-31 15:25:00,201.13,201.35,201.12,201.28,1376900.0,166.9092,167.0918,166.9009,167.0337,1376900.0
2014-10-31 15:30:00,201.28,201.4,201.25,201.38,1684700.0,167.0337,167.1333,167.0088,167.1167,1684700.0
2014-10-31 15:35:00,201.38,201.4,201.29,201.31,1305000.0,167.1167,167.1333,167.042,167.0586,1305000.0
2014-10-31 15:40:00,201.32,201.51,201.31,201.48,1888300.0,167.0669,167.2246,167.0586,167.1997,1888300.0
2014-10-31 15:45:00,201.48,201.56,201.44,201.55,2136300.0,167.1997,167.266,167.1665,167.2577,2136300.0
2014-10-31 15:50:00,201.55,201.63,201.54,201.6,2873800.0,167.2577,167.3241,167.2494,167.2992,2873800.0
2014-10-31 15:55:00,201.6,201.79,201.59,201.66,8401000.0,167.2992,167.4569,167.2909,167.349,8401000.0
2014-11-03 09:30:00,201.92,202.02,201.8,201.99,3797900.0,167.5648,167.6478,167.4652,167.6229,3797900.0
2014-11-03 09:35:00,202.0,202.04,201.71,201.77,2546900.0,167.6312,167.6644,167.3905,167.4403,2546900.0
2014-11-03 09:40:00,201.77,201.86,201.64,201.82,1891300.0,167.4403,167.515,167.3324,167.4818,1891300.0
2014-11-03 09:45:00,201.82,201.84,201.66,201.69,1291500.0,167.4818,167.4984,167.349,167.3739,1291500.0
2014-11-03 09:50:00,201.7,201.94,201.7,201.91,1663800.0,167.3822,167.5814,167.3822,167.5565,1663800.0
2014-11-03 09:55:00,201.92,202.04,201.85,201.89,1900200.0,167.5648,167.6644,167.5067,167.5399,1900200.0
2014-11-03 10:00:00,201.89,202.21,201.79,201.88,4312600.0,167.5399,167.8055,167.4569,167.5316,4312600.0
2014-11-03 10:05:00,201.87,202.0,201.68,201.69,2208700.0,167.5233,167.6312,167.3656,167.3739,2208700.0
2014-11-03 10:10:00,201.7,201.9,201.68,201.8,1134600.0,167.3822,167.5482,167.3656,167.4652,1134600.0
2014-11-03 10:15:00,201.81,201.81,201.51,201.52,2025000.0,167.4735,167.4735,167.2246,167.2328,2025000.0
2014-11-03 10:20:00,201.51,201.55,201.35,201.46,1488600.0,167.2246,167.2577,167.0918,167.1831,1488600.0
2014-11-03 10:25:00,201.46,201.55,201.45,201.47,889300.0,167.1831,167.2577,167.1748,167.1914,889300.0
2014-11-03 10:30:00,201.47,201.7,201.43,201.64,1122800.0,167.1914,167.3822,167.1582,167.3324,1122800.0
2014-11-03 10:35:00,201.64,201.77,201.64,201.66,537200.0,167.3324,167.4403,167.3324,167.349,537200.0
2014-11-03 10:40:00,201.67,201.71,201.57,201.63,482500.0,167.3573,167.3905,167.2743,167.3241,482500.0
2014-11-03 10:45:00,201.62,201.63,201.44,201.45,939800.0,167.3158,167.3241,167.1665,167.1748,939800.0
2014-11-03 10:50:00,201.45,201.73,201.43,201.71,764400.0,167.1748,167.4071,167.1582,167.3905,764400.0
2014-11-03 10:55:00,201.71,201.93,201.65,201.89,1361300.0,167.3905,167.5731,167.3407,167.5399,1361300.0
2014-11-03 11:00:00,201.89,201.96,201.8,201.92,1319900.0,167.5399,167.598,167.4652,167.5648,1319900.0
2014-11-03 11:05:00,201.92,201.94,201.83,201.83,650900.0,167.5648,167.5814,167.4901,167.4901,650900.0
2014-11-03 11:10:00,201.84,201.93,201.82,201.88,742300.0,167.4984,167.5731,167.4818,167.5316,742300.0
2014-11-03 11:15:00,201.88,201.93,201.74,201.75,649700.0,167.5316,167.5731,167.4154,167.4237,649700.0
2014-11-03 11:20:00,201.75,201.84,201.74,201.81,682400.0,167.4237,167.4984,167.4154,167.4735,682400.0
2014-11-03 11:25:00,201.81,201.82,201.72,201.79,556500.0,167.4735,167.4818,167.3988,167.4569,556500.0
2014-11-03 11:30:00,201.78,201.89,201.67,201.79,999300.0,167.4486,167.5399,167.3573,167.4569,999300.0
2014-11-03 11:35:00,201.8,201.84,201.75,201.84,463000.0,167.4652,167.4984,167.4237,167.4984,463000.0
2014-11-03 11:40:00,201.83,201.95,201.8,201.95,471000.0,167.4901,167.5897,167.4652,167.5897,471000.0
2014-11-03 11:45:00,201.96,202.03,201.89,201.99,1034000.0,167.598,167.6561,167.5399,167.6229,1034000.0
2014-11-03 11:50:00,201.99,202.0,201.91,201.96,432000.0,167.6229,167.6312,167.5565,167.598,432000.0
2014-11-03 11:55:00,201.97,202.04,201.95,201.98,459500.0,167.6063,167.6644,167.5897,167.6146,459500.0
2014-11-03 12:00:00,201.98,202.01,201.9,202.0,405700.0,167.6146,167.6395,167.5482,167.6312,405700.0
2014-11-03 12:05:00,202.0,202.09,201.95,202.06,447100.0,167.6312,167.7059,167.5897,167.681,447100.0
2014-11-03 12:10:00,202.06,202.1,201.95,201.95,719400.0,167.681,167.7142,167.5897,167.5897,719400.0
2014-11-03 12:15:00,201.95,202.01,201.94,201.99,391200.0,167.5897,167.6395,167.5814,167.6229,391200.0
2014-11-03 12:20:00,201.99,202.03,201.94,202.02,549100.0,167.6229,167.6561,167.5814,167.6478,549100.0
2014-11-03 12:25:00,202.02,202.05,201.97,202.05,443500.0,167.6478,167.6727,167.6063,167.6727,443500.0
2014-11-03 12:30:00,202.05,202.09,202.03,202.04,286800.0,167.6727,167.7059,167.6561,167.6644,286800.0
2014-11-03 12:35:00,202.04,202.11,201.99,202.03,389700.0,167.6644,167.7225,167.6229,167.6561,389700.0
2014-11-03 12:40:00,202.02,202.14,202.01,202.09,457300.0,167.6478,167.7474,167.6395,167.7059,457300.0
2014-11-03 12:45:00,202.08,202.13,202.06,202.12,318700.0,167.6976,167.7391,167.681,167.7308,318700.0
2014-11-03 12:50:00,202.12,202.13,202.06,202.08,452900.0,167.7308,167.7391,167.681,167.6976,452900.0
2014-11-03 12:55:00,202.07,202.45,202.06,202.37,1630500.0,167.6893,168.0046,167.681,167.9382,1630500.0
2014-11-03 13:00:00,202.36,202.38,202.21,202.23,719000.0,167.9299,167.9465,167.8055,167.822,719000.0
2014-11-03 13:05:00,202.22,202.32,202.22,202.27,696000.0,167.8137,167.8967,167.8137,167.8552,696000.0
2014-11-03 13:10:00,202.28,202.33,202.24,202.25,407900.0,167.8635,167.905,167.8303,167.8386,407900.0
2014-11-03 13:15:00,202.24,202.33,202.24,202.26,294400.0,167.8303,167.905,167.8303,167.8469,294400.0
2014-11-03 13:20:00,202.27,202.33,202.22,202.29,405800.0,167.8552,167.905,167.8137,167.8718,405800.0
2014-11-03 13:25:00,202.29,202.39,202.28,202.34,387100.0,167.8718,167.9548,167.8635,167.9133,387100.0
2014-11-03 13:30:00,202.34,202.36,202.29,202.33,468200.0,167.9133,167.9299,167.8718,167.905,468200.0
2014-11-03 13:35:00,202.34,202.43,202.32,202.34,318300.0,167.9133,167.988,167.8967,167.9133,318300.0
2014-11-03 13:40:00,202.33,202.36,202.29,202.29,241400.0,167.905,167.9299,167.8718,167.8718,241400.0
2014-11-03 13:45:00,202.3,202.37,202.21,202.21,706000.0,167.8801,167.9382,167.8055,167.8055,706000.0
2014-11-03 13:50:00,202.21,202.3,202.2,202.25,406600.0,167.8055,167.8801,167.7972,167.8386,406600.0
2014-11-03 13:55:00,202.25,202.28,202.18,202.18,408200.0,167.8386,167.8635,167.7806,167.7806,408200.0
2014-11-03 14:00:00,202.19,202.23,202.14,202.14,502900.0,167.7889,167.822,167.7474,167.7474,502900.0
2014-11-03 14:05:00,202.15,202.16,202.04,202.09,808800.0,167.7557,167.764,167.6644,167.7059,808800.0
2014-11-03 14:10:00,202.08,202.22,202.08,202.16,666300.0,167.6976,167.8137,167.6976,167.764,666300.0
2014-11-03 14:15:00,202.16,202.23,202.13,202.15,416100.0,167.764,167.822,167.7391,167.7557,416100.0
2014-11-03 14:20:00,202.15,202.16,202.06,202.15,782300.0,167.7557,167.764,167.681,167.7557,782300.0
2014-11-03 14:25:00,202.15,202.19,201.95,201.96,736800.0,167.7557,167.7889,167.5897,167.598,736800.0
2014-11-03 14:30:00,201.97,201.97,201.64,201.7,1529500.0,167.6063,167.6063,167.3324,167.3822,1529500.0
2014-11-03 14:35:00,201.7,201.81,201.65,201.75,1040300.0,167.3822,167.4735,167.3407,167.4237,1040300.0
2014-11-03 14:40:00,201.75,201.8,201.62,201.73,913900.0,167.4237,167.4652,167.3158,167.4071,913900.0
2014-11-03 14:45:00,201.72,201.76,201.55,201.7,1429400.0,167.3988,167.432,167.2577,167.3822,1429400.0
2014-11-03 14:50:00,201.7,201.77,201.62,201.62,852900.0,167.3822,167.4403,167.3158,167.3158,852900.0
2014-11-03 14:55:00,201.62,201.7,201.59,201.64,659500.0,167.3158,167.3822,167.2909,167.3324,659500.0
2014-11-03 15:00:00,201.64,201.78,201.62,201.69,633800.0,167.3324,167.4486,167.3158,167.3739,633800.0
2014-11-03 15:05:00,201.7,201.86,201.67,201.79,706300.0,167.3822,167.515,167.3573,167.4569,706300.0
2014-11-03 15:10:00,201.79,201.83,201.73,201.75,757100.0,167.4569,167.4901,167.4071,167.4237,757100.0
2014-11-03 15:15:00,201.75,201.75,201.6,201.64,762000.0,167.4237,167.4237,167.2992,167.3324,762000.0
2014-11-03 15:20:00,201.64,201.68,201.58,201.65,931700.0,167.3324,167.3656,167.2826,167.3407,931700.0
2014-11-03 15:25:00,201.64,201.66,201.31,201.34,1902600.0,167.3324,167.349,167.0586,167.0835,1902600.0
2014-11-03 15:30:00,201.34,201.59,201.34,201.56,1615900.0,167.0835,167.2909,167.0835,167.266,1615900.0
2014-11-03 15:35:00,201.56,201.59,201.44,201.5,1005100.0,167.266,167.2909,167.1665,167.2163,1005100.0
2014-11-03 15:40:00,201.5,201.56,201.44,201.47,1115100.0,167.2163,167.266,167.1665,167.1914,1115100.0
2014-11-03 15:45:00,201.47,201.71,201.46,201.51,1928600.0,167.1914,167.3905,167.1831,167.2246,1928600.0
2014-11-03 15:50:00,201.51,201.67,201.47,201.64,1291300.0,167.2246,167.3573,167.1914,167.3324,1291300.0
2014-11-03 15:55:00,201.64,201.77,201.63,201.75,3463100.0,167.3324,167.4403,167.3241,167.4237,3463100.0
2014-11-04 09:30:00,201.23,201.53,201.12,201.41,2741900.0,166.9922,167.2411,166.9009,167.1416,2741900.0
2014-11-04 09:35:00,201.42,201.51,201.32,201.39,1560700.0,167.1499,167.2246,167.0669,167.125,1560700.0
2014-11-04 09:40:00,201.39,201.49,201.07,201.18,1882500.0,167.125,167.208,166.8594,166.9507,1882500.0
2014-11-04 09:45:00,201.17,201.35,201.08,201.32,1407700.0,166.9424,167.0918,166.8677,167.0669,1407700.0
2014-11-04 09:50:00,201.32,201.48,201.19,201.45,1448300.0,167.0669,167.1997,166.959,167.1748,1448300.0
2014-11-04 09:55:00,201.43,201.45,201.33,201.35,699800.0,167.1582,167.1748,167.0752,167.0918,699800.0
2014-11-04 10:00:00,201.35,201.6,201.33,201.47,1108700.0,167.0918,167.2992,167.0752,167.1914,1108700.0
2014-11-04 10:05:00,201.47,201.59,201.33,201.38,1075300.0,167.1914,167.2909,167.0752,167.1167,1075300.0
2014-11-04 10:10:00,201.38,201.52,201.38,201.39,879400.0,167.1167,167.2328,167.1167,167.125,879400.0
2014-11-04 10:15:00,201.39,201.41,201.07,201.2,2200800.0,167.125,167.1416,166.8594,166.9673,2200800.0
2014-11-04 10:20:00,201.2,201.39,201.13,201.26,1231100.0,166.9673,167.125,166.9092,167.0171,1231100.0
2014-11-04 10:25:00,201.25,201.31,200.89,200.93,1885000.0,167.0088,167.0586,166.71,166.7432,1885000.0
2014-11-04 10:30:00,200.94,200.96,200.67,200.7,2127600.0,166.7515,166.7681,166.5275,166.5524,2127600.0
2014-11-04 10:35:00,200.7,200.9,200.68,200.81,1183100.0,166.5524,166.7183,166.5358,166.6437,1183100.0
2014-11-04 10:40:00,200.8,200.94,200.76,200.82,979800.0,166.6354,166.7515,166.6022,166.6519,979800.0
2014-11-04 10:45:00,200.8,200.82,200.59,200.64,1427600.0,166.6354,166.6519,166.4611,166.5026,1427600.0
2014-11-04 10:50:00,200.64,200.69,200.57,200.62,1254300.0,166.5026,166.5441,166.4445,166.486,1254300.0
2014-11-04 10:55:00,200.62,200.62,200.28,200.31,1530400.0,166.486,166.486,166.2038,166.2287,1530400.0
2014-11-04 11:00:00,200.31,200.41,200.2,200.3,1521300.0,166.2287,166.3117,166.1374,166.2204,1521300.0
2014-11-04 11:05:00,200.29,200.39,200.1,200.12,1673200.0,166.2121,166.2951,166.0545,166.071,1673200.0
2014-11-04 11:10:00,200.11,200.33,200.06,200.28,1693500.0,166.0627,166.2453,166.0213,166.2038,1693500.0
2014-11-04 11:15:00,200.27,200.37,200.2,200.31,1120700.0,166.1955,166.2785,166.1374,166.2287,1120700.0
2014-11-04 11:20:00,200.3,200.39,200.16,200.36,975900.0,166.2204,166.2951,166.1042,166.2702,975900.0
2014-11-04 11:25:00,200.35,200.56,200.34,200.49,1287400.0,166.2619,166.4362,166.2536,166.3781,1287400.0
2014-11-04 11:30:00,200.5,200.55,200.37,200.47,853900.0,166.3864,166.4279,166.2785,166.3615,853900.0
2014-11-04 11:35:00,200.47,200.52,200.41,200.45,680200.0,166.3615,166.403,166.3117,166.3449,680200.0
2014-11-04 11:40:00,200.46,200.46,200.26,200.36,804700.0,166.3532,166.3532,166.1872,166.2702,804700.0
2014-11-04 11:45:00,200.37,200.43,200.25,200.42,588900.0,166.2785,166.3283,166.1789,166.32,588900.0
2014-11-04 11:50:00,200.42,200.44,200.28,200.42,644900.0,166.32,166.3366,166.2038,166.32,644900.0
2014-11-04 11:55:00,200.43,200.44,200.28,200.37,577300.0,166.3283,166.3366,166.2038,166.2785,577300.0
2014-11-04 12:00:00,200.36,200.72,200.35,200.71,1197700.0,166.2702,166.569,166.2619,166.5607,1197700.0
2014-11-04 12:05:00,200.71,200.85,200.66,200.8,1165800.0,166.5607,166.6768,166.5192,166.6354,1165800.0
2014-11-04 12:10:00,200.79,200.85,200.75,200.83,621200.0,166.6271,166.6768,166.5939,166.6602,621200.0
2014-11-04 12:15:00,200.84,200.89,200.8,200.8,644600.0,166.6685,166.71,166.6354,166.6354,644600.0
2014-11-04 12:20:00,200.8,200.87,200.76,200.86,564200.0,166.6354,166.6934,166.6022,166.6851,564200.0
2014-11-04 12:25:00,200.86,200.94,200.86,200.87,693500.0,166.6851,166.7515,166.6851,166.6934,693500.0
2014-11-04 12:30:00,200.88,200.93,200.85,200.89,427600.0,166.7017,166.7432,166.6768,166.71,427600.0
2014-11-04 12:35:00,200.9,200.93,200.79,200.83,367100.0,166.7183,166.7432,166.6271,166.6602,367100.0
2014-11-04 12:40:00,200.83,201.06,200.82,201.06,731900.0,166.6602,166.8511,166.6519,166.8511,731900.0
2014-11-04 12:45:00,201.06,201.21,201.04,201.1,1769000.0,166.8511,166.9756,166.8345,166.8843,1769000.0
2014-11-04 12:50:00,201.09,201.15,201.08,201.09,411200.0,166.876,166.9258,166.8677,166.876,411200.0
2014-11-04 12:55:00,201.08,201.11,201.02,201.05,394600.0,166.8677,166.8926,166.8179,166.8428,394600.0
2014-11-04 13:00:00,201.05,201.09,200.93,200.98,612300.0,166.8428,166.876,166.7432,166.7847,612300.0
2014-11-04 13:05:00,200.99,201.03,200.9,200.94,622800.0,166.793,166.8262,166.7183,166.7515,622800.0
2014-11-04 13:10:00,200.94,201.0,200.92,200.99,444600.0,166.7515,166.8013,166.7349,166.793,444600.0
2014-11-04 13:15:00,200.98,201.0,200.8,200.8,586100.0,166.7847,166.8013,166.6354,166.6354,586100.0
2014-11-04 13:20:00,200.8,200.84,200.68,200.81,874800.0,166.6354,166.6685,166.5358,166.6437,874800.0
2014-11-04 13:25:00,200.83,200.85,200.79,200.85,377200.0,166.6602,166.6768,166.6271,166.6768,377200.0
2014-11-04 13:30:00,200.85,200.86,200.7,200.73,410600.0,166.6768,166.6851,166.5524,166.5773,410600.0
2014-11-04 13:35:00,200.72,200.83,200.72,200.77,318100.0,166.569,166.6602,166.569,166.6105,318100.0
2014-11-04 13:40:00,200.77,200.84,200.75,200.8,274700.0,166.6105,166.6685,166.5939,166.6354,274700.0
2014-11-04 13:45:00,200.8,200.96,200.77,200.93,594100.0,166.6354,166.7681,166.6105,166.7432,594100.0
2014-11-04 13:50:00,200.93,201.27,200.93,201.25,1339200.0,166.7432,167.0254,166.7432,167.0088,1339200.0
2014-11-04 13:55:00,201.25,201.38,201.24,201.27,1142800.0,167.0088,167.1167,167.0005,167.0254,1142800.0
2014-11-04 14:00:00,201.28,201.39,201.25,201.25,678800.0,167.0337,167.125,167.0088,167.0088,678800.0
2014-11-04 14:05:00,201.25,201.27,201.13,201.19,929200.0,167.0088,167.0254,166.9092,166.959,929200.0
2014-11-04 14:10:00,201.18,201.27,201.15,201.21,609500.0,166.9507,167.0254,166.9258,166.9756,609500.0
2014-11-04 14:15:00,201.2,201.22,201.1,201.11,629300.0,166.9673,166.9839,166.8843,166.8926,629300.0
2014-11-04 14:20:00,201.12,201.19,201.0,201.02,556700.0,166.9009,166.959,166.8013,166.8179,556700.0
2014-11-04 14:25:00,201.02,201.15,200.96,200.97,624100.0,166.8179,166.9258,166.7681,166.7764,624100.0
2014-11-04 14:30:00,200.97,201.05,200.88,200.96,493000.0,166.7764,166.8428,166.7017,166.7681,493000.0
2014-11-04 14:35:00,200.96,201.09,200.93,201.06,424400.0,166.7681,166.876,166.7432,166.8511,424400.0
2014-11-04 14:40:00,201.06,201.09,200.86,200.91,396600.0,166.8511,166.876,166.6851,166.7266,396600.0
2014-11-04 14:45:00,200.91,201.01,200.84,200.92,787500.0,166.7266,166.8096,166.6685,166.7349,787500.0
2014-11-04 14:50:00,200.91,201.09,200.88,201.02,474000.0,166.7266,166.876,166.7017,166.8179,474000.0
2014-11-04 14:55:00,201.02,201.25,201.02,201.24,1026200.0,166.8179,167.0088,166.8179,167.0005,1026200.0
2014-11-04 15:00:00,201.24,201.3,201.09,201.12,870900.0,167.0005,167.0503,166.876,166.9009,870900.0
2014-11-04 15:05:00,201.12,201.21,201.12,201.2,438200.0,166.9009,166.9756,166.9009,166.9673,438200.0
2014-11-04 15:10:00,201.2,201.22,201.09,201.1,614700.0,166.9673,166.9839,166.876,166.8843,614700.0
2014-11-04 15:15:00,201.1,201.21,201.1,201.18,411300.0,166.8843,166.9756,166.8843,166.9507,411300.0
2014-11-04 15:20:00,201.17,201.29,201.16,201.29,636800.0,166.9424,167.042,166.9341,167.042,636800.0
2014-11-04 15:25:00,201.28,201.3,200.92,201.04,1097600.0,167.0337,167.0503,166.7349,166.8345,1097600.0
2014-11-04 15:30:00,201.04,201.16,201.01,201.03,719400.0,166.8345,166.9341,166.8096,166.8262,719400.0
2014-11-04 15:35:00,201.04,201.09,200.97,200.98,587500.0,166.8345,166.876,166.7764,166.7847,587500.0
2014-11-04 15:40:00,200.97,201.21,200.94,201.09,781700.0,166.7764,166.9756,166.7515,166.876,781700.0
2014-11-04 15:45:00,201.1,201.2,201.09,201.15,915000.0,166.8843,166.9673,166.876,166.9258,915000.0
2014-11-04 15:50:00,201.16,201.2,201.07,201.11,1608600.0,166.9341,166.9673,166.8594,166.8926,1608600.0
2014-11-04 15:55:00,201.11,201.21,201.1,201.11,4058900.0,166.8926,166.9756,166.8843,166.8926,4058900.0
2014-11-05 09:30:00,202.53,202.59,202.27,202.36,3788400.0,168.071,168.1208,167.8552,167.9299,3788400.0
2014-11-05 09:35:00,202.37,202.42,202.03,202.08,2292300.0,167.9382,167.9797,167.6561,167.6976,2292300.0
2014-11-05 09:40:00,202.07,202.08,201.77,201.86,2204500.0,167.6893,167.6976,167.4403,167.515,2204500.0
2014-11-05 09:45:00,201.87,202.0,201.78,201.78,1344100.0,167.5233,167.6312,167.4486,167.4486,1344100.0
2014-11-05 09:50:00,201.78,202.02,201.76,201.94,1610300.0,167.4486,167.6478,167.432,167.5814,1610300.0
2014-11-05 09:55:00,201.94,201.99,201.77,201.92,1281200.0,167.5814,167.6229,167.4403,167.5648,1281200.0
2014-11-05 10:00:00,201.92,201.94,201.62,201.89,2622700.0,167.5648,167.5814,167.3158,167.5399,2622700.0
2014-11-05 10:05:00,201.87,202.06,201.82,202.05,1609300.0,167.5233,167.681,167.4818,167.6727,1609300.0
2014-11-05 10:10:00,202.05,202.08,201.95,201.97,884300.0,167.6727,167.6976,167.5897,167.6063,884300.0
2014-11-05 10:15:00,201.96,202.13,201.87,202.05,1139300.0,167.598,167.7391,167.5233,167.6727,1139300.0
2014-11-05 10:20:00,202.05,202.07,201.88,201.93,824500.0,167.6727,167.6893,167.5316,167.5731,824500.0
2014-11-05 10:25:00,201.92,201.93,201.62,201.73,1367400.0,167.5648,167.5731,167.3158,167.4071,1367400.0
2014-11-05 10:30:00,201.73,201.8,201.45,201.48,1565300.0,167.4071,167.4652,167.1748,167.1997,1565300.0
2014-11-05 10:35:00,201.48,201.65,201.47,201.64,1251100.0,167.1997,167.3407,167.1914,167.3324,1251100.0
2014-11-05 10:40:00,201.63,201.7,201.55,201.64,932100.0,167.3241,167.3822,167.2577,167.3324,932100.0
2014-11-05 10:45:00,201.64,201.8,201.53,201.74,1088700.0,167.3324,167.4652,167.2411,167.4154,1088700.0
2014-11-05 10:50:00,201.75,201.88,201.74,201.77,1042800.0,167.4237,167.5316,167.4154,167.4403,1042800.0
2014-11-05 10:55:00,201.77,201.96,201.73,201.96,722700.0,167.4403,167.598,167.4071,167.598,722700.0
2014-11-05 11:00:00,201.96,202.21,201.96,202.09,1491600.0,167.598,167.8055,167.598,167.7059,1491600.0
2014-11-05 11:05:00,202.09,202.15,202.0,202.09,790600.0,167.7059,167.7557,167.6312,167.7059,790600.0
2014-11-05 11:10:00,202.09,202.15,202.0,202.1,737300.0,167.7059,167.7557,167.6312,167.7142,737300.0
2014-11-05 11:15:00,202.09,202.16,202.04,202.09,616300.0,167.7059,167.764,167.6644,167.7059,616300.0
2014-11-05 11:20:00,202.09,202.14,201.9,201.93,702500.0,167.7059,167.7474,167.5482,167.5731,702500.0
2014-11-05 11:25:00,201.92,202.09,201.92,202.01,789200.0,167.5648,167.7059,167.5648,167.6395,789200.0
2014-11-05 11:30:00,202.0,202.11,201.94,202.03,1137200.0,167.6312,167.7225,167.5814,167.6561,1137200.0
2014-11-05 11:35:00,202.04,202.05,201.84,201.87,901500.0,167.6644,167.6727,167.4984,167.5233,901500.0
2014-11-05 11:40:00,201.86,201.98,201.86,201.98,837300.0,167.515,167.6146,167.515,167.6146,837300.0
2014-11-05 11:45:00,201.98,202.06,201.91,202.03,616200.0,167.6146,167.681,167.5565,167.6561,616200.0
2014-11-05 11:50:00,202.03,202.11,202.02,202.07,409300.0,167.6561,167.7225,167.6478,167.6893,409300.0
2014-11-05 11:55:00,202.07,202.21,202.0,202.18,429400.0,167.6893,167.8055,167.6312,167.7806,429400.0
2014-11-05 12:00:00,202.17,202.34,202.12,202.24,1583900.0,167.7723,167.9133,167.7308,167.8303,1583900.0
2014-11-05 12:05:00,202.24,202.28,202.21,202.25,740100.0,167.8303,167.8635,167.8055,167.8386,740100.0
2014-11-05 12:10:00,202.25,202.27,202.15,202.23,645400.0,167.8386,167.8552,167.7557,167.822,645400.0
2014-11-05 12:15:00,202.24,202.27,202.15,202.22,417800.0,167.8303,167.8552,167.7557,167.8137,417800.0
2014-11-05 12:20:00,202.23,202.25,202.14,202.24,426500.0,167.822,167.8386,167.7474,167.8303,426500.0
2014-11-05 12:25:00,202.23,202.23,202.05,202.09,964000.0,167.822,167.822,167.6727,167.7059,964000.0
2014-11-05 12:30:00,202.09,202.15,202.05,202.14,621300.0,167.7059,167.7557,167.6727,167.7474,621300.0
2014-11-05 12:35:00,202.13,202.22,202.1,202.18,630200.0,167.7391,167.8137,167.7142,167.7806,630200.0
2014-11-05 12:40:00,202.18,202.24,202.18,202.22,307300.0,167.7806,167.8303,167.7806,167.8137,307300.0
2014-11-05 12:45:00,202.22,202.31,202.21,202.23,783500.0,167.8137,167.8884,167.8055,167.822,783500.0
2014-11-05 12:50:00,202.24,202.28,202.19,202.24,429600.0,167.8303,167.8635,167.7889,167.8303,429600.0
2014-11-05 12:55:00,202.24,202.27,202.21,202.22,208700.0,167.8303,167.8552,167.8055,167.8137,208700.0
2014-11-05 13:00:00,202.22,202.28,202.2,202.25,326000.0,167.8137,167.8635,167.7972,167.8386,326000.0
2014-11-05 13:05:00,202.25,202.32,202.23,202.31,343300.0,167.8386,167.8967,167.822,167.8884,343300.0
2014-11-05 13:10:00,202.32,202.35,202.27,202.35,553900.0,167.8967,167.9216,167.8552,167.9216,553900.0
2014-11-05 13:15:00,202.34,202.35,202.13,202.16,847100.0,167.9133,167.9216,167.7391,167.764,847100.0
2014-11-05 13:20:00,202.16,202.19,202.06,202.18,468100.0,167.764,167.7889,167.681,167.7806,468100.0
2014-11-05 13:25:00,202.18,202.2,202.1,202.13,549300.0,167.7806,167.7972,167.7142,167.7391,549300.0
2014-11-05 13:30:00,202.14,202.21,202.1,202.12,618200.0,167.7474,167.8055,167.7142,167.7308,618200.0
2014-11-05 13:35:00,202.12,202.15,201.81,201.82,1536000.0,167.7308,167.7557,167.4735,167.4818,1536000.0
2014-11-05 13:40:00,201.83,201.88,201.68,201.7,1260500.0,167.4901,167.5316,167.3656,167.3822,1260500.0
2014-11-05 13:45:00,201.71,201.81,201.64,201.81,749900.0,167.3905,167.4735,167.3324,167.4735,749900.0
2014-11-05 13:50:00,201.81,201.84,201.75,201.8,703200.0,167.4735,167.4984,167.4237,167.4652,703200.0
2014-11-05 13:55:00,201.8,201.88,201.74,201.81,625400.0,167.4652,167.5316,167.4154,167.4735,625400.0
2014-11-05 14:00:00,201.81,201.89,201.75,201.78,424300.0,167.4735,167.5399,167.4237,167.4486,424300.0
2014-11-05 14:05:00,201.78,201.84,201.71,201.74,375200.0,167.4486,167.4984,167.3905,167.4154,375200.0
2014-11-05 14:10:00,201.74,201.97,201.74,201.94,675800.0,167.4154,167.6063,167.4154,167.5814,675800.0
2014-11-05 14:15:00,201.95,202.09,201.91,202.08,693800.0,167.5897,167.7059,167.5565,167.6976,693800.0
2014-11-05 14:20:00,202.08,202.15,202.05,202.12,682300.0,167.6976,167.7557,167.6727,167.7308,682300.0
2014-11-05 14:25:00,202.13,202.2,202.12,202.12,645300.0,167.7391,167.7972,167.7308,167.7308,645300.0
2014-11-05 14:30:00,202.12,202.17,202.06,202.17,541900.0,167.7308,167.7723,167.681,167.7723,541900.0
2014-11-05 14:35:00,202.17,202.2,202.08,202.12,367500.0,167.7723,167.7972,167.6976,167.7308,367500.0
2014-11-05 14:40:00,202.12,202.15,202.05,202.07,360400.0,167.7308,167.7557,167.6727,167.6893,360400.0
2014-11-05 14:45:00,202.07,202.14,202.03,202.06,417900.0,167.6893,167.7474,167.6561,167.681,417900.0
2014-11-05 14:50:00,202.07,202.12,202.07,202.08,294600.0,167.6893,167.7308,167.6893,167.6976,294600.0
2014-11-05 14:55:00,202.09,202.27,202.08,202.26,880800.0,167.7059,167.8552,167.6976,167.8469,880800.0
2014-11-05 15:00:00,202.27,202.32,202.23,202.23,616000.0,167.8552,167.8967,167.822,167.822,616000.0
2014-11-05 15:05:00,202.24,202.29,202.18,202.24,598200.0,167.8303,167.8718,167.7806,167.8303,598200.0
2014-11-05 15:10:00,202.24,202.28,202.17,202.27,500100.0,167.8303,167.8635,167.7723,167.8552,500100.0
2014-11-05 15:15:00,202.26,202.29,202.15,202.18,652800.0,167.8469,167.8718,167.7557,167.7806,652800.0
2014-11-05 15:20:00,202.18,202.2,201.98,202.06,1131700.0,167.7806,167.7972,167.6146,167.681,1131700.0
2014-11-05 15:25:00,202.06,202.15,202.04,202.11,787900.0,167.681,167.7557,167.6644,167.7225,787900.0
2014-11-05 15:30:00,202.1,202.25,202.01,202.2,885100.0,167.7142,167.8386,167.6395,167.7972,885100.0
2014-11-05 15:35:00,202.2,202.21,202.15,202.17,651500.0,167.7972,167.8055,167.7557,167.7723,651500.0
2014-11-05 15:40:00,202.17,202.31,202.15,202.25,1086700.0,167.7723,167.8884,167.7557,167.8386,1086700.0
2014-11-05 15:45:00,202.25,202.31,202.15,202.31,1438800.0,167.8386,167.8884,167.7557,167.8884,1438800.0
2014-11-05 15:50:00,202.31,202.44,202.24,202.26,1737200.0,167.8884,167.9963,167.8303,167.8469,1737200.0
2014-11-05 15:55:00,202.27,202.41,202.27,202.37,3420000.0,167.8552,167.9714,167.8552,167.9382,3420000.0
2014-11-06 09:30:00,202.39,202.67,202.26,202.56,3151000.0,167.9548,168.1872,167.8469,168.0959,3151000.0
2014-11-06 09:35:00,202.56,202.7,202.25,202.31,2458600.0,168.0959,168.2121,167.8386,167.8884,2458600.0
2014-11-06 09:40:00,202.29,202.62,202.23,202.55,1882800.0,167.8718,168.1457,167.822,168.0876,1882800.0
2014-11-06 09:45:00,202.56,202.63,202.38,202.6,2103700.0,168.0959,168.154,167.9465,168.1291,2103700.0
2014-11-06 09:50:00,202.59,202.63,202.28,202.33,1453500.0,168.1208,168.154,167.8635,167.905,1453500.0
2014-11-06 09:55:00,202.32,202.33,202.13,202.28,1332200.0,167.8967,167.905,167.7391,167.8635,1332200.0
2014-11-06 10:00:00,202.29,202.39,202.01,202.14,1370000.0,167.8718,167.9548,167.6395,167.7474,1370000.0
2014-11-06 10:05:00,202.14,202.27,202.03,202.15,1035700.0,167.7474,167.8552,167.6561,167.7557,1035700.0
2014-11-06 10:10:00,202.14,202.2,201.95,202.03,1436900.0,167.7474,167.7972,167.5897,167.6561,1436900.0
2014-11-06 10:15:00,202.03,202.04,201.64,201.87,2772900.0,167.6561,167.6644,167.3324,167.5233,2772900.0
2014-11-06 10:20:00,201.88,202.04,201.84,202.02,1118700.0,167.5316,167.6644,167.4984,167.6478,1118700.0
2014-11-06 10:25:00,202.02,202.18,201.98,202.05,1179700.0,167.6478,167.7806,167.6146,167.6727,1179700.0
2014-11-06 10:30:00,202.04,202.05,201.77,202.03,1504800.0,167.6644,167.6727,167.4403,167.6561,1504800.0
2014-11-06 10:35:00,202.03,202.26,202.01,202.19,1096700.0,167.6561,167.8469,167.6395,167.7889,1096700.0
2014-11-06 10:40:00,202.2,202.39,202.19,202.28,1044200.0,167.7972,167.9548,167.7889,167.8635,1044200.0
2014-11-06 10:45:00,202.28,202.48,202.25,202.37,899500.0,167.8635,168.0295,167.8386,167.9382,899500.0
2014-11-06 10:50:00,202.37,202.46,202.31,202.43,720200.0,167.9382,168.0129,167.8884,167.988,720200.0
2014-11-06 10:55:00,202.43,202.45,202.33,202.41,400400.0,167.988,168.0046,167.905,167.9714,400400.0
2014-11-06 11:00:00,202.4,202.55,202.36,202.55,932600.0,167.9631,168.0876,167.9299,168.0876,932600.0
2014-11-06 11:05:00,202.55,202.61,202.52,202.59,877000.0,168.0876,168.1374,168.0627,168.1208,877000.0
2014-11-06 11:10:00,202.58,202.59,202.41,202.48,868900.0,168.1125,168.1208,167.9714,168.0295,868900.0
2014-11-06 11:15:00,202.48,202.75,202.44,202.72,1427300.0,168.0295,168.2536,167.9963,168.2287,1427300.0
2014-11-06 11:20:00,202.73,202.8,202.67,202.8,1279300.0,168.237,168.2951,168.1872,168.2951,1279300.0
2014-11-06 11:25:00,202.79,202.8,202.68,202.75,987500.0,168.2868,168.2951,168.1955,168.2536,987500.0
2014-11-06 11:30:00,202.75,202.77,202.68,202.73,559100.0,168.2536,168.2702,168.1955,168.237,559100.0
2014-11-06 11:35:00,202.71,202.73,202.57,202.64,744900.0,168.2204,168.237,168.1042,168.1623,744900.0
2014-11-06 11:40:00,202.65,202.8,202.6,202.79,508500.0,168.1706,168.2951,168.1291,168.2868,508500.0
2014-11-06 11:45:00,202.8,202.87,202.68,202.7,808400.0,168.2951,168.3532,168.1955,168.2121,808400.0
2014-11-06 11:50:00,202.7,202.76,202.54,202.61,1096900.0,168.2121,168.2619,168.0793,168.1374,1096900.0
2014-11-06 11:55:00,202.6,202.67,202.59,202.64,323900.0,168.1291,168.1872,168.1208,168.1623,323900.0
2014-11-06 12:00:00,202.65,202.65,202.52,202.61,731200.0,168.1706,168.1706,168.0627,168.1374,731200.0
2014-11-06 12:05:00,202.61,202.66,202.51,202.54,678600.0,168.1374,168.1789,168.0544,168.0793,678600.0
2014-11-06 12:10:00,202.54,202.63,202.5,202.6,305100.0,168.0793,168.154,168.0461,168.1291,305100.0
2014-11-06 12:15:00,202.6,202.78,202.56,202.76,534400.0,168.1291,168.2785,168.0959,168.2619,534400.0
2014-11-06 12:20:00,202.76,202.79,202.71,202.76,617300.0,168.2619,168.2868,168.2204,168.2619,617300.0
2014-11-06 12:25:00,202.76,202.76,202.65,202.72,311000.0,168.2619,168.2619,168.1706,168.2287,311000.0
2014-11-06 12:30:00,202.73,202.75,202.65,202.74,461200.0,168.237,168.2536,168.1706,168.2453,461200.0
2014-11-06 12:35:00,202.74,202.76,202.59,202.62,447600.0,168.2453,168.2619,168.1208,168.1457,447600.0
2014-11-06 12:40:00,202.62,202.72,202.56,202.68,463900.0,168.1457,168.2287,168.0959,168.1955,463900.0
2014-11-06 12:45:00,202.69,202.8,202.68,202.78,251800.0,168.2038,168.2951,168.1955,168.2785,251800.0
2014-11-06 12:50:00,202.78,202.83,202.72,202.72,395400.0,168.2785,168.32,168.2287,168.2287,395400.0
2014-11-06 12:55:00,202.72,202.82,202.71,202.77,397200.0,168.2287,168.3117,168.2204,168.2702,397200.0
2014-11-06 13:00:00,202.78,202.87,202.77,202.8,348900.0,168.2785,168.3532,168.2702,168.2951,348900.0
2014-11-06 13:05:00,202.8,202.84,202.7,202.71,508800.0,168.2951,168.3283,168.2121,168.2204,508800.0
2014-11-06 13:10:00,202.71,202.78,202.71,202.72,242000.0,168.2204,168.2785,168.2204,168.2287,242000.0
2014-11-06 13:15:00,202.73,202.8,202.72,202.76,305400.0,168.237,168.2951,168.2287,168.2619,305400.0
2014-11-06 13:20:00,202.76,202.87,202.76,202.85,341800.0,168.2619,168.3532,168.2619,168.3366,341800.0
2014-11-06 13:25:00,202.85,202.96,202.81,202.94,687000.0,168.3366,168.4278,168.3034,168.4112,687000.0
2014-11-06 13:30:00,202.94,202.99,202.91,202.94,512300.0,168.4112,168.4527,168.3864,168.4112,512300.0
2014-11-06 13:35:00,202.93,203.0,202.88,202.99,425500.0,168.4029,168.461,168.3615,168.4527,425500.0
2014-11-06 13:40:00,202.99,203.01,202.91,202.91,455600.0,168.4527,168.4693,168.3864,168.3864,455600.0
2014-11-06 13:45:00,202.91,202.92,202.79,202.84,316500.0,168.3864,168.3946,168.2868,168.3283,316500.0
2014-11-06 13:50:00,202.84,202.95,202.83,202.91,368000.0,168.3283,168.4195,168.32,168.3864,368000.0
2014-11-06 13:55:00,202.91,203.0,202.87,202.98,557200.0,168.3864,168.461,168.3532,168.4444,557200.0
2014-11-06 14:00:00,202.98,202.99,202.87,202.9,307600.0,168.4444,168.4527,168.3532,168.3781,307600.0
2014-11-06 14:05:00,202.9,202.95,202.87,202.88,256700.0,168.3781,168.4195,168.3532,168.3615,256700.0
2014-11-06 14:10:00,202.88,202.95,202.83,202.93,307100.0,168.3615,168.4195,168.32,168.4029,307100.0
2014-11-06 14:15:00,202.93,202.95,202.88,202.89,201600.0,168.4029,168.4195,168.3615,168.3698,201600.0
2014-11-06 14:20:00,202.89,202.95,202.88,202.94,196300.0,168.3698,168.4195,168.3615,168.4112,196300.0
2014-11-06 14:25:00,202.94,202.99,202.93,202.95,355700.0,168.4112,168.4527,168.4029,168.4195,355700.0
2014-11-06 14:30:00,202.94,202.99,202.79,202.83,668600.0,168.4112,168.4527,168.2868,168.32,668600.0
2014-11-06 14:35:00,202.84,202.85,202.76,202.83,436600.0,168.3283,168.3366,168.2619,168.32,436600.0
2014-11-06 14:40:00,202.83,202.89,202.81,202.89,280400.0,168.32,168.3698,168.3034,168.3698,280400.0
2014-11-06 14:45:00,202.88,202.95,202.86,202.9,415000.0,168.3615,168.4195,168.3449,168.3781,415000.0
2014-11-06 14:50:00,202.91,202.98,202.89,202.98,305700.0,168.3864,168.4444,168.3698,168.4444,305700.0
2014-11-06 14:55:00,202.98,203.08,202.97,203.02,544300.0,168.4444,168.5274,168.4361,168.4776,544300.0
2014-11-06 15:00:00,203.01,203.04,202.92,202.95,541800.0,168.4693,168.4942,168.3946,168.4195,541800.0
2014-11-06 15:05:00,202.95,202.95,202.8,202.88,859800.0,168.4195,168.4195,168.2951,168.3615,859800.0
2014-11-06 15:10:00,202.88,202.97,202.85,202.92,456800.0,168.3615,168.4361,168.3366,168.3946,456800.0
2014-11-06 15:15:00,202.91,202.95,202.87,202.95,401400.0,168.3864,168.4195,168.3532,168.4195,401400.0
2014-11-06 15:20:00,202.95,202.98,202.91,202.97,459900.0,168.4195,168.4444,168.3864,168.4361,459900.0
2014-11-06 15:25:00,202.97,203.03,202.96,203.01,584200.0,168.4361,168.4859,168.4278,168.4693,584200.0
2014-11-06 15:30:00,203.01,203.1,202.97,202.97,821900.0,168.4693,168.544,168.4361,168.4361,821900.0
2014-11-06 15:35:00,202.98,203.12,202.96,203.04,794300.0,168.4444,168.5606,168.4278,168.4942,794300.0
2014-11-06 15:40:00,203.04,203.1,203.02,203.06,1061100.0,168.4942,168.544,168.4776,168.5108,1061100.0
2014-11-06 15:45:00,203.07,203.26,203.06,203.25,1607300.0,168.5191,168.6768,168.5108,168.6685,1607300.0
2014-11-06 15:50:00,203.25,203.26,203.12,203.14,2088500.0,168.6685,168.6768,168.5606,168.5772,2088500.0
2014-11-06 15:55:00,203.14,203.2,203.11,203.18,3269600.0,168.5772,168.627,168.5523,168.6104,3269600.0
2014-11-07 09:30:00,203.18,203.27,202.89,202.9,2066400.0,168.6104,168.6851,168.3698,168.3781,2066400.0
2014-11-07 09:35:00,202.9,203.1,202.81,203.08,1961900.0,168.3781,168.544,168.3034,168.5274,1961900.0
2014-11-07 09:40:00,203.08,203.09,202.72,202.88,2215700.0,168.5274,168.5357,168.2287,168.3615,2215700.0
2014-11-07 09:45:00,202.87,203.06,202.75,203.02,1340500.0,168.3532,168.5108,168.2536,168.4776,1340500.0
2014-11-07 09:50:00,203.02,203.03,202.7,202.7,1112500.0,168.4776,168.4859,168.2121,168.2121,1112500.0
2014-11-07 09:55:00,202.7,202.99,202.65,202.9,1143700.0,168.2121,168.4527,168.1706,168.3781,1143700.0
2014-11-07 10:00:00,202.9,203.04,202.81,202.94,1141100.0,168.3781,168.4942,168.3034,168.4112,1141100.0
2014-11-07 10:05:00,202.94,203.18,202.93,203.18,1135100.0,168.4112,168.6104,168.4029,168.6104,1135100.0
2014-11-07 10:10:00,203.18,203.22,203.0,203.01,1076500.0,168.6104,168.6436,168.461,168.4693,1076500.0
2014-11-07 10:15:00,203.01,203.17,202.9,203.11,886800.0,168.4693,168.6021,168.3781,168.5523,886800.0
2014-11-07 10:20:00,203.12,203.14,202.88,202.95,922400.0,168.5606,168.5772,168.3615,168.4195,922400.0
2014-11-07 10:25:00,202.94,202.97,202.79,202.87,862100.0,168.4112,168.4361,168.2868,168.3532,862100.0
2014-11-07 10:30:00,202.87,202.88,202.61,202.78,1822700.0,168.3532,168.3615,168.1374,168.2785,1822700.0
2014-11-07 10:35:00,202.77,203.02,202.71,203.01,1032700.0,168.2702,168.4776,168.2204,168.4693,1032700.0
2014-11-07 10:40:00,203.0,203.02,202.9,202.99,587600.0,168.461,168.4776,168.3781,168.4527,587600.0
2014-11-07 10:45:00,202.99,203.18,202.98,203.11,749700.0,168.4527,168.6104,168.4444,168.5523,749700.0
2014-11-07 10:50:00,203.11,203.25,203.11,203.23,1199600.0,168.5523,168.6685,168.5523,168.6519,1199600.0
2014-11-07 10:55:00,203.23,203.4,203.23,203.34,1081000.0,168.6519,168.793,168.6519,168.7432,1081000.0
2014-11-07 11:00:00,203.35,203.42,203.28,203.32,774300.0,168.7515,168.8096,168.6934,168.7266,774300.0
2014-11-07 11:05:00,203.33,203.37,203.28,203.3,649900.0,168.7349,168.7681,168.6934,168.71,649900.0
2014-11-07 11:10:00,203.31,203.37,203.27,203.33,771900.0,168.7183,168.7681,168.6851,168.7349,771900.0
2014-11-07 11:15:00,203.33,203.48,203.3,203.47,833100.0,168.7349,168.8594,168.71,168.8511,833100.0
2014-11-07 11:20:00,203.48,203.5,203.4,203.44,899900.0,168.8594,168.876,168.793,168.8262,899900.0
2014-11-07 11:25:00,203.44,203.53,203.42,203.52,857600.0,168.8262,168.9009,168.8096,168.8926,857600.0
2014-11-07 11:30:00,203.51,203.6,203.47,203.49,787300.0,168.8843,168.959,168.8511,168.8677,787300.0
2014-11-07 11:35:00,203.49,203.51,203.37,203.45,583200.0,168.8677,168.8843,168.7681,168.8345,583200.0
2014-11-07 11:40:00,203.45,203.48,203.36,203.37,425900.0,168.8345,168.8594,168.7598,168.7681,425900.0
2014-11-07 11:45:00,203.37,203.39,203.32,203.36,521500.0,168.7681,168.7847,168.7266,168.7598,521500.0
2014-11-07 11:50:00,203.37,203.4,203.34,203.36,372400.0,168.7681,168.793,168.7432,168.7598,372400.0
2014-11-07 11:55:00,203.36,203.43,203.3,203.31,510700.0,168.7598,168.8179,168.71,168.7183,510700.0
2014-11-07 12:00:00,203.32,203.33,203.21,203.3,666800.0,168.7266,168.7349,168.6353,168.71,666800.0
2014-11-07 12:05:00,203.29,203.38,203.28,203.34,452000.0,168.7017,168.7764,168.6934,168.7432,452000.0
2014-11-07 12:10:00,203.35,203.38,203.3,203.31,499000.0,168.7515,168.7764,168.71,168.7183,499000.0
2014-11-07 12:15:00,203.31,203.41,203.28,203.41,496500.0,168.7183,168.8013,168.6934,168.8013,496500.0
2014-11-07 12:20:00,203.4,203.49,203.39,203.44,455300.0,168.793,168.8677,168.7847,168.8262,455300.0
2014-11-07 12:25:00,203.44,203.45,203.38,203.43,405800.0,168.8262,168.8345,168.7764,168.8179,405800.0
2014-11-07 12:30:00,203.44,203.44,203.36,203.41,427500.0,168.8262,168.8262,168.7598,168.8013,427500.0
2014-11-07 12:35:00,203.41,203.43,203.37,203.39,310900.0,168.8013,168.8179,168.7681,168.7847,310900.0
2014-11-07 12:40:00,203.39,203.41,203.35,203.37,361200.0,168.7847,168.8013,168.7515,168.7681,361200.0
2014-11-07 12:45:00,203.37,203.38,203.27,203.33,462500.0,168.7681,168.7764,168.6851,168.7349,462500.0
2014-11-07 12:50:00,203.33,203.34,203.28,203.29,238000.0,168.7349,168.7432,168.6934,168.7017,238000.0
2014-11-07 12:55:00,203.28,203.35,203.28,203.35,204400.0,168.6934,168.7515,168.6934,168.7515,204400.0
2014-11-07 13:00:00,203.35,203.42,203.28,203.37,409400.0,168.7515,168.8096,168.6934,168.7681,409400.0
2014-11-07 13:05:00,203.37,203.45,203.35,203.38,480400.0,168.7681,168.8345,168.7515,168.7764,480400.0
2014-11-07 13:10:00,203.37,203.39,203.33,203.39,348100.0,168.7681,168.7847,168.7349,168.7847,348100.0
2014-11-07 13:15:00,203.38,203.41,203.33,203.37,369200.0,168.7764,168.8013,168.7349,168.7681,369200.0
2014-11-07 13:20:00,203.37,203.41,203.33,203.39,284200.0,168.7681,168.8013,168.7349,168.7847,284200.0
2014-11-07 13:25:00,203.4,203.43,203.36,203.41,170200.0,168.793,168.8179,168.7598,168.8013,170200.0
2014-11-07 13:30:00,203.4,203.53,203.4,203.53,559800.0,168.793,168.9009,168.793,168.9009,559800.0
2014-11-07 13:35:00,203.52,203.53,203.43,203.44,501400.0,168.8926,168.9009,168.8179,168.8262,501400.0
2014-11-07 13:40:00,203.44,203.48,203.41,203.44,504300.0,168.8262,168.8594,168.8013,168.8262,504300.0
2014-11-07 13:45:00,203.44,203.49,203.42,203.46,439600.0,168.8262,168.8677,168.8096,168.8428,439600.0
2014-11-07 13:50:00,203.46,203.49,203.4,203.47,460000.0,168.8428,168.8677,168.793,168.8511,460000.0
2014-11-07 13:55:00,203.46,203.47,203.37,203.37,663500.0,168.8428,168.8511,168.7681,168.7681,663500.0
2014-11-07 14:00:00,203.38,203.44,203.37,203.4,371600.0,168.7764,168.8262,168.7681,168.793,371600.0
2014-11-07 14:05:00,203.41,203.44,203.39,203.42,293400.0,168.8013,168.8262,168.7847,168.8096,293400.0
2014-11-07 14:10:00,203.43,203.43,203.39,203.39,264000.0,168.8179,168.8179,168.7847,168.7847,264000.0
2014-11-07 14:15:00,203.39,203.43,203.34,203.38,375400.0,168.7847,168.8179,168.7432,168.7764,375400.0
2014-11-07 14:20:00,203.39,203.4,203.35,203.36,249700.0,168.7847,168.793,168.7515,168.7598,249700.0
2014-11-07 14:25:00,203.36,203.37,203.16,203.22,1773900.0,168.7598,168.7681,168.5938,168.6436,1773900.0
2014-11-07 14:30:00,203.22,203.23,203.14,203.17,739100.0,168.6436,168.6519,168.5772,168.6021,739100.0
2014-11-07 14:35:00,203.16,203.2,203.1,203.2,787100.0,168.5938,168.627,168.544,168.627,787100.0
2014-11-07 14:40:00,203.19,203.27,203.19,203.25,1301500.0,168.6187,168.6851,168.6187,168.6685,1301500.0
2014-11-07 14:45:00,203.24,203.25,203.18,203.21,388500.0,168.6602,168.6685,168.6104,168.6353,388500.0
2014-11-07 14:50:00,203.21,203.22,203.09,203.09,478800.0,168.6353,168.6436,168.5357,168.5357,478800.0
2014-11-07 14:55:00,203.09,203.11,202.95,203.02,952900.0,168.5357,168.5523,168.4195,168.4776,952900.0
2014-11-07 15:00:00,203.02,203.14,203.02,203.12,727900.0,168.4776,168.5772,168.4776,168.5606,727900.0
2014-11-07 15:05:00,203.12,203.21,203.05,203.07,797200.0,168.5606,168.6353,168.5025,168.5191,797200.0
2014-11-07 15:10:00,203.07,203.09,203.02,203.02,525200.0,168.5191,168.5357,168.4776,168.4776,525200.0
2014-11-07 15:15:00,203.03,203.03,202.83,202.95,1909700.0,168.4859,168.4859,168.32,168.4195,1909700.0
2014-11-07 15:20:00,202.95,202.96,202.87,202.94,714800.0,168.4195,168.4278,168.3532,168.4112,714800.0
2014-11-07 15:25:00,202.93,202.96,202.81,202.81,922300.0,168.4029,168.4278,168.3034,168.3034,922300.0
2014-11-07 15:30:00,202.82,202.93,202.76,202.92,1111400.0,168.3117,168.4029,168.2619,168.3946,1111400.0
2014-11-07 15:35:00,202.92,202.98,202.88,202.91,647800.0,168.3946,168.4444,168.3615,168.3864,647800.0
2014-11-07 15:40:00,202.91,203.06,202.91,203.04,1194400.0,168.3864,168.5108,168.3864,168.4942,1194400.0
2014-11-07 15:45:00,203.05,203.21,203.04,203.11,2452900.0,168.5025,168.6353,168.4942,168.5523,2452900.0
2014-11-07 15:50:00,203.12,203.19,203.06,203.13,1509700.0,168.5606,168.6187,168.5108,168.5689,1509700.0
2014-11-07 15:55:00,203.14,203.38,203.13,203.37,3946200.0,168.5772,168.7764,168.5689,168.7681,3946200.0
2014-11-10 09:30:00,203.38,203.51,203.34,203.42,2342200.0,168.7764,168.8843,168.7432,168.8096,2342200.0
2014-11-10 09:35:00,203.41,203.53,203.39,203.46,1406600.0,168.8013,168.9009,168.7847,168.8428,1406600.0
2014-11-10 09:40:00,203.46,203.53,203.28,203.33,1653500.0,168.8428,168.9009,168.6934,168.7349,1653500.0
2014-11-10 09:45:00,203.33,203.4,203.29,203.34,695800.0,168.7349,168.793,168.7017,168.7432,695800.0
2014-11-10 09:50:00,203.35,203.45,203.13,203.2,1708200.0,168.7515,168.8345,168.5689,168.627,1708200.0
2014-11-10 09:55:00,203.19,203.36,203.17,203.35,1258100.0,168.6187,168.7598,168.6021,168.7515,1258100.0
2014-11-10 10:00:00,203.34,203.45,203.28,203.35,1371300.0,168.7432,168.8345,168.6934,168.7515,1371300.0
2014-11-10 10:05:00,203.36,203.48,203.36,203.41,802600.0,168.7598,168.8594,168.7598,168.8013,802600.0
2014-11-10 10:10:00,203.41,203.45,203.36,203.39,692200.0,168.8013,168.8345,168.7598,168.7847,692200.0
2014-11-10 10:15:00,203.39,203.43,203.3,203.32,973200.0,168.7847,168.8179,168.71,168.7266,973200.0
2014-11-10 10:20:00,203.32,203.33,203.22,203.28,1012900.0,168.7266,168.7349,168.6436,168.6934,1012900.0
2014-11-10 10:25:00,203.29,203.31,203.17,203.28,1391600.0,168.7017,168.7183,168.6021,168.6934,1391600.0
2014-11-10 10:30:00,203.27,203.45,203.26,203.42,698000.0,168.6851,168.8345,168.6768,168.8096,698000.0
2014-11-10 10:35:00,203.42,203.44,203.37,203.42,514100.0,168.8096,168.8262,168.7681,168.8096,514100.0
2014-11-10 10:40:00,203.43,203.7,203.43,203.7,1201700.0,168.8179,169.0419,168.8179,169.0419,1201700.0
2014-11-10 10:45:00,203.7,203.84,203.66,203.78,1557700.0,169.0419,169.1581,169.0087,169.1083,1557700.0
2014-11-10 10:50:00,203.79,203.84,203.75,203.81,761100.0,169.1166,169.1581,169.0834,169.1332,761100.0
2014-11-10 10:55:00,203.82,203.93,203.81,203.84,1059200.0,169.1415,169.2328,169.1332,169.1581,1059200.0
2014-11-10 11:00:00,203.85,203.88,203.8,203.83,559800.0,169.1664,169.1913,169.1249,169.1498,559800.0
2014-11-10 11:05:00,203.83,203.84,203.73,203.8,622900.0,169.1498,169.1581,169.0668,169.1249,622900.0
2014-11-10 11:10:00,203.79,203.84,203.73,203.74,545700.0,169.1166,169.1581,169.0668,169.0751,545700.0
2014-11-10 11:15:00,203.73,203.84,203.72,203.76,594000.0,169.0668,169.1581,169.0585,169.0917,594000.0
2014-11-10 11:20:00,203.76,203.83,203.74,203.74,509500.0,169.0917,169.1498,169.0751,169.0751,509500.0
2014-11-10 11:25:00,203.74,203.89,203.73,203.89,642300.0,169.0751,169.1996,169.0668,169.1996,642300.0
2014-11-10 11:30:00,203.9,204.0,203.87,203.96,1132600.0,169.2079,169.2909,169.183,169.2577,1132600.0
2014-11-10 11:35:00,203.96,203.99,203.89,203.97,717300.0,169.2577,169.2826,169.1996,169.266,717300.0
2014-11-10 11:40:00,203.98,204.04,203.9,203.92,807300.0,169.2743,169.3241,169.2079,169.2245,807300.0
2014-11-10 11:45:00,203.92,203.93,203.84,203.9,610900.0,169.2245,169.2328,169.1581,169.2079,610900.0
2014-11-10 11:50:00,203.9,203.91,203.83,203.88,443300.0,169.2079,169.2162,169.1498,169.1913,443300.0
2014-11-10 11:55:00,203.89,203.89,203.76,203.81,491900.0,169.1996,169.1996,169.0917,169.1332,491900.0
2014-11-10 12:00:00,203.81,203.86,203.77,203.83,296400.0,169.1332,169.1747,169.1,169.1498,296400.0
2014-11-10 12:05:00,203.83,203.85,203.74,203.77,518300.0,169.1498,169.1664,169.0751,169.1,518300.0
2014-11-10 12:10:00,203.77,203.79,203.69,203.77,604800.0,169.1,169.1166,169.0336,169.1,604800.0
2014-11-10 12:15:00,203.76,203.77,203.68,203.75,401700.0,169.0917,169.1,169.0253,169.0834,401700.0
2014-11-10 12:20:00,203.75,203.79,203.74,203.76,278600.0,169.0834,169.1166,169.0751,169.0917,278600.0
2014-11-10 12:25:00,203.76,203.77,203.66,203.74,274300.0,169.0917,169.1,169.0087,169.0751,274300.0
2014-11-10 12:30:00,203.74,203.79,203.71,203.71,215600.0,169.0751,169.1166,169.0502,169.0502,215600.0
2014-11-10 12:35:00,203.72,203.79,203.65,203.68,787500.0,169.0585,169.1166,169.0004,169.0253,787500.0
2014-11-10 12:40:00,203.68,203.8,203.68,203.74,676900.0,169.0253,169.1249,169.0253,169.0751,676900.0
2014-11-10 12:45:00,203.73,203.76,203.7,203.73,143200.0,169.0668,169.0917,169.0419,169.0668,143200.0
2014-11-10 12:50:00,203.74,203.8,203.73,203.76,223000.0,169.0751,169.1249,169.0668,169.0917,223000.0
2014-11-10 12:55:00,203.76,203.81,203.72,203.8,203900.0,169.0917,169.1332,169.0585,169.1249,203900.0
2014-11-10 13:00:00,203.79,203.81,203.72,203.76,262000.0,169.1166,169.1332,169.0585,169.0917,262000.0
2014-11-10 13:05:00,203.75,203.82,203.71,203.81,435600.0,169.0834,169.1415,169.0502,169.1332,435600.0
2014-11-10 13:10:00,203.81,203.88,203.81,203.83,362700.0,169.1332,169.1913,169.1332,169.1498,362700.0
2014-11-10 13:15:00,203.83,203.86,203.77,203.83,190600.0,169.1498,169.1747,169.1,169.1498,190600.0
2014-11-10 13:20:00,203.83,203.89,203.82,203.86,189400.0,169.1498,169.1996,169.1415,169.1747,189400.0
2014-11-10 13:25:00,203.85,203.87,203.81,203.87,184700.0,169.1664,169.183,169.1332,169.183,184700.0
2014-11-10 13:30:00,203.86,203.93,203.83,203.85,299500.0,169.1747,169.2328,169.1498,169.1664,299500.0
2014-11-10 13:35:00,203.85,203.86,203.77,203.77,203000.0,169.1664,169.1747,169.1,169.1,203000.0
2014-11-10 13:40:00,203.77,203.83,203.76,203.79,188200.0,169.1,169.1498,169.0917,169.1166,188200.0
2014-11-10 13:45:00,203.8,203.82,203.74,203.75,301700.0,169.1249,169.1415,169.0751,169.0834,301700.0
2014-11-10 13:50:00,203.75,203.76,203.66,203.68,411600.0,169.0834,169.0917,169.0087,169.0253,411600.0
2014-11-10 13:55:00,203.68,203.68,203.59,203.65,550200.0,169.0253,169.0253,168.9507,169.0004,550200.0
2014-11-10 14:00:00,203.65,203.67,203.61,203.66,304400.0,169.0004,169.017,168.9673,169.0087,304400.0
2014-11-10 14:05:00,203.66,203.75,203.63,203.74,227200.0,169.0087,169.0834,168.9838,169.0751,227200.0
2014-11-10 14:10:00,203.75,203.78,203.72,203.76,360300.0,169.0834,169.1083,169.0585,169.0917,360300.0
2014-11-10 14:15:00,203.76,203.78,203.73,203.78,248800.0,169.0917,169.1083,169.0668,169.1083,248800.0
2014-11-10 14:20:00,203.78,203.85,203.77,203.84,253500.0,169.1083,169.1664,169.1,169.1581,253500.0
2014-11-10 14:25:00,203.85,203.88,203.82,203.83,364900.0,169.1664,169.1913,169.1415,169.1498,364900.0
2014-11-10 14:30:00,203.83,203.84,203.76,203.77,298300.0,169.1498,169.1581,169.0917,169.1,298300.0
2014-11-10 14:35:00,203.77,203.81,203.71,203.72,286700.0,169.1,169.1332,169.0502,169.0585,286700.0
2014-11-10 14:40:00,203.72,203.78,203.7,203.76,213400.0,169.0585,169.1083,169.0419,169.0917,213400.0
2014-11-10 14:45:00,203.76,203.78,203.71,203.77,293600.0,169.0917,169.1083,169.0502,169.1,293600.0
2014-11-10 14:50:00,203.77,203.88,203.75,203.85,497600.0,169.1,169.1913,169.0834,169.1664,497600.0
2014-11-10 14:55:00,203.85,203.88,203.81,203.87,391600.0,169.1664,169.1913,169.1332,169.183,391600.0
2014-11-10 15:00:00,203.87,203.9,203.83,203.9,620800.0,169.183,169.2079,169.1498,169.2079,620800.0
2014-11-10 15:05:00,203.9,203.97,203.87,203.88,961100.0,169.2079,169.266,169.183,169.1913,961100.0
2014-11-10 15:10:00,203.88,203.96,203.88,203.94,308200.0,169.1913,169.2577,169.1913,169.2411,308200.0
2014-11-10 15:15:00,203.94,203.97,203.86,203.87,748800.0,169.2411,169.266,169.1747,169.183,748800.0
2014-11-10 15:20:00,203.86,203.96,203.86,203.94,367700.0,169.1747,169.2577,169.1747,169.2411,367700.0
2014-11-10 15:25:00,203.94,203.95,203.84,203.85,581600.0,169.2411,169.2494,169.1581,169.1664,581600.0
2014-11-10 15:30:00,203.84,203.86,203.75,203.77,767100.0,169.1581,169.1747,169.0834,169.1,767100.0
2014-11-10 15:35:00,203.78,203.84,203.76,203.83,626500.0,169.1083,169.1581,169.0917,169.1498,626500.0
2014-11-10 15:40:00,203.82,203.83,203.78,203.8,670100.0,169.1415,169.1498,169.1083,169.1249,670100.0
2014-11-10 15:45:00,203.79,203.88,203.78,203.84,1328500.0,169.1166,169.1913,169.1083,169.1581,1328500.0
2014-11-10 15:50:00,203.84,203.9,203.79,203.81,1003100.0,169.1581,169.2079,169.1166,169.1332,1003100.0
2014-11-10 15:55:00,203.81,204.0,203.78,203.97,4013100.0,169.1332,169.2909,169.1083,169.266,4013100.0
2014-11-11 09:30:00,204.06,204.11,203.96,204.02,1415300.0,169.3407,169.3822,169.2577,169.3075,1415300.0
2014-11-11 09:35:00,204.01,204.02,203.74,203.84,1843300.0,169.2992,169.3075,169.0751,169.1581,1843300.0
2014-11-11 09:40:00,203.84,203.85,203.65,203.71,1064000.0,169.1581,169.1664,169.0004,169.0502,1064000.0
2014-11-11 09:45:00,203.72,203.86,203.68,203.76,1104300.0,169.0585,169.1747,169.0253,169.0917,1104300.0
2014-11-11 09:50:00,203.76,203.96,203.73,203.88,984300.0,169.0917,169.2577,169.0668,169.1913,984300.0
2014-11-11 09:55:00,203.88,203.95,203.81,203.86,768100.0,169.1913,169.2494,169.1332,169.1747,768100.0
2014-11-11 10:00:00,203.87,204.03,203.86,203.96,788300.0,169.183,169.3158,169.1747,169.2577,788300.0
2014-11-11 10:05:00,203.96,204.03,203.88,203.96,759000.0,169.2577,169.3158,169.1913,169.2577,759000.0
2014-11-11 10:10:00,203.96,203.99,203.9,203.93,597300.0,169.2577,169.2826,169.2079,169.2328,597300.0
2014-11-11 10:15:00,203.93,203.95,203.85,203.95,620000.0,169.2328,169.2494,169.1664,169.2494,620000.0
2014-11-11 10:20:00,203.95,204.07,203.93,204.05,911400.0,169.2494,169.349,169.2328,169.3324,911400.0
2014-11-11 10:25:00,204.05,204.18,204.04,204.12,981300.0,169.3324,169.4403,169.3241,169.3905,981300.0
2014-11-11 10:30:00,204.13,204.19,204.08,204.1,583400.0,169.3988,169.4486,169.3573,169.3739,583400.0
2014-11-11 10:35:00,204.1,204.12,204.05,204.06,603000.0,169.3739,169.3905,169.3324,169.3407,603000.0
2014-11-11 10:40:00,204.06,204.19,204.06,204.11,762400.0,169.3407,169.4486,169.3407,169.3822,762400.0
2014-11-11 10:45:00,204.11,204.19,204.08,204.15,457800.0,169.3822,169.4486,169.3573,169.4154,457800.0
2014-11-11 10:50:00,204.15,204.21,204.13,204.18,429200.0,169.4154,169.4652,169.3988,169.4403,429200.0
2014-11-11 10:55:00,204.19,204.25,204.17,204.19,444400.0,169.4486,169.4984,169.432,169.4486,444400.0
2014-11-11 11:00:00,204.2,204.21,204.08,204.1,574600.0,169.4569,169.4652,169.3573,169.3739,574600.0
2014-11-11 11:05:00,204.09,204.15,204.03,204.14,526700.0,169.3656,169.4154,169.3158,169.4071,526700.0
2014-11-11 11:10:00,204.14,204.31,204.12,204.24,1113500.0,169.4071,169.5482,169.3905,169.4901,1113500.0
2014-11-11 11:15:00,204.23,204.26,204.16,204.18,515300.0,169.4818,169.5067,169.4237,169.4403,515300.0
2014-11-11 11:20:00,204.19,204.24,204.15,204.19,309500.0,169.4486,169.4901,169.4154,169.4486,309500.0
2014-11-11 11:25:00,204.19,204.23,204.1,204.13,308200.0,169.4486,169.4818,169.3739,169.3988,308200.0
2014-11-11 11:30:00,204.12,204.18,204.12,204.13,396300.0,169.3905,169.4403,169.3905,169.3988,396300.0
2014-11-11 11:35:00,204.13,204.13,203.98,204.0,598600.0,169.3988,169.3988,169.2743,169.2909,598600.0
2014-11-11 11:40:00,204.0,204.03,203.95,204.01,511900.0,169.2909,169.3158,169.2494,169.2992,511900.0
2014-11-11 11:45:00,204.01,204.03,203.98,204.01,202600.0,169.2992,169.3158,169.2743,169.2992,202600.0
2014-11-11 11:50:00,204.02,204.05,203.95,204.0,291700.0,169.3075,169.3324,169.2494,169.2909,291700.0
2014-11-11 11:55:00,204.0,204.02,203.97,204.0,237000.0,169.2909,169.3075,169.266,169.2909,237000.0
2014-11-11 12:00:00,204.0,204.03,203.95,204.0,657200.0,169.2909,169.3158,169.2494,169.2909,657200.0
2014-11-11 12:05:00,204.0,204.02,203.83,203.87,798000.0,169.2909,169.3075,169.1498,169.183,798000.0
2014-11-11 12:10:00,203.87,203.93,203.83,203.92,354100.0,169.183,169.2328,169.1498,169.2245,354100.0
2014-11-11 12:15:00,203.91,203.95,203.88,203.94,482300.0,169.2162,169.2494,169.1913,169.2411,482300.0
2014-11-11 12:20:00,203.95,203.97,203.91,203.93,281000.0,169.2494,169.266,169.2162,169.2328,281000.0
2014-11-11 12:25:00,203.93,203.93,203.87,203.92,282600.0,169.2328,169.2328,169.183,169.2245,282600.0
2014-11-11 12:30:00,203.92,203.98,203.91,203.98,364400.0,169.2245,169.2743,169.2162,169.2743,364400.0
2014-11-11 12:35:00,203.98,204.01,203.95,203.99,352000.0,169.2743,169.2992,169.2494,169.2826,352000.0
2014-11-11 12:40:00,203.99,204.03,203.95,203.95,402300.0,169.2826,169.3158,169.2494,169.2494,402300.0
2014-11-11 12:45:00,203.94,203.96,203.84,203.87,265000.0,169.2411,169.2577,169.1581,169.183,265000.0
2014-11-11 12:50:00,203.87,203.93,203.85,203.92,214600.0,169.183,169.2328,169.1664,169.2245,214600.0
2014-11-11 12:55:00,203.92,203.93,203.86,203.89,258300.0,169.2245,169.2328,169.1747,169.1996,258300.0
2014-11-11 13:00:00,203.9,203.9,203.83,203.86,285600.0,169.2079,169.2079,169.1498,169.1747,285600.0
2014-11-11 13:05:00,203.86,203.88,203.83,203.85,364900.0,169.1747,169.1913,169.1498,169.1664,364900.0
2014-11-11 13:10:00,203.85,203.87,203.73,203.74,461700.0,169.1664,169.183,169.0668,169.0751,461700.0
2014-11-11 13:15:00,203.73,203.77,203.7,203.77,492300.0,169.0668,169.1,169.0419,169.1,492300.0
2014-11-11 13:20:00,203.77,203.82,203.71,203.82,320600.0,169.1,169.1415,169.0502,169.1415,320600.0
2014-11-11 13:25:00,203.81,203.84,203.76,203.8,518100.0,169.1332,169.1581,169.0917,169.1249,518100.0
2014-11-11 13:30:00,203.8,203.86,203.73,203.84,534100.0,169.1249,169.1747,169.0668,169.1581,534100.0
2014-11-11 13:35:00,203.85,203.87,203.81,203.84,309800.0,169.1664,169.183,169.1332,169.1581,309800.0
2014-11-11 13:40:00,203.85,203.91,203.81,203.88,365400.0,169.1664,169.2162,169.1332,169.1913,365400.0
2014-11-11 13:45:00,203.89,203.9,203.78,203.81,419800.0,169.1996,169.2079,169.1083,169.1332,419800.0
2014-11-11 13:50:00,203.82,203.84,203.78,203.82,329000.0,169.1415,169.1581,169.1083,169.1415,329000.0
2014-11-11 13:55:00,203.82,203.88,203.81,203.82,253200.0,169.1415,169.1913,169.1332,169.1415,253200.0
2014-11-11 14:00:00,203.83,203.86,203.81,203.85,231200.0,169.1498,169.1747,169.1332,169.1664,231200.0
2014-11-11 14:05:00,203.85,203.9,203.81,203.87,427100.0,169.1664,169.2079,169.1332,169.183,427100.0
2014-11-11 14:10:00,203.87,203.89,203.79,203.89,300600.0,169.183,169.1996,169.1166,169.1996,300600.0
2014-11-11 14:15:00,203.89,203.94,203.88,203.93,308300.0,169.1996,169.2411,169.1913,169.2328,308300.0
2014-11-11 14:20:00,203.94,204.01,203.91,203.94,501100.0,169.2411,169.2992,169.2162,169.2411,501100.0
2014-11-11 14:25:00,203.95,203.96,203.9,203.96,315600.0,169.2494,169.2577,169.2079,169.2577,315600.0
2014-11-11 14:30:00,203.95,203.96,203.88,203.9,218900.0,169.2494,169.2577,169.1913,169.2079,218900.0
2014-11-11 14:35:00,203.9,203.91,203.79,203.84,407000.0,169.2079,169.2162,169.1166,169.1581,407000.0
2014-11-11 14:40:00,203.85,203.86,203.83,203.84,361800.0,169.1664,169.1747,169.1498,169.1581,361800.0
2014-11-11 14:45:00,203.85,203.95,203.83,203.92,276700.0,169.1664,169.2494,169.1498,169.2245,276700.0
2014-11-11 14:50:00,203.92,203.92,203.86,203.9,233700.0,169.2245,169.2245,169.1747,169.2079,233700.0
2014-11-11 14:55:00,203.9,203.91,203.86,203.9,162500.0,169.2079,169.2162,169.1747,169.2079,162500.0
2014-11-11 15:00:00,203.9,203.93,203.84,203.91,287300.0,169.2079,169.2328,169.1581,169.2162,287300.0
2014-11-11 15:05:00,203.91,203.95,203.87,203.94,303500.0,169.2162,169.2494,169.183,169.2411,303500.0
2014-11-11 15:10:00,203.94,203.95,203.86,203.9,426600.0,169.2411,169.2494,169.1747,169.2079,426600.0
2014-11-11 15:15:00,203.9,203.93,203.9,203.92,221600.0,169.2079,169.2328,169.2079,169.2245,221600.0
2014-11-11 15:20:00,203.92,203.94,203.81,203.82,373300.0,169.2245,169.2411,169.1332,169.1415,373300.0
2014-11-11 15:25:00,203.81,203.89,203.81,203.84,324700.0,169.1332,169.1996,169.1332,169.1581,324700.0
2014-11-11 15:30:00,203.84,203.91,203.81,203.83,882100.0,169.1581,169.2162,169.1332,169.1498,882100.0
2014-11-11 15:35:00,203.84,203.96,203.81,203.94,401700.0,169.1581,169.2577,169.1332,169.2411,401700.0
2014-11-11 15:40:00,203.95,204.07,203.94,204.06,706500.0,169.2494,169.349,169.2411,169.3407,706500.0
2014-11-11 15:45:00,204.06,204.12,204.04,204.08,1166900.0,169.3407,169.3905,169.3241,169.3573,1166900.0
2014-11-11 15:50:00,204.08,204.13,204.03,204.03,1338800.0,169.3573,169.3988,169.3158,169.3158,1338800.0
2014-11-11 15:55:00,204.04,204.17,203.98,204.17,2323800.0,169.3241,169.432,169.2743,169.432,2323800.0
2014-11-12 09:30:00,203.35,203.5,203.31,203.41,1980400.0,168.7515,168.876,168.7183,168.8013,1980400.0
2014-11-12 09:35:00,203.4,203.57,203.4,203.55,873900.0,168.793,168.9341,168.793,168.9175,873900.0
2014-11-12 09:40:00,203.56,203.67,203.46,203.47,1214700.0,168.9258,169.017,168.8428,168.8511,1214700.0
2014-11-12 09:45:00,203.47,203.7,203.45,203.68,1298000.0,168.8511,169.0419,168.8345,169.0253,1298000.0
2014-11-12 09:50:00,203.68,203.7,203.57,203.64,749700.0,169.0253,169.0419,168.9341,168.9921,749700.0
2014-11-12 09:55:00,203.64,203.68,203.53,203.67,593600.0,168.9921,169.0253,168.9009,169.017,593600.0
2014-11-12 10:00:00,203.67,203.83,203.65,203.67,1132000.0,169.017,169.1498,169.0004,169.017,1132000.0
2014-11-12 10:05:00,203.68,203.87,203.67,203.8,1049800.0,169.0253,169.183,169.017,169.1249,1049800.0
2014-11-12 10:10:00,203.81,203.9,203.78,203.81,1037400.0,169.1332,169.2079,169.1083,169.1332,1037400.0
2014-11-12 10:15:00,203.81,203.88,203.75,203.87,891800.0,169.1332,169.1913,169.0834,169.183,891800.0
2014-11-12 10:20:00,203.87,203.95,203.8,203.93,780500.0,169.183,169.2494,169.1249,169.2328,780500.0
2014-11-12 10:25:00,203.93,203.94,203.78,203.79,691100.0,169.2328,169.2411,169.1083,169.1166,691100.0
2014-11-12 10:30:00,203.79,203.81,203.63,203.7,1133500.0,169.1166,169.1332,168.9838,169.0419,1133500.0
2014-11-12 10:35:00,203.69,203.73,203.65,203.66,513100.0,169.0336,169.0668,169.0004,169.0087,513100.0
2014-11-12 10:40:00,203.66,203.72,203.59,203.64,496600.0,169.0087,169.0585,168.9507,168.9921,496600.0
2014-11-12 10:45:00,203.64,203.71,203.6,203.68,556500.0,168.9921,169.0502,168.959,169.0253,556500.0
2014-11-12 10:50:00,203.68,203.72,203.56,203.57,872200.0,169.0253,169.0585,168.9258,168.9341,872200.0
2014-11-12 10:55:00,203.56,203.66,203.48,203.49,721400.0,168.9258,169.0087,168.8594,168.8677,721400.0
2014-11-12 11:00:00,203.49,203.51,203.39,203.43,1023200.0,168.8677,168.8843,168.7847,168.8179,1023200.0
2014-11-12 11:05:00,203.44,203.54,203.41,203.49,692100.0,168.8262,168.9092,168.8013,168.8677,692100.0
2014-11-12 11:10:00,203.49,203.59,203.44,203.5,802000.0,168.8677,168.9507,168.8262,168.876,802000.0
2014-11-12 11:15:00,203.51,203.51,203.42,203.48,512100.0,168.8843,168.8843,168.8096,168.8594,512100.0
2014-11-12 11:20:00,203.48,203.77,203.47,203.75,1124600.0,168.8594,169.1,168.8511,169.0834,1124600.0
2014-11-12 11:25:00,203.75,203.8,203.68,203.7,620000.0,169.0834,169.1249,169.0253,169.0419,620000.0
2014-11-12 11:30:00,203.7,203.82,203.69,203.81,567400.0,169.0419,169.1415,169.0336,169.1332,567400.0
2014-11-12 11:35:00,203.81,204.05,203.81,203.95,1261400.0,169.1332,169.3324,169.1332,169.2494,1261400.0
2014-11-12 11:40:00,203.95,204.02,203.93,204.0,309900.0,169.2494,169.3075,169.2328,169.2909,309900.0
2014-11-12 11:45:00,204.01,204.09,203.97,204.03,778200.0,169.2992,169.3656,169.266,169.3158,778200.0
2014-11-12 11:50:00,204.03,204.06,204.0,204.0,316600.0,169.3158,169.3407,169.2909,169.2909,316600.0
2014-11-12 11:55:00,204.01,204.12,204.0,204.05,746700.0,169.2992,169.3905,169.2909,169.3324,746700.0
2014-11-12 12:00:00,204.06,204.08,204.02,204.02,420900.0,169.3407,169.3573,169.3075,169.3075,420900.0
2014-11-12 12:05:00,204.02,204.19,204.02,204.14,1118600.0,169.3075,169.4486,169.3075,169.4071,1118600.0
2014-11-12 12:10:00,204.13,204.13,203.98,204.0,549500.0,169.3988,169.3988,169.2743,169.2909,549500.0
2014-11-12 12:15:00,204.0,204.06,204.0,204.01,316700.0,169.2909,169.3407,169.2909,169.2992,316700.0
2014-11-12 12:20:00,204.01,204.06,203.99,204.04,225600.0,169.2992,169.3407,169.2826,169.3241,225600.0
2014-11-12 12:25:00,204.03,204.11,204.03,204.09,334300.0,169.3158,169.3822,169.3158,169.3656,334300.0
2014-11-12 12:30:00,204.09,204.11,204.0,204.01,421300.0,169.3656,169.3822,169.2909,169.2992,421300.0
2014-11-12 12:35:00,204.0,204.03,203.91,203.92,439100.0,169.2909,169.3158,169.2162,169.2245,439100.0
2014-11-12 12:40:00,203.92,203.98,203.91,203.96,165700.0,169.2245,169.2743,169.2162,169.2577,165700.0
2014-11-12 12:45:00,203.95,204.03,203.94,204.02,326700.0,169.2494,169.3158,169.2411,169.3075,326700.0
2014-11-12 12:50:00,204.02,204.03,203.99,204.01,316300.0,169.3075,169.3158,169.2826,169.2992,316300.0
2014-11-12 12:55:00,204.01,204.07,204.0,204.03,332800.0,169.2992,169.349,169.2909,169.3158,332800.0
2014-11-12 13:00:00,204.04,204.05,204.02,204.02,251400.0,169.3241,169.3324,169.3075,169.3075,251400.0
2014-11-12 13:05:00,204.03,204.06,203.93,203.95,229800.0,169.3158,169.3407,169.2328,169.2494,229800.0
2014-11-12 13:10:00,203.96,204.03,203.95,204.02,375800.0,169.2577,169.3158,169.2494,169.3075,375800.0
2014-11-12 13:15:00,204.02,204.05,203.95,203.99,942600.0,169.3075,169.3324,169.2494,169.2826,942600.0
2014-11-12 13:20:00,203.98,204.08,203.95,204.08,390100.0,169.2743,169.3573,169.2494,169.3573,390100.0
2014-11-12 13:25:00,204.08,204.15,204.05,204.14,446300.0,169.3573,169.4154,169.3324,169.4071,446300.0
2014-11-12 13:30:00,204.14,204.19,204.13,204.15,532000.0,169.4071,169.4486,169.3988,169.4154,532000.0
2014-11-12 13:35:00,204.14,204.15,204.05,204.09,445400.0,169.4071,169.4154,169.3324,169.3656,445400.0
2014-11-12 13:40:00,204.1,204.16,204.09,204.11,349800.0,169.3739,169.4237,169.3656,169.3822,349800.0
2014-11-12 13:45:00,204.11,204.11,204.03,204.04,439300.0,169.3822,169.3822,169.3158,169.3241,439300.0
2014-11-12 13:50:00,204.04,204.04,203.96,203.98,414000.0,169.3241,169.3241,169.2577,169.2743,414000.0
2014-11-12 13:55:00,203.98,203.99,203.93,203.98,311700.0,169.2743,169.2826,169.2328,169.2743,311700.0
2014-11-12 14:00:00,203.97,204.0,203.95,203.97,417500.0,169.266,169.2909,169.2494,169.266,417500.0
2014-11-12 14:05:00,203.97,204.04,203.96,204.03,251800.0,169.266,169.3241,169.2577,169.3158,251800.0
2014-11-12 14:10:00,204.03,204.06,204.0,204.05,236400.0,169.3158,169.3407,169.2909,169.3324,236400.0
2014-11-12 14:15:00,204.05,204.09,204.03,204.09,280400.0,169.3324,169.3656,169.3158,169.3656,280400.0
2014-11-12 14:20:00,204.09,204.11,204.07,204.11,365300.0,169.3656,169.3822,169.349,169.3822,365300.0
2014-11-12 14:25:00,204.11,204.17,204.11,204.13,635400.0,169.3822,169.432,169.3822,169.3988,635400.0
2014-11-12 14:30:00,204.13,204.14,204.06,204.06,452100.0,169.3988,169.4071,169.3407,169.3407,452100.0
2014-11-12 14:35:00,204.05,204.06,203.97,203.97,425200.0,169.3324,169.3407,169.266,169.266,425200.0
2014-11-12 14:40:00,203.97,203.98,203.82,203.84,687500.0,169.266,169.2743,169.1415,169.1581,687500.0
2014-11-12 14:45:00,203.84,203.88,203.81,203.81,553400.0,169.1581,169.1913,169.1332,169.1332,553400.0
2014-11-12 14:50:00,203.82,203.83,203.72,203.81,719900.0,169.1415,169.1498,169.0585,169.1332,719900.0
2014-11-12 14:55:00,203.82,203.85,203.8,203.81,400900.0,169.1415,169.1664,169.1249,169.1332,400900.0
2014-11-12 15:00:00,203.81,203.92,203.71,203.88,1231500.0,169.1332,169.2245,169.0502,169.1913,1231500.0
2014-11-12 15:05:00,203.87,204.02,203.85,203.98,591600.0,169.183,169.3075,169.1664,169.2743,591600.0
2014-11-12 15:10:00,203.97,203.98,203.87,203.92,614200.0,169.266,169.2743,169.183,169.2245,614200.0
2014-11-12 15:15:00,203.93,203.99,203.91,203.99,468400.0,169.2328,169.2826,169.2162,169.2826,468400.0
2014-11-12 15:20:00,203.99,204.0,203.89,203.93,716700.0,169.2826,169.2909,169.1996,169.2328,716700.0
2014-11-12 15:25:00,203.93,204.08,203.91,204.08,995900.0,169.2328,169.3573,169.2162,169.3573,995900.0
2014-11-12 15:30:00,204.08,204.18,204.05,204.13,942000.0,169.3573,169.4403,169.3324,169.3988,942000.0
2014-11-12 15:35:00,204.13,204.16,204.09,204.12,597700.0,169.3988,169.4237,169.3656,169.3905,597700.0
2014-11-12 15:40:00,204.13,204.23,204.11,204.2,877000.0,169.3988,169.4818,169.3822,169.4569,877000.0
2014-11-12 15:45:00,204.2,204.24,204.07,204.12,1302600.0,169.4569,169.4901,169.349,169.3905,1302600.0
2014-11-12 15:50:00,204.12,204.17,203.94,204.02,1791100.0,169.3905,169.432,169.2411,169.3075,1791100.0
2014-11-12 15:55:00,204.02,204.12,203.96,203.98,3724900.0,169.3075,169.3905,169.2577,169.2743,3724900.0
2014-11-13 09:30:00,204.17,204.37,204.13,204.37,2022200.0,169.432,169.5979,169.3988,169.5979,2022200.0
2014-11-13 09:35:00,204.37,204.54,204.36,204.47,1270200.0,169.5979,169.739,169.5896,169.6809,1270200.0
2014-11-13 09:40:00,204.48,204.55,204.35,204.43,931300.0,169.6892,169.7473,169.5813,169.6477,931300.0
2014-11-13 09:45:00,204.43,204.58,204.38,204.55,1361600.0,169.6477,169.7722,169.6062,169.7473,1361600.0
2014-11-13 09:50:00,204.55,204.68,204.51,204.55,1176400.0,169.7473,169.8552,169.7141,169.7473,1176400.0
2014-11-13 09:55:00,204.54,204.59,204.45,204.58,989100.0,169.739,169.7805,169.6643,169.7722,989100.0
2014-11-13 10:00:00,204.58,204.6,204.36,204.42,1012700.0,169.7722,169.7888,169.5896,169.6394,1012700.0
2014-11-13 10:05:00,204.41,204.56,204.41,204.54,980600.0,169.6311,169.7556,169.6311,169.739,980600.0
2014-11-13 10:10:00,204.53,204.56,204.39,204.46,1040600.0,169.7307,169.7556,169.6145,169.6726,1040600.0
2014-11-13 10:15:00,204.46,204.66,204.46,204.55,877200.0,169.6726,169.8386,169.6726,169.7473,877200.0
2014-11-13 10:20:00,204.56,204.74,204.51,204.72,1053200.0,169.7556,169.905,169.7141,169.8884,1053200.0
2014-11-13 10:25:00,204.72,204.77,204.67,204.71,1049700.0,169.8884,169.9299,169.8469,169.8801,1049700.0
2014-11-13 10:30:00,204.71,204.8,204.7,204.76,1050300.0,169.8801,169.9548,169.8718,169.9216,1050300.0
2014-11-13 10:35:00,204.76,204.8,204.69,204.79,783700.0,169.9216,169.9548,169.8635,169.9465,783700.0
2014-11-13 10:40:00,204.79,204.8,204.65,204.68,557700.0,169.9465,169.9548,169.8303,169.8552,557700.0
2014-11-13 10:45:00,204.67,204.8,204.66,204.77,732600.0,169.8469,169.9548,169.8386,169.9299,732600.0
2014-11-13 10:50:00,204.77,204.83,204.75,204.78,606200.0,169.9299,169.9797,169.9133,169.9382,606200.0
2014-11-13 10:55:00,204.78,204.79,204.65,204.65,736200.0,169.9382,169.9465,169.8303,169.8303,736200.0
2014-11-13 11:00:00,204.66,204.7,204.52,204.56,1149600.0,169.8386,169.8718,169.7224,169.7556,1149600.0
2014-11-13 11:05:00,204.55,204.57,204.3,204.3,1961500.0,169.7473,169.7639,169.5399,169.5399,1961500.0
2014-11-13 11:10:00,204.3,204.34,204.22,204.24,1321900.0,169.5399,169.573,169.4735,169.4901,1321900.0
2014-11-13 11:15:00,204.24,204.3,204.06,204.3,1626200.0,169.4901,169.5399,169.3407,169.5399,1626200.0
2014-11-13 11:20:00,204.3,204.34,204.24,204.34,588300.0,169.5399,169.573,169.4901,169.573,588300.0
2014-11-13 11:25:00,204.34,204.35,204.19,204.24,943800.0,169.573,169.5813,169.4486,169.4901,943800.0
2014-11-13 11:30:00,204.25,204.25,204.03,204.06,1185200.0,169.4984,169.4984,169.3158,169.3407,1185200.0
2014-11-13 11:35:00,204.05,204.06,203.8,203.83,1446300.0,169.3324,169.3407,169.1249,169.1498,1446300.0
2014-11-13 11:40:00,203.83,203.88,203.74,203.86,1475500.0,169.1498,169.1913,169.0751,169.1747,1475500.0
2014-11-13 11:45:00,203.87,204.05,203.83,204.01,1055300.0,169.183,169.3324,169.1498,169.2992,1055300.0
2014-11-13 11:50:00,204.01,204.07,203.98,204.07,471400.0,169.2992,169.349,169.2743,169.349,471400.0
2014-11-13 11:55:00,204.07,204.11,204.0,204.07,497900.0,169.349,169.3822,169.2909,169.349,497900.0
2014-11-13 12:00:00,204.07,204.07,203.88,203.92,893500.0,169.349,169.349,169.1913,169.2245,893500.0
2014-11-13 12:05:00,203.92,204.09,203.84,204.08,547400.0,169.2245,169.3656,169.1581,169.3573,547400.0
2014-11-13 12:10:00,204.08,204.13,204.01,204.06,452100.0,169.3573,169.3988,169.2992,169.3407,452100.0
2014-11-13 12:15:00,204.06,204.22,204.0,204.12,961200.0,169.3407,169.4735,169.2909,169.3905,961200.0
2014-11-13 12:20:00,204.13,204.16,204.09,204.11,326200.0,169.3988,169.4237,169.3656,169.3822,326200.0
2014-11-13 12:25:00,204.11,204.2,204.1,204.18,378100.0,169.3822,169.4569,169.3739,169.4403,378100.0
2014-11-13 12:30:00,204.18,204.28,204.16,204.18,546200.0,169.4403,169.5233,169.4237,169.4403,546200.0
2014-11-13 12:35:00,204.18,204.24,204.16,204.22,289400.0,169.4403,169.4901,169.4237,169.4735,289400.0
2014-11-13 12:40:00,204.23,204.23,204.08,204.15,443000.0,169.4818,169.4818,169.3573,169.4154,443000.0
2014-11-13 12:45:00,204.14,204.14,204.06,204.07,495500.0,169.4071,169.4071,169.3407,169.349,495500.0
2014-11-13 12:50:00,204.07,204.12,204.01,204.04,429300.0,169.349,169.3905,169.2992,169.3241,429300.0
2014-11-13 12:55:00,204.04,204.08,203.96,203.97,337500.0,169.3241,169.3573,169.2577,169.266,337500.0
2014-11-13 13:00:00,203.97,204.03,203.96,204.0,308300.0,169.266,169.3158,169.2577,169.2909,308300.0
2014-11-13 13:05:00,204.0,204.01,203.69,203.8,1385500.0,169.2909,169.2992,169.0336,169.1249,1385500.0
2014-11-13 13:10:00,203.8,203.83,203.73,203.76,701400.0,169.1249,169.1498,169.0668,169.0917,701400.0
2014-11-13 13:15:00,203.76,203.88,203.75,203.84,506300.0,169.0917,169.1913,169.0834,169.1581,506300.0
2014-11-13 13:20:00,203.84,203.84,203.47,203.49,1566000.0,169.1581,169.1581,168.8511,168.8677,1566000.0
2014-11-13 13:25:00,203.48,203.59,203.39,203.55,1611300.0,168.8594,168.9507,168.7847,168.9175,1611300.0
2014-11-13 13:30:00,203.55,203.56,203.27,203.31,1056300.0,168.9175,168.9258,168.6851,168.7183,1056300.0
2014-11-13 13:35:00,203.31,203.39,203.21,203.38,1192100.0,168.7183,168.7847,168.6353,168.7764,1192100.0
2014-11-13 13:40:00,203.37,203.46,203.34,203.46,618500.0,168.7681,168.8428,168.7432,168.8428,618500.0
2014-11-13 13:45:00,203.45,203.56,203.42,203.55,566900.0,168.8345,168.9258,168.8096,168.9175,566900.0
2014-11-13 13:50:00,203.56,203.73,203.52,203.65,573200.0,168.9258,169.0668,168.8926,169.0004,573200.0
2014-11-13 13:55:00,203.64,203.66,203.58,203.59,394100.0,168.9921,169.0087,168.9424,168.9507,394100.0
2014-11-13 14:00:00,203.59,203.71,203.57,203.65,464100.0,168.9507,169.0502,168.9341,169.0004,464100.0
2014-11-13 14:05:00,203.65,203.68,203.56,203.6,354600.0,169.0004,169.0253,168.9258,168.959,354600.0
2014-11-13 14:10:00,203.6,203.6,203.32,203.33,930800.0,168.959,168.959,168.7266,168.7349,930800.0
2014-11-13 14:15:00,203.33,203.41,203.26,203.38,998900.0,168.7349,168.8013,168.6768,168.7764,998900.0
2014-11-13 14:20:00,203.39,203.43,203.3,203.31,496500.0,168.7847,168.8179,168.71,168.7183,496500.0
2014-11-13 14:25:00,203.31,203.52,203.26,203.48,623200.0,168.7183,168.8926,168.6768,168.8594,623200.0
2014-11-13 14:30:00,203.48,203.63,203.46,203.62,612400.0,168.8594,168.9838,168.8428,168.9755,612400.0
2014-11-13 14:35:00,203.62,203.63,203.5,203.56,427400.0,168.9755,168.9838,168.876,168.9258,427400.0
2014-11-13 14:40:00,203.56,203.7,203.5,203.69,560900.0,168.9258,169.0419,168.876,169.0336,560900.0
2014-11-13 14:45:00,203.68,203.87,203.67,203.86,864300.0,169.0253,169.183,169.017,169.1747,864300.0
2014-11-13 14:50:00,203.86,203.87,203.77,203.83,483800.0,169.1747,169.183,169.1,169.1498,483800.0
2014-11-13 14:55:00,203.83,203.83,203.67,203.69,905400.0,169.1498,169.1498,169.017,169.0336,905400.0
2014-11-13 15:00:00,203.69,203.84,203.64,203.81,651800.0,169.0336,169.1581,168.9921,169.1332,651800.0
2014-11-13 15:05:00,203.81,204.01,203.79,204.0,1165800.0,169.1332,169.2992,169.1166,169.2909,1165800.0
2014-11-13 15:10:00,203.99,204.02,203.86,203.88,568200.0,169.2826,169.3075,169.1747,169.1913,568200.0
2014-11-13 15:15:00,203.88,203.95,203.83,203.9,470900.0,169.1913,169.2494,169.1498,169.2079,470900.0
2014-11-13 15:20:00,203.9,203.95,203.81,203.95,590200.0,169.2079,169.2494,169.1332,169.2494,590200.0
2014-11-13 15:25:00,203.95,203.99,203.67,203.68,992900.0,169.2494,169.2826,169.017,169.0253,992900.0
2014-11-13 15:30:00,203.67,203.95,203.63,203.93,1642200.0,169.017,169.2494,168.9838,169.2328,1642200.0
2014-11-13 15:35:00,203.92,204.17,203.9,204.06,1539900.0,169.2245,169.432,169.2079,169.3407,1539900.0
2014-11-13 15:40:00,204.05,204.33,204.04,204.28,1864400.0,169.3324,169.5647,169.3241,169.5233,1864400.0
2014-11-13 15:45:00,204.27,204.31,204.12,204.2,2034600.0,169.515,169.5482,169.3905,169.4569,2034600.0
2014-11-13 15:50:00,204.2,204.26,204.07,204.08,1636200.0,169.4569,169.5067,169.349,169.3573,1636200.0
2014-11-13 15:55:00,204.08,204.17,203.97,204.17,2872800.0,169.3573,169.432,169.266,169.432,2872800.0
2014-11-14 09:30:00,204.1,204.21,204.1,204.16,1623000.0,169.3739,169.4652,169.3739,169.4237,1623000.0
2014-11-14 09:35:00,204.17,204.28,204.1,204.19,1217800.0,169.432,169.5233,169.3739,169.4486,1217800.0
2014-11-14 09:40:00,204.19,204.26,203.99,204.0,835600.0,169.4486,169.5067,169.2826,169.2909,835600.0
2014-11-14 09:45:00,204.01,204.09,203.86,203.91,1503000.0,169.2992,169.3656,169.1747,169.2162,1503000.0
2014-11-14 09:50:00,203.91,204.15,203.87,204.13,1120700.0,169.2162,169.4154,169.183,169.3988,1120700.0
2014-11-14 09:55:00,204.13,204.23,204.07,204.1,1177100.0,169.3988,169.4818,169.349,169.3739,1177100.0
2014-11-14 10:00:00,204.1,204.39,204.09,204.33,1572600.0,169.3739,169.6145,169.3656,169.5647,1572600.0
2014-11-14 10:05:00,204.34,204.44,204.27,204.39,1080500.0,169.573,169.656,169.515,169.6145,1080500.0
2014-11-14 10:10:00,204.39,204.49,204.39,204.39,1187000.0,169.6145,169.6975,169.6145,169.6145,1187000.0
2014-11-14 10:15:00,204.4,204.4,204.21,204.31,840500.0,169.6228,169.6228,169.4652,169.5482,840500.0
2014-11-14 10:20:00,204.31,204.35,204.19,204.31,673100.0,169.5482,169.5813,169.4486,169.5482,673100.0
2014-11-14 10:25:00,204.31,204.32,203.99,204.07,962000.0,169.5482,169.5564,169.2826,169.349,962000.0
2014-11-14 10:30:00,204.07,204.12,203.85,203.85,1536500.0,169.349,169.3905,169.1664,169.1664,1536500.0
2014-11-14 10:35:00,203.85,203.99,203.76,203.97,1803600.0,169.1664,169.2826,169.0917,169.266,1803600.0
2014-11-14 10:40:00,203.98,204.07,203.94,204.05,672800.0,169.2743,169.349,169.2411,169.3324,672800.0
2014-11-14 10:45:00,204.06,204.3,204.03,204.2,1133100.0,169.3407,169.5399,169.3158,169.4569,1133100.0
2014-11-14 10:50:00,204.21,204.34,204.21,204.28,943800.0,169.4652,169.573,169.4652,169.5233,943800.0
2014-11-14 10:55:00,204.28,204.34,204.26,204.28,537500.0,169.5233,169.573,169.5067,169.5233,537500.0
2014-11-14 11:00:00,204.29,204.34,204.24,204.28,922400.0,169.5316,169.573,169.4901,169.5233,922400.0
2014-11-14 11:05:00,204.28,204.38,204.23,204.25,848100.0,169.5233,169.6062,169.4818,169.4984,848100.0
2014-11-14 11:10:00,204.24,204.25,204.15,204.18,559500.0,169.4901,169.4984,169.4154,169.4403,559500.0
2014-11-14 11:15:00,204.18,204.23,204.16,204.23,347000.0,169.4403,169.4818,169.4237,169.4818,347000.0
2014-11-14 11:20:00,204.23,204.3,204.22,204.28,359200.0,169.4818,169.5399,169.4735,169.5233,359200.0
2014-11-14 11:25:00,204.28,204.28,204.16,204.2,414100.0,169.5233,169.5233,169.4237,169.4569,414100.0
2014-11-14 11:30:00,204.2,204.33,204.1,204.29,708300.0,169.4569,169.5647,169.3739,169.5316,708300.0
2014-11-14 11:35:00,204.29,204.3,204.18,204.2,320200.0,169.5316,169.5399,169.4403,169.4569,320200.0
2014-11-14 11:40:00,204.2,204.22,204.03,204.11,876000.0,169.4569,169.4735,169.3158,169.3822,876000.0
2014-11-14 11:45:00,204.11,204.16,204.09,204.1,780200.0,169.3822,169.4237,169.3656,169.3739,780200.0
2014-11-14 11:50:00,204.1,204.18,204.08,204.18,521600.0,169.3739,169.4403,169.3573,169.4403,521600.0
2014-11-14 11:55:00,204.18,204.2,204.09,204.16,1063700.0,169.4403,169.4569,169.3656,169.4237,1063700.0
2014-11-14 12:00:00,204.16,204.25,204.14,204.25,480500.0,169.4237,169.4984,169.4071,169.4984,480500.0
2014-11-14 12:05:00,204.25,204.25,204.18,204.21,319600.0,169.4984,169.4984,169.4403,169.4652,319600.0
2014-11-14 12:10:00,204.2,204.21,204.13,204.17,444500.0,169.4569,169.4652,169.3988,169.432,444500.0
2014-11-14 12:15:00,204.17,204.2,204.02,204.1,801200.0,169.432,169.4569,169.3075,169.3739,801200.0
2014-11-14 12:20:00,204.09,204.17,204.06,204.16,384400.0,169.3656,169.432,169.3407,169.4237,384400.0
2014-11-14 12:25:00,204.16,204.19,204.13,204.18,301600.0,169.4237,169.4486,169.3988,169.4403,301600.0
2014-11-14 12:30:00,204.18,204.19,204.11,204.16,341400.0,169.4403,169.4486,169.3822,169.4237,341400.0
2014-11-14 12:35:00,204.16,204.25,204.14,204.23,433500.0,169.4237,169.4984,169.4071,169.4818,433500.0
2014-11-14 12:40:00,204.23,204.27,204.17,204.21,279700.0,169.4818,169.515,169.432,169.4652,279700.0
2014-11-14 12:45:00,204.21,204.22,204.15,204.18,184700.0,169.4652,169.4735,169.4154,169.4403,184700.0
2014-11-14 12:50:00,204.18,204.2,204.13,204.15,182200.0,169.4403,169.4569,169.3988,169.4154,182200.0
2014-11-14 12:55:00,204.16,204.19,204.08,204.09,419700.0,169.4237,169.4486,169.3573,169.3656,419700.0
2014-11-14 13:00:00,204.08,204.11,203.98,204.09,477100.0,169.3573,169.3822,169.2743,169.3656,477100.0
2014-11-14 13:05:00,204.08,204.14,204.06,204.13,224900.0,169.3573,169.4071,169.3407,169.3988,224900.0
2014-11-14 13:10:00,204.13,204.14,204.07,204.11,284300.0,169.3988,169.4071,169.349,169.3822,284300.0
2014-11-14 13:15:00,204.12,204.16,204.05,204.09,240900.0,169.3905,169.4237,169.3324,169.3656,240900.0
2014-11-14 13:20:00,204.09,204.11,203.99,204.01,466300.0,169.3656,169.3822,169.2826,169.2992,466300.0
2014-11-14 13:25:00,204.02,204.07,204.0,204.04,260600.0,169.3075,169.349,169.2909,169.3241,260600.0
2014-11-14 13:30:00,204.04,204.12,203.93,204.01,933100.0,169.3241,169.3905,169.2328,169.2992,933100.0
2014-11-14 13:35:00,204.02,204.04,203.98,204.02,382700.0,169.3075,169.3241,169.2743,169.3075,382700.0
2014-11-14 13:40:00,204.02,204.04,204.0,204.02,307400.0,169.3075,169.3241,169.2909,169.3075,307400.0
2014-11-14 13:45:00,204.02,204.06,204.0,204.06,230600.0,169.3075,169.3407,169.2909,169.3407,230600.0
2014-11-14 13:50:00,204.05,204.11,204.03,204.04,569400.0,169.3324,169.3822,169.3158,169.3241,569400.0
2014-11-14 13:55:00,204.04,204.04,203.85,203.86,507800.0,169.3241,169.3241,169.1664,169.1747,507800.0
2014-11-14 14:00:00,203.86,203.9,203.79,203.84,677100.0,169.1747,169.2079,169.1166,169.1581,677100.0
2014-11-14 14:05:00,203.84,203.93,203.72,203.89,930500.0,169.1581,169.2328,169.0585,169.1996,930500.0
2014-11-14 14:10:00,203.89,203.97,203.88,203.96,501500.0,169.1996,169.266,169.1913,169.2577,501500.0
2014-11-14 14:15:00,203.96,203.98,203.9,203.97,450800.0,169.2577,169.2743,169.2079,169.266,450800.0
2014-11-14 14:20:00,203.97,204.0,203.86,203.89,638100.0,169.266,169.2909,169.1747,169.1996,638100.0
2014-11-14 14:25:00,203.89,204.02,203.89,203.98,560900.0,169.1996,169.3075,169.1996,169.2743,560900.0
2014-11-14 14:30:00,203.98,204.07,203.96,203.98,413800.0,169.2743,169.349,169.2577,169.2743,413800.0
2014-11-14 14:35:00,203.99,204.0,203.91,203.96,303300.0,169.2826,169.2909,169.2162,169.2577,303300.0
2014-11-14 14:40:00,203.96,204.04,203.96,203.97,353300.0,169.2577,169.3241,169.2577,169.266,353300.0
2014-11-14 14:45:00,203.97,203.98,203.88,203.95,372000.0,169.266,169.2743,169.1913,169.2494,372000.0
2014-11-14 14:50:00,203.95,204.22,203.89,203.94,433600.0,169.2494,169.4735,169.1996,169.2411,433600.0
2014-11-14 14:55:00,203.94,203.96,203.89,203.95,274600.0,169.2411,169.2577,169.1996,169.2494,274600.0
2014-11-14 15:00:00,203.95,204.01,203.94,204.0,382500.0,169.2494,169.2992,169.2411,169.2909,382500.0
2014-11-14 15:05:00,203.99,204.08,203.99,204.04,612400.0,169.2826,169.3573,169.2826,169.3241,612400.0
2014-11-14 15:10:00,204.04,204.06,204.03,204.04,368800.0,169.3241,169.3407,169.3158,169.3241,368800.0
2014-11-14 15:15:00,204.05,204.07,203.96,204.01,829900.0,169.3324,169.349,169.2577,169.2992,829900.0
2014-11-14 15:20:00,204.02,204.05,203.99,204.02,373800.0,169.3075,169.3324,169.2826,169.3075,373800.0
2014-11-14 15:25:00,204.02,204.1,204.01,204.1,740900.0,169.3075,169.3739,169.2992,169.3739,740900.0
2014-11-14 15:30:00,204.1,204.18,204.09,204.17,935900.0,169.3739,169.4403,169.3656,169.432,935900.0
2014-11-14 15:35:00,204.17,204.22,204.16,204.2,770100.0,169.432,169.4735,169.4237,169.4569,770100.0
2014-11-14 15:40:00,204.2,204.21,204.09,204.19,1180800.0,169.4569,169.4652,169.3656,169.4486,1180800.0
2014-11-14 15:45:00,204.19,204.21,204.08,204.08,1423500.0,169.4486,169.4652,169.3573,169.3573,1423500.0
2014-11-14 15:50:00,204.09,204.12,204.05,204.06,1354400.0,169.3656,169.3905,169.3324,169.3407,1354400.0
2014-11-14 15:55:00,204.06,204.26,204.04,204.25,3715600.0,169.3407,169.5067,169.3241,169.4984,3715600.0
2014-11-17 09:30:00,203.85,204.04,203.74,203.83,2855500.0,169.1664,169.3241,169.0751,169.1498,2855500.0
2014-11-17 09:35:00,203.84,204.06,203.82,203.99,1468800.0,169.1581,169.3407,169.1415,169.2826,1468800.0
2014-11-17 09:40:00,203.97,204.07,203.88,204.02,1042100.0,169.266,169.349,169.1913,169.3075,1042100.0
2014-11-17 09:45:00,204.03,204.13,204.01,204.01,927000.0,169.3158,169.3988,169.2992,169.2992,927000.0
2014-11-17 09:50:00,204.02,204.13,203.95,203.99,803500.0,169.3075,169.3988,169.2494,169.2826,803500.0
2014-11-17 09:55:00,203.98,204.05,203.86,204.03,1087100.0,169.2743,169.3324,169.1747,169.3158,1087100.0
2014-11-17 10:00:00,204.03,204.22,204.02,204.12,1585000.0,169.3158,169.4735,169.3075,169.3905,1585000.0
2014-11-17 10:05:00,204.13,204.2,203.88,203.93,1190000.0,169.3988,169.4569,169.1913,169.2328,1190000.0
2014-11-17 10:10:00,203.93,204.18,203.85,204.13,1538700.0,169.2328,169.4403,169.1664,169.3988,1538700.0
2014-11-17 10:15:00,204.13,204.33,204.12,204.31,1721500.0,169.3988,169.5647,169.3905,169.5482,1721500.0
2014-11-17 10:20:00,204.31,204.32,204.15,204.3,629900.0,169.5482,169.5564,169.4154,169.5399,629900.0
2014-11-17 10:25:00,204.31,204.49,204.3,204.35,1570500.0,169.5482,169.6975,169.5399,169.5813,1570500.0
2014-11-17 10:30:00,204.36,204.39,204.17,204.2,935300.0,169.5896,169.6145,169.432,169.4569,935300.0
2014-11-17 10:35:00,204.21,204.25,204.1,204.13,576500.0,169.4652,169.4984,169.3739,169.3988,576500.0
2014-11-17 10:40:00,204.12,204.19,204.03,204.12,820400.0,169.3905,169.4486,169.3158,169.3905,820400.0
2014-11-17 10:45:00,204.13,204.14,203.96,204.07,740800.0,169.3988,169.4071,169.2577,169.349,740800.0
2014-11-17 10:50:00,204.07,204.14,203.97,204.11,980000.0,169.349,169.4071,169.266,169.3822,980000.0
2014-11-17 10:55:00,204.11,204.28,204.1,204.26,675800.0,169.3822,169.5233,169.3739,169.5067,675800.0
2014-11-17 11:00:00,204.27,204.28,204.05,204.07,692600.0,169.515,169.5233,169.3324,169.349,692600.0
2014-11-17 11:05:00,204.07,204.15,203.97,203.99,723400.0,169.349,169.4154,169.266,169.2826,723400.0
2014-11-17 11:10:00,203.99,204.02,203.83,203.91,1081800.0,169.2826,169.3075,169.1498,169.2162,1081800.0
2014-11-17 11:15:00,203.91,204.1,203.9,204.1,454700.0,169.2162,169.3739,169.2079,169.3739,454700.0
2014-11-17 11:20:00,204.11,204.13,203.97,204.0,684500.0,169.3822,169.3988,169.266,169.2909,684500.0
2014-11-17 11:25:00,204.01,204.03,203.78,203.78,794600.0,169.2992,169.3158,169.1083,169.1083,794600.0
2014-11-17 11:30:00,203.79,203.84,203.65,203.75,1103700.0,169.1166,169.1581,169.0004,169.0834,1103700.0
2014-11-17 11:35:00,203.75,203.9,203.74,203.77,455300.0,169.0834,169.2079,169.0751,169.1,455300.0
2014-11-17 11:40:00,203.77,203.92,203.73,203.92,421600.0,169.1,169.2245,169.0668,169.2245,421600.0
2014-11-17 11:45:00,203.92,203.94,203.86,203.9,429700.0,169.2245,169.2411,169.1747,169.2079,429700.0
2014-11-17 11:50:00,203.89,203.97,203.75,203.97,475000.0,169.1996,169.266,169.0834,169.266,475000.0
2014-11-17 11:55:00,203.97,203.98,203.86,203.94,323500.0,169.266,169.2743,169.1747,169.2411,323500.0
2014-11-17 12:00:00,203.93,204.02,203.83,203.88,400500.0,169.2328,169.3075,169.1498,169.1913,400500.0
2014-11-17 12:05:00,203.89,203.9,203.81,203.84,165300.0,169.1996,169.2079,169.1332,169.1581,165300.0
2014-11-17 12:10:00,203.84,204.08,203.83,204.06,715000.0,169.1581,169.3573,169.1498,169.3407,715000.0
2014-11-17 12:15:00,204.05,204.1,204.01,204.06,245400.0,169.3324,169.3739,169.2992,169.3407,245400.0
2014-11-17 12:20:00,204.06,204.13,204.05,204.05,240700.0,169.3407,169.3988,169.3324,169.3324,240700.0
2014-11-17 12:25:00,204.05,204.21,204.05,204.16,475100.0,169.3324,169.4652,169.3324,169.4237,475100.0
2014-11-17 12:30:00,204.15,204.18,204.11,204.13,260200.0,169.4154,169.4403,169.3822,169.3988,260200.0
2014-11-17 12:35:00,204.14,204.21,204.13,204.19,262800.0,169.4071,169.4652,169.3988,169.4486,262800.0
2014-11-17 12:40:00,204.2,204.39,204.19,204.31,999200.0,169.4569,169.6145,169.4486,169.5482,999200.0
2014-11-17 12:45:00,204.31,204.39,204.31,204.31,387200.0,169.5482,169.6145,169.5482,169.5482,387200.0
2014-11-17 12:50:00,204.31,204.36,204.31,204.33,217600.0,169.5482,169.5896,169.5482,169.5647,217600.0
2014-11-17 12:55:00,204.33,204.34,204.19,204.21,454800.0,169.5647,169.573,169.4486,169.4652,454800.0
2014-11-17 13:00:00,204.22,204.28,204.2,204.27,539800.0,169.4735,169.5233,169.4569,169.515,539800.0
2014-11-17 13:05:00,204.27,204.33,204.23,204.3,546400.0,169.515,169.5647,169.4818,169.5399,546400.0
2014-11-17 13:10:00,204.3,204.38,204.27,204.35,300100.0,169.5399,169.6062,169.515,169.5813,300100.0
2014-11-17 13:15:00,204.35,204.51,204.34,204.45,1298600.0,169.5813,169.7141,169.573,169.6643,1298600.0
2014-11-17 13:20:00,204.44,204.58,204.42,204.56,790100.0,169.656,169.7722,169.6394,169.7556,790100.0
2014-11-17 13:25:00,204.56,204.57,204.44,204.48,665900.0,169.7556,169.7639,169.656,169.6892,665900.0
2014-11-17 13:30:00,204.47,204.52,204.43,204.44,483200.0,169.6809,169.7224,169.6477,169.656,483200.0
2014-11-17 13:35:00,204.44,204.47,204.35,204.36,555600.0,169.656,169.6809,169.5813,169.5896,555600.0
2014-11-17 13:40:00,204.36,204.45,204.36,204.42,273300.0,169.5896,169.6643,169.5896,169.6394,273300.0
2014-11-17 13:45:00,204.42,204.42,204.25,204.26,657700.0,169.6394,169.6394,169.4984,169.5067,657700.0
2014-11-17 13:50:00,204.26,204.39,204.23,204.39,402500.0,169.5067,169.6145,169.4818,169.6145,402500.0
2014-11-17 13:55:00,204.39,204.48,204.38,204.41,348300.0,169.6145,169.6892,169.6062,169.6311,348300.0
2014-11-17 14:00:00,204.41,204.47,204.38,204.45,264600.0,169.6311,169.6809,169.6062,169.6643,264600.0
2014-11-17 14:05:00,204.45,204.47,204.35,204.38,357100.0,169.6643,169.6809,169.5813,169.6062,357100.0
2014-11-17 14:10:00,204.38,204.49,204.38,204.48,340000.0,169.6062,169.6975,169.6062,169.6892,340000.0
2014-11-17 14:15:00,204.48,204.48,204.43,204.44,178200.0,169.6892,169.6892,169.6477,169.656,178200.0
2014-11-17 14:20:00,204.44,204.45,204.33,204.34,383900.0,169.656,169.6643,169.5647,169.573,383900.0
2014-11-17 14:25:00,204.34,204.42,204.34,204.39,371000.0,169.573,169.6394,169.573,169.6145,371000.0
2014-11-17 14:30:00,204.38,204.46,204.35,204.43,331700.0,169.6062,169.6726,169.5813,169.6477,331700.0
2014-11-17 14:35:00,204.44,204.53,204.43,204.5,431500.0,169.656,169.7307,169.6477,169.7058,431500.0
2014-11-17 14:40:00,204.49,204.54,204.47,204.49,465000.0,169.6975,169.739,169.6809,169.6975,465000.0
2014-11-17 14:45:00,204.49,204.52,204.41,204.42,383200.0,169.6975,169.7224,169.6311,169.6394,383200.0
2014-11-17 14:50:00,204.42,204.48,204.39,204.46,314000.0,169.6394,169.6892,169.6145,169.6726,314000.0
2014-11-17 14:55:00,204.46,204.53,204.43,204.45,428000.0,169.6726,169.7307,169.6477,169.6643,428000.0
2014-11-17 15:00:00,204.45,204.47,204.4,204.43,250300.0,169.6643,169.6809,169.6228,169.6477,250300.0
2014-11-17 15:05:00,204.44,204.5,204.33,204.48,996900.0,169.656,169.7058,169.5647,169.6892,996900.0
2014-11-17 15:10:00,204.48,204.49,204.37,204.41,533000.0,169.6892,169.6975,169.5979,169.6311,533000.0
2014-11-17 15:15:00,204.41,204.42,204.27,204.34,945400.0,169.6311,169.6394,169.515,169.573,945400.0
2014-11-17 15:20:00,204.34,204.39,204.28,204.37,566300.0,169.573,169.6145,169.5233,169.5979,566300.0
2014-11-17 15:25:00,204.36,204.41,204.35,204.37,419700.0,169.5896,169.6311,169.5813,169.5979,419700.0
2014-11-17 15:30:00,204.37,204.44,204.33,204.38,567200.0,169.5979,169.656,169.5647,169.6062,567200.0
2014-11-17 15:35:00,204.39,204.46,204.28,204.43,804800.0,169.6145,169.6726,169.5233,169.6477,804800.0
2014-11-17 15:40:00,204.43,204.46,204.32,204.33,636200.0,169.6477,169.6726,169.5564,169.5647,636200.0
2014-11-17 15:45:00,204.34,204.4,204.32,204.33,523800.0,169.573,169.6228,169.5564,169.5647,523800.0
2014-11-17 15:50:00,204.33,204.4,204.23,204.26,1483600.0,169.5647,169.6228,169.4818,169.5067,1483600.0
2014-11-17 15:55:00,204.26,204.4,204.25,204.38,2839900.0,169.5067,169.6228,169.4984,169.6062,2839900.0
2014-11-18 09:30:00,204.44,204.66,204.44,204.62,2012200.0,169.656,169.8386,169.656,169.8054,2012200.0
2014-11-18 09:35:00,204.62,204.83,204.62,204.77,1588700.0,169.8054,169.9797,169.8054,169.9299,1588700.0
2014-11-18 09:40:00,204.76,205.04,204.76,204.97,1547400.0,169.9216,170.1539,169.9216,170.0959,1547400.0
2014-11-18 09:45:00,204.96,205.03,204.93,204.99,979100.0,170.0876,170.1456,170.0627,170.1125,979100.0
2014-11-18 09:50:00,204.99,205.13,204.95,205.03,1433700.0,170.1125,170.2286,170.0793,170.1456,1433700.0
2014-11-18 09:55:00,205.06,205.2,205.05,205.17,1121900.0,170.1705,170.2867,170.1622,170.2618,1121900.0
2014-11-18 10:00:00,205.17,205.28,205.12,205.16,1593400.0,170.2618,170.3531,170.2203,170.2535,1593400.0
2014-11-18 10:05:00,205.16,205.25,205.15,205.24,979600.0,170.2535,170.3282,170.2452,170.3199,979600.0
2014-11-18 10:10:00,205.24,205.3,205.15,205.16,974600.0,170.3199,170.3697,170.2452,170.2535,974600.0
2014-11-18 10:15:00,205.15,205.22,205.11,205.19,1630900.0,170.2452,170.3033,170.212,170.2784,1630900.0
2014-11-18 10:20:00,205.19,205.21,205.05,205.09,1513400.0,170.2784,170.295,170.1622,170.1954,1513400.0
2014-11-18 10:25:00,205.09,205.13,205.0,205.01,609500.0,170.1954,170.2286,170.1208,170.1291,609500.0
2014-11-18 10:30:00,205.0,205.09,204.96,204.96,809700.0,170.1208,170.1954,170.0876,170.0876,809700.0
2014-11-18 10:35:00,204.97,205.04,204.91,205.03,1023900.0,170.0959,170.1539,170.0461,170.1456,1023900.0
2014-11-18 10:40:00,205.03,205.1,204.97,205.04,602200.0,170.1456,170.2037,170.0959,170.1539,602200.0
2014-11-18 10:45:00,205.04,205.14,205.0,205.12,463900.0,170.1539,170.2369,170.1208,170.2203,463900.0
2014-11-18 10:50:00,205.11,205.13,205.06,205.11,400800.0,170.212,170.2286,170.1705,170.212,400800.0
2014-11-18 10:55:00,205.11,205.27,205.11,205.21,930900.0,170.212,170.3448,170.212,170.295,930900.0
2014-11-18 11:00:00,205.21,205.25,205.15,205.18,520600.0,170.295,170.3282,170.2452,170.2701,520600.0
2014-11-18 11:05:00,205.17,205.31,205.14,205.29,763000.0,170.2618,170.378,170.2369,170.3614,763000.0
2014-11-18 11:10:00,205.29,205.3,205.21,205.25,275100.0,170.3614,170.3697,170.295,170.3282,275100.0
2014-11-18 11:15:00,205.25,205.3,205.22,205.24,475700.0,170.3282,170.3697,170.3033,170.3199,475700.0
2014-11-18 11:20:00,205.24,205.25,205.18,205.22,315300.0,170.3199,170.3282,170.2701,170.3033,315300.0
2014-11-18 11:25:00,205.22,205.26,205.14,205.17,521900.0,170.3033,170.3365,170.2369,170.2618,521900.0
2014-11-18 11:30:00,205.18,205.23,205.16,205.21,507400.0,170.2701,170.3116,170.2535,170.295,507400.0
2014-11-18 11:35:00,205.21,205.36,205.21,205.34,949500.0,170.295,170.4195,170.295,170.4029,949500.0
2014-11-18 11:40:00,205.34,205.34,205.26,205.29,385200.0,170.4029,170.4029,170.3365,170.3614,385200.0
2014-11-18 11:45:00,205.29,205.3,205.25,205.29,349100.0,170.3614,170.3697,170.3282,170.3614,349100.0
2014-11-18 11:50:00,205.3,205.34,205.25,205.28,460300.0,170.3697,170.4029,170.3282,170.3531,460300.0
2014-11-18 11:55:00,205.27,205.34,205.26,205.33,427000.0,170.3448,170.4029,170.3365,170.3946,427000.0
2014-11-18 12:00:00,205.34,205.37,205.24,205.24,564400.0,170.4029,170.4278,170.3199,170.3199,564400.0
2014-11-18 12:05:00,205.24,205.34,205.22,205.33,352200.0,170.3199,170.4029,170.3033,170.3946,352200.0
2014-11-18 12:10:00,205.33,205.4,205.3,205.34,896900.0,170.3946,170.4527,170.3697,170.4029,896900.0
2014-11-18 12:15:00,205.33,205.4,205.33,205.38,284700.0,170.3946,170.4527,170.3946,170.4361,284700.0
2014-11-18 12:20:00,205.38,205.38,205.31,205.33,174700.0,170.4361,170.4361,170.378,170.3946,174700.0
2014-11-18 12:25:00,205.33,205.37,205.29,205.32,257200.0,170.3946,170.4278,170.3614,170.3863,257200.0
2014-11-18 12:30:00,205.32,205.38,205.31,205.33,235300.0,170.3863,170.4361,170.378,170.3946,235300.0
2014-11-18 12:35:00,205.33,205.36,205.27,205.28,404100.0,170.3946,170.4195,170.3448,170.3531,404100.0
2014-11-18 12:40:00,205.28,205.41,205.27,205.38,531000.0,170.3531,170.461,170.3448,170.4361,531000.0
2014-11-18 12:45:00,205.38,205.43,205.33,205.38,527100.0,170.4361,170.4776,170.3946,170.4361,527100.0
2014-11-18 12:50:00,205.38,205.41,205.34,205.38,496800.0,170.4361,170.461,170.4029,170.4361,496800.0
2014-11-18 12:55:00,205.38,205.5,205.37,205.47,496500.0,170.4361,170.5357,170.4278,170.5108,496500.0
2014-11-18 13:00:00,205.48,205.49,205.43,205.46,364100.0,170.5191,170.5274,170.4776,170.5025,364100.0
2014-11-18 13:05:00,205.46,205.5,205.45,205.5,418100.0,170.5025,170.5357,170.4942,170.5357,418100.0
2014-11-18 13:10:00,205.49,205.55,205.43,205.48,507300.0,170.5274,170.5772,170.4776,170.5191,507300.0
2014-11-18 13:15:00,205.48,205.52,205.46,205.5,205800.0,170.5191,170.5523,170.5025,170.5357,205800.0
2014-11-18 13:20:00,205.5,205.63,205.49,205.55,653000.0,170.5357,170.6436,170.5274,170.5772,653000.0
2014-11-18 13:25:00,205.55,205.63,205.53,205.61,311100.0,170.5772,170.6436,170.5606,170.627,311100.0
2014-11-18 13:30:00,205.61,205.61,205.53,205.59,623800.0,170.627,170.627,170.5606,170.6104,623800.0
2014-11-18 13:35:00,205.59,205.6,205.46,205.47,455900.0,170.6104,170.6187,170.5025,170.5108,455900.0
2014-11-18 13:40:00,205.47,205.5,205.45,205.48,284500.0,170.5108,170.5357,170.4942,170.5191,284500.0
2014-11-18 13:45:00,205.48,205.52,205.46,205.46,320300.0,170.5191,170.5523,170.5025,170.5025,320300.0
2014-11-18 13:50:00,205.46,205.56,205.45,205.55,197800.0,170.5025,170.5855,170.4942,170.5772,197800.0
2014-11-18 13:55:00,205.54,205.61,205.52,205.56,328300.0,170.5689,170.627,170.5523,170.5855,328300.0
2014-11-18 14:00:00,205.55,205.74,205.54,205.71,1121900.0,170.5772,170.7348,170.5689,170.71,1121900.0
2014-11-18 14:05:00,205.72,205.77,205.7,205.75,667400.0,170.7182,170.7597,170.7017,170.7431,667400.0
2014-11-18 14:10:00,205.75,205.85,205.74,205.77,978800.0,170.7431,170.8261,170.7348,170.7597,978800.0
2014-11-18 14:15:00,205.77,205.79,205.72,205.78,342400.0,170.7597,170.7763,170.7182,170.768,342400.0
2014-11-18 14:20:00,205.79,205.83,205.77,205.79,387000.0,170.7763,170.8095,170.7597,170.7763,387000.0
2014-11-18 14:25:00,205.79,205.8,205.73,205.76,446300.0,170.7763,170.7846,170.7265,170.7514,446300.0
2014-11-18 14:30:00,205.76,205.83,205.74,205.82,349400.0,170.7514,170.8095,170.7348,170.8012,349400.0
2014-11-18 14:35:00,205.82,205.9,205.78,205.83,1554100.0,170.8012,170.8676,170.768,170.8095,1554100.0
2014-11-18 14:40:00,205.84,205.87,205.77,205.86,374300.0,170.8178,170.8427,170.7597,170.8344,374300.0
2014-11-18 14:45:00,205.86,205.87,205.78,205.79,586400.0,170.8344,170.8427,170.768,170.7763,586400.0
2014-11-18 14:50:00,205.8,205.81,205.72,205.77,519800.0,170.7846,170.7929,170.7182,170.7597,519800.0
2014-11-18 14:55:00,205.76,205.77,205.69,205.73,456800.0,170.7514,170.7597,170.6934,170.7265,456800.0
2014-11-18 15:00:00,205.73,205.79,205.72,205.79,481100.0,170.7265,170.7763,170.7182,170.7763,481100.0
2014-11-18 15:05:00,205.79,205.91,205.77,205.88,940900.0,170.7763,170.8759,170.7597,170.851,940900.0
2014-11-18 15:10:00,205.89,205.92,205.86,205.89,729400.0,170.8593,170.8842,170.8344,170.8593,729400.0
2014-11-18 15:15:00,205.89,205.9,205.83,205.84,574900.0,170.8593,170.8676,170.8095,170.8178,574900.0
2014-11-18 15:20:00,205.84,205.86,205.77,205.78,489800.0,170.8178,170.8344,170.7597,170.768,489800.0
2014-11-18 15:25:00,205.78,205.84,205.77,205.81,616900.0,170.768,170.8178,170.7597,170.7929,616900.0
2014-11-18 15:30:00,205.81,205.83,205.67,205.75,1406500.0,170.7929,170.8095,170.6768,170.7431,1406500.0
2014-11-18 15:35:00,205.75,205.75,205.68,205.74,1031700.0,170.7431,170.7431,170.6851,170.7348,1031700.0
2014-11-18 15:40:00,205.74,205.78,205.73,205.76,931800.0,170.7348,170.768,170.7265,170.7514,931800.0
2014-11-18 15:45:00,205.76,205.77,205.6,205.63,1818500.0,170.7514,170.7597,170.6187,170.6436,1818500.0
2014-11-18 15:50:00,205.62,205.63,205.51,205.54,1834100.0,170.6353,170.6436,170.544,170.5689,1834100.0
2014-11-18 15:55:00,205.53,205.56,205.46,205.55,4630700.0,170.5606,170.5855,170.5025,170.5772,4630700.0
2014-11-19 09:30:00,205.31,205.32,204.92,204.95,3593600.0,170.378,170.3863,170.0544,170.0793,3593600.0
2014-11-19 09:35:00,204.95,205.07,204.71,205.07,3657200.0,170.0793,170.1788,169.8801,170.1788,3657200.0
2014-11-19 09:40:00,205.06,205.1,204.93,205.06,1420500.0,170.1705,170.2037,170.0627,170.1705,1420500.0
2014-11-19 09:45:00,205.07,205.14,204.95,204.96,1006000.0,170.1788,170.2369,170.0793,170.0876,1006000.0
2014-11-19 09:50:00,204.96,205.02,204.84,204.94,1056200.0,170.0876,170.1373,169.988,170.071,1056200.0
2014-11-19 09:55:00,204.94,204.94,204.8,204.89,997300.0,170.071,170.071,169.9548,170.0295,997300.0
2014-11-19 10:00:00,204.88,204.89,204.69,204.69,1304900.0,170.0212,170.0295,169.8635,169.8635,1304900.0
2014-11-19 10:05:00,204.69,204.76,204.57,204.74,1371500.0,169.8635,169.9216,169.7639,169.905,1371500.0
2014-11-19 10:10:00,204.74,204.74,204.56,204.65,614800.0,169.905,169.905,169.7556,169.8303,614800.0
2014-11-19 10:15:00,204.65,204.8,204.53,204.8,919100.0,169.8303,169.9548,169.7307,169.9548,919100.0
2014-11-19 10:20:00,204.8,204.8,204.7,204.73,992200.0,169.9548,169.9548,169.8718,169.8967,992200.0
2014-11-19 10:25:00,204.74,204.74,204.56,204.6,1096400.0,169.905,169.905,169.7556,169.7888,1096400.0
2014-11-19 10:30:00,204.6,204.73,204.57,204.57,821300.0,169.7888,169.8967,169.7639,169.7639,821300.0
2014-11-19 10:35:00,204.58,204.63,204.42,204.44,1054200.0,169.7722,169.8137,169.6394,169.656,1054200.0
2014-11-19 10:40:00,204.44,204.55,204.39,204.43,1560400.0,169.656,169.7473,169.6145,169.6477,1560400.0
2014-11-19 10:45:00,204.43,204.52,204.39,204.46,1003500.0,169.6477,169.7224,169.6145,169.6726,1003500.0
2014-11-19 10:50:00,204.47,204.6,204.43,204.59,788300.0,169.6809,169.7888,169.6477,169.7805,788300.0
2014-11-19 10:55:00,204.59,204.63,204.45,204.47,722800.0,169.7805,169.8137,169.6643,169.6809,722800.0
2014-11-19 11:00:00,204.47,204.49,204.33,204.4,794100.0,169.6809,169.6975,169.5647,169.6228,794100.0
2014-11-19 11:05:00,204.39,204.62,204.3,204.61,1397600.0,169.6145,169.8054,169.5399,169.7971,1397600.0
2014-11-19 11:10:00,204.62,204.65,204.55,204.62,591100.0,169.8054,169.8303,169.7473,169.8054,591100.0
2014-11-19 11:15:00,204.61,204.71,204.59,204.64,635000.0,169.7971,169.8801,169.7805,169.822,635000.0
2014-11-19 11:20:00,204.64,204.7,204.59,204.7,449200.0,169.822,169.8718,169.7805,169.8718,449200.0
2014-11-19 11:25:00,204.7,204.72,204.61,204.65,763500.0,169.8718,169.8884,169.7971,169.8303,763500.0
2014-11-19 11:30:00,204.65,204.82,204.62,204.76,754100.0,169.8303,169.9714,169.8054,169.9216,754100.0
2014-11-19 11:35:00,204.76,204.79,204.73,204.74,397500.0,169.9216,169.9465,169.8967,169.905,397500.0
2014-11-19 11:40:00,204.74,204.88,204.74,204.84,730600.0,169.905,170.0212,169.905,169.988,730600.0
2014-11-19 11:45:00,204.84,204.96,204.83,204.87,520800.0,169.988,170.0876,169.9797,170.0129,520800.0
2014-11-19 11:50:00,204.88,204.91,204.82,204.83,474800.0,170.0212,170.0461,169.9714,169.9797,474800.0
2014-11-19 11:55:00,204.83,204.9,204.8,204.86,494300.0,169.9797,170.0378,169.9548,170.0046,494300.0
2014-11-19 12:00:00,204.87,204.95,204.86,204.94,272000.0,170.0129,170.0793,170.0046,170.071,272000.0
2014-11-19 12:05:00,204.95,204.98,204.91,204.94,409600.0,170.0793,170.1042,170.0461,170.071,409600.0
2014-11-19 12:10:00,204.94,204.97,204.9,204.93,313100.0,170.071,170.0959,170.0378,170.0627,313100.0
2014-11-19 12:15:00,204.93,205.0,204.91,204.98,400000.0,170.0627,170.1208,170.0461,170.1042,400000.0
2014-11-19 12:20:00,204.99,205.03,204.96,204.98,616600.0,170.1125,170.1456,170.0876,170.1042,616600.0
2014-11-19 12:25:00,204.98,205.02,204.95,204.97,185700.0,170.1042,170.1373,170.0793,170.0959,185700.0
2014-11-19 12:30:00,204.97,204.98,204.93,204.98,240600.0,170.0959,170.1042,170.0627,170.1042,240600.0
2014-11-19 12:35:00,204.98,205.02,204.83,204.85,440600.0,170.1042,170.1373,169.9797,169.9963,440600.0
2014-11-19 12:40:00,204.85,204.93,204.84,204.92,219800.0,169.9963,170.0627,169.988,170.0544,219800.0
2014-11-19 12:45:00,204.93,204.96,204.89,204.92,230600.0,170.0627,170.0876,170.0295,170.0544,230600.0
2014-11-19 12:50:00,204.91,205.0,204.91,204.95,203500.0,170.0461,170.1208,170.0461,170.0793,203500.0
2014-11-19 12:55:00,204.94,205.12,204.93,205.11,492100.0,170.071,170.2203,170.0627,170.212,492100.0
2014-11-19 13:00:00,205.11,205.13,205.05,205.06,527300.0,170.212,170.2286,170.1622,170.1705,527300.0
2014-11-19 13:05:00,205.05,205.09,204.98,205.01,402800.0,170.1622,170.1954,170.1042,170.1291,402800.0
2014-11-19 13:10:00,205.01,205.05,204.98,205.02,224800.0,170.1291,170.1622,170.1042,170.1373,224800.0
2014-11-19 13:15:00,205.02,205.05,204.98,205.04,226900.0,170.1373,170.1622,170.1042,170.1539,226900.0
2014-11-19 13:20:00,205.04,205.1,205.04,205.09,262300.0,170.1539,170.2037,170.1539,170.1954,262300.0
2014-11-19 13:25:00,205.08,205.18,205.05,205.06,352700.0,170.1871,170.2701,170.1622,170.1705,352700.0
2014-11-19 13:30:00,205.06,205.12,205.02,205.02,222200.0,170.1705,170.2203,170.1373,170.1373,222200.0
2014-11-19 13:35:00,205.03,205.1,205.01,205.08,187000.0,170.1456,170.2037,170.1291,170.1871,187000.0
2014-11-19 13:40:00,205.08,205.12,205.07,205.11,301000.0,170.1871,170.2203,170.1788,170.212,301000.0
2014-11-19 13:45:00,205.1,205.11,205.02,205.03,215300.0,170.2037,170.212,170.1373,170.1456,215300.0
2014-11-19 13:50:00,205.03,205.17,205.01,205.15,289500.0,170.1456,170.2618,170.1291,170.2452,289500.0
2014-11-19 13:55:00,205.16,205.18,205.05,205.06,377200.0,170.2535,170.2701,170.1622,170.1705,377200.0
2014-11-19 14:00:00,205.05,205.55,204.94,205.47,3296700.0,170.1622,170.5772,170.071,170.5108,3296700.0
2014-11-19 14:05:00,205.46,205.48,205.29,205.31,1837000.0,170.5025,170.5191,170.3614,170.378,1837000.0
2014-11-19 14:10:00,205.31,205.45,205.23,205.24,963900.0,170.378,170.4942,170.3116,170.3199,963900.0
2014-11-19 14:15:00,205.24,205.4,205.24,205.37,576300.0,170.3199,170.4527,170.3199,170.4278,576300.0
2014-11-19 14:20:00,205.37,205.39,204.82,204.92,1654600.0,170.4278,170.4444,169.9714,170.0544,1654600.0
2014-11-19 14:25:00,204.92,205.06,204.9,204.93,889500.0,170.0544,170.1705,170.0378,170.0627,889500.0
2014-11-19 14:30:00,204.93,205.09,204.93,205.02,705300.0,170.0627,170.1954,170.0627,170.1373,705300.0
2014-11-19 14:35:00,205.03,205.03,204.76,204.97,897300.0,170.1456,170.1456,169.9216,170.0959,897300.0
2014-11-19 14:40:00,204.97,204.97,204.77,204.87,692200.0,170.0959,170.0959,169.9299,170.0129,692200.0
2014-11-19 14:45:00,204.85,204.89,204.68,204.75,777200.0,169.9963,170.0295,169.8552,169.9133,777200.0
2014-11-19 14:50:00,204.75,204.97,204.73,204.88,836600.0,169.9133,170.0959,169.8967,170.0212,836600.0
2014-11-19 14:55:00,204.89,205.04,204.87,204.94,533200.0,170.0295,170.1539,170.0129,170.071,533200.0
2014-11-19 15:00:00,204.95,205.01,204.85,204.86,509900.0,170.0793,170.1291,169.9963,170.0046,509900.0
2014-11-19 15:05:00,204.86,204.91,204.85,204.86,418100.0,170.0046,170.0461,169.9963,170.0046,418100.0
2014-11-19 15:10:00,204.85,205.0,204.85,204.88,575000.0,169.9963,170.1208,169.9963,170.0212,575000.0
2014-11-19 15:15:00,204.88,205.16,204.82,205.13,802800.0,170.0212,170.2535,169.9714,170.2286,802800.0
2014-11-19 15:20:00,205.13,205.31,205.11,205.24,1046900.0,170.2286,170.378,170.212,170.3199,1046900.0
2014-11-19 15:25:00,205.25,205.26,205.09,205.11,639900.0,170.3282,170.3365,170.1954,170.212,639900.0
2014-11-19 15:30:00,205.11,205.21,205.06,205.16,762000.0,170.212,170.295,170.1705,170.2535,762000.0
2014-11-19 15:35:00,205.16,205.19,205.07,205.08,920800.0,170.2535,170.2784,170.1788,170.1871,920800.0
2014-11-19 15:40:00,205.09,205.12,204.92,205.06,1315000.0,170.1954,170.2203,170.0544,170.1705,1315000.0
2014-11-19 15:45:00,205.06,205.21,205.05,205.12,1177800.0,170.1705,170.295,170.1622,170.2203,1177800.0
2014-11-19 15:50:00,205.13,205.26,205.13,205.25,1300100.0,170.2286,170.3365,170.2286,170.3282,1300100.0
2014-11-19 15:55:00,205.25,205.29,205.08,205.19,3650100.0,170.3282,170.3614,170.1871,170.2784,3650100.0
2014-11-20 09:30:00,204.26,204.48,204.18,204.43,2865700.0,169.5067,169.6892,169.4403,169.6477,2865700.0
2014-11-20 09:35:00,204.43,204.58,204.39,204.44,1568300.0,169.6477,169.7722,169.6145,169.656,1568300.0
2014-11-20 09:40:00,204.45,204.63,204.45,204.59,1072400.0,169.6643,169.8137,169.6643,169.7805,1072400.0
2014-11-20 09:45:00,204.58,204.75,204.47,204.71,1163100.0,169.7722,169.9133,169.6809,169.8801,1163100.0
2014-11-20 09:50:00,204.72,204.92,204.69,204.86,1319400.0,169.8884,170.0544,169.8635,170.0046,1319400.0
2014-11-20 09:55:00,204.86,204.89,204.72,204.86,1277200.0,170.0046,170.0295,169.8884,170.0046,1277200.0
2014-11-20 10:00:00,204.83,205.15,204.82,205.0,2659100.0,169.9797,170.2452,169.9714,170.1208,2659100.0
2014-11-20 10:05:00,205.0,205.19,205.0,205.06,1052500.0,170.1208,170.2784,170.1208,170.1705,1052500.0
2014-11-20 10:10:00,205.07,205.09,204.9,204.98,1187200.0,170.1788,170.1954,170.0378,170.1042,1187200.0
2014-11-20 10:15:00,204.99,205.09,204.87,204.91,1239200.0,170.1125,170.1954,170.0129,170.0461,1239200.0
2014-11-20 10:20:00,204.92,205.09,204.9,205.09,759200.0,170.0544,170.1954,170.0378,170.1954,759200.0
2014-11-20 10:25:00,205.09,205.2,205.07,205.14,1010400.0,170.1954,170.2867,170.1788,170.2369,1010400.0
2014-11-20 10:30:00,205.14,205.22,205.09,205.16,892600.0,170.2369,170.3033,170.1954,170.2535,892600.0
2014-11-20 10:35:00,205.17,205.42,205.17,205.36,1627800.0,170.2618,170.4693,170.2618,170.4195,1627800.0
2014-11-20 10:40:00,205.36,205.48,205.34,205.45,753800.0,170.4195,170.5191,170.4029,170.4942,753800.0
2014-11-20 10:45:00,205.45,205.52,205.4,205.43,869100.0,170.4942,170.5523,170.4527,170.4776,869100.0
2014-11-20 10:50:00,205.43,205.44,205.36,205.39,827600.0,170.4776,170.4859,170.4195,170.4444,827600.0
2014-11-20 10:55:00,205.39,205.44,205.36,205.42,418600.0,170.4444,170.4859,170.4195,170.4693,418600.0
2014-11-20 11:00:00,205.41,205.5,205.4,205.42,634800.0,170.461,170.5357,170.4527,170.4693,634800.0
2014-11-20 11:05:00,205.42,205.52,205.42,205.47,585500.0,170.4693,170.5523,170.4693,170.5108,585500.0
2014-11-20 11:10:00,205.47,205.65,205.47,205.56,997300.0,170.5108,170.6602,170.5108,170.5855,997300.0
2014-11-20 11:15:00,205.57,205.63,205.54,205.6,413100.0,170.5938,170.6436,170.5689,170.6187,413100.0
2014-11-20 11:20:00,205.61,205.67,205.56,205.65,446500.0,170.627,170.6768,170.5855,170.6602,446500.0
2014-11-20 11:25:00,205.65,205.71,205.64,205.65,575600.0,170.6602,170.71,170.6519,170.6602,575600.0
2014-11-20 11:30:00,205.65,205.71,205.58,205.62,423100.0,170.6602,170.71,170.6021,170.6353,423100.0
2014-11-20 11:35:00,205.63,205.67,205.57,205.57,475900.0,170.6436,170.6768,170.5938,170.5938,475900.0
2014-11-20 11:40:00,205.57,205.62,205.56,205.58,342900.0,170.5938,170.6353,170.5855,170.6021,342900.0
2014-11-20 11:45:00,205.58,205.66,205.55,205.65,422500.0,170.6021,170.6685,170.5772,170.6602,422500.0
2014-11-20 11:50:00,205.66,205.66,205.59,205.64,184700.0,170.6685,170.6685,170.6104,170.6519,184700.0
2014-11-20 11:55:00,205.63,205.64,205.5,205.52,413100.0,170.6436,170.6519,170.5357,170.5523,413100.0
2014-11-20 12:00:00,205.52,205.54,205.43,205.47,674000.0,170.5523,170.5689,170.4776,170.5108,674000.0
2014-11-20 12:05:00,205.47,205.49,205.41,205.47,306900.0,170.5108,170.5274,170.461,170.5108,306900.0
2014-11-20 12:10:00,205.46,205.54,205.45,205.53,354500.0,170.5025,170.5689,170.4942,170.5606,354500.0
2014-11-20 12:15:00,205.53,205.62,205.5,205.61,205300.0,170.5606,170.6353,170.5357,170.627,205300.0
2014-11-20 12:20:00,205.6,205.61,205.54,205.56,721600.0,170.6187,170.627,170.5689,170.5855,721600.0
2014-11-20 12:25:00,205.57,205.58,205.51,205.52,145400.0,170.5938,170.6021,170.544,170.5523,145400.0
2014-11-20 12:30:00,205.51,205.62,205.51,205.62,374800.0,170.544,170.6353,170.544,170.6353,374800.0
2014-11-20 12:35:00,205.62,205.64,205.59,205.61,229100.0,170.6353,170.6519,170.6104,170.627,229100.0
2014-11-20 12:40:00,205.6,205.61,205.43,205.44,502100.0,170.6187,170.627,170.4776,170.4859,502100.0
2014-11-20 12:45:00,205.44,205.51,205.44,205.5,289500.0,170.4859,170.544,170.4859,170.5357,289500.0
2014-11-20 12:50:00,205.49,205.5,205.43,205.45,350700.0,170.5274,170.5357,170.4776,170.4942,350700.0
2014-11-20 12:55:00,205.44,205.48,205.38,205.45,769200.0,170.4859,170.5191,170.4361,170.4942,769200.0
2014-11-20 13:00:00,205.46,205.56,205.43,205.56,372000.0,170.5025,170.5855,170.4776,170.5855,372000.0
2014-11-20 13:05:00,205.55,205.56,205.43,205.43,479700.0,170.5772,170.5855,170.4776,170.4776,479700.0
2014-11-20 13:10:00,205.44,205.47,205.32,205.41,402100.0,170.4859,170.5108,170.3863,170.461,402100.0
2014-11-20 13:15:00,205.41,205.45,205.34,205.4,381100.0,170.461,170.4942,170.4029,170.4527,381100.0
2014-11-20 13:20:00,205.41,205.41,205.35,205.39,301300.0,170.461,170.461,170.4112,170.4444,301300.0
2014-11-20 13:25:00,205.39,205.46,205.38,205.46,366000.0,170.4444,170.5025,170.4361,170.5025,366000.0
2014-11-20 13:30:00,205.46,205.53,205.45,205.53,582000.0,170.5025,170.5606,170.4942,170.5606,582000.0
2014-11-20 13:35:00,205.52,205.53,205.44,205.45,323800.0,170.5523,170.5606,170.4859,170.4942,323800.0
2014-11-20 13:40:00,205.45,205.48,205.44,205.45,261900.0,170.4942,170.5191,170.4859,170.4942,261900.0
2014-11-20 13:45:00,205.45,205.48,205.44,205.46,142100.0,170.4942,170.5191,170.4859,170.5025,142100.0
2014-11-20 13:50:00,205.46,205.48,205.42,205.46,301200.0,170.5025,170.5191,170.4693,170.5025,301200.0
2014-11-20 13:55:00,205.46,205.49,205.44,205.48,142900.0,170.5025,170.5274,170.4859,170.5191,142900.0
2014-11-20 14:00:00,205.48,205.58,205.47,205.47,423000.0,170.5191,170.6021,170.5108,170.5108,423000.0
2014-11-20 14:05:00,205.47,205.53,205.45,205.52,334400.0,170.5108,170.5606,170.4942,170.5523,334400.0
2014-11-20 14:10:00,205.52,205.58,205.51,205.58,402300.0,170.5523,170.6021,170.544,170.6021,402300.0
2014-11-20 14:15:00,205.59,205.63,205.57,205.62,675000.0,170.6104,170.6436,170.5938,170.6353,675000.0
2014-11-20 14:20:00,205.62,205.63,205.59,205.61,374700.0,170.6353,170.6436,170.6104,170.627,374700.0
2014-11-20 14:25:00,205.61,205.62,205.56,205.56,348000.0,170.627,170.6353,170.5855,170.5855,348000.0
2014-11-20 14:30:00,205.57,205.59,205.48,205.48,464600.0,170.5938,170.6104,170.5191,170.5191,464600.0
2014-11-20 14:35:00,205.48,205.52,205.42,205.47,648200.0,170.5191,170.5523,170.4693,170.5108,648200.0
2014-11-20 14:40:00,205.48,205.5,205.43,205.46,499400.0,170.5191,170.5357,170.4776,170.5025,499400.0
2014-11-20 14:45:00,205.45,205.51,205.44,205.46,260200.0,170.4942,170.544,170.4859,170.5025,260200.0
2014-11-20 14:50:00,205.47,205.5,205.44,205.46,230500.0,170.5108,170.5357,170.4859,170.5025,230500.0
2014-11-20 14:55:00,205.46,205.5,205.33,205.35,535200.0,170.5025,170.5357,170.3946,170.4112,535200.0
2014-11-20 15:00:00,205.35,205.35,205.25,205.33,1040700.0,170.4112,170.4112,170.3282,170.3946,1040700.0
2014-11-20 15:05:00,205.33,205.36,205.3,205.34,562800.0,170.3946,170.4195,170.3697,170.4029,562800.0
2014-11-20 15:10:00,205.34,205.35,205.28,205.31,555300.0,170.4029,170.4112,170.3531,170.378,555300.0
2014-11-20 15:15:00,205.3,205.32,205.24,205.31,494900.0,170.3697,170.3863,170.3199,170.378,494900.0
2014-11-20 15:20:00,205.31,205.31,205.24,205.29,603800.0,170.378,170.378,170.3199,170.3614,603800.0
2014-11-20 15:25:00,205.28,205.43,205.28,205.4,1107900.0,170.3531,170.4776,170.3531,170.4527,1107900.0
2014-11-20 15:30:00,205.41,205.5,205.38,205.46,567600.0,170.461,170.5357,170.4361,170.5025,567600.0
2014-11-20 15:35:00,205.47,205.58,205.45,205.55,3874800.0,170.5108,170.6021,170.4942,170.5772,3874800.0
2014-11-20 15:40:00,205.55,205.63,205.53,205.56,1003300.0,170.5772,170.6436,170.5606,170.5855,1003300.0
2014-11-20 15:45:00,205.57,205.58,205.46,205.5,1119000.0,170.5938,170.6021,170.5025,170.5357,1119000.0
2014-11-20 15:50:00,205.51,205.54,205.44,205.46,1600700.0,170.544,170.5689,170.4859,170.5025,1600700.0
2014-11-20 15:55:00,205.46,205.61,205.46,205.59,3259100.0,170.5025,170.627,170.5025,170.6104,3259100.0
2014-11-21 09:30:00,207.64,207.72,207.44,207.44,5151600.0,172.3116,172.378,172.1456,172.1456,5151600.0
2014-11-21 09:35:00,207.45,207.51,207.34,207.48,2287100.0,172.1539,172.2037,172.0626,172.1788,2287100.0
2014-11-21 09:40:00,207.48,207.5,207.28,207.29,2263600.0,172.1788,172.1954,172.0128,172.0211,2263600.0
2014-11-21 09:45:00,207.29,207.39,207.26,207.39,1565300.0,172.0211,172.1041,171.9962,172.1041,1565300.0
2014-11-21 09:50:00,207.39,207.48,207.35,207.43,1552400.0,172.1041,172.1788,172.0709,172.1373,1552400.0
2014-11-21 09:55:00,207.43,207.45,207.32,207.39,977100.0,172.1373,172.1539,172.046,172.1041,977100.0
2014-11-21 10:00:00,207.4,207.43,207.25,207.3,1533100.0,172.1124,172.1373,171.9879,172.0294,1533100.0
2014-11-21 10:05:00,207.3,207.31,207.16,207.21,1996200.0,172.0294,172.0377,171.9132,171.9547,1996200.0
2014-11-21 10:10:00,207.2,207.32,207.12,207.29,1625600.0,171.9464,172.046,171.88,172.0211,1625600.0
2014-11-21 10:15:00,207.28,207.34,207.11,207.19,1501500.0,172.0128,172.0626,171.8718,171.9381,1501500.0
2014-11-21 10:20:00,207.18,207.24,207.14,207.21,822600.0,171.9298,171.9796,171.8966,171.9547,822600.0
2014-11-21 10:25:00,207.22,207.33,207.22,207.24,650600.0,171.963,172.0543,171.963,171.9796,650600.0
2014-11-21 10:30:00,207.25,207.26,207.14,207.16,555000.0,171.9879,171.9962,171.8966,171.9132,555000.0
2014-11-21 10:35:00,207.17,207.21,207.09,207.19,1002900.0,171.9215,171.9547,171.8552,171.9381,1002900.0
2014-11-21 10:40:00,207.19,207.2,207.11,207.18,643400.0,171.9381,171.9464,171.8718,171.9298,643400.0
2014-11-21 10:45:00,207.18,207.22,207.04,207.05,1345100.0,171.9298,171.963,171.8137,171.822,1345100.0
2014-11-21 10:50:00,207.06,207.16,207.04,207.15,2286300.0,171.8303,171.9132,171.8137,171.9049,2286300.0
2014-11-21 10:55:00,207.15,207.15,206.95,207.04,1990800.0,171.9049,171.9049,171.739,171.8137,1990800.0
2014-11-21 11:00:00,207.04,207.05,206.88,206.9,1404600.0,171.8137,171.822,171.6809,171.6975,1404600.0
2014-11-21 11:05:00,206.9,206.94,206.79,206.93,2072100.0,171.6975,171.7307,171.6062,171.7224,2072100.0
2014-11-21 11:10:00,206.92,207.03,206.88,207.02,1129500.0,171.7141,171.8054,171.6809,171.7971,1129500.0
2014-11-21 11:15:00,207.01,207.05,206.95,206.99,793500.0,171.7888,171.822,171.739,171.7722,793500.0
2014-11-21 11:20:00,206.99,207.02,206.93,206.97,662200.0,171.7722,171.7971,171.7224,171.7556,662200.0
2014-11-21 11:25:00,206.97,207.03,206.9,206.94,461200.0,171.7556,171.8054,171.6975,171.7307,461200.0
2014-11-21 11:30:00,206.94,206.99,206.9,206.94,639300.0,171.7307,171.7722,171.6975,171.7307,639300.0
2014-11-21 11:35:00,206.94,206.95,206.75,206.78,829100.0,171.7307,171.739,171.573,171.5979,829100.0
2014-11-21 11:40:00,206.78,206.87,206.75,206.78,603800.0,171.5979,171.6726,171.573,171.5979,603800.0
2014-11-21 11:45:00,206.77,206.81,206.73,206.76,847800.0,171.5896,171.6228,171.5564,171.5813,847800.0
2014-11-21 11:50:00,206.76,206.81,206.75,206.77,593200.0,171.5813,171.6228,171.573,171.5896,593200.0
2014-11-21 11:55:00,206.77,206.84,206.76,206.81,470500.0,171.5896,171.6477,171.5813,171.6228,470500.0
2014-11-21 12:00:00,206.81,206.9,206.77,206.84,761900.0,171.6228,171.6975,171.5896,171.6477,761900.0
2014-11-21 12:05:00,206.84,206.85,206.75,206.78,391800.0,171.6477,171.656,171.573,171.5979,391800.0
2014-11-21 12:10:00,206.78,206.8,206.7,206.72,366800.0,171.5979,171.6145,171.5315,171.5481,366800.0
2014-11-21 12:15:00,206.72,206.72,206.58,206.6,1094100.0,171.5481,171.5481,171.4319,171.4485,1094100.0
2014-11-21 12:20:00,206.6,206.63,206.54,206.6,730700.0,171.4485,171.4734,171.3987,171.4485,730700.0
2014-11-21 12:25:00,206.6,206.65,206.48,206.5,701800.0,171.4485,171.49,171.3489,171.3655,701800.0
2014-11-21 12:30:00,206.5,206.61,206.46,206.52,578300.0,171.3655,171.4568,171.3323,171.3821,578300.0
2014-11-21 12:35:00,206.52,206.66,206.51,206.6,664800.0,171.3821,171.4983,171.3738,171.4485,664800.0
2014-11-21 12:40:00,206.61,206.7,206.55,206.6,704300.0,171.4568,171.5315,171.407,171.4485,704300.0
2014-11-21 12:45:00,206.59,206.62,206.56,206.56,412000.0,171.4402,171.4651,171.4153,171.4153,412000.0
2014-11-21 12:50:00,206.57,206.62,206.46,206.49,758900.0,171.4236,171.4651,171.3323,171.3572,758900.0
2014-11-21 12:55:00,206.49,206.5,206.4,206.49,892200.0,171.3572,171.3655,171.2826,171.3572,892200.0
2014-11-21 13:00:00,206.49,206.52,206.35,206.43,706800.0,171.3572,171.3821,171.2411,171.3074,706800.0
2014-11-21 13:05:00,206.44,206.45,206.32,206.4,685900.0,171.3157,171.324,171.2162,171.2826,685900.0
2014-11-21 13:10:00,206.4,206.45,206.33,206.39,652200.0,171.2826,171.324,171.2245,171.2743,652200.0
2014-11-21 13:15:00,206.39,206.41,206.25,206.27,726600.0,171.2743,171.2909,171.1581,171.1747,726600.0
2014-11-21 13:20:00,206.27,206.36,206.24,206.35,866900.0,171.1747,171.2494,171.1498,171.2411,866900.0
2014-11-21 13:25:00,206.35,206.35,206.08,206.1,1109900.0,171.2411,171.2411,171.017,171.0336,1109900.0
2014-11-21 13:30:00,206.1,206.2,205.98,206.16,1581800.0,171.0336,171.1166,170.934,171.0834,1581800.0
2014-11-21 13:35:00,206.17,206.27,206.15,206.23,1008800.0,171.0917,171.1747,171.0751,171.1415,1008800.0
2014-11-21 13:40:00,206.23,206.28,206.17,206.22,645800.0,171.1415,171.183,171.0917,171.1332,645800.0
2014-11-21 13:45:00,206.21,206.37,206.21,206.36,965400.0,171.1249,171.2577,171.1249,171.2494,965400.0
2014-11-21 13:50:00,206.36,206.5,206.31,206.5,1279700.0,171.2494,171.3655,171.2079,171.3655,1279700.0
2014-11-21 13:55:00,206.5,206.56,206.41,206.43,884100.0,171.3655,171.4153,171.2909,171.3074,884100.0
2014-11-21 14:00:00,206.44,206.55,206.43,206.5,544600.0,171.3157,171.407,171.3074,171.3655,544600.0
2014-11-21 14:05:00,206.49,206.55,206.46,206.51,454500.0,171.3572,171.407,171.3323,171.3738,454500.0
2014-11-21 14:10:00,206.52,206.55,206.43,206.44,730200.0,171.3821,171.407,171.3074,171.3157,730200.0
2014-11-21 14:15:00,206.44,206.48,206.42,206.42,252000.0,171.3157,171.3489,171.2991,171.2991,252000.0
2014-11-21 14:20:00,206.42,206.43,206.26,206.3,915600.0,171.2991,171.3074,171.1664,171.1996,915600.0
2014-11-21 14:25:00,206.3,206.31,206.21,206.25,559200.0,171.1996,171.2079,171.1249,171.1581,559200.0
2014-11-21 14:30:00,206.24,206.3,206.1,206.29,732900.0,171.1498,171.1996,171.0336,171.1913,732900.0
2014-11-21 14:35:00,206.29,206.33,206.12,206.21,849100.0,171.1913,171.2245,171.0502,171.1249,849100.0
2014-11-21 14:40:00,206.22,206.46,206.2,206.43,829000.0,171.1332,171.3323,171.1166,171.3074,829000.0
2014-11-21 14:45:00,206.42,206.44,206.36,206.41,279900.0,171.2991,171.3157,171.2494,171.2909,279900.0
2014-11-21 14:50:00,206.41,206.51,206.38,206.46,525000.0,171.2909,171.3738,171.266,171.3323,525000.0
2014-11-21 14:55:00,206.46,206.47,206.34,206.42,471100.0,171.3323,171.3406,171.2328,171.2991,471100.0
2014-11-21 15:00:00,206.42,206.58,206.39,206.56,748300.0,171.2991,171.4319,171.2743,171.4153,748300.0
2014-11-21 15:05:00,206.55,206.57,206.45,206.46,1278100.0,171.407,171.4236,171.324,171.3323,1278100.0
2014-11-21 15:10:00,206.47,206.62,206.45,206.58,1197400.0,171.3406,171.4651,171.324,171.4319,1197400.0
2014-11-21 15:15:00,206.57,206.6,206.51,206.55,422900.0,171.4236,171.4485,171.3738,171.407,422900.0
2014-11-21 15:20:00,206.56,206.59,206.47,206.52,498000.0,171.4153,171.4402,171.3406,171.3821,498000.0
2014-11-21 15:25:00,206.52,206.64,206.5,206.64,732400.0,171.3821,171.4817,171.3655,171.4817,732400.0
2014-11-21 15:30:00,206.65,206.76,206.59,206.74,1522200.0,171.49,171.5813,171.4402,171.5647,1522200.0
2014-11-21 15:35:00,206.73,206.79,206.62,206.65,1874300.0,171.5564,171.6062,171.4651,171.49,1874300.0
2014-11-21 15:40:00,206.66,206.7,206.59,206.68,905400.0,171.4983,171.5315,171.4402,171.5149,905400.0
2014-11-21 15:45:00,206.68,206.71,206.52,206.52,1197800.0,171.5149,171.5398,171.3821,171.3821,1197800.0
2014-11-21 15:50:00,206.53,206.62,206.47,206.49,2001300.0,171.3904,171.4651,171.3406,171.3572,2001300.0
2014-11-21 15:55:00,206.49,206.69,206.48,206.68,4519700.0,171.3572,171.5232,171.3489,171.5149,4519700.0
2014-11-24 09:30:00,207.17,207.37,207.09,207.34,2600400.0,171.9215,172.0875,171.8552,172.0626,2600400.0
2014-11-24 09:35:00,207.33,207.39,207.29,207.3,1554700.0,172.0543,172.1041,172.0211,172.0294,1554700.0
2014-11-24 09:40:00,207.31,207.36,207.06,207.13,1194500.0,172.0377,172.0792,171.8303,171.8883,1194500.0
2014-11-24 09:45:00,207.14,207.16,207.02,207.06,999700.0,171.8966,171.9132,171.7971,171.8303,999700.0
2014-11-24 09:50:00,207.07,207.16,206.93,207.02,1719000.0,171.8386,171.9132,171.7224,171.7971,1719000.0
2014-11-24 09:55:00,207.04,207.09,206.98,207.03,890300.0,171.8137,171.8552,171.7639,171.8054,890300.0
2014-11-24 10:00:00,207.01,207.13,206.99,207.12,824000.0,171.7888,171.8883,171.7722,171.88,824000.0
2014-11-24 10:05:00,207.13,207.19,206.97,207.12,993100.0,171.8883,171.9381,171.7556,171.88,993100.0
2014-11-24 10:10:00,207.13,207.24,207.11,207.15,1432900.0,171.8883,171.9796,171.8718,171.9049,1432900.0
2014-11-24 10:15:00,207.15,207.21,207.08,207.21,798900.0,171.9049,171.9547,171.8469,171.9547,798900.0
2014-11-24 10:20:00,207.2,207.27,207.19,207.21,495400.0,171.9464,172.0045,171.9381,171.9547,495400.0
2014-11-24 10:25:00,207.21,207.26,207.2,207.24,429900.0,171.9547,171.9962,171.9464,171.9796,429900.0
2014-11-24 10:30:00,207.25,207.27,207.17,207.24,439000.0,171.9879,172.0045,171.9215,171.9796,439000.0
2014-11-24 10:35:00,207.24,207.27,207.17,207.21,586700.0,171.9796,172.0045,171.9215,171.9547,586700.0
2014-11-24 10:40:00,207.22,207.34,207.22,207.29,592100.0,171.963,172.0626,171.963,172.0211,592100.0
2014-11-24 10:45:00,207.3,207.33,207.19,207.2,475100.0,172.0294,172.0543,171.9381,171.9464,475100.0
2014-11-24 10:50:00,207.2,207.24,207.16,207.19,629300.0,171.9464,171.9796,171.9132,171.9381,629300.0
2014-11-24 10:55:00,207.19,207.23,207.14,207.2,494200.0,171.9381,171.9713,171.8966,171.9464,494200.0
2014-11-24 11:00:00,207.21,207.25,207.2,207.23,452700.0,171.9547,171.9879,171.9464,171.9713,452700.0
2014-11-24 11:05:00,207.23,207.25,207.05,207.1,1014500.0,171.9713,171.9879,171.822,171.8635,1014500.0
2014-11-24 11:10:00,207.09,207.15,207.05,207.13,657800.0,171.8552,171.9049,171.822,171.8883,657800.0
2014-11-24 11:15:00,207.13,207.14,207.01,207.01,790400.0,171.8883,171.8966,171.7888,171.7888,790400.0
2014-11-24 11:20:00,207.01,207.08,206.98,206.98,795100.0,171.7888,171.8469,171.7639,171.7639,795100.0
2014-11-24 11:25:00,206.99,207.02,206.96,207.01,457800.0,171.7722,171.7971,171.7473,171.7888,457800.0
2014-11-24 11:30:00,207.0,207.11,206.99,207.03,431000.0,171.7805,171.8718,171.7722,171.8054,431000.0
2014-11-24 11:35:00,207.03,207.05,206.97,207.04,399600.0,171.8054,171.822,171.7556,171.8137,399600.0
2014-11-24 11:40:00,207.04,207.1,207.0,207.1,413800.0,171.8137,171.8635,171.7805,171.8635,413800.0
2014-11-24 11:45:00,207.1,207.1,207.02,207.02,432800.0,171.8635,171.8635,171.7971,171.7971,432800.0
2014-11-24 11:50:00,207.03,207.08,206.99,207.07,231000.0,171.8054,171.8469,171.7722,171.8386,231000.0
2014-11-24 11:55:00,207.07,207.11,207.05,207.06,303200.0,171.8386,171.8718,171.822,171.8303,303200.0
2014-11-24 12:00:00,207.05,207.15,207.03,207.15,308700.0,171.822,171.9049,171.8054,171.9049,308700.0
2014-11-24 12:05:00,207.15,207.2,207.14,207.17,361500.0,171.9049,171.9464,171.8966,171.9215,361500.0
2014-11-24 12:10:00,207.16,207.18,207.1,207.14,269400.0,171.9132,171.9298,171.8635,171.8966,269400.0
2014-11-24 12:15:00,207.15,207.17,207.07,207.1,291500.0,171.9049,171.9215,171.8386,171.8635,291500.0
2014-11-24 12:20:00,207.1,207.17,207.09,207.17,308500.0,171.8635,171.9215,171.8552,171.9215,308500.0
2014-11-24 12:25:00,207.16,207.19,207.13,207.17,238300.0,171.9132,171.9381,171.8883,171.9215,238300.0
2014-11-24 12:30:00,207.16,207.17,207.04,207.08,248700.0,171.9132,171.9215,171.8137,171.8469,248700.0
2014-11-24 12:35:00,207.08,207.1,207.02,207.06,335400.0,171.8469,171.8635,171.7971,171.8303,335400.0
2014-11-24 12:40:00,207.06,207.07,207.02,207.05,293100.0,171.8303,171.8386,171.7971,171.822,293100.0
2014-11-24 12:45:00,207.04,207.09,207.04,207.08,100500.0,171.8137,171.8552,171.8137,171.8469,100500.0
2014-11-24 12:50:00,207.07,207.1,207.01,207.02,203200.0,171.8386,171.8635,171.7888,171.7971,203200.0
2014-11-24 12:55:00,207.02,207.03,206.91,206.99,593600.0,171.7971,171.8054,171.7058,171.7722,593600.0
2014-11-24 13:00:00,206.99,207.01,206.96,206.98,365500.0,171.7722,171.7888,171.7473,171.7639,365500.0
2014-11-24 13:05:00,206.98,207.0,206.96,207.0,358700.0,171.7639,171.7805,171.7473,171.7805,358700.0
2014-11-24 13:10:00,206.99,207.04,206.99,206.99,248400.0,171.7722,171.8137,171.7722,171.7722,248400.0
2014-11-24 13:15:00,207.0,207.1,207.0,207.08,201500.0,171.7805,171.8635,171.7805,171.8469,201500.0
2014-11-24 13:20:00,207.08,207.11,207.07,207.08,188600.0,171.8469,171.8718,171.8386,171.8469,188600.0
2014-11-24 13:25:00,207.08,207.11,207.07,207.1,212900.0,171.8469,171.8718,171.8386,171.8635,212900.0
2014-11-24 13:30:00,207.1,207.11,207.03,207.04,190200.0,171.8635,171.8718,171.8054,171.8137,190200.0
2014-11-24 13:35:00,207.04,207.08,207.03,207.05,128600.0,171.8137,171.8469,171.8054,171.822,128600.0
2014-11-24 13:40:00,207.05,207.07,206.99,207.0,318800.0,171.822,171.8386,171.7722,171.7805,318800.0
2014-11-24 13:45:00,206.99,207.05,206.97,207.04,378400.0,171.7722,171.822,171.7556,171.8137,378400.0
2014-11-24 13:50:00,207.04,207.07,207.03,207.07,154500.0,171.8137,171.8386,171.8054,171.8386,154500.0
2014-11-24 13:55:00,207.06,207.09,207.06,207.07,323800.0,171.8303,171.8552,171.8303,171.8386,323800.0
2014-11-24 14:00:00,207.07,207.19,207.06,207.18,392800.0,171.8386,171.9381,171.8303,171.9298,392800.0
2014-11-24 14:05:00,207.18,207.23,207.17,207.21,319200.0,171.9298,171.9713,171.9215,171.9547,319200.0
2014-11-24 14:10:00,207.21,207.23,207.16,207.16,450200.0,171.9547,171.9713,171.9132,171.9132,450200.0
2014-11-24 14:15:00,207.17,207.21,207.17,207.18,229500.0,171.9215,171.9547,171.9215,171.9298,229500.0
2014-11-24 14:20:00,207.18,207.21,207.16,207.2,282100.0,171.9298,171.9547,171.9132,171.9464,282100.0
2014-11-24 14:25:00,207.2,207.25,207.19,207.24,340800.0,171.9464,171.9879,171.9381,171.9796,340800.0
2014-11-24 14:30:00,207.24,207.27,207.21,207.23,271700.0,171.9796,172.0045,171.9547,171.9713,271700.0
2014-11-24 14:35:00,207.22,207.23,207.14,207.2,422000.0,171.963,171.9713,171.8966,171.9464,422000.0
2014-11-24 14:40:00,207.2,207.22,207.18,207.2,402800.0,171.9464,171.963,171.9298,171.9464,402800.0
2014-11-24 14:45:00,207.2,207.26,207.2,207.25,329100.0,171.9464,171.9962,171.9464,171.9879,329100.0
2014-11-24 14:50:00,207.25,207.26,207.17,207.17,1766700.0,171.9879,171.9962,171.9215,171.9215,1766700.0
2014-11-24 14:55:00,207.17,207.17,207.04,207.09,707200.0,171.9215,171.9215,171.8137,171.8552,707200.0
2014-11-24 15:00:00,207.09,207.14,207.06,207.07,517000.0,171.8552,171.8966,171.8303,171.8386,517000.0
2014-11-24 15:05:00,207.07,207.11,207.0,207.09,630400.0,171.8386,171.8718,171.7805,171.8552,630400.0
2014-11-24 15:10:00,207.1,207.13,207.07,207.09,512200.0,171.8635,171.8883,171.8386,171.8552,512200.0
2014-11-24 15:15:00,207.09,207.13,206.99,206.99,707100.0,171.8552,171.8883,171.7722,171.7722,707100.0
2014-11-24 15:20:00,206.99,207.1,206.98,207.09,794100.0,171.7722,171.8635,171.7639,171.8552,794100.0
2014-11-24 15:25:00,207.09,207.13,207.06,207.13,441800.0,171.8552,171.8883,171.8303,171.8883,441800.0
2014-11-24 15:30:00,207.12,207.21,207.12,207.16,658700.0,171.88,171.9547,171.88,171.9132,658700.0
2014-11-24 15:35:00,207.15,207.21,207.14,207.19,497700.0,171.9049,171.9547,171.8966,171.9381,497700.0
2014-11-24 15:40:00,207.19,207.22,207.14,207.17,961800.0,171.9381,171.963,171.8966,171.9215,961800.0
2014-11-24 15:45:00,207.17,207.23,207.16,207.21,905100.0,171.9215,171.9713,171.9132,171.9547,905100.0
2014-11-24 15:50:00,207.21,207.29,207.2,207.28,1585900.0,171.9547,172.0211,171.9464,172.0128,1585900.0
2014-11-24 15:55:00,207.28,207.32,207.21,207.28,3733000.0,172.0128,172.046,171.9547,172.0128,3733000.0
2014-11-25 09:30:00,207.53,207.67,207.46,207.67,2401700.0,172.2203,172.3365,172.1622,172.3365,2401700.0
2014-11-25 09:35:00,207.66,207.79,207.61,207.62,2426900.0,172.3282,172.4361,172.2867,172.295,2426900.0
2014-11-25 09:40:00,207.62,207.64,207.37,207.46,1625200.0,172.295,172.3116,172.0875,172.1622,1625200.0
2014-11-25 09:45:00,207.45,207.51,207.42,207.43,642500.0,172.1539,172.2037,172.129,172.1373,642500.0
2014-11-25 09:50:00,207.42,207.46,207.33,207.35,925500.0,172.129,172.1622,172.0543,172.0709,925500.0
2014-11-25 09:55:00,207.35,207.5,207.35,207.49,675900.0,172.0709,172.1954,172.0709,172.1871,675900.0
2014-11-25 10:00:00,207.49,207.5,207.2,207.21,1410000.0,172.1871,172.1954,171.9464,171.9547,1410000.0
2014-11-25 10:05:00,207.21,207.22,207.04,207.19,1695200.0,171.9547,171.963,171.8137,171.9381,1695200.0
2014-11-25 10:10:00,207.18,207.31,207.17,207.28,832700.0,171.9298,172.0377,171.9215,172.0128,832700.0
2014-11-25 10:15:00,207.27,207.3,207.13,207.14,886300.0,172.0045,172.0294,171.8883,171.8966,886300.0
2014-11-25 10:20:00,207.13,207.28,207.08,207.17,891600.0,171.8883,172.0128,171.8469,171.9215,891600.0
2014-11-25 10:25:00,207.18,207.36,207.15,207.33,438100.0,171.9298,172.0792,171.9049,172.0543,438100.0
2014-11-25 10:30:00,207.33,207.36,207.26,207.29,462000.0,172.0543,172.0792,171.9962,172.0211,462000.0
2014-11-25 10:35:00,207.28,207.31,207.13,207.17,708100.0,172.0128,172.0377,171.8883,171.9215,708100.0
2014-11-25 10:40:00,207.18,207.21,207.1,207.18,436600.0,171.9298,171.9547,171.8635,171.9298,436600.0
2014-11-25 10:45:00,207.18,207.27,207.1,207.12,596900.0,171.9298,172.0045,171.8635,171.88,596900.0
2014-11-25 10:50:00,207.12,207.22,207.0,207.09,1089300.0,171.88,171.963,171.7805,171.8552,1089300.0
2014-11-25 10:55:00,207.08,207.1,206.96,207.02,1078800.0,171.8469,171.8635,171.7473,171.7971,1078800.0
2014-11-25 11:00:00,207.02,207.1,207.0,207.08,588200.0,171.7971,171.8635,171.7805,171.8469,588200.0
2014-11-25 11:05:00,207.09,207.09,206.89,206.94,859700.0,171.8552,171.8552,171.6892,171.7307,859700.0
2014-11-25 11:10:00,206.94,206.97,206.89,206.95,699000.0,171.7307,171.7556,171.6892,171.739,699000.0
2014-11-25 11:15:00,206.95,206.95,206.8,206.91,1511500.0,171.739,171.739,171.6145,171.7058,1511500.0
2014-11-25 11:20:00,206.91,206.95,206.88,206.89,437000.0,171.7058,171.739,171.6809,171.6892,437000.0
2014-11-25 11:25:00,206.9,206.95,206.85,206.89,513100.0,171.6975,171.739,171.656,171.6892,513100.0
2014-11-25 11:30:00,206.88,207.13,206.88,207.06,1408400.0,171.6809,171.8883,171.6809,171.8303,1408400.0
2014-11-25 11:35:00,207.05,207.16,207.02,207.12,686300.0,171.822,171.9132,171.7971,171.88,686300.0
2014-11-25 11:40:00,207.11,207.14,207.07,207.1,442700.0,171.8718,171.8966,171.8386,171.8635,442700.0
2014-11-25 11:45:00,207.1,207.21,207.09,207.18,699200.0,171.8635,171.9547,171.8552,171.9298,699200.0
2014-11-25 11:50:00,207.18,207.18,207.1,207.12,356200.0,171.9298,171.9298,171.8635,171.88,356200.0
2014-11-25 11:55:00,207.12,207.17,207.11,207.16,421500.0,171.88,171.9215,171.8718,171.9132,421500.0
2014-11-25 12:00:00,207.17,207.27,207.17,207.22,644700.0,171.9215,172.0045,171.9215,171.963,644700.0
2014-11-25 12:05:00,207.23,207.26,207.19,207.23,483200.0,171.9713,171.9962,171.9381,171.9713,483200.0
2014-11-25 12:10:00,207.23,207.25,207.17,207.17,185800.0,171.9713,171.9879,171.9215,171.9215,185800.0
2014-11-25 12:15:00,207.17,207.21,207.11,207.11,473600.0,171.9215,171.9547,171.8718,171.8718,473600.0
2014-11-25 12:20:00,207.11,207.19,207.09,207.17,224800.0,171.8718,171.9381,171.8552,171.9215,224800.0
2014-11-25 12:25:00,207.16,207.2,207.15,207.18,333600.0,171.9132,171.9464,171.9049,171.9298,333600.0
2014-11-25 12:30:00,207.19,207.24,207.17,207.23,211800.0,171.9381,171.9796,171.9215,171.9713,211800.0
2014-11-25 12:35:00,207.23,207.29,207.21,207.28,547600.0,171.9713,172.0211,171.9547,172.0128,547600.0
2014-11-25 12:40:00,207.29,207.56,207.26,207.56,2509900.0,172.0211,172.2452,171.9962,172.2452,2509900.0
2014-11-25 12:45:00,207.55,207.56,207.45,207.46,463800.0,172.2369,172.2452,172.1539,172.1622,463800.0
2014-11-25 12:50:00,207.46,207.48,207.39,207.41,417200.0,172.1622,172.1788,172.1041,172.1207,417200.0
2014-11-25 12:55:00,207.4,207.43,207.34,207.37,572000.0,172.1124,172.1373,172.0626,172.0875,572000.0
2014-11-25 13:00:00,207.37,207.42,207.36,207.38,300100.0,172.0875,172.129,172.0792,172.0958,300100.0
2014-11-25 13:05:00,207.38,207.4,207.3,207.36,400900.0,172.0958,172.1124,172.0294,172.0792,400900.0
2014-11-25 13:10:00,207.36,207.41,207.35,207.36,451800.0,172.0792,172.1207,172.0709,172.0792,451800.0
2014-11-25 13:15:00,207.36,207.38,207.32,207.36,361900.0,172.0792,172.0958,172.046,172.0792,361900.0
2014-11-25 13:20:00,207.37,207.47,207.34,207.46,369400.0,172.0875,172.1705,172.0626,172.1622,369400.0
2014-11-25 13:25:00,207.47,207.51,207.44,207.46,345500.0,172.1705,172.2037,172.1456,172.1622,345500.0
2014-11-25 13:30:00,207.46,207.5,207.41,207.43,498200.0,172.1622,172.1954,172.1207,172.1373,498200.0
2014-11-25 13:35:00,207.43,207.46,207.41,207.43,200700.0,172.1373,172.1622,172.1207,172.1373,200700.0
2014-11-25 13:40:00,207.43,207.5,207.37,207.48,330900.0,172.1373,172.1954,172.0875,172.1788,330900.0
2014-11-25 13:45:00,207.48,207.49,207.43,207.44,357500.0,172.1788,172.1871,172.1373,172.1456,357500.0
2014-11-25 13:50:00,207.44,207.47,207.42,207.47,108500.0,172.1456,172.1705,172.129,172.1705,108500.0
2014-11-25 13:55:00,207.47,207.49,207.44,207.48,218100.0,172.1705,172.1871,172.1456,172.1788,218100.0
2014-11-25 14:00:00,207.47,207.47,207.39,207.45,292900.0,172.1705,172.1705,172.1041,172.1539,292900.0
2014-11-25 14:05:00,207.45,207.5,207.33,207.36,1021700.0,172.1539,172.1954,172.0543,172.0792,1021700.0
2014-11-25 14:10:00,207.36,207.42,207.34,207.41,379600.0,172.0792,172.129,172.0626,172.1207,379600.0
2014-11-25 14:15:00,207.41,207.45,207.32,207.32,445800.0,172.1207,172.1539,172.046,172.046,445800.0
2014-11-25 14:20:00,207.32,207.41,207.32,207.4,264700.0,172.046,172.1207,172.046,172.1124,264700.0
2014-11-25 14:25:00,207.4,207.4,207.32,207.39,296200.0,172.1124,172.1124,172.046,172.1041,296200.0
2014-11-25 14:30:00,207.39,207.42,207.36,207.4,295000.0,172.1041,172.129,172.0792,172.1124,295000.0
2014-11-25 14:35:00,207.4,207.41,207.36,207.38,368500.0,172.1124,172.1207,172.0792,172.0958,368500.0
2014-11-25 14:40:00,207.39,207.4,207.37,207.37,129300.0,172.1041,172.1124,172.0875,172.0875,129300.0
2014-11-25 14:45:00,207.37,207.38,207.19,207.23,629400.0,172.0875,172.0958,171.9381,171.9713,629400.0
2014-11-25 14:50:00,207.23,207.28,207.2,207.23,263200.0,171.9713,172.0128,171.9464,171.9713,263200.0
2014-11-25 14:55:00,207.23,207.24,207.11,207.22,572300.0,171.9713,171.9796,171.8718,171.963,572300.0
2014-11-25 15:00:00,207.21,207.32,207.2,207.27,608100.0,171.9547,172.046,171.9464,172.0045,608100.0
2014-11-25 15:05:00,207.27,207.42,207.26,207.33,617000.0,172.0045,172.129,171.9962,172.0543,617000.0
2014-11-25 15:10:00,207.33,207.39,207.31,207.39,350500.0,172.0543,172.1041,172.0377,172.1041,350500.0
2014-11-25 15:15:00,207.39,207.43,207.36,207.39,390400.0,172.1041,172.1373,172.0792,172.1041,390400.0
2014-11-25 15:20:00,207.39,207.43,207.36,207.37,399900.0,172.1041,172.1373,172.0792,172.0875,399900.0
2014-11-25 15:25:00,207.38,207.47,207.37,207.41,536200.0,172.0958,172.1705,172.0875,172.1207,536200.0
2014-11-25 15:30:00,207.41,207.44,207.34,207.35,547600.0,172.1207,172.1456,172.0626,172.0709,547600.0
2014-11-25 15:35:00,207.35,207.38,207.28,207.28,537400.0,172.0709,172.0958,172.0128,172.0128,537400.0
2014-11-25 15:40:00,207.28,207.34,207.24,207.26,887200.0,172.0128,172.0626,171.9796,171.9962,887200.0
2014-11-25 15:45:00,207.25,207.27,207.2,207.23,1566400.0,171.9879,172.0045,171.9464,171.9713,1566400.0
2014-11-25 15:50:00,207.24,207.28,207.18,207.19,1864900.0,171.9796,172.0128,171.9298,171.9381,1864900.0
2014-11-25 15:55:00,207.18,207.19,207.08,207.18,4467200.0,171.9298,171.9381,171.8469,171.9298,4467200.0
2014-11-26 09:30:00,207.29,207.4,207.18,207.2,1874100.0,172.0211,172.1124,171.9298,171.9464,1874100.0
2014-11-26 09:35:00,207.19,207.33,207.17,207.28,943000.0,171.9381,172.0543,171.9215,172.0128,943000.0
2014-11-26 09:40:00,207.29,207.3,207.03,207.1,1435700.0,172.0211,172.0294,171.8054,171.8635,1435700.0
2014-11-26 09:45:00,207.1,207.2,207.06,207.15,735100.0,171.8635,171.9464,171.8303,171.9049,735100.0
2014-11-26 09:50:00,207.15,207.23,207.06,207.23,861200.0,171.9049,171.9713,171.8303,171.9713,861200.0
2014-11-26 09:55:00,207.23,207.31,207.14,207.24,1649900.0,171.9713,172.0377,171.8966,171.9796,1649900.0
2014-11-26 10:00:00,207.24,207.37,207.13,207.15,1188600.0,171.9796,172.0875,171.8883,171.9049,1188600.0
2014-11-26 10:05:00,207.14,207.26,207.06,207.24,763300.0,171.8966,171.9962,171.8303,171.9796,763300.0
2014-11-26 10:10:00,207.23,207.33,207.19,207.3,631300.0,171.9713,172.0543,171.9381,172.0294,631300.0
2014-11-26 10:15:00,207.3,207.32,207.23,207.27,626900.0,172.0294,172.046,171.9713,172.0045,626900.0
2014-11-26 10:20:00,207.26,207.37,207.22,207.36,613900.0,171.9962,172.0875,171.963,172.0792,613900.0
2014-11-26 10:25:00,207.37,207.37,207.31,207.31,439500.0,172.0875,172.0875,172.0377,172.0377,439500.0
2014-11-26 10:30:00,207.31,207.38,207.27,207.31,440100.0,172.0377,172.0958,172.0045,172.0377,440100.0
2014-11-26 10:35:00,207.32,207.34,207.22,207.23,334100.0,172.046,172.0626,171.963,171.9713,334100.0
2014-11-26 10:40:00,207.22,207.34,207.22,207.34,517500.0,171.963,172.0626,171.963,172.0626,517500.0
2014-11-26 10:45:00,207.33,207.36,207.27,207.32,361600.0,172.0543,172.0792,172.0045,172.046,361600.0
2014-11-26 10:50:00,207.31,207.32,207.26,207.27,401700.0,172.0377,172.046,171.9962,172.0045,401700.0
2014-11-26 10:55:00,207.27,207.3,207.22,207.28,212700.0,172.0045,172.0294,171.963,172.0128,212700.0
2014-11-26 11:00:00,207.29,207.36,207.28,207.33,595900.0,172.0211,172.0792,172.0128,172.0543,595900.0
2014-11-26 11:05:00,207.33,207.35,207.26,207.28,451300.0,172.0543,172.0709,171.9962,172.0128,451300.0
2014-11-26 11:10:00,207.29,207.31,207.24,207.27,535300.0,172.0211,172.0377,171.9796,172.0045,535300.0
2014-11-26 11:15:00,207.26,207.29,207.19,207.22,662300.0,171.9962,172.0211,171.9381,171.963,662300.0
2014-11-26 11:20:00,207.22,207.25,207.17,207.2,457700.0,171.963,171.9879,171.9215,171.9464,457700.0
2014-11-26 11:25:00,207.2,207.25,207.18,207.25,544800.0,171.9464,171.9879,171.9298,171.9879,544800.0
2014-11-26 11:30:00,207.24,207.3,207.2,207.21,532400.0,171.9796,172.0294,171.9464,171.9547,532400.0
2014-11-26 11:35:00,207.21,207.3,207.2,207.26,348200.0,171.9547,172.0294,171.9464,171.9962,348200.0
2014-11-26 11:40:00,207.26,207.32,207.25,207.27,357600.0,171.9962,172.046,171.9879,172.0045,357600.0
2014-11-26 11:45:00,207.27,207.33,207.27,207.33,175900.0,172.0045,172.0543,172.0045,172.0543,175900.0
2014-11-26 11:50:00,207.32,207.33,207.24,207.28,415700.0,172.046,172.0543,171.9796,172.0128,415700.0
2014-11-26 11:55:00,207.28,207.3,207.25,207.28,181600.0,172.0128,172.0294,171.9879,172.0128,181600.0
2014-11-26 12:00:00,207.28,207.36,207.23,207.36,240300.0,172.0128,172.0792,171.9713,172.0792,240300.0
2014-11-26 12:05:00,207.35,207.43,207.32,207.36,646400.0,172.0709,172.1373,172.046,172.0792,646400.0
2014-11-26 12:10:00,207.36,207.36,207.29,207.31,311400.0,172.0792,172.0792,172.0211,172.0377,311400.0
2014-11-26 12:15:00,207.3,207.37,207.3,207.36,692700.0,172.0294,172.0875,172.0294,172.0792,692700.0
2014-11-26 12:20:00,207.37,207.37,207.33,207.34,286000.0,172.0875,172.0875,172.0543,172.0626,286000.0
2014-11-26 12:25:00,207.34,207.37,207.33,207.36,188800.0,172.0626,172.0875,172.0543,172.0792,188800.0
2014-11-26 12:30:00,207.36,207.39,207.35,207.38,273900.0,172.0792,172.1041,172.0709,172.0958,273900.0
2014-11-26 12:35:00,207.39,207.39,207.33,207.35,107200.0,172.1041,172.1041,172.0543,172.0709,107200.0
2014-11-26 12:40:00,207.34,207.39,207.34,207.38,163700.0,172.0626,172.1041,172.0626,172.0958,163700.0
2014-11-26 12:45:00,207.39,207.4,207.34,207.38,317500.0,172.1041,172.1124,172.0626,172.0958,317500.0
2014-11-26 12:50:00,207.38,207.38,207.32,207.36,306500.0,172.0958,172.0958,172.046,172.0792,306500.0
2014-11-26 12:55:00,207.36,207.36,207.32,207.36,108900.0,172.0792,172.0792,172.046,172.0792,108900.0
2014-11-26 13:00:00,207.35,207.4,207.35,207.39,236500.0,172.0709,172.1124,172.0709,172.1041,236500.0
2014-11-26 13:05:00,207.39,207.4,207.36,207.39,165400.0,172.1041,172.1124,172.0792,172.1041,165400.0
2014-11-26 13:10:00,207.39,207.42,207.36,207.4,207900.0,172.1041,172.129,172.0792,172.1124,207900.0
2014-11-26 13:15:00,207.41,207.44,207.39,207.44,195800.0,172.1207,172.1456,172.1041,172.1456,195800.0
2014-11-26 13:20:00,207.44,207.47,207.42,207.44,419800.0,172.1456,172.1705,172.129,172.1456,419800.0
2014-11-26 13:25:00,207.44,207.45,207.41,207.42,144800.0,172.1456,172.1539,172.1207,172.129,144800.0
2014-11-26 13:30:00,207.42,207.46,207.41,207.44,195600.0,172.129,172.1622,172.1207,172.1456,195600.0
2014-11-26 13:35:00,207.43,207.46,207.42,207.44,214300.0,172.1373,172.1622,172.129,172.1456,214300.0
2014-11-26 13:40:00,207.45,207.48,207.43,207.48,208800.0,172.1539,172.1788,172.1373,172.1788,208800.0
2014-11-26 13:45:00,207.49,207.52,207.47,207.51,329000.0,172.1871,172.212,172.1705,172.2037,329000.0
2014-11-26 13:50:00,207.51,207.52,207.42,207.47,826500.0,172.2037,172.212,172.129,172.1705,826500.0
2014-11-26 13:55:00,207.47,207.48,207.43,207.46,281200.0,172.1705,172.1788,172.1373,172.1622,281200.0
2014-11-26 14:00:00,207.46,207.49,207.44,207.49,185900.0,172.1622,172.1871,172.1456,172.1871,185900.0
2014-11-26 14:05:00,207.49,207.49,207.39,207.4,361900.0,172.1871,172.1871,172.1041,172.1124,361900.0
2014-11-26 14:10:00,207.41,207.41,207.35,207.39,470200.0,172.1207,172.1207,172.0709,172.1041,470200.0
2014-11-26 14:15:00,207.39,207.42,207.38,207.41,163700.0,172.1041,172.129,172.0958,172.1207,163700.0
2014-11-26 14:20:00,207.42,207.44,207.39,207.44,467500.0,172.129,172.1456,172.1041,172.1456,467500.0
2014-11-26 14:25:00,207.43,207.45,207.41,207.44,253200.0,172.1373,172.1539,172.1207,172.1456,253200.0
2014-11-26 14:30:00,207.44,207.47,207.43,207.47,417400.0,172.1456,172.1705,172.1373,172.1705,417400.0
2014-11-26 14:35:00,207.47,207.47,207.38,207.39,470800.0,172.1705,172.1705,172.0958,172.1041,470800.0
2014-11-26 14:40:00,207.4,207.46,207.39,207.45,288900.0,172.1124,172.1622,172.1041,172.1539,288900.0
2014-11-26 14:45:00,207.45,207.46,207.42,207.45,314600.0,172.1539,172.1622,172.129,172.1539,314600.0
2014-11-26 14:50:00,207.45,207.48,207.43,207.47,245800.0,172.1539,172.1788,172.1373,172.1705,245800.0
2014-11-26 14:55:00,207.47,207.48,207.42,207.43,413400.0,172.1705,172.1788,172.129,172.1373,413400.0
2014-11-26 15:00:00,207.43,207.45,207.41,207.42,312600.0,172.1373,172.1539,172.1207,172.129,312600.0
2014-11-26 15:05:00,207.42,207.45,207.39,207.42,378900.0,172.129,172.1539,172.1041,172.129,378900.0
2014-11-26 15:10:00,207.42,207.48,207.41,207.47,343300.0,172.129,172.1788,172.1207,172.1705,343300.0
2014-11-26 15:15:00,207.47,207.52,207.44,207.52,648900.0,172.1705,172.212,172.1456,172.212,648900.0
2014-11-26 15:20:00,207.51,207.55,207.49,207.52,844600.0,172.2037,172.2369,172.1871,172.212,844600.0
2014-11-26 15:25:00,207.52,207.52,207.48,207.5,403600.0,172.212,172.212,172.1788,172.1954,403600.0
2014-11-26 15:30:00,207.49,207.53,207.49,207.51,439900.0,172.1871,172.2203,172.1871,172.2037,439900.0
2014-11-26 15:35:00,207.5,207.52,207.48,207.51,501200.0,172.1954,172.212,172.1788,172.2037,501200.0
2014-11-26 15:40:00,207.52,207.61,207.5,207.59,873300.0,172.212,172.2867,172.1954,172.2701,873300.0
2014-11-26 15:45:00,207.59,207.65,207.57,207.58,1174400.0,172.2701,172.3199,172.2535,172.2618,1174400.0
2014-11-26 15:50:00,207.59,207.67,207.58,207.64,1335300.0,172.2701,172.3365,172.2618,172.3116,1335300.0
2014-11-26 15:55:00,207.64,207.76,207.63,207.66,3464800.0,172.3116,172.4112,172.3033,172.3282,3464800.0
2014-11-28 09:30:00,207.49,207.56,207.34,207.4,3030700.0,172.1871,172.2452,172.0626,172.1124,3030700.0
2014-11-28 09:35:00,207.39,207.4,207.22,207.34,1212600.0,172.1041,172.1124,171.963,172.0626,1212600.0
2014-11-28 09:40:00,207.34,207.43,207.23,207.36,1799600.0,172.0626,172.1373,171.9713,172.0792,1799600.0
2014-11-28 09:45:00,207.37,207.51,207.34,207.49,832500.0,172.0875,172.2037,172.0626,172.1871,832500.0
2014-11-28 09:50:00,207.48,207.56,207.39,207.54,619800.0,172.1788,172.2452,172.1041,172.2286,619800.0
2014-11-28 09:55:00,207.53,207.64,207.48,207.64,892300.0,172.2203,172.3116,172.1788,172.3116,892300.0
2014-11-28 10:00:00,207.64,207.68,207.51,207.61,1015500.0,172.3116,172.3448,172.2037,172.2867,1015500.0
2014-11-28 10:05:00,207.61,207.72,207.56,207.71,551300.0,172.2867,172.378,172.2452,172.3697,551300.0
2014-11-28 10:10:00,207.71,207.78,207.69,207.75,684500.0,172.3697,172.4278,172.3531,172.4029,684500.0
2014-11-28 10:15:00,207.76,207.79,207.66,207.72,929500.0,172.4112,172.4361,172.3282,172.378,929500.0
2014-11-28 10:20:00,207.72,207.78,207.7,207.73,369400.0,172.378,172.4278,172.3614,172.3863,369400.0
2014-11-28 10:25:00,207.74,207.74,207.63,207.7,522900.0,172.3946,172.3946,172.3033,172.3614,522900.0
2014-11-28 10:30:00,207.7,207.72,207.63,207.71,493400.0,172.3614,172.378,172.3033,172.3697,493400.0
2014-11-28 10:35:00,207.71,207.74,207.67,207.73,330800.0,172.3697,172.3946,172.3365,172.3863,330800.0
2014-11-28 10:40:00,207.72,207.81,207.72,207.77,457300.0,172.378,172.4527,172.378,172.4195,457300.0
2014-11-28 10:45:00,207.76,207.77,207.7,207.71,270500.0,172.4112,172.4195,172.3614,172.3697,270500.0
2014-11-28 10:50:00,207.71,207.72,207.64,207.65,401700.0,172.3697,172.378,172.3116,172.3199,401700.0
2014-11-28 10:55:00,207.65,207.67,207.6,207.65,467100.0,172.3199,172.3365,172.2784,172.3199,467100.0
2014-11-28 11:00:00,207.65,207.69,207.61,207.66,365300.0,172.3199,172.3531,172.2867,172.3282,365300.0
2014-11-28 11:05:00,207.66,207.73,207.64,207.69,651700.0,172.3282,172.3863,172.3116,172.3531,651700.0
2014-11-28 11:10:00,207.69,207.75,207.67,207.73,659000.0,172.3531,172.4029,172.3365,172.3863,659000.0
2014-11-28 11:15:00,207.72,207.83,207.72,207.82,689300.0,172.378,172.4692,172.378,172.4609,689300.0
2014-11-28 11:20:00,207.82,207.87,207.78,207.81,708100.0,172.4609,172.5024,172.4278,172.4527,708100.0
2014-11-28 11:25:00,207.81,207.82,207.74,207.77,693000.0,172.4527,172.4609,172.3946,172.4195,693000.0
2014-11-28 11:30:00,207.76,207.8,207.68,207.75,618500.0,172.4112,172.4444,172.3448,172.4029,618500.0
2014-11-28 11:35:00,207.74,207.8,207.74,207.79,500400.0,172.3946,172.4444,172.3946,172.4361,500400.0
2014-11-28 11:40:00,207.79,207.8,207.72,207.73,437900.0,172.4361,172.4444,172.378,172.3863,437900.0
2014-11-28 11:45:00,207.73,207.74,207.6,207.63,834600.0,172.3863,172.3946,172.2784,172.3033,834600.0
2014-11-28 11:50:00,207.63,207.65,207.55,207.59,451500.0,172.3033,172.3199,172.2369,172.2701,451500.0
2014-11-28 11:55:00,207.59,207.63,207.55,207.57,667200.0,172.2701,172.3033,172.2369,172.2535,667200.0
2014-11-28 12:00:00,207.57,207.57,207.46,207.53,605600.0,172.2535,172.2535,172.1622,172.2203,605600.0
2014-11-28 12:05:00,207.53,207.53,207.38,207.38,722800.0,172.2203,172.2203,172.0958,172.0958,722800.0
2014-11-28 12:10:00,207.38,207.48,207.36,207.46,996000.0,172.0958,172.1788,172.0792,172.1622,996000.0
2014-11-28 12:15:00,207.46,207.48,207.4,207.41,607200.0,172.1622,172.1788,172.1124,172.1207,607200.0
2014-11-28 12:20:00,207.41,207.45,207.35,207.36,800900.0,172.1207,172.1539,172.0709,172.0792,800900.0
2014-11-28 12:25:00,207.37,207.39,207.26,207.27,1047700.0,172.0875,172.1041,171.9962,172.0045,1047700.0
2014-11-28 12:30:00,207.26,207.32,207.24,207.25,842300.0,171.9962,172.046,171.9796,171.9879,842300.0
2014-11-28 12:35:00,207.25,207.28,207.12,207.13,1252800.0,171.9879,172.0128,171.88,171.8883,1252800.0
2014-11-28 12:40:00,207.13,207.14,206.96,207.09,2200400.0,171.8883,171.8966,171.7473,171.8552,2200400.0
2014-11-28 12:45:00,207.08,207.09,206.99,207.0,2229400.0,171.8469,171.8552,171.7722,171.7805,2229400.0
2014-11-28 12:50:00,207.01,207.02,206.91,207.01,1764200.0,171.7888,171.7971,171.7058,171.7888,1764200.0
2014-11-28 12:55:00,207.01,207.28,206.96,207.21,3439200.0,171.7888,172.0128,171.7473,171.9547,3439200.0
2014-12-01 09:30:00,206.39,206.54,206.37,206.4,2426000.0,171.2743,171.3987,171.2577,171.2826,2426000.0
2014-12-01 09:35:00,206.4,206.45,206.27,206.38,1785000.0,171.2826,171.324,171.1747,171.266,1785000.0
2014-12-01 09:40:00,206.36,206.38,206.19,206.28,1407400.0,171.2494,171.266,171.1083,171.183,1407400.0
2014-12-01 09:45:00,206.27,206.28,205.84,205.84,1695600.0,171.1747,171.183,170.8178,170.8178,1695600.0
2014-12-01 09:50:00,205.85,205.87,205.46,205.69,3480500.0,170.8261,170.8427,170.5025,170.6934,3480500.0
2014-12-01 09:55:00,205.69,205.77,205.62,205.72,1517100.0,170.6934,170.7597,170.6353,170.7182,1517100.0
2014-12-01 10:00:00,205.73,206.0,205.65,205.93,1862500.0,170.7265,170.9506,170.6602,170.8925,1862500.0
2014-12-01 10:05:00,205.94,206.0,205.72,205.79,1358500.0,170.9008,170.9506,170.7182,170.7763,1358500.0
2014-12-01 10:10:00,205.8,206.03,205.76,206.0,1507100.0,170.7846,170.9755,170.7514,170.9506,1507100.0
2014-12-01 10:15:00,206.01,206.31,205.96,206.2,1912500.0,170.9589,171.2079,170.9174,171.1166,1912500.0
2014-12-01 10:20:00,206.21,206.43,206.21,206.35,1518900.0,171.1249,171.3074,171.1249,171.2411,1518900.0
2014-12-01 10:25:00,206.35,206.39,206.19,206.24,1252200.0,171.2411,171.2743,171.1083,171.1498,1252200.0
2014-12-01 10:30:00,206.25,206.31,206.04,206.04,881700.0,171.1581,171.2079,170.9838,170.9838,881700.0
2014-12-01 10:35:00,206.04,206.09,205.83,205.89,1640400.0,170.9838,171.0253,170.8095,170.8593,1640400.0
2014-12-01 10:40:00,205.89,205.9,205.66,205.79,1050200.0,170.8593,170.8676,170.6685,170.7763,1050200.0
2014-12-01 10:45:00,205.79,205.8,205.7,205.76,596900.0,170.7763,170.7846,170.7017,170.7514,596900.0
2014-12-01 10:50:00,205.76,205.76,205.45,205.58,1602500.0,170.7514,170.7514,170.4942,170.6021,1602500.0
2014-12-01 10:55:00,205.58,205.59,205.38,205.48,1735400.0,170.6021,170.6104,170.4361,170.5191,1735400.0
2014-12-01 11:00:00,205.47,205.63,205.44,205.62,1309900.0,170.5108,170.6436,170.4859,170.6353,1309900.0
2014-12-01 11:05:00,205.62,205.63,205.52,205.53,1113000.0,170.6353,170.6436,170.5523,170.5606,1113000.0
2014-12-01 11:10:00,205.53,205.69,205.45,205.53,1255400.0,170.5606,170.6934,170.4942,170.5606,1255400.0
2014-12-01 11:15:00,205.53,205.76,205.51,205.76,2655500.0,170.5606,170.7514,170.544,170.7514,2655500.0
2014-12-01 11:20:00,205.76,205.94,205.76,205.91,1807100.0,170.7514,170.9008,170.7514,170.8759,1807100.0
2014-12-01 11:25:00,205.91,205.96,205.83,205.91,1235900.0,170.8759,170.9174,170.8095,170.8759,1235900.0
2014-12-01 11:30:00,205.91,206.0,205.84,205.92,1410400.0,170.8759,170.9506,170.8178,170.8842,1410400.0
2014-12-01 11:35:00,205.91,205.92,205.77,205.78,795000.0,170.8759,170.8842,170.7597,170.768,795000.0
2014-12-01 11:40:00,205.77,205.92,205.73,205.88,816800.0,170.7597,170.8842,170.7265,170.851,816800.0
2014-12-01 11:45:00,205.87,205.9,205.76,205.78,741900.0,170.8427,170.8676,170.7514,170.768,741900.0
2014-12-01 11:50:00,205.78,205.8,205.7,205.72,455100.0,170.768,170.7846,170.7017,170.7182,455100.0
2014-12-01 11:55:00,205.73,205.73,205.58,205.61,565500.0,170.7265,170.7265,170.6021,170.627,565500.0
2014-12-01 12:00:00,205.61,205.69,205.58,205.63,707500.0,170.627,170.6934,170.6021,170.6436,707500.0
2014-12-01 12:05:00,205.63,205.65,205.56,205.62,709400.0,170.6436,170.6602,170.5855,170.6353,709400.0
2014-12-01 12:10:00,205.62,205.8,205.61,205.8,1037000.0,170.6353,170.7846,170.627,170.7846,1037000.0
2014-12-01 12:15:00,205.8,205.88,205.8,205.85,1152100.0,170.7846,170.851,170.7846,170.8261,1152100.0
2014-12-01 12:20:00,205.85,205.87,205.76,205.84,729500.0,170.8261,170.8427,170.7514,170.8178,729500.0
2014-12-01 12:25:00,205.83,205.86,205.68,205.73,547800.0,170.8095,170.8344,170.6851,170.7265,547800.0
2014-12-01 12:30:00,205.73,205.85,205.71,205.79,565500.0,170.7265,170.8261,170.71,170.7763,565500.0
2014-12-01 12:35:00,205.79,205.85,205.68,205.7,605200.0,170.7763,170.8261,170.6851,170.7017,605200.0
2014-12-01 12:40:00,205.69,205.78,205.69,205.73,343400.0,170.6934,170.768,170.6934,170.7265,343400.0
2014-12-01 12:45:00,205.73,205.75,205.61,205.74,428500.0,170.7265,170.7431,170.627,170.7348,428500.0
2014-12-01 12:50:00,205.74,205.88,205.71,205.88,721000.0,170.7348,170.851,170.71,170.851,721000.0
2014-12-01 12:55:00,205.88,206.16,205.86,206.13,1470300.0,170.851,171.0834,170.8344,171.0585,1470300.0
2014-12-01 13:00:00,206.12,206.23,206.11,206.17,1253300.0,171.0502,171.1415,171.0419,171.0917,1253300.0
2014-12-01 13:05:00,206.18,206.25,206.16,206.17,892200.0,171.1,171.1581,171.0834,171.0917,892200.0
2014-12-01 13:10:00,206.18,206.24,206.14,206.15,797500.0,171.1,171.1498,171.0668,171.0751,797500.0
2014-12-01 13:15:00,206.15,206.32,206.11,206.2,975100.0,171.0751,171.2162,171.0419,171.1166,975100.0
2014-12-01 13:20:00,206.19,206.35,206.18,206.29,674500.0,171.1083,171.2411,171.1,171.1913,674500.0
2014-12-01 13:25:00,206.3,206.3,206.19,206.26,533700.0,171.1996,171.1996,171.1083,171.1664,533700.0
2014-12-01 13:30:00,206.26,206.35,206.23,206.28,854600.0,171.1664,171.2411,171.1415,171.183,854600.0
2014-12-01 13:35:00,206.27,206.33,206.21,206.3,332500.0,171.1747,171.2245,171.1249,171.1996,332500.0
2014-12-01 13:40:00,206.29,206.36,206.19,206.22,421000.0,171.1913,171.2494,171.1083,171.1332,421000.0
2014-12-01 13:45:00,206.23,206.38,206.19,206.29,464500.0,171.1415,171.266,171.1083,171.1913,464500.0
2014-12-01 13:50:00,206.29,206.3,206.13,206.14,423300.0,171.1913,171.1996,171.0585,171.0668,423300.0
2014-12-01 13:55:00,206.14,206.2,206.1,206.16,526100.0,171.0668,171.1166,171.0336,171.0834,526100.0
2014-12-01 14:00:00,206.16,206.19,206.12,206.13,430300.0,171.0834,171.1083,171.0502,171.0585,430300.0
2014-12-01 14:05:00,206.14,206.14,205.91,206.01,1202300.0,171.0668,171.0668,170.8759,170.9589,1202300.0
2014-12-01 14:10:00,206.01,206.01,205.84,205.89,540400.0,170.9589,170.9589,170.8178,170.8593,540400.0
2014-12-01 14:15:00,205.89,205.89,205.77,205.84,617700.0,170.8593,170.8593,170.7597,170.8178,617700.0
2014-12-01 14:20:00,205.84,205.84,205.63,205.64,584100.0,170.8178,170.8178,170.6436,170.6519,584100.0
2014-12-01 14:25:00,205.64,205.77,205.61,205.74,673900.0,170.6519,170.7597,170.627,170.7348,673900.0
2014-12-01 14:30:00,205.73,205.85,205.68,205.81,660500.0,170.7265,170.8261,170.6851,170.7929,660500.0
2014-12-01 14:35:00,205.81,205.98,205.69,205.95,817300.0,170.7929,170.934,170.6934,170.9091,817300.0
2014-12-01 14:40:00,205.95,205.96,205.82,205.87,564600.0,170.9091,170.9174,170.8012,170.8427,564600.0
2014-12-01 14:45:00,205.87,205.9,205.79,205.82,570800.0,170.8427,170.8676,170.7763,170.8012,570800.0
2014-12-01 14:50:00,205.82,205.92,205.8,205.89,461900.0,170.8012,170.8842,170.7846,170.8593,461900.0
2014-12-01 14:55:00,205.9,205.95,205.76,205.86,486800.0,170.8676,170.9091,170.7514,170.8344,486800.0
2014-12-01 15:00:00,205.86,206.08,205.81,206.02,956000.0,170.8344,171.017,170.7929,170.9672,956000.0
2014-12-01 15:05:00,206.01,206.04,205.97,206.01,505900.0,170.9589,170.9838,170.9257,170.9589,505900.0
2014-12-01 15:10:00,206.01,206.06,205.95,206.02,654000.0,170.9589,171.0004,170.9091,170.9672,654000.0
2014-12-01 15:15:00,206.02,206.29,206.0,206.22,863300.0,170.9672,171.1913,170.9506,171.1332,863300.0
2014-12-01 15:20:00,206.22,206.29,206.16,206.22,784400.0,171.1332,171.1913,171.0834,171.1332,784400.0
2014-12-01 15:25:00,206.22,206.28,206.12,206.13,741800.0,171.1332,171.183,171.0502,171.0585,741800.0
2014-12-01 15:30:00,206.14,206.17,206.05,206.13,668500.0,171.0668,171.0917,170.9921,171.0585,668500.0
2014-12-01 15:35:00,206.13,206.13,205.86,205.93,1248200.0,171.0585,171.0585,170.8344,170.8925,1248200.0
2014-12-01 15:40:00,205.94,205.99,205.86,205.87,861500.0,170.9008,170.9423,170.8344,170.8427,861500.0
2014-12-01 15:45:00,205.86,205.93,205.77,205.84,1217200.0,170.8344,170.8925,170.7597,170.8178,1217200.0
2014-12-01 15:50:00,205.83,205.87,205.75,205.79,1628500.0,170.8095,170.8427,170.7431,170.7763,1628500.0
2014-12-01 15:55:00,205.78,205.92,205.75,205.8,3688500.0,170.768,170.8842,170.7431,170.7846,3688500.0
2014-12-02 09:30:00,205.81,206.16,205.79,206.15,2148900.0,170.7929,171.0834,170.7763,171.0751,2148900.0
2014-12-02 09:35:00,206.16,206.31,206.07,206.24,2049700.0,171.0834,171.2079,171.0087,171.1498,2049700.0
2014-12-02 09:40:00,206.24,206.31,206.18,206.24,1294400.0,171.1498,171.2079,171.1,171.1498,1294400.0
2014-12-02 09:45:00,206.25,206.26,206.01,206.15,1481800.0,171.1581,171.1664,170.9589,171.0751,1481800.0
2014-12-02 09:50:00,206.14,206.15,206.0,206.07,1265700.0,171.0668,171.0751,170.9506,171.0087,1265700.0
2014-12-02 09:55:00,206.09,206.39,206.0,206.31,1607600.0,171.0253,171.2743,170.9506,171.2079,1607600.0
2014-12-02 10:00:00,206.31,206.62,206.28,206.62,1740900.0,171.2079,171.4651,171.183,171.4651,1740900.0
2014-12-02 10:05:00,206.61,206.69,206.53,206.64,1857800.0,171.4568,171.5232,171.3904,171.4817,1857800.0
2014-12-02 10:10:00,206.64,206.64,206.52,206.53,896300.0,171.4817,171.4817,171.3821,171.3904,896300.0
2014-12-02 10:15:00,206.53,206.64,206.47,206.58,848700.0,171.3904,171.4817,171.3406,171.4319,848700.0
2014-12-02 10:20:00,206.57,206.64,206.47,206.51,743000.0,171.4236,171.4817,171.3406,171.3738,743000.0
2014-12-02 10:25:00,206.51,206.63,206.48,206.56,678200.0,171.3738,171.4734,171.3489,171.4153,678200.0
2014-12-02 10:30:00,206.55,206.63,206.46,206.56,629500.0,171.407,171.4734,171.3323,171.4153,629500.0
2014-12-02 10:35:00,206.56,206.6,206.37,206.42,1348800.0,171.4153,171.4485,171.2577,171.2991,1348800.0
2014-12-02 10:40:00,206.42,206.53,206.4,206.51,614800.0,171.2991,171.3904,171.2826,171.3738,614800.0
2014-12-02 10:45:00,206.51,206.65,206.5,206.54,650500.0,171.3738,171.49,171.3655,171.3987,650500.0
2014-12-02 10:50:00,206.55,206.57,206.47,206.56,1180800.0,171.407,171.4236,171.3406,171.4153,1180800.0
2014-12-02 10:55:00,206.56,206.77,206.56,206.76,1272700.0,171.4153,171.5896,171.4153,171.5813,1272700.0
2014-12-02 11:00:00,206.76,206.84,206.74,206.79,1154400.0,171.5813,171.6477,171.5647,171.6062,1154400.0
2014-12-02 11:05:00,206.78,206.86,206.76,206.81,876300.0,171.5979,171.6643,171.5813,171.6228,876300.0
2014-12-02 11:10:00,206.81,206.85,206.73,206.75,582100.0,171.6228,171.656,171.5564,171.573,582100.0
2014-12-02 11:15:00,206.75,206.83,206.75,206.83,616100.0,171.573,171.6394,171.573,171.6394,616100.0
2014-12-02 11:20:00,206.82,206.85,206.7,206.74,580600.0,171.6311,171.656,171.5315,171.5647,580600.0
2014-12-02 11:25:00,206.74,206.77,206.64,206.75,678100.0,171.5647,171.5896,171.4817,171.573,678100.0
2014-12-02 11:30:00,206.74,206.76,206.67,206.67,522200.0,171.5647,171.5813,171.5066,171.5066,522200.0
2014-12-02 11:35:00,206.67,206.72,206.61,206.68,804100.0,171.5066,171.5481,171.4568,171.5149,804100.0
2014-12-02 11:40:00,206.69,206.78,206.66,206.77,556000.0,171.5232,171.5979,171.4983,171.5896,556000.0
2014-12-02 11:45:00,206.76,206.78,206.69,206.77,416000.0,171.5813,171.5979,171.5232,171.5896,416000.0
2014-12-02 11:50:00,206.77,206.79,206.65,206.71,416900.0,171.5896,171.6062,171.49,171.5398,416900.0
2014-12-02 11:55:00,206.71,206.87,206.7,206.83,951100.0,171.5398,171.6726,171.5315,171.6394,951100.0
2014-12-02 12:00:00,206.82,206.84,206.73,206.78,539700.0,171.6311,171.6477,171.5564,171.5979,539700.0
2014-12-02 12:05:00,206.78,206.79,206.69,206.77,316200.0,171.5979,171.6062,171.5232,171.5896,316200.0
2014-12-02 12:10:00,206.76,206.78,206.71,206.76,269100.0,171.5813,171.5979,171.5398,171.5813,269100.0
2014-12-02 12:15:00,206.75,206.78,206.68,206.75,479500.0,171.573,171.5979,171.5149,171.573,479500.0
2014-12-02 12:20:00,206.75,206.8,206.71,206.78,811900.0,171.573,171.6145,171.5398,171.5979,811900.0
2014-12-02 12:25:00,206.79,206.82,206.71,206.76,456800.0,171.6062,171.6311,171.5398,171.5813,456800.0
2014-12-02 12:30:00,206.75,206.77,206.6,206.6,489000.0,171.573,171.5896,171.4485,171.4485,489000.0
2014-12-02 12:35:00,206.61,206.66,206.53,206.64,970900.0,171.4568,171.4983,171.3904,171.4817,970900.0
2014-12-02 12:40:00,206.63,206.67,206.59,206.59,361700.0,171.4734,171.5066,171.4402,171.4402,361700.0
2014-12-02 12:45:00,206.59,206.67,206.58,206.63,309900.0,171.4402,171.5066,171.4319,171.4734,309900.0
2014-12-02 12:50:00,206.63,206.69,206.59,206.61,229800.0,171.4734,171.5232,171.4402,171.4568,229800.0
2014-12-02 12:55:00,206.61,206.72,206.6,206.71,437500.0,171.4568,171.5481,171.4485,171.5398,437500.0
2014-12-02 13:00:00,206.71,206.77,206.68,206.73,420100.0,171.5398,171.5896,171.5149,171.5564,420100.0
2014-12-02 13:05:00,206.72,206.82,206.72,206.76,391700.0,171.5481,171.6311,171.5481,171.5813,391700.0
2014-12-02 13:10:00,206.75,206.83,206.74,206.76,388300.0,171.573,171.6394,171.5647,171.5813,388300.0
2014-12-02 13:15:00,206.76,206.81,206.74,206.8,226800.0,171.5813,171.6228,171.5647,171.6145,226800.0
2014-12-02 13:20:00,206.8,206.82,206.71,206.79,321300.0,171.6145,171.6311,171.5398,171.6062,321300.0
2014-12-02 13:25:00,206.78,207.07,206.77,207.01,1311300.0,171.5979,171.8386,171.5896,171.7888,1311300.0
2014-12-02 13:30:00,207.01,207.04,206.93,206.97,722100.0,171.7888,171.8137,171.7224,171.7556,722100.0
2014-12-02 13:35:00,206.97,207.02,206.94,206.97,419900.0,171.7556,171.7971,171.7307,171.7556,419900.0
2014-12-02 13:40:00,206.96,207.05,206.95,207.05,380500.0,171.7473,171.822,171.739,171.822,380500.0
2014-12-02 13:45:00,207.04,207.05,206.99,207.01,492000.0,171.8137,171.822,171.7722,171.7888,492000.0
2014-12-02 13:50:00,207.01,207.01,206.93,206.93,379900.0,171.7888,171.7888,171.7224,171.7224,379900.0
2014-12-02 13:55:00,206.93,206.94,206.87,206.93,545000.0,171.7224,171.7307,171.6726,171.7224,545000.0
2014-12-02 14:00:00,206.93,207.01,206.92,206.97,709400.0,171.7224,171.7888,171.7141,171.7556,709400.0
2014-12-02 14:05:00,206.97,207.0,206.87,206.92,461000.0,171.7556,171.7805,171.6726,171.7141,461000.0
2014-12-02 14:10:00,206.92,206.98,206.89,206.9,444200.0,171.7141,171.7639,171.6892,171.6975,444200.0
2014-12-02 14:15:00,206.9,206.95,206.89,206.93,256600.0,171.6975,171.739,171.6892,171.7224,256600.0
2014-12-02 14:20:00,206.92,207.03,206.92,207.01,367500.0,171.7141,171.8054,171.7141,171.7888,367500.0
2014-12-02 14:25:00,207.0,207.01,206.95,206.98,387400.0,171.7805,171.7888,171.739,171.7639,387400.0
2014-12-02 14:30:00,206.99,207.02,206.91,207.01,287100.0,171.7722,171.7971,171.7058,171.7888,287100.0
2014-12-02 14:35:00,207.0,207.02,206.95,206.99,367800.0,171.7805,171.7971,171.739,171.7722,367800.0
2014-12-02 14:40:00,206.99,207.07,206.99,207.07,552500.0,171.7722,171.8386,171.7722,171.8386,552500.0
2014-12-02 14:45:00,207.07,207.32,207.06,207.31,1801900.0,171.8386,172.046,171.8303,172.0377,1801900.0
2014-12-02 14:50:00,207.32,207.34,207.26,207.31,666800.0,172.046,172.0626,171.9962,172.0377,666800.0
2014-12-02 14:55:00,207.32,207.33,207.25,207.27,530200.0,172.046,172.0543,171.9879,172.0045,530200.0
2014-12-02 15:00:00,207.27,207.3,207.22,207.25,555900.0,172.0045,172.0294,171.963,171.9879,555900.0
2014-12-02 15:05:00,207.25,207.29,207.22,207.28,445600.0,171.9879,172.0211,171.963,172.0128,445600.0
2014-12-02 15:10:00,207.28,207.28,207.19,207.21,533700.0,172.0128,172.0128,171.9381,171.9547,533700.0
2014-12-02 15:15:00,207.21,207.25,207.19,207.22,555900.0,171.9547,171.9879,171.9381,171.963,555900.0
2014-12-02 15:20:00,207.22,207.22,207.03,207.09,1028900.0,171.963,171.963,171.8054,171.8552,1028900.0
2014-12-02 15:25:00,207.09,207.1,207.03,207.08,478400.0,171.8552,171.8635,171.8054,171.8469,478400.0
2014-12-02 15:30:00,207.07,207.16,207.06,207.12,801400.0,171.8386,171.9132,171.8303,171.88,801400.0
2014-12-02 15:35:00,207.13,207.13,206.98,207.04,1131700.0,171.8883,171.8883,171.7639,171.8137,1131700.0
2014-12-02 15:40:00,207.03,207.08,206.99,207.03,986400.0,171.8054,171.8469,171.7722,171.8054,986400.0
2014-12-02 15:45:00,207.03,207.08,206.94,206.99,1285800.0,171.8054,171.8469,171.7307,171.7722,1285800.0
2014-12-02 15:50:00,206.99,207.0,206.93,206.95,1184600.0,171.7722,171.7805,171.7224,171.739,1184600.0
2014-12-02 15:55:00,206.95,207.11,206.93,207.09,3564200.0,171.739,171.8718,171.7224,171.8552,3564200.0
2014-12-03 09:30:00,207.3,207.31,207.12,207.14,1828800.0,172.0294,172.0377,171.88,171.8966,1828800.0
2014-12-03 09:35:00,207.14,207.46,207.1,207.45,1525400.0,171.8966,172.1622,171.8635,172.1539,1525400.0
2014-12-03 09:40:00,207.46,207.55,207.42,207.52,1209000.0,172.1622,172.2369,172.129,172.212,1209000.0
2014-12-03 09:45:00,207.53,207.62,207.47,207.5,996400.0,172.2203,172.295,172.1705,172.1954,996400.0
2014-12-03 09:50:00,207.51,207.63,207.48,207.6,697000.0,172.2037,172.3033,172.1788,172.2784,697000.0
2014-12-03 09:55:00,207.59,207.62,207.45,207.51,1176800.0,172.2701,172.295,172.1539,172.2037,1176800.0
2014-12-03 10:00:00,207.52,207.58,207.33,207.47,1466600.0,172.212,172.2618,172.0543,172.1705,1466600.0
2014-12-03 10:05:00,207.46,207.47,207.3,207.42,981000.0,172.1622,172.1705,172.0294,172.129,981000.0
2014-12-03 10:10:00,207.42,207.61,207.4,207.58,854400.0,172.129,172.2867,172.1124,172.2618,854400.0
2014-12-03 10:15:00,207.58,207.62,207.48,207.51,774000.0,172.2618,172.295,172.1788,172.2037,774000.0
2014-12-03 10:20:00,207.51,207.62,207.36,207.62,669600.0,172.2037,172.295,172.0792,172.295,669600.0
2014-12-03 10:25:00,207.62,207.68,207.52,207.6,1158800.0,172.295,172.3448,172.212,172.2784,1158800.0
2014-12-03 10:30:00,207.6,207.67,207.53,207.65,592600.0,172.2784,172.3365,172.2203,172.3199,592600.0
2014-12-03 10:35:00,207.67,207.77,207.63,207.7,1088700.0,172.3365,172.4195,172.3033,172.3614,1088700.0
2014-12-03 10:40:00,207.69,207.74,207.6,207.63,574100.0,172.3531,172.3946,172.2784,172.3033,574100.0
2014-12-03 10:45:00,207.63,207.75,207.61,207.72,518200.0,172.3033,172.4029,172.2867,172.378,518200.0
2014-12-03 10:50:00,207.72,207.72,207.61,207.62,493300.0,172.378,172.378,172.2867,172.295,493300.0
2014-12-03 10:55:00,207.61,207.69,207.58,207.65,382500.0,172.2867,172.3531,172.2618,172.3199,382500.0
2014-12-03 11:00:00,207.64,207.75,207.59,207.71,668900.0,172.3116,172.4029,172.2701,172.3697,668900.0
2014-12-03 11:05:00,207.7,207.75,207.68,207.71,348300.0,172.3614,172.4029,172.3448,172.3697,348300.0
2014-12-03 11:10:00,207.71,207.76,207.47,207.48,923900.0,172.3697,172.4112,172.1705,172.1788,923900.0
2014-12-03 11:15:00,207.48,207.56,207.47,207.52,706400.0,172.1788,172.2452,172.1705,172.212,706400.0
2014-12-03 11:20:00,207.51,207.59,207.45,207.5,829800.0,172.2037,172.2701,172.1539,172.1954,829800.0
2014-12-03 11:25:00,207.51,207.57,207.42,207.56,666600.0,172.2037,172.2535,172.129,172.2452,666600.0
2014-12-03 11:30:00,207.57,207.63,207.51,207.52,622900.0,172.2535,172.3033,172.2037,172.212,622900.0
2014-12-03 11:35:00,207.52,207.54,207.44,207.49,419000.0,172.212,172.2286,172.1456,172.1871,419000.0
2014-12-03 11:40:00,207.49,207.54,207.45,207.49,669800.0,172.1871,172.2286,172.1539,172.1871,669800.0
2014-12-03 11:45:00,207.49,207.52,207.43,207.49,640200.0,172.1871,172.212,172.1373,172.1871,640200.0
2014-12-03 11:50:00,207.48,207.51,207.43,207.44,485400.0,172.1788,172.2037,172.1373,172.1456,485400.0
2014-12-03 11:55:00,207.45,207.56,207.41,207.49,438100.0,172.1539,172.2452,172.1207,172.1871,438100.0
2014-12-03 12:00:00,207.5,207.57,207.49,207.51,305800.0,172.1954,172.2535,172.1871,172.2037,305800.0
2014-12-03 12:05:00,207.51,207.56,207.46,207.48,263000.0,172.2037,172.2452,172.1622,172.1788,263000.0
2014-12-03 12:10:00,207.48,207.53,207.43,207.51,257500.0,172.1788,172.2203,172.1373,172.2037,257500.0
2014-12-03 12:15:00,207.52,207.55,207.48,207.48,209900.0,172.212,172.2369,172.1788,172.1788,209900.0
2014-12-03 12:20:00,207.47,207.54,207.45,207.47,338600.0,172.1705,172.2286,172.1539,172.1705,338600.0
2014-12-03 12:25:00,207.48,207.52,207.45,207.46,319100.0,172.1788,172.212,172.1539,172.1622,319100.0
2014-12-03 12:30:00,207.46,207.46,207.37,207.44,657400.0,172.1622,172.1622,172.0875,172.1456,657400.0
2014-12-03 12:35:00,207.43,207.46,207.37,207.37,465000.0,172.1373,172.1622,172.0875,172.0875,465000.0
2014-12-03 12:40:00,207.38,207.51,207.33,207.46,454200.0,172.0958,172.2037,172.0543,172.1622,454200.0
2014-12-03 12:45:00,207.46,207.57,207.46,207.52,380200.0,172.1622,172.2535,172.1622,172.212,380200.0
2014-12-03 12:50:00,207.52,207.58,207.51,207.56,347500.0,172.212,172.2618,172.2037,172.2452,347500.0
2014-12-03 12:55:00,207.56,207.61,207.53,207.6,293300.0,172.2452,172.2867,172.2203,172.2784,293300.0
2014-12-03 13:00:00,207.6,207.66,207.59,207.62,361600.0,172.2784,172.3282,172.2701,172.295,361600.0
2014-12-03 13:05:00,207.63,207.64,207.55,207.6,337600.0,172.3033,172.3116,172.2369,172.2784,337600.0
2014-12-03 13:10:00,207.59,207.61,207.55,207.6,275500.0,172.2701,172.2867,172.2369,172.2784,275500.0
2014-12-03 13:15:00,207.59,207.63,207.57,207.62,250000.0,172.2701,172.3033,172.2535,172.295,250000.0
2014-12-03 13:20:00,207.61,207.62,207.58,207.6,246100.0,172.2867,172.295,172.2618,172.2784,246100.0
2014-12-03 13:25:00,207.6,207.66,207.59,207.64,284200.0,172.2784,172.3282,172.2701,172.3116,284200.0
2014-12-03 13:30:00,207.64,207.66,207.6,207.63,345900.0,172.3116,172.3282,172.2784,172.3033,345900.0
2014-12-03 13:35:00,207.63,207.66,207.6,207.66,326400.0,172.3033,172.3282,172.2784,172.3282,326400.0
2014-12-03 13:40:00,207.65,207.66,207.6,207.62,387200.0,172.3199,172.3282,172.2784,172.295,387200.0
2014-12-03 13:45:00,207.62,207.63,207.54,207.57,362900.0,172.295,172.3033,172.2286,172.2535,362900.0
2014-12-03 13:50:00,207.57,207.6,207.55,207.56,390700.0,172.2535,172.2784,172.2369,172.2452,390700.0
2014-12-03 13:55:00,207.57,207.65,207.54,207.64,492600.0,172.2535,172.3199,172.2286,172.3116,492600.0
2014-12-03 14:00:00,207.64,207.65,207.59,207.63,233900.0,172.3116,172.3199,172.2701,172.3033,233900.0
2014-12-03 14:05:00,207.63,207.72,207.6,207.71,727400.0,172.3033,172.378,172.2784,172.3697,727400.0
2014-12-03 14:10:00,207.71,207.77,207.7,207.73,548100.0,172.3697,172.4195,172.3614,172.3863,548100.0
2014-12-03 14:15:00,207.73,207.76,207.67,207.72,497100.0,172.3863,172.4112,172.3365,172.378,497100.0
2014-12-03 14:20:00,207.72,207.78,207.71,207.73,458700.0,172.378,172.4278,172.3697,172.3863,458700.0
2014-12-03 14:25:00,207.72,207.76,207.67,207.74,294800.0,172.378,172.4112,172.3365,172.3946,294800.0
2014-12-03 14:30:00,207.73,207.76,207.69,207.71,240900.0,172.3863,172.4112,172.3531,172.3697,240900.0
2014-12-03 14:35:00,207.71,207.72,207.65,207.69,436700.0,172.3697,172.378,172.3199,172.3531,436700.0
2014-12-03 14:40:00,207.7,207.76,207.66,207.76,359900.0,172.3614,172.4112,172.3282,172.4112,359900.0
2014-12-03 14:45:00,207.75,207.76,207.64,207.65,344400.0,172.4029,172.4112,172.3116,172.3199,344400.0
2014-12-03 14:50:00,207.64,207.69,207.62,207.66,363100.0,172.3116,172.3531,172.295,172.3282,363100.0
2014-12-03 14:55:00,207.67,207.71,207.65,207.69,288000.0,172.3365,172.3697,172.3199,172.3531,288000.0
2014-12-03 15:00:00,207.69,207.71,207.68,207.7,533400.0,172.3531,172.3697,172.3448,172.3614,533400.0
2014-12-03 15:05:00,207.7,207.74,207.67,207.73,630600.0,172.3614,172.3946,172.3365,172.3863,630600.0
2014-12-03 15:10:00,207.74,207.86,207.71,207.84,817100.0,172.3946,172.4941,172.3697,172.4775,817100.0
2014-12-03 15:15:00,207.85,207.91,207.82,207.91,759200.0,172.4858,172.5356,172.4609,172.5356,759200.0
2014-12-03 15:20:00,207.91,207.96,207.88,207.92,801000.0,172.5356,172.5771,172.5107,172.5439,801000.0
2014-12-03 15:25:00,207.93,208.02,207.92,208.02,741000.0,172.5522,172.6269,172.5439,172.6269,741000.0
2014-12-03 15:30:00,208.02,208.1,208.01,208.09,1104300.0,172.6269,172.6933,172.6186,172.685,1104300.0
2014-12-03 15:35:00,208.09,208.15,208.06,208.11,1108900.0,172.685,172.7348,172.6601,172.7016,1108900.0
2014-12-03 15:40:00,208.1,208.12,208.0,208.06,1258300.0,172.6933,172.7099,172.6103,172.6601,1258300.0
2014-12-03 15:45:00,208.06,208.07,207.96,207.98,2012900.0,172.6601,172.6684,172.5771,172.5937,2012900.0
2014-12-03 15:50:00,207.98,208.03,207.97,208.01,1313000.0,172.5937,172.6352,172.5854,172.6186,1313000.0
2014-12-03 15:55:00,208.01,208.02,207.87,207.91,3232000.0,172.6186,172.6269,172.5024,172.5356,3232000.0
2014-12-04 09:30:00,207.54,207.63,207.35,207.61,2226000.0,172.2286,172.3033,172.0709,172.2867,2226000.0
2014-12-04 09:35:00,207.6,207.65,207.4,207.61,1197300.0,172.2784,172.3199,172.1124,172.2867,1197300.0
2014-12-04 09:40:00,207.61,207.71,207.56,207.7,1059200.0,172.2867,172.3697,172.2452,172.3614,1059200.0
2014-12-04 09:45:00,207.71,207.77,207.54,207.58,1254100.0,172.3697,172.4195,172.2286,172.2618,1254100.0
2014-12-04 09:50:00,207.58,207.58,207.41,207.46,1152300.0,172.2618,172.2618,172.1207,172.1622,1152300.0
2014-12-04 09:55:00,207.45,207.57,207.41,207.47,733900.0,172.1539,172.2535,172.1207,172.1705,733900.0
2014-12-04 10:00:00,207.47,207.59,207.46,207.53,791600.0,172.1705,172.2701,172.1622,172.2203,791600.0
2014-12-04 10:05:00,207.53,207.65,207.38,207.44,1163000.0,172.2203,172.3199,172.0958,172.1456,1163000.0
2014-12-04 10:10:00,207.45,207.6,207.43,207.56,826300.0,172.1539,172.2784,172.1373,172.2452,826300.0
2014-12-04 10:15:00,207.55,207.59,207.42,207.49,613500.0,172.2369,172.2701,172.129,172.1871,613500.0
2014-12-04 10:20:00,207.49,207.55,207.39,207.45,685100.0,172.1871,172.2369,172.1041,172.1539,685100.0
2014-12-04 10:25:00,207.44,207.48,207.27,207.3,868500.0,172.1456,172.1788,172.0045,172.0294,868500.0
2014-12-04 10:30:00,207.29,207.29,207.12,207.14,1457600.0,172.0211,172.0211,171.88,171.8966,1457600.0
2014-12-04 10:35:00,207.13,207.14,206.87,207.03,2301000.0,171.8883,171.8966,171.6726,171.8054,2301000.0
2014-12-04 10:40:00,207.04,207.08,206.82,206.88,983700.0,171.8137,171.8469,171.6311,171.6809,983700.0
2014-12-04 10:45:00,206.88,206.88,206.7,206.81,1395800.0,171.6809,171.6809,171.5315,171.6228,1395800.0
2014-12-04 10:50:00,206.81,206.94,206.8,206.88,879700.0,171.6228,171.7307,171.6145,171.6809,879700.0
2014-12-04 10:55:00,206.87,207.0,206.86,206.97,694400.0,171.6726,171.7805,171.6643,171.7556,694400.0
2014-12-04 11:00:00,206.96,206.97,206.83,206.94,673700.0,171.7473,171.7556,171.6394,171.7307,673700.0
2014-12-04 11:05:00,206.94,207.06,206.87,206.97,593000.0,171.7307,171.8303,171.6726,171.7556,593000.0
2014-12-04 11:10:00,206.97,207.04,206.96,207.04,464300.0,171.7556,171.8137,171.7473,171.8137,464300.0
2014-12-04 11:15:00,207.03,207.05,206.9,207.0,747600.0,171.8054,171.822,171.6975,171.7805,747600.0
2014-12-04 11:20:00,207.01,207.06,206.9,206.98,670700.0,171.7888,171.8303,171.6975,171.7639,670700.0
2014-12-04 11:25:00,206.99,206.99,206.83,206.85,638400.0,171.7722,171.7722,171.6394,171.656,638400.0
2014-12-04 11:30:00,206.86,206.95,206.74,206.91,965900.0,171.6643,171.739,171.5647,171.7058,965900.0
2014-12-04 11:35:00,206.92,207.13,206.92,207.06,1171000.0,171.7141,171.8883,171.7141,171.8303,1171000.0
2014-12-04 11:40:00,207.06,207.22,207.03,207.19,779900.0,171.8303,171.963,171.8054,171.9381,779900.0
2014-12-04 11:45:00,207.21,207.29,207.17,207.25,778600.0,171.9547,172.0211,171.9215,171.9879,778600.0
2014-12-04 11:50:00,207.26,207.3,207.22,207.3,507500.0,171.9962,172.0294,171.963,172.0294,507500.0
2014-12-04 11:55:00,207.3,207.41,207.27,207.4,1080700.0,172.0294,172.1207,172.0045,172.1124,1080700.0
2014-12-04 12:00:00,207.4,207.4,207.36,207.37,474400.0,172.1124,172.1124,172.0792,172.0875,474400.0
2014-12-04 12:05:00,207.37,207.6,207.36,207.56,1369300.0,172.0875,172.2784,172.0792,172.2452,1369300.0
2014-12-04 12:10:00,207.56,207.65,207.54,207.62,783200.0,172.2452,172.3199,172.2286,172.295,783200.0
2014-12-04 12:15:00,207.62,207.65,207.56,207.6,394300.0,172.295,172.3199,172.2452,172.2784,394300.0
2014-12-04 12:20:00,207.6,207.63,207.58,207.61,432500.0,172.2784,172.3033,172.2618,172.2867,432500.0
2014-12-04 12:25:00,207.61,207.65,207.6,207.63,388700.0,172.2867,172.3199,172.2784,172.3033,388700.0
2014-12-04 12:30:00,207.62,208.27,207.61,208.02,6837600.0,172.295,172.8344,172.2867,172.6269,6837600.0
2014-12-04 12:35:00,208.03,208.09,207.86,207.92,2720300.0,172.6352,172.685,172.4941,172.5439,2720300.0
2014-12-04 12:40:00,207.92,208.05,207.92,207.92,1866900.0,172.5439,172.6518,172.5439,172.5439,1866900.0
2014-12-04 12:45:00,207.91,208.02,207.83,207.89,1557900.0,172.5356,172.6269,172.4692,172.519,1557900.0
2014-12-04 12:50:00,207.9,207.9,207.78,207.86,810400.0,172.5273,172.5273,172.4278,172.4941,810400.0
2014-12-04 12:55:00,207.86,207.86,207.74,207.84,532300.0,172.4941,172.4941,172.3946,172.4775,532300.0
2014-12-04 13:00:00,207.84,207.98,207.78,207.93,666600.0,172.4775,172.5937,172.4278,172.5522,666600.0
2014-12-04 13:05:00,207.93,207.95,207.87,207.9,442000.0,172.5522,172.5688,172.5024,172.5273,442000.0
2014-12-04 13:10:00,207.9,207.9,207.78,207.86,419500.0,172.5273,172.5273,172.4278,172.4941,419500.0
2014-12-04 13:15:00,207.85,207.89,207.82,207.86,348100.0,172.4858,172.519,172.4609,172.4941,348100.0
2014-12-04 13:20:00,207.86,207.94,207.83,207.92,261500.0,172.4941,172.5605,172.4692,172.5439,261500.0
2014-12-04 13:25:00,207.92,207.95,207.89,207.94,484400.0,172.5439,172.5688,172.519,172.5605,484400.0
2014-12-04 13:30:00,207.94,207.95,207.87,207.88,286600.0,172.5605,172.5688,172.5024,172.5107,286600.0
2014-12-04 13:35:00,207.87,207.9,207.78,207.84,368100.0,172.5024,172.5273,172.4278,172.4775,368100.0
2014-12-04 13:40:00,207.84,207.96,207.82,207.91,401800.0,172.4775,172.5771,172.4609,172.5356,401800.0
2014-12-04 13:45:00,207.92,207.96,207.84,207.9,569200.0,172.5439,172.5771,172.4775,172.5273,569200.0
2014-12-04 13:50:00,207.9,208.0,207.89,207.93,1161100.0,172.5273,172.6103,172.519,172.5522,1161100.0
2014-12-04 13:55:00,207.94,207.94,207.87,207.9,371500.0,172.5605,172.5605,172.5024,172.5273,371500.0
2014-12-04 14:00:00,207.89,207.93,207.82,207.91,387700.0,172.519,172.5522,172.4609,172.5356,387700.0
2014-12-04 14:05:00,207.9,207.94,207.86,207.93,619500.0,172.5273,172.5605,172.4941,172.5522,619500.0
2014-12-04 14:10:00,207.93,207.96,207.89,207.92,466700.0,172.5522,172.5771,172.519,172.5439,466700.0
2014-12-04 14:15:00,207.92,207.97,207.89,207.89,374700.0,172.5439,172.5854,172.519,172.519,374700.0
2014-12-04 14:20:00,207.89,207.93,207.87,207.92,241900.0,172.519,172.5522,172.5024,172.5439,241900.0
2014-12-04 14:25:00,207.92,207.94,207.84,207.84,212600.0,172.5439,172.5605,172.4775,172.4775,212600.0
2014-12-04 14:30:00,207.84,207.85,207.68,207.75,731000.0,172.4775,172.4858,172.3448,172.4029,731000.0
2014-12-04 14:35:00,207.76,207.76,207.63,207.7,725100.0,172.4112,172.4112,172.3033,172.3614,725100.0
2014-12-04 14:40:00,207.7,207.73,207.66,207.67,447400.0,172.3614,172.3863,172.3282,172.3365,447400.0
2014-12-04 14:45:00,207.67,207.7,207.64,207.67,384900.0,172.3365,172.3614,172.3116,172.3365,384900.0
2014-12-04 14:50:00,207.67,207.68,207.56,207.62,743300.0,172.3365,172.3448,172.2452,172.295,743300.0
2014-12-04 14:55:00,207.62,207.69,207.61,207.62,377300.0,172.295,172.3531,172.2867,172.295,377300.0
2014-12-04 15:00:00,207.63,207.74,207.62,207.74,428800.0,172.3033,172.3946,172.295,172.3946,428800.0
2014-12-04 15:05:00,207.73,207.75,207.63,207.66,389000.0,172.3863,172.4029,172.3033,172.3282,389000.0
2014-12-04 15:10:00,207.66,207.69,207.6,207.61,622700.0,172.3282,172.3531,172.2784,172.2867,622700.0
2014-12-04 15:15:00,207.62,207.64,207.47,207.5,611100.0,172.295,172.3116,172.1705,172.1954,611100.0
2014-12-04 15:20:00,207.5,207.5,207.14,207.17,1442000.0,172.1954,172.1954,171.8966,171.9215,1442000.0
2014-12-04 15:25:00,207.17,207.26,207.12,207.22,1363600.0,171.9215,171.9962,171.88,171.963,1363600.0
2014-12-04 15:30:00,207.22,207.42,207.12,207.41,1429200.0,171.963,172.129,171.88,172.1207,1429200.0
2014-12-04 15:35:00,207.41,207.42,207.33,207.36,871200.0,172.1207,172.129,172.0543,172.0792,871200.0
2014-12-04 15:40:00,207.37,207.47,207.32,207.43,1000300.0,172.0875,172.1705,172.046,172.1373,1000300.0
2014-12-04 15:45:00,207.44,207.54,207.42,207.48,1286800.0,172.1456,172.2286,172.129,172.1788,1286800.0
2014-12-04 15:50:00,207.49,207.58,207.48,207.58,1509600.0,172.1871,172.2618,172.1788,172.2618,1509600.0
2014-12-04 15:55:00,207.58,207.67,207.49,207.66,3478400.0,172.2618,172.3365,172.1871,172.3282,3478400.0
2014-12-05 09:30:00,207.87,208.05,207.72,208.02,2068000.0,172.5024,172.6518,172.378,172.6269,2068000.0
2014-12-05 09:35:00,208.02,208.17,207.92,207.99,1766100.0,172.6269,172.7514,172.5439,172.602,1766100.0
2014-12-05 09:40:00,207.99,208.0,207.67,207.68,1835400.0,172.602,172.6103,172.3365,172.3448,1835400.0
2014-12-05 09:45:00,207.66,207.98,207.63,207.98,1766700.0,172.3282,172.5937,172.3033,172.5937,1766700.0
2014-12-05 09:50:00,207.98,208.08,207.9,208.03,1078500.0,172.5937,172.6767,172.5273,172.6352,1078500.0
2014-12-05 09:55:00,208.02,208.11,208.0,208.07,661800.0,172.6269,172.7016,172.6103,172.6684,661800.0
2014-12-05 10:00:00,208.06,208.08,207.78,207.86,1391100.0,172.6601,172.6767,172.4278,172.4941,1391100.0
2014-12-05 10:05:00,207.86,208.0,207.83,207.86,809300.0,172.4941,172.6103,172.4692,172.4941,809300.0
2014-12-05 10:10:00,207.85,208.05,207.83,208.02,694000.0,172.4858,172.6518,172.4692,172.6269,694000.0
2014-12-05 10:15:00,208.02,208.24,207.98,208.22,1273400.0,172.6269,172.8095,172.5937,172.7929,1273400.0
2014-12-05 10:20:00,208.22,208.23,208.11,208.12,1018000.0,172.7929,172.8012,172.7016,172.7099,1018000.0
2014-12-05 10:25:00,208.12,208.13,207.98,208.04,1078700.0,172.7099,172.7182,172.5937,172.6435,1078700.0
2014-12-05 10:30:00,208.04,208.13,208.01,208.04,766900.0,172.6435,172.7182,172.6186,172.6435,766900.0
2014-12-05 10:35:00,208.04,208.1,207.99,208.03,723600.0,172.6435,172.6933,172.602,172.6352,723600.0
2014-12-05 10:40:00,208.05,208.06,207.96,208.03,605700.0,172.6518,172.6601,172.5771,172.6352,605700.0
2014-12-05 10:45:00,208.03,208.1,207.97,207.98,693900.0,172.6352,172.6933,172.5854,172.5937,693900.0
2014-12-05 10:50:00,207.98,208.01,207.83,207.91,1090500.0,172.5937,172.6186,172.4692,172.5356,1090500.0
2014-12-05 10:55:00,207.91,207.96,207.86,207.91,667200.0,172.5356,172.5771,172.4941,172.5356,667200.0
2014-12-05 11:00:00,207.92,208.04,207.91,208.0,523900.0,172.5439,172.6435,172.5356,172.6103,523900.0
2014-12-05 11:05:00,207.99,208.02,207.95,207.97,419000.0,172.602,172.6269,172.5688,172.5854,419000.0
2014-12-05 11:10:00,207.97,208.05,207.95,208.02,533800.0,172.5854,172.6518,172.5688,172.6269,533800.0
2014-12-05 11:15:00,208.02,208.1,207.98,208.05,594200.0,172.6269,172.6933,172.5937,172.6518,594200.0
2014-12-05 11:20:00,208.03,208.14,208.01,208.12,470600.0,172.6352,172.7265,172.6186,172.7099,470600.0
2014-12-05 11:25:00,208.12,208.19,208.09,208.19,761800.0,172.7099,172.768,172.685,172.768,761800.0
2014-12-05 11:30:00,208.19,208.2,208.09,208.13,559700.0,172.768,172.7763,172.685,172.7182,559700.0
2014-12-05 11:35:00,208.13,208.19,208.1,208.18,504300.0,172.7182,172.768,172.6933,172.7597,504300.0
2014-12-05 11:40:00,208.18,208.22,208.14,208.2,534900.0,172.7597,172.7929,172.7265,172.7763,534900.0
2014-12-05 11:45:00,208.2,208.26,208.18,208.26,643700.0,172.7763,172.8261,172.7597,172.8261,643700.0
2014-12-05 11:50:00,208.26,208.43,208.26,208.43,1274300.0,172.8261,172.9672,172.8261,172.9672,1274300.0
2014-12-05 11:55:00,208.43,208.47,208.32,208.34,1231500.0,172.9672,173.0004,172.8759,172.8925,1231500.0
2014-12-05 12:00:00,208.33,208.38,208.3,208.32,836300.0,172.8842,172.9257,172.8593,172.8759,836300.0
2014-12-05 12:05:00,208.31,208.34,208.29,208.31,282200.0,172.8676,172.8925,172.851,172.8676,282200.0
2014-12-05 12:10:00,208.31,208.33,208.25,208.3,721200.0,172.8676,172.8842,172.8178,172.8593,721200.0
2014-12-05 12:15:00,208.3,208.36,208.23,208.32,457100.0,172.8593,172.9091,172.8012,172.8759,457100.0
2014-12-05 12:20:00,208.33,208.34,208.27,208.29,359400.0,172.8842,172.8925,172.8344,172.851,359400.0
2014-12-05 12:25:00,208.29,208.33,208.25,208.32,445300.0,172.851,172.8842,172.8178,172.8759,445300.0
2014-12-05 12:30:00,208.32,208.35,208.29,208.3,654000.0,172.8759,172.9008,172.851,172.8593,654000.0
2014-12-05 12:35:00,208.3,208.36,208.29,208.36,390500.0,172.8593,172.9091,172.851,172.9091,390500.0
2014-12-05 12:40:00,208.35,208.43,208.35,208.43,853500.0,172.9008,172.9672,172.9008,172.9672,853500.0
2014-12-05 12:45:00,208.42,208.43,208.38,208.39,499100.0,172.9589,172.9672,172.9257,172.934,499100.0
2014-12-05 12:50:00,208.38,208.4,208.31,208.31,440100.0,172.9257,172.9423,172.8676,172.8676,440100.0
2014-12-05 12:55:00,208.31,208.36,208.3,208.34,336800.0,172.8676,172.9091,172.8593,172.8925,336800.0
2014-12-05 13:00:00,208.33,208.36,208.3,208.35,631900.0,172.8842,172.9091,172.8593,172.9008,631900.0
2014-12-05 13:05:00,208.35,208.39,208.3,208.31,578000.0,172.9008,172.934,172.8593,172.8676,578000.0
2014-12-05 13:10:00,208.31,208.35,208.22,208.22,542400.0,172.8676,172.9008,172.7929,172.7929,542400.0
2014-12-05 13:15:00,208.22,208.25,208.2,208.23,667200.0,172.7929,172.8178,172.7763,172.8012,667200.0
2014-12-05 13:20:00,208.24,208.25,208.18,208.22,462800.0,172.8095,172.8178,172.7597,172.7929,462800.0
2014-12-05 13:25:00,208.21,208.23,208.13,208.21,534800.0,172.7846,172.8012,172.7182,172.7846,534800.0
2014-12-05 13:30:00,208.21,208.25,208.21,208.23,322700.0,172.7846,172.8178,172.7846,172.8012,322700.0
2014-12-05 13:35:00,208.23,208.25,208.21,208.23,218800.0,172.8012,172.8178,172.7846,172.8012,218800.0
2014-12-05 13:40:00,208.23,208.3,208.21,208.27,363100.0,172.8012,172.8593,172.7846,172.8344,363100.0
2014-12-05 13:45:00,208.27,208.28,208.22,208.25,207600.0,172.8344,172.8427,172.7929,172.8178,207600.0
2014-12-05 13:50:00,208.25,208.25,208.19,208.23,508400.0,172.8178,172.8178,172.768,172.8012,508400.0
2014-12-05 13:55:00,208.23,208.26,208.21,208.22,292400.0,172.8012,172.8261,172.7846,172.7929,292400.0
2014-12-05 14:00:00,208.22,208.25,208.19,208.2,529700.0,172.7929,172.8178,172.768,172.7763,529700.0
2014-12-05 14:05:00,208.19,208.22,208.18,208.2,490400.0,172.768,172.7929,172.7597,172.7763,490400.0
2014-12-05 14:10:00,208.19,208.2,208.16,208.18,301200.0,172.768,172.7763,172.7431,172.7597,301200.0
2014-12-05 14:15:00,208.17,208.18,208.09,208.1,479500.0,172.7514,172.7597,172.685,172.6933,479500.0
2014-12-05 14:20:00,208.09,208.14,208.04,208.12,526700.0,172.685,172.7265,172.6435,172.7099,526700.0
2014-12-05 14:25:00,208.12,208.19,208.11,208.12,767900.0,172.7099,172.768,172.7016,172.7099,767900.0
2014-12-05 14:30:00,208.12,208.15,208.0,208.01,720800.0,172.7099,172.7348,172.6103,172.6186,720800.0
2014-12-05 14:35:00,208.02,208.07,208.0,208.04,613200.0,172.6269,172.6684,172.6103,172.6435,613200.0
2014-12-05 14:40:00,208.04,208.09,208.03,208.03,360000.0,172.6435,172.685,172.6352,172.6352,360000.0
2014-12-05 14:45:00,208.04,208.05,207.97,207.99,780700.0,172.6435,172.6518,172.5854,172.602,780700.0
2014-12-05 14:50:00,207.99,208.02,207.96,207.97,710600.0,172.602,172.6269,172.5771,172.5854,710600.0
2014-12-05 14:55:00,207.98,207.98,207.84,207.9,826900.0,172.5937,172.5937,172.4775,172.5273,826900.0
2014-12-05 15:00:00,207.9,207.99,207.8,207.98,1665100.0,172.5273,172.602,172.4444,172.5937,1665100.0
2014-12-05 15:05:00,207.98,208.04,207.96,207.98,722900.0,172.5937,172.6435,172.5771,172.5937,722900.0
2014-12-05 15:10:00,207.98,208.06,207.96,208.01,693300.0,172.5937,172.6601,172.5771,172.6186,693300.0
2014-12-05 15:15:00,208.01,208.08,207.95,208.07,420700.0,172.6186,172.6767,172.5688,172.6684,420700.0
2014-12-05 15:20:00,208.07,208.08,207.98,207.99,614400.0,172.6684,172.6767,172.5937,172.602,614400.0
2014-12-05 15:25:00,207.99,208.03,207.95,208.01,440100.0,172.602,172.6352,172.5688,172.6186,440100.0
2014-12-05 15:30:00,208.01,208.01,207.79,207.79,1124900.0,172.6186,172.6186,172.4361,172.4361,1124900.0
2014-12-05 15:35:00,207.8,207.84,207.72,207.73,1826000.0,172.4444,172.4775,172.378,172.3863,1826000.0
2014-12-05 15:40:00,207.73,207.81,207.67,207.67,1448200.0,172.3863,172.4527,172.3365,172.3365,1448200.0
2014-12-05 15:45:00,207.67,207.83,207.55,207.58,2558500.0,172.3365,172.4692,172.2369,172.2618,2558500.0
2014-12-05 15:50:00,207.59,207.79,207.59,207.75,1788300.0,172.2701,172.4361,172.2701,172.4029,1788300.0
2014-12-05 15:55:00,207.75,208.07,207.72,208.0,4397800.0,172.4029,172.6684,172.378,172.6103,4397800.0
2014-12-08 09:30:00,207.52,207.69,207.33,207.56,2460600.0,172.212,172.3531,172.0543,172.2452,2460600.0
2014-12-08 09:35:00,207.56,207.83,207.53,207.78,1616300.0,172.2452,172.4692,172.2203,172.4278,1616300.0
2014-12-08 09:40:00,207.77,207.92,207.76,207.89,1347000.0,172.4195,172.5439,172.4112,172.519,1347000.0
2014-12-08 09:45:00,207.88,207.95,207.81,207.91,860600.0,172.5107,172.5688,172.4527,172.5356,860600.0
2014-12-08 09:50:00,207.92,207.94,207.78,207.83,874300.0,172.5439,172.5605,172.4278,172.4692,874300.0
2014-12-08 09:55:00,207.83,207.92,207.78,207.89,580600.0,172.4692,172.5439,172.4278,172.519,580600.0
2014-12-08 10:00:00,207.89,207.94,207.82,207.92,1059800.0,172.519,172.5605,172.4609,172.5439,1059800.0
2014-12-08 10:05:00,207.91,208.03,207.9,207.92,1248600.0,172.5356,172.6352,172.5273,172.5439,1248600.0
2014-12-08 10:10:00,207.93,207.94,207.76,207.83,693500.0,172.5522,172.5605,172.4112,172.4692,693500.0
2014-12-08 10:15:00,207.83,207.9,207.78,207.9,562400.0,172.4692,172.5273,172.4278,172.5273,562400.0
2014-12-08 10:20:00,207.9,207.98,207.89,207.97,505100.0,172.5273,172.5937,172.519,172.5854,505100.0
2014-12-08 10:25:00,207.97,208.12,207.96,208.1,796000.0,172.5854,172.7099,172.5771,172.6933,796000.0
2014-12-08 10:30:00,208.1,208.11,208.03,208.03,934300.0,172.6933,172.7016,172.6352,172.6352,934300.0
2014-12-08 10:35:00,208.04,208.06,208.0,208.01,460600.0,172.6435,172.6601,172.6103,172.6186,460600.0
2014-12-08 10:40:00,208.01,208.02,207.97,208.01,741900.0,172.6186,172.6269,172.5854,172.6186,741900.0
2014-12-08 10:45:00,208.0,208.04,207.95,207.99,361000.0,172.6103,172.6435,172.5688,172.602,361000.0
2014-12-08 10:50:00,208.0,208.04,207.98,208.02,574000.0,172.6103,172.6435,172.5937,172.6269,574000.0
2014-12-08 10:55:00,208.01,208.02,207.94,207.97,703600.0,172.6186,172.6269,172.5605,172.5854,703600.0
2014-12-08 11:00:00,207.97,207.97,207.92,207.94,744400.0,172.5854,172.5854,172.5439,172.5605,744400.0
2014-12-08 11:05:00,207.93,207.97,207.83,207.91,656200.0,172.5522,172.5854,172.4692,172.5356,656200.0
2014-12-08 11:10:00,207.91,208.02,207.89,207.97,779900.0,172.5356,172.6269,172.519,172.5854,779900.0
2014-12-08 11:15:00,207.97,208.01,207.92,207.97,639500.0,172.5854,172.6186,172.5439,172.5854,639500.0
2014-12-08 11:20:00,207.98,208.04,207.97,208.0,387400.0,172.5937,172.6435,172.5854,172.6103,387400.0
2014-12-08 11:25:00,208.0,208.03,207.84,207.85,633500.0,172.6103,172.6352,172.4775,172.4858,633500.0
2014-12-08 11:30:00,207.86,207.93,207.82,207.83,418200.0,172.4941,172.5522,172.4609,172.4692,418200.0
2014-12-08 11:35:00,207.83,207.86,207.79,207.83,441100.0,172.4692,172.4941,172.4361,172.4692,441100.0
2014-12-08 11:40:00,207.82,207.86,207.82,207.84,331400.0,172.4609,172.4941,172.4609,172.4775,331400.0
2014-12-08 11:45:00,207.84,207.89,207.82,207.86,461800.0,172.4775,172.519,172.4609,172.4941,461800.0
2014-12-08 11:50:00,207.86,207.92,207.79,207.9,709100.0,172.4941,172.5439,172.4361,172.5273,709100.0
2014-12-08 11:55:00,207.9,207.9,207.84,207.87,325200.0,172.5273,172.5273,172.4775,172.5024,325200.0
2014-12-08 12:00:00,207.86,207.91,207.83,207.87,465400.0,172.4941,172.5356,172.4692,172.5024,465400.0
2014-12-08 12:05:00,207.88,207.95,207.86,207.86,393700.0,172.5107,172.5688,172.4941,172.4941,393700.0
2014-12-08 12:10:00,207.87,207.87,207.44,207.46,1346000.0,172.5024,172.5024,172.1456,172.1622,1346000.0
2014-12-08 12:15:00,207.46,207.46,207.11,207.26,2913900.0,172.1622,172.1622,171.8718,171.9962,2913900.0
2014-12-08 12:20:00,207.26,207.26,207.02,207.16,2153000.0,171.9962,171.9962,171.7971,171.9132,2153000.0
2014-12-08 12:25:00,207.16,207.2,207.09,207.11,925800.0,171.9132,171.9464,171.8552,171.8718,925800.0
2014-12-08 12:30:00,207.11,207.16,206.97,207.13,1194600.0,171.8718,171.9132,171.7556,171.8883,1194600.0
2014-12-08 12:35:00,207.14,207.21,207.05,207.2,1076400.0,171.8966,171.9547,171.822,171.9464,1076400.0
2014-12-08 12:40:00,207.2,207.34,207.17,207.31,1176700.0,171.9464,172.0626,171.9215,172.0377,1176700.0
2014-12-08 12:45:00,207.31,207.33,207.25,207.28,422100.0,172.0377,172.0543,171.9879,172.0128,422100.0
2014-12-08 12:50:00,207.28,207.38,207.23,207.26,550200.0,172.0128,172.0958,171.9713,171.9962,550200.0
2014-12-08 12:55:00,207.26,207.27,207.0,207.1,622800.0,171.9962,172.0045,171.7805,171.8635,622800.0
2014-12-08 13:00:00,207.1,207.2,207.05,207.19,535400.0,171.8635,171.9464,171.822,171.9381,535400.0
2014-12-08 13:05:00,207.19,207.31,207.16,207.18,458200.0,171.9381,172.0377,171.9132,171.9298,458200.0
2014-12-08 13:10:00,207.18,207.22,207.04,207.14,724400.0,171.9298,171.963,171.8137,171.8966,724400.0
2014-12-08 13:15:00,207.13,207.14,206.96,206.99,695300.0,171.8883,171.8966,171.7473,171.7722,695300.0
2014-12-08 13:20:00,206.98,206.98,206.72,206.76,1317600.0,171.7639,171.7639,171.5481,171.5813,1317600.0
2014-12-08 13:25:00,206.75,206.83,206.7,206.78,859200.0,171.573,171.6394,171.5315,171.5979,859200.0
2014-12-08 13:30:00,206.79,206.79,206.55,206.57,981200.0,171.6062,171.6062,171.407,171.4236,981200.0
2014-12-08 13:35:00,206.57,206.58,206.33,206.39,2703600.0,171.4236,171.4319,171.2245,171.2743,2703600.0
2014-12-08 13:40:00,206.38,206.39,206.17,206.23,1120600.0,171.266,171.2743,171.0917,171.1415,1120600.0
2014-12-08 13:45:00,206.23,206.37,206.15,206.32,1261300.0,171.1415,171.2577,171.0751,171.2162,1261300.0
2014-12-08 13:50:00,206.33,206.45,206.3,206.39,786300.0,171.2245,171.324,171.1996,171.2743,786300.0
2014-12-08 13:55:00,206.39,206.4,206.19,206.23,793200.0,171.2743,171.2826,171.1083,171.1415,793200.0
2014-12-08 14:00:00,206.23,206.24,205.95,206.09,2095100.0,171.1415,171.1498,170.9091,171.0253,2095100.0
2014-12-08 14:05:00,206.08,206.25,206.02,206.23,980800.0,171.017,171.1581,170.9672,171.1415,980800.0
2014-12-08 14:10:00,206.23,206.24,205.97,206.01,852800.0,171.1415,171.1498,170.9257,170.9589,852800.0
2014-12-08 14:15:00,206.01,206.15,205.93,206.12,1029800.0,170.9589,171.0751,170.8925,171.0502,1029800.0
2014-12-08 14:20:00,206.11,206.35,206.08,206.34,1352700.0,171.0419,171.2411,171.017,171.2328,1352700.0
2014-12-08 14:25:00,206.34,206.42,206.28,206.42,1251000.0,171.2328,171.2991,171.183,171.2991,1251000.0
2014-12-08 14:30:00,206.41,206.52,206.37,206.49,1073500.0,171.2909,171.3821,171.2577,171.3572,1073500.0
2014-12-08 14:35:00,206.49,206.59,206.44,206.53,985800.0,171.3572,171.4402,171.3157,171.3904,985800.0
2014-12-08 14:40:00,206.54,206.68,206.53,206.66,686600.0,171.3987,171.5149,171.3904,171.4983,686600.0
2014-12-08 14:45:00,206.65,206.73,206.6,206.71,764100.0,171.49,171.5564,171.4485,171.5398,764100.0
2014-12-08 14:50:00,206.71,206.86,206.65,206.83,1352800.0,171.5398,171.6643,171.49,171.6394,1352800.0
2014-12-08 14:55:00,206.84,206.84,206.62,206.63,1459000.0,171.6477,171.6477,171.4651,171.4734,1459000.0
2014-12-08 15:00:00,206.63,206.71,206.53,206.63,927200.0,171.4734,171.5398,171.3904,171.4734,927200.0
2014-12-08 15:05:00,206.64,206.64,206.43,206.43,985800.0,171.4817,171.4817,171.3074,171.3074,985800.0
2014-12-08 15:10:00,206.43,206.57,206.43,206.53,610200.0,171.3074,171.4236,171.3074,171.3904,610200.0
2014-12-08 15:15:00,206.53,206.63,206.38,206.41,643400.0,171.3904,171.4734,171.266,171.2909,643400.0
2014-12-08 15:20:00,206.41,206.74,206.33,206.63,1502000.0,171.2909,171.5647,171.2245,171.4734,1502000.0
2014-12-08 15:25:00,206.63,206.79,206.62,206.65,1019600.0,171.4734,171.6062,171.4651,171.49,1019600.0
2014-12-08 15:30:00,206.66,206.7,206.5,206.54,719800.0,171.4983,171.5315,171.3655,171.3987,719800.0
2014-12-08 15:35:00,206.54,206.62,206.43,206.56,712900.0,171.3987,171.4651,171.3074,171.4153,712900.0
2014-12-08 15:40:00,206.55,206.67,206.37,206.54,1398000.0,171.407,171.5066,171.2577,171.3987,1398000.0
2014-12-08 15:45:00,206.54,206.57,206.36,206.39,1748400.0,171.3987,171.4236,171.2494,171.2743,1748400.0
2014-12-08 15:50:00,206.4,206.59,206.34,206.52,2353100.0,171.2826,171.4402,171.2328,171.3821,2353100.0
2014-12-08 15:55:00,206.51,206.7,206.51,206.62,4542800.0,171.3738,171.5315,171.3738,171.4651,4542800.0
2014-12-09 09:30:00,204.37,204.66,204.34,204.5,4205400.0,169.5979,169.8386,169.573,169.7058,4205400.0
2014-12-09 09:35:00,204.51,204.55,204.1,204.53,3896300.0,169.7141,169.7473,169.3739,169.7307,3896300.0
2014-12-09 09:40:00,204.53,204.73,204.44,204.67,3177800.0,169.7307,169.8967,169.656,169.8469,3177800.0
2014-12-09 09:45:00,204.67,204.87,204.51,204.83,2453700.0,169.8469,170.0129,169.7141,169.9797,2453700.0
2014-12-09 09:50:00,204.84,204.84,204.58,204.64,1979100.0,169.988,169.988,169.7722,169.822,1979100.0
2014-12-09 09:55:00,204.64,205.05,204.63,205.04,2138300.0,169.822,170.1622,169.8137,170.1539,2138300.0
2014-12-09 10:00:00,205.04,205.18,204.8,204.83,2590800.0,170.1539,170.2701,169.9548,169.9797,2590800.0
2014-12-09 10:05:00,204.83,204.93,204.73,204.91,1283700.0,169.9797,170.0627,169.8967,170.0461,1283700.0
2014-12-09 10:10:00,204.92,204.93,204.56,204.69,1500900.0,170.0544,170.0627,169.7556,169.8635,1500900.0
2014-12-09 10:15:00,204.7,204.78,204.53,204.59,1350600.0,169.8718,169.9382,169.7307,169.7805,1350600.0
2014-12-09 10:20:00,204.59,204.71,204.56,204.59,1481800.0,169.7805,169.8801,169.7556,169.7805,1481800.0
2014-12-09 10:25:00,204.59,204.59,204.13,204.22,2963500.0,169.7805,169.7805,169.3988,169.4735,2963500.0
2014-12-09 10:30:00,204.21,204.23,203.91,204.06,2828900.0,169.4652,169.4818,169.2162,169.3407,2828900.0
2014-12-09 10:35:00,204.06,204.34,204.03,204.29,2347600.0,169.3407,169.573,169.3158,169.5316,2347600.0
2014-12-09 10:40:00,204.29,204.61,204.28,204.47,2021300.0,169.5316,169.7971,169.5233,169.6809,2021300.0
2014-12-09 10:45:00,204.47,204.78,204.41,204.77,2143300.0,169.6809,169.9382,169.6311,169.9299,2143300.0
2014-12-09 10:50:00,204.78,204.85,204.7,204.73,1774900.0,169.9382,169.9963,169.8718,169.8967,1774900.0
2014-12-09 10:55:00,204.73,204.9,204.63,204.68,1603600.0,169.8967,170.0378,169.8137,169.8552,1603600.0
2014-12-09 11:00:00,204.69,204.75,204.53,204.59,878700.0,169.8635,169.9133,169.7307,169.7805,878700.0
2014-12-09 11:05:00,204.58,204.75,204.45,204.45,1029800.0,169.7722,169.9133,169.6643,169.6643,1029800.0
2014-12-09 11:10:00,204.46,204.63,204.45,204.49,1164400.0,169.6726,169.8137,169.6643,169.6975,1164400.0
2014-12-09 11:15:00,204.53,204.77,204.47,204.71,1005100.0,169.7307,169.9299,169.6809,169.8801,1005100.0
2014-12-09 11:20:00,204.7,204.89,204.68,204.88,1196200.0,169.8718,170.0295,169.8552,170.0212,1196200.0
2014-12-09 11:25:00,204.88,205.12,204.87,205.01,1745600.0,170.0212,170.2203,170.0129,170.1291,1745600.0
2014-12-09 11:30:00,205.01,205.1,204.88,204.9,1111800.0,170.1291,170.2037,170.0212,170.0378,1111800.0
2014-12-09 11:35:00,204.9,204.92,204.77,204.91,912900.0,170.0378,170.0544,169.9299,170.0461,912900.0
2014-12-09 11:40:00,204.91,204.97,204.84,204.91,637100.0,170.0461,170.0959,169.988,170.0461,637100.0
2014-12-09 11:45:00,204.92,204.92,204.64,204.86,1113200.0,170.0544,170.0544,169.822,170.0046,1113200.0
2014-12-09 11:50:00,204.87,204.95,204.8,204.9,532100.0,170.0129,170.0793,169.9548,170.0378,532100.0
2014-12-09 11:55:00,204.9,204.98,204.85,204.86,507000.0,170.0378,170.1042,169.9963,170.0046,507000.0
2014-12-09 12:00:00,204.86,204.87,204.74,204.85,529100.0,170.0046,170.0129,169.905,169.9963,529100.0
2014-12-09 12:05:00,204.86,205.02,204.83,204.96,812500.0,170.0046,170.1373,169.9797,170.0876,812500.0
2014-12-09 12:10:00,204.95,204.97,204.84,204.96,681500.0,170.0793,170.0959,169.988,170.0876,681500.0
2014-12-09 12:15:00,204.96,204.97,204.66,204.73,798700.0,170.0876,170.0959,169.8386,169.8967,798700.0
2014-12-09 12:20:00,204.75,204.83,204.7,204.77,421300.0,169.9133,169.9797,169.8718,169.9299,421300.0
2014-12-09 12:25:00,204.78,205.04,204.77,205.0,806600.0,169.9382,170.1539,169.9299,170.1208,806600.0
2014-12-09 12:30:00,205.01,205.08,204.94,205.08,558300.0,170.1291,170.1871,170.071,170.1871,558300.0
2014-12-09 12:35:00,205.08,205.43,205.02,205.41,1583100.0,170.1871,170.4776,170.1373,170.461,1583100.0
2014-12-09 12:40:00,205.41,205.55,205.38,205.42,1549400.0,170.461,170.5772,170.4361,170.4693,1549400.0
2014-12-09 12:45:00,205.43,205.45,205.34,205.44,808700.0,170.4776,170.4942,170.4029,170.4859,808700.0
2014-12-09 12:50:00,205.44,205.5,205.38,205.43,606000.0,170.4859,170.5357,170.4361,170.4776,606000.0
2014-12-09 12:55:00,205.43,205.63,205.39,205.63,847000.0,170.4776,170.6436,170.4444,170.6436,847000.0
2014-12-09 13:00:00,205.62,205.63,205.46,205.62,681100.0,170.6353,170.6436,170.5025,170.6353,681100.0
2014-12-09 13:05:00,205.62,205.79,205.57,205.78,1206100.0,170.6353,170.7763,170.5938,170.768,1206100.0
2014-12-09 13:10:00,205.78,206.06,205.78,205.88,1828400.0,170.768,171.0004,170.768,170.851,1828400.0
2014-12-09 13:15:00,205.88,205.97,205.87,205.9,687700.0,170.851,170.9257,170.8427,170.8676,687700.0
2014-12-09 13:20:00,205.91,205.95,205.82,205.86,762100.0,170.8759,170.9091,170.8012,170.8344,762100.0
2014-12-09 13:25:00,205.85,205.92,205.83,205.88,470900.0,170.8261,170.8842,170.8095,170.851,470900.0
2014-12-09 13:30:00,205.89,206.18,205.88,206.17,1229500.0,170.8593,171.1,170.851,171.0917,1229500.0
2014-12-09 13:35:00,206.17,206.32,206.1,206.31,1262700.0,171.0917,171.2162,171.0336,171.2079,1262700.0
2014-12-09 13:40:00,206.3,206.32,206.16,206.22,799400.0,171.1996,171.2162,171.0834,171.1332,799400.0
2014-12-09 13:45:00,206.22,206.23,206.01,206.04,829400.0,171.1332,171.1415,170.9589,170.9838,829400.0
2014-12-09 13:50:00,206.04,206.05,205.86,206.01,958600.0,170.9838,170.9921,170.8344,170.9589,958600.0
2014-12-09 13:55:00,206.02,206.03,205.91,205.99,684100.0,170.9672,170.9755,170.8759,170.9423,684100.0
2014-12-09 14:00:00,205.99,206.04,205.97,206.0,689300.0,170.9423,170.9838,170.9257,170.9506,689300.0
2014-12-09 14:05:00,206.0,206.21,205.99,206.17,894200.0,170.9506,171.1249,170.9423,171.0917,894200.0
2014-12-09 14:10:00,206.17,206.23,205.94,205.98,753600.0,171.0917,171.1415,170.9008,170.934,753600.0
2014-12-09 14:15:00,205.98,206.04,205.87,205.96,696600.0,170.934,170.9838,170.8427,170.9174,696600.0
2014-12-09 14:20:00,205.96,206.12,205.95,206.07,404400.0,170.9174,171.0502,170.9091,171.0087,404400.0
2014-12-09 14:25:00,206.07,206.14,206.06,206.12,419100.0,171.0087,171.0668,171.0004,171.0502,419100.0
2014-12-09 14:30:00,206.12,206.13,205.66,205.67,1234200.0,171.0502,171.0585,170.6685,170.6768,1234200.0
2014-12-09 14:35:00,205.67,205.81,205.66,205.8,895900.0,170.6768,170.7929,170.6685,170.7846,895900.0
2014-12-09 14:40:00,205.8,205.93,205.68,205.91,867500.0,170.7846,170.8925,170.6851,170.8759,867500.0
2014-12-09 14:45:00,205.91,206.0,205.86,205.92,398200.0,170.8759,170.9506,170.8344,170.8842,398200.0
2014-12-09 14:50:00,205.92,205.95,205.75,205.83,546700.0,170.8842,170.9091,170.7431,170.8095,546700.0
2014-12-09 14:55:00,205.83,206.02,205.8,205.99,831300.0,170.8095,170.9672,170.7846,170.9423,831300.0
2014-12-09 15:00:00,205.98,206.27,205.98,206.2,1340200.0,170.934,171.1747,170.934,171.1166,1340200.0
2014-12-09 15:05:00,206.2,206.23,206.01,206.08,823200.0,171.1166,171.1415,170.9589,171.017,823200.0
2014-12-09 15:10:00,206.07,206.14,205.95,206.01,928900.0,171.0087,171.0668,170.9091,170.9589,928900.0
2014-12-09 15:15:00,206.02,206.2,206.02,206.12,594300.0,170.9672,171.1166,170.9672,171.0502,594300.0
2014-12-09 15:20:00,206.12,206.15,206.04,206.1,375900.0,171.0502,171.0751,170.9838,171.0336,375900.0
2014-12-09 15:25:00,206.09,206.25,206.08,206.1,731400.0,171.0253,171.1581,171.017,171.0336,731400.0
2014-12-09 15:30:00,206.11,206.15,206.01,206.06,820400.0,171.0419,171.0751,170.9589,171.0004,820400.0
2014-12-09 15:35:00,206.06,206.23,206.05,206.17,878400.0,171.0004,171.1415,170.9921,171.0917,878400.0
2014-12-09 15:40:00,206.17,206.38,206.13,206.31,1503900.0,171.0917,171.266,171.0585,171.2079,1503900.0
2014-12-09 15:45:00,206.3,206.48,206.23,206.47,1559200.0,171.1996,171.3489,171.1415,171.3406,1559200.0
2014-12-09 15:50:00,206.47,206.5,206.31,206.48,2006100.0,171.3406,171.3655,171.2079,171.3489,2006100.0
2014-12-09 15:55:00,206.48,206.6,206.45,206.46,4991700.0,171.3489,171.4485,171.324,171.3323,4991700.0
2014-12-10 09:30:00,205.91,205.94,205.63,205.76,2711600.0,170.8759,170.9008,170.6436,170.7514,2711600.0
2014-12-10 09:35:00,205.76,205.87,205.5,205.79,2081600.0,170.7514,170.8427,170.5357,170.7763,2081600.0
2014-12-10 09:40:00,205.79,205.98,205.58,205.61,1910500.0,170.7763,170.934,170.6021,170.627,1910500.0
2014-12-10 09:45:00,205.61,205.65,205.27,205.3,2204600.0,170.627,170.6602,170.3448,170.3697,2204600.0
2014-12-10 09:50:00,205.3,205.37,205.15,205.29,1772500.0,170.3697,170.4278,170.2452,170.3614,1772500.0
2014-12-10 09:55:00,205.29,205.45,205.14,205.37,1862900.0,170.3614,170.4942,170.2369,170.4278,1862900.0
2014-12-10 10:00:00,205.37,205.43,205.06,205.13,1738500.0,170.4278,170.4776,170.1705,170.2286,1738500.0
2014-12-10 10:05:00,205.12,205.37,205.06,205.12,1521900.0,170.2203,170.4278,170.1705,170.2203,1521900.0
2014-12-10 10:10:00,205.13,205.35,204.99,205.32,1618700.0,170.2286,170.4112,170.1125,170.3863,1618700.0
2014-12-10 10:15:00,205.32,205.5,205.26,205.4,1464700.0,170.3863,170.5357,170.3365,170.4527,1464700.0
2014-12-10 10:20:00,205.39,205.45,205.32,205.36,739400.0,170.4444,170.4942,170.3863,170.4195,739400.0
2014-12-10 10:25:00,205.37,205.37,205.21,205.26,892800.0,170.4278,170.4278,170.295,170.3365,892800.0
2014-12-10 10:30:00,205.25,205.25,204.77,204.81,2032500.0,170.3282,170.3282,169.9299,169.9631,2032500.0
2014-12-10 10:35:00,204.81,204.9,204.69,204.85,1952500.0,169.9631,170.0378,169.8635,169.9963,1952500.0
2014-12-10 10:40:00,204.85,204.95,204.79,204.92,1044600.0,169.9963,170.0793,169.9465,170.0544,1044600.0
2014-12-10 10:45:00,204.92,205.05,204.89,204.89,1113700.0,170.0544,170.1622,170.0295,170.0295,1113700.0
2014-12-10 10:50:00,204.89,205.14,204.78,205.13,1630400.0,170.0295,170.2369,169.9382,170.2286,1630400.0
2014-12-10 10:55:00,205.13,205.45,205.12,205.45,1580800.0,170.2286,170.4942,170.2203,170.4942,1580800.0
2014-12-10 11:00:00,205.45,205.47,205.29,205.35,1284200.0,170.4942,170.5108,170.3614,170.4112,1284200.0
2014-12-10 11:05:00,205.35,205.38,205.24,205.28,767000.0,170.4112,170.4361,170.3199,170.3531,767000.0
2014-12-10 11:10:00,205.28,205.37,205.21,205.32,626400.0,170.3531,170.4278,170.295,170.3863,626400.0
2014-12-10 11:15:00,205.32,205.32,204.96,205.04,1018900.0,170.3863,170.3863,170.0876,170.1539,1018900.0
2014-12-10 11:20:00,205.04,205.13,204.92,205.11,780000.0,170.1539,170.2286,170.0544,170.212,780000.0
2014-12-10 11:25:00,205.1,205.22,204.94,204.95,853200.0,170.2037,170.3033,170.071,170.0793,853200.0
2014-12-10 11:30:00,204.94,205.07,204.83,204.89,943400.0,170.071,170.1788,169.9797,170.0295,943400.0
2014-12-10 11:35:00,204.9,205.02,204.76,204.99,1049900.0,170.0378,170.1373,169.9216,170.1125,1049900.0
2014-12-10 11:40:00,205.0,205.0,204.81,204.89,781700.0,170.1208,170.1208,169.9631,170.0295,781700.0
2014-12-10 11:45:00,204.89,205.08,204.82,205.06,784200.0,170.0295,170.1871,169.9714,170.1705,784200.0
2014-12-10 11:50:00,205.06,205.36,205.05,205.29,1609100.0,170.1705,170.4195,170.1622,170.3614,1609100.0
2014-12-10 11:55:00,205.28,205.34,205.22,205.28,666100.0,170.3531,170.4029,170.3033,170.3531,666100.0
2014-12-10 12:00:00,205.29,205.3,205.11,205.16,492800.0,170.3614,170.3697,170.212,170.2535,492800.0
2014-12-10 12:05:00,205.15,205.18,204.96,205.06,622800.0,170.2452,170.2701,170.0876,170.1705,622800.0
2014-12-10 12:10:00,205.05,205.1,204.93,204.97,630000.0,170.1622,170.2037,170.0627,170.0959,630000.0
2014-12-10 12:15:00,204.98,205.0,204.7,204.81,1087200.0,170.1042,170.1208,169.8718,169.9631,1087200.0
2014-12-10 12:20:00,204.8,204.93,204.7,204.93,1244100.0,169.9548,170.0627,169.8718,170.0627,1244100.0
2014-12-10 12:25:00,204.92,204.94,204.8,204.82,473600.0,170.0544,170.071,169.9548,169.9714,473600.0
2014-12-10 12:30:00,204.82,204.9,204.62,204.84,1096700.0,169.9714,170.0378,169.8054,169.988,1096700.0
2014-12-10 12:35:00,204.84,204.97,204.8,204.85,721300.0,169.988,170.0959,169.9548,169.9963,721300.0
2014-12-10 12:40:00,204.84,204.94,204.82,204.94,299100.0,169.988,170.071,169.9714,170.071,299100.0
2014-12-10 12:45:00,204.93,205.06,204.88,205.01,717400.0,170.0627,170.1705,170.0212,170.1291,717400.0
2014-12-10 12:50:00,205.01,205.16,205.0,205.03,770300.0,170.1291,170.2535,170.1208,170.1456,770300.0
2014-12-10 12:55:00,205.02,205.05,204.91,204.98,604500.0,170.1373,170.1622,170.0461,170.1042,604500.0
2014-12-10 13:00:00,204.96,205.07,204.91,205.04,378100.0,170.0876,170.1788,170.0461,170.1539,378100.0
2014-12-10 13:05:00,205.03,205.05,204.9,204.99,624200.0,170.1456,170.1622,170.0378,170.1125,624200.0
2014-12-10 13:10:00,204.99,205.23,204.98,205.19,871900.0,170.1125,170.3116,170.1042,170.2784,871900.0
2014-12-10 13:15:00,205.2,205.21,205.06,205.08,593500.0,170.2867,170.295,170.1705,170.1871,593500.0
2014-12-10 13:20:00,205.09,205.1,204.98,205.02,512300.0,170.1954,170.2037,170.1042,170.1373,512300.0
2014-12-10 13:25:00,205.02,205.14,205.01,205.09,548100.0,170.1373,170.2369,170.1291,170.1954,548100.0
2014-12-10 13:30:00,205.09,205.14,204.76,204.8,907800.0,170.1954,170.2369,169.9216,169.9548,907800.0
2014-12-10 13:35:00,204.8,204.85,204.73,204.77,465400.0,169.9548,169.9963,169.8967,169.9299,465400.0
2014-12-10 13:40:00,204.77,204.83,204.66,204.78,763300.0,169.9299,169.9797,169.8386,169.9382,763300.0
2014-12-10 13:45:00,204.77,204.77,204.17,204.19,2682500.0,169.9299,169.9299,169.432,169.4486,2682500.0
2014-12-10 13:50:00,204.19,204.34,204.09,204.18,1927500.0,169.4486,169.573,169.3656,169.4403,1927500.0
2014-12-10 13:55:00,204.19,204.2,203.99,204.01,2296400.0,169.4486,169.4569,169.2826,169.2992,2296400.0
2014-12-10 14:00:00,204.0,204.2,203.87,204.17,2321900.0,169.2909,169.4569,169.183,169.432,2321900.0
2014-12-10 14:05:00,204.19,204.27,204.09,204.11,1004300.0,169.4486,169.515,169.3656,169.3822,1004300.0
2014-12-10 14:10:00,204.1,204.13,203.91,203.96,1686400.0,169.3739,169.3988,169.2162,169.2577,1686400.0
2014-12-10 14:15:00,203.97,204.18,203.9,204.16,1193200.0,169.266,169.4403,169.2079,169.4237,1193200.0
2014-12-10 14:20:00,204.16,204.16,203.61,203.63,2557800.0,169.4237,169.4237,168.9673,168.9838,2557800.0
2014-12-10 14:25:00,203.63,203.92,203.62,203.74,1796700.0,168.9838,169.2245,168.9755,169.0751,1796700.0
2014-12-10 14:30:00,203.74,203.78,203.44,203.63,3133900.0,169.0751,169.1083,168.8262,168.9838,3133900.0
2014-12-10 14:35:00,203.63,203.68,203.31,203.39,1864000.0,168.9838,169.0253,168.7183,168.7847,1864000.0
2014-12-10 14:40:00,203.38,203.56,203.29,203.48,1654000.0,168.7764,168.9258,168.7017,168.8594,1654000.0
2014-12-10 14:45:00,203.48,203.69,203.37,203.59,1904300.0,168.8594,169.0336,168.7681,168.9507,1904300.0
2014-12-10 14:50:00,203.59,203.59,203.34,203.43,2339000.0,168.9507,168.9507,168.7432,168.8179,2339000.0
2014-12-10 14:55:00,203.43,203.44,203.06,203.06,1983100.0,168.8179,168.8262,168.5108,168.5108,1983100.0
2014-12-10 15:00:00,203.06,203.26,202.97,203.08,3046800.0,168.5108,168.6768,168.4361,168.5274,3046800.0
2014-12-10 15:05:00,203.08,203.52,202.93,203.46,3916600.0,168.5274,168.8926,168.4029,168.8428,3916600.0
2014-12-10 15:10:00,203.45,203.67,203.41,203.55,2590100.0,168.8345,169.017,168.8013,168.9175,2590100.0
2014-12-10 15:15:00,203.54,203.87,203.45,203.82,2308500.0,168.9092,169.183,168.8345,169.1415,2308500.0
2014-12-10 15:20:00,203.82,203.96,203.75,203.86,1965100.0,169.1415,169.2577,169.0834,169.1747,1965100.0
2014-12-10 15:25:00,203.86,203.88,203.71,203.87,1853300.0,169.1747,169.1913,169.0502,169.183,1853300.0
2014-12-10 15:30:00,203.87,204.11,203.74,204.09,2571600.0,169.183,169.3822,169.0751,169.3656,2571600.0
2014-12-10 15:35:00,204.09,204.09,203.65,203.76,1952100.0,169.3656,169.3656,169.0004,169.0917,1952100.0
2014-12-10 15:40:00,203.76,203.8,203.35,203.47,2912300.0,169.0917,169.1249,168.7515,168.8511,2912300.0
2014-12-10 15:45:00,203.46,203.47,203.02,203.07,4937300.0,168.8428,168.8511,168.4776,168.5191,4937300.0
2014-12-10 15:50:00,203.07,203.28,202.99,203.27,4579200.0,168.5191,168.6934,168.4527,168.6851,4579200.0
2014-12-10 15:55:00,203.27,203.47,203.06,203.17,9205100.0,168.6851,168.8511,168.5108,168.6021,9205100.0
2014-12-11 09:30:00,203.89,204.46,203.88,204.39,4745100.0,169.1996,169.6726,169.1913,169.6145,4745100.0
2014-12-11 09:35:00,204.39,204.86,204.37,204.81,3986700.0,169.6145,170.0046,169.5979,169.9631,3986700.0
2014-12-11 09:40:00,204.8,205.1,204.77,204.95,4124600.0,169.9548,170.2037,169.9299,170.0793,4124600.0
2014-12-11 09:45:00,204.95,205.22,204.94,205.13,2574700.0,170.0793,170.3033,170.071,170.2286,2574700.0
2014-12-11 09:50:00,205.11,205.47,205.1,205.32,3708800.0,170.212,170.5108,170.2037,170.3863,3708800.0
2014-12-11 09:55:00,205.33,205.34,205.22,205.25,1809300.0,170.3946,170.4029,170.3033,170.3282,1809300.0
2014-12-11 10:00:00,205.24,205.42,205.14,205.41,2319400.0,170.3199,170.4693,170.2369,170.461,2319400.0
2014-12-11 10:05:00,205.41,205.43,205.17,205.34,1859700.0,170.461,170.4776,170.2618,170.4029,1859700.0
2014-12-11 10:10:00,205.35,205.43,205.23,205.36,1306700.0,170.4112,170.4776,170.3116,170.4195,1306700.0
2014-12-11 10:15:00,205.36,205.52,205.34,205.43,1743300.0,170.4195,170.5523,170.4029,170.4776,1743300.0
2014-12-11 10:20:00,205.43,205.71,205.4,205.63,2866100.0,170.4776,170.71,170.4527,170.6436,2866100.0
2014-12-11 10:25:00,205.64,205.88,205.53,205.8,2762700.0,170.6519,170.851,170.5606,170.7846,2762700.0
2014-12-11 10:30:00,205.8,206.04,205.8,205.97,2329200.0,170.7846,170.9838,170.7846,170.9257,2329200.0
2014-12-11 10:35:00,205.97,206.05,205.8,206.05,2155000.0,170.9257,170.9921,170.7846,170.9921,2155000.0
2014-12-11 10:40:00,206.05,206.08,205.84,205.9,2082700.0,170.9921,171.017,170.8178,170.8676,2082700.0
2014-12-11 10:45:00,205.9,205.93,205.74,205.8,1547000.0,170.8676,170.8925,170.7348,170.7846,1547000.0
2014-12-11 10:50:00,205.79,205.9,205.75,205.78,967800.0,170.7763,170.8676,170.7431,170.768,967800.0
2014-12-11 10:55:00,205.78,205.83,205.65,205.73,1309900.0,170.768,170.8095,170.6602,170.7265,1309900.0
2014-12-11 11:00:00,205.73,205.79,205.64,205.71,1031900.0,170.7265,170.7763,170.6519,170.71,1031900.0
2014-12-11 11:05:00,205.7,205.87,205.68,205.71,1256800.0,170.7017,170.8427,170.6851,170.71,1256800.0
2014-12-11 11:10:00,205.72,205.8,205.65,205.77,993900.0,170.7182,170.7846,170.6602,170.7597,993900.0
2014-12-11 11:15:00,205.77,205.93,205.75,205.87,1060700.0,170.7597,170.8925,170.7431,170.8427,1060700.0
2014-12-11 11:20:00,205.86,206.02,205.86,206.02,987600.0,170.8344,170.9672,170.8344,170.9672,987600.0
2014-12-11 11:25:00,206.01,206.11,205.85,205.86,1026500.0,170.9589,171.0419,170.8261,170.8344,1026500.0
2014-12-11 11:30:00,205.85,206.03,205.85,205.91,986300.0,170.8261,170.9755,170.8261,170.8759,986300.0
2014-12-11 11:35:00,205.92,206.03,205.87,205.98,760300.0,170.8842,170.9755,170.8427,170.934,760300.0
2014-12-11 11:40:00,205.98,206.09,205.87,205.93,1183000.0,170.934,171.0253,170.8427,170.8925,1183000.0
2014-12-11 11:45:00,205.94,205.95,205.85,205.91,588900.0,170.9008,170.9091,170.8261,170.8759,588900.0
2014-12-11 11:50:00,205.9,206.18,205.89,206.18,1110800.0,170.8676,171.1,170.8593,171.1,1110800.0
2014-12-11 11:55:00,206.16,206.18,206.02,206.14,949100.0,171.0834,171.1,170.9672,171.0668,949100.0
2014-12-11 12:00:00,206.13,206.19,206.02,206.12,725900.0,171.0585,171.1083,170.9672,171.0502,725900.0
2014-12-11 12:05:00,206.12,206.12,205.98,205.99,631100.0,171.0502,171.0502,170.934,170.9423,631100.0
2014-12-11 12:10:00,205.99,206.01,205.9,205.95,451300.0,170.9423,170.9589,170.8676,170.9091,451300.0
2014-12-11 12:15:00,205.96,205.98,205.85,205.93,707600.0,170.9174,170.934,170.8261,170.8925,707600.0
2014-12-11 12:20:00,205.93,205.99,205.91,205.95,448700.0,170.8925,170.9423,170.8759,170.9091,448700.0
2014-12-11 12:25:00,205.94,205.98,205.89,205.94,402300.0,170.9008,170.934,170.8593,170.9008,402300.0
2014-12-11 12:30:00,205.94,205.97,205.84,205.85,495500.0,170.9008,170.9257,170.8178,170.8261,495500.0
2014-12-11 12:35:00,205.85,205.9,205.83,205.88,381900.0,170.8261,170.8676,170.8095,170.851,381900.0
2014-12-11 12:40:00,205.88,205.95,205.84,205.86,359800.0,170.851,170.9091,170.8178,170.8344,359800.0
2014-12-11 12:45:00,205.85,206.03,205.83,206.01,622600.0,170.8261,170.9755,170.8095,170.9589,622600.0
2014-12-11 12:50:00,206.0,206.09,205.99,206.02,337700.0,170.9506,171.0253,170.9423,170.9672,337700.0
2014-12-11 12:55:00,206.03,206.15,206.01,206.01,1085400.0,170.9755,171.0751,170.9589,170.9589,1085400.0
2014-12-11 13:00:00,206.02,206.05,205.93,205.96,740500.0,170.9672,170.9921,170.8925,170.9174,740500.0
2014-12-11 13:05:00,205.96,206.04,205.87,205.9,558300.0,170.9174,170.9838,170.8427,170.8676,558300.0
2014-12-11 13:10:00,205.89,205.9,205.68,205.69,874000.0,170.8593,170.8676,170.6851,170.6934,874000.0
2014-12-11 13:15:00,205.69,205.77,205.65,205.67,813700.0,170.6934,170.7597,170.6602,170.6768,813700.0
2014-12-11 13:20:00,205.68,205.73,205.56,205.59,835700.0,170.6851,170.7265,170.5855,170.6104,835700.0
2014-12-11 13:25:00,205.59,205.65,205.53,205.57,930700.0,170.6104,170.6602,170.5606,170.5938,930700.0
2014-12-11 13:30:00,205.58,205.68,205.55,205.66,594900.0,170.6021,170.6851,170.5772,170.6685,594900.0
2014-12-11 13:35:00,205.65,205.7,205.55,205.62,595600.0,170.6602,170.7017,170.5772,170.6353,595600.0
2014-12-11 13:40:00,205.61,205.79,205.61,205.7,466000.0,170.627,170.7763,170.627,170.7017,466000.0
2014-12-11 13:45:00,205.7,205.79,205.65,205.79,737400.0,170.7017,170.7763,170.6602,170.7763,737400.0
2014-12-11 13:50:00,205.78,205.81,205.69,205.72,682000.0,170.768,170.7929,170.6934,170.7182,682000.0
2014-12-11 13:55:00,205.72,205.77,205.31,205.32,1273800.0,170.7182,170.7597,170.378,170.3863,1273800.0
2014-12-11 14:00:00,205.31,205.43,205.24,205.4,1653900.0,170.378,170.4776,170.3199,170.4527,1653900.0
2014-12-11 14:05:00,205.41,205.45,205.28,205.37,842600.0,170.461,170.4942,170.3531,170.4278,842600.0
2014-12-11 14:10:00,205.36,205.37,205.23,205.33,874600.0,170.4195,170.4278,170.3116,170.3946,874600.0
2014-12-11 14:15:00,205.34,205.36,205.11,205.23,1313900.0,170.4029,170.4195,170.212,170.3116,1313900.0
2014-12-11 14:20:00,205.23,205.35,205.18,205.27,912600.0,170.3116,170.4112,170.2701,170.3448,912600.0
2014-12-11 14:25:00,205.27,205.28,204.82,204.85,2472600.0,170.3448,170.3531,169.9714,169.9963,2472600.0
2014-12-11 14:30:00,204.84,204.95,204.71,204.74,1852800.0,169.988,170.0793,169.8801,169.905,1852800.0
2014-12-11 14:35:00,204.74,204.91,204.7,204.91,1213000.0,169.905,170.0461,169.8718,170.0461,1213000.0
2014-12-11 14:40:00,204.91,205.05,204.8,204.81,1363900.0,170.0461,170.1622,169.9548,169.9631,1363900.0
2014-12-11 14:45:00,204.81,204.87,204.29,204.35,3362600.0,169.9631,170.0129,169.5316,169.5813,3362600.0
2014-12-11 14:50:00,204.35,204.53,204.29,204.46,1709600.0,169.5813,169.7307,169.5316,169.6726,1709600.0
2014-12-11 14:55:00,204.46,204.54,204.13,204.23,2067800.0,169.6726,169.739,169.3988,169.4818,2067800.0
2014-12-11 15:00:00,204.23,204.65,204.2,204.63,2251200.0,169.4818,169.8303,169.4569,169.8137,2251200.0
2014-12-11 15:05:00,204.64,204.71,204.47,204.48,1917300.0,169.822,169.8801,169.6809,169.6892,1917300.0
2014-12-11 15:10:00,204.47,204.86,204.45,204.78,1627400.0,169.6809,170.0046,169.6643,169.9382,1627400.0
2014-12-11 15:15:00,204.77,205.04,204.74,204.95,2144900.0,169.9299,170.1539,169.905,170.0793,2144900.0
2014-12-11 15:20:00,204.94,205.15,204.86,205.09,1223500.0,170.071,170.2452,170.0046,170.1954,1223500.0
2014-12-11 15:25:00,205.09,205.17,204.9,205.01,1260000.0,170.1954,170.2618,170.0378,170.1291,1260000.0
2014-12-11 15:30:00,205.02,205.23,204.71,204.84,2017300.0,170.1373,170.3116,169.8801,169.988,2017300.0
2014-12-11 15:35:00,204.84,204.84,204.6,204.7,1451800.0,169.988,169.988,169.7888,169.8718,1451800.0
2014-12-11 15:40:00,204.7,204.99,204.42,204.42,2397500.0,169.8718,170.1125,169.6394,169.6394,2397500.0
2014-12-11 15:45:00,204.42,204.55,204.16,204.19,2729200.0,169.6394,169.7473,169.4237,169.4486,2729200.0
2014-12-11 15:50:00,204.19,204.19,203.71,203.88,5156000.0,169.4486,169.4486,169.0502,169.1913,5156000.0
2014-12-11 15:55:00,203.87,204.22,203.86,204.17,5693500.0,169.183,169.4735,169.1747,169.432,5693500.0
2014-12-12 09:30:00,202.64,203.07,202.44,203.07,6256400.0,168.1623,168.5191,167.9963,168.5191,6256400.0
2014-12-12 09:35:00,203.06,203.45,203.06,203.26,3370800.0,168.5108,168.8345,168.5108,168.6768,3370800.0
2014-12-12 09:40:00,203.26,203.57,203.12,203.43,2743900.0,168.6768,168.9341,168.5606,168.8179,2743900.0
2014-12-12 09:45:00,203.44,203.49,203.08,203.13,2205700.0,168.8262,168.8677,168.5274,168.5689,2205700.0
2014-12-12 09:50:00,203.14,203.39,203.12,203.34,1683400.0,168.5772,168.7847,168.5606,168.7432,1683400.0
2014-12-12 09:55:00,203.37,203.82,203.25,203.73,3339000.0,168.7681,169.1415,168.6685,169.0668,3339000.0
2014-12-12 10:00:00,203.74,203.8,203.21,203.26,2951900.0,169.0751,169.1249,168.6353,168.6768,2951900.0
2014-12-12 10:05:00,203.27,203.48,203.19,203.45,1559400.0,168.6851,168.8594,168.6187,168.8345,1559400.0
2014-12-12 10:10:00,203.45,203.48,202.93,202.97,3293100.0,168.8345,168.8594,168.4029,168.4361,3293100.0
2014-12-12 10:15:00,202.97,203.08,202.78,203.08,3469800.0,168.4361,168.5274,168.2785,168.5274,3469800.0
2014-12-12 10:20:00,203.07,203.17,202.85,203.13,2304300.0,168.5191,168.6021,168.3366,168.5689,2304300.0
2014-12-12 10:25:00,203.14,203.18,202.92,203.08,1315300.0,168.5772,168.6104,168.3946,168.5274,1315300.0
2014-12-12 10:30:00,203.08,203.45,203.01,203.28,2210700.0,168.5274,168.8345,168.4693,168.6934,2210700.0
2014-12-12 10:35:00,203.28,203.33,202.95,202.96,1351200.0,168.6934,168.7349,168.4195,168.4278,1351200.0
2014-12-12 10:40:00,202.95,203.02,202.72,202.91,2142100.0,168.4195,168.4776,168.2287,168.3864,2142100.0
2014-12-12 10:45:00,202.9,203.02,202.75,202.81,2030100.0,168.3781,168.4776,168.2536,168.3034,2030100.0
2014-12-12 10:50:00,202.81,202.83,202.53,202.57,2218600.0,168.3034,168.32,168.071,168.1042,2218600.0
2014-12-12 10:55:00,202.57,202.68,202.17,202.26,2227000.0,168.1042,168.1955,167.7723,167.8469,2227000.0
2014-12-12 11:00:00,202.27,202.28,201.92,202.08,3031900.0,167.8552,167.8635,167.5648,167.6976,3031900.0
2014-12-12 11:05:00,202.08,202.53,202.04,202.41,2329900.0,167.6976,168.071,167.6644,167.9714,2329900.0
2014-12-12 11:10:00,202.42,202.57,202.26,202.56,1613800.0,167.9797,168.1042,167.8469,168.0959,1613800.0
2014-12-12 11:15:00,202.56,202.56,202.23,202.28,1666300.0,168.0959,168.0959,167.822,167.8635,1666300.0
2014-12-12 11:20:00,202.28,202.49,202.15,202.28,1566300.0,167.8635,168.0378,167.7557,167.8635,1566300.0
2014-12-12 11:25:00,202.28,202.31,201.87,201.92,1770900.0,167.8635,167.8884,167.5233,167.5648,1770900.0
2014-12-12 11:30:00,201.93,202.33,201.9,202.27,2302400.0,167.5731,167.905,167.5482,167.8552,2302400.0
2014-12-12 11:35:00,202.27,202.46,202.14,202.46,1726700.0,167.8552,168.0129,167.7474,168.0129,1726700.0
2014-12-12 11:40:00,202.46,202.55,202.11,202.15,1960900.0,168.0129,168.0876,167.7225,167.7557,1960900.0
2014-12-12 11:45:00,202.15,202.36,202.11,202.21,1534600.0,167.7557,167.9299,167.7225,167.8055,1534600.0
2014-12-12 11:50:00,202.2,202.38,202.12,202.17,1458000.0,167.7972,167.9465,167.7308,167.7723,1458000.0
2014-12-12 11:55:00,202.17,202.25,201.78,201.86,2333100.0,167.7723,167.8386,167.4486,167.515,2333100.0
2014-12-12 12:00:00,201.86,202.1,201.85,202.05,1548000.0,167.515,167.7142,167.5067,167.6727,1548000.0
2014-12-12 12:05:00,202.05,202.17,201.93,201.99,1257300.0,167.6727,167.7723,167.5731,167.6229,1257300.0
2014-12-12 12:10:00,201.98,202.09,201.88,202.03,906800.0,167.6146,167.7059,167.5316,167.6561,906800.0
2014-12-12 12:15:00,202.02,202.25,201.94,202.2,1288200.0,167.6478,167.8386,167.5814,167.7972,1288200.0
2014-12-12 12:20:00,202.19,202.39,202.1,202.39,1760400.0,167.7889,167.9548,167.7142,167.9548,1760400.0
2014-12-12 12:25:00,202.39,202.68,202.31,202.65,1822900.0,167.9548,168.1955,167.8884,168.1706,1822900.0
2014-12-12 12:30:00,202.65,202.74,202.55,202.61,1579700.0,168.1706,168.2453,168.0876,168.1374,1579700.0
2014-12-12 12:35:00,202.61,202.62,202.44,202.54,1063100.0,168.1374,168.1457,167.9963,168.0793,1063100.0
2014-12-12 12:40:00,202.55,202.6,202.34,202.44,781600.0,168.0876,168.1291,167.9133,167.9963,781600.0
2014-12-12 12:45:00,202.45,202.74,202.43,202.71,931900.0,168.0046,168.2453,167.988,168.2204,931900.0
2014-12-12 12:50:00,202.71,202.72,202.44,202.47,1292400.0,168.2204,168.2287,167.9963,168.0212,1292400.0
2014-12-12 12:55:00,202.47,202.48,202.35,202.44,633900.0,168.0212,168.0295,167.9216,167.9963,633900.0
2014-12-12 13:00:00,202.44,202.46,202.16,202.24,1063000.0,167.9963,168.0129,167.764,167.8303,1063000.0
2014-12-12 13:05:00,202.25,202.66,202.23,202.64,1234400.0,167.8386,168.1789,167.822,168.1623,1234400.0
2014-12-12 13:10:00,202.65,202.66,202.42,202.6,875400.0,168.1706,168.1789,167.9797,168.1291,875400.0
2014-12-12 13:15:00,202.61,203.06,202.6,202.94,2235700.0,168.1374,168.5108,168.1291,168.4112,2235700.0
2014-12-12 13:20:00,202.95,203.2,202.93,203.05,1306200.0,168.4195,168.627,168.4029,168.5025,1306200.0
2014-12-12 13:25:00,203.04,203.07,202.91,202.98,859200.0,168.4942,168.5191,168.3864,168.4444,859200.0
2014-12-12 13:30:00,202.98,203.03,202.69,202.74,1465300.0,168.4444,168.4859,168.2038,168.2453,1465300.0
2014-12-12 13:35:00,202.73,202.8,202.64,202.8,507600.0,168.237,168.2951,168.1623,168.2951,507600.0
2014-12-12 13:40:00,202.8,202.84,202.68,202.7,704400.0,168.2951,168.3283,168.1955,168.2121,704400.0
2014-12-12 13:45:00,202.7,202.89,202.6,202.86,760000.0,168.2121,168.3698,168.1291,168.3449,760000.0
2014-12-12 13:50:00,202.86,203.05,202.86,203.01,1108300.0,168.3449,168.5025,168.3449,168.4693,1108300.0
2014-12-12 13:55:00,203.02,203.15,202.97,203.03,694900.0,168.4776,168.5855,168.4361,168.4859,694900.0
2014-12-12 14:00:00,203.03,203.03,202.83,203.0,864400.0,168.4859,168.4859,168.32,168.461,864400.0
2014-12-12 14:05:00,202.98,203.05,202.92,202.92,659400.0,168.4444,168.5025,168.3946,168.3946,659400.0
2014-12-12 14:10:00,202.93,202.93,202.77,202.79,821300.0,168.4029,168.4029,168.2702,168.2868,821300.0
2014-12-12 14:15:00,202.8,202.8,202.61,202.7,1257000.0,168.2951,168.2951,168.1374,168.2121,1257000.0
2014-12-12 14:20:00,202.69,202.86,202.51,202.58,1408500.0,168.2038,168.3449,168.0544,168.1125,1408500.0
2014-12-12 14:25:00,202.57,202.69,202.43,202.44,1149200.0,168.1042,168.2038,167.988,167.9963,1149200.0
2014-12-12 14:30:00,202.45,202.58,202.34,202.52,1617100.0,168.0046,168.1125,167.9133,168.0627,1617100.0
2014-12-12 14:35:00,202.52,202.52,202.24,202.32,1471500.0,168.0627,168.0627,167.8303,167.8967,1471500.0
2014-12-12 14:40:00,202.33,202.41,202.23,202.25,976200.0,167.905,167.9714,167.822,167.8386,976200.0
2014-12-12 14:45:00,202.24,202.41,202.17,202.36,1118100.0,167.8303,167.9714,167.7723,167.9299,1118100.0
2014-12-12 14:50:00,202.37,202.45,202.28,202.45,768800.0,167.9382,168.0046,167.8635,168.0046,768800.0
2014-12-12 14:55:00,202.45,202.58,202.37,202.56,992200.0,168.0046,168.1125,167.9382,168.0959,992200.0
2014-12-12 15:00:00,202.56,202.69,202.52,202.56,1142600.0,168.0959,168.2038,168.0627,168.0959,1142600.0
2014-12-12 15:05:00,202.56,202.57,202.35,202.48,816400.0,168.0959,168.1042,167.9216,168.0295,816400.0
2014-12-12 15:10:00,202.48,202.48,202.25,202.35,1237900.0,168.0295,168.0295,167.8386,167.9216,1237900.0
2014-12-12 15:15:00,202.35,202.48,202.26,202.31,1096000.0,167.9216,168.0295,167.8469,167.8884,1096000.0
2014-12-12 15:20:00,202.3,202.42,202.18,202.29,1357500.0,167.8801,167.9797,167.7806,167.8718,1357500.0
2014-12-12 15:25:00,202.28,202.33,202.12,202.23,1787200.0,167.8635,167.905,167.7308,167.822,1787200.0
2014-12-12 15:30:00,202.24,202.24,201.81,201.82,2929000.0,167.8303,167.8303,167.4735,167.4818,2929000.0
2014-12-12 15:35:00,201.82,201.83,201.46,201.46,3853300.0,167.4818,167.4901,167.1831,167.1831,3853300.0
2014-12-12 15:40:00,201.46,201.55,201.32,201.46,4645400.0,167.1831,167.2577,167.0669,167.1831,4645400.0
2014-12-12 15:45:00,201.46,201.46,201.1,201.3,4628300.0,167.1831,167.1831,166.8843,167.0503,4628300.0
2014-12-12 15:50:00,201.29,201.3,200.97,201.13,5322600.0,167.042,167.0503,166.7764,166.9092,5322600.0
2014-12-12 15:55:00,201.13,201.26,200.85,200.87,9820200.0,166.9092,167.0171,166.6768,166.6934,9820200.0
2014-12-15 09:30:00,201.98,202.42,201.95,202.33,5081300.0,167.6146,167.9797,167.5897,167.905,5081300.0
2014-12-15 09:35:00,202.33,202.46,202.17,202.21,2853500.0,167.905,168.0129,167.7723,167.8055,2853500.0
2014-12-15 09:40:00,202.21,202.53,202.16,202.18,2394300.0,167.8055,168.071,167.764,167.7806,2394300.0
2014-12-15 09:45:00,202.18,202.32,201.97,202.27,3446100.0,167.7806,167.8967,167.6063,167.8552,3446100.0
2014-12-15 09:50:00,202.26,202.3,202.11,202.11,1501100.0,167.8469,167.8801,167.7225,167.7225,1501100.0
2014-12-15 09:55:00,202.12,202.13,201.85,202.11,1932700.0,167.7308,167.7391,167.5067,167.7225,1932700.0
2014-12-15 10:00:00,202.1,202.11,201.54,201.58,2774600.0,167.7142,167.7225,167.2494,167.2826,2774600.0
2014-12-15 10:05:00,201.58,201.88,201.42,201.43,2747600.0,167.2826,167.5316,167.1499,167.1582,2747600.0
2014-12-15 10:10:00,201.44,201.75,201.41,201.71,1807100.0,167.1665,167.4237,167.1416,167.3905,1807100.0
2014-12-15 10:15:00,201.71,201.9,201.6,201.62,1747300.0,167.3905,167.5482,167.2992,167.3158,1747300.0
2014-12-15 10:20:00,201.62,201.63,200.98,201.05,2594000.0,167.3158,167.3241,166.7847,166.8428,2594000.0
2014-12-15 10:25:00,201.05,201.34,201.04,201.19,1802800.0,166.8428,167.0835,166.8345,166.959,1802800.0
2014-12-15 10:30:00,201.18,201.28,200.95,200.96,1531200.0,166.9507,167.0337,166.7598,166.7681,1531200.0
2014-12-15 10:35:00,200.95,201.04,200.63,200.73,2373100.0,166.7598,166.8345,166.4943,166.5773,2373100.0
2014-12-15 10:40:00,200.73,200.86,200.4,200.41,2435800.0,166.5773,166.6851,166.3034,166.3117,2435800.0
2014-12-15 10:45:00,200.41,200.78,200.38,200.78,2580100.0,166.3117,166.6188,166.2868,166.6188,2580100.0
2014-12-15 10:50:00,200.77,201.4,200.76,201.33,3587700.0,166.6105,167.1333,166.6022,167.0752,3587700.0
2014-12-15 10:55:00,201.33,201.33,200.96,201.0,1757400.0,167.0752,167.0752,166.7681,166.8013,1757400.0
2014-12-15 11:00:00,201.0,201.02,200.54,200.59,2584600.0,166.8013,166.8179,166.4196,166.4611,2584600.0
2014-12-15 11:05:00,200.58,200.66,200.23,200.57,2680200.0,166.4528,166.5192,166.1623,166.4445,2680200.0
2014-12-15 11:10:00,200.58,200.62,200.21,200.24,1455400.0,166.4528,166.486,166.1457,166.1706,1455400.0
2014-12-15 11:15:00,200.24,200.25,199.97,200.08,2826500.0,166.1706,166.1789,165.9466,166.0379,2826500.0
2014-12-15 11:20:00,200.08,200.19,199.62,199.72,2732800.0,166.0379,166.1291,165.6561,165.7391,2732800.0
2014-12-15 11:25:00,199.73,199.79,199.42,199.54,3586800.0,165.7474,165.7972,165.4901,165.5897,3586800.0
2014-12-15 11:30:00,199.53,199.9,199.46,199.71,2512800.0,165.5814,165.8885,165.5233,165.7308,2512800.0
2014-12-15 11:35:00,199.72,199.76,199.24,199.28,3136100.0,165.7391,165.7723,165.3408,165.374,3136100.0
2014-12-15 11:40:00,199.28,199.33,199.0,199.19,3653200.0,165.374,165.4155,165.1416,165.2993,3653200.0
2014-12-15 11:45:00,199.19,199.48,199.08,199.29,2915500.0,165.2993,165.5399,165.208,165.3823,2915500.0
2014-12-15 11:50:00,199.28,199.39,198.9,198.94,2543900.0,165.374,165.4653,165.0586,165.0918,2543900.0
2014-12-15 11:55:00,198.94,199.11,198.78,198.96,3166500.0,165.0918,165.2329,164.959,165.1084,3166500.0
2014-12-15 12:00:00,198.96,199.5,198.93,199.48,2833200.0,165.1084,165.5565,165.0835,165.5399,2833200.0
2014-12-15 12:05:00,199.46,199.9,199.44,199.65,3207200.0,165.5233,165.8885,165.5067,165.681,3207200.0
2014-12-15 12:10:00,199.65,199.85,199.54,199.81,1760400.0,165.681,165.847,165.5897,165.8138,1760400.0
2014-12-15 12:15:00,199.81,199.81,199.42,199.6,1857600.0,165.8138,165.8138,165.4901,165.6395,1857600.0
2014-12-15 12:20:00,199.6,199.91,199.55,199.84,2316700.0,165.6395,165.8968,165.598,165.8387,2316700.0
2014-12-15 12:25:00,199.84,200.32,199.84,200.18,3598300.0,165.8387,166.237,165.8387,166.1208,3598300.0
2014-12-15 12:30:00,200.18,200.33,199.8,199.96,2191300.0,166.1208,166.2453,165.8055,165.9383,2191300.0
2014-12-15 12:35:00,199.96,200.57,199.93,200.51,1872500.0,165.9383,166.4445,165.9134,166.3947,1872500.0
2014-12-15 12:40:00,200.52,200.6,200.16,200.25,1966800.0,166.403,166.4694,166.1042,166.1789,1966800.0
2014-12-15 12:45:00,200.26,200.47,200.21,200.32,1088300.0,166.1872,166.3615,166.1457,166.237,1088300.0
2014-12-15 12:50:00,200.33,200.63,200.23,200.52,1344900.0,166.2453,166.4943,166.1623,166.403,1344900.0
2014-12-15 12:55:00,200.53,200.9,200.53,200.71,2675600.0,166.4113,166.7183,166.4113,166.5607,2675600.0
2014-12-15 13:00:00,200.71,200.86,200.63,200.73,1671300.0,166.5607,166.6851,166.4943,166.5773,1671300.0
2014-12-15 13:05:00,200.73,200.79,200.39,200.4,1638000.0,166.5773,166.6271,166.2951,166.3034,1638000.0
2014-12-15 13:10:00,200.39,200.52,199.92,200.0,2193300.0,166.2951,166.403,165.9051,165.9715,2193300.0
2014-12-15 13:15:00,200.01,200.15,199.93,200.12,1318400.0,165.9798,166.0959,165.9134,166.071,1318400.0
2014-12-15 13:20:00,200.12,200.47,200.06,200.36,1123500.0,166.071,166.3615,166.0213,166.2702,1123500.0
2014-12-15 13:25:00,200.36,200.4,199.94,199.96,1287800.0,166.2702,166.3034,165.9217,165.9383,1287800.0
2014-12-15 13:30:00,199.95,200.11,199.82,200.03,1597300.0,165.93,166.0627,165.8221,165.9964,1597300.0
2014-12-15 13:35:00,200.03,200.34,200.02,200.17,1357300.0,165.9964,166.2536,165.9881,166.1125,1357300.0
2014-12-15 13:40:00,200.16,200.37,200.04,200.17,918600.0,166.1042,166.2785,166.0047,166.1125,918600.0
2014-12-15 13:45:00,200.17,200.17,199.85,199.88,1126100.0,166.1125,166.1125,165.847,165.8719,1126100.0
2014-12-15 13:50:00,199.89,200.23,199.75,200.06,1490900.0,165.8802,166.1623,165.764,166.0213,1490900.0
2014-12-15 13:55:00,200.06,200.17,199.93,199.97,884000.0,166.0213,166.1125,165.9134,165.9466,884000.0
2014-12-15 14:00:00,199.96,200.16,199.85,199.98,1174700.0,165.9383,166.1042,165.847,165.9549,1174700.0
2014-12-15 14:05:00,199.98,200.01,199.78,199.9,1241200.0,165.9549,165.9798,165.7889,165.8885,1241200.0
2014-12-15 14:10:00,199.91,200.0,199.68,199.79,1426700.0,165.8968,165.9715,165.7059,165.7972,1426700.0
2014-12-15 14:15:00,199.78,199.88,199.67,199.8,1504700.0,165.7889,165.8719,165.6976,165.8055,1504700.0
2014-12-15 14:20:00,199.8,200.31,199.72,200.23,1959800.0,165.8055,166.2287,165.7391,166.1623,1959800.0
2014-12-15 14:25:00,200.24,200.75,200.24,200.53,3043900.0,166.1706,166.5939,166.1706,166.4113,3043900.0
2014-12-15 14:30:00,200.52,200.54,200.13,200.32,1471700.0,166.403,166.4196,166.0793,166.237,1471700.0
2014-12-15 14:35:00,200.35,200.8,200.25,200.45,2503600.0,166.2619,166.6354,166.1789,166.3449,2503600.0
2014-12-15 14:40:00,200.46,200.57,199.84,199.86,1953900.0,166.3532,166.4445,165.8387,165.8553,1953900.0
2014-12-15 14:45:00,199.87,200.11,199.75,199.83,1998500.0,165.8636,166.0627,165.764,165.8304,1998500.0
2014-12-15 14:50:00,199.84,200.0,199.77,199.95,961600.0,165.8387,165.9715,165.7806,165.93,961600.0
2014-12-15 14:55:00,199.94,200.1,199.85,199.96,1156900.0,165.9217,166.0545,165.847,165.9383,1156900.0
2014-12-15 15:00:00,199.95,200.22,199.88,200.0,1696800.0,165.93,166.154,165.8719,165.9715,1696800.0
2014-12-15 15:05:00,200.0,200.28,199.94,200.18,1183300.0,165.9715,166.2038,165.9217,166.1208,1183300.0
2014-12-15 15:10:00,200.19,200.47,200.16,200.22,1096100.0,166.1291,166.3615,166.1042,166.154,1096100.0
2014-12-15 15:15:00,200.22,200.25,199.98,200.06,932000.0,166.154,166.1789,165.9549,166.0213,932000.0
2014-12-15 15:20:00,200.06,200.13,199.88,199.96,1200500.0,166.0213,166.0793,165.8719,165.9383,1200500.0
2014-12-15 15:25:00,199.96,200.18,199.62,199.65,1549900.0,165.9383,166.1208,165.6561,165.681,1549900.0
2014-12-15 15:30:00,199.65,199.67,199.44,199.52,2074400.0,165.681,165.6976,165.5067,165.5731,2074400.0
2014-12-15 15:35:00,199.53,200.2,199.52,200.06,2666500.0,165.5814,166.1374,165.5731,166.0213,2666500.0
2014-12-15 15:40:00,200.05,200.08,199.84,199.97,1536900.0,166.013,166.0379,165.8387,165.9466,1536900.0
2014-12-15 15:45:00,199.97,200.01,199.64,199.94,1828500.0,165.9466,165.9798,165.6727,165.9217,1828500.0
2014-12-15 15:50:00,199.94,200.09,199.85,199.93,2177600.0,165.9217,166.0462,165.847,165.9134,2177600.0
2014-12-15 15:55:00,199.94,200.04,199.45,199.48,7018200.0,165.9217,166.0047,165.515,165.5399,7018200.0
2014-12-16 09:30:00,198.57,198.69,198.18,198.69,4954800.0,164.7848,164.8844,164.4611,164.8844,4954800.0
2014-12-16 09:35:00,198.67,198.98,198.47,198.57,3924200.0,164.8678,165.125,164.7018,164.7848,3924200.0
2014-12-16 09:40:00,198.57,199.03,198.53,198.99,3132300.0,164.7848,165.1665,164.7516,165.1333,3132300.0
2014-12-16 09:45:00,198.98,199.32,198.8,199.31,3763100.0,165.125,165.4072,164.9756,165.3989,3763100.0
2014-12-16 09:50:00,199.32,199.44,199.1,199.34,2921700.0,165.4072,165.5067,165.2246,165.4238,2921700.0
2014-12-16 09:55:00,199.34,199.36,198.93,198.95,2081900.0,165.4238,165.4404,165.0835,165.1001,2081900.0
2014-12-16 10:00:00,198.95,199.37,198.94,199.17,2392500.0,165.1001,165.4487,165.0918,165.2827,2392500.0
2014-12-16 10:05:00,199.18,199.42,198.77,198.83,2121600.0,165.291,165.4901,164.9507,165.0005,2121600.0
2014-12-16 10:10:00,198.83,198.94,198.67,198.71,2728600.0,165.0005,165.0918,164.8678,164.9009,2728600.0
2014-12-16 10:15:00,198.72,199.82,198.64,199.7,4197500.0,164.9092,165.8221,164.8429,165.7225,4197500.0
2014-12-16 10:20:00,199.7,200.08,199.49,200.07,2780900.0,165.7225,166.0379,165.5482,166.0296,2780900.0
2014-12-16 10:25:00,200.08,200.09,199.78,199.95,2502000.0,166.0379,166.0462,165.7889,165.93,2502000.0
2014-12-16 10:30:00,199.96,200.02,199.54,199.56,2176100.0,165.9383,165.9881,165.5897,165.6063,2176100.0
2014-12-16 10:35:00,199.57,199.85,199.5,199.81,2147000.0,165.6146,165.847,165.5565,165.8138,2147000.0
2014-12-16 10:40:00,199.81,199.82,199.42,199.55,1921000.0,165.8138,165.8221,165.4901,165.598,1921000.0
2014-12-16 10:45:00,199.56,199.95,199.53,199.69,1823500.0,165.6063,165.93,165.5814,165.7142,1823500.0
2014-12-16 10:50:00,199.68,200.2,199.61,200.17,2001800.0,165.7059,166.1374,165.6478,166.1125,2001800.0
2014-12-16 10:55:00,200.18,200.57,200.15,200.49,3032500.0,166.1208,166.4445,166.0959,166.3781,3032500.0
2014-12-16 11:00:00,200.48,200.58,200.27,200.43,2932400.0,166.3698,166.4528,166.1955,166.3283,2932400.0
2014-12-16 11:05:00,200.43,200.48,200.2,200.21,1445300.0,166.3283,166.3698,166.1374,166.1457,1445300.0
2014-12-16 11:10:00,200.21,200.54,200.17,200.49,1942700.0,166.1457,166.4196,166.1125,166.3781,1942700.0
2014-12-16 11:15:00,200.49,201.07,200.49,201.03,3275500.0,166.3781,166.8594,166.3781,166.8262,3275500.0
2014-12-16 11:20:00,201.03,201.33,200.97,201.32,2830600.0,166.8262,167.0752,166.7764,167.0669,2830600.0
2014-12-16 11:25:00,201.33,202.22,201.24,201.96,6153900.0,167.0752,167.8137,167.0005,167.598,6153900.0
2014-12-16 11:30:00,201.97,202.4,201.91,202.09,4263400.0,167.6063,167.9631,167.5565,167.7059,4263400.0
2014-12-16 11:35:00,202.08,202.17,201.8,201.81,3713700.0,167.6976,167.7723,167.4652,167.4735,3713700.0
2014-12-16 11:40:00,201.81,201.95,201.72,201.92,2274900.0,167.4735,167.5897,167.3988,167.5648,2274900.0
2014-12-16 11:45:00,201.93,201.97,201.7,201.77,1293000.0,167.5731,167.6063,167.3822,167.4403,1293000.0
2014-12-16 11:50:00,201.77,201.88,201.56,201.6,1387800.0,167.4403,167.5316,167.266,167.2992,1387800.0
2014-12-16 11:55:00,201.61,201.61,201.23,201.35,2287800.0,167.3075,167.3075,166.9922,167.0918,2287800.0
2014-12-16 12:00:00,201.36,201.52,201.17,201.33,1907300.0,167.1001,167.2328,166.9424,167.0752,1907300.0
2014-12-16 12:05:00,201.32,201.38,201.14,201.28,1249200.0,167.0669,167.1167,166.9175,167.0337,1249200.0
2014-12-16 12:10:00,201.28,201.41,201.06,201.07,1304000.0,167.0337,167.1416,166.8511,166.8594,1304000.0
2014-12-16 12:15:00,201.06,201.36,201.06,201.2,1090800.0,166.8511,167.1001,166.8511,166.9673,1090800.0
2014-12-16 12:20:00,201.21,201.26,200.97,201.08,1367800.0,166.9756,167.0171,166.7764,166.8677,1367800.0
2014-12-16 12:25:00,201.07,201.2,200.99,201.17,1111300.0,166.8594,166.9673,166.793,166.9424,1111300.0
2014-12-16 12:30:00,201.17,201.31,201.07,201.25,1343600.0,166.9424,167.0586,166.8594,167.0088,1343600.0
2014-12-16 12:35:00,201.24,201.44,201.17,201.3,3084600.0,167.0005,167.1665,166.9424,167.0503,3084600.0
2014-12-16 12:40:00,201.29,201.38,200.92,200.95,2039100.0,167.042,167.1167,166.7349,166.7598,2039100.0
2014-12-16 12:45:00,200.94,200.95,200.59,200.84,1859500.0,166.7515,166.7598,166.4611,166.6685,1859500.0
2014-12-16 12:50:00,200.84,201.01,200.66,200.75,1845100.0,166.6685,166.8096,166.5192,166.5939,1845100.0
2014-12-16 12:55:00,200.76,200.87,200.54,200.54,1135000.0,166.6022,166.6934,166.4196,166.4196,1135000.0
2014-12-16 13:00:00,200.54,200.83,200.54,200.73,1922600.0,166.4196,166.6602,166.4196,166.5773,1922600.0
2014-12-16 13:05:00,200.72,200.77,200.2,200.3,1768500.0,166.569,166.6105,166.1374,166.2204,1768500.0
2014-12-16 13:10:00,200.3,200.31,199.74,199.91,3516900.0,166.2204,166.2287,165.7557,165.8968,3516900.0
2014-12-16 13:15:00,199.9,200.13,199.48,199.73,2767100.0,165.8885,166.0793,165.5399,165.7474,2767100.0
2014-12-16 13:20:00,199.74,199.84,199.55,199.55,1541600.0,165.7557,165.8387,165.598,165.598,1541600.0
2014-12-16 13:25:00,199.55,199.8,199.44,199.69,2065900.0,165.598,165.8055,165.5067,165.7142,2065900.0
2014-12-16 13:30:00,199.68,199.72,199.26,199.66,1623400.0,165.7059,165.7391,165.3574,165.6893,1623400.0
2014-12-16 13:35:00,199.66,199.93,199.65,199.88,1621100.0,165.6893,165.9134,165.681,165.8719,1621100.0
2014-12-16 13:40:00,199.89,200.3,199.86,200.19,2734300.0,165.8802,166.2204,165.8553,166.1291,2734300.0
2014-12-16 13:45:00,200.18,200.2,199.74,200.0,1811800.0,166.1208,166.1374,165.7557,165.9715,1811800.0
2014-12-16 13:50:00,200.0,200.42,200.0,200.21,1597300.0,165.9715,166.32,165.9715,166.1457,1597300.0
2014-12-16 13:55:00,200.21,200.34,200.02,200.08,806000.0,166.1457,166.2536,165.9881,166.0379,806000.0
2014-12-16 14:00:00,200.07,200.22,199.89,199.95,675600.0,166.0296,166.154,165.8802,165.93,675600.0
2014-12-16 14:05:00,199.95,200.53,199.93,200.45,1696400.0,165.93,166.4113,165.9134,166.3449,1696400.0
2014-12-16 14:10:00,200.45,200.56,200.28,200.41,1259800.0,166.3449,166.4362,166.2038,166.3117,1259800.0
2014-12-16 14:15:00,200.43,200.44,200.05,200.24,1012300.0,166.3283,166.3366,166.013,166.1706,1012300.0
2014-12-16 14:20:00,200.24,200.44,200.14,200.19,901600.0,166.1706,166.3366,166.0876,166.1291,901600.0
2014-12-16 14:25:00,200.2,200.38,200.12,200.22,704100.0,166.1374,166.2868,166.071,166.154,704100.0
2014-12-16 14:30:00,200.23,200.46,200.04,200.06,881700.0,166.1623,166.3532,166.0047,166.0213,881700.0
2014-12-16 14:35:00,200.08,200.2,199.93,200.13,1148900.0,166.0379,166.1374,165.9134,166.0793,1148900.0
2014-12-16 14:40:00,200.12,200.32,200.04,200.12,751000.0,166.071,166.237,166.0047,166.071,751000.0
2014-12-16 14:45:00,200.11,200.12,199.9,199.95,1033200.0,166.0627,166.071,165.8885,165.93,1033200.0
2014-12-16 14:50:00,199.94,199.94,199.42,199.67,2505000.0,165.9217,165.9217,165.4901,165.6976,2505000.0
2014-12-16 14:55:00,199.67,199.8,199.56,199.76,1055300.0,165.6976,165.8055,165.6063,165.7723,1055300.0
2014-12-16 15:00:00,199.76,200.0,199.52,199.89,1871900.0,165.7723,165.9715,165.5731,165.8802,1871900.0
2014-12-16 15:05:00,199.89,199.97,199.46,199.74,2299400.0,165.8802,165.9466,165.5233,165.7557,2299400.0
2014-12-16 15:10:00,199.74,199.82,199.46,199.5,971800.0,165.7557,165.8221,165.5233,165.5565,971800.0
2014-12-16 15:15:00,199.5,199.75,199.47,199.66,1128700.0,165.5565,165.764,165.5316,165.6893,1128700.0
2014-12-16 15:20:00,199.66,199.73,199.36,199.44,1300500.0,165.6893,165.7474,165.4404,165.5067,1300500.0
2014-12-16 15:25:00,199.44,199.46,199.1,199.19,2523900.0,165.5067,165.5233,165.2246,165.2993,2523900.0
2014-12-16 15:30:00,199.18,199.6,199.05,199.41,2557800.0,165.291,165.6395,165.1831,165.4818,2557800.0
2014-12-16 15:35:00,199.41,199.5,198.88,198.96,3698000.0,165.4818,165.5565,165.042,165.1084,3698000.0
2014-12-16 15:40:00,198.96,199.0,198.41,198.5,4583600.0,165.1084,165.1416,164.652,164.7267,4583600.0
2014-12-16 15:45:00,198.49,198.91,198.41,198.74,4703600.0,164.7184,165.0669,164.652,164.9258,4703600.0
2014-12-16 15:50:00,198.74,198.74,198.14,198.49,6665900.0,164.9258,164.9258,164.4279,164.7184,6665900.0
2014-12-16 15:55:00,198.49,198.49,197.86,197.94,10513000.0,164.7184,164.7184,164.1956,164.262,10513000.0
2014-12-17 09:30:00,198.45,199.5,198.29,198.55,4876400.0,164.6852,165.5565,164.5524,164.7682,4876400.0
2014-12-17 09:35:00,198.54,198.97,198.5,198.92,4121500.0,164.7599,165.1167,164.7267,165.0752,4121500.0
2014-12-17 09:40:00,198.92,199.53,198.82,199.35,3302200.0,165.0752,165.5814,164.9922,165.4321,3302200.0
2014-12-17 09:45:00,199.35,199.44,199.13,199.13,2429400.0,165.4321,165.5067,165.2495,165.2495,2429400.0
2014-12-17 09:50:00,199.14,199.28,199.04,199.2,1703700.0,165.2578,165.374,165.1748,165.3076,1703700.0
2014-12-17 09:55:00,199.2,199.4,199.04,199.4,1665200.0,165.3076,165.4736,165.1748,165.4736,1665200.0
2014-12-17 10:00:00,199.4,199.44,198.96,199.17,2657000.0,165.4736,165.5067,165.1084,165.2827,2657000.0
2014-12-17 10:05:00,199.16,199.18,198.85,198.91,1869700.0,165.2744,165.291,165.0171,165.0669,1869700.0
2014-12-17 10:10:00,198.91,199.27,198.88,199.24,2615200.0,165.0669,165.3657,165.042,165.3408,2615200.0
2014-12-17 10:15:00,199.22,199.25,198.79,199.08,1586000.0,165.3242,165.3491,164.9673,165.208,1586000.0
2014-12-17 10:20:00,199.07,199.08,198.83,198.92,1553100.0,165.1997,165.208,165.0005,165.0752,1553100.0
2014-12-17 10:25:00,198.91,198.94,198.67,198.71,1675800.0,165.0669,165.0918,164.8678,164.9009,1675800.0
2014-12-17 10:30:00,198.72,198.9,198.51,198.86,2706300.0,164.9092,165.0586,164.735,165.0254,2706300.0
2014-12-17 10:35:00,198.85,199.09,198.68,199.09,1799500.0,165.0171,165.2163,164.8761,165.2163,1799500.0
2014-12-17 10:40:00,199.08,199.21,198.85,199.13,1618400.0,165.208,165.3159,165.0171,165.2495,1618400.0
2014-12-17 10:45:00,199.18,199.41,199.14,199.28,1987800.0,165.291,165.4818,165.2578,165.374,1987800.0
2014-12-17 10:50:00,199.27,199.3,199.1,199.13,1266300.0,165.3657,165.3906,165.2246,165.2495,1266300.0
2014-12-17 10:55:00,199.13,199.24,199.01,199.07,887200.0,165.2495,165.3408,165.1499,165.1997,887200.0
2014-12-17 11:00:00,199.07,199.33,199.01,199.28,1433200.0,165.1997,165.4155,165.1499,165.374,1433200.0
2014-12-17 11:05:00,199.29,199.35,199.19,199.25,950600.0,165.3823,165.4321,165.2993,165.3491,950600.0
2014-12-17 11:10:00,199.25,199.34,199.21,199.23,827000.0,165.3491,165.4238,165.3159,165.3325,827000.0
2014-12-17 11:15:00,199.25,199.47,199.09,199.45,1203600.0,165.3491,165.5316,165.2163,165.515,1203600.0
2014-12-17 11:20:00,199.45,199.74,199.36,199.74,1997900.0,165.515,165.7557,165.4404,165.7557,1997900.0
2014-12-17 11:25:00,199.73,199.84,199.63,199.65,1808000.0,165.7474,165.8387,165.6644,165.681,1808000.0
2014-12-17 11:30:00,199.65,199.79,199.47,199.52,2035600.0,165.681,165.7972,165.5316,165.5731,2035600.0
2014-12-17 11:35:00,199.52,200.15,199.48,200.14,2790000.0,165.5731,166.0959,165.5399,166.0876,2790000.0
2014-12-17 11:40:00,200.14,200.28,200.07,200.11,2739900.0,166.0876,166.2038,166.0296,166.0627,2739900.0
2014-12-17 11:45:00,200.12,200.32,200.1,200.15,1527500.0,166.071,166.237,166.0545,166.0959,1527500.0
2014-12-17 11:50:00,200.15,200.26,200.02,200.25,1228800.0,166.0959,166.1872,165.9881,166.1789,1228800.0
2014-12-17 11:55:00,200.25,200.7,200.21,200.57,2418000.0,166.1789,166.5524,166.1457,166.4445,2418000.0
2014-12-17 12:00:00,200.57,200.61,200.36,200.41,2169700.0,166.4445,166.4777,166.2702,166.3117,2169700.0
2014-12-17 12:05:00,200.41,200.41,200.14,200.35,1934300.0,166.3117,166.3117,166.0876,166.2619,1934300.0
2014-12-17 12:10:00,200.35,200.39,200.09,200.16,1404400.0,166.2619,166.2951,166.0462,166.1042,1404400.0
2014-12-17 12:15:00,200.16,200.24,200.04,200.08,759600.0,166.1042,166.1706,166.0047,166.0379,759600.0
2014-12-17 12:20:00,200.09,200.14,199.88,199.9,1266200.0,166.0462,166.0876,165.8719,165.8885,1266200.0
2014-12-17 12:25:00,199.9,199.91,199.68,199.73,1367500.0,165.8885,165.8968,165.7059,165.7474,1367500.0
2014-12-17 12:30:00,199.73,200.06,199.71,199.91,1274700.0,165.7474,166.0213,165.7308,165.8968,1274700.0
2014-12-17 12:35:00,199.91,199.92,199.68,199.71,1562300.0,165.8968,165.9051,165.7059,165.7308,1562300.0
2014-12-17 12:40:00,199.71,199.75,199.56,199.65,1751500.0,165.7308,165.764,165.6063,165.681,1751500.0
2014-12-17 12:45:00,199.65,199.75,199.6,199.7,1122200.0,165.681,165.764,165.6395,165.7225,1122200.0
2014-12-17 12:50:00,199.7,200.14,199.69,199.93,1534600.0,165.7225,166.0876,165.7142,165.9134,1534600.0
2014-12-17 12:55:00,199.94,200.02,199.84,199.97,595000.0,165.9217,165.9881,165.8387,165.9466,595000.0
2014-12-17 13:00:00,199.97,200.14,199.91,199.95,728000.0,165.9466,166.0876,165.8968,165.93,728000.0
2014-12-17 13:05:00,199.94,200.11,199.88,200.03,645500.0,165.9217,166.0627,165.8719,165.9964,645500.0
2014-12-17 13:10:00,200.02,200.08,199.87,199.96,653300.0,165.9881,166.0379,165.8636,165.9383,653300.0
2014-12-17 13:15:00,199.96,200.05,199.93,200.01,562600.0,165.9383,166.013,165.9134,165.9798,562600.0
2014-12-17 13:20:00,200.02,200.13,199.93,199.93,908900.0,165.9881,166.0793,165.9134,165.9134,908900.0
2014-12-17 13:25:00,199.95,200.06,199.88,200.06,788500.0,165.93,166.0213,165.8719,166.0213,788500.0
2014-12-17 13:30:00,200.06,200.26,199.99,200.17,880000.0,166.0213,166.1872,165.9632,166.1125,880000.0
2014-12-17 13:35:00,200.16,200.22,200.02,200.16,651000.0,166.1042,166.154,165.9881,166.1042,651000.0
2014-12-17 13:40:00,200.16,200.22,200.05,200.13,711500.0,166.1042,166.154,166.013,166.0793,711500.0
2014-12-17 13:45:00,200.12,200.12,199.76,199.9,1240200.0,166.071,166.071,165.7723,165.8885,1240200.0
2014-12-17 13:50:00,199.89,200.08,199.82,199.96,1735900.0,165.8802,166.0379,165.8221,165.9383,1735900.0
2014-12-17 13:55:00,199.96,200.43,199.9,200.4,1333500.0,165.9383,166.3283,165.8885,166.3034,1333500.0
2014-12-17 14:00:00,200.4,201.99,200.17,201.49,13062600.0,166.3034,167.6229,166.1125,167.208,13062600.0
2014-12-17 14:05:00,201.5,201.61,201.0,201.24,5437000.0,167.2163,167.3075,166.8013,167.0005,5437000.0
2014-12-17 14:10:00,201.24,201.89,201.1,201.72,5501200.0,167.0005,167.5399,166.8843,167.3988,5501200.0
2014-12-17 14:15:00,201.72,201.78,201.38,201.5,2584100.0,167.3988,167.4486,167.1167,167.2163,2584100.0
2014-12-17 14:20:00,201.51,201.52,201.11,201.51,2629300.0,167.2246,167.2328,166.8926,167.2246,2629300.0
2014-12-17 14:25:00,201.51,201.59,201.18,201.23,2010200.0,167.2246,167.2909,166.9507,166.9922,2010200.0
2014-12-17 14:30:00,201.23,201.41,200.7,201.16,3574000.0,166.9922,167.1416,166.5524,166.9341,3574000.0
2014-12-17 14:35:00,201.15,201.58,201.13,201.52,2887200.0,166.9258,167.2826,166.9092,167.2328,2887200.0
2014-12-17 14:40:00,201.53,201.53,200.44,200.76,6254200.0,167.2411,167.2411,166.3366,166.6022,6254200.0
2014-12-17 14:45:00,200.82,200.88,200.31,200.42,4101600.0,166.6519,166.7017,166.2287,166.32,4101600.0
2014-12-17 14:50:00,200.42,200.9,200.27,200.89,2926900.0,166.32,166.7183,166.1955,166.71,2926900.0
2014-12-17 14:55:00,200.89,200.94,200.33,200.44,2248700.0,166.71,166.7515,166.2453,166.3366,2248700.0
2014-12-17 15:00:00,200.45,200.48,199.78,200.08,5092700.0,166.3449,166.3698,165.7889,166.0379,5092700.0
2014-12-17 15:05:00,200.06,200.33,200.0,200.12,1959000.0,166.0213,166.2453,165.9715,166.071,1959000.0
2014-12-17 15:10:00,200.13,200.74,200.09,200.73,2774500.0,166.0793,166.5856,166.0462,166.5773,2774500.0
2014-12-17 15:15:00,200.74,201.09,200.54,201.06,2598300.0,166.5856,166.876,166.4196,166.8511,2598300.0
2014-12-17 15:20:00,201.06,201.09,200.72,200.95,2060800.0,166.8511,166.876,166.569,166.7598,2060800.0
2014-12-17 15:25:00,200.94,201.77,200.87,201.66,3362700.0,166.7515,167.4403,166.6934,167.349,3362700.0
2014-12-17 15:30:00,201.68,201.9,201.46,201.59,4256100.0,167.3656,167.5482,167.1831,167.2909,4256100.0
2014-12-17 15:35:00,201.59,201.71,201.38,201.67,2977600.0,167.2909,167.3905,167.1167,167.3573,2977600.0
2014-12-17 15:40:00,201.66,202.14,201.65,202.05,4529700.0,167.349,167.7474,167.3407,167.6727,4529700.0
2014-12-17 15:45:00,202.05,202.34,201.91,202.14,3741700.0,167.6727,167.9133,167.5565,167.7474,3741700.0
2014-12-17 15:50:00,202.14,202.17,201.62,201.66,4096600.0,167.7474,167.7723,167.3158,167.349,4096600.0
2014-12-17 15:55:00,201.66,201.98,201.65,201.9,8247800.0,167.349,167.6146,167.3407,167.5482,8247800.0
2014-12-18 09:30:00,204.74,204.91,204.31,204.31,7460600.0,169.905,170.0461,169.5482,169.5482,7460600.0
2014-12-18 09:35:00,204.31,204.56,204.2,204.52,3835300.0,169.5482,169.7556,169.4569,169.7224,3835300.0
2014-12-18 09:40:00,204.52,204.69,204.47,204.64,3195200.0,169.7224,169.8635,169.6809,169.822,3195200.0
2014-12-18 09:45:00,204.64,204.66,204.4,204.52,2523500.0,169.822,169.8386,169.6228,169.7224,2523500.0
2014-12-18 09:50:00,204.52,204.71,204.51,204.59,2116000.0,169.7224,169.8801,169.7141,169.7805,2116000.0
2014-12-18 09:55:00,204.59,205.12,204.57,205.01,3409800.0,169.7805,170.2203,169.7639,170.1291,3409800.0
2014-12-18 10:00:00,205.02,205.1,204.8,205.01,4192400.0,170.1373,170.2037,169.9548,170.1291,4192400.0
2014-12-18 10:05:00,205.0,205.29,204.83,205.16,3796600.0,170.1208,170.3614,169.9797,170.2535,3796600.0
2014-12-18 10:10:00,205.16,205.35,205.13,205.21,2964800.0,170.2535,170.4112,170.2286,170.295,2964800.0
2014-12-18 10:15:00,205.21,205.27,205.0,205.0,2414500.0,170.295,170.3448,170.1208,170.1208,2414500.0
2014-12-18 10:20:00,205.01,205.09,204.95,205.0,2019300.0,170.1291,170.1954,170.0793,170.1208,2019300.0
2014-12-18 10:25:00,205.0,205.01,204.79,204.87,1951100.0,170.1208,170.1291,169.9465,170.0129,1951100.0
2014-12-18 10:30:00,204.87,204.92,204.71,204.75,2014100.0,170.0129,170.0544,169.8801,169.9133,2014100.0
2014-12-18 10:35:00,204.74,204.78,204.52,204.6,2248500.0,169.905,169.9382,169.7224,169.7888,2248500.0
2014-12-18 10:40:00,204.6,204.75,204.55,204.7,1697100.0,169.7888,169.9133,169.7473,169.8718,1697100.0
2014-12-18 10:45:00,204.69,204.86,204.55,204.74,1573400.0,169.8635,170.0046,169.7473,169.905,1573400.0
2014-12-18 10:50:00,204.74,204.87,204.62,204.72,1526100.0,169.905,170.0129,169.8054,169.8884,1526100.0
2014-12-18 10:55:00,204.71,204.72,204.54,204.54,1015600.0,169.8801,169.8884,169.739,169.739,1015600.0
2014-12-18 11:00:00,204.54,204.54,204.22,204.42,2684800.0,169.739,169.739,169.4735,169.6394,2684800.0
2014-12-18 11:05:00,204.42,204.43,203.97,204.03,2684500.0,169.6394,169.6477,169.266,169.3158,2684500.0
2014-12-18 11:10:00,204.04,204.16,203.92,204.11,2712400.0,169.3241,169.4237,169.2245,169.3822,2712400.0
2014-12-18 11:15:00,204.1,204.48,204.08,204.44,2240200.0,169.3739,169.6892,169.3573,169.656,2240200.0
2014-12-18 11:20:00,204.43,204.61,204.41,204.51,1897300.0,169.6477,169.7971,169.6311,169.7141,1897300.0
2014-12-18 11:25:00,204.52,204.69,204.36,204.43,2108100.0,169.7224,169.8635,169.5896,169.6477,2108100.0
2014-12-18 11:30:00,204.43,204.55,204.29,204.44,1355800.0,169.6477,169.7473,169.5316,169.656,1355800.0
2014-12-18 11:35:00,204.45,204.6,204.32,204.54,1349600.0,169.6643,169.7888,169.5564,169.739,1349600.0
2014-12-18 11:40:00,204.55,204.66,204.42,204.52,1678400.0,169.7473,169.8386,169.6394,169.7224,1678400.0
2014-12-18 11:45:00,204.52,204.64,204.44,204.54,1279800.0,169.7224,169.822,169.656,169.739,1279800.0
2014-12-18 11:50:00,204.54,204.95,204.49,204.92,1950500.0,169.739,170.0793,169.6975,170.0544,1950500.0
2014-12-18 11:55:00,204.92,204.99,204.78,204.94,1607700.0,170.0544,170.1125,169.9382,170.071,1607700.0
2014-12-18 12:00:00,204.94,204.99,204.83,204.89,1282000.0,170.071,170.1125,169.9797,170.0295,1282000.0
2014-12-18 12:05:00,204.9,205.09,204.89,204.98,1692800.0,170.0378,170.1954,170.0295,170.1042,1692800.0
2014-12-18 12:10:00,204.99,205.14,204.94,204.99,1559100.0,170.1125,170.2369,170.071,170.1125,1559100.0
2014-12-18 12:15:00,204.98,205.17,204.98,205.1,1158900.0,170.1042,170.2618,170.1042,170.2037,1158900.0
2014-12-18 12:20:00,205.09,205.09,204.79,204.9,1310900.0,170.1954,170.1954,169.9465,170.0378,1310900.0
2014-12-18 12:25:00,204.89,205.08,204.89,205.0,782600.0,170.0295,170.1871,170.0295,170.1208,782600.0
2014-12-18 12:30:00,205.0,205.14,204.93,205.08,1538200.0,170.1208,170.2369,170.0627,170.1871,1538200.0
2014-12-18 12:35:00,205.07,205.17,205.06,205.06,1236400.0,170.1788,170.2618,170.1705,170.1705,1236400.0
2014-12-18 12:40:00,205.06,205.25,205.04,205.22,1112700.0,170.1705,170.3282,170.1539,170.3033,1112700.0
2014-12-18 12:45:00,205.22,205.41,205.15,205.4,2176000.0,170.3033,170.461,170.2452,170.4527,2176000.0
2014-12-18 12:50:00,205.4,205.47,205.3,205.3,1529800.0,170.4527,170.5108,170.3697,170.3697,1529800.0
2014-12-18 12:55:00,205.31,205.46,205.3,205.46,824100.0,170.378,170.5025,170.3697,170.5025,824100.0
2014-12-18 13:00:00,205.46,205.46,205.29,205.31,1553100.0,170.5025,170.5025,170.3614,170.378,1553100.0
2014-12-18 13:05:00,205.32,205.36,205.24,205.27,1136600.0,170.3863,170.4195,170.3199,170.3448,1136600.0
2014-12-18 13:10:00,205.27,205.27,205.13,205.2,1167200.0,170.3448,170.3448,170.2286,170.2867,1167200.0
2014-12-18 13:15:00,205.19,205.3,205.14,205.28,848500.0,170.2784,170.3697,170.2369,170.3531,848500.0
2014-12-18 13:20:00,205.28,205.52,205.27,205.47,2122600.0,170.3531,170.5523,170.3448,170.5108,2122600.0
2014-12-18 13:25:00,205.48,205.51,205.4,205.48,1503600.0,170.5191,170.544,170.4527,170.5191,1503600.0
2014-12-18 13:30:00,205.48,205.59,205.41,205.56,1420700.0,170.5191,170.6104,170.461,170.5855,1420700.0
2014-12-18 13:35:00,205.56,205.57,205.45,205.46,1399100.0,170.5855,170.5938,170.4942,170.5025,1399100.0
2014-12-18 13:40:00,205.45,205.5,205.41,205.41,1376700.0,170.4942,170.5357,170.461,170.461,1376700.0
2014-12-18 13:45:00,205.42,205.51,205.38,205.39,989600.0,170.4693,170.544,170.4361,170.4444,989600.0
2014-12-18 13:50:00,205.38,205.5,205.38,205.49,707200.0,170.4361,170.5357,170.4361,170.5274,707200.0
2014-12-18 13:55:00,205.49,205.51,205.44,205.44,1062800.0,170.5274,170.544,170.4859,170.4859,1062800.0
2014-12-18 14:00:00,205.44,205.48,205.2,205.28,2290400.0,170.4859,170.5191,170.2867,170.3531,2290400.0
2014-12-18 14:05:00,205.27,205.29,205.07,205.15,1679200.0,170.3448,170.3614,170.1788,170.2452,1679200.0
2014-12-18 14:10:00,205.15,205.27,205.1,205.24,1825000.0,170.2452,170.3448,170.2037,170.3199,1825000.0
2014-12-18 14:15:00,205.24,205.39,205.15,205.35,2032700.0,170.3199,170.4444,170.2452,170.4112,2032700.0
2014-12-18 14:20:00,205.35,205.36,205.13,205.13,1664200.0,170.4112,170.4195,170.2286,170.2286,1664200.0
2014-12-18 14:25:00,205.13,205.21,205.0,205.03,2159200.0,170.2286,170.295,170.1208,170.1456,2159200.0
2014-12-18 14:30:00,205.02,205.23,204.91,205.18,2422300.0,170.1373,170.3116,170.0461,170.2701,2422300.0
2014-12-18 14:35:00,205.17,205.38,205.09,205.3,1090900.0,170.2618,170.4361,170.1954,170.3697,1090900.0
2014-12-18 14:40:00,205.3,205.33,205.19,205.19,1178000.0,170.3697,170.3946,170.2784,170.2784,1178000.0
2014-12-18 14:45:00,205.19,205.32,204.96,205.02,1715500.0,170.2784,170.3863,170.0876,170.1373,1715500.0
2014-12-18 14:50:00,205.02,205.34,205.0,205.3,2249700.0,170.1373,170.4029,170.1208,170.3697,2249700.0
2014-12-18 14:55:00,205.3,205.46,205.22,205.39,2569500.0,170.3697,170.5025,170.3033,170.4444,2569500.0
2014-12-18 15:00:00,205.39,205.53,205.29,205.5,2028100.0,170.4444,170.5606,170.3614,170.5357,2028100.0
2014-12-18 15:05:00,205.5,205.71,205.47,205.57,3576900.0,170.5357,170.71,170.5108,170.5938,3576900.0
2014-12-18 15:10:00,205.57,205.83,205.56,205.8,2589500.0,170.5938,170.8095,170.5855,170.7846,2589500.0
2014-12-18 15:15:00,205.81,205.83,205.65,205.73,2360200.0,170.7929,170.8095,170.6602,170.7265,2360200.0
2014-12-18 15:20:00,205.74,205.76,205.56,205.6,2069900.0,170.7348,170.7514,170.5855,170.6187,2069900.0
2014-12-18 15:25:00,205.6,205.77,205.51,205.71,2200200.0,170.6187,170.7597,170.544,170.71,2200200.0
2014-12-18 15:30:00,205.72,205.94,205.71,205.77,3181700.0,170.7182,170.9008,170.71,170.7597,3181700.0
2014-12-18 15:35:00,205.77,205.92,205.74,205.9,3150600.0,170.7597,170.8842,170.7348,170.8676,3150600.0
2014-12-18 15:40:00,205.89,206.14,205.88,206.02,4068200.0,170.8593,171.0668,170.851,170.9672,4068200.0
2014-12-18 15:45:00,206.02,206.1,205.89,206.1,4023500.0,170.9672,171.0336,170.8593,171.0336,4023500.0
2014-12-18 15:50:00,206.1,206.43,206.09,206.4,7558700.0,171.0336,171.3074,171.0253,171.2826,7558700.0
2014-12-18 15:55:00,206.41,212.97,206.37,206.8,17094100.0,171.2909,176.7347,171.2577,171.6145,17094100.0
2014-12-19 09:30:00,206.43,206.58,205.93,205.95,9139000.0,172.2489,172.374,171.8317,171.8483,9139000.0
2014-12-19 09:35:00,205.96,206.19,205.85,206.06,3801900.0,171.8567,172.0486,171.7649,171.9401,3801900.0
2014-12-19 09:40:00,206.06,206.06,205.66,205.67,4049000.0,171.9401,171.9401,171.6064,171.6147,4049000.0
2014-12-19 09:45:00,205.67,205.97,205.62,205.92,3030400.0,171.6147,171.865,171.573,171.8233,3030400.0
2014-12-19 09:50:00,205.92,205.96,205.72,205.77,2074600.0,171.8233,171.8567,171.6564,171.6981,2074600.0
2014-12-19 09:55:00,205.77,206.23,205.71,206.23,3139300.0,171.6981,172.082,171.6481,172.082,3139300.0
2014-12-19 10:00:00,206.23,206.4,206.02,206.34,2952100.0,172.082,172.2238,171.9067,172.1738,2952100.0
2014-12-19 10:05:00,206.34,206.65,206.33,206.58,3344200.0,172.1738,172.4324,172.1654,172.374,3344200.0
2014-12-19 10:10:00,206.57,206.58,206.36,206.48,2549800.0,172.3657,172.374,172.1905,172.2906,2549800.0
2014-12-19 10:15:00,206.48,206.56,206.33,206.38,2199200.0,172.2906,172.3573,172.1654,172.2071,2199200.0
2014-12-19 10:20:00,206.37,206.42,206.15,206.37,2147600.0,172.1988,172.2405,172.0152,172.1988,2147600.0
2014-12-19 10:25:00,206.38,206.49,206.24,206.49,1732600.0,172.2071,172.2989,172.0903,172.2989,1732600.0
2014-12-19 10:30:00,206.48,206.5,206.11,206.26,1269100.0,172.2906,172.3073,171.9818,172.107,1269100.0
2014-12-19 10:35:00,206.27,206.28,206.12,206.15,991300.0,172.1154,172.1237,171.9902,172.0152,991300.0
2014-12-19 10:40:00,206.15,206.45,206.15,206.34,1037900.0,172.0152,172.2655,172.0152,172.1738,1037900.0
2014-12-19 10:45:00,206.34,206.35,205.99,206.0,1794200.0,172.1738,172.1821,171.8817,171.8901,1794200.0
2014-12-19 10:50:00,206.0,206.16,205.95,206.09,1200900.0,171.8901,172.0236,171.8483,171.9652,1200900.0
2014-12-19 10:55:00,206.09,206.34,206.07,206.31,1366200.0,171.9652,172.1738,171.9485,172.1487,1366200.0
2014-12-19 11:00:00,206.3,206.3,206.1,206.15,1064000.0,172.1404,172.1404,171.9735,172.0152,1064000.0
2014-12-19 11:05:00,206.16,206.21,206.05,206.08,1384400.0,172.0236,172.0653,171.9318,171.9568,1384400.0
2014-12-19 11:10:00,206.08,206.26,206.08,206.24,1201400.0,171.9568,172.107,171.9568,172.0903,1201400.0
2014-12-19 11:15:00,206.24,206.35,206.15,206.15,1415400.0,172.0903,172.1821,172.0152,172.0152,1415400.0
2014-12-19 11:20:00,206.16,206.3,206.14,206.18,1092300.0,172.0236,172.1404,172.0069,172.0403,1092300.0
2014-12-19 11:25:00,206.19,206.44,206.18,206.31,1385100.0,172.0486,172.2572,172.0403,172.1487,1385100.0
2014-12-19 11:30:00,206.31,206.35,206.12,206.27,1865700.0,172.1487,172.1821,171.9902,172.1154,1865700.0
2014-12-19 11:35:00,206.27,206.29,206.14,206.18,1407200.0,172.1154,172.132,172.0069,172.0403,1407200.0
2014-12-19 11:40:00,206.18,206.32,206.17,206.24,2105800.0,172.0403,172.1571,172.0319,172.0903,2105800.0
2014-12-19 11:45:00,206.25,206.28,206.12,206.14,897200.0,172.0987,172.1237,171.9902,172.0069,897200.0
2014-12-19 11:50:00,206.15,206.2,206.1,206.13,910400.0,172.0152,172.0569,171.9735,171.9985,910400.0
2014-12-19 11:55:00,206.14,206.22,206.11,206.11,788100.0,172.0069,172.0736,171.9818,171.9818,788100.0
2014-12-19 12:00:00,206.11,206.11,205.93,206.02,1095900.0,171.9818,171.9818,171.8317,171.9067,1095900.0
2014-12-19 12:05:00,206.01,206.02,205.86,205.95,1210900.0,171.8984,171.9067,171.7732,171.8483,1210900.0
2014-12-19 12:10:00,205.95,205.99,205.88,205.9,728600.0,171.8483,171.8817,171.7899,171.8066,728600.0
2014-12-19 12:15:00,205.91,206.04,205.9,205.94,1030700.0,171.815,171.9234,171.8066,171.84,1030700.0
2014-12-19 12:20:00,205.94,205.96,205.72,205.74,1057300.0,171.84,171.8567,171.6564,171.6731,1057300.0
2014-12-19 12:25:00,205.74,205.88,205.7,205.82,1137500.0,171.6731,171.7899,171.6397,171.7399,1137500.0
2014-12-19 12:30:00,205.82,205.89,205.73,205.84,989400.0,171.7399,171.7983,171.6648,171.7566,989400.0
2014-12-19 12:35:00,205.84,205.95,205.82,205.93,617900.0,171.7566,171.8483,171.7399,171.8317,617900.0
2014-12-19 12:40:00,205.92,205.97,205.86,205.97,813200.0,171.8233,171.865,171.7732,171.865,813200.0
2014-12-19 12:45:00,205.97,206.03,205.91,206.0,693900.0,171.865,171.9151,171.815,171.8901,693900.0
2014-12-19 12:50:00,206.01,206.18,206.0,206.13,1148700.0,171.8984,172.0403,171.8901,171.9985,1148700.0
2014-12-19 12:55:00,206.13,206.13,205.95,205.96,958000.0,171.9985,171.9985,171.8483,171.8567,958000.0
2014-12-19 13:00:00,205.95,206.03,205.91,205.97,743000.0,171.8483,171.9151,171.815,171.865,743000.0
2014-12-19 13:05:00,205.97,206.01,205.91,205.92,1251300.0,171.865,171.8984,171.815,171.8233,1251300.0
2014-12-19 13:10:00,205.92,205.94,205.86,205.86,920200.0,171.8233,171.84,171.7732,171.7732,920200.0
2014-12-19 13:15:00,205.87,206.03,205.86,206.02,662900.0,171.7816,171.9151,171.7732,171.9067,662900.0
2014-12-19 13:20:00,206.02,206.1,205.94,206.05,830800.0,171.9067,171.9735,171.84,171.9318,830800.0
2014-12-19 13:25:00,206.06,206.18,206.03,206.13,1189400.0,171.9401,172.0403,171.9151,171.9985,1189400.0
2014-12-19 13:30:00,206.14,206.25,206.11,206.12,1103500.0,172.0069,172.0987,171.9818,171.9902,1103500.0
2014-12-19 13:35:00,206.13,206.17,206.07,206.11,677700.0,171.9985,172.0319,171.9485,171.9818,677700.0
2014-12-19 13:40:00,206.11,206.21,206.07,206.2,423400.0,171.9818,172.0653,171.9485,172.0569,423400.0
2014-12-19 13:45:00,206.21,206.22,206.13,206.2,554200.0,172.0653,172.0736,171.9985,172.0569,554200.0
2014-12-19 13:50:00,206.19,206.26,206.16,206.23,468000.0,172.0486,172.107,172.0236,172.082,468000.0
2014-12-19 13:55:00,206.23,206.25,206.15,206.23,760800.0,172.082,172.0987,172.0152,172.082,760800.0
2014-12-19 14:00:00,206.23,206.25,206.17,206.23,590000.0,172.082,172.0987,172.0319,172.082,590000.0
2014-12-19 14:05:00,206.23,206.49,206.22,206.46,1417000.0,172.082,172.2989,172.0736,172.2739,1417000.0
2014-12-19 14:10:00,206.45,206.56,206.42,206.45,1357000.0,172.2655,172.3573,172.2405,172.2655,1357000.0
2014-12-19 14:15:00,206.45,206.47,206.35,206.37,601200.0,172.2655,172.2822,172.1821,172.1988,601200.0
2014-12-19 14:20:00,206.37,206.38,206.29,206.36,405200.0,172.1988,172.2071,172.132,172.1905,405200.0
2014-12-19 14:25:00,206.35,206.42,206.3,206.42,705700.0,172.1821,172.2405,172.1404,172.2405,705700.0
2014-12-19 14:30:00,206.42,206.52,206.38,206.5,1103300.0,172.2405,172.324,172.2071,172.3073,1103300.0
2014-12-19 14:35:00,206.5,206.5,206.42,206.48,840300.0,172.3073,172.3073,172.2405,172.2906,840300.0
2014-12-19 14:40:00,206.47,206.65,206.45,206.64,1414200.0,172.2822,172.4324,172.2655,172.4241,1414200.0
2014-12-19 14:45:00,206.64,206.82,206.62,206.78,2064100.0,172.4241,172.5743,172.4074,172.5409,2064100.0
2014-12-19 14:50:00,206.77,207.07,206.77,207.05,4065800.0,172.5326,172.7829,172.5326,172.7662,4065800.0
2014-12-19 14:55:00,207.05,207.16,207.02,207.13,1907100.0,172.7662,172.858,172.7412,172.833,1907100.0
2014-12-19 15:00:00,207.13,207.15,207.0,207.01,1623600.0,172.833,172.8496,172.7245,172.7328,1623600.0
2014-12-19 15:05:00,207.0,207.03,206.79,206.96,2429500.0,172.7245,172.7495,172.5492,172.6911,2429500.0
2014-12-19 15:10:00,206.97,207.13,206.66,207.05,3550600.0,172.6994,172.833,172.4408,172.7662,3550600.0
2014-12-19 15:15:00,207.06,207.11,206.97,207.04,2113600.0,172.7745,172.8163,172.6994,172.7579,2113600.0
2014-12-19 15:20:00,207.03,207.14,206.99,207.0,1387300.0,172.7495,172.8413,172.7161,172.7245,1387300.0
2014-12-19 15:25:00,207.0,207.15,206.91,207.15,1694700.0,172.7245,172.8496,172.6494,172.8496,1694700.0
2014-12-19 15:30:00,207.15,207.28,207.08,207.23,3240800.0,172.8496,172.9581,172.7912,172.9164,3240800.0
2014-12-19 15:35:00,207.23,207.33,207.16,207.24,2724000.0,172.9164,172.9998,172.858,172.9247,2724000.0
2014-12-19 15:40:00,207.24,207.29,207.04,207.09,3532500.0,172.9247,172.9665,172.7579,172.7996,3532500.0
2014-12-19 15:45:00,207.09,207.1,206.87,206.89,3112400.0,172.7996,172.8079,172.616,172.6327,3112400.0
2014-12-19 15:50:00,206.89,206.92,206.52,206.53,3851600.0,172.6327,172.6577,172.324,172.3323,3851600.0
2014-12-19 15:55:00,206.53,206.84,206.52,206.53,11115100.0,172.3323,172.591,172.324,172.3323,11115100.0
2014-12-22 09:30:00,206.74,207.04,206.7,206.77,2541200.0,172.5075,172.7579,172.4742,172.5326,2541200.0
2014-12-22 09:35:00,206.77,206.79,206.58,206.63,1336300.0,172.5326,172.5492,172.374,172.4157,1336300.0
2014-12-22 09:40:00,206.62,206.79,206.51,206.77,1207500.0,172.4074,172.5492,172.3156,172.5326,1207500.0
2014-12-22 09:45:00,206.77,206.95,206.75,206.85,1885200.0,172.5326,172.6828,172.5159,172.5993,1885200.0
2014-12-22 09:50:00,206.85,206.94,206.72,206.79,2722600.0,172.5993,172.6744,172.4908,172.5492,2722600.0
2014-12-22 09:55:00,206.78,206.8,206.7,206.73,1295100.0,172.5409,172.5576,172.4742,172.4992,1295100.0
2014-12-22 10:00:00,206.75,206.86,206.51,206.61,2043300.0,172.5159,172.6077,172.3156,172.3991,2043300.0
2014-12-22 10:05:00,206.61,206.77,206.56,206.74,1356700.0,172.3991,172.5326,172.3573,172.5075,1356700.0
2014-12-22 10:10:00,206.73,206.9,206.69,206.83,1538600.0,172.4992,172.641,172.4658,172.5826,1538600.0
2014-12-22 10:15:00,206.82,206.98,206.79,206.85,1214400.0,172.5743,172.7078,172.5492,172.5993,1214400.0
2014-12-22 10:20:00,206.86,206.94,206.76,206.9,1283500.0,172.6077,172.6744,172.5242,172.641,1283500.0
2014-12-22 10:25:00,206.91,207.02,206.82,206.9,1186700.0,172.6494,172.7412,172.5743,172.641,1186700.0
2014-12-22 10:30:00,206.9,206.96,206.75,206.78,1284000.0,172.641,172.6911,172.5159,172.5409,1284000.0
2014-12-22 10:35:00,206.79,206.86,206.72,206.72,885200.0,172.5492,172.6077,172.4908,172.4908,885200.0
2014-12-22 10:40:00,206.73,206.77,206.67,206.75,909100.0,172.4992,172.5326,172.4491,172.5159,909100.0
2014-12-22 10:45:00,206.75,206.82,206.73,206.77,810100.0,172.5159,172.5743,172.4992,172.5326,810100.0
2014-12-22 10:50:00,206.77,206.89,206.75,206.84,857200.0,172.5326,172.6327,172.5159,172.591,857200.0
2014-12-22 10:55:00,206.85,206.86,206.76,206.78,986100.0,172.5993,172.6077,172.5242,172.5409,986100.0
2014-12-22 11:00:00,206.76,206.77,206.5,206.62,1547900.0,172.5242,172.5326,172.3073,172.4074,1547900.0
2014-12-22 11:05:00,206.62,206.63,206.46,206.56,1054700.0,172.4074,172.4157,172.2739,172.3573,1054700.0
2014-12-22 11:10:00,206.56,206.62,206.5,206.58,752700.0,172.3573,172.4074,172.3073,172.374,752700.0
2014-12-22 11:15:00,206.57,206.66,206.53,206.62,828800.0,172.3657,172.4408,172.3323,172.4074,828800.0
2014-12-22 11:20:00,206.62,206.7,206.55,206.56,862900.0,172.4074,172.4742,172.349,172.3573,862900.0
2014-12-22 11:25:00,206.57,206.83,206.54,206.8,1155300.0,172.3657,172.5826,172.3406,172.5576,1155300.0
2014-12-22 11:30:00,206.79,206.86,206.74,206.76,1194700.0,172.5492,172.6077,172.5075,172.5242,1194700.0
2014-12-22 11:35:00,206.76,206.8,206.63,206.65,1073400.0,172.5242,172.5576,172.4157,172.4324,1073400.0
2014-12-22 11:40:00,206.64,206.67,206.54,206.59,1096800.0,172.4241,172.4491,172.3406,172.3824,1096800.0
2014-12-22 11:45:00,206.6,206.64,206.53,206.59,815300.0,172.3907,172.4241,172.3323,172.3824,815300.0
2014-12-22 11:50:00,206.59,206.63,206.5,206.6,868400.0,172.3824,172.4157,172.3073,172.3907,868400.0
2014-12-22 11:55:00,206.59,206.64,206.52,206.64,1027500.0,172.3824,172.4241,172.324,172.4241,1027500.0
2014-12-22 12:00:00,206.63,206.64,206.53,206.58,548400.0,172.4157,172.4241,172.3323,172.374,548400.0
2014-12-22 12:05:00,206.58,206.74,206.54,206.73,716400.0,172.374,172.5075,172.3406,172.4992,716400.0
2014-12-22 12:10:00,206.73,206.75,206.64,206.66,830600.0,172.4992,172.5159,172.4241,172.4408,830600.0
2014-12-22 12:15:00,206.65,206.69,206.62,206.69,262000.0,172.4324,172.4658,172.4074,172.4658,262000.0
2014-12-22 12:20:00,206.68,206.71,206.6,206.69,468500.0,172.4575,172.4825,172.3907,172.4658,468500.0
2014-12-22 12:25:00,206.69,206.72,206.61,206.64,475200.0,172.4658,172.4908,172.3991,172.4241,475200.0
2014-12-22 12:30:00,206.64,206.71,206.6,206.71,364900.0,172.4241,172.4825,172.3907,172.4825,364900.0
2014-12-22 12:35:00,206.71,206.71,206.56,206.66,664600.0,172.4825,172.4825,172.3573,172.4408,664600.0
2014-12-22 12:40:00,206.67,206.69,206.62,206.69,355800.0,172.4491,172.4658,172.4074,172.4658,355800.0
2014-12-22 12:45:00,206.69,206.74,206.63,206.72,555800.0,172.4658,172.5075,172.4157,172.4908,555800.0
2014-12-22 12:50:00,206.73,206.83,206.71,206.8,803600.0,172.4992,172.5826,172.4825,172.5576,803600.0
2014-12-22 12:55:00,206.8,206.9,206.78,206.83,974600.0,172.5576,172.641,172.5409,172.5826,974600.0
2014-12-22 13:00:00,206.83,206.9,206.8,206.83,566300.0,172.5826,172.641,172.5576,172.5826,566300.0
2014-12-22 13:05:00,206.84,206.89,206.81,206.86,422500.0,172.591,172.6327,172.5659,172.6077,422500.0
2014-12-22 13:10:00,206.87,207.0,206.86,206.95,1768800.0,172.616,172.7245,172.6077,172.6828,1768800.0
2014-12-22 13:15:00,206.95,207.0,206.92,206.93,596600.0,172.6828,172.7245,172.6577,172.6661,596600.0
2014-12-22 13:20:00,206.93,206.95,206.85,206.95,469600.0,172.6661,172.6828,172.5993,172.6828,469600.0
2014-12-22 13:25:00,206.95,206.98,206.89,206.91,548400.0,172.6828,172.7078,172.6327,172.6494,548400.0
2014-12-22 13:30:00,206.92,206.93,206.85,206.87,799600.0,172.6577,172.6661,172.5993,172.616,799600.0
2014-12-22 13:35:00,206.87,206.93,206.86,206.92,617500.0,172.616,172.6661,172.6077,172.6577,617500.0
2014-12-22 13:40:00,206.93,206.93,206.87,206.89,769200.0,172.6661,172.6661,172.616,172.6327,769200.0
2014-12-22 13:45:00,206.88,207.0,206.87,206.98,651600.0,172.6243,172.7245,172.616,172.7078,651600.0
2014-12-22 13:50:00,206.99,206.99,206.87,206.9,861300.0,172.7161,172.7161,172.616,172.641,861300.0
2014-12-22 13:55:00,206.89,207.01,206.85,207.0,901200.0,172.6327,172.7328,172.5993,172.7245,901200.0
2014-12-22 14:00:00,207.01,207.01,206.92,206.97,778900.0,172.7328,172.7328,172.6577,172.6994,778900.0
2014-12-22 14:05:00,206.97,207.14,206.97,207.13,1242700.0,172.6994,172.8413,172.6994,172.833,1242700.0
2014-12-22 14:10:00,207.14,207.14,207.02,207.13,1088600.0,172.8413,172.8413,172.7412,172.833,1088600.0
2014-12-22 14:15:00,207.13,207.17,206.99,207.01,1230900.0,172.833,172.8663,172.7161,172.7328,1230900.0
2014-12-22 14:20:00,207.01,207.08,207.01,207.01,677500.0,172.7328,172.7912,172.7328,172.7328,677500.0
2014-12-22 14:25:00,207.01,207.09,206.99,207.07,948900.0,172.7328,172.7996,172.7161,172.7829,948900.0
2014-12-22 14:30:00,207.07,207.12,207.04,207.05,942000.0,172.7829,172.8246,172.7579,172.7662,942000.0
2014-12-22 14:35:00,207.06,207.08,206.87,206.92,945000.0,172.7745,172.7912,172.616,172.6577,945000.0
2014-12-22 14:40:00,206.92,206.99,206.91,206.94,554600.0,172.6577,172.7161,172.6494,172.6744,554600.0
2014-12-22 14:45:00,206.94,207.01,206.9,207.0,659400.0,172.6744,172.7328,172.641,172.7245,659400.0
2014-12-22 14:50:00,207.0,207.05,206.95,207.02,917900.0,172.7245,172.7662,172.6828,172.7412,917900.0
2014-12-22 14:55:00,207.03,207.06,206.96,207.0,1040400.0,172.7495,172.7745,172.6911,172.7245,1040400.0
2014-12-22 15:00:00,207.0,207.1,207.0,207.09,580100.0,172.7245,172.8079,172.7245,172.7996,580100.0
2014-12-22 15:05:00,207.1,207.14,207.08,207.12,828700.0,172.8079,172.8413,172.7912,172.8246,828700.0
2014-12-22 15:10:00,207.12,207.18,207.11,207.13,846000.0,172.8246,172.8747,172.8163,172.833,846000.0
2014-12-22 15:15:00,207.13,207.18,207.09,207.17,1361000.0,172.833,172.8747,172.7996,172.8663,1361000.0
2014-12-22 15:20:00,207.17,207.32,207.16,207.28,1290700.0,172.8663,172.9915,172.858,172.9581,1290700.0
2014-12-22 15:25:00,207.28,207.34,207.24,207.31,1030000.0,172.9581,173.0082,172.9247,172.9831,1030000.0
2014-12-22 15:30:00,207.3,207.41,207.23,207.36,1474200.0,172.9748,173.0666,172.9164,173.0249,1474200.0
2014-12-22 15:35:00,207.36,207.39,207.28,207.31,1631900.0,173.0249,173.0499,172.9581,172.9831,1631900.0
2014-12-22 15:40:00,207.32,207.4,207.28,207.31,1849200.0,172.9915,173.0582,172.9581,172.9831,1849200.0
2014-12-22 15:45:00,207.32,207.44,207.15,207.36,3720400.0,172.9915,173.0916,172.8496,173.0249,3720400.0
2014-12-22 15:50:00,207.37,207.37,207.13,207.25,3013500.0,173.0332,173.0332,172.833,172.9331,3013500.0
2014-12-22 15:55:00,207.26,207.47,207.19,207.45,5644700.0,172.9414,173.1167,172.883,173.1,5644700.0
2014-12-23 09:30:00,208.17,208.21,207.96,208.01,3199100.0,173.7007,173.7341,173.5255,173.5672,3199100.0
2014-12-23 09:35:00,208.01,208.11,207.98,207.99,2063600.0,173.5672,173.6507,173.5422,173.5506,2063600.0
2014-12-23 09:40:00,207.99,208.08,207.98,208.01,1302900.0,173.5506,173.6256,173.5422,173.5672,1302900.0
2014-12-23 09:45:00,208.01,208.04,207.79,207.86,1618900.0,173.5672,173.5923,173.3837,173.4421,1618900.0
2014-12-23 09:50:00,207.86,207.97,207.85,207.92,929500.0,173.4421,173.5339,173.4337,173.4921,929500.0
2014-12-23 09:55:00,207.91,208.0,207.78,207.9,964200.0,173.4838,173.5589,173.3753,173.4755,964200.0
2014-12-23 10:00:00,207.91,208.09,207.86,208.08,2151800.0,173.4838,173.634,173.4421,173.6256,2151800.0
2014-12-23 10:05:00,208.08,208.15,207.98,208.03,1284800.0,173.6256,173.6841,173.5422,173.5839,1284800.0
2014-12-23 10:10:00,208.04,208.06,207.74,207.76,2033000.0,173.5923,173.609,173.3419,173.3586,2033000.0
2014-12-23 10:15:00,207.76,207.86,207.66,207.83,1312700.0,173.3586,173.4421,173.2752,173.417,1312700.0
2014-12-23 10:20:00,207.83,207.92,207.78,207.89,958600.0,173.417,173.4921,173.3753,173.4671,958600.0
2014-12-23 10:25:00,207.89,207.99,207.84,207.9,957800.0,173.4671,173.5506,173.4254,173.4755,957800.0
2014-12-23 10:30:00,207.89,207.9,207.71,207.78,981000.0,173.4671,173.4755,173.3169,173.3753,981000.0
2014-12-23 10:35:00,207.78,207.87,207.59,207.61,1086700.0,173.3753,173.4504,173.2168,173.2335,1086700.0
2014-12-23 10:40:00,207.6,207.72,207.59,207.69,906600.0,173.2251,173.3253,173.2168,173.3002,906600.0
2014-12-23 10:45:00,207.69,207.7,207.51,207.63,1021300.0,173.3002,173.3086,173.15,173.2502,1021300.0
2014-12-23 10:50:00,207.62,207.83,207.6,207.79,1074200.0,173.2418,173.417,173.2251,173.3837,1074200.0
2014-12-23 10:55:00,207.8,207.9,207.74,207.86,1084100.0,173.392,173.4755,173.3419,173.4421,1084100.0
2014-12-23 11:00:00,207.86,207.9,207.79,207.86,949700.0,173.4421,173.4755,173.3837,173.4421,949700.0
2014-12-23 11:05:00,207.86,207.92,207.79,207.83,1873800.0,173.4421,173.4921,173.3837,173.417,1873800.0
2014-12-23 11:10:00,207.83,207.87,207.78,207.81,582000.0,173.417,173.4504,173.3753,173.4004,582000.0
2014-12-23 11:15:00,207.81,207.96,207.77,207.95,617500.0,173.4004,173.5255,173.367,173.5172,617500.0
2014-12-23 11:20:00,207.95,207.98,207.86,207.94,818800.0,173.5172,173.5422,173.4421,173.5088,818800.0
2014-12-23 11:25:00,207.94,207.97,207.87,207.9,708900.0,173.5088,173.5339,173.4504,173.4755,708900.0
2014-12-23 11:30:00,207.89,208.0,207.88,207.95,908300.0,173.4671,173.5589,173.4588,173.5172,908300.0
2014-12-23 11:35:00,207.93,207.95,207.84,207.94,697900.0,173.5005,173.5172,173.4254,173.5088,697900.0
2014-12-23 11:40:00,207.94,207.98,207.89,207.96,974200.0,173.5088,173.5422,173.4671,173.5255,974200.0
2014-12-23 11:45:00,207.95,207.97,207.87,207.97,518100.0,173.5172,173.5339,173.4504,173.5339,518100.0
2014-12-23 11:50:00,207.97,207.99,207.82,207.87,434000.0,173.5339,173.5506,173.4087,173.4504,434000.0
2014-12-23 11:55:00,207.87,207.9,207.82,207.83,428200.0,173.4504,173.4755,173.4087,173.417,428200.0
2014-12-23 12:00:00,207.82,207.88,207.78,207.81,609200.0,173.4087,173.4588,173.3753,173.4004,609200.0
2014-12-23 12:05:00,207.81,207.86,207.78,207.83,490600.0,173.4004,173.4421,173.3753,173.417,490600.0
2014-12-23 12:10:00,207.83,207.84,207.77,207.79,361200.0,173.417,173.4254,173.367,173.3837,361200.0
2014-12-23 12:15:00,207.8,207.95,207.76,207.94,660800.0,173.392,173.5172,173.3586,173.5088,660800.0
2014-12-23 12:20:00,207.95,207.99,207.84,207.86,1040800.0,173.5172,173.5506,173.4254,173.4421,1040800.0
2014-12-23 12:25:00,207.87,207.89,207.81,207.86,528100.0,173.4504,173.4671,173.4004,173.4421,528100.0
2014-12-23 12:30:00,207.86,207.88,207.76,207.82,1047400.0,173.4421,173.4588,173.3586,173.4087,1047400.0
2014-12-23 12:35:00,207.82,207.95,207.82,207.94,783300.0,173.4087,173.5172,173.4087,173.5088,783300.0
2014-12-23 12:40:00,207.94,207.95,207.87,207.94,484200.0,173.5088,173.5172,173.4504,173.5088,484200.0
2014-12-23 12:45:00,207.94,208.02,207.89,207.99,578700.0,173.5088,173.5756,173.4671,173.5506,578700.0
2014-12-23 12:50:00,207.99,208.01,207.93,207.95,570600.0,173.5506,173.5672,173.5005,173.5172,570600.0
2014-12-23 12:55:00,207.95,208.0,207.93,207.98,321900.0,173.5172,173.5589,173.5005,173.5422,321900.0
2014-12-23 13:00:00,207.99,207.99,207.91,207.97,422900.0,173.5506,173.5506,173.4838,173.5339,422900.0
2014-12-23 13:05:00,207.97,208.01,207.93,207.98,361500.0,173.5339,173.5672,173.5005,173.5422,361500.0
2014-12-23 13:10:00,207.98,208.12,207.97,208.1,774900.0,173.5422,173.659,173.5339,173.6423,774900.0
2014-12-23 13:15:00,208.1,208.11,208.06,208.07,323600.0,173.6423,173.6507,173.609,173.6173,323600.0
2014-12-23 13:20:00,208.08,208.09,208.01,208.05,477900.0,173.6256,173.634,173.5672,173.6006,477900.0
2014-12-23 13:25:00,208.05,208.08,208.01,208.03,397800.0,173.6006,173.6256,173.5672,173.5839,397800.0
2014-12-23 13:30:00,208.03,208.05,207.97,207.99,482200.0,173.5839,173.6006,173.5339,173.5506,482200.0
2014-12-23 13:35:00,207.99,208.01,207.96,207.97,332800.0,173.5506,173.5672,173.5255,173.5339,332800.0
2014-12-23 13:40:00,207.97,208.09,207.96,208.08,609500.0,173.5339,173.634,173.5255,173.6256,609500.0
2014-12-23 13:45:00,208.08,208.11,208.07,208.09,697900.0,173.6256,173.6507,173.6173,173.634,697900.0
2014-12-23 13:50:00,208.09,208.11,208.06,208.07,400700.0,173.634,173.6507,173.609,173.6173,400700.0
2014-12-23 13:55:00,208.06,208.11,208.0,208.01,538900.0,173.609,173.6507,173.5589,173.5672,538900.0
2014-12-23 14:00:00,208.02,208.05,207.92,207.96,571800.0,173.5756,173.6006,173.4921,173.5255,571800.0
2014-12-23 14:05:00,207.96,207.99,207.92,207.97,281300.0,173.5255,173.5506,173.4921,173.5339,281300.0
2014-12-23 14:10:00,207.98,208.07,207.93,208.03,420100.0,173.5422,173.6173,173.5005,173.5839,420100.0
2014-12-23 14:15:00,208.04,208.06,207.96,207.99,471000.0,173.5923,173.609,173.5255,173.5506,471000.0
2014-12-23 14:20:00,207.99,208.05,207.97,208.03,544500.0,173.5506,173.6006,173.5339,173.5839,544500.0
2014-12-23 14:25:00,208.03,208.11,208.03,208.08,358500.0,173.5839,173.6507,173.5839,173.6256,358500.0
2014-12-23 14:30:00,208.08,208.16,208.08,208.1,638300.0,173.6256,173.6924,173.6256,173.6423,638300.0
2014-12-23 14:35:00,208.11,208.19,208.09,208.18,585600.0,173.6507,173.7174,173.634,173.7091,585600.0
2014-12-23 14:40:00,208.18,208.23,208.16,208.21,651000.0,173.7091,173.7508,173.6924,173.7341,651000.0
2014-12-23 14:45:00,208.2,208.23,208.19,208.23,571900.0,173.7258,173.7508,173.7174,173.7508,571900.0
2014-12-23 14:50:00,208.22,208.23,208.15,208.18,556500.0,173.7425,173.7508,173.6841,173.7091,556500.0
2014-12-23 14:55:00,208.18,208.19,208.05,208.08,745400.0,173.7091,173.7174,173.6006,173.6256,745400.0
2014-12-23 15:00:00,208.08,208.17,208.07,208.11,698500.0,173.6256,173.7007,173.6173,173.6507,698500.0
2014-12-23 15:05:00,208.11,208.16,208.08,208.14,781200.0,173.6507,173.6924,173.6256,173.6757,781200.0
2014-12-23 15:10:00,208.14,208.14,208.09,208.11,546200.0,173.6757,173.6757,173.634,173.6507,546200.0
2014-12-23 15:15:00,208.11,208.13,208.06,208.1,904400.0,173.6507,173.6674,173.609,173.6423,904400.0
2014-12-23 15:20:00,208.09,208.1,207.86,207.88,1202700.0,173.634,173.6423,173.4421,173.4588,1202700.0
2014-12-23 15:25:00,207.88,207.95,207.85,207.92,940700.0,173.4588,173.5172,173.4337,173.4921,940700.0
2014-12-23 15:30:00,207.92,207.93,207.83,207.92,1491000.0,173.4921,173.5005,173.417,173.4921,1491000.0
2014-12-23 15:35:00,207.91,208.01,207.87,207.95,1215000.0,173.4838,173.5672,173.4504,173.5172,1215000.0
2014-12-23 15:40:00,207.95,208.01,207.92,207.99,1616100.0,173.5172,173.5672,173.4921,173.5506,1616100.0
2014-12-23 15:45:00,207.99,207.99,207.86,207.99,2104100.0,173.5506,173.5506,173.4421,173.5506,2104100.0
2014-12-23 15:50:00,207.99,208.01,207.89,207.97,2346900.0,173.5506,173.5672,173.4671,173.5339,2346900.0
2014-12-23 15:55:00,207.97,207.99,207.71,207.75,5512900.0,173.5339,173.5506,173.3169,173.3503,5512900.0
2014-12-24 09:30:00,208.02,208.14,207.95,208.13,1458100.0,173.5756,173.6757,173.5172,173.6674,1458100.0
2014-12-24 09:35:00,208.13,208.16,208.01,208.05,1081200.0,173.6674,173.6924,173.5672,173.6006,1081200.0
2014-12-24 09:40:00,208.04,208.07,207.88,207.95,915600.0,173.5923,173.6173,173.4588,173.5172,915600.0
2014-12-24 09:45:00,207.95,208.06,207.92,208.05,868200.0,173.5172,173.609,173.4921,173.6006,868200.0
2014-12-24 09:50:00,208.06,208.15,208.0,208.11,849100.0,173.609,173.6841,173.5589,173.6507,849100.0
2014-12-24 09:55:00,208.1,208.11,207.94,208.04,928300.0,173.6423,173.6507,173.5088,173.5923,928300.0
2014-12-24 10:00:00,208.04,208.1,208.0,208.03,934400.0,173.5923,173.6423,173.5589,173.5839,934400.0
2014-12-24 10:05:00,208.03,208.12,207.98,208.01,925500.0,173.5839,173.659,173.5422,173.5672,925500.0
2014-12-24 10:10:00,208.01,208.08,207.99,208.02,522100.0,173.5672,173.6256,173.5506,173.5756,522100.0
2014-12-24 10:15:00,208.02,208.13,208.0,208.08,759000.0,173.5756,173.6674,173.5589,173.6256,759000.0
2014-12-24 10:20:00,208.09,208.14,208.07,208.1,435200.0,173.634,173.6757,173.6173,173.6423,435200.0
2014-12-24 10:25:00,208.1,208.15,208.1,208.14,357300.0,173.6423,173.6841,173.6423,173.6757,357300.0
2014-12-24 10:30:00,208.13,208.15,208.09,208.1,638600.0,173.6674,173.6841,173.634,173.6423,638600.0
2014-12-24 10:35:00,208.11,208.17,208.1,208.16,516200.0,173.6507,173.7007,173.6423,173.6924,516200.0
2014-12-24 10:40:00,208.16,208.19,208.15,208.18,647000.0,173.6924,173.7174,173.6841,173.7091,647000.0
2014-12-24 10:45:00,208.18,208.2,208.1,208.13,737800.0,173.7091,173.7258,173.6423,173.6674,737800.0
2014-12-24 10:50:00,208.13,208.23,208.11,208.2,564400.0,173.6674,173.7508,173.6507,173.7258,564400.0
2014-12-24 10:55:00,208.2,208.21,208.14,208.16,328900.0,173.7258,173.7341,173.6757,173.6924,328900.0
2014-12-24 11:00:00,208.15,208.3,208.15,208.3,1100800.0,173.6841,173.8092,173.6841,173.8092,1100800.0
2014-12-24 11:05:00,208.3,208.32,208.24,208.3,639800.0,173.8092,173.8259,173.7592,173.8092,639800.0
2014-12-24 11:10:00,208.31,208.32,208.22,208.24,483800.0,173.8176,173.8259,173.7425,173.7592,483800.0
2014-12-24 11:15:00,208.25,208.28,208.22,208.27,308900.0,173.7675,173.7925,173.7425,173.7842,308900.0
2014-12-24 11:20:00,208.27,208.28,208.25,208.26,215200.0,173.7842,173.7925,173.7675,173.7758,215200.0
2014-12-24 11:25:00,208.25,208.34,208.25,208.29,600500.0,173.7675,173.8426,173.7675,173.8009,600500.0
2014-12-24 11:30:00,208.29,208.33,208.21,208.22,604200.0,173.8009,173.8343,173.7341,173.7425,604200.0
2014-12-24 11:35:00,208.23,208.26,208.18,208.22,482700.0,173.7508,173.7758,173.7091,173.7425,482700.0
2014-12-24 11:40:00,208.22,208.23,208.17,208.21,522500.0,173.7425,173.7508,173.7007,173.7341,522500.0
2014-12-24 11:45:00,208.2,208.23,208.19,208.23,266900.0,173.7258,173.7508,173.7174,173.7508,266900.0
2014-12-24 11:50:00,208.23,208.26,208.18,208.24,393100.0,173.7508,173.7758,173.7091,173.7592,393100.0
2014-12-24 11:55:00,208.23,208.27,208.2,208.22,431000.0,173.7508,173.7842,173.7258,173.7425,431000.0
2014-12-24 12:00:00,208.22,208.25,208.18,208.23,464600.0,173.7425,173.7675,173.7091,173.7508,464600.0
2014-12-24 12:05:00,208.23,208.27,208.21,208.26,514000.0,173.7508,173.7842,173.7341,173.7758,514000.0
2014-12-24 12:10:00,208.27,208.34,208.22,208.27,798200.0,173.7842,173.8426,173.7425,173.7842,798200.0
2014-12-24 12:15:00,208.27,208.31,208.23,208.27,711300.0,173.7842,173.8176,173.7508,173.7842,711300.0
2014-12-24 12:20:00,208.27,208.3,208.21,208.23,367200.0,173.7842,173.8092,173.7341,173.7508,367200.0
2014-12-24 12:25:00,208.23,208.27,208.22,208.24,337700.0,173.7508,173.7842,173.7425,173.7592,337700.0
2014-12-24 12:30:00,208.23,208.29,208.22,208.24,627000.0,173.7508,173.8009,173.7425,173.7592,627000.0
2014-12-24 12:35:00,208.23,208.25,208.1,208.15,1370100.0,173.7508,173.7675,173.6423,173.6841,1370100.0
2014-12-24 12:40:00,208.15,208.17,208.08,208.11,1287600.0,173.6841,173.7007,173.6256,173.6507,1287600.0
2014-12-24 12:45:00,208.1,208.16,208.05,208.12,994700.0,173.6423,173.6924,173.6006,173.659,994700.0
2014-12-24 12:50:00,208.12,208.15,208.05,208.06,1304100.0,173.659,173.6841,173.6006,173.609,1304100.0
2014-12-24 12:55:00,208.06,208.11,207.72,207.8,3650600.0,173.609,173.6507,173.3253,173.392,3650600.0
2014-12-26 09:30:00,208.3,208.36,208.25,208.35,1421900.0,173.8092,173.8593,173.7675,173.8509,1421900.0
2014-12-26 09:35:00,208.35,208.57,208.34,208.47,909700.0,173.8509,174.0345,173.8426,173.9511,909700.0
2014-12-26 09:40:00,208.46,208.52,208.42,208.45,577900.0,173.9427,173.9928,173.9094,173.9344,577900.0
2014-12-26 09:45:00,208.46,208.65,208.43,208.64,1095300.0,173.9427,174.1013,173.9177,174.0929,1095300.0
2014-12-26 09:50:00,208.65,208.73,208.62,208.63,1016200.0,174.1013,174.168,174.0762,174.0846,1016200.0
2014-12-26 09:55:00,208.62,208.68,208.58,208.66,732600.0,174.0762,174.1263,174.0429,174.1096,732600.0
2014-12-26 10:00:00,208.65,208.75,208.65,208.71,719900.0,174.1013,174.1847,174.1013,174.1513,719900.0
2014-12-26 10:05:00,208.72,208.74,208.59,208.61,575000.0,174.1597,174.1764,174.0512,174.0679,575000.0
2014-12-26 10:10:00,208.61,208.68,208.58,208.61,1083400.0,174.0679,174.1263,174.0429,174.0679,1083400.0
2014-12-26 10:15:00,208.6,208.64,208.52,208.56,713300.0,174.0595,174.0929,173.9928,174.0262,713300.0
2014-12-26 10:20:00,208.57,208.6,208.54,208.58,470800.0,174.0345,174.0595,174.0095,174.0429,470800.0
2014-12-26 10:25:00,208.57,208.6,208.53,208.56,385100.0,174.0345,174.0595,174.0011,174.0262,385100.0
2014-12-26 10:30:00,208.55,208.59,208.53,208.53,354600.0,174.0178,174.0512,174.0011,174.0011,354600.0
2014-12-26 10:35:00,208.53,208.57,208.52,208.53,309900.0,174.0011,174.0345,173.9928,174.0011,309900.0
2014-12-26 10:40:00,208.52,208.61,208.48,208.61,437300.0,173.9928,174.0679,173.9594,174.0679,437300.0
2014-12-26 10:45:00,208.61,208.65,208.58,208.62,346600.0,174.0679,174.1013,174.0429,174.0762,346600.0
2014-12-26 10:50:00,208.62,208.66,208.6,208.62,400100.0,174.0762,174.1096,174.0595,174.0762,400100.0
2014-12-26 10:55:00,208.62,208.64,208.58,208.64,452300.0,174.0762,174.0929,174.0429,174.0929,452300.0
2014-12-26 11:00:00,208.64,208.66,208.61,208.65,419800.0,174.0929,174.1096,174.0679,174.1013,419800.0
2014-12-26 11:05:00,208.64,208.7,208.61,208.62,510700.0,174.0929,174.143,174.0679,174.0762,510700.0
2014-12-26 11:10:00,208.62,208.64,208.57,208.6,361500.0,174.0762,174.0929,174.0345,174.0595,361500.0
2014-12-26 11:15:00,208.61,208.63,208.58,208.6,247000.0,174.0679,174.0846,174.0429,174.0595,247000.0
2014-12-26 11:20:00,208.61,208.62,208.58,208.6,317600.0,174.0679,174.0762,174.0429,174.0595,317600.0
2014-12-26 11:25:00,208.61,208.63,208.57,208.58,236400.0,174.0679,174.0846,174.0345,174.0429,236400.0
2014-12-26 11:30:00,208.59,208.65,208.55,208.63,550500.0,174.0512,174.1013,174.0178,174.0846,550500.0
2014-12-26 11:35:00,208.64,208.65,208.59,208.62,246900.0,174.0929,174.1013,174.0512,174.0762,246900.0
2014-12-26 11:40:00,208.63,208.65,208.58,208.6,379200.0,174.0846,174.1013,174.0429,174.0595,379200.0
2014-12-26 11:45:00,208.61,208.63,208.6,208.61,172800.0,174.0679,174.0846,174.0595,174.0679,172800.0
2014-12-26 11:50:00,208.61,208.63,208.6,208.62,226800.0,174.0679,174.0846,174.0595,174.0762,226800.0
2014-12-26 11:55:00,208.63,208.63,208.59,208.6,283500.0,174.0846,174.0846,174.0512,174.0595,283500.0
2014-12-26 12:00:00,208.61,208.61,208.56,208.56,205300.0,174.0679,174.0679,174.0262,174.0262,205300.0
2014-12-26 12:05:00,208.56,208.57,208.52,208.54,265600.0,174.0262,174.0345,173.9928,174.0095,265600.0
2014-12-26 12:10:00,208.53,208.55,208.43,208.5,553100.0,174.0011,174.0178,173.9177,173.9761,553100.0
2014-12-26 12:15:00,208.5,208.56,208.47,208.53,342500.0,173.9761,174.0262,173.9511,174.0011,342500.0
2014-12-26 12:20:00,208.54,208.6,208.53,208.58,295900.0,174.0095,174.0595,174.0011,174.0429,295900.0
2014-12-26 12:25:00,208.58,208.61,208.51,208.53,294300.0,174.0429,174.0679,173.9844,174.0011,294300.0
2014-12-26 12:30:00,208.53,208.57,208.51,208.54,385800.0,174.0011,174.0345,173.9844,174.0095,385800.0
2014-12-26 12:35:00,208.55,208.57,208.51,208.52,284200.0,174.0178,174.0345,173.9844,173.9928,284200.0
2014-12-26 12:40:00,208.51,208.57,208.51,208.53,318100.0,173.9844,174.0345,173.9844,174.0011,318100.0
2014-12-26 12:45:00,208.53,208.58,208.53,208.57,261100.0,174.0011,174.0429,174.0011,174.0345,261100.0
2014-12-26 12:50:00,208.58,208.59,208.55,208.57,184900.0,174.0429,174.0512,174.0178,174.0345,184900.0
2014-12-26 12:55:00,208.58,208.63,208.56,208.61,273000.0,174.0429,174.0846,174.0262,174.0679,273000.0
2014-12-26 13:00:00,208.62,208.68,208.61,208.63,492100.0,174.0762,174.1263,174.0679,174.0846,492100.0
2014-12-26 13:05:00,208.63,208.68,208.59,208.63,418800.0,174.0846,174.1263,174.0512,174.0846,418800.0
2014-12-26 13:10:00,208.63,208.68,208.61,208.66,212800.0,174.0846,174.1263,174.0679,174.1096,212800.0
2014-12-26 13:15:00,208.67,208.7,208.64,208.67,417400.0,174.118,174.143,174.0929,174.118,417400.0
2014-12-26 13:20:00,208.67,208.75,208.66,208.74,466200.0,174.118,174.1847,174.1096,174.1764,466200.0
2014-12-26 13:25:00,208.73,208.75,208.67,208.69,459300.0,174.168,174.1847,174.118,174.1346,459300.0
2014-12-26 13:30:00,208.69,208.72,208.65,208.71,224800.0,174.1346,174.1597,174.1013,174.1513,224800.0
2014-12-26 13:35:00,208.7,208.75,208.67,208.69,277400.0,174.143,174.1847,174.118,174.1346,277400.0
2014-12-26 13:40:00,208.68,208.73,208.68,208.69,280700.0,174.1263,174.168,174.1263,174.1346,280700.0
2014-12-26 13:45:00,208.69,208.72,208.66,208.7,263800.0,174.1346,174.1597,174.1096,174.143,263800.0
2014-12-26 13:50:00,208.7,208.77,208.7,208.74,369400.0,174.143,174.2014,174.143,174.1764,369400.0
2014-12-26 13:55:00,208.74,208.77,208.72,208.73,217900.0,174.1764,174.2014,174.1597,174.168,217900.0
2014-12-26 14:00:00,208.74,208.84,208.71,208.76,1026500.0,174.1764,174.2598,174.1513,174.1931,1026500.0
2014-12-26 14:05:00,208.76,208.85,208.75,208.81,358800.0,174.1931,174.2682,174.1847,174.2348,358800.0
2014-12-26 14:10:00,208.81,208.82,208.73,208.74,209700.0,174.2348,174.2431,174.168,174.1764,209700.0
2014-12-26 14:15:00,208.74,208.75,208.69,208.73,418300.0,174.1764,174.1847,174.1346,174.168,418300.0
2014-12-26 14:20:00,208.73,208.74,208.69,208.7,218200.0,174.168,174.1764,174.1346,174.143,218200.0
2014-12-26 14:25:00,208.7,208.73,208.69,208.71,153300.0,174.143,174.168,174.1346,174.1513,153300.0
2014-12-26 14:30:00,208.7,208.76,208.69,208.76,304400.0,174.143,174.1931,174.1346,174.1931,304400.0
2014-12-26 14:35:00,208.75,208.81,208.73,208.75,569200.0,174.1847,174.2348,174.168,174.1847,569200.0
2014-12-26 14:40:00,208.75,208.8,208.73,208.73,450300.0,174.1847,174.2264,174.168,174.168,450300.0
2014-12-26 14:45:00,208.73,208.78,208.73,208.77,441600.0,174.168,174.2097,174.168,174.2014,441600.0
2014-12-26 14:50:00,208.76,208.8,208.74,208.79,466500.0,174.1931,174.2264,174.1764,174.2181,466500.0
2014-12-26 14:55:00,208.79,208.81,208.76,208.8,207000.0,174.2181,174.2348,174.1931,174.2264,207000.0
2014-12-26 15:00:00,208.8,208.84,208.78,208.79,319800.0,174.2264,174.2598,174.2097,174.2181,319800.0
2014-12-26 15:05:00,208.78,208.81,208.76,208.77,388100.0,174.2097,174.2348,174.1931,174.2014,388100.0
2014-12-26 15:10:00,208.77,208.81,208.73,208.8,593600.0,174.2014,174.2348,174.168,174.2264,593600.0
2014-12-26 15:15:00,208.8,208.83,208.77,208.82,464800.0,174.2264,174.2515,174.2014,174.2431,464800.0
2014-12-26 15:20:00,208.82,208.83,208.71,208.73,438200.0,174.2431,174.2515,174.1513,174.168,438200.0
2014-12-26 15:25:00,208.73,208.77,208.72,208.73,823200.0,174.168,174.2014,174.1597,174.168,823200.0
2014-12-26 15:30:00,208.73,208.74,208.65,208.67,691800.0,174.168,174.1764,174.1013,174.118,691800.0
2014-12-26 15:35:00,208.67,208.7,208.64,208.66,496400.0,174.118,174.143,174.0929,174.1096,496400.0
2014-12-26 15:40:00,208.66,208.72,208.6,208.61,928100.0,174.1096,174.1597,174.0595,174.0679,928100.0
2014-12-26 15:45:00,208.61,208.72,208.59,208.6,1412400.0,174.0679,174.1597,174.0512,174.0595,1412400.0
2014-12-26 15:50:00,208.6,208.61,208.46,208.48,1400500.0,174.0595,174.0679,173.9427,173.9594,1400500.0
2014-12-26 15:55:00,208.48,208.52,208.39,208.42,3842400.0,173.9594,173.9928,173.8843,173.9094,3842400.0
2014-12-29 09:30:00,208.22,208.45,208.14,208.32,2430500.0,173.7425,173.9344,173.6757,173.8259,2430500.0
2014-12-29 09:35:00,208.32,208.53,208.3,208.45,2726900.0,173.8259,174.0011,173.8092,173.9344,2726900.0
2014-12-29 09:40:00,208.45,208.69,208.44,208.66,1459800.0,173.9344,174.1346,173.926,174.1096,1459800.0
2014-12-29 09:45:00,208.66,208.77,208.58,208.72,1340900.0,174.1096,174.2014,174.0429,174.1597,1340900.0
2014-12-29 09:50:00,208.72,208.8,208.71,208.73,1154600.0,174.1597,174.2264,174.1513,174.168,1154600.0
2014-12-29 09:55:00,208.74,208.79,208.68,208.75,1289400.0,174.1764,174.2181,174.1263,174.1847,1289400.0
2014-12-29 10:00:00,208.75,208.81,208.66,208.72,1020000.0,174.1847,174.2348,174.1096,174.1597,1020000.0
2014-12-29 10:05:00,208.72,208.87,208.72,208.79,1050400.0,174.1597,174.2848,174.1597,174.2181,1050400.0
2014-12-29 10:10:00,208.8,208.86,208.76,208.85,556900.0,174.2264,174.2765,174.1931,174.2682,556900.0
2014-12-29 10:15:00,208.85,208.88,208.73,208.79,940300.0,174.2682,174.2932,174.168,174.2181,940300.0
2014-12-29 10:20:00,208.78,208.84,208.72,208.73,713500.0,174.2097,174.2598,174.1597,174.168,713500.0
2014-12-29 10:25:00,208.73,208.78,208.71,208.73,478000.0,174.168,174.2097,174.1513,174.168,478000.0
2014-12-29 10:30:00,208.73,208.87,208.72,208.84,633600.0,174.168,174.2848,174.1597,174.2598,633600.0
2014-12-29 10:35:00,208.84,208.96,208.84,208.86,764200.0,174.2598,174.3599,174.2598,174.2765,764200.0
2014-12-29 10:40:00,208.86,208.9,208.8,208.83,567400.0,174.2765,174.3099,174.2264,174.2515,567400.0
2014-12-29 10:45:00,208.84,208.91,208.81,208.84,688000.0,174.2598,174.3182,174.2348,174.2598,688000.0
2014-12-29 10:50:00,208.85,208.92,208.81,208.92,782800.0,174.2682,174.3266,174.2348,174.3266,782800.0
2014-12-29 10:55:00,208.92,208.93,208.86,208.89,326200.0,174.3266,174.3349,174.2765,174.3015,326200.0
2014-12-29 11:00:00,208.89,208.91,208.78,208.85,549700.0,174.3015,174.3182,174.2097,174.2682,549700.0
2014-12-29 11:05:00,208.86,208.92,208.81,208.92,555100.0,174.2765,174.3266,174.2348,174.3266,555100.0
2014-12-29 11:10:00,208.92,208.94,208.87,208.9,315500.0,174.3266,174.3432,174.2848,174.3099,315500.0
2014-12-29 11:15:00,208.9,208.92,208.8,208.83,372000.0,174.3099,174.3266,174.2264,174.2515,372000.0
2014-12-29 11:20:00,208.83,208.88,208.8,208.86,251100.0,174.2515,174.2932,174.2264,174.2765,251100.0
2014-12-29 11:25:00,208.86,208.88,208.81,208.88,307200.0,174.2765,174.2932,174.2348,174.2932,307200.0
2014-12-29 11:30:00,208.87,208.92,208.85,208.88,535100.0,174.2848,174.3266,174.2682,174.2932,535100.0
2014-12-29 11:35:00,208.88,208.94,208.87,208.88,419200.0,174.2932,174.3432,174.2848,174.2932,419200.0
2014-12-29 11:40:00,208.88,208.92,208.85,208.89,311500.0,174.2932,174.3266,174.2682,174.3015,311500.0
2014-12-29 11:45:00,208.89,208.96,208.88,208.93,227000.0,174.3015,174.3599,174.2932,174.3349,227000.0
2014-12-29 11:50:00,208.92,208.97,208.86,208.87,487000.0,174.3266,174.3683,174.2765,174.2848,487000.0
2014-12-29 11:55:00,208.87,208.9,208.82,208.85,349300.0,174.2848,174.3099,174.2431,174.2682,349300.0
2014-12-29 12:00:00,208.85,208.95,208.84,208.88,304300.0,174.2682,174.3516,174.2598,174.2932,304300.0
2014-12-29 12:05:00,208.88,208.89,208.79,208.8,599200.0,174.2932,174.3015,174.2181,174.2264,599200.0
2014-12-29 12:10:00,208.81,208.86,208.76,208.78,404200.0,174.2348,174.2765,174.1931,174.2097,404200.0
2014-12-29 12:15:00,208.78,208.8,208.68,208.74,943500.0,174.2097,174.2264,174.1263,174.1764,943500.0
2014-12-29 12:20:00,208.75,208.8,208.74,208.76,436200.0,174.1847,174.2264,174.1764,174.1931,436200.0
2014-12-29 12:25:00,208.76,208.79,208.7,208.71,386600.0,174.1931,174.2181,174.143,174.1513,386600.0
2014-12-29 12:30:00,208.71,208.78,208.69,208.72,360000.0,174.1513,174.2097,174.1346,174.1597,360000.0
2014-12-29 12:35:00,208.72,208.8,208.7,208.77,284700.0,174.1597,174.2264,174.143,174.2014,284700.0
2014-12-29 12:40:00,208.78,208.81,208.72,208.76,340200.0,174.2097,174.2348,174.1597,174.1931,340200.0
2014-12-29 12:45:00,208.76,208.8,208.75,208.78,504400.0,174.1931,174.2264,174.1847,174.2097,504400.0
2014-12-29 12:50:00,208.78,208.79,208.67,208.7,373100.0,174.2097,174.2181,174.118,174.143,373100.0
2014-12-29 12:55:00,208.69,208.7,208.61,208.62,461500.0,174.1346,174.143,174.0679,174.0762,461500.0
2014-12-29 13:00:00,208.61,208.66,208.57,208.64,389000.0,174.0679,174.1096,174.0345,174.0929,389000.0
2014-12-29 13:05:00,208.63,208.67,208.58,208.61,413100.0,174.0846,174.118,174.0429,174.0679,413100.0
2014-12-29 13:10:00,208.62,208.7,208.58,208.67,683700.0,174.0762,174.143,174.0429,174.118,683700.0
2014-12-29 13:15:00,208.67,208.79,208.66,208.77,484000.0,174.118,174.2181,174.1096,174.2014,484000.0
2014-12-29 13:20:00,208.77,208.86,208.76,208.81,513600.0,174.2014,174.2765,174.1931,174.2348,513600.0
2014-12-29 13:25:00,208.81,208.84,208.77,208.79,443300.0,174.2348,174.2598,174.2014,174.2181,443300.0
2014-12-29 13:30:00,208.79,208.83,208.74,208.76,323300.0,174.2181,174.2515,174.1764,174.1931,323300.0
2014-12-29 13:35:00,208.76,208.79,208.71,208.75,326300.0,174.1931,174.2181,174.1513,174.1847,326300.0
2014-12-29 13:40:00,208.76,208.78,208.73,208.75,196100.0,174.1931,174.2097,174.168,174.1847,196100.0
2014-12-29 13:45:00,208.75,208.76,208.67,208.68,359500.0,174.1847,174.1931,174.118,174.1263,359500.0
2014-12-29 13:50:00,208.69,208.7,208.6,208.67,392500.0,174.1346,174.143,174.0595,174.118,392500.0
2014-12-29 13:55:00,208.67,208.71,208.62,208.71,264900.0,174.118,174.1513,174.0762,174.1513,264900.0
2014-12-29 14:00:00,208.71,208.72,208.64,208.72,296000.0,174.1513,174.1597,174.0929,174.1597,296000.0
2014-12-29 14:05:00,208.71,208.73,208.69,208.72,252800.0,174.1513,174.168,174.1346,174.1597,252800.0
2014-12-29 14:10:00,208.72,208.75,208.68,208.75,1665600.0,174.1597,174.1847,174.1263,174.1847,1665600.0
2014-12-29 14:15:00,208.75,208.78,208.67,208.68,623200.0,174.1847,174.2097,174.118,174.1263,623200.0
2014-12-29 14:20:00,208.68,208.84,208.65,208.8,672600.0,174.1263,174.2598,174.1013,174.2264,672600.0
2014-12-29 14:25:00,208.8,208.83,208.73,208.81,613700.0,174.2264,174.2515,174.168,174.2348,613700.0
2014-12-29 14:30:00,208.81,208.84,208.76,208.77,558900.0,174.2348,174.2598,174.1931,174.2014,558900.0
2014-12-29 14:35:00,208.77,208.79,208.73,208.74,480000.0,174.2014,174.2181,174.168,174.1764,480000.0
2014-12-29 14:40:00,208.74,208.79,208.74,208.77,626800.0,174.1764,174.2181,174.1764,174.2014,626800.0
2014-12-29 14:45:00,208.78,208.81,208.76,208.77,503500.0,174.2097,174.2348,174.1931,174.2014,503500.0
2014-12-29 14:50:00,208.77,208.8,208.73,208.79,524500.0,174.2014,174.2264,174.168,174.2181,524500.0
2014-12-29 14:55:00,208.79,208.83,208.77,208.83,365200.0,174.2181,174.2515,174.2014,174.2515,365200.0
2014-12-29 15:00:00,208.83,208.86,208.78,208.86,456700.0,174.2515,174.2765,174.2097,174.2765,456700.0
2014-12-29 15:05:00,208.86,208.89,208.8,208.88,389800.0,174.2765,174.3015,174.2264,174.2932,389800.0
2014-12-29 15:10:00,208.88,208.88,208.8,208.8,236700.0,174.2932,174.2932,174.2264,174.2264,236700.0
2014-12-29 15:15:00,208.81,208.87,208.78,208.87,501100.0,174.2348,174.2848,174.2097,174.2848,501100.0
2014-12-29 15:20:00,208.87,208.88,208.82,208.86,576400.0,174.2848,174.2932,174.2431,174.2765,576400.0
2014-12-29 15:25:00,208.87,208.88,208.8,208.82,465200.0,174.2848,174.2932,174.2264,174.2431,465200.0
2014-12-29 15:30:00,208.81,208.86,208.75,208.77,648700.0,174.2348,174.2765,174.1847,174.2014,648700.0
2014-12-29 15:35:00,208.77,208.81,208.74,208.78,617900.0,174.2014,174.2348,174.1764,174.2097,617900.0
2014-12-29 15:40:00,208.78,208.91,208.77,208.9,1186900.0,174.2097,174.3182,174.2014,174.3099,1186900.0
2014-12-29 15:45:00,208.9,208.92,208.81,208.84,1443500.0,174.3099,174.3266,174.2348,174.2598,1443500.0
2014-12-29 15:50:00,208.84,208.87,208.81,208.83,820800.0,174.2598,174.2848,174.2348,174.2515,820800.0
2014-12-29 15:55:00,208.83,208.83,208.61,208.73,3870600.0,174.2515,174.2515,174.0679,174.168,3870600.0
2014-12-30 09:30:00,208.21,208.26,208.09,208.23,2844200.0,173.7341,173.7758,173.634,173.7508,2844200.0
2014-12-30 09:35:00,208.23,208.37,208.22,208.28,1347400.0,173.7508,173.8676,173.7425,173.7925,1347400.0
2014-12-30 09:40:00,208.28,208.33,208.2,208.31,747400.0,173.7925,173.8343,173.7258,173.8176,747400.0
2014-12-30 09:45:00,208.3,208.33,208.22,208.29,1335500.0,173.8092,173.8343,173.7425,173.8009,1335500.0
2014-12-30 09:50:00,208.29,208.37,208.23,208.32,1174100.0,173.8009,173.8676,173.7508,173.8259,1174100.0
2014-12-30 09:55:00,208.29,208.33,208.04,208.12,970700.0,173.8009,173.8343,173.5923,173.659,970700.0
2014-12-30 10:00:00,208.13,208.15,207.91,208.0,1639900.0,173.6674,173.6841,173.4838,173.5589,1639900.0
2014-12-30 10:05:00,208.0,208.01,207.77,208.0,1482000.0,173.5589,173.5672,173.367,173.5589,1482000.0
2014-12-30 10:10:00,207.99,208.02,207.91,207.99,805200.0,173.5506,173.5756,173.4838,173.5506,805200.0
2014-12-30 10:15:00,207.99,208.08,207.94,208.06,453000.0,173.5506,173.6256,173.5088,173.609,453000.0
2014-12-30 10:20:00,208.06,208.07,207.96,208.01,553400.0,173.609,173.6173,173.5255,173.5672,553400.0
2014-12-30 10:25:00,208.01,208.12,207.95,207.95,779800.0,173.5672,173.659,173.5172,173.5172,779800.0
2014-12-30 10:30:00,207.95,208.0,207.91,207.94,646900.0,173.5172,173.5589,173.4838,173.5088,646900.0
2014-12-30 10:35:00,207.94,207.94,207.86,207.92,622700.0,173.5088,173.5088,173.4421,173.4921,622700.0
2014-12-30 10:40:00,207.92,208.0,207.89,207.94,692100.0,173.4921,173.5589,173.4671,173.5088,692100.0
2014-12-30 10:45:00,207.95,208.04,207.93,208.03,651600.0,173.5172,173.5923,173.5005,173.5839,651600.0
2014-12-30 10:50:00,208.03,208.1,208.03,208.07,862800.0,173.5839,173.6423,173.5839,173.6173,862800.0
2014-12-30 10:55:00,208.08,208.22,208.08,208.14,854400.0,173.6256,173.7425,173.6256,173.6757,854400.0
2014-12-30 11:00:00,208.15,208.21,208.08,208.09,617900.0,173.6841,173.7341,173.6256,173.634,617900.0
2014-12-30 11:05:00,208.08,208.12,208.03,208.09,686500.0,173.6256,173.659,173.5839,173.634,686500.0
2014-12-30 11:10:00,208.09,208.1,207.87,207.91,840000.0,173.634,173.6423,173.4504,173.4838,840000.0
2014-12-30 11:15:00,207.91,208.07,207.9,208.05,884500.0,173.4838,173.6173,173.4755,173.6006,884500.0
2014-12-30 11:20:00,208.04,208.15,208.02,208.09,636200.0,173.5923,173.6841,173.5756,173.634,636200.0
2014-12-30 11:25:00,208.08,208.16,208.06,208.1,786400.0,173.6256,173.6924,173.609,173.6423,786400.0
2014-12-30 11:30:00,208.09,208.13,207.97,207.99,542700.0,173.634,173.6674,173.5339,173.5506,542700.0
2014-12-30 11:35:00,207.98,208.12,207.98,208.06,385900.0,173.5422,173.659,173.5422,173.609,385900.0
2014-12-30 11:40:00,208.07,208.11,207.98,207.98,318900.0,173.6173,173.6507,173.5422,173.5422,318900.0
2014-12-30 11:45:00,207.99,208.09,207.95,208.09,544300.0,173.5506,173.634,173.5172,173.634,544300.0
2014-12-30 11:50:00,208.09,208.14,208.06,208.09,410000.0,173.634,173.6757,173.609,173.634,410000.0
2014-12-30 11:55:00,208.09,208.1,208.03,208.06,315000.0,173.634,173.6423,173.5839,173.609,315000.0
2014-12-30 12:00:00,208.05,208.14,208.05,208.11,509100.0,173.6006,173.6757,173.6006,173.6507,509100.0
2014-12-30 12:05:00,208.1,208.12,208.05,208.06,217300.0,173.6423,173.659,173.6006,173.609,217300.0
2014-12-30 12:10:00,208.05,208.08,208.02,208.05,408100.0,173.6006,173.6256,173.5756,173.6006,408100.0
2014-12-30 12:15:00,208.05,208.08,207.97,207.99,397600.0,173.6006,173.6256,173.5339,173.5506,397600.0
2014-12-30 12:20:00,207.99,208.01,207.9,207.99,503000.0,173.5506,173.5672,173.4755,173.5506,503000.0
2014-12-30 12:25:00,208.0,208.01,207.95,208.0,246800.0,173.5589,173.5672,173.5172,173.5589,246800.0
2014-12-30 12:30:00,207.99,208.03,207.97,207.99,278800.0,173.5506,173.5839,173.5339,173.5506,278800.0
2014-12-30 12:35:00,207.99,208.0,207.93,207.95,273800.0,173.5506,173.5589,173.5005,173.5172,273800.0
2014-12-30 12:40:00,207.95,207.96,207.8,207.82,798100.0,173.5172,173.5255,173.392,173.4087,798100.0
2014-12-30 12:45:00,207.82,207.95,207.8,207.95,400600.0,173.4087,173.5172,173.392,173.5172,400600.0
2014-12-30 12:50:00,207.95,207.97,207.93,207.95,233100.0,173.5172,173.5339,173.5005,173.5172,233100.0
2014-12-30 12:55:00,207.95,207.97,207.9,207.9,224900.0,173.5172,173.5339,173.4755,173.4755,224900.0
2014-12-30 13:00:00,207.9,207.95,207.86,207.92,337900.0,173.4755,173.5172,173.4421,173.4921,337900.0
2014-12-30 13:05:00,207.91,207.97,207.85,207.95,275600.0,173.4838,173.5339,173.4337,173.5172,275600.0
2014-12-30 13:10:00,207.95,208.04,207.91,208.02,360100.0,173.5172,173.5923,173.4838,173.5756,360100.0
2014-12-30 13:15:00,208.03,208.04,207.93,207.94,237400.0,173.5839,173.5923,173.5005,173.5088,237400.0
2014-12-30 13:20:00,207.95,208.01,207.92,207.94,250300.0,173.5172,173.5672,173.4921,173.5088,250300.0
2014-12-30 13:25:00,207.95,207.97,207.84,207.84,504100.0,173.5172,173.5339,173.4254,173.4254,504100.0
2014-12-30 13:30:00,207.84,207.92,207.82,207.83,501800.0,173.4254,173.4921,173.4087,173.417,501800.0
2014-12-30 13:35:00,207.83,207.85,207.8,207.83,337500.0,173.417,173.4337,173.392,173.417,337500.0
2014-12-30 13:40:00,207.81,207.83,207.51,207.62,1672100.0,173.4004,173.417,173.15,173.2418,1672100.0
2014-12-30 13:45:00,207.63,207.71,207.55,207.7,633500.0,173.2502,173.3169,173.1834,173.3086,633500.0
2014-12-30 13:50:00,207.7,207.73,207.64,207.65,507500.0,173.3086,173.3336,173.2585,173.2668,507500.0
2014-12-30 13:55:00,207.64,207.68,207.59,207.59,439400.0,173.2585,173.2919,173.2168,173.2168,439400.0
2014-12-30 14:00:00,207.59,207.64,207.54,207.62,668500.0,173.2168,173.2585,173.1751,173.2418,668500.0
2014-12-30 14:05:00,207.62,207.67,207.61,207.62,388600.0,173.2418,173.2835,173.2335,173.2418,388600.0
2014-12-30 14:10:00,207.63,207.67,207.6,207.64,373100.0,173.2502,173.2835,173.2251,173.2585,373100.0
2014-12-30 14:15:00,207.65,207.66,207.54,207.61,569300.0,173.2668,173.2752,173.1751,173.2335,569300.0
2014-12-30 14:20:00,207.61,207.69,207.57,207.61,566600.0,173.2335,173.3002,173.2001,173.2335,566600.0
2014-12-30 14:25:00,207.62,207.65,207.56,207.65,295700.0,173.2418,173.2668,173.1918,173.2668,295700.0
2014-12-30 14:30:00,207.65,207.7,207.64,207.65,474900.0,173.2668,173.3086,173.2585,173.2668,474900.0
2014-12-30 14:35:00,207.65,207.86,207.65,207.84,892200.0,173.2668,173.4421,173.2668,173.4254,892200.0
2014-12-30 14:40:00,207.84,207.87,207.81,207.82,557800.0,173.4254,173.4504,173.4004,173.4087,557800.0
2014-12-30 14:45:00,207.82,207.92,207.8,207.87,492100.0,173.4087,173.4921,173.392,173.4504,492100.0
2014-12-30 14:50:00,207.87,207.89,207.81,207.81,997400.0,173.4504,173.4671,173.4004,173.4004,997400.0
2014-12-30 14:55:00,207.81,207.84,207.72,207.79,609500.0,173.4004,173.4254,173.3253,173.3837,609500.0
2014-12-30 15:00:00,207.79,207.84,207.74,207.83,767300.0,173.3837,173.4254,173.3419,173.417,767300.0
2014-12-30 15:05:00,207.83,207.92,207.81,207.87,579100.0,173.417,173.4921,173.4004,173.4504,579100.0
2014-12-30 15:10:00,207.87,207.91,207.83,207.84,281100.0,173.4504,173.4838,173.417,173.4254,281100.0
2014-12-30 15:15:00,207.82,207.86,207.76,207.8,280100.0,173.4087,173.4421,173.3586,173.392,280100.0
2014-12-30 15:20:00,207.81,207.85,207.8,207.83,280500.0,173.4004,173.4337,173.392,173.417,280500.0
2014-12-30 15:25:00,207.84,207.85,207.83,207.84,280700.0,173.4254,173.4337,173.417,173.4254,280700.0
2014-12-30 15:30:00,207.84,207.91,207.8,207.9,684100.0,173.4254,173.4838,173.392,173.4755,684100.0
2014-12-30 15:35:00,207.9,207.99,207.89,207.96,652100.0,173.4755,173.5506,173.4671,173.5255,652100.0
2014-12-30 15:40:00,207.96,207.98,207.77,207.83,3217400.0,173.5255,173.5422,173.367,173.417,3217400.0
2014-12-30 15:45:00,207.83,207.84,207.72,207.81,1144000.0,173.417,173.4254,173.3253,173.4004,1144000.0
2014-12-30 15:50:00,207.81,207.82,207.65,207.71,1101200.0,173.4004,173.4087,173.2668,173.3169,1101200.0
2014-12-30 15:55:00,207.7,207.75,207.59,207.61,3209000.0,173.3086,173.3503,173.2168,173.2335,3209000.0
2014-12-31 09:30:00,208.0,208.09,207.8,207.95,2214300.0,173.5589,173.634,173.392,173.5172,2214300.0
2014-12-31 09:35:00,207.95,208.05,207.87,207.93,1376900.0,173.5172,173.6006,173.4504,173.5005,1376900.0
2014-12-31 09:40:00,207.92,207.94,207.73,207.74,1156700.0,173.4921,173.5088,173.3336,173.3419,1156700.0
2014-12-31 09:45:00,207.74,207.82,207.71,207.74,749700.0,173.3419,173.4087,173.3169,173.3419,749700.0
2014-12-31 09:50:00,207.74,207.84,207.72,207.82,719500.0,173.3419,173.4254,173.3253,173.4087,719500.0
2014-12-31 09:55:00,207.83,207.88,207.79,207.8,424200.0,173.417,173.4588,173.3837,173.392,424200.0
2014-12-31 10:00:00,207.8,207.97,207.8,207.84,892200.0,173.392,173.5339,173.392,173.4254,892200.0
2014-12-31 10:05:00,207.84,207.94,207.82,207.91,347700.0,173.4254,173.5088,173.4087,173.4838,347700.0
2014-12-31 10:10:00,207.91,207.94,207.85,207.9,241700.0,173.4838,173.5088,173.4337,173.4755,241700.0
2014-12-31 10:15:00,207.91,207.95,207.83,207.9,628200.0,173.4838,173.5172,173.417,173.4755,628200.0
2014-12-31 10:20:00,207.9,208.01,207.89,207.98,545800.0,173.4755,173.5672,173.4671,173.5422,545800.0
2014-12-31 10:25:00,207.98,208.01,207.93,207.94,645000.0,173.5422,173.5672,173.5005,173.5088,645000.0
2014-12-31 10:30:00,207.95,208.02,207.94,207.99,610100.0,173.5172,173.5756,173.5088,173.5506,610100.0
2014-12-31 10:35:00,207.99,208.03,207.95,207.97,403500.0,173.5506,173.5839,173.5172,173.5339,403500.0
2014-12-31 10:40:00,207.97,208.06,207.96,208.03,386900.0,173.5339,173.609,173.5255,173.5839,386900.0
2014-12-31 10:45:00,208.03,208.04,207.98,208.04,400600.0,173.5839,173.5923,173.5422,173.5923,400600.0
2014-12-31 10:50:00,208.04,208.19,208.03,208.17,1210900.0,173.5923,173.7174,173.5839,173.7007,1210900.0
2014-12-31 10:55:00,208.17,208.18,208.07,208.11,648200.0,173.7007,173.7091,173.6173,173.6507,648200.0
2014-12-31 11:00:00,208.1,208.14,208.06,208.08,295500.0,173.6423,173.6757,173.609,173.6256,295500.0
2014-12-31 11:05:00,208.08,208.11,208.05,208.1,234800.0,173.6256,173.6507,173.6006,173.6423,234800.0
2014-12-31 11:10:00,208.1,208.11,207.93,207.93,2598400.0,173.6423,173.6507,173.5005,173.5005,2598400.0
2014-12-31 11:15:00,207.93,207.98,207.9,207.95,1887000.0,173.5005,173.5422,173.4755,173.5172,1887000.0
2014-12-31 11:20:00,207.96,208.02,207.92,207.92,320200.0,173.5255,173.5756,173.4921,173.4921,320200.0
2014-12-31 11:25:00,207.92,207.94,207.82,207.82,759100.0,173.4921,173.5088,173.4087,173.4087,759100.0
2014-12-31 11:30:00,207.82,207.91,207.82,207.89,690900.0,173.4087,173.4838,173.4087,173.4671,690900.0
2014-12-31 11:35:00,207.89,207.93,207.85,207.92,898100.0,173.4671,173.5005,173.4337,173.4921,898100.0
2014-12-31 11:40:00,207.91,207.94,207.88,207.92,597700.0,173.4838,173.5088,173.4588,173.4921,597700.0
2014-12-31 11:45:00,207.91,207.96,207.84,207.93,530800.0,173.4838,173.5255,173.4254,173.5005,530800.0
2014-12-31 11:50:00,207.93,207.93,207.87,207.93,430700.0,173.5005,173.5005,173.4504,173.5005,430700.0
2014-12-31 11:55:00,207.93,207.99,207.88,207.91,717900.0,173.5005,173.5506,173.4588,173.4838,717900.0
2014-12-31 12:00:00,207.92,207.94,207.48,207.51,2494000.0,173.4921,173.5088,173.125,173.15,2494000.0
2014-12-31 12:05:00,207.51,207.65,207.47,207.62,1536800.0,173.15,173.2668,173.1167,173.2418,1536800.0
2014-12-31 12:10:00,207.62,207.66,207.56,207.61,622000.0,173.2418,173.2752,173.1918,173.2335,622000.0
2014-12-31 12:15:00,207.6,207.67,207.55,207.57,432900.0,173.2251,173.2835,173.1834,173.2001,432900.0
2014-12-31 12:20:00,207.58,207.59,207.3,207.37,882900.0,173.2084,173.2168,172.9748,173.0332,882900.0
2014-12-31 12:25:00,207.37,207.38,206.96,207.23,2047300.0,173.0332,173.0416,172.6911,172.9164,2047300.0
2014-12-31 12:30:00,207.23,207.38,207.05,207.07,1340000.0,172.9164,173.0416,172.7662,172.7829,1340000.0
2014-12-31 12:35:00,207.06,207.27,207.05,207.13,1063600.0,172.7745,172.9498,172.7662,172.833,1063600.0
2014-12-31 12:40:00,207.13,207.26,207.06,207.21,571700.0,172.833,172.9414,172.7745,172.8997,571700.0
2014-12-31 12:45:00,207.23,207.27,207.16,207.17,426700.0,172.9164,172.9498,172.858,172.8663,426700.0
2014-12-31 12:50:00,207.17,207.19,207.01,207.14,612400.0,172.8663,172.883,172.7328,172.8413,612400.0
2014-12-31 12:55:00,207.14,207.22,207.07,207.15,414100.0,172.8413,172.908,172.7829,172.8496,414100.0
2014-12-31 13:00:00,207.16,207.47,207.1,207.43,908100.0,172.858,173.1167,172.8079,173.0833,908100.0
2014-12-31 13:05:00,207.43,207.47,207.31,207.34,590200.0,173.0833,173.1167,172.9831,173.0082,590200.0
2014-12-31 13:10:00,207.34,207.39,207.12,207.19,577100.0,173.0082,173.0499,172.8246,172.883,577100.0
2014-12-31 13:15:00,207.18,207.27,207.16,207.23,309900.0,172.8747,172.9498,172.858,172.9164,309900.0
2014-12-31 13:20:00,207.24,207.28,207.14,207.19,376700.0,172.9247,172.9581,172.8413,172.883,376700.0
2014-12-31 13:25:00,207.18,207.27,207.14,207.26,291100.0,172.8747,172.9498,172.8413,172.9414,291100.0
2014-12-31 13:30:00,207.25,207.33,207.2,207.29,718800.0,172.9331,172.9998,172.8914,172.9665,718800.0
2014-12-31 13:35:00,207.28,207.33,207.24,207.31,355300.0,172.9581,172.9998,172.9247,172.9831,355300.0
2014-12-31 13:40:00,207.31,207.4,207.29,207.39,434200.0,172.9831,173.0582,172.9665,173.0499,434200.0
2014-12-31 13:45:00,207.39,207.44,207.29,207.29,472700.0,173.0499,173.0916,172.9665,172.9665,472700.0
2014-12-31 13:50:00,207.29,207.3,207.13,207.13,923900.0,172.9665,172.9748,172.833,172.833,923900.0
2014-12-31 13:55:00,207.14,207.17,207.0,207.15,793400.0,172.8413,172.8663,172.7245,172.8496,793400.0
2014-12-31 14:00:00,207.15,207.15,207.03,207.06,515900.0,172.8496,172.8496,172.7495,172.7745,515900.0
2014-12-31 14:05:00,207.06,207.07,206.79,206.86,1442200.0,172.7745,172.7829,172.5492,172.6077,1442200.0
2014-12-31 14:10:00,206.87,206.94,206.82,206.86,862400.0,172.616,172.6744,172.5743,172.6077,862400.0
2014-12-31 14:15:00,206.86,206.87,206.51,206.62,2102400.0,172.6077,172.616,172.3156,172.4074,2102400.0
2014-12-31 14:20:00,206.63,206.65,206.36,206.64,1718500.0,172.4157,172.4324,172.1905,172.4241,1718500.0
2014-12-31 14:25:00,206.65,206.71,206.55,206.61,1383700.0,172.4324,172.4825,172.349,172.3991,1383700.0
2014-12-31 14:30:00,206.61,206.7,206.6,206.62,615400.0,172.3991,172.4742,172.3907,172.4074,615400.0
2014-12-31 14:35:00,206.62,206.64,206.26,206.29,1133000.0,172.4074,172.4241,172.107,172.132,1133000.0
2014-12-31 14:40:00,206.29,206.41,206.1,206.38,2024900.0,172.132,172.2322,171.9735,172.2071,2024900.0
2014-12-31 14:45:00,206.37,206.42,206.3,206.36,907200.0,172.1988,172.2405,172.1404,172.1905,907200.0
2014-12-31 14:50:00,206.36,206.52,206.34,206.37,1296200.0,172.1905,172.324,172.1738,172.1988,1296200.0
2014-12-31 14:55:00,206.38,206.44,206.3,206.33,853800.0,172.2071,172.2572,172.1404,172.1654,853800.0
2014-12-31 15:00:00,206.39,206.39,206.16,206.22,1165000.0,172.2155,172.2155,172.0236,172.0736,1165000.0
2014-12-31 15:05:00,206.22,206.33,206.18,206.3,702600.0,172.0736,172.1654,172.0403,172.1404,702600.0
2014-12-31 15:10:00,206.3,206.46,206.19,206.43,1496100.0,172.1404,172.2739,172.0486,172.2489,1496100.0
2014-12-31 15:15:00,206.42,206.66,206.41,206.62,1547700.0,172.2405,172.4408,172.2322,172.4074,1547700.0
2014-12-31 15:20:00,206.62,206.74,206.53,206.69,1368100.0,172.4074,172.5075,172.3323,172.4658,1368100.0
2014-12-31 15:25:00,206.69,206.7,206.56,206.59,1443200.0,172.4658,172.4742,172.3573,172.3824,1443200.0
2014-12-31 15:30:00,206.58,206.65,206.35,206.4,1412500.0,172.374,172.4324,172.1821,172.2238,1412500.0
2014-12-31 15:35:00,206.41,206.51,206.33,206.34,1266900.0,172.2322,172.3156,172.1654,172.1738,1266900.0
2014-12-31 15:40:00,206.34,206.35,205.97,206.14,3559600.0,172.1738,172.1821,171.865,172.0069,3559600.0
2014-12-31 15:45:00,206.14,206.15,205.74,205.75,4918000.0,172.0069,172.0152,171.6731,171.6815,4918000.0
2014-12-31 15:50:00,205.74,205.76,205.39,205.6,5477500.0,171.6731,171.6898,171.3811,171.5563,5477500.0
2014-12-31 15:55:00,205.6,205.91,205.46,205.52,9018700.0,171.5563,171.815,171.4395,171.4895,9018700.0
2015-01-02 09:30:00,206.38,206.77,206.29,206.62,3040600.0,172.2071,172.5326,172.132,172.4074,3040600.0
2015-01-02 09:35:00,206.61,206.88,206.6,206.83,2230600.0,172.3991,172.6243,172.3907,172.5826,2230600.0
2015-01-02 09:40:00,206.84,206.88,206.72,206.73,1312200.0,172.591,172.6243,172.4908,172.4992,1312200.0
2015-01-02 09:45:00,206.72,206.75,206.47,206.56,2080000.0,172.4908,172.5159,172.2822,172.3573,2080000.0
2015-01-02 09:50:00,206.56,206.65,206.38,206.4,1586400.0,172.3573,172.4324,172.2071,172.2238,1586400.0
2015-01-02 09:55:00,206.43,206.57,206.36,206.51,1452200.0,172.2489,172.3657,172.1905,172.3156,1452200.0
2015-01-02 10:00:00,206.5,206.56,205.96,206.33,3140600.0,172.3073,172.3573,171.8567,172.1654,3140600.0
2015-01-02 10:05:00,206.33,206.35,205.94,205.99,1416400.0,172.1654,172.1821,171.84,171.8817,1416400.0
2015-01-02 10:10:00,205.99,206.4,205.99,206.33,1786700.0,171.8817,172.2238,171.8817,172.1654,1786700.0
2015-01-02 10:15:00,206.33,206.34,205.83,205.86,1302000.0,172.1654,172.1738,171.7482,171.7732,1302000.0
2015-01-02 10:20:00,205.87,205.96,205.79,205.88,921900.0,171.7816,171.8567,171.7148,171.7899,921900.0
2015-01-02 10:25:00,205.88,206.1,205.88,206.05,1350400.0,171.7899,171.9735,171.7899,171.9318,1350400.0
2015-01-02 10:30:00,206.05,206.06,205.67,205.72,1492100.0,171.9318,171.9401,171.6147,171.6564,1492100.0
2015-01-02 10:35:00,205.72,205.74,205.24,205.26,2806500.0,171.6564,171.6731,171.2559,171.2726,2806500.0
2015-01-02 10:40:00,205.27,205.31,204.83,204.97,3711200.0,171.2809,171.3143,170.9138,171.0306,3711200.0
2015-01-02 10:45:00,204.97,205.24,204.96,205.19,1619900.0,171.0306,171.2559,171.0223,171.2142,1619900.0
2015-01-02 10:50:00,205.18,205.24,205.01,205.22,992100.0,171.2058,171.2559,171.064,171.2392,992100.0
2015-01-02 10:55:00,205.21,205.44,205.19,205.23,1416500.0,171.2309,171.4228,171.2142,171.2476,1416500.0
2015-01-02 11:00:00,205.24,205.31,204.9,204.96,1508500.0,171.2559,171.3143,170.9722,171.0223,1508500.0
2015-01-02 11:05:00,204.97,205.04,204.83,204.96,1100500.0,171.0306,171.089,170.9138,171.0223,1100500.0
2015-01-02 11:10:00,204.97,204.98,204.47,204.68,2659300.0,171.0306,171.039,170.6134,170.7886,2659300.0
2015-01-02 11:15:00,204.68,204.83,204.62,204.69,1164400.0,170.7886,170.9138,170.7386,170.797,1164400.0
2015-01-02 11:20:00,204.7,204.88,204.52,204.79,1172800.0,170.8053,170.9555,170.6551,170.8804,1172800.0
2015-01-02 11:25:00,204.79,205.07,204.79,204.98,1674500.0,170.8804,171.1141,170.8804,171.039,1674500.0
2015-01-02 11:30:00,204.98,205.13,204.98,205.09,1042500.0,171.039,171.1641,171.039,171.1307,1042500.0
2015-01-02 11:35:00,205.09,205.15,204.85,204.89,893000.0,171.1307,171.1808,170.9305,170.9639,893000.0
2015-01-02 11:40:00,204.9,205.01,204.67,204.7,834600.0,170.9722,171.064,170.7803,170.8053,834600.0
2015-01-02 11:45:00,204.69,204.94,204.67,204.87,779800.0,170.797,171.0056,170.7803,170.9472,779800.0
2015-01-02 11:50:00,204.86,204.95,204.66,204.94,887000.0,170.9388,171.0139,170.7719,171.0056,887000.0
2015-01-02 11:55:00,204.95,205.04,204.87,204.96,747800.0,171.0139,171.089,170.9472,171.0223,747800.0
2015-01-02 12:00:00,204.95,205.2,204.87,205.14,1044600.0,171.0139,171.2225,170.9472,171.1725,1044600.0
2015-01-02 12:05:00,205.14,205.4,205.11,205.31,1338300.0,171.1725,171.3894,171.1474,171.3143,1338300.0
2015-01-02 12:10:00,205.31,205.35,205.18,205.21,842600.0,171.3143,171.3477,171.2058,171.2309,842600.0
2015-01-02 12:15:00,205.21,205.22,205.02,205.14,875200.0,171.2309,171.2392,171.0723,171.1725,875200.0
2015-01-02 12:20:00,205.14,205.17,205.08,205.12,546500.0,171.1725,171.1975,171.1224,171.1558,546500.0
2015-01-02 12:25:00,205.13,205.21,204.97,205.11,731500.0,171.1641,171.2309,171.0306,171.1474,731500.0
2015-01-02 12:30:00,205.11,205.29,205.0,205.18,755300.0,171.1474,171.2976,171.0556,171.2058,755300.0
2015-01-02 12:35:00,205.18,205.3,205.07,205.27,798400.0,171.2058,171.306,171.1141,171.2809,798400.0
2015-01-02 12:40:00,205.27,205.31,205.08,205.1,602100.0,171.2809,171.3143,171.1224,171.1391,602100.0
2015-01-02 12:45:00,205.09,205.11,204.77,204.79,860100.0,171.1307,171.1474,170.8637,170.8804,860100.0
2015-01-02 12:50:00,204.8,204.96,204.75,204.94,534200.0,170.8888,171.0223,170.847,171.0056,534200.0
2015-01-02 12:55:00,204.93,205.04,204.78,204.83,423900.0,170.9972,171.089,170.8721,170.9138,423900.0
2015-01-02 13:00:00,204.83,204.93,204.81,204.9,403600.0,170.9138,170.9972,170.8971,170.9722,403600.0
2015-01-02 13:05:00,204.9,205.0,204.82,204.84,317100.0,170.9722,171.0556,170.9054,170.9221,317100.0
2015-01-02 13:10:00,204.84,204.87,204.7,204.72,290600.0,170.9221,170.9472,170.8053,170.822,290600.0
2015-01-02 13:15:00,204.71,204.82,204.68,204.72,619000.0,170.8137,170.9054,170.7886,170.822,619000.0
2015-01-02 13:20:00,204.72,204.92,204.71,204.89,576600.0,170.822,170.9889,170.8137,170.9639,576600.0
2015-01-02 13:25:00,204.89,204.93,204.38,204.44,997000.0,170.9639,170.9972,170.5383,170.5884,997000.0
2015-01-02 13:30:00,204.44,204.51,204.18,204.33,1469000.0,170.5884,170.6468,170.3714,170.4966,1469000.0
2015-01-02 13:35:00,204.34,204.48,204.29,204.39,458400.0,170.5049,170.6217,170.4632,170.5466,458400.0
2015-01-02 13:40:00,204.39,204.47,204.32,204.38,572800.0,170.5466,170.6134,170.4882,170.5383,572800.0
2015-01-02 13:45:00,204.37,204.48,204.31,204.4,619300.0,170.53,170.6217,170.4799,170.555,619300.0
2015-01-02 13:50:00,204.41,204.79,204.3,204.68,1336700.0,170.5633,170.8804,170.4715,170.7886,1336700.0
2015-01-02 13:55:00,204.68,204.75,204.56,204.59,703500.0,170.7886,170.847,170.6885,170.7135,703500.0
2015-01-02 14:00:00,204.59,204.77,204.57,204.64,814500.0,170.7135,170.8637,170.6968,170.7553,814500.0
2015-01-02 14:05:00,204.64,204.93,204.55,204.9,1105500.0,170.7553,170.9972,170.6802,170.9722,1105500.0
2015-01-02 14:10:00,204.9,205.03,204.9,204.91,670200.0,170.9722,171.0807,170.9722,170.9805,670200.0
2015-01-02 14:15:00,204.91,204.92,204.75,204.78,709300.0,170.9805,170.9889,170.847,170.8721,709300.0
2015-01-02 14:20:00,204.77,204.96,204.77,204.95,501400.0,170.8637,171.0223,170.8637,171.0139,501400.0
2015-01-02 14:25:00,204.96,205.19,204.94,204.94,839900.0,171.0223,171.2142,171.0056,171.0056,839900.0
2015-01-02 14:30:00,204.95,204.98,204.84,204.88,480800.0,171.0139,171.039,170.9221,170.9555,480800.0
2015-01-02 14:35:00,204.88,205.16,204.87,205.11,792400.0,170.9555,171.1891,170.9472,171.1474,792400.0
2015-01-02 14:40:00,205.11,205.28,205.07,205.16,704900.0,171.1474,171.2893,171.1141,171.1891,704900.0
2015-01-02 14:45:00,205.16,205.22,205.02,205.2,920500.0,171.1891,171.2392,171.0723,171.2225,920500.0
2015-01-02 14:50:00,205.2,205.33,205.14,205.2,852800.0,171.2225,171.331,171.1725,171.2225,852800.0
2015-01-02 14:55:00,205.2,205.26,205.0,205.06,651300.0,171.2225,171.2726,171.0556,171.1057,651300.0
2015-01-02 15:00:00,205.06,205.12,204.91,204.96,804300.0,171.1057,171.1558,170.9805,171.0223,804300.0
2015-01-02 15:05:00,204.95,205.09,204.92,205.01,705000.0,171.0139,171.1307,170.9889,171.064,705000.0
2015-01-02 15:10:00,205.01,205.01,204.63,204.77,1518300.0,171.064,171.064,170.7469,170.8637,1518300.0
2015-01-02 15:15:00,204.77,204.95,204.75,204.86,894800.0,170.8637,171.0139,170.847,170.9388,894800.0
2015-01-02 15:20:00,204.87,205.16,204.85,205.14,904400.0,170.9472,171.1891,170.9305,171.1725,904400.0
2015-01-02 15:25:00,205.13,205.21,205.05,205.14,566700.0,171.1641,171.2309,171.0974,171.1725,566700.0
2015-01-02 15:30:00,205.14,205.23,205.09,205.17,844600.0,171.1725,171.2476,171.1307,171.1975,844600.0
2015-01-02 15:35:00,205.16,205.38,205.09,205.24,1120900.0,171.1891,171.3727,171.1307,171.2559,1120900.0
2015-01-02 15:40:00,205.25,205.55,205.25,205.47,2487700.0,171.2642,171.5146,171.2642,171.4478,2487700.0
2015-01-02 15:45:00,205.47,205.8,205.47,205.79,2521900.0,171.4478,171.7232,171.4478,171.7148,2521900.0
2015-01-02 15:50:00,205.79,205.88,205.61,205.64,1936400.0,171.7148,171.7899,171.5646,171.5897,1936400.0
2015-01-02 15:55:00,205.65,205.74,205.4,205.41,4131200.0,171.598,171.6731,171.3894,171.3978,4131200.0
2015-01-05 09:30:00,204.17,204.37,204.11,204.29,3557600.0,170.3631,170.53,170.313,170.4632,3557600.0
2015-01-05 09:35:00,204.3,204.32,203.73,203.75,3082500.0,170.4715,170.4882,169.9959,170.0126,3082500.0
2015-01-05 09:40:00,203.74,203.99,203.61,203.98,2364000.0,170.0043,170.2129,169.8958,170.2045,2364000.0
2015-01-05 09:45:00,203.98,204.0,203.53,203.6,2076500.0,170.2045,170.2212,169.829,169.8875,2076500.0
2015-01-05 09:50:00,203.6,203.62,203.17,203.22,2304500.0,169.8875,169.9041,169.5287,169.5704,2304500.0
2015-01-05 09:55:00,203.2,203.3,203.09,203.12,2043600.0,169.5537,169.6371,169.4619,169.4869,2043600.0
2015-01-05 10:00:00,203.12,203.3,202.9,203.29,2247400.0,169.4869,169.6371,169.3034,169.6288,2247400.0
2015-01-05 10:05:00,203.28,203.49,203.19,203.24,2271000.0,169.6204,169.7957,169.5453,169.5871,2271000.0
2015-01-05 10:10:00,203.25,203.36,203.1,203.24,1656700.0,169.5954,169.6872,169.4702,169.5871,1656700.0
2015-01-05 10:15:00,203.24,203.37,203.07,203.12,1437500.0,169.5871,169.6955,169.4452,169.4869,1437500.0
2015-01-05 10:20:00,203.12,203.31,203.04,203.25,1030500.0,169.4869,169.6455,169.4202,169.5954,1030500.0
2015-01-05 10:25:00,203.26,203.5,203.24,203.24,1609000.0,169.6038,169.804,169.5871,169.5871,1609000.0
2015-01-05 10:30:00,203.23,203.23,202.89,202.92,2485900.0,169.5787,169.5787,169.295,169.3201,2485900.0
2015-01-05 10:35:00,202.92,202.95,202.73,202.84,2017500.0,169.3201,169.3451,169.1615,169.2533,2017500.0
2015-01-05 10:40:00,202.84,202.94,202.53,202.57,2600800.0,169.2533,169.3367,168.9946,169.028,2600800.0
2015-01-05 10:45:00,202.57,203.0,202.5,202.99,1906800.0,169.028,169.3868,168.9696,169.3785,1906800.0
2015-01-05 10:50:00,202.99,203.06,202.85,203.01,1813100.0,169.3785,169.4369,169.2616,169.3952,1813100.0
2015-01-05 10:55:00,203.01,203.09,202.79,202.8,972700.0,169.3952,169.4619,169.2116,169.2199,972700.0
2015-01-05 11:00:00,202.8,202.83,202.66,202.72,1633300.0,169.2199,169.245,169.1031,169.1532,1633300.0
2015-01-05 11:05:00,202.72,202.78,202.56,202.57,1197500.0,169.1532,169.2032,169.0197,169.028,1197500.0
2015-01-05 11:10:00,202.57,202.7,202.35,202.59,2517500.0,169.028,169.1365,168.8444,169.0447,2517500.0
2015-01-05 11:15:00,202.6,202.6,202.15,202.19,2965800.0,169.053,169.053,168.6776,168.7109,2965800.0
2015-01-05 11:20:00,202.19,202.46,202.19,202.29,1505200.0,168.7109,168.9362,168.7109,168.7944,1505200.0
2015-01-05 11:25:00,202.28,202.5,202.23,202.26,1503800.0,168.786,168.9696,168.7443,168.7693,1503800.0
2015-01-05 11:30:00,202.26,202.4,202.17,202.31,1289400.0,168.7693,168.8862,168.6942,168.8111,1289400.0
2015-01-05 11:35:00,202.31,202.5,202.29,202.45,1074300.0,168.8111,168.9696,168.7944,168.9279,1074300.0
2015-01-05 11:40:00,202.45,202.82,202.41,202.73,1919300.0,168.9279,169.2366,168.8945,169.1615,1919300.0
2015-01-05 11:45:00,202.73,202.89,202.69,202.74,1182400.0,169.1615,169.295,169.1281,169.1699,1182400.0
2015-01-05 11:50:00,202.74,202.88,202.72,202.79,1419600.0,169.1699,169.2867,169.1532,169.2116,1419600.0
2015-01-05 11:55:00,202.79,202.85,202.57,202.69,1141500.0,169.2116,169.2616,169.028,169.1281,1141500.0
2015-01-05 12:00:00,202.69,202.79,202.57,202.58,771500.0,169.1281,169.2116,169.028,169.0364,771500.0
2015-01-05 12:05:00,202.58,202.71,202.49,202.54,888000.0,169.0364,169.1448,168.9613,169.003,888000.0
2015-01-05 12:10:00,202.54,202.59,202.36,202.41,816900.0,169.003,169.0447,168.8528,168.8945,816900.0
2015-01-05 12:15:00,202.41,202.42,202.26,202.34,667000.0,168.8945,168.9028,168.7693,168.8361,667000.0
2015-01-05 12:20:00,202.34,202.42,202.09,202.17,1452700.0,168.8361,168.9028,168.6275,168.6942,1452700.0
2015-01-05 12:25:00,202.17,202.22,201.93,201.95,1613000.0,168.6942,168.736,168.494,168.5107,1613000.0
2015-01-05 12:30:00,201.96,201.97,201.76,201.81,2025400.0,168.519,168.5274,168.3521,168.3938,2025400.0
2015-01-05 12:35:00,201.82,202.14,201.77,202.12,1413100.0,168.4022,168.6692,168.3605,168.6525,1413100.0
2015-01-05 12:40:00,202.12,202.25,202.02,202.18,1219500.0,168.6525,168.761,168.5691,168.7026,1219500.0
2015-01-05 12:45:00,202.18,202.2,202.02,202.09,861300.0,168.7026,168.7193,168.5691,168.6275,861300.0
2015-01-05 12:50:00,202.08,202.09,201.92,201.92,757600.0,168.6191,168.6275,168.4856,168.4856,757600.0
2015-01-05 12:55:00,201.94,201.96,201.66,201.93,1230300.0,168.5023,168.519,168.2687,168.494,1230300.0
2015-01-05 13:00:00,201.93,201.95,201.79,201.82,1414100.0,168.494,168.5107,168.3772,168.4022,1414100.0
2015-01-05 13:05:00,201.82,202.04,201.74,201.96,825200.0,168.4022,168.5858,168.3354,168.519,825200.0
2015-01-05 13:10:00,201.95,201.96,201.66,201.72,813800.0,168.5107,168.519,168.2687,168.3188,813800.0
2015-01-05 13:15:00,201.72,201.76,201.6,201.67,941900.0,168.3188,168.3521,168.2186,168.277,941900.0
2015-01-05 13:20:00,201.66,201.86,201.63,201.74,1341400.0,168.2687,168.4356,168.2437,168.3354,1341400.0
2015-01-05 13:25:00,201.74,201.77,201.56,201.73,989400.0,168.3354,168.3605,168.1852,168.3271,989400.0
2015-01-05 13:30:00,201.72,202.04,201.65,201.97,1564800.0,168.3188,168.5858,168.2603,168.5274,1564800.0
2015-01-05 13:35:00,201.97,202.15,201.92,201.95,1395000.0,168.5274,168.6776,168.4856,168.5107,1395000.0
2015-01-05 13:40:00,201.95,202.09,201.75,201.81,1040700.0,168.5107,168.6275,168.3438,168.3938,1040700.0
2015-01-05 13:45:00,201.81,202.01,201.77,201.97,999000.0,168.3938,168.5607,168.3605,168.5274,999000.0
2015-01-05 13:50:00,201.96,202.16,201.94,202.06,1765400.0,168.519,168.6859,168.5023,168.6025,1765400.0
2015-01-05 13:55:00,202.06,202.14,201.84,202.0,1080300.0,168.6025,168.6692,168.4189,168.5524,1080300.0
2015-01-05 14:00:00,202.0,202.02,201.7,201.72,1305900.0,168.5524,168.5691,168.3021,168.3188,1305900.0
2015-01-05 14:05:00,201.72,201.99,201.69,201.79,1269800.0,168.3188,168.544,168.2937,168.3772,1269800.0
2015-01-05 14:10:00,201.78,201.9,201.63,201.66,1040600.0,168.3688,168.4689,168.2437,168.2687,1040600.0
2015-01-05 14:15:00,201.66,201.97,201.58,201.69,1198100.0,168.2687,168.5274,168.2019,168.2937,1198100.0
2015-01-05 14:20:00,201.7,201.99,201.7,201.89,1567500.0,168.3021,168.544,168.3021,168.4606,1567500.0
2015-01-05 14:25:00,201.9,201.94,201.64,201.73,990400.0,168.4689,168.5023,168.252,168.3271,990400.0
2015-01-05 14:30:00,201.73,201.75,201.51,201.67,1395300.0,168.3271,168.3438,168.1435,168.277,1395300.0
2015-01-05 14:35:00,201.66,201.79,201.59,201.61,1076200.0,168.2687,168.3772,168.2103,168.227,1076200.0
2015-01-05 14:40:00,201.62,201.82,201.42,201.43,1129600.0,168.2353,168.4022,168.0684,168.0768,1129600.0
2015-01-05 14:45:00,201.44,201.59,201.43,201.57,1142500.0,168.0851,168.2103,168.0768,168.1936,1142500.0
2015-01-05 14:50:00,201.56,201.56,201.37,201.53,1292500.0,168.1852,168.1852,168.0267,168.1602,1292500.0
2015-01-05 14:55:00,201.53,201.71,201.43,201.44,1212800.0,168.1602,168.3104,168.0768,168.0851,1212800.0
2015-01-05 15:00:00,201.44,201.57,201.35,201.42,1096700.0,168.0851,168.1936,168.01,168.0684,1096700.0
2015-01-05 15:05:00,201.42,201.7,201.37,201.57,1614100.0,168.0684,168.3021,168.0267,168.1936,1614100.0
2015-01-05 15:10:00,201.57,201.9,201.55,201.82,1712900.0,168.1936,168.4689,168.1769,168.4022,1712900.0
2015-01-05 15:15:00,201.81,201.86,201.69,201.8,988100.0,168.3938,168.4356,168.2937,168.3855,988100.0
2015-01-05 15:20:00,201.79,201.95,201.58,201.87,1670600.0,168.3772,168.5107,168.2019,168.4439,1670600.0
2015-01-05 15:25:00,201.87,201.92,201.72,201.75,1714300.0,168.4439,168.4856,168.3188,168.3438,1714300.0
2015-01-05 15:30:00,201.75,201.85,201.64,201.72,1893500.0,168.3438,168.4272,168.252,168.3188,1893500.0
2015-01-05 15:35:00,201.72,201.89,201.62,201.84,1880800.0,168.3188,168.4606,168.2353,168.4189,1880800.0
2015-01-05 15:40:00,201.84,202.12,201.8,201.94,3143500.0,168.4189,168.6525,168.3855,168.5023,3143500.0
2015-01-05 15:45:00,201.93,202.06,201.78,202.03,3032800.0,168.494,168.6025,168.3688,168.5774,3032800.0
2015-01-05 15:50:00,202.03,202.32,201.92,202.19,4302300.0,168.5774,168.8194,168.4856,168.7109,4302300.0
2015-01-05 15:55:00,202.19,202.27,201.66,201.8,8699500.0,168.7109,168.7777,168.2687,168.3855,8699500.0
2015-01-06 09:30:00,202.09,202.26,201.84,202.2,3512400.0,168.6275,168.7693,168.4189,168.7193,3512400.0
2015-01-06 09:35:00,202.19,202.4,201.93,201.94,2747700.0,168.7109,168.8862,168.494,168.5023,2747700.0
2015-01-06 09:40:00,201.94,202.0,201.72,201.92,2107200.0,168.5023,168.5524,168.3188,168.4856,2107200.0
2015-01-06 09:45:00,201.91,202.21,201.84,202.2,1755500.0,168.4773,168.7276,168.4189,168.7193,1755500.0
2015-01-06 09:50:00,202.21,202.3,202.06,202.25,1393400.0,168.7276,168.8027,168.6025,168.761,1393400.0
2015-01-06 09:55:00,202.25,202.34,201.97,202.04,1814700.0,168.761,168.8361,168.5274,168.5858,1814700.0
2015-01-06 10:00:00,202.0,202.13,201.72,201.84,3431000.0,168.5524,168.6609,168.3188,168.4189,3431000.0
2015-01-06 10:05:00,201.84,202.01,201.64,201.81,2692600.0,168.4189,168.5607,168.252,168.3938,2692600.0
2015-01-06 10:10:00,201.81,202.42,201.78,202.38,2668600.0,168.3938,168.9028,168.3688,168.8695,2668600.0
2015-01-06 10:15:00,202.39,202.56,202.34,202.48,2657500.0,168.8778,169.0197,168.8361,168.9529,2657500.0
2015-01-06 10:20:00,202.48,202.71,202.45,202.56,2659000.0,168.9529,169.1448,168.9279,169.0197,2659000.0
2015-01-06 10:25:00,202.55,202.72,202.47,202.55,1422500.0,169.0113,169.1532,168.9446,169.0113,1422500.0
2015-01-06 10:30:00,202.56,202.58,202.28,202.36,1486900.0,169.0197,169.0364,168.786,168.8528,1486900.0
2015-01-06 10:35:00,202.35,202.44,202.1,202.12,1507000.0,168.8444,168.9195,168.6358,168.6525,1507000.0
2015-01-06 10:40:00,202.12,202.23,201.76,201.8,1723200.0,168.6525,168.7443,168.3521,168.3855,1723200.0
2015-01-06 10:45:00,201.81,201.88,201.42,201.55,2931300.0,168.3938,168.4523,168.0684,168.1769,2931300.0
2015-01-06 10:50:00,201.55,201.75,201.5,201.64,1569600.0,168.1769,168.3438,168.1352,168.252,1569600.0
2015-01-06 10:55:00,201.64,201.65,201.27,201.29,1790100.0,168.252,168.2603,167.9433,167.96,1790100.0
2015-01-06 11:00:00,201.29,201.3,200.76,201.04,3479800.0,167.96,167.9683,167.5177,167.7513,3479800.0
2015-01-06 11:05:00,201.04,201.19,200.92,201.15,1857900.0,167.7513,167.8765,167.6512,167.8431,1857900.0
2015-01-06 11:10:00,201.14,201.18,200.92,201.16,1241500.0,167.8348,167.8682,167.6512,167.8515,1241500.0
2015-01-06 11:15:00,201.16,201.19,200.61,200.76,1998100.0,167.8515,167.8765,167.3925,167.5177,1998100.0
2015-01-06 11:20:00,200.75,200.86,200.53,200.63,2206400.0,167.5094,167.6012,167.3258,167.4092,2206400.0
2015-01-06 11:25:00,200.62,200.74,200.5,200.64,1669200.0,167.4009,167.501,167.3008,167.4176,1669200.0
2015-01-06 11:30:00,200.63,200.65,200.28,200.38,2044800.0,167.4092,167.4259,167.1172,167.2006,2044800.0
2015-01-06 11:35:00,200.39,200.4,200.03,200.1,2288800.0,167.209,167.2173,166.9086,166.967,2288800.0
2015-01-06 11:40:00,200.1,200.23,199.8,199.85,2668800.0,166.967,167.0755,166.7167,166.7584,2668800.0
2015-01-06 11:45:00,199.84,200.13,199.83,200.12,1960500.0,166.75,166.992,166.7417,166.9837,1960500.0
2015-01-06 11:50:00,200.12,200.17,199.83,199.89,2176800.0,166.9837,167.0254,166.7417,166.7918,2176800.0
2015-01-06 11:55:00,199.89,200.19,199.84,199.98,1974000.0,166.7918,167.0421,166.75,166.8669,1974000.0
2015-01-06 12:00:00,199.98,200.02,199.58,199.62,2757300.0,166.8669,166.9002,166.5331,166.5665,2757300.0
2015-01-06 12:05:00,199.62,199.72,199.32,199.58,2973200.0,166.5665,166.6499,166.3161,166.5331,2973200.0
2015-01-06 12:10:00,199.57,199.78,199.36,199.75,2086800.0,166.5248,166.7,166.3495,166.6749,2086800.0
2015-01-06 12:15:00,199.76,199.77,199.41,199.42,1424100.0,166.6833,166.6916,166.3912,166.3996,1424100.0
2015-01-06 12:20:00,199.41,199.57,199.18,199.26,2214700.0,166.3912,166.5248,166.1993,166.2661,2214700.0
2015-01-06 12:25:00,199.26,199.66,199.24,199.55,1583600.0,166.2661,166.5999,166.2494,166.5081,1583600.0
2015-01-06 12:30:00,199.55,199.66,199.45,199.64,1601100.0,166.5081,166.5999,166.4246,166.5832,1601100.0
2015-01-06 12:35:00,199.65,200.07,199.63,200.05,2332300.0,166.5915,166.942,166.5748,166.9253,2332300.0
2015-01-06 12:40:00,200.05,200.12,199.9,199.91,2151900.0,166.9253,166.9837,166.8001,166.8085,2151900.0
2015-01-06 12:45:00,199.9,199.91,199.68,199.84,2081000.0,166.8001,166.8085,166.6165,166.75,2081000.0
2015-01-06 12:50:00,199.84,200.1,199.81,200.01,1613500.0,166.75,166.967,166.725,166.8919,1613500.0
2015-01-06 12:55:00,200.02,200.19,200.01,200.11,1253100.0,166.9002,167.0421,166.8919,166.9753,1253100.0
2015-01-06 13:00:00,200.11,200.12,199.73,199.74,1745600.0,166.9753,166.9837,166.6583,166.6666,1745600.0
2015-01-06 13:05:00,199.74,199.81,199.37,199.4,1857300.0,166.6666,166.725,166.3579,166.3829,1857300.0
2015-01-06 13:10:00,199.4,199.58,199.33,199.46,1383800.0,166.3829,166.5331,166.3245,166.433,1383800.0
2015-01-06 13:15:00,199.45,199.45,199.1,199.13,1698600.0,166.4246,166.4246,166.1326,166.1576,1698600.0
2015-01-06 13:20:00,199.13,199.22,198.93,198.95,2657100.0,166.1576,166.2327,165.9907,166.0074,2657100.0
2015-01-06 13:25:00,198.95,199.37,198.85,199.26,2043900.0,166.0074,166.3579,165.924,166.2661,2043900.0
2015-01-06 13:30:00,199.25,199.46,199.1,199.16,2030200.0,166.2577,166.433,166.1326,166.1826,2030200.0
2015-01-06 13:35:00,199.16,199.55,199.06,199.41,1327100.0,166.1826,166.5081,166.0992,166.3912,1327100.0
2015-01-06 13:40:00,199.41,199.46,199.11,199.21,1258300.0,166.3912,166.433,166.1409,166.2244,1258300.0
2015-01-06 13:45:00,199.21,199.5,199.2,199.46,1179600.0,166.2244,166.4663,166.216,166.433,1179600.0
2015-01-06 13:50:00,199.47,199.67,199.36,199.51,1684900.0,166.4413,166.6082,166.3495,166.4747,1684900.0
2015-01-06 13:55:00,199.5,199.87,199.35,199.86,1892300.0,166.4663,166.7751,166.3412,166.7667,1892300.0
2015-01-06 14:00:00,199.85,200.04,199.71,199.89,1669700.0,166.7584,166.9169,166.6416,166.7918,1669700.0
2015-01-06 14:05:00,199.87,199.94,199.71,199.71,816200.0,166.7751,166.8335,166.6416,166.6416,816200.0
2015-01-06 14:10:00,199.72,199.75,199.29,199.29,1319300.0,166.6499,166.6749,166.2911,166.2911,1319300.0
2015-01-06 14:15:00,199.29,199.56,199.28,199.51,1050800.0,166.2911,166.5164,166.2828,166.4747,1050800.0
2015-01-06 14:20:00,199.51,199.86,199.5,199.79,1244200.0,166.4747,166.7667,166.4663,166.7083,1244200.0
2015-01-06 14:25:00,199.8,200.1,199.67,200.06,1710400.0,166.7167,166.967,166.6082,166.9336,1710400.0
2015-01-06 14:30:00,200.06,200.27,199.93,200.03,2404000.0,166.9336,167.1088,166.8251,166.9086,2404000.0
2015-01-06 14:35:00,200.02,200.35,199.93,200.32,1784600.0,166.9002,167.1756,166.8251,167.1506,1784600.0
2015-01-06 14:40:00,200.31,200.71,200.2,200.63,2715600.0,167.1422,167.476,167.0504,167.4092,2715600.0
2015-01-06 14:45:00,200.63,200.91,200.56,200.76,2691700.0,167.4092,167.6429,167.3508,167.5177,2691700.0
2015-01-06 14:50:00,200.77,200.99,200.62,200.84,1890200.0,167.5261,167.7096,167.4009,167.5845,1890200.0
2015-01-06 14:55:00,200.84,200.85,200.45,200.62,2060700.0,167.5845,167.5928,167.259,167.4009,2060700.0
2015-01-06 15:00:00,200.61,200.72,200.38,200.48,1796500.0,167.3925,167.4843,167.2006,167.2841,1796500.0
2015-01-06 15:05:00,200.49,200.61,200.29,200.43,1715600.0,167.2924,167.3925,167.1255,167.2424,1715600.0
2015-01-06 15:10:00,200.44,200.82,200.33,200.71,2103600.0,167.2507,167.5678,167.1589,167.476,2103600.0
2015-01-06 15:15:00,200.7,200.97,200.66,200.92,1645900.0,167.4676,167.6929,167.4343,167.6512,1645900.0
2015-01-06 15:20:00,200.93,201.36,200.77,201.08,3099400.0,167.6596,168.0184,167.5261,167.7847,3099400.0
2015-01-06 15:25:00,201.07,201.3,200.88,201.28,2004200.0,167.7764,167.9683,167.6178,167.9516,2004200.0
2015-01-06 15:30:00,201.28,201.29,200.86,200.87,1554100.0,167.9516,167.96,167.6012,167.6095,1554100.0
2015-01-06 15:35:00,200.86,200.99,200.54,200.55,2470000.0,167.6012,167.7096,167.3341,167.3425,2470000.0
2015-01-06 15:40:00,200.55,200.82,200.44,200.76,2055800.0,167.3425,167.5678,167.2507,167.5177,2055800.0
2015-01-06 15:45:00,200.77,201.0,200.7,200.76,2481500.0,167.5261,167.718,167.4676,167.5177,2481500.0
2015-01-06 15:50:00,200.76,200.84,200.32,200.39,3431900.0,167.5177,167.5845,167.1506,167.209,3431900.0
2015-01-06 15:55:00,200.39,200.39,199.82,199.82,8950000.0,167.209,167.209,166.7334,166.7334,8950000.0
2015-01-07 09:30:00,201.42,201.6,201.15,201.35,2958000.0,168.0684,168.2186,167.8431,168.01,2958000.0
2015-01-07 09:35:00,201.37,201.76,201.3,201.47,2703700.0,168.0267,168.3521,167.9683,168.1101,2703700.0
2015-01-07 09:40:00,201.46,201.72,201.36,201.72,2872800.0,168.1018,168.3188,168.0184,168.3188,2872800.0
2015-01-07 09:45:00,201.72,201.74,201.43,201.63,2430000.0,168.3188,168.3354,168.0768,168.2437,2430000.0
2015-01-07 09:50:00,201.64,201.96,201.57,201.88,2209700.0,168.252,168.519,168.1936,168.4523,2209700.0
2015-01-07 09:55:00,201.88,202.01,201.78,201.99,1698800.0,168.4523,168.5607,168.3688,168.544,1698800.0
2015-01-07 10:00:00,201.99,202.21,201.97,202.12,1807800.0,168.544,168.7276,168.5274,168.6525,1807800.0
2015-01-07 10:05:00,202.12,202.15,201.9,202.01,1468800.0,168.6525,168.6776,168.4689,168.5607,1468800.0
2015-01-07 10:10:00,202.01,202.03,201.67,201.69,2069400.0,168.5607,168.5774,168.277,168.2937,2069400.0
2015-01-07 10:15:00,201.69,201.92,201.66,201.91,1104400.0,168.2937,168.4856,168.2687,168.4773,1104400.0
2015-01-07 10:20:00,201.9,201.97,201.64,201.65,1119800.0,168.4689,168.5274,168.252,168.2603,1119800.0
2015-01-07 10:25:00,201.65,201.69,201.48,201.67,1508300.0,168.2603,168.2937,168.1185,168.277,1508300.0
2015-01-07 10:30:00,201.67,201.67,201.29,201.57,2293900.0,168.277,168.277,167.96,168.1936,2293900.0
2015-01-07 10:35:00,201.58,201.7,201.26,201.26,1306000.0,168.2019,168.3021,167.9349,167.9349,1306000.0
2015-01-07 10:40:00,201.26,201.37,200.98,201.28,2047400.0,167.9349,168.0267,167.7013,167.9516,2047400.0
2015-01-07 10:45:00,201.28,201.68,201.28,201.64,1059700.0,167.9516,168.2854,167.9516,168.252,1059700.0
2015-01-07 10:50:00,201.65,201.85,201.59,201.83,1229500.0,168.2603,168.4272,168.2103,168.4105,1229500.0
2015-01-07 10:55:00,201.83,201.89,201.55,201.62,934100.0,168.4105,168.4606,168.1769,168.2353,934100.0
2015-01-07 11:00:00,201.63,201.8,201.41,201.55,1204800.0,168.2437,168.3855,168.0601,168.1769,1204800.0
2015-01-07 11:05:00,201.55,201.62,201.24,201.3,1233300.0,168.1769,168.2353,167.9182,167.9683,1233300.0
2015-01-07 11:10:00,201.29,201.4,201.05,201.08,839800.0,167.96,168.0517,167.7597,167.7847,839800.0
2015-01-07 11:15:00,201.08,201.26,201.01,201.15,1398800.0,167.7847,167.9349,167.7263,167.8431,1398800.0
2015-01-07 11:20:00,201.15,201.28,201.01,201.17,1318600.0,167.8431,167.9516,167.7263,167.8598,1318600.0
2015-01-07 11:25:00,201.16,201.21,200.88,201.1,1896800.0,167.8515,167.8932,167.6178,167.8014,1896800.0
2015-01-07 11:30:00,201.1,201.5,201.05,201.47,1215800.0,167.8014,168.1352,167.7597,168.1101,1215800.0
2015-01-07 11:35:00,201.47,201.47,201.3,201.38,633700.0,168.1101,168.1101,167.9683,168.035,633700.0
2015-01-07 11:40:00,201.37,201.65,201.31,201.6,1001400.0,168.0267,168.2603,167.9766,168.2186,1001400.0
2015-01-07 11:45:00,201.61,201.72,201.46,201.71,1118300.0,168.227,168.3188,168.1018,168.3104,1118300.0
2015-01-07 11:50:00,201.71,202.04,201.63,202.03,1963800.0,168.3104,168.5858,168.2437,168.5774,1963800.0
2015-01-07 11:55:00,202.03,202.3,202.01,202.22,2024700.0,168.5774,168.8027,168.5607,168.736,2024700.0
2015-01-07 12:00:00,202.22,202.53,202.2,202.26,2147800.0,168.736,168.9946,168.7193,168.7693,2147800.0
2015-01-07 12:05:00,202.25,202.72,202.12,202.42,2657300.0,168.761,169.1532,168.6525,168.9028,2657300.0
2015-01-07 12:10:00,202.42,202.43,202.05,202.09,1560100.0,168.9028,168.9112,168.5941,168.6275,1560100.0
2015-01-07 12:15:00,202.09,202.35,202.07,202.35,796400.0,168.6275,168.8444,168.6108,168.8444,796400.0
2015-01-07 12:20:00,202.35,202.45,202.23,202.31,1005100.0,168.8444,168.9279,168.7443,168.8111,1005100.0
2015-01-07 12:25:00,202.31,202.48,202.28,202.41,584000.0,168.8111,168.9529,168.786,168.8945,584000.0
2015-01-07 12:30:00,202.41,202.55,202.16,202.21,739400.0,168.8945,169.0113,168.6859,168.7276,739400.0
2015-01-07 12:35:00,202.2,202.36,202.19,202.34,576200.0,168.7193,168.8528,168.7109,168.8361,576200.0
2015-01-07 12:40:00,202.36,202.4,202.2,202.28,496800.0,168.8528,168.8862,168.7193,168.786,496800.0
2015-01-07 12:45:00,202.28,202.28,202.13,202.25,534300.0,168.786,168.786,168.6609,168.761,534300.0
2015-01-07 12:50:00,202.25,202.31,202.17,202.25,448700.0,168.761,168.8111,168.6942,168.761,448700.0
2015-01-07 12:55:00,202.25,202.28,202.12,202.15,409500.0,168.761,168.786,168.6525,168.6776,409500.0
2015-01-07 13:00:00,202.16,202.37,202.08,202.09,587600.0,168.6859,168.8611,168.6191,168.6275,587600.0
2015-01-07 13:05:00,202.09,202.23,201.96,201.97,843400.0,168.6275,168.7443,168.519,168.5274,843400.0
2015-01-07 13:10:00,201.97,202.13,201.93,202.07,439900.0,168.5274,168.6609,168.494,168.6108,439900.0
2015-01-07 13:15:00,202.06,202.26,202.06,202.15,487600.0,168.6025,168.7693,168.6025,168.6776,487600.0
2015-01-07 13:20:00,202.16,202.19,201.73,201.82,950600.0,168.6859,168.7109,168.3271,168.4022,950600.0
2015-01-07 13:25:00,201.81,201.9,201.72,201.8,995000.0,168.3938,168.4689,168.3188,168.3855,995000.0
2015-01-07 13:30:00,201.8,202.03,201.79,202.01,502400.0,168.3855,168.5774,168.3772,168.5607,502400.0
2015-01-07 13:35:00,202.02,202.11,201.93,201.96,586200.0,168.5691,168.6442,168.494,168.519,586200.0
2015-01-07 13:40:00,201.95,202.1,201.95,202.05,247800.0,168.5107,168.6358,168.5107,168.5941,247800.0
2015-01-07 13:45:00,202.06,202.35,201.98,202.35,883500.0,168.6025,168.8444,168.5357,168.8444,883500.0
2015-01-07 13:50:00,202.35,202.36,202.16,202.22,526700.0,168.8444,168.8528,168.6859,168.736,526700.0
2015-01-07 13:55:00,202.21,202.26,202.19,202.23,484300.0,168.7276,168.7693,168.7109,168.7443,484300.0
2015-01-07 14:00:00,202.22,202.49,201.82,202.37,4231000.0,168.736,168.9613,168.4022,168.8611,4231000.0
2015-01-07 14:05:00,202.36,202.45,202.03,202.45,1656400.0,168.8528,168.9279,168.5774,168.9279,1656400.0
2015-01-07 14:10:00,202.45,202.54,202.15,202.24,1619000.0,168.9279,169.003,168.6776,168.7526,1619000.0
2015-01-07 14:15:00,202.24,202.34,202.0,202.12,893200.0,168.7526,168.8361,168.5524,168.6525,893200.0
2015-01-07 14:20:00,202.12,202.36,201.92,202.13,1678700.0,168.6525,168.8528,168.4856,168.6609,1678700.0
2015-01-07 14:25:00,202.11,202.24,202.04,202.12,639300.0,168.6442,168.7526,168.5858,168.6525,639300.0
2015-01-07 14:30:00,202.13,202.43,202.09,202.4,917500.0,168.6609,168.9112,168.6275,168.8862,917500.0
2015-01-07 14:35:00,202.4,202.52,202.24,202.3,1076900.0,168.8862,168.9863,168.7526,168.8027,1076900.0
2015-01-07 14:40:00,202.29,202.31,202.09,202.19,1129800.0,168.7944,168.8111,168.6275,168.7109,1129800.0
2015-01-07 14:45:00,202.19,202.33,202.06,202.23,709300.0,168.7109,168.8277,168.6025,168.7443,709300.0
2015-01-07 14:50:00,202.23,202.24,201.84,201.96,1236300.0,168.7443,168.7526,168.4189,168.519,1236300.0
2015-01-07 14:55:00,201.95,202.08,201.76,201.86,819200.0,168.5107,168.6191,168.3521,168.4356,819200.0
2015-01-07 15:00:00,201.87,202.07,201.79,201.8,848400.0,168.4439,168.6108,168.3772,168.3855,848400.0
2015-01-07 15:05:00,201.8,202.24,201.8,202.23,1014600.0,168.3855,168.7526,168.3855,168.7443,1014600.0
2015-01-07 15:10:00,202.22,202.24,202.0,202.01,527400.0,168.736,168.7526,168.5524,168.5607,527400.0
2015-01-07 15:15:00,202.01,202.19,201.76,202.1,1182400.0,168.5607,168.7109,168.3521,168.6358,1182400.0
2015-01-07 15:20:00,202.09,202.11,201.91,201.93,555900.0,168.6275,168.6442,168.4773,168.494,555900.0
2015-01-07 15:25:00,201.93,202.13,201.82,202.09,1060500.0,168.494,168.6609,168.4022,168.6275,1060500.0
2015-01-07 15:30:00,202.09,202.2,201.9,202.09,1650300.0,168.6275,168.7193,168.4689,168.6275,1650300.0
2015-01-07 15:35:00,202.09,202.11,201.93,202.04,545800.0,168.6275,168.6442,168.494,168.5858,545800.0
2015-01-07 15:40:00,202.05,202.17,201.97,202.16,1499500.0,168.5941,168.6942,168.5274,168.6859,1499500.0
2015-01-07 15:45:00,202.15,202.28,202.0,202.14,1791500.0,168.6776,168.786,168.5524,168.6692,1791500.0
2015-01-07 15:50:00,202.15,202.25,202.05,202.15,1472300.0,168.6776,168.761,168.5941,168.6776,1472300.0
2015-01-07 15:55:00,202.14,202.34,202.1,202.34,4964400.0,168.6692,168.8361,168.6358,168.8361,4964400.0
2015-01-08 09:30:00,204.0,204.26,203.99,204.26,3734000.0,170.2212,170.4382,170.2129,170.4382,3734000.0
2015-01-08 09:35:00,204.26,204.42,204.09,204.37,3014600.0,170.4382,170.5717,170.2963,170.53,3014600.0
2015-01-08 09:40:00,204.37,204.67,204.37,204.6,2779100.0,170.53,170.7803,170.53,170.7219,2779100.0
2015-01-08 09:45:00,204.6,204.74,204.53,204.65,2225700.0,170.7219,170.8387,170.6635,170.7636,2225700.0
2015-01-08 09:50:00,204.63,204.73,204.58,204.73,2085100.0,170.7469,170.8303,170.7052,170.8303,2085100.0
2015-01-08 09:55:00,204.73,204.82,204.6,204.81,2166900.0,170.8303,170.9054,170.7219,170.8971,2166900.0
2015-01-08 10:00:00,204.81,205.02,204.8,204.87,2800000.0,170.8971,171.0723,170.8888,170.9472,2800000.0
2015-01-08 10:05:00,204.87,205.09,204.84,205.07,1996700.0,170.9472,171.1307,170.9221,171.1141,1996700.0
2015-01-08 10:10:00,205.08,205.21,205.0,205.2,2170000.0,171.1224,171.2309,171.0556,171.2225,2170000.0
2015-01-08 10:15:00,205.2,205.25,205.06,205.1,1502600.0,171.2225,171.2642,171.1057,171.1391,1502600.0
2015-01-08 10:20:00,205.11,205.16,205.0,205.09,1375200.0,171.1474,171.1891,171.0556,171.1307,1375200.0
2015-01-08 10:25:00,205.09,205.17,205.03,205.05,1139900.0,171.1307,171.1975,171.0807,171.0974,1139900.0
2015-01-08 10:30:00,205.04,205.16,205.02,205.09,1273900.0,171.089,171.1891,171.0723,171.1307,1273900.0
2015-01-08 10:35:00,205.09,205.16,204.97,205.09,960800.0,171.1307,171.1891,171.0306,171.1307,960800.0
2015-01-08 10:40:00,205.1,205.24,205.04,205.22,1326600.0,171.1391,171.2559,171.089,171.2392,1326600.0
2015-01-08 10:45:00,205.22,205.44,205.22,205.28,2190900.0,171.2392,171.4228,171.2392,171.2893,2190900.0
2015-01-08 10:50:00,205.28,205.31,205.15,205.26,1120500.0,171.2893,171.3143,171.1808,171.2726,1120500.0
2015-01-08 10:55:00,205.25,205.49,205.23,205.49,1354300.0,171.2642,171.4645,171.2476,171.4645,1354300.0
2015-01-08 11:00:00,205.49,205.7,205.46,205.67,2890300.0,171.4645,171.6397,171.4395,171.6147,2890300.0
2015-01-08 11:05:00,205.67,205.81,205.64,205.66,1768500.0,171.6147,171.7315,171.5897,171.6064,1768500.0
2015-01-08 11:10:00,205.67,205.7,205.58,205.64,1266400.0,171.6147,171.6397,171.5396,171.5897,1266400.0
2015-01-08 11:15:00,205.64,205.74,205.59,205.74,854400.0,171.5897,171.6731,171.5479,171.6731,854400.0
2015-01-08 11:20:00,205.73,205.78,205.59,205.59,874800.0,171.6648,171.7065,171.5479,171.5479,874800.0
2015-01-08 11:25:00,205.59,205.6,205.46,205.51,1692400.0,171.5479,171.5563,171.4395,171.4812,1692400.0
2015-01-08 11:30:00,205.51,205.58,205.5,205.55,1015600.0,171.4812,171.5396,171.4729,171.5146,1015600.0
2015-01-08 11:35:00,205.55,205.58,205.44,205.57,1216400.0,171.5146,171.5396,171.4228,171.5313,1216400.0
2015-01-08 11:40:00,205.57,205.59,205.43,205.5,1092700.0,171.5313,171.5479,171.4144,171.4729,1092700.0
2015-01-08 11:45:00,205.51,205.68,205.49,205.6,1117900.0,171.4812,171.623,171.4645,171.5563,1117900.0
2015-01-08 11:50:00,205.6,205.61,205.53,205.6,651500.0,171.5563,171.5646,171.4979,171.5563,651500.0
2015-01-08 11:55:00,205.6,205.64,205.54,205.62,506100.0,171.5563,171.5897,171.5062,171.573,506100.0
2015-01-08 12:00:00,205.63,205.64,205.54,205.55,492800.0,171.5813,171.5897,171.5062,171.5146,492800.0
2015-01-08 12:05:00,205.56,205.58,205.44,205.46,574400.0,171.5229,171.5396,171.4228,171.4395,574400.0
2015-01-08 12:10:00,205.46,205.48,205.22,205.27,1364900.0,171.4395,171.4562,171.2392,171.2809,1364900.0
2015-01-08 12:15:00,205.27,205.35,205.26,205.34,528300.0,171.2809,171.3477,171.2726,171.3393,528300.0
2015-01-08 12:20:00,205.34,205.35,205.21,205.27,632200.0,171.3393,171.3477,171.2309,171.2809,632200.0
2015-01-08 12:25:00,205.27,205.45,205.25,205.44,808900.0,171.2809,171.4311,171.2642,171.4228,808900.0
2015-01-08 12:30:00,205.45,205.53,205.43,205.48,688000.0,171.4311,171.4979,171.4144,171.4562,688000.0
2015-01-08 12:35:00,205.47,205.53,205.46,205.49,523800.0,171.4478,171.4979,171.4395,171.4645,523800.0
2015-01-08 12:40:00,205.5,205.67,205.49,205.62,822100.0,171.4729,171.6147,171.4645,171.573,822100.0
2015-01-08 12:45:00,205.61,205.63,205.53,205.6,368500.0,171.5646,171.5813,171.4979,171.5563,368500.0
2015-01-08 12:50:00,205.6,205.65,205.57,205.59,347600.0,171.5563,171.598,171.5313,171.5479,347600.0
2015-01-08 12:55:00,205.6,205.72,205.55,205.66,499700.0,171.5563,171.6564,171.5146,171.6064,499700.0
2015-01-08 13:00:00,205.66,205.74,205.56,205.63,982600.0,171.6064,171.6731,171.5229,171.5813,982600.0
2015-01-08 13:05:00,205.62,205.92,205.62,205.89,1471500.0,171.573,171.8233,171.573,171.7983,1471500.0
2015-01-08 13:10:00,205.9,205.93,205.79,205.8,1016800.0,171.8066,171.8317,171.7148,171.7232,1016800.0
2015-01-08 13:15:00,205.81,205.88,205.78,205.82,647100.0,171.7315,171.7899,171.7065,171.7399,647100.0
2015-01-08 13:20:00,205.81,205.86,205.76,205.86,1201000.0,171.7315,171.7732,171.6898,171.7732,1201000.0
2015-01-08 13:25:00,205.86,205.95,205.81,205.84,760200.0,171.7732,171.8483,171.7315,171.7566,760200.0
2015-01-08 13:30:00,205.85,205.92,205.81,205.81,428200.0,171.7649,171.8233,171.7315,171.7315,428200.0
2015-01-08 13:35:00,205.81,205.83,205.74,205.74,603800.0,171.7315,171.7482,171.6731,171.6731,603800.0
2015-01-08 13:40:00,205.74,205.79,205.71,205.76,339400.0,171.6731,171.7148,171.6481,171.6898,339400.0
2015-01-08 13:45:00,205.76,205.77,205.64,205.65,886300.0,171.6898,171.6981,171.5897,171.598,886300.0
2015-01-08 13:50:00,205.66,205.75,205.63,205.7,796100.0,171.6064,171.6815,171.5813,171.6397,796100.0
2015-01-08 13:55:00,205.69,205.71,205.36,205.46,1806100.0,171.6314,171.6481,171.356,171.4395,1806100.0
2015-01-08 14:00:00,205.46,205.47,205.35,205.38,977200.0,171.4395,171.4478,171.3477,171.3727,977200.0
2015-01-08 14:05:00,205.38,205.57,205.37,205.57,1053200.0,171.3727,171.5313,171.3644,171.5313,1053200.0
2015-01-08 14:10:00,205.57,205.59,205.37,205.44,969900.0,171.5313,171.5479,171.3644,171.4228,969900.0
2015-01-08 14:15:00,205.44,205.58,205.43,205.5,926500.0,171.4228,171.5396,171.4144,171.4729,926500.0
2015-01-08 14:20:00,205.5,205.76,205.5,205.66,1376800.0,171.4729,171.6898,171.4729,171.6064,1376800.0
2015-01-08 14:25:00,205.67,205.87,205.64,205.84,1427200.0,171.6147,171.7816,171.5897,171.7566,1427200.0
2015-01-08 14:30:00,205.85,206.03,205.84,205.91,2012200.0,171.7649,171.9151,171.7566,171.815,2012200.0
2015-01-08 14:35:00,205.91,206.08,205.9,206.08,2042100.0,171.815,171.9568,171.8066,171.9568,2042100.0
2015-01-08 14:40:00,206.08,206.16,206.05,206.06,2534300.0,171.9568,172.0236,171.9318,171.9401,2534300.0
2015-01-08 14:45:00,206.05,206.08,205.98,205.99,811700.0,171.9318,171.9568,171.8734,171.8817,811700.0
2015-01-08 14:50:00,205.99,206.0,205.93,205.99,860000.0,171.8817,171.8901,171.8317,171.8817,860000.0
2015-01-08 14:55:00,206.0,206.04,205.9,205.92,1293200.0,171.8901,171.9234,171.8066,171.8233,1293200.0
2015-01-08 15:00:00,205.92,206.04,205.57,206.0,1420400.0,171.8233,171.9234,171.5313,171.8901,1420400.0
2015-01-08 15:05:00,206.0,206.02,205.83,205.85,1197300.0,171.8901,171.9067,171.7482,171.7649,1197300.0
2015-01-08 15:10:00,205.85,206.01,205.84,205.98,1246400.0,171.7649,171.8984,171.7566,171.8734,1246400.0
2015-01-08 15:15:00,205.98,206.04,205.92,206.03,1162500.0,171.8734,171.9234,171.8233,171.9151,1162500.0
2015-01-08 15:20:00,206.03,206.13,206.0,206.07,1966800.0,171.9151,171.9985,171.8901,171.9485,1966800.0
2015-01-08 15:25:00,206.07,206.07,205.91,206.05,1503100.0,171.9485,171.9485,171.815,171.9318,1503100.0
2015-01-08 15:30:00,206.05,206.06,205.83,205.91,1943200.0,171.9318,171.9401,171.7482,171.815,1943200.0
2015-01-08 15:35:00,205.9,205.98,205.8,205.86,1566900.0,171.8066,171.8734,171.7232,171.7732,1566900.0
2015-01-08 15:40:00,205.85,205.86,205.64,205.67,2132400.0,171.7649,171.7732,171.5897,171.6147,2132400.0
2015-01-08 15:45:00,205.68,205.78,205.62,205.72,2225200.0,171.623,171.7065,171.573,171.6564,2225200.0
2015-01-08 15:50:00,205.72,205.81,205.68,205.8,2512900.0,171.6564,171.7315,171.623,171.7232,2512900.0
2015-01-08 15:55:00,205.8,205.97,205.75,205.92,7068200.0,171.7232,171.865,171.6815,171.8233,7068200.0
2015-01-09 09:30:00,206.4,206.42,205.7,205.72,3087100.0,172.2238,172.2405,171.6397,171.6564,3087100.0
2015-01-09 09:35:00,205.72,205.79,205.4,205.74,2840400.0,171.6564,171.7148,171.3894,171.6731,2840400.0
2015-01-09 09:40:00,205.76,205.97,205.72,205.88,1640800.0,171.6898,171.865,171.6564,171.7899,1640800.0
2015-01-09 09:45:00,205.87,205.95,205.13,205.2,2776800.0,171.7816,171.8483,171.1641,171.2225,2776800.0
2015-01-09 09:50:00,205.2,205.43,205.13,205.4,1555700.0,171.2225,171.4144,171.1641,171.3894,1555700.0
2015-01-09 09:55:00,205.4,205.4,204.82,205.01,3051900.0,171.3894,171.3894,170.9054,171.064,3051900.0
2015-01-09 10:00:00,205.02,205.33,204.94,205.17,1896900.0,171.0723,171.331,171.0056,171.1975,1896900.0
2015-01-09 10:05:00,205.17,205.4,205.03,205.35,1945900.0,171.1975,171.3894,171.0807,171.3477,1945900.0
2015-01-09 10:10:00,205.34,205.55,205.26,205.36,1411200.0,171.3393,171.5146,171.2726,171.356,1411200.0
2015-01-09 10:15:00,205.36,205.41,205.02,205.16,1602000.0,171.356,171.3978,171.0723,171.1891,1602000.0
2015-01-09 10:20:00,205.17,205.22,205.02,205.03,824400.0,171.1975,171.2392,171.0723,171.0807,824400.0
2015-01-09 10:25:00,205.03,205.15,204.63,204.72,2634000.0,171.0807,171.1808,170.7469,170.822,2634000.0
2015-01-09 10:30:00,204.71,204.71,204.11,204.29,3744100.0,170.8137,170.8137,170.313,170.4632,3744100.0
2015-01-09 10:35:00,204.29,204.5,204.16,204.32,2402200.0,170.4632,170.6384,170.3547,170.4882,2402200.0
2015-01-09 10:40:00,204.31,204.32,203.97,204.18,2972700.0,170.4799,170.4882,170.1962,170.3714,2972700.0
2015-01-09 10:45:00,204.17,204.49,204.09,204.31,2625900.0,170.3631,170.6301,170.2963,170.4799,2625900.0
2015-01-09 10:50:00,204.31,204.64,204.25,204.44,1906300.0,170.4799,170.7553,170.4298,170.5884,1906300.0
2015-01-09 10:55:00,204.46,204.65,204.35,204.47,1543700.0,170.6051,170.7636,170.5133,170.6134,1543700.0
2015-01-09 11:00:00,204.47,204.47,204.08,204.16,1758900.0,170.6134,170.6134,170.288,170.3547,1758900.0
2015-01-09 11:05:00,204.16,204.33,204.04,204.09,1474600.0,170.3547,170.4966,170.2546,170.2963,1474600.0
2015-01-09 11:10:00,204.09,204.1,203.62,203.75,3313200.0,170.2963,170.3047,169.9041,170.0126,3313200.0
2015-01-09 11:15:00,203.75,203.83,203.61,203.82,2098900.0,170.0126,170.0794,169.8958,170.071,2098900.0
2015-01-09 11:20:00,203.82,203.9,203.51,203.86,3111500.0,170.071,170.1378,169.8124,170.1044,3111500.0
2015-01-09 11:25:00,203.84,203.93,203.66,203.81,1974900.0,170.0877,170.1628,169.9375,170.0627,1974900.0
2015-01-09 11:30:00,203.8,204.11,203.52,204.05,2421000.0,170.0543,170.313,169.8207,170.2629,2421000.0
2015-01-09 11:35:00,204.06,204.16,203.95,204.15,1471500.0,170.2713,170.3547,170.1795,170.3464,1471500.0
2015-01-09 11:40:00,204.15,204.2,203.95,204.19,683300.0,170.3464,170.3881,170.1795,170.3798,683300.0
2015-01-09 11:45:00,204.19,204.44,204.11,204.34,1523600.0,170.3798,170.5884,170.313,170.5049,1523600.0
2015-01-09 11:50:00,204.34,204.4,204.19,204.32,953700.0,170.5049,170.555,170.3798,170.4882,953700.0
2015-01-09 11:55:00,204.32,204.56,204.2,204.5,1500900.0,170.4882,170.6885,170.3881,170.6384,1500900.0
2015-01-09 12:00:00,204.51,204.59,204.43,204.57,1075100.0,170.6468,170.7135,170.58,170.6968,1075100.0
2015-01-09 12:05:00,204.56,204.82,204.5,204.79,1632300.0,170.6885,170.9054,170.6384,170.8804,1632300.0
2015-01-09 12:10:00,204.8,204.82,204.66,204.8,998900.0,170.8888,170.9054,170.7719,170.8888,998900.0
2015-01-09 12:15:00,204.81,204.88,204.68,204.8,935000.0,170.8971,170.9555,170.7886,170.8888,935000.0
2015-01-09 12:20:00,204.81,204.82,204.49,204.51,1567800.0,170.8971,170.9054,170.6301,170.6468,1567800.0
2015-01-09 12:25:00,204.51,204.54,204.32,204.49,930300.0,170.6468,170.6718,170.4882,170.6301,930300.0
2015-01-09 12:30:00,204.48,204.64,204.22,204.24,1176600.0,170.6217,170.7553,170.4048,170.4215,1176600.0
2015-01-09 12:35:00,204.25,204.43,204.22,204.43,784200.0,170.4298,170.58,170.4048,170.58,784200.0
2015-01-09 12:40:00,204.44,204.46,204.32,204.45,622900.0,170.5884,170.6051,170.4882,170.5967,622900.0
2015-01-09 12:45:00,204.44,204.57,204.39,204.47,450100.0,170.5884,170.6968,170.5466,170.6134,450100.0
2015-01-09 12:50:00,204.48,204.5,204.22,204.28,519900.0,170.6217,170.6384,170.4048,170.4549,519900.0
2015-01-09 12:55:00,204.29,204.38,204.06,204.07,972300.0,170.4632,170.5383,170.2713,170.2796,972300.0
2015-01-09 13:00:00,204.08,204.19,203.95,204.18,956700.0,170.288,170.3798,170.1795,170.3714,956700.0
2015-01-09 13:05:00,204.18,204.27,204.1,204.2,652500.0,170.3714,170.4465,170.3047,170.3881,652500.0
2015-01-09 13:10:00,204.19,204.62,204.17,204.59,1294000.0,170.3798,170.7386,170.3631,170.7135,1294000.0
2015-01-09 13:15:00,204.58,204.66,204.49,204.63,826700.0,170.7052,170.7719,170.6301,170.7469,826700.0
2015-01-09 13:20:00,204.63,204.69,204.44,204.45,702300.0,170.7469,170.797,170.5884,170.5967,702300.0
2015-01-09 13:25:00,204.45,204.52,204.3,204.35,514900.0,170.5967,170.6551,170.4715,170.5133,514900.0
2015-01-09 13:30:00,204.36,204.64,204.36,204.56,1132400.0,170.5216,170.7553,170.5216,170.6885,1132400.0
2015-01-09 13:35:00,204.55,204.6,204.42,204.47,636400.0,170.6802,170.7219,170.5717,170.6134,636400.0
2015-01-09 13:40:00,204.49,204.58,204.17,204.29,876800.0,170.6301,170.7052,170.3631,170.4632,876800.0
2015-01-09 13:45:00,204.29,204.48,204.22,204.43,1023100.0,170.4632,170.6217,170.4048,170.58,1023100.0
2015-01-09 13:50:00,204.44,204.67,204.4,204.53,1163700.0,170.5884,170.7803,170.555,170.6635,1163700.0
2015-01-09 13:55:00,204.52,204.55,204.34,204.42,748000.0,170.6551,170.6802,170.5049,170.5717,748000.0
2015-01-09 14:00:00,204.41,204.42,204.18,204.3,946300.0,170.5633,170.5717,170.3714,170.4715,946300.0
2015-01-09 14:05:00,204.31,204.45,204.21,204.37,681700.0,170.4799,170.5967,170.3965,170.53,681700.0
2015-01-09 14:10:00,204.37,204.45,204.35,204.42,783500.0,170.53,170.5967,170.5133,170.5717,783500.0
2015-01-09 14:15:00,204.42,204.45,204.28,204.4,745100.0,170.5717,170.5967,170.4549,170.555,745100.0
2015-01-09 14:20:00,204.4,204.41,204.25,204.34,748400.0,170.555,170.5633,170.4298,170.5049,748400.0
2015-01-09 14:25:00,204.34,204.45,204.26,204.33,766200.0,170.5049,170.5967,170.4382,170.4966,766200.0
2015-01-09 14:30:00,204.33,204.34,204.12,204.28,1144200.0,170.4966,170.5049,170.3214,170.4549,1144200.0
2015-01-09 14:35:00,204.28,204.6,204.24,204.58,1309000.0,170.4549,170.7219,170.4215,170.7052,1309000.0
2015-01-09 14:40:00,204.58,204.67,204.48,204.49,1076000.0,170.7052,170.7803,170.6217,170.6301,1076000.0
2015-01-09 14:45:00,204.48,204.54,204.28,204.34,957500.0,170.6217,170.6718,170.4549,170.5049,957500.0
2015-01-09 14:50:00,204.35,204.55,204.33,204.49,894500.0,170.5133,170.6802,170.4966,170.6301,894500.0
2015-01-09 14:55:00,204.49,204.55,204.36,204.51,831200.0,170.6301,170.6802,170.5216,170.6468,831200.0
2015-01-09 15:00:00,204.51,204.7,204.46,204.66,1511900.0,170.6468,170.8053,170.6051,170.7719,1511900.0
2015-01-09 15:05:00,204.67,204.85,204.66,204.76,1689900.0,170.7803,170.9305,170.7719,170.8554,1689900.0
2015-01-09 15:10:00,204.77,205.08,204.76,205.06,2007100.0,170.8637,171.1224,170.8554,171.1057,2007100.0
2015-01-09 15:15:00,205.06,205.08,204.88,204.9,953500.0,171.1057,171.1224,170.9555,170.9722,953500.0
2015-01-09 15:20:00,204.9,205.01,204.84,204.89,916100.0,170.9722,171.064,170.9221,170.9639,916100.0
2015-01-09 15:25:00,204.9,204.93,204.49,204.61,1587400.0,170.9722,170.9972,170.6301,170.7302,1587400.0
2015-01-09 15:30:00,204.6,204.67,204.34,204.51,1742900.0,170.7219,170.7803,170.5049,170.6468,1742900.0
2015-01-09 15:35:00,204.52,204.65,204.43,204.55,1288400.0,170.6551,170.7636,170.58,170.6802,1288400.0
2015-01-09 15:40:00,204.55,204.77,204.55,204.67,2331800.0,170.6802,170.8637,170.6802,170.7803,2331800.0
2015-01-09 15:45:00,204.67,204.68,204.46,204.55,2467400.0,170.7803,170.7886,170.6051,170.6802,2467400.0
2015-01-09 15:50:00,204.54,204.57,204.29,204.39,2841200.0,170.6718,170.6968,170.4632,170.5466,2841200.0
2015-01-09 15:55:00,204.39,204.4,204.18,204.18,7378600.0,170.5466,170.555,170.3714,170.3714,7378600.0
2015-01-12 09:30:00,204.41,204.6,204.03,204.04,2787000.0,170.5633,170.7219,170.2463,170.2546,2787000.0
2015-01-12 09:35:00,204.05,204.06,203.04,203.24,3997600.0,170.2629,170.2713,169.4202,169.5871,3997600.0
2015-01-12 09:40:00,203.22,203.23,202.77,203.07,3631500.0,169.5704,169.5787,169.1949,169.4452,3631500.0
2015-01-12 09:45:00,203.08,203.15,202.51,202.58,3191900.0,169.4536,169.512,168.9779,169.0364,3191900.0
2015-01-12 09:50:00,202.58,202.74,202.45,202.62,2708100.0,169.0364,169.1699,168.9279,169.0697,2708100.0
2015-01-12 09:55:00,202.62,202.64,202.08,202.36,2890300.0,169.0697,169.0864,168.6191,168.8528,2890300.0
2015-01-12 10:00:00,202.37,202.38,201.92,202.28,3083400.0,168.8611,168.8695,168.4856,168.786,3083400.0
2015-01-12 10:05:00,202.28,202.46,202.22,202.41,2070000.0,168.786,168.9362,168.736,168.8945,2070000.0
2015-01-12 10:10:00,202.41,202.56,202.17,202.22,1772500.0,168.8945,169.0197,168.6942,168.736,1772500.0
2015-01-12 10:15:00,202.22,202.64,202.18,202.62,1504300.0,168.736,169.0864,168.7026,169.0697,1504300.0
2015-01-12 10:20:00,202.63,202.65,202.3,202.48,1914500.0,169.0781,169.0948,168.8027,168.9529,1914500.0
2015-01-12 10:25:00,202.48,202.73,202.22,202.28,1495800.0,168.9529,169.1615,168.736,168.786,1495800.0
2015-01-12 10:30:00,202.28,202.5,202.19,202.34,1346900.0,168.786,168.9696,168.7109,168.8361,1346900.0
2015-01-12 10:35:00,202.34,202.63,202.18,202.59,987900.0,168.8361,169.0781,168.7026,169.0447,987900.0
2015-01-12 10:40:00,202.59,202.85,202.48,202.74,1642000.0,169.0447,169.2616,168.9529,169.1699,1642000.0
2015-01-12 10:45:00,202.75,202.88,202.73,202.77,1030700.0,169.1782,169.2867,169.1615,169.1949,1030700.0
2015-01-12 10:50:00,202.77,202.79,202.62,202.63,1005100.0,169.1949,169.2116,169.0697,169.0781,1005100.0
2015-01-12 10:55:00,202.64,203.11,202.59,203.1,1593500.0,169.0864,169.4786,169.0447,169.4702,1593500.0
2015-01-12 11:00:00,203.11,203.27,203.09,203.2,2252200.0,169.4786,169.6121,169.4619,169.5537,2252200.0
2015-01-12 11:05:00,203.2,203.3,203.06,203.08,1232000.0,169.5537,169.6371,169.4369,169.4536,1232000.0
2015-01-12 11:10:00,203.08,203.3,202.94,202.98,1251600.0,169.4536,169.6371,169.3367,169.3701,1251600.0
2015-01-12 11:15:00,202.95,203.12,202.88,203.07,818400.0,169.3451,169.4869,169.2867,169.4452,818400.0
2015-01-12 11:20:00,203.08,203.24,202.9,203.11,947600.0,169.4536,169.5871,169.3034,169.4786,947600.0
2015-01-12 11:25:00,203.13,203.13,202.94,203.01,1010900.0,169.4953,169.4953,169.3367,169.3952,1010900.0
2015-01-12 11:30:00,203.01,203.16,202.84,202.96,698100.0,169.3952,169.5203,169.2533,169.3534,698100.0
2015-01-12 11:35:00,202.97,203.25,202.94,203.09,1316000.0,169.3618,169.5954,169.3367,169.4619,1316000.0
2015-01-12 11:40:00,203.09,203.16,203.01,203.05,739200.0,169.4619,169.5203,169.3952,169.4285,739200.0
2015-01-12 11:45:00,203.05,203.12,202.69,202.71,1521400.0,169.4285,169.4869,169.1281,169.1448,1521400.0
2015-01-12 11:50:00,202.71,202.75,202.53,202.62,1293100.0,169.1448,169.1782,168.9946,169.0697,1293100.0
2015-01-12 11:55:00,202.61,202.83,202.59,202.76,794700.0,169.0614,169.245,169.0447,169.1865,794700.0
2015-01-12 12:00:00,202.76,203.06,202.75,203.02,913000.0,169.1865,169.4369,169.1782,169.4035,913000.0
2015-01-12 12:05:00,203.01,203.02,202.89,202.97,292400.0,169.3952,169.4035,169.295,169.3618,292400.0
2015-01-12 12:10:00,202.97,203.04,202.74,202.84,490700.0,169.3618,169.4202,169.1699,169.2533,490700.0
2015-01-12 12:15:00,202.83,202.95,202.66,202.9,705400.0,169.245,169.3451,169.1031,169.3034,705400.0
2015-01-12 12:20:00,202.89,203.18,202.88,203.1,1030300.0,169.295,169.537,169.2867,169.4702,1030300.0
2015-01-12 12:25:00,203.09,203.12,202.89,202.97,622100.0,169.4619,169.4869,169.295,169.3618,622100.0
2015-01-12 12:30:00,202.98,203.14,202.94,203.11,509000.0,169.3701,169.5036,169.3367,169.4786,509000.0
2015-01-12 12:35:00,203.11,203.16,203.02,203.11,520100.0,169.4786,169.5203,169.4035,169.4786,520100.0
2015-01-12 12:40:00,203.1,203.11,202.76,202.82,541800.0,169.4702,169.4786,169.1865,169.2366,541800.0
2015-01-12 12:45:00,202.81,202.92,202.74,202.78,465200.0,169.2283,169.3201,169.1699,169.2032,465200.0
2015-01-12 12:50:00,202.77,202.77,202.6,202.67,741200.0,169.1949,169.1949,169.053,169.1114,741200.0
2015-01-12 12:55:00,202.67,202.81,202.56,202.64,745000.0,169.1114,169.2283,169.0197,169.0864,745000.0
2015-01-12 13:00:00,202.65,202.86,202.62,202.67,627300.0,169.0948,169.27,169.0697,169.1114,627300.0
2015-01-12 13:05:00,202.68,202.78,202.48,202.63,897500.0,169.1198,169.2032,168.9529,169.0781,897500.0
2015-01-12 13:10:00,202.64,202.72,202.53,202.72,578700.0,169.0864,169.1532,168.9946,169.1532,578700.0
2015-01-12 13:15:00,202.72,202.72,202.54,202.57,372300.0,169.1532,169.1532,169.003,169.028,372300.0
2015-01-12 13:20:00,202.56,202.58,202.32,202.34,1052000.0,169.0197,169.0364,168.8194,168.8361,1052000.0
2015-01-12 13:25:00,202.33,202.49,202.31,202.33,650700.0,168.8277,168.9613,168.8111,168.8277,650700.0
2015-01-12 13:30:00,202.34,202.51,202.32,202.49,538100.0,168.8361,168.9779,168.8194,168.9613,538100.0
2015-01-12 13:35:00,202.49,202.63,202.45,202.58,626200.0,168.9613,169.0781,168.9279,169.0364,626200.0
2015-01-12 13:40:00,202.57,202.65,202.48,202.62,428900.0,169.028,169.0948,168.9529,169.0697,428900.0
2015-01-12 13:45:00,202.62,202.81,202.55,202.77,939200.0,169.0697,169.2283,169.0113,169.1949,939200.0
2015-01-12 13:50:00,202.77,202.8,202.68,202.7,399700.0,169.1949,169.2199,169.1198,169.1365,399700.0
2015-01-12 13:55:00,202.7,202.73,202.64,202.65,254500.0,169.1365,169.1615,169.0864,169.0948,254500.0
2015-01-12 14:00:00,202.66,202.81,202.6,202.68,634200.0,169.1031,169.2283,169.053,169.1198,634200.0
2015-01-12 14:05:00,202.67,202.76,202.58,202.74,484100.0,169.1114,169.1865,169.0364,169.1699,484100.0
2015-01-12 14:10:00,202.75,202.87,202.72,202.78,595100.0,169.1782,169.2783,169.1532,169.2032,595100.0
2015-01-12 14:15:00,202.78,202.82,202.51,202.53,800700.0,169.2032,169.2366,168.9779,168.9946,800700.0
2015-01-12 14:20:00,202.53,202.58,202.36,202.42,952900.0,168.9946,169.0364,168.8528,168.9028,952900.0
2015-01-12 14:25:00,202.41,202.54,202.24,202.37,873700.0,168.8945,169.003,168.7526,168.8611,873700.0
2015-01-12 14:30:00,202.37,202.38,202.16,202.35,1170600.0,168.8611,168.8695,168.6859,168.8444,1170600.0
2015-01-12 14:35:00,202.34,202.35,202.07,202.09,805500.0,168.8361,168.8444,168.6108,168.6275,805500.0
2015-01-12 14:40:00,202.1,202.26,202.08,202.19,719000.0,168.6358,168.7693,168.6191,168.7109,719000.0
2015-01-12 14:45:00,202.19,202.36,202.08,202.34,1017300.0,168.7109,168.8528,168.6191,168.8361,1017300.0
2015-01-12 14:50:00,202.33,202.34,202.17,202.27,889300.0,168.8277,168.8361,168.6942,168.7777,889300.0
2015-01-12 14:55:00,202.27,202.5,202.21,202.46,1671400.0,168.7777,168.9696,168.7276,168.9362,1671400.0
2015-01-12 15:00:00,202.45,202.63,202.39,202.54,1323800.0,168.9279,169.0781,168.8778,169.003,1323800.0
2015-01-12 15:05:00,202.54,202.58,202.34,202.42,1077600.0,169.003,169.0364,168.8361,168.9028,1077600.0
2015-01-12 15:10:00,202.41,202.57,202.39,202.5,1137300.0,168.8945,169.028,168.8778,168.9696,1137300.0
2015-01-12 15:15:00,202.5,202.73,202.42,202.58,1254100.0,168.9696,169.1615,168.9028,169.0364,1254100.0
2015-01-12 15:20:00,202.58,202.65,202.32,202.34,1217300.0,169.0364,169.0948,168.8194,168.8361,1217300.0
2015-01-12 15:25:00,202.33,202.45,202.27,202.38,949800.0,168.8277,168.9279,168.7777,168.8695,949800.0
2015-01-12 15:30:00,202.38,202.52,202.12,202.13,1128600.0,168.8695,168.9863,168.6525,168.6609,1128600.0
2015-01-12 15:35:00,202.14,202.27,202.0,202.26,1568500.0,168.6692,168.7777,168.5524,168.7693,1568500.0
2015-01-12 15:40:00,202.25,202.55,202.25,202.54,1837000.0,168.761,169.0113,168.761,169.003,1837000.0
2015-01-12 15:45:00,202.55,203.05,202.53,202.91,4011300.0,169.0113,169.4285,168.9946,169.3117,4011300.0
2015-01-12 15:50:00,202.91,202.91,202.61,202.77,3538500.0,169.3117,169.3117,169.0614,169.1949,3538500.0
2015-01-12 15:55:00,202.78,202.86,202.47,202.62,5742500.0,169.2032,169.27,168.9446,169.0697,5742500.0
2015-01-13 09:30:00,204.12,204.94,204.1,204.91,4119500.0,170.3214,171.0056,170.3047,170.9805,4119500.0
2015-01-13 09:35:00,204.92,204.98,204.67,204.79,3274800.0,170.9889,171.039,170.7803,170.8804,3274800.0
2015-01-13 09:40:00,204.78,205.27,204.74,205.11,3804300.0,170.8721,171.2809,170.8387,171.1474,3804300.0
2015-01-13 09:45:00,205.11,205.31,205.05,205.2,2603500.0,171.1474,171.3143,171.0974,171.2225,2603500.0
2015-01-13 09:50:00,205.2,205.32,204.96,205.2,2164700.0,171.2225,171.3227,171.0223,171.2225,2164700.0
2015-01-13 09:55:00,205.2,205.42,205.16,205.34,2332400.0,171.2225,171.4061,171.1891,171.3393,2332400.0
2015-01-13 10:00:00,205.34,205.48,205.17,205.23,2228000.0,171.3393,171.4562,171.1975,171.2476,2228000.0
2015-01-13 10:05:00,205.22,205.31,205.1,205.16,1199500.0,171.2392,171.3143,171.1391,171.1891,1199500.0
2015-01-13 10:10:00,205.15,205.22,205.04,205.06,1811800.0,171.1808,171.2392,171.089,171.1057,1811800.0
2015-01-13 10:15:00,205.06,205.09,204.94,204.97,1122600.0,171.1057,171.1307,171.0056,171.0306,1122600.0
2015-01-13 10:20:00,204.98,205.11,204.92,205.08,893800.0,171.039,171.1474,170.9889,171.1224,893800.0
2015-01-13 10:25:00,205.08,205.1,204.94,204.99,791700.0,171.1224,171.1391,171.0056,171.0473,791700.0
2015-01-13 10:30:00,205.0,205.08,204.88,205.08,996300.0,171.0556,171.1224,170.9555,171.1224,996300.0
2015-01-13 10:35:00,205.07,205.13,205.0,205.0,1158900.0,171.1141,171.1641,171.0556,171.0556,1158900.0
2015-01-13 10:40:00,205.0,205.23,205.0,205.09,972800.0,171.0556,171.2476,171.0556,171.1307,972800.0
2015-01-13 10:45:00,205.08,205.24,205.04,205.12,970000.0,171.1224,171.2559,171.089,171.1558,970000.0
2015-01-13 10:50:00,205.13,205.4,205.13,205.27,1404500.0,171.1641,171.3894,171.1641,171.2809,1404500.0
2015-01-13 10:55:00,205.28,205.32,205.1,205.16,718400.0,171.2893,171.3227,171.1391,171.1891,718400.0
2015-01-13 11:00:00,205.15,205.19,204.95,205.01,1026000.0,171.1808,171.2142,171.0139,171.064,1026000.0
2015-01-13 11:05:00,205.0,205.1,204.94,204.96,640500.0,171.0556,171.1391,171.0056,171.0223,640500.0
2015-01-13 11:10:00,204.95,205.07,204.91,205.02,819500.0,171.0139,171.1141,170.9805,171.0723,819500.0
2015-01-13 11:15:00,205.02,205.06,204.82,204.83,941300.0,171.0723,171.1057,170.9054,170.9138,941300.0
2015-01-13 11:20:00,204.83,204.87,204.64,204.75,1892500.0,170.9138,170.9472,170.7553,170.847,1892500.0
2015-01-13 11:25:00,204.74,204.88,204.69,204.87,964300.0,170.8387,170.9555,170.797,170.9472,964300.0
2015-01-13 11:30:00,204.88,204.95,204.66,204.68,1009700.0,170.9555,171.0139,170.7719,170.7886,1009700.0
2015-01-13 11:35:00,204.69,204.85,204.68,204.72,719600.0,170.797,170.9305,170.7886,170.822,719600.0
2015-01-13 11:40:00,204.72,204.78,204.51,204.62,1612700.0,170.822,170.8721,170.6468,170.7386,1612700.0
2015-01-13 11:45:00,204.63,204.87,204.57,204.85,1295100.0,170.7469,170.9472,170.6968,170.9305,1295100.0
2015-01-13 11:50:00,204.84,204.84,204.68,204.68,651400.0,170.9221,170.9221,170.7886,170.7886,651400.0
2015-01-13 11:55:00,204.68,204.71,204.46,204.53,1138100.0,170.7886,170.8137,170.6051,170.6635,1138100.0
2015-01-13 12:00:00,204.52,204.62,204.28,204.41,1244400.0,170.6551,170.7386,170.4549,170.5633,1244400.0
2015-01-13 12:05:00,204.4,204.42,204.22,204.3,1084100.0,170.555,170.5717,170.4048,170.4715,1084100.0
2015-01-13 12:10:00,204.29,204.4,204.19,204.34,755000.0,170.4632,170.555,170.3798,170.5049,755000.0
2015-01-13 12:15:00,204.32,204.33,204.18,204.27,826500.0,170.4882,170.4966,170.3714,170.4465,826500.0
2015-01-13 12:20:00,204.27,204.27,203.75,203.84,2926800.0,170.4465,170.4465,170.0126,170.0877,2926800.0
2015-01-13 12:25:00,203.84,203.97,203.8,203.9,1390300.0,170.0877,170.1962,170.0543,170.1378,1390300.0
2015-01-13 12:30:00,203.9,203.9,203.6,203.71,1507400.0,170.1378,170.1378,169.8875,169.9792,1507400.0
2015-01-13 12:35:00,203.71,203.8,203.63,203.69,828300.0,169.9792,170.0543,169.9125,169.9626,828300.0
2015-01-13 12:40:00,203.68,203.68,203.45,203.52,2435600.0,169.9542,169.9542,169.7623,169.8207,2435600.0
2015-01-13 12:45:00,203.51,203.8,203.46,203.8,1438300.0,169.8124,170.0543,169.7706,170.0543,1438300.0
2015-01-13 12:50:00,203.8,203.9,203.7,203.74,1204900.0,170.0543,170.1378,169.9709,170.0043,1204900.0
2015-01-13 12:55:00,203.73,203.84,203.7,203.84,656700.0,169.9959,170.0877,169.9709,170.0877,656700.0
2015-01-13 13:00:00,203.84,203.96,203.83,203.89,1040100.0,170.0877,170.1878,170.0794,170.1294,1040100.0
2015-01-13 13:05:00,203.88,204.0,203.82,203.83,841100.0,170.1211,170.2212,170.071,170.0794,841100.0
2015-01-13 13:10:00,203.84,203.93,203.82,203.86,511000.0,170.0877,170.1628,170.071,170.1044,511000.0
2015-01-13 13:15:00,203.86,203.88,203.71,203.71,578500.0,170.1044,170.1211,169.9792,169.9792,578500.0
2015-01-13 13:20:00,203.7,203.71,203.1,203.17,2721500.0,169.9709,169.9792,169.4702,169.5287,2721500.0
2015-01-13 13:25:00,203.16,203.2,202.67,202.83,2773600.0,169.5203,169.5537,169.1114,169.245,2773600.0
2015-01-13 13:30:00,202.82,202.83,202.33,202.65,3034500.0,169.2366,169.245,168.8277,169.0948,3034500.0
2015-01-13 13:35:00,202.65,202.68,202.24,202.24,2154400.0,169.0948,169.1198,168.7526,168.7526,2154400.0
2015-01-13 13:40:00,202.24,202.36,202.08,202.26,3045700.0,168.7526,168.8528,168.6191,168.7693,3045700.0
2015-01-13 13:45:00,202.26,202.46,202.17,202.25,2360600.0,168.7693,168.9362,168.6942,168.761,2360600.0
2015-01-13 13:50:00,202.24,202.29,201.07,201.33,5879100.0,168.7526,168.7944,167.7764,167.9933,5879100.0
2015-01-13 13:55:00,201.32,201.72,201.19,201.58,3253500.0,167.985,168.3188,167.8765,168.2019,3253500.0
2015-01-13 14:00:00,201.59,201.59,201.22,201.48,3214100.0,168.2103,168.2103,167.9015,168.1185,3214100.0
2015-01-13 14:05:00,201.47,201.5,200.85,201.06,3810100.0,168.1101,168.1352,167.5928,167.768,3810100.0
2015-01-13 14:10:00,201.07,201.21,200.51,200.71,4073100.0,167.7764,167.8932,167.3091,167.476,4073100.0
2015-01-13 14:15:00,200.7,201.11,200.59,200.92,2904200.0,167.4676,167.8098,167.3759,167.6512,2904200.0
2015-01-13 14:20:00,200.92,201.07,200.84,201.04,2054600.0,167.6512,167.7764,167.5845,167.7513,2054600.0
2015-01-13 14:25:00,201.04,201.47,200.99,201.39,3941900.0,167.7513,168.1101,167.7096,168.0434,3941900.0
2015-01-13 14:30:00,201.38,201.64,201.37,201.5,2577100.0,168.035,168.252,168.0267,168.1352,2577100.0
2015-01-13 14:35:00,201.49,201.79,201.48,201.66,3495800.0,168.1268,168.3772,168.1185,168.2687,3495800.0
2015-01-13 14:40:00,201.66,201.73,201.47,201.7,2741300.0,168.2687,168.3271,168.1101,168.3021,2741300.0
2015-01-13 14:45:00,201.7,201.76,201.51,201.55,1923500.0,168.3021,168.3521,168.1435,168.1769,1923500.0
2015-01-13 14:50:00,201.54,201.82,201.53,201.66,2066500.0,168.1686,168.4022,168.1602,168.2687,2066500.0
2015-01-13 14:55:00,201.67,201.69,200.87,200.89,2929000.0,168.277,168.2937,167.6095,167.6262,2929000.0
2015-01-13 15:00:00,200.9,201.09,200.85,201.02,2011600.0,167.6345,167.7931,167.5928,167.7347,2011600.0
2015-01-13 15:05:00,201.02,201.05,200.71,200.74,2315800.0,167.7347,167.7597,167.476,167.501,2315800.0
2015-01-13 15:10:00,200.73,201.46,200.72,201.44,2949800.0,167.4927,168.1018,167.4843,168.0851,2949800.0
2015-01-13 15:15:00,201.45,201.74,201.37,201.54,2778200.0,168.0935,168.3354,168.0267,168.1686,2778200.0
2015-01-13 15:20:00,201.55,201.71,201.38,201.68,2327700.0,168.1769,168.3104,168.035,168.2854,2327700.0
2015-01-13 15:25:00,201.67,201.74,201.22,201.25,1967100.0,168.277,168.3354,167.9015,167.9266,1967100.0
2015-01-13 15:30:00,201.26,201.98,201.24,201.83,3467500.0,167.9349,168.5357,167.9182,168.4105,3467500.0
2015-01-13 15:35:00,201.82,202.57,201.77,202.47,4459600.0,168.4022,169.028,168.3605,168.9446,4459600.0
2015-01-13 15:40:00,202.48,202.67,202.31,202.4,3153800.0,168.9529,169.1114,168.8111,168.8862,3153800.0
2015-01-13 15:45:00,202.4,202.41,201.95,201.96,2572300.0,168.8862,168.8945,168.5107,168.519,2572300.0
2015-01-13 15:50:00,201.95,202.06,201.64,201.84,3765600.0,168.5107,168.6025,168.252,168.4189,3765600.0
2015-01-13 15:55:00,201.84,202.08,201.76,202.07,6038900.0,168.4189,168.6191,168.3521,168.6108,6038900.0
2015-01-14 09:30:00,199.65,200.24,199.45,200.12,5137700.0,166.5915,167.0838,166.4246,166.9837,5137700.0
2015-01-14 09:35:00,200.13,200.44,199.84,200.03,3516700.0,166.992,167.2507,166.75,166.9086,3516700.0
2015-01-14 09:40:00,200.04,200.28,199.95,200.14,3088300.0,166.9169,167.1172,166.8418,167.0004,3088300.0
2015-01-14 09:45:00,200.15,200.36,199.84,200.36,2933400.0,167.0087,167.1839,166.75,167.1839,2933400.0
2015-01-14 09:50:00,200.36,200.36,199.98,200.12,2286400.0,167.1839,167.1839,166.8669,166.9837,2286400.0
2015-01-14 09:55:00,200.12,200.37,200.08,200.13,1813500.0,166.9837,167.1923,166.9503,166.992,1813500.0
2015-01-14 10:00:00,200.14,200.54,200.12,200.27,2988500.0,167.0004,167.3341,166.9837,167.1088,2988500.0
2015-01-14 10:05:00,200.26,200.96,200.23,200.93,3587100.0,167.1005,167.6846,167.0755,167.6596,3587100.0
2015-01-14 10:10:00,200.93,201.1,200.68,200.71,2927500.0,167.6596,167.8014,167.451,167.476,2927500.0
2015-01-14 10:15:00,200.72,200.86,200.56,200.62,1749200.0,167.4843,167.6012,167.3508,167.4009,1749200.0
2015-01-14 10:20:00,200.62,200.78,200.53,200.66,1020500.0,167.4009,167.5344,167.3258,167.4343,1020500.0
2015-01-14 10:25:00,200.67,200.86,200.54,200.81,1286200.0,167.4426,167.6012,167.3341,167.5594,1286200.0
2015-01-14 10:30:00,200.8,200.8,200.21,200.44,2237000.0,167.5511,167.5511,167.0588,167.2507,2237000.0
2015-01-14 10:35:00,200.45,200.58,200.09,200.13,1473400.0,167.259,167.3675,166.9587,166.992,1473400.0
2015-01-14 10:40:00,200.13,200.66,200.08,200.57,1664500.0,166.992,167.4343,166.9503,167.3592,1664500.0
2015-01-14 10:45:00,200.58,200.76,200.48,200.55,1555100.0,167.3675,167.5177,167.2841,167.3425,1555100.0
2015-01-14 10:50:00,200.54,200.75,200.36,200.41,1114500.0,167.3341,167.5094,167.1839,167.2257,1114500.0
2015-01-14 10:55:00,200.42,200.64,200.28,200.55,883900.0,167.234,167.4176,167.1172,167.3425,883900.0
2015-01-14 11:00:00,200.56,200.6,200.05,200.16,1329700.0,167.3508,167.3842,166.9253,167.0171,1329700.0
2015-01-14 11:05:00,200.16,200.25,199.76,199.93,2195200.0,167.0171,167.0922,166.6833,166.8251,2195200.0
2015-01-14 11:10:00,199.92,200.09,199.7,199.71,1224400.0,166.8168,166.9587,166.6332,166.6416,1224400.0
2015-01-14 11:15:00,199.7,199.97,199.69,199.7,1200200.0,166.6332,166.8585,166.6249,166.6332,1200200.0
2015-01-14 11:20:00,199.7,200.04,199.68,199.94,1142700.0,166.6332,166.9169,166.6165,166.8335,1142700.0
2015-01-14 11:25:00,199.93,200.02,199.74,199.78,1109400.0,166.8251,166.9002,166.6666,166.7,1109400.0
2015-01-14 11:30:00,199.78,199.97,199.62,199.73,1860000.0,166.7,166.8585,166.5665,166.6583,1860000.0
2015-01-14 11:35:00,199.74,200.12,199.64,200.1,1045900.0,166.6666,166.9837,166.5832,166.967,1045900.0
2015-01-14 11:40:00,200.1,200.37,200.08,200.13,1454800.0,166.967,167.1923,166.9503,166.992,1454800.0
2015-01-14 11:45:00,200.13,200.33,200.12,200.21,699200.0,166.992,167.1589,166.9837,167.0588,699200.0
2015-01-14 11:50:00,200.21,200.35,199.85,199.9,1443800.0,167.0588,167.1756,166.7584,166.8001,1443800.0
2015-01-14 11:55:00,199.91,199.99,199.74,199.76,748400.0,166.8085,166.8752,166.6666,166.6833,748400.0
2015-01-14 12:00:00,199.75,199.99,199.73,199.97,936100.0,166.6749,166.8752,166.6583,166.8585,936100.0
2015-01-14 12:05:00,199.96,199.97,199.58,199.6,1233100.0,166.8502,166.8585,166.5331,166.5498,1233100.0
2015-01-14 12:10:00,199.59,199.63,199.35,199.47,1702100.0,166.5414,166.5748,166.3412,166.4413,1702100.0
2015-01-14 12:15:00,199.48,199.61,199.37,199.46,940700.0,166.4497,166.5581,166.3579,166.433,940700.0
2015-01-14 12:20:00,199.45,199.74,199.38,199.64,1141000.0,166.4246,166.6666,166.3662,166.5832,1141000.0
2015-01-14 12:25:00,199.64,199.68,199.55,199.66,595200.0,166.5832,166.6165,166.5081,166.5999,595200.0
2015-01-14 12:30:00,199.66,199.81,199.55,199.66,967500.0,166.5999,166.725,166.5081,166.5999,967500.0
2015-01-14 12:35:00,199.66,199.88,199.62,199.79,650000.0,166.5999,166.7834,166.5665,166.7083,650000.0
2015-01-14 12:40:00,199.8,199.97,199.65,199.68,865400.0,166.7167,166.8585,166.5915,166.6165,865400.0
2015-01-14 12:45:00,199.69,199.84,199.46,199.59,904100.0,166.6249,166.75,166.433,166.5414,904100.0
2015-01-14 12:50:00,199.58,199.59,199.29,199.42,991500.0,166.5331,166.5414,166.2911,166.3996,991500.0
2015-01-14 12:55:00,199.42,199.7,199.33,199.63,730400.0,166.3996,166.6332,166.3245,166.5748,730400.0
2015-01-14 13:00:00,199.64,199.84,199.57,199.63,857300.0,166.5832,166.75,166.5248,166.5748,857300.0
2015-01-14 13:05:00,199.63,199.69,199.37,199.42,1013500.0,166.5748,166.6249,166.3579,166.3996,1013500.0
2015-01-14 13:10:00,199.41,199.48,199.2,199.26,1101500.0,166.3912,166.4497,166.216,166.2661,1101500.0
2015-01-14 13:15:00,199.25,199.47,199.16,199.45,823500.0,166.2577,166.4413,166.1826,166.4246,823500.0
2015-01-14 13:20:00,199.45,199.45,199.2,199.21,738500.0,166.4246,166.4246,166.216,166.2244,738500.0
2015-01-14 13:25:00,199.21,199.39,199.15,199.26,930000.0,166.2244,166.3746,166.1743,166.2661,930000.0
2015-01-14 13:30:00,199.26,199.27,199.06,199.16,1209700.0,166.2661,166.2744,166.0992,166.1826,1209700.0
2015-01-14 13:35:00,199.15,199.16,198.96,199.0,866800.0,166.1743,166.1826,166.0158,166.0491,866800.0
2015-01-14 13:40:00,199.0,199.01,198.66,198.68,2429000.0,166.0491,166.0575,165.7654,165.7821,2429000.0
2015-01-14 13:45:00,198.68,199.06,198.57,198.96,2316500.0,165.7821,166.0992,165.6903,166.0158,2316500.0
2015-01-14 13:50:00,198.97,198.99,198.72,198.79,1425500.0,166.0241,166.0408,165.8155,165.8739,1425500.0
2015-01-14 13:55:00,198.79,199.09,198.74,199.03,1475800.0,165.8739,166.1242,165.8322,166.0742,1475800.0
2015-01-14 14:00:00,199.04,199.36,198.93,199.34,2126400.0,166.0825,166.3495,165.9907,166.3328,2126400.0
2015-01-14 14:05:00,199.35,199.37,199.11,199.2,1345900.0,166.3412,166.3579,166.1409,166.216,1345900.0
2015-01-14 14:10:00,199.19,199.86,199.11,199.84,3397200.0,166.2077,166.7667,166.1409,166.75,3397200.0
2015-01-14 14:15:00,199.84,200.15,199.73,200.12,3250900.0,166.75,167.0087,166.6583,166.9837,3250900.0
2015-01-14 14:20:00,200.12,200.2,199.8,199.91,2393700.0,166.9837,167.0504,166.7167,166.8085,2393700.0
2015-01-14 14:25:00,199.91,200.37,199.87,200.28,2702900.0,166.8085,167.1923,166.7751,167.1172,2702900.0
2015-01-14 14:30:00,200.28,200.73,200.18,200.44,3389700.0,167.1172,167.4927,167.0337,167.2507,3389700.0
2015-01-14 14:35:00,200.43,200.57,200.17,200.29,2442600.0,167.2424,167.3592,167.0254,167.1255,2442600.0
2015-01-14 14:40:00,200.29,200.53,200.04,200.13,1506900.0,167.1255,167.3258,166.9169,166.992,1506900.0
2015-01-14 14:45:00,200.13,200.27,200.01,200.04,1429400.0,166.992,167.1088,166.8919,166.9169,1429400.0
2015-01-14 14:50:00,200.04,200.04,199.7,199.8,2075700.0,166.9169,166.9169,166.6332,166.7167,2075700.0
2015-01-14 14:55:00,199.8,199.94,199.71,199.78,1304100.0,166.7167,166.8335,166.6416,166.7,1304100.0
2015-01-14 15:00:00,199.78,200.18,199.75,200.09,2350400.0,166.7,167.0337,166.6749,166.9587,2350400.0
2015-01-14 15:05:00,200.1,200.35,199.96,200.14,1891100.0,166.967,167.1756,166.8502,167.0004,1891100.0
2015-01-14 15:10:00,200.15,200.2,199.82,200.12,1419400.0,167.0087,167.0504,166.7334,166.9837,1419400.0
2015-01-14 15:15:00,200.13,200.9,200.12,200.77,3769300.0,166.992,167.6345,166.9837,167.5261,3769300.0
2015-01-14 15:20:00,200.76,201.05,200.64,200.83,2617200.0,167.5177,167.7597,167.4176,167.5761,2617200.0
2015-01-14 15:25:00,200.82,200.96,200.45,200.77,2501000.0,167.5678,167.6846,167.259,167.5261,2501000.0
2015-01-14 15:30:00,200.76,201.03,200.29,200.5,2981800.0,167.5177,167.743,167.1255,167.3008,2981800.0
2015-01-14 15:35:00,200.5,200.65,200.33,200.6,1893400.0,167.3008,167.4259,167.1589,167.3842,1893400.0
2015-01-14 15:40:00,200.59,200.94,200.56,200.69,3678100.0,167.3759,167.6679,167.3508,167.4593,3678100.0
2015-01-14 15:45:00,200.69,201.05,200.66,200.87,3025100.0,167.4593,167.7597,167.4343,167.6095,3025100.0
2015-01-14 15:50:00,200.87,201.02,200.8,200.87,3001100.0,167.6095,167.7347,167.5511,167.6095,3001100.0
2015-01-14 15:55:00,200.87,200.95,200.69,200.9,7239600.0,167.6095,167.6763,167.4593,167.6345,7239600.0
2015-01-15 09:30:00,201.63,202.01,201.14,201.16,4962200.0,168.2437,168.5607,167.8348,167.8515,4962200.0
2015-01-15 09:35:00,201.16,201.29,200.45,200.68,3967100.0,167.8515,167.96,167.259,167.451,3967100.0
2015-01-15 09:40:00,200.67,200.81,200.16,200.3,4088000.0,167.4426,167.5594,167.0171,167.1339,4088000.0
2015-01-15 09:45:00,200.29,200.52,199.86,199.92,3462900.0,167.1255,167.3175,166.7667,166.8168,3462900.0
2015-01-15 09:50:00,199.91,200.38,199.88,200.17,3275700.0,166.8085,167.2006,166.7834,167.0254,3275700.0
2015-01-15 09:55:00,200.16,200.16,199.62,199.92,2540700.0,167.0171,167.0171,166.5665,166.8168,2540700.0
2015-01-15 10:00:00,199.93,200.08,199.54,199.82,3608200.0,166.8251,166.9503,166.4997,166.7334,3608200.0
2015-01-15 10:05:00,199.83,200.33,199.67,200.15,2810600.0,166.7417,167.1589,166.6082,167.0087,2810600.0
2015-01-15 10:10:00,200.16,200.33,199.83,200.18,2129900.0,167.0171,167.1589,166.7417,167.0337,2129900.0
2015-01-15 10:15:00,200.19,200.7,200.12,200.7,2544600.0,167.0421,167.4676,166.9837,167.4676,2544600.0
2015-01-15 10:20:00,200.7,200.84,200.51,200.82,1943300.0,167.4676,167.5845,167.3091,167.5678,1943300.0
2015-01-15 10:25:00,200.82,201.0,200.66,200.91,2195200.0,167.5678,167.718,167.4343,167.6429,2195200.0
2015-01-15 10:30:00,200.91,201.48,200.89,201.28,3067300.0,167.6429,168.1185,167.6262,167.9516,3067300.0
2015-01-15 10:35:00,201.28,201.33,200.89,201.04,1548900.0,167.9516,167.9933,167.6262,167.7513,1548900.0
2015-01-15 10:40:00,201.04,201.04,200.72,200.75,1588300.0,167.7513,167.7513,167.4843,167.5094,1588300.0
2015-01-15 10:45:00,200.76,200.98,200.59,200.67,1377300.0,167.5177,167.7013,167.3759,167.4426,1377300.0
2015-01-15 10:50:00,200.67,200.83,200.56,200.7,1213600.0,167.4426,167.5761,167.3508,167.4676,1213600.0
2015-01-15 10:55:00,200.7,200.71,200.25,200.32,1751800.0,167.4676,167.476,167.0922,167.1506,1751800.0
2015-01-15 11:00:00,200.32,200.54,200.16,200.28,1233400.0,167.1506,167.3341,167.0171,167.1172,1233400.0
2015-01-15 11:05:00,200.28,200.34,200.01,200.23,1216800.0,167.1172,167.1673,166.8919,167.0755,1216800.0
2015-01-15 11:10:00,200.23,200.49,200.2,200.45,859900.0,167.0755,167.2924,167.0504,167.259,859900.0
2015-01-15 11:15:00,200.44,200.46,199.97,200.03,863300.0,167.2507,167.2674,166.8585,166.9086,863300.0
2015-01-15 11:20:00,200.03,200.06,199.82,199.83,1276600.0,166.9086,166.9336,166.7334,166.7417,1276600.0
2015-01-15 11:25:00,199.82,199.9,199.66,199.73,1107600.0,166.7334,166.8001,166.5999,166.6583,1107600.0
2015-01-15 11:30:00,199.74,200.15,199.64,200.13,1351300.0,166.6666,167.0087,166.5832,166.992,1351300.0
2015-01-15 11:35:00,200.13,200.14,199.5,199.66,1559400.0,166.992,167.0004,166.4663,166.5999,1559400.0
2015-01-15 11:40:00,199.67,200.28,199.64,200.2,1967500.0,166.6082,167.1172,166.5832,167.0504,1967500.0
2015-01-15 11:45:00,200.2,200.42,200.12,200.19,1480600.0,167.0504,167.234,166.9837,167.0421,1480600.0
2015-01-15 11:50:00,200.2,200.23,199.86,200.06,928800.0,167.0504,167.0755,166.7667,166.9336,928800.0
2015-01-15 11:55:00,200.06,200.11,199.82,199.91,829800.0,166.9336,166.9753,166.7334,166.8085,829800.0
2015-01-15 12:00:00,199.91,200.15,199.85,199.88,1248900.0,166.8085,167.0087,166.7584,166.7834,1248900.0
2015-01-15 12:05:00,199.88,200.13,199.81,199.99,737600.0,166.7834,166.992,166.725,166.8752,737600.0
2015-01-15 12:10:00,199.99,200.2,199.92,199.99,949400.0,166.8752,167.0504,166.8168,166.8752,949400.0
2015-01-15 12:15:00,199.98,200.02,199.62,199.65,800200.0,166.8669,166.9002,166.5665,166.5915,800200.0
2015-01-15 12:20:00,199.65,199.83,199.6,199.64,583600.0,166.5915,166.7417,166.5498,166.5832,583600.0
2015-01-15 12:25:00,199.64,199.96,199.62,199.79,751700.0,166.5832,166.8502,166.5665,166.7083,751700.0
2015-01-15 12:30:00,199.79,199.8,199.54,199.72,1161300.0,166.7083,166.7167,166.4997,166.6499,1161300.0
2015-01-15 12:35:00,199.71,199.72,199.33,199.5,1583100.0,166.6416,166.6499,166.3245,166.4663,1583100.0
2015-01-15 12:40:00,199.5,199.55,199.1,199.14,1403400.0,166.4663,166.5081,166.1326,166.166,1403400.0
2015-01-15 12:45:00,199.14,199.23,198.97,199.18,2256600.0,166.166,166.2411,166.0241,166.1993,2256600.0
2015-01-15 12:50:00,199.17,199.49,199.05,199.43,1284100.0,166.191,166.458,166.0909,166.4079,1284100.0
2015-01-15 12:55:00,199.43,199.49,199.28,199.35,669500.0,166.4079,166.458,166.2828,166.3412,669500.0
2015-01-15 13:00:00,199.36,199.78,199.21,199.71,1633200.0,166.3495,166.7,166.2244,166.6416,1633200.0
2015-01-15 13:05:00,199.72,199.92,199.63,199.68,1448300.0,166.6499,166.8168,166.5748,166.6165,1448300.0
2015-01-15 13:10:00,199.68,199.96,199.63,199.88,1155600.0,166.6165,166.8502,166.5748,166.7834,1155600.0
2015-01-15 13:15:00,199.89,200.03,199.77,199.86,1201500.0,166.7918,166.9086,166.6916,166.7667,1201500.0
2015-01-15 13:20:00,199.86,199.9,199.56,199.61,711700.0,166.7667,166.8001,166.5164,166.5581,711700.0
2015-01-15 13:25:00,199.58,199.68,199.3,199.33,1007300.0,166.5331,166.6165,166.2995,166.3245,1007300.0
2015-01-15 13:30:00,199.34,199.41,199.23,199.36,670300.0,166.3328,166.3912,166.2411,166.3495,670300.0
2015-01-15 13:35:00,199.35,199.47,199.12,199.17,762800.0,166.3412,166.4413,166.1493,166.191,762800.0
2015-01-15 13:40:00,199.18,199.27,199.08,199.15,559600.0,166.1993,166.2744,166.1159,166.1743,559600.0
2015-01-15 13:45:00,199.14,199.38,199.06,199.32,748400.0,166.166,166.3662,166.0992,166.3161,748400.0
2015-01-15 13:50:00,199.32,199.84,199.31,199.76,1644300.0,166.3161,166.75,166.3078,166.6833,1644300.0
2015-01-15 13:55:00,199.75,199.78,199.42,199.45,1195400.0,166.6749,166.7,166.3996,166.4246,1195400.0
2015-01-15 14:00:00,199.45,199.57,199.26,199.5,952600.0,166.4246,166.5248,166.2661,166.4663,952600.0
2015-01-15 14:05:00,199.49,199.76,199.33,199.68,1442700.0,166.458,166.6833,166.3245,166.6165,1442700.0
2015-01-15 14:10:00,199.68,199.68,199.44,199.66,874800.0,166.6165,166.6165,166.4163,166.5999,874800.0
2015-01-15 14:15:00,199.66,199.87,199.6,199.74,1166200.0,166.5999,166.7751,166.5498,166.6666,1166200.0
2015-01-15 14:20:00,199.75,199.78,199.46,199.57,1223400.0,166.6749,166.7,166.433,166.5248,1223400.0
2015-01-15 14:25:00,199.58,199.7,199.48,199.54,562100.0,166.5331,166.6332,166.4497,166.4997,562100.0
2015-01-15 14:30:00,199.55,199.82,199.39,199.82,887700.0,166.5081,166.7334,166.3746,166.7334,887700.0
2015-01-15 14:35:00,199.82,199.95,199.65,199.83,1502000.0,166.7334,166.8418,166.5915,166.7417,1502000.0
2015-01-15 14:40:00,199.83,199.93,199.71,199.79,1226600.0,166.7417,166.8251,166.6416,166.7083,1226600.0
2015-01-15 14:45:00,199.79,199.95,199.64,199.68,1385600.0,166.7083,166.8418,166.5832,166.6165,1385600.0
2015-01-15 14:50:00,199.69,199.86,199.59,199.81,807900.0,166.6249,166.7667,166.5414,166.725,807900.0
2015-01-15 14:55:00,199.81,200.24,199.72,200.06,2447600.0,166.725,167.0838,166.6499,166.9336,2447600.0
2015-01-15 15:00:00,200.06,200.19,199.93,199.99,1572000.0,166.9336,167.0421,166.8251,166.8752,1572000.0
2015-01-15 15:05:00,199.99,200.01,199.75,199.81,1115300.0,166.8752,166.8919,166.6749,166.725,1115300.0
2015-01-15 15:10:00,199.81,199.83,199.37,199.49,1995700.0,166.725,166.7417,166.3579,166.458,1995700.0
2015-01-15 15:15:00,199.47,199.58,199.31,199.57,1313200.0,166.4413,166.5331,166.3078,166.5248,1313200.0
2015-01-15 15:20:00,199.57,199.57,199.31,199.46,962100.0,166.5248,166.5248,166.3078,166.433,962100.0
2015-01-15 15:25:00,199.49,199.86,199.48,199.78,1846700.0,166.458,166.7667,166.4497,166.7,1846700.0
2015-01-15 15:30:00,199.77,199.99,199.54,199.85,1783400.0,166.6916,166.8752,166.4997,166.7584,1783400.0
2015-01-15 15:35:00,199.85,199.85,199.56,199.66,1263900.0,166.7584,166.7584,166.5164,166.5999,1263900.0
2015-01-15 15:40:00,199.66,199.82,199.5,199.64,1476000.0,166.5999,166.7334,166.4663,166.5832,1476000.0
2015-01-15 15:45:00,199.64,199.69,199.39,199.52,2076300.0,166.5832,166.6249,166.3746,166.483,2076300.0
2015-01-15 15:50:00,199.52,199.52,199.07,199.09,3408900.0,166.483,166.483,166.1075,166.1242,3408900.0
2015-01-15 15:55:00,199.09,199.17,198.88,199.02,7800700.0,166.1242,166.191,165.949,166.0658,7800700.0
2015-01-16 09:30:00,198.77,199.49,198.73,199.42,5384000.0,165.8572,166.458,165.8238,166.3996,5384000.0
2015-01-16 09:35:00,199.41,199.78,199.39,199.57,3633000.0,166.3912,166.7,166.3746,166.5248,3633000.0
2015-01-16 09:40:00,199.58,199.86,199.54,199.62,2423300.0,166.5331,166.7667,166.4997,166.5665,2423300.0
2015-01-16 09:45:00,199.61,199.65,199.23,199.49,2321500.0,166.5581,166.5915,166.2411,166.458,2321500.0
2015-01-16 09:50:00,199.48,199.59,199.06,199.13,1984200.0,166.4497,166.5414,166.0992,166.1576,1984200.0
2015-01-16 09:55:00,199.12,199.21,198.87,198.97,1926500.0,166.1493,166.2244,165.9407,166.0241,1926500.0
2015-01-16 10:00:00,198.96,199.66,198.78,199.08,4054700.0,166.0158,166.5999,165.8656,166.1159,4054700.0
2015-01-16 10:05:00,199.08,199.18,198.74,198.86,2810100.0,166.1159,166.1993,165.8322,165.9323,2810100.0
2015-01-16 10:10:00,198.87,199.01,198.55,198.57,2419400.0,165.9407,166.0575,165.6736,165.6903,2419400.0
2015-01-16 10:15:00,198.57,199.13,198.55,199.1,2692400.0,165.6903,166.1576,165.6736,166.1326,2692400.0
2015-01-16 10:20:00,199.11,199.29,198.87,199.28,2233400.0,166.1409,166.2911,165.9407,166.2828,2233400.0
2015-01-16 10:25:00,199.28,199.71,199.25,199.48,2967200.0,166.2828,166.6416,166.2577,166.4497,2967200.0
2015-01-16 10:30:00,199.47,199.94,199.45,199.77,2962000.0,166.4413,166.8335,166.4246,166.6916,2962000.0
2015-01-16 10:35:00,199.77,199.8,199.43,199.59,1918700.0,166.6916,166.7167,166.4079,166.5414,1918700.0
2015-01-16 10:40:00,199.58,199.75,199.5,199.66,1447800.0,166.5331,166.6749,166.4663,166.5999,1447800.0
2015-01-16 10:45:00,199.66,199.77,199.33,199.43,1668800.0,166.5999,166.6916,166.3245,166.4079,1668800.0
2015-01-16 10:50:00,199.42,199.92,199.42,199.86,1076300.0,166.3996,166.8168,166.3996,166.7667,1076300.0
2015-01-16 10:55:00,199.86,200.39,199.83,200.24,2764800.0,166.7667,167.209,166.7417,167.0838,2764800.0
2015-01-16 11:00:00,200.24,200.48,200.16,200.18,1807400.0,167.0838,167.2841,167.0171,167.0337,1807400.0
2015-01-16 11:05:00,200.18,200.32,200.04,200.21,1885800.0,167.0337,167.1506,166.9169,167.0588,1885800.0
2015-01-16 11:10:00,200.22,200.27,199.89,200.0,1237500.0,167.0671,167.1088,166.7918,166.8836,1237500.0
2015-01-16 11:15:00,200.0,200.35,199.88,200.13,1381300.0,166.8836,167.1756,166.7834,166.992,1381300.0
2015-01-16 11:20:00,200.12,200.17,199.93,199.98,726300.0,166.9837,167.0254,166.8251,166.8669,726300.0
2015-01-16 11:25:00,199.97,199.98,199.7,199.8,1346900.0,166.8585,166.8669,166.6332,166.7167,1346900.0
2015-01-16 11:30:00,199.8,199.98,199.8,199.87,955700.0,166.7167,166.8669,166.7167,166.7751,955700.0
2015-01-16 11:35:00,199.88,200.24,199.82,200.22,907100.0,166.7834,167.0838,166.7334,167.0671,907100.0
2015-01-16 11:40:00,200.21,200.34,200.09,200.21,1022600.0,167.0588,167.1673,166.9587,167.0588,1022600.0
2015-01-16 11:45:00,200.21,200.26,199.94,199.96,1019500.0,167.0588,167.1005,166.8335,166.8502,1019500.0
2015-01-16 11:50:00,199.95,199.95,199.74,199.78,866700.0,166.8418,166.8418,166.6666,166.7,866700.0
2015-01-16 11:55:00,199.77,199.96,199.74,199.88,670400.0,166.6916,166.8502,166.6666,166.7834,670400.0
2015-01-16 12:00:00,199.89,200.2,199.84,200.1,1035600.0,166.7918,167.0504,166.75,166.967,1035600.0
2015-01-16 12:05:00,200.1,200.22,199.85,199.88,927100.0,166.967,167.0671,166.7584,166.7834,927100.0
2015-01-16 12:10:00,199.88,200.09,199.85,200.02,710500.0,166.7834,166.9587,166.7584,166.9002,710500.0
2015-01-16 12:15:00,200.02,200.09,199.97,200.0,450700.0,166.9002,166.9587,166.8585,166.8836,450700.0
2015-01-16 12:20:00,200.0,200.04,199.87,199.96,905700.0,166.8836,166.9169,166.7751,166.8502,905700.0
2015-01-16 12:25:00,199.95,200.2,199.9,200.13,1448800.0,166.8418,167.0504,166.8001,166.992,1448800.0
2015-01-16 12:30:00,200.13,200.22,200.06,200.22,1089700.0,166.992,167.0671,166.9336,167.0671,1089700.0
2015-01-16 12:35:00,200.22,200.24,200.09,200.19,1097800.0,167.0671,167.0838,166.9587,167.0421,1097800.0
2015-01-16 12:40:00,200.19,200.65,200.19,200.61,2082900.0,167.0421,167.4259,167.0421,167.3925,2082900.0
2015-01-16 12:45:00,200.61,200.62,200.48,200.61,1633500.0,167.3925,167.4009,167.2841,167.3925,1633500.0
2015-01-16 12:50:00,200.6,200.99,200.6,200.77,2590100.0,167.3842,167.7096,167.3842,167.5261,2590100.0
2015-01-16 12:55:00,200.78,200.87,200.62,200.7,1710600.0,167.5344,167.6095,167.4009,167.4676,1710600.0
2015-01-16 13:00:00,200.7,200.74,200.44,200.47,1813200.0,167.4676,167.501,167.2507,167.2757,1813200.0
2015-01-16 13:05:00,200.46,200.77,200.45,200.65,2120900.0,167.2674,167.5261,167.259,167.4259,2120900.0
2015-01-16 13:10:00,200.66,200.7,200.52,200.53,829400.0,167.4343,167.4676,167.3175,167.3258,829400.0
2015-01-16 13:15:00,200.53,200.58,200.38,200.39,1392700.0,167.3258,167.3675,167.2006,167.209,1392700.0
2015-01-16 13:20:00,200.39,200.5,200.24,200.39,1460800.0,167.209,167.3008,167.0838,167.209,1460800.0
2015-01-16 13:25:00,200.38,200.39,200.1,200.31,1019600.0,167.2006,167.209,166.967,167.1422,1019600.0
2015-01-16 13:30:00,200.31,200.51,200.23,200.48,712800.0,167.1422,167.3091,167.0755,167.2841,712800.0
2015-01-16 13:35:00,200.49,200.6,200.41,200.56,955000.0,167.2924,167.3842,167.2257,167.3508,955000.0
2015-01-16 13:40:00,200.56,200.57,200.4,200.52,1307500.0,167.3508,167.3592,167.2173,167.3175,1307500.0
2015-01-16 13:45:00,200.52,200.66,200.4,200.64,1095900.0,167.3175,167.4343,167.2173,167.4176,1095900.0
2015-01-16 13:50:00,200.65,200.74,200.55,200.72,627700.0,167.4259,167.501,167.3425,167.4843,627700.0
2015-01-16 13:55:00,200.72,200.78,200.64,200.75,1068800.0,167.4843,167.5344,167.4176,167.5094,1068800.0
2015-01-16 14:00:00,200.74,200.82,200.63,200.7,1190500.0,167.501,167.5678,167.4092,167.4676,1190500.0
2015-01-16 14:05:00,200.7,200.77,200.6,200.62,543000.0,167.4676,167.5261,167.3842,167.4009,543000.0
2015-01-16 14:10:00,200.63,200.7,200.46,200.53,851300.0,167.4092,167.4676,167.2674,167.3258,851300.0
2015-01-16 14:15:00,200.53,200.67,200.5,200.59,845100.0,167.3258,167.4426,167.3008,167.3759,845100.0
2015-01-16 14:20:00,200.59,200.63,200.54,200.58,509500.0,167.3759,167.4092,167.3341,167.3675,509500.0
2015-01-16 14:25:00,200.59,200.73,200.46,200.58,1246200.0,167.3759,167.4927,167.2674,167.3675,1246200.0
2015-01-16 14:30:00,200.58,200.58,200.36,200.44,847400.0,167.3675,167.3675,167.1839,167.2507,847400.0
2015-01-16 14:35:00,200.45,200.51,200.32,200.4,648600.0,167.259,167.3091,167.1506,167.2173,648600.0
2015-01-16 14:40:00,200.4,200.63,200.37,200.54,632800.0,167.2173,167.4092,167.1923,167.3341,632800.0
2015-01-16 14:45:00,200.53,200.58,200.46,200.52,411500.0,167.3258,167.3675,167.2674,167.3175,411500.0
2015-01-16 14:50:00,200.52,200.76,200.48,200.72,1624200.0,167.3175,167.5177,167.2841,167.4843,1624200.0
2015-01-16 14:55:00,200.73,200.79,200.64,200.73,988100.0,167.4927,167.5427,167.4176,167.4927,988100.0
2015-01-16 15:00:00,200.73,200.76,200.57,200.72,742400.0,167.4927,167.5177,167.3592,167.4843,742400.0
2015-01-16 15:05:00,200.72,200.74,200.58,200.66,433300.0,167.4843,167.501,167.3675,167.4343,433300.0
2015-01-16 15:10:00,200.65,200.66,200.5,200.57,435300.0,167.4259,167.4343,167.3008,167.3592,435300.0
2015-01-16 15:15:00,200.58,200.76,200.56,200.68,815900.0,167.3675,167.5177,167.3508,167.451,815900.0
2015-01-16 15:20:00,200.69,200.97,200.69,200.96,1786200.0,167.4593,167.6929,167.4593,167.6846,1786200.0
2015-01-16 15:25:00,200.96,200.96,200.8,200.84,1617000.0,167.6846,167.6846,167.5511,167.5845,1617000.0
2015-01-16 15:30:00,200.84,200.94,200.8,200.92,1180200.0,167.5845,167.6679,167.5511,167.6512,1180200.0
2015-01-16 15:35:00,200.92,201.39,200.92,201.39,3470400.0,167.6512,168.0434,167.6512,168.0434,3470400.0
2015-01-16 15:40:00,201.38,201.44,201.27,201.43,2653200.0,168.035,168.0851,167.9433,168.0768,2653200.0
2015-01-16 15:45:00,201.42,201.7,201.41,201.58,4434500.0,168.0684,168.3021,168.0601,168.2019,4434500.0
2015-01-16 15:50:00,201.58,201.73,201.57,201.7,4981000.0,168.2019,168.3271,168.1936,168.3021,4981000.0
2015-01-16 15:55:00,201.7,201.82,201.55,201.55,11492200.0,168.3021,168.4022,168.1769,168.1769,11492200.0
2015-01-20 09:30:00,202.4,202.72,202.21,202.58,4035500.0,168.8862,169.1532,168.7276,169.0364,4035500.0
2015-01-20 09:35:00,202.58,202.62,201.93,201.94,4693100.0,169.0364,169.0697,168.494,168.5023,4693100.0
2015-01-20 09:40:00,201.94,201.95,201.59,201.78,2339200.0,168.5023,168.5107,168.2103,168.3688,2339200.0
2015-01-20 09:45:00,201.78,201.94,201.08,201.14,2984200.0,168.3688,168.5023,167.7847,167.8348,2984200.0
2015-01-20 09:50:00,201.15,201.16,200.82,200.99,2885500.0,167.8431,167.8515,167.5678,167.7096,2885500.0
2015-01-20 09:55:00,201.01,201.08,200.75,201.03,2161700.0,167.7263,167.7847,167.5094,167.743,2161700.0
2015-01-20 10:00:00,201.04,201.12,200.77,201.06,2116000.0,167.7513,167.8181,167.5261,167.768,2116000.0
2015-01-20 10:05:00,201.06,201.43,200.94,201.35,1848600.0,167.768,168.0768,167.6679,168.01,1848600.0
2015-01-20 10:10:00,201.37,201.43,201.2,201.35,1423000.0,168.0267,168.0768,167.8849,168.01,1423000.0
2015-01-20 10:15:00,201.34,201.42,200.85,200.98,1717000.0,168.0017,168.0684,167.5928,167.7013,1717000.0
2015-01-20 10:20:00,200.97,201.52,200.96,201.49,1704800.0,167.6929,168.1519,167.6846,168.1268,1704800.0
2015-01-20 10:25:00,201.5,201.58,201.32,201.45,1169000.0,168.1352,168.2019,167.985,168.0935,1169000.0
2015-01-20 10:30:00,201.46,201.56,201.0,201.04,1280400.0,168.1018,168.1852,167.718,167.7513,1280400.0
2015-01-20 10:35:00,201.04,201.21,200.87,200.88,1098900.0,167.7513,167.8932,167.6095,167.6178,1098900.0
2015-01-20 10:40:00,200.87,200.9,200.53,200.73,1947500.0,167.6095,167.6345,167.3258,167.4927,1947500.0
2015-01-20 10:45:00,200.71,201.07,200.67,201.06,1083300.0,167.476,167.7764,167.4426,167.768,1083300.0
2015-01-20 10:50:00,201.05,201.06,200.74,200.9,929200.0,167.7597,167.768,167.501,167.6345,929200.0
2015-01-20 10:55:00,200.89,200.96,200.64,200.81,1315800.0,167.6262,167.6846,167.4176,167.5594,1315800.0
2015-01-20 11:00:00,200.82,200.82,200.51,200.78,1236700.0,167.5678,167.5678,167.3091,167.5344,1236700.0
2015-01-20 11:05:00,200.77,201.05,200.63,200.99,1485500.0,167.5261,167.7597,167.4092,167.7096,1485500.0
2015-01-20 11:10:00,201.0,201.01,200.76,200.91,677900.0,167.718,167.7263,167.5177,167.6429,677900.0
2015-01-20 11:15:00,200.92,200.98,200.65,200.94,859100.0,167.6512,167.7013,167.4259,167.6679,859100.0
2015-01-20 11:20:00,200.94,201.12,200.93,200.97,1250200.0,167.6679,167.8181,167.6596,167.6929,1250200.0
2015-01-20 11:25:00,200.96,201.02,200.78,200.98,1454200.0,167.6846,167.7347,167.5344,167.7013,1454200.0
2015-01-20 11:30:00,200.97,201.1,200.83,200.95,1940500.0,167.6929,167.8014,167.5761,167.6763,1940500.0
2015-01-20 11:35:00,200.94,201.05,200.79,200.88,1116900.0,167.6679,167.7597,167.5427,167.6178,1116900.0
2015-01-20 11:40:00,200.88,200.9,200.55,200.64,976900.0,167.6178,167.6345,167.3425,167.4176,976900.0
2015-01-20 11:45:00,200.65,200.65,200.17,200.29,2407200.0,167.4259,167.4259,167.0254,167.1255,2407200.0
2015-01-20 11:50:00,200.3,200.4,200.17,200.4,1795100.0,167.1339,167.2173,167.0254,167.2173,1795100.0
2015-01-20 11:55:00,200.39,200.5,200.32,200.48,888100.0,167.209,167.3008,167.1506,167.2841,888100.0
2015-01-20 12:00:00,200.46,200.53,200.36,200.37,578900.0,167.2674,167.3258,167.1839,167.1923,578900.0
2015-01-20 12:05:00,200.37,200.7,200.3,200.66,789100.0,167.1923,167.4676,167.1339,167.4343,789100.0
2015-01-20 12:10:00,200.67,200.75,200.59,200.64,908200.0,167.4426,167.5094,167.3759,167.4176,908200.0
2015-01-20 12:15:00,200.65,200.77,200.53,200.68,609800.0,167.4259,167.5261,167.3258,167.451,609800.0
2015-01-20 12:20:00,200.68,200.74,200.6,200.61,573700.0,167.451,167.501,167.3842,167.3925,573700.0
2015-01-20 12:25:00,200.6,200.84,200.6,200.75,567700.0,167.3842,167.5845,167.3842,167.5094,567700.0
2015-01-20 12:30:00,200.75,200.85,200.62,200.66,440200.0,167.5094,167.5928,167.4009,167.4343,440200.0
2015-01-20 12:35:00,200.66,200.81,200.54,200.8,586900.0,167.4343,167.5594,167.3341,167.5511,586900.0
2015-01-20 12:40:00,200.8,200.93,200.79,200.87,424600.0,167.5511,167.6596,167.5427,167.6095,424600.0
2015-01-20 12:45:00,200.88,201.07,200.87,200.97,611700.0,167.6178,167.7764,167.6095,167.6929,611700.0
2015-01-20 12:50:00,200.97,201.05,200.79,200.81,476600.0,167.6929,167.7597,167.5427,167.5594,476600.0
2015-01-20 12:55:00,200.81,200.97,200.78,200.94,471600.0,167.5594,167.6929,167.5344,167.6679,471600.0
2015-01-20 13:00:00,200.93,201.03,200.86,200.92,535500.0,167.6596,167.743,167.6012,167.6512,535500.0
2015-01-20 13:05:00,200.92,200.97,200.6,200.65,836600.0,167.6512,167.6929,167.3842,167.4259,836600.0
2015-01-20 13:10:00,200.65,200.88,200.57,200.7,495600.0,167.4259,167.6178,167.3592,167.4676,495600.0
2015-01-20 13:15:00,200.7,200.92,200.68,200.92,569500.0,167.4676,167.6512,167.451,167.6512,569500.0
2015-01-20 13:20:00,200.92,201.38,200.92,201.19,1722700.0,167.6512,168.035,167.6512,167.8765,1722700.0
2015-01-20 13:25:00,201.19,201.37,201.16,201.24,745300.0,167.8765,168.0267,167.8515,167.9182,745300.0
2015-01-20 13:30:00,201.25,201.43,201.24,201.28,788400.0,167.9266,168.0768,167.9182,167.9516,788400.0
2015-01-20 13:35:00,201.28,201.32,201.19,201.3,825700.0,167.9516,167.985,167.8765,167.9683,825700.0
2015-01-20 13:40:00,201.29,201.3,201.06,201.19,867100.0,167.96,167.9683,167.768,167.8765,867100.0
2015-01-20 13:45:00,201.19,201.3,201.16,201.24,490100.0,167.8765,167.9683,167.8515,167.9182,490100.0
2015-01-20 13:50:00,201.24,201.27,201.11,201.24,594400.0,167.9182,167.9433,167.8098,167.9182,594400.0
2015-01-20 13:55:00,201.25,201.26,201.14,201.2,397300.0,167.9266,167.9349,167.8348,167.8849,397300.0
2015-01-20 14:00:00,201.2,201.52,201.14,201.46,1170600.0,167.8849,168.1519,167.8348,168.1018,1170600.0
2015-01-20 14:05:00,201.46,201.53,201.37,201.5,757400.0,168.1018,168.1602,168.0267,168.1352,757400.0
2015-01-20 14:10:00,201.49,201.5,201.34,201.42,945100.0,168.1268,168.1352,168.0017,168.0684,945100.0
2015-01-20 14:15:00,201.42,201.42,201.24,201.33,502300.0,168.0684,168.0684,167.9182,167.9933,502300.0
2015-01-20 14:20:00,201.33,201.42,201.25,201.34,654700.0,167.9933,168.0684,167.9266,168.0017,654700.0
2015-01-20 14:25:00,201.34,201.4,201.17,201.31,793200.0,168.0017,168.0517,167.8598,167.9766,793200.0
2015-01-20 14:30:00,201.31,201.73,201.31,201.72,1814000.0,167.9766,168.3271,167.9766,168.3188,1814000.0
2015-01-20 14:35:00,201.72,201.87,201.67,201.8,1116500.0,168.3188,168.4439,168.277,168.3855,1116500.0
2015-01-20 14:40:00,201.8,202.08,201.78,201.97,1033800.0,168.3855,168.6191,168.3688,168.5274,1033800.0
2015-01-20 14:45:00,201.98,202.14,201.94,202.11,1078500.0,168.5357,168.6692,168.5023,168.6442,1078500.0
2015-01-20 14:50:00,202.11,202.13,201.94,201.95,903600.0,168.6442,168.6609,168.5023,168.5107,903600.0
2015-01-20 14:55:00,201.95,202.17,201.95,202.16,1026500.0,168.5107,168.6942,168.5107,168.6859,1026500.0
2015-01-20 15:00:00,202.16,202.22,201.96,202.07,1345800.0,168.6859,168.736,168.519,168.6108,1345800.0
2015-01-20 15:05:00,202.07,202.24,202.01,202.23,990600.0,168.6108,168.7526,168.5607,168.7443,990600.0
2015-01-20 15:10:00,202.23,202.24,202.08,202.18,744200.0,168.7443,168.7526,168.6191,168.7026,744200.0
2015-01-20 15:15:00,202.18,202.35,202.1,202.3,1842700.0,168.7026,168.8444,168.6358,168.8027,1842700.0
2015-01-20 15:20:00,202.3,202.33,202.07,202.19,1060100.0,168.8027,168.8277,168.6108,168.7109,1060100.0
2015-01-20 15:25:00,202.19,202.33,202.12,202.18,957200.0,168.7109,168.8277,168.6525,168.7026,957200.0
2015-01-20 15:30:00,202.19,202.2,201.8,201.94,1766800.0,168.7109,168.7193,168.3855,168.5023,1766800.0
2015-01-20 15:35:00,201.94,202.09,201.88,201.98,1085000.0,168.5023,168.6275,168.4523,168.5357,1085000.0
2015-01-20 15:40:00,201.97,202.24,201.94,202.15,1246000.0,168.5274,168.7526,168.5023,168.6776,1246000.0
2015-01-20 15:45:00,202.15,202.16,202.02,202.05,1379100.0,168.6776,168.6859,168.5691,168.5941,1379100.0
2015-01-20 15:50:00,202.05,202.07,201.77,201.82,1863600.0,168.5941,168.6108,168.3605,168.4022,1863600.0
2015-01-20 15:55:00,201.82,202.07,201.78,202.04,3916100.0,168.4022,168.6108,168.3688,168.5858,3916100.0
2015-01-21 09:30:00,201.5,201.54,200.97,201.05,4144600.0,168.1352,168.1686,167.6929,167.7597,4144600.0
2015-01-21 09:35:00,201.05,202.43,200.94,202.35,7851100.0,167.7597,168.9112,167.6679,168.8444,7851100.0
2015-01-21 09:40:00,202.35,202.81,202.05,202.12,6551800.0,168.8444,169.2283,168.5941,168.6525,6551800.0
2015-01-21 09:45:00,202.12,202.31,201.6,201.81,3767700.0,168.6525,168.8111,168.2186,168.3938,3767700.0
2015-01-21 09:50:00,201.82,202.29,201.82,202.04,2042300.0,168.4022,168.7944,168.4022,168.5858,2042300.0
2015-01-21 09:55:00,202.04,202.34,201.91,202.17,2361600.0,168.5858,168.8361,168.4773,168.6942,2361600.0
2015-01-21 10:00:00,202.17,202.47,202.08,202.17,2941700.0,168.6942,168.9446,168.6191,168.6942,2941700.0
2015-01-21 10:05:00,202.17,202.45,201.9,201.99,2060100.0,168.6942,168.9279,168.4689,168.544,2060100.0
2015-01-21 10:10:00,201.98,202.27,201.75,202.17,2083200.0,168.5357,168.7777,168.3438,168.6942,2083200.0
2015-01-21 10:15:00,202.17,202.57,202.13,202.52,2082500.0,168.6942,169.028,168.6609,168.9863,2082500.0
2015-01-21 10:20:00,202.51,202.54,202.24,202.46,1545400.0,168.9779,169.003,168.7526,168.9362,1545400.0
2015-01-21 10:25:00,202.47,202.66,202.28,202.5,2125600.0,168.9446,169.1031,168.786,168.9696,2125600.0
2015-01-21 10:30:00,202.51,202.7,202.42,202.54,1564400.0,168.9779,169.1365,168.9028,169.003,1564400.0
2015-01-21 10:35:00,202.54,202.57,202.32,202.32,944600.0,169.003,169.028,168.8194,168.8194,944600.0
2015-01-21 10:40:00,202.33,202.64,202.32,202.64,830000.0,168.8277,169.0864,168.8194,169.0864,830000.0
2015-01-21 10:45:00,202.64,203.11,202.58,203.1,1938400.0,169.0864,169.4786,169.0364,169.4702,1938400.0
2015-01-21 10:50:00,203.1,203.5,203.02,203.44,2817800.0,169.4702,169.804,169.4035,169.754,2817800.0
2015-01-21 10:55:00,203.44,203.5,203.28,203.41,1857100.0,169.754,169.804,169.6204,169.7289,1857100.0
2015-01-21 11:00:00,203.4,203.66,203.31,203.34,1896000.0,169.7206,169.9375,169.6455,169.6705,1896000.0
2015-01-21 11:05:00,203.35,203.43,203.14,203.24,1106800.0,169.6789,169.7456,169.5036,169.5871,1106800.0
2015-01-21 11:10:00,203.23,203.35,203.15,203.34,746000.0,169.5787,169.6789,169.512,169.6705,746000.0
2015-01-21 11:15:00,203.34,203.34,203.1,203.17,808300.0,169.6705,169.6705,169.4702,169.5287,808300.0
2015-01-21 11:20:00,203.17,203.17,202.91,203.05,1055000.0,169.5287,169.5287,169.3117,169.4285,1055000.0
2015-01-21 11:25:00,203.04,203.12,202.94,203.12,823300.0,169.4202,169.4869,169.3367,169.4869,823300.0
2015-01-21 11:30:00,203.11,203.24,203.08,203.17,1102400.0,169.4786,169.5871,169.4536,169.5287,1102400.0
2015-01-21 11:35:00,203.17,203.26,202.96,203.01,421900.0,169.5287,169.6038,169.3534,169.3952,421900.0
2015-01-21 11:40:00,203.02,203.1,202.94,203.04,636900.0,169.4035,169.4702,169.3367,169.4202,636900.0
2015-01-21 11:45:00,203.03,203.23,203.03,203.22,590300.0,169.4118,169.5787,169.4118,169.5704,590300.0
2015-01-21 11:50:00,203.22,203.36,203.22,203.29,564100.0,169.5704,169.6872,169.5704,169.6288,564100.0
2015-01-21 11:55:00,203.3,203.43,203.25,203.26,545600.0,169.6371,169.7456,169.5954,169.6038,545600.0
2015-01-21 12:00:00,203.26,203.35,203.2,203.28,370800.0,169.6038,169.6789,169.5537,169.6204,370800.0
2015-01-21 12:05:00,203.29,203.39,203.08,203.13,510300.0,169.6288,169.7122,169.4536,169.4953,510300.0
2015-01-21 12:10:00,203.13,203.37,203.1,203.36,311800.0,169.4953,169.6955,169.4702,169.6872,311800.0
2015-01-21 12:15:00,203.36,203.41,203.26,203.27,323500.0,169.6872,169.7289,169.6038,169.6121,323500.0
2015-01-21 12:20:00,203.28,203.4,203.24,203.27,387500.0,169.6204,169.7206,169.5871,169.6121,387500.0
2015-01-21 12:25:00,203.26,203.39,203.22,203.39,397600.0,169.6038,169.7122,169.5704,169.7122,397600.0
2015-01-21 12:30:00,203.39,203.48,203.13,203.17,737900.0,169.7122,169.7873,169.4953,169.5287,737900.0
2015-01-21 12:35:00,203.16,203.2,203.04,203.09,353900.0,169.5203,169.5537,169.4202,169.4619,353900.0
2015-01-21 12:40:00,203.1,203.18,203.08,203.13,400500.0,169.4702,169.537,169.4536,169.4953,400500.0
2015-01-21 12:45:00,203.14,203.3,203.13,203.19,300300.0,169.5036,169.6371,169.4953,169.5453,300300.0
2015-01-21 12:50:00,203.19,203.25,202.65,202.77,1676200.0,169.5453,169.5954,169.0948,169.1949,1676200.0
2015-01-21 12:55:00,202.76,202.94,202.74,202.89,747800.0,169.1865,169.3367,169.1699,169.295,747800.0
2015-01-21 13:00:00,202.88,203.03,202.76,202.99,1138300.0,169.2867,169.4118,169.1865,169.3785,1138300.0
2015-01-21 13:05:00,202.98,203.1,202.84,203.01,649800.0,169.3701,169.4702,169.2533,169.3952,649800.0
2015-01-21 13:10:00,203.01,203.04,202.83,202.98,614700.0,169.3952,169.4202,169.245,169.3701,614700.0
2015-01-21 13:15:00,202.99,203.06,202.89,203.03,286300.0,169.3785,169.4369,169.295,169.4118,286300.0
2015-01-21 13:20:00,203.04,203.08,202.88,202.98,384400.0,169.4202,169.4536,169.2867,169.3701,384400.0
2015-01-21 13:25:00,202.98,203.01,202.52,202.61,1151300.0,169.3701,169.3952,168.9863,169.0614,1151300.0
2015-01-21 13:30:00,202.61,202.61,202.39,202.45,1152300.0,169.0614,169.0614,168.8778,168.9279,1152300.0
2015-01-21 13:35:00,202.45,202.56,202.31,202.55,978800.0,168.9279,169.0197,168.8111,169.0113,978800.0
2015-01-21 13:40:00,202.55,202.63,202.47,202.62,373000.0,169.0113,169.0781,168.9446,169.0697,373000.0
2015-01-21 13:45:00,202.62,202.65,202.46,202.51,637000.0,169.0697,169.0948,168.9362,168.9779,637000.0
2015-01-21 13:50:00,202.52,202.59,202.43,202.45,697800.0,168.9863,169.0447,168.9112,168.9279,697800.0
2015-01-21 13:55:00,202.44,202.48,202.18,202.21,1477600.0,168.9195,168.9529,168.7026,168.7276,1477600.0
2015-01-21 14:00:00,202.22,202.28,202.02,202.27,1310600.0,168.736,168.786,168.5691,168.7777,1310600.0
2015-01-21 14:05:00,202.26,202.3,202.15,202.21,723000.0,168.7693,168.8027,168.6776,168.7276,723000.0
2015-01-21 14:10:00,202.2,202.43,202.03,202.41,980600.0,168.7193,168.9112,168.5774,168.8945,980600.0
2015-01-21 14:15:00,202.42,202.51,202.33,202.38,899800.0,168.9028,168.9779,168.8277,168.8695,899800.0
2015-01-21 14:20:00,202.38,202.59,202.35,202.49,776000.0,168.8695,169.0447,168.8444,168.9613,776000.0
2015-01-21 14:25:00,202.48,202.63,202.39,202.5,788000.0,168.9529,169.0781,168.8778,168.9696,788000.0
2015-01-21 14:30:00,202.5,202.59,202.45,202.46,491100.0,168.9696,169.0447,168.9279,168.9362,491100.0
2015-01-21 14:35:00,202.46,202.49,202.26,202.36,894300.0,168.9362,168.9613,168.7693,168.8528,894300.0
2015-01-21 14:40:00,202.35,202.6,202.23,202.59,643800.0,168.8444,169.053,168.7443,169.0447,643800.0
2015-01-21 14:45:00,202.59,202.84,202.58,202.83,1051800.0,169.0447,169.2533,169.0364,169.245,1051800.0
2015-01-21 14:50:00,202.84,202.91,202.73,202.75,750800.0,169.2533,169.3117,169.1615,169.1782,750800.0
2015-01-21 14:55:00,202.75,202.97,202.72,202.89,1049500.0,169.1782,169.3618,169.1532,169.295,1049500.0
2015-01-21 15:00:00,202.88,202.93,202.75,202.79,1002200.0,169.2867,169.3284,169.1782,169.2116,1002200.0
2015-01-21 15:05:00,202.8,202.83,202.56,202.57,999900.0,169.2199,169.245,169.0197,169.028,999900.0
2015-01-21 15:10:00,202.57,202.73,202.45,202.68,909500.0,169.028,169.1615,168.9279,169.1198,909500.0
2015-01-21 15:15:00,202.68,203.03,202.67,203.01,1164900.0,169.1198,169.4118,169.1114,169.3952,1164900.0
2015-01-21 15:20:00,203.0,203.03,202.88,202.98,833800.0,169.3868,169.4118,169.2867,169.3701,833800.0
2015-01-21 15:25:00,202.98,203.08,202.87,202.9,1202100.0,169.3701,169.4536,169.2783,169.3034,1202100.0
2015-01-21 15:30:00,202.9,203.15,202.88,203.13,1213000.0,169.3034,169.512,169.2867,169.4953,1213000.0
2015-01-21 15:35:00,203.13,203.19,203.0,203.12,1217400.0,169.4953,169.5453,169.3868,169.4869,1217400.0
2015-01-21 15:40:00,203.12,203.16,203.0,203.07,1196300.0,169.4869,169.5203,169.3868,169.4452,1196300.0
2015-01-21 15:45:00,203.07,203.15,203.04,203.11,2352200.0,169.4452,169.512,169.4202,169.4786,2352200.0
2015-01-21 15:50:00,203.1,203.12,203.0,203.06,2098100.0,169.4702,169.4869,169.3868,169.4369,2098100.0
2015-01-21 15:55:00,203.07,203.15,202.96,203.09,4709700.0,169.4452,169.512,169.3534,169.4619,4709700.0
2015-01-22 09:30:00,203.99,204.5,203.73,203.76,4823700.0,170.2129,170.6384,169.9959,170.021,4823700.0
2015-01-22 09:35:00,203.75,203.75,203.4,203.52,3115100.0,170.0126,170.0126,169.7206,169.8207,3115100.0
2015-01-22 09:40:00,203.51,203.53,202.85,203.21,4403600.0,169.8124,169.829,169.2616,169.562,4403600.0
2015-01-22 09:45:00,203.23,203.37,202.33,202.7,4773200.0,169.5787,169.6955,168.8277,169.1365,4773200.0
2015-01-22 09:50:00,202.71,203.07,202.47,202.98,2654800.0,169.1448,169.4452,168.9446,169.3701,2654800.0
2015-01-22 09:55:00,202.98,203.04,202.6,202.94,2067400.0,169.3701,169.4202,169.053,169.3367,2067400.0
2015-01-22 10:00:00,202.94,203.36,202.87,203.12,1922100.0,169.3367,169.6872,169.2783,169.4869,1922100.0
2015-01-22 10:05:00,203.11,203.43,202.95,203.25,1817600.0,169.4786,169.7456,169.3451,169.5954,1817600.0
2015-01-22 10:10:00,203.24,203.58,203.06,203.53,1970600.0,169.5871,169.8708,169.4369,169.829,1970600.0
2015-01-22 10:15:00,203.53,204.0,203.44,203.91,2618700.0,169.829,170.2212,169.754,170.1461,2618700.0
2015-01-22 10:20:00,203.91,204.12,203.9,204.07,2105200.0,170.1461,170.3214,170.1378,170.2796,2105200.0
2015-01-22 10:25:00,204.07,204.11,203.81,203.94,1358700.0,170.2796,170.313,170.0627,170.1712,1358700.0
2015-01-22 10:30:00,203.95,204.1,203.84,203.91,891900.0,170.1795,170.3047,170.0877,170.1461,891900.0
2015-01-22 10:35:00,203.92,204.2,203.92,204.02,1488900.0,170.1545,170.3881,170.1545,170.2379,1488900.0
2015-01-22 10:40:00,204.02,204.38,204.02,204.38,1715000.0,170.2379,170.5383,170.2379,170.5383,1715000.0
2015-01-22 10:45:00,204.38,204.56,204.33,204.47,2129000.0,170.5383,170.6885,170.4966,170.6134,2129000.0
2015-01-22 10:50:00,204.47,204.64,204.44,204.56,1395200.0,170.6134,170.7553,170.5884,170.6885,1395200.0
2015-01-22 10:55:00,204.56,204.92,204.56,204.9,2849300.0,170.6885,170.9889,170.6885,170.9722,2849300.0
2015-01-22 11:00:00,204.9,204.95,204.48,204.62,2678000.0,170.9722,171.0139,170.6217,170.7386,2678000.0
2015-01-22 11:05:00,204.61,204.63,204.32,204.43,1836800.0,170.7302,170.7469,170.4882,170.58,1836800.0
2015-01-22 11:10:00,204.44,204.44,204.17,204.38,1558200.0,170.5884,170.5884,170.3631,170.5383,1558200.0
2015-01-22 11:15:00,204.37,204.42,204.25,204.39,1283700.0,170.53,170.5717,170.4298,170.5466,1283700.0
2015-01-22 11:20:00,204.38,204.72,204.38,204.69,1439100.0,170.5383,170.822,170.5383,170.797,1439100.0
2015-01-22 11:25:00,204.68,204.76,204.58,204.61,917700.0,170.7886,170.8554,170.7052,170.7302,917700.0
2015-01-22 11:30:00,204.62,204.69,204.33,204.52,1196900.0,170.7386,170.797,170.4966,170.6551,1196900.0
2015-01-22 11:35:00,204.52,204.52,204.25,204.41,772100.0,170.6551,170.6551,170.4298,170.5633,772100.0
2015-01-22 11:40:00,204.4,204.53,204.29,204.31,629100.0,170.555,170.6635,170.4632,170.4799,629100.0
2015-01-22 11:45:00,204.31,204.36,204.2,204.21,691100.0,170.4799,170.5216,170.3881,170.3965,691100.0
2015-01-22 11:50:00,204.21,204.25,204.03,204.11,1554600.0,170.3965,170.4298,170.2463,170.313,1554600.0
2015-01-22 11:55:00,204.12,204.35,204.11,204.35,640800.0,170.3214,170.5133,170.313,170.5133,640800.0
2015-01-22 12:00:00,204.34,204.43,204.15,204.22,927800.0,170.5049,170.58,170.3464,170.4048,927800.0
2015-01-22 12:05:00,204.22,204.33,204.08,204.15,1398000.0,170.4048,170.4966,170.288,170.3464,1398000.0
2015-01-22 12:10:00,204.15,204.4,204.06,204.28,600200.0,170.3464,170.555,170.2713,170.4549,600200.0
2015-01-22 12:15:00,204.28,204.34,204.22,204.29,518200.0,170.4549,170.5049,170.4048,170.4632,518200.0
2015-01-22 12:20:00,204.29,204.51,204.27,204.49,1137400.0,170.4632,170.6468,170.4465,170.6301,1137400.0
2015-01-22 12:25:00,204.49,204.58,204.46,204.5,876000.0,170.6301,170.7052,170.6051,170.6384,876000.0
2015-01-22 12:30:00,204.5,204.54,204.3,204.35,704100.0,170.6384,170.6718,170.4715,170.5133,704100.0
2015-01-22 12:35:00,204.35,204.42,204.25,204.28,558900.0,170.5133,170.5717,170.4298,170.4549,558900.0
2015-01-22 12:40:00,204.28,204.41,204.2,204.4,493600.0,170.4549,170.5633,170.3881,170.555,493600.0
2015-01-22 12:45:00,204.4,204.49,204.3,204.48,538600.0,170.555,170.6301,170.4715,170.6217,538600.0
2015-01-22 12:50:00,204.48,204.49,204.14,204.23,625400.0,170.6217,170.6301,170.338,170.4131,625400.0
2015-01-22 12:55:00,204.23,204.31,204.15,204.28,612300.0,170.4131,170.4799,170.3464,170.4549,612300.0
2015-01-22 13:00:00,204.27,204.58,204.26,204.55,950100.0,170.4465,170.7052,170.4382,170.6802,950100.0
2015-01-22 13:05:00,204.54,204.54,204.43,204.47,632800.0,170.6718,170.6718,170.58,170.6134,632800.0
2015-01-22 13:10:00,204.46,204.58,204.39,204.4,359300.0,170.6051,170.7052,170.5466,170.555,359300.0
2015-01-22 13:15:00,204.4,204.44,204.18,204.24,533300.0,170.555,170.5884,170.3714,170.4215,533300.0
2015-01-22 13:20:00,204.25,204.34,204.13,204.31,598400.0,170.4298,170.5049,170.3297,170.4799,598400.0
2015-01-22 13:25:00,204.3,204.34,204.16,204.27,474400.0,170.4715,170.5049,170.3547,170.4465,474400.0
2015-01-22 13:30:00,204.26,204.44,204.24,204.4,312600.0,170.4382,170.5884,170.4215,170.555,312600.0
2015-01-22 13:35:00,204.39,204.45,204.3,204.45,335400.0,170.5466,170.5967,170.4715,170.5967,335400.0
2015-01-22 13:40:00,204.44,204.72,204.4,204.65,1061800.0,170.5884,170.822,170.555,170.7636,1061800.0
2015-01-22 13:45:00,204.64,204.72,204.57,204.65,711500.0,170.7553,170.822,170.6968,170.7636,711500.0
2015-01-22 13:50:00,204.65,204.71,204.6,204.65,702800.0,170.7636,170.8137,170.7219,170.7636,702800.0
2015-01-22 13:55:00,204.65,204.67,204.53,204.66,485400.0,170.7636,170.7803,170.6635,170.7719,485400.0
2015-01-22 14:00:00,204.66,204.84,204.64,204.79,1301900.0,170.7719,170.9221,170.7553,170.8804,1301900.0
2015-01-22 14:05:00,204.78,204.79,204.55,204.65,630600.0,170.8721,170.8804,170.6802,170.7636,630600.0
2015-01-22 14:10:00,204.65,204.81,204.62,204.8,655400.0,170.7636,170.8971,170.7386,170.8888,655400.0
2015-01-22 14:15:00,204.81,205.0,204.79,204.95,1465100.0,170.8971,171.0556,170.8804,171.0139,1465100.0
2015-01-22 14:20:00,204.96,204.96,204.82,204.91,859600.0,171.0223,171.0223,170.9054,170.9805,859600.0
2015-01-22 14:25:00,204.92,205.0,204.88,204.99,1616100.0,170.9889,171.0556,170.9555,171.0473,1616100.0
2015-01-22 14:30:00,204.99,205.39,204.96,205.3,2662300.0,171.0473,171.3811,171.0223,171.306,2662300.0
2015-01-22 14:35:00,205.29,205.4,205.26,205.39,1436500.0,171.2976,171.3894,171.2726,171.3811,1436500.0
2015-01-22 14:40:00,205.39,205.4,205.21,205.34,924600.0,171.3811,171.3894,171.2309,171.3393,924600.0
2015-01-22 14:45:00,205.35,205.65,205.34,205.55,2115200.0,171.3477,171.598,171.3393,171.5146,2115200.0
2015-01-22 14:50:00,205.55,205.75,205.52,205.74,1713500.0,171.5146,171.6815,171.4895,171.6731,1713500.0
2015-01-22 14:55:00,205.75,205.93,205.71,205.87,1834300.0,171.6815,171.8317,171.6481,171.7816,1834300.0
2015-01-22 15:00:00,205.88,206.16,205.83,206.03,3287400.0,171.7899,172.0236,171.7482,171.9151,3287400.0
2015-01-22 15:05:00,206.02,206.14,205.99,206.06,1744200.0,171.9067,172.0069,171.8817,171.9401,1744200.0
2015-01-22 15:10:00,206.06,206.17,205.97,206.06,1821500.0,171.9401,172.0319,171.865,171.9401,1821500.0
2015-01-22 15:15:00,206.06,206.24,206.04,206.23,1793900.0,171.9401,172.0903,171.9234,172.082,1793900.0
2015-01-22 15:20:00,206.23,206.26,205.94,205.96,1981200.0,172.082,172.107,171.84,171.8567,1981200.0
2015-01-22 15:25:00,205.96,206.14,205.87,206.08,2339600.0,171.8567,172.0069,171.7816,171.9568,2339600.0
2015-01-22 15:30:00,206.08,206.19,206.05,206.15,1888500.0,171.9568,172.0486,171.9318,172.0152,1888500.0
2015-01-22 15:35:00,206.15,206.16,205.99,206.11,1513400.0,172.0152,172.0236,171.8817,171.9818,1513400.0
2015-01-22 15:40:00,206.11,206.12,205.96,206.03,1981500.0,171.9818,171.9902,171.8567,171.9151,1981500.0
2015-01-22 15:45:00,206.03,206.06,205.96,206.0,2325300.0,171.9151,171.9401,171.8567,171.8901,2325300.0
2015-01-22 15:50:00,206.0,206.02,205.87,206.0,2753200.0,171.8901,171.9067,171.7816,171.8901,2753200.0
2015-01-22 15:55:00,206.0,206.15,205.95,206.09,7159000.0,171.8901,172.0152,171.8483,171.9652,7159000.0
2015-01-23 09:30:00,205.79,205.87,205.42,205.76,4612200.0,171.7148,171.7816,171.4061,171.6898,4612200.0
2015-01-23 09:35:00,205.76,205.9,205.46,205.54,3305200.0,171.6898,171.8066,171.4395,171.5062,3305200.0
2015-01-23 09:40:00,205.53,205.59,205.32,205.37,2343900.0,171.4979,171.5479,171.3227,171.3644,2343900.0
2015-01-23 09:45:00,205.37,205.75,205.36,205.53,2477400.0,171.3644,171.6815,171.356,171.4979,2477400.0
2015-01-23 09:50:00,205.53,205.63,205.38,205.44,1324300.0,171.4979,171.5813,171.3727,171.4228,1324300.0
2015-01-23 09:55:00,205.43,205.6,205.26,205.54,1338000.0,171.4144,171.5563,171.2726,171.5062,1338000.0
2015-01-23 10:00:00,205.54,205.84,205.52,205.62,2175000.0,171.5062,171.7566,171.4895,171.573,2175000.0
2015-01-23 10:05:00,205.62,205.88,205.6,205.66,1153200.0,171.573,171.7899,171.5563,171.6064,1153200.0
2015-01-23 10:10:00,205.65,205.8,205.51,205.59,1033300.0,171.598,171.7232,171.4812,171.5479,1033300.0
2015-01-23 10:15:00,205.59,205.59,205.4,205.52,1121600.0,171.5479,171.5479,171.3894,171.4895,1121600.0
2015-01-23 10:20:00,205.51,205.71,205.46,205.61,1502600.0,171.4812,171.6481,171.4395,171.5646,1502600.0
2015-01-23 10:25:00,205.61,205.74,205.47,205.67,765200.0,171.5646,171.6731,171.4478,171.6147,765200.0
2015-01-23 10:30:00,205.66,205.73,205.49,205.56,779000.0,171.6064,171.6648,171.4645,171.5229,779000.0
2015-01-23 10:35:00,205.56,205.61,205.35,205.43,1045600.0,171.5229,171.5646,171.3477,171.4144,1045600.0
2015-01-23 10:40:00,205.44,205.45,205.17,205.23,1288500.0,171.4228,171.4311,171.1975,171.2476,1288500.0
2015-01-23 10:45:00,205.23,205.26,205.02,205.2,1541300.0,171.2476,171.2726,171.0723,171.2225,1541300.0
2015-01-23 10:50:00,205.21,205.63,205.15,205.59,1467900.0,171.2309,171.5813,171.1808,171.5479,1467900.0
2015-01-23 10:55:00,205.59,205.88,205.51,205.68,2194300.0,171.5479,171.7899,171.4812,171.623,2194300.0
2015-01-23 11:00:00,205.68,205.77,205.63,205.72,913300.0,171.623,171.6981,171.5813,171.6564,913300.0
2015-01-23 11:05:00,205.72,205.75,205.57,205.61,797200.0,171.6564,171.6815,171.5313,171.5646,797200.0
2015-01-23 11:10:00,205.61,205.69,205.41,205.49,826400.0,171.5646,171.6314,171.3978,171.4645,826400.0
2015-01-23 11:15:00,205.49,205.72,205.42,205.7,917200.0,171.4645,171.6564,171.4061,171.6397,917200.0
2015-01-23 11:20:00,205.7,205.82,205.61,205.77,1057700.0,171.6397,171.7399,171.5646,171.6981,1057700.0
2015-01-23 11:25:00,205.77,205.91,205.71,205.85,868900.0,171.6981,171.815,171.6481,171.7649,868900.0
2015-01-23 11:30:00,205.86,205.89,205.69,205.78,931900.0,171.7732,171.7983,171.6314,171.7065,931900.0
2015-01-23 11:35:00,205.78,205.82,205.67,205.72,812800.0,171.7065,171.7399,171.6147,171.6564,812800.0
2015-01-23 11:40:00,205.73,205.74,205.66,205.67,375000.0,171.6648,171.6731,171.6064,171.6147,375000.0
2015-01-23 11:45:00,205.68,205.84,205.68,205.77,686600.0,171.623,171.7566,171.623,171.6981,686600.0
2015-01-23 11:50:00,205.77,205.78,205.55,205.61,691400.0,171.6981,171.7065,171.5146,171.5646,691400.0
2015-01-23 11:55:00,205.62,205.67,205.55,205.64,446000.0,171.573,171.6147,171.5146,171.5897,446000.0
2015-01-23 12:00:00,205.63,205.7,205.58,205.65,389300.0,171.5813,171.6397,171.5396,171.598,389300.0
2015-01-23 12:05:00,205.65,205.73,205.59,205.67,398800.0,171.598,171.6648,171.5479,171.6147,398800.0
2015-01-23 12:10:00,205.67,205.97,205.67,205.92,1039800.0,171.6147,171.865,171.6147,171.8233,1039800.0
2015-01-23 12:15:00,205.91,205.91,205.6,205.64,560900.0,171.815,171.815,171.5563,171.5897,560900.0
2015-01-23 12:20:00,205.64,205.74,205.51,205.73,603400.0,171.5897,171.6731,171.4812,171.6648,603400.0
2015-01-23 12:25:00,205.73,205.84,205.71,205.75,425300.0,171.6648,171.7566,171.6481,171.6815,425300.0
2015-01-23 12:30:00,205.76,205.93,205.75,205.87,515200.0,171.6898,171.8317,171.6815,171.7816,515200.0
2015-01-23 12:35:00,205.87,206.1,205.84,206.0,1068300.0,171.7816,171.9735,171.7566,171.8901,1068300.0
2015-01-23 12:40:00,206.01,206.03,205.88,205.92,464300.0,171.8984,171.9151,171.7899,171.8233,464300.0
2015-01-23 12:45:00,205.92,205.96,205.85,205.87,401100.0,171.8233,171.8567,171.7649,171.7816,401100.0
2015-01-23 12:50:00,205.87,206.01,205.84,205.89,573400.0,171.7816,171.8984,171.7566,171.7983,573400.0
2015-01-23 12:55:00,205.89,205.94,205.78,205.92,597800.0,171.7983,171.84,171.7065,171.8233,597800.0
2015-01-23 13:00:00,205.93,205.93,205.73,205.81,702300.0,171.8317,171.8317,171.6648,171.7315,702300.0
2015-01-23 13:05:00,205.81,205.89,205.77,205.86,589500.0,171.7315,171.7983,171.6981,171.7732,589500.0
2015-01-23 13:10:00,205.86,205.97,205.85,205.89,626100.0,171.7732,171.865,171.7649,171.7983,626100.0
2015-01-23 13:15:00,205.88,205.89,205.57,205.65,885300.0,171.7899,171.7983,171.5313,171.598,885300.0
2015-01-23 13:20:00,205.64,205.74,205.64,205.74,532900.0,171.5897,171.6731,171.5897,171.6731,532900.0
2015-01-23 13:25:00,205.74,205.81,205.64,205.71,427600.0,171.6731,171.7315,171.5897,171.6481,427600.0
2015-01-23 13:30:00,205.71,205.8,205.67,205.73,569400.0,171.6481,171.7232,171.6147,171.6648,569400.0
2015-01-23 13:35:00,205.74,205.92,205.73,205.91,750500.0,171.6731,171.8233,171.6648,171.815,750500.0
2015-01-23 13:40:00,205.91,206.07,205.88,205.98,1258800.0,171.815,171.9485,171.7899,171.8734,1258800.0
2015-01-23 13:45:00,205.98,206.06,205.88,206.02,659500.0,171.8734,171.9401,171.7899,171.9067,659500.0
2015-01-23 13:50:00,206.02,206.06,205.97,206.04,454100.0,171.9067,171.9401,171.865,171.9234,454100.0
2015-01-23 13:55:00,206.03,206.05,205.88,205.91,546700.0,171.9151,171.9318,171.7899,171.815,546700.0
2015-01-23 14:00:00,205.92,206.02,205.85,205.93,785100.0,171.8233,171.9067,171.7649,171.8317,785100.0
2015-01-23 14:05:00,205.93,205.93,205.79,205.87,658600.0,171.8317,171.8317,171.7148,171.7816,658600.0
2015-01-23 14:10:00,205.87,205.88,205.76,205.78,444100.0,171.7816,171.7899,171.6898,171.7065,444100.0
2015-01-23 14:15:00,205.78,205.8,205.62,205.7,936000.0,171.7065,171.7232,171.573,171.6397,936000.0
2015-01-23 14:20:00,205.71,205.78,205.68,205.75,650500.0,171.6481,171.7065,171.623,171.6815,650500.0
2015-01-23 14:25:00,205.75,205.88,205.72,205.81,681100.0,171.6815,171.7899,171.6564,171.7315,681100.0
2015-01-23 14:30:00,205.8,205.84,205.67,205.73,403100.0,171.7232,171.7566,171.6147,171.6648,403100.0
2015-01-23 14:35:00,205.74,205.75,205.54,205.61,1084700.0,171.6731,171.6815,171.5062,171.5646,1084700.0
2015-01-23 14:40:00,205.6,205.68,205.57,205.6,760900.0,171.5563,171.623,171.5313,171.5563,760900.0
2015-01-23 14:45:00,205.6,205.63,205.41,205.45,947300.0,171.5563,171.5813,171.3978,171.4311,947300.0
2015-01-23 14:50:00,205.45,205.56,205.38,205.5,855300.0,171.4311,171.5229,171.3727,171.4729,855300.0
2015-01-23 14:55:00,205.5,205.55,205.38,205.4,515800.0,171.4729,171.5146,171.3727,171.3894,515800.0
2015-01-23 15:00:00,205.4,205.4,205.23,205.29,1285600.0,171.3894,171.3894,171.2476,171.2976,1285600.0
2015-01-23 15:05:00,205.29,205.41,205.17,205.35,1827600.0,171.2976,171.3978,171.1975,171.3477,1827600.0
2015-01-23 15:10:00,205.36,205.48,205.3,205.36,1044500.0,171.356,171.4562,171.306,171.356,1044500.0
2015-01-23 15:15:00,205.35,205.44,205.22,205.36,1022800.0,171.3477,171.4228,171.2392,171.356,1022800.0
2015-01-23 15:20:00,205.35,205.4,205.26,205.38,869000.0,171.3477,171.3894,171.2726,171.3727,869000.0
2015-01-23 15:25:00,205.39,205.44,205.32,205.4,846800.0,171.3811,171.4228,171.3227,171.3894,846800.0
2015-01-23 15:30:00,205.39,205.4,205.14,205.22,1738900.0,171.3811,171.3894,171.1725,171.2392,1738900.0
2015-01-23 15:35:00,205.23,205.28,205.09,205.12,1280000.0,171.2476,171.2893,171.1307,171.1558,1280000.0
2015-01-23 15:40:00,205.11,205.23,205.09,205.18,1915200.0,171.1474,171.2476,171.1307,171.2058,1915200.0
2015-01-23 15:45:00,205.18,205.24,205.01,205.14,3026000.0,171.2058,171.2559,171.064,171.1725,3026000.0
2015-01-23 15:50:00,205.14,205.15,204.91,205.0,3580400.0,171.1725,171.1808,170.9805,171.0556,3580400.0
2015-01-23 15:55:00,205.0,205.01,204.81,204.95,6550400.0,171.0556,171.064,170.8971,171.0139,6550400.0
2015-01-26 09:30:00,204.71,204.76,204.2,204.26,3491800.0,170.8137,170.8554,170.3881,170.4382,3491800.0
2015-01-26 09:35:00,204.28,204.53,204.15,204.19,2246100.0,170.4549,170.6635,170.3464,170.3798,2246100.0
2015-01-26 09:40:00,204.19,204.35,203.99,204.06,2176300.0,170.3798,170.5133,170.2129,170.2713,2176300.0
2015-01-26 09:45:00,204.05,204.09,203.85,203.91,2088100.0,170.2629,170.2963,170.0961,170.1461,2088100.0
2015-01-26 09:50:00,203.92,204.35,203.86,204.32,1616900.0,170.1545,170.5133,170.1044,170.4882,1616900.0
2015-01-26 09:55:00,204.32,204.4,204.11,204.32,1497200.0,170.4882,170.555,170.313,170.4882,1497200.0
2015-01-26 10:00:00,204.33,204.5,204.23,204.5,1350000.0,170.4966,170.6384,170.4131,170.6384,1350000.0
2015-01-26 10:05:00,204.49,204.74,204.48,204.61,1967200.0,170.6301,170.8387,170.6217,170.7302,1967200.0
2015-01-26 10:10:00,204.61,204.64,204.45,204.56,862300.0,170.7302,170.7553,170.5967,170.6885,862300.0
2015-01-26 10:15:00,204.57,204.64,204.34,204.42,1092000.0,170.6968,170.7553,170.5049,170.5717,1092000.0
2015-01-26 10:20:00,204.44,204.5,204.34,204.42,708000.0,170.5884,170.6384,170.5049,170.5717,708000.0
2015-01-26 10:25:00,204.42,204.59,204.41,204.56,1115200.0,170.5717,170.7135,170.5633,170.6885,1115200.0
2015-01-26 10:30:00,204.56,204.61,204.38,204.47,964500.0,170.6885,170.7302,170.5383,170.6134,964500.0
2015-01-26 10:35:00,204.47,204.7,204.46,204.61,1227900.0,170.6134,170.8053,170.6051,170.7302,1227900.0
2015-01-26 10:40:00,204.61,204.93,204.6,204.86,1238200.0,170.7302,170.9972,170.7219,170.9388,1238200.0
2015-01-26 10:45:00,204.86,205.09,204.86,205.02,1339900.0,170.9388,171.1307,170.9388,171.0723,1339900.0
2015-01-26 10:50:00,205.02,205.16,204.97,205.03,939800.0,171.0723,171.1891,171.0306,171.0807,939800.0
2015-01-26 10:55:00,205.04,205.07,204.94,205.02,747300.0,171.089,171.1141,171.0056,171.0723,747300.0
2015-01-26 11:00:00,205.03,205.04,204.87,205.02,951300.0,171.0807,171.089,170.9472,171.0723,951300.0
2015-01-26 11:05:00,205.02,205.11,204.92,204.92,665300.0,171.0723,171.1474,170.9889,170.9889,665300.0
2015-01-26 11:10:00,204.92,205.01,204.85,204.99,761400.0,170.9889,171.064,170.9305,171.0473,761400.0
2015-01-26 11:15:00,205.0,205.03,204.79,204.85,738800.0,171.0556,171.0807,170.8804,170.9305,738800.0
2015-01-26 11:20:00,204.85,205.03,204.84,204.87,493500.0,170.9305,171.0807,170.9221,170.9472,493500.0
2015-01-26 11:25:00,204.88,204.89,204.67,204.84,1056000.0,170.9555,170.9639,170.7803,170.9221,1056000.0
2015-01-26 11:30:00,204.84,204.9,204.7,204.72,905100.0,170.9221,170.9722,170.8053,170.822,905100.0
2015-01-26 11:35:00,204.72,204.85,204.63,204.76,758400.0,170.822,170.9305,170.7469,170.8554,758400.0
2015-01-26 11:40:00,204.76,204.91,204.76,204.89,309100.0,170.8554,170.9805,170.8554,170.9639,309100.0
2015-01-26 11:45:00,204.89,204.99,204.85,204.93,439600.0,170.9639,171.0473,170.9305,170.9972,439600.0
2015-01-26 11:50:00,204.93,205.18,204.89,205.17,645800.0,170.9972,171.2058,170.9639,171.1975,645800.0
2015-01-26 11:55:00,205.17,205.2,205.05,205.12,935800.0,171.1975,171.2225,171.0974,171.1558,935800.0
2015-01-26 12:00:00,205.12,205.18,205.02,205.09,836200.0,171.1558,171.2058,171.0723,171.1307,836200.0
2015-01-26 12:05:00,205.09,205.29,205.06,205.26,764900.0,171.1307,171.2976,171.1057,171.2726,764900.0
2015-01-26 12:10:00,205.26,205.3,205.14,205.16,537000.0,171.2726,171.306,171.1725,171.1891,537000.0
2015-01-26 12:15:00,205.17,205.25,205.14,205.22,521200.0,171.1975,171.2642,171.1725,171.2392,521200.0
2015-01-26 12:20:00,205.22,205.27,205.06,205.07,687100.0,171.2392,171.2809,171.1057,171.1141,687100.0
2015-01-26 12:25:00,205.07,205.23,205.07,205.16,366900.0,171.1141,171.2476,171.1141,171.1891,366900.0
2015-01-26 12:30:00,205.16,205.22,204.95,204.95,624500.0,171.1891,171.2392,171.0139,171.0139,624500.0
2015-01-26 12:35:00,204.95,205.0,204.82,204.98,743700.0,171.0139,171.0556,170.9054,171.039,743700.0
2015-01-26 12:40:00,204.97,205.04,204.95,205.03,411500.0,171.0306,171.089,171.0139,171.0807,411500.0
2015-01-26 12:45:00,205.04,205.04,204.88,204.9,368100.0,171.089,171.089,170.9555,170.9722,368100.0
2015-01-26 12:50:00,204.9,205.04,204.88,204.99,715000.0,170.9722,171.089,170.9555,171.0473,715000.0
2015-01-26 12:55:00,205.0,205.05,204.96,204.99,391700.0,171.0556,171.0974,171.0223,171.0473,391700.0
2015-01-26 13:00:00,204.99,205.02,204.88,204.95,304200.0,171.0473,171.0723,170.9555,171.0139,304200.0
2015-01-26 13:05:00,204.95,204.99,204.84,204.92,409600.0,171.0139,171.0473,170.9221,170.9889,409600.0
2015-01-26 13:10:00,204.92,205.02,204.91,204.97,304900.0,170.9889,171.0723,170.9805,171.0306,304900.0
2015-01-26 13:15:00,204.97,205.17,204.96,205.11,687000.0,171.0306,171.1975,171.0223,171.1474,687000.0
2015-01-26 13:20:00,205.1,205.13,205.04,205.07,284600.0,171.1391,171.1641,171.089,171.1141,284600.0
2015-01-26 13:25:00,205.06,205.12,205.03,205.05,351400.0,171.1057,171.1558,171.0807,171.0974,351400.0
2015-01-26 13:30:00,205.05,205.23,205.04,205.17,454000.0,171.0974,171.2476,171.089,171.1975,454000.0
2015-01-26 13:35:00,205.18,205.2,205.1,205.19,350100.0,171.2058,171.2225,171.1391,171.2142,350100.0
2015-01-26 13:40:00,205.19,205.28,205.17,205.24,622200.0,171.2142,171.2893,171.1975,171.2559,622200.0
2015-01-26 13:45:00,205.24,205.56,205.18,205.55,1334100.0,171.2559,171.5229,171.2058,171.5146,1334100.0
2015-01-26 13:50:00,205.54,205.56,205.42,205.44,735600.0,171.5062,171.5229,171.4061,171.4228,735600.0
2015-01-26 13:55:00,205.44,205.48,205.39,205.43,585400.0,171.4228,171.4562,171.3811,171.4144,585400.0
2015-01-26 14:00:00,205.44,205.49,205.39,205.42,558500.0,171.4228,171.4645,171.3811,171.4061,558500.0
2015-01-26 14:05:00,205.41,205.43,205.29,205.35,510800.0,171.3978,171.4144,171.2976,171.3477,510800.0
2015-01-26 14:10:00,205.35,205.35,205.13,205.2,704100.0,171.3477,171.3477,171.1641,171.2225,704100.0
2015-01-26 14:15:00,205.2,205.27,205.18,205.22,275500.0,171.2225,171.2809,171.2058,171.2392,275500.0
2015-01-26 14:20:00,205.21,205.22,205.12,205.19,470400.0,171.2309,171.2392,171.1558,171.2142,470400.0
2015-01-26 14:25:00,205.19,205.27,205.1,205.27,639800.0,171.2142,171.2809,171.1391,171.2809,639800.0
2015-01-26 14:30:00,205.26,205.29,205.23,205.28,360800.0,171.2726,171.2976,171.2476,171.2893,360800.0
2015-01-26 14:35:00,205.28,205.3,205.23,205.3,298100.0,171.2893,171.306,171.2476,171.306,298100.0
2015-01-26 14:40:00,205.3,205.39,205.2,205.22,506900.0,171.306,171.3811,171.2225,171.2392,506900.0
2015-01-26 14:45:00,205.21,205.21,205.03,205.15,863000.0,171.2309,171.2309,171.0807,171.1808,863000.0
2015-01-26 14:50:00,205.15,205.16,205.04,205.16,601200.0,171.1808,171.1891,171.089,171.1891,601200.0
2015-01-26 14:55:00,205.16,205.22,205.15,205.17,490100.0,171.1891,171.2392,171.1808,171.1975,490100.0
2015-01-26 15:00:00,205.16,205.17,205.02,205.05,519300.0,171.1891,171.1975,171.0723,171.0974,519300.0
2015-01-26 15:05:00,205.04,205.18,205.03,205.17,430700.0,171.089,171.2058,171.0807,171.1975,430700.0
2015-01-26 15:10:00,205.17,205.28,205.11,205.12,568800.0,171.1975,171.2893,171.1474,171.1558,568800.0
2015-01-26 15:15:00,205.13,205.14,204.93,205.05,860500.0,171.1641,171.1725,170.9972,171.0974,860500.0
2015-01-26 15:20:00,205.05,205.19,205.03,205.14,785900.0,171.0974,171.2142,171.0807,171.1725,785900.0
2015-01-26 15:25:00,205.15,205.2,205.07,205.11,536200.0,171.1808,171.2225,171.1141,171.1474,536200.0
2015-01-26 15:30:00,205.11,205.14,205.03,205.07,835600.0,171.1474,171.1725,171.0807,171.1141,835600.0
2015-01-26 15:35:00,205.07,205.35,205.07,205.31,2008800.0,171.1141,171.3477,171.1141,171.3143,2008800.0
2015-01-26 15:40:00,205.31,205.33,205.16,205.2,1618400.0,171.3143,171.331,171.1891,171.2225,1618400.0
2015-01-26 15:45:00,205.19,205.28,205.19,205.23,1086900.0,171.2142,171.2893,171.2142,171.2476,1086900.0
2015-01-26 15:50:00,205.23,205.42,205.23,205.39,2106200.0,171.2476,171.4061,171.2476,171.3811,2106200.0
2015-01-26 15:55:00,205.39,205.56,205.33,205.46,4063700.0,171.3811,171.5229,171.331,171.4395,4063700.0
2015-01-27 09:30:00,202.97,203.15,202.75,203.01,5242100.0,169.3618,169.512,169.1782,169.3952,5242100.0
2015-01-27 09:35:00,203.0,203.26,202.58,203.25,4693200.0,169.3868,169.6038,169.0364,169.5954,4693200.0
2015-01-27 09:40:00,203.25,203.39,202.97,203.07,3032900.0,169.5954,169.7122,169.3618,169.4452,3032900.0
2015-01-27 09:45:00,203.06,203.28,202.93,203.03,2460700.0,169.4369,169.6204,169.3284,169.4118,2460700.0
2015-01-27 09:50:00,203.03,203.17,202.68,202.87,2307700.0,169.4118,169.5287,169.1198,169.2783,2307700.0
2015-01-27 09:55:00,202.88,202.89,202.69,202.86,1314500.0,169.2867,169.295,169.1281,169.27,1314500.0
2015-01-27 10:00:00,202.87,203.13,202.65,203.1,3543600.0,169.2783,169.4953,169.0948,169.4702,3543600.0
2015-01-27 10:05:00,203.09,203.24,202.86,203.05,2008000.0,169.4619,169.5871,169.27,169.4285,2008000.0
2015-01-27 10:10:00,203.05,203.21,202.8,202.92,1888100.0,169.4285,169.562,169.2199,169.3201,1888100.0
2015-01-27 10:15:00,202.91,202.97,202.69,202.82,1754400.0,169.3117,169.3618,169.1281,169.2366,1754400.0
2015-01-27 10:20:00,202.81,202.96,202.6,202.67,1448800.0,169.2283,169.3534,169.053,169.1114,1448800.0
2015-01-27 10:25:00,202.67,203.04,202.61,202.66,1361100.0,169.1114,169.4202,169.0614,169.1031,1361100.0
2015-01-27 10:30:00,202.65,202.68,202.3,202.34,2507100.0,169.0948,169.1198,168.8027,168.8361,2507100.0
2015-01-27 10:35:00,202.34,202.34,202.06,202.29,2011400.0,168.8361,168.8361,168.6025,168.7944,2011400.0
2015-01-27 10:40:00,202.29,202.29,201.78,201.85,2426400.0,168.7944,168.7944,168.3688,168.4272,2426400.0
2015-01-27 10:45:00,201.86,202.01,201.74,201.94,2447300.0,168.4356,168.5607,168.3354,168.5023,2447300.0
2015-01-27 10:50:00,201.94,202.15,201.9,202.11,1512200.0,168.5023,168.6776,168.4689,168.6442,1512200.0
2015-01-27 10:55:00,202.11,202.26,202.07,202.2,1885400.0,168.6442,168.7693,168.6108,168.7193,1885400.0
2015-01-27 11:00:00,202.2,202.29,202.09,202.11,1273500.0,168.7193,168.7944,168.6275,168.6442,1273500.0
2015-01-27 11:05:00,202.12,202.37,202.09,202.34,1271600.0,168.6525,168.8611,168.6275,168.8361,1271600.0
2015-01-27 11:10:00,202.34,202.42,202.21,202.33,1295000.0,168.8361,168.9028,168.7276,168.8277,1295000.0
2015-01-27 11:15:00,202.34,202.46,202.32,202.38,1305800.0,168.8361,168.9362,168.8194,168.8695,1305800.0
2015-01-27 11:20:00,202.38,202.5,202.29,202.3,964100.0,168.8695,168.9696,168.7944,168.8027,964100.0
2015-01-27 11:25:00,202.31,202.62,202.14,202.58,1587600.0,168.8111,169.0697,168.6692,169.0364,1587600.0
2015-01-27 11:30:00,202.57,202.78,202.52,202.67,1971300.0,169.028,169.2032,168.9863,169.1114,1971300.0
2015-01-27 11:35:00,202.68,202.82,202.58,202.68,1555500.0,169.1198,169.2366,169.0364,169.1198,1555500.0
2015-01-27 11:40:00,202.68,202.7,202.54,202.59,933500.0,169.1198,169.1365,169.003,169.0447,933500.0
2015-01-27 11:45:00,202.59,202.81,202.59,202.78,859500.0,169.0447,169.2283,169.0447,169.2032,859500.0
2015-01-27 11:50:00,202.79,202.94,202.69,202.72,998500.0,169.2116,169.3367,169.1281,169.1532,998500.0
2015-01-27 11:55:00,202.72,202.77,202.45,202.47,858100.0,169.1532,169.1949,168.9279,168.9446,858100.0
2015-01-27 12:00:00,202.47,202.6,202.44,202.5,748400.0,168.9446,169.053,168.9195,168.9696,748400.0
2015-01-27 12:05:00,202.49,202.66,202.41,202.59,678800.0,168.9613,169.1031,168.8945,169.0447,678800.0
2015-01-27 12:10:00,202.59,202.65,202.52,202.57,456600.0,169.0447,169.0948,168.9863,169.028,456600.0
2015-01-27 12:15:00,202.58,202.69,202.46,202.57,594300.0,169.0364,169.1281,168.9362,169.028,594300.0
2015-01-27 12:20:00,202.57,202.69,202.54,202.61,466400.0,169.028,169.1281,169.003,169.0614,466400.0
2015-01-27 12:25:00,202.62,203.14,202.59,203.12,1865600.0,169.0697,169.5036,169.0447,169.4869,1865600.0
2015-01-27 12:30:00,203.13,203.18,203.02,203.15,1011000.0,169.4953,169.537,169.4035,169.512,1011000.0
2015-01-27 12:35:00,203.16,203.19,202.99,203.13,893500.0,169.5203,169.5453,169.3785,169.4953,893500.0
2015-01-27 12:40:00,203.14,203.16,203.02,203.11,622500.0,169.5036,169.5203,169.4035,169.4786,622500.0
2015-01-27 12:45:00,203.11,203.11,202.91,202.92,515600.0,169.4786,169.4786,169.3117,169.3201,515600.0
2015-01-27 12:50:00,202.94,203.07,202.9,203.05,694800.0,169.3367,169.4452,169.3034,169.4285,694800.0
2015-01-27 12:55:00,203.05,203.25,203.03,203.23,627300.0,169.4285,169.5954,169.4118,169.5787,627300.0
2015-01-27 13:00:00,203.24,203.35,203.09,203.15,1087000.0,169.5871,169.6789,169.4619,169.512,1087000.0
2015-01-27 13:05:00,203.15,203.23,203.05,203.2,680600.0,169.512,169.5787,169.4285,169.5537,680600.0
2015-01-27 13:10:00,203.2,203.28,203.15,203.28,545700.0,169.5537,169.6204,169.512,169.6204,545700.0
2015-01-27 13:15:00,203.28,203.6,203.27,203.47,1908200.0,169.6204,169.8875,169.6121,169.779,1908200.0
2015-01-27 13:20:00,203.47,203.72,203.47,203.57,1358800.0,169.779,169.9876,169.779,169.8624,1358800.0
2015-01-27 13:25:00,203.57,203.65,203.52,203.61,842700.0,169.8624,169.9292,169.8207,169.8958,842700.0
2015-01-27 13:30:00,203.62,203.75,203.52,203.55,966700.0,169.9041,170.0126,169.8207,169.8457,966700.0
2015-01-27 13:35:00,203.58,203.65,203.48,203.63,636400.0,169.8708,169.9292,169.7873,169.9125,636400.0
2015-01-27 13:40:00,203.63,203.68,203.35,203.41,947100.0,169.9125,169.9542,169.6789,169.7289,947100.0
2015-01-27 13:45:00,203.41,203.45,203.29,203.43,649000.0,169.7289,169.7623,169.6288,169.7456,649000.0
2015-01-27 13:50:00,203.44,203.44,203.29,203.31,401400.0,169.754,169.754,169.6288,169.6455,401400.0
2015-01-27 13:55:00,203.3,203.38,203.21,203.33,672900.0,169.6371,169.7039,169.562,169.6622,672900.0
2015-01-27 14:00:00,203.32,203.5,203.3,203.41,625300.0,169.6538,169.804,169.6371,169.7289,625300.0
2015-01-27 14:05:00,203.4,203.6,203.38,203.43,615800.0,169.7206,169.8875,169.7039,169.7456,615800.0
2015-01-27 14:10:00,203.42,203.59,203.39,203.55,608300.0,169.7373,169.8791,169.7122,169.8457,608300.0
2015-01-27 14:15:00,203.58,203.83,203.48,203.83,964200.0,169.8708,170.0794,169.7873,170.0794,964200.0
2015-01-27 14:20:00,203.82,204.07,203.8,203.95,1243200.0,170.071,170.2796,170.0543,170.1795,1243200.0
2015-01-27 14:25:00,203.96,204.12,203.95,204.02,1263900.0,170.1878,170.3214,170.1795,170.2379,1263900.0
2015-01-27 14:30:00,204.01,204.05,203.85,203.88,713600.0,170.2296,170.2629,170.0961,170.1211,713600.0
2015-01-27 14:35:00,203.88,204.0,203.76,203.99,627300.0,170.1211,170.2212,170.021,170.2129,627300.0
2015-01-27 14:40:00,203.99,204.0,203.77,203.93,543600.0,170.2129,170.2212,170.0293,170.1628,543600.0
2015-01-27 14:45:00,203.93,203.98,203.76,203.92,632500.0,170.1628,170.2045,170.021,170.1545,632500.0
2015-01-27 14:50:00,203.93,204.03,203.66,203.67,743100.0,170.1628,170.2463,169.9375,169.9459,743100.0
2015-01-27 14:55:00,203.67,203.71,203.41,203.43,1195900.0,169.9459,169.9792,169.7289,169.7456,1195900.0
2015-01-27 15:00:00,203.43,203.62,203.42,203.56,914000.0,169.7456,169.9041,169.7373,169.8541,914000.0
2015-01-27 15:05:00,203.57,203.59,203.34,203.54,932300.0,169.8624,169.8791,169.6705,169.8374,932300.0
2015-01-27 15:10:00,203.55,203.63,203.48,203.5,618700.0,169.8457,169.9125,169.7873,169.804,618700.0
2015-01-27 15:15:00,203.49,203.5,203.28,203.29,692200.0,169.7957,169.804,169.6204,169.6288,692200.0
2015-01-27 15:20:00,203.28,203.32,203.06,203.18,1708300.0,169.6204,169.6538,169.4369,169.537,1708300.0
2015-01-27 15:25:00,203.18,203.19,202.87,202.9,1656300.0,169.537,169.5453,169.2783,169.3034,1656300.0
2015-01-27 15:30:00,202.91,203.16,202.86,203.12,1439800.0,169.3117,169.5203,169.27,169.4869,1439800.0
2015-01-27 15:35:00,203.12,203.14,202.78,202.91,1628900.0,169.4869,169.5036,169.2032,169.3117,1628900.0
2015-01-27 15:40:00,202.92,203.21,202.91,203.18,1258500.0,169.3201,169.562,169.3117,169.537,1258500.0
2015-01-27 15:45:00,203.17,203.21,202.94,203.01,1356600.0,169.5287,169.562,169.3367,169.3952,1356600.0
2015-01-27 15:50:00,203.01,203.01,202.66,202.73,2828500.0,169.3952,169.3952,169.1031,169.1615,2828500.0
2015-01-27 15:55:00,202.74,202.92,202.64,202.75,4943400.0,169.1699,169.3201,169.0864,169.1782,4943400.0
2015-01-28 09:30:00,204.17,204.29,203.76,203.77,2914300.0,170.3631,170.4632,170.021,170.0293,2914300.0
2015-01-28 09:35:00,203.77,203.77,203.41,203.69,1908400.0,170.0293,170.0293,169.7289,169.9626,1908400.0
2015-01-28 09:40:00,203.69,203.91,203.55,203.65,2227000.0,169.9626,170.1461,169.8457,169.9292,2227000.0
2015-01-28 09:45:00,203.65,203.88,203.51,203.76,1550900.0,169.9292,170.1211,169.8124,170.021,1550900.0
2015-01-28 09:50:00,203.76,204.02,203.76,203.93,1353700.0,170.021,170.2379,170.021,170.1628,1353700.0
2015-01-28 09:55:00,203.94,203.99,203.63,203.68,1289400.0,170.1712,170.2129,169.9125,169.9542,1289400.0
2015-01-28 10:00:00,203.69,203.86,203.64,203.76,1653400.0,169.9626,170.1044,169.9208,170.021,1653400.0
2015-01-28 10:05:00,203.75,203.97,203.7,203.78,1728900.0,170.0126,170.1962,169.9709,170.0377,1728900.0
2015-01-28 10:10:00,203.78,203.95,203.68,203.68,1130000.0,170.0377,170.1795,169.9542,169.9542,1130000.0
2015-01-28 10:15:00,203.68,203.7,203.38,203.46,1626700.0,169.9542,169.9709,169.7039,169.7706,1626700.0
2015-01-28 10:20:00,203.46,203.65,203.45,203.57,1201500.0,169.7706,169.9292,169.7623,169.8624,1201500.0
2015-01-28 10:25:00,203.56,203.61,203.41,203.43,927400.0,169.8541,169.8958,169.7289,169.7456,927400.0
2015-01-28 10:30:00,203.43,203.62,203.06,203.06,2162800.0,169.7456,169.9041,169.4369,169.4369,2162800.0
2015-01-28 10:35:00,203.06,203.13,202.9,202.98,1773800.0,169.4369,169.4953,169.3034,169.3701,1773800.0
2015-01-28 10:40:00,202.99,203.1,202.67,202.71,1756900.0,169.3785,169.4702,169.1114,169.1448,1756900.0
2015-01-28 10:45:00,202.71,202.71,202.47,202.61,1973600.0,169.1448,169.1448,168.9446,169.0614,1973600.0
2015-01-28 10:50:00,202.61,202.77,202.55,202.59,1395700.0,169.0614,169.1949,169.0113,169.0447,1395700.0
2015-01-28 10:55:00,202.59,202.59,202.24,202.37,1604700.0,169.0447,169.0447,168.7526,168.8611,1604700.0
2015-01-28 11:00:00,202.37,202.66,202.32,202.61,1556400.0,168.8611,169.1031,168.8194,169.0614,1556400.0
2015-01-28 11:05:00,202.62,202.81,202.61,202.8,1167600.0,169.0697,169.2283,169.0614,169.2199,1167600.0
2015-01-28 11:10:00,202.81,202.81,202.34,202.37,1624200.0,169.2283,169.2283,168.8361,168.8611,1624200.0
2015-01-28 11:15:00,202.36,202.39,202.12,202.32,1793500.0,168.8528,168.8778,168.6525,168.8194,1793500.0
2015-01-28 11:20:00,202.32,202.44,202.05,202.35,1733500.0,168.8194,168.9195,168.5941,168.8444,1733500.0
2015-01-28 11:25:00,202.35,202.57,202.22,202.46,1095400.0,168.8444,169.028,168.736,168.9362,1095400.0
2015-01-28 11:30:00,202.47,202.69,202.36,202.64,1168500.0,168.9446,169.1281,168.8528,169.0864,1168500.0
2015-01-28 11:35:00,202.64,202.88,202.63,202.72,1213000.0,169.0864,169.2867,169.0781,169.1532,1213000.0
2015-01-28 11:40:00,202.72,202.8,202.63,202.75,868300.0,169.1532,169.2199,169.0781,169.1782,868300.0
2015-01-28 11:45:00,202.76,203.06,202.74,202.98,1071600.0,169.1865,169.4369,169.1699,169.3701,1071600.0
2015-01-28 11:50:00,202.98,203.0,202.76,202.79,594000.0,169.3701,169.3868,169.1865,169.2116,594000.0
2015-01-28 11:55:00,202.79,202.85,202.64,202.84,748100.0,169.2116,169.2616,169.0864,169.2533,748100.0
2015-01-28 12:00:00,202.85,203.12,202.81,203.09,853100.0,169.2616,169.4869,169.2283,169.4619,853100.0
2015-01-28 12:05:00,203.1,203.16,203.02,203.09,1027900.0,169.4702,169.5203,169.4035,169.4619,1027900.0
2015-01-28 12:10:00,203.09,203.1,202.99,203.0,449600.0,169.4619,169.4702,169.3785,169.3868,449600.0
2015-01-28 12:15:00,203.0,203.36,202.98,203.33,832800.0,169.3868,169.6872,169.3701,169.6622,832800.0
2015-01-28 12:20:00,203.33,203.38,203.25,203.32,672500.0,169.6622,169.7039,169.5954,169.6538,672500.0
2015-01-28 12:25:00,203.32,203.48,203.21,203.41,828200.0,169.6538,169.7873,169.562,169.7289,828200.0
2015-01-28 12:30:00,203.41,203.44,203.3,203.33,553000.0,169.7289,169.754,169.6371,169.6622,553000.0
2015-01-28 12:35:00,203.33,203.36,203.12,203.18,466300.0,169.6622,169.6872,169.4869,169.537,466300.0
2015-01-28 12:40:00,203.19,203.26,203.12,203.2,460100.0,169.5453,169.6038,169.4869,169.5537,460100.0
2015-01-28 12:45:00,203.21,203.32,203.2,203.28,415900.0,169.562,169.6538,169.5537,169.6204,415900.0
2015-01-28 12:50:00,203.29,203.38,203.13,203.17,496800.0,169.6288,169.7039,169.4953,169.5287,496800.0
2015-01-28 12:55:00,203.16,203.3,203.11,203.13,419400.0,169.5203,169.6371,169.4786,169.4953,419400.0
2015-01-28 13:00:00,203.12,203.13,202.94,203.03,500100.0,169.4869,169.4953,169.3367,169.4118,500100.0
2015-01-28 13:05:00,203.03,203.14,202.96,203.07,444100.0,169.4118,169.5036,169.3534,169.4452,444100.0
2015-01-28 13:10:00,203.07,203.08,202.81,202.87,651900.0,169.4452,169.4536,169.2283,169.2783,651900.0
2015-01-28 13:15:00,202.87,203.0,202.85,202.87,590900.0,169.2783,169.3868,169.2616,169.2783,590900.0
2015-01-28 13:20:00,202.87,203.01,202.85,202.95,551700.0,169.2783,169.3952,169.2616,169.3451,551700.0
2015-01-28 13:25:00,202.94,202.99,202.81,202.83,736500.0,169.3367,169.3785,169.2283,169.245,736500.0
2015-01-28 13:30:00,202.83,203.13,202.8,203.1,786700.0,169.245,169.4953,169.2199,169.4702,786700.0
2015-01-28 13:35:00,203.09,203.12,203.01,203.07,534700.0,169.4619,169.4869,169.3952,169.4452,534700.0
2015-01-28 13:40:00,203.07,203.1,202.92,202.98,524700.0,169.4452,169.4702,169.3201,169.3701,524700.0
2015-01-28 13:45:00,202.98,203.12,202.94,203.04,603100.0,169.3701,169.4869,169.3367,169.4202,603100.0
2015-01-28 13:50:00,203.04,203.23,203.04,203.09,533900.0,169.4202,169.5787,169.4202,169.4619,533900.0
2015-01-28 13:55:00,203.1,203.11,202.72,202.75,971100.0,169.4702,169.4786,169.1532,169.1782,971100.0
2015-01-28 14:00:00,202.78,203.57,202.74,203.16,4371400.0,169.2032,169.8624,169.1699,169.5203,4371400.0
2015-01-28 14:05:00,203.17,203.24,202.51,202.58,2366700.0,169.5287,169.5871,168.9779,169.0364,2366700.0
2015-01-28 14:10:00,202.58,202.68,202.16,202.57,3140800.0,169.0364,169.1198,168.6859,169.028,3140800.0
2015-01-28 14:15:00,202.57,202.78,202.39,202.65,1847000.0,169.028,169.2032,168.8778,169.0948,1847000.0
2015-01-28 14:20:00,202.65,202.76,202.36,202.47,1619300.0,169.0948,169.1865,168.8528,168.9446,1619300.0
2015-01-28 14:25:00,202.47,202.52,201.91,202.02,2581200.0,168.9446,168.9863,168.4773,168.5691,2581200.0
2015-01-28 14:30:00,202.02,202.07,201.51,201.72,3162400.0,168.5691,168.6108,168.1435,168.3188,3162400.0
2015-01-28 14:35:00,201.71,202.11,201.66,201.88,1957300.0,168.3104,168.6442,168.2687,168.4523,1957300.0
2015-01-28 14:40:00,201.89,202.21,201.75,202.03,1487700.0,168.4606,168.7276,168.3438,168.5774,1487700.0
2015-01-28 14:45:00,202.04,202.34,202.01,202.14,1323600.0,168.5858,168.8361,168.5607,168.6692,1323600.0
2015-01-28 14:50:00,202.13,202.53,202.0,202.41,1182200.0,168.6609,168.9946,168.5524,168.8945,1182200.0
2015-01-28 14:55:00,202.41,202.5,202.13,202.21,1093000.0,168.8945,168.9696,168.6609,168.7276,1093000.0
2015-01-28 15:00:00,202.2,202.5,202.12,202.16,892200.0,168.7193,168.9696,168.6525,168.6859,892200.0
2015-01-28 15:05:00,202.15,202.27,201.85,202.0,1324300.0,168.6776,168.7777,168.4272,168.5524,1324300.0
2015-01-28 15:10:00,202.0,202.12,201.64,201.65,1622800.0,168.5524,168.6525,168.252,168.2603,1622800.0
2015-01-28 15:15:00,201.64,201.72,201.21,201.25,2873100.0,168.252,168.3188,167.8932,167.9266,2873100.0
2015-01-28 15:20:00,201.25,201.56,201.2,201.34,1415300.0,167.9266,168.1852,167.8849,168.0017,1415300.0
2015-01-28 15:25:00,201.34,201.36,200.97,201.21,3227800.0,168.0017,168.0184,167.6929,167.8932,3227800.0
2015-01-28 15:30:00,201.21,201.25,200.68,200.68,3461200.0,167.8932,167.9266,167.451,167.451,3461200.0
2015-01-28 15:35:00,200.68,200.86,200.52,200.54,2592600.0,167.451,167.6012,167.3175,167.3341,2592600.0
2015-01-28 15:40:00,200.54,200.55,200.0,200.22,4544600.0,167.3341,167.3425,166.8836,167.0671,4544600.0
2015-01-28 15:45:00,200.22,200.5,199.91,200.37,4542500.0,167.0671,167.3008,166.8085,167.1923,4542500.0
2015-01-28 15:50:00,200.37,200.44,200.15,200.26,4610200.0,167.1923,167.2507,167.0087,167.1005,4610200.0
2015-01-28 15:55:00,200.27,200.37,200.03,200.07,8924100.0,167.1088,167.1923,166.9086,166.942,8924100.0
2015-01-29 09:30:00,200.38,200.48,199.95,200.25,3865000.0,167.2006,167.2841,166.8418,167.0922,3865000.0
2015-01-29 09:35:00,200.24,200.58,199.77,199.86,4364600.0,167.0838,167.3675,166.6916,166.7667,4364600.0
2015-01-29 09:40:00,199.86,199.87,199.37,199.57,3729500.0,166.7667,166.7751,166.3579,166.5248,3729500.0
2015-01-29 09:45:00,199.57,199.6,199.01,199.28,3701600.0,166.5248,166.5498,166.0575,166.2828,3701600.0
2015-01-29 09:50:00,199.29,199.65,199.14,199.62,3466100.0,166.2911,166.5915,166.166,166.5665,3466100.0
2015-01-29 09:55:00,199.62,199.99,199.48,199.87,2682900.0,166.5665,166.8752,166.4497,166.7751,2682900.0
2015-01-29 10:00:00,199.86,200.2,199.62,199.98,3148400.0,166.7667,167.0504,166.5665,166.8669,3148400.0
2015-01-29 10:05:00,199.98,200.07,199.52,199.67,2454400.0,166.8669,166.942,166.483,166.6082,2454400.0
2015-01-29 10:10:00,199.67,199.85,199.56,199.58,1862100.0,166.6082,166.7584,166.5164,166.5331,1862100.0
2015-01-29 10:15:00,199.58,199.91,199.4,199.82,1692800.0,166.5331,166.8085,166.3829,166.7334,1692800.0
2015-01-29 10:20:00,199.82,199.83,199.26,199.31,2353300.0,166.7334,166.7417,166.2661,166.3078,2353300.0
2015-01-29 10:25:00,199.32,199.93,199.32,199.87,1688600.0,166.3161,166.8251,166.3161,166.7751,1688600.0
2015-01-29 10:30:00,199.87,199.91,199.53,199.59,1627100.0,166.7751,166.8085,166.4914,166.5414,1627100.0
2015-01-29 10:35:00,199.59,199.6,199.11,199.38,2294600.0,166.5414,166.5498,166.1409,166.3662,2294600.0
2015-01-29 10:40:00,199.37,199.4,198.79,198.9,2917900.0,166.3579,166.3829,165.8739,165.9657,2917900.0
2015-01-29 10:45:00,198.9,199.09,198.68,199.08,2547900.0,165.9657,166.1242,165.7821,166.1159,2547900.0
2015-01-29 10:50:00,199.08,199.15,198.76,198.96,2366900.0,166.1159,166.1743,165.8489,166.0158,2366900.0
2015-01-29 10:55:00,198.95,199.33,198.91,199.24,1631400.0,166.0074,166.3245,165.974,166.2494,1631400.0
2015-01-29 11:00:00,199.23,199.29,198.98,199.02,2419600.0,166.2411,166.2911,166.0324,166.0658,2419600.0
2015-01-29 11:05:00,199.02,199.28,198.83,199.27,1788700.0,166.0658,166.2828,165.9073,166.2744,1788700.0
2015-01-29 11:10:00,199.28,199.43,199.13,199.29,1753100.0,166.2828,166.4079,166.1576,166.2911,1753100.0
2015-01-29 11:15:00,199.28,199.6,199.13,199.19,2118800.0,166.2828,166.5498,166.1576,166.2077,2118800.0
2015-01-29 11:20:00,199.19,199.6,199.18,199.43,1467100.0,166.2077,166.5498,166.1993,166.4079,1467100.0
2015-01-29 11:25:00,199.43,199.43,199.07,199.3,1375500.0,166.4079,166.4079,166.1075,166.2995,1375500.0
2015-01-29 11:30:00,199.31,199.76,199.31,199.66,1789000.0,166.3078,166.6833,166.3078,166.5999,1789000.0
2015-01-29 11:35:00,199.66,199.9,199.5,199.89,1639500.0,166.5999,166.8001,166.4663,166.7918,1639500.0
2015-01-29 11:40:00,199.89,199.96,199.68,199.71,1290500.0,166.7918,166.8502,166.6165,166.6416,1290500.0
2015-01-29 11:45:00,199.71,199.87,199.63,199.83,1686700.0,166.6416,166.7751,166.5748,166.7417,1686700.0
2015-01-29 11:50:00,199.83,200.21,199.83,199.93,2258400.0,166.7417,167.0588,166.7417,166.8251,2258400.0
2015-01-29 11:55:00,199.93,200.08,199.83,199.85,1289600.0,166.8251,166.9503,166.7417,166.7584,1289600.0
2015-01-29 12:00:00,199.85,200.24,199.85,200.15,1147400.0,166.7584,167.0838,166.7584,167.0087,1147400.0
2015-01-29 12:05:00,200.15,200.38,200.09,200.21,1423100.0,167.0087,167.2006,166.9587,167.0588,1423100.0
2015-01-29 12:10:00,200.2,200.34,200.04,200.17,764700.0,167.0504,167.1673,166.9169,167.0254,764700.0
2015-01-29 12:15:00,200.16,200.22,200.02,200.08,640300.0,167.0171,167.0671,166.9002,166.9503,640300.0
2015-01-29 12:20:00,200.08,200.17,199.82,200.01,838600.0,166.9503,167.0254,166.7334,166.8919,838600.0
2015-01-29 12:25:00,200.02,200.11,199.85,200.04,706300.0,166.9002,166.9753,166.7584,166.9169,706300.0
2015-01-29 12:30:00,200.05,200.14,199.9,200.0,731400.0,166.9253,167.0004,166.8001,166.8836,731400.0
2015-01-29 12:35:00,200.0,200.1,199.82,199.91,647000.0,166.8836,166.967,166.7334,166.8085,647000.0
2015-01-29 12:40:00,199.91,199.99,199.64,199.64,1156900.0,166.8085,166.8752,166.5832,166.5832,1156900.0
2015-01-29 12:45:00,199.64,199.86,199.52,199.77,1545200.0,166.5832,166.7667,166.483,166.6916,1545200.0
2015-01-29 12:50:00,199.76,199.84,199.55,199.8,750900.0,166.6833,166.75,166.5081,166.7167,750900.0
2015-01-29 12:55:00,199.8,200.03,199.7,199.94,680100.0,166.7167,166.9086,166.6332,166.8335,680100.0
2015-01-29 13:00:00,199.95,200.02,199.79,199.86,682900.0,166.8418,166.9002,166.7083,166.7667,682900.0
2015-01-29 13:05:00,199.85,199.99,199.67,199.74,835100.0,166.7584,166.8752,166.6082,166.6666,835100.0
2015-01-29 13:10:00,199.75,200.06,199.7,199.95,717600.0,166.6749,166.9336,166.6332,166.8418,717600.0
2015-01-29 13:15:00,199.95,200.23,199.95,200.11,660900.0,166.8418,167.0755,166.8418,166.9753,660900.0
2015-01-29 13:20:00,200.11,200.41,200.11,200.31,770200.0,166.9753,167.2257,166.9753,167.1422,770200.0
2015-01-29 13:25:00,200.32,200.56,200.29,200.5,1292300.0,167.1506,167.3508,167.1255,167.3008,1292300.0
2015-01-29 13:30:00,200.5,200.53,200.35,200.39,679700.0,167.3008,167.3258,167.1756,167.209,679700.0
2015-01-29 13:35:00,200.39,200.75,200.38,200.74,1759000.0,167.209,167.5094,167.2006,167.501,1759000.0
2015-01-29 13:40:00,200.75,200.92,200.63,200.81,1069400.0,167.5094,167.6512,167.4092,167.5594,1069400.0
2015-01-29 13:45:00,200.81,201.04,200.72,201.03,1038900.0,167.5594,167.7513,167.4843,167.743,1038900.0
2015-01-29 13:50:00,201.02,201.22,201.0,201.04,2304300.0,167.7347,167.9015,167.718,167.7513,2304300.0
2015-01-29 13:55:00,201.04,201.08,200.84,200.84,1376200.0,167.7513,167.7847,167.5845,167.5845,1376200.0
2015-01-29 14:00:00,200.85,200.96,200.82,200.91,1047600.0,167.5928,167.6846,167.5678,167.6429,1047600.0
2015-01-29 14:05:00,200.92,201.02,200.73,200.73,919500.0,167.6512,167.7347,167.4927,167.4927,919500.0
2015-01-29 14:10:00,200.74,200.83,200.63,200.83,1064700.0,167.501,167.5761,167.4092,167.5761,1064700.0
2015-01-29 14:15:00,200.83,200.9,200.68,200.7,781500.0,167.5761,167.6345,167.451,167.4676,781500.0
2015-01-29 14:20:00,200.71,201.04,200.67,201.02,807100.0,167.476,167.7513,167.4426,167.7347,807100.0
2015-01-29 14:25:00,201.01,201.28,201.01,201.27,1139600.0,167.7263,167.9516,167.7263,167.9433,1139600.0
2015-01-29 14:30:00,201.27,201.44,201.23,201.42,1419700.0,167.9433,168.0851,167.9099,168.0684,1419700.0
2015-01-29 14:35:00,201.42,201.42,201.22,201.33,847700.0,168.0684,168.0684,167.9015,167.9933,847700.0
2015-01-29 14:40:00,201.33,201.34,201.11,201.16,965500.0,167.9933,168.0017,167.8098,167.8515,965500.0
2015-01-29 14:45:00,201.16,201.22,200.99,201.02,884900.0,167.8515,167.9015,167.7096,167.7347,884900.0
2015-01-29 14:50:00,201.03,201.1,200.91,201.05,600800.0,167.743,167.8014,167.6429,167.7597,600800.0
2015-01-29 14:55:00,201.05,201.2,200.9,201.14,717000.0,167.7597,167.8849,167.6345,167.8348,717000.0
2015-01-29 15:00:00,201.13,201.27,201.03,201.07,922700.0,167.8264,167.9433,167.743,167.7764,922700.0
2015-01-29 15:05:00,201.07,201.54,201.07,201.48,1351900.0,167.7764,168.1686,167.7764,168.1185,1351900.0
2015-01-29 15:10:00,201.48,201.49,201.18,201.25,1269400.0,168.1185,168.1268,167.8682,167.9266,1269400.0
2015-01-29 15:15:00,201.26,201.59,201.12,201.59,1544800.0,167.9349,168.2103,167.8181,168.2103,1544800.0
2015-01-29 15:20:00,201.6,201.92,201.51,201.9,2527500.0,168.2186,168.4856,168.1435,168.4689,2527500.0
2015-01-29 15:25:00,201.91,202.0,201.74,201.78,1588600.0,168.4773,168.5524,168.3354,168.3688,1588600.0
2015-01-29 15:30:00,201.78,201.97,201.77,201.89,1470500.0,168.3688,168.5274,168.3605,168.4606,1470500.0
2015-01-29 15:35:00,201.88,202.21,201.8,202.17,1927300.0,168.4523,168.7276,168.3855,168.6942,1927300.0
2015-01-29 15:40:00,202.17,202.3,201.98,201.99,2104700.0,168.6942,168.8027,168.5357,168.544,2104700.0
2015-01-29 15:45:00,201.98,202.07,201.82,201.93,2344500.0,168.5357,168.6108,168.4022,168.494,2344500.0
2015-01-29 15:50:00,201.93,201.99,201.79,201.95,2226900.0,168.494,168.544,168.3772,168.5107,2226900.0
2015-01-29 15:55:00,201.95,202.01,201.76,201.98,5485000.0,168.5107,168.5607,168.3521,168.5357,5485000.0
2015-01-30 09:30:00,200.57,201.25,200.41,201.19,4514700.0,167.3592,167.9266,167.2257,167.8765,4514700.0
2015-01-30 09:35:00,201.18,201.28,200.97,201.11,2276200.0,167.8682,167.9516,167.6929,167.8098,2276200.0
2015-01-30 09:40:00,201.11,201.5,201.1,201.41,1808100.0,167.8098,168.1352,167.8014,168.0601,1808100.0
2015-01-30 09:45:00,201.41,201.71,201.33,201.35,2597700.0,168.0601,168.3104,167.9933,168.01,2597700.0
2015-01-30 09:50:00,201.35,201.58,201.27,201.41,1655300.0,168.01,168.2019,167.9433,168.0601,1655300.0
2015-01-30 09:55:00,201.4,201.59,201.14,201.15,1709000.0,168.0517,168.2103,167.8348,167.8431,1709000.0
2015-01-30 10:00:00,201.15,201.4,201.07,201.27,2597600.0,167.8431,168.0517,167.7764,167.9433,2597600.0
2015-01-30 10:05:00,201.28,201.4,200.81,200.91,1714000.0,167.9516,168.0517,167.5594,167.6429,1714000.0
2015-01-30 10:10:00,200.9,201.01,200.7,200.9,1268800.0,167.6345,167.7263,167.4676,167.6345,1268800.0
2015-01-30 10:15:00,200.9,201.04,200.69,200.71,1375200.0,167.6345,167.7513,167.4593,167.476,1375200.0
2015-01-30 10:20:00,200.7,200.84,200.52,200.53,1092900.0,167.4676,167.5845,167.3175,167.3258,1092900.0
2015-01-30 10:25:00,200.53,200.84,200.48,200.59,1419100.0,167.3258,167.5845,167.2841,167.3759,1419100.0
2015-01-30 10:30:00,200.59,200.59,200.1,200.22,2394200.0,167.3759,167.3759,166.967,167.0671,2394200.0
2015-01-30 10:35:00,200.21,200.41,200.05,200.36,1700900.0,167.0588,167.2257,166.9253,167.1839,1700900.0
2015-01-30 10:40:00,200.35,200.67,200.28,200.58,1278300.0,167.1756,167.4426,167.1172,167.3675,1278300.0
2015-01-30 10:45:00,200.58,200.86,200.57,200.8,1169800.0,167.3675,167.6012,167.3592,167.5511,1169800.0
2015-01-30 10:50:00,200.8,200.8,200.45,200.48,1297000.0,167.5511,167.5511,167.259,167.2841,1297000.0
2015-01-30 10:55:00,200.48,200.62,200.19,200.6,1563200.0,167.2841,167.4009,167.0421,167.3842,1563200.0
2015-01-30 11:00:00,200.59,200.8,200.53,200.74,1135900.0,167.3759,167.5511,167.3258,167.501,1135900.0
2015-01-30 11:05:00,200.73,200.75,200.29,200.34,1303800.0,167.4927,167.5094,167.1255,167.1673,1303800.0
2015-01-30 11:10:00,200.34,200.43,199.88,199.99,2034300.0,167.1673,167.2424,166.7834,166.8752,2034300.0
2015-01-30 11:15:00,200.0,200.05,199.8,200.03,1481100.0,166.8836,166.9253,166.7167,166.9086,1481100.0
2015-01-30 11:20:00,200.04,200.1,199.89,199.93,1396600.0,166.9169,166.967,166.7918,166.8251,1396600.0
2015-01-30 11:25:00,199.94,200.49,199.92,200.36,1543400.0,166.8335,167.2924,166.8168,167.1839,1543400.0
2015-01-30 11:30:00,200.36,200.56,200.31,200.34,1527400.0,167.1839,167.3508,167.1422,167.1673,1527400.0
2015-01-30 11:35:00,200.35,200.47,200.23,200.32,781300.0,167.1756,167.2757,167.0755,167.1506,781300.0
2015-01-30 11:40:00,200.32,200.35,199.88,200.1,1341300.0,167.1506,167.1756,166.7834,166.967,1341300.0
2015-01-30 11:45:00,200.11,200.31,200.04,200.12,756300.0,166.9753,167.1422,166.9169,166.9837,756300.0
2015-01-30 11:50:00,200.12,200.19,199.92,200.02,919800.0,166.9837,167.0421,166.8168,166.9002,919800.0
2015-01-30 11:55:00,200.02,200.64,199.99,200.61,1132400.0,166.9002,167.4176,166.8752,167.3925,1132400.0
2015-01-30 12:00:00,200.6,201.02,200.59,200.8,2118800.0,167.3842,167.7347,167.3759,167.5511,2118800.0
2015-01-30 12:05:00,200.79,200.9,200.71,200.81,678600.0,167.5427,167.6345,167.476,167.5594,678600.0
2015-01-30 12:10:00,200.83,201.22,200.75,201.13,1549000.0,167.5761,167.9015,167.5094,167.8264,1549000.0
2015-01-30 12:15:00,201.14,201.33,201.14,201.23,1666200.0,167.8348,167.9933,167.8348,167.9099,1666200.0
2015-01-30 12:20:00,201.24,201.39,201.11,201.34,908500.0,167.9182,168.0434,167.8098,168.0017,908500.0
2015-01-30 12:25:00,201.34,201.45,201.19,201.27,855000.0,168.0017,168.0935,167.8765,167.9433,855000.0
2015-01-30 12:30:00,201.28,201.3,201.11,201.2,761200.0,167.9516,167.9683,167.8098,167.8849,761200.0
2015-01-30 12:35:00,201.2,201.2,200.92,201.02,865500.0,167.8849,167.8849,167.6512,167.7347,865500.0
2015-01-30 12:40:00,201.02,201.06,200.91,200.94,581400.0,167.7347,167.768,167.6429,167.6679,581400.0
2015-01-30 12:45:00,200.93,200.96,200.76,200.85,771900.0,167.6596,167.6846,167.5177,167.5928,771900.0
2015-01-30 12:50:00,200.85,200.99,200.65,200.75,952100.0,167.5928,167.7096,167.4259,167.5094,952100.0
2015-01-30 12:55:00,200.75,200.76,200.5,200.61,929500.0,167.5094,167.5177,167.3008,167.3925,929500.0
2015-01-30 13:00:00,200.61,200.91,200.61,200.85,714500.0,167.3925,167.6429,167.3925,167.5928,714500.0
2015-01-30 13:05:00,200.86,200.87,200.66,200.76,681900.0,167.6012,167.6095,167.4343,167.5177,681900.0
2015-01-30 13:10:00,200.77,200.78,200.5,200.51,744500.0,167.5261,167.5344,167.3008,167.3091,744500.0
2015-01-30 13:15:00,200.51,200.52,200.28,200.4,937800.0,167.3091,167.3175,167.1172,167.2173,937800.0
2015-01-30 13:20:00,200.41,200.67,200.37,200.44,1096200.0,167.2257,167.4426,167.1923,167.2507,1096200.0
2015-01-30 13:25:00,200.43,200.77,200.39,200.68,748000.0,167.2424,167.5261,167.209,167.451,748000.0
2015-01-30 13:30:00,200.69,200.92,200.57,200.89,956000.0,167.4593,167.6512,167.3592,167.6262,956000.0
2015-01-30 13:35:00,200.9,200.96,200.74,200.79,643600.0,167.6345,167.6846,167.501,167.5427,643600.0
2015-01-30 13:40:00,200.79,201.06,200.65,201.06,822800.0,167.5427,167.768,167.4259,167.768,822800.0
2015-01-30 13:45:00,201.05,201.33,200.99,201.28,1365300.0,167.7597,167.9933,167.7096,167.9516,1365300.0
2015-01-30 13:50:00,201.27,201.31,201.14,201.24,1036900.0,167.9433,167.9766,167.8348,167.9182,1036900.0
2015-01-30 13:55:00,201.23,201.45,201.07,201.43,1811400.0,167.9099,168.0935,167.7764,168.0768,1811400.0
2015-01-30 14:00:00,201.44,201.44,201.14,201.28,1352900.0,168.0851,168.0851,167.8348,167.9516,1352900.0
2015-01-30 14:05:00,201.27,201.5,201.18,201.4,1305500.0,167.9433,168.1352,167.8682,168.0517,1305500.0
2015-01-30 14:10:00,201.41,201.42,201.11,201.24,1448300.0,168.0601,168.0684,167.8098,167.9182,1448300.0
2015-01-30 14:15:00,201.23,201.71,201.16,201.67,1980800.0,167.9099,168.3104,167.8515,168.277,1980800.0
2015-01-30 14:20:00,201.66,201.81,201.57,201.76,2067800.0,168.2687,168.3938,168.1936,168.3521,2067800.0
2015-01-30 14:25:00,201.75,202.08,201.72,202.08,2507300.0,168.3438,168.6191,168.3188,168.6191,2507300.0
2015-01-30 14:30:00,202.08,202.17,201.79,201.79,2266700.0,168.6191,168.6942,168.3772,168.3772,2266700.0
2015-01-30 14:35:00,201.8,201.91,201.54,201.58,1687300.0,168.3855,168.4773,168.1686,168.2019,1687300.0
2015-01-30 14:40:00,201.58,201.69,201.39,201.4,1459000.0,168.2019,168.2937,168.0434,168.0517,1459000.0
2015-01-30 14:45:00,201.39,201.43,200.91,201.01,2166600.0,168.0434,168.0768,167.6429,167.7263,2166600.0
2015-01-30 14:50:00,201.0,201.02,200.72,200.86,2522000.0,167.718,167.7347,167.4843,167.6012,2522000.0
2015-01-30 14:55:00,200.86,200.9,200.53,200.7,2191100.0,167.6012,167.6345,167.3258,167.4676,2191100.0
2015-01-30 15:00:00,200.7,200.96,200.57,200.62,2169800.0,167.4676,167.6846,167.3592,167.4009,2169800.0
2015-01-30 15:05:00,200.6,200.77,200.15,200.29,2970700.0,167.3842,167.5261,167.0087,167.1255,2970700.0
2015-01-30 15:10:00,200.29,200.65,200.25,200.64,1981700.0,167.1255,167.4259,167.0922,167.4176,1981700.0
2015-01-30 15:15:00,200.63,200.64,200.07,200.09,2136900.0,167.4092,167.4176,166.942,166.9587,2136900.0
2015-01-30 15:20:00,200.08,200.27,199.68,200.1,3605200.0,166.9503,167.1088,166.6165,166.967,3605200.0
2015-01-30 15:25:00,200.09,200.44,199.87,200.33,2465900.0,166.9587,167.2507,166.7751,167.1589,2465900.0
2015-01-30 15:30:00,200.34,200.34,199.93,200.12,3070000.0,167.1673,167.1673,166.8251,166.9837,3070000.0
2015-01-30 15:35:00,200.11,200.41,199.98,200.08,3522800.0,166.9753,167.2257,166.8669,166.9503,3522800.0
2015-01-30 15:40:00,200.08,200.08,199.42,199.69,5089000.0,166.9503,166.9503,166.3996,166.6249,5089000.0
2015-01-30 15:45:00,199.69,199.92,199.49,199.54,3860800.0,166.6249,166.8168,166.458,166.4997,3860800.0
2015-01-30 15:50:00,199.53,199.66,199.37,199.4,4612700.0,166.4914,166.5999,166.3579,166.3829,4612700.0
2015-01-30 15:55:00,199.4,199.46,199.13,199.45,10813100.0,166.3829,166.433,166.1576,166.4246,10813100.0
2015-02-02 09:30:00,200.06,200.26,199.58,199.75,3816400.0,166.9336,167.1005,166.5331,166.6749,3816400.0
2015-02-02 09:35:00,199.75,200.05,199.61,199.76,2322300.0,166.6749,166.9253,166.5581,166.6833,2322300.0
2015-02-02 09:40:00,199.76,199.76,199.11,199.35,2878300.0,166.6833,166.6833,166.1409,166.3412,2878300.0
2015-02-02 09:45:00,199.36,199.69,199.27,199.43,2019500.0,166.3495,166.6249,166.2744,166.4079,2019500.0
2015-02-02 09:50:00,199.42,199.46,199.0,199.13,2747300.0,166.3996,166.433,166.0491,166.1576,2747300.0
2015-02-02 09:55:00,199.13,199.33,198.92,198.95,1707300.0,166.1576,166.3245,165.9824,166.0074,1707300.0
2015-02-02 10:00:00,198.93,198.96,198.32,198.41,4529200.0,165.9907,166.0158,165.4817,165.5568,4529200.0
2015-02-02 10:05:00,198.42,198.42,197.86,198.14,3954800.0,165.5652,165.5652,165.0979,165.3315,3954800.0
2015-02-02 10:10:00,198.12,198.48,197.89,198.25,2773600.0,165.3148,165.6152,165.1229,165.4233,2773600.0
2015-02-02 10:15:00,198.26,198.48,198.2,198.44,2223000.0,165.4317,165.6152,165.3816,165.5819,2223000.0
2015-02-02 10:20:00,198.44,198.63,198.31,198.33,3348300.0,165.5819,165.7404,165.4734,165.4901,3348300.0
2015-02-02 10:25:00,198.32,198.79,198.32,198.44,1547900.0,165.4817,165.8739,165.4817,165.5819,1547900.0
2015-02-02 10:30:00,198.44,198.61,198.16,198.37,1906900.0,165.5819,165.7237,165.3482,165.5235,1906900.0
2015-02-02 10:35:00,198.38,198.83,198.31,198.81,1783300.0,165.5318,165.9073,165.4734,165.8906,1783300.0
2015-02-02 10:40:00,198.81,199.04,198.8,198.95,1682200.0,165.8906,166.0825,165.8823,166.0074,1682200.0
2015-02-02 10:45:00,198.94,198.96,198.62,198.75,1155400.0,165.9991,166.0158,165.7321,165.8405,1155400.0
2015-02-02 10:50:00,198.76,199.29,198.65,199.14,2025400.0,165.8489,166.2911,165.7571,166.166,2025400.0
2015-02-02 10:55:00,199.14,199.17,198.94,199.05,925400.0,166.166,166.191,165.9991,166.0909,925400.0
2015-02-02 11:00:00,199.05,199.63,199.02,199.59,2131600.0,166.0909,166.5748,166.0658,166.5414,2131600.0
2015-02-02 11:05:00,199.59,199.85,199.59,199.8,1856200.0,166.5414,166.7584,166.5414,166.7167,1856200.0
2015-02-02 11:10:00,199.8,200.07,199.8,199.91,1960400.0,166.7167,166.942,166.7167,166.8085,1960400.0
2015-02-02 11:15:00,199.91,200.0,199.75,199.79,1217200.0,166.8085,166.8836,166.6749,166.7083,1217200.0
2015-02-02 11:20:00,199.8,199.92,199.62,199.85,1262600.0,166.7167,166.8168,166.5665,166.7584,1262600.0
2015-02-02 11:25:00,199.84,200.23,199.66,200.22,1507400.0,166.75,167.0755,166.5999,167.0671,1507400.0
2015-02-02 11:30:00,200.23,200.56,200.08,200.49,2512300.0,167.0755,167.3508,166.9503,167.2924,2512300.0
2015-02-02 11:35:00,200.5,200.83,200.48,200.65,2283500.0,167.3008,167.5761,167.2841,167.4259,2283500.0
2015-02-02 11:40:00,200.64,200.69,200.45,200.6,1341200.0,167.4176,167.4593,167.259,167.3842,1341200.0
2015-02-02 11:45:00,200.6,200.88,200.56,200.56,1376800.0,167.3842,167.6178,167.3508,167.3508,1376800.0
2015-02-02 11:50:00,200.56,200.64,200.42,200.5,1071200.0,167.3508,167.4176,167.234,167.3008,1071200.0
2015-02-02 11:55:00,200.51,200.56,200.31,200.39,1019800.0,167.3091,167.3508,167.1422,167.209,1019800.0
2015-02-02 12:00:00,200.4,200.5,199.99,200.09,2057000.0,167.2173,167.3008,166.8752,166.9587,2057000.0
2015-02-02 12:05:00,200.09,200.09,199.88,200.03,1046300.0,166.9587,166.9587,166.7834,166.9086,1046300.0
2015-02-02 12:10:00,200.03,200.05,199.83,199.85,1123500.0,166.9086,166.9253,166.7417,166.7584,1123500.0
2015-02-02 12:15:00,199.85,200.19,199.85,200.17,926600.0,166.7584,167.0421,166.7584,167.0254,926600.0
2015-02-02 12:20:00,200.18,200.19,199.75,199.76,899000.0,167.0337,167.0421,166.6749,166.6833,899000.0
2015-02-02 12:25:00,199.76,199.95,199.73,199.93,659300.0,166.6833,166.8418,166.6583,166.8251,659300.0
2015-02-02 12:30:00,199.94,199.95,199.73,199.88,537500.0,166.8335,166.8418,166.6583,166.7834,537500.0
2015-02-02 12:35:00,199.87,200.09,199.86,200.05,1035300.0,166.7751,166.9587,166.7667,166.9253,1035300.0
2015-02-02 12:40:00,200.06,200.18,199.93,200.08,1034000.0,166.9336,167.0337,166.8251,166.9503,1034000.0
2015-02-02 12:45:00,200.07,200.1,199.54,199.57,1247900.0,166.942,166.967,166.4997,166.5248,1247900.0
2015-02-02 12:50:00,199.57,199.66,199.44,199.63,967200.0,166.5248,166.5999,166.4163,166.5748,967200.0
2015-02-02 12:55:00,199.62,199.7,199.34,199.39,1546500.0,166.5665,166.6332,166.3328,166.3746,1546500.0
2015-02-02 13:00:00,199.4,199.43,199.13,199.22,1980000.0,166.3829,166.4079,166.1576,166.2327,1980000.0
2015-02-02 13:05:00,199.22,199.44,199.19,199.42,1094300.0,166.2327,166.4163,166.2077,166.3996,1094300.0
2015-02-02 13:10:00,199.42,199.64,199.4,199.49,646300.0,166.3996,166.5832,166.3829,166.458,646300.0
2015-02-02 13:15:00,199.49,199.59,199.3,199.42,600200.0,166.458,166.5414,166.2995,166.3996,600200.0
2015-02-02 13:20:00,199.44,199.95,199.41,199.91,1032000.0,166.4163,166.8418,166.3912,166.8085,1032000.0
2015-02-02 13:25:00,199.91,199.94,199.68,199.8,832400.0,166.8085,166.8335,166.6165,166.7167,832400.0
2015-02-02 13:30:00,199.81,200.02,199.5,199.5,869500.0,166.725,166.9002,166.4663,166.4663,869500.0
2015-02-02 13:35:00,199.48,199.49,199.15,199.16,965300.0,166.4497,166.458,166.1743,166.1826,965300.0
2015-02-02 13:40:00,199.16,199.32,198.92,198.95,1560000.0,166.1826,166.3161,165.9824,166.0074,1560000.0
2015-02-02 13:45:00,198.95,199.18,198.95,199.03,829400.0,166.0074,166.1993,166.0074,166.0742,829400.0
2015-02-02 13:50:00,199.02,199.29,199.02,199.12,961100.0,166.0658,166.2911,166.0658,166.1493,961100.0
2015-02-02 13:55:00,199.12,199.12,198.86,198.94,1252000.0,166.1493,166.1493,165.9323,165.9991,1252000.0
2015-02-02 14:00:00,198.93,199.3,198.87,199.23,1033600.0,165.9907,166.2995,165.9407,166.2411,1033600.0
2015-02-02 14:05:00,199.23,199.52,199.15,199.33,924300.0,166.2411,166.483,166.1743,166.3245,924300.0
2015-02-02 14:10:00,199.35,199.41,199.24,199.4,588100.0,166.3412,166.3912,166.2494,166.3829,588100.0
2015-02-02 14:15:00,199.4,199.72,199.34,199.68,973800.0,166.3829,166.6499,166.3328,166.6165,973800.0
2015-02-02 14:20:00,199.69,199.92,199.61,199.82,929900.0,166.6249,166.8168,166.5581,166.7334,929900.0
2015-02-02 14:25:00,199.82,200.04,199.69,200.02,870400.0,166.7334,166.9169,166.6249,166.9002,870400.0
2015-02-02 14:30:00,200.02,200.14,199.78,200.01,873900.0,166.9002,167.0004,166.7,166.8919,873900.0
2015-02-02 14:35:00,200.01,200.09,199.64,199.75,835400.0,166.8919,166.9587,166.5832,166.6749,835400.0
2015-02-02 14:40:00,199.75,199.92,199.7,199.79,538700.0,166.6749,166.8168,166.6332,166.7083,538700.0
2015-02-02 14:45:00,199.8,199.82,199.43,199.52,1075600.0,166.7167,166.7334,166.4079,166.483,1075600.0
2015-02-02 14:50:00,199.52,200.03,199.51,199.81,1234000.0,166.483,166.9086,166.4747,166.725,1234000.0
2015-02-02 14:55:00,199.81,199.85,199.41,199.61,1429000.0,166.725,166.7584,166.3912,166.5581,1429000.0
2015-02-02 15:00:00,199.61,199.74,199.52,199.7,802500.0,166.5581,166.6666,166.483,166.6332,802500.0
2015-02-02 15:05:00,199.7,199.95,199.52,199.93,1209000.0,166.6332,166.8418,166.483,166.8251,1209000.0
2015-02-02 15:10:00,199.92,200.3,199.87,200.3,1858700.0,166.8168,167.1339,166.7751,167.1339,1858700.0
2015-02-02 15:15:00,200.29,200.36,200.02,200.21,1433200.0,167.1255,167.1839,166.9002,167.0588,1433200.0
2015-02-02 15:20:00,200.21,200.62,200.18,200.36,2092200.0,167.0588,167.4009,167.0337,167.1839,2092200.0
2015-02-02 15:25:00,200.36,200.54,200.31,200.53,1244600.0,167.1839,167.3341,167.1422,167.3258,1244600.0
2015-02-02 15:30:00,200.53,200.79,200.42,200.6,2100500.0,167.3258,167.5427,167.234,167.3842,2100500.0
2015-02-02 15:35:00,200.63,201.44,200.49,201.42,3042200.0,167.4092,168.0851,167.2924,168.0684,3042200.0
2015-02-02 15:40:00,201.42,202.03,201.4,201.81,5138800.0,168.0684,168.5774,168.0517,168.3938,5138800.0
2015-02-02 15:45:00,201.82,201.96,201.54,201.75,3719800.0,168.4022,168.519,168.1686,168.3438,3719800.0
2015-02-02 15:50:00,201.75,201.88,201.58,201.67,3217800.0,168.3438,168.4523,168.2019,168.277,3217800.0
2015-02-02 15:55:00,201.68,201.92,201.58,201.87,5687100.0,168.2854,168.4856,168.2019,168.4439,5687100.0
2015-02-03 09:30:00,203.0,203.55,202.86,203.52,4278000.0,169.3868,169.8457,169.27,169.8207,4278000.0
2015-02-03 09:35:00,203.52,203.63,203.37,203.4,3035000.0,169.8207,169.9125,169.6955,169.7206,3035000.0
2015-02-03 09:40:00,203.41,203.71,203.3,203.68,2602200.0,169.7289,169.9792,169.6371,169.9542,2602200.0
2015-02-03 09:45:00,203.69,203.83,203.58,203.65,2272000.0,169.9626,170.0794,169.8708,169.9292,2272000.0
2015-02-03 09:50:00,203.65,203.75,203.53,203.62,1673000.0,169.9292,170.0126,169.829,169.9041,1673000.0
2015-02-03 09:55:00,203.62,203.89,203.61,203.82,1721800.0,169.9041,170.1294,169.8958,170.071,1721800.0
2015-02-03 10:00:00,203.81,203.86,203.45,203.5,2008600.0,170.0627,170.1044,169.7623,169.804,2008600.0
2015-02-03 10:05:00,203.5,203.64,203.35,203.4,1801200.0,169.804,169.9208,169.6789,169.7206,1801200.0
2015-02-03 10:10:00,203.39,203.48,203.25,203.33,1327800.0,169.7122,169.7873,169.5954,169.6622,1327800.0
2015-02-03 10:15:00,203.33,203.51,203.2,203.39,1400000.0,169.6622,169.8124,169.5537,169.7122,1400000.0
2015-02-03 10:20:00,203.39,203.6,203.3,203.45,1272500.0,169.7122,169.8875,169.6371,169.7623,1272500.0
2015-02-03 10:25:00,203.45,203.74,203.43,203.73,1043800.0,169.7623,170.0043,169.7456,169.9959,1043800.0
2015-02-03 10:30:00,203.74,203.8,203.42,203.46,1301200.0,170.0043,170.0543,169.7373,169.7706,1301200.0
2015-02-03 10:35:00,203.47,203.61,203.3,203.4,1163100.0,169.779,169.8958,169.6371,169.7206,1163100.0
2015-02-03 10:40:00,203.4,203.53,203.22,203.26,860600.0,169.7206,169.829,169.5704,169.6038,860600.0
2015-02-03 10:45:00,203.26,203.4,203.0,203.15,1552000.0,169.6038,169.7206,169.3868,169.512,1552000.0
2015-02-03 10:50:00,203.13,203.21,203.0,203.1,1351800.0,169.4953,169.562,169.3868,169.4702,1351800.0
2015-02-03 10:55:00,203.11,203.18,202.74,202.76,1955700.0,169.4786,169.537,169.1699,169.1865,1955700.0
2015-02-03 11:00:00,202.75,203.0,202.69,202.78,1358800.0,169.1782,169.3868,169.1281,169.2032,1358800.0
2015-02-03 11:05:00,202.78,203.09,202.67,203.05,1165800.0,169.2032,169.4619,169.1114,169.4285,1165800.0
2015-02-03 11:10:00,203.05,203.22,202.83,203.13,932500.0,169.4285,169.5704,169.245,169.4953,932500.0
2015-02-03 11:15:00,203.13,203.31,203.05,203.27,853100.0,169.4953,169.6455,169.4285,169.6121,853100.0
2015-02-03 11:20:00,203.27,203.36,203.16,203.27,648500.0,169.6121,169.6872,169.5203,169.6121,648500.0
2015-02-03 11:25:00,203.28,203.44,203.09,203.11,1004600.0,169.6204,169.754,169.4619,169.4786,1004600.0
2015-02-03 11:30:00,203.11,203.25,203.05,203.13,697700.0,169.4786,169.5954,169.4285,169.4953,697700.0
2015-02-03 11:35:00,203.12,203.32,202.99,203.27,821200.0,169.4869,169.6538,169.3785,169.6121,821200.0
2015-02-03 11:40:00,203.27,203.52,203.17,203.49,1063200.0,169.6121,169.8207,169.5287,169.7957,1063200.0
2015-02-03 11:45:00,203.49,203.54,203.14,203.27,1013800.0,169.7957,169.8374,169.5036,169.6121,1013800.0
2015-02-03 11:50:00,203.25,203.32,202.87,202.92,766000.0,169.5954,169.6538,169.2783,169.3201,766000.0
2015-02-03 11:55:00,202.93,203.0,202.75,202.8,1480200.0,169.3284,169.3868,169.1782,169.2199,1480200.0
2015-02-03 12:00:00,202.8,202.85,202.55,202.78,1583100.0,169.2199,169.2616,169.0113,169.2032,1583100.0
2015-02-03 12:05:00,202.77,202.95,202.74,202.89,1007100.0,169.1949,169.3451,169.1699,169.295,1007100.0
2015-02-03 12:10:00,202.88,203.2,202.88,203.16,789600.0,169.2867,169.5537,169.2867,169.5203,789600.0
2015-02-03 12:15:00,203.16,203.17,203.0,203.04,593000.0,169.5203,169.5287,169.3868,169.4202,593000.0
2015-02-03 12:20:00,203.04,203.17,202.87,202.93,542100.0,169.4202,169.5287,169.2783,169.3284,542100.0
2015-02-03 12:25:00,202.94,203.13,202.9,203.05,578400.0,169.3367,169.4953,169.3034,169.4285,578400.0
2015-02-03 12:30:00,203.05,203.07,202.81,202.93,447100.0,169.4285,169.4452,169.2283,169.3284,447100.0
2015-02-03 12:35:00,202.92,203.12,202.85,203.01,714400.0,169.3201,169.4869,169.2616,169.3952,714400.0
2015-02-03 12:40:00,203.01,203.3,202.98,203.3,641700.0,169.3952,169.6371,169.3701,169.6371,641700.0
2015-02-03 12:45:00,203.3,203.39,203.17,203.26,854800.0,169.6371,169.7122,169.5287,169.6038,854800.0
2015-02-03 12:50:00,203.27,203.29,203.07,203.23,537700.0,169.6121,169.6288,169.4452,169.5787,537700.0
2015-02-03 12:55:00,203.23,203.43,203.13,203.22,741100.0,169.5787,169.7456,169.4953,169.5704,741100.0
2015-02-03 13:00:00,203.22,203.35,203.12,203.26,492800.0,169.5704,169.6789,169.4869,169.6038,492800.0
2015-02-03 13:05:00,203.25,203.4,203.19,203.34,946400.0,169.5954,169.7206,169.5453,169.6705,946400.0
2015-02-03 13:10:00,203.36,203.65,203.23,203.51,1302700.0,169.6872,169.9292,169.5787,169.8124,1302700.0
2015-02-03 13:15:00,203.52,203.57,203.42,203.56,725300.0,169.8207,169.8624,169.7373,169.8541,725300.0
2015-02-03 13:20:00,203.56,203.94,203.55,203.81,1366500.0,169.8541,170.1712,169.8457,170.0627,1366500.0
2015-02-03 13:25:00,203.82,203.94,203.73,203.84,1048500.0,170.071,170.1712,169.9959,170.0877,1048500.0
2015-02-03 13:30:00,203.84,204.0,203.8,203.89,991300.0,170.0877,170.2212,170.0543,170.1294,991300.0
2015-02-03 13:35:00,203.89,204.0,203.69,203.71,1048100.0,170.1294,170.2212,169.9626,169.9792,1048100.0
2015-02-03 13:40:00,203.71,203.87,203.65,203.8,658400.0,169.9792,170.1127,169.9292,170.0543,658400.0
2015-02-03 13:45:00,203.8,203.91,203.75,203.83,477400.0,170.0543,170.1461,170.0126,170.0794,477400.0
2015-02-03 13:50:00,203.84,204.19,203.76,204.1,1747000.0,170.0877,170.3798,170.021,170.3047,1747000.0
2015-02-03 13:55:00,204.1,204.32,204.08,204.29,1407700.0,170.3047,170.4882,170.288,170.4632,1407700.0
2015-02-03 14:00:00,204.3,204.48,204.15,204.2,2034600.0,170.4715,170.6217,170.3464,170.3881,2034600.0
2015-02-03 14:05:00,204.2,204.27,204.03,204.05,847100.0,170.3881,170.4465,170.2463,170.2629,847100.0
2015-02-03 14:10:00,204.05,204.13,203.95,204.01,621400.0,170.2629,170.3297,170.1795,170.2296,621400.0
2015-02-03 14:15:00,204.01,204.15,203.98,204.06,683100.0,170.2296,170.3464,170.2045,170.2713,683100.0
2015-02-03 14:20:00,204.06,204.19,203.91,203.92,917600.0,170.2713,170.3798,170.1461,170.1545,917600.0
2015-02-03 14:25:00,203.92,203.93,203.73,203.83,1321700.0,170.1545,170.1628,169.9959,170.0794,1321700.0
2015-02-03 14:30:00,203.83,203.89,203.73,203.82,686500.0,170.0794,170.1294,169.9959,170.071,686500.0
2015-02-03 14:35:00,203.83,203.95,203.63,203.92,1033700.0,170.0794,170.1795,169.9125,170.1545,1033700.0
2015-02-03 14:40:00,203.91,204.08,203.85,204.05,740200.0,170.1461,170.288,170.0961,170.2629,740200.0
2015-02-03 14:45:00,204.04,204.12,203.92,204.03,511200.0,170.2546,170.3214,170.1545,170.2463,511200.0
2015-02-03 14:50:00,204.03,204.08,203.93,204.03,464500.0,170.2463,170.288,170.1628,170.2463,464500.0
2015-02-03 14:55:00,204.03,204.21,204.0,204.2,760400.0,170.2463,170.3965,170.2212,170.3881,760400.0
2015-02-03 15:00:00,204.21,204.34,204.15,204.27,959400.0,170.3965,170.5049,170.3464,170.4465,959400.0
2015-02-03 15:05:00,204.27,204.33,204.14,204.3,805500.0,170.4465,170.4966,170.338,170.4715,805500.0
2015-02-03 15:10:00,204.31,204.32,204.04,204.28,951400.0,170.4799,170.4882,170.2546,170.4549,951400.0
2015-02-03 15:15:00,204.29,204.33,204.2,204.21,695400.0,170.4632,170.4966,170.3881,170.3965,695400.0
2015-02-03 15:20:00,204.21,204.5,204.2,204.47,2148200.0,170.3965,170.6384,170.3881,170.6134,2148200.0
2015-02-03 15:25:00,204.48,204.5,204.24,204.42,1374500.0,170.6217,170.6384,170.4215,170.5717,1374500.0
2015-02-03 15:30:00,204.42,204.56,204.21,204.22,2358900.0,170.5717,170.6885,170.3965,170.4048,2358900.0
2015-02-03 15:35:00,204.22,204.51,204.21,204.51,1730400.0,170.4048,170.6468,170.3965,170.6468,1730400.0
2015-02-03 15:40:00,204.51,204.67,204.45,204.61,2763700.0,170.6468,170.7803,170.5967,170.7302,2763700.0
2015-02-03 15:45:00,204.61,204.73,204.56,204.68,3029600.0,170.7302,170.8303,170.6885,170.7886,3029600.0
2015-02-03 15:50:00,204.68,204.8,204.68,204.75,3509000.0,170.7886,170.8888,170.7886,170.847,3509000.0
2015-02-03 15:55:00,204.76,204.85,204.67,204.8,6904500.0,170.8554,170.9305,170.7803,170.8888,6904500.0
2015-02-04 09:30:00,203.92,204.26,203.82,204.04,3159000.0,170.1545,170.4382,170.071,170.2546,3159000.0
2015-02-04 09:35:00,204.04,204.21,203.88,204.21,1955200.0,170.2546,170.3965,170.1211,170.3965,1955200.0
2015-02-04 09:40:00,204.21,204.27,204.02,204.05,1579200.0,170.3965,170.4465,170.2379,170.2629,1579200.0
2015-02-04 09:45:00,204.04,204.24,203.93,204.21,1177100.0,170.2546,170.4215,170.1628,170.3965,1177100.0
2015-02-04 09:50:00,204.22,204.36,204.02,204.25,1218400.0,170.4048,170.5216,170.2379,170.4298,1218400.0
2015-02-04 09:55:00,204.25,204.37,204.15,204.26,746400.0,170.4298,170.53,170.3464,170.4382,746400.0
2015-02-04 10:00:00,204.28,204.73,204.23,204.45,2189500.0,170.4549,170.8303,170.4131,170.5967,2189500.0
2015-02-04 10:05:00,204.45,204.51,204.28,204.32,1163300.0,170.5967,170.6468,170.4549,170.4882,1163300.0
2015-02-04 10:10:00,204.32,204.55,204.11,204.21,1880800.0,170.4882,170.6802,170.313,170.3965,1880800.0
2015-02-04 10:15:00,204.2,204.35,204.13,204.28,1124600.0,170.3881,170.5133,170.3297,170.4549,1124600.0
2015-02-04 10:20:00,204.28,204.32,204.07,204.23,729700.0,170.4549,170.4882,170.2796,170.4131,729700.0
2015-02-04 10:25:00,204.23,204.31,204.06,204.16,944000.0,170.4131,170.4799,170.2713,170.3547,944000.0
2015-02-04 10:30:00,204.15,204.16,203.94,204.06,1813900.0,170.3464,170.3547,170.1712,170.2713,1813900.0
2015-02-04 10:35:00,204.07,204.17,203.8,204.15,1233400.0,170.2796,170.3631,170.0543,170.3464,1233400.0
2015-02-04 10:40:00,204.15,204.6,204.09,204.55,1548400.0,170.3464,170.7219,170.2963,170.6802,1548400.0
2015-02-04 10:45:00,204.55,204.58,204.41,204.49,1193300.0,170.6802,170.7052,170.5633,170.6301,1193300.0
2015-02-04 10:50:00,204.49,204.52,204.36,204.47,633700.0,170.6301,170.6551,170.5216,170.6134,633700.0
2015-02-04 10:55:00,204.47,204.52,204.29,204.4,900800.0,170.6134,170.6551,170.4632,170.555,900800.0
2015-02-04 11:00:00,204.4,204.5,204.18,204.44,905100.0,170.555,170.6384,170.3714,170.5884,905100.0
2015-02-04 11:05:00,204.44,204.65,204.36,204.64,893000.0,170.5884,170.7636,170.5216,170.7553,893000.0
2015-02-04 11:10:00,204.65,204.66,204.37,204.66,1106900.0,170.7636,170.7719,170.53,170.7719,1106900.0
2015-02-04 11:15:00,204.66,204.78,204.46,204.55,1101700.0,170.7719,170.8721,170.6051,170.6802,1101700.0
2015-02-04 11:20:00,204.54,204.81,204.53,204.81,1146200.0,170.6718,170.8971,170.6635,170.8971,1146200.0
2015-02-04 11:25:00,204.8,204.87,204.69,204.83,1314800.0,170.8888,170.9472,170.797,170.9138,1314800.0
2015-02-04 11:30:00,204.84,205.01,204.79,205.0,1532600.0,170.9221,171.064,170.8804,171.0556,1532600.0
2015-02-04 11:35:00,205.0,205.07,204.93,205.0,963300.0,171.0556,171.1141,170.9972,171.0556,963300.0
2015-02-04 11:40:00,204.97,205.0,204.86,204.95,600500.0,171.0306,171.0556,170.9388,171.0139,600500.0
2015-02-04 11:45:00,204.96,204.98,204.87,204.93,409900.0,171.0223,171.039,170.9472,170.9972,409900.0
2015-02-04 11:50:00,204.93,204.94,204.73,204.79,926700.0,170.9972,171.0056,170.8303,170.8804,926700.0
2015-02-04 11:55:00,204.8,204.9,204.76,204.85,764600.0,170.8888,170.9722,170.8554,170.9305,764600.0
2015-02-04 12:00:00,204.86,204.89,204.7,204.84,595500.0,170.9388,170.9639,170.8053,170.9221,595500.0
2015-02-04 12:05:00,204.84,204.92,204.8,204.91,712000.0,170.9221,170.9889,170.8888,170.9805,712000.0
2015-02-04 12:10:00,204.91,204.93,204.74,204.81,417000.0,170.9805,170.9972,170.8387,170.8971,417000.0
2015-02-04 12:15:00,204.81,204.88,204.76,204.81,556500.0,170.8971,170.9555,170.8554,170.8971,556500.0
2015-02-04 12:20:00,204.81,204.87,204.73,204.84,296800.0,170.8971,170.9472,170.8303,170.9221,296800.0
2015-02-04 12:25:00,204.85,204.88,204.42,204.43,1217700.0,170.9305,170.9555,170.5717,170.58,1217700.0
2015-02-04 12:30:00,204.43,204.55,204.37,204.52,706900.0,170.58,170.6802,170.53,170.6551,706900.0
2015-02-04 12:35:00,204.52,204.52,204.3,204.35,718100.0,170.6551,170.6551,170.4715,170.5133,718100.0
2015-02-04 12:40:00,204.35,204.37,204.08,204.15,945100.0,170.5133,170.53,170.288,170.3464,945100.0
2015-02-04 12:45:00,204.14,204.25,204.1,204.22,1011800.0,170.338,170.4298,170.3047,170.4048,1011800.0
2015-02-04 12:50:00,204.22,204.39,204.22,204.25,1178200.0,170.4048,170.5466,170.4048,170.4298,1178200.0
2015-02-04 12:55:00,204.25,204.43,204.24,204.36,462200.0,170.4298,170.58,170.4215,170.5216,462200.0
2015-02-04 13:00:00,204.37,204.46,204.28,204.36,752500.0,170.53,170.6051,170.4549,170.5216,752500.0
2015-02-04 13:05:00,204.36,204.49,204.29,204.45,811700.0,170.5216,170.6301,170.4632,170.5967,811700.0
2015-02-04 13:10:00,204.45,204.48,204.36,204.4,501600.0,170.5967,170.6217,170.5216,170.555,501600.0
2015-02-04 13:15:00,204.41,204.52,204.36,204.39,588000.0,170.5633,170.6551,170.5216,170.5466,588000.0
2015-02-04 13:20:00,204.38,204.43,204.26,204.41,620100.0,170.5383,170.58,170.4382,170.5633,620100.0
2015-02-04 13:25:00,204.42,204.62,204.41,204.6,763500.0,170.5717,170.7386,170.5633,170.7219,763500.0
2015-02-04 13:30:00,204.6,204.7,204.53,204.68,602500.0,170.7219,170.8053,170.6635,170.7886,602500.0
2015-02-04 13:35:00,204.68,204.73,204.53,204.6,680200.0,170.7886,170.8303,170.6635,170.7219,680200.0
2015-02-04 13:40:00,204.6,204.61,204.5,204.59,344100.0,170.7219,170.7302,170.6384,170.7135,344100.0
2015-02-04 13:45:00,204.6,204.61,204.43,204.44,635000.0,170.7219,170.7302,170.58,170.5884,635000.0
2015-02-04 13:50:00,204.44,204.56,204.41,204.49,812900.0,170.5884,170.6885,170.5633,170.6301,812900.0
2015-02-04 13:55:00,204.49,204.51,204.26,204.43,860200.0,170.6301,170.6468,170.4382,170.58,860200.0
2015-02-04 14:00:00,204.44,204.76,204.42,204.71,731000.0,170.5884,170.8554,170.5717,170.8137,731000.0
2015-02-04 14:05:00,204.71,204.74,204.32,204.39,1056200.0,170.8137,170.8387,170.4882,170.5466,1056200.0
2015-02-04 14:10:00,204.4,204.45,204.16,204.19,808400.0,170.555,170.5967,170.3547,170.3798,808400.0
2015-02-04 14:15:00,204.19,204.36,204.06,204.12,1017200.0,170.3798,170.5216,170.2713,170.3214,1017200.0
2015-02-04 14:20:00,204.13,204.43,204.11,204.25,730700.0,170.3297,170.58,170.313,170.4298,730700.0
2015-02-04 14:25:00,204.24,204.53,204.24,204.39,599400.0,170.4215,170.6635,170.4215,170.5466,599400.0
2015-02-04 14:30:00,204.41,204.5,204.24,204.28,828300.0,170.5633,170.6384,170.4215,170.4549,828300.0
2015-02-04 14:35:00,204.28,204.59,204.27,204.57,733700.0,170.4549,170.7135,170.4465,170.6968,733700.0
2015-02-04 14:40:00,204.58,204.62,204.47,204.5,816000.0,170.7052,170.7386,170.6134,170.6384,816000.0
2015-02-04 14:45:00,204.49,204.71,204.46,204.66,845500.0,170.6301,170.8137,170.6051,170.7719,845500.0
2015-02-04 14:50:00,204.66,204.68,204.46,204.68,679900.0,170.7719,170.7886,170.6051,170.7886,679900.0
2015-02-04 14:55:00,204.68,204.74,204.52,204.6,741800.0,170.7886,170.8387,170.6551,170.7219,741800.0
2015-02-04 15:00:00,204.6,204.6,204.35,204.51,577100.0,170.7219,170.7219,170.5133,170.6468,577100.0
2015-02-04 15:05:00,204.5,204.7,204.5,204.66,600700.0,170.6384,170.8053,170.6384,170.7719,600700.0
2015-02-04 15:10:00,204.66,204.72,204.56,204.7,498600.0,170.7719,170.822,170.6885,170.8053,498600.0
2015-02-04 15:15:00,204.71,204.95,204.71,204.87,1843800.0,170.8137,171.0139,170.8137,170.9472,1843800.0
2015-02-04 15:20:00,204.88,204.99,204.81,204.97,1107200.0,170.9555,171.0473,170.8971,171.0306,1107200.0
2015-02-04 15:25:00,204.97,205.24,204.95,205.22,1962200.0,171.0306,171.2559,171.0139,171.2392,1962200.0
2015-02-04 15:30:00,205.22,205.36,205.18,205.34,2727300.0,171.2392,171.356,171.2058,171.3393,2727300.0
2015-02-04 15:35:00,205.34,205.38,204.76,204.77,3303600.0,171.3393,171.3727,170.8554,170.8637,3303600.0
2015-02-04 15:40:00,204.78,204.88,204.07,204.07,7634200.0,170.8721,170.9555,170.2796,170.2796,7634200.0
2015-02-04 15:45:00,204.08,204.15,203.51,203.9,9175600.0,170.288,170.3464,169.8124,170.1378,9175600.0
2015-02-04 15:50:00,203.91,203.98,203.53,203.76,5141400.0,170.1461,170.2045,169.829,170.021,5141400.0
2015-02-04 15:55:00,203.77,204.07,203.68,204.07,8109700.0,170.0293,170.2796,169.9542,170.2796,8109700.0
2015-02-05 09:30:00,204.86,205.14,204.77,205.08,3019000.0,170.9388,171.1725,170.8637,171.1224,3019000.0
2015-02-05 09:35:00,205.08,205.19,204.86,205.14,1850300.0,171.1224,171.2142,170.9388,171.1725,1850300.0
2015-02-05 09:40:00,205.13,205.27,204.85,205.19,2822900.0,171.1641,171.2809,170.9305,171.2142,2822900.0
2015-02-05 09:45:00,205.2,205.61,205.19,205.58,2757900.0,171.2225,171.5646,171.2142,171.5396,2757900.0
2015-02-05 09:50:00,205.58,205.69,205.42,205.46,2017300.0,171.5396,171.6314,171.4061,171.4395,2017300.0
2015-02-05 09:55:00,205.47,205.55,205.27,205.33,1888200.0,171.4478,171.5146,171.2809,171.331,1888200.0
2015-02-05 10:00:00,205.34,205.55,205.27,205.47,1572200.0,171.3393,171.5146,171.2809,171.4478,1572200.0
2015-02-05 10:05:00,205.48,205.74,205.47,205.49,1414300.0,171.4562,171.6731,171.4478,171.4645,1414300.0
2015-02-05 10:10:00,205.49,205.52,205.26,205.35,1091300.0,171.4645,171.4895,171.2726,171.3477,1091300.0
2015-02-05 10:15:00,205.36,205.58,205.36,205.48,834300.0,171.356,171.5396,171.356,171.4562,834300.0
2015-02-05 10:20:00,205.49,205.55,205.31,205.43,638900.0,171.4645,171.5146,171.3143,171.4144,638900.0
2015-02-05 10:25:00,205.43,205.64,205.42,205.58,837600.0,171.4144,171.5897,171.4061,171.5396,837600.0
2015-02-05 10:30:00,205.58,205.6,205.44,205.52,916900.0,171.5396,171.5563,171.4228,171.4895,916900.0
2015-02-05 10:35:00,205.52,205.75,205.46,205.73,1121600.0,171.4895,171.6815,171.4395,171.6648,1121600.0
2015-02-05 10:40:00,205.74,205.85,205.7,205.76,1396100.0,171.6731,171.7649,171.6397,171.6898,1396100.0
2015-02-05 10:45:00,205.76,205.92,205.7,205.86,1348100.0,171.6898,171.8233,171.6397,171.7732,1348100.0
2015-02-05 10:50:00,205.86,205.94,205.8,205.82,853300.0,171.7732,171.84,171.7232,171.7399,853300.0
2015-02-05 10:55:00,205.82,205.88,205.77,205.79,935400.0,171.7399,171.7899,171.6981,171.7148,935400.0
2015-02-05 11:00:00,205.79,205.79,205.66,205.71,971200.0,171.7148,171.7148,171.6064,171.6481,971200.0
2015-02-05 11:05:00,205.71,205.8,205.68,205.77,607200.0,171.6481,171.7232,171.623,171.6981,607200.0
2015-02-05 11:10:00,205.77,205.86,205.74,205.75,905500.0,171.6981,171.7732,171.6731,171.6815,905500.0
2015-02-05 11:15:00,205.75,205.88,205.49,205.53,1339400.0,171.6815,171.7899,171.4645,171.4979,1339400.0
2015-02-05 11:20:00,205.53,205.65,205.47,205.6,960800.0,171.4979,171.598,171.4478,171.5563,960800.0
2015-02-05 11:25:00,205.59,205.7,205.55,205.69,668700.0,171.5479,171.6397,171.5146,171.6314,668700.0
2015-02-05 11:30:00,205.7,205.83,205.69,205.78,719000.0,171.6397,171.7482,171.6314,171.7065,719000.0
2015-02-05 11:35:00,205.77,205.9,205.76,205.89,884100.0,171.6981,171.8066,171.6898,171.7983,884100.0
2015-02-05 11:40:00,205.89,205.9,205.6,205.66,776500.0,171.7983,171.8066,171.5563,171.6064,776500.0
2015-02-05 11:45:00,205.66,205.89,205.64,205.85,782400.0,171.6064,171.7983,171.5897,171.7649,782400.0
2015-02-05 11:50:00,205.84,205.86,205.66,205.74,443600.0,171.7566,171.7732,171.6064,171.6731,443600.0
2015-02-05 11:55:00,205.74,205.83,205.72,205.77,304900.0,171.6731,171.7482,171.6564,171.6981,304900.0
2015-02-05 12:00:00,205.76,205.82,205.66,205.75,256500.0,171.6898,171.7399,171.6064,171.6815,256500.0
2015-02-05 12:05:00,205.74,205.74,205.55,205.67,404800.0,171.6731,171.6731,171.5146,171.6147,404800.0
2015-02-05 12:10:00,205.66,205.7,205.57,205.61,266200.0,171.6064,171.6397,171.5313,171.5646,266200.0
2015-02-05 12:15:00,205.61,205.72,205.46,205.53,537900.0,171.5646,171.6564,171.4395,171.4979,537900.0
2015-02-05 12:20:00,205.53,205.62,205.5,205.51,477300.0,171.4979,171.573,171.4729,171.4812,477300.0
2015-02-05 12:25:00,205.51,205.53,205.44,205.49,345100.0,171.4812,171.4979,171.4228,171.4645,345100.0
2015-02-05 12:30:00,205.51,205.66,205.5,205.6,337400.0,171.4812,171.6064,171.4729,171.5563,337400.0
2015-02-05 12:35:00,205.6,205.62,205.52,205.6,261300.0,171.5563,171.573,171.4895,171.5563,261300.0
2015-02-05 12:40:00,205.6,205.67,205.57,205.63,247800.0,171.5563,171.6147,171.5313,171.5813,247800.0
2015-02-05 12:45:00,205.63,205.71,205.49,205.51,381300.0,171.5813,171.6481,171.4645,171.4812,381300.0
2015-02-05 12:50:00,205.51,205.56,205.33,205.34,508000.0,171.4812,171.5229,171.331,171.3393,508000.0
2015-02-05 12:55:00,205.33,205.45,205.31,205.45,531500.0,171.331,171.4311,171.3143,171.4311,531500.0
2015-02-05 13:00:00,205.45,205.55,205.4,205.47,725600.0,171.4311,171.5146,171.3894,171.4478,725600.0
2015-02-05 13:05:00,205.47,205.54,205.41,205.51,486700.0,171.4478,171.5062,171.3978,171.4812,486700.0
2015-02-05 13:10:00,205.5,205.62,205.47,205.62,423900.0,171.4729,171.573,171.4478,171.573,423900.0
2015-02-05 13:15:00,205.61,205.8,205.6,205.71,830700.0,171.5646,171.7232,171.5563,171.6481,830700.0
2015-02-05 13:20:00,205.71,205.77,205.64,205.68,316000.0,171.6481,171.6981,171.5897,171.623,316000.0
2015-02-05 13:25:00,205.68,205.78,205.65,205.75,392000.0,171.623,171.7065,171.598,171.6815,392000.0
2015-02-05 13:30:00,205.76,205.8,205.69,205.75,394000.0,171.6898,171.7232,171.6314,171.6815,394000.0
2015-02-05 13:35:00,205.76,205.82,205.71,205.8,557700.0,171.6898,171.7399,171.6481,171.7232,557700.0
2015-02-05 13:40:00,205.79,205.86,205.78,205.84,576700.0,171.7148,171.7732,171.7065,171.7566,576700.0
2015-02-05 13:45:00,205.84,205.92,205.79,205.91,810800.0,171.7566,171.8233,171.7148,171.815,810800.0
2015-02-05 13:50:00,205.91,205.94,205.84,205.85,625600.0,171.815,171.84,171.7566,171.7649,625600.0
2015-02-05 13:55:00,205.86,205.9,205.75,205.77,512300.0,171.7732,171.8066,171.6815,171.6981,512300.0
2015-02-05 14:00:00,205.77,205.78,205.57,205.64,827500.0,171.6981,171.7065,171.5313,171.5897,827500.0
2015-02-05 14:05:00,205.64,205.73,205.6,205.73,574900.0,171.5897,171.6648,171.5563,171.6648,574900.0
2015-02-05 14:10:00,205.72,206.0,205.71,205.91,1507000.0,171.6564,171.8901,171.6481,171.815,1507000.0
2015-02-05 14:15:00,205.9,205.96,205.81,205.96,638400.0,171.8066,171.8567,171.7315,171.8567,638400.0
2015-02-05 14:20:00,205.95,205.97,205.78,205.82,497900.0,171.8483,171.865,171.7065,171.7399,497900.0
2015-02-05 14:25:00,205.83,205.83,205.63,205.75,742100.0,171.7482,171.7482,171.5813,171.6815,742100.0
2015-02-05 14:30:00,205.76,205.89,205.66,205.82,1331200.0,171.6898,171.7983,171.6064,171.7399,1331200.0
2015-02-05 14:35:00,205.82,205.85,205.75,205.81,469800.0,171.7399,171.7649,171.6815,171.7315,469800.0
2015-02-05 14:40:00,205.81,205.83,205.62,205.63,622300.0,171.7315,171.7482,171.573,171.5813,622300.0
2015-02-05 14:45:00,205.63,205.74,205.54,205.71,660900.0,171.5813,171.6731,171.5062,171.6481,660900.0
2015-02-05 14:50:00,205.71,205.83,205.69,205.76,433900.0,171.6481,171.7482,171.6314,171.6898,433900.0
2015-02-05 14:55:00,205.78,205.82,205.62,205.78,592500.0,171.7065,171.7399,171.573,171.7065,592500.0
2015-02-05 15:00:00,205.79,205.86,205.69,205.75,817900.0,171.7148,171.7732,171.6314,171.6815,817900.0
2015-02-05 15:05:00,205.76,205.85,205.7,205.77,624900.0,171.6898,171.7649,171.6397,171.6981,624900.0
2015-02-05 15:10:00,205.77,205.79,205.65,205.75,758200.0,171.6981,171.7148,171.598,171.6815,758200.0
2015-02-05 15:15:00,205.75,205.81,205.71,205.81,879000.0,171.6815,171.7315,171.6481,171.7315,879000.0
2015-02-05 15:20:00,205.81,205.95,205.8,205.92,841500.0,171.7315,171.8483,171.7232,171.8233,841500.0
2015-02-05 15:25:00,205.92,206.14,205.9,206.11,2178200.0,171.8233,172.0069,171.8066,171.9818,2178200.0
2015-02-05 15:30:00,206.12,206.19,206.03,206.16,1271500.0,171.9902,172.0486,171.9151,172.0236,1271500.0
2015-02-05 15:35:00,206.16,206.26,206.11,206.25,1386300.0,172.0236,172.107,171.9818,172.0987,1386300.0
2015-02-05 15:40:00,206.25,206.3,206.15,206.16,2392700.0,172.0987,172.1404,172.0152,172.0236,2392700.0
2015-02-05 15:45:00,206.16,206.18,205.97,205.98,2136700.0,172.0236,172.0403,171.865,171.8734,2136700.0
2015-02-05 15:50:00,205.98,206.17,205.98,206.17,1875300.0,171.8734,172.0319,171.8734,172.0319,1875300.0
2015-02-05 15:55:00,206.17,206.21,206.06,206.18,5909900.0,172.0319,172.0653,171.9401,172.0403,5909900.0
2015-02-06 09:30:00,206.56,206.64,206.17,206.37,2358800.0,172.3573,172.4241,172.0319,172.1988,2358800.0
2015-02-06 09:35:00,206.36,206.69,206.23,206.66,2376700.0,172.1905,172.4658,172.082,172.4408,2376700.0
2015-02-06 09:40:00,206.67,206.78,206.24,206.28,2036200.0,172.4491,172.5409,172.0903,172.1237,2036200.0
2015-02-06 09:45:00,206.29,206.47,206.07,206.43,1895000.0,172.132,172.2822,171.9485,172.2489,1895000.0
2015-02-06 09:50:00,206.43,206.52,206.3,206.38,1349100.0,172.2489,172.324,172.1404,172.2071,1349100.0
2015-02-06 09:55:00,206.38,206.5,206.2,206.5,859200.0,172.2071,172.3073,172.0569,172.3073,859200.0
2015-02-06 10:00:00,206.5,206.66,206.48,206.53,3078500.0,172.3073,172.4408,172.2906,172.3323,3078500.0
2015-02-06 10:05:00,206.55,206.77,206.53,206.7,1097800.0,172.349,172.5326,172.3323,172.4742,1097800.0
2015-02-06 10:10:00,206.7,206.9,206.69,206.85,1002500.0,172.4742,172.641,172.4658,172.5993,1002500.0
2015-02-06 10:15:00,206.86,206.97,206.83,206.86,1034200.0,172.6077,172.6994,172.5826,172.6077,1034200.0
2015-02-06 10:20:00,206.85,206.92,206.79,206.89,594100.0,172.5993,172.6577,172.5492,172.6327,594100.0
2015-02-06 10:25:00,206.9,206.9,206.76,206.77,973700.0,172.641,172.641,172.5242,172.5326,973700.0
2015-02-06 10:30:00,206.77,206.92,206.76,206.87,820000.0,172.5326,172.6577,172.5242,172.616,820000.0
2015-02-06 10:35:00,206.87,206.93,206.79,206.89,811400.0,172.616,172.6661,172.5492,172.6327,811400.0
2015-02-06 10:40:00,206.88,207.17,206.85,207.15,1355300.0,172.6243,172.8663,172.5993,172.8496,1355300.0
2015-02-06 10:45:00,207.15,207.24,207.05,207.19,1541200.0,172.8496,172.9247,172.7662,172.883,1541200.0
2015-02-06 10:50:00,207.19,207.21,207.02,207.04,997200.0,172.883,172.8997,172.7412,172.7579,997200.0
2015-02-06 10:55:00,207.03,207.1,207.0,207.01,638100.0,172.7495,172.8079,172.7245,172.7328,638100.0
2015-02-06 11:00:00,207.01,207.06,206.87,206.91,870100.0,172.7328,172.7745,172.616,172.6494,870100.0
2015-02-06 11:05:00,206.9,207.0,206.85,207.0,822500.0,172.641,172.7245,172.5993,172.7245,822500.0
2015-02-06 11:10:00,207.0,207.04,206.91,206.94,882700.0,172.7245,172.7579,172.6494,172.6744,882700.0
2015-02-06 11:15:00,206.95,206.99,206.85,206.94,482700.0,172.6828,172.7161,172.5993,172.6744,482700.0
2015-02-06 11:20:00,206.94,207.04,206.88,207.03,599600.0,172.6744,172.7579,172.6243,172.7495,599600.0
2015-02-06 11:25:00,207.03,207.09,206.95,206.98,651700.0,172.7495,172.7996,172.6828,172.7078,651700.0
2015-02-06 11:30:00,206.98,207.04,206.89,206.98,707500.0,172.7078,172.7579,172.6327,172.7078,707500.0
2015-02-06 11:35:00,206.98,207.03,206.76,206.98,1237500.0,172.7078,172.7495,172.5242,172.7078,1237500.0
2015-02-06 11:40:00,206.98,207.07,206.9,207.06,449400.0,172.7078,172.7829,172.641,172.7745,449400.0
2015-02-06 11:45:00,207.06,207.18,206.99,207.12,720800.0,172.7745,172.8747,172.7161,172.8246,720800.0
2015-02-06 11:50:00,207.12,207.18,207.04,207.05,622200.0,172.8246,172.8747,172.7579,172.7662,622200.0
2015-02-06 11:55:00,207.06,207.06,206.95,207.04,1150300.0,172.7745,172.7745,172.6828,172.7579,1150300.0
2015-02-06 12:00:00,207.04,207.13,206.98,207.09,596900.0,172.7579,172.833,172.7078,172.7996,596900.0
2015-02-06 12:05:00,207.09,207.12,206.98,207.03,597000.0,172.7996,172.8246,172.7078,172.7495,597000.0
2015-02-06 12:10:00,207.04,207.1,206.97,207.09,339500.0,172.7579,172.8079,172.6994,172.7996,339500.0
2015-02-06 12:15:00,207.09,207.12,206.99,207.03,564700.0,172.7996,172.8246,172.7161,172.7495,564700.0
2015-02-06 12:20:00,207.03,207.09,206.97,207.03,475100.0,172.7495,172.7996,172.6994,172.7495,475100.0
2015-02-06 12:25:00,207.03,207.1,206.97,207.04,503700.0,172.7495,172.8079,172.6994,172.7579,503700.0
2015-02-06 12:30:00,207.05,207.12,207.0,207.0,971300.0,172.7662,172.8246,172.7245,172.7245,971300.0
2015-02-06 12:35:00,207.0,207.08,206.92,206.95,669800.0,172.7245,172.7912,172.6577,172.6828,669800.0
2015-02-06 12:40:00,206.95,206.99,206.49,206.51,1729400.0,172.6828,172.7161,172.2989,172.3156,1729400.0
2015-02-06 12:45:00,206.51,206.73,206.36,206.68,3182000.0,172.3156,172.4992,172.1905,172.4575,3182000.0
2015-02-06 12:50:00,206.68,206.72,206.58,206.62,623200.0,172.4575,172.4908,172.374,172.4074,623200.0
2015-02-06 12:55:00,206.62,206.91,206.62,206.82,857400.0,172.4074,172.6494,172.4074,172.5743,857400.0
2015-02-06 13:00:00,206.82,206.89,206.75,206.77,780400.0,172.5743,172.6327,172.5159,172.5326,780400.0
2015-02-06 13:05:00,206.78,206.78,206.37,206.52,1664100.0,172.5409,172.5409,172.1988,172.324,1664100.0
2015-02-06 13:10:00,206.52,206.54,206.26,206.28,1047900.0,172.324,172.3406,172.107,172.1237,1047900.0
2015-02-06 13:15:00,206.28,206.48,206.11,206.27,1728400.0,172.1237,172.2906,171.9818,172.1154,1728400.0
2015-02-06 13:20:00,206.26,206.34,206.09,206.13,742100.0,172.107,172.1738,171.9652,171.9985,742100.0
2015-02-06 13:25:00,206.13,206.13,205.73,206.02,2254900.0,171.9985,171.9985,171.6648,171.9067,2254900.0
2015-02-06 13:30:00,206.03,206.06,205.82,206.05,1279800.0,171.9151,171.9401,171.7399,171.9318,1279800.0
2015-02-06 13:35:00,206.04,206.07,205.73,205.95,1437700.0,171.9234,171.9485,171.6648,171.8483,1437700.0
2015-02-06 13:40:00,205.94,206.19,205.93,206.14,1038800.0,171.84,172.0486,171.8317,172.0069,1038800.0
2015-02-06 13:45:00,206.16,206.26,206.08,206.14,914200.0,172.0236,172.107,171.9568,172.0069,914200.0
2015-02-06 13:50:00,206.13,206.3,206.11,206.16,800600.0,171.9985,172.1404,171.9818,172.0236,800600.0
2015-02-06 13:55:00,206.18,206.37,206.16,206.24,874100.0,172.0403,172.1988,172.0236,172.0903,874100.0
2015-02-06 14:00:00,206.24,206.26,205.97,206.24,940900.0,172.0903,172.107,171.865,172.0903,940900.0
2015-02-06 14:05:00,206.24,206.3,206.01,206.01,1012000.0,172.0903,172.1404,171.8984,171.8984,1012000.0
2015-02-06 14:10:00,206.02,206.24,205.95,206.13,739000.0,171.9067,172.0903,171.8483,171.9985,739000.0
2015-02-06 14:15:00,206.14,206.31,206.07,206.23,578400.0,172.0069,172.1487,171.9485,172.082,578400.0
2015-02-06 14:20:00,206.23,206.36,206.17,206.36,496000.0,172.082,172.1905,172.0319,172.1905,496000.0
2015-02-06 14:25:00,206.36,206.39,206.17,206.29,745900.0,172.1905,172.2155,172.0319,172.132,745900.0
2015-02-06 14:30:00,206.29,206.47,206.2,206.44,921600.0,172.132,172.2822,172.0569,172.2572,921600.0
2015-02-06 14:35:00,206.43,206.59,206.42,206.47,1297700.0,172.2489,172.3824,172.2405,172.2822,1297700.0
2015-02-06 14:40:00,206.47,206.55,206.38,206.4,697700.0,172.2822,172.349,172.2071,172.2238,697700.0
2015-02-06 14:45:00,206.39,206.4,206.12,206.29,1169300.0,172.2155,172.2238,171.9902,172.132,1169300.0
2015-02-06 14:50:00,206.28,206.29,205.98,206.05,760200.0,172.1237,172.132,171.8734,171.9318,760200.0
2015-02-06 14:55:00,206.05,206.11,205.79,205.81,893000.0,171.9318,171.9818,171.7148,171.7315,893000.0
2015-02-06 15:00:00,205.81,205.83,205.3,205.42,2828600.0,171.7315,171.7482,171.306,171.4061,2828600.0
2015-02-06 15:05:00,205.41,205.74,205.38,205.55,1577300.0,171.3978,171.6731,171.3727,171.5146,1577300.0
2015-02-06 15:10:00,205.56,205.64,205.37,205.46,1749400.0,171.5229,171.5897,171.3644,171.4395,1749400.0
2015-02-06 15:15:00,205.46,205.64,205.23,205.24,2123900.0,171.4395,171.5897,171.2476,171.2559,2123900.0
2015-02-06 15:20:00,205.23,205.53,205.07,205.44,2322500.0,171.2476,171.4979,171.1141,171.4228,2322500.0
2015-02-06 15:25:00,205.45,205.52,205.01,205.06,1585800.0,171.4311,171.4895,171.064,171.1057,1585800.0
2015-02-06 15:30:00,205.05,205.33,204.92,205.31,2035800.0,171.0974,171.331,170.9889,171.3143,2035800.0
2015-02-06 15:35:00,205.3,205.35,205.11,205.31,1346600.0,171.306,171.3477,171.1474,171.3143,1346600.0
2015-02-06 15:40:00,205.31,205.32,204.97,205.06,1520600.0,171.3143,171.3227,171.0306,171.1057,1520600.0
2015-02-06 15:45:00,205.06,205.14,204.96,205.13,2558300.0,171.1057,171.1725,171.0223,171.1641,2558300.0
2015-02-06 15:50:00,205.14,205.43,205.1,205.41,2749400.0,171.1725,171.4144,171.1391,171.3978,2749400.0
2015-02-06 15:55:00,205.41,205.56,205.23,205.51,4126700.0,171.3978,171.5229,171.2476,171.4812,4126700.0
2015-02-09 09:30:00,204.77,205.2,204.72,204.86,2959600.0,170.8637,171.2225,170.822,170.9388,2959600.0
2015-02-09 09:35:00,204.87,205.29,204.85,205.16,1860300.0,170.9472,171.2976,170.9305,171.1891,1860300.0
2015-02-09 09:40:00,205.16,205.39,204.92,205.01,2292000.0,171.1891,171.3811,170.9889,171.064,2292000.0
2015-02-09 09:45:00,205.02,205.37,205.0,205.23,1218000.0,171.0723,171.3644,171.0556,171.2476,1218000.0
2015-02-09 09:50:00,205.25,205.6,205.25,205.37,1648300.0,171.2642,171.5563,171.2642,171.3644,1648300.0
2015-02-09 09:55:00,205.38,205.5,205.33,205.34,760900.0,171.3727,171.4729,171.331,171.3393,760900.0
2015-02-09 10:00:00,205.35,205.48,205.22,205.25,981600.0,171.3477,171.4562,171.2392,171.2642,981600.0
2015-02-09 10:05:00,205.26,205.36,205.11,205.17,1023900.0,171.2726,171.356,171.1474,171.1975,1023900.0
2015-02-09 10:10:00,205.19,205.34,205.08,205.34,959400.0,171.2142,171.3393,171.1224,171.3393,959400.0
2015-02-09 10:15:00,205.34,205.49,205.32,205.36,1155300.0,171.3393,171.4645,171.3227,171.356,1155300.0
2015-02-09 10:20:00,205.37,205.42,204.98,205.04,1304300.0,171.3644,171.4061,171.039,171.089,1304300.0
2015-02-09 10:25:00,205.04,205.14,204.93,204.93,701400.0,171.089,171.1725,170.9972,170.9972,701400.0
2015-02-09 10:30:00,204.93,205.1,204.87,205.08,755200.0,170.9972,171.1391,170.9472,171.1224,755200.0
2015-02-09 10:35:00,205.09,205.3,205.06,205.11,709400.0,171.1307,171.306,171.1057,171.1474,709400.0
2015-02-09 10:40:00,205.13,205.13,204.9,204.93,1047700.0,171.1641,171.1641,170.9722,170.9972,1047700.0
2015-02-09 10:45:00,204.92,204.92,204.72,204.87,1254800.0,170.9889,170.9889,170.822,170.9472,1254800.0
2015-02-09 10:50:00,204.87,204.99,204.73,204.93,598100.0,170.9472,171.0473,170.8303,170.9972,598100.0
2015-02-09 10:55:00,204.93,204.93,204.69,204.76,786200.0,170.9972,170.9972,170.797,170.8554,786200.0
2015-02-09 11:00:00,204.76,205.09,204.73,205.02,922200.0,170.8554,171.1307,170.8303,171.0723,922200.0
2015-02-09 11:05:00,205.01,205.17,204.91,205.15,755700.0,171.064,171.1975,170.9805,171.1808,755700.0
2015-02-09 11:10:00,205.16,205.19,205.08,205.11,669300.0,171.1891,171.2142,171.1224,171.1474,669300.0
2015-02-09 11:15:00,205.11,205.32,205.09,205.27,589400.0,171.1474,171.3227,171.1307,171.2809,589400.0
2015-02-09 11:20:00,205.27,205.35,205.24,205.27,723900.0,171.2809,171.3477,171.2559,171.2809,723900.0
2015-02-09 11:25:00,205.27,205.53,205.26,205.44,876300.0,171.2809,171.4979,171.2726,171.4228,876300.0
2015-02-09 11:30:00,205.46,205.51,205.26,205.29,605200.0,171.4395,171.4812,171.2726,171.2976,605200.0
2015-02-09 11:35:00,205.3,205.41,205.23,205.24,442700.0,171.306,171.3978,171.2476,171.2559,442700.0
2015-02-09 11:40:00,205.24,205.35,205.22,205.29,437900.0,171.2559,171.3477,171.2392,171.2976,437900.0
2015-02-09 11:45:00,205.29,205.37,205.25,205.28,508100.0,171.2976,171.3644,171.2642,171.2893,508100.0
2015-02-09 11:50:00,205.29,205.4,205.25,205.29,501200.0,171.2976,171.3894,171.2642,171.2976,501200.0
2015-02-09 11:55:00,205.29,205.38,205.25,205.27,241000.0,171.2976,171.3727,171.2642,171.2809,241000.0
2015-02-09 12:00:00,205.27,205.33,205.11,205.23,477200.0,171.2809,171.331,171.1474,171.2476,477200.0
2015-02-09 12:05:00,205.22,205.37,205.14,205.35,404900.0,171.2392,171.3644,171.1725,171.3477,404900.0
2015-02-09 12:10:00,205.34,205.44,205.23,205.24,320200.0,171.3393,171.4228,171.2476,171.2559,320200.0
2015-02-09 12:15:00,205.24,205.32,205.09,205.21,482900.0,171.2559,171.3227,171.1307,171.2309,482900.0
2015-02-09 12:20:00,205.21,205.32,205.18,205.25,629300.0,171.2309,171.3227,171.2058,171.2642,629300.0
2015-02-09 12:25:00,205.26,205.45,205.21,205.44,594700.0,171.2726,171.4311,171.2309,171.4228,594700.0
2015-02-09 12:30:00,205.45,205.64,205.45,205.57,878700.0,171.4311,171.5897,171.4311,171.5313,878700.0
2015-02-09 12:35:00,205.58,205.59,205.45,205.48,456900.0,171.5396,171.5479,171.4311,171.4562,456900.0
2015-02-09 12:40:00,205.49,205.52,205.38,205.38,345600.0,171.4645,171.4895,171.3727,171.3727,345600.0
2015-02-09 12:45:00,205.38,205.46,205.28,205.41,689800.0,171.3727,171.4395,171.2893,171.3978,689800.0
2015-02-09 12:50:00,205.41,205.44,205.28,205.39,533600.0,171.3978,171.4228,171.2893,171.3811,533600.0
2015-02-09 12:55:00,205.38,205.44,205.22,205.28,574500.0,171.3727,171.4228,171.2392,171.2893,574500.0
2015-02-09 13:00:00,205.28,205.39,205.19,205.25,496900.0,171.2893,171.3811,171.2142,171.2642,496900.0
2015-02-09 13:05:00,205.25,205.34,205.24,205.3,319200.0,171.2642,171.3393,171.2559,171.306,319200.0
2015-02-09 13:10:00,205.29,205.38,205.26,205.27,364400.0,171.2976,171.3727,171.2726,171.2809,364400.0
2015-02-09 13:15:00,205.27,205.43,205.24,205.24,327900.0,171.2809,171.4144,171.2559,171.2559,327900.0
2015-02-09 13:20:00,205.24,205.28,205.17,205.21,301300.0,171.2559,171.2893,171.1975,171.2309,301300.0
2015-02-09 13:25:00,205.21,205.26,205.06,205.07,625000.0,171.2309,171.2726,171.1057,171.1141,625000.0
2015-02-09 13:30:00,205.06,205.06,204.9,204.97,962700.0,171.1057,171.1057,170.9722,171.0306,962700.0
2015-02-09 13:35:00,204.97,205.03,204.88,204.93,638800.0,171.0306,171.0807,170.9555,170.9972,638800.0
2015-02-09 13:40:00,204.93,205.09,204.82,204.82,722400.0,170.9972,171.1307,170.9054,170.9054,722400.0
2015-02-09 13:45:00,204.82,205.0,204.81,204.92,558000.0,170.9054,171.0556,170.8971,170.9889,558000.0
2015-02-09 13:50:00,204.93,205.06,204.9,205.05,660700.0,170.9972,171.1057,170.9722,171.0974,660700.0
2015-02-09 13:55:00,205.05,205.08,204.99,205.03,539500.0,171.0974,171.1224,171.0473,171.0807,539500.0
2015-02-09 14:00:00,205.04,205.06,204.91,205.01,432000.0,171.089,171.1057,170.9805,171.064,432000.0
2015-02-09 14:05:00,205.01,205.02,204.82,204.88,491200.0,171.064,171.0723,170.9054,170.9555,491200.0
2015-02-09 14:10:00,204.88,204.99,204.74,204.78,444300.0,170.9555,171.0473,170.8387,170.8721,444300.0
2015-02-09 14:15:00,204.78,204.86,204.62,204.66,757700.0,170.8721,170.9388,170.7386,170.7719,757700.0
2015-02-09 14:20:00,204.66,204.82,204.59,204.73,930300.0,170.7719,170.9054,170.7135,170.8303,930300.0
2015-02-09 14:25:00,204.72,204.91,204.72,204.88,662300.0,170.822,170.9805,170.822,170.9555,662300.0
2015-02-09 14:30:00,204.89,204.98,204.81,204.9,378200.0,170.9639,171.039,170.8971,170.9722,378200.0
2015-02-09 14:35:00,204.9,205.04,204.86,205.0,605100.0,170.9722,171.089,170.9388,171.0556,605100.0
2015-02-09 14:40:00,205.0,205.03,204.91,204.92,398400.0,171.0556,171.0807,170.9805,170.9889,398400.0
2015-02-09 14:45:00,204.93,204.97,204.63,204.72,678700.0,170.9972,171.0306,170.7469,170.822,678700.0
2015-02-09 14:50:00,204.73,204.83,204.59,204.65,680100.0,170.8303,170.9138,170.7135,170.7636,680100.0
2015-02-09 14:55:00,204.65,204.78,204.53,204.56,745600.0,170.7636,170.8721,170.6635,170.6885,745600.0
2015-02-09 15:00:00,204.57,204.58,204.32,204.37,1382800.0,170.6968,170.7052,170.4882,170.53,1382800.0
2015-02-09 15:05:00,204.38,204.4,204.17,204.28,1480200.0,170.5383,170.555,170.3631,170.4549,1480200.0
2015-02-09 15:10:00,204.28,204.48,204.26,204.38,766500.0,170.4549,170.6217,170.4382,170.5383,766500.0
2015-02-09 15:15:00,204.39,204.4,204.19,204.2,761800.0,170.5466,170.555,170.3798,170.3881,761800.0
2015-02-09 15:20:00,204.2,204.59,204.13,204.49,1110300.0,170.3881,170.7135,170.3297,170.6301,1110300.0
2015-02-09 15:25:00,204.49,204.66,204.49,204.65,849400.0,170.6301,170.7719,170.6301,170.7636,849400.0
2015-02-09 15:30:00,204.65,204.68,204.37,204.45,1061800.0,170.7636,170.7886,170.53,170.5967,1061800.0
2015-02-09 15:35:00,204.46,204.59,204.33,204.48,1081100.0,170.6051,170.7135,170.4966,170.6217,1081100.0
2015-02-09 15:40:00,204.49,204.88,204.46,204.75,1911000.0,170.6301,170.9555,170.6051,170.847,1911000.0
2015-02-09 15:45:00,204.76,204.93,204.66,204.85,1885100.0,170.8554,170.9972,170.7719,170.9305,1885100.0
2015-02-09 15:50:00,204.85,204.86,204.64,204.66,1572000.0,170.9305,170.9388,170.7553,170.7719,1572000.0
2015-02-09 15:55:00,204.67,204.83,204.58,204.59,2679800.0,170.7803,170.9138,170.7052,170.7135,2679800.0
2015-02-10 09:30:00,205.88,205.94,205.56,205.62,2460700.0,171.7899,171.84,171.5229,171.573,2460700.0
2015-02-10 09:35:00,205.63,205.82,205.56,205.71,1458700.0,171.5813,171.7399,171.5229,171.6481,1458700.0
2015-02-10 09:40:00,205.7,205.75,205.49,205.54,1950700.0,171.6397,171.6815,171.4645,171.5062,1950700.0
2015-02-10 09:45:00,205.54,205.8,205.49,205.75,1406900.0,171.5062,171.7232,171.4645,171.6815,1406900.0
2015-02-10 09:50:00,205.75,205.84,205.31,205.35,1413400.0,171.6815,171.7566,171.3143,171.3477,1413400.0
2015-02-10 09:55:00,205.35,205.49,205.22,205.33,1149200.0,171.3477,171.4645,171.2392,171.331,1149200.0
2015-02-10 10:00:00,205.31,205.47,205.23,205.28,1049900.0,171.3143,171.4478,171.2476,171.2893,1049900.0
2015-02-10 10:05:00,205.29,205.44,205.23,205.37,954200.0,171.2976,171.4228,171.2476,171.3644,954200.0
2015-02-10 10:10:00,205.37,205.58,205.37,205.51,883200.0,171.3644,171.5396,171.3644,171.4812,883200.0
2015-02-10 10:15:00,205.51,205.72,205.37,205.4,1260100.0,171.4812,171.6564,171.3644,171.3894,1260100.0
2015-02-10 10:20:00,205.4,205.46,205.22,205.29,808900.0,171.3894,171.4395,171.2392,171.2976,808900.0
2015-02-10 10:25:00,205.29,205.36,205.13,205.28,1327400.0,171.2976,171.356,171.1641,171.2893,1327400.0
2015-02-10 10:30:00,205.27,205.31,205.1,205.26,1210500.0,171.2809,171.3143,171.1391,171.2726,1210500.0
2015-02-10 10:35:00,205.26,205.37,205.2,205.34,551900.0,171.2726,171.3644,171.2225,171.3393,551900.0
2015-02-10 10:40:00,205.34,205.45,205.24,205.28,967500.0,171.3393,171.4311,171.2559,171.2893,967500.0
2015-02-10 10:45:00,205.29,205.31,204.82,204.95,2006000.0,171.2976,171.3143,170.9054,171.0139,2006000.0
2015-02-10 10:50:00,204.95,205.07,204.9,205.04,980200.0,171.0139,171.1141,170.9722,171.089,980200.0
2015-02-10 10:55:00,205.04,205.26,205.03,205.23,949600.0,171.089,171.2726,171.0807,171.2476,949600.0
2015-02-10 11:00:00,205.24,205.26,205.1,205.26,532800.0,171.2559,171.2726,171.1391,171.2726,532800.0
2015-02-10 11:05:00,205.25,205.39,205.1,205.38,749900.0,171.2642,171.3811,171.1391,171.3727,749900.0
2015-02-10 11:10:00,205.37,205.53,205.35,205.41,949800.0,171.3644,171.4979,171.3477,171.3978,949800.0
2015-02-10 11:15:00,205.42,205.6,205.36,205.53,917900.0,171.4061,171.5563,171.356,171.4979,917900.0
2015-02-10 11:20:00,205.53,205.65,205.45,205.45,846500.0,171.4979,171.598,171.4311,171.4311,846500.0
2015-02-10 11:25:00,205.46,205.65,205.43,205.62,712100.0,171.4395,171.598,171.4144,171.573,712100.0
2015-02-10 11:30:00,205.63,205.73,205.55,205.62,997900.0,171.5813,171.6648,171.5146,171.573,997900.0
2015-02-10 11:35:00,205.62,205.79,205.62,205.69,848200.0,171.573,171.7148,171.573,171.6314,848200.0
2015-02-10 11:40:00,205.69,205.79,205.67,205.72,692100.0,171.6314,171.7148,171.6147,171.6564,692100.0
2015-02-10 11:45:00,205.73,205.79,205.63,205.77,459400.0,171.6648,171.7148,171.5813,171.6981,459400.0
2015-02-10 11:50:00,205.77,205.77,205.65,205.74,421100.0,171.6981,171.6981,171.598,171.6731,421100.0
2015-02-10 11:55:00,205.75,205.79,205.68,205.76,534900.0,171.6815,171.7148,171.623,171.6898,534900.0
2015-02-10 12:00:00,205.76,205.78,205.54,205.65,800800.0,171.6898,171.7065,171.5062,171.598,800800.0
2015-02-10 12:05:00,205.65,205.73,205.62,205.72,456100.0,171.598,171.6648,171.573,171.6564,456100.0
2015-02-10 12:10:00,205.72,206.13,205.72,206.04,1333100.0,171.6564,171.9985,171.6564,171.9234,1333100.0
2015-02-10 12:15:00,206.04,206.24,205.98,206.18,639200.0,171.9234,172.0903,171.8734,172.0403,639200.0
2015-02-10 12:20:00,206.19,206.22,206.12,206.14,498500.0,172.0486,172.0736,171.9902,172.0069,498500.0
2015-02-10 12:25:00,206.15,206.18,206.0,206.06,658400.0,172.0152,172.0403,171.8901,171.9401,658400.0
2015-02-10 12:30:00,206.06,206.08,205.92,205.97,769700.0,171.9401,171.9568,171.8233,171.865,769700.0
2015-02-10 12:35:00,205.96,206.06,205.87,206.05,283500.0,171.8567,171.9401,171.7816,171.9318,283500.0
2015-02-10 12:40:00,206.04,206.07,205.97,206.04,330200.0,171.9234,171.9485,171.865,171.9234,330200.0
2015-02-10 12:45:00,206.04,206.12,205.95,206.08,734300.0,171.9234,171.9902,171.8483,171.9568,734300.0
2015-02-10 12:50:00,206.08,206.09,205.95,205.98,249800.0,171.9568,171.9652,171.8483,171.8734,249800.0
2015-02-10 12:55:00,205.98,206.09,205.95,206.05,443900.0,171.8734,171.9652,171.8483,171.9318,443900.0
2015-02-10 13:00:00,206.05,206.12,205.99,206.04,396700.0,171.9318,171.9902,171.8817,171.9234,396700.0
2015-02-10 13:05:00,206.03,206.1,205.99,206.07,263600.0,171.9151,171.9735,171.8817,171.9485,263600.0
2015-02-10 13:10:00,206.07,206.2,206.04,206.1,510900.0,171.9485,172.0569,171.9234,171.9735,510900.0
2015-02-10 13:15:00,206.1,206.15,206.04,206.06,334200.0,171.9735,172.0152,171.9234,171.9401,334200.0
2015-02-10 13:20:00,206.06,206.07,205.77,205.8,927100.0,171.9401,171.9485,171.6981,171.7232,927100.0
2015-02-10 13:25:00,205.8,205.93,205.78,205.89,336600.0,171.7232,171.8317,171.7065,171.7983,336600.0
2015-02-10 13:30:00,205.89,205.94,205.85,205.91,284300.0,171.7983,171.84,171.7649,171.815,284300.0
2015-02-10 13:35:00,205.9,206.07,205.9,206.02,444000.0,171.8066,171.9485,171.8066,171.9067,444000.0
2015-02-10 13:40:00,206.02,206.03,205.86,205.89,558900.0,171.9067,171.9151,171.7732,171.7983,558900.0
2015-02-10 13:45:00,205.89,206.08,205.89,206.05,393000.0,171.7983,171.9568,171.7983,171.9318,393000.0
2015-02-10 13:50:00,206.04,206.15,206.0,206.02,917800.0,171.9234,172.0152,171.8901,171.9067,917800.0
2015-02-10 13:55:00,206.01,206.04,205.84,205.86,481600.0,171.8984,171.9234,171.7566,171.7732,481600.0
2015-02-10 14:00:00,205.86,206.01,205.84,206.0,373500.0,171.7732,171.8984,171.7566,171.8901,373500.0
2015-02-10 14:05:00,205.99,206.05,205.97,206.03,286100.0,171.8817,171.9318,171.865,171.9151,286100.0
2015-02-10 14:10:00,206.03,206.07,205.97,206.03,417900.0,171.9151,171.9485,171.865,171.9151,417900.0
2015-02-10 14:15:00,206.04,206.1,205.97,206.1,469200.0,171.9234,171.9735,171.865,171.9735,469200.0
2015-02-10 14:20:00,206.1,206.14,206.03,206.1,478700.0,171.9735,172.0069,171.9151,171.9735,478700.0
2015-02-10 14:25:00,206.11,206.34,206.09,206.28,1126000.0,171.9818,172.1738,171.9652,172.1237,1126000.0
2015-02-10 14:30:00,206.28,206.46,206.21,206.42,1176500.0,172.1237,172.2739,172.0653,172.2405,1176500.0
2015-02-10 14:35:00,206.42,206.55,206.39,206.5,944400.0,172.2405,172.349,172.2155,172.3073,944400.0
2015-02-10 14:40:00,206.48,206.59,206.45,206.48,980600.0,172.2906,172.3824,172.2655,172.2906,980600.0
2015-02-10 14:45:00,206.48,206.55,206.42,206.53,791200.0,172.2906,172.349,172.2405,172.3323,791200.0
2015-02-10 14:50:00,206.53,206.58,206.47,206.57,662000.0,172.3323,172.374,172.2822,172.3657,662000.0
2015-02-10 14:55:00,206.58,206.89,206.57,206.89,2136400.0,172.374,172.6327,172.3657,172.6327,2136400.0
2015-02-10 15:00:00,206.89,206.89,206.74,206.75,1171600.0,172.6327,172.6327,172.5075,172.5159,1171600.0
2015-02-10 15:05:00,206.75,206.85,206.68,206.84,935000.0,172.5159,172.5993,172.4575,172.591,935000.0
2015-02-10 15:10:00,206.84,206.87,206.72,206.79,548300.0,172.591,172.616,172.4908,172.5492,548300.0
2015-02-10 15:15:00,206.8,206.8,206.69,206.78,593100.0,172.5576,172.5576,172.4658,172.5409,593100.0
2015-02-10 15:20:00,206.79,206.83,206.73,206.79,660100.0,172.5492,172.5826,172.4992,172.5492,660100.0
2015-02-10 15:25:00,206.78,206.99,206.72,206.98,1171400.0,172.5409,172.7161,172.4908,172.7078,1171400.0
2015-02-10 15:30:00,206.99,207.02,206.87,206.93,1324900.0,172.7161,172.7412,172.616,172.6661,1324900.0
2015-02-10 15:35:00,206.93,207.04,206.91,207.03,1513700.0,172.6661,172.7579,172.6494,172.7495,1513700.0
2015-02-10 15:40:00,207.02,207.12,206.93,207.06,1562500.0,172.7412,172.8246,172.6661,172.7745,1562500.0
2015-02-10 15:45:00,207.06,207.07,206.9,206.93,1226900.0,172.7745,172.7829,172.641,172.6661,1226900.0
2015-02-10 15:50:00,206.92,206.97,206.86,206.94,1238800.0,172.6577,172.6994,172.6077,172.6744,1238800.0
2015-02-10 15:55:00,206.95,207.01,206.72,206.81,5335600.0,172.6828,172.7328,172.4908,172.5659,5335600.0
2015-02-11 09:30:00,206.61,206.81,206.45,206.67,1993600.0,172.3991,172.5659,172.2655,172.4491,1993600.0
2015-02-11 09:35:00,206.67,206.83,206.62,206.71,979600.0,172.4491,172.5826,172.4074,172.4825,979600.0
2015-02-11 09:40:00,206.71,206.85,206.68,206.71,901300.0,172.4825,172.5993,172.4575,172.4825,901300.0
2015-02-11 09:45:00,206.71,206.76,206.58,206.67,985600.0,172.4825,172.5242,172.374,172.4491,985600.0
2015-02-11 09:50:00,206.68,206.72,206.59,206.65,989900.0,172.4575,172.4908,172.3824,172.4324,989900.0
2015-02-11 09:55:00,206.65,206.91,206.65,206.9,1334300.0,172.4324,172.6494,172.4324,172.641,1334300.0
2015-02-11 10:00:00,206.89,206.94,206.7,206.7,1298100.0,172.6327,172.6744,172.4742,172.4742,1298100.0
2015-02-11 10:05:00,206.7,206.74,206.64,206.72,605600.0,172.4742,172.5075,172.4241,172.4908,605600.0
2015-02-11 10:10:00,206.72,206.84,206.71,206.73,713900.0,172.4908,172.591,172.4825,172.4992,713900.0
2015-02-11 10:15:00,206.73,206.79,206.55,206.61,1205800.0,172.4992,172.5492,172.349,172.3991,1205800.0
2015-02-11 10:20:00,206.6,206.68,206.55,206.59,573300.0,172.3907,172.4575,172.349,172.3824,573300.0
2015-02-11 10:25:00,206.6,206.6,206.47,206.58,545300.0,172.3907,172.3907,172.2822,172.374,545300.0
2015-02-11 10:30:00,206.58,206.58,206.38,206.54,1090400.0,172.374,172.374,172.2071,172.3406,1090400.0
2015-02-11 10:35:00,206.53,206.66,206.47,206.6,918200.0,172.3323,172.4408,172.2822,172.3907,918200.0
2015-02-11 10:40:00,206.6,206.79,206.6,206.65,861100.0,172.3907,172.5492,172.3907,172.4324,861100.0
2015-02-11 10:45:00,206.66,206.7,206.54,206.58,964600.0,172.4408,172.4742,172.3406,172.374,964600.0
2015-02-11 10:50:00,206.59,206.73,206.58,206.68,641000.0,172.3824,172.4992,172.374,172.4575,641000.0
2015-02-11 10:55:00,206.68,206.73,206.6,206.69,565300.0,172.4575,172.4992,172.3907,172.4658,565300.0
2015-02-11 11:00:00,206.68,206.96,206.66,206.93,1288500.0,172.4575,172.6911,172.4408,172.6661,1288500.0
2015-02-11 11:05:00,206.93,206.96,206.85,206.92,797800.0,172.6661,172.6911,172.5993,172.6577,797800.0
2015-02-11 11:10:00,206.92,207.04,206.89,206.93,1149900.0,172.6577,172.7579,172.6327,172.6661,1149900.0
2015-02-11 11:15:00,206.93,206.98,206.79,206.84,530400.0,172.6661,172.7078,172.5492,172.591,530400.0
2015-02-11 11:20:00,206.84,206.93,206.76,206.92,840700.0,172.591,172.6661,172.5242,172.6577,840700.0
2015-02-11 11:25:00,206.91,206.94,206.83,206.84,874500.0,172.6494,172.6744,172.5826,172.591,874500.0
2015-02-11 11:30:00,206.84,206.84,206.63,206.82,1095000.0,172.591,172.591,172.4157,172.5743,1095000.0
2015-02-11 11:35:00,206.81,206.89,206.78,206.88,544500.0,172.5659,172.6327,172.5409,172.6243,544500.0
2015-02-11 11:40:00,206.86,206.96,206.75,206.81,403900.0,172.6077,172.6911,172.5159,172.5659,403900.0
2015-02-11 11:45:00,206.8,206.88,206.76,206.85,617900.0,172.5576,172.6243,172.5242,172.5993,617900.0
2015-02-11 11:50:00,206.85,206.92,206.78,206.86,323000.0,172.5993,172.6577,172.5409,172.6077,323000.0
2015-02-11 11:55:00,206.86,206.9,206.78,206.81,450900.0,172.6077,172.641,172.5409,172.5659,450900.0
2015-02-11 12:00:00,206.81,206.81,206.64,206.74,762900.0,172.5659,172.5659,172.4241,172.5075,762900.0
2015-02-11 12:05:00,206.74,206.85,206.74,206.79,348600.0,172.5075,172.5993,172.5075,172.5492,348600.0
2015-02-11 12:10:00,206.8,206.8,206.71,206.76,285900.0,172.5576,172.5576,172.4825,172.5242,285900.0
2015-02-11 12:15:00,206.76,206.82,206.71,206.79,528300.0,172.5242,172.5743,172.4825,172.5492,528300.0
2015-02-11 12:20:00,206.79,206.9,206.78,206.83,368800.0,172.5492,172.641,172.5409,172.5826,368800.0
2015-02-11 12:25:00,206.83,206.89,206.77,206.83,216100.0,172.5826,172.6327,172.5326,172.5826,216100.0
2015-02-11 12:30:00,206.83,206.92,206.83,206.89,430400.0,172.5826,172.6577,172.5826,172.6327,430400.0
2015-02-11 12:35:00,206.89,206.95,206.81,206.83,313100.0,172.6327,172.6828,172.5659,172.5826,313100.0
2015-02-11 12:40:00,206.83,206.84,206.44,206.47,935800.0,172.5826,172.591,172.2572,172.2822,935800.0
2015-02-11 12:45:00,206.47,206.6,206.47,206.55,757400.0,172.2822,172.3907,172.2822,172.349,757400.0
2015-02-11 12:50:00,206.55,206.61,206.48,206.55,830400.0,172.349,172.3991,172.2906,172.349,830400.0
2015-02-11 12:55:00,206.56,206.56,206.3,206.39,837600.0,172.3573,172.3573,172.1404,172.2155,837600.0
2015-02-11 13:00:00,206.39,206.48,206.3,206.31,366800.0,172.2155,172.2906,172.1404,172.1487,366800.0
2015-02-11 13:05:00,206.32,206.32,206.08,206.14,1147800.0,172.1571,172.1571,171.9568,172.0069,1147800.0
2015-02-11 13:10:00,206.14,206.23,205.83,205.92,1702100.0,172.0069,172.082,171.7482,171.8233,1702100.0
2015-02-11 13:15:00,205.91,206.03,205.83,205.95,1341900.0,171.815,171.9151,171.7482,171.8483,1341900.0
2015-02-11 13:20:00,205.95,206.18,205.87,206.11,840900.0,171.8483,172.0403,171.7816,171.9818,840900.0
2015-02-11 13:25:00,206.11,206.2,206.04,206.13,620600.0,171.9818,172.0569,171.9234,171.9985,620600.0
2015-02-11 13:30:00,206.13,206.2,206.02,206.11,573400.0,171.9985,172.0569,171.9067,171.9818,573400.0
2015-02-11 13:35:00,206.1,206.21,206.08,206.17,580400.0,171.9735,172.0653,171.9568,172.0319,580400.0
2015-02-11 13:40:00,206.17,206.29,206.11,206.13,678200.0,172.0319,172.132,171.9818,171.9985,678200.0
2015-02-11 13:45:00,206.13,206.17,206.06,206.08,434400.0,171.9985,172.0319,171.9401,171.9568,434400.0
2015-02-11 13:50:00,206.08,206.21,206.07,206.08,1153900.0,171.9568,172.0653,171.9485,171.9568,1153900.0
2015-02-11 13:55:00,206.08,206.66,205.96,206.47,2116100.0,171.9568,172.4408,171.8567,172.2822,2116100.0
2015-02-11 14:00:00,206.47,206.6,206.34,206.54,1280400.0,172.2822,172.3907,172.1738,172.3406,1280400.0
2015-02-11 14:05:00,206.54,206.68,206.45,206.63,1119200.0,172.3406,172.4575,172.2655,172.4157,1119200.0
2015-02-11 14:10:00,206.63,206.68,206.52,206.57,770400.0,172.4157,172.4575,172.324,172.3657,770400.0
2015-02-11 14:15:00,206.56,206.62,206.36,206.49,793100.0,172.3573,172.4074,172.1905,172.2989,793100.0
2015-02-11 14:20:00,206.48,206.54,206.36,206.45,592900.0,172.2906,172.3406,172.1905,172.2655,592900.0
2015-02-11 14:25:00,206.45,206.45,206.21,206.35,878400.0,172.2655,172.2655,172.0653,172.1821,878400.0
2015-02-11 14:30:00,206.35,206.61,206.34,206.6,694100.0,172.1821,172.3991,172.1738,172.3907,694100.0
2015-02-11 14:35:00,206.6,206.68,206.55,206.67,596600.0,172.3907,172.4575,172.349,172.4491,596600.0
2015-02-11 14:40:00,206.68,206.78,206.63,206.69,715100.0,172.4575,172.5409,172.4157,172.4658,715100.0
2015-02-11 14:45:00,206.69,206.88,206.68,206.8,635700.0,172.4658,172.6243,172.4575,172.5576,635700.0
2015-02-11 14:50:00,206.79,206.86,206.74,206.75,414200.0,172.5492,172.6077,172.5075,172.5159,414200.0
2015-02-11 14:55:00,206.75,206.8,206.62,206.69,651300.0,172.5159,172.5576,172.4074,172.4658,651300.0
2015-02-11 15:00:00,206.7,206.83,206.68,206.76,538400.0,172.4742,172.5826,172.4575,172.5242,538400.0
2015-02-11 15:05:00,206.76,206.83,206.65,206.74,617200.0,172.5242,172.5826,172.4324,172.5075,617200.0
2015-02-11 15:10:00,206.74,206.78,206.67,206.73,306300.0,172.5075,172.5409,172.4491,172.4992,306300.0
2015-02-11 15:15:00,206.74,206.82,206.6,206.72,749900.0,172.5075,172.5743,172.3907,172.4908,749900.0
2015-02-11 15:20:00,206.72,207.02,206.7,207.02,1029800.0,172.4908,172.7412,172.4742,172.7412,1029800.0
2015-02-11 15:25:00,207.02,207.45,207.01,207.22,3317600.0,172.7412,173.1,172.7328,172.908,3317600.0
2015-02-11 15:30:00,207.22,207.32,206.84,206.93,2582400.0,172.908,172.9915,172.591,172.6661,2582400.0
2015-02-11 15:35:00,206.93,207.13,206.91,207.11,1281000.0,172.6661,172.833,172.6494,172.8163,1281000.0
2015-02-11 15:40:00,207.11,207.24,206.94,207.0,1537300.0,172.8163,172.9247,172.6744,172.7245,1537300.0
2015-02-11 15:45:00,207.0,207.03,206.65,206.72,1581300.0,172.7245,172.7495,172.4324,172.4908,1581300.0
2015-02-11 15:50:00,206.72,206.8,206.6,206.72,1247400.0,172.4908,172.5576,172.3907,172.4908,1247400.0
2015-02-11 15:55:00,206.73,206.94,206.71,206.94,3373700.0,172.4992,172.6744,172.4825,172.6744,3373700.0
2015-02-12 09:30:00,207.89,208.07,207.73,207.83,2745000.0,173.4671,173.6173,173.3336,173.417,2745000.0
2015-02-12 09:35:00,207.83,208.0,207.82,207.86,1505000.0,173.417,173.5589,173.4087,173.4421,1505000.0
2015-02-12 09:40:00,207.87,207.92,207.68,207.74,1666600.0,173.4504,173.4921,173.2919,173.3419,1666600.0
2015-02-12 09:45:00,207.74,208.15,207.72,208.14,1903100.0,173.3419,173.6841,173.3253,173.6757,1903100.0
2015-02-12 09:50:00,208.14,208.32,208.1,208.15,2285100.0,173.6757,173.8259,173.6423,173.6841,2285100.0
2015-02-12 09:55:00,208.16,208.31,208.14,208.21,1388200.0,173.6924,173.8176,173.6757,173.7341,1388200.0
2015-02-12 10:00:00,208.2,208.26,208.15,208.22,1033300.0,173.7258,173.7758,173.6841,173.7425,1033300.0
2015-02-12 10:05:00,208.21,208.42,208.2,208.34,1348500.0,173.7341,173.9094,173.7258,173.8426,1348500.0
2015-02-12 10:10:00,208.34,208.46,208.29,208.37,852700.0,173.8426,173.9427,173.8009,173.8676,852700.0
2015-02-12 10:15:00,208.37,208.39,208.26,208.28,1000400.0,173.8676,173.8843,173.7758,173.7925,1000400.0
2015-02-12 10:20:00,208.27,208.36,208.12,208.19,1207800.0,173.7842,173.8593,173.659,173.7174,1207800.0
2015-02-12 10:25:00,208.19,208.21,208.01,208.02,1066500.0,173.7174,173.7341,173.5672,173.5756,1066500.0
2015-02-12 10:30:00,208.02,208.15,207.95,208.14,1025000.0,173.5756,173.6841,173.5172,173.6757,1025000.0
2015-02-12 10:35:00,208.15,208.24,208.07,208.19,645900.0,173.6841,173.7592,173.6173,173.7174,645900.0
2015-02-12 10:40:00,208.19,208.29,208.15,208.24,670900.0,173.7174,173.8009,173.6841,173.7592,670900.0
2015-02-12 10:45:00,208.24,208.34,208.17,208.21,1007000.0,173.7592,173.8426,173.7007,173.7341,1007000.0
2015-02-12 10:50:00,208.2,208.27,208.1,208.13,690100.0,173.7258,173.7842,173.6423,173.6674,690100.0
2015-02-12 10:55:00,208.12,208.26,208.02,208.11,968600.0,173.659,173.7758,173.5756,173.6507,968600.0
2015-02-12 11:00:00,208.12,208.14,207.96,208.1,927000.0,173.659,173.6757,173.5255,173.6423,927000.0
2015-02-12 11:05:00,208.1,208.18,208.07,208.09,557300.0,173.6423,173.7091,173.6173,173.634,557300.0
2015-02-12 11:10:00,208.08,208.31,208.07,208.29,1292000.0,173.6256,173.8176,173.6173,173.8009,1292000.0
2015-02-12 11:15:00,208.29,208.3,208.05,208.13,694600.0,173.8009,173.8092,173.6006,173.6674,694600.0
2015-02-12 11:20:00,208.13,208.13,207.85,207.93,1018200.0,173.6674,173.6674,173.4337,173.5005,1018200.0
2015-02-12 11:25:00,207.94,208.0,207.92,207.97,693800.0,173.5088,173.5589,173.4921,173.5339,693800.0
2015-02-12 11:30:00,207.98,208.19,207.91,208.11,851300.0,173.5422,173.7174,173.4838,173.6507,851300.0
2015-02-12 11:35:00,208.11,208.18,208.07,208.12,611900.0,173.6507,173.7091,173.6173,173.659,611900.0
2015-02-12 11:40:00,208.13,208.18,208.05,208.15,553500.0,173.6674,173.7091,173.6006,173.6841,553500.0
2015-02-12 11:45:00,208.15,208.28,208.1,208.27,1239400.0,173.6841,173.7925,173.6423,173.7842,1239400.0
2015-02-12 11:50:00,208.27,208.36,208.22,208.3,1111200.0,173.7842,173.8593,173.7425,173.8092,1111200.0
2015-02-12 11:55:00,208.29,208.32,208.23,208.26,629000.0,173.8009,173.8259,173.7508,173.7758,629000.0
2015-02-12 12:00:00,208.26,208.33,208.24,208.28,435300.0,173.7758,173.8343,173.7592,173.7925,435300.0
2015-02-12 12:05:00,208.29,208.3,208.23,208.29,366600.0,173.8009,173.8092,173.7508,173.8009,366600.0
2015-02-12 12:10:00,208.29,208.36,208.26,208.34,578100.0,173.8009,173.8593,173.7758,173.8426,578100.0
2015-02-12 12:15:00,208.34,208.45,208.34,208.4,705400.0,173.8426,173.9344,173.8426,173.8927,705400.0
2015-02-12 12:20:00,208.4,208.41,208.32,208.39,479100.0,173.8927,173.901,173.8259,173.8843,479100.0
2015-02-12 12:25:00,208.4,208.45,208.39,208.45,524800.0,173.8927,173.9344,173.8843,173.9344,524800.0
2015-02-12 12:30:00,208.45,208.6,208.42,208.45,1463200.0,173.9344,174.0595,173.9094,173.9344,1463200.0
2015-02-12 12:35:00,208.45,208.51,208.42,208.42,648100.0,173.9344,173.9844,173.9094,173.9094,648100.0
2015-02-12 12:40:00,208.43,208.49,208.38,208.4,924500.0,173.9177,173.9678,173.876,173.8927,924500.0
2015-02-12 12:45:00,208.4,208.43,208.29,208.31,660400.0,173.8927,173.9177,173.8009,173.8176,660400.0
2015-02-12 12:50:00,208.3,208.4,208.28,208.4,439600.0,173.8092,173.8927,173.7925,173.8927,439600.0
2015-02-12 12:55:00,208.39,208.43,208.35,208.4,335800.0,173.8843,173.9177,173.8509,173.8927,335800.0
2015-02-12 13:00:00,208.41,208.5,208.39,208.49,403000.0,173.901,173.9761,173.8843,173.9678,403000.0
2015-02-12 13:05:00,208.48,208.6,208.47,208.49,796200.0,173.9594,174.0595,173.9511,173.9678,796200.0
2015-02-12 13:10:00,208.49,208.65,208.46,208.53,701900.0,173.9678,174.1013,173.9427,174.0011,701900.0
2015-02-12 13:15:00,208.53,208.61,208.53,208.53,583700.0,174.0011,174.0679,174.0011,174.0011,583700.0
2015-02-12 13:20:00,208.54,208.63,208.4,208.48,856900.0,174.0095,174.0846,173.8927,173.9594,856900.0
2015-02-12 13:25:00,208.49,208.57,208.46,208.53,308300.0,173.9678,174.0345,173.9427,174.0011,308300.0
2015-02-12 13:30:00,208.53,208.71,208.48,208.68,699700.0,174.0011,174.1513,173.9594,174.1263,699700.0
2015-02-12 13:35:00,208.67,208.68,208.56,208.64,635400.0,174.118,174.1263,174.0262,174.0929,635400.0
2015-02-12 13:40:00,208.65,208.71,208.6,208.68,1121100.0,174.1013,174.1513,174.0595,174.1263,1121100.0
2015-02-12 13:45:00,208.68,208.72,208.57,208.59,649900.0,174.1263,174.1597,174.0345,174.0512,649900.0
2015-02-12 13:50:00,208.59,208.65,208.55,208.61,822700.0,174.0512,174.1013,174.0178,174.0679,822700.0
2015-02-12 13:55:00,208.62,208.72,208.61,208.69,737700.0,174.0762,174.1597,174.0679,174.1346,737700.0
2015-02-12 14:00:00,208.69,208.74,208.56,208.6,807400.0,174.1346,174.1764,174.0262,174.0595,807400.0
2015-02-12 14:05:00,208.61,208.73,208.56,208.7,771400.0,174.0679,174.168,174.0262,174.143,771400.0
2015-02-12 14:10:00,208.7,208.71,208.59,208.62,527400.0,174.143,174.1513,174.0512,174.0762,527400.0
2015-02-12 14:15:00,208.62,208.63,208.49,208.54,910100.0,174.0762,174.0846,173.9678,174.0095,910100.0
2015-02-12 14:20:00,208.55,208.6,208.47,208.6,649200.0,174.0178,174.0595,173.9511,174.0595,649200.0
2015-02-12 14:25:00,208.59,208.65,208.58,208.59,559800.0,174.0512,174.1013,174.0429,174.0512,559800.0
2015-02-12 14:30:00,208.6,208.65,208.54,208.57,528800.0,174.0595,174.1013,174.0095,174.0345,528800.0
2015-02-12 14:35:00,208.57,208.63,208.54,208.61,610900.0,174.0345,174.0846,174.0095,174.0679,610900.0
2015-02-12 14:40:00,208.61,208.8,208.57,208.77,1314500.0,174.0679,174.2264,174.0345,174.2014,1314500.0
2015-02-12 14:45:00,208.78,208.82,208.73,208.8,841200.0,174.2097,174.2431,174.168,174.2264,841200.0
2015-02-12 14:50:00,208.8,208.83,208.76,208.82,787300.0,174.2264,174.2515,174.1931,174.2431,787300.0
2015-02-12 14:55:00,208.81,208.85,208.79,208.82,961300.0,174.2348,174.2682,174.2181,174.2431,961300.0
2015-02-12 15:00:00,208.83,208.9,208.77,208.8,977200.0,174.2515,174.3099,174.2014,174.2264,977200.0
2015-02-12 15:05:00,208.8,208.88,208.76,208.85,833300.0,174.2264,174.2932,174.1931,174.2682,833300.0
2015-02-12 15:10:00,208.85,208.88,208.81,208.86,925300.0,174.2682,174.2932,174.2348,174.2765,925300.0
2015-02-12 15:15:00,208.85,208.92,208.82,208.92,1151900.0,174.2682,174.3266,174.2431,174.3266,1151900.0
2015-02-12 15:20:00,208.92,208.96,208.89,208.94,979700.0,174.3266,174.3599,174.3015,174.3432,979700.0
2015-02-12 15:25:00,208.93,208.97,208.81,208.84,1204000.0,174.3349,174.3683,174.2348,174.2598,1204000.0
2015-02-12 15:30:00,208.84,208.85,208.64,208.72,1683000.0,174.2598,174.2682,174.0929,174.1597,1683000.0
2015-02-12 15:35:00,208.73,208.8,208.7,208.76,1081100.0,174.168,174.2264,174.143,174.1931,1081100.0
2015-02-12 15:40:00,208.77,208.99,208.76,208.85,1887500.0,174.2014,174.385,174.1931,174.2682,1887500.0
2015-02-12 15:45:00,208.85,208.95,208.85,208.9,1214700.0,174.2682,174.3516,174.2682,174.3099,1214700.0
2015-02-12 15:50:00,208.91,208.95,208.81,208.81,2029100.0,174.3182,174.3516,174.2348,174.2348,2029100.0
2015-02-12 15:55:00,208.82,208.94,208.76,208.9,4374100.0,174.2431,174.3432,174.1931,174.3099,4374100.0
2015-02-13 09:30:00,209.07,209.18,208.98,209.1,3869600.0,174.4517,174.5435,174.3766,174.4768,3869600.0
2015-02-13 09:35:00,209.1,209.3,209.08,209.25,1880400.0,174.4768,174.6436,174.4601,174.6019,1880400.0
2015-02-13 09:40:00,209.25,209.42,209.23,209.3,1398900.0,174.6019,174.7438,174.5852,174.6436,1398900.0
2015-02-13 09:45:00,209.31,209.45,209.3,209.42,1037800.0,174.652,174.7688,174.6436,174.7438,1037800.0
2015-02-13 09:50:00,209.42,209.47,209.3,209.4,1210700.0,174.7438,174.7855,174.6436,174.7271,1210700.0
2015-02-13 09:55:00,209.4,209.48,209.38,209.44,792900.0,174.7271,174.7938,174.7104,174.7605,792900.0
2015-02-13 10:00:00,209.42,209.54,209.24,209.28,2550900.0,174.7438,174.8439,174.5936,174.627,2550900.0
2015-02-13 10:05:00,209.27,209.4,209.09,209.11,1791700.0,174.6186,174.7271,174.4684,174.4851,1791700.0
2015-02-13 10:10:00,209.11,209.29,209.07,209.24,903000.0,174.4851,174.6353,174.4517,174.5936,903000.0
2015-02-13 10:15:00,209.24,209.34,209.2,209.21,827700.0,174.5936,174.677,174.5602,174.5685,827700.0
2015-02-13 10:20:00,209.21,209.26,209.12,209.26,843000.0,174.5685,174.6103,174.4934,174.6103,843000.0
2015-02-13 10:25:00,209.27,209.55,209.26,209.45,1653100.0,174.6186,174.8522,174.6103,174.7688,1653100.0
2015-02-13 10:30:00,209.46,209.51,209.28,209.28,886900.0,174.7771,174.8189,174.627,174.627,886900.0
2015-02-13 10:35:00,209.28,209.38,209.23,209.38,743400.0,174.627,174.7104,174.5852,174.7104,743400.0
2015-02-13 10:40:00,209.38,209.38,209.19,209.25,858600.0,174.7104,174.7104,174.5519,174.6019,858600.0
2015-02-13 10:45:00,209.25,209.34,209.23,209.29,466100.0,174.6019,174.677,174.5852,174.6353,466100.0
2015-02-13 10:50:00,209.29,209.42,209.27,209.39,772600.0,174.6353,174.7438,174.6186,174.7187,772600.0
2015-02-13 10:55:00,209.39,209.43,209.35,209.39,550100.0,174.7187,174.7521,174.6854,174.7187,550100.0
2015-02-13 11:00:00,209.39,209.64,209.39,209.54,1406300.0,174.7187,174.9273,174.7187,174.8439,1406300.0
2015-02-13 11:05:00,209.54,209.63,209.5,209.54,783400.0,174.8439,174.919,174.8105,174.8439,783400.0
2015-02-13 11:10:00,209.53,209.6,209.53,209.55,502300.0,174.8356,174.894,174.8356,174.8522,502300.0
2015-02-13 11:15:00,209.56,209.59,209.51,209.58,460100.0,174.8606,174.8856,174.8189,174.8773,460100.0
2015-02-13 11:20:00,209.58,209.67,209.43,209.46,709000.0,174.8773,174.9524,174.7521,174.7771,709000.0
2015-02-13 11:25:00,209.46,209.55,209.44,209.51,484000.0,174.7771,174.8522,174.7605,174.8189,484000.0
2015-02-13 11:30:00,209.51,209.56,209.43,209.46,689900.0,174.8189,174.8606,174.7521,174.7771,689900.0
2015-02-13 11:35:00,209.46,209.47,209.33,209.43,632800.0,174.7771,174.7855,174.6687,174.7521,632800.0
2015-02-13 11:40:00,209.43,209.56,209.42,209.53,613500.0,174.7521,174.8606,174.7438,174.8356,613500.0
2015-02-13 11:45:00,209.53,209.59,209.47,209.54,422000.0,174.8356,174.8856,174.7855,174.8439,422000.0
2015-02-13 11:50:00,209.55,209.56,209.47,209.52,448000.0,174.8522,174.8606,174.7855,174.8272,448000.0
2015-02-13 11:55:00,209.52,209.63,209.42,209.55,772600.0,174.8272,174.919,174.7438,174.8522,772600.0
2015-02-13 12:00:00,209.55,209.59,209.51,209.55,449700.0,174.8522,174.8856,174.8189,174.8522,449700.0
2015-02-13 12:05:00,209.54,209.56,209.45,209.47,353800.0,174.8439,174.8606,174.7688,174.7855,353800.0
2015-02-13 12:10:00,209.47,209.5,209.43,209.44,375200.0,174.7855,174.8105,174.7521,174.7605,375200.0
2015-02-13 12:15:00,209.44,209.46,209.35,209.38,520700.0,174.7605,174.7771,174.6854,174.7104,520700.0
2015-02-13 12:20:00,209.38,209.41,209.32,209.41,325400.0,174.7104,174.7354,174.6603,174.7354,325400.0
2015-02-13 12:25:00,209.4,209.4,209.3,209.31,286200.0,174.7271,174.7271,174.6436,174.652,286200.0
2015-02-13 12:30:00,209.31,209.37,209.24,209.35,664600.0,174.652,174.702,174.5936,174.6854,664600.0
2015-02-13 12:35:00,209.35,209.38,209.28,209.28,191200.0,174.6854,174.7104,174.627,174.627,191200.0
2015-02-13 12:40:00,209.29,209.36,209.28,209.33,272800.0,174.6353,174.6937,174.627,174.6687,272800.0
2015-02-13 12:45:00,209.33,209.35,209.22,209.26,481400.0,174.6687,174.6854,174.5769,174.6103,481400.0
2015-02-13 12:50:00,209.26,209.34,209.25,209.27,301400.0,174.6103,174.677,174.6019,174.6186,301400.0
2015-02-13 12:55:00,209.28,209.3,209.21,209.25,281100.0,174.627,174.6436,174.5685,174.6019,281100.0
2015-02-13 13:00:00,209.25,209.34,209.22,209.3,370200.0,174.6019,174.677,174.5769,174.6436,370200.0
2015-02-13 13:05:00,209.3,209.37,209.28,209.34,313000.0,174.6436,174.702,174.627,174.677,313000.0
2015-02-13 13:10:00,209.33,209.4,209.31,209.31,421300.0,174.6687,174.7271,174.652,174.652,421300.0
2015-02-13 13:15:00,209.32,209.37,209.28,209.35,428000.0,174.6603,174.702,174.627,174.6854,428000.0
2015-02-13 13:20:00,209.35,209.36,209.19,209.23,468900.0,174.6854,174.6937,174.5519,174.5852,468900.0
2015-02-13 13:25:00,209.23,209.25,209.1,209.11,662300.0,174.5852,174.6019,174.4768,174.4851,662300.0
2015-02-13 13:30:00,209.1,209.12,208.91,208.98,1291000.0,174.4768,174.4934,174.3182,174.3766,1291000.0
2015-02-13 13:35:00,208.98,208.99,208.76,208.97,1536000.0,174.3766,174.385,174.1931,174.3683,1536000.0
2015-02-13 13:40:00,208.96,209.02,208.79,208.95,1034400.0,174.3599,174.41,174.2181,174.3516,1034400.0
2015-02-13 13:45:00,208.95,209.03,208.88,208.97,636300.0,174.3516,174.4183,174.2932,174.3683,636300.0
2015-02-13 13:50:00,208.97,209.09,208.96,209.06,624900.0,174.3683,174.4684,174.3599,174.4434,624900.0
2015-02-13 13:55:00,209.07,209.09,208.97,209.02,436600.0,174.4517,174.4684,174.3683,174.41,436600.0
2015-02-13 14:00:00,209.02,209.1,208.96,209.02,467200.0,174.41,174.4768,174.3599,174.41,467200.0
2015-02-13 14:05:00,209.02,209.14,209.01,209.09,603900.0,174.41,174.5101,174.4017,174.4684,603900.0
2015-02-13 14:10:00,209.09,209.21,208.99,209.08,1665100.0,174.4684,174.5685,174.385,174.4601,1665100.0
2015-02-13 14:15:00,209.07,209.17,209.04,209.16,376200.0,174.4517,174.5352,174.4267,174.5268,376200.0
2015-02-13 14:20:00,209.16,209.24,209.12,209.22,578700.0,174.5268,174.5936,174.4934,174.5769,578700.0
2015-02-13 14:25:00,209.22,209.38,209.21,209.28,895000.0,174.5769,174.7104,174.5685,174.627,895000.0
2015-02-13 14:30:00,209.28,209.31,209.21,209.22,547000.0,174.627,174.652,174.5685,174.5769,547000.0
2015-02-13 14:35:00,209.22,209.27,209.16,209.16,296600.0,174.5769,174.6186,174.5268,174.5268,296600.0
2015-02-13 14:40:00,209.16,209.28,209.16,209.18,455400.0,174.5268,174.627,174.5268,174.5435,455400.0
2015-02-13 14:45:00,209.18,209.33,209.17,209.27,646200.0,174.5435,174.6687,174.5352,174.6186,646200.0
2015-02-13 14:50:00,209.27,209.3,209.2,209.29,467300.0,174.6186,174.6436,174.5602,174.6353,467300.0
2015-02-13 14:55:00,209.28,209.37,209.28,209.34,1078800.0,174.627,174.702,174.627,174.677,1078800.0
2015-02-13 15:00:00,209.34,209.35,209.26,209.34,514100.0,174.677,174.6854,174.6103,174.677,514100.0
2015-02-13 15:05:00,209.34,209.57,209.33,209.45,1667100.0,174.677,174.8689,174.6687,174.7688,1667100.0
2015-02-13 15:10:00,209.46,209.61,209.45,209.59,906800.0,174.7771,174.9023,174.7688,174.8856,906800.0
2015-02-13 15:15:00,209.59,209.65,209.51,209.56,856300.0,174.8856,174.9357,174.8189,174.8606,856300.0
2015-02-13 15:20:00,209.56,209.58,209.45,209.56,996600.0,174.8606,174.8773,174.7688,174.8606,996600.0
2015-02-13 15:25:00,209.56,209.66,209.54,209.61,1259400.0,174.8606,174.944,174.8439,174.9023,1259400.0
2015-02-13 15:30:00,209.61,209.65,209.45,209.5,1262400.0,174.9023,174.9357,174.7688,174.8105,1262400.0
2015-02-13 15:35:00,209.5,209.67,209.5,209.61,1482000.0,174.8105,174.9524,174.8105,174.9023,1482000.0
2015-02-13 15:40:00,209.61,209.7,209.55,209.65,1607700.0,174.9023,174.9774,174.8522,174.9357,1607700.0
2015-02-13 15:45:00,209.66,209.73,209.62,209.69,2114100.0,174.944,175.0024,174.9107,174.9691,2114100.0
2015-02-13 15:50:00,209.7,209.8,209.7,209.75,2665100.0,174.9774,175.0608,174.9774,175.0191,2665100.0
2015-02-13 15:55:00,209.75,209.84,209.73,209.8,3696400.0,175.0191,175.0942,175.0024,175.0608,3696400.0
2015-02-17 09:30:00,209.4,209.62,209.34,209.35,2927900.0,174.7271,174.9107,174.677,174.6854,2927900.0
2015-02-17 09:35:00,209.35,209.42,209.14,209.15,2095100.0,174.6854,174.7438,174.5101,174.5185,2095100.0
2015-02-17 09:40:00,209.15,209.26,209.1,209.13,1269100.0,174.5185,174.6103,174.4768,174.5018,1269100.0
2015-02-17 09:45:00,209.14,209.31,209.1,209.21,1253300.0,174.5101,174.652,174.4768,174.5685,1253300.0
2015-02-17 09:50:00,209.21,209.33,209.17,209.3,879300.0,174.5685,174.6687,174.5352,174.6436,879300.0
2015-02-17 09:55:00,209.29,209.5,209.23,209.47,1069500.0,174.6353,174.8105,174.5852,174.7855,1069500.0
2015-02-17 10:00:00,209.47,209.54,209.34,209.45,1015400.0,174.7855,174.8439,174.677,174.7688,1015400.0
2015-02-17 10:05:00,209.45,209.68,209.45,209.6,1140400.0,174.7688,174.9607,174.7688,174.894,1140400.0
2015-02-17 10:10:00,209.6,209.69,209.52,209.67,796400.0,174.894,174.9691,174.8272,174.9524,796400.0
2015-02-17 10:15:00,209.67,209.68,209.46,209.46,648100.0,174.9524,174.9607,174.7771,174.7771,648100.0
2015-02-17 10:20:00,209.46,209.54,209.38,209.48,707500.0,174.7771,174.8439,174.7104,174.7938,707500.0
2015-02-17 10:25:00,209.48,209.57,209.39,209.56,580100.0,174.7938,174.8689,174.7187,174.8606,580100.0
2015-02-17 10:30:00,209.56,209.63,209.54,209.57,694500.0,174.8606,174.919,174.8439,174.8689,694500.0
2015-02-17 10:35:00,209.57,209.68,209.55,209.57,558400.0,174.8689,174.9607,174.8522,174.8689,558400.0
2015-02-17 10:40:00,209.58,209.64,209.54,209.63,444900.0,174.8773,174.9273,174.8439,174.919,444900.0
2015-02-17 10:45:00,209.64,209.64,209.5,209.6,469200.0,174.9273,174.9273,174.8105,174.894,469200.0
2015-02-17 10:50:00,209.6,209.65,209.38,209.4,933600.0,174.894,174.9357,174.7104,174.7271,933600.0
2015-02-17 10:55:00,209.41,209.42,209.3,209.39,843500.0,174.7354,174.7438,174.6436,174.7187,843500.0
2015-02-17 11:00:00,209.39,209.47,209.31,209.35,616500.0,174.7187,174.7855,174.652,174.6854,616500.0
2015-02-17 11:05:00,209.36,209.42,209.31,209.4,373600.0,174.6937,174.7438,174.652,174.7271,373600.0
2015-02-17 11:10:00,209.41,209.43,209.3,209.39,515200.0,174.7354,174.7521,174.6436,174.7187,515200.0
2015-02-17 11:15:00,209.4,209.5,209.39,209.45,589200.0,174.7271,174.8105,174.7187,174.7688,589200.0
2015-02-17 11:20:00,209.45,209.63,209.44,209.61,762100.0,174.7688,174.919,174.7605,174.9023,762100.0
2015-02-17 11:25:00,209.61,209.65,209.55,209.62,459000.0,174.9023,174.9357,174.8522,174.9107,459000.0
2015-02-17 11:30:00,209.61,209.69,209.58,209.67,844300.0,174.9023,174.9691,174.8773,174.9524,844300.0
2015-02-17 11:35:00,209.68,209.74,209.62,209.65,569400.0,174.9607,175.0108,174.9107,174.9357,569400.0
2015-02-17 11:40:00,209.66,209.7,209.59,209.65,591700.0,174.944,174.9774,174.8856,174.9357,591700.0
2015-02-17 11:45:00,209.64,209.72,209.63,209.66,510800.0,174.9273,174.9941,174.919,174.944,510800.0
2015-02-17 11:50:00,209.65,209.69,209.63,209.65,206800.0,174.9357,174.9691,174.919,174.9357,206800.0
2015-02-17 11:55:00,209.64,209.72,209.62,209.7,269800.0,174.9273,174.9941,174.9107,174.9774,269800.0
2015-02-17 12:00:00,209.7,209.8,209.68,209.73,576000.0,174.9774,175.0608,174.9607,175.0024,576000.0
2015-02-17 12:05:00,209.72,209.76,209.69,209.75,378700.0,174.9941,175.0275,174.9691,175.0191,378700.0
2015-02-17 12:10:00,209.74,209.77,209.61,209.68,512400.0,175.0108,175.0358,174.9023,174.9607,512400.0
2015-02-17 12:15:00,209.68,209.7,209.64,209.67,211100.0,174.9607,174.9774,174.9273,174.9524,211100.0
2015-02-17 12:20:00,209.66,209.69,209.63,209.67,294700.0,174.944,174.9691,174.919,174.9524,294700.0
2015-02-17 12:25:00,209.66,209.75,209.63,209.72,439700.0,174.944,175.0191,174.919,174.9941,439700.0
2015-02-17 12:30:00,209.72,209.96,209.68,209.87,1448200.0,174.9941,175.1944,174.9607,175.1193,1448200.0
2015-02-17 12:35:00,209.88,209.94,209.86,209.89,594600.0,175.1276,175.1777,175.1109,175.1359,594600.0
2015-02-17 12:40:00,209.89,209.9,209.8,209.83,429800.0,175.1359,175.1443,175.0608,175.0859,429800.0
2015-02-17 12:45:00,209.83,209.92,209.8,209.87,376800.0,175.0859,175.161,175.0608,175.1193,376800.0
2015-02-17 12:50:00,209.86,209.9,209.82,209.85,347200.0,175.1109,175.1443,175.0775,175.1026,347200.0
2015-02-17 12:55:00,209.86,209.91,209.81,209.91,424700.0,175.1109,175.1526,175.0692,175.1526,424700.0
2015-02-17 13:00:00,209.91,210.1,209.86,210.06,603400.0,175.1526,175.3112,175.1109,175.2778,603400.0
2015-02-17 13:05:00,210.06,210.11,210.01,210.05,986200.0,175.2778,175.3195,175.2361,175.2695,986200.0
2015-02-17 13:10:00,210.05,210.19,210.01,210.11,757100.0,175.2695,175.3863,175.2361,175.3195,757100.0
2015-02-17 13:15:00,210.11,210.24,210.07,210.17,736200.0,175.3195,175.428,175.2861,175.3696,736200.0
2015-02-17 13:20:00,210.17,210.32,210.13,210.2,581900.0,175.3696,175.4947,175.3362,175.3946,581900.0
2015-02-17 13:25:00,210.2,210.31,210.19,210.28,539500.0,175.3946,175.4864,175.3863,175.4614,539500.0
2015-02-17 13:30:00,210.28,210.32,210.22,210.23,607900.0,175.4614,175.4947,175.4113,175.4196,607900.0
2015-02-17 13:35:00,210.23,210.24,210.14,210.15,588200.0,175.4196,175.428,175.3445,175.3529,588200.0
2015-02-17 13:40:00,210.15,210.22,210.12,210.17,370200.0,175.3529,175.4113,175.3279,175.3696,370200.0
2015-02-17 13:45:00,210.18,210.22,210.13,210.21,568700.0,175.3779,175.4113,175.3362,175.403,568700.0
2015-02-17 13:50:00,210.21,210.22,210.1,210.11,469100.0,175.403,175.4113,175.3112,175.3195,469100.0
2015-02-17 13:55:00,210.12,210.15,210.05,210.14,899600.0,175.3279,175.3529,175.2695,175.3445,899600.0
2015-02-17 14:00:00,210.14,210.15,210.01,210.08,763000.0,175.3445,175.3529,175.2361,175.2945,763000.0
2015-02-17 14:05:00,210.07,210.18,210.05,210.09,1144800.0,175.2861,175.3779,175.2695,175.3028,1144800.0
2015-02-17 14:10:00,210.09,210.16,210.04,210.06,479900.0,175.3028,175.3612,175.2611,175.2778,479900.0
2015-02-17 14:15:00,210.07,210.11,210.01,210.09,629700.0,175.2861,175.3195,175.2361,175.3028,629700.0
2015-02-17 14:20:00,210.09,210.15,210.05,210.1,480000.0,175.3028,175.3529,175.2695,175.3112,480000.0
2015-02-17 14:25:00,210.11,210.13,210.0,210.06,408200.0,175.3195,175.3362,175.2277,175.2778,408200.0
2015-02-17 14:30:00,210.06,210.18,210.04,210.15,561700.0,175.2778,175.3779,175.2611,175.3529,561700.0
2015-02-17 14:35:00,210.14,210.18,210.05,210.06,468200.0,175.3445,175.3779,175.2695,175.2778,468200.0
2015-02-17 14:40:00,210.06,210.12,210.05,210.09,309800.0,175.2778,175.3279,175.2695,175.3028,309800.0
2015-02-17 14:45:00,210.09,210.17,210.06,210.15,815200.0,175.3028,175.3696,175.2778,175.3529,815200.0
2015-02-17 14:50:00,210.15,210.17,209.96,209.99,865400.0,175.3529,175.3696,175.1944,175.2194,865400.0
2015-02-17 14:55:00,209.99,210.07,209.92,209.96,441100.0,175.2194,175.2861,175.161,175.1944,441100.0
2015-02-17 15:00:00,209.97,210.05,209.91,210.02,1330200.0,175.2027,175.2695,175.1526,175.2444,1330200.0
2015-02-17 15:05:00,210.03,210.12,210.0,210.12,611500.0,175.2528,175.3279,175.2277,175.3279,611500.0
2015-02-17 15:10:00,210.12,210.13,210.07,210.09,339000.0,175.3279,175.3362,175.2861,175.3028,339000.0
2015-02-17 15:15:00,210.09,210.12,210.03,210.08,425800.0,175.3028,175.3279,175.2528,175.2945,425800.0
2015-02-17 15:20:00,210.08,210.18,209.99,210.11,729400.0,175.2945,175.3779,175.2194,175.3195,729400.0
2015-02-17 15:25:00,210.11,210.12,210.06,210.09,380000.0,175.3195,175.3279,175.2778,175.3028,380000.0
2015-02-17 15:30:00,210.09,210.1,209.84,209.92,1023900.0,175.3028,175.3112,175.0942,175.161,1023900.0
2015-02-17 15:35:00,209.92,210.0,209.85,209.92,951300.0,175.161,175.2277,175.1026,175.161,951300.0
2015-02-17 15:40:00,209.92,209.97,209.85,209.87,964100.0,175.161,175.2027,175.1026,175.1193,964100.0
2015-02-17 15:45:00,209.87,209.91,209.8,209.88,2046800.0,175.1193,175.1526,175.0608,175.1276,2046800.0
2015-02-17 15:50:00,209.89,209.94,209.81,209.87,1925100.0,175.1359,175.1777,175.0692,175.1193,1925100.0
2015-02-17 15:55:00,209.87,210.16,209.86,210.16,3301800.0,175.1193,175.3612,175.1109,175.3612,3301800.0
2015-02-18 09:30:00,209.66,209.67,209.49,209.59,2344400.0,174.944,174.9524,174.8022,174.8856,2344400.0
2015-02-18 09:35:00,209.6,209.89,209.59,209.86,1724600.0,174.894,175.1359,174.8856,175.1109,1724600.0
2015-02-18 09:40:00,209.87,209.92,209.78,209.83,1127100.0,175.1193,175.161,175.0442,175.0859,1127100.0
2015-02-18 09:45:00,209.82,209.91,209.74,209.86,715300.0,175.0775,175.1526,175.0108,175.1109,715300.0
2015-02-18 09:50:00,209.85,209.87,209.66,209.7,803300.0,175.1026,175.1193,174.944,174.9774,803300.0
2015-02-18 09:55:00,209.7,209.76,209.6,209.76,731700.0,174.9774,175.0275,174.894,175.0275,731700.0
2015-02-18 10:00:00,209.75,209.76,209.55,209.71,1463300.0,175.0191,175.0275,174.8522,174.9857,1463300.0
2015-02-18 10:05:00,209.71,209.82,209.67,209.79,600400.0,174.9857,175.0775,174.9524,175.0525,600400.0
2015-02-18 10:10:00,209.79,209.8,209.52,209.6,825600.0,175.0525,175.0608,174.8272,174.894,825600.0
2015-02-18 10:15:00,209.59,209.63,209.52,209.55,605300.0,174.8856,174.919,174.8272,174.8522,605300.0
2015-02-18 10:20:00,209.56,209.61,209.34,209.44,1677300.0,174.8606,174.9023,174.677,174.7605,1677300.0
2015-02-18 10:25:00,209.44,209.48,209.39,209.45,628900.0,174.7605,174.7938,174.7187,174.7688,628900.0
2015-02-18 10:30:00,209.44,209.66,209.4,209.63,1181900.0,174.7605,174.944,174.7271,174.919,1181900.0
2015-02-18 10:35:00,209.62,209.7,209.6,209.68,662500.0,174.9107,174.9774,174.894,174.9607,662500.0
2015-02-18 10:40:00,209.69,209.84,209.68,209.79,582400.0,174.9691,175.0942,174.9607,175.0525,582400.0
2015-02-18 10:45:00,209.8,209.83,209.73,209.79,592900.0,175.0608,175.0859,175.0024,175.0525,592900.0
2015-02-18 10:50:00,209.79,209.87,209.71,209.72,500300.0,175.0525,175.1193,174.9857,174.9941,500300.0
2015-02-18 10:55:00,209.72,209.81,209.67,209.73,440000.0,174.9941,175.0692,174.9524,175.0024,440000.0
2015-02-18 11:00:00,209.72,209.78,209.66,209.7,332900.0,174.9941,175.0442,174.944,174.9774,332900.0
2015-02-18 11:05:00,209.7,209.72,209.61,209.62,482000.0,174.9774,174.9941,174.9023,174.9107,482000.0
2015-02-18 11:10:00,209.63,209.71,209.62,209.68,395100.0,174.919,174.9857,174.9107,174.9607,395100.0
2015-02-18 11:15:00,209.68,209.75,209.65,209.71,279600.0,174.9607,175.0191,174.9357,174.9857,279600.0
2015-02-18 11:20:00,209.7,209.76,209.66,209.73,457700.0,174.9774,175.0275,174.944,175.0024,457700.0
2015-02-18 11:25:00,209.73,209.88,209.71,209.85,706100.0,175.0024,175.1276,174.9857,175.1026,706100.0
2015-02-18 11:30:00,209.85,209.91,209.81,209.83,692700.0,175.1026,175.1526,175.0692,175.0859,692700.0
2015-02-18 11:35:00,209.83,209.88,209.81,209.87,439500.0,175.0859,175.1276,175.0692,175.1193,439500.0
2015-02-18 11:40:00,209.88,209.88,209.73,209.76,447200.0,175.1276,175.1276,175.0024,175.0275,447200.0
2015-02-18 11:45:00,209.77,209.82,209.7,209.75,434400.0,175.0358,175.0775,174.9774,175.0191,434400.0
2015-02-18 11:50:00,209.74,209.8,209.71,209.79,343600.0,175.0108,175.0608,174.9857,175.0525,343600.0
2015-02-18 11:55:00,209.79,209.84,209.72,209.73,439500.0,175.0525,175.0942,174.9941,175.0024,439500.0
2015-02-18 12:00:00,209.73,209.83,209.72,209.82,472700.0,175.0024,175.0859,174.9941,175.0775,472700.0
2015-02-18 12:05:00,209.82,209.86,209.76,209.77,360500.0,175.0775,175.1109,175.0275,175.0358,360500.0
2015-02-18 12:10:00,209.78,209.79,209.75,209.76,195100.0,175.0442,175.0525,175.0191,175.0275,195100.0
2015-02-18 12:15:00,209.76,209.82,209.75,209.78,176000.0,175.0275,175.0775,175.0191,175.0442,176000.0
2015-02-18 12:20:00,209.78,209.81,209.74,209.75,293600.0,175.0442,175.0692,175.0108,175.0191,293600.0
2015-02-18 12:25:00,209.75,209.82,209.74,209.8,206000.0,175.0191,175.0775,175.0108,175.0608,206000.0
2015-02-18 12:30:00,209.8,209.81,209.74,209.78,349700.0,175.0608,175.0692,175.0108,175.0442,349700.0
2015-02-18 12:35:00,209.78,209.79,209.57,209.65,526700.0,175.0442,175.0525,174.8689,174.9357,526700.0
2015-02-18 12:40:00,209.66,209.67,209.48,209.54,758400.0,174.944,174.9524,174.7938,174.8439,758400.0
2015-02-18 12:45:00,209.54,209.65,209.53,209.59,731700.0,174.8439,174.9357,174.8356,174.8856,731700.0
2015-02-18 12:50:00,209.59,209.6,209.51,209.52,435800.0,174.8856,174.894,174.8189,174.8272,435800.0
2015-02-18 12:55:00,209.51,209.53,209.46,209.51,565700.0,174.8189,174.8356,174.7771,174.8189,565700.0
2015-02-18 13:00:00,209.51,209.66,209.49,209.61,455600.0,174.8189,174.944,174.8022,174.9023,455600.0
2015-02-18 13:05:00,209.61,209.65,209.55,209.56,223500.0,174.9023,174.9357,174.8522,174.8606,223500.0
2015-02-18 13:10:00,209.56,209.63,209.5,209.53,348900.0,174.8606,174.919,174.8105,174.8356,348900.0
2015-02-18 13:15:00,209.53,209.62,209.52,209.57,403800.0,174.8356,174.9107,174.8272,174.8689,403800.0
2015-02-18 13:20:00,209.57,209.57,209.45,209.49,708700.0,174.8689,174.8689,174.7688,174.8022,708700.0
2015-02-18 13:25:00,209.48,209.56,209.43,209.55,369000.0,174.7938,174.8606,174.7521,174.8522,369000.0
2015-02-18 13:30:00,209.56,209.62,209.55,209.57,1096900.0,174.8606,174.9107,174.8522,174.8689,1096900.0
2015-02-18 13:35:00,209.57,209.58,209.49,209.57,278000.0,174.8689,174.8773,174.8022,174.8689,278000.0
2015-02-18 13:40:00,209.58,209.63,209.52,209.56,313700.0,174.8773,174.919,174.8272,174.8606,313700.0
2015-02-18 13:45:00,209.55,209.71,209.54,209.6,951200.0,174.8522,174.9857,174.8439,174.894,951200.0
2015-02-18 13:50:00,209.6,209.74,209.53,209.63,811800.0,174.894,175.0108,174.8356,174.919,811800.0
2015-02-18 13:55:00,209.61,209.66,209.56,209.59,357700.0,174.9023,174.944,174.8606,174.8856,357700.0
2015-02-18 14:00:00,209.59,210.14,209.59,209.93,4397400.0,174.8856,175.3445,174.8856,175.1693,4397400.0
2015-02-18 14:05:00,209.93,210.18,209.88,209.99,2222200.0,175.1693,175.3779,175.1276,175.2194,2222200.0
2015-02-18 14:10:00,209.99,210.09,209.95,210.03,846900.0,175.2194,175.3028,175.186,175.2528,846900.0
2015-02-18 14:15:00,210.04,210.08,209.88,209.92,1091100.0,175.2611,175.2945,175.1276,175.161,1091100.0
2015-02-18 14:20:00,209.92,209.99,209.8,209.86,815700.0,175.161,175.2194,175.0608,175.1109,815700.0
2015-02-18 14:25:00,209.86,209.93,209.57,209.62,1012000.0,175.1109,175.1693,174.8689,174.9107,1012000.0
2015-02-18 14:30:00,209.63,209.77,209.6,209.73,634400.0,174.919,175.0358,174.894,175.0024,634400.0
2015-02-18 14:35:00,209.73,209.76,209.65,209.73,482100.0,175.0024,175.0275,174.9357,175.0024,482100.0
2015-02-18 14:40:00,209.74,209.88,209.68,209.86,904800.0,175.0108,175.1276,174.9607,175.1109,904800.0
2015-02-18 14:45:00,209.86,209.9,209.75,209.8,646600.0,175.1109,175.1443,175.0191,175.0608,646600.0
2015-02-18 14:50:00,209.79,209.86,209.74,209.82,345300.0,175.0525,175.1109,175.0108,175.0775,345300.0
2015-02-18 14:55:00,209.82,209.88,209.72,209.86,428800.0,175.0775,175.1276,174.9941,175.1109,428800.0
2015-02-18 15:00:00,209.86,210.06,209.85,210.0,783400.0,175.1109,175.2778,175.1026,175.2277,783400.0
2015-02-18 15:05:00,210.0,210.21,209.99,210.14,1708000.0,175.2277,175.403,175.2194,175.3445,1708000.0
2015-02-18 15:10:00,210.14,210.15,210.04,210.06,1025800.0,175.3445,175.3529,175.2611,175.2778,1025800.0
2015-02-18 15:15:00,210.05,210.22,210.01,210.2,1413900.0,175.2695,175.4113,175.2361,175.3946,1413900.0
2015-02-18 15:20:00,210.21,210.22,210.08,210.13,832100.0,175.403,175.4113,175.2945,175.3362,832100.0
2015-02-18 15:25:00,210.13,210.15,210.1,210.13,520000.0,175.3362,175.3529,175.3112,175.3362,520000.0
2015-02-18 15:30:00,210.13,210.14,209.98,210.09,693000.0,175.3362,175.3445,175.211,175.3028,693000.0
2015-02-18 15:35:00,210.09,210.12,209.97,210.01,933700.0,175.3028,175.3279,175.2027,175.2361,933700.0
2015-02-18 15:40:00,210.01,210.06,209.88,209.93,1345400.0,175.2361,175.2778,175.1276,175.1693,1345400.0
2015-02-18 15:45:00,209.92,209.98,209.87,209.91,1206800.0,175.161,175.211,175.1193,175.1526,1206800.0
2015-02-18 15:50:00,209.9,209.97,209.89,209.97,912900.0,175.1443,175.2027,175.1359,175.2027,912900.0
2015-02-18 15:55:00,209.97,210.15,209.96,210.15,2583600.0,175.2027,175.3529,175.1944,175.3529,2583600.0
2015-02-19 09:30:00,209.41,209.54,209.33,209.36,2156000.0,174.7354,174.8439,174.6687,174.6937,2156000.0
2015-02-19 09:35:00,209.36,209.43,209.24,209.42,1305700.0,174.6937,174.7521,174.5936,174.7438,1305700.0
2015-02-19 09:40:00,209.42,209.64,209.38,209.6,2187500.0,174.7438,174.9273,174.7104,174.894,2187500.0
2015-02-19 09:45:00,209.6,209.61,209.44,209.49,1202200.0,174.894,174.9023,174.7605,174.8022,1202200.0
2015-02-19 09:50:00,209.49,209.73,209.47,209.53,721600.0,174.8022,175.0024,174.7855,174.8356,721600.0
2015-02-19 09:55:00,209.54,209.65,209.52,209.61,953900.0,174.8439,174.9357,174.8272,174.9023,953900.0
2015-02-19 10:00:00,209.61,209.62,209.4,209.58,1218800.0,174.9023,174.9107,174.7271,174.8773,1218800.0
2015-02-19 10:05:00,209.58,209.75,209.57,209.69,1659600.0,174.8773,175.0191,174.8689,174.9691,1659600.0
2015-02-19 10:10:00,209.7,209.86,209.66,209.83,1266100.0,174.9774,175.1109,174.944,175.0859,1266100.0
2015-02-19 10:15:00,209.83,209.88,209.75,209.88,1288700.0,175.0859,175.1276,175.0191,175.1276,1288700.0
2015-02-19 10:20:00,209.88,209.94,209.84,209.93,1166100.0,175.1276,175.1777,175.0942,175.1693,1166100.0
2015-02-19 10:25:00,209.93,210.02,209.9,209.97,1572700.0,175.1693,175.2444,175.1443,175.2027,1572700.0
2015-02-19 10:30:00,209.97,210.01,209.89,209.91,934100.0,175.2027,175.2361,175.1359,175.1526,934100.0
2015-02-19 10:35:00,209.91,210.08,209.89,210.05,683800.0,175.1526,175.2945,175.1359,175.2695,683800.0
2015-02-19 10:40:00,210.05,210.12,209.98,210.1,1099200.0,175.2695,175.3279,175.211,175.3112,1099200.0
2015-02-19 10:45:00,210.11,210.11,209.94,209.99,751600.0,175.3195,175.3195,175.1777,175.2194,751600.0
2015-02-19 10:50:00,209.99,210.02,209.94,210.0,566800.0,175.2194,175.2444,175.1777,175.2277,566800.0
2015-02-19 10:55:00,210.0,210.06,209.96,209.99,426500.0,175.2277,175.2778,175.1944,175.2194,426500.0
2015-02-19 11:00:00,209.99,210.09,209.95,209.97,930200.0,175.2194,175.3028,175.186,175.2027,930200.0
2015-02-19 11:05:00,209.98,209.98,209.9,209.92,745200.0,175.211,175.211,175.1443,175.161,745200.0
2015-02-19 11:10:00,209.92,210.04,209.91,210.01,708300.0,175.161,175.2611,175.1526,175.2361,708300.0
2015-02-19 11:15:00,210.02,210.16,209.95,210.13,958100.0,175.2444,175.3612,175.186,175.3362,958100.0
2015-02-19 11:20:00,210.14,210.23,210.09,210.19,1168000.0,175.3445,175.4196,175.3028,175.3863,1168000.0
2015-02-19 11:25:00,210.19,210.24,210.16,210.2,838600.0,175.3863,175.428,175.3612,175.3946,838600.0
2015-02-19 11:30:00,210.2,210.28,210.17,210.27,998800.0,175.3946,175.4614,175.3696,175.453,998800.0
2015-02-19 11:35:00,210.28,210.29,210.2,210.25,839200.0,175.4614,175.4697,175.3946,175.4363,839200.0
2015-02-19 11:40:00,210.25,210.33,210.24,210.3,645400.0,175.4363,175.5031,175.428,175.4781,645400.0
2015-02-19 11:45:00,210.3,210.42,210.29,210.33,730200.0,175.4781,175.5782,175.4697,175.5031,730200.0
2015-02-19 11:50:00,210.34,210.36,210.24,210.29,483800.0,175.5114,175.5281,175.428,175.4697,483800.0
2015-02-19 11:55:00,210.28,210.35,210.26,210.28,412200.0,175.4614,175.5198,175.4447,175.4614,412200.0
2015-02-19 12:00:00,210.28,210.37,210.21,210.22,899800.0,175.4614,175.5365,175.403,175.4113,899800.0
2015-02-19 12:05:00,210.21,210.27,210.17,210.26,576700.0,175.403,175.453,175.3696,175.4447,576700.0
2015-02-19 12:10:00,210.26,210.27,210.21,210.26,346400.0,175.4447,175.453,175.403,175.4447,346400.0
2015-02-19 12:15:00,210.26,210.26,210.15,210.18,474500.0,175.4447,175.4447,175.3529,175.3779,474500.0
2015-02-19 12:20:00,210.18,210.22,210.09,210.1,497500.0,175.3779,175.4113,175.3028,175.3112,497500.0
2015-02-19 12:25:00,210.11,210.13,210.03,210.04,608900.0,175.3195,175.3362,175.2528,175.2611,608900.0
2015-02-19 12:30:00,210.04,210.09,209.81,209.81,870900.0,175.2611,175.3028,175.0692,175.0692,870900.0
2015-02-19 12:35:00,209.81,209.87,209.66,209.82,1492800.0,175.0692,175.1193,174.944,175.0775,1492800.0
2015-02-19 12:40:00,209.82,209.88,209.81,209.87,531600.0,175.0775,175.1276,175.0692,175.1193,531600.0
2015-02-19 12:45:00,209.87,209.9,209.83,209.89,464000.0,175.1193,175.1443,175.0859,175.1359,464000.0
2015-02-19 12:50:00,209.89,209.92,209.83,209.89,658100.0,175.1359,175.161,175.0859,175.1359,658100.0
2015-02-19 12:55:00,209.89,209.94,209.78,209.93,663000.0,175.1359,175.1777,175.0442,175.1693,663000.0
2015-02-19 13:00:00,209.94,209.95,209.77,209.78,872400.0,175.1777,175.186,175.0358,175.0442,872400.0
2015-02-19 13:05:00,209.78,209.88,209.76,209.85,450900.0,175.0442,175.1276,175.0275,175.1026,450900.0
2015-02-19 13:10:00,209.84,209.85,209.74,209.81,570100.0,175.0942,175.1026,175.0108,175.0692,570100.0
2015-02-19 13:15:00,209.81,209.84,209.7,209.83,534100.0,175.0692,175.0942,174.9774,175.0859,534100.0
2015-02-19 13:20:00,209.83,209.98,209.74,209.79,1112400.0,175.0859,175.211,175.0108,175.0525,1112400.0
2015-02-19 13:25:00,209.79,209.85,209.74,209.82,393000.0,175.0525,175.1026,175.0108,175.0775,393000.0
2015-02-19 13:30:00,209.82,209.85,209.76,209.84,627400.0,175.0775,175.1026,175.0275,175.0942,627400.0
2015-02-19 13:35:00,209.85,209.9,209.81,209.89,863500.0,175.1026,175.1443,175.0692,175.1359,863500.0
2015-02-19 13:40:00,209.9,209.92,209.79,209.87,409200.0,175.1443,175.161,175.0525,175.1193,409200.0
2015-02-19 13:45:00,209.88,209.93,209.82,209.9,587800.0,175.1276,175.1693,175.0775,175.1443,587800.0
2015-02-19 13:50:00,209.91,210.08,209.87,210.05,871200.0,175.1526,175.2945,175.1193,175.2695,871200.0
2015-02-19 13:55:00,210.06,210.08,210.03,210.06,489100.0,175.2778,175.2945,175.2528,175.2778,489100.0
2015-02-19 14:00:00,210.07,210.16,210.06,210.09,927700.0,175.2861,175.3612,175.2778,175.3028,927700.0
2015-02-19 14:05:00,210.09,210.14,210.06,210.07,452100.0,175.3028,175.3445,175.2778,175.2861,452100.0
2015-02-19 14:10:00,210.07,210.12,210.05,210.07,350100.0,175.2861,175.3279,175.2695,175.2861,350100.0
2015-02-19 14:15:00,210.06,210.13,210.06,210.08,291600.0,175.2778,175.3362,175.2778,175.2945,291600.0
2015-02-19 14:20:00,210.09,210.09,209.98,209.99,441600.0,175.3028,175.3028,175.211,175.2194,441600.0
2015-02-19 14:25:00,210.0,210.03,209.96,209.96,441900.0,175.2277,175.2528,175.1944,175.1944,441900.0
2015-02-19 14:30:00,209.96,210.05,209.95,210.04,492800.0,175.1944,175.2695,175.186,175.2611,492800.0
2015-02-19 14:35:00,210.05,210.06,209.85,209.9,830200.0,175.2695,175.2778,175.1026,175.1443,830200.0
2015-02-19 14:40:00,209.91,210.02,209.88,210.01,782400.0,175.1526,175.2444,175.1276,175.2361,782400.0
2015-02-19 14:45:00,210.02,210.05,209.97,210.0,497000.0,175.2444,175.2695,175.2027,175.2277,497000.0
2015-02-19 14:50:00,210.0,210.05,209.99,210.01,424100.0,175.2277,175.2695,175.2194,175.2361,424100.0
2015-02-19 14:55:00,210.01,210.09,209.98,210.08,490700.0,175.2361,175.3028,175.211,175.2945,490700.0
2015-02-19 15:00:00,210.08,210.15,210.06,210.12,525700.0,175.2945,175.3529,175.2778,175.3279,525700.0
2015-02-19 15:05:00,210.12,210.23,210.11,210.14,1123000.0,175.3279,175.4196,175.3195,175.3445,1123000.0
2015-02-19 15:10:00,210.13,210.2,210.11,210.12,604500.0,175.3362,175.3946,175.3195,175.3279,604500.0
2015-02-19 15:15:00,210.11,210.17,210.08,210.13,685600.0,175.3195,175.3696,175.2945,175.3362,685600.0
2015-02-19 15:20:00,210.13,210.17,210.09,210.12,628000.0,175.3362,175.3696,175.3028,175.3279,628000.0
2015-02-19 15:25:00,210.13,210.15,210.02,210.07,663200.0,175.3362,175.3529,175.2444,175.2861,663200.0
2015-02-19 15:30:00,210.07,210.09,209.96,210.07,1091800.0,175.2861,175.3028,175.1944,175.2861,1091800.0
2015-02-19 15:35:00,210.06,210.13,209.96,210.0,1107500.0,175.2778,175.3362,175.1944,175.2277,1107500.0
2015-02-19 15:40:00,210.0,210.02,209.9,209.91,1349400.0,175.2277,175.2444,175.1443,175.1526,1349400.0
2015-02-19 15:45:00,209.91,209.92,209.84,209.87,1168500.0,175.1526,175.161,175.0942,175.1193,1168500.0
2015-02-19 15:50:00,209.86,209.88,209.78,209.88,1655200.0,175.1109,175.1276,175.0442,175.1276,1655200.0
2015-02-19 15:55:00,209.87,210.02,209.83,210.01,3365400.0,175.1193,175.2444,175.0859,175.2361,3365400.0
2015-02-20 09:30:00,209.48,209.86,209.43,209.8,2971900.0,174.7938,175.1109,174.7521,175.0608,2971900.0
2015-02-20 09:35:00,209.8,209.81,209.34,209.36,2045000.0,175.0608,175.0692,174.677,174.6937,2045000.0
2015-02-20 09:40:00,209.36,209.38,208.94,209.17,3465000.0,174.6937,174.7104,174.3432,174.5352,3465000.0
2015-02-20 09:45:00,209.17,209.21,208.9,209.0,2441500.0,174.5352,174.5685,174.3099,174.3933,2441500.0
2015-02-20 09:50:00,209.0,209.03,208.78,208.94,1903700.0,174.3933,174.4183,174.2097,174.3432,1903700.0
2015-02-20 09:55:00,208.94,209.06,208.81,208.89,1366400.0,174.3432,174.4434,174.2348,174.3015,1366400.0
2015-02-20 10:00:00,208.88,208.91,208.73,208.91,1593500.0,174.2932,174.3182,174.168,174.3182,1593500.0
2015-02-20 10:05:00,208.9,209.09,208.88,209.03,1927600.0,174.3099,174.4684,174.2932,174.4183,1927600.0
2015-02-20 10:10:00,209.03,209.19,209.02,209.15,1440700.0,174.4183,174.5519,174.41,174.5185,1440700.0
2015-02-20 10:15:00,209.15,209.27,209.1,209.17,1223300.0,174.5185,174.6186,174.4768,174.5352,1223300.0
2015-02-20 10:20:00,209.17,209.34,209.15,209.29,740400.0,174.5352,174.677,174.5185,174.6353,740400.0
2015-02-20 10:25:00,209.28,209.33,209.1,209.11,790100.0,174.627,174.6687,174.4768,174.4851,790100.0
2015-02-20 10:30:00,209.1,209.15,208.99,209.14,754300.0,174.4768,174.5185,174.385,174.5101,754300.0
2015-02-20 10:35:00,209.14,209.62,209.13,209.6,1384500.0,174.5101,174.9107,174.5018,174.894,1384500.0
2015-02-20 10:40:00,209.6,209.69,209.48,209.58,1930600.0,174.894,174.9691,174.7938,174.8773,1930600.0
2015-02-20 10:45:00,209.58,209.83,209.58,209.63,988600.0,174.8773,175.0859,174.8773,174.919,988600.0
2015-02-20 10:50:00,209.63,209.66,209.52,209.6,698900.0,174.919,174.944,174.8272,174.894,698900.0
2015-02-20 10:55:00,209.61,209.78,209.58,209.68,588400.0,174.9023,175.0442,174.8773,174.9607,588400.0
2015-02-20 11:00:00,209.67,209.83,209.66,209.75,831500.0,174.9524,175.0859,174.944,175.0191,831500.0
2015-02-20 11:05:00,209.75,209.82,209.62,209.67,952500.0,175.0191,175.0775,174.9107,174.9524,952500.0
2015-02-20 11:10:00,209.67,209.71,209.58,209.59,579200.0,174.9524,174.9857,174.8773,174.8856,579200.0
2015-02-20 11:15:00,209.59,209.65,209.56,209.61,402700.0,174.8856,174.9357,174.8606,174.9023,402700.0
2015-02-20 11:20:00,209.61,209.67,209.55,209.65,411500.0,174.9023,174.9524,174.8522,174.9357,411500.0
2015-02-20 11:25:00,209.67,209.75,209.64,209.68,895200.0,174.9524,175.0191,174.9273,174.9607,895200.0
2015-02-20 11:30:00,209.69,209.76,209.64,209.75,715900.0,174.9691,175.0275,174.9273,175.0191,715900.0
2015-02-20 11:35:00,209.76,209.83,209.62,209.64,1021500.0,175.0275,175.0859,174.9107,174.9273,1021500.0
2015-02-20 11:40:00,209.64,209.74,209.63,209.67,247300.0,174.9273,175.0108,174.919,174.9524,247300.0
2015-02-20 11:45:00,209.67,209.7,209.54,209.65,493700.0,174.9524,174.9774,174.8439,174.9357,493700.0
2015-02-20 11:50:00,209.65,209.74,209.59,209.69,553800.0,174.9357,175.0108,174.8856,174.9691,553800.0
2015-02-20 11:55:00,209.7,209.78,209.63,209.77,523100.0,174.9774,175.0442,174.919,175.0358,523100.0
2015-02-20 12:00:00,209.76,209.9,209.71,209.83,882400.0,175.0275,175.1443,174.9857,175.0859,882400.0
2015-02-20 12:05:00,209.84,209.85,209.73,209.79,598500.0,175.0942,175.1026,175.0024,175.0525,598500.0
2015-02-20 12:10:00,209.81,209.85,209.78,209.81,498700.0,175.0692,175.1026,175.0442,175.0692,498700.0
2015-02-20 12:15:00,209.82,209.93,209.77,209.92,572300.0,175.0775,175.1693,175.0358,175.161,572300.0
2015-02-20 12:20:00,209.92,209.93,209.84,209.9,821700.0,175.161,175.1693,175.0942,175.1443,821700.0
2015-02-20 12:25:00,209.9,209.91,209.76,209.8,716100.0,175.1443,175.1526,175.0275,175.0608,716100.0
2015-02-20 12:30:00,209.8,209.83,209.65,209.71,655100.0,175.0608,175.0859,174.9357,174.9857,655100.0
2015-02-20 12:35:00,209.71,210.22,209.7,209.97,3654600.0,174.9857,175.4113,174.9774,175.2027,3654600.0
2015-02-20 12:40:00,209.96,210.31,209.92,210.04,3012600.0,175.1944,175.4864,175.161,175.2611,3012600.0
2015-02-20 12:45:00,210.04,210.2,210.03,210.13,1332300.0,175.2611,175.3946,175.2528,175.3362,1332300.0
2015-02-20 12:50:00,210.13,210.2,210.06,210.14,819300.0,175.3362,175.3946,175.2778,175.3445,819300.0
2015-02-20 12:55:00,210.14,210.15,210.02,210.09,848700.0,175.3445,175.3529,175.2444,175.3028,848700.0
2015-02-20 13:00:00,210.08,210.19,210.03,210.14,1008400.0,175.2945,175.3863,175.2528,175.3445,1008400.0
2015-02-20 13:05:00,210.14,210.19,210.1,210.17,505400.0,175.3445,175.3863,175.3112,175.3696,505400.0
2015-02-20 13:10:00,210.16,210.35,210.13,210.33,1627700.0,175.3612,175.5198,175.3362,175.5031,1627700.0
2015-02-20 13:15:00,210.34,210.36,210.27,210.29,526600.0,175.5114,175.5281,175.453,175.4697,526600.0
2015-02-20 13:20:00,210.28,210.4,210.27,210.35,803200.0,175.4614,175.5615,175.453,175.5198,803200.0
2015-02-20 13:25:00,210.33,210.44,210.31,210.34,767000.0,175.5031,175.5949,175.4864,175.5114,767000.0
2015-02-20 13:30:00,210.34,210.46,210.33,210.38,821000.0,175.5114,175.6116,175.5031,175.5448,821000.0
2015-02-20 13:35:00,210.36,210.58,210.35,210.56,1717300.0,175.5281,175.7117,175.5198,175.695,1717300.0
2015-02-20 13:40:00,210.56,210.65,210.5,210.57,1728800.0,175.695,175.7701,175.6449,175.7033,1728800.0
2015-02-20 13:45:00,210.57,210.64,210.54,210.63,866200.0,175.7033,175.7618,175.6783,175.7534,866200.0
2015-02-20 13:50:00,210.62,210.64,210.58,210.63,619900.0,175.7451,175.7618,175.7117,175.7534,619900.0
2015-02-20 13:55:00,210.63,210.8,210.6,210.73,1172100.0,175.7534,175.8953,175.7284,175.8369,1172100.0
2015-02-20 14:00:00,210.73,210.84,210.72,210.84,1232800.0,175.8369,175.9286,175.8285,175.9286,1232800.0
2015-02-20 14:05:00,210.83,210.97,210.83,210.9,1599200.0,175.9203,176.0371,175.9203,175.9787,1599200.0
2015-02-20 14:10:00,210.9,210.95,210.8,210.81,1066400.0,175.9787,176.0204,175.8953,175.9036,1066400.0
2015-02-20 14:15:00,210.8,210.85,210.7,210.75,1306200.0,175.8953,175.937,175.8118,175.8535,1306200.0
2015-02-20 14:20:00,210.76,210.8,210.7,210.79,431800.0,175.8619,175.8953,175.8118,175.8869,431800.0
2015-02-20 14:25:00,210.78,210.85,210.73,210.73,757800.0,175.8786,175.937,175.8369,175.8369,757800.0
2015-02-20 14:30:00,210.74,210.79,210.7,210.75,748900.0,175.8452,175.8869,175.8118,175.8535,748900.0
2015-02-20 14:35:00,210.75,210.83,210.7,210.73,623800.0,175.8535,175.9203,175.8118,175.8369,623800.0
2015-02-20 14:40:00,210.72,210.73,210.61,210.68,711900.0,175.8285,175.8369,175.7367,175.7951,711900.0
2015-02-20 14:45:00,210.68,210.84,210.67,210.83,1211500.0,175.7951,175.9286,175.7868,175.9203,1211500.0
2015-02-20 14:50:00,210.83,210.94,210.83,210.91,1552200.0,175.9203,176.0121,175.9203,175.9871,1552200.0
2015-02-20 14:55:00,210.91,210.96,210.81,210.93,1096600.0,175.9871,176.0288,175.9036,176.0037,1096600.0
2015-02-20 15:00:00,210.94,211.13,210.94,211.04,2357400.0,176.0121,176.1706,176.0121,176.0955,2357400.0
2015-02-20 15:05:00,211.04,211.25,211.0,211.23,1915200.0,176.0955,176.2708,176.0621,176.2541,1915200.0
2015-02-20 15:10:00,211.24,211.33,211.15,211.22,2208100.0,176.2624,176.3375,176.1873,176.2457,2208100.0
2015-02-20 15:15:00,211.22,211.22,210.98,211.11,1757100.0,176.2457,176.2457,176.0455,176.1539,1757100.0
2015-02-20 15:20:00,211.11,211.18,211.04,211.16,1264800.0,176.1539,176.2123,176.0955,176.1957,1264800.0
2015-02-20 15:25:00,211.16,211.18,211.08,211.18,1051900.0,176.1957,176.2123,176.1289,176.2123,1051900.0
2015-02-20 15:30:00,211.17,211.26,211.04,211.22,2421400.0,176.204,176.2791,176.0955,176.2457,2421400.0
2015-02-20 15:35:00,211.22,211.26,211.2,211.24,1356000.0,176.2457,176.2791,176.229,176.2624,1356000.0
2015-02-20 15:40:00,211.24,211.27,211.19,211.22,1837800.0,176.2624,176.2874,176.2207,176.2457,1837800.0
2015-02-20 15:45:00,211.23,211.25,211.08,211.09,3048100.0,176.2541,176.2708,176.1289,176.1372,3048100.0
2015-02-20 15:50:00,211.1,211.17,211.03,211.08,1908600.0,176.1456,176.204,176.0872,176.1289,1908600.0
2015-02-20 15:55:00,211.08,211.27,211.07,211.27,5947700.0,176.1289,176.2874,176.1206,176.2874,5947700.0
2015-02-23 09:30:00,210.95,210.99,210.61,210.7,1820500.0,176.0204,176.0538,175.7367,175.8118,1820500.0
2015-02-23 09:35:00,210.7,210.91,210.68,210.77,1309700.0,175.8118,175.9871,175.7951,175.8702,1309700.0
2015-02-23 09:40:00,210.76,210.85,210.65,210.72,969700.0,175.8619,175.937,175.7701,175.8285,969700.0
2015-02-23 09:45:00,210.71,210.76,210.54,210.6,1318400.0,175.8202,175.8619,175.6783,175.7284,1318400.0
2015-02-23 09:50:00,210.59,210.71,210.53,210.65,1174500.0,175.72,175.8202,175.67,175.7701,1174500.0
2015-02-23 09:55:00,210.64,210.77,210.48,210.76,1092500.0,175.7618,175.8702,175.6283,175.8619,1092500.0
2015-02-23 10:00:00,210.76,210.8,210.61,210.79,843400.0,175.8619,175.8953,175.7367,175.8869,843400.0
2015-02-23 10:05:00,210.79,210.85,210.68,210.74,638800.0,175.8869,175.937,175.7951,175.8452,638800.0
2015-02-23 10:10:00,210.74,210.79,210.64,210.72,519700.0,175.8452,175.8869,175.7618,175.8285,519700.0
2015-02-23 10:15:00,210.71,210.72,210.51,210.59,1051000.0,175.8202,175.8285,175.6533,175.72,1051000.0
2015-02-23 10:20:00,210.59,210.78,210.54,210.77,770000.0,175.72,175.8786,175.6783,175.8702,770000.0
2015-02-23 10:25:00,210.77,210.79,210.68,210.74,517700.0,175.8702,175.8869,175.7951,175.8452,517700.0
2015-02-23 10:30:00,210.74,210.81,210.7,210.78,551400.0,175.8452,175.9036,175.8118,175.8786,551400.0
2015-02-23 10:35:00,210.77,210.84,210.7,210.81,629600.0,175.8702,175.9286,175.8118,175.9036,629600.0
2015-02-23 10:40:00,210.82,210.86,210.72,210.84,656500.0,175.912,175.9453,175.8285,175.9286,656500.0
2015-02-23 10:45:00,210.85,210.86,210.77,210.86,444400.0,175.937,175.9453,175.8702,175.9453,444400.0
2015-02-23 10:50:00,210.86,210.88,210.76,210.84,425100.0,175.9453,175.962,175.8619,175.9286,425100.0
2015-02-23 10:55:00,210.84,210.94,210.81,210.88,908600.0,175.9286,176.0121,175.9036,175.962,908600.0
2015-02-23 11:00:00,210.88,210.97,210.85,210.9,759500.0,175.962,176.0371,175.937,175.9787,759500.0
2015-02-23 11:05:00,210.89,210.94,210.85,210.92,305100.0,175.9704,176.0121,175.937,175.9954,305100.0
2015-02-23 11:10:00,210.92,210.92,210.84,210.86,318800.0,175.9954,175.9954,175.9286,175.9453,318800.0
2015-02-23 11:15:00,210.86,211.02,210.86,210.99,741000.0,175.9453,176.0788,175.9453,176.0538,741000.0
2015-02-23 11:20:00,211.0,211.05,210.98,211.01,828800.0,176.0621,176.1039,176.0455,176.0705,828800.0
2015-02-23 11:25:00,211.02,211.06,211.0,211.05,519900.0,176.0788,176.1122,176.0621,176.1039,519900.0
2015-02-23 11:30:00,211.04,211.08,211.0,211.07,377500.0,176.0955,176.1289,176.0621,176.1206,377500.0
2015-02-23 11:35:00,211.08,211.1,211.03,211.06,395400.0,176.1289,176.1456,176.0872,176.1122,395400.0
2015-02-23 11:40:00,211.06,211.08,211.0,211.07,489500.0,176.1122,176.1289,176.0621,176.1206,489500.0
2015-02-23 11:45:00,211.06,211.11,211.03,211.08,442200.0,176.1122,176.1539,176.0872,176.1289,442200.0
2015-02-23 11:50:00,211.09,211.09,211.0,211.03,354500.0,176.1372,176.1372,176.0621,176.0872,354500.0
2015-02-23 11:55:00,211.02,211.04,210.99,211.02,228000.0,176.0788,176.0955,176.0538,176.0788,228000.0
2015-02-23 12:00:00,211.02,211.04,210.99,211.03,588300.0,176.0788,176.0955,176.0538,176.0872,588300.0
2015-02-23 12:05:00,211.03,211.08,211.0,211.02,278200.0,176.0872,176.1289,176.0621,176.0788,278200.0
2015-02-23 12:10:00,211.03,211.05,211.0,211.01,223900.0,176.0872,176.1039,176.0621,176.0705,223900.0
2015-02-23 12:15:00,211.01,211.02,210.95,210.96,363300.0,176.0705,176.0788,176.0204,176.0288,363300.0
2015-02-23 12:20:00,210.96,210.97,210.84,210.92,537400.0,176.0288,176.0371,175.9286,175.9954,537400.0
2015-02-23 12:25:00,210.92,210.94,210.84,210.85,296500.0,175.9954,176.0121,175.9286,175.937,296500.0
2015-02-23 12:30:00,210.84,210.89,210.84,210.86,257100.0,175.9286,175.9704,175.9286,175.9453,257100.0
2015-02-23 12:35:00,210.85,210.95,210.73,210.75,548800.0,175.937,176.0204,175.8369,175.8535,548800.0
2015-02-23 12:40:00,210.75,210.81,210.72,210.73,432300.0,175.8535,175.9036,175.8285,175.8369,432300.0
2015-02-23 12:45:00,210.73,210.81,210.65,210.75,547600.0,175.8369,175.9036,175.7701,175.8535,547600.0
2015-02-23 12:50:00,210.75,210.83,210.72,210.79,308200.0,175.8535,175.9203,175.8285,175.8869,308200.0
2015-02-23 12:55:00,210.8,210.83,210.76,210.8,237000.0,175.8953,175.9203,175.8619,175.8953,237000.0
2015-02-23 13:00:00,210.8,210.81,210.72,210.73,348200.0,175.8953,175.9036,175.8285,175.8369,348200.0
2015-02-23 13:05:00,210.73,210.78,210.73,210.77,155900.0,175.8369,175.8786,175.8369,175.8702,155900.0
2015-02-23 13:10:00,210.78,210.85,210.74,210.83,319500.0,175.8786,175.937,175.8452,175.9203,319500.0
2015-02-23 13:15:00,210.83,210.88,210.82,210.86,222200.0,175.9203,175.962,175.912,175.9453,222200.0
2015-02-23 13:20:00,210.85,210.89,210.83,210.86,248500.0,175.937,175.9704,175.9203,175.9453,248500.0
2015-02-23 13:25:00,210.87,210.88,210.8,210.8,241100.0,175.9537,175.962,175.8953,175.8953,241100.0
2015-02-23 13:30:00,210.81,211.06,210.8,210.93,1430600.0,175.9036,176.1122,175.8953,176.0037,1430600.0
2015-02-23 13:35:00,210.93,211.01,210.92,211.0,591700.0,176.0037,176.0705,175.9954,176.0621,591700.0
2015-02-23 13:40:00,211.01,211.09,210.97,211.0,817800.0,176.0705,176.1372,176.0371,176.0621,817800.0
2015-02-23 13:45:00,211.0,211.06,210.93,210.97,524800.0,176.0621,176.1122,176.0037,176.0371,524800.0
2015-02-23 13:50:00,210.97,211.0,210.9,210.91,400300.0,176.0371,176.0621,175.9787,175.9871,400300.0
2015-02-23 13:55:00,210.91,210.94,210.88,210.9,209500.0,175.9871,176.0121,175.962,175.9787,209500.0
2015-02-23 14:00:00,210.9,210.96,210.88,210.91,501200.0,175.9787,176.0288,175.962,175.9871,501200.0
2015-02-23 14:05:00,210.91,211.02,210.91,210.97,220000.0,175.9871,176.0788,175.9871,176.0371,220000.0
2015-02-23 14:10:00,210.97,211.0,210.92,210.95,468000.0,176.0371,176.0621,175.9954,176.0204,468000.0
2015-02-23 14:15:00,210.94,211.03,210.93,210.98,304100.0,176.0121,176.0872,176.0037,176.0455,304100.0
2015-02-23 14:20:00,210.99,211.02,210.98,211.01,374900.0,176.0538,176.0788,176.0455,176.0705,374900.0
2015-02-23 14:25:00,211.0,211.04,210.97,211.02,458800.0,176.0621,176.0955,176.0371,176.0788,458800.0
2015-02-23 14:30:00,211.01,211.01,210.84,210.87,827800.0,176.0705,176.0705,175.9286,175.9537,827800.0
2015-02-23 14:35:00,210.88,210.91,210.77,210.78,473700.0,175.962,175.9871,175.8702,175.8786,473700.0
2015-02-23 14:40:00,210.78,210.79,210.67,210.75,590700.0,175.8786,175.8869,175.7868,175.8535,590700.0
2015-02-23 14:45:00,210.75,210.82,210.74,210.79,468000.0,175.8535,175.912,175.8452,175.8869,468000.0
2015-02-23 14:50:00,210.79,210.8,210.73,210.76,312000.0,175.8869,175.8953,175.8369,175.8619,312000.0
2015-02-23 14:55:00,210.76,210.81,210.74,210.75,293700.0,175.8619,175.9036,175.8452,175.8535,293700.0
2015-02-23 15:00:00,210.75,210.77,210.62,210.62,649100.0,175.8535,175.8702,175.7451,175.7451,649100.0
2015-02-23 15:05:00,210.63,210.65,210.53,210.55,946200.0,175.7534,175.7701,175.67,175.6867,946200.0
2015-02-23 15:10:00,210.55,210.65,210.53,210.64,438900.0,175.6867,175.7701,175.67,175.7618,438900.0
2015-02-23 15:15:00,210.63,210.72,210.61,210.66,543700.0,175.7534,175.8285,175.7367,175.7784,543700.0
2015-02-23 15:20:00,210.66,210.72,210.61,210.65,415000.0,175.7784,175.8285,175.7367,175.7701,415000.0
2015-02-23 15:25:00,210.64,210.77,210.62,210.74,550200.0,175.7618,175.8702,175.7451,175.8452,550200.0
2015-02-23 15:30:00,210.73,210.79,210.72,210.75,507600.0,175.8369,175.8869,175.8285,175.8535,507600.0
2015-02-23 15:35:00,210.74,210.87,210.74,210.85,746100.0,175.8452,175.9537,175.8452,175.937,746100.0
2015-02-23 15:40:00,210.85,211.0,210.82,210.99,1665700.0,175.937,176.0621,175.912,176.0538,1665700.0
2015-02-23 15:45:00,210.98,211.03,210.95,210.97,896500.0,176.0455,176.0872,176.0204,176.0371,896500.0
2015-02-23 15:50:00,210.97,211.07,210.97,211.06,1776500.0,176.0371,176.1206,176.0371,176.1122,1776500.0
2015-02-23 15:55:00,211.07,211.21,211.01,211.21,3615600.0,176.1206,176.2374,176.0705,176.2374,3615600.0
2015-02-24 09:30:00,211.12,211.32,211.1,211.11,2456100.0,176.1623,176.3292,176.1456,176.1539,2456100.0
2015-02-24 09:35:00,211.1,211.16,211.03,211.11,1403600.0,176.1456,176.1957,176.0872,176.1539,1403600.0
2015-02-24 09:40:00,211.1,211.23,211.04,211.18,833100.0,176.1456,176.2541,176.0955,176.2123,833100.0
2015-02-24 09:45:00,211.19,211.35,211.17,211.26,1314000.0,176.2207,176.3542,176.204,176.2791,1314000.0
2015-02-24 09:50:00,211.26,211.36,211.17,211.24,1213800.0,176.2791,176.3625,176.204,176.2624,1213800.0
2015-02-24 09:55:00,211.23,211.28,211.11,211.14,565800.0,176.2541,176.2958,176.1539,176.179,565800.0
2015-02-24 10:00:00,211.15,211.16,210.76,211.05,3367000.0,176.1873,176.1957,175.8619,176.1039,3367000.0
2015-02-24 10:05:00,211.06,211.33,210.92,211.3,1761000.0,176.1122,176.3375,175.9954,176.3125,1761000.0
2015-02-24 10:10:00,211.3,211.4,211.17,211.29,1014000.0,176.3125,176.3959,176.204,176.3041,1014000.0
2015-02-24 10:15:00,211.28,211.29,211.03,211.24,1264700.0,176.2958,176.3041,176.0872,176.2624,1264700.0
2015-02-24 10:20:00,211.23,211.49,211.16,211.4,1716800.0,176.2541,176.471,176.1957,176.3959,1716800.0
2015-02-24 10:25:00,211.4,211.66,211.39,211.57,1526000.0,176.3959,176.6129,176.3876,176.5378,1526000.0
2015-02-24 10:30:00,211.57,211.62,211.48,211.54,819100.0,176.5378,176.5795,176.4627,176.5127,819100.0
2015-02-24 10:35:00,211.54,211.58,211.46,211.48,447600.0,176.5127,176.5461,176.446,176.4627,447600.0
2015-02-24 10:40:00,211.49,211.6,211.44,211.55,526900.0,176.471,176.5628,176.4293,176.5211,526900.0
2015-02-24 10:45:00,211.55,211.62,211.42,211.52,769600.0,176.5211,176.5795,176.4126,176.496,769600.0
2015-02-24 10:50:00,211.51,211.54,211.43,211.45,464000.0,176.4877,176.5127,176.4209,176.4376,464000.0
2015-02-24 10:55:00,211.45,211.56,211.43,211.56,499600.0,176.4376,176.5294,176.4209,176.5294,499600.0
2015-02-24 11:00:00,211.55,211.6,211.52,211.59,615700.0,176.5211,176.5628,176.496,176.5545,615700.0
2015-02-24 11:05:00,211.59,211.72,211.58,211.67,696900.0,176.5545,176.6629,176.5461,176.6212,696900.0
2015-02-24 11:10:00,211.67,211.91,211.67,211.87,1182100.0,176.6212,176.8215,176.6212,176.7881,1182100.0
2015-02-24 11:15:00,211.87,211.88,211.78,211.81,683300.0,176.7881,176.7964,176.713,176.738,683300.0
2015-02-24 11:20:00,211.81,211.84,211.78,211.82,526400.0,176.738,176.7631,176.713,176.7464,526400.0
2015-02-24 11:25:00,211.82,211.85,211.75,211.8,763400.0,176.7464,176.7714,176.688,176.7297,763400.0
2015-02-24 11:30:00,211.8,211.87,211.71,211.73,801200.0,176.7297,176.7881,176.6546,176.6713,801200.0
2015-02-24 11:35:00,211.73,211.73,211.63,211.65,562300.0,176.6713,176.6713,176.5878,176.6045,562300.0
2015-02-24 11:40:00,211.64,211.69,211.63,211.64,423800.0,176.5962,176.6379,176.5878,176.5962,423800.0
2015-02-24 11:45:00,211.65,211.7,211.6,211.65,458400.0,176.6045,176.6462,176.5628,176.6045,458400.0
2015-02-24 11:50:00,211.65,211.69,211.61,211.66,328500.0,176.6045,176.6379,176.5711,176.6129,328500.0
2015-02-24 11:55:00,211.65,211.7,211.58,211.59,309300.0,176.6045,176.6462,176.5461,176.5545,309300.0
2015-02-24 12:00:00,211.59,211.63,211.51,211.6,463400.0,176.5545,176.5878,176.4877,176.5628,463400.0
2015-02-24 12:05:00,211.61,211.68,211.6,211.64,269300.0,176.5711,176.6296,176.5628,176.5962,269300.0
2015-02-24 12:10:00,211.65,211.69,211.63,211.64,203500.0,176.6045,176.6379,176.5878,176.5962,203500.0
2015-02-24 12:15:00,211.64,211.65,211.52,211.57,499300.0,176.5962,176.6045,176.496,176.5378,499300.0
2015-02-24 12:20:00,211.57,211.63,211.56,211.62,357200.0,176.5378,176.5878,176.5294,176.5795,357200.0
2015-02-24 12:25:00,211.62,211.62,211.51,211.54,326000.0,176.5795,176.5795,176.4877,176.5127,326000.0
2015-02-24 12:30:00,211.54,211.54,211.11,211.29,1569700.0,176.5127,176.5127,176.1539,176.3041,1569700.0
2015-02-24 12:35:00,211.29,211.34,211.24,211.3,557000.0,176.3041,176.3459,176.2624,176.3125,557000.0
2015-02-24 12:40:00,211.3,211.42,211.25,211.39,453800.0,176.3125,176.4126,176.2708,176.3876,453800.0
2015-02-24 12:45:00,211.39,211.41,211.36,211.4,191700.0,176.3876,176.4043,176.3625,176.3959,191700.0
2015-02-24 12:50:00,211.4,211.41,211.36,211.41,341400.0,176.3959,176.4043,176.3625,176.4043,341400.0
2015-02-24 12:55:00,211.41,211.6,211.4,211.52,748200.0,176.4043,176.5628,176.3959,176.496,748200.0
2015-02-24 13:00:00,211.52,211.54,211.46,211.5,246500.0,176.496,176.5127,176.446,176.4794,246500.0
2015-02-24 13:05:00,211.5,211.52,211.44,211.5,306100.0,176.4794,176.496,176.4293,176.4794,306100.0
2015-02-24 13:10:00,211.5,211.57,211.48,211.51,236900.0,176.4794,176.5378,176.4627,176.4877,236900.0
2015-02-24 13:15:00,211.5,211.51,211.44,211.47,282000.0,176.4794,176.4877,176.4293,176.4543,282000.0
2015-02-24 13:20:00,211.46,211.48,211.37,211.46,386800.0,176.446,176.4627,176.3709,176.446,386800.0
2015-02-24 13:25:00,211.45,211.54,211.41,211.48,299200.0,176.4376,176.5127,176.4043,176.4627,299200.0
2015-02-24 13:30:00,211.49,211.62,211.48,211.58,528400.0,176.471,176.5795,176.4627,176.5461,528400.0
2015-02-24 13:35:00,211.57,211.64,211.55,211.56,305500.0,176.5378,176.5962,176.5211,176.5294,305500.0
2015-02-24 13:40:00,211.56,211.72,211.53,211.72,441500.0,176.5294,176.6629,176.5044,176.6629,441500.0
2015-02-24 13:45:00,211.73,211.73,211.62,211.65,328400.0,176.6713,176.6713,176.5795,176.6045,328400.0
2015-02-24 13:50:00,211.65,211.68,211.58,211.65,192000.0,176.6045,176.6296,176.5461,176.6045,192000.0
2015-02-24 13:55:00,211.65,211.72,211.64,211.68,280700.0,176.6045,176.6629,176.5962,176.6296,280700.0
2015-02-24 14:00:00,211.68,211.73,211.65,211.68,368700.0,176.6296,176.6713,176.6045,176.6296,368700.0
2015-02-24 14:05:00,211.68,211.68,211.51,211.58,591500.0,176.6296,176.6296,176.4877,176.5461,591500.0
2015-02-24 14:10:00,211.58,211.63,211.57,211.61,255300.0,176.5461,176.5878,176.5378,176.5711,255300.0
2015-02-24 14:15:00,211.62,211.66,211.6,211.61,292600.0,176.5795,176.6129,176.5628,176.5711,292600.0
2015-02-24 14:20:00,211.61,211.67,211.6,211.67,276900.0,176.5711,176.6212,176.5628,176.6212,276900.0
2015-02-24 14:25:00,211.67,211.71,211.58,211.58,507800.0,176.6212,176.6546,176.5461,176.5461,507800.0
2015-02-24 14:30:00,211.58,211.61,211.49,211.51,493900.0,176.5461,176.5711,176.471,176.4877,493900.0
2015-02-24 14:35:00,211.51,211.62,211.51,211.61,418500.0,176.4877,176.5795,176.4877,176.5711,418500.0
2015-02-24 14:40:00,211.62,211.7,211.61,211.68,359000.0,176.5795,176.6462,176.5711,176.6296,359000.0
2015-02-24 14:45:00,211.68,211.69,211.62,211.63,199500.0,176.6296,176.6379,176.5795,176.5878,199500.0
2015-02-24 14:50:00,211.64,211.78,211.62,211.77,582800.0,176.5962,176.713,176.5795,176.7047,582800.0
2015-02-24 14:55:00,211.77,211.78,211.7,211.76,376800.0,176.7047,176.713,176.6462,176.6963,376800.0
2015-02-24 15:00:00,211.74,211.83,211.73,211.77,603100.0,176.6796,176.7547,176.6713,176.7047,603100.0
2015-02-24 15:05:00,211.78,211.85,211.74,211.85,653500.0,176.713,176.7714,176.6796,176.7714,653500.0
2015-02-24 15:10:00,211.84,211.86,211.78,211.83,445000.0,176.7631,176.7797,176.713,176.7547,445000.0
2015-02-24 15:15:00,211.83,211.93,211.81,211.93,742400.0,176.7547,176.8382,176.738,176.8382,742400.0
2015-02-24 15:20:00,211.93,211.95,211.88,211.94,829500.0,176.8382,176.8548,176.7964,176.8465,829500.0
2015-02-24 15:25:00,211.95,211.96,211.91,211.95,447200.0,176.8548,176.8632,176.8215,176.8548,447200.0
2015-02-24 15:30:00,211.95,211.97,211.9,211.91,828000.0,176.8548,176.8715,176.8131,176.8215,828000.0
2015-02-24 15:35:00,211.91,211.95,211.89,211.94,548200.0,176.8215,176.8548,176.8048,176.8465,548200.0
2015-02-24 15:40:00,211.95,212.05,211.94,211.96,1742700.0,176.8548,176.9383,176.8465,176.8632,1742700.0
2015-02-24 15:45:00,211.97,211.97,211.76,211.77,2175200.0,176.8715,176.8715,176.6963,176.7047,2175200.0
2015-02-24 15:50:00,211.77,211.81,211.72,211.75,1855100.0,176.7047,176.738,176.6629,176.688,1855100.0
2015-02-24 15:55:00,211.75,211.87,211.73,211.84,4901700.0,176.688,176.7881,176.6713,176.7631,4901700.0
2015-02-25 09:30:00,211.66,211.78,211.6,211.62,1694600.0,176.6129,176.713,176.5628,176.5795,1694600.0
2015-02-25 09:35:00,211.62,211.68,211.55,211.68,775400.0,176.5795,176.6296,176.5211,176.6296,775400.0
2015-02-25 09:40:00,211.68,211.7,211.43,211.52,1601900.0,176.6296,176.6462,176.4209,176.496,1601900.0
2015-02-25 09:45:00,211.51,211.55,211.45,211.51,653100.0,176.4877,176.5211,176.4376,176.4877,653100.0
2015-02-25 09:50:00,211.5,211.54,211.37,211.43,667000.0,176.4794,176.5127,176.3709,176.4209,667000.0
2015-02-25 09:55:00,211.42,211.52,211.42,211.52,667900.0,176.4126,176.496,176.4126,176.496,667900.0
2015-02-25 10:00:00,211.5,211.63,211.46,211.55,1087000.0,176.4794,176.5878,176.446,176.5211,1087000.0
2015-02-25 10:05:00,211.55,211.65,211.44,211.63,892600.0,176.5211,176.6045,176.4293,176.5878,892600.0
2015-02-25 10:10:00,211.62,211.64,211.55,211.6,531600.0,176.5795,176.5962,176.5211,176.5628,531600.0
2015-02-25 10:15:00,211.6,211.62,211.48,211.55,623000.0,176.5628,176.5795,176.4627,176.5211,623000.0
2015-02-25 10:20:00,211.55,211.57,211.48,211.51,520200.0,176.5211,176.5378,176.4627,176.4877,520200.0
2015-02-25 10:25:00,211.52,211.58,211.49,211.51,482800.0,176.496,176.5461,176.471,176.4877,482800.0
2015-02-25 10:30:00,211.5,211.66,211.41,211.56,851000.0,176.4794,176.6129,176.4043,176.5294,851000.0
2015-02-25 10:35:00,211.56,211.61,211.52,211.58,321200.0,176.5294,176.5711,176.496,176.5461,321200.0
2015-02-25 10:40:00,211.58,211.7,211.55,211.7,456000.0,176.5461,176.6462,176.5211,176.6462,456000.0
2015-02-25 10:45:00,211.7,211.74,211.66,211.68,575000.0,176.6462,176.6796,176.6129,176.6296,575000.0
2015-02-25 10:50:00,211.68,211.7,211.64,211.65,349200.0,176.6296,176.6462,176.5962,176.6045,349200.0
2015-02-25 10:55:00,211.65,211.73,211.62,211.64,403300.0,176.6045,176.6713,176.5795,176.5962,403300.0
2015-02-25 11:00:00,211.64,211.67,211.57,211.64,413600.0,176.5962,176.6212,176.5378,176.5962,413600.0
2015-02-25 11:05:00,211.65,211.65,211.49,211.51,632500.0,176.6045,176.6045,176.471,176.4877,632500.0
2015-02-25 11:10:00,211.51,211.6,211.49,211.59,630900.0,176.4877,176.5628,176.471,176.5545,630900.0
2015-02-25 11:15:00,211.58,211.67,211.55,211.66,398700.0,176.5461,176.6212,176.5211,176.6129,398700.0
2015-02-25 11:20:00,211.67,211.73,211.66,211.72,490300.0,176.6212,176.6713,176.6129,176.6629,490300.0
2015-02-25 11:25:00,211.73,211.79,211.71,211.74,499800.0,176.6713,176.7213,176.6546,176.6796,499800.0
2015-02-25 11:30:00,211.73,211.78,211.71,211.75,408600.0,176.6713,176.713,176.6546,176.688,408600.0
2015-02-25 11:35:00,211.75,211.79,211.72,211.78,437400.0,176.688,176.7213,176.6629,176.713,437400.0
2015-02-25 11:40:00,211.78,211.8,211.69,211.74,494600.0,176.713,176.7297,176.6379,176.6796,494600.0
2015-02-25 11:45:00,211.75,211.82,211.73,211.8,462400.0,176.688,176.7464,176.6713,176.7297,462400.0
2015-02-25 11:50:00,211.8,211.92,211.79,211.84,746800.0,176.7297,176.8298,176.7213,176.7631,746800.0
2015-02-25 11:55:00,211.85,211.87,211.78,211.78,591000.0,176.7714,176.7881,176.713,176.713,591000.0
2015-02-25 12:00:00,211.78,211.84,211.77,211.84,389300.0,176.713,176.7631,176.7047,176.7631,389300.0
2015-02-25 12:05:00,211.84,211.87,211.8,211.81,334500.0,176.7631,176.7881,176.7297,176.738,334500.0
2015-02-25 12:10:00,211.82,211.87,211.8,211.85,533700.0,176.7464,176.7881,176.7297,176.7714,533700.0
2015-02-25 12:15:00,211.86,211.87,211.8,211.83,325500.0,176.7797,176.7881,176.7297,176.7547,325500.0
2015-02-25 12:20:00,211.82,211.85,211.79,211.85,298500.0,176.7464,176.7714,176.7213,176.7714,298500.0
2015-02-25 12:25:00,211.85,211.86,211.77,211.79,413600.0,176.7714,176.7797,176.7047,176.7213,413600.0
2015-02-25 12:30:00,211.79,211.84,211.79,211.84,233300.0,176.7213,176.7631,176.7213,176.7631,233300.0
2015-02-25 12:35:00,211.83,211.86,211.82,211.84,168200.0,176.7547,176.7797,176.7464,176.7631,168200.0
2015-02-25 12:40:00,211.84,211.89,211.8,211.88,481400.0,176.7631,176.8048,176.7297,176.7964,481400.0
2015-02-25 12:45:00,211.88,211.93,211.84,211.9,443800.0,176.7964,176.8382,176.7631,176.8131,443800.0
2015-02-25 12:50:00,211.91,211.95,211.87,211.89,324000.0,176.8215,176.8548,176.7881,176.8048,324000.0
2015-02-25 12:55:00,211.89,211.9,211.86,211.88,263200.0,176.8048,176.8131,176.7797,176.7964,263200.0
2015-02-25 13:00:00,211.88,211.94,211.87,211.94,468300.0,176.7964,176.8465,176.7881,176.8465,468300.0
2015-02-25 13:05:00,211.94,211.95,211.81,211.84,326400.0,176.8465,176.8548,176.738,176.7631,326400.0
2015-02-25 13:10:00,211.84,211.92,211.83,211.92,180400.0,176.7631,176.8298,176.7547,176.8298,180400.0
2015-02-25 13:15:00,211.92,211.96,211.89,211.95,568400.0,176.8298,176.8632,176.8048,176.8548,568400.0
2015-02-25 13:20:00,211.95,211.96,211.91,211.94,189000.0,176.8548,176.8632,176.8215,176.8465,189000.0
2015-02-25 13:25:00,211.95,212.0,211.93,211.99,451100.0,176.8548,176.8966,176.8382,176.8882,451100.0
2015-02-25 13:30:00,212.0,212.19,211.99,212.17,1305400.0,176.8966,177.0551,176.8882,177.0384,1305400.0
2015-02-25 13:35:00,212.17,212.24,212.12,212.22,1043500.0,177.0384,177.0968,176.9967,177.0801,1043500.0
2015-02-25 13:40:00,212.22,212.22,212.13,212.15,403300.0,177.0801,177.0801,177.005,177.0217,403300.0
2015-02-25 13:45:00,212.15,212.18,212.11,212.18,315900.0,177.0217,177.0468,176.9884,177.0468,315900.0
2015-02-25 13:50:00,212.18,212.18,212.1,212.13,292800.0,177.0468,177.0468,176.98,177.005,292800.0
2015-02-25 13:55:00,212.14,212.18,212.12,212.14,214300.0,177.0134,177.0468,176.9967,177.0134,214300.0
2015-02-25 14:00:00,212.14,212.17,212.08,212.09,375800.0,177.0134,177.0384,176.9633,176.9717,375800.0
2015-02-25 14:05:00,212.09,212.11,211.98,212.02,856500.0,176.9717,176.9884,176.8799,176.9133,856500.0
2015-02-25 14:10:00,212.02,212.04,211.99,212.01,405300.0,176.9133,176.9299,176.8882,176.9049,405300.0
2015-02-25 14:15:00,212.01,212.1,212.01,212.05,450400.0,176.9049,176.98,176.9049,176.9383,450400.0
2015-02-25 14:20:00,212.06,212.06,211.9,211.94,714000.0,176.9466,176.9466,176.8131,176.8465,714000.0
2015-02-25 14:25:00,211.95,211.96,211.83,211.92,668700.0,176.8548,176.8632,176.7547,176.8298,668700.0
2015-02-25 14:30:00,211.91,211.96,211.83,211.84,752600.0,176.8215,176.8632,176.7547,176.7631,752600.0
2015-02-25 14:35:00,211.84,211.87,211.54,211.57,1175600.0,176.7631,176.7881,176.5127,176.5378,1175600.0
2015-02-25 14:40:00,211.56,211.62,211.46,211.51,1368300.0,176.5294,176.5795,176.446,176.4877,1368300.0
2015-02-25 14:45:00,211.5,211.64,211.49,211.55,1087000.0,176.4794,176.5962,176.471,176.5211,1087000.0
2015-02-25 14:50:00,211.55,211.56,211.33,211.52,1246500.0,176.5211,176.5294,176.3375,176.496,1246500.0
2015-02-25 14:55:00,211.53,211.63,211.51,211.56,653900.0,176.5044,176.5878,176.4877,176.5294,653900.0
2015-02-25 15:00:00,211.56,211.58,211.27,211.27,1372400.0,176.5294,176.5461,176.2874,176.2874,1372400.0
2015-02-25 15:05:00,211.28,211.39,211.22,211.31,1151200.0,176.2958,176.3876,176.2457,176.3208,1151200.0
2015-02-25 15:10:00,211.31,211.48,211.3,211.47,1224000.0,176.3208,176.4627,176.3125,176.4543,1224000.0
2015-02-25 15:15:00,211.47,211.5,211.45,211.49,705100.0,176.4543,176.4794,176.4376,176.471,705100.0
2015-02-25 15:20:00,211.48,211.49,211.42,211.47,519000.0,176.4627,176.471,176.4126,176.4543,519000.0
2015-02-25 15:25:00,211.47,211.47,211.27,211.27,686600.0,176.4543,176.4543,176.2874,176.2874,686600.0
2015-02-25 15:30:00,211.27,211.47,211.27,211.36,1250900.0,176.2874,176.4543,176.2874,176.3625,1250900.0
2015-02-25 15:35:00,211.36,211.49,211.35,211.43,951600.0,176.3625,176.471,176.3542,176.4209,951600.0
2015-02-25 15:40:00,211.43,211.53,211.34,211.53,1749500.0,176.4209,176.5044,176.3459,176.5044,1749500.0
2015-02-25 15:45:00,211.53,211.56,211.47,211.56,1705000.0,176.5044,176.5294,176.4543,176.5294,1705000.0
2015-02-25 15:50:00,211.56,211.7,211.55,211.69,4443500.0,176.5294,176.6462,176.5211,176.6379,4443500.0
2015-02-25 15:55:00,211.7,211.71,211.6,211.61,5391500.0,176.6462,176.6546,176.5628,176.5711,5391500.0
2015-02-26 09:30:00,211.52,211.55,211.3,211.34,1833400.0,176.496,176.5211,176.3125,176.3459,1833400.0
2015-02-26 09:35:00,211.35,211.65,211.34,211.61,1567400.0,176.3542,176.6045,176.3459,176.5711,1567400.0
2015-02-26 09:40:00,211.6,211.65,211.56,211.58,874500.0,176.5628,176.6045,176.5294,176.5461,874500.0
2015-02-26 09:45:00,211.58,211.62,211.33,211.37,1144000.0,176.5461,176.5795,176.3375,176.3709,1144000.0
2015-02-26 09:50:00,211.37,211.44,211.2,211.22,1184100.0,176.3709,176.4293,176.229,176.2457,1184100.0
2015-02-26 09:55:00,211.22,211.22,210.86,210.9,1807600.0,176.2457,176.2457,175.9453,175.9787,1807600.0
2015-02-26 10:00:00,210.9,211.09,210.88,211.08,1337200.0,175.9787,176.1372,175.962,176.1289,1337200.0
2015-02-26 10:05:00,211.08,211.14,211.02,211.08,942300.0,176.1289,176.179,176.0788,176.1289,942300.0
2015-02-26 10:10:00,211.08,211.14,211.0,211.13,506700.0,176.1289,176.179,176.0621,176.1706,506700.0
2015-02-26 10:15:00,211.14,211.26,211.11,211.2,800500.0,176.179,176.2791,176.1539,176.229,800500.0
2015-02-26 10:20:00,211.21,211.27,211.18,211.2,454300.0,176.2374,176.2874,176.2123,176.229,454300.0
2015-02-26 10:25:00,211.2,211.24,211.15,211.22,577100.0,176.229,176.2624,176.1873,176.2457,577100.0
2015-02-26 10:30:00,211.23,211.26,211.1,211.26,574500.0,176.2541,176.2791,176.1456,176.2791,574500.0
2015-02-26 10:35:00,211.26,211.44,211.25,211.4,873200.0,176.2791,176.4293,176.2708,176.3959,873200.0
2015-02-26 10:40:00,211.4,211.41,211.32,211.4,465300.0,176.3959,176.4043,176.3292,176.3959,465300.0
2015-02-26 10:45:00,211.4,211.48,211.33,211.37,879000.0,176.3959,176.4627,176.3375,176.3709,879000.0
2015-02-26 10:50:00,211.37,211.47,211.32,211.38,385200.0,176.3709,176.4543,176.3292,176.3792,385200.0
2015-02-26 10:55:00,211.38,211.46,211.37,211.43,497400.0,176.3792,176.446,176.3709,176.4209,497400.0
2015-02-26 11:00:00,211.42,211.58,211.42,211.54,1060700.0,176.4126,176.5461,176.4126,176.5127,1060700.0
2015-02-26 11:05:00,211.55,211.71,211.5,211.64,869800.0,176.5211,176.6546,176.4794,176.5962,869800.0
2015-02-26 11:10:00,211.64,211.67,211.59,211.62,447200.0,176.5962,176.6212,176.5545,176.5795,447200.0
2015-02-26 11:15:00,211.62,211.65,211.57,211.64,402700.0,176.5795,176.6045,176.5378,176.5962,402700.0
2015-02-26 11:20:00,211.64,211.65,211.51,211.56,583500.0,176.5962,176.6045,176.4877,176.5294,583500.0
2015-02-26 11:25:00,211.56,211.58,211.49,211.53,947300.0,176.5294,176.5461,176.471,176.5044,947300.0
2015-02-26 11:30:00,211.53,211.62,211.52,211.56,587100.0,176.5044,176.5795,176.496,176.5294,587100.0
2015-02-26 11:35:00,211.56,211.65,211.56,211.58,413100.0,176.5294,176.6045,176.5294,176.5461,413100.0
2015-02-26 11:40:00,211.57,211.67,211.56,211.59,636200.0,176.5378,176.6212,176.5294,176.5545,636200.0
2015-02-26 11:45:00,211.59,211.61,211.53,211.56,388800.0,176.5545,176.5711,176.5044,176.5294,388800.0
2015-02-26 11:50:00,211.55,211.59,211.5,211.59,465800.0,176.5211,176.5545,176.4794,176.5545,465800.0
2015-02-26 11:55:00,211.6,211.6,211.47,211.51,393400.0,176.5628,176.5628,176.4543,176.4877,393400.0
2015-02-26 12:00:00,211.5,211.51,211.39,211.44,584200.0,176.4794,176.4877,176.3876,176.4293,584200.0
2015-02-26 12:05:00,211.44,211.44,211.34,211.39,440500.0,176.4293,176.4293,176.3459,176.3876,440500.0
2015-02-26 12:10:00,211.4,211.45,211.36,211.43,274800.0,176.3959,176.4376,176.3625,176.4209,274800.0
2015-02-26 12:15:00,211.43,211.43,211.16,211.17,660000.0,176.4209,176.4209,176.1957,176.204,660000.0
2015-02-26 12:20:00,211.18,211.29,211.12,211.25,621500.0,176.2123,176.3041,176.1623,176.2708,621500.0
2015-02-26 12:25:00,211.26,211.37,211.26,211.33,370000.0,176.2791,176.3709,176.2791,176.3375,370000.0
2015-02-26 12:30:00,211.33,211.41,211.31,211.41,269500.0,176.3375,176.4043,176.3208,176.4043,269500.0
2015-02-26 12:35:00,211.4,211.47,211.37,211.45,423700.0,176.3959,176.4543,176.3709,176.4376,423700.0
2015-02-26 12:40:00,211.46,211.47,211.37,211.39,250000.0,176.446,176.4543,176.3709,176.3876,250000.0
2015-02-26 12:45:00,211.38,211.65,211.36,211.57,623500.0,176.3792,176.6045,176.3625,176.5378,623500.0
2015-02-26 12:50:00,211.57,211.59,211.55,211.55,268100.0,176.5378,176.5545,176.5211,176.5211,268100.0
2015-02-26 12:55:00,211.56,211.59,211.52,211.56,436800.0,176.5294,176.5545,176.496,176.5294,436800.0
2015-02-26 13:00:00,211.57,211.59,211.51,211.59,233600.0,176.5378,176.5545,176.4877,176.5545,233600.0
2015-02-26 13:05:00,211.59,211.59,211.51,211.56,220800.0,176.5545,176.5545,176.4877,176.5294,220800.0
2015-02-26 13:10:00,211.56,211.58,211.53,211.57,126000.0,176.5294,176.5461,176.5044,176.5378,126000.0
2015-02-26 13:15:00,211.56,211.6,211.52,211.52,466500.0,176.5294,176.5628,176.496,176.496,466500.0
2015-02-26 13:20:00,211.52,211.52,211.2,211.32,1050000.0,176.496,176.496,176.229,176.3292,1050000.0
2015-02-26 13:25:00,211.32,211.41,211.31,211.36,326800.0,176.3292,176.4043,176.3208,176.3625,326800.0
2015-02-26 13:30:00,211.35,211.47,211.35,211.46,315200.0,176.3542,176.4543,176.3542,176.446,315200.0
2015-02-26 13:35:00,211.45,211.48,211.41,211.47,363100.0,176.4376,176.4627,176.4043,176.4543,363100.0
2015-02-26 13:40:00,211.48,211.51,211.41,211.43,384500.0,176.4627,176.4877,176.4043,176.4209,384500.0
2015-02-26 13:45:00,211.42,211.44,211.33,211.36,311700.0,176.4126,176.4293,176.3375,176.3625,311700.0
2015-02-26 13:50:00,211.36,211.43,211.35,211.37,251700.0,176.3625,176.4209,176.3542,176.3709,251700.0
2015-02-26 13:55:00,211.38,211.43,211.35,211.35,204000.0,176.3792,176.4209,176.3542,176.3542,204000.0
2015-02-26 14:00:00,211.36,211.47,211.35,211.4,366500.0,176.3625,176.4543,176.3542,176.3959,366500.0
2015-02-26 14:05:00,211.4,211.42,211.24,211.27,539200.0,176.3959,176.4126,176.2624,176.2874,539200.0
2015-02-26 14:10:00,211.28,211.31,211.19,211.26,514500.0,176.2958,176.3208,176.2207,176.2791,514500.0
2015-02-26 14:15:00,211.25,211.26,211.09,211.09,590100.0,176.2708,176.2791,176.1372,176.1372,590100.0
2015-02-26 14:20:00,211.09,211.21,211.07,211.2,617800.0,176.1372,176.2374,176.1206,176.229,617800.0
2015-02-26 14:25:00,211.2,211.24,210.98,211.01,758600.0,176.229,176.2624,176.0455,176.0705,758600.0
2015-02-26 14:30:00,211.01,211.08,210.92,210.93,932800.0,176.0705,176.1289,175.9954,176.0037,932800.0
2015-02-26 14:35:00,210.92,210.99,210.84,210.97,898800.0,175.9954,176.0538,175.9286,176.0371,898800.0
2015-02-26 14:40:00,210.98,211.09,210.92,210.97,846800.0,176.0455,176.1372,175.9954,176.0371,846800.0
2015-02-26 14:45:00,210.96,211.02,210.9,211.0,708400.0,176.0288,176.0788,175.9787,176.0621,708400.0
2015-02-26 14:50:00,211.0,211.09,211.0,211.04,747800.0,176.0621,176.1372,176.0621,176.0955,747800.0
2015-02-26 14:55:00,211.03,211.05,210.89,210.97,742000.0,176.0872,176.1039,175.9704,176.0371,742000.0
2015-02-26 15:00:00,210.97,210.98,210.65,210.73,1487000.0,176.0371,176.0455,175.7701,175.8369,1487000.0
2015-02-26 15:05:00,210.73,210.91,210.7,210.87,1175100.0,175.8369,175.9871,175.8118,175.9537,1175100.0
2015-02-26 15:10:00,210.87,211.06,210.82,211.06,1263200.0,175.9537,176.1122,175.912,176.1122,1263200.0
2015-02-26 15:15:00,211.06,211.19,210.95,211.17,1105200.0,176.1122,176.2207,176.0204,176.204,1105200.0
2015-02-26 15:20:00,211.17,211.26,211.08,211.1,855800.0,176.204,176.2791,176.1289,176.1456,855800.0
2015-02-26 15:25:00,211.1,211.22,211.05,211.21,984700.0,176.1456,176.2457,176.1039,176.2374,984700.0
2015-02-26 15:30:00,211.21,211.29,211.1,211.2,761000.0,176.2374,176.3041,176.1456,176.229,761000.0
2015-02-26 15:35:00,211.2,211.26,211.12,211.2,722500.0,176.229,176.2791,176.1623,176.229,722500.0
2015-02-26 15:40:00,211.21,211.43,211.2,211.41,1484500.0,176.2374,176.4209,176.229,176.4043,1484500.0
2015-02-26 15:45:00,211.4,211.43,211.31,211.36,1208300.0,176.3959,176.4209,176.3208,176.3625,1208300.0
2015-02-26 15:50:00,211.36,211.48,211.29,211.47,1269800.0,176.3625,176.4627,176.3041,176.4543,1269800.0
2015-02-26 15:55:00,211.48,211.49,211.31,211.41,3653000.0,176.4627,176.471,176.3208,176.4043,3653000.0
2015-02-27 09:30:00,211.26,211.37,211.17,211.33,1420100.0,176.2791,176.3709,176.204,176.3375,1420100.0
2015-02-27 09:35:00,211.33,211.42,211.32,211.38,1490100.0,176.3375,176.4126,176.3292,176.3792,1490100.0
2015-02-27 09:40:00,211.38,211.44,210.96,211.03,2547400.0,176.3792,176.4293,176.0288,176.0872,2547400.0
2015-02-27 09:45:00,211.02,211.07,210.84,211.01,2223400.0,176.0788,176.1206,175.9286,176.0705,2223400.0
2015-02-27 09:50:00,211.01,211.07,210.96,211.01,787200.0,176.0705,176.1206,176.0288,176.0705,787200.0
2015-02-27 09:55:00,211.01,211.13,210.98,211.07,1268900.0,176.0705,176.1706,176.0455,176.1206,1268900.0
2015-02-27 10:00:00,211.06,211.3,211.03,211.24,1421000.0,176.1122,176.3125,176.0872,176.2624,1421000.0
2015-02-27 10:05:00,211.25,211.28,211.15,211.16,878400.0,176.2708,176.2958,176.1873,176.1957,878400.0
2015-02-27 10:10:00,211.17,211.33,211.02,211.04,1122300.0,176.204,176.3375,176.0788,176.0955,1122300.0
2015-02-27 10:15:00,211.04,211.17,211.03,211.15,826000.0,176.0955,176.204,176.0872,176.1873,826000.0
2015-02-27 10:20:00,211.15,211.3,211.1,211.29,672500.0,176.1873,176.3125,176.1456,176.3041,672500.0
2015-02-27 10:25:00,211.28,211.37,211.23,211.35,598000.0,176.2958,176.3709,176.2541,176.3542,598000.0
2015-02-27 10:30:00,211.35,211.44,211.28,211.3,769000.0,176.3542,176.4293,176.2958,176.3125,769000.0
2015-02-27 10:35:00,211.31,211.37,211.18,211.26,538700.0,176.3208,176.3709,176.2123,176.2791,538700.0
2015-02-27 10:40:00,211.27,211.44,211.26,211.43,653300.0,176.2874,176.4293,176.2791,176.4209,653300.0
2015-02-27 10:45:00,211.43,211.47,211.38,211.45,783100.0,176.4209,176.4543,176.3792,176.4376,783100.0
2015-02-27 10:50:00,211.45,211.46,211.39,211.46,598600.0,176.4376,176.446,176.3876,176.446,598600.0
2015-02-27 10:55:00,211.46,211.55,211.45,211.52,652700.0,176.446,176.5211,176.4376,176.496,652700.0
2015-02-27 11:00:00,211.52,211.54,211.28,211.34,735200.0,176.496,176.5127,176.2958,176.3459,735200.0
2015-02-27 11:05:00,211.35,211.42,211.34,211.38,318500.0,176.3542,176.4126,176.3459,176.3792,318500.0
2015-02-27 11:10:00,211.38,211.46,211.32,211.43,481000.0,176.3792,176.446,176.3292,176.4209,481000.0
2015-02-27 11:15:00,211.43,211.47,211.4,211.42,326500.0,176.4209,176.4543,176.3959,176.4126,326500.0
2015-02-27 11:20:00,211.42,211.43,211.23,211.38,830500.0,176.4126,176.4209,176.2541,176.3792,830500.0
2015-02-27 11:25:00,211.38,211.4,211.17,211.18,717200.0,176.3792,176.3959,176.204,176.2123,717200.0
2015-02-27 11:30:00,211.18,211.35,211.18,211.32,680600.0,176.2123,176.3542,176.2123,176.3292,680600.0
2015-02-27 11:35:00,211.32,211.37,211.31,211.35,372300.0,176.3292,176.3709,176.3208,176.3542,372300.0
2015-02-27 11:40:00,211.35,211.49,211.34,211.47,421400.0,176.3542,176.471,176.3459,176.4543,421400.0
2015-02-27 11:45:00,211.46,211.47,211.34,211.37,388200.0,176.446,176.4543,176.3459,176.3709,388200.0
2015-02-27 11:50:00,211.36,211.39,211.3,211.34,322700.0,176.3625,176.3876,176.3125,176.3459,322700.0
2015-02-27 11:55:00,211.33,211.39,211.33,211.39,231200.0,176.3375,176.3876,176.3375,176.3876,231200.0
2015-02-27 12:00:00,211.38,211.42,211.37,211.39,389600.0,176.3792,176.4126,176.3709,176.3876,389600.0
2015-02-27 12:05:00,211.39,211.42,211.37,211.42,311800.0,176.3876,176.4126,176.3709,176.4126,311800.0
2015-02-27 12:10:00,211.42,211.42,211.36,211.42,306900.0,176.4126,176.4126,176.3625,176.4126,306900.0
2015-02-27 12:15:00,211.41,211.42,211.38,211.41,161600.0,176.4043,176.4126,176.3792,176.4043,161600.0
2015-02-27 12:20:00,211.41,211.54,211.39,211.52,541300.0,176.4043,176.5127,176.3876,176.496,541300.0
2015-02-27 12:25:00,211.52,211.56,211.48,211.53,326200.0,176.496,176.5294,176.4627,176.5044,326200.0
2015-02-27 12:30:00,211.53,211.58,211.5,211.52,520000.0,176.5044,176.5461,176.4794,176.496,520000.0
2015-02-27 12:35:00,211.52,211.53,211.47,211.49,343700.0,176.496,176.5044,176.4543,176.471,343700.0
2015-02-27 12:40:00,211.48,211.49,211.42,211.47,264200.0,176.4627,176.471,176.4126,176.4543,264200.0
2015-02-27 12:45:00,211.47,211.49,211.44,211.45,229300.0,176.4543,176.471,176.4293,176.4376,229300.0
2015-02-27 12:50:00,211.45,211.48,211.3,211.36,781800.0,176.4376,176.4627,176.3125,176.3625,781800.0
2015-02-27 12:55:00,211.35,211.39,211.33,211.36,256600.0,176.3542,176.3876,176.3375,176.3625,256600.0
2015-02-27 13:00:00,211.36,211.4,211.3,211.33,420800.0,176.3625,176.3959,176.3125,176.3375,420800.0
2015-02-27 13:05:00,211.33,211.39,211.32,211.36,491800.0,176.3375,176.3876,176.3292,176.3625,491800.0
2015-02-27 13:10:00,211.35,211.36,211.31,211.32,334700.0,176.3542,176.3625,176.3208,176.3292,334700.0
2015-02-27 13:15:00,211.32,211.34,211.2,211.2,423700.0,176.3292,176.3459,176.229,176.229,423700.0
2015-02-27 13:20:00,211.2,211.29,211.19,211.26,321200.0,176.229,176.3041,176.2207,176.2791,321200.0
2015-02-27 13:25:00,211.26,211.27,211.13,211.24,748600.0,176.2791,176.2874,176.1706,176.2624,748600.0
2015-02-27 13:30:00,211.23,211.24,211.17,211.19,822600.0,176.2541,176.2624,176.204,176.2207,822600.0
2015-02-27 13:35:00,211.19,211.2,211.1,211.16,534900.0,176.2207,176.229,176.1456,176.1957,534900.0
2015-02-27 13:40:00,211.16,211.25,211.11,211.22,439900.0,176.1957,176.2708,176.1539,176.2457,439900.0
2015-02-27 13:45:00,211.22,211.27,211.19,211.27,384900.0,176.2457,176.2874,176.2207,176.2874,384900.0
2015-02-27 13:50:00,211.27,211.3,211.19,211.22,764800.0,176.2874,176.3125,176.2207,176.2457,764800.0
2015-02-27 13:55:00,211.22,211.27,211.21,211.27,287000.0,176.2457,176.2874,176.2374,176.2874,287000.0
2015-02-27 14:00:00,211.28,211.35,211.27,211.27,383900.0,176.2958,176.3542,176.2874,176.2874,383900.0
2015-02-27 14:05:00,211.28,211.35,211.22,211.23,798800.0,176.2958,176.3542,176.2457,176.2541,798800.0
2015-02-27 14:10:00,211.22,211.28,211.15,211.19,452900.0,176.2457,176.2958,176.1873,176.2207,452900.0
2015-02-27 14:15:00,211.18,211.26,211.16,211.17,574600.0,176.2123,176.2791,176.1957,176.204,574600.0
2015-02-27 14:20:00,211.16,211.25,211.13,211.24,774900.0,176.1957,176.2708,176.1706,176.2624,774900.0
2015-02-27 14:25:00,211.23,211.26,211.17,211.23,455200.0,176.2541,176.2791,176.204,176.2541,455200.0
2015-02-27 14:30:00,211.23,211.24,211.13,211.21,333500.0,176.2541,176.2624,176.1706,176.2374,333500.0
2015-02-27 14:35:00,211.2,211.24,210.93,210.98,812200.0,176.229,176.2624,176.0037,176.0455,812200.0
2015-02-27 14:40:00,210.96,211.02,210.85,210.86,1271800.0,176.0288,176.0788,175.937,175.9453,1271800.0
2015-02-27 14:45:00,210.85,210.96,210.78,210.95,1242800.0,175.937,176.0288,175.8786,176.0204,1242800.0
2015-02-27 14:50:00,210.95,210.97,210.89,210.94,802200.0,176.0204,176.0371,175.9704,176.0121,802200.0
2015-02-27 14:55:00,210.94,210.96,210.81,210.91,1175300.0,176.0121,176.0288,175.9036,175.9871,1175300.0
2015-02-27 15:00:00,210.91,210.92,210.72,210.81,1430400.0,175.9871,175.9954,175.8285,175.9036,1430400.0
2015-02-27 15:05:00,210.81,210.96,210.81,210.83,960800.0,175.9036,176.0288,175.9036,175.9203,960800.0
2015-02-27 15:10:00,210.83,210.9,210.78,210.82,1073700.0,175.9203,175.9787,175.8786,175.912,1073700.0
2015-02-27 15:15:00,210.81,210.95,210.71,210.89,1483000.0,175.9036,176.0204,175.8202,175.9704,1483000.0
2015-02-27 15:20:00,210.89,211.0,210.85,210.99,1106400.0,175.9704,176.0621,175.937,176.0538,1106400.0
2015-02-27 15:25:00,210.99,211.06,210.91,211.03,1602100.0,176.0538,176.1122,175.9871,176.0872,1602100.0
2015-02-27 15:30:00,211.03,211.05,210.84,210.85,1131300.0,176.0872,176.1039,175.9286,175.937,1131300.0
2015-02-27 15:35:00,210.85,210.92,210.77,210.8,1920800.0,175.937,175.9954,175.8702,175.8953,1920800.0
2015-02-27 15:40:00,210.8,210.82,210.64,210.71,2322200.0,175.8953,175.912,175.7618,175.8202,2322200.0
2015-02-27 15:45:00,210.7,210.91,210.7,210.85,2278300.0,175.8118,175.9871,175.8118,175.937,2278300.0
2015-02-27 15:50:00,210.85,210.89,210.75,210.75,2183800.0,175.937,175.9704,175.8535,175.8535,2183800.0
2015-02-27 15:55:00,210.76,210.86,210.66,210.69,8223400.0,175.8619,175.9453,175.7784,175.8035,8223400.0
2015-03-02 09:30:00,210.78,210.99,210.72,210.93,2267000.0,175.8786,176.0538,175.8285,176.0037,2267000.0
2015-03-02 09:35:00,210.93,211.08,210.91,210.97,1859200.0,176.0037,176.1289,175.9871,176.0371,1859200.0
2015-03-02 09:40:00,210.96,211.05,210.9,210.99,920400.0,176.0288,176.1039,175.9787,176.0538,920400.0
2015-03-02 09:45:00,210.99,211.2,210.98,211.19,1401800.0,176.0538,176.229,176.0455,176.2207,1401800.0
2015-03-02 09:50:00,211.19,211.27,211.17,211.22,1090100.0,176.2207,176.2874,176.204,176.2457,1090100.0
2015-03-02 09:55:00,211.21,211.29,211.21,211.27,887400.0,176.2374,176.3041,176.2374,176.2874,887400.0
2015-03-02 10:00:00,211.27,211.42,211.25,211.29,1307900.0,176.2874,176.4126,176.2708,176.3041,1307900.0
2015-03-02 10:05:00,211.3,211.44,211.26,211.36,1048000.0,176.3125,176.4293,176.2791,176.3625,1048000.0
2015-03-02 10:10:00,211.37,211.66,211.36,211.51,1851100.0,176.3709,176.6129,176.3625,176.4877,1851100.0
2015-03-02 10:15:00,211.52,211.6,211.47,211.49,1052800.0,176.496,176.5628,176.4543,176.471,1052800.0
2015-03-02 10:20:00,211.49,211.61,211.49,211.58,788800.0,176.471,176.5711,176.471,176.5461,788800.0
2015-03-02 10:25:00,211.58,211.64,211.55,211.62,1090600.0,176.5461,176.5962,176.5211,176.5795,1090600.0
2015-03-02 10:30:00,211.63,211.75,211.51,211.58,1321300.0,176.5878,176.688,176.4877,176.5461,1321300.0
2015-03-02 10:35:00,211.59,211.64,211.52,211.64,628700.0,176.5545,176.5962,176.496,176.5962,628700.0
2015-03-02 10:40:00,211.64,211.67,211.5,211.54,738900.0,176.5962,176.6212,176.4794,176.5127,738900.0
2015-03-02 10:45:00,211.54,211.6,211.47,211.51,679300.0,176.5127,176.5628,176.4543,176.4877,679300.0
2015-03-02 10:50:00,211.5,211.66,211.49,211.63,602100.0,176.4794,176.6129,176.471,176.5878,602100.0
2015-03-02 10:55:00,211.64,211.65,211.56,211.6,541400.0,176.5962,176.6045,176.5294,176.5628,541400.0
2015-03-02 11:00:00,211.6,211.66,211.49,211.51,809300.0,176.5628,176.6129,176.471,176.4877,809300.0
2015-03-02 11:05:00,211.51,211.51,211.41,211.5,820000.0,176.4877,176.4877,176.4043,176.4794,820000.0
2015-03-02 11:10:00,211.5,211.56,211.44,211.49,486700.0,176.4794,176.5294,176.4293,176.471,486700.0
2015-03-02 11:15:00,211.49,211.55,211.47,211.51,251900.0,176.471,176.5211,176.4543,176.4877,251900.0
2015-03-02 11:20:00,211.51,211.61,211.51,211.61,825000.0,176.4877,176.5711,176.4877,176.5711,825000.0
2015-03-02 11:25:00,211.61,211.63,211.51,211.52,592600.0,176.5711,176.5878,176.4877,176.496,592600.0
2015-03-02 11:30:00,211.52,211.73,211.52,211.73,1099000.0,176.496,176.6713,176.496,176.6713,1099000.0
2015-03-02 11:35:00,211.73,211.78,211.64,211.68,1247200.0,176.6713,176.713,176.5962,176.6296,1247200.0
2015-03-02 11:40:00,211.69,211.75,211.67,211.68,708100.0,176.6379,176.688,176.6212,176.6296,708100.0
2015-03-02 11:45:00,211.69,211.71,211.6,211.61,470400.0,176.6379,176.6546,176.5628,176.5711,470400.0
2015-03-02 11:50:00,211.61,211.66,211.56,211.56,313900.0,176.5711,176.6129,176.5294,176.5294,313900.0
2015-03-02 11:55:00,211.57,211.6,211.51,211.55,233100.0,176.5378,176.5628,176.4877,176.5211,233100.0
2015-03-02 12:00:00,211.56,211.58,211.52,211.53,251500.0,176.5294,176.5461,176.496,176.5044,251500.0
2015-03-02 12:05:00,211.53,211.59,211.53,211.55,439200.0,176.5044,176.5545,176.5044,176.5211,439200.0
2015-03-02 12:10:00,211.56,211.56,211.31,211.37,959200.0,176.5294,176.5294,176.3208,176.3709,959200.0
2015-03-02 12:15:00,211.37,211.38,211.3,211.33,681400.0,176.3709,176.3792,176.3125,176.3375,681400.0
2015-03-02 12:20:00,211.32,211.33,211.21,211.25,953200.0,176.3292,176.3375,176.2374,176.2708,953200.0
2015-03-02 12:25:00,211.25,211.28,211.22,211.26,409700.0,176.2708,176.2958,176.2457,176.2791,409700.0
2015-03-02 12:30:00,211.27,211.38,211.24,211.37,641700.0,176.2874,176.3792,176.2624,176.3709,641700.0
2015-03-02 12:35:00,211.38,211.38,211.28,211.31,426200.0,176.3792,176.3792,176.2958,176.3208,426200.0
2015-03-02 12:40:00,211.31,211.35,211.23,211.29,299200.0,176.3208,176.3542,176.2541,176.3041,299200.0
2015-03-02 12:45:00,211.3,211.36,211.29,211.33,315500.0,176.3125,176.3625,176.3041,176.3375,315500.0
2015-03-02 12:50:00,211.32,211.43,211.31,211.4,424600.0,176.3292,176.4209,176.3208,176.3959,424600.0
2015-03-02 12:55:00,211.4,211.47,211.39,211.41,434200.0,176.3959,176.4543,176.3876,176.4043,434200.0
2015-03-02 13:00:00,211.42,211.44,211.36,211.44,428500.0,176.4126,176.4293,176.3625,176.4293,428500.0
2015-03-02 13:05:00,211.44,211.44,211.36,211.38,380100.0,176.4293,176.4293,176.3625,176.3792,380100.0
2015-03-02 13:10:00,211.38,211.48,211.38,211.43,528800.0,176.3792,176.4627,176.3792,176.4209,528800.0
2015-03-02 13:15:00,211.43,211.46,211.42,211.45,269300.0,176.4209,176.446,176.4126,176.4376,269300.0
2015-03-02 13:20:00,211.45,211.47,211.37,211.38,538100.0,176.4376,176.4543,176.3709,176.3792,538100.0
2015-03-02 13:25:00,211.39,211.47,211.37,211.47,311600.0,176.3876,176.4543,176.3709,176.4543,311600.0
2015-03-02 13:30:00,211.47,211.52,211.43,211.44,448500.0,176.4543,176.496,176.4209,176.4293,448500.0
2015-03-02 13:35:00,211.44,211.57,211.44,211.56,728400.0,176.4293,176.5378,176.4293,176.5294,728400.0
2015-03-02 13:40:00,211.56,211.65,211.55,211.59,600300.0,176.5294,176.6045,176.5211,176.5545,600300.0
2015-03-02 13:45:00,211.59,211.65,211.57,211.61,456500.0,176.5545,176.6045,176.5378,176.5711,456500.0
2015-03-02 13:50:00,211.62,211.62,211.58,211.59,229300.0,176.5795,176.5795,176.5461,176.5545,229300.0
2015-03-02 13:55:00,211.58,211.62,211.55,211.62,291300.0,176.5461,176.5795,176.5211,176.5795,291300.0
2015-03-02 14:00:00,211.62,211.63,211.58,211.63,439000.0,176.5795,176.5878,176.5461,176.5878,439000.0
2015-03-02 14:05:00,211.63,211.67,211.56,211.58,467400.0,176.5878,176.6212,176.5294,176.5461,467400.0
2015-03-02 14:10:00,211.58,211.59,211.5,211.51,434500.0,176.5461,176.5545,176.4794,176.4877,434500.0
2015-03-02 14:15:00,211.51,211.55,211.45,211.46,390900.0,176.4877,176.5211,176.4376,176.446,390900.0
2015-03-02 14:20:00,211.48,211.5,211.41,211.45,362100.0,176.4627,176.4794,176.4043,176.4376,362100.0
2015-03-02 14:25:00,211.45,211.48,211.37,211.38,445100.0,176.4376,176.4627,176.3709,176.3792,445100.0
2015-03-02 14:30:00,211.38,211.46,211.37,211.46,532700.0,176.3792,176.446,176.3709,176.446,532700.0
2015-03-02 14:35:00,211.46,211.47,211.4,211.45,523800.0,176.446,176.4543,176.3959,176.4376,523800.0
2015-03-02 14:40:00,211.46,211.48,211.39,211.48,411700.0,176.446,176.4627,176.3876,176.4627,411700.0
2015-03-02 14:45:00,211.48,211.57,211.45,211.56,720500.0,176.4627,176.5378,176.4376,176.5294,720500.0
2015-03-02 14:50:00,211.56,211.6,211.54,211.56,953200.0,176.5294,176.5628,176.5127,176.5294,953200.0
2015-03-02 14:55:00,211.56,211.69,211.56,211.65,804000.0,176.5294,176.6379,176.5294,176.6045,804000.0
2015-03-02 15:00:00,211.65,211.67,211.6,211.63,841600.0,176.6045,176.6212,176.5628,176.5878,841600.0
2015-03-02 15:05:00,211.63,211.75,211.63,211.74,1105900.0,176.5878,176.688,176.5878,176.6796,1105900.0
2015-03-02 15:10:00,211.74,211.76,211.72,211.75,870700.0,176.6796,176.6963,176.6629,176.688,870700.0
2015-03-02 15:15:00,211.75,211.84,211.71,211.8,1278700.0,176.688,176.7631,176.6546,176.7297,1278700.0
2015-03-02 15:20:00,211.8,211.84,211.75,211.75,624800.0,176.7297,176.7631,176.688,176.688,624800.0
2015-03-02 15:25:00,211.76,211.83,211.75,211.82,780700.0,176.6963,176.7547,176.688,176.7464,780700.0
2015-03-02 15:30:00,211.82,211.87,211.79,211.86,1280500.0,176.7464,176.7881,176.7213,176.7797,1280500.0
2015-03-02 15:35:00,211.86,211.95,211.86,211.94,1868000.0,176.7797,176.8548,176.7797,176.8465,1868000.0
2015-03-02 15:40:00,211.94,212.0,211.9,211.98,2254900.0,176.8465,176.8966,176.8131,176.8799,2254900.0
2015-03-02 15:45:00,211.99,212.01,211.97,212.0,1832900.0,176.8882,176.9049,176.8715,176.8966,1832900.0
2015-03-02 15:50:00,212.0,212.06,211.98,212.0,3193700.0,176.8966,176.9466,176.8799,176.8966,3193700.0
2015-03-02 15:55:00,212.0,212.01,211.9,212.0,4851200.0,176.8966,176.9049,176.8131,176.8966,4851200.0
2015-03-03 09:30:00,211.47,211.53,211.32,211.46,2092200.0,176.4543,176.5044,176.3292,176.446,2092200.0
2015-03-03 09:35:00,211.45,211.59,211.4,211.55,1156400.0,176.4376,176.5545,176.3959,176.5211,1156400.0
2015-03-03 09:40:00,211.55,211.56,211.15,211.21,2075600.0,176.5211,176.5294,176.1873,176.2374,2075600.0
2015-03-03 09:45:00,211.21,211.24,211.04,211.06,1707800.0,176.2374,176.2624,176.0955,176.1122,1707800.0
2015-03-03 09:50:00,211.05,211.06,210.77,210.82,2421700.0,176.1039,176.1122,175.8702,175.912,2421700.0
2015-03-03 09:55:00,210.81,210.96,210.8,210.9,1695000.0,175.9036,176.0288,175.8953,175.9787,1695000.0
2015-03-03 10:00:00,210.9,211.11,210.85,211.07,2137300.0,175.9787,176.1539,175.937,176.1206,2137300.0
2015-03-03 10:05:00,211.07,211.1,211.0,211.05,828400.0,176.1206,176.1456,176.0621,176.1039,828400.0
2015-03-03 10:10:00,211.05,211.14,210.95,211.0,1037800.0,176.1039,176.179,176.0204,176.0621,1037800.0
2015-03-03 10:15:00,211.0,211.2,210.96,211.18,1087600.0,176.0621,176.229,176.0288,176.2123,1087600.0
2015-03-03 10:20:00,211.18,211.2,211.04,211.07,658200.0,176.2123,176.229,176.0955,176.1206,658200.0
2015-03-03 10:25:00,211.07,211.08,210.88,211.0,1142600.0,176.1206,176.1289,175.962,176.0621,1142600.0
2015-03-03 10:30:00,210.99,211.09,210.93,211.04,970900.0,176.0538,176.1372,176.0037,176.0955,970900.0
2015-03-03 10:35:00,211.04,211.04,210.88,211.03,670600.0,176.0955,176.0955,175.962,176.0872,670600.0
2015-03-03 10:40:00,211.03,211.12,211.01,211.09,1037400.0,176.0872,176.1623,176.0705,176.1372,1037400.0
2015-03-03 10:45:00,211.09,211.16,211.01,211.11,889000.0,176.1372,176.1957,176.0705,176.1539,889000.0
2015-03-03 10:50:00,211.11,211.11,210.96,210.99,678000.0,176.1539,176.1539,176.0288,176.0538,678000.0
2015-03-03 10:55:00,210.99,211.03,210.82,210.9,1338200.0,176.0538,176.0872,175.912,175.9787,1338200.0
2015-03-03 11:00:00,210.89,210.91,210.81,210.87,885400.0,175.9704,175.9871,175.9036,175.9537,885400.0
2015-03-03 11:05:00,210.87,210.91,210.72,210.84,1275900.0,175.9537,175.9871,175.8285,175.9286,1275900.0
2015-03-03 11:10:00,210.84,210.85,210.67,210.72,966400.0,175.9286,175.937,175.7868,175.8285,966400.0
2015-03-03 11:15:00,210.73,210.97,210.72,210.86,1118200.0,175.8369,176.0371,175.8285,175.9453,1118200.0
2015-03-03 11:20:00,210.86,210.94,210.85,210.87,646200.0,175.9453,176.0121,175.937,175.9537,646200.0
2015-03-03 11:25:00,210.88,210.91,210.69,210.77,1061900.0,175.962,175.9871,175.8035,175.8702,1061900.0
2015-03-03 11:30:00,210.76,210.77,210.31,210.38,2159700.0,175.8619,175.8702,175.4864,175.5448,2159700.0
2015-03-03 11:35:00,210.38,210.48,210.37,210.46,1433200.0,175.5448,175.6283,175.5365,175.6116,1433200.0
2015-03-03 11:40:00,210.45,210.46,210.19,210.28,1941200.0,175.6032,175.6116,175.3863,175.4614,1941200.0
2015-03-03 11:45:00,210.27,210.39,210.26,210.36,1116600.0,175.453,175.5532,175.4447,175.5281,1116600.0
2015-03-03 11:50:00,210.35,210.52,210.3,210.52,1050000.0,175.5198,175.6616,175.4781,175.6616,1050000.0
2015-03-03 11:55:00,210.51,210.59,210.46,210.5,688900.0,175.6533,175.72,175.6116,175.6449,688900.0
2015-03-03 12:00:00,210.49,210.49,210.32,210.37,730000.0,175.6366,175.6366,175.4947,175.5365,730000.0
2015-03-03 12:05:00,210.37,210.47,210.35,210.41,598500.0,175.5365,175.6199,175.5198,175.5698,598500.0
2015-03-03 12:10:00,210.4,210.44,210.37,210.4,406400.0,175.5615,175.5949,175.5365,175.5615,406400.0
2015-03-03 12:15:00,210.39,210.47,210.38,210.43,404100.0,175.5532,175.6199,175.5448,175.5865,404100.0
2015-03-03 12:20:00,210.44,210.44,210.31,210.34,731100.0,175.5949,175.5949,175.4864,175.5114,731100.0
2015-03-03 12:25:00,210.33,210.34,210.08,210.26,1373500.0,175.5031,175.5114,175.2945,175.4447,1373500.0
2015-03-03 12:30:00,210.27,210.38,210.23,210.34,573500.0,175.453,175.5448,175.4196,175.5114,573500.0
2015-03-03 12:35:00,210.34,210.51,210.33,210.47,664500.0,175.5114,175.6533,175.5031,175.6199,664500.0
2015-03-03 12:40:00,210.46,210.48,210.4,210.46,550900.0,175.6116,175.6283,175.5615,175.6116,550900.0
2015-03-03 12:45:00,210.46,210.48,210.4,210.47,402900.0,175.6116,175.6283,175.5615,175.6199,402900.0
2015-03-03 12:50:00,210.46,210.6,210.45,210.59,833700.0,175.6116,175.7284,175.6032,175.72,833700.0
2015-03-03 12:55:00,210.59,210.76,210.55,210.73,1417800.0,175.72,175.8619,175.6867,175.8369,1417800.0
2015-03-03 13:00:00,210.74,210.9,210.73,210.75,1713800.0,175.8452,175.9787,175.8369,175.8535,1713800.0
2015-03-03 13:05:00,210.75,210.85,210.75,210.79,478900.0,175.8535,175.937,175.8535,175.8869,478900.0
2015-03-03 13:10:00,210.79,210.81,210.64,210.66,555900.0,175.8869,175.9036,175.7618,175.7784,555900.0
2015-03-03 13:15:00,210.67,210.71,210.63,210.68,303600.0,175.7868,175.8202,175.7534,175.7951,303600.0
2015-03-03 13:20:00,210.68,210.74,210.64,210.68,331700.0,175.7951,175.8452,175.7618,175.7951,331700.0
2015-03-03 13:25:00,210.69,210.83,210.68,210.82,474800.0,175.8035,175.9203,175.7951,175.912,474800.0
2015-03-03 13:30:00,210.83,210.92,210.83,210.86,1162900.0,175.9203,175.9954,175.9203,175.9453,1162900.0
2015-03-03 13:35:00,210.87,210.87,210.74,210.76,510500.0,175.9537,175.9537,175.8452,175.8619,510500.0
2015-03-03 13:40:00,210.77,210.77,210.67,210.7,831800.0,175.8702,175.8702,175.7868,175.8118,831800.0
2015-03-03 13:45:00,210.7,210.82,210.69,210.81,552500.0,175.8118,175.912,175.8035,175.9036,552500.0
2015-03-03 13:50:00,210.81,210.88,210.78,210.86,452400.0,175.9036,175.962,175.8786,175.9453,452400.0
2015-03-03 13:55:00,210.87,210.89,210.72,210.75,595300.0,175.9537,175.9704,175.8285,175.8535,595300.0
2015-03-03 14:00:00,210.75,210.85,210.74,210.79,483200.0,175.8535,175.937,175.8452,175.8869,483200.0
2015-03-03 14:05:00,210.79,210.98,210.76,210.98,877500.0,175.8869,176.0455,175.8619,176.0455,877500.0
2015-03-03 14:10:00,210.98,211.09,210.97,211.05,968100.0,176.0455,176.1372,176.0371,176.1039,968100.0
2015-03-03 14:15:00,211.04,211.1,211.01,211.1,431000.0,176.0955,176.1456,176.0705,176.1456,431000.0
2015-03-03 14:20:00,211.1,211.14,211.03,211.1,556800.0,176.1456,176.179,176.0872,176.1456,556800.0
2015-03-03 14:25:00,211.11,211.21,211.1,211.2,1481700.0,176.1539,176.2374,176.1456,176.229,1481700.0
2015-03-03 14:30:00,211.2,211.23,211.06,211.07,723500.0,176.229,176.2541,176.1122,176.1206,723500.0
2015-03-03 14:35:00,211.07,211.09,211.02,211.05,550700.0,176.1206,176.1372,176.0788,176.1039,550700.0
2015-03-03 14:40:00,211.06,211.09,210.87,210.92,901500.0,176.1122,176.1372,175.9537,175.9954,901500.0
2015-03-03 14:45:00,210.92,210.96,210.81,210.93,877000.0,175.9954,176.0288,175.9036,176.0037,877000.0
2015-03-03 14:50:00,210.93,210.98,210.89,210.97,487200.0,176.0037,176.0455,175.9704,176.0371,487200.0
2015-03-03 14:55:00,210.98,211.07,210.95,211.01,772500.0,176.0455,176.1206,176.0204,176.0705,772500.0
2015-03-03 15:00:00,211.0,211.09,210.95,211.08,890800.0,176.0621,176.1372,176.0204,176.1289,890800.0
2015-03-03 15:05:00,211.08,211.09,210.95,210.98,621700.0,176.1289,176.1372,176.0204,176.0455,621700.0
2015-03-03 15:10:00,210.98,211.0,210.85,210.88,459900.0,176.0455,176.0621,175.937,175.962,459900.0
2015-03-03 15:15:00,210.88,210.92,210.82,210.91,652100.0,175.962,175.9954,175.912,175.9871,652100.0
2015-03-03 15:20:00,210.91,211.07,210.89,211.05,1264900.0,175.9871,176.1206,175.9704,176.1039,1264900.0
2015-03-03 15:25:00,211.04,211.15,211.03,211.11,567600.0,176.0955,176.1873,176.0872,176.1539,567600.0
2015-03-03 15:30:00,211.1,211.21,211.1,211.2,1538900.0,176.1456,176.2374,176.1456,176.229,1538900.0
2015-03-03 15:35:00,211.2,211.21,211.04,211.07,1452300.0,176.229,176.2374,176.0955,176.1206,1452300.0
2015-03-03 15:40:00,211.06,211.08,210.94,211.0,1799100.0,176.1122,176.1289,176.0121,176.0621,1799100.0
2015-03-03 15:45:00,211.0,211.06,210.93,211.04,1964100.0,176.0621,176.1122,176.0037,176.0955,1964100.0
2015-03-03 15:50:00,211.05,211.07,211.01,211.03,1564300.0,176.1039,176.1206,176.0705,176.0872,1564300.0
2015-03-03 15:55:00,211.04,211.14,211.03,211.14,6025000.0,176.0955,176.179,176.0872,176.179,6025000.0
2015-03-04 09:30:00,210.4,210.45,209.98,209.98,2330100.0,175.5615,175.6032,175.211,175.211,2330100.0
2015-03-04 09:35:00,209.99,209.99,209.67,209.67,2345300.0,175.2194,175.2194,174.9524,174.9524,2345300.0
2015-03-04 09:40:00,209.68,209.76,209.44,209.46,3192100.0,174.9607,175.0275,174.7605,174.7771,3192100.0
2015-03-04 09:45:00,209.46,209.61,209.43,209.57,2191200.0,174.7771,174.9023,174.7521,174.8689,2191200.0
2015-03-04 09:50:00,209.56,209.59,209.37,209.55,2161800.0,174.8606,174.8856,174.702,174.8522,2161800.0
2015-03-04 09:55:00,209.54,209.67,209.47,209.62,1409200.0,174.8439,174.9524,174.7855,174.9107,1409200.0
2015-03-04 10:00:00,209.63,209.74,209.35,209.44,2214600.0,174.919,175.0108,174.6854,174.7605,2214600.0
2015-03-04 10:05:00,209.43,209.65,209.39,209.43,1541100.0,174.7521,174.9357,174.7187,174.7521,1541100.0
2015-03-04 10:10:00,209.42,209.45,209.06,209.26,2287700.0,174.7438,174.7688,174.4434,174.6103,2287700.0
2015-03-04 10:15:00,209.25,209.41,209.18,209.36,1209000.0,174.6019,174.7354,174.5435,174.6937,1209000.0
2015-03-04 10:20:00,209.35,209.44,209.28,209.39,1072700.0,174.6854,174.7605,174.627,174.7187,1072700.0
2015-03-04 10:25:00,209.39,209.44,209.26,209.37,1093200.0,174.7187,174.7605,174.6103,174.702,1093200.0
2015-03-04 10:30:00,209.36,209.61,209.26,209.57,1557100.0,174.6937,174.9023,174.6103,174.8689,1557100.0
2015-03-04 10:35:00,209.57,209.63,209.44,209.52,1270300.0,174.8689,174.919,174.7605,174.8272,1270300.0
2015-03-04 10:40:00,209.52,209.73,209.43,209.65,1026600.0,174.8272,175.0024,174.7521,174.9357,1026600.0
2015-03-04 10:45:00,209.65,209.69,209.33,209.4,1260000.0,174.9357,174.9691,174.6687,174.7271,1260000.0
2015-03-04 10:50:00,209.41,209.47,209.3,209.41,1048500.0,174.7354,174.7855,174.6436,174.7354,1048500.0
2015-03-04 10:55:00,209.41,209.61,209.37,209.59,662700.0,174.7354,174.9023,174.702,174.8856,662700.0
2015-03-04 11:00:00,209.59,209.7,209.55,209.64,913800.0,174.8856,174.9774,174.8522,174.9273,913800.0
2015-03-04 11:05:00,209.64,209.83,209.57,209.82,1177000.0,174.9273,175.0859,174.8689,175.0775,1177000.0
2015-03-04 11:10:00,209.81,209.89,209.74,209.88,1107600.0,175.0692,175.1359,175.0108,175.1276,1107600.0
2015-03-04 11:15:00,209.89,210.09,209.88,210.04,1321500.0,175.1359,175.3028,175.1276,175.2611,1321500.0
2015-03-04 11:20:00,210.04,210.06,209.96,210.01,777300.0,175.2611,175.2778,175.1944,175.2361,777300.0
2015-03-04 11:25:00,210.01,210.05,209.92,209.96,1009700.0,175.2361,175.2695,175.161,175.1944,1009700.0
2015-03-04 11:30:00,209.96,210.18,209.94,210.17,955900.0,175.1944,175.3779,175.1777,175.3696,955900.0
2015-03-04 11:35:00,210.17,210.19,210.09,210.11,612500.0,175.3696,175.3863,175.3028,175.3195,612500.0
2015-03-04 11:40:00,210.12,210.16,210.08,210.16,573900.0,175.3279,175.3612,175.2945,175.3612,573900.0
2015-03-04 11:45:00,210.16,210.18,210.06,210.08,634600.0,175.3612,175.3779,175.2778,175.2945,634600.0
2015-03-04 11:50:00,210.08,210.1,209.96,209.99,658700.0,175.2945,175.3112,175.1944,175.2194,658700.0
2015-03-04 11:55:00,209.99,210.03,209.95,210.01,527800.0,175.2194,175.2528,175.186,175.2361,527800.0
2015-03-04 12:00:00,210.02,210.07,209.94,210.04,470400.0,175.2444,175.2861,175.1777,175.2611,470400.0
2015-03-04 12:05:00,210.04,210.11,209.99,210.09,484300.0,175.2611,175.3195,175.2194,175.3028,484300.0
2015-03-04 12:10:00,210.09,210.32,210.07,210.31,1016500.0,175.3028,175.4947,175.2861,175.4864,1016500.0
2015-03-04 12:15:00,210.3,210.37,210.26,210.3,717900.0,175.4781,175.5365,175.4447,175.4781,717900.0
2015-03-04 12:20:00,210.29,210.34,210.26,210.28,343100.0,175.4697,175.5114,175.4447,175.4614,343100.0
2015-03-04 12:25:00,210.28,210.29,210.24,210.27,413600.0,175.4614,175.4697,175.428,175.453,413600.0
2015-03-04 12:30:00,210.28,210.38,210.24,210.24,668500.0,175.4614,175.5448,175.428,175.428,668500.0
2015-03-04 12:35:00,210.24,210.36,210.24,210.31,240200.0,175.428,175.5281,175.428,175.4864,240200.0
2015-03-04 12:40:00,210.31,210.49,210.3,210.46,852100.0,175.4864,175.6366,175.4781,175.6116,852100.0
2015-03-04 12:45:00,210.47,210.49,210.41,210.41,526300.0,175.6199,175.6366,175.5698,175.5698,526300.0
2015-03-04 12:50:00,210.42,210.42,210.34,210.34,369800.0,175.5782,175.5782,175.5114,175.5114,369800.0
2015-03-04 12:55:00,210.34,210.36,210.19,210.2,599100.0,175.5114,175.5281,175.3863,175.3946,599100.0
2015-03-04 13:00:00,210.21,210.24,210.15,210.19,499700.0,175.403,175.428,175.3529,175.3863,499700.0
2015-03-04 13:05:00,210.19,210.21,210.16,210.19,336600.0,175.3863,175.403,175.3612,175.3863,336600.0
2015-03-04 13:10:00,210.19,210.23,210.12,210.2,435100.0,175.3863,175.4196,175.3279,175.3946,435100.0
2015-03-04 13:15:00,210.2,210.27,210.19,210.2,250100.0,175.3946,175.453,175.3863,175.3946,250100.0
2015-03-04 13:20:00,210.2,210.4,210.17,210.3,401300.0,175.3946,175.5615,175.3696,175.4781,401300.0
2015-03-04 13:25:00,210.31,210.35,210.26,210.29,243100.0,175.4864,175.5198,175.4447,175.4697,243100.0
2015-03-04 13:30:00,210.28,210.35,210.23,210.27,345000.0,175.4614,175.5198,175.4196,175.453,345000.0
2015-03-04 13:35:00,210.27,210.34,210.23,210.27,319200.0,175.453,175.5114,175.4196,175.453,319200.0
2015-03-04 13:40:00,210.28,210.31,210.14,210.16,333600.0,175.4614,175.4864,175.3445,175.3612,333600.0
2015-03-04 13:45:00,210.16,210.2,210.06,210.1,747000.0,175.3612,175.3946,175.2778,175.3112,747000.0
2015-03-04 13:50:00,210.11,210.17,210.04,210.05,493200.0,175.3195,175.3696,175.2611,175.2695,493200.0
2015-03-04 13:55:00,210.04,210.04,209.86,209.92,1209500.0,175.2611,175.2611,175.1109,175.161,1209500.0
2015-03-04 14:00:00,209.92,210.07,209.92,210.06,662700.0,175.161,175.2861,175.161,175.2778,662700.0
2015-03-04 14:05:00,210.06,210.1,209.98,210.03,507100.0,175.2778,175.3112,175.211,175.2528,507100.0
2015-03-04 14:10:00,210.03,210.07,209.78,209.8,786300.0,175.2528,175.2861,175.0442,175.0608,786300.0
2015-03-04 14:15:00,209.82,209.91,209.78,209.86,1179400.0,175.0775,175.1526,175.0442,175.1109,1179400.0
2015-03-04 14:20:00,209.87,209.96,209.83,209.9,774400.0,175.1193,175.1944,175.0859,175.1443,774400.0
2015-03-04 14:25:00,209.9,209.93,209.88,209.92,315800.0,175.1443,175.1693,175.1276,175.161,315800.0
2015-03-04 14:30:00,209.93,209.97,209.89,209.95,642400.0,175.1693,175.2027,175.1359,175.186,642400.0
2015-03-04 14:35:00,209.96,210.02,209.86,209.91,483900.0,175.1944,175.2444,175.1109,175.1526,483900.0
2015-03-04 14:40:00,209.92,210.14,209.89,210.1,948900.0,175.161,175.3445,175.1359,175.3112,948900.0
2015-03-04 14:45:00,210.1,210.11,210.07,210.1,303800.0,175.3112,175.3195,175.2861,175.3112,303800.0
2015-03-04 14:50:00,210.1,210.19,210.09,210.19,1260000.0,175.3112,175.3863,175.3028,175.3863,1260000.0
2015-03-04 14:55:00,210.19,210.26,210.14,210.23,1149100.0,175.3863,175.4447,175.3445,175.4196,1149100.0
2015-03-04 15:00:00,210.23,210.28,210.08,210.08,1029300.0,175.4196,175.4614,175.2945,175.2945,1029300.0
2015-03-04 15:05:00,210.09,210.13,209.98,210.07,689600.0,175.3028,175.3362,175.211,175.2861,689600.0
2015-03-04 15:10:00,210.08,210.19,210.06,210.18,1239800.0,175.2945,175.3863,175.2778,175.3779,1239800.0
2015-03-04 15:15:00,210.19,210.29,210.12,210.16,1560200.0,175.3863,175.4697,175.3279,175.3612,1560200.0
2015-03-04 15:20:00,210.16,210.21,210.12,210.2,652900.0,175.3612,175.403,175.3279,175.3946,652900.0
2015-03-04 15:25:00,210.2,210.21,210.05,210.2,1099800.0,175.3946,175.403,175.2695,175.3946,1099800.0
2015-03-04 15:30:00,210.2,210.35,210.18,210.33,2327500.0,175.3946,175.5198,175.3779,175.5031,2327500.0
2015-03-04 15:35:00,210.33,210.35,210.22,210.28,1270000.0,175.5031,175.5198,175.4113,175.4614,1270000.0
2015-03-04 15:40:00,210.28,210.29,210.13,210.21,2034800.0,175.4614,175.4697,175.3362,175.403,2034800.0
2015-03-04 15:45:00,210.21,210.27,210.18,210.26,2322700.0,175.403,175.453,175.3779,175.4447,2322700.0
2015-03-04 15:50:00,210.26,210.27,210.15,210.2,2195700.0,175.4447,175.453,175.3529,175.3946,2195700.0
2015-03-04 15:55:00,210.2,210.24,210.14,210.23,4486600.0,175.3946,175.428,175.3445,175.4196,4486600.0
2015-03-05 09:30:00,210.62,210.65,210.32,210.4,2004300.0,175.7451,175.7701,175.4947,175.5615,2004300.0
2015-03-05 09:35:00,210.4,210.44,210.2,210.28,1556100.0,175.5615,175.5949,175.3946,175.4614,1556100.0
2015-03-05 09:40:00,210.28,210.34,210.17,210.24,1046500.0,175.4614,175.5114,175.3696,175.428,1046500.0
2015-03-05 09:45:00,210.25,210.51,210.12,210.51,1430100.0,175.4363,175.6533,175.3279,175.6533,1430100.0
2015-03-05 09:50:00,210.51,210.64,210.51,210.55,1464000.0,175.6533,175.7618,175.6533,175.6867,1464000.0
2015-03-05 09:55:00,210.57,210.63,210.53,210.56,645300.0,175.7033,175.7534,175.67,175.695,645300.0
2015-03-05 10:00:00,210.56,210.56,210.44,210.54,894200.0,175.695,175.695,175.5949,175.6783,894200.0
2015-03-05 10:05:00,210.54,210.72,210.54,210.67,1333900.0,175.6783,175.8285,175.6783,175.7868,1333900.0
2015-03-05 10:10:00,210.67,210.75,210.64,210.71,907600.0,175.7868,175.8535,175.7618,175.8202,907600.0
2015-03-05 10:15:00,210.71,210.74,210.51,210.52,1012500.0,175.8202,175.8452,175.6533,175.6616,1012500.0
2015-03-05 10:20:00,210.52,210.61,210.52,210.57,588200.0,175.6616,175.7367,175.6616,175.7033,588200.0
2015-03-05 10:25:00,210.58,210.74,210.55,210.73,542300.0,175.7117,175.8452,175.6867,175.8369,542300.0
2015-03-05 10:30:00,210.73,210.78,210.67,210.71,688100.0,175.8369,175.8786,175.7868,175.8202,688100.0
2015-03-05 10:35:00,210.71,210.73,210.64,210.64,600400.0,175.8202,175.8369,175.7618,175.7618,600400.0
2015-03-05 10:40:00,210.65,210.71,210.64,210.67,409000.0,175.7701,175.8202,175.7618,175.7868,409000.0
2015-03-05 10:45:00,210.67,210.75,210.67,210.74,467800.0,175.7868,175.8535,175.7868,175.8452,467800.0
2015-03-05 10:50:00,210.74,210.8,210.65,210.7,615100.0,175.8452,175.8953,175.7701,175.8118,615100.0
2015-03-05 10:55:00,210.69,210.72,210.64,210.68,469200.0,175.8035,175.8285,175.7618,175.7951,469200.0
2015-03-05 11:00:00,210.68,210.69,210.5,210.5,708600.0,175.7951,175.8035,175.6449,175.6449,708600.0
2015-03-05 11:05:00,210.5,210.59,210.35,210.38,1002900.0,175.6449,175.72,175.5198,175.5448,1002900.0
2015-03-05 11:10:00,210.38,210.4,210.14,210.32,1227200.0,175.5448,175.5615,175.3445,175.4947,1227200.0
2015-03-05 11:15:00,210.31,210.35,210.21,210.34,653100.0,175.4864,175.5198,175.403,175.5114,653100.0
2015-03-05 11:20:00,210.35,210.4,210.28,210.39,640700.0,175.5198,175.5615,175.4614,175.5532,640700.0
2015-03-05 11:25:00,210.39,210.4,210.3,210.39,865700.0,175.5532,175.5615,175.4781,175.5532,865700.0
2015-03-05 11:30:00,210.39,210.46,210.37,210.46,505800.0,175.5532,175.6116,175.5365,175.6116,505800.0
2015-03-05 11:35:00,210.46,210.55,210.46,210.47,768100.0,175.6116,175.6867,175.6116,175.6199,768100.0
2015-03-05 11:40:00,210.48,210.58,210.47,210.52,188300.0,175.6283,175.7117,175.6199,175.6616,188300.0
2015-03-05 11:45:00,210.52,210.6,210.51,210.55,315700.0,175.6616,175.7284,175.6533,175.6867,315700.0
2015-03-05 11:50:00,210.55,210.6,210.53,210.59,444000.0,175.6867,175.7284,175.67,175.72,444000.0
2015-03-05 11:55:00,210.58,210.68,210.57,210.62,725600.0,175.7117,175.7951,175.7033,175.7451,725600.0
2015-03-05 12:00:00,210.63,210.63,210.55,210.61,442400.0,175.7534,175.7534,175.6867,175.7367,442400.0
2015-03-05 12:05:00,210.6,210.61,210.5,210.55,339100.0,175.7284,175.7367,175.6449,175.6867,339100.0
2015-03-05 12:10:00,210.55,210.6,210.44,210.45,300700.0,175.6867,175.7284,175.5949,175.6032,300700.0
2015-03-05 12:15:00,210.45,210.47,210.39,210.45,426000.0,175.6032,175.6199,175.5532,175.6032,426000.0
2015-03-05 12:20:00,210.44,210.44,210.3,210.4,465000.0,175.5949,175.5949,175.4781,175.5615,465000.0
2015-03-05 12:25:00,210.4,210.41,210.29,210.32,416500.0,175.5615,175.5698,175.4697,175.4947,416500.0
2015-03-05 12:30:00,210.32,210.41,210.29,210.37,488400.0,175.4947,175.5698,175.4697,175.5365,488400.0
2015-03-05 12:35:00,210.38,210.4,210.35,210.37,218200.0,175.5448,175.5615,175.5198,175.5365,218200.0
2015-03-05 12:40:00,210.37,210.38,210.29,210.3,286600.0,175.5365,175.5448,175.4697,175.4781,286600.0
2015-03-05 12:45:00,210.3,210.33,210.19,210.22,495900.0,175.4781,175.5031,175.3863,175.4113,495900.0
2015-03-05 12:50:00,210.21,210.21,210.0,210.01,1019900.0,175.403,175.403,175.2277,175.2361,1019900.0
2015-03-05 12:55:00,210.01,210.02,209.85,209.96,1423900.0,175.2361,175.2444,175.1026,175.1944,1423900.0
2015-03-05 13:00:00,209.95,210.06,209.88,210.06,492500.0,175.186,175.2778,175.1276,175.2778,492500.0
2015-03-05 13:05:00,210.05,210.11,210.04,210.05,386300.0,175.2695,175.3195,175.2611,175.2695,386300.0
2015-03-05 13:10:00,210.05,210.13,210.04,210.13,419000.0,175.2695,175.3362,175.2611,175.3362,419000.0
2015-03-05 13:15:00,210.12,210.18,210.12,210.12,509700.0,175.3279,175.3779,175.3279,175.3279,509700.0
2015-03-05 13:20:00,210.13,210.18,209.97,210.16,539600.0,175.3362,175.3779,175.2027,175.3612,539600.0
2015-03-05 13:25:00,210.17,210.29,210.16,210.21,497800.0,175.3696,175.4697,175.3612,175.403,497800.0
2015-03-05 13:30:00,210.21,210.28,210.19,210.23,410100.0,175.403,175.4614,175.3863,175.4196,410100.0
2015-03-05 13:35:00,210.24,210.31,210.21,210.3,321500.0,175.428,175.4864,175.403,175.4781,321500.0
2015-03-05 13:40:00,210.3,210.3,210.2,210.29,376300.0,175.4781,175.4781,175.3946,175.4697,376300.0
2015-03-05 13:45:00,210.28,210.35,210.26,210.33,490400.0,175.4614,175.5198,175.4447,175.5031,490400.0
2015-03-05 13:50:00,210.32,210.36,210.31,210.34,392500.0,175.4947,175.5281,175.4864,175.5114,392500.0
2015-03-05 13:55:00,210.34,210.39,210.33,210.38,366100.0,175.5114,175.5532,175.5031,175.5448,366100.0
2015-03-05 14:00:00,210.38,210.52,210.37,210.47,753500.0,175.5448,175.6616,175.5365,175.6199,753500.0
2015-03-05 14:05:00,210.48,210.52,210.46,210.51,565400.0,175.6283,175.6616,175.6116,175.6533,565400.0
2015-03-05 14:10:00,210.52,210.53,210.45,210.47,663700.0,175.6616,175.67,175.6032,175.6199,663700.0
2015-03-05 14:15:00,210.48,210.52,210.47,210.48,331500.0,175.6283,175.6616,175.6199,175.6283,331500.0
2015-03-05 14:20:00,210.49,210.52,210.45,210.49,720900.0,175.6366,175.6616,175.6032,175.6366,720900.0
2015-03-05 14:25:00,210.48,210.49,210.41,210.43,493300.0,175.6283,175.6366,175.5698,175.5865,493300.0
2015-03-05 14:30:00,210.44,210.47,210.43,210.44,371000.0,175.5949,175.6199,175.5865,175.5949,371000.0
2015-03-05 14:35:00,210.44,210.45,210.34,210.37,530900.0,175.5949,175.6032,175.5114,175.5365,530900.0
2015-03-05 14:40:00,210.37,210.45,210.33,210.36,740700.0,175.5365,175.6032,175.5031,175.5281,740700.0
2015-03-05 14:45:00,210.36,210.39,210.34,210.34,488100.0,175.5281,175.5532,175.5114,175.5114,488100.0
2015-03-05 14:50:00,210.35,210.64,210.34,210.62,902800.0,175.5198,175.7618,175.5114,175.7451,902800.0
2015-03-05 14:55:00,210.63,210.64,210.52,210.53,721100.0,175.7534,175.7618,175.6616,175.67,721100.0
2015-03-05 15:00:00,210.53,210.55,210.36,210.45,953500.0,175.67,175.6867,175.5281,175.6032,953500.0
2015-03-05 15:05:00,210.44,210.47,210.28,210.34,1207700.0,175.5949,175.6199,175.4614,175.5114,1207700.0
2015-03-05 15:10:00,210.34,210.46,210.32,210.46,509900.0,175.5114,175.6116,175.4947,175.6116,509900.0
2015-03-05 15:15:00,210.45,210.5,210.44,210.44,684200.0,175.6032,175.6449,175.5949,175.5949,684200.0
2015-03-05 15:20:00,210.44,210.54,210.44,210.53,667100.0,175.5949,175.6783,175.5949,175.67,667100.0
2015-03-05 15:25:00,210.52,210.56,210.48,210.56,772600.0,175.6616,175.695,175.6283,175.695,772600.0
2015-03-05 15:30:00,210.55,210.56,210.32,210.4,1965700.0,175.6867,175.695,175.4947,175.5615,1965700.0
2015-03-05 15:35:00,210.39,210.52,210.37,210.49,1389400.0,175.5532,175.6616,175.5365,175.6366,1389400.0
2015-03-05 15:40:00,210.48,210.57,210.45,210.52,1587100.0,175.6283,175.7033,175.6032,175.6616,1587100.0
2015-03-05 15:45:00,210.52,210.62,210.46,210.48,1743600.0,175.6616,175.7451,175.6116,175.6283,1743600.0
2015-03-05 15:50:00,210.48,210.61,210.48,210.58,1268200.0,175.6283,175.7367,175.6283,175.7117,1268200.0
2015-03-05 15:55:00,210.58,210.6,210.43,210.47,4074700.0,175.7117,175.7284,175.5865,175.6199,4074700.0
2015-03-06 09:30:00,209.42,209.57,209.27,209.52,2770700.0,174.7438,174.8689,174.6186,174.8272,2770700.0
2015-03-06 09:35:00,209.52,209.66,209.44,209.54,2486700.0,174.8272,174.944,174.7605,174.8439,2486700.0
2015-03-06 09:40:00,209.53,209.82,209.53,209.73,1334800.0,174.8356,175.0775,174.8356,175.0024,1334800.0
2015-03-06 09:45:00,209.73,209.8,209.67,209.67,1005400.0,175.0024,175.0608,174.9524,174.9524,1005400.0
2015-03-06 09:50:00,209.68,209.79,209.46,209.77,1340600.0,174.9607,175.0525,174.7771,175.0358,1340600.0
2015-03-06 09:55:00,209.77,209.93,209.76,209.83,1474700.0,175.0358,175.1693,175.0275,175.0859,1474700.0
2015-03-06 10:00:00,209.85,209.94,209.66,209.71,1945300.0,175.1026,175.1777,174.944,174.9857,1945300.0
2015-03-06 10:05:00,209.71,209.82,209.67,209.72,978800.0,174.9857,175.0775,174.9524,174.9941,978800.0
2015-03-06 10:10:00,209.73,209.92,209.55,209.57,1255800.0,175.0024,175.161,174.8522,174.8689,1255800.0
2015-03-06 10:15:00,209.57,209.72,209.52,209.68,981800.0,174.8689,174.9941,174.8272,174.9607,981800.0
2015-03-06 10:20:00,209.69,209.86,209.64,209.77,628700.0,174.9691,175.1109,174.9273,175.0358,628700.0
2015-03-06 10:25:00,209.78,209.89,209.75,209.84,719700.0,175.0442,175.1359,175.0191,175.0942,719700.0
2015-03-06 10:30:00,209.84,209.9,209.7,209.86,1239400.0,175.0942,175.1443,174.9774,175.1109,1239400.0
2015-03-06 10:35:00,209.86,209.88,209.66,209.73,847000.0,175.1109,175.1276,174.944,175.0024,847000.0
2015-03-06 10:40:00,209.73,209.75,209.6,209.72,635500.0,175.0024,175.0191,174.894,174.9941,635500.0
2015-03-06 10:45:00,209.71,209.82,209.54,209.65,792200.0,174.9857,175.0775,174.8439,174.9357,792200.0
2015-03-06 10:50:00,209.65,209.65,209.35,209.45,1122200.0,174.9357,174.9357,174.6854,174.7688,1122200.0
2015-03-06 10:55:00,209.45,209.45,209.26,209.37,1187700.0,174.7688,174.7688,174.6103,174.702,1187700.0
2015-03-06 11:00:00,209.36,209.37,209.11,209.14,1389700.0,174.6937,174.702,174.4851,174.5101,1389700.0
2015-03-06 11:05:00,209.15,209.19,208.89,208.93,2338800.0,174.5185,174.5519,174.3015,174.3349,2338800.0
2015-03-06 11:10:00,208.93,208.94,208.73,208.85,2279000.0,174.3349,174.3432,174.168,174.2682,2279000.0
2015-03-06 11:15:00,208.85,208.9,208.6,208.71,1851900.0,174.2682,174.3099,174.0595,174.1513,1851900.0
2015-03-06 11:20:00,208.71,208.74,208.56,208.65,1150300.0,174.1513,174.1764,174.0262,174.1013,1150300.0
2015-03-06 11:25:00,208.65,208.79,208.56,208.63,1531400.0,174.1013,174.2181,174.0262,174.0846,1531400.0
2015-03-06 11:30:00,208.64,208.65,208.39,208.52,1758500.0,174.0929,174.1013,173.8843,173.9928,1758500.0
2015-03-06 11:35:00,208.54,208.57,208.35,208.49,1727900.0,174.0095,174.0345,173.8509,173.9678,1727900.0
2015-03-06 11:40:00,208.49,208.57,208.23,208.27,1947600.0,173.9678,174.0345,173.7508,173.7842,1947600.0
2015-03-06 11:45:00,208.26,208.35,208.16,208.21,1779600.0,173.7758,173.8509,173.6924,173.7341,1779600.0
2015-03-06 11:50:00,208.22,208.47,208.17,208.47,1529900.0,173.7425,173.9511,173.7007,173.9511,1529900.0
2015-03-06 11:55:00,208.48,208.48,208.29,208.45,1371100.0,173.9594,173.9594,173.8009,173.9344,1371100.0
2015-03-06 12:00:00,208.45,208.59,208.4,208.56,1471000.0,173.9344,174.0512,173.8927,174.0262,1471000.0
2015-03-06 12:05:00,208.56,208.62,208.5,208.55,853000.0,174.0262,174.0762,173.9761,174.0178,853000.0
2015-03-06 12:10:00,208.56,208.59,208.39,208.49,1012300.0,174.0262,174.0512,173.8843,173.9678,1012300.0
2015-03-06 12:15:00,208.49,208.49,208.07,208.1,1263700.0,173.9678,173.9678,173.6173,173.6423,1263700.0
2015-03-06 12:20:00,208.1,208.12,207.84,207.91,1810200.0,173.6423,173.659,173.4254,173.4838,1810200.0
2015-03-06 12:25:00,207.91,208.05,207.88,208.04,994300.0,173.4838,173.6006,173.4588,173.5923,994300.0
2015-03-06 12:30:00,208.03,208.12,207.9,208.12,1184800.0,173.5839,173.659,173.4755,173.659,1184800.0
2015-03-06 12:35:00,208.12,208.27,208.04,208.26,1093000.0,173.659,173.7842,173.5923,173.7758,1093000.0
2015-03-06 12:40:00,208.27,208.27,208.13,208.2,778400.0,173.7842,173.7842,173.6674,173.7258,778400.0
2015-03-06 12:45:00,208.2,208.27,208.19,208.26,485700.0,173.7258,173.7842,173.7174,173.7758,485700.0
2015-03-06 12:50:00,208.25,208.31,207.98,208.04,1334400.0,173.7675,173.8176,173.5422,173.5923,1334400.0
2015-03-06 12:55:00,208.04,208.09,207.85,208.09,1299000.0,173.5923,173.634,173.4337,173.634,1299000.0
2015-03-06 13:00:00,208.09,208.21,207.89,207.96,1426000.0,173.634,173.7341,173.4671,173.5255,1426000.0
2015-03-06 13:05:00,207.95,208.09,207.85,207.98,915900.0,173.5172,173.634,173.4337,173.5422,915900.0
2015-03-06 13:10:00,207.97,208.13,207.9,208.12,795500.0,173.5339,173.6674,173.4755,173.659,795500.0
2015-03-06 13:15:00,208.12,208.14,207.92,207.98,980800.0,173.659,173.6757,173.4921,173.5422,980800.0
2015-03-06 13:20:00,207.99,208.05,207.77,207.78,765600.0,173.5506,173.6006,173.367,173.3753,765600.0
2015-03-06 13:25:00,207.78,208.0,207.71,207.99,1297600.0,173.3753,173.5589,173.3169,173.5506,1297600.0
2015-03-06 13:30:00,207.98,208.0,207.73,207.75,1256800.0,173.5422,173.5589,173.3336,173.3503,1256800.0
2015-03-06 13:35:00,207.73,207.86,207.65,207.82,1009800.0,173.3336,173.4421,173.2668,173.4087,1009800.0
2015-03-06 13:40:00,207.82,207.86,207.69,207.75,877300.0,173.4087,173.4421,173.3002,173.3503,877300.0
2015-03-06 13:45:00,207.75,207.79,207.58,207.79,1109600.0,173.3503,173.3837,173.2084,173.3837,1109600.0
2015-03-06 13:50:00,207.79,207.84,207.71,207.8,691200.0,173.3837,173.4254,173.3169,173.392,691200.0
2015-03-06 13:55:00,207.8,207.95,207.78,207.94,763900.0,173.392,173.5172,173.3753,173.5088,763900.0
2015-03-06 14:00:00,207.94,208.14,207.9,208.1,1658500.0,173.5088,173.6757,173.4755,173.6423,1658500.0
2015-03-06 14:05:00,208.1,208.22,208.07,208.2,1371900.0,173.6423,173.7425,173.6173,173.7258,1371900.0
2015-03-06 14:10:00,208.19,208.23,208.12,208.14,870300.0,173.7174,173.7508,173.659,173.6757,870300.0
2015-03-06 14:15:00,208.14,208.18,208.02,208.03,883200.0,173.6757,173.7091,173.5756,173.5839,883200.0
2015-03-06 14:20:00,208.04,208.04,207.58,207.74,2400400.0,173.5923,173.5923,173.2084,173.3419,2400400.0
2015-03-06 14:25:00,207.75,207.85,207.68,207.72,1149100.0,173.3503,173.4337,173.2919,173.3253,1149100.0
2015-03-06 14:30:00,207.71,207.8,207.68,207.79,735800.0,173.3169,173.392,173.2919,173.3837,735800.0
2015-03-06 14:35:00,207.78,207.79,207.41,207.42,1563500.0,173.3753,173.3837,173.0666,173.0749,1563500.0
2015-03-06 14:40:00,207.42,207.46,207.3,207.4,1626800.0,173.0749,173.1083,172.9748,173.0582,1626800.0
2015-03-06 14:45:00,207.4,207.5,207.39,207.5,961400.0,173.0582,173.1417,173.0499,173.1417,961400.0
2015-03-06 14:50:00,207.5,207.56,207.37,207.52,1279900.0,173.1417,173.1918,173.0332,173.1584,1279900.0
2015-03-06 14:55:00,207.53,207.58,207.4,207.4,991200.0,173.1667,173.2084,173.0582,173.0582,991200.0
2015-03-06 15:00:00,207.4,207.83,207.37,207.83,1724000.0,173.0582,173.417,173.0332,173.417,1724000.0
2015-03-06 15:05:00,207.83,207.92,207.7,207.77,1404900.0,173.417,173.4921,173.3086,173.367,1404900.0
2015-03-06 15:10:00,207.76,207.79,207.48,207.59,1269100.0,173.3586,173.3837,173.125,173.2168,1269100.0
2015-03-06 15:15:00,207.6,207.71,207.46,207.7,1364600.0,173.2251,173.3169,173.1083,173.3086,1364600.0
2015-03-06 15:20:00,207.7,207.8,207.6,207.8,1654000.0,173.3086,173.392,173.2251,173.392,1654000.0
2015-03-06 15:25:00,207.8,207.82,207.42,207.46,2396800.0,173.392,173.4087,173.0749,173.1083,2396800.0
2015-03-06 15:30:00,207.46,207.62,207.24,207.3,2623400.0,173.1083,173.2418,172.9247,172.9748,2623400.0
2015-03-06 15:35:00,207.29,207.42,207.22,207.29,1961800.0,172.9665,173.0749,172.908,172.9665,1961800.0
2015-03-06 15:40:00,207.3,207.31,207.1,207.18,3411500.0,172.9748,172.9831,172.8079,172.8747,3411500.0
2015-03-06 15:45:00,207.19,207.36,207.1,207.24,3784500.0,172.883,173.0249,172.8079,172.9247,3784500.0
2015-03-06 15:50:00,207.24,207.43,207.22,207.34,3552600.0,172.9247,173.0833,172.908,173.0082,3552600.0
2015-03-06 15:55:00,207.34,207.56,207.27,207.48,8469500.0,173.0082,173.1918,172.9498,173.125,8469500.0
2015-03-09 09:30:00,207.74,207.98,207.68,207.84,3476400.0,173.3419,173.5422,173.2919,173.4254,3476400.0
2015-03-09 09:35:00,207.88,207.97,207.65,207.88,1778300.0,173.4588,173.5339,173.2668,173.4588,1778300.0
2015-03-09 09:40:00,207.88,208.04,207.73,207.8,2136700.0,173.4588,173.5923,173.3336,173.392,2136700.0
2015-03-09 09:45:00,207.81,207.84,207.58,207.74,1482200.0,173.4004,173.4254,173.2084,173.3419,1482200.0
2015-03-09 09:50:00,207.75,207.84,207.61,207.74,1520200.0,173.3503,173.4254,173.2335,173.3419,1520200.0
2015-03-09 09:55:00,207.75,207.98,207.74,207.97,1266900.0,173.3503,173.5422,173.3419,173.5339,1266900.0
2015-03-09 10:00:00,207.96,208.02,207.85,208.01,1015800.0,173.5255,173.5756,173.4337,173.5672,1015800.0
2015-03-09 10:05:00,208.02,208.18,207.98,208.08,1356900.0,173.5756,173.7091,173.5422,173.6256,1356900.0
2015-03-09 10:10:00,208.08,208.13,208.0,208.07,895100.0,173.6256,173.6674,173.5589,173.6173,895100.0
2015-03-09 10:15:00,208.05,208.08,207.91,208.01,1022100.0,173.6006,173.6256,173.4838,173.5672,1022100.0
2015-03-09 10:20:00,208.03,208.15,207.91,207.96,748500.0,173.5839,173.6841,173.4838,173.5255,748500.0
2015-03-09 10:25:00,207.96,207.96,207.79,207.93,1139300.0,173.5255,173.5255,173.3837,173.5005,1139300.0
2015-03-09 10:30:00,207.93,208.05,207.84,208.04,864500.0,173.5005,173.6006,173.4254,173.5923,864500.0
2015-03-09 10:35:00,208.04,208.09,207.92,207.93,895100.0,173.5923,173.634,173.4921,173.5005,895100.0
2015-03-09 10:40:00,207.93,208.16,207.88,208.1,707300.0,173.5005,173.6924,173.4588,173.6423,707300.0
2015-03-09 10:45:00,208.1,208.17,208.08,208.17,579200.0,173.6423,173.7007,173.6256,173.7007,579200.0
2015-03-09 10:50:00,208.17,208.25,208.14,208.18,1268400.0,173.7007,173.7675,173.6757,173.7091,1268400.0
2015-03-09 10:55:00,208.19,208.19,208.03,208.07,690700.0,173.7174,173.7174,173.5839,173.6173,690700.0
2015-03-09 11:00:00,208.07,208.11,207.88,207.94,813400.0,173.6173,173.6507,173.4588,173.5088,813400.0
2015-03-09 11:05:00,207.95,208.14,207.95,208.08,589900.0,173.5172,173.6757,173.5172,173.6256,589900.0
2015-03-09 11:10:00,208.08,208.1,208.01,208.06,316600.0,173.6256,173.6423,173.5672,173.609,316600.0
2015-03-09 11:15:00,208.06,208.22,208.05,208.12,680500.0,173.609,173.7425,173.6006,173.659,680500.0
2015-03-09 11:20:00,208.12,208.14,207.98,208.09,399700.0,173.659,173.6757,173.5422,173.634,399700.0
2015-03-09 11:25:00,208.09,208.34,208.04,208.22,1025300.0,173.634,173.8426,173.5923,173.7425,1025300.0
2015-03-09 11:30:00,208.21,208.29,208.21,208.22,644600.0,173.7341,173.8009,173.7341,173.7425,644600.0
2015-03-09 11:35:00,208.22,208.29,208.17,208.17,568700.0,173.7425,173.8009,173.7007,173.7007,568700.0
2015-03-09 11:40:00,208.17,208.34,208.17,208.32,646300.0,173.7007,173.8426,173.7007,173.8259,646300.0
2015-03-09 11:45:00,208.31,208.33,208.2,208.21,567100.0,173.8176,173.8343,173.7258,173.7341,567100.0
2015-03-09 11:50:00,208.22,208.24,208.01,208.03,569100.0,173.7425,173.7592,173.5672,173.5839,569100.0
2015-03-09 11:55:00,208.03,208.13,208.0,208.07,333100.0,173.5839,173.6674,173.5589,173.6173,333100.0
2015-03-09 12:00:00,208.07,208.15,207.89,207.97,673600.0,173.6173,173.6841,173.4671,173.5339,673600.0
2015-03-09 12:05:00,207.97,208.01,207.88,207.88,697600.0,173.5339,173.5672,173.4588,173.4588,697600.0
2015-03-09 12:10:00,207.88,208.03,207.87,207.92,557600.0,173.4588,173.5839,173.4504,173.4921,557600.0
2015-03-09 12:15:00,207.92,207.95,207.86,207.93,705300.0,173.4921,173.5172,173.4421,173.5005,705300.0
2015-03-09 12:20:00,207.92,208.07,207.92,208.06,544600.0,173.4921,173.6173,173.4921,173.609,544600.0
2015-03-09 12:25:00,208.06,208.06,207.92,207.97,499200.0,173.609,173.609,173.4921,173.5339,499200.0
2015-03-09 12:30:00,207.97,208.06,207.92,208.06,609000.0,173.5339,173.609,173.4921,173.609,609000.0
2015-03-09 12:35:00,208.06,208.14,208.03,208.09,751900.0,173.609,173.6757,173.5839,173.634,751900.0
2015-03-09 12:40:00,208.09,208.19,208.07,208.19,807100.0,173.634,173.7174,173.6173,173.7174,807100.0
2015-03-09 12:45:00,208.19,208.25,208.17,208.19,660000.0,173.7174,173.7675,173.7007,173.7174,660000.0
2015-03-09 12:50:00,208.2,208.25,208.19,208.23,297000.0,173.7258,173.7675,173.7174,173.7508,297000.0
2015-03-09 12:55:00,208.23,208.32,208.23,208.27,385300.0,173.7508,173.8259,173.7508,173.7842,385300.0
2015-03-09 13:00:00,208.27,208.3,208.22,208.23,393600.0,173.7842,173.8092,173.7425,173.7508,393600.0
2015-03-09 13:05:00,208.23,208.27,208.2,208.26,331300.0,173.7508,173.7842,173.7258,173.7758,331300.0
2015-03-09 13:10:00,208.26,208.32,208.23,208.28,407700.0,173.7758,173.8259,173.7508,173.7925,407700.0
2015-03-09 13:15:00,208.29,208.32,208.18,208.23,368900.0,173.8009,173.8259,173.7091,173.7508,368900.0
2015-03-09 13:20:00,208.23,208.35,208.19,208.34,440400.0,173.7508,173.8509,173.7174,173.8426,440400.0
2015-03-09 13:25:00,208.34,208.42,208.27,208.42,644300.0,173.8426,173.9094,173.7842,173.9094,644300.0
2015-03-09 13:30:00,208.41,208.57,208.41,208.53,1081000.0,173.901,174.0345,173.901,174.0011,1081000.0
2015-03-09 13:35:00,208.53,208.54,208.47,208.54,366200.0,174.0011,174.0095,173.9511,174.0095,366200.0
2015-03-09 13:40:00,208.53,208.72,208.53,208.71,1197100.0,174.0011,174.1597,174.0011,174.1513,1197100.0
2015-03-09 13:45:00,208.7,208.76,208.7,208.74,812600.0,174.143,174.1931,174.143,174.1764,812600.0
2015-03-09 13:50:00,208.75,208.79,208.71,208.71,426500.0,174.1847,174.2181,174.1513,174.1513,426500.0
2015-03-09 13:55:00,208.72,208.74,208.6,208.62,487600.0,174.1597,174.1764,174.0595,174.0762,487600.0
2015-03-09 14:00:00,208.62,208.65,208.53,208.59,737300.0,174.0762,174.1013,174.0011,174.0512,737300.0
2015-03-09 14:05:00,208.59,208.65,208.57,208.57,375900.0,174.0512,174.1013,174.0345,174.0345,375900.0
2015-03-09 14:10:00,208.57,208.59,208.5,208.51,541300.0,174.0345,174.0512,173.9761,173.9844,541300.0
2015-03-09 14:15:00,208.51,208.54,208.43,208.44,545400.0,173.9844,174.0095,173.9177,173.926,545400.0
2015-03-09 14:20:00,208.44,208.53,208.42,208.5,398200.0,173.926,174.0011,173.9094,173.9761,398200.0
2015-03-09 14:25:00,208.49,208.52,208.38,208.43,587300.0,173.9678,173.9928,173.876,173.9177,587300.0
2015-03-09 14:30:00,208.42,208.43,208.28,208.34,799900.0,173.9094,173.9177,173.7925,173.8426,799900.0
2015-03-09 14:35:00,208.33,208.4,208.25,208.3,724300.0,173.8343,173.8927,173.7675,173.8092,724300.0
2015-03-09 14:40:00,208.3,208.31,208.2,208.27,885500.0,173.8092,173.8176,173.7258,173.7842,885500.0
2015-03-09 14:45:00,208.28,208.49,208.25,208.45,904100.0,173.7925,173.9678,173.7675,173.9344,904100.0
2015-03-09 14:50:00,208.45,208.59,208.44,208.55,1244500.0,173.9344,174.0512,173.926,174.0178,1244500.0
2015-03-09 14:55:00,208.55,208.65,208.53,208.58,1030300.0,174.0178,174.1013,174.0011,174.0429,1030300.0
2015-03-09 15:00:00,208.57,208.62,208.52,208.53,679500.0,174.0345,174.0762,173.9928,174.0011,679500.0
2015-03-09 15:05:00,208.52,208.63,208.48,208.63,894600.0,173.9928,174.0846,173.9594,174.0846,894600.0
2015-03-09 15:10:00,208.63,208.7,208.6,208.68,718400.0,174.0846,174.143,174.0595,174.1263,718400.0
2015-03-09 15:15:00,208.67,208.7,208.5,208.51,541800.0,174.118,174.143,173.9761,173.9844,541800.0
2015-03-09 15:20:00,208.51,208.55,208.41,208.44,869000.0,173.9844,174.0178,173.901,173.926,869000.0
2015-03-09 15:25:00,208.44,208.55,208.37,208.49,873900.0,173.926,174.0178,173.8676,173.9678,873900.0
2015-03-09 15:30:00,208.49,208.68,208.48,208.62,957700.0,173.9678,174.1263,173.9594,174.0762,957700.0
2015-03-09 15:35:00,208.62,208.63,208.45,208.49,1194900.0,174.0762,174.0846,173.9344,173.9678,1194900.0
2015-03-09 15:40:00,208.48,208.59,208.42,208.46,1259800.0,173.9594,174.0512,173.9094,173.9427,1259800.0
2015-03-09 15:45:00,208.46,208.64,208.46,208.61,1665200.0,173.9427,174.0929,173.9427,174.0679,1665200.0
2015-03-09 15:50:00,208.61,208.65,208.44,208.51,3183400.0,174.0679,174.1013,173.926,173.9844,3183400.0
2015-03-09 15:55:00,208.5,208.51,208.32,208.38,3828100.0,173.9761,173.9844,173.8259,173.876,3828100.0
2015-03-10 09:30:00,206.71,206.78,206.37,206.76,2779100.0,172.4825,172.5409,172.1988,172.5242,2779100.0
2015-03-10 09:35:00,206.76,206.81,206.43,206.49,2083000.0,172.5242,172.5659,172.2489,172.2989,2083000.0
2015-03-10 09:40:00,206.47,206.69,206.25,206.29,2416400.0,172.2822,172.4658,172.0987,172.132,2416400.0
2015-03-10 09:45:00,206.29,206.33,206.1,206.22,1914800.0,172.132,172.1654,171.9735,172.0736,1914800.0
2015-03-10 09:50:00,206.21,206.42,206.02,206.41,2048400.0,172.0653,172.2405,171.9067,172.2322,2048400.0
2015-03-10 09:55:00,206.4,206.48,206.29,206.32,1342200.0,172.2238,172.2906,172.132,172.1571,1342200.0
2015-03-10 10:00:00,206.32,206.51,206.23,206.49,1669200.0,172.1571,172.3156,172.082,172.2989,1669200.0
2015-03-10 10:05:00,206.49,206.5,206.27,206.36,1219300.0,172.2989,172.3073,172.1154,172.1905,1219300.0
2015-03-10 10:10:00,206.37,206.37,206.02,206.08,1618800.0,172.1988,172.1988,171.9067,171.9568,1618800.0
2015-03-10 10:15:00,206.07,206.08,205.85,206.05,1978000.0,171.9485,171.9568,171.7649,171.9318,1978000.0
2015-03-10 10:20:00,206.05,206.16,205.95,205.96,1045400.0,171.9318,172.0236,171.8483,171.8567,1045400.0
2015-03-10 10:25:00,205.95,206.1,205.79,206.07,1765500.0,171.8483,171.9735,171.7148,171.9485,1765500.0
2015-03-10 10:30:00,206.08,206.08,205.86,205.88,1013200.0,171.9568,171.9568,171.7732,171.7899,1013200.0
2015-03-10 10:35:00,205.88,205.97,205.7,205.8,1803900.0,171.7899,171.865,171.6397,171.7232,1803900.0
2015-03-10 10:40:00,205.76,205.97,205.73,205.86,1583100.0,171.6898,171.865,171.6648,171.7732,1583100.0
2015-03-10 10:45:00,205.87,205.98,205.82,205.95,1000200.0,171.7816,171.8734,171.7399,171.8483,1000200.0
2015-03-10 10:50:00,205.95,206.2,205.95,206.12,1578300.0,171.8483,172.0569,171.8483,171.9902,1578300.0
2015-03-10 10:55:00,206.13,206.27,206.08,206.08,1125200.0,171.9985,172.1154,171.9568,171.9568,1125200.0
2015-03-10 11:00:00,206.08,206.38,206.06,206.3,1109200.0,171.9568,172.2071,171.9401,172.1404,1109200.0
2015-03-10 11:05:00,206.31,206.43,206.27,206.38,1110100.0,172.1487,172.2489,172.1154,172.2071,1110100.0
2015-03-10 11:10:00,206.39,206.54,206.31,206.51,1081500.0,172.2155,172.3406,172.1487,172.3156,1081500.0
2015-03-10 11:15:00,206.51,206.55,206.43,206.52,823300.0,172.3156,172.349,172.2489,172.324,823300.0
2015-03-10 11:20:00,206.52,206.66,206.43,206.45,961400.0,172.324,172.4408,172.2489,172.2655,961400.0
2015-03-10 11:25:00,206.45,206.57,206.37,206.41,786400.0,172.2655,172.3657,172.1988,172.2322,786400.0
2015-03-10 11:30:00,206.4,206.5,206.31,206.33,766000.0,172.2238,172.3073,172.1487,172.1654,766000.0
2015-03-10 11:35:00,206.33,206.37,206.16,206.19,792200.0,172.1654,172.1988,172.0236,172.0486,792200.0
2015-03-10 11:40:00,206.19,206.23,206.01,206.06,1384800.0,172.0486,172.082,171.8984,171.9401,1384800.0
2015-03-10 11:45:00,206.06,206.06,205.84,205.86,1262600.0,171.9401,171.9401,171.7566,171.7732,1262600.0
2015-03-10 11:50:00,205.85,205.93,205.73,205.73,1513500.0,171.7649,171.8317,171.6648,171.6648,1513500.0
2015-03-10 11:55:00,205.73,205.88,205.57,205.58,1832600.0,171.6648,171.7899,171.5313,171.5396,1832600.0
2015-03-10 12:00:00,205.58,205.6,205.38,205.48,2073200.0,171.5396,171.5563,171.3727,171.4562,2073200.0
2015-03-10 12:05:00,205.47,205.61,205.39,205.61,1686500.0,171.4478,171.5646,171.3811,171.5646,1686500.0
2015-03-10 12:10:00,205.61,205.8,205.59,205.72,1506400.0,171.5646,171.7232,171.5479,171.6564,1506400.0
2015-03-10 12:15:00,205.73,205.79,205.55,205.68,957500.0,171.6648,171.7148,171.5146,171.623,957500.0
2015-03-10 12:20:00,205.68,205.68,205.36,205.39,1141600.0,171.623,171.623,171.356,171.3811,1141600.0
2015-03-10 12:25:00,205.4,205.58,205.33,205.42,1051400.0,171.3894,171.5396,171.331,171.4061,1051400.0
2015-03-10 12:30:00,205.42,205.51,205.32,205.35,1453800.0,171.4061,171.4812,171.3227,171.3477,1453800.0
2015-03-10 12:35:00,205.36,205.64,205.32,205.64,1103300.0,171.356,171.5897,171.3227,171.5897,1103300.0
2015-03-10 12:40:00,205.64,205.79,205.6,205.69,831200.0,171.5897,171.7148,171.5563,171.6314,831200.0
2015-03-10 12:45:00,205.68,205.74,205.49,205.61,954700.0,171.623,171.6731,171.4645,171.5646,954700.0
2015-03-10 12:50:00,205.6,205.71,205.5,205.54,908700.0,171.5563,171.6481,171.4729,171.5062,908700.0
2015-03-10 12:55:00,205.55,205.77,205.54,205.56,969000.0,171.5146,171.6981,171.5062,171.5229,969000.0
2015-03-10 13:00:00,205.57,205.67,205.57,205.61,538200.0,171.5313,171.6147,171.5313,171.5646,538200.0
2015-03-10 13:05:00,205.61,205.74,205.51,205.54,647800.0,171.5646,171.6731,171.4812,171.5062,647800.0
2015-03-10 13:10:00,205.54,205.65,205.5,205.53,841800.0,171.5062,171.598,171.4729,171.4979,841800.0
2015-03-10 13:15:00,205.54,205.69,205.48,205.68,755000.0,171.5062,171.6314,171.4562,171.623,755000.0
2015-03-10 13:20:00,205.68,205.94,205.68,205.92,1810900.0,171.623,171.84,171.623,171.8233,1810900.0
2015-03-10 13:25:00,205.92,205.98,205.77,205.77,882500.0,171.8233,171.8734,171.6981,171.6981,882500.0
2015-03-10 13:30:00,205.78,205.79,205.63,205.72,715800.0,171.7065,171.7148,171.5813,171.6564,715800.0
2015-03-10 13:35:00,205.7,205.75,205.6,205.6,581700.0,171.6397,171.6815,171.5563,171.5563,581700.0
2015-03-10 13:40:00,205.6,205.67,205.55,205.67,691400.0,171.5563,171.6147,171.5146,171.6147,691400.0
2015-03-10 13:45:00,205.66,205.81,205.64,205.74,730000.0,171.6064,171.7315,171.5897,171.6731,730000.0
2015-03-10 13:50:00,205.73,205.8,205.68,205.71,528500.0,171.6648,171.7232,171.623,171.6481,528500.0
2015-03-10 13:55:00,205.71,205.74,205.59,205.68,761500.0,171.6481,171.6731,171.5479,171.623,761500.0
2015-03-10 14:00:00,205.67,205.76,205.62,205.72,577100.0,171.6147,171.6898,171.573,171.6564,577100.0
2015-03-10 14:05:00,205.72,205.89,205.71,205.89,683000.0,171.6564,171.7983,171.6481,171.7983,683000.0
2015-03-10 14:10:00,205.89,205.92,205.4,205.49,1567200.0,171.7983,171.8233,171.3894,171.4645,1567200.0
2015-03-10 14:15:00,205.49,205.56,205.38,205.4,1020500.0,171.4645,171.5229,171.3727,171.3894,1020500.0
2015-03-10 14:20:00,205.41,205.41,205.22,205.27,1562000.0,171.3978,171.3978,171.2392,171.2809,1562000.0
2015-03-10 14:25:00,205.27,205.38,205.25,205.28,1173600.0,171.2809,171.3727,171.2642,171.2893,1173600.0
2015-03-10 14:30:00,205.28,205.45,205.28,205.41,924100.0,171.2893,171.4311,171.2893,171.3978,924100.0
2015-03-10 14:35:00,205.41,205.49,205.3,205.4,691700.0,171.3978,171.4645,171.306,171.3894,691700.0
2015-03-10 14:40:00,205.41,205.41,205.27,205.4,679700.0,171.3978,171.3978,171.2809,171.3894,679700.0
2015-03-10 14:45:00,205.4,205.58,205.38,205.41,1244300.0,171.3894,171.5396,171.3727,171.3978,1244300.0
2015-03-10 14:50:00,205.42,205.5,205.28,205.33,1126300.0,171.4061,171.4729,171.2893,171.331,1126300.0
2015-03-10 14:55:00,205.33,205.33,205.22,205.26,1710800.0,171.331,171.331,171.2392,171.2726,1710800.0
2015-03-10 15:00:00,205.26,205.49,205.18,205.35,1707300.0,171.2726,171.4645,171.2058,171.3477,1707300.0
2015-03-10 15:05:00,205.34,205.56,205.32,205.49,856500.0,171.3393,171.5229,171.3227,171.4645,856500.0
2015-03-10 15:10:00,205.49,205.52,205.35,205.38,961200.0,171.4645,171.4895,171.3477,171.3727,961200.0
2015-03-10 15:15:00,205.39,205.68,205.33,205.63,1215800.0,171.3811,171.623,171.331,171.5813,1215800.0
2015-03-10 15:20:00,205.63,205.74,205.62,205.71,1358600.0,171.5813,171.6731,171.573,171.6481,1358600.0
2015-03-10 15:25:00,205.7,205.71,205.35,205.44,1772800.0,171.6397,171.6481,171.3477,171.4228,1772800.0
2015-03-10 15:30:00,205.44,205.44,205.24,205.3,1879600.0,171.4228,171.4228,171.2559,171.306,1879600.0
2015-03-10 15:35:00,205.3,205.46,205.28,205.39,1552200.0,171.306,171.4395,171.2893,171.3811,1552200.0
2015-03-10 15:40:00,205.39,205.53,205.35,205.38,2697500.0,171.3811,171.4979,171.3477,171.3727,2697500.0
2015-03-10 15:45:00,205.38,205.51,205.31,205.42,2027400.0,171.3727,171.4812,171.3143,171.4061,2027400.0
2015-03-10 15:50:00,205.41,205.42,205.26,205.3,2773500.0,171.3978,171.4061,171.2726,171.306,2773500.0
2015-03-10 15:55:00,205.3,205.3,204.97,204.98,10101100.0,171.306,171.306,171.0306,171.039,10101100.0
2015-03-11 09:30:00,205.29,205.38,205.08,205.21,2737500.0,171.2976,171.3727,171.1224,171.2309,2737500.0
2015-03-11 09:35:00,205.2,205.3,205.02,205.1,1744000.0,171.2225,171.306,171.0723,171.1391,1744000.0
2015-03-11 09:40:00,205.11,205.46,205.01,205.46,2104900.0,171.1474,171.4395,171.064,171.4395,2104900.0
2015-03-11 09:45:00,205.45,205.45,205.24,205.28,1152400.0,171.4311,171.4311,171.2559,171.2893,1152400.0
2015-03-11 09:50:00,205.28,205.41,205.06,205.14,1887300.0,171.2893,171.3978,171.1057,171.1725,1887300.0
2015-03-11 09:55:00,205.14,205.29,205.13,205.27,952400.0,171.1725,171.2976,171.1641,171.2809,952400.0
2015-03-11 10:00:00,205.26,205.36,205.18,205.31,1330000.0,171.2726,171.356,171.2058,171.3143,1330000.0
2015-03-11 10:05:00,205.3,205.5,205.28,205.45,1419600.0,171.306,171.4729,171.2893,171.4311,1419600.0
2015-03-11 10:10:00,205.44,205.44,205.11,205.16,1595100.0,171.4228,171.4228,171.1474,171.1891,1595100.0
2015-03-11 10:15:00,205.16,205.22,205.03,205.05,1277100.0,171.1891,171.2392,171.0807,171.0974,1277100.0
2015-03-11 10:20:00,205.05,205.22,205.01,205.2,1098900.0,171.0974,171.2392,171.064,171.2225,1098900.0
2015-03-11 10:25:00,205.2,205.24,205.09,205.24,1195500.0,171.2225,171.2559,171.1307,171.2559,1195500.0
2015-03-11 10:30:00,205.24,205.28,204.83,204.86,2390900.0,171.2559,171.2893,170.9138,170.9388,2390900.0
2015-03-11 10:35:00,204.86,204.89,204.72,204.77,1931200.0,170.9388,170.9639,170.822,170.8637,1931200.0
2015-03-11 10:40:00,204.77,204.88,204.54,204.58,1897300.0,170.8637,170.9555,170.6718,170.7052,1897300.0
2015-03-11 10:45:00,204.57,204.72,204.51,204.72,1475400.0,170.6968,170.822,170.6468,170.822,1475400.0
2015-03-11 10:50:00,204.71,204.92,204.59,204.86,1290800.0,170.8137,170.9889,170.7135,170.9388,1290800.0
2015-03-11 10:55:00,204.87,204.9,204.78,204.8,900300.0,170.9472,170.9722,170.8721,170.8888,900300.0
2015-03-11 11:00:00,204.79,204.98,204.78,204.87,944600.0,170.8804,171.039,170.8721,170.9472,944600.0
2015-03-11 11:05:00,204.86,204.87,204.72,204.81,946000.0,170.9388,170.9472,170.822,170.8971,946000.0
2015-03-11 11:10:00,204.81,205.08,204.81,205.02,1239800.0,170.8971,171.1224,170.8971,171.0723,1239800.0
2015-03-11 11:15:00,205.02,205.13,204.95,205.0,928700.0,171.0723,171.1641,171.0139,171.0556,928700.0
2015-03-11 11:20:00,205.0,205.05,204.9,204.9,632600.0,171.0556,171.0974,170.9722,170.9722,632600.0
2015-03-11 11:25:00,204.9,205.25,204.89,205.23,789000.0,170.9722,171.2642,170.9639,171.2476,789000.0
2015-03-11 11:30:00,205.22,205.34,205.18,205.27,1290500.0,171.2392,171.3393,171.2058,171.2809,1290500.0
2015-03-11 11:35:00,205.27,205.31,205.13,205.14,702700.0,171.2809,171.3143,171.1641,171.1725,702700.0
2015-03-11 11:40:00,205.14,205.22,205.09,205.11,549000.0,171.1725,171.2392,171.1307,171.1474,549000.0
2015-03-11 11:45:00,205.11,205.21,205.1,205.18,494800.0,171.1474,171.2309,171.1391,171.2058,494800.0
2015-03-11 11:50:00,205.18,205.25,205.04,205.19,764600.0,171.2058,171.2642,171.089,171.2142,764600.0
2015-03-11 11:55:00,205.18,205.21,205.07,205.18,336300.0,171.2058,171.2309,171.1141,171.2058,336300.0
2015-03-11 12:00:00,205.18,205.27,205.09,205.12,670100.0,171.2058,171.2809,171.1307,171.1558,670100.0
2015-03-11 12:05:00,205.13,205.13,204.97,205.05,747800.0,171.1641,171.1641,171.0306,171.0974,747800.0
2015-03-11 12:10:00,205.05,205.19,205.01,205.17,450300.0,171.0974,171.2142,171.064,171.1975,450300.0
2015-03-11 12:15:00,205.17,205.32,205.11,205.29,634800.0,171.1975,171.3227,171.1474,171.2976,634800.0
2015-03-11 12:20:00,205.29,205.3,204.99,205.05,757700.0,171.2976,171.306,171.0473,171.0974,757700.0
2015-03-11 12:25:00,205.05,205.05,204.89,205.03,910100.0,171.0974,171.0974,170.9639,171.0807,910100.0
2015-03-11 12:30:00,205.03,205.09,204.93,205.06,511000.0,171.0807,171.1307,170.9972,171.1057,511000.0
2015-03-11 12:35:00,205.06,205.26,204.96,205.26,588700.0,171.1057,171.2726,171.0223,171.2726,588700.0
2015-03-11 12:40:00,205.25,205.28,205.18,205.24,605200.0,171.2642,171.2893,171.2058,171.2559,605200.0
2015-03-11 12:45:00,205.25,205.33,205.15,205.22,616500.0,171.2642,171.331,171.1808,171.2392,616500.0
2015-03-11 12:50:00,205.23,205.37,205.2,205.32,655100.0,171.2476,171.3644,171.2225,171.3227,655100.0
2015-03-11 12:55:00,205.32,205.33,205.15,205.21,817200.0,171.3227,171.331,171.1808,171.2309,817200.0
2015-03-11 13:00:00,205.2,205.23,205.12,205.15,546200.0,171.2225,171.2476,171.1558,171.1808,546200.0
2015-03-11 13:05:00,205.16,205.24,205.1,205.23,589100.0,171.1891,171.2559,171.1391,171.2476,589100.0
2015-03-11 13:10:00,205.23,205.3,205.19,205.27,285600.0,171.2476,171.306,171.2142,171.2809,285600.0
2015-03-11 13:15:00,205.26,205.35,205.17,205.19,588900.0,171.2726,171.3477,171.1975,171.2142,588900.0
2015-03-11 13:20:00,205.18,205.24,205.16,205.22,405400.0,171.2058,171.2559,171.1891,171.2392,405400.0
2015-03-11 13:25:00,205.22,205.26,205.09,205.19,551100.0,171.2392,171.2726,171.1307,171.2142,551100.0
2015-03-11 13:30:00,205.2,205.21,204.86,204.94,1417900.0,171.2225,171.2309,170.9388,171.0056,1417900.0
2015-03-11 13:35:00,204.93,205.03,204.87,205.02,565300.0,170.9972,171.0807,170.9472,171.0723,565300.0
2015-03-11 13:40:00,205.01,205.02,204.79,204.82,691600.0,171.064,171.0723,170.8804,170.9054,691600.0
2015-03-11 13:45:00,204.83,204.85,204.52,204.55,2105600.0,170.9138,170.9305,170.6551,170.6802,2105600.0
2015-03-11 13:50:00,204.55,204.75,204.52,204.75,1502600.0,170.6802,170.847,170.6551,170.847,1502600.0
2015-03-11 13:55:00,204.74,204.84,204.69,204.8,725100.0,170.8387,170.9221,170.797,170.8888,725100.0
2015-03-11 14:00:00,204.81,204.92,204.74,204.9,668400.0,170.8971,170.9889,170.8387,170.9722,668400.0
2015-03-11 14:05:00,204.89,205.0,204.87,204.99,881200.0,170.9639,171.0556,170.9472,171.0473,881200.0
2015-03-11 14:10:00,205.0,205.02,204.86,204.94,518600.0,171.0556,171.0723,170.9388,171.0056,518600.0
2015-03-11 14:15:00,204.92,205.21,204.86,205.14,1150400.0,170.9889,171.2309,170.9388,171.1725,1150400.0
2015-03-11 14:20:00,205.14,205.19,205.0,205.06,851600.0,171.1725,171.2142,171.0556,171.1057,851600.0
2015-03-11 14:25:00,205.05,205.15,205.0,205.06,682900.0,171.0974,171.1808,171.0556,171.1057,682900.0
2015-03-11 14:30:00,205.07,205.13,204.93,204.99,902000.0,171.1141,171.1641,170.9972,171.0473,902000.0
2015-03-11 14:35:00,204.98,205.18,204.94,205.13,653800.0,171.039,171.2058,171.0056,171.1641,653800.0
2015-03-11 14:40:00,205.14,205.15,204.86,204.95,648800.0,171.1725,171.1808,170.9388,171.0139,648800.0
2015-03-11 14:45:00,204.96,205.13,204.94,205.08,763700.0,171.0223,171.1641,171.0056,171.1224,763700.0
2015-03-11 14:50:00,205.08,205.16,205.05,205.1,420500.0,171.1224,171.1891,171.0974,171.1391,420500.0
2015-03-11 14:55:00,205.09,205.25,205.04,205.19,868200.0,171.1307,171.2642,171.089,171.2142,868200.0
2015-03-11 15:00:00,205.19,205.2,205.07,205.11,644000.0,171.2142,171.2225,171.1141,171.1474,644000.0
2015-03-11 15:05:00,205.11,205.13,204.95,204.97,976300.0,171.1474,171.1641,171.0139,171.0306,976300.0
2015-03-11 15:10:00,204.96,205.01,204.8,204.81,1467300.0,171.0223,171.064,170.8888,170.8971,1467300.0
2015-03-11 15:15:00,204.81,204.93,204.8,204.89,680100.0,170.8971,170.9972,170.8888,170.9639,680100.0
2015-03-11 15:20:00,204.9,204.9,204.66,204.69,1224200.0,170.9722,170.9722,170.7719,170.797,1224200.0
2015-03-11 15:25:00,204.69,204.81,204.58,204.6,1020000.0,170.797,170.8971,170.7052,170.7219,1020000.0
2015-03-11 15:30:00,204.6,204.61,204.4,204.51,2064800.0,170.7219,170.7302,170.555,170.6468,2064800.0
2015-03-11 15:35:00,204.5,204.58,204.47,204.54,1229600.0,170.6384,170.7052,170.6134,170.6718,1229600.0
2015-03-11 15:40:00,204.55,204.68,204.42,204.68,2380800.0,170.6802,170.7886,170.5717,170.7886,2380800.0
2015-03-11 15:45:00,204.67,204.68,204.45,204.5,2319700.0,170.7803,170.7886,170.5967,170.6384,2319700.0
2015-03-11 15:50:00,204.5,204.62,204.45,204.6,2066600.0,170.6384,170.7386,170.5967,170.7219,2066600.0
2015-03-11 15:55:00,204.59,204.72,204.5,204.51,5458100.0,170.7135,170.822,170.6384,170.6468,5458100.0
2015-03-12 09:30:00,205.26,205.78,205.2,205.72,2729700.0,171.2726,171.7065,171.2225,171.6564,2729700.0
2015-03-12 09:35:00,205.72,205.92,205.66,205.8,2378300.0,171.6564,171.8233,171.6064,171.7232,2378300.0
2015-03-12 09:40:00,205.8,206.25,205.79,206.19,2688000.0,171.7232,172.0987,171.7148,172.0486,2688000.0
2015-03-12 09:45:00,206.2,206.39,206.09,206.36,2406700.0,172.0569,172.2155,171.9652,172.1905,2406700.0
2015-03-12 09:50:00,206.37,206.43,206.19,206.36,2846700.0,172.1988,172.2489,172.0486,172.1905,2846700.0
2015-03-12 09:55:00,206.36,206.36,206.17,206.17,1314800.0,172.1905,172.1905,172.0319,172.0319,1314800.0
2015-03-12 10:00:00,206.18,206.32,206.02,206.08,2450200.0,172.0403,172.1571,171.9067,171.9568,2450200.0
2015-03-12 10:05:00,206.08,206.14,205.93,206.03,1387300.0,171.9568,172.0069,171.8317,171.9151,1387300.0
2015-03-12 10:10:00,206.02,206.17,205.99,206.08,1116700.0,171.9067,172.0319,171.8817,171.9568,1116700.0
2015-03-12 10:15:00,206.07,206.2,205.93,205.99,1338200.0,171.9485,172.0569,171.8317,171.8817,1338200.0
2015-03-12 10:20:00,205.99,206.29,205.96,206.25,1259900.0,171.8817,172.132,171.8567,172.0987,1259900.0
2015-03-12 10:25:00,206.25,206.29,206.18,206.2,978900.0,172.0987,172.132,172.0403,172.0569,978900.0
2015-03-12 10:30:00,206.2,206.35,206.19,206.29,1018200.0,172.0569,172.1821,172.0486,172.132,1018200.0
2015-03-12 10:35:00,206.29,206.3,206.14,206.27,736300.0,172.132,172.1404,172.0069,172.1154,736300.0
2015-03-12 10:40:00,206.28,206.35,206.06,206.14,854300.0,172.1237,172.1821,171.9401,172.0069,854300.0
2015-03-12 10:45:00,206.14,206.15,205.97,206.08,1143700.0,172.0069,172.0152,171.865,171.9568,1143700.0
2015-03-12 10:50:00,206.08,206.24,206.08,206.2,467100.0,171.9568,172.0903,171.9568,172.0569,467100.0
2015-03-12 10:55:00,206.21,206.37,206.17,206.26,925100.0,172.0653,172.1988,172.0319,172.107,925100.0
2015-03-12 11:00:00,206.26,206.32,206.13,206.18,609900.0,172.107,172.1571,171.9985,172.0403,609900.0
2015-03-12 11:05:00,206.18,206.28,206.17,206.24,626400.0,172.0403,172.1237,172.0319,172.0903,626400.0
2015-03-12 11:10:00,206.24,206.42,206.22,206.42,982100.0,172.0903,172.2405,172.0736,172.2405,982100.0
2015-03-12 11:15:00,206.41,206.62,206.41,206.59,1497200.0,172.2322,172.4074,172.2322,172.3824,1497200.0
2015-03-12 11:20:00,206.59,206.69,206.57,206.63,966000.0,172.3824,172.4658,172.3657,172.4157,966000.0
2015-03-12 11:25:00,206.63,206.7,206.56,206.62,803300.0,172.4157,172.4742,172.3573,172.4074,803300.0
2015-03-12 11:30:00,206.62,206.69,206.54,206.58,554900.0,172.4074,172.4658,172.3406,172.374,554900.0
2015-03-12 11:35:00,206.58,206.63,206.51,206.55,1079500.0,172.374,172.4157,172.3156,172.349,1079500.0
2015-03-12 11:40:00,206.54,206.56,206.48,206.5,430800.0,172.3406,172.3573,172.2906,172.3073,430800.0
2015-03-12 11:45:00,206.5,206.55,206.47,206.49,587500.0,172.3073,172.349,172.2822,172.2989,587500.0
2015-03-12 11:50:00,206.49,206.58,206.48,206.48,517700.0,172.2989,172.374,172.2906,172.2906,517700.0
2015-03-12 11:55:00,206.48,206.53,206.43,206.46,620200.0,172.2906,172.3323,172.2489,172.2739,620200.0
2015-03-12 12:00:00,206.47,206.5,206.4,206.46,557000.0,172.2822,172.3073,172.2238,172.2739,557000.0
2015-03-12 12:05:00,206.45,206.48,206.35,206.36,586400.0,172.2655,172.2906,172.1821,172.1905,586400.0
2015-03-12 12:10:00,206.36,206.42,206.33,206.39,376000.0,172.1905,172.2405,172.1654,172.2155,376000.0
2015-03-12 12:15:00,206.39,206.46,206.37,206.46,348400.0,172.2155,172.2739,172.1988,172.2739,348400.0
2015-03-12 12:20:00,206.46,206.46,206.33,206.36,362000.0,172.2739,172.2739,172.1654,172.1905,362000.0
2015-03-12 12:25:00,206.36,206.48,206.34,206.45,414200.0,172.1905,172.2906,172.1738,172.2655,414200.0
2015-03-12 12:30:00,206.45,206.51,206.4,206.5,286400.0,172.2655,172.3156,172.2238,172.3073,286400.0
2015-03-12 12:35:00,206.49,206.51,206.34,206.38,380900.0,172.2989,172.3156,172.1738,172.2071,380900.0
2015-03-12 12:40:00,206.37,206.37,206.21,206.28,703000.0,172.1988,172.1988,172.0653,172.1237,703000.0
2015-03-12 12:45:00,206.28,206.35,206.26,206.34,223500.0,172.1237,172.1821,172.107,172.1738,223500.0
2015-03-12 12:50:00,206.34,206.45,206.31,206.45,452900.0,172.1738,172.2655,172.1487,172.2655,452900.0
2015-03-12 12:55:00,206.44,206.46,206.38,206.42,409100.0,172.2572,172.2739,172.2071,172.2405,409100.0
2015-03-12 13:00:00,206.42,206.46,206.34,206.38,332200.0,172.2405,172.2739,172.1738,172.2071,332200.0
2015-03-12 13:05:00,206.37,206.59,206.37,206.57,822000.0,172.1988,172.3824,172.1988,172.3657,822000.0
2015-03-12 13:10:00,206.57,206.6,206.49,206.51,307700.0,172.3657,172.3907,172.2989,172.3156,307700.0
2015-03-12 13:15:00,206.51,206.62,206.51,206.59,658500.0,172.3156,172.4074,172.3156,172.3824,658500.0
2015-03-12 13:20:00,206.59,206.6,206.48,206.51,440900.0,172.3824,172.3907,172.2906,172.3156,440900.0
2015-03-12 13:25:00,206.5,206.55,206.46,206.49,248400.0,172.3073,172.349,172.2739,172.2989,248400.0
2015-03-12 13:30:00,206.49,206.49,206.34,206.44,527800.0,172.2989,172.2989,172.1738,172.2572,527800.0
2015-03-12 13:35:00,206.44,206.55,206.43,206.46,248200.0,172.2572,172.349,172.2489,172.2739,248200.0
2015-03-12 13:40:00,206.46,206.58,206.4,206.56,241700.0,172.2739,172.374,172.2238,172.3573,241700.0
2015-03-12 13:45:00,206.56,206.59,206.48,206.52,266100.0,172.3573,172.3824,172.2906,172.324,266100.0
2015-03-12 13:50:00,206.53,206.62,206.52,206.59,417800.0,172.3323,172.4074,172.324,172.3824,417800.0
2015-03-12 13:55:00,206.6,206.69,206.55,206.59,646700.0,172.3907,172.4658,172.349,172.3824,646700.0
2015-03-12 14:00:00,206.59,206.6,206.44,206.5,552300.0,172.3824,172.3907,172.2572,172.3073,552300.0
2015-03-12 14:05:00,206.49,206.58,206.47,206.56,423600.0,172.2989,172.374,172.2822,172.3573,423600.0
2015-03-12 14:10:00,206.56,206.62,206.54,206.58,308100.0,172.3573,172.4074,172.3406,172.374,308100.0
2015-03-12 14:15:00,206.57,206.62,206.56,206.6,333900.0,172.3657,172.4074,172.3573,172.3907,333900.0
2015-03-12 14:20:00,206.6,206.63,206.56,206.63,241500.0,172.3907,172.4157,172.3573,172.4157,241500.0
2015-03-12 14:25:00,206.63,206.63,206.56,206.59,328100.0,172.4157,172.4157,172.3573,172.3824,328100.0
2015-03-12 14:30:00,206.6,206.63,206.51,206.53,254300.0,172.3907,172.4157,172.3156,172.3323,254300.0
2015-03-12 14:35:00,206.53,206.57,206.51,206.56,297500.0,172.3323,172.3657,172.3156,172.3573,297500.0
2015-03-12 14:40:00,206.56,206.57,206.42,206.56,635000.0,172.3573,172.3657,172.2405,172.3573,635000.0
2015-03-12 14:45:00,206.56,206.62,206.54,206.56,622200.0,172.3573,172.4074,172.3406,172.3573,622200.0
2015-03-12 14:50:00,206.56,206.64,206.56,206.58,515200.0,172.3573,172.4241,172.3573,172.374,515200.0
2015-03-12 14:55:00,206.58,206.88,206.57,206.84,1831700.0,172.374,172.6243,172.3657,172.591,1831700.0
2015-03-12 15:00:00,206.84,207.0,206.84,206.99,1669200.0,172.591,172.7245,172.591,172.7161,1669200.0
2015-03-12 15:05:00,207.0,207.09,206.99,207.03,1201000.0,172.7245,172.7996,172.7161,172.7495,1201000.0
2015-03-12 15:10:00,207.03,207.11,207.01,207.01,1232700.0,172.7495,172.8163,172.7328,172.7328,1232700.0
2015-03-12 15:15:00,207.02,207.05,206.96,206.99,774600.0,172.7412,172.7662,172.6911,172.7161,774600.0
2015-03-12 15:20:00,206.98,207.06,206.96,207.01,964400.0,172.7078,172.7745,172.6911,172.7328,964400.0
2015-03-12 15:25:00,207.01,207.06,207.0,207.04,696500.0,172.7328,172.7745,172.7245,172.7579,696500.0
2015-03-12 15:30:00,207.03,207.11,206.92,206.93,1198700.0,172.7495,172.8163,172.6577,172.6661,1198700.0
2015-03-12 15:35:00,206.93,207.06,206.92,207.06,1013800.0,172.6661,172.7745,172.6577,172.7745,1013800.0
2015-03-12 15:40:00,207.06,207.13,207.0,207.13,1634500.0,172.7745,172.833,172.7245,172.833,1634500.0
2015-03-12 15:45:00,207.13,207.17,207.09,207.15,2264000.0,172.833,172.8663,172.7996,172.8496,2264000.0
2015-03-12 15:50:00,207.14,207.18,207.11,207.13,1927600.0,172.8413,172.8747,172.8163,172.833,1927600.0
2015-03-12 15:55:00,207.13,207.16,207.07,207.11,6178900.0,172.833,172.858,172.7829,172.8163,6178900.0
2015-03-13 09:30:00,206.78,206.8,206.3,206.51,3463400.0,172.5409,172.5576,172.1404,172.3156,3463400.0
2015-03-13 09:35:00,206.51,206.69,206.22,206.58,3114500.0,172.3156,172.4658,172.0736,172.374,3114500.0
2015-03-13 09:40:00,206.59,206.75,206.43,206.75,1318700.0,172.3824,172.5159,172.2489,172.5159,1318700.0
2015-03-13 09:45:00,206.75,206.93,206.61,206.86,1596000.0,172.5159,172.6661,172.3991,172.6077,1596000.0
2015-03-13 09:50:00,206.86,206.93,206.66,206.7,1100500.0,172.6077,172.6661,172.4408,172.4742,1100500.0
2015-03-13 09:55:00,206.7,206.72,206.47,206.48,1292800.0,172.4742,172.4908,172.2822,172.2906,1292800.0
2015-03-13 10:00:00,206.48,206.59,206.14,206.16,2050900.0,172.2906,172.3824,172.0069,172.0236,2050900.0
2015-03-13 10:05:00,206.17,206.17,205.91,205.97,2646900.0,172.0319,172.0319,171.815,171.865,2646900.0
2015-03-13 10:10:00,205.98,206.16,205.87,206.16,2169500.0,171.8734,172.0236,171.7816,172.0236,2169500.0
2015-03-13 10:15:00,206.16,206.37,206.15,206.29,1481600.0,172.0236,172.1988,172.0152,172.132,1481600.0
2015-03-13 10:20:00,206.28,206.38,206.08,206.19,1265800.0,172.1237,172.2071,171.9568,172.0486,1265800.0
2015-03-13 10:25:00,206.19,206.19,205.83,205.9,1345900.0,172.0486,172.0486,171.7482,171.8066,1345900.0
2015-03-13 10:30:00,205.9,205.97,205.77,205.97,1330200.0,171.8066,171.865,171.6981,171.865,1330200.0
2015-03-13 10:35:00,205.97,206.15,205.84,206.1,1141100.0,171.865,172.0152,171.7566,171.9735,1141100.0
2015-03-13 10:40:00,206.1,206.23,205.94,205.95,1345500.0,171.9735,172.082,171.84,171.8483,1345500.0
2015-03-13 10:45:00,205.94,206.0,205.76,205.81,1269700.0,171.84,171.8901,171.6898,171.7315,1269700.0
2015-03-13 10:50:00,205.81,205.82,205.37,205.39,1909300.0,171.7315,171.7399,171.3644,171.3811,1909300.0
2015-03-13 10:55:00,205.39,205.56,205.12,205.12,2436800.0,171.3811,171.5229,171.1558,171.1558,2436800.0
2015-03-13 11:00:00,205.13,205.3,205.03,205.28,2751700.0,171.1641,171.306,171.0807,171.2893,2751700.0
2015-03-13 11:05:00,205.29,205.34,205.15,205.34,1199100.0,171.2976,171.3393,171.1808,171.3393,1199100.0
2015-03-13 11:10:00,205.33,205.55,205.31,205.51,1881500.0,171.331,171.5146,171.3143,171.4812,1881500.0
2015-03-13 11:15:00,205.51,206.17,205.23,205.24,1481900.0,171.4812,172.0319,171.2476,171.2559,1481900.0
2015-03-13 11:20:00,205.24,205.28,205.06,205.1,1292300.0,171.2559,171.2893,171.1057,171.1391,1292300.0
2015-03-13 11:25:00,205.1,205.12,204.84,204.88,1632500.0,171.1391,171.1558,170.9221,170.9555,1632500.0
2015-03-13 11:30:00,204.88,204.98,204.66,204.84,1878900.0,170.9555,171.039,170.7719,170.9221,1878900.0
2015-03-13 11:35:00,204.85,204.96,204.73,204.96,1634500.0,170.9305,171.0223,170.8303,171.0223,1634500.0
2015-03-13 11:40:00,204.95,205.0,204.9,204.97,1240800.0,171.0139,171.0556,170.9722,171.0306,1240800.0
2015-03-13 11:45:00,204.96,204.96,204.58,204.77,1875700.0,171.0223,171.0223,170.7052,170.8637,1875700.0
2015-03-13 11:50:00,204.77,204.97,204.71,204.94,1418900.0,170.8637,171.0306,170.8137,171.0056,1418900.0
2015-03-13 11:55:00,204.94,205.12,204.83,205.07,1528800.0,171.0056,171.1558,170.9138,171.1141,1528800.0
2015-03-13 12:00:00,205.08,205.1,204.73,204.89,1250000.0,171.1224,171.1391,170.8303,170.9639,1250000.0
2015-03-13 12:05:00,204.89,205.1,204.87,205.08,1346300.0,170.9639,171.1391,170.9472,171.1224,1346300.0
2015-03-13 12:10:00,205.07,205.17,205.0,205.01,1559800.0,171.1141,171.1975,171.0556,171.064,1559800.0
2015-03-13 12:15:00,205.02,205.04,204.78,204.92,729200.0,171.0723,171.089,170.8721,170.9889,729200.0
2015-03-13 12:20:00,204.91,205.14,204.91,205.12,1151000.0,170.9805,171.1725,170.9805,171.1558,1151000.0
2015-03-13 12:25:00,205.12,205.2,205.06,205.12,892600.0,171.1558,171.2225,171.1057,171.1558,892600.0
2015-03-13 12:30:00,205.13,205.27,205.1,205.23,1093000.0,171.1641,171.2809,171.1391,171.2476,1093000.0
2015-03-13 12:35:00,205.24,205.5,205.23,205.35,1490700.0,171.2559,171.4729,171.2476,171.3477,1490700.0
2015-03-13 12:40:00,205.35,205.5,205.33,205.49,851500.0,171.3477,171.4729,171.331,171.4645,851500.0
2015-03-13 12:45:00,205.48,205.49,205.23,205.35,978900.0,171.4562,171.4645,171.2476,171.3477,978900.0
2015-03-13 12:50:00,205.35,205.38,205.17,205.27,701300.0,171.3477,171.3727,171.1975,171.2809,701300.0
2015-03-13 12:55:00,205.28,205.44,205.25,205.37,625300.0,171.2893,171.4228,171.2642,171.3644,625300.0
2015-03-13 13:00:00,205.37,205.39,205.14,205.26,629700.0,171.3644,171.3811,171.1725,171.2726,629700.0
2015-03-13 13:05:00,205.26,205.4,205.21,205.25,447600.0,171.2726,171.3894,171.2309,171.2642,447600.0
2015-03-13 13:10:00,205.25,205.28,205.12,205.22,584200.0,171.2642,171.2893,171.1558,171.2392,584200.0
2015-03-13 13:15:00,205.21,205.22,205.03,205.12,556300.0,171.2309,171.2392,171.0807,171.1558,556300.0
2015-03-13 13:20:00,205.11,205.14,204.9,204.98,791300.0,171.1474,171.1725,170.9722,171.039,791300.0
2015-03-13 13:25:00,204.98,205.0,204.77,204.78,1208500.0,171.039,171.0556,170.8637,170.8721,1208500.0
2015-03-13 13:30:00,204.78,204.97,204.76,204.83,1335700.0,170.8721,171.0306,170.8554,170.9138,1335700.0
2015-03-13 13:35:00,204.83,205.01,204.79,205.0,598600.0,170.9138,171.064,170.8804,171.0556,598600.0
2015-03-13 13:40:00,205.0,205.1,204.99,205.09,584000.0,171.0556,171.1391,171.0473,171.1307,584000.0
2015-03-13 13:45:00,205.09,205.15,205.0,205.07,572400.0,171.1307,171.1808,171.0556,171.1141,572400.0
2015-03-13 13:50:00,205.06,205.23,205.05,205.16,899000.0,171.1057,171.2476,171.0974,171.1891,899000.0
2015-03-13 13:55:00,205.16,205.17,205.02,205.07,612500.0,171.1891,171.1975,171.0723,171.1141,612500.0
2015-03-13 14:00:00,205.06,205.11,204.9,205.0,906000.0,171.1057,171.1474,170.9722,171.0556,906000.0
2015-03-13 14:05:00,205.01,205.07,204.91,204.92,612900.0,171.064,171.1141,170.9805,170.9889,612900.0
2015-03-13 14:10:00,204.91,204.96,204.79,204.93,1127000.0,170.9805,171.0223,170.8804,170.9972,1127000.0
2015-03-13 14:15:00,204.93,205.07,204.92,204.99,726300.0,170.9972,171.1141,170.9889,171.0473,726300.0
2015-03-13 14:20:00,204.99,205.01,204.84,204.88,411900.0,171.0473,171.064,170.9221,170.9555,411900.0
2015-03-13 14:25:00,204.92,205.11,204.88,205.1,509900.0,170.9889,171.1474,170.9555,171.1391,509900.0
2015-03-13 14:30:00,205.1,205.14,205.02,205.11,717700.0,171.1391,171.1725,171.0723,171.1474,717700.0
2015-03-13 14:35:00,205.11,205.11,204.86,204.88,950600.0,171.1474,171.1474,170.9388,170.9555,950600.0
2015-03-13 14:40:00,204.87,204.88,204.64,204.68,1173800.0,170.9472,170.9555,170.7553,170.7886,1173800.0
2015-03-13 14:45:00,204.67,204.96,204.67,204.82,1060700.0,170.7803,171.0223,170.7803,170.9054,1060700.0
2015-03-13 14:50:00,204.82,205.0,204.78,204.79,785700.0,170.9054,171.0556,170.8721,170.8804,785700.0
2015-03-13 14:55:00,204.79,205.08,204.72,205.07,1352000.0,170.8804,171.1224,170.822,171.1141,1352000.0
2015-03-13 15:00:00,205.07,205.17,204.93,204.97,1232800.0,171.1141,171.1975,170.9972,171.0306,1232800.0
2015-03-13 15:05:00,204.97,205.08,204.94,204.97,687100.0,171.0306,171.1224,171.0056,171.0306,687100.0
2015-03-13 15:10:00,204.97,205.12,204.97,205.09,1060600.0,171.0306,171.1558,171.0306,171.1307,1060600.0
2015-03-13 15:15:00,205.08,205.33,205.08,205.18,1815500.0,171.1224,171.331,171.1224,171.2058,1815500.0
2015-03-13 15:20:00,205.19,205.3,205.1,205.3,1117900.0,171.2142,171.306,171.1391,171.306,1117900.0
2015-03-13 15:25:00,205.3,205.49,205.22,205.48,1875800.0,171.306,171.4645,171.2392,171.4562,1875800.0
2015-03-13 15:30:00,205.48,205.54,205.25,205.31,1939100.0,171.4562,171.5062,171.2642,171.3143,1939100.0
2015-03-13 15:35:00,205.31,205.52,205.28,205.5,1512800.0,171.3143,171.4895,171.2893,171.4729,1512800.0
2015-03-13 15:40:00,205.5,205.85,205.49,205.57,3773500.0,171.4729,171.7649,171.4645,171.5313,3773500.0
2015-03-13 15:45:00,205.56,205.66,205.53,205.66,2049200.0,171.5229,171.6064,171.4979,171.6064,2049200.0
2015-03-13 15:50:00,205.66,206.02,205.66,206.02,3850200.0,171.6064,171.9067,171.6064,171.9067,3850200.0
2015-03-13 15:55:00,206.02,206.13,205.82,205.84,7469300.0,171.9067,171.9985,171.7399,171.7566,7469300.0
2015-03-16 09:30:00,206.71,206.95,206.68,206.78,2730300.0,172.4825,172.6828,172.4575,172.5409,2730300.0
2015-03-16 09:35:00,206.78,207.24,206.77,207.02,3186600.0,172.5409,172.9247,172.5326,172.7412,3186600.0
2015-03-16 09:40:00,207.02,207.19,206.97,207.04,1556000.0,172.7412,172.883,172.6994,172.7579,1556000.0
2015-03-16 09:45:00,207.03,207.34,206.95,207.25,2486400.0,172.7495,173.0082,172.6828,172.9331,2486400.0
2015-03-16 09:50:00,207.25,207.68,207.25,207.64,2708300.0,172.9331,173.2919,172.9331,173.2585,2708300.0
2015-03-16 09:55:00,207.63,207.72,207.58,207.6,2066700.0,173.2502,173.3253,173.2084,173.2251,2066700.0
2015-03-16 10:00:00,207.6,207.79,207.6,207.66,1902900.0,173.2251,173.3837,173.2251,173.2752,1902900.0
2015-03-16 10:05:00,207.66,207.83,207.65,207.73,1396000.0,173.2752,173.417,173.2668,173.3336,1396000.0
2015-03-16 10:10:00,207.73,207.91,207.72,207.75,1305800.0,173.3336,173.4838,173.3253,173.3503,1305800.0
2015-03-16 10:15:00,207.75,207.88,207.69,207.85,1121100.0,173.3503,173.4588,173.3002,173.4337,1121100.0
2015-03-16 10:20:00,207.85,207.95,207.69,207.7,1650800.0,173.4337,173.5172,173.3002,173.3086,1650800.0
2015-03-16 10:25:00,207.69,207.81,207.67,207.69,1007500.0,173.3002,173.4004,173.2835,173.3002,1007500.0
2015-03-16 10:30:00,207.69,207.74,207.63,207.63,894000.0,173.3002,173.3419,173.2502,173.2502,894000.0
2015-03-16 10:35:00,207.63,207.75,207.58,207.59,1379600.0,173.2502,173.3503,173.2084,173.2168,1379600.0
2015-03-16 10:40:00,207.58,207.71,207.58,207.69,809700.0,173.2084,173.3169,173.2084,173.3002,809700.0
2015-03-16 10:45:00,207.69,207.7,207.56,207.64,733300.0,173.3002,173.3086,173.1918,173.2585,733300.0
2015-03-16 10:50:00,207.64,207.75,207.63,207.71,763700.0,173.2585,173.3503,173.2502,173.3169,763700.0
2015-03-16 10:55:00,207.7,207.81,207.68,207.77,759100.0,173.3086,173.4004,173.2919,173.367,759100.0
2015-03-16 11:00:00,207.78,207.9,207.73,207.78,1284900.0,173.3753,173.4755,173.3336,173.3753,1284900.0
2015-03-16 11:05:00,207.79,207.94,207.79,207.85,1164200.0,173.3837,173.5088,173.3837,173.4337,1164200.0
2015-03-16 11:10:00,207.86,208.0,207.85,207.91,1538700.0,173.4421,173.5589,173.4337,173.4838,1538700.0
2015-03-16 11:15:00,207.92,207.96,207.88,207.88,567400.0,173.4921,173.5255,173.4588,173.4588,567400.0
2015-03-16 11:20:00,207.88,208.04,207.88,208.02,1120600.0,173.4588,173.5923,173.4588,173.5756,1120600.0
2015-03-16 11:25:00,208.02,208.15,207.92,207.94,1194000.0,173.5756,173.6841,173.4921,173.5088,1194000.0
2015-03-16 11:30:00,207.94,208.07,207.94,208.03,675900.0,173.5088,173.6173,173.5088,173.5839,675900.0
2015-03-16 11:35:00,208.02,208.06,207.91,207.93,642500.0,173.5756,173.609,173.4838,173.5005,642500.0
2015-03-16 11:40:00,207.94,208.03,207.91,207.93,832800.0,173.5088,173.5839,173.4838,173.5005,832800.0
2015-03-16 11:45:00,207.94,208.08,207.94,208.05,656600.0,173.5088,173.6256,173.5088,173.6006,656600.0
2015-03-16 11:50:00,208.05,208.22,208.04,208.11,1384000.0,173.6006,173.7425,173.5923,173.6507,1384000.0
2015-03-16 11:55:00,208.11,208.14,208.05,208.08,680400.0,173.6507,173.6757,173.6006,173.6256,680400.0
2015-03-16 12:00:00,208.08,208.11,208.02,208.03,635600.0,173.6256,173.6507,173.5756,173.5839,635600.0
2015-03-16 12:05:00,208.03,208.06,207.97,208.0,522800.0,173.5839,173.609,173.5339,173.5589,522800.0
2015-03-16 12:10:00,208.01,208.03,207.92,207.94,533200.0,173.5672,173.5839,173.4921,173.5088,533200.0
2015-03-16 12:15:00,207.94,207.94,207.87,207.87,442700.0,173.5088,173.5088,173.4504,173.4504,442700.0
2015-03-16 12:20:00,207.86,207.9,207.8,207.81,611000.0,173.4421,173.4755,173.392,173.4004,611000.0
2015-03-16 12:25:00,207.81,207.93,207.76,207.87,519800.0,173.4004,173.5005,173.3586,173.4504,519800.0
2015-03-16 12:30:00,207.87,207.9,207.82,207.85,850500.0,173.4504,173.4755,173.4087,173.4337,850500.0
2015-03-16 12:35:00,207.85,207.97,207.82,207.93,624800.0,173.4337,173.5339,173.4087,173.5005,624800.0
2015-03-16 12:40:00,207.93,207.99,207.82,207.85,717800.0,173.5005,173.5506,173.4087,173.4337,717800.0
2015-03-16 12:45:00,207.85,207.98,207.84,207.86,480700.0,173.4337,173.5422,173.4254,173.4421,480700.0
2015-03-16 12:50:00,207.86,208.06,207.86,207.97,652900.0,173.4421,173.609,173.4421,173.5339,652900.0
2015-03-16 12:55:00,207.97,208.03,207.92,207.94,321300.0,173.5339,173.5839,173.4921,173.5088,321300.0
2015-03-16 13:00:00,207.94,207.95,207.72,207.74,1002600.0,173.5088,173.5172,173.3253,173.3419,1002600.0
2015-03-16 13:05:00,207.74,207.78,207.67,207.78,1518300.0,173.3419,173.3753,173.2835,173.3753,1518300.0
2015-03-16 13:10:00,207.79,207.89,207.71,207.86,636300.0,173.3837,173.4671,173.3169,173.4421,636300.0
2015-03-16 13:15:00,207.85,207.92,207.82,207.86,380900.0,173.4337,173.4921,173.4087,173.4421,380900.0
2015-03-16 13:20:00,207.86,207.97,207.85,207.92,328000.0,173.4421,173.5339,173.4337,173.4921,328000.0
2015-03-16 13:25:00,207.92,207.95,207.88,207.92,391500.0,173.4921,173.5172,173.4588,173.4921,391500.0
2015-03-16 13:30:00,207.93,207.98,207.87,207.89,550700.0,173.5005,173.5422,173.4504,173.4671,550700.0
2015-03-16 13:35:00,207.89,208.02,207.89,208.02,491700.0,173.4671,173.5756,173.4671,173.5756,491700.0
2015-03-16 13:40:00,208.02,208.07,207.99,208.07,797000.0,173.5756,173.6173,173.5506,173.6173,797000.0
2015-03-16 13:45:00,208.06,208.16,208.06,208.1,864000.0,173.609,173.6924,173.609,173.6423,864000.0
2015-03-16 13:50:00,208.11,208.14,208.09,208.11,429000.0,173.6507,173.6757,173.634,173.6507,429000.0
2015-03-16 13:55:00,208.11,208.15,208.03,208.06,326600.0,173.6507,173.6841,173.5839,173.609,326600.0
2015-03-16 14:00:00,208.06,208.1,208.0,208.03,662500.0,173.609,173.6423,173.5589,173.5839,662500.0
2015-03-16 14:05:00,208.03,208.09,208.02,208.09,555000.0,173.5839,173.634,173.5756,173.634,555000.0
2015-03-16 14:10:00,208.09,208.1,207.94,208.03,1069900.0,173.634,173.6423,173.5088,173.5839,1069900.0
2015-03-16 14:15:00,208.03,208.12,208.02,208.12,986500.0,173.5839,173.659,173.5756,173.659,986500.0
2015-03-16 14:20:00,208.12,208.27,208.11,208.22,1316600.0,173.659,173.7842,173.6507,173.7425,1316600.0
2015-03-16 14:25:00,208.21,208.29,208.2,208.26,626000.0,173.7341,173.8009,173.7258,173.7758,626000.0
2015-03-16 14:30:00,208.26,208.36,208.24,208.35,942300.0,173.7758,173.8593,173.7592,173.8509,942300.0
2015-03-16 14:35:00,208.35,208.36,208.2,208.22,886500.0,173.8509,173.8593,173.7258,173.7425,886500.0
2015-03-16 14:40:00,208.22,208.48,208.21,208.43,1733300.0,173.7425,173.9594,173.7341,173.9177,1733300.0
2015-03-16 14:45:00,208.43,208.52,208.37,208.39,1963200.0,173.9177,173.9928,173.8676,173.8843,1963200.0
2015-03-16 14:50:00,208.38,208.45,208.35,208.36,523600.0,173.876,173.9344,173.8509,173.8593,523600.0
2015-03-16 14:55:00,208.37,208.51,208.37,208.47,941300.0,173.8676,173.9844,173.8676,173.9511,941300.0
2015-03-16 15:00:00,208.48,208.64,208.48,208.58,2123400.0,173.9594,174.0929,173.9594,174.0429,2123400.0
2015-03-16 15:05:00,208.58,208.58,208.5,208.52,909400.0,174.0429,174.0429,173.9761,173.9928,909400.0
2015-03-16 15:10:00,208.52,208.58,208.48,208.55,703200.0,173.9928,174.0429,173.9594,174.0178,703200.0
2015-03-16 15:15:00,208.55,208.56,208.46,208.5,538500.0,174.0178,174.0262,173.9427,173.9761,538500.0
2015-03-16 15:20:00,208.5,208.5,208.34,208.4,1581500.0,173.9761,173.9761,173.8426,173.8927,1581500.0
2015-03-16 15:25:00,208.4,208.47,208.37,208.47,1413000.0,173.8927,173.9511,173.8676,173.9511,1413000.0
2015-03-16 15:30:00,208.47,208.6,208.46,208.55,1607000.0,173.9511,174.0595,173.9427,174.0178,1607000.0
2015-03-16 15:35:00,208.55,208.55,208.37,208.4,1342200.0,174.0178,174.0178,173.8676,173.8927,1342200.0
2015-03-16 15:40:00,208.41,208.58,208.39,208.48,2536300.0,173.901,174.0429,173.8843,173.9594,2536300.0
2015-03-16 15:45:00,208.48,208.54,208.42,208.51,2248700.0,173.9594,174.0095,173.9094,173.9844,2248700.0
2015-03-16 15:50:00,208.51,208.57,208.4,208.47,2242200.0,173.9844,174.0345,173.8927,173.9511,2242200.0
2015-03-16 15:55:00,208.46,208.69,208.45,208.65,7395100.0,173.9427,174.1346,173.9344,174.1013,7395100.0
2015-03-17 09:30:00,207.69,207.78,207.51,207.74,3082400.0,173.3002,173.3753,173.15,173.3419,3082400.0
2015-03-17 09:35:00,207.75,208.05,207.67,207.89,2034300.0,173.3503,173.6006,173.2835,173.4671,2034300.0
2015-03-17 09:40:00,207.89,207.93,207.6,207.69,2189100.0,173.4671,173.5005,173.2251,173.3002,2189100.0
2015-03-17 09:45:00,207.69,207.76,207.37,207.4,1867200.0,173.3002,173.3586,173.0332,173.0582,1867200.0
2015-03-17 09:50:00,207.4,207.47,207.25,207.45,2143100.0,173.0582,173.1167,172.9331,173.1,2143100.0
2015-03-17 09:55:00,207.45,207.61,207.45,207.57,897200.0,173.1,173.2335,173.1,173.2001,897200.0
2015-03-17 10:00:00,207.57,207.62,207.44,207.6,822100.0,173.2001,173.2418,173.0916,173.2251,822100.0
2015-03-17 10:05:00,207.6,207.65,207.5,207.54,775900.0,173.2251,173.2668,173.1417,173.1751,775900.0
2015-03-17 10:10:00,207.54,207.75,207.44,207.51,1320100.0,173.1751,173.3503,173.0916,173.15,1320100.0
2015-03-17 10:15:00,207.51,207.67,207.43,207.66,1293400.0,173.15,173.2835,173.0833,173.2752,1293400.0
2015-03-17 10:20:00,207.67,207.72,207.54,207.63,1012200.0,173.2835,173.3253,173.1751,173.2502,1012200.0
2015-03-17 10:25:00,207.62,207.74,207.55,207.72,1027800.0,173.2418,173.3419,173.1834,173.3253,1027800.0
2015-03-17 10:30:00,207.72,207.86,207.71,207.71,1356700.0,173.3253,173.4421,173.3169,173.3169,1356700.0
2015-03-17 10:35:00,207.72,207.74,207.54,207.74,756100.0,173.3253,173.3419,173.1751,173.3419,756100.0
2015-03-17 10:40:00,207.74,207.74,207.58,207.69,823200.0,173.3419,173.3419,173.2084,173.3002,823200.0
2015-03-17 10:45:00,207.69,207.76,207.64,207.69,405400.0,173.3002,173.3586,173.2585,173.3002,405400.0
2015-03-17 10:50:00,207.69,207.77,207.55,207.74,897700.0,173.3002,173.367,173.1834,173.3419,897700.0
2015-03-17 10:55:00,207.75,207.8,207.62,207.65,780700.0,173.3503,173.392,173.2418,173.2668,780700.0
2015-03-17 11:00:00,207.65,207.65,207.27,207.37,1867500.0,173.2668,173.2668,172.9498,173.0332,1867500.0
2015-03-17 11:05:00,207.39,207.42,207.2,207.39,1210500.0,173.0499,173.0749,172.8914,173.0499,1210500.0
2015-03-17 11:10:00,207.38,207.42,207.27,207.41,566700.0,173.0416,173.0749,172.9498,173.0666,566700.0
2015-03-17 11:15:00,207.4,207.4,207.03,207.05,1841800.0,173.0582,173.0582,172.7495,172.7662,1841800.0
2015-03-17 11:20:00,207.06,207.2,206.98,207.16,1034700.0,172.7745,172.8914,172.7078,172.858,1034700.0
2015-03-17 11:25:00,207.16,207.31,207.12,207.29,767400.0,172.858,172.9831,172.8246,172.9665,767400.0
2015-03-17 11:30:00,207.3,207.37,207.21,207.29,899600.0,172.9748,173.0332,172.8997,172.9665,899600.0
2015-03-17 11:35:00,207.29,207.31,207.19,207.21,473800.0,172.9665,172.9831,172.883,172.8997,473800.0
2015-03-17 11:40:00,207.21,207.31,207.13,207.25,902400.0,172.8997,172.9831,172.833,172.9331,902400.0
2015-03-17 11:45:00,207.24,207.34,207.16,207.25,870100.0,172.9247,173.0082,172.858,172.9331,870100.0
2015-03-17 11:50:00,207.25,207.27,207.16,207.26,589600.0,172.9331,172.9498,172.858,172.9414,589600.0
2015-03-17 11:55:00,207.26,207.49,207.25,207.47,630600.0,172.9414,173.1333,172.9331,173.1167,630600.0
2015-03-17 12:00:00,207.47,207.49,207.25,207.27,631200.0,173.1167,173.1333,172.9331,172.9498,631200.0
2015-03-17 12:05:00,207.28,207.33,207.23,207.3,336700.0,172.9581,172.9998,172.9164,172.9748,336700.0
2015-03-17 12:10:00,207.3,207.33,207.14,207.27,493000.0,172.9748,172.9998,172.8413,172.9498,493000.0
2015-03-17 12:15:00,207.27,207.34,207.19,207.31,581700.0,172.9498,173.0082,172.883,172.9831,581700.0
2015-03-17 12:20:00,207.31,207.43,207.3,207.34,526500.0,172.9831,173.0833,172.9748,173.0082,526500.0
2015-03-17 12:25:00,207.33,207.57,207.33,207.5,769200.0,172.9998,173.2001,172.9998,173.1417,769200.0
2015-03-17 12:30:00,207.5,207.54,207.38,207.53,473800.0,173.1417,173.1751,173.0416,173.1667,473800.0
2015-03-17 12:35:00,207.53,207.64,207.48,207.63,1054400.0,173.1667,173.2585,173.125,173.2502,1054400.0
2015-03-17 12:40:00,207.62,207.75,207.58,207.75,1198300.0,173.2418,173.3503,173.2084,173.3503,1198300.0
2015-03-17 12:45:00,207.75,207.76,207.65,207.66,505400.0,173.3503,173.3586,173.2668,173.2752,505400.0
2015-03-17 12:50:00,207.67,207.78,207.66,207.69,497900.0,173.2835,173.3753,173.2752,173.3002,497900.0
2015-03-17 12:55:00,207.68,207.86,207.67,207.85,803800.0,173.2919,173.4421,173.2835,173.4337,803800.0
2015-03-17 13:00:00,207.85,207.85,207.72,207.78,433300.0,173.4337,173.4337,173.3253,173.3753,433300.0
2015-03-17 13:05:00,207.79,207.94,207.74,207.91,869200.0,173.3837,173.5088,173.3419,173.4838,869200.0
2015-03-17 13:10:00,207.9,207.94,207.86,207.92,547300.0,173.4755,173.5088,173.4421,173.4921,547300.0
2015-03-17 13:15:00,207.93,208.05,207.9,207.94,1160800.0,173.5005,173.6006,173.4755,173.5088,1160800.0
2015-03-17 13:20:00,207.94,207.96,207.87,207.9,354000.0,173.5088,173.5255,173.4504,173.4755,354000.0
2015-03-17 13:25:00,207.9,207.94,207.87,207.91,400200.0,173.4755,173.5088,173.4504,173.4838,400200.0
2015-03-17 13:30:00,207.91,207.99,207.82,207.84,393900.0,173.4838,173.5506,173.4087,173.4254,393900.0
2015-03-17 13:35:00,207.84,207.92,207.79,207.83,557700.0,173.4254,173.4921,173.3837,173.417,557700.0
2015-03-17 13:40:00,207.83,207.9,207.82,207.89,409500.0,173.417,173.4755,173.4087,173.4671,409500.0
2015-03-17 13:45:00,207.89,207.9,207.78,207.84,432800.0,173.4671,173.4755,173.3753,173.4254,432800.0
2015-03-17 13:50:00,207.84,207.95,207.83,207.87,393800.0,173.4254,173.5172,173.417,173.4504,393800.0
2015-03-17 13:55:00,207.86,208.15,207.85,208.1,1531200.0,173.4421,173.6841,173.4337,173.6423,1531200.0
2015-03-17 14:00:00,208.09,208.25,208.07,208.12,1007600.0,173.634,173.7675,173.6173,173.659,1007600.0
2015-03-17 14:05:00,208.13,208.13,207.99,208.03,643500.0,173.6674,173.6674,173.5506,173.5839,643500.0
2015-03-17 14:10:00,208.02,208.09,207.99,208.0,440700.0,173.5756,173.634,173.5506,173.5589,440700.0
2015-03-17 14:15:00,208.0,208.0,207.86,207.97,715000.0,173.5589,173.5589,173.4421,173.5339,715000.0
2015-03-17 14:20:00,207.97,207.99,207.86,207.87,629500.0,173.5339,173.5506,173.4421,173.4504,629500.0
2015-03-17 14:25:00,207.86,207.92,207.79,207.84,477300.0,173.4421,173.4921,173.3837,173.4254,477300.0
2015-03-17 14:30:00,207.84,207.89,207.73,207.78,507100.0,173.4254,173.4671,173.3336,173.3753,507100.0
2015-03-17 14:35:00,207.78,207.84,207.7,207.82,527600.0,173.3753,173.4254,173.3086,173.4087,527600.0
2015-03-17 14:40:00,207.82,207.86,207.77,207.85,273900.0,173.4087,173.4421,173.367,173.4337,273900.0
2015-03-17 14:45:00,207.85,207.9,207.79,207.8,366800.0,173.4337,173.4755,173.3837,173.392,366800.0
2015-03-17 14:50:00,207.8,207.9,207.69,207.89,826400.0,173.392,173.4755,173.3002,173.4671,826400.0
2015-03-17 14:55:00,207.9,208.03,207.89,207.99,955800.0,173.4755,173.5839,173.4671,173.5506,955800.0
2015-03-17 15:00:00,207.99,208.14,207.97,208.14,779900.0,173.5506,173.6757,173.5339,173.6757,779900.0
2015-03-17 15:05:00,208.14,208.16,208.08,208.16,651000.0,173.6757,173.6924,173.6256,173.6924,651000.0
2015-03-17 15:10:00,208.15,208.32,208.13,208.23,1453300.0,173.6841,173.8259,173.6674,173.7508,1453300.0
2015-03-17 15:15:00,208.23,208.31,208.16,208.28,1642900.0,173.7508,173.8176,173.6924,173.7925,1642900.0
2015-03-17 15:20:00,208.28,208.34,208.22,208.28,883100.0,173.7925,173.8426,173.7425,173.7925,883100.0
2015-03-17 15:25:00,208.29,208.32,208.26,208.29,548400.0,173.8009,173.8259,173.7758,173.8009,548400.0
2015-03-17 15:30:00,208.28,208.42,208.28,208.4,1457300.0,173.7925,173.9094,173.7925,173.8927,1457300.0
2015-03-17 15:35:00,208.41,208.41,208.24,208.26,1205600.0,173.901,173.901,173.7592,173.7758,1205600.0
2015-03-17 15:40:00,208.26,208.26,208.06,208.1,1477200.0,173.7758,173.7758,173.609,173.6423,1477200.0
2015-03-17 15:45:00,208.1,208.23,208.09,208.23,1308100.0,173.6423,173.7508,173.634,173.7508,1308100.0
2015-03-17 15:50:00,208.23,208.24,208.11,208.18,1814700.0,173.7508,173.7592,173.6507,173.7091,1814700.0
2015-03-17 15:55:00,208.19,208.19,207.89,207.98,5702900.0,173.7174,173.7174,173.4671,173.5422,5702900.0
2015-03-18 09:30:00,207.37,207.44,207.15,207.3,2082400.0,173.0332,173.0916,172.8496,172.9748,2082400.0
2015-03-18 09:35:00,207.3,207.4,207.23,207.37,1514900.0,172.9748,173.0582,172.9164,173.0332,1514900.0
2015-03-18 09:40:00,207.38,207.38,207.07,207.12,1449100.0,173.0416,173.0416,172.7829,172.8246,1449100.0
2015-03-18 09:45:00,207.12,207.21,207.05,207.14,1214900.0,172.8246,172.8997,172.7662,172.8413,1214900.0
2015-03-18 09:50:00,207.13,207.27,207.1,207.23,1080800.0,172.833,172.9498,172.8079,172.9164,1080800.0
2015-03-18 09:55:00,207.24,207.24,206.95,207.14,1544100.0,172.9247,172.9247,172.6828,172.8413,1544100.0
2015-03-18 10:00:00,207.14,207.34,207.11,207.28,1172700.0,172.8413,173.0082,172.8163,172.9581,1172700.0
2015-03-18 10:05:00,207.27,207.42,207.25,207.4,980000.0,172.9498,173.0749,172.9331,173.0582,980000.0
2015-03-18 10:10:00,207.39,207.47,207.34,207.36,1136700.0,173.0499,173.1167,173.0082,173.0249,1136700.0
2015-03-18 10:15:00,207.36,207.47,207.34,207.45,881400.0,173.0249,173.1167,173.0082,173.1,881400.0
2015-03-18 10:20:00,207.45,207.46,207.39,207.43,765400.0,173.1,173.1083,173.0499,173.0833,765400.0
2015-03-18 10:25:00,207.45,207.57,207.42,207.47,1050200.0,173.1,173.2001,173.0749,173.1167,1050200.0
2015-03-18 10:30:00,207.47,207.51,207.23,207.23,1243200.0,173.1167,173.15,172.9164,172.9164,1243200.0
2015-03-18 10:35:00,207.23,207.36,207.22,207.36,877100.0,172.9164,173.0249,172.908,173.0249,877100.0
2015-03-18 10:40:00,207.35,207.43,207.27,207.43,624200.0,173.0165,173.0833,172.9498,173.0833,624200.0
2015-03-18 10:45:00,207.42,207.54,207.35,207.48,835200.0,173.0749,173.1751,173.0165,173.125,835200.0
2015-03-18 10:50:00,207.47,207.53,207.39,207.48,499700.0,173.1167,173.1667,173.0499,173.125,499700.0
2015-03-18 10:55:00,207.47,207.52,207.41,207.51,605000.0,173.1167,173.1584,173.0666,173.15,605000.0
2015-03-18 11:00:00,207.5,207.58,207.41,207.44,776000.0,173.1417,173.2084,173.0666,173.0916,776000.0
2015-03-18 11:05:00,207.44,207.54,207.42,207.52,541600.0,173.0916,173.1751,173.0749,173.1584,541600.0
2015-03-18 11:10:00,207.53,207.55,207.33,207.36,953100.0,173.1667,173.1834,172.9998,173.0249,953100.0
2015-03-18 11:15:00,207.35,207.39,207.31,207.32,626500.0,173.0165,173.0499,172.9831,172.9915,626500.0
2015-03-18 11:20:00,207.33,207.34,207.25,207.29,685500.0,172.9998,173.0082,172.9331,172.9665,685500.0
2015-03-18 11:25:00,207.28,207.35,207.14,207.17,742700.0,172.9581,173.0165,172.8413,172.8663,742700.0
2015-03-18 11:30:00,207.17,207.24,207.13,207.21,721200.0,172.8663,172.9247,172.833,172.8997,721200.0
2015-03-18 11:35:00,207.21,207.25,207.17,207.25,543700.0,172.8997,172.9331,172.8663,172.9331,543700.0
2015-03-18 11:40:00,207.24,207.39,207.24,207.35,937500.0,172.9247,173.0499,172.9247,173.0165,937500.0
2015-03-18 11:45:00,207.34,207.37,207.17,207.2,796100.0,173.0082,173.0332,172.8663,172.8914,796100.0
2015-03-18 11:50:00,207.2,207.26,207.12,207.17,623600.0,172.8914,172.9414,172.8246,172.8663,623600.0
2015-03-18 11:55:00,207.17,207.33,207.14,207.27,514900.0,172.8663,172.9998,172.8413,172.9498,514900.0
2015-03-18 12:00:00,207.27,207.31,207.14,207.29,743400.0,172.9498,172.9831,172.8413,172.9665,743400.0
2015-03-18 12:05:00,207.3,207.32,207.22,207.25,572100.0,172.9748,172.9915,172.908,172.9331,572100.0
2015-03-18 12:10:00,207.25,207.25,207.1,207.2,985000.0,172.9331,172.9331,172.8079,172.8914,985000.0
2015-03-18 12:15:00,207.2,207.23,207.1,207.11,389700.0,172.8914,172.9164,172.8079,172.8163,389700.0
2015-03-18 12:20:00,207.11,207.11,206.95,207.09,933300.0,172.8163,172.8163,172.6828,172.7996,933300.0
2015-03-18 12:25:00,207.09,207.17,207.05,207.12,575200.0,172.7996,172.8663,172.7662,172.8246,575200.0
2015-03-18 12:30:00,207.12,207.22,207.09,207.2,534300.0,172.8246,172.908,172.7996,172.8914,534300.0
2015-03-18 12:35:00,207.2,207.34,207.18,207.31,449100.0,172.8914,173.0082,172.8747,172.9831,449100.0
2015-03-18 12:40:00,207.32,207.34,207.24,207.27,484100.0,172.9915,173.0082,172.9247,172.9498,484100.0
2015-03-18 12:45:00,207.26,207.27,207.13,207.15,520400.0,172.9414,172.9498,172.833,172.8496,520400.0
2015-03-18 12:50:00,207.14,207.19,207.11,207.17,414900.0,172.8413,172.883,172.8163,172.8663,414900.0
2015-03-18 12:55:00,207.18,207.19,207.01,207.04,584800.0,172.8747,172.883,172.7328,172.7579,584800.0
2015-03-18 13:00:00,207.03,207.13,207.0,207.0,605100.0,172.7495,172.833,172.7245,172.7245,605100.0
2015-03-18 13:05:00,206.99,207.04,206.86,206.99,882700.0,172.7161,172.7579,172.6077,172.7161,882700.0
2015-03-18 13:10:00,206.99,207.02,206.94,207.0,457600.0,172.7161,172.7412,172.6744,172.7245,457600.0
2015-03-18 13:15:00,207.0,207.11,206.92,207.05,687100.0,172.7245,172.8163,172.6577,172.7662,687100.0
2015-03-18 13:20:00,207.06,207.13,206.98,207.04,1126600.0,172.7745,172.833,172.7078,172.7579,1126600.0
2015-03-18 13:25:00,207.05,207.08,206.93,206.97,1005300.0,172.7662,172.7912,172.6661,172.6994,1005300.0
2015-03-18 13:30:00,206.98,207.01,206.84,206.96,978900.0,172.7078,172.7328,172.591,172.6911,978900.0
2015-03-18 13:35:00,206.95,206.96,206.64,206.69,1365600.0,172.6828,172.6911,172.4241,172.4658,1365600.0
2015-03-18 13:40:00,206.68,206.8,206.62,206.76,1120400.0,172.4575,172.5576,172.4074,172.5242,1120400.0
2015-03-18 13:45:00,206.76,206.8,206.69,206.79,867300.0,172.5242,172.5576,172.4658,172.5492,867300.0
2015-03-18 13:50:00,206.8,206.92,206.78,206.9,1315700.0,172.5576,172.6577,172.5409,172.641,1315700.0
2015-03-18 13:55:00,206.9,207.34,206.83,207.29,1855400.0,172.641,173.0082,172.5826,172.9665,1855400.0
2015-03-18 14:00:00,207.3,209.46,207.24,208.85,12261000.0,172.9748,174.7771,172.9247,174.2682,12261000.0
2015-03-18 14:05:00,208.85,209.59,208.65,209.14,8558500.0,174.2682,174.8856,174.1013,174.5101,8558500.0
2015-03-18 14:10:00,209.14,209.71,209.11,209.68,6258700.0,174.5101,174.9857,174.4851,174.9607,6258700.0
2015-03-18 14:15:00,209.68,210.06,209.67,209.86,6033100.0,174.9607,175.2778,174.9524,175.1109,6033100.0
2015-03-18 14:20:00,209.85,209.92,209.56,209.71,4096900.0,175.1026,175.161,174.8606,174.9857,4096900.0
2015-03-18 14:25:00,209.71,209.78,209.44,209.73,3463700.0,174.9857,175.0442,174.7605,175.0024,3463700.0
2015-03-18 14:30:00,209.73,210.34,209.65,210.13,6407500.0,175.0024,175.5114,174.9357,175.3362,6407500.0
2015-03-18 14:35:00,210.14,210.33,210.03,210.08,3496900.0,175.3445,175.5031,175.2528,175.2945,3496900.0
2015-03-18 14:40:00,210.08,210.37,210.04,210.13,3833500.0,175.2945,175.5365,175.2611,175.3362,3833500.0
2015-03-18 14:45:00,210.12,210.18,209.78,209.96,3214200.0,175.3279,175.3779,175.0442,175.1944,3214200.0
2015-03-18 14:50:00,209.96,210.1,209.82,210.06,2727600.0,175.1944,175.3112,175.0775,175.2778,2727600.0
2015-03-18 14:55:00,210.07,210.24,209.93,210.11,3515400.0,175.2861,175.428,175.1693,175.3195,3515400.0
2015-03-18 15:00:00,210.1,210.8,209.99,210.76,5355100.0,175.3112,175.8953,175.2194,175.8619,5355100.0
2015-03-18 15:05:00,210.76,210.79,210.61,210.71,4241100.0,175.8619,175.8869,175.7367,175.8202,4241100.0
2015-03-18 15:10:00,210.71,211.07,210.67,210.96,4370300.0,175.8202,176.1206,175.7868,176.0288,4370300.0
2015-03-18 15:15:00,210.96,211.27,210.89,211.14,4902400.0,176.0288,176.2874,175.9704,176.179,4902400.0
2015-03-18 15:20:00,211.15,211.17,210.99,211.05,3513700.0,176.1873,176.204,176.0538,176.1039,3513700.0
2015-03-18 15:25:00,211.05,211.06,210.67,210.68,3601200.0,176.1039,176.1122,175.7868,175.7951,3601200.0
2015-03-18 15:30:00,210.69,210.81,210.55,210.58,4196500.0,175.8035,175.9036,175.6867,175.7117,4196500.0
2015-03-18 15:35:00,210.58,210.64,210.4,210.5,3981300.0,175.7117,175.7618,175.5615,175.6449,3981300.0
2015-03-18 15:40:00,210.49,210.52,210.31,210.47,5258700.0,175.6366,175.6616,175.4864,175.6199,5258700.0
2015-03-18 15:45:00,210.46,210.47,210.22,210.22,5662200.0,175.6116,175.6199,175.4113,175.4113,5662200.0
2015-03-18 15:50:00,210.23,210.41,210.16,210.36,4354400.0,175.4196,175.5698,175.3612,175.5281,4354400.0
2015-03-18 15:55:00,210.36,210.5,210.26,210.44,6160600.0,175.5281,175.6449,175.4447,175.5949,6160600.0
2015-03-19 09:30:00,209.96,210.06,209.75,209.88,2911600.0,175.1944,175.2778,175.0191,175.1276,2911600.0
2015-03-19 09:35:00,209.88,210.02,209.71,209.9,2063900.0,175.1276,175.2444,174.9857,175.1443,2063900.0
2015-03-19 09:40:00,209.9,209.94,209.64,209.66,1334000.0,175.1443,175.1777,174.9273,174.944,1334000.0
2015-03-19 09:45:00,209.67,209.68,209.49,209.56,1687600.0,174.9524,174.9607,174.8022,174.8606,1687600.0
2015-03-19 09:50:00,209.55,209.77,209.53,209.73,1515400.0,174.8522,175.0358,174.8356,175.0024,1515400.0
2015-03-19 09:55:00,209.73,210.1,209.7,210.02,1525700.0,175.0024,175.3112,174.9774,175.2444,1525700.0
2015-03-19 10:00:00,209.99,210.02,209.89,209.96,1804300.0,175.2194,175.2444,175.1359,175.1944,1804300.0
2015-03-19 10:05:00,209.96,209.98,209.86,209.93,717600.0,175.1944,175.211,175.1109,175.1693,717600.0
2015-03-19 10:10:00,209.93,210.08,209.81,210.08,1355000.0,175.1693,175.2945,175.0692,175.2945,1355000.0
2015-03-19 10:15:00,210.07,210.27,210.06,210.18,1824300.0,175.2861,175.453,175.2778,175.3779,1824300.0
2015-03-19 10:20:00,210.18,210.29,210.07,210.08,723600.0,175.3779,175.4697,175.2861,175.2945,723600.0
2015-03-19 10:25:00,210.08,210.1,209.98,210.05,753100.0,175.2945,175.3112,175.211,175.2695,753100.0
2015-03-19 10:30:00,210.04,210.04,209.86,209.87,609200.0,175.2611,175.2611,175.1109,175.1193,609200.0
2015-03-19 10:35:00,209.87,209.92,209.77,209.84,784800.0,175.1193,175.161,175.0358,175.0942,784800.0
2015-03-19 10:40:00,209.84,209.92,209.73,209.74,918600.0,175.0942,175.161,175.0024,175.0108,918600.0
2015-03-19 10:45:00,209.74,209.79,209.53,209.54,1026400.0,175.0108,175.0525,174.8356,174.8439,1026400.0
2015-03-19 10:50:00,209.53,209.64,209.47,209.59,904400.0,174.8356,174.9273,174.7855,174.8856,904400.0
2015-03-19 10:55:00,209.6,209.72,209.5,209.71,1084700.0,174.894,174.9941,174.8105,174.9857,1084700.0
2015-03-19 11:00:00,209.71,209.74,209.64,209.66,820000.0,174.9857,175.0108,174.9273,174.944,820000.0
2015-03-19 11:05:00,209.65,209.73,209.55,209.58,726200.0,174.9357,175.0024,174.8522,174.8773,726200.0
2015-03-19 11:10:00,209.58,209.68,209.5,209.65,593300.0,174.8773,174.9607,174.8105,174.9357,593300.0
2015-03-19 11:15:00,209.64,209.81,209.63,209.78,860600.0,174.9273,175.0692,174.919,175.0442,860600.0
2015-03-19 11:20:00,209.78,209.87,209.78,209.81,556700.0,175.0442,175.1193,175.0442,175.0692,556700.0
2015-03-19 11:25:00,209.81,209.87,209.62,209.66,814900.0,175.0692,175.1193,174.9107,174.944,814900.0
2015-03-19 11:30:00,209.66,209.69,209.26,209.39,2253300.0,174.944,174.9691,174.6103,174.7187,2253300.0
2015-03-19 11:35:00,209.38,209.43,209.26,209.35,995800.0,174.7104,174.7521,174.6103,174.6854,995800.0
2015-03-19 11:40:00,209.34,209.39,209.12,209.21,1439900.0,174.677,174.7187,174.4934,174.5685,1439900.0
2015-03-19 11:45:00,209.22,209.29,209.13,209.22,897300.0,174.5769,174.6353,174.5018,174.5769,897300.0
2015-03-19 11:50:00,209.22,209.23,209.03,209.2,1209900.0,174.5769,174.5852,174.4183,174.5602,1209900.0
2015-03-19 11:55:00,209.2,209.36,209.19,209.32,1016300.0,174.5602,174.6937,174.5519,174.6603,1016300.0
2015-03-19 12:00:00,209.34,209.36,209.22,209.34,672300.0,174.677,174.6937,174.5769,174.677,672300.0
2015-03-19 12:05:00,209.34,209.46,209.34,209.41,1026100.0,174.677,174.7771,174.677,174.7354,1026100.0
2015-03-19 12:10:00,209.41,209.41,209.24,209.34,881900.0,174.7354,174.7354,174.5936,174.677,881900.0
2015-03-19 12:15:00,209.35,209.41,209.21,209.32,744800.0,174.6854,174.7354,174.5685,174.6603,744800.0
2015-03-19 12:20:00,209.32,209.37,209.21,209.28,661600.0,174.6603,174.702,174.5685,174.627,661600.0
2015-03-19 12:25:00,209.28,209.46,209.28,209.43,555200.0,174.627,174.7771,174.627,174.7521,555200.0
2015-03-19 12:30:00,209.43,209.45,209.3,209.34,583300.0,174.7521,174.7688,174.6436,174.677,583300.0
2015-03-19 12:35:00,209.34,209.35,209.09,209.15,1361900.0,174.677,174.6854,174.4684,174.5185,1361900.0
2015-03-19 12:40:00,209.14,209.34,209.11,209.31,678300.0,174.5101,174.677,174.4851,174.652,678300.0
2015-03-19 12:45:00,209.3,209.37,209.23,209.3,988500.0,174.6436,174.702,174.5852,174.6436,988500.0
2015-03-19 12:50:00,209.3,209.3,209.07,209.15,1199900.0,174.6436,174.6436,174.4517,174.5185,1199900.0
2015-03-19 12:55:00,209.15,209.22,209.11,209.17,485900.0,174.5185,174.5769,174.4851,174.5352,485900.0
2015-03-19 13:00:00,209.17,209.27,209.07,209.27,593700.0,174.5352,174.6186,174.4517,174.6186,593700.0
2015-03-19 13:05:00,209.27,209.31,209.21,209.28,561900.0,174.6186,174.652,174.5685,174.627,561900.0
2015-03-19 13:10:00,209.28,209.36,209.26,209.32,312100.0,174.627,174.6937,174.6103,174.6603,312100.0
2015-03-19 13:15:00,209.31,209.56,209.31,209.56,1162200.0,174.652,174.8606,174.652,174.8606,1162200.0
2015-03-19 13:20:00,209.56,209.71,209.55,209.59,1227000.0,174.8606,174.9857,174.8522,174.8856,1227000.0
2015-03-19 13:25:00,209.6,209.76,209.58,209.7,584700.0,174.894,175.0275,174.8773,174.9774,584700.0
2015-03-19 13:30:00,209.7,209.72,209.65,209.68,435600.0,174.9774,174.9941,174.9357,174.9607,435600.0
2015-03-19 13:35:00,209.68,209.7,209.52,209.53,424100.0,174.9607,174.9774,174.8272,174.8356,424100.0
2015-03-19 13:40:00,209.53,209.58,209.44,209.55,465200.0,174.8356,174.8773,174.7605,174.8522,465200.0
2015-03-19 13:45:00,209.55,209.56,209.46,209.5,227100.0,174.8522,174.8606,174.7771,174.8105,227100.0
2015-03-19 13:50:00,209.51,209.54,209.41,209.52,704000.0,174.8189,174.8439,174.7354,174.8272,704000.0
2015-03-19 13:55:00,209.52,209.54,209.31,209.36,531200.0,174.8272,174.8439,174.652,174.6937,531200.0
2015-03-19 14:00:00,209.35,209.44,209.32,209.42,812000.0,174.6854,174.7605,174.6603,174.7438,812000.0
2015-03-19 14:05:00,209.42,209.65,209.41,209.65,714500.0,174.7438,174.9357,174.7354,174.9357,714500.0
2015-03-19 14:10:00,209.65,209.81,209.56,209.59,1301500.0,174.9357,175.0692,174.8606,174.8856,1301500.0
2015-03-19 14:15:00,209.58,209.67,209.42,209.5,954300.0,174.8773,174.9524,174.7438,174.8105,954300.0
2015-03-19 14:20:00,209.49,209.5,209.34,209.39,721300.0,174.8022,174.8105,174.677,174.7187,721300.0
2015-03-19 14:25:00,209.39,209.53,209.37,209.5,592300.0,174.7187,174.8356,174.702,174.8105,592300.0
2015-03-19 14:30:00,209.51,209.63,209.41,209.46,928200.0,174.8189,174.919,174.7354,174.7771,928200.0
2015-03-19 14:35:00,209.46,209.55,209.36,209.55,531500.0,174.7771,174.8522,174.6937,174.8522,531500.0
2015-03-19 14:40:00,209.55,209.66,209.51,209.6,763600.0,174.8522,174.944,174.8189,174.894,763600.0
2015-03-19 14:45:00,209.6,209.68,209.54,209.61,935400.0,174.894,174.9607,174.8439,174.9023,935400.0
2015-03-19 14:50:00,209.62,209.74,209.49,209.5,1079800.0,174.9107,175.0108,174.8022,174.8105,1079800.0
2015-03-19 14:55:00,209.5,209.71,209.46,209.68,788800.0,174.8105,174.9857,174.7771,174.9607,788800.0
2015-03-19 15:00:00,209.69,209.81,209.62,209.75,1249900.0,174.9691,175.0692,174.9107,175.0191,1249900.0
2015-03-19 15:05:00,209.75,209.85,209.59,209.63,1611500.0,175.0191,175.1026,174.8856,174.919,1611500.0
2015-03-19 15:10:00,209.63,209.69,209.53,209.63,799900.0,174.919,174.9691,174.8356,174.919,799900.0
2015-03-19 15:15:00,209.63,209.68,209.54,209.56,686700.0,174.919,174.9607,174.8439,174.8606,686700.0
2015-03-19 15:20:00,209.57,209.57,209.31,209.38,1518000.0,174.8689,174.8689,174.652,174.7104,1518000.0
2015-03-19 15:25:00,209.38,209.6,209.37,209.57,1656600.0,174.7104,174.894,174.702,174.8689,1656600.0
2015-03-19 15:30:00,209.56,209.77,209.45,209.71,1767900.0,174.8606,175.0358,174.7688,174.9857,1767900.0
2015-03-19 15:35:00,209.71,209.76,209.61,209.71,1235500.0,174.9857,175.0275,174.9023,174.9857,1235500.0
2015-03-19 15:40:00,209.72,209.73,209.4,209.42,1674200.0,174.9941,175.0024,174.7271,174.7438,1674200.0
2015-03-19 15:45:00,209.42,209.57,209.4,209.55,1453400.0,174.7438,174.8689,174.7271,174.8522,1453400.0
2015-03-19 15:50:00,209.55,209.6,209.45,209.6,1902000.0,174.8522,174.894,174.7688,174.894,1902000.0
2015-03-19 15:55:00,209.59,209.61,209.46,209.48,5364900.0,174.8856,174.9023,174.7771,174.7938,5364900.0
2015-03-20 09:30:00,209.7,209.88,209.61,209.87,4886100.0,175.7515,175.9023,175.676,175.8939,4886100.0
2015-03-20 09:35:00,209.88,209.94,209.66,209.86,3077800.0,175.9023,175.9526,175.7179,175.8856,3077800.0
2015-03-20 09:40:00,209.85,209.93,209.66,209.74,1896600.0,175.8772,175.9442,175.7179,175.785,1896600.0
2015-03-20 09:45:00,209.74,209.93,209.69,209.8,1830500.0,175.785,175.9442,175.7431,175.8353,1830500.0
2015-03-20 09:50:00,209.8,210.02,209.8,209.91,1539800.0,175.8353,176.0197,175.8353,175.9275,1539800.0
2015-03-20 09:55:00,209.91,209.93,209.75,209.82,1315000.0,175.9275,175.9442,175.7934,175.852,1315000.0
2015-03-20 10:00:00,209.82,210.01,209.76,209.96,1327700.0,175.852,176.0113,175.8018,175.9694,1327700.0
2015-03-20 10:05:00,209.96,209.97,209.84,209.86,1152000.0,175.9694,175.9778,175.8688,175.8856,1152000.0
2015-03-20 10:10:00,209.85,209.91,209.79,209.84,829500.0,175.8772,175.9275,175.8269,175.8688,829500.0
2015-03-20 10:15:00,209.85,209.92,209.75,209.88,1146300.0,175.8772,175.9359,175.7934,175.9023,1146300.0
2015-03-20 10:20:00,209.87,209.96,209.84,209.89,966100.0,175.8939,175.9694,175.8688,175.9107,966100.0
2015-03-20 10:25:00,209.89,209.94,209.82,209.86,595800.0,175.9107,175.9526,175.852,175.8856,595800.0
2015-03-20 10:30:00,209.87,210.12,209.85,210.09,1548400.0,175.8939,176.1035,175.8772,176.0783,1548400.0
2015-03-20 10:35:00,210.09,210.35,210.03,210.22,2236200.0,176.0783,176.2962,176.028,176.1873,2236200.0
2015-03-20 10:40:00,210.22,210.3,210.22,210.27,894700.0,176.1873,176.2543,176.1873,176.2292,894700.0
2015-03-20 10:45:00,210.27,210.29,210.01,210.03,2284300.0,176.2292,176.246,176.0113,176.028,2284300.0
2015-03-20 10:50:00,210.04,210.13,210.03,210.08,778600.0,176.0364,176.1119,176.028,176.07,778600.0
2015-03-20 10:55:00,210.08,210.26,210.07,210.25,909000.0,176.07,176.2208,176.0616,176.2124,909000.0
2015-03-20 11:00:00,210.26,210.47,210.24,210.41,1425100.0,176.2208,176.3968,176.204,176.3465,1425100.0
2015-03-20 11:05:00,210.42,210.44,210.26,210.29,855800.0,176.3549,176.3717,176.2208,176.246,855800.0
2015-03-20 11:10:00,210.29,210.37,210.27,210.37,709900.0,176.246,176.313,176.2292,176.313,709900.0
2015-03-20 11:15:00,210.37,210.49,210.35,210.41,897400.0,176.313,176.4136,176.2962,176.3465,897400.0
2015-03-20 11:20:00,210.4,210.53,210.38,210.53,1019400.0,176.3381,176.4471,176.3214,176.4471,1019400.0
2015-03-20 11:25:00,210.53,210.59,210.48,210.53,1145300.0,176.4471,176.4974,176.4052,176.4471,1145300.0
2015-03-20 11:30:00,210.53,210.61,210.53,210.56,1136900.0,176.4471,176.5141,176.4471,176.4722,1136900.0
2015-03-20 11:35:00,210.56,210.58,210.51,210.53,413800.0,176.4722,176.489,176.4303,176.4471,413800.0
2015-03-20 11:40:00,210.53,210.57,210.43,210.46,742100.0,176.4471,176.4806,176.3633,176.3884,742100.0
2015-03-20 11:45:00,210.47,210.47,210.44,210.46,565800.0,176.3968,176.3968,176.3717,176.3884,565800.0
2015-03-20 11:50:00,210.47,210.56,210.45,210.46,414600.0,176.3968,176.4722,176.3801,176.3884,414600.0
2015-03-20 11:55:00,210.46,210.5,210.38,210.47,581000.0,176.3884,176.422,176.3214,176.3968,581000.0
2015-03-20 12:00:00,210.47,210.6,210.43,210.56,543300.0,176.3968,176.5058,176.3633,176.4722,543300.0
2015-03-20 12:05:00,210.56,210.6,210.51,210.55,535000.0,176.4722,176.5058,176.4303,176.4639,535000.0
2015-03-20 12:10:00,210.55,210.6,210.51,210.58,512400.0,176.4639,176.5058,176.4303,176.489,512400.0
2015-03-20 12:15:00,210.58,210.59,210.52,210.56,534200.0,176.489,176.4974,176.4387,176.4722,534200.0
2015-03-20 12:20:00,210.57,210.57,210.44,210.49,666500.0,176.4806,176.4806,176.3717,176.4136,666500.0
2015-03-20 12:25:00,210.49,210.52,210.44,210.47,421200.0,176.4136,176.4387,176.3717,176.3968,421200.0
2015-03-20 12:30:00,210.48,210.57,210.47,210.48,936400.0,176.4052,176.4806,176.3968,176.4052,936400.0
2015-03-20 12:35:00,210.48,210.53,210.45,210.48,616000.0,176.4052,176.4471,176.3801,176.4052,616000.0
2015-03-20 12:40:00,210.48,210.6,210.47,210.59,983500.0,176.4052,176.5058,176.3968,176.4974,983500.0
2015-03-20 12:45:00,210.59,210.6,210.56,210.6,676100.0,176.4974,176.5058,176.4722,176.5058,676100.0
2015-03-20 12:50:00,210.6,210.77,210.59,210.76,2257000.0,176.5058,176.6482,176.4974,176.6399,2257000.0
2015-03-20 12:55:00,210.76,210.84,210.74,210.77,1895600.0,176.6399,176.7069,176.6231,176.6482,1895600.0
2015-03-20 13:00:00,210.78,210.87,210.77,210.82,1008100.0,176.6566,176.7321,176.6482,176.6902,1008100.0
2015-03-20 13:05:00,210.83,210.85,210.77,210.8,516200.0,176.6985,176.7153,176.6482,176.6734,516200.0
2015-03-20 13:10:00,210.81,210.81,210.72,210.75,810800.0,176.6818,176.6818,176.6063,176.6315,810800.0
2015-03-20 13:15:00,210.75,211.0,210.74,210.95,1906600.0,176.6315,176.841,176.6231,176.7991,1906600.0
2015-03-20 13:20:00,210.94,211.02,210.92,210.92,1097400.0,176.7907,176.8578,176.774,176.774,1097400.0
2015-03-20 13:25:00,210.93,210.97,210.91,210.93,712100.0,176.7823,176.8159,176.7656,176.7823,712100.0
2015-03-20 13:30:00,210.93,211.0,210.92,210.95,513800.0,176.7823,176.841,176.774,176.7991,513800.0
2015-03-20 13:35:00,210.95,210.98,210.9,210.9,459500.0,176.7991,176.8242,176.7572,176.7572,459500.0
2015-03-20 13:40:00,210.9,210.92,210.86,210.91,592500.0,176.7572,176.774,176.7237,176.7656,592500.0
2015-03-20 13:45:00,210.92,210.95,210.84,210.87,1015800.0,176.774,176.7991,176.7069,176.7321,1015800.0
2015-03-20 13:50:00,210.87,210.88,210.83,210.84,632500.0,176.7321,176.7404,176.6985,176.7069,632500.0
2015-03-20 13:55:00,210.84,210.88,210.82,210.87,565200.0,176.7069,176.7404,176.6902,176.7321,565200.0
2015-03-20 14:00:00,210.86,210.93,210.86,210.86,686300.0,176.7237,176.7823,176.7237,176.7237,686300.0
2015-03-20 14:05:00,210.87,210.98,210.83,210.9,931700.0,176.7321,176.8242,176.6985,176.7572,931700.0
2015-03-20 14:10:00,210.91,210.91,210.79,210.83,525100.0,176.7656,176.7656,176.665,176.6985,525100.0
2015-03-20 14:15:00,210.84,210.87,210.82,210.86,515500.0,176.7069,176.7321,176.6902,176.7237,515500.0
2015-03-20 14:20:00,210.86,210.86,210.81,210.81,500600.0,176.7237,176.7237,176.6818,176.6818,500600.0
2015-03-20 14:25:00,210.82,210.82,210.66,210.76,1410000.0,176.6902,176.6902,176.5561,176.6399,1410000.0
2015-03-20 14:30:00,210.77,210.78,210.7,210.78,818800.0,176.6482,176.6566,176.5896,176.6566,818800.0
2015-03-20 14:35:00,210.78,210.86,210.77,210.81,928600.0,176.6566,176.7237,176.6482,176.6818,928600.0
2015-03-20 14:40:00,210.8,210.81,210.73,210.81,775600.0,176.6734,176.6818,176.6147,176.6818,775600.0
2015-03-20 14:45:00,210.81,210.81,210.7,210.76,643200.0,176.6818,176.6818,176.5896,176.6399,643200.0
2015-03-20 14:50:00,210.76,210.83,210.73,210.78,1065400.0,176.6399,176.6985,176.6147,176.6566,1065400.0
2015-03-20 14:55:00,210.78,210.96,210.78,210.95,1201700.0,176.6566,176.8075,176.6566,176.7991,1201700.0
2015-03-20 15:00:00,210.96,211.0,210.9,210.95,1012800.0,176.8075,176.841,176.7572,176.7991,1012800.0
2015-03-20 15:05:00,210.95,210.98,210.87,210.91,895400.0,176.7991,176.8242,176.7321,176.7656,895400.0
2015-03-20 15:10:00,210.91,210.94,210.79,210.79,1225200.0,176.7656,176.7907,176.665,176.665,1225200.0
2015-03-20 15:15:00,210.79,210.81,210.51,210.52,1786800.0,176.665,176.6818,176.4303,176.4387,1786800.0
2015-03-20 15:20:00,210.52,210.59,210.36,210.55,2833200.0,176.4387,176.4974,176.3046,176.4639,2833200.0
2015-03-20 15:25:00,210.55,210.58,210.43,210.49,1355300.0,176.4639,176.489,176.3633,176.4136,1355300.0
2015-03-20 15:30:00,210.49,210.61,210.47,210.53,2084800.0,176.4136,176.5141,176.3968,176.4471,2084800.0
2015-03-20 15:35:00,210.53,210.73,210.43,210.71,3482600.0,176.4471,176.6147,176.3633,176.598,3482600.0
2015-03-20 15:40:00,210.71,210.74,210.63,210.69,2022500.0,176.598,176.6231,176.5309,176.5812,2022500.0
2015-03-20 15:45:00,210.69,210.82,210.68,210.74,2857900.0,176.5812,176.6902,176.5728,176.6231,2857900.0
2015-03-20 15:50:00,210.75,210.77,210.52,210.53,3655400.0,176.6315,176.6482,176.4387,176.4471,3655400.0
2015-03-20 15:55:00,210.53,210.59,210.41,210.42,9097700.0,176.4471,176.4974,176.3465,176.3549,9097700.0
2015-03-23 09:30:00,210.42,210.58,210.33,210.56,2549100.0,176.3549,176.489,176.2795,176.4722,2549100.0
2015-03-23 09:35:00,210.55,210.77,210.43,210.76,1024100.0,176.4639,176.6482,176.3633,176.6399,1024100.0
2015-03-23 09:40:00,210.76,210.98,210.76,210.88,1504600.0,176.6399,176.8242,176.6399,176.7404,1504600.0
2015-03-23 09:45:00,210.89,210.92,210.73,210.8,1109900.0,176.7488,176.774,176.6147,176.6734,1109900.0
2015-03-23 09:50:00,210.81,210.82,210.63,210.69,790900.0,176.6818,176.6902,176.5309,176.5812,790900.0
2015-03-23 09:55:00,210.69,210.78,210.67,210.75,707600.0,176.5812,176.6566,176.5644,176.6315,707600.0
2015-03-23 10:00:00,210.75,210.82,210.67,210.81,1024200.0,176.6315,176.6902,176.5644,176.6818,1024200.0
2015-03-23 10:05:00,210.81,210.95,210.75,210.94,1051900.0,176.6818,176.7991,176.6315,176.7907,1051900.0
2015-03-23 10:10:00,210.95,211.11,210.87,211.04,1142700.0,176.7991,176.9332,176.7321,176.8745,1142700.0
2015-03-23 10:15:00,211.04,211.06,210.92,211.01,818700.0,176.8745,176.8913,176.774,176.8494,818700.0
2015-03-23 10:20:00,211.01,211.08,210.94,211.08,508500.0,176.8494,176.9081,176.7907,176.9081,508500.0
2015-03-23 10:25:00,211.08,211.08,210.87,210.88,674400.0,176.9081,176.9081,176.7321,176.7404,674400.0
2015-03-23 10:30:00,210.88,210.9,210.79,210.85,586900.0,176.7404,176.7572,176.665,176.7153,586900.0
2015-03-23 10:35:00,210.86,210.86,210.68,210.8,763700.0,176.7237,176.7237,176.5728,176.6734,763700.0
2015-03-23 10:40:00,210.79,210.86,210.75,210.85,318400.0,176.665,176.7237,176.6315,176.7153,318400.0
2015-03-23 10:45:00,210.85,210.92,210.76,210.85,385200.0,176.7153,176.774,176.6399,176.7153,385200.0
2015-03-23 10:50:00,210.85,210.94,210.84,210.89,400900.0,176.7153,176.7907,176.7069,176.7488,400900.0
2015-03-23 10:55:00,210.89,210.9,210.78,210.81,432000.0,176.7488,176.7572,176.6566,176.6818,432000.0
2015-03-23 11:00:00,210.81,210.83,210.7,210.77,766200.0,176.6818,176.6985,176.5896,176.6482,766200.0
2015-03-23 11:05:00,210.77,210.85,210.66,210.82,689100.0,176.6482,176.7153,176.5561,176.6902,689100.0
2015-03-23 11:10:00,210.81,210.91,210.76,210.83,732800.0,176.6818,176.7656,176.6399,176.6985,732800.0
2015-03-23 11:15:00,210.84,210.9,210.79,210.86,528200.0,176.7069,176.7572,176.665,176.7237,528200.0
2015-03-23 11:20:00,210.86,210.91,210.79,210.87,517100.0,176.7237,176.7656,176.665,176.7321,517100.0
2015-03-23 11:25:00,210.88,210.88,210.67,210.71,366100.0,176.7404,176.7404,176.5644,176.598,366100.0
2015-03-23 11:30:00,210.7,210.8,210.64,210.64,347700.0,176.5896,176.6734,176.5393,176.5393,347700.0
2015-03-23 11:35:00,210.64,210.79,210.62,210.78,401500.0,176.5393,176.665,176.5225,176.6566,401500.0
2015-03-23 11:40:00,210.77,210.81,210.57,210.6,349900.0,176.6482,176.6818,176.4806,176.5058,349900.0
2015-03-23 11:45:00,210.6,210.7,210.55,210.65,458500.0,176.5058,176.5896,176.4639,176.5477,458500.0
2015-03-23 11:50:00,210.66,210.71,210.58,210.7,443500.0,176.5561,176.598,176.489,176.5896,443500.0
2015-03-23 11:55:00,210.7,210.79,210.65,210.74,571500.0,176.5896,176.665,176.5477,176.6231,571500.0
2015-03-23 12:00:00,210.73,210.73,210.6,210.68,272500.0,176.6147,176.6147,176.5058,176.5728,272500.0
2015-03-23 12:05:00,210.68,210.73,210.64,210.71,192000.0,176.5728,176.6147,176.5393,176.598,192000.0
2015-03-23 12:10:00,210.71,210.72,210.63,210.64,263900.0,176.598,176.6063,176.5309,176.5393,263900.0
2015-03-23 12:15:00,210.63,210.64,210.5,210.53,508400.0,176.5309,176.5393,176.422,176.4471,508400.0
2015-03-23 12:20:00,210.54,210.65,210.53,210.65,456600.0,176.4555,176.5477,176.4471,176.5477,456600.0
2015-03-23 12:25:00,210.65,210.65,210.57,210.65,261100.0,176.5477,176.5477,176.4806,176.5477,261100.0
2015-03-23 12:30:00,210.65,210.85,210.62,210.84,805600.0,176.5477,176.7153,176.5225,176.7069,805600.0
2015-03-23 12:35:00,210.85,210.86,210.77,210.79,440400.0,176.7153,176.7237,176.6482,176.665,440400.0
2015-03-23 12:40:00,210.78,210.89,210.78,210.85,275800.0,176.6566,176.7488,176.6566,176.7153,275800.0
2015-03-23 12:45:00,210.86,210.86,210.78,210.81,316600.0,176.7237,176.7237,176.6566,176.6818,316600.0
2015-03-23 12:50:00,210.81,210.84,210.72,210.73,262900.0,176.6818,176.7069,176.6063,176.6147,262900.0
2015-03-23 12:55:00,210.73,210.74,210.65,210.71,276500.0,176.6147,176.6231,176.5477,176.598,276500.0
2015-03-23 13:00:00,210.71,210.73,210.63,210.66,324000.0,176.598,176.6147,176.5309,176.5561,324000.0
2015-03-23 13:05:00,210.67,210.68,210.63,210.67,206400.0,176.5644,176.5728,176.5309,176.5644,206400.0
2015-03-23 13:10:00,210.67,210.71,210.64,210.67,280800.0,176.5644,176.598,176.5393,176.5644,280800.0
2015-03-23 13:15:00,210.67,210.72,210.61,210.7,216800.0,176.5644,176.6063,176.5141,176.5896,216800.0
2015-03-23 13:20:00,210.7,210.71,210.64,210.71,192400.0,176.5896,176.598,176.5393,176.598,192400.0
2015-03-23 13:25:00,210.71,210.72,210.6,210.61,200100.0,176.598,176.6063,176.5058,176.5141,200100.0
2015-03-23 13:30:00,210.61,210.61,210.55,210.59,301400.0,176.5141,176.5141,176.4639,176.4974,301400.0
2015-03-23 13:35:00,210.6,210.7,210.57,210.7,305500.0,176.5058,176.5896,176.4806,176.5896,305500.0
2015-03-23 13:40:00,210.7,210.78,210.69,210.77,373000.0,176.5896,176.6566,176.5812,176.6482,373000.0
2015-03-23 13:45:00,210.78,210.79,210.68,210.69,282500.0,176.6566,176.665,176.5728,176.5812,282500.0
2015-03-23 13:50:00,210.69,210.7,210.63,210.65,185500.0,176.5812,176.5896,176.5309,176.5477,185500.0
2015-03-23 13:55:00,210.65,210.71,210.64,210.65,207300.0,176.5477,176.598,176.5393,176.5477,207300.0
2015-03-23 14:00:00,210.65,210.8,210.62,210.75,364500.0,176.5477,176.6734,176.5225,176.6315,364500.0
2015-03-23 14:05:00,210.76,210.89,210.75,210.89,395200.0,176.6399,176.7488,176.6315,176.7488,395200.0
2015-03-23 14:10:00,210.88,210.95,210.87,210.93,611000.0,176.7404,176.7991,176.7321,176.7823,611000.0
2015-03-23 14:15:00,210.93,210.98,210.86,210.9,506700.0,176.7823,176.8242,176.7237,176.7572,506700.0
2015-03-23 14:20:00,210.89,210.92,210.84,210.88,313000.0,176.7488,176.774,176.7069,176.7404,313000.0
2015-03-23 14:25:00,210.87,210.97,210.87,210.93,325900.0,176.7321,176.8159,176.7321,176.7823,325900.0
2015-03-23 14:30:00,210.93,210.95,210.8,210.83,305500.0,176.7823,176.7991,176.6734,176.6985,305500.0
2015-03-23 14:35:00,210.82,210.87,210.79,210.84,190300.0,176.6902,176.7321,176.665,176.7069,190300.0
2015-03-23 14:40:00,210.85,210.9,210.84,210.9,158700.0,176.7153,176.7572,176.7069,176.7572,158700.0
2015-03-23 14:45:00,210.89,210.9,210.69,210.71,448700.0,176.7488,176.7572,176.5812,176.598,448700.0
2015-03-23 14:50:00,210.71,210.76,210.65,210.72,467600.0,176.598,176.6399,176.5477,176.6063,467600.0
2015-03-23 14:55:00,210.71,210.75,210.69,210.72,292800.0,176.598,176.6315,176.5812,176.6063,292800.0
2015-03-23 15:00:00,210.73,210.78,210.7,210.77,240600.0,176.6147,176.6566,176.5896,176.6482,240600.0
2015-03-23 15:05:00,210.77,210.78,210.65,210.76,579800.0,176.6482,176.6566,176.5477,176.6399,579800.0
2015-03-23 15:10:00,210.76,210.77,210.6,210.64,519500.0,176.6399,176.6482,176.5058,176.5393,519500.0
2015-03-23 15:15:00,210.64,210.64,210.53,210.61,614400.0,176.5393,176.5393,176.4471,176.5141,614400.0
2015-03-23 15:20:00,210.62,210.68,210.57,210.66,495100.0,176.5225,176.5728,176.4806,176.5561,495100.0
2015-03-23 15:25:00,210.66,210.68,210.57,210.6,416000.0,176.5561,176.5728,176.4806,176.5058,416000.0
2015-03-23 15:30:00,210.6,210.65,210.54,210.64,713300.0,176.5058,176.5477,176.4555,176.5393,713300.0
2015-03-23 15:35:00,210.65,210.65,210.58,210.63,577600.0,176.5477,176.5477,176.489,176.5309,577600.0
2015-03-23 15:40:00,210.63,210.65,210.49,210.53,1186000.0,176.5309,176.5477,176.4136,176.4471,1186000.0
2015-03-23 15:45:00,210.52,210.56,210.49,210.54,1099700.0,176.4387,176.4722,176.4136,176.4555,1099700.0
2015-03-23 15:50:00,210.53,210.54,210.38,210.41,1622500.0,176.4471,176.4555,176.3214,176.3465,1622500.0
2015-03-23 15:55:00,210.41,210.41,210.01,210.04,5348200.0,176.3465,176.3465,176.0113,176.0364,5348200.0
2015-03-24 09:30:00,209.85,210.01,209.79,209.95,1855200.0,175.8772,176.0113,175.8269,175.961,1855200.0
2015-03-24 09:35:00,209.95,209.97,209.72,209.72,1165900.0,175.961,175.9778,175.7682,175.7682,1165900.0
2015-03-24 09:40:00,209.72,209.74,209.45,209.59,1717900.0,175.7682,175.785,175.5419,175.6593,1717900.0
2015-03-24 09:45:00,209.59,209.81,209.55,209.77,930500.0,175.6593,175.8437,175.6258,175.8101,930500.0
2015-03-24 09:50:00,209.77,209.95,209.77,209.92,836800.0,175.8101,175.961,175.8101,175.9359,836800.0
2015-03-24 09:55:00,209.92,209.98,209.8,209.98,669300.0,175.9359,175.9861,175.8353,175.9861,669300.0
2015-03-24 10:00:00,209.98,210.12,209.94,210.08,1117900.0,175.9861,176.1035,175.9526,176.07,1117900.0
2015-03-24 10:05:00,210.08,210.23,210.07,210.18,682000.0,176.07,176.1957,176.0616,176.1538,682000.0
2015-03-24 10:10:00,210.18,210.2,210.01,210.07,1072500.0,176.1538,176.1705,176.0113,176.0616,1072500.0
2015-03-24 10:15:00,210.08,210.21,210.06,210.16,862900.0,176.07,176.1789,176.0532,176.137,862900.0
2015-03-24 10:20:00,210.15,210.19,209.88,209.94,749100.0,176.1286,176.1621,175.9023,175.9526,749100.0
2015-03-24 10:25:00,209.94,210.03,209.88,210.02,635300.0,175.9526,176.028,175.9023,176.0197,635300.0
2015-03-24 10:30:00,210.03,210.1,209.99,210.0,462300.0,176.028,176.0867,175.9945,176.0029,462300.0
2015-03-24 10:35:00,210.0,210.05,209.92,210.02,666800.0,176.0029,176.0448,175.9359,176.0197,666800.0
2015-03-24 10:40:00,210.01,210.12,209.89,209.93,729300.0,176.0113,176.1035,175.9107,175.9442,729300.0
2015-03-24 10:45:00,209.94,209.97,209.84,209.85,395500.0,175.9526,175.9778,175.8688,175.8772,395500.0
2015-03-24 10:50:00,209.85,210.08,209.85,210.03,447000.0,175.8772,176.07,175.8772,176.028,447000.0
2015-03-24 10:55:00,210.04,210.1,209.97,210.0,322700.0,176.0364,176.0867,175.9778,176.0029,322700.0
2015-03-24 11:00:00,210.01,210.02,209.86,210.0,381000.0,176.0113,176.0197,175.8856,176.0029,381000.0
2015-03-24 11:05:00,209.99,210.27,209.99,210.2,729900.0,175.9945,176.2292,175.9945,176.1705,729900.0
2015-03-24 11:10:00,210.21,210.28,210.18,210.23,376700.0,176.1789,176.2376,176.1538,176.1957,376700.0
2015-03-24 11:15:00,210.23,210.37,210.21,210.37,480500.0,176.1957,176.313,176.1789,176.313,480500.0
2015-03-24 11:20:00,210.37,210.4,210.28,210.32,495400.0,176.313,176.3381,176.2376,176.2711,495400.0
2015-03-24 11:25:00,210.32,210.35,210.26,210.29,347700.0,176.2711,176.2962,176.2208,176.246,347700.0
2015-03-24 11:30:00,210.29,210.35,210.22,210.24,358400.0,176.246,176.2962,176.1873,176.204,358400.0
2015-03-24 11:35:00,210.24,210.28,210.15,210.19,292600.0,176.204,176.2376,176.1286,176.1621,292600.0
2015-03-24 11:40:00,210.2,210.22,210.1,210.13,696900.0,176.1705,176.1873,176.0867,176.1119,696900.0
2015-03-24 11:45:00,210.13,210.2,210.09,210.2,330300.0,176.1119,176.1705,176.0783,176.1705,330300.0
2015-03-24 11:50:00,210.19,210.28,210.15,210.28,462000.0,176.1621,176.2376,176.1286,176.2376,462000.0
2015-03-24 11:55:00,210.27,210.3,210.13,210.14,324400.0,176.2292,176.2543,176.1119,176.1202,324400.0
2015-03-24 12:00:00,210.14,210.21,210.08,210.2,439800.0,176.1202,176.1789,176.07,176.1705,439800.0
2015-03-24 12:05:00,210.2,210.22,210.13,210.15,422000.0,176.1705,176.1873,176.1119,176.1286,422000.0
2015-03-24 12:10:00,210.16,210.27,210.13,210.22,402200.0,176.137,176.2292,176.1119,176.1873,402200.0
2015-03-24 12:15:00,210.22,210.23,210.09,210.14,361400.0,176.1873,176.1957,176.0783,176.1202,361400.0
2015-03-24 12:20:00,210.14,210.17,209.98,210.05,500400.0,176.1202,176.1454,175.9861,176.0448,500400.0
2015-03-24 12:25:00,210.04,210.09,209.9,209.92,443800.0,176.0364,176.0783,175.9191,175.9359,443800.0
2015-03-24 12:30:00,209.92,209.96,209.74,209.77,1320300.0,175.9359,175.9694,175.785,175.8101,1320300.0
2015-03-24 12:35:00,209.77,209.8,209.6,209.7,969000.0,175.8101,175.8353,175.6677,175.7515,969000.0
2015-03-24 12:40:00,209.7,209.79,209.66,209.72,608800.0,175.7515,175.8269,175.7179,175.7682,608800.0
2015-03-24 12:45:00,209.72,209.8,209.6,209.61,648600.0,175.7682,175.8353,175.6677,175.676,648600.0
2015-03-24 12:50:00,209.61,209.66,209.54,209.62,546200.0,175.676,175.7179,175.6174,175.6844,546200.0
2015-03-24 12:55:00,209.62,209.71,209.52,209.54,576600.0,175.6844,175.7599,175.6006,175.6174,576600.0
2015-03-24 13:00:00,209.54,209.73,209.5,209.67,769200.0,175.6174,175.7766,175.5838,175.7263,769200.0
2015-03-24 13:05:00,209.66,209.74,209.66,209.69,407100.0,175.7179,175.785,175.7179,175.7431,407100.0
2015-03-24 13:10:00,209.68,209.69,209.53,209.66,435800.0,175.7347,175.7431,175.609,175.7179,435800.0
2015-03-24 13:15:00,209.66,209.73,209.62,209.68,377700.0,175.7179,175.7766,175.6844,175.7347,377700.0
2015-03-24 13:20:00,209.68,209.68,209.53,209.54,362100.0,175.7347,175.7347,175.609,175.6174,362100.0
2015-03-24 13:25:00,209.54,209.55,209.23,209.32,1469500.0,175.6174,175.6258,175.3576,175.433,1469500.0
2015-03-24 13:30:00,209.31,209.38,209.22,209.32,626400.0,175.4246,175.4833,175.3492,175.433,626400.0
2015-03-24 13:35:00,209.32,209.37,209.29,209.35,482100.0,175.433,175.4749,175.4078,175.4581,482100.0
2015-03-24 13:40:00,209.36,209.47,209.34,209.46,567000.0,175.4665,175.5587,175.4497,175.5503,567000.0
2015-03-24 13:45:00,209.45,209.47,209.31,209.41,517500.0,175.5419,175.5587,175.4246,175.5084,517500.0
2015-03-24 13:50:00,209.42,209.54,209.36,209.49,489500.0,175.5168,175.6174,175.4665,175.5755,489500.0
2015-03-24 13:55:00,209.48,209.6,209.47,209.51,485500.0,175.5671,175.6677,175.5587,175.5922,485500.0
2015-03-24 14:00:00,209.51,209.52,209.33,209.37,554400.0,175.5922,175.6006,175.4414,175.4749,554400.0
2015-03-24 14:05:00,209.37,209.42,209.25,209.4,614500.0,175.4749,175.5168,175.3743,175.5,614500.0
2015-03-24 14:10:00,209.41,209.48,209.23,209.23,520900.0,175.5084,175.5671,175.3576,175.3576,520900.0
2015-03-24 14:15:00,209.24,209.33,209.08,209.09,896800.0,175.3659,175.4414,175.2318,175.2402,896800.0
2015-03-24 14:20:00,209.09,209.22,209.05,209.22,621200.0,175.2402,175.3492,175.2067,175.3492,621200.0
2015-03-24 14:25:00,209.22,209.22,209.06,209.16,594600.0,175.3492,175.3492,175.2151,175.2989,594600.0
2015-03-24 14:30:00,209.16,209.16,208.98,209.05,599300.0,175.2989,175.2989,175.148,175.2067,599300.0
2015-03-24 14:35:00,209.04,209.17,209.03,209.13,654100.0,175.1983,175.3073,175.1899,175.2737,654100.0
2015-03-24 14:40:00,209.13,209.23,209.04,209.23,330100.0,175.2737,175.3576,175.1983,175.3576,330100.0
2015-03-24 14:45:00,209.23,209.33,209.15,209.24,611400.0,175.3576,175.4414,175.2905,175.3659,611400.0
2015-03-24 14:50:00,209.23,209.25,209.12,209.17,566400.0,175.3576,175.3743,175.2654,175.3073,566400.0
2015-03-24 14:55:00,209.17,209.23,209.16,209.22,441300.0,175.3073,175.3576,175.2989,175.3492,441300.0
2015-03-24 15:00:00,209.22,209.36,209.17,209.27,643100.0,175.3492,175.4665,175.3073,175.3911,643100.0
2015-03-24 15:05:00,209.27,209.5,209.26,209.44,1729400.0,175.3911,175.5838,175.3827,175.5336,1729400.0
2015-03-24 15:10:00,209.43,209.44,209.3,209.31,717200.0,175.5252,175.5336,175.4162,175.4246,717200.0
2015-03-24 15:15:00,209.31,209.4,209.3,209.39,534800.0,175.4246,175.5,175.4162,175.4917,534800.0
2015-03-24 15:20:00,209.39,209.39,208.93,209.0,1675700.0,175.4917,175.4917,175.1061,175.1648,1675700.0
2015-03-24 15:25:00,209.01,209.13,208.95,208.95,967600.0,175.1732,175.2737,175.1229,175.1229,967600.0
2015-03-24 15:30:00,208.95,209.17,208.94,209.16,902100.0,175.1229,175.3073,175.1145,175.2989,902100.0
2015-03-24 15:35:00,209.16,209.21,209.06,209.11,892900.0,175.2989,175.3408,175.2151,175.257,892900.0
2015-03-24 15:40:00,209.11,209.21,208.97,208.99,1345200.0,175.257,175.3408,175.1396,175.1564,1345200.0
2015-03-24 15:45:00,208.99,209.16,208.88,208.91,2061400.0,175.1564,175.2989,175.0642,175.0894,2061400.0
2015-03-24 15:50:00,208.92,208.98,208.84,208.85,1689300.0,175.0977,175.148,175.0307,175.0391,1689300.0
2015-03-24 15:55:00,208.85,208.95,208.74,208.81,4449500.0,175.0391,175.1229,174.9469,175.0056,4449500.0
2015-03-25 09:30:00,209.07,209.35,209.01,209.16,2314800.0,175.2235,175.4581,175.1732,175.2989,2314800.0
2015-03-25 09:35:00,209.17,209.21,208.82,208.82,2223300.0,175.3073,175.3408,175.0139,175.0139,2223300.0
2015-03-25 09:40:00,208.83,208.85,208.68,208.8,1762400.0,175.0223,175.0391,174.8966,174.9972,1762400.0
2015-03-25 09:45:00,208.79,208.8,208.29,208.34,2594700.0,174.9888,174.9972,174.5697,174.6116,2594700.0
2015-03-25 09:50:00,208.34,208.57,208.31,208.52,1701400.0,174.6116,174.8044,174.5865,174.7625,1701400.0
2015-03-25 09:55:00,208.52,208.55,208.35,208.52,1379100.0,174.7625,174.7876,174.62,174.7625,1379100.0
2015-03-25 10:00:00,208.51,208.73,208.39,208.63,1759900.0,174.7541,174.9385,174.6535,174.8547,1759900.0
2015-03-25 10:05:00,208.64,208.78,208.59,208.74,1120400.0,174.8631,174.9804,174.8212,174.9469,1120400.0
2015-03-25 10:10:00,208.76,208.83,208.65,208.65,1002600.0,174.9636,175.0223,174.8715,174.8715,1002600.0
2015-03-25 10:15:00,208.66,208.83,208.66,208.78,747300.0,174.8798,175.0223,174.8798,174.9804,747300.0
2015-03-25 10:20:00,208.78,208.96,208.77,208.93,1238200.0,174.9804,175.1313,174.972,175.1061,1238200.0
2015-03-25 10:25:00,208.94,208.94,208.78,208.81,810100.0,175.1145,175.1145,174.9804,175.0056,810100.0
2015-03-25 10:30:00,208.81,208.81,208.66,208.69,965600.0,175.0056,175.0056,174.8798,174.905,965600.0
2015-03-25 10:35:00,208.69,208.76,208.58,208.6,909100.0,174.905,174.9636,174.8128,174.8295,909100.0
2015-03-25 10:40:00,208.59,208.59,208.38,208.48,1289700.0,174.8212,174.8212,174.6452,174.729,1289700.0
2015-03-25 10:45:00,208.49,208.49,208.29,208.43,1309900.0,174.7374,174.7374,174.5697,174.6871,1309900.0
2015-03-25 10:50:00,208.44,208.6,208.41,208.56,1196000.0,174.6955,174.8295,174.6703,174.796,1196000.0
2015-03-25 10:55:00,208.55,208.74,208.53,208.74,764700.0,174.7876,174.9469,174.7709,174.9469,764700.0
2015-03-25 11:00:00,208.74,208.87,208.66,208.82,943200.0,174.9469,175.0558,174.8798,175.0139,943200.0
2015-03-25 11:05:00,208.82,208.84,208.58,208.61,675900.0,175.0139,175.0307,174.8128,174.8379,675900.0
2015-03-25 11:10:00,208.61,208.64,208.41,208.49,971200.0,174.8379,174.8631,174.6703,174.7374,971200.0
2015-03-25 11:15:00,208.5,208.5,208.23,208.38,1301600.0,174.7457,174.7457,174.5194,174.6452,1301600.0
2015-03-25 11:20:00,208.39,208.39,208.18,208.29,1137600.0,174.6535,174.6535,174.4775,174.5697,1137600.0
2015-03-25 11:25:00,208.3,208.44,208.29,208.33,987900.0,174.5781,174.6955,174.5697,174.6033,987900.0
2015-03-25 11:30:00,208.32,208.32,207.76,207.79,1973400.0,174.5949,174.5949,174.1255,174.1507,1973400.0
2015-03-25 11:35:00,207.78,207.9,207.43,207.44,1732800.0,174.1423,174.2429,173.849,173.8573,1732800.0
2015-03-25 11:40:00,207.44,207.48,207.14,207.32,2739900.0,173.8573,173.8909,173.6059,173.7568,2739900.0
2015-03-25 11:45:00,207.33,207.39,207.16,207.36,1953800.0,173.7652,173.8154,173.6227,173.7903,1953800.0
2015-03-25 11:50:00,207.36,207.41,207.28,207.34,1234800.0,173.7903,173.8322,173.7232,173.7735,1234800.0
2015-03-25 11:55:00,207.33,207.36,207.08,207.35,1843000.0,173.7652,173.7903,173.5556,173.7819,1843000.0
2015-03-25 12:00:00,207.36,207.36,207.1,207.26,1265500.0,173.7903,173.7903,173.5724,173.7065,1265500.0
2015-03-25 12:05:00,207.25,207.37,207.19,207.21,1203700.0,173.6981,173.7987,173.6478,173.6646,1203700.0
2015-03-25 12:10:00,207.22,207.35,207.15,207.34,1140300.0,173.673,173.7819,173.6143,173.7735,1140300.0
2015-03-25 12:15:00,207.33,207.42,207.16,207.22,1418100.0,173.7652,173.8406,173.6227,173.673,1418100.0
2015-03-25 12:20:00,207.23,207.25,206.82,206.87,2133900.0,173.6813,173.6981,173.3377,173.3796,2133900.0
2015-03-25 12:25:00,206.87,207.12,206.83,207.07,1657600.0,173.3796,173.5891,173.3461,173.5472,1657600.0
2015-03-25 12:30:00,207.07,207.07,206.76,206.92,1185700.0,173.5472,173.5472,173.2874,173.4215,1185700.0
2015-03-25 12:35:00,206.91,207.01,206.78,206.96,908100.0,173.4131,173.497,173.3042,173.4551,908100.0
2015-03-25 12:40:00,206.96,206.97,206.65,206.69,1319900.0,173.4551,173.4634,173.1952,173.2288,1319900.0
2015-03-25 12:45:00,206.7,206.85,206.68,206.82,1190600.0,173.2371,173.3629,173.2204,173.3377,1190600.0
2015-03-25 12:50:00,206.81,206.91,206.75,206.86,771900.0,173.3293,173.4131,173.279,173.3712,771900.0
2015-03-25 12:55:00,206.85,207.07,206.85,207.03,681500.0,173.3629,173.5472,173.3629,173.5137,681500.0
2015-03-25 13:00:00,207.03,207.09,206.96,207.05,922700.0,173.5137,173.564,173.4551,173.5305,922700.0
2015-03-25 13:05:00,207.04,207.04,206.89,206.95,630900.0,173.5221,173.5221,173.3964,173.4467,630900.0
2015-03-25 13:10:00,206.95,206.95,206.6,206.72,1067600.0,173.4467,173.4467,173.1533,173.2539,1067600.0
2015-03-25 13:15:00,206.72,206.72,206.49,206.66,1067800.0,173.2539,173.2539,173.0611,173.2036,1067800.0
2015-03-25 13:20:00,206.66,206.7,206.5,206.67,565700.0,173.2036,173.2371,173.0695,173.212,565700.0
2015-03-25 13:25:00,206.67,206.9,206.65,206.79,990100.0,173.212,173.4048,173.1952,173.3126,990100.0
2015-03-25 13:30:00,206.79,206.85,206.71,206.75,788100.0,173.3126,173.3629,173.2455,173.279,788100.0
2015-03-25 13:35:00,206.75,206.9,206.62,206.9,927000.0,173.279,173.4048,173.1701,173.4048,927000.0
2015-03-25 13:40:00,206.9,207.09,206.87,207.07,1411700.0,173.4048,173.564,173.3796,173.5472,1411700.0
2015-03-25 13:45:00,207.07,207.09,206.97,207.08,1337700.0,173.5472,173.564,173.4634,173.5556,1337700.0
2015-03-25 13:50:00,207.09,207.16,207.0,207.05,1376700.0,173.564,173.6227,173.4886,173.5305,1376700.0
2015-03-25 13:55:00,207.05,207.06,206.89,206.89,1068700.0,173.5305,173.5389,173.3964,173.3964,1068700.0
2015-03-25 14:00:00,206.89,207.03,206.79,207.01,1355300.0,173.3964,173.5137,173.3126,173.497,1355300.0
2015-03-25 14:05:00,207.01,207.01,206.72,206.77,838500.0,173.497,173.497,173.2539,173.2958,838500.0
2015-03-25 14:10:00,206.77,206.87,206.74,206.74,1479800.0,173.2958,173.3796,173.2707,173.2707,1479800.0
2015-03-25 14:15:00,206.74,207.0,206.7,206.93,1307900.0,173.2707,173.4886,173.2371,173.4299,1307900.0
2015-03-25 14:20:00,206.94,207.08,206.88,207.04,926000.0,173.4383,173.5556,173.388,173.5221,926000.0
2015-03-25 14:25:00,207.04,207.13,206.96,207.13,993300.0,173.5221,173.5975,173.4551,173.5975,993300.0
2015-03-25 14:30:00,207.12,207.13,206.89,206.93,1058700.0,173.5891,173.5975,173.3964,173.4299,1058700.0
2015-03-25 14:35:00,206.94,207.0,206.84,206.85,667800.0,173.4383,173.4886,173.3545,173.3629,667800.0
2015-03-25 14:40:00,206.85,206.86,206.74,206.78,979700.0,173.3629,173.3712,173.2707,173.3042,979700.0
2015-03-25 14:45:00,206.77,206.81,206.64,206.8,1275200.0,173.2958,173.3293,173.1869,173.321,1275200.0
2015-03-25 14:50:00,206.8,206.96,206.75,206.93,688000.0,173.321,173.4551,173.279,173.4299,688000.0
2015-03-25 14:55:00,206.92,206.98,206.71,206.74,1068700.0,173.4215,173.4718,173.2455,173.2707,1068700.0
2015-03-25 15:00:00,206.75,206.76,206.53,206.57,2549300.0,173.279,173.2874,173.0947,173.1282,2549300.0
2015-03-25 15:05:00,206.57,206.62,206.41,206.44,2192900.0,173.1282,173.1701,172.9941,173.0192,2192900.0
2015-03-25 15:10:00,206.43,206.64,206.35,206.61,1845200.0,173.0109,173.1869,172.9438,173.1617,1845200.0
2015-03-25 15:15:00,206.61,206.61,206.44,206.46,1368200.0,173.1617,173.1617,173.0192,173.036,1368200.0
2015-03-25 15:20:00,206.46,206.5,206.24,206.37,2516400.0,173.036,173.0695,172.8516,172.9606,2516400.0
2015-03-25 15:25:00,206.36,206.38,206.15,206.21,2299200.0,172.9522,172.9689,172.7762,172.8265,2299200.0
2015-03-25 15:30:00,206.21,206.3,206.04,206.21,2720200.0,172.8265,172.9019,172.684,172.8265,2720200.0
2015-03-25 15:35:00,206.2,206.29,206.09,206.23,2171700.0,172.8181,172.8935,172.7259,172.8432,2171700.0
2015-03-25 15:40:00,206.22,206.24,206.04,206.19,3129200.0,172.8348,172.8516,172.684,172.8097,3129200.0
2015-03-25 15:45:00,206.19,206.2,205.81,205.91,5415300.0,172.8097,172.8181,172.4912,172.575,5415300.0
2015-03-25 15:50:00,205.91,205.91,205.71,205.79,4319200.0,172.575,172.575,172.4074,172.4745,4319200.0
2015-03-25 15:55:00,205.78,205.95,205.72,205.75,10245400.0,172.4661,172.6086,172.4158,172.4409,10245400.0
2015-03-26 09:30:00,204.96,205.02,204.5,204.72,4347900.0,171.7788,171.8291,171.3933,171.5777,4347900.0
2015-03-26 09:35:00,204.72,205.04,204.71,205.02,2390300.0,171.5777,171.8459,171.5693,171.8291,2390300.0
2015-03-26 09:40:00,205.01,205.15,204.87,205.09,2309600.0,171.8207,171.9381,171.7034,171.8878,2309600.0
2015-03-26 09:45:00,205.09,205.43,204.95,205.42,3642400.0,171.8878,172.1727,171.7705,172.1644,3642400.0
2015-03-26 09:50:00,205.41,205.51,205.27,205.27,2570500.0,172.156,172.2398,172.0386,172.0386,2570500.0
2015-03-26 09:55:00,205.28,205.28,204.7,204.79,3292000.0,172.047,172.047,171.5609,171.6364,3292000.0
2015-03-26 10:00:00,204.78,204.91,204.72,204.8,1468100.0,171.628,171.7369,171.5777,171.6447,1468100.0
2015-03-26 10:05:00,204.8,204.81,204.43,204.45,2292500.0,171.6447,171.6531,171.3346,171.3514,2292500.0
2015-03-26 10:10:00,204.45,204.63,204.29,204.41,1774100.0,171.3514,171.5023,171.2173,171.3179,1774100.0
2015-03-26 10:15:00,204.41,204.41,204.12,204.35,2225900.0,171.3179,171.3179,171.0748,171.2676,2225900.0
2015-03-26 10:20:00,204.34,204.71,204.34,204.54,2326200.0,171.2592,171.5693,171.2592,171.4268,2326200.0
2015-03-26 10:25:00,204.55,204.85,204.54,204.76,2302900.0,171.4352,171.6866,171.4268,171.6112,2302900.0
2015-03-26 10:30:00,204.76,204.98,204.57,204.81,2511000.0,171.6112,171.7956,171.452,171.6531,2511000.0
2015-03-26 10:35:00,204.81,205.2,204.81,204.97,2057900.0,171.6531,171.98,171.6531,171.7872,2057900.0
2015-03-26 10:40:00,204.98,205.26,204.94,205.2,1915200.0,171.7956,172.0303,171.7621,171.98,1915200.0
2015-03-26 10:45:00,205.2,205.34,204.92,205.08,1467900.0,171.98,172.0973,171.7453,171.8794,1467900.0
2015-03-26 10:50:00,205.08,205.39,204.93,205.02,1280800.0,171.8794,172.1392,171.7537,171.8291,1280800.0
2015-03-26 10:55:00,205.01,205.25,204.93,205.23,1090700.0,171.8207,172.0219,171.7537,172.0051,1090700.0
2015-03-26 11:00:00,205.23,205.24,204.86,205.02,1495300.0,172.0051,172.0135,171.695,171.8291,1495300.0
2015-03-26 11:05:00,205.01,205.21,205.0,205.12,960600.0,171.8207,171.9884,171.8124,171.9129,960600.0
2015-03-26 11:10:00,205.13,205.15,204.7,204.76,1370300.0,171.9213,171.9381,171.5609,171.6112,1370300.0
2015-03-26 11:15:00,204.75,205.0,204.72,204.74,1025900.0,171.6028,171.8124,171.5777,171.5944,1025900.0
2015-03-26 11:20:00,204.75,204.97,204.69,204.94,1100600.0,171.6028,171.7872,171.5525,171.7621,1100600.0
2015-03-26 11:25:00,204.94,205.14,204.83,205.07,1278000.0,171.7621,171.9297,171.6699,171.871,1278000.0
2015-03-26 11:30:00,205.07,205.38,204.96,205.38,1204800.0,171.871,172.1308,171.7788,172.1308,1204800.0
2015-03-26 11:35:00,205.38,205.44,205.23,205.4,916900.0,172.1308,172.1811,172.0051,172.1476,916900.0
2015-03-26 11:40:00,205.4,205.64,205.37,205.52,2055500.0,172.1476,172.3487,172.1225,172.2482,2055500.0
2015-03-26 11:45:00,205.53,205.55,205.37,205.51,1179600.0,172.2566,172.2733,172.1225,172.2398,1179600.0
2015-03-26 11:50:00,205.5,205.58,205.38,205.58,985400.0,172.2314,172.2985,172.1308,172.2985,985400.0
2015-03-26 11:55:00,205.57,205.82,205.52,205.81,1773600.0,172.2901,172.4996,172.2482,172.4912,1773600.0
2015-03-26 12:00:00,205.82,205.9,205.68,205.74,1681700.0,172.4996,172.5667,172.3823,172.4326,1681700.0
2015-03-26 12:05:00,205.74,205.8,205.55,205.62,882400.0,172.4326,172.4828,172.2733,172.332,882400.0
2015-03-26 12:10:00,205.63,205.74,205.6,205.74,907700.0,172.3404,172.4326,172.3152,172.4326,907700.0
2015-03-26 12:15:00,205.74,205.8,205.58,205.68,1091400.0,172.4326,172.4828,172.2985,172.3823,1091400.0
2015-03-26 12:20:00,205.69,205.72,205.36,205.38,1363900.0,172.3907,172.4158,172.1141,172.1308,1363900.0
2015-03-26 12:25:00,205.37,205.49,205.36,205.4,618800.0,172.1225,172.223,172.1141,172.1476,618800.0
2015-03-26 12:30:00,205.39,205.5,205.35,205.5,777200.0,172.1392,172.2314,172.1057,172.2314,777200.0
2015-03-26 12:35:00,205.49,205.5,205.34,205.45,476800.0,172.223,172.2314,172.0973,172.1895,476800.0
2015-03-26 12:40:00,205.45,205.47,205.24,205.32,730900.0,172.1895,172.2063,172.0135,172.0806,730900.0
2015-03-26 12:45:00,205.32,205.51,205.32,205.5,706200.0,172.0806,172.2398,172.0806,172.2314,706200.0
2015-03-26 12:50:00,205.5,205.84,205.5,205.84,973500.0,172.2314,172.5164,172.2314,172.5164,973500.0
2015-03-26 12:55:00,205.84,205.84,205.67,205.77,738400.0,172.5164,172.5164,172.3739,172.4577,738400.0
2015-03-26 13:00:00,205.76,205.79,205.6,205.61,854800.0,172.4493,172.4745,172.3152,172.3236,854800.0
2015-03-26 13:05:00,205.62,205.7,205.5,205.63,742600.0,172.332,172.399,172.2314,172.3404,742600.0
2015-03-26 13:10:00,205.64,205.73,205.25,205.31,926800.0,172.3487,172.4242,172.0219,172.0722,926800.0
2015-03-26 13:15:00,205.32,205.37,205.17,205.35,1129100.0,172.0806,172.1225,171.9548,172.1057,1129100.0
2015-03-26 13:20:00,205.34,205.44,205.19,205.34,780900.0,172.0973,172.1811,171.9716,172.0973,780900.0
2015-03-26 13:25:00,205.33,205.63,205.31,205.59,587900.0,172.0889,172.3404,172.0722,172.3068,587900.0
2015-03-26 13:30:00,205.59,205.81,205.53,205.7,854700.0,172.3068,172.4912,172.2566,172.399,854700.0
2015-03-26 13:35:00,205.7,205.77,205.62,205.73,715100.0,172.399,172.4577,172.332,172.4242,715100.0
2015-03-26 13:40:00,205.73,206.14,205.72,206.09,1789200.0,172.4242,172.7678,172.4158,172.7259,1789200.0
2015-03-26 13:45:00,206.09,206.2,206.04,206.12,949000.0,172.7259,172.8181,172.684,172.751,949000.0
2015-03-26 13:50:00,206.12,206.31,206.07,206.31,1283900.0,172.751,172.9103,172.7091,172.9103,1283900.0
2015-03-26 13:55:00,206.3,206.37,206.16,206.17,1044000.0,172.9019,172.9606,172.7846,172.7929,1044000.0
2015-03-26 14:00:00,206.17,206.22,206.13,206.15,952000.0,172.7929,172.8348,172.7594,172.7762,952000.0
2015-03-26 14:05:00,206.15,206.16,205.88,205.91,1338300.0,172.7762,172.7846,172.5499,172.575,1338300.0
2015-03-26 14:10:00,205.9,206.01,205.62,205.71,1652300.0,172.5667,172.6588,172.332,172.4074,1652300.0
2015-03-26 14:15:00,205.72,205.98,205.67,205.93,1057800.0,172.4158,172.6337,172.3739,172.5918,1057800.0
2015-03-26 14:20:00,205.92,206.01,205.8,205.86,749100.0,172.5834,172.6588,172.4828,172.5331,749100.0
2015-03-26 14:25:00,205.85,205.89,205.6,205.6,814800.0,172.5247,172.5583,172.3152,172.3152,814800.0
2015-03-26 14:30:00,205.61,205.79,205.6,205.75,693400.0,172.3236,172.4745,172.3152,172.4409,693400.0
2015-03-26 14:35:00,205.76,205.91,205.7,205.78,657500.0,172.4493,172.575,172.399,172.4661,657500.0
2015-03-26 14:40:00,205.78,205.98,205.73,205.9,688300.0,172.4661,172.6337,172.4242,172.5667,688300.0
2015-03-26 14:45:00,205.9,205.91,205.6,205.61,882400.0,172.5667,172.575,172.3152,172.3236,882400.0
2015-03-26 14:50:00,205.62,205.68,205.42,205.64,1114300.0,172.332,172.3823,172.1644,172.3487,1114300.0
2015-03-26 14:55:00,205.65,205.73,205.37,205.39,1985100.0,172.3571,172.4242,172.1225,172.1392,1985100.0
2015-03-26 15:00:00,205.37,205.47,205.29,205.38,1600400.0,172.1225,172.2063,172.0554,172.1308,1600400.0
2015-03-26 15:05:00,205.37,205.53,205.27,205.46,1519900.0,172.1225,172.2566,172.0386,172.1979,1519900.0
2015-03-26 15:10:00,205.46,205.54,205.26,205.28,1447000.0,172.1979,172.2649,172.0303,172.047,1447000.0
2015-03-26 15:15:00,205.28,205.47,205.26,205.28,1189500.0,172.047,172.2063,172.0303,172.047,1189500.0
2015-03-26 15:20:00,205.28,205.42,205.24,205.28,1269200.0,172.047,172.1644,172.0135,172.047,1269200.0
2015-03-26 15:25:00,205.28,205.55,205.27,205.41,927200.0,172.047,172.2733,172.0386,172.156,927200.0
2015-03-26 15:30:00,205.41,205.7,205.31,205.7,1497000.0,172.156,172.399,172.0722,172.399,1497000.0
2015-03-26 15:35:00,205.7,205.9,205.51,205.52,1786400.0,172.399,172.5667,172.2398,172.2482,1786400.0
2015-03-26 15:40:00,205.52,205.53,205.24,205.39,2142200.0,172.2482,172.2566,172.0135,172.1392,2142200.0
2015-03-26 15:45:00,205.39,205.59,205.34,205.53,1922500.0,172.1392,172.3068,172.0973,172.2566,1922500.0
2015-03-26 15:50:00,205.53,205.58,205.33,205.34,2038000.0,172.2566,172.2985,172.0889,172.0973,2038000.0
2015-03-26 15:55:00,205.34,205.37,205.17,205.28,5148700.0,172.0973,172.1225,171.9548,172.047,5148700.0
2015-03-27 09:30:00,205.14,205.64,205.13,205.52,3409000.0,171.9297,172.3487,171.9213,172.2482,3409000.0
2015-03-27 09:35:00,205.53,205.65,205.35,205.38,2393500.0,172.2566,172.3571,172.1057,172.1308,2393500.0
2015-03-27 09:40:00,205.39,205.47,205.24,205.3,1638600.0,172.1392,172.2063,172.0135,172.0638,1638600.0
2015-03-27 09:45:00,205.3,205.61,205.19,205.57,1654300.0,172.0638,172.3236,171.9716,172.2901,1654300.0
2015-03-27 09:50:00,205.59,205.66,205.36,205.59,1818100.0,172.3068,172.3655,172.1141,172.3068,1818100.0
2015-03-27 09:55:00,205.59,205.64,205.43,205.59,1031300.0,172.3068,172.3487,172.1727,172.3068,1031300.0
2015-03-27 10:00:00,205.58,205.85,205.48,205.81,2067500.0,172.2985,172.5247,172.2146,172.4912,2067500.0
2015-03-27 10:05:00,205.81,205.84,205.5,205.61,1361400.0,172.4912,172.5164,172.2314,172.3236,1361400.0
2015-03-27 10:10:00,205.6,205.63,204.97,205.21,2811400.0,172.3152,172.3404,171.7872,171.9884,2811400.0
2015-03-27 10:15:00,205.19,205.23,204.9,205.13,2214600.0,171.9716,172.0051,171.7285,171.9213,2214600.0
2015-03-27 10:20:00,205.13,205.47,205.12,205.41,1562000.0,171.9213,172.2063,171.9129,172.156,1562000.0
2015-03-27 10:25:00,205.41,205.5,205.36,205.47,1566600.0,172.156,172.2314,172.1141,172.2063,1566600.0
2015-03-27 10:30:00,205.47,205.47,205.04,205.07,1448200.0,172.2063,172.2063,171.8459,171.871,1448200.0
2015-03-27 10:35:00,205.06,205.59,205.05,205.58,1128000.0,171.8626,172.3068,171.8543,172.2985,1128000.0
2015-03-27 10:40:00,205.57,205.68,205.54,205.63,1290500.0,172.2901,172.3823,172.2649,172.3404,1290500.0
2015-03-27 10:45:00,205.63,205.67,205.5,205.65,963300.0,172.3404,172.3739,172.2314,172.3571,963300.0
2015-03-27 10:50:00,205.65,205.77,205.59,205.67,1359100.0,172.3571,172.4577,172.3068,172.3739,1359100.0
2015-03-27 10:55:00,205.68,205.92,205.67,205.88,1431900.0,172.3823,172.5834,172.3739,172.5499,1431900.0
2015-03-27 11:00:00,205.88,205.89,205.73,205.75,1001900.0,172.5499,172.5583,172.4242,172.4409,1001900.0
2015-03-27 11:05:00,205.75,205.84,205.73,205.76,565800.0,172.4409,172.5164,172.4242,172.4493,565800.0
2015-03-27 11:10:00,205.77,205.95,205.68,205.93,1218100.0,172.4577,172.6086,172.3823,172.5918,1218100.0
2015-03-27 11:15:00,205.93,205.95,205.75,205.76,744200.0,172.5918,172.6086,172.4409,172.4493,744200.0
2015-03-27 11:20:00,205.76,205.88,205.74,205.81,1385600.0,172.4493,172.5499,172.4326,172.4912,1385600.0
2015-03-27 11:25:00,205.8,205.8,205.53,205.61,922400.0,172.4828,172.4828,172.2566,172.3236,922400.0
2015-03-27 11:30:00,205.61,205.75,205.6,205.7,559900.0,172.3236,172.4409,172.3152,172.399,559900.0
2015-03-27 11:35:00,205.68,205.72,205.56,205.68,593000.0,172.3823,172.4158,172.2817,172.3823,593000.0
2015-03-27 11:40:00,205.68,205.68,205.57,205.66,412800.0,172.3823,172.3823,172.2901,172.3655,412800.0
2015-03-27 11:45:00,205.66,205.74,205.59,205.72,496600.0,172.3655,172.4326,172.3068,172.4158,496600.0
2015-03-27 11:50:00,205.71,205.73,205.44,205.47,751800.0,172.4074,172.4242,172.1811,172.2063,751800.0
2015-03-27 11:55:00,205.46,205.57,205.27,205.57,1370900.0,172.1979,172.2901,172.0386,172.2901,1370900.0
2015-03-27 12:00:00,205.58,205.59,205.42,205.48,700300.0,172.2985,172.3068,172.1644,172.2146,700300.0
2015-03-27 12:05:00,205.48,205.57,205.43,205.56,560300.0,172.2146,172.2901,172.1727,172.2817,560300.0
2015-03-27 12:10:00,205.56,205.6,205.4,205.52,862200.0,172.2817,172.3152,172.1476,172.2482,862200.0
2015-03-27 12:15:00,205.52,205.55,205.36,205.37,826400.0,172.2482,172.2733,172.1141,172.1225,826400.0
2015-03-27 12:20:00,205.37,205.5,205.36,205.46,463500.0,172.1225,172.2314,172.1141,172.1979,463500.0
2015-03-27 12:25:00,205.47,205.59,205.25,205.38,885300.0,172.2063,172.3068,172.0219,172.1308,885300.0
2015-03-27 12:30:00,205.38,205.58,205.3,205.47,1000300.0,172.1308,172.2985,172.0638,172.2063,1000300.0
2015-03-27 12:35:00,205.47,205.57,205.4,205.48,523000.0,172.2063,172.2901,172.1476,172.2146,523000.0
2015-03-27 12:40:00,205.49,205.65,205.45,205.46,700200.0,172.223,172.3571,172.1895,172.1979,700200.0
2015-03-27 12:45:00,205.47,205.47,205.3,205.36,682100.0,172.2063,172.2063,172.0638,172.1141,682100.0
2015-03-27 12:50:00,205.36,205.54,205.35,205.54,386900.0,172.1141,172.2649,172.1057,172.2649,386900.0
2015-03-27 12:55:00,205.54,205.65,205.48,205.61,451900.0,172.2649,172.3571,172.2146,172.3236,451900.0
2015-03-27 13:00:00,205.62,205.66,205.53,205.65,397400.0,172.332,172.3655,172.2566,172.3571,397400.0
2015-03-27 13:05:00,205.65,205.65,205.45,205.51,368000.0,172.3571,172.3571,172.1895,172.2398,368000.0
2015-03-27 13:10:00,205.52,205.52,205.42,205.48,285400.0,172.2482,172.2482,172.1644,172.2146,285400.0
2015-03-27 13:15:00,205.48,205.54,205.32,205.45,450300.0,172.2146,172.2649,172.0806,172.1895,450300.0
2015-03-27 13:20:00,205.44,205.49,205.4,205.48,364800.0,172.1811,172.223,172.1476,172.2146,364800.0
2015-03-27 13:25:00,205.48,205.58,205.43,205.46,416200.0,172.2146,172.2985,172.1727,172.1979,416200.0
2015-03-27 13:30:00,205.46,205.58,205.43,205.57,378500.0,172.1979,172.2985,172.1727,172.2901,378500.0
2015-03-27 13:35:00,205.56,205.58,205.47,205.53,439500.0,172.2817,172.2985,172.2063,172.2566,439500.0
2015-03-27 13:40:00,205.52,205.6,205.44,205.46,543900.0,172.2482,172.3152,172.1811,172.1979,543900.0
2015-03-27 13:45:00,205.46,205.52,205.3,205.4,636700.0,172.1979,172.2482,172.0638,172.1476,636700.0
2015-03-27 13:50:00,205.41,205.53,205.39,205.51,475700.0,172.156,172.2566,172.1392,172.2398,475700.0
2015-03-27 13:55:00,205.51,205.66,205.49,205.55,1205500.0,172.2398,172.3655,172.223,172.2733,1205500.0
2015-03-27 14:00:00,205.55,205.67,205.48,205.61,728500.0,172.2733,172.3739,172.2146,172.3236,728500.0
2015-03-27 14:05:00,205.6,205.61,205.44,205.56,907000.0,172.3152,172.3236,172.1811,172.2817,907000.0
2015-03-27 14:10:00,205.57,205.64,205.47,205.5,700900.0,172.2901,172.3487,172.2063,172.2314,700900.0
2015-03-27 14:15:00,205.5,205.55,205.37,205.47,747400.0,172.2314,172.2733,172.1225,172.2063,747400.0
2015-03-27 14:20:00,205.47,205.59,205.43,205.55,644100.0,172.2063,172.3068,172.1727,172.2733,644100.0
2015-03-27 14:25:00,205.55,205.63,205.47,205.51,431400.0,172.2733,172.3404,172.2063,172.2398,431400.0
2015-03-27 14:30:00,205.51,205.55,205.48,205.54,364600.0,172.2398,172.2733,172.2146,172.2649,364600.0
2015-03-27 14:35:00,205.53,205.53,205.38,205.39,439700.0,172.2566,172.2566,172.1308,172.1392,439700.0
2015-03-27 14:40:00,205.4,205.5,205.38,205.48,753600.0,172.1476,172.2314,172.1308,172.2146,753600.0
2015-03-27 14:45:00,205.47,205.5,205.41,205.49,752900.0,172.2063,172.2314,172.156,172.223,752900.0
2015-03-27 14:50:00,205.48,205.54,205.48,205.52,603500.0,172.2146,172.2649,172.2146,172.2482,603500.0
2015-03-27 14:55:00,205.52,205.54,205.44,205.53,446300.0,172.2482,172.2649,172.1811,172.2566,446300.0
2015-03-27 15:00:00,205.52,205.65,205.51,205.64,880800.0,172.2482,172.3571,172.2398,172.3487,880800.0
2015-03-27 15:05:00,205.64,205.72,205.53,205.54,1283500.0,172.3487,172.4158,172.2566,172.2649,1283500.0
2015-03-27 15:10:00,205.53,205.59,205.48,205.54,921700.0,172.2566,172.3068,172.2146,172.2649,921700.0
2015-03-27 15:15:00,205.53,205.55,205.37,205.41,1374100.0,172.2566,172.2733,172.1225,172.156,1374100.0
2015-03-27 15:20:00,205.4,205.54,205.4,205.46,1116700.0,172.1476,172.2649,172.1476,172.1979,1116700.0
2015-03-27 15:25:00,205.46,205.53,205.46,205.48,693900.0,172.1979,172.2566,172.1979,172.2146,693900.0
2015-03-27 15:30:00,205.49,205.7,205.45,205.69,1663200.0,172.223,172.399,172.1895,172.3907,1663200.0
2015-03-27 15:35:00,205.69,205.93,205.56,205.87,2376900.0,172.3907,172.5918,172.2817,172.5415,2376900.0
2015-03-27 15:40:00,205.88,205.95,205.79,205.85,2964900.0,172.5499,172.6086,172.4745,172.5247,2964900.0
2015-03-27 15:45:00,205.85,205.86,205.61,205.7,3286200.0,172.5247,172.5331,172.3236,172.399,3286200.0
2015-03-27 15:50:00,205.69,205.87,205.69,205.87,2329600.0,172.3907,172.5415,172.3907,172.5415,2329600.0
2015-03-27 15:55:00,205.87,205.95,205.68,205.72,8329500.0,172.5415,172.6086,172.3823,172.4158,8329500.0
2015-03-30 09:30:00,206.98,207.37,206.96,207.28,2974000.0,173.4718,173.7987,173.4551,173.7232,2974000.0
2015-03-30 09:35:00,207.28,207.61,207.28,207.58,2787100.0,173.7232,173.9998,173.7232,173.9747,2787100.0
2015-03-30 09:40:00,207.58,207.83,207.49,207.74,2949800.0,173.9747,174.1842,173.8992,174.1088,2949800.0
2015-03-30 09:45:00,207.74,208.03,207.73,207.95,2432500.0,174.1088,174.3518,174.1004,174.2848,2432500.0
2015-03-30 09:50:00,207.96,208.05,207.83,207.9,2229300.0,174.2932,174.3686,174.1842,174.2429,2229300.0
2015-03-30 09:55:00,207.9,207.95,207.85,207.93,1066000.0,174.2429,174.2848,174.201,174.268,1066000.0
2015-03-30 10:00:00,207.94,208.1,207.86,207.93,2144900.0,174.2764,174.4105,174.2093,174.268,2144900.0
2015-03-30 10:05:00,207.93,207.95,207.7,207.84,1722300.0,174.268,174.2848,174.0753,174.1926,1722300.0
2015-03-30 10:10:00,207.83,207.89,207.77,207.84,921000.0,174.1842,174.2345,174.1339,174.1926,921000.0
2015-03-30 10:15:00,207.84,207.91,207.76,207.81,1028100.0,174.1926,174.2513,174.1255,174.1674,1028100.0
2015-03-30 10:20:00,207.81,207.86,207.52,207.64,2038100.0,174.1674,174.2093,173.9244,174.025,2038100.0
2015-03-30 10:25:00,207.64,207.68,207.57,207.65,689400.0,174.025,174.0585,173.9663,174.0333,689400.0
2015-03-30 10:30:00,207.66,207.85,207.61,207.74,881500.0,174.0417,174.201,173.9998,174.1088,881500.0
2015-03-30 10:35:00,207.74,207.79,207.57,207.73,888400.0,174.1088,174.1507,173.9663,174.1004,888400.0
2015-03-30 10:40:00,207.73,207.75,207.6,207.68,690600.0,174.1004,174.1172,173.9914,174.0585,690600.0
2015-03-30 10:45:00,207.68,207.83,207.67,207.82,1004200.0,174.0585,174.1842,174.0501,174.1758,1004200.0
2015-03-30 10:50:00,207.82,207.96,207.79,207.93,723700.0,174.1758,174.2932,174.1507,174.268,723700.0
2015-03-30 10:55:00,207.93,207.99,207.82,207.84,554900.0,174.268,174.3183,174.1758,174.1926,554900.0
2015-03-30 11:00:00,207.85,207.92,207.72,207.74,1098800.0,174.201,174.2596,174.092,174.1088,1098800.0
2015-03-30 11:05:00,207.74,207.82,207.66,207.77,606500.0,174.1088,174.1758,174.0417,174.1339,606500.0
2015-03-30 11:10:00,207.78,207.89,207.68,207.88,510600.0,174.1423,174.2345,174.0585,174.2261,510600.0
2015-03-30 11:15:00,207.88,207.95,207.83,207.84,777400.0,174.2261,174.2848,174.1842,174.1926,777400.0
2015-03-30 11:20:00,207.84,207.89,207.76,207.79,389600.0,174.1926,174.2345,174.1255,174.1507,389600.0
2015-03-30 11:25:00,207.8,207.95,207.76,207.88,939600.0,174.1591,174.2848,174.1255,174.2261,939600.0
2015-03-30 11:30:00,207.87,207.95,207.81,207.83,685900.0,174.2177,174.2848,174.1674,174.1842,685900.0
2015-03-30 11:35:00,207.83,207.95,207.81,207.95,539000.0,174.1842,174.2848,174.1674,174.2848,539000.0
2015-03-30 11:40:00,207.95,208.0,207.85,207.87,532600.0,174.2848,174.3267,174.201,174.2177,532600.0
2015-03-30 11:45:00,207.87,207.96,207.85,207.93,309900.0,174.2177,174.2932,174.201,174.268,309900.0
2015-03-30 11:50:00,207.92,207.92,207.8,207.84,240600.0,174.2596,174.2596,174.1591,174.1926,240600.0
2015-03-30 11:55:00,207.84,207.94,207.76,207.93,387100.0,174.1926,174.2764,174.1255,174.268,387100.0
2015-03-30 12:00:00,207.93,208.05,207.9,207.97,688900.0,174.268,174.3686,174.2429,174.3015,688900.0
2015-03-30 12:05:00,207.97,208.02,207.9,207.93,484200.0,174.3015,174.3434,174.2429,174.268,484200.0
2015-03-30 12:10:00,207.94,208.1,207.9,208.05,660700.0,174.2764,174.4105,174.2429,174.3686,660700.0
2015-03-30 12:15:00,208.05,208.21,208.01,208.1,1156700.0,174.3686,174.5027,174.3351,174.4105,1156700.0
2015-03-30 12:20:00,208.11,208.15,208.05,208.14,420700.0,174.4189,174.4524,174.3686,174.444,420700.0
2015-03-30 12:25:00,208.14,208.15,208.06,208.11,371000.0,174.444,174.4524,174.377,174.4189,371000.0
2015-03-30 12:30:00,208.11,208.16,208.02,208.13,435900.0,174.4189,174.4608,174.3434,174.4356,435900.0
2015-03-30 12:35:00,208.13,208.18,208.09,208.12,240700.0,174.4356,174.4775,174.4021,174.4273,240700.0
2015-03-30 12:40:00,208.12,208.23,208.12,208.18,444900.0,174.4273,174.5194,174.4273,174.4775,444900.0
2015-03-30 12:45:00,208.18,208.22,208.15,208.22,410600.0,174.4775,174.5111,174.4524,174.5111,410600.0
2015-03-30 12:50:00,208.22,208.23,208.12,208.2,384400.0,174.5111,174.5194,174.4273,174.4943,384400.0
2015-03-30 12:55:00,208.2,208.21,208.13,208.18,414000.0,174.4943,174.5027,174.4356,174.4775,414000.0
2015-03-30 13:00:00,208.18,208.25,208.16,208.22,465600.0,174.4775,174.5362,174.4608,174.5111,465600.0
2015-03-30 13:05:00,208.22,208.35,208.21,208.33,801500.0,174.5111,174.62,174.5027,174.6033,801500.0
2015-03-30 13:10:00,208.33,208.39,208.29,208.31,458300.0,174.6033,174.6535,174.5697,174.5865,458300.0
2015-03-30 13:15:00,208.31,208.35,208.29,208.34,528900.0,174.5865,174.62,174.5697,174.6116,528900.0
2015-03-30 13:20:00,208.33,208.41,208.33,208.4,611400.0,174.6033,174.6703,174.6033,174.6619,611400.0
2015-03-30 13:25:00,208.4,208.41,208.34,208.41,410100.0,174.6619,174.6703,174.6116,174.6703,410100.0
2015-03-30 13:30:00,208.41,208.45,208.38,208.43,500100.0,174.6703,174.7038,174.6452,174.6871,500100.0
2015-03-30 13:35:00,208.42,208.48,208.34,208.36,608300.0,174.6787,174.729,174.6116,174.6284,608300.0
2015-03-30 13:40:00,208.36,208.4,208.31,208.32,386700.0,174.6284,174.6619,174.5865,174.5949,386700.0
2015-03-30 13:45:00,208.32,208.34,208.26,208.27,604000.0,174.5949,174.6116,174.5446,174.553,604000.0
2015-03-30 13:50:00,208.27,208.28,208.14,208.24,822100.0,174.553,174.5614,174.444,174.5278,822100.0
2015-03-30 13:55:00,208.23,208.3,208.19,208.27,432900.0,174.5194,174.5781,174.4859,174.553,432900.0
2015-03-30 14:00:00,208.27,208.38,208.27,208.37,461400.0,174.553,174.6452,174.553,174.6368,461400.0
2015-03-30 14:05:00,208.36,208.47,208.36,208.38,603600.0,174.6284,174.7206,174.6284,174.6452,603600.0
2015-03-30 14:10:00,208.38,208.45,208.35,208.43,686400.0,174.6452,174.7038,174.62,174.6871,686400.0
2015-03-30 14:15:00,208.43,208.54,208.43,208.43,812400.0,174.6871,174.7793,174.6871,174.6871,812400.0
2015-03-30 14:20:00,208.45,208.51,208.44,208.48,428700.0,174.7038,174.7541,174.6955,174.729,428700.0
2015-03-30 14:25:00,208.48,208.49,208.37,208.37,503400.0,174.729,174.7374,174.6368,174.6368,503400.0
2015-03-30 14:30:00,208.37,208.45,208.34,208.37,427800.0,174.6368,174.7038,174.6116,174.6368,427800.0
2015-03-30 14:35:00,208.37,208.4,208.35,208.4,165000.0,174.6368,174.6619,174.62,174.6619,165000.0
2015-03-30 14:40:00,208.39,208.45,208.31,208.41,583000.0,174.6535,174.7038,174.5865,174.6703,583000.0
2015-03-30 14:45:00,208.41,208.44,208.34,208.43,347500.0,174.6703,174.6955,174.6116,174.6871,347500.0
2015-03-30 14:50:00,208.43,208.48,208.39,208.4,455300.0,174.6871,174.729,174.6535,174.6619,455300.0
2015-03-30 14:55:00,208.4,208.53,208.39,208.52,622300.0,174.6619,174.7709,174.6535,174.7625,622300.0
2015-03-30 15:00:00,208.53,208.57,208.45,208.47,1261400.0,174.7709,174.8044,174.7038,174.7206,1261400.0
2015-03-30 15:05:00,208.47,208.56,208.45,208.54,540200.0,174.7206,174.796,174.7038,174.7793,540200.0
2015-03-30 15:10:00,208.55,208.56,208.45,208.45,855800.0,174.7876,174.796,174.7038,174.7038,855800.0
2015-03-30 15:15:00,208.45,208.61,208.37,208.6,1258300.0,174.7038,174.8379,174.6368,174.8295,1258300.0
2015-03-30 15:20:00,208.6,208.61,208.35,208.39,520200.0,174.8295,174.8379,174.62,174.6535,520200.0
2015-03-30 15:25:00,208.39,208.41,208.32,208.41,874800.0,174.6535,174.6703,174.5949,174.6703,874800.0
2015-03-30 15:30:00,208.41,208.43,208.28,208.42,1172200.0,174.6703,174.6871,174.5614,174.6787,1172200.0
2015-03-30 15:35:00,208.43,208.53,208.42,208.45,865500.0,174.6871,174.7709,174.6787,174.7038,865500.0
2015-03-30 15:40:00,208.44,208.52,208.39,208.48,944200.0,174.6955,174.7625,174.6535,174.729,944200.0
2015-03-30 15:45:00,208.48,208.5,208.36,208.41,1141000.0,174.729,174.7457,174.6284,174.6703,1141000.0
2015-03-30 15:50:00,208.41,208.45,208.29,208.34,2104300.0,174.6703,174.7038,174.5697,174.6116,2104300.0
2015-03-30 15:55:00,208.34,208.39,208.24,208.26,4722000.0,174.6116,174.6535,174.5278,174.5446,4722000.0
2015-03-31 09:30:00,207.26,207.44,206.99,207.32,3532100.0,173.7065,173.8573,173.4802,173.7568,3532100.0
2015-03-31 09:35:00,207.32,207.54,207.28,207.53,2300500.0,173.7568,173.9412,173.7232,173.9328,2300500.0
2015-03-31 09:40:00,207.53,207.56,207.0,207.1,2785900.0,173.9328,173.9579,173.4886,173.5724,2785900.0
2015-03-31 09:45:00,207.1,207.36,207.07,207.25,1441900.0,173.5724,173.7903,173.5472,173.6981,1441900.0
2015-03-31 09:50:00,207.25,207.27,206.97,207.26,1429600.0,173.6981,173.7149,173.4634,173.7065,1429600.0
2015-03-31 09:55:00,207.25,207.4,207.22,207.36,794500.0,173.6981,173.8238,173.673,173.7903,794500.0
2015-03-31 10:00:00,207.35,207.55,207.33,207.46,1482700.0,173.7819,173.9495,173.7652,173.8741,1482700.0
2015-03-31 10:05:00,207.45,207.56,207.35,207.55,982500.0,173.8657,173.9579,173.7819,173.9495,982500.0
2015-03-31 10:10:00,207.55,207.68,207.33,207.38,1456100.0,173.9495,174.0585,173.7652,173.8071,1456100.0
2015-03-31 10:15:00,207.38,207.5,207.3,207.43,711800.0,173.8071,173.9076,173.74,173.849,711800.0
2015-03-31 10:20:00,207.43,207.64,207.42,207.63,644400.0,173.849,174.025,173.8406,174.0166,644400.0
2015-03-31 10:25:00,207.63,207.73,207.56,207.6,856900.0,174.0166,174.1004,173.9579,173.9914,856900.0
2015-03-31 10:30:00,207.6,207.78,207.57,207.66,644300.0,173.9914,174.1423,173.9663,174.0417,644300.0
2015-03-31 10:35:00,207.66,207.75,207.62,207.65,319600.0,174.0417,174.1172,174.0082,174.0333,319600.0
2015-03-31 10:40:00,207.65,207.73,207.64,207.72,336900.0,174.0333,174.1004,174.025,174.092,336900.0
2015-03-31 10:45:00,207.71,207.86,207.7,207.73,662400.0,174.0836,174.2093,174.0753,174.1004,662400.0
2015-03-31 10:50:00,207.74,207.78,207.57,207.57,592600.0,174.1088,174.1423,173.9663,173.9663,592600.0
2015-03-31 10:55:00,207.57,207.7,207.55,207.55,471500.0,173.9663,174.0753,173.9495,173.9495,471500.0
2015-03-31 11:00:00,207.55,207.77,207.53,207.77,619900.0,173.9495,174.1339,173.9328,174.1339,619900.0
2015-03-31 11:05:00,207.76,207.88,207.71,207.86,756400.0,174.1255,174.2261,174.0836,174.2093,756400.0
2015-03-31 11:10:00,207.87,208.1,207.87,208.06,1322400.0,174.2177,174.4105,174.2177,174.377,1322400.0
2015-03-31 11:15:00,208.05,208.08,207.92,208.01,706500.0,174.3686,174.3937,174.2596,174.3351,706500.0
2015-03-31 11:20:00,208.01,208.03,207.87,207.92,472100.0,174.3351,174.3518,174.2177,174.2596,472100.0
2015-03-31 11:25:00,207.92,207.99,207.86,207.87,590400.0,174.2596,174.3183,174.2093,174.2177,590400.0
2015-03-31 11:30:00,207.87,207.89,207.55,207.62,1274800.0,174.2177,174.2345,173.9495,174.0082,1274800.0
2015-03-31 11:35:00,207.63,207.67,207.5,207.65,813300.0,174.0166,174.0501,173.9076,174.0333,813300.0
2015-03-31 11:40:00,207.64,207.64,207.48,207.55,636500.0,174.025,174.025,173.8909,173.9495,636500.0
2015-03-31 11:45:00,207.54,207.63,207.51,207.56,573500.0,173.9412,174.0166,173.916,173.9579,573500.0
2015-03-31 11:50:00,207.56,207.62,207.39,207.4,752600.0,173.9579,174.0082,173.8154,173.8238,752600.0
2015-03-31 11:55:00,207.4,207.46,207.37,207.38,534800.0,173.8238,173.8741,173.7987,173.8071,534800.0
2015-03-31 12:00:00,207.38,207.38,207.16,207.22,1124000.0,173.8071,173.8071,173.6227,173.673,1124000.0
2015-03-31 12:05:00,207.22,207.27,207.19,207.2,629000.0,173.673,173.7149,173.6478,173.6562,629000.0
2015-03-31 12:10:00,207.2,207.34,207.14,207.33,578900.0,173.6562,173.7735,173.6059,173.7652,578900.0
2015-03-31 12:15:00,207.33,207.34,207.26,207.27,329300.0,173.7652,173.7735,173.7065,173.7149,329300.0
2015-03-31 12:20:00,207.26,207.44,207.26,207.4,713400.0,173.7065,173.8573,173.7065,173.8238,713400.0
2015-03-31 12:25:00,207.4,207.4,207.34,207.38,382600.0,173.8238,173.8238,173.7735,173.8071,382600.0
2015-03-31 12:30:00,207.39,207.41,207.28,207.41,403600.0,173.8154,173.8322,173.7232,173.8322,403600.0
2015-03-31 12:35:00,207.4,207.54,207.38,207.51,580900.0,173.8238,173.9412,173.8071,173.916,580900.0
2015-03-31 12:40:00,207.52,207.55,207.48,207.54,507200.0,173.9244,173.9495,173.8909,173.9412,507200.0
2015-03-31 12:45:00,207.54,207.58,207.43,207.45,397600.0,173.9412,173.9747,173.849,173.8657,397600.0
2015-03-31 12:50:00,207.46,207.49,207.38,207.39,371800.0,173.8741,173.8992,173.8071,173.8154,371800.0
2015-03-31 12:55:00,207.4,207.5,207.37,207.47,384700.0,173.8238,173.9076,173.7987,173.8825,384700.0
2015-03-31 13:00:00,207.46,207.59,207.46,207.56,335300.0,173.8741,173.9831,173.8741,173.9579,335300.0
2015-03-31 13:05:00,207.56,207.62,207.54,207.58,466900.0,173.9579,174.0082,173.9412,173.9747,466900.0
2015-03-31 13:10:00,207.58,207.6,207.51,207.59,387700.0,173.9747,173.9914,173.916,173.9831,387700.0
2015-03-31 13:15:00,207.59,207.74,207.58,207.73,648600.0,173.9831,174.1088,173.9747,174.1004,648600.0
2015-03-31 13:20:00,207.72,207.73,207.65,207.71,384900.0,174.092,174.1004,174.0333,174.0836,384900.0
2015-03-31 13:25:00,207.7,207.72,207.67,207.67,407400.0,174.0753,174.092,174.0501,174.0501,407400.0
2015-03-31 13:30:00,207.68,207.88,207.66,207.83,790100.0,174.0585,174.2261,174.0417,174.1842,790100.0
2015-03-31 13:35:00,207.83,207.85,207.74,207.76,419500.0,174.1842,174.201,174.1088,174.1255,419500.0
2015-03-31 13:40:00,207.75,207.85,207.75,207.83,343700.0,174.1172,174.201,174.1172,174.1842,343700.0
2015-03-31 13:45:00,207.83,207.84,207.57,207.62,910600.0,174.1842,174.1926,173.9663,174.0082,910600.0
2015-03-31 13:50:00,207.62,207.64,207.5,207.52,384500.0,174.0082,174.025,173.9076,173.9244,384500.0
2015-03-31 13:55:00,207.52,207.54,207.39,207.47,471400.0,173.9244,173.9412,173.8154,173.8825,471400.0
2015-03-31 14:00:00,207.47,207.55,207.46,207.53,395800.0,173.8825,173.9495,173.8741,173.9328,395800.0
2015-03-31 14:05:00,207.54,207.56,207.47,207.52,353200.0,173.9412,173.9579,173.8825,173.9244,353200.0
2015-03-31 14:10:00,207.51,207.64,207.5,207.59,668100.0,173.916,174.025,173.9076,173.9831,668100.0
2015-03-31 14:15:00,207.59,207.61,207.52,207.53,313900.0,173.9831,173.9998,173.9244,173.9328,313900.0
2015-03-31 14:20:00,207.52,207.63,207.4,207.6,1058200.0,173.9244,174.0166,173.8238,173.9914,1058200.0
2015-03-31 14:25:00,207.59,207.6,207.43,207.46,392300.0,173.9831,173.9914,173.849,173.8741,392300.0
2015-03-31 14:30:00,207.45,207.5,207.29,207.34,834000.0,173.8657,173.9076,173.7316,173.7735,834000.0
2015-03-31 14:35:00,207.34,207.45,207.34,207.41,516000.0,173.7735,173.8657,173.7735,173.8322,516000.0
2015-03-31 14:40:00,207.41,207.42,207.32,207.33,576200.0,173.8322,173.8406,173.7568,173.7652,576200.0
2015-03-31 14:45:00,207.33,207.51,207.31,207.51,514000.0,173.7652,173.916,173.7484,173.916,514000.0
2015-03-31 14:50:00,207.5,207.56,207.41,207.45,597800.0,173.9076,173.9579,173.8322,173.8657,597800.0
2015-03-31 14:55:00,207.45,207.6,207.44,207.57,764100.0,173.8657,173.9914,173.8573,173.9663,764100.0
2015-03-31 15:00:00,207.57,207.59,207.14,207.22,1736400.0,173.9663,173.9831,173.6059,173.673,1736400.0
2015-03-31 15:05:00,207.22,207.27,207.02,207.16,1380700.0,173.673,173.7149,173.5053,173.6227,1380700.0
2015-03-31 15:10:00,207.15,207.2,206.93,206.94,1665600.0,173.6143,173.6562,173.4299,173.4383,1665600.0
2015-03-31 15:15:00,206.94,206.94,206.57,206.63,3111700.0,173.4383,173.4383,173.1282,173.1785,3111700.0
2015-03-31 15:20:00,206.62,206.82,206.45,206.54,2695300.0,173.1701,173.3377,173.0276,173.103,2695300.0
2015-03-31 15:25:00,206.55,206.68,206.52,206.65,2252200.0,173.1114,173.2204,173.0863,173.1952,2252200.0
2015-03-31 15:30:00,206.64,206.64,206.36,206.57,2819700.0,173.1869,173.1869,172.9522,173.1282,2819700.0
2015-03-31 15:35:00,206.58,206.78,206.56,206.72,2376200.0,173.1366,173.3042,173.1198,173.2539,2376200.0
2015-03-31 15:40:00,206.72,206.82,206.62,206.67,2888000.0,173.2539,173.3377,173.1701,173.212,2888000.0
2015-03-31 15:45:00,206.67,206.93,206.61,206.87,3835300.0,173.212,173.4299,173.1617,173.3796,3835300.0
2015-03-31 15:50:00,206.86,206.87,206.57,206.57,3806100.0,173.3712,173.3796,173.1282,173.1282,3806100.0
2015-03-31 15:55:00,206.58,206.9,206.42,206.44,13011600.0,173.1366,173.4048,173.0025,173.0192,13011600.0
2015-04-01 09:30:00,206.39,206.42,205.96,206.01,4500600.0,172.9773,173.0025,172.6169,172.6588,4500600.0
2015-04-01 09:35:00,206.0,206.01,205.26,205.27,4051300.0,172.6505,172.6588,172.0303,172.0386,4051300.0
2015-04-01 09:40:00,205.28,205.32,204.98,204.99,3822300.0,172.047,172.0806,171.7956,171.804,3822300.0
2015-04-01 09:45:00,204.99,205.19,204.7,204.8,3753300.0,171.804,171.9716,171.5609,171.6447,3753300.0
2015-04-01 09:50:00,204.79,204.84,204.51,204.7,3650600.0,171.6364,171.6783,171.4017,171.5609,3650600.0
2015-04-01 09:55:00,204.71,204.86,204.52,204.84,2316100.0,171.5693,171.695,171.4101,171.6783,2316100.0
2015-04-01 10:00:00,204.83,205.06,204.67,204.99,2861700.0,171.6699,171.8626,171.5358,171.804,2861700.0
2015-04-01 10:05:00,205.0,205.03,204.7,204.88,1877800.0,171.8124,171.8375,171.5609,171.7118,1877800.0
2015-04-01 10:10:00,204.88,205.15,204.74,204.92,2107800.0,171.7118,171.9381,171.5944,171.7453,2107800.0
2015-04-01 10:15:00,204.9,205.17,204.79,205.08,1792900.0,171.7285,171.9548,171.6364,171.8794,1792900.0
2015-04-01 10:20:00,205.08,205.33,205.07,205.18,2467500.0,171.8794,172.0889,171.871,171.9632,2467500.0
2015-04-01 10:25:00,205.18,205.36,205.08,205.14,1031400.0,171.9632,172.1141,171.8794,171.9297,1031400.0
2015-04-01 10:30:00,205.16,205.28,204.98,205.02,1168600.0,171.9465,172.047,171.7956,171.8291,1168600.0
2015-04-01 10:35:00,205.01,205.06,204.84,204.98,1052000.0,171.8207,171.8626,171.6783,171.7956,1052000.0
2015-04-01 10:40:00,204.96,205.42,204.93,205.37,1351000.0,171.7788,172.1644,171.7537,172.1225,1351000.0
2015-04-01 10:45:00,205.37,205.6,205.29,205.6,1515500.0,172.1225,172.3152,172.0554,172.3152,1515500.0
2015-04-01 10:50:00,205.6,205.93,205.55,205.73,2150400.0,172.3152,172.5918,172.2733,172.4242,2150400.0
2015-04-01 10:55:00,205.72,205.78,205.64,205.7,728400.0,172.4158,172.4661,172.3487,172.399,728400.0
2015-04-01 11:00:00,205.69,205.78,205.5,205.64,1186800.0,172.3907,172.4661,172.2314,172.3487,1186800.0
2015-04-01 11:05:00,205.64,205.78,205.53,205.77,1075800.0,172.3487,172.4661,172.2566,172.4577,1075800.0
2015-04-01 11:10:00,205.76,205.99,205.71,205.99,1188100.0,172.4493,172.6421,172.4074,172.6421,1188100.0
2015-04-01 11:15:00,205.99,206.02,205.82,205.89,885400.0,172.6421,172.6672,172.4996,172.5583,885400.0
2015-04-01 11:20:00,205.9,205.93,205.68,205.71,868200.0,172.5667,172.5918,172.3823,172.4074,868200.0
2015-04-01 11:25:00,205.71,205.72,205.45,205.51,1101400.0,172.4074,172.4158,172.1895,172.2398,1101400.0
2015-04-01 11:30:00,205.51,205.64,205.34,205.36,1173000.0,172.2398,172.3487,172.0973,172.1141,1173000.0
2015-04-01 11:35:00,205.35,205.54,205.35,205.5,579300.0,172.1057,172.2649,172.1057,172.2314,579300.0
2015-04-01 11:40:00,205.51,205.81,205.43,205.56,784800.0,172.2398,172.4912,172.1727,172.2817,784800.0
2015-04-01 11:45:00,205.56,205.77,205.48,205.68,851800.0,172.2817,172.4577,172.2146,172.3823,851800.0
2015-04-01 11:50:00,205.69,205.77,205.65,205.76,754100.0,172.3907,172.4577,172.3571,172.4493,754100.0
2015-04-01 11:55:00,205.75,205.78,205.43,205.47,1001100.0,172.4409,172.4661,172.1727,172.2063,1001100.0
2015-04-01 12:00:00,205.48,205.52,205.31,205.35,1071800.0,172.2146,172.2482,172.0722,172.1057,1071800.0
2015-04-01 12:05:00,205.36,205.4,205.24,205.4,861900.0,172.1141,172.1476,172.0135,172.1476,861900.0
2015-04-01 12:10:00,205.41,205.47,205.06,205.19,1085500.0,172.156,172.2063,171.8626,171.9716,1085500.0
2015-04-01 12:15:00,205.19,205.27,205.1,205.19,597600.0,171.9716,172.0386,171.8962,171.9716,597600.0
2015-04-01 12:20:00,205.2,205.25,205.09,205.19,729400.0,171.98,172.0219,171.8878,171.9716,729400.0
2015-04-01 12:25:00,205.18,205.48,205.17,205.4,676400.0,171.9632,172.2146,171.9548,172.1476,676400.0
2015-04-01 12:30:00,205.4,205.43,205.21,205.41,1241700.0,172.1476,172.1727,171.9884,172.156,1241700.0
2015-04-01 12:35:00,205.41,205.46,205.27,205.41,466600.0,172.156,172.1979,172.0386,172.156,466600.0
2015-04-01 12:40:00,205.41,205.53,205.37,205.47,514300.0,172.156,172.2566,172.1225,172.2063,514300.0
2015-04-01 12:45:00,205.47,205.52,205.26,205.42,620800.0,172.2063,172.2482,172.0303,172.1644,620800.0
2015-04-01 12:50:00,205.42,205.71,205.36,205.67,599200.0,172.1644,172.4074,172.1141,172.3739,599200.0
2015-04-01 12:55:00,205.67,205.68,205.48,205.49,598300.0,172.3739,172.3823,172.2146,172.223,598300.0
2015-04-01 13:00:00,205.5,205.5,205.29,205.3,444900.0,172.2314,172.2314,172.0554,172.0638,444900.0
2015-04-01 13:05:00,205.31,205.47,205.3,205.45,470900.0,172.0722,172.2063,172.0638,172.1895,470900.0
2015-04-01 13:10:00,205.46,205.59,205.46,205.53,456200.0,172.1979,172.3068,172.1979,172.2566,456200.0
2015-04-01 13:15:00,205.54,205.62,205.47,205.48,527500.0,172.2649,172.332,172.2063,172.2146,527500.0
2015-04-01 13:20:00,205.48,205.57,205.39,205.46,1155600.0,172.2146,172.2901,172.1392,172.1979,1155600.0
2015-04-01 13:25:00,205.46,205.58,205.39,205.58,392200.0,172.1979,172.2985,172.1392,172.2985,392200.0
2015-04-01 13:30:00,205.58,205.69,205.5,205.59,743700.0,172.2985,172.3907,172.2314,172.3068,743700.0
2015-04-01 13:35:00,205.58,205.63,205.49,205.55,379800.0,172.2985,172.3404,172.223,172.2733,379800.0
2015-04-01 13:40:00,205.55,205.81,205.53,205.7,814400.0,172.2733,172.4912,172.2566,172.399,814400.0
2015-04-01 13:45:00,205.7,205.92,205.64,205.88,813500.0,172.399,172.5834,172.3487,172.5499,813500.0
2015-04-01 13:50:00,205.88,205.89,205.77,205.8,513400.0,172.5499,172.5583,172.4577,172.4828,513400.0
2015-04-01 13:55:00,205.8,205.95,205.73,205.74,1228100.0,172.4828,172.6086,172.4242,172.4326,1228100.0
2015-04-01 14:00:00,205.75,205.8,205.63,205.63,670000.0,172.4409,172.4828,172.3404,172.3404,670000.0
2015-04-01 14:05:00,205.63,205.74,205.6,205.68,661900.0,172.3404,172.4326,172.3152,172.3823,661900.0
2015-04-01 14:10:00,205.67,205.74,205.31,205.37,1758600.0,172.3739,172.4326,172.0722,172.1225,1758600.0
2015-04-01 14:15:00,205.37,205.37,205.24,205.36,858600.0,172.1225,172.1225,172.0135,172.1141,858600.0
2015-04-01 14:20:00,205.37,205.49,205.31,205.47,640300.0,172.1225,172.223,172.0722,172.2063,640300.0
2015-04-01 14:25:00,205.47,205.48,205.2,205.26,1218900.0,172.2063,172.2146,171.98,172.0303,1218900.0
2015-04-01 14:30:00,205.25,205.32,205.1,205.32,898900.0,172.0219,172.0806,171.8962,172.0806,898900.0
2015-04-01 14:35:00,205.31,205.35,205.14,205.33,853400.0,172.0722,172.1057,171.9297,172.0889,853400.0
2015-04-01 14:40:00,205.33,205.37,205.19,205.27,789200.0,172.0889,172.1225,171.9716,172.0386,789200.0
2015-04-01 14:45:00,205.26,205.59,205.23,205.53,1190100.0,172.0303,172.3068,172.0051,172.2566,1190100.0
2015-04-01 14:50:00,205.52,205.58,205.43,205.47,703400.0,172.2482,172.2985,172.1727,172.2063,703400.0
2015-04-01 14:55:00,205.47,205.52,205.39,205.42,810200.0,172.2063,172.2482,172.1392,172.1644,810200.0
2015-04-01 15:00:00,205.42,205.43,205.26,205.36,1273300.0,172.1644,172.1727,172.0303,172.1141,1273300.0
2015-04-01 15:05:00,205.37,205.37,205.03,205.1,1231600.0,172.1225,172.1225,171.8375,171.8962,1231600.0
2015-04-01 15:10:00,205.11,205.29,205.05,205.23,906200.0,171.9045,172.0554,171.8543,172.0051,906200.0
2015-04-01 15:15:00,205.24,205.33,205.11,205.17,968000.0,172.0135,172.0889,171.9045,171.9548,968000.0
2015-04-01 15:20:00,205.17,205.41,205.14,205.35,1132700.0,171.9548,172.156,171.9297,172.1057,1132700.0
2015-04-01 15:25:00,205.36,205.39,205.22,205.28,836600.0,172.1141,172.1392,171.9967,172.047,836600.0
2015-04-01 15:30:00,205.27,205.4,205.19,205.39,1277700.0,172.0386,172.1476,171.9716,172.1392,1277700.0
2015-04-01 15:35:00,205.4,205.71,205.39,205.49,2653600.0,172.1476,172.4074,172.1392,172.223,2653600.0
2015-04-01 15:40:00,205.49,205.55,205.17,205.25,2297000.0,172.223,172.2733,171.9548,172.0219,2297000.0
2015-04-01 15:45:00,205.24,205.54,205.23,205.42,2125700.0,172.0135,172.2649,172.0051,172.1644,2125700.0
2015-04-01 15:50:00,205.42,205.58,205.41,205.43,1410700.0,172.1644,172.2985,172.156,172.1727,1410700.0
2015-04-01 15:55:00,205.44,205.76,205.43,205.76,7704100.0,172.1811,172.4493,172.1727,172.4493,7704100.0
2015-04-02 09:30:00,205.62,205.9,205.4,205.86,2978700.0,172.332,172.5667,172.1476,172.5331,2978700.0
2015-04-02 09:35:00,205.85,205.94,205.67,205.7,1735200.0,172.5247,172.6002,172.3739,172.399,1735200.0
2015-04-02 09:40:00,205.7,205.98,205.61,205.92,1970700.0,172.399,172.6337,172.3236,172.5834,1970700.0
2015-04-02 09:45:00,205.91,206.46,205.84,206.43,2678100.0,172.575,173.036,172.5164,173.0109,2678100.0
2015-04-02 09:50:00,206.44,206.84,206.43,206.8,2623900.0,173.0192,173.3545,173.0109,173.321,2623900.0
2015-04-02 09:55:00,206.79,206.85,206.68,206.76,1537900.0,173.3126,173.3629,173.2204,173.2874,1537900.0
2015-04-02 10:00:00,206.77,206.98,206.76,206.87,1841900.0,173.2958,173.4718,173.2874,173.3796,1841900.0
2015-04-02 10:05:00,206.87,206.93,206.73,206.85,1428500.0,173.3796,173.4299,173.2623,173.3629,1428500.0
2015-04-02 10:10:00,206.85,206.86,206.66,206.69,1092200.0,173.3629,173.3712,173.2036,173.2288,1092200.0
2015-04-02 10:15:00,206.69,206.72,206.59,206.69,1060400.0,173.2288,173.2539,173.1449,173.2288,1060400.0
2015-04-02 10:20:00,206.7,206.77,206.54,206.55,905300.0,173.2371,173.2958,173.103,173.1114,905300.0
2015-04-02 10:25:00,206.55,206.56,206.44,206.49,1046700.0,173.1114,173.1198,173.0192,173.0611,1046700.0
2015-04-02 10:30:00,206.5,206.52,206.32,206.45,705800.0,173.0695,173.0863,172.9187,173.0276,705800.0
2015-04-02 10:35:00,206.47,206.49,206.37,206.42,592100.0,173.0444,173.0611,172.9606,173.0025,592100.0
2015-04-02 10:40:00,206.42,206.56,206.23,206.28,1078100.0,173.0025,173.1198,172.8432,172.8851,1078100.0
2015-04-02 10:45:00,206.29,206.43,206.26,206.41,964800.0,172.8935,173.0109,172.8684,172.9941,964800.0
2015-04-02 10:50:00,206.41,206.47,206.32,206.43,499500.0,172.9941,173.0444,172.9187,173.0109,499500.0
2015-04-02 10:55:00,206.44,206.5,206.34,206.39,487000.0,173.0192,173.0695,172.9354,172.9773,487000.0
2015-04-02 11:00:00,206.39,206.57,206.28,206.52,695300.0,172.9773,173.1282,172.8851,173.0863,695300.0
2015-04-02 11:05:00,206.53,206.56,206.42,206.44,540900.0,173.0947,173.1198,173.0025,173.0192,540900.0
2015-04-02 11:10:00,206.45,206.53,206.4,206.43,805400.0,173.0276,173.0947,172.9857,173.0109,805400.0
2015-04-02 11:15:00,206.44,206.54,206.37,206.49,492400.0,173.0192,173.103,172.9606,173.0611,492400.0
2015-04-02 11:20:00,206.49,206.6,206.48,206.58,608700.0,173.0611,173.1533,173.0528,173.1366,608700.0
2015-04-02 11:25:00,206.58,206.63,206.41,206.43,688900.0,173.1366,173.1785,172.9941,173.0109,688900.0
2015-04-02 11:30:00,206.43,206.6,206.42,206.58,610700.0,173.0109,173.1533,173.0025,173.1366,610700.0
2015-04-02 11:35:00,206.58,206.61,206.47,206.51,457200.0,173.1366,173.1617,173.0444,173.0779,457200.0
2015-04-02 11:40:00,206.52,206.53,206.36,206.44,326300.0,173.0863,173.0947,172.9522,173.0192,326300.0
2015-04-02 11:45:00,206.43,206.46,206.32,206.43,561800.0,173.0109,173.036,172.9187,173.0109,561800.0
2015-04-02 11:50:00,206.43,206.5,206.23,206.24,507000.0,173.0109,173.0695,172.8432,172.8516,507000.0
2015-04-02 11:55:00,206.24,206.3,206.17,206.25,751900.0,172.8516,172.9019,172.7929,172.86,751900.0
2015-04-02 12:00:00,206.25,206.25,206.0,206.03,1273100.0,172.86,172.86,172.6505,172.6756,1273100.0
2015-04-02 12:05:00,206.03,206.04,205.83,205.97,1056600.0,172.6756,172.684,172.508,172.6253,1056600.0
2015-04-02 12:10:00,205.97,206.07,205.94,205.96,440800.0,172.6253,172.7091,172.6002,172.6169,440800.0
2015-04-02 12:15:00,205.96,206.12,205.91,206.11,583400.0,172.6169,172.751,172.575,172.7427,583400.0
2015-04-02 12:20:00,206.11,206.13,206.04,206.13,246700.0,172.7427,172.7594,172.684,172.7594,246700.0
2015-04-02 12:25:00,206.13,206.22,206.09,206.13,842000.0,172.7594,172.8348,172.7259,172.7594,842000.0
2015-04-02 12:30:00,206.13,206.26,206.12,206.2,402600.0,172.7594,172.8684,172.751,172.8181,402600.0
2015-04-02 12:35:00,206.2,206.32,206.15,206.3,728900.0,172.8181,172.9187,172.7762,172.9019,728900.0
2015-04-02 12:40:00,206.3,206.41,206.29,206.39,1413900.0,172.9019,172.9941,172.8935,172.9773,1413900.0
2015-04-02 12:45:00,206.4,206.42,206.3,206.33,589000.0,172.9857,173.0025,172.9019,172.927,589000.0
2015-04-02 12:50:00,206.33,206.38,206.28,206.36,309600.0,172.927,172.9689,172.8851,172.9522,309600.0
2015-04-02 12:55:00,206.35,206.38,206.25,206.29,297100.0,172.9438,172.9689,172.86,172.8935,297100.0
2015-04-02 13:00:00,206.29,206.33,206.2,206.26,789700.0,172.8935,172.927,172.8181,172.8684,789700.0
2015-04-02 13:05:00,206.25,206.26,206.2,206.21,189800.0,172.86,172.8684,172.8181,172.8265,189800.0
2015-04-02 13:10:00,206.21,206.38,206.2,206.36,486500.0,172.8265,172.9689,172.8181,172.9522,486500.0
2015-04-02 13:15:00,206.36,206.55,206.36,206.52,1125300.0,172.9522,173.1114,172.9522,173.0863,1125300.0
2015-04-02 13:20:00,206.52,206.55,206.43,206.45,320600.0,173.0863,173.1114,173.0109,173.0276,320600.0
2015-04-02 13:25:00,206.45,206.5,206.4,206.43,548000.0,173.0276,173.0695,172.9857,173.0109,548000.0
2015-04-02 13:30:00,206.43,206.46,206.37,206.43,477600.0,173.0109,173.036,172.9606,173.0109,477600.0
2015-04-02 13:35:00,206.43,206.44,206.37,206.42,206800.0,173.0109,173.0192,172.9606,173.0025,206800.0
2015-04-02 13:40:00,206.42,206.45,206.25,206.25,476700.0,173.0025,173.0276,172.86,172.86,476700.0
2015-04-02 13:45:00,206.26,206.4,206.22,206.39,490600.0,172.8684,172.9857,172.8348,172.9773,490600.0
2015-04-02 13:50:00,206.4,206.49,206.37,206.45,503300.0,172.9857,173.0611,172.9606,173.0276,503300.0
2015-04-02 13:55:00,206.46,206.51,206.4,206.42,361900.0,173.036,173.0779,172.9857,173.0025,361900.0
2015-04-02 14:00:00,206.42,206.43,206.32,206.35,422100.0,173.0025,173.0109,172.9187,172.9438,422100.0
2015-04-02 14:05:00,206.36,206.42,206.3,206.4,370400.0,172.9522,173.0025,172.9019,172.9857,370400.0
2015-04-02 14:10:00,206.39,206.47,206.37,206.46,223400.0,172.9773,173.0444,172.9606,173.036,223400.0
2015-04-02 14:15:00,206.46,206.72,206.42,206.72,1426300.0,173.036,173.2539,173.0025,173.2539,1426300.0
2015-04-02 14:20:00,206.71,206.73,206.54,206.59,738600.0,173.2455,173.2623,173.103,173.1449,738600.0
2015-04-02 14:25:00,206.6,206.63,206.54,206.54,301700.0,173.1533,173.1785,173.103,173.103,301700.0
2015-04-02 14:30:00,206.54,206.56,206.46,206.52,460300.0,173.103,173.1198,173.036,173.0863,460300.0
2015-04-02 14:35:00,206.52,206.58,206.44,206.44,398100.0,173.0863,173.1366,173.0192,173.0192,398100.0
2015-04-02 14:40:00,206.44,206.47,206.22,206.27,569800.0,173.0192,173.0444,172.8348,172.8768,569800.0
2015-04-02 14:45:00,206.28,206.35,206.15,206.31,811900.0,172.8851,172.9438,172.7762,172.9103,811900.0
2015-04-02 14:50:00,206.3,206.35,206.27,206.32,262400.0,172.9019,172.9438,172.8768,172.9187,262400.0
2015-04-02 14:55:00,206.31,206.4,206.29,206.33,1091100.0,172.9103,172.9857,172.8935,172.927,1091100.0
2015-04-02 15:00:00,206.33,206.43,206.31,206.4,442800.0,172.927,173.0109,172.9103,172.9857,442800.0
2015-04-02 15:05:00,206.41,206.45,206.36,206.43,515400.0,172.9941,173.0276,172.9522,173.0109,515400.0
2015-04-02 15:10:00,206.42,206.44,206.25,206.31,715200.0,173.0025,173.0192,172.86,172.9103,715200.0
2015-04-02 15:15:00,206.32,206.34,206.24,206.25,510800.0,172.9187,172.9354,172.8516,172.86,510800.0
2015-04-02 15:20:00,206.25,206.29,206.22,206.29,595500.0,172.86,172.8935,172.8348,172.8935,595500.0
2015-04-02 15:25:00,206.28,206.43,206.28,206.39,718400.0,172.8851,173.0109,172.8851,172.9773,718400.0
2015-04-02 15:30:00,206.39,206.43,206.34,206.37,490200.0,172.9773,173.0109,172.9354,172.9606,490200.0
2015-04-02 15:35:00,206.37,206.6,206.36,206.56,1559000.0,172.9606,173.1533,172.9522,173.1198,1559000.0
2015-04-02 15:40:00,206.57,206.59,206.49,206.58,1574800.0,173.1282,173.1449,173.0611,173.1366,1574800.0
2015-04-02 15:45:00,206.59,206.77,206.58,206.77,2933500.0,173.1449,173.2958,173.1366,173.2958,2933500.0
2015-04-02 15:50:00,206.77,206.77,206.6,206.62,1678600.0,173.2958,173.2958,173.1533,173.1701,1678600.0
2015-04-02 15:55:00,206.62,206.72,206.36,206.38,5020000.0,173.1701,173.2539,172.9522,172.9689,5020000.0
2015-04-06 09:30:00,205.37,205.64,205.21,205.6,2980600.0,172.1225,172.3487,171.9884,172.3152,2980600.0
2015-04-06 09:35:00,205.6,205.9,205.6,205.87,2820200.0,172.3152,172.5667,172.3152,172.5415,2820200.0
2015-04-06 09:40:00,205.87,206.28,205.87,206.19,2944700.0,172.5415,172.8851,172.5415,172.8097,2944700.0
2015-04-06 09:45:00,206.19,206.71,206.19,206.56,3534400.0,172.8097,173.2455,172.8097,173.1198,3534400.0
2015-04-06 09:50:00,206.56,206.64,206.44,206.5,1575500.0,173.1198,173.1869,173.0192,173.0695,1575500.0
2015-04-06 09:55:00,206.51,206.67,206.46,206.51,901800.0,173.0779,173.212,173.036,173.0779,901800.0
2015-04-06 10:00:00,206.51,206.73,206.49,206.56,1853400.0,173.0779,173.2623,173.0611,173.1198,1853400.0
2015-04-06 10:05:00,206.56,206.93,206.56,206.72,1825100.0,173.1198,173.4299,173.1198,173.2539,1825100.0
2015-04-06 10:10:00,206.73,206.8,206.67,206.69,758400.0,173.2623,173.321,173.212,173.2288,758400.0
2015-04-06 10:15:00,206.69,206.98,206.69,206.9,1347900.0,173.2288,173.4718,173.2288,173.4048,1347900.0
2015-04-06 10:20:00,206.89,207.37,206.88,207.31,2640100.0,173.3964,173.7987,173.388,173.7484,2640100.0
2015-04-06 10:25:00,207.31,207.49,207.2,207.45,1183100.0,173.7484,173.8992,173.6562,173.8657,1183100.0
2015-04-06 10:30:00,207.45,207.73,207.45,207.49,2399700.0,173.8657,174.1004,173.8657,173.8992,2399700.0
2015-04-06 10:35:00,207.48,207.63,207.48,207.55,885800.0,173.8909,174.0166,173.8909,173.9495,885800.0
2015-04-06 10:40:00,207.55,207.6,207.42,207.49,720900.0,173.9495,173.9914,173.8406,173.8992,720900.0
2015-04-06 10:45:00,207.49,207.58,207.4,207.47,787100.0,173.8992,173.9747,173.8238,173.8825,787100.0
2015-04-06 10:50:00,207.48,207.59,207.43,207.56,899800.0,173.8909,173.9831,173.849,173.9579,899800.0
2015-04-06 10:55:00,207.56,207.66,207.51,207.59,829500.0,173.9579,174.0417,173.916,173.9831,829500.0
2015-04-06 11:00:00,207.6,207.85,207.59,207.65,1221600.0,173.9914,174.201,173.9831,174.0333,1221600.0
2015-04-06 11:05:00,207.64,207.79,207.61,207.73,746800.0,174.025,174.1507,173.9998,174.1004,746800.0
2015-04-06 11:10:00,207.73,207.77,207.57,207.62,723800.0,174.1004,174.1339,173.9663,174.0082,723800.0
2015-04-06 11:15:00,207.63,207.7,207.58,207.67,481600.0,174.0166,174.0753,173.9747,174.0501,481600.0
2015-04-06 11:20:00,207.66,207.76,207.61,207.68,573400.0,174.0417,174.1255,173.9998,174.0585,573400.0
2015-04-06 11:25:00,207.68,207.78,207.66,207.74,529300.0,174.0585,174.1423,174.0417,174.1088,529300.0
2015-04-06 11:30:00,207.74,207.79,207.69,207.75,418900.0,174.1088,174.1507,174.0669,174.1172,418900.0
2015-04-06 11:35:00,207.76,207.85,207.71,207.83,532200.0,174.1255,174.201,174.0836,174.1842,532200.0
2015-04-06 11:40:00,207.83,207.97,207.82,207.92,1071700.0,174.1842,174.3015,174.1758,174.2596,1071700.0
2015-04-06 11:45:00,207.92,208.03,207.87,207.92,1072500.0,174.2596,174.3518,174.2177,174.2596,1072500.0
2015-04-06 11:50:00,207.91,207.94,207.83,207.85,707400.0,174.2513,174.2764,174.1842,174.201,707400.0
2015-04-06 11:55:00,207.84,207.94,207.81,207.93,429800.0,174.1926,174.2764,174.1674,174.268,429800.0
2015-04-06 12:00:00,207.93,208.0,207.91,207.96,426100.0,174.268,174.3267,174.2513,174.2932,426100.0
2015-04-06 12:05:00,207.96,208.0,207.9,207.96,323800.0,174.2932,174.3267,174.2429,174.2932,323800.0
2015-04-06 12:10:00,207.97,208.02,207.91,207.99,514400.0,174.3015,174.3434,174.2513,174.3183,514400.0
2015-04-06 12:15:00,207.99,208.04,207.93,208.02,447300.0,174.3183,174.3602,174.268,174.3434,447300.0
2015-04-06 12:20:00,208.02,208.25,208.01,208.21,1651400.0,174.3434,174.5362,174.3351,174.5027,1651400.0
2015-04-06 12:25:00,208.21,208.27,208.13,208.14,939400.0,174.5027,174.553,174.4356,174.444,939400.0
2015-04-06 12:30:00,208.14,208.19,208.13,208.16,510400.0,174.444,174.4859,174.4356,174.4608,510400.0
2015-04-06 12:35:00,208.16,208.17,208.1,208.13,517000.0,174.4608,174.4692,174.4105,174.4356,517000.0
2015-04-06 12:40:00,208.13,208.16,208.09,208.11,593500.0,174.4356,174.4608,174.4021,174.4189,593500.0
2015-04-06 12:45:00,208.11,208.2,208.09,208.18,573900.0,174.4189,174.4943,174.4021,174.4775,573900.0
2015-04-06 12:50:00,208.18,208.22,208.12,208.21,719900.0,174.4775,174.5111,174.4273,174.5027,719900.0
2015-04-06 12:55:00,208.21,208.27,208.19,208.23,887000.0,174.5027,174.553,174.4859,174.5194,887000.0
2015-04-06 13:00:00,208.23,208.32,208.23,208.29,349800.0,174.5194,174.5949,174.5194,174.5697,349800.0
2015-04-06 13:05:00,208.28,208.31,208.25,208.28,522800.0,174.5614,174.5865,174.5362,174.5614,522800.0
2015-04-06 13:10:00,208.27,208.32,208.26,208.3,662900.0,174.553,174.5949,174.5446,174.5781,662900.0
2015-04-06 13:15:00,208.31,208.41,208.22,208.39,1071500.0,174.5865,174.6703,174.5111,174.6535,1071500.0
2015-04-06 13:20:00,208.4,208.4,208.33,208.39,672100.0,174.6619,174.6619,174.6033,174.6535,672100.0
2015-04-06 13:25:00,208.4,208.42,208.33,208.41,704600.0,174.6619,174.6787,174.6033,174.6703,704600.0
2015-04-06 13:30:00,208.42,208.45,208.34,208.35,928200.0,174.6787,174.7038,174.6116,174.62,928200.0
2015-04-06 13:35:00,208.35,208.39,208.29,208.29,644000.0,174.62,174.6535,174.5697,174.5697,644000.0
2015-04-06 13:40:00,208.29,208.33,208.22,208.24,387700.0,174.5697,174.6033,174.5111,174.5278,387700.0
2015-04-06 13:45:00,208.24,208.32,208.22,208.24,364800.0,174.5278,174.5949,174.5111,174.5278,364800.0
2015-04-06 13:50:00,208.24,208.31,208.22,208.31,327700.0,174.5278,174.5865,174.5111,174.5865,327700.0
2015-04-06 13:55:00,208.31,208.32,208.24,208.3,647700.0,174.5865,174.5949,174.5278,174.5781,647700.0
2015-04-06 14:00:00,208.3,208.32,208.24,208.25,494200.0,174.5781,174.5949,174.5278,174.5362,494200.0
2015-04-06 14:05:00,208.24,208.26,208.16,208.17,778300.0,174.5278,174.5446,174.4608,174.4692,778300.0
2015-04-06 14:10:00,208.18,208.2,208.12,208.18,708300.0,174.4775,174.4943,174.4273,174.4775,708300.0
2015-04-06 14:15:00,208.18,208.33,208.13,208.3,847100.0,174.4775,174.6033,174.4356,174.5781,847100.0
2015-04-06 14:20:00,208.3,208.32,208.23,208.23,489600.0,174.5781,174.5949,174.5194,174.5194,489600.0
2015-04-06 14:25:00,208.24,208.3,208.2,208.25,453100.0,174.5278,174.5781,174.4943,174.5362,453100.0
2015-04-06 14:30:00,208.25,208.35,208.24,208.34,721200.0,174.5362,174.62,174.5278,174.6116,721200.0
2015-04-06 14:35:00,208.35,208.38,208.31,208.37,864000.0,174.62,174.6452,174.5865,174.6368,864000.0
2015-04-06 14:40:00,208.37,208.4,208.35,208.4,672700.0,174.6368,174.6619,174.62,174.6619,672700.0
2015-04-06 14:45:00,208.4,208.42,208.36,208.38,387300.0,174.6619,174.6787,174.6284,174.6452,387300.0
2015-04-06 14:50:00,208.38,208.38,208.32,208.35,626600.0,174.6452,174.6452,174.5949,174.62,626600.0
2015-04-06 14:55:00,208.35,208.36,208.27,208.32,383500.0,174.62,174.6284,174.553,174.5949,383500.0
2015-04-06 15:00:00,208.33,208.37,208.28,208.35,606100.0,174.6033,174.6368,174.5614,174.62,606100.0
2015-04-06 15:05:00,208.34,208.4,208.07,208.12,1680400.0,174.6116,174.6619,174.3854,174.4273,1680400.0
2015-04-06 15:10:00,208.12,208.17,208.04,208.17,1073800.0,174.4273,174.4692,174.3602,174.4692,1073800.0
2015-04-06 15:15:00,208.17,208.18,208.02,208.04,914000.0,174.4692,174.4775,174.3434,174.3602,914000.0
2015-04-06 15:20:00,208.04,208.14,208.01,208.02,807200.0,174.3602,174.444,174.3351,174.3434,807200.0
2015-04-06 15:25:00,208.01,208.11,208.01,208.03,711500.0,174.3351,174.4189,174.3351,174.3518,711500.0
2015-04-06 15:30:00,208.02,208.16,208.02,208.12,970400.0,174.3434,174.4608,174.3434,174.4273,970400.0
2015-04-06 15:35:00,208.13,208.16,208.02,208.03,811200.0,174.4356,174.4608,174.3434,174.3518,811200.0
2015-04-06 15:40:00,208.03,208.09,207.97,208.06,1104300.0,174.3518,174.4021,174.3015,174.377,1104300.0
2015-04-06 15:45:00,208.07,208.07,207.88,207.92,1855400.0,174.3854,174.3854,174.2261,174.2596,1855400.0
2015-04-06 15:50:00,207.92,207.95,207.86,207.9,1370600.0,174.2596,174.2848,174.2093,174.2429,1370600.0
2015-04-06 15:55:00,207.9,207.94,207.75,207.84,4444500.0,174.2429,174.2764,174.1172,174.1926,4444500.0
2015-04-07 09:30:00,207.86,208.31,207.76,208.3,2400500.0,174.2093,174.5865,174.1255,174.5781,2400500.0
2015-04-07 09:35:00,208.3,208.39,208.19,208.29,1747200.0,174.5781,174.6535,174.4859,174.5697,1747200.0
2015-04-07 09:40:00,208.29,208.38,208.23,208.28,1295700.0,174.5697,174.6452,174.5194,174.5614,1295700.0
2015-04-07 09:45:00,208.28,208.64,208.27,208.39,2471100.0,174.5614,174.8631,174.553,174.6535,2471100.0
2015-04-07 09:50:00,208.4,208.43,208.25,208.34,1356600.0,174.6619,174.6871,174.5362,174.6116,1356600.0
2015-04-07 09:55:00,208.34,208.36,208.07,208.08,882300.0,174.6116,174.6284,174.3854,174.3937,882300.0
2015-04-07 10:00:00,208.08,208.23,207.92,207.93,837200.0,174.3937,174.5194,174.2596,174.268,837200.0
2015-04-07 10:05:00,207.93,208.04,207.73,208.01,1093100.0,174.268,174.3602,174.1004,174.3351,1093100.0
2015-04-07 10:10:00,208.01,208.24,207.88,208.15,1128800.0,174.3351,174.5278,174.2261,174.4524,1128800.0
2015-04-07 10:15:00,208.15,208.34,208.1,208.32,741700.0,174.4524,174.6116,174.4105,174.5949,741700.0
2015-04-07 10:20:00,208.31,208.51,208.31,208.35,869400.0,174.5865,174.7541,174.5865,174.62,869400.0
2015-04-07 10:25:00,208.35,208.43,208.33,208.39,560000.0,174.62,174.6871,174.6033,174.6535,560000.0
2015-04-07 10:30:00,208.39,208.64,208.38,208.5,1465900.0,174.6535,174.8631,174.6452,174.7457,1465900.0
2015-04-07 10:35:00,208.5,208.57,208.44,208.51,528200.0,174.7457,174.8044,174.6955,174.7541,528200.0
2015-04-07 10:40:00,208.51,208.56,208.39,208.48,485200.0,174.7541,174.796,174.6535,174.729,485200.0
2015-04-07 10:45:00,208.48,208.76,208.47,208.5,1783600.0,174.729,174.9636,174.7206,174.7457,1783600.0
2015-04-07 10:50:00,208.5,208.56,208.44,208.54,503100.0,174.7457,174.796,174.6955,174.7793,503100.0
2015-04-07 10:55:00,208.53,208.57,208.48,208.48,490600.0,174.7709,174.8044,174.729,174.729,490600.0
2015-04-07 11:00:00,208.48,208.51,208.33,208.34,660800.0,174.729,174.7541,174.6033,174.6116,660800.0
2015-04-07 11:05:00,208.34,208.44,208.33,208.4,419100.0,174.6116,174.6955,174.6033,174.6619,419100.0
2015-04-07 11:10:00,208.41,208.52,208.39,208.44,466600.0,174.6703,174.7625,174.6535,174.6955,466600.0
2015-04-07 11:15:00,208.44,208.46,208.25,208.25,721500.0,174.6955,174.7122,174.5362,174.5362,721500.0
2015-04-07 11:20:00,208.25,208.45,208.2,208.29,1022200.0,174.5362,174.7038,174.4943,174.5697,1022200.0
2015-04-07 11:25:00,208.28,208.4,208.28,208.35,601800.0,174.5614,174.6619,174.5614,174.62,601800.0
2015-04-07 11:30:00,208.36,208.5,208.36,208.48,729600.0,174.6284,174.7457,174.6284,174.729,729600.0
2015-04-07 11:35:00,208.48,208.54,208.41,208.45,434500.0,174.729,174.7793,174.6703,174.7038,434500.0
2015-04-07 11:40:00,208.46,208.47,208.39,208.4,425000.0,174.7122,174.7206,174.6535,174.6619,425000.0
2015-04-07 11:45:00,208.4,208.48,208.39,208.45,296700.0,174.6619,174.729,174.6535,174.7038,296700.0
2015-04-07 11:50:00,208.44,208.49,208.41,208.48,211200.0,174.6955,174.7374,174.6703,174.729,211200.0
2015-04-07 11:55:00,208.47,208.54,208.44,208.51,434800.0,174.7206,174.7793,174.6955,174.7541,434800.0
2015-04-07 12:00:00,208.51,208.63,208.49,208.62,654600.0,174.7541,174.8547,174.7374,174.8463,654600.0
2015-04-07 12:05:00,208.62,208.63,208.53,208.53,269500.0,174.8463,174.8547,174.7709,174.7709,269500.0
2015-04-07 12:10:00,208.53,208.59,208.52,208.56,161000.0,174.7709,174.8212,174.7625,174.796,161000.0
2015-04-07 12:15:00,208.56,208.57,208.48,208.51,322900.0,174.796,174.8044,174.729,174.7541,322900.0
2015-04-07 12:20:00,208.51,208.62,208.5,208.56,273300.0,174.7541,174.8463,174.7457,174.796,273300.0
2015-04-07 12:25:00,208.55,208.63,208.55,208.6,165600.0,174.7876,174.8547,174.7876,174.8295,165600.0
2015-04-07 12:30:00,208.61,208.65,208.57,208.61,274300.0,174.8379,174.8715,174.8044,174.8379,274300.0
2015-04-07 12:35:00,208.62,208.65,208.58,208.62,255600.0,174.8463,174.8715,174.8128,174.8463,255600.0
2015-04-07 12:40:00,208.62,208.63,208.42,208.43,424300.0,174.8463,174.8547,174.6787,174.6871,424300.0
2015-04-07 12:45:00,208.43,208.44,208.31,208.34,782700.0,174.6871,174.6955,174.5865,174.6116,782700.0
2015-04-07 12:50:00,208.35,208.41,208.33,208.38,279400.0,174.62,174.6703,174.6033,174.6452,279400.0
2015-04-07 12:55:00,208.38,208.43,208.34,208.41,368500.0,174.6452,174.6871,174.6116,174.6703,368500.0
2015-04-07 13:00:00,208.41,208.47,208.36,208.44,533000.0,174.6703,174.7206,174.6284,174.6955,533000.0
2015-04-07 13:05:00,208.44,208.55,208.42,208.49,600100.0,174.6955,174.7876,174.6787,174.7374,600100.0
2015-04-07 13:10:00,208.48,208.49,208.37,208.4,471700.0,174.729,174.7374,174.6368,174.6619,471700.0
2015-04-07 13:15:00,208.41,208.54,208.41,208.54,164300.0,174.6703,174.7793,174.6703,174.7793,164300.0
2015-04-07 13:20:00,208.54,208.55,208.47,208.52,329900.0,174.7793,174.7876,174.7206,174.7625,329900.0
2015-04-07 13:25:00,208.53,208.55,208.44,208.5,282900.0,174.7709,174.7876,174.6955,174.7457,282900.0
2015-04-07 13:30:00,208.51,208.51,208.44,208.45,187300.0,174.7541,174.7541,174.6955,174.7038,187300.0
2015-04-07 13:35:00,208.45,208.52,208.44,208.46,212500.0,174.7038,174.7625,174.6955,174.7122,212500.0
2015-04-07 13:40:00,208.46,208.52,208.44,208.45,252700.0,174.7122,174.7625,174.6955,174.7038,252700.0
2015-04-07 13:45:00,208.45,208.45,208.29,208.29,461800.0,174.7038,174.7038,174.5697,174.5697,461800.0
2015-04-07 13:50:00,208.29,208.31,208.15,208.18,555000.0,174.5697,174.5865,174.4524,174.4775,555000.0
2015-04-07 13:55:00,208.18,208.28,208.14,208.25,709500.0,174.4775,174.5614,174.444,174.5362,709500.0
2015-04-07 14:00:00,208.25,208.31,208.24,208.3,479800.0,174.5362,174.5865,174.5278,174.5781,479800.0
2015-04-07 14:05:00,208.3,208.36,208.29,208.33,423300.0,174.5781,174.6284,174.5697,174.6033,423300.0
2015-04-07 14:10:00,208.34,208.4,208.32,208.38,485700.0,174.6116,174.6619,174.5949,174.6452,485700.0
2015-04-07 14:15:00,208.37,208.42,208.34,208.4,196800.0,174.6368,174.6787,174.6116,174.6619,196800.0
2015-04-07 14:20:00,208.4,208.41,208.26,208.38,549100.0,174.6619,174.6703,174.5446,174.6452,549100.0
2015-04-07 14:25:00,208.38,208.45,208.34,208.44,578300.0,174.6452,174.7038,174.6116,174.6955,578300.0
2015-04-07 14:30:00,208.44,208.45,208.39,208.43,262500.0,174.6955,174.7038,174.6535,174.6871,262500.0
2015-04-07 14:35:00,208.44,208.44,208.39,208.43,183400.0,174.6955,174.6955,174.6535,174.6871,183400.0
2015-04-07 14:40:00,208.43,208.47,208.38,208.39,416400.0,174.6871,174.7206,174.6452,174.6535,416400.0
2015-04-07 14:45:00,208.39,208.4,208.33,208.37,399600.0,174.6535,174.6619,174.6033,174.6368,399600.0
2015-04-07 14:50:00,208.36,208.39,208.28,208.34,182000.0,174.6284,174.6535,174.5614,174.6116,182000.0
2015-04-07 14:55:00,208.34,208.35,208.22,208.24,454300.0,174.6116,174.62,174.5111,174.5278,454300.0
2015-04-07 15:00:00,208.24,208.28,208.2,208.25,437600.0,174.5278,174.5614,174.4943,174.5362,437600.0
2015-04-07 15:05:00,208.24,208.27,208.22,208.23,420700.0,174.5278,174.553,174.5111,174.5194,420700.0
2015-04-07 15:10:00,208.22,208.23,208.14,208.15,523500.0,174.5111,174.5194,174.444,174.4524,523500.0
2015-04-07 15:15:00,208.16,208.17,208.1,208.12,391800.0,174.4608,174.4692,174.4105,174.4273,391800.0
2015-04-07 15:20:00,208.13,208.13,207.82,207.84,1362800.0,174.4356,174.4356,174.1758,174.1926,1362800.0
2015-04-07 15:25:00,207.85,207.97,207.82,207.94,862400.0,174.201,174.3015,174.1758,174.2764,862400.0
2015-04-07 15:30:00,207.94,208.02,207.87,207.91,947600.0,174.2764,174.3434,174.2177,174.2513,947600.0
2015-04-07 15:35:00,207.9,207.91,207.6,207.63,1499700.0,174.2429,174.2513,173.9914,174.0166,1499700.0
2015-04-07 15:40:00,207.63,207.65,207.43,207.65,1870600.0,174.0166,174.0333,173.849,174.0333,1870600.0
2015-04-07 15:45:00,207.66,207.68,207.5,207.57,1723000.0,174.0417,174.0585,173.9076,173.9663,1723000.0
2015-04-07 15:50:00,207.56,207.57,207.32,207.37,1912200.0,173.9579,173.9663,173.7568,173.7987,1912200.0
2015-04-07 15:55:00,207.38,207.47,207.24,207.26,3586600.0,173.8071,173.8825,173.6897,173.7065,3586600.0
2015-04-08 09:30:00,207.55,208.08,207.52,207.97,2907800.0,173.9495,174.3937,173.9244,174.3015,2907800.0
2015-04-08 09:35:00,207.97,208.15,207.87,208.05,1400600.0,174.3015,174.4524,174.2177,174.3686,1400600.0
2015-04-08 09:40:00,208.05,208.21,208.03,208.19,946400.0,174.3686,174.5027,174.3518,174.4859,946400.0
2015-04-08 09:45:00,208.19,208.37,208.15,208.34,1202700.0,174.4859,174.6368,174.4524,174.6116,1202700.0
2015-04-08 09:50:00,208.34,208.45,208.32,208.4,1257200.0,174.6116,174.7038,174.5949,174.6619,1257200.0
2015-04-08 09:55:00,208.4,208.41,208.31,208.39,1016400.0,174.6619,174.6703,174.5865,174.6535,1016400.0
2015-04-08 10:00:00,208.38,208.51,208.18,208.21,1062800.0,174.6452,174.7541,174.4775,174.5027,1062800.0
2015-04-08 10:05:00,208.21,208.38,208.21,208.22,905400.0,174.5027,174.6452,174.5027,174.5111,905400.0
2015-04-08 10:10:00,208.22,208.25,208.11,208.13,966500.0,174.5111,174.5362,174.4189,174.4356,966500.0
2015-04-08 10:15:00,208.14,208.18,208.03,208.06,785800.0,174.444,174.4775,174.3518,174.377,785800.0
2015-04-08 10:20:00,208.06,208.22,208.02,208.22,584700.0,174.377,174.5111,174.3434,174.5111,584700.0
2015-04-08 10:25:00,208.22,208.24,208.11,208.19,494100.0,174.5111,174.5278,174.4189,174.4859,494100.0
2015-04-08 10:30:00,208.18,208.18,208.02,208.02,915500.0,174.4775,174.4775,174.3434,174.3434,915500.0
2015-04-08 10:35:00,208.02,208.03,207.72,207.75,1499600.0,174.3434,174.3518,174.092,174.1172,1499600.0
2015-04-08 10:40:00,207.75,207.76,207.15,207.36,2938800.0,174.1172,174.1255,173.6143,173.7903,2938800.0
2015-04-08 10:45:00,207.35,207.45,207.2,207.41,1311000.0,173.7819,173.8657,173.6562,173.8322,1311000.0
2015-04-08 10:50:00,207.42,207.64,207.41,207.6,1287000.0,173.8406,174.025,173.8322,173.9914,1287000.0
2015-04-08 10:55:00,207.6,207.67,207.51,207.6,648300.0,173.9914,174.0501,173.916,173.9914,648300.0
2015-04-08 11:00:00,207.59,207.77,207.45,207.71,987300.0,173.9831,174.1339,173.8657,174.0836,987300.0
2015-04-08 11:05:00,207.7,207.77,207.68,207.75,478900.0,174.0753,174.1339,174.0585,174.1172,478900.0
2015-04-08 11:10:00,207.75,207.82,207.7,207.77,455300.0,174.1172,174.1758,174.0753,174.1339,455300.0
2015-04-08 11:15:00,207.77,208.01,207.77,207.92,775400.0,174.1339,174.3351,174.1339,174.2596,775400.0
2015-04-08 11:20:00,207.94,207.96,207.81,207.83,461900.0,174.2764,174.2932,174.1674,174.1842,461900.0
2015-04-08 11:25:00,207.82,207.87,207.7,207.85,649300.0,174.1758,174.2177,174.0753,174.201,649300.0
2015-04-08 11:30:00,207.86,207.95,207.74,207.81,782100.0,174.2093,174.2848,174.1088,174.1674,782100.0
2015-04-08 11:35:00,207.81,208.09,207.78,208.02,1138000.0,174.1674,174.4021,174.1423,174.3434,1138000.0
2015-04-08 11:40:00,208.01,208.23,207.99,208.2,818100.0,174.3351,174.5194,174.3183,174.4943,818100.0
2015-04-08 11:45:00,208.2,208.24,208.15,208.18,341900.0,174.4943,174.5278,174.4524,174.4775,341900.0
2015-04-08 11:50:00,208.18,208.2,208.02,208.06,606900.0,174.4775,174.4943,174.3434,174.377,606900.0
2015-04-08 11:55:00,208.06,208.11,208.0,208.07,487900.0,174.377,174.4189,174.3267,174.3854,487900.0
2015-04-08 12:00:00,208.08,208.13,207.97,207.99,454800.0,174.3937,174.4356,174.3015,174.3183,454800.0
2015-04-08 12:05:00,207.99,208.09,207.95,208.05,526400.0,174.3183,174.4021,174.2848,174.3686,526400.0
2015-04-08 12:10:00,208.06,208.07,207.98,208.05,190400.0,174.377,174.3854,174.3099,174.3686,190400.0
2015-04-08 12:15:00,208.05,208.07,207.98,208.07,548500.0,174.3686,174.3854,174.3099,174.3854,548500.0
2015-04-08 12:20:00,208.06,208.07,207.94,207.95,501600.0,174.377,174.3854,174.2764,174.2848,501600.0
2015-04-08 12:25:00,207.95,207.98,207.87,207.88,307600.0,174.2848,174.3099,174.2177,174.2261,307600.0
2015-04-08 12:30:00,207.87,207.92,207.82,207.87,461300.0,174.2177,174.2596,174.1758,174.2177,461300.0
2015-04-08 12:35:00,207.88,207.92,207.8,207.87,483000.0,174.2261,174.2596,174.1591,174.2177,483000.0
2015-04-08 12:40:00,207.87,207.98,207.85,207.94,367000.0,174.2177,174.3099,174.201,174.2764,367000.0
2015-04-08 12:45:00,207.93,208.06,207.91,208.03,372900.0,174.268,174.377,174.2513,174.3518,372900.0
2015-04-08 12:50:00,208.03,208.05,207.82,207.89,320000.0,174.3518,174.3686,174.1758,174.2345,320000.0
2015-04-08 12:55:00,207.9,207.95,207.86,207.89,440300.0,174.2429,174.2848,174.2093,174.2345,440300.0
2015-04-08 13:00:00,207.9,207.97,207.89,207.91,444700.0,174.2429,174.3015,174.2345,174.2513,444700.0
2015-04-08 13:05:00,207.9,208.02,207.89,208.0,257400.0,174.2429,174.3434,174.2345,174.3267,257400.0
2015-04-08 13:10:00,207.99,208.03,207.82,207.82,247500.0,174.3183,174.3518,174.1758,174.1758,247500.0
2015-04-08 13:15:00,207.83,207.83,207.64,207.74,804700.0,174.1842,174.1842,174.025,174.1088,804700.0
2015-04-08 13:20:00,207.74,207.82,207.71,207.79,220800.0,174.1088,174.1758,174.0836,174.1507,220800.0
2015-04-08 13:25:00,207.79,207.89,207.76,207.84,264100.0,174.1507,174.2345,174.1255,174.1926,264100.0
2015-04-08 13:30:00,207.83,207.89,207.8,207.85,184100.0,174.1842,174.2345,174.1591,174.201,184100.0
2015-04-08 13:35:00,207.86,207.89,207.78,207.82,186500.0,174.2093,174.2345,174.1423,174.1758,186500.0
2015-04-08 13:40:00,207.82,207.82,207.73,207.77,241000.0,174.1758,174.1758,174.1004,174.1339,241000.0
2015-04-08 13:45:00,207.77,207.88,207.76,207.84,301800.0,174.1339,174.2261,174.1255,174.1926,301800.0
2015-04-08 13:50:00,207.84,208.02,207.83,208.01,335200.0,174.1926,174.3434,174.1842,174.3351,335200.0
2015-04-08 13:55:00,208.0,208.02,207.87,207.95,464400.0,174.3267,174.3434,174.2177,174.2848,464400.0
2015-04-08 14:00:00,207.95,207.99,207.44,207.7,3081800.0,174.2848,174.3183,173.8573,174.0753,3081800.0
2015-04-08 14:05:00,207.69,207.85,207.12,207.16,2067500.0,174.0669,174.201,173.5891,173.6227,2067500.0
2015-04-08 14:10:00,207.16,208.07,207.08,207.97,3245700.0,173.6227,174.3854,173.5556,174.3015,3245700.0
2015-04-08 14:15:00,207.97,208.3,207.91,208.15,2490700.0,174.3015,174.5781,174.2513,174.4524,2490700.0
2015-04-08 14:20:00,208.16,208.45,208.14,208.15,2036700.0,174.4608,174.7038,174.444,174.4524,2036700.0
2015-04-08 14:25:00,208.14,208.2,208.0,208.07,1064400.0,174.444,174.4943,174.3267,174.3854,1064400.0
2015-04-08 14:30:00,208.06,208.1,207.94,208.08,651200.0,174.377,174.4105,174.2764,174.3937,651200.0
2015-04-08 14:35:00,208.08,208.14,207.89,208.01,849100.0,174.3937,174.444,174.2345,174.3351,849100.0
2015-04-08 14:40:00,208.0,208.0,207.76,207.91,884500.0,174.3267,174.3267,174.1255,174.2513,884500.0
2015-04-08 14:45:00,207.9,208.06,207.85,208.04,714600.0,174.2429,174.377,174.201,174.3602,714600.0
2015-04-08 14:50:00,208.05,208.06,207.65,207.67,1098000.0,174.3686,174.377,174.0333,174.0501,1098000.0
2015-04-08 14:55:00,207.67,207.79,207.58,207.79,1078900.0,174.0501,174.1507,173.9747,174.1507,1078900.0
2015-04-08 15:00:00,207.79,207.96,207.75,207.93,952500.0,174.1507,174.2932,174.1172,174.268,952500.0
2015-04-08 15:05:00,207.94,207.95,207.83,207.86,375500.0,174.2764,174.2848,174.1842,174.2093,375500.0
2015-04-08 15:10:00,207.87,207.96,207.64,207.67,829200.0,174.2177,174.2932,174.025,174.0501,829200.0
2015-04-08 15:15:00,207.67,207.85,207.65,207.78,940200.0,174.0501,174.201,174.0333,174.1423,940200.0
2015-04-08 15:20:00,207.79,207.82,207.6,207.72,963300.0,174.1507,174.1758,173.9914,174.092,963300.0
2015-04-08 15:25:00,207.71,207.97,207.7,207.79,979600.0,174.0836,174.3015,174.0753,174.1507,979600.0
2015-04-08 15:30:00,207.77,207.87,207.69,207.77,1035200.0,174.1339,174.2177,174.0669,174.1339,1035200.0
2015-04-08 15:35:00,207.77,207.9,207.73,207.87,1042500.0,174.1339,174.2429,174.1004,174.2177,1042500.0
2015-04-08 15:40:00,207.88,208.08,207.81,207.93,2024800.0,174.2261,174.3937,174.1674,174.268,2024800.0
2015-04-08 15:45:00,207.93,208.0,207.75,207.81,1697100.0,174.268,174.3267,174.1172,174.1674,1697100.0
2015-04-08 15:50:00,207.81,207.91,207.77,207.86,1093300.0,174.1674,174.2513,174.1339,174.2093,1093300.0
2015-04-08 15:55:00,207.86,208.0,207.76,207.99,3746100.0,174.2093,174.3267,174.1255,174.3183,3746100.0
2015-04-09 09:30:00,207.78,208.52,207.75,208.46,2465900.0,174.1423,174.7625,174.1172,174.7122,2465900.0
2015-04-09 09:35:00,208.47,208.65,208.32,208.49,1755900.0,174.7206,174.8715,174.5949,174.7374,1755900.0
2015-04-09 09:40:00,208.49,208.52,208.2,208.22,1278800.0,174.7374,174.7625,174.4943,174.5111,1278800.0
2015-04-09 09:45:00,208.21,208.4,208.2,208.23,759400.0,174.5027,174.6619,174.4943,174.5194,759400.0
2015-04-09 09:50:00,208.23,208.23,207.77,207.83,1602100.0,174.5194,174.5194,174.1339,174.1842,1602100.0
2015-04-09 09:55:00,207.84,208.01,207.81,208.01,927800.0,174.1926,174.3351,174.1674,174.3351,927800.0
2015-04-09 10:00:00,208.0,208.34,207.99,208.27,1287400.0,174.3267,174.6116,174.3183,174.553,1287400.0
2015-04-09 10:05:00,208.26,208.26,207.85,208.04,1195800.0,174.5446,174.5446,174.201,174.3602,1195800.0
2015-04-09 10:10:00,208.04,208.21,207.84,208.09,597100.0,174.3602,174.5027,174.1926,174.4021,597100.0
2015-04-09 10:15:00,208.1,208.13,207.84,207.9,944500.0,174.4105,174.4356,174.1926,174.2429,944500.0
2015-04-09 10:20:00,207.89,208.08,207.67,207.89,1344900.0,174.2345,174.3937,174.0501,174.2345,1344900.0
2015-04-09 10:25:00,207.88,208.12,207.82,208.08,811900.0,174.2261,174.4273,174.1758,174.3937,811900.0
2015-04-09 10:30:00,208.08,208.11,207.86,207.99,851900.0,174.3937,174.4189,174.2093,174.3183,851900.0
2015-04-09 10:35:00,207.99,208.0,207.73,207.88,923400.0,174.3183,174.3267,174.1004,174.2261,923400.0
2015-04-09 10:40:00,207.87,207.92,207.54,207.65,1324600.0,174.2177,174.2596,173.9412,174.0333,1324600.0
2015-04-09 10:45:00,207.64,207.64,207.46,207.57,1363700.0,174.025,174.025,173.8741,173.9663,1363700.0
2015-04-09 10:50:00,207.57,207.61,207.4,207.57,935700.0,173.9663,173.9998,173.8238,173.9663,935700.0
2015-04-09 10:55:00,207.58,207.79,207.47,207.78,1099800.0,173.9747,174.1507,173.8825,174.1423,1099800.0
2015-04-09 11:00:00,207.78,207.78,207.6,207.69,845100.0,174.1423,174.1423,173.9914,174.0669,845100.0
2015-04-09 11:05:00,207.68,207.68,207.58,207.61,629000.0,174.0585,174.0585,173.9747,173.9998,629000.0
2015-04-09 11:10:00,207.6,207.66,207.5,207.64,490600.0,173.9914,174.0417,173.9076,174.025,490600.0
2015-04-09 11:15:00,207.64,207.65,207.32,207.4,894800.0,174.025,174.0333,173.7568,173.8238,894800.0
2015-04-09 11:20:00,207.39,207.45,207.19,207.42,1139800.0,173.8154,173.8657,173.6478,173.8406,1139800.0
2015-04-09 11:25:00,207.42,207.65,207.38,207.64,969900.0,173.8406,174.0333,173.8071,174.025,969900.0
2015-04-09 11:30:00,207.64,207.78,207.56,207.76,905800.0,174.025,174.1423,173.9579,174.1255,905800.0
2015-04-09 11:35:00,207.76,207.84,207.71,207.77,769700.0,174.1255,174.1926,174.0836,174.1339,769700.0
2015-04-09 11:40:00,207.77,207.94,207.72,207.9,842300.0,174.1339,174.2764,174.092,174.2429,842300.0
2015-04-09 11:45:00,207.89,208.01,207.84,207.88,482800.0,174.2345,174.3351,174.1926,174.2261,482800.0
2015-04-09 11:50:00,207.88,207.93,207.81,207.82,469700.0,174.2261,174.268,174.1674,174.1758,469700.0
2015-04-09 11:55:00,207.81,207.89,207.76,207.88,562000.0,174.1674,174.2345,174.1255,174.2261,562000.0
2015-04-09 12:00:00,207.88,207.94,207.83,207.92,520300.0,174.2261,174.2764,174.1842,174.2596,520300.0
2015-04-09 12:05:00,207.92,207.94,207.86,207.89,242400.0,174.2596,174.2764,174.2093,174.2345,242400.0
2015-04-09 12:10:00,207.88,207.96,207.86,207.96,261500.0,174.2261,174.2932,174.2093,174.2932,261500.0
2015-04-09 12:15:00,207.96,208.11,207.94,208.02,791100.0,174.2932,174.4189,174.2764,174.3434,791100.0
2015-04-09 12:20:00,208.02,208.19,207.98,208.19,863100.0,174.3434,174.4859,174.3099,174.4859,863100.0
2015-04-09 12:25:00,208.19,208.32,208.18,208.23,1031100.0,174.4859,174.5949,174.4775,174.5194,1031100.0
2015-04-09 12:30:00,208.24,208.25,208.09,208.13,560800.0,174.5278,174.5362,174.4021,174.4356,560800.0
2015-04-09 12:35:00,208.13,208.25,208.12,208.22,443200.0,174.4356,174.5362,174.4273,174.5111,443200.0
2015-04-09 12:40:00,208.22,208.26,208.11,208.17,435800.0,174.5111,174.5446,174.4189,174.4692,435800.0
2015-04-09 12:45:00,208.17,208.22,208.11,208.18,332800.0,174.4692,174.5111,174.4189,174.4775,332800.0
2015-04-09 12:50:00,208.17,208.31,208.15,208.29,423200.0,174.4692,174.5865,174.4524,174.5697,423200.0
2015-04-09 12:55:00,208.3,208.32,208.22,208.29,300200.0,174.5781,174.5949,174.5111,174.5697,300200.0
2015-04-09 13:00:00,208.3,208.38,208.13,208.16,811600.0,174.5781,174.6452,174.4356,174.4608,811600.0
2015-04-09 13:05:00,208.18,208.23,208.15,208.23,344700.0,174.4775,174.5194,174.4524,174.5194,344700.0
2015-04-09 13:10:00,208.23,208.34,208.23,208.27,601900.0,174.5194,174.6116,174.5194,174.553,601900.0
2015-04-09 13:15:00,208.27,208.33,208.24,208.31,293600.0,174.553,174.6033,174.5278,174.5865,293600.0
2015-04-09 13:20:00,208.31,208.46,208.28,208.4,719300.0,174.5865,174.7122,174.5614,174.6619,719300.0
2015-04-09 13:25:00,208.4,208.45,208.33,208.34,444900.0,174.6619,174.7038,174.6033,174.6116,444900.0
2015-04-09 13:30:00,208.34,208.35,208.22,208.24,366000.0,174.6116,174.62,174.5111,174.5278,366000.0
2015-04-09 13:35:00,208.25,208.3,208.1,208.11,708500.0,174.5362,174.5781,174.4105,174.4189,708500.0
2015-04-09 13:40:00,208.12,208.16,208.04,208.15,500300.0,174.4273,174.4608,174.3602,174.4524,500300.0
2015-04-09 13:45:00,208.14,208.25,208.14,208.22,240200.0,174.444,174.5362,174.444,174.5111,240200.0
2015-04-09 13:50:00,208.22,208.29,208.17,208.17,228000.0,174.5111,174.5697,174.4692,174.4692,228000.0
2015-04-09 13:55:00,208.18,208.21,208.1,208.13,526200.0,174.4775,174.5027,174.4105,174.4356,526200.0
2015-04-09 14:00:00,208.14,208.2,208.09,208.19,437600.0,174.444,174.4943,174.4021,174.4859,437600.0
2015-04-09 14:05:00,208.18,208.23,208.12,208.19,387400.0,174.4775,174.5194,174.4273,174.4859,387400.0
2015-04-09 14:10:00,208.19,208.28,208.18,208.22,284400.0,174.4859,174.5614,174.4775,174.5111,284400.0
2015-04-09 14:15:00,208.23,208.26,208.18,208.23,247800.0,174.5194,174.5446,174.4775,174.5194,247800.0
2015-04-09 14:20:00,208.22,208.23,208.04,208.16,491200.0,174.5111,174.5194,174.3602,174.4608,491200.0
2015-04-09 14:25:00,208.15,208.22,208.11,208.16,391100.0,174.4524,174.5111,174.4189,174.4608,391100.0
2015-04-09 14:30:00,208.16,208.2,208.1,208.12,372700.0,174.4608,174.4943,174.4105,174.4273,372700.0
2015-04-09 14:35:00,208.12,208.42,208.11,208.4,861200.0,174.4273,174.6787,174.4189,174.6619,861200.0
2015-04-09 14:40:00,208.4,208.46,208.33,208.37,582500.0,174.6619,174.7122,174.6033,174.6368,582500.0
2015-04-09 14:45:00,208.37,208.38,208.27,208.28,279400.0,174.6368,174.6452,174.553,174.5614,279400.0
2015-04-09 14:50:00,208.28,208.37,208.26,208.36,249600.0,174.5614,174.6368,174.5446,174.6284,249600.0
2015-04-09 14:55:00,208.36,208.53,208.35,208.47,846800.0,174.6284,174.7709,174.62,174.7206,846800.0
2015-04-09 15:00:00,208.47,208.68,208.46,208.63,1109500.0,174.7206,174.8966,174.7122,174.8547,1109500.0
2015-04-09 15:05:00,208.63,208.65,208.51,208.56,607200.0,174.8547,174.8715,174.7541,174.796,607200.0
2015-04-09 15:10:00,208.56,209.15,208.55,209.06,2606100.0,174.796,175.2905,174.7876,175.2151,2606100.0
2015-04-09 15:15:00,209.05,209.06,208.88,208.93,1720300.0,175.2067,175.2151,175.0642,175.1061,1720300.0
2015-04-09 15:20:00,208.91,209.0,208.85,208.93,1321700.0,175.0894,175.1648,175.0391,175.1061,1321700.0
2015-04-09 15:25:00,208.92,209.14,208.84,209.12,1310900.0,175.0977,175.2821,175.0307,175.2654,1310900.0
2015-04-09 15:30:00,209.12,209.18,208.77,208.79,1577900.0,175.2654,175.3157,174.972,174.9888,1577900.0
2015-04-09 15:35:00,208.78,208.86,208.73,208.83,883300.0,174.9804,175.0475,174.9385,175.0223,883300.0
2015-04-09 15:40:00,208.84,208.92,208.79,208.85,809000.0,175.0307,175.0977,174.9888,175.0391,809000.0
2015-04-09 15:45:00,208.84,208.93,208.74,208.82,1827200.0,175.0307,175.1061,174.9469,175.0139,1827200.0
2015-04-09 15:50:00,208.81,209.0,208.79,208.92,1392900.0,175.0056,175.1648,174.9888,175.0977,1392900.0
2015-04-09 15:55:00,208.93,209.05,208.86,208.93,3916600.0,175.1061,175.2067,175.0475,175.1061,3916600.0
2015-04-10 09:30:00,209.19,209.36,209.08,209.22,2301800.0,175.324,175.4665,175.2318,175.3492,2301800.0
2015-04-10 09:35:00,209.22,209.32,209.03,209.16,1677900.0,175.3492,175.433,175.1899,175.2989,1677900.0
2015-04-10 09:40:00,209.16,209.24,208.97,209.02,1148700.0,175.2989,175.3659,175.1396,175.1816,1148700.0
2015-04-10 09:45:00,209.03,209.27,208.96,209.27,1182000.0,175.1899,175.3911,175.1313,175.3911,1182000.0
2015-04-10 09:50:00,209.27,209.31,209.21,209.25,867600.0,175.3911,175.4246,175.3408,175.3743,867600.0
2015-04-10 09:55:00,209.24,209.29,209.17,209.23,739300.0,175.3659,175.4078,175.3073,175.3576,739300.0
2015-04-10 10:00:00,209.22,209.4,209.2,209.36,1022500.0,175.3492,175.5,175.3324,175.4665,1022500.0
2015-04-10 10:05:00,209.36,209.48,209.27,209.48,948000.0,175.4665,175.5671,175.3911,175.5671,948000.0
2015-04-10 10:10:00,209.47,209.48,209.32,209.4,575600.0,175.5587,175.5671,175.433,175.5,575600.0
2015-04-10 10:15:00,209.39,209.49,209.26,209.31,843100.0,175.4917,175.5755,175.3827,175.4246,843100.0
2015-04-10 10:20:00,209.31,209.47,209.28,209.4,836300.0,175.4246,175.5587,175.3995,175.5,836300.0
2015-04-10 10:25:00,209.4,209.47,209.35,209.44,590500.0,175.5,175.5587,175.4581,175.5336,590500.0
2015-04-10 10:30:00,209.44,209.58,209.44,209.5,811100.0,175.5336,175.6509,175.5336,175.5838,811100.0
2015-04-10 10:35:00,209.51,209.71,209.51,209.67,883000.0,175.5922,175.7599,175.5922,175.7263,883000.0
2015-04-10 10:40:00,209.67,209.69,209.55,209.65,865300.0,175.7263,175.7431,175.6258,175.7096,865300.0
2015-04-10 10:45:00,209.65,209.69,209.57,209.63,589700.0,175.7096,175.7431,175.6425,175.6928,589700.0
2015-04-10 10:50:00,209.62,209.82,209.61,209.69,1119900.0,175.6844,175.852,175.676,175.7431,1119900.0
2015-04-10 10:55:00,209.69,209.71,209.63,209.67,469200.0,175.7431,175.7599,175.6928,175.7263,469200.0
2015-04-10 11:00:00,209.66,209.71,209.63,209.67,439700.0,175.7179,175.7599,175.6928,175.7263,439700.0
2015-04-10 11:05:00,209.68,209.73,209.67,209.69,287500.0,175.7347,175.7766,175.7263,175.7431,287500.0
2015-04-10 11:10:00,209.69,209.71,209.62,209.68,454200.0,175.7431,175.7599,175.6844,175.7347,454200.0
2015-04-10 11:15:00,209.68,209.73,209.65,209.68,311400.0,175.7347,175.7766,175.7096,175.7347,311400.0
2015-04-10 11:20:00,209.67,209.79,209.66,209.77,497500.0,175.7263,175.8269,175.7179,175.8101,497500.0
2015-04-10 11:25:00,209.77,209.9,209.76,209.88,803200.0,175.8101,175.9191,175.8018,175.9023,803200.0
2015-04-10 11:30:00,209.88,209.93,209.82,209.91,950800.0,175.9023,175.9442,175.852,175.9275,950800.0
2015-04-10 11:35:00,209.92,209.98,209.88,209.91,698200.0,175.9359,175.9861,175.9023,175.9275,698200.0
2015-04-10 11:40:00,209.9,209.94,209.87,209.93,267500.0,175.9191,175.9526,175.8939,175.9442,267500.0
2015-04-10 11:45:00,209.93,209.94,209.8,209.8,441100.0,175.9442,175.9526,175.8353,175.8353,441100.0
2015-04-10 11:50:00,209.8,209.84,209.75,209.83,319400.0,175.8353,175.8688,175.7934,175.8604,319400.0
2015-04-10 11:55:00,209.83,209.84,209.75,209.75,268900.0,175.8604,175.8688,175.7934,175.7934,268900.0
2015-04-10 12:00:00,209.76,209.82,209.75,209.75,352500.0,175.8018,175.852,175.7934,175.7934,352500.0
2015-04-10 12:05:00,209.75,209.8,209.73,209.78,1420800.0,175.7934,175.8353,175.7766,175.8185,1420800.0
2015-04-10 12:10:00,209.78,209.79,209.73,209.76,255700.0,175.8185,175.8269,175.7766,175.8018,255700.0
2015-04-10 12:15:00,209.77,209.82,209.72,209.81,331200.0,175.8101,175.852,175.7682,175.8437,331200.0
2015-04-10 12:20:00,209.81,209.83,209.75,209.82,340200.0,175.8437,175.8604,175.7934,175.852,340200.0
2015-04-10 12:25:00,209.82,209.82,209.76,209.79,427500.0,175.852,175.852,175.8018,175.8269,427500.0
2015-04-10 12:30:00,209.8,209.83,209.79,209.81,183500.0,175.8353,175.8604,175.8269,175.8437,183500.0
2015-04-10 12:35:00,209.81,209.89,209.8,209.87,370400.0,175.8437,175.9107,175.8353,175.8939,370400.0
2015-04-10 12:40:00,209.87,209.92,209.83,209.9,256200.0,175.8939,175.9359,175.8604,175.9191,256200.0
2015-04-10 12:45:00,209.9,209.93,209.81,209.83,431900.0,175.9191,175.9442,175.8437,175.8604,431900.0
2015-04-10 12:50:00,209.84,209.87,209.8,209.84,216700.0,175.8688,175.8939,175.8353,175.8688,216700.0
2015-04-10 12:55:00,209.84,209.87,209.79,209.84,350700.0,175.8688,175.8939,175.8269,175.8688,350700.0
2015-04-10 13:00:00,209.84,209.88,209.83,209.87,283900.0,175.8688,175.9023,175.8604,175.8939,283900.0
2015-04-10 13:05:00,209.86,209.88,209.83,209.84,267500.0,175.8856,175.9023,175.8604,175.8688,267500.0
2015-04-10 13:10:00,209.83,209.87,209.78,209.78,311200.0,175.8604,175.8939,175.8185,175.8185,311200.0
2015-04-10 13:15:00,209.79,209.8,209.74,209.78,323900.0,175.8269,175.8353,175.785,175.8185,323900.0
2015-04-10 13:20:00,209.78,209.81,209.76,209.78,412600.0,175.8185,175.8437,175.8018,175.8185,412600.0
2015-04-10 13:25:00,209.77,209.81,209.66,209.73,457000.0,175.8101,175.8437,175.7179,175.7766,457000.0
2015-04-10 13:30:00,209.74,209.78,209.72,209.76,343300.0,175.785,175.8185,175.7682,175.8018,343300.0
2015-04-10 13:35:00,209.76,209.85,209.76,209.82,267400.0,175.8018,175.8772,175.8018,175.852,267400.0
2015-04-10 13:40:00,209.81,209.88,209.81,209.85,173300.0,175.8437,175.9023,175.8437,175.8772,173300.0
2015-04-10 13:45:00,209.86,209.95,209.85,209.92,596100.0,175.8856,175.961,175.8772,175.9359,596100.0
2015-04-10 13:50:00,209.92,209.95,209.88,209.9,180500.0,175.9359,175.961,175.9023,175.9191,180500.0
2015-04-10 13:55:00,209.9,209.93,209.87,209.89,158500.0,175.9191,175.9442,175.8939,175.9107,158500.0
2015-04-10 14:00:00,209.9,209.95,209.89,209.93,312600.0,175.9191,175.961,175.9107,175.9442,312600.0
2015-04-10 14:05:00,209.93,209.94,209.85,209.9,234600.0,175.9442,175.9526,175.8772,175.9191,234600.0
2015-04-10 14:10:00,209.9,209.99,209.89,209.99,434700.0,175.9191,175.9945,175.9107,175.9945,434700.0
2015-04-10 14:15:00,209.99,210.01,209.89,209.91,557200.0,175.9945,176.0113,175.9107,175.9275,557200.0
2015-04-10 14:20:00,209.9,209.91,209.74,209.78,836200.0,175.9191,175.9275,175.785,175.8185,836200.0
2015-04-10 14:25:00,209.78,209.85,209.76,209.8,720300.0,175.8185,175.8772,175.8018,175.8353,720300.0
2015-04-10 14:30:00,209.8,209.86,209.76,209.78,671900.0,175.8353,175.8856,175.8018,175.8185,671900.0
2015-04-10 14:35:00,209.78,209.88,209.75,209.88,426900.0,175.8185,175.9023,175.7934,175.9023,426900.0
2015-04-10 14:40:00,209.88,209.95,209.81,209.93,508100.0,175.9023,175.961,175.8437,175.9442,508100.0
2015-04-10 14:45:00,209.93,209.95,209.91,209.94,234200.0,175.9442,175.961,175.9275,175.9526,234200.0
2015-04-10 14:50:00,209.94,210.03,209.92,210.01,599800.0,175.9526,176.028,175.9359,176.0113,599800.0
2015-04-10 14:55:00,210.0,210.09,209.95,209.96,511300.0,176.0029,176.0783,175.961,175.9694,511300.0
2015-04-10 15:00:00,209.96,210.0,209.88,209.92,751200.0,175.9694,176.0029,175.9023,175.9359,751200.0
2015-04-10 15:05:00,209.92,209.96,209.91,209.93,314000.0,175.9359,175.9694,175.9275,175.9442,314000.0
2015-04-10 15:10:00,209.94,210.01,209.92,209.92,580600.0,175.9526,176.0113,175.9359,175.9359,580600.0
2015-04-10 15:15:00,209.93,209.94,209.77,209.78,881800.0,175.9442,175.9526,175.8101,175.8185,881800.0
2015-04-10 15:20:00,209.78,209.86,209.74,209.86,885300.0,175.8185,175.8856,175.785,175.8856,885300.0
2015-04-10 15:25:00,209.85,209.9,209.75,209.9,907600.0,175.8772,175.9191,175.7934,175.9191,907600.0
2015-04-10 15:30:00,209.9,209.95,209.82,209.95,922900.0,175.9191,175.961,175.852,175.961,922900.0
2015-04-10 15:35:00,209.95,210.04,209.94,210.0,985600.0,175.961,176.0364,175.9526,176.0029,985600.0
2015-04-10 15:40:00,210.0,210.06,209.93,210.01,1218400.0,176.0029,176.0532,175.9442,176.0113,1218400.0
2015-04-10 15:45:00,210.01,210.04,209.96,209.99,799100.0,176.0113,176.0364,175.9694,175.9945,799100.0
2015-04-10 15:50:00,209.98,209.99,209.8,209.97,2238900.0,175.9861,175.9945,175.8353,175.9778,2238900.0
2015-04-10 15:55:00,209.97,210.05,209.93,210.04,3054300.0,175.9778,176.0448,175.9442,176.0364,3054300.0
2015-04-13 09:30:00,209.87,210.27,209.84,210.23,1676000.0,175.8939,176.2292,175.8688,176.1957,1676000.0
2015-04-13 09:35:00,210.24,210.37,210.15,210.37,1278600.0,176.204,176.313,176.1286,176.313,1278600.0
2015-04-13 09:40:00,210.37,210.44,210.26,210.43,962900.0,176.313,176.3717,176.2208,176.3633,962900.0
2015-04-13 09:45:00,210.44,210.48,210.33,210.38,858000.0,176.3717,176.4052,176.2795,176.3214,858000.0
2015-04-13 09:50:00,210.39,210.46,210.35,210.43,612000.0,176.3298,176.3884,176.2962,176.3633,612000.0
2015-04-13 09:55:00,210.44,210.5,210.41,210.45,662300.0,176.3717,176.422,176.3465,176.3801,662300.0
2015-04-13 10:00:00,210.45,210.5,210.31,210.36,501100.0,176.3801,176.422,176.2627,176.3046,501100.0
2015-04-13 10:05:00,210.36,210.45,210.35,210.38,377600.0,176.3046,176.3801,176.2962,176.3214,377600.0
2015-04-13 10:10:00,210.38,210.53,210.38,210.45,690400.0,176.3214,176.4471,176.3214,176.3801,690400.0
2015-04-13 10:15:00,210.46,210.46,210.29,210.35,599100.0,176.3884,176.3884,176.246,176.2962,599100.0
2015-04-13 10:20:00,210.35,210.63,210.32,210.56,687500.0,176.2962,176.5309,176.2711,176.4722,687500.0
2015-04-13 10:25:00,210.56,210.59,210.49,210.49,328800.0,176.4722,176.4974,176.4136,176.4136,328800.0
2015-04-13 10:30:00,210.5,210.58,210.48,210.5,322000.0,176.422,176.489,176.4052,176.422,322000.0
2015-04-13 10:35:00,210.5,210.53,210.39,210.44,551700.0,176.422,176.4471,176.3298,176.3717,551700.0
2015-04-13 10:40:00,210.45,210.45,210.35,210.38,528000.0,176.3801,176.3801,176.2962,176.3214,528000.0
2015-04-13 10:45:00,210.38,210.41,210.3,210.32,407100.0,176.3214,176.3465,176.2543,176.2711,407100.0
2015-04-13 10:50:00,210.31,210.37,210.23,210.28,709600.0,176.2627,176.313,176.1957,176.2376,709600.0
2015-04-13 10:55:00,210.28,210.35,210.2,210.22,518600.0,176.2376,176.2962,176.1705,176.1873,518600.0
2015-04-13 11:00:00,210.21,210.32,210.2,210.29,359900.0,176.1789,176.2711,176.1705,176.246,359900.0
2015-04-13 11:05:00,210.28,210.34,210.25,210.33,523300.0,176.2376,176.2879,176.2124,176.2795,523300.0
2015-04-13 11:10:00,210.33,210.41,210.18,210.38,3782500.0,176.2795,176.3465,176.1538,176.3214,3782500.0
2015-04-13 11:15:00,210.38,210.4,210.3,210.37,321300.0,176.3214,176.3381,176.2543,176.313,321300.0
2015-04-13 11:20:00,210.36,210.36,210.26,210.3,380700.0,176.3046,176.3046,176.2208,176.2543,380700.0
2015-04-13 11:25:00,210.31,210.41,210.23,210.24,375500.0,176.2627,176.3465,176.1957,176.204,375500.0
2015-04-13 11:30:00,210.24,210.4,210.24,210.37,643300.0,176.204,176.3381,176.204,176.313,643300.0
2015-04-13 11:35:00,210.37,210.44,210.36,210.37,527800.0,176.313,176.3717,176.3046,176.313,527800.0
2015-04-13 11:40:00,210.36,210.38,210.27,210.35,410300.0,176.3046,176.3214,176.2292,176.2962,410300.0
2015-04-13 11:45:00,210.36,210.38,210.25,210.28,538000.0,176.3046,176.3214,176.2124,176.2376,538000.0
2015-04-13 11:50:00,210.27,210.31,210.14,210.16,804700.0,176.2292,176.2627,176.1202,176.137,804700.0
2015-04-13 11:55:00,210.15,210.24,210.15,210.16,523000.0,176.1286,176.204,176.1286,176.137,523000.0
2015-04-13 12:00:00,210.16,210.21,210.13,210.14,480900.0,176.137,176.1789,176.1119,176.1202,480900.0
2015-04-13 12:05:00,210.14,210.18,210.07,210.11,361100.0,176.1202,176.1538,176.0616,176.0951,361100.0
2015-04-13 12:10:00,210.1,210.1,209.97,210.03,703000.0,176.0867,176.0867,175.9778,176.028,703000.0
2015-04-13 12:15:00,210.02,210.09,209.97,209.98,933800.0,176.0197,176.0783,175.9778,175.9861,933800.0
2015-04-13 12:20:00,209.98,210.05,209.97,210.02,297000.0,175.9861,176.0448,175.9778,176.0197,297000.0
2015-04-13 12:25:00,210.03,210.03,209.87,209.98,803500.0,176.028,176.028,175.8939,175.9861,803500.0
2015-04-13 12:30:00,209.98,210.06,209.91,210.05,827900.0,175.9861,176.0532,175.9275,176.0448,827900.0
2015-04-13 12:35:00,210.06,210.08,210.03,210.08,475000.0,176.0532,176.07,176.028,176.07,475000.0
2015-04-13 12:40:00,210.08,210.11,210.0,210.06,465900.0,176.07,176.0951,176.0029,176.0532,465900.0
2015-04-13 12:45:00,210.06,210.12,210.05,210.07,545100.0,176.0532,176.1035,176.0448,176.0616,545100.0
2015-04-13 12:50:00,210.06,210.07,210.02,210.05,212400.0,176.0532,176.0616,176.0197,176.0448,212400.0
2015-04-13 12:55:00,210.05,210.08,210.0,210.05,318600.0,176.0448,176.07,176.0029,176.0448,318600.0
2015-04-13 13:00:00,210.05,210.05,209.95,209.96,368300.0,176.0448,176.0448,175.961,175.9694,368300.0
2015-04-13 13:05:00,209.95,209.97,209.74,209.78,912800.0,175.961,175.9778,175.785,175.8185,912800.0
2015-04-13 13:10:00,209.78,209.79,209.63,209.76,880300.0,175.8185,175.8269,175.6928,175.8018,880300.0
2015-04-13 13:15:00,209.76,209.77,209.69,209.73,399900.0,175.8018,175.8101,175.7431,175.7766,399900.0
2015-04-13 13:20:00,209.73,209.79,209.59,209.62,511300.0,175.7766,175.8269,175.6593,175.6844,511300.0
2015-04-13 13:25:00,209.61,209.66,209.55,209.59,714500.0,175.676,175.7179,175.6258,175.6593,714500.0
2015-04-13 13:30:00,209.59,209.64,209.52,209.63,853500.0,175.6593,175.7012,175.6006,175.6928,853500.0
2015-04-13 13:35:00,209.63,209.68,209.6,209.67,641900.0,175.6928,175.7347,175.6677,175.7263,641900.0
2015-04-13 13:40:00,209.67,209.68,209.45,209.56,646300.0,175.7263,175.7347,175.5419,175.6341,646300.0
2015-04-13 13:45:00,209.56,209.58,209.48,209.49,328300.0,175.6341,175.6509,175.5671,175.5755,328300.0
2015-04-13 13:50:00,209.49,209.57,209.37,209.56,671600.0,175.5755,175.6425,175.4749,175.6341,671600.0
2015-04-13 13:55:00,209.56,209.72,209.56,209.66,685400.0,175.6341,175.7682,175.6341,175.7179,685400.0
2015-04-13 14:00:00,209.66,209.72,209.65,209.71,438500.0,175.7179,175.7682,175.7096,175.7599,438500.0
2015-04-13 14:05:00,209.71,209.76,209.61,209.7,642800.0,175.7599,175.8018,175.676,175.7515,642800.0
2015-04-13 14:10:00,209.71,209.73,209.59,209.59,281200.0,175.7599,175.7766,175.6593,175.6593,281200.0
2015-04-13 14:15:00,209.6,209.61,209.51,209.59,377800.0,175.6677,175.676,175.5922,175.6593,377800.0
2015-04-13 14:20:00,209.6,209.63,209.52,209.55,632900.0,175.6677,175.6928,175.6006,175.6258,632900.0
2015-04-13 14:25:00,209.56,209.64,209.52,209.61,467300.0,175.6341,175.7012,175.6006,175.676,467300.0
2015-04-13 14:30:00,209.62,209.67,209.51,209.59,602800.0,175.6844,175.7263,175.5922,175.6593,602800.0
2015-04-13 14:35:00,209.59,209.7,209.55,209.68,327800.0,175.6593,175.7515,175.6258,175.7347,327800.0
2015-04-13 14:40:00,209.69,209.78,209.67,209.75,519800.0,175.7431,175.8185,175.7263,175.7934,519800.0
2015-04-13 14:45:00,209.75,209.75,209.46,209.52,563100.0,175.7934,175.7934,175.5503,175.6006,563100.0
2015-04-13 14:50:00,209.51,209.56,209.27,209.44,737500.0,175.5922,175.6341,175.3911,175.5336,737500.0
2015-04-13 14:55:00,209.44,209.5,209.39,209.44,531900.0,175.5336,175.5838,175.4917,175.5336,531900.0
2015-04-13 15:00:00,209.45,209.47,209.35,209.41,465100.0,175.5419,175.5587,175.4581,175.5084,465100.0
2015-04-13 15:05:00,209.41,209.65,209.34,209.6,707900.0,175.5084,175.7096,175.4497,175.6677,707900.0
2015-04-13 15:10:00,209.6,209.61,209.46,209.51,526000.0,175.6677,175.676,175.5503,175.5922,526000.0
2015-04-13 15:15:00,209.51,209.53,209.35,209.41,527200.0,175.5922,175.609,175.4581,175.5084,527200.0
2015-04-13 15:20:00,209.41,209.44,209.18,209.19,725100.0,175.5084,175.5336,175.3157,175.324,725100.0
2015-04-13 15:25:00,209.19,209.26,209.09,209.2,791100.0,175.324,175.3827,175.2402,175.3324,791100.0
2015-04-13 15:30:00,209.2,209.27,209.13,209.2,648200.0,175.3324,175.3911,175.2737,175.3324,648200.0
2015-04-13 15:35:00,209.2,209.3,209.19,209.28,698200.0,175.3324,175.4162,175.324,175.3995,698200.0
2015-04-13 15:40:00,209.28,209.41,209.26,209.37,926700.0,175.3995,175.5084,175.3827,175.4749,926700.0
2015-04-13 15:45:00,209.36,209.37,209.15,209.19,994000.0,175.4665,175.4749,175.2905,175.324,994000.0
2015-04-13 15:50:00,209.2,209.2,209.03,209.16,1163000.0,175.3324,175.3324,175.1899,175.2989,1163000.0
2015-04-13 15:55:00,209.15,209.24,209.06,209.08,2988100.0,175.2905,175.3659,175.2151,175.2318,2988100.0
2015-04-14 09:30:00,208.85,209.49,208.83,209.41,3361300.0,175.0391,175.5755,175.0223,175.5084,3361300.0
2015-04-14 09:35:00,209.4,209.5,209.3,209.42,1143400.0,175.5,175.5838,175.4162,175.5168,1143400.0
2015-04-14 09:40:00,209.43,209.5,209.23,209.29,1200200.0,175.5252,175.5838,175.3576,175.4078,1200200.0
2015-04-14 09:45:00,209.28,209.34,208.95,209.07,1530800.0,175.3995,175.4497,175.1229,175.2235,1530800.0
2015-04-14 09:50:00,209.07,209.22,208.85,208.9,1100100.0,175.2235,175.3492,175.0391,175.081,1100100.0
2015-04-14 09:55:00,208.9,208.99,208.56,208.73,1855600.0,175.081,175.1564,174.796,174.9385,1855600.0
2015-04-14 10:00:00,208.73,208.73,208.25,208.26,2107700.0,174.9385,174.9385,174.5362,174.5446,2107700.0
2015-04-14 10:05:00,208.26,208.35,208.1,208.32,2500900.0,174.5446,174.62,174.4105,174.5949,2500900.0
2015-04-14 10:10:00,208.33,208.59,208.25,208.56,1857200.0,174.6033,174.8212,174.5362,174.796,1857200.0
2015-04-14 10:15:00,208.56,208.68,208.5,208.55,1106800.0,174.796,174.8966,174.7457,174.7876,1106800.0
2015-04-14 10:20:00,208.56,208.65,208.44,208.51,908700.0,174.796,174.8715,174.6955,174.7541,908700.0
2015-04-14 10:25:00,208.51,208.64,208.45,208.56,775900.0,174.7541,174.8631,174.7038,174.796,775900.0
2015-04-14 10:30:00,208.56,208.57,208.28,208.34,781900.0,174.796,174.8044,174.5614,174.6116,781900.0
2015-04-14 10:35:00,208.34,208.43,208.14,208.4,790700.0,174.6116,174.6871,174.444,174.6619,790700.0
2015-04-14 10:40:00,208.41,208.55,208.34,208.53,516600.0,174.6703,174.7876,174.6116,174.7709,516600.0
2015-04-14 10:45:00,208.52,208.72,208.49,208.71,1029000.0,174.7625,174.9301,174.7374,174.9217,1029000.0
2015-04-14 10:50:00,208.71,208.75,208.6,208.7,505100.0,174.9217,174.9553,174.8295,174.9134,505100.0
2015-04-14 10:55:00,208.69,208.73,208.57,208.58,766000.0,174.905,174.9385,174.8044,174.8128,766000.0
2015-04-14 11:00:00,208.58,208.59,208.42,208.57,532800.0,174.8128,174.8212,174.6787,174.8044,532800.0
2015-04-14 11:05:00,208.57,208.81,208.56,208.78,810600.0,174.8044,175.0056,174.796,174.9804,810600.0
2015-04-14 11:10:00,208.79,209.19,208.76,209.17,1663200.0,174.9888,175.324,174.9636,175.3073,1663200.0
2015-04-14 11:15:00,209.17,209.33,209.15,209.16,1300300.0,175.3073,175.4414,175.2905,175.2989,1300300.0
2015-04-14 11:20:00,209.15,209.17,209.04,209.07,1098400.0,175.2905,175.3073,175.1983,175.2235,1098400.0
2015-04-14 11:25:00,209.08,209.12,208.97,209.02,802100.0,175.2318,175.2654,175.1396,175.1816,802100.0
2015-04-14 11:30:00,209.02,209.17,208.98,209.13,759700.0,175.1816,175.3073,175.148,175.2737,759700.0
2015-04-14 11:35:00,209.14,209.16,208.95,208.98,631500.0,175.2821,175.2989,175.1229,175.148,631500.0
2015-04-14 11:40:00,208.99,209.17,208.99,209.09,693500.0,175.1564,175.3073,175.1564,175.2402,693500.0
2015-04-14 11:45:00,209.11,209.17,209.05,209.06,318200.0,175.257,175.3073,175.2067,175.2151,318200.0
2015-04-14 11:50:00,209.05,209.15,209.05,209.14,327200.0,175.2067,175.2905,175.2067,175.2821,327200.0
2015-04-14 11:55:00,209.15,209.2,209.12,209.19,260600.0,175.2905,175.3324,175.2654,175.324,260600.0
2015-04-14 12:00:00,209.2,209.24,209.15,209.17,262000.0,175.3324,175.3659,175.2905,175.3073,262000.0
2015-04-14 12:05:00,209.18,209.38,209.17,209.37,461300.0,175.3157,175.4833,175.3073,175.4749,461300.0
2015-04-14 12:10:00,209.37,209.4,209.3,209.33,347700.0,175.4749,175.5,175.4162,175.4414,347700.0
2015-04-14 12:15:00,209.32,209.35,209.25,209.27,369700.0,175.433,175.4581,175.3743,175.3911,369700.0
2015-04-14 12:20:00,209.27,209.33,209.25,209.31,268100.0,175.3911,175.4414,175.3743,175.4246,268100.0
2015-04-14 12:25:00,209.31,209.37,209.31,209.36,292500.0,175.4246,175.4749,175.4246,175.4665,292500.0
2015-04-14 12:30:00,209.36,209.66,209.35,209.65,1605700.0,175.4665,175.7179,175.4581,175.7096,1605700.0
2015-04-14 12:35:00,209.66,209.71,209.56,209.56,929500.0,175.7179,175.7599,175.6341,175.6341,929500.0
2015-04-14 12:40:00,209.57,209.59,209.44,209.48,520400.0,175.6425,175.6593,175.5336,175.5671,520400.0
2015-04-14 12:45:00,209.48,209.52,209.45,209.47,248700.0,175.5671,175.6006,175.5419,175.5587,248700.0
2015-04-14 12:50:00,209.47,209.57,209.46,209.49,334400.0,175.5587,175.6425,175.5503,175.5755,334400.0
2015-04-14 12:55:00,209.49,209.49,209.4,209.41,373200.0,175.5755,175.5755,175.5,175.5084,373200.0
2015-04-14 13:00:00,209.41,209.44,209.36,209.41,274700.0,175.5084,175.5336,175.4665,175.5084,274700.0
2015-04-14 13:05:00,209.41,209.41,209.34,209.38,184600.0,175.5084,175.5084,175.4497,175.4833,184600.0
2015-04-14 13:10:00,209.38,209.45,209.32,209.36,298700.0,175.4833,175.5419,175.433,175.4665,298700.0
2015-04-14 13:15:00,209.35,209.37,209.23,209.31,457500.0,175.4581,175.4749,175.3576,175.4246,457500.0
2015-04-14 13:20:00,209.31,209.35,209.29,209.33,126400.0,175.4246,175.4581,175.4078,175.4414,126400.0
2015-04-14 13:25:00,209.33,209.37,209.25,209.35,181000.0,175.4414,175.4749,175.3743,175.4581,181000.0
2015-04-14 13:30:00,209.35,209.48,209.35,209.38,328900.0,175.4581,175.5671,175.4581,175.4833,328900.0
2015-04-14 13:35:00,209.38,209.4,209.28,209.31,250300.0,175.4833,175.5,175.3995,175.4246,250300.0
2015-04-14 13:40:00,209.3,209.39,209.29,209.37,230700.0,175.4162,175.4917,175.4078,175.4749,230700.0
2015-04-14 13:45:00,209.38,209.4,209.32,209.33,163700.0,175.4833,175.5,175.433,175.4414,163700.0
2015-04-14 13:50:00,209.32,209.37,209.23,209.36,291300.0,175.433,175.4749,175.3576,175.4665,291300.0
2015-04-14 13:55:00,209.36,209.4,209.32,209.36,232700.0,175.4665,175.5,175.433,175.4665,232700.0
2015-04-14 14:00:00,209.35,209.36,209.23,209.3,353000.0,175.4581,175.4665,175.3576,175.4162,353000.0
2015-04-14 14:05:00,209.31,209.4,209.3,209.36,239300.0,175.4246,175.5,175.4162,175.4665,239300.0
2015-04-14 14:10:00,209.37,209.37,209.25,209.27,419900.0,175.4749,175.4749,175.3743,175.3911,419900.0
2015-04-14 14:15:00,209.27,209.37,209.26,209.35,395300.0,175.3911,175.4749,175.3827,175.4581,395300.0
2015-04-14 14:20:00,209.34,209.37,209.25,209.27,419700.0,175.4497,175.4749,175.3743,175.3911,419700.0
2015-04-14 14:25:00,209.27,209.38,209.26,209.36,238200.0,175.3911,175.4833,175.3827,175.4665,238200.0
2015-04-14 14:30:00,209.37,209.39,209.27,209.27,263800.0,175.4749,175.4917,175.3911,175.3911,263800.0
2015-04-14 14:35:00,209.27,209.29,209.1,209.12,713900.0,175.3911,175.4078,175.2486,175.2654,713900.0
2015-04-14 14:40:00,209.12,209.17,209.09,209.16,372900.0,175.2654,175.3073,175.2402,175.2989,372900.0
2015-04-14 14:45:00,209.17,209.25,209.16,209.22,307000.0,175.3073,175.3743,175.2989,175.3492,307000.0
2015-04-14 14:50:00,209.21,209.25,209.17,209.19,277200.0,175.3408,175.3743,175.3073,175.324,277200.0
2015-04-14 14:55:00,209.18,209.42,209.18,209.37,615100.0,175.3157,175.5168,175.3157,175.4749,615100.0
2015-04-14 15:00:00,209.37,209.57,209.37,209.46,959300.0,175.4749,175.6425,175.4749,175.5503,959300.0
2015-04-14 15:05:00,209.46,209.49,209.37,209.39,369800.0,175.5503,175.5755,175.4749,175.4917,369800.0
2015-04-14 15:10:00,209.39,209.57,209.39,209.54,512200.0,175.4917,175.6425,175.4917,175.6174,512200.0
2015-04-14 15:15:00,209.53,209.58,209.5,209.55,575100.0,175.609,175.6509,175.5838,175.6258,575100.0
2015-04-14 15:20:00,209.54,209.55,209.4,209.45,524700.0,175.6174,175.6258,175.5,175.5419,524700.0
2015-04-14 15:25:00,209.44,209.47,209.33,209.4,505800.0,175.5336,175.5587,175.4414,175.5,505800.0
2015-04-14 15:30:00,209.39,209.6,209.38,209.53,1000700.0,175.4917,175.6677,175.4833,175.609,1000700.0
2015-04-14 15:35:00,209.53,209.54,209.4,209.43,627500.0,175.609,175.6174,175.5,175.5252,627500.0
2015-04-14 15:40:00,209.42,209.52,209.37,209.44,487300.0,175.5168,175.6006,175.4749,175.5336,487300.0
2015-04-14 15:45:00,209.45,209.5,209.4,209.43,655400.0,175.5419,175.5838,175.5,175.5252,655400.0
2015-04-14 15:50:00,209.44,209.46,209.31,209.33,1022600.0,175.5336,175.5503,175.4246,175.4414,1022600.0
2015-04-14 15:55:00,209.33,209.5,209.19,209.48,3773700.0,175.4414,175.5838,175.324,175.5671,3773700.0
2015-04-15 09:30:00,210.05,210.31,209.95,210.2,2545900.0,176.0448,176.2627,175.961,176.1705,2545900.0
2015-04-15 09:35:00,210.2,210.52,210.12,210.47,2250800.0,176.1705,176.4387,176.1035,176.3968,2250800.0
2015-04-15 09:40:00,210.45,210.56,210.4,210.54,1434700.0,176.3801,176.4722,176.3381,176.4555,1434700.0
2015-04-15 09:45:00,210.55,210.59,210.43,210.59,1178700.0,176.4639,176.4974,176.3633,176.4974,1178700.0
2015-04-15 09:50:00,210.58,210.71,210.52,210.57,1647100.0,176.489,176.598,176.4387,176.4806,1647100.0
2015-04-15 09:55:00,210.57,210.63,210.45,210.45,689900.0,176.4806,176.5309,176.3801,176.3801,689900.0
2015-04-15 10:00:00,210.45,210.6,210.38,210.45,1216400.0,176.3801,176.5058,176.3214,176.3801,1216400.0
2015-04-15 10:05:00,210.45,210.46,210.26,210.46,1069100.0,176.3801,176.3884,176.2208,176.3884,1069100.0
2015-04-15 10:10:00,210.46,210.51,210.42,210.45,535400.0,176.3884,176.4303,176.3549,176.3801,535400.0
2015-04-15 10:15:00,210.46,210.53,210.39,210.45,820700.0,176.3884,176.4471,176.3298,176.3801,820700.0
2015-04-15 10:20:00,210.46,210.56,210.44,210.56,783100.0,176.3884,176.4722,176.3717,176.4722,783100.0
2015-04-15 10:25:00,210.56,210.58,210.31,210.35,1032100.0,176.4722,176.489,176.2627,176.2962,1032100.0
2015-04-15 10:30:00,210.34,210.49,210.34,210.48,494300.0,176.2879,176.4136,176.2879,176.4052,494300.0
2015-04-15 10:35:00,210.49,210.56,210.4,210.53,616800.0,176.4136,176.4722,176.3381,176.4471,616800.0
2015-04-15 10:40:00,210.52,210.56,210.45,210.52,717800.0,176.4387,176.4722,176.3801,176.4387,717800.0
2015-04-15 10:45:00,210.51,210.58,210.44,210.48,818100.0,176.4303,176.489,176.3717,176.4052,818100.0
2015-04-15 10:50:00,210.49,210.58,210.49,210.57,475900.0,176.4136,176.489,176.4136,176.4806,475900.0
2015-04-15 10:55:00,210.58,210.65,210.48,210.63,1046400.0,176.489,176.5477,176.4052,176.5309,1046400.0
2015-04-15 11:00:00,210.64,210.66,210.52,210.55,651400.0,176.5393,176.5561,176.4387,176.4639,651400.0
2015-04-15 11:05:00,210.56,210.57,210.43,210.49,759800.0,176.4722,176.4806,176.3633,176.4136,759800.0
2015-04-15 11:10:00,210.49,210.49,210.41,210.46,539100.0,176.4136,176.4136,176.3465,176.3884,539100.0
2015-04-15 11:15:00,210.46,210.48,210.31,210.32,906200.0,176.3884,176.4052,176.2627,176.2711,906200.0
2015-04-15 11:20:00,210.32,210.36,210.2,210.35,888600.0,176.2711,176.3046,176.1705,176.2962,888600.0
2015-04-15 11:25:00,210.35,210.37,210.27,210.37,532500.0,176.2962,176.313,176.2292,176.313,532500.0
2015-04-15 11:30:00,210.36,210.38,210.11,210.18,902700.0,176.3046,176.3214,176.0951,176.1538,902700.0
2015-04-15 11:35:00,210.18,210.23,210.07,210.08,672300.0,176.1538,176.1957,176.0616,176.07,672300.0
2015-04-15 11:40:00,210.08,210.28,210.06,210.25,816800.0,176.07,176.2376,176.0532,176.2124,816800.0
2015-04-15 11:45:00,210.26,210.31,210.22,210.27,410200.0,176.2208,176.2627,176.1873,176.2292,410200.0
2015-04-15 11:50:00,210.27,210.35,210.27,210.3,416200.0,176.2292,176.2962,176.2292,176.2543,416200.0
2015-04-15 11:55:00,210.31,210.47,210.3,210.41,826900.0,176.2627,176.3968,176.2543,176.3465,826900.0
2015-04-15 12:00:00,210.41,210.48,210.4,210.41,601300.0,176.3465,176.4052,176.3381,176.3465,601300.0
2015-04-15 12:05:00,210.41,210.44,210.36,210.38,367700.0,176.3465,176.3717,176.3046,176.3214,367700.0
2015-04-15 12:10:00,210.37,210.41,210.33,210.4,283600.0,176.313,176.3465,176.2795,176.3381,283600.0
2015-04-15 12:15:00,210.4,210.45,210.36,210.42,197500.0,176.3381,176.3801,176.3046,176.3549,197500.0
2015-04-15 12:20:00,210.41,210.5,210.39,210.43,546200.0,176.3465,176.422,176.3298,176.3633,546200.0
2015-04-15 12:25:00,210.43,210.45,210.37,210.43,299200.0,176.3633,176.3801,176.313,176.3633,299200.0
2015-04-15 12:30:00,210.42,210.43,210.23,210.24,424900.0,176.3549,176.3633,176.1957,176.204,424900.0
2015-04-15 12:35:00,210.24,210.36,210.22,210.35,343900.0,176.204,176.3046,176.1873,176.2962,343900.0
2015-04-15 12:40:00,210.35,210.41,210.33,210.37,460500.0,176.2962,176.3465,176.2795,176.313,460500.0
2015-04-15 12:45:00,210.38,210.44,210.35,210.42,289200.0,176.3214,176.3717,176.2962,176.3549,289200.0
2015-04-15 12:50:00,210.41,210.45,210.36,210.42,313300.0,176.3465,176.3801,176.3046,176.3549,313300.0
2015-04-15 12:55:00,210.42,210.54,210.39,210.51,590200.0,176.3549,176.4555,176.3298,176.4303,590200.0
2015-04-15 13:00:00,210.52,210.56,210.46,210.46,422700.0,176.4387,176.4722,176.3884,176.3884,422700.0
2015-04-15 13:05:00,210.46,210.57,210.46,210.48,380100.0,176.3884,176.4806,176.3884,176.4052,380100.0
2015-04-15 13:10:00,210.48,210.56,210.46,210.55,490200.0,176.4052,176.4722,176.3884,176.4639,490200.0
2015-04-15 13:15:00,210.54,210.66,210.54,210.61,499400.0,176.4555,176.5561,176.4555,176.5141,499400.0
2015-04-15 13:20:00,210.62,210.67,210.59,210.64,345700.0,176.5225,176.5644,176.4974,176.5393,345700.0
2015-04-15 13:25:00,210.64,210.97,210.57,210.93,1859800.0,176.5393,176.8159,176.4806,176.7823,1859800.0
2015-04-15 13:30:00,210.92,210.98,210.83,210.93,1244500.0,176.774,176.8242,176.6985,176.7823,1244500.0
2015-04-15 13:35:00,210.94,210.97,210.83,210.84,955700.0,176.7907,176.8159,176.6985,176.7069,955700.0
2015-04-15 13:40:00,210.83,210.94,210.83,210.9,1035400.0,176.6985,176.7907,176.6985,176.7572,1035400.0
2015-04-15 13:45:00,210.9,210.97,210.84,210.87,819500.0,176.7572,176.8159,176.7069,176.7321,819500.0
2015-04-15 13:50:00,210.86,210.88,210.82,210.84,262700.0,176.7237,176.7404,176.6902,176.7069,262700.0
2015-04-15 13:55:00,210.84,210.84,210.77,210.8,922500.0,176.7069,176.7069,176.6482,176.6734,922500.0
2015-04-15 14:00:00,210.8,210.89,210.77,210.88,738100.0,176.6734,176.7488,176.6482,176.7404,738100.0
2015-04-15 14:05:00,210.87,210.97,210.87,210.94,786800.0,176.7321,176.8159,176.7321,176.7907,786800.0
2015-04-15 14:10:00,210.94,211.04,210.87,210.9,932300.0,176.7907,176.8745,176.7321,176.7572,932300.0
2015-04-15 14:15:00,210.89,210.99,210.89,210.95,471100.0,176.7488,176.8326,176.7488,176.7991,471100.0
2015-04-15 14:20:00,210.94,210.97,210.76,210.79,982400.0,176.7907,176.8159,176.6399,176.665,982400.0
2015-04-15 14:25:00,210.79,210.85,210.75,210.82,863800.0,176.665,176.7153,176.6315,176.6902,863800.0
2015-04-15 14:30:00,210.83,210.88,210.77,210.8,666700.0,176.6985,176.7404,176.6482,176.6734,666700.0
2015-04-15 14:35:00,210.79,210.85,210.73,210.85,1120700.0,176.665,176.7153,176.6147,176.7153,1120700.0
2015-04-15 14:40:00,210.84,210.96,210.83,210.96,1033300.0,176.7069,176.8075,176.6985,176.8075,1033300.0
2015-04-15 14:45:00,210.96,211.04,210.9,211.02,899000.0,176.8075,176.8745,176.7572,176.8578,899000.0
2015-04-15 14:50:00,211.02,211.04,210.92,210.94,967000.0,176.8578,176.8745,176.774,176.7907,967000.0
2015-04-15 14:55:00,210.94,210.96,210.9,210.91,402200.0,176.7907,176.8075,176.7572,176.7656,402200.0
2015-04-15 15:00:00,210.91,210.96,210.82,210.94,1336500.0,176.7656,176.8075,176.6902,176.7907,1336500.0
2015-04-15 15:05:00,210.93,210.95,210.85,210.89,545700.0,176.7823,176.7991,176.7153,176.7488,545700.0
2015-04-15 15:10:00,210.89,210.89,210.72,210.75,915000.0,176.7488,176.7488,176.6063,176.6315,915000.0
2015-04-15 15:15:00,210.75,210.8,210.7,210.77,721200.0,176.6315,176.6734,176.5896,176.6482,721200.0
2015-04-15 15:20:00,210.77,210.84,210.76,210.76,647800.0,176.6482,176.7069,176.6399,176.6399,647800.0
2015-04-15 15:25:00,210.76,210.88,210.7,210.87,1069800.0,176.6399,176.7404,176.5896,176.7321,1069800.0
2015-04-15 15:30:00,210.87,210.89,210.77,210.8,610200.0,176.7321,176.7488,176.6482,176.6734,610200.0
2015-04-15 15:35:00,210.81,210.84,210.58,210.58,1553900.0,176.6818,176.7069,176.489,176.489,1553900.0
2015-04-15 15:40:00,210.59,210.66,210.5,210.53,1852300.0,176.4974,176.5561,176.422,176.4471,1852300.0
2015-04-15 15:45:00,210.52,210.62,210.45,210.53,2166000.0,176.4387,176.5225,176.3801,176.4471,2166000.0
2015-04-15 15:50:00,210.53,210.58,210.51,210.52,1433300.0,176.4471,176.489,176.4303,176.4387,1433300.0
2015-04-15 15:55:00,210.51,210.54,210.41,210.45,5454200.0,176.4303,176.4555,176.3465,176.3801,5454200.0
2015-04-16 09:30:00,210.03,210.25,209.87,210.04,2766900.0,176.028,176.2124,175.8939,176.0364,2766900.0
2015-04-16 09:35:00,210.05,210.23,209.86,210.03,2140900.0,176.0448,176.1957,175.8856,176.028,2140900.0
2015-04-16 09:40:00,210.01,210.2,209.88,210.17,978900.0,176.0113,176.1705,175.9023,176.1454,978900.0
2015-04-16 09:45:00,210.17,210.2,209.93,209.97,966800.0,176.1454,176.1705,175.9442,175.9778,966800.0
2015-04-16 09:50:00,209.97,210.0,209.81,209.93,979400.0,175.9778,176.0029,175.8437,175.9442,979400.0
2015-04-16 09:55:00,209.93,210.11,209.89,210.0,778500.0,175.9442,176.0951,175.9107,176.0029,778500.0
2015-04-16 10:00:00,210.0,210.21,209.92,210.17,1327800.0,176.0029,176.1789,175.9359,176.1454,1327800.0
2015-04-16 10:05:00,210.17,210.21,209.91,209.97,800900.0,176.1454,176.1789,175.9275,175.9778,800900.0
2015-04-16 10:10:00,209.97,210.2,209.97,210.09,862600.0,175.9778,176.1705,175.9778,176.0783,862600.0
2015-04-16 10:15:00,210.1,210.2,209.95,210.13,690600.0,176.0867,176.1705,175.961,176.1119,690600.0
2015-04-16 10:20:00,210.14,210.14,209.91,210.02,596000.0,176.1202,176.1202,175.9275,176.0197,596000.0
2015-04-16 10:25:00,210.02,210.07,209.89,209.94,840300.0,176.0197,176.0616,175.9107,175.9526,840300.0
2015-04-16 10:30:00,209.93,209.99,209.79,209.91,1071100.0,175.9442,175.9945,175.8269,175.9275,1071100.0
2015-04-16 10:35:00,209.91,210.13,209.9,210.1,565500.0,175.9275,176.1119,175.9191,176.0867,565500.0
2015-04-16 10:40:00,210.09,210.19,210.06,210.17,562700.0,176.0783,176.1621,176.0532,176.1454,562700.0
2015-04-16 10:45:00,210.17,210.38,210.11,210.33,1229200.0,176.1454,176.3214,176.0951,176.2795,1229200.0
2015-04-16 10:50:00,210.34,210.37,210.2,210.3,685700.0,176.2879,176.313,176.1705,176.2543,685700.0
2015-04-16 10:55:00,210.29,210.4,210.21,210.22,549600.0,176.246,176.3381,176.1789,176.1873,549600.0
2015-04-16 11:00:00,210.21,210.31,210.18,210.26,435400.0,176.1789,176.2627,176.1538,176.2208,435400.0
2015-04-16 11:05:00,210.26,210.32,210.22,210.3,350600.0,176.2208,176.2711,176.1873,176.2543,350600.0
2015-04-16 11:10:00,210.31,210.36,210.27,210.29,459800.0,176.2627,176.3046,176.2292,176.246,459800.0
2015-04-16 11:15:00,210.29,210.46,210.28,210.35,739600.0,176.246,176.3884,176.2376,176.2962,739600.0
2015-04-16 11:20:00,210.35,210.43,210.32,210.4,531000.0,176.2962,176.3633,176.2711,176.3381,531000.0
2015-04-16 11:25:00,210.4,210.44,210.23,210.3,700400.0,176.3381,176.3717,176.1957,176.2543,700400.0
2015-04-16 11:30:00,210.31,210.34,210.2,210.21,565700.0,176.2627,176.2879,176.1705,176.1789,565700.0
2015-04-16 11:35:00,210.22,210.37,210.22,210.29,600000.0,176.1873,176.313,176.1873,176.246,600000.0
2015-04-16 11:40:00,210.28,210.29,210.02,210.05,715900.0,176.2376,176.246,176.0197,176.0448,715900.0
2015-04-16 11:45:00,210.06,210.16,210.03,210.15,619800.0,176.0532,176.137,176.028,176.1286,619800.0
2015-04-16 11:50:00,210.14,210.18,210.09,210.17,418100.0,176.1202,176.1538,176.0783,176.1454,418100.0
2015-04-16 11:55:00,210.18,210.21,210.13,210.2,270500.0,176.1538,176.1789,176.1119,176.1705,270500.0
2015-04-16 12:00:00,210.2,210.3,210.19,210.28,260700.0,176.1705,176.2543,176.1621,176.2376,260700.0
2015-04-16 12:05:00,210.28,210.31,210.24,210.29,202000.0,176.2376,176.2627,176.204,176.246,202000.0
2015-04-16 12:10:00,210.3,210.42,210.28,210.4,309100.0,176.2543,176.3549,176.2376,176.3381,309100.0
2015-04-16 12:15:00,210.4,210.45,210.33,210.34,637500.0,176.3381,176.3801,176.2795,176.2879,637500.0
2015-04-16 12:20:00,210.35,210.39,210.32,210.32,235200.0,176.2962,176.3298,176.2711,176.2711,235200.0
2015-04-16 12:25:00,210.32,210.38,210.32,210.35,242300.0,176.2711,176.3214,176.2711,176.2962,242300.0
2015-04-16 12:30:00,210.36,210.48,210.32,210.45,305400.0,176.3046,176.4052,176.2711,176.3801,305400.0
2015-04-16 12:35:00,210.46,210.46,210.33,210.36,372300.0,176.3884,176.3884,176.2795,176.3046,372300.0
2015-04-16 12:40:00,210.36,210.39,210.28,210.38,521300.0,176.3046,176.3298,176.2376,176.3214,521300.0
2015-04-16 12:45:00,210.39,210.4,210.32,210.34,188300.0,176.3298,176.3381,176.2711,176.2879,188300.0
2015-04-16 12:50:00,210.34,210.38,210.25,210.35,451300.0,176.2879,176.3214,176.2124,176.2962,451300.0
2015-04-16 12:55:00,210.36,210.37,210.31,210.36,199000.0,176.3046,176.313,176.2627,176.3046,199000.0
2015-04-16 13:00:00,210.37,210.44,210.35,210.41,152300.0,176.313,176.3717,176.2962,176.3465,152300.0
2015-04-16 13:05:00,210.4,210.45,210.3,210.34,336900.0,176.3381,176.3801,176.2543,176.2879,336900.0
2015-04-16 13:10:00,210.33,210.36,210.28,210.35,319400.0,176.2795,176.3046,176.2376,176.2962,319400.0
2015-04-16 13:15:00,210.35,210.5,210.34,210.48,461400.0,176.2962,176.422,176.2879,176.4052,461400.0
2015-04-16 13:20:00,210.49,210.54,210.46,210.46,635300.0,176.4136,176.4555,176.3884,176.3884,635300.0
2015-04-16 13:25:00,210.45,210.48,210.32,210.39,388100.0,176.3801,176.4052,176.2711,176.3298,388100.0
2015-04-16 13:30:00,210.39,210.44,210.34,210.4,229000.0,176.3298,176.3717,176.2879,176.3381,229000.0
2015-04-16 13:35:00,210.4,210.53,210.4,210.5,335000.0,176.3381,176.4471,176.3381,176.422,335000.0
2015-04-16 13:40:00,210.5,210.62,210.5,210.62,486700.0,176.422,176.5225,176.422,176.5225,486700.0
2015-04-16 13:45:00,210.62,210.89,210.61,210.85,1381800.0,176.5225,176.7488,176.5141,176.7153,1381800.0
2015-04-16 13:50:00,210.85,210.96,210.83,210.88,953100.0,176.7153,176.8075,176.6985,176.7404,953100.0
2015-04-16 13:55:00,210.88,210.97,210.86,210.94,493600.0,176.7404,176.8159,176.7237,176.7907,493600.0
2015-04-16 14:00:00,210.95,210.98,210.83,210.88,843600.0,176.7991,176.8242,176.6985,176.7404,843600.0
2015-04-16 14:05:00,210.88,210.89,210.79,210.81,488000.0,176.7404,176.7488,176.665,176.6818,488000.0
2015-04-16 14:10:00,210.8,210.86,210.77,210.79,250800.0,176.6734,176.7237,176.6482,176.665,250800.0
2015-04-16 14:15:00,210.79,210.84,210.74,210.8,441400.0,176.665,176.7069,176.6231,176.6734,441400.0
2015-04-16 14:20:00,210.8,210.84,210.74,210.8,460400.0,176.6734,176.7069,176.6231,176.6734,460400.0
2015-04-16 14:25:00,210.8,210.86,210.74,210.84,348300.0,176.6734,176.7237,176.6231,176.7069,348300.0
2015-04-16 14:30:00,210.84,210.87,210.73,210.77,508000.0,176.7069,176.7321,176.6147,176.6482,508000.0
2015-04-16 14:35:00,210.77,210.92,210.76,210.85,605700.0,176.6482,176.774,176.6399,176.7153,605700.0
2015-04-16 14:40:00,210.85,210.94,210.84,210.9,255600.0,176.7153,176.7907,176.7069,176.7572,255600.0
2015-04-16 14:45:00,210.9,210.91,210.8,210.8,531300.0,176.7572,176.7656,176.6734,176.6734,531300.0
2015-04-16 14:50:00,210.81,210.87,210.79,210.83,325600.0,176.6818,176.7321,176.665,176.6985,325600.0
2015-04-16 14:55:00,210.83,210.83,210.65,210.65,464900.0,176.6985,176.6985,176.5477,176.5477,464900.0
2015-04-16 15:00:00,210.66,210.72,210.64,210.65,524800.0,176.5561,176.6063,176.5393,176.5477,524800.0
2015-04-16 15:05:00,210.64,210.66,210.59,210.65,396800.0,176.5393,176.5561,176.4974,176.5477,396800.0
2015-04-16 15:10:00,210.66,210.69,210.57,210.64,423200.0,176.5561,176.5812,176.4806,176.5393,423200.0
2015-04-16 15:15:00,210.64,210.68,210.6,210.6,506200.0,176.5393,176.5728,176.5058,176.5058,506200.0
2015-04-16 15:20:00,210.6,210.64,210.43,210.43,720900.0,176.5058,176.5393,176.3633,176.3633,720900.0
2015-04-16 15:25:00,210.43,210.43,210.32,210.37,1159000.0,176.3633,176.3633,176.2711,176.313,1159000.0
2015-04-16 15:30:00,210.37,210.46,210.36,210.46,1621200.0,176.313,176.3884,176.3046,176.3884,1621200.0
2015-04-16 15:35:00,210.46,210.57,210.45,210.56,1314600.0,176.3884,176.4806,176.3801,176.4722,1314600.0
2015-04-16 15:40:00,210.56,210.57,210.38,210.45,1578700.0,176.4722,176.4806,176.3214,176.3801,1578700.0
2015-04-16 15:45:00,210.45,210.46,210.24,210.35,2109500.0,176.3801,176.3884,176.204,176.2962,2109500.0
2015-04-16 15:50:00,210.35,210.35,210.25,210.3,1399800.0,176.2962,176.2962,176.2124,176.2543,1399800.0
2015-04-16 15:55:00,210.29,210.39,210.26,210.36,2658300.0,176.246,176.3298,176.2208,176.3046,2658300.0
2015-04-17 09:30:00,208.95,209.13,208.75,209.01,4855800.0,175.1229,175.2737,174.9553,175.1732,4855800.0
2015-04-17 09:35:00,209.02,209.23,208.96,209.03,2723600.0,175.1816,175.3576,175.1313,175.1899,2723600.0
2015-04-17 09:40:00,209.03,209.05,208.28,208.48,3516600.0,175.1899,175.2067,174.5614,174.729,3516600.0
2015-04-17 09:45:00,208.49,208.49,208.17,208.46,3095200.0,174.7374,174.7374,174.4692,174.7122,3095200.0
2015-04-17 09:50:00,208.45,208.63,208.27,208.61,3387400.0,174.7038,174.8547,174.553,174.8379,3387400.0
2015-04-17 09:55:00,208.62,208.63,208.36,208.4,1769900.0,174.8463,174.8547,174.6284,174.6619,1769900.0
2015-04-17 10:00:00,208.4,208.51,208.12,208.15,2797700.0,174.6619,174.7541,174.4273,174.4524,2797700.0
2015-04-17 10:05:00,208.15,208.25,207.84,207.97,3377300.0,174.4524,174.5362,174.1926,174.3015,3377300.0
2015-04-17 10:10:00,207.97,208.1,207.8,208.09,2265900.0,174.3015,174.4105,174.1591,174.4021,2265900.0
2015-04-17 10:15:00,208.09,208.2,207.91,208.05,2187300.0,174.4021,174.4943,174.2513,174.3686,2187300.0
2015-04-17 10:20:00,208.06,208.17,207.94,208.07,1124800.0,174.377,174.4692,174.2764,174.3854,1124800.0
2015-04-17 10:25:00,208.06,208.15,207.87,208.05,1165400.0,174.377,174.4524,174.2177,174.3686,1165400.0
2015-04-17 10:30:00,208.06,208.35,207.99,208.34,1652400.0,174.377,174.62,174.3183,174.6116,1652400.0
2015-04-17 10:35:00,208.34,208.34,208.2,208.27,1338400.0,174.6116,174.6116,174.4943,174.553,1338400.0
2015-04-17 10:40:00,208.26,208.42,208.21,208.38,909800.0,174.5446,174.6787,174.5027,174.6452,909800.0
2015-04-17 10:45:00,208.39,208.49,208.21,208.27,1374800.0,174.6535,174.7374,174.5027,174.553,1374800.0
2015-04-17 10:50:00,208.26,208.27,207.99,208.05,1509700.0,174.5446,174.553,174.3183,174.3686,1509700.0
2015-04-17 10:55:00,208.06,208.11,207.97,207.97,1506100.0,174.377,174.4189,174.3015,174.3015,1506100.0
2015-04-17 11:00:00,207.98,208.03,207.73,207.84,2498400.0,174.3099,174.3518,174.1004,174.1926,2498400.0
2015-04-17 11:05:00,207.84,207.98,207.69,207.97,1162100.0,174.1926,174.3099,174.0669,174.3015,1162100.0
2015-04-17 11:10:00,207.97,208.05,207.9,208.02,975400.0,174.3015,174.3686,174.2429,174.3434,975400.0
2015-04-17 11:15:00,208.01,208.09,207.89,208.01,730200.0,174.3351,174.4021,174.2345,174.3351,730200.0
2015-04-17 11:20:00,208.02,208.2,208.02,208.13,832500.0,174.3434,174.4943,174.3434,174.4356,832500.0
2015-04-17 11:25:00,208.13,208.25,208.05,208.17,995300.0,174.4356,174.5362,174.3686,174.4692,995300.0
2015-04-17 11:30:00,208.18,208.24,208.07,208.19,915500.0,174.4775,174.5278,174.3854,174.4859,915500.0
2015-04-17 11:35:00,208.19,208.25,207.93,208.01,2051500.0,174.4859,174.5362,174.268,174.3351,2051500.0
2015-04-17 11:40:00,208.01,208.05,207.86,207.96,840900.0,174.3351,174.3686,174.2093,174.2932,840900.0
2015-04-17 11:45:00,207.96,208.16,207.94,208.15,879900.0,174.2932,174.4608,174.2764,174.4524,879900.0
2015-04-17 11:50:00,208.15,208.3,208.13,208.29,1155200.0,174.4524,174.5781,174.4356,174.5697,1155200.0
2015-04-17 11:55:00,208.29,208.35,208.18,208.19,1467500.0,174.5697,174.62,174.4775,174.4859,1467500.0
2015-04-17 12:00:00,208.19,208.3,208.19,208.28,630200.0,174.4859,174.5781,174.4859,174.5614,630200.0
2015-04-17 12:05:00,208.28,208.28,208.09,208.19,1000900.0,174.5614,174.5614,174.4021,174.4859,1000900.0
2015-04-17 12:10:00,208.19,208.32,208.16,208.28,583500.0,174.4859,174.5949,174.4608,174.5614,583500.0
2015-04-17 12:15:00,208.28,208.33,208.08,208.16,652800.0,174.5614,174.6033,174.3937,174.4608,652800.0
2015-04-17 12:20:00,208.16,208.27,208.06,208.07,718100.0,174.4608,174.553,174.377,174.3854,718100.0
2015-04-17 12:25:00,208.07,208.18,208.01,208.09,635500.0,174.3854,174.4775,174.3351,174.4021,635500.0
2015-04-17 12:30:00,208.09,208.19,207.99,208.14,693100.0,174.4021,174.4859,174.3183,174.444,693100.0
2015-04-17 12:35:00,208.14,208.29,208.11,208.21,1371600.0,174.444,174.5697,174.4189,174.5027,1371600.0
2015-04-17 12:40:00,208.21,208.22,208.08,208.11,528900.0,174.5027,174.5111,174.3937,174.4189,528900.0
2015-04-17 12:45:00,208.11,208.17,208.05,208.17,723500.0,174.4189,174.4692,174.3686,174.4692,723500.0
2015-04-17 12:50:00,208.17,208.23,207.98,208.05,920300.0,174.4692,174.5194,174.3099,174.3686,920300.0
2015-04-17 12:55:00,208.04,208.22,208.03,208.16,937500.0,174.3602,174.5111,174.3518,174.4608,937500.0
2015-04-17 13:00:00,208.15,208.27,208.09,208.27,846700.0,174.4524,174.553,174.4021,174.553,846700.0
2015-04-17 13:05:00,208.26,208.29,208.21,208.21,680200.0,174.5446,174.5697,174.5027,174.5027,680200.0
2015-04-17 13:10:00,208.21,208.24,208.18,208.2,580100.0,174.5027,174.5278,174.4775,174.4943,580100.0
2015-04-17 13:15:00,208.19,208.25,208.12,208.25,763800.0,174.4859,174.5362,174.4273,174.5362,763800.0
2015-04-17 13:20:00,208.25,208.3,208.2,208.22,746300.0,174.5362,174.5781,174.4943,174.5111,746300.0
2015-04-17 13:25:00,208.22,208.22,208.01,208.06,985800.0,174.5111,174.5111,174.3351,174.377,985800.0
2015-04-17 13:30:00,208.06,208.07,207.82,207.83,1383300.0,174.377,174.3854,174.1758,174.1842,1383300.0
2015-04-17 13:35:00,207.83,207.94,207.81,207.88,757000.0,174.1842,174.2764,174.1674,174.2261,757000.0
2015-04-17 13:40:00,207.88,207.88,207.78,207.85,798400.0,174.2261,174.2261,174.1423,174.201,798400.0
2015-04-17 13:45:00,207.84,207.96,207.73,207.89,1272900.0,174.1926,174.2932,174.1004,174.2345,1272900.0
2015-04-17 13:50:00,207.89,207.95,207.52,207.57,1595300.0,174.2345,174.2848,173.9244,173.9663,1595300.0
2015-04-17 13:55:00,207.58,207.58,207.34,207.45,2236700.0,173.9747,173.9747,173.7735,173.8657,2236700.0
2015-04-17 14:00:00,207.46,207.56,207.38,207.38,1835400.0,173.8741,173.9579,173.8071,173.8071,1835400.0
2015-04-17 14:05:00,207.38,207.47,207.18,207.21,1860000.0,173.8071,173.8825,173.6394,173.6646,1860000.0
2015-04-17 14:10:00,207.22,207.31,207.13,207.2,1852300.0,173.673,173.7484,173.5975,173.6562,1852300.0
2015-04-17 14:15:00,207.21,207.26,207.01,207.26,3381900.0,173.6646,173.7065,173.497,173.7065,3381900.0
2015-04-17 14:20:00,207.26,207.35,207.19,207.31,1790100.0,173.7065,173.7819,173.6478,173.7484,1790100.0
2015-04-17 14:25:00,207.31,207.41,207.27,207.37,1376900.0,173.7484,173.8322,173.7149,173.7987,1376900.0
2015-04-17 14:30:00,207.37,207.37,207.2,207.35,1692000.0,173.7987,173.7987,173.6562,173.7819,1692000.0
2015-04-17 14:35:00,207.34,207.46,207.24,207.37,1361400.0,173.7735,173.8741,173.6897,173.7987,1361400.0
2015-04-17 14:40:00,207.37,207.5,207.36,207.5,1141000.0,173.7987,173.9076,173.7903,173.9076,1141000.0
2015-04-17 14:45:00,207.5,207.52,207.31,207.34,2124200.0,173.9076,173.9244,173.7484,173.7735,2124200.0
2015-04-17 14:50:00,207.34,207.37,207.24,207.31,1110600.0,173.7735,173.7987,173.6897,173.7484,1110600.0
2015-04-17 14:55:00,207.3,207.46,207.3,207.38,993500.0,173.74,173.8741,173.74,173.8071,993500.0
2015-04-17 15:00:00,207.38,207.52,207.35,207.49,1551100.0,173.8071,173.9244,173.7819,173.8992,1551100.0
2015-04-17 15:05:00,207.49,207.52,207.36,207.41,1592400.0,173.8992,173.9244,173.7903,173.8322,1592400.0
2015-04-17 15:10:00,207.42,207.65,207.41,207.64,1332700.0,173.8406,174.0333,173.8322,174.025,1332700.0
2015-04-17 15:15:00,207.64,207.71,207.52,207.56,1478200.0,174.025,174.0836,173.9244,173.9579,1478200.0
2015-04-17 15:20:00,207.57,207.6,207.33,207.46,2073100.0,173.9663,173.9914,173.7652,173.8741,2073100.0
2015-04-17 15:25:00,207.46,207.65,207.43,207.64,1604200.0,173.8741,174.0333,173.849,174.025,1604200.0
2015-04-17 15:30:00,207.64,208.04,207.61,207.98,2808600.0,174.025,174.3602,173.9998,174.3099,2808600.0
2015-04-17 15:35:00,207.99,208.2,207.91,208.11,2062000.0,174.3183,174.4943,174.2513,174.4189,2062000.0
2015-04-17 15:40:00,208.11,208.13,207.98,208.02,1889400.0,174.4189,174.4356,174.3099,174.3434,1889400.0
2015-04-17 15:45:00,208.02,208.1,207.86,207.89,2740100.0,174.3434,174.4105,174.2093,174.2345,2740100.0
2015-04-17 15:50:00,207.89,207.93,207.82,207.86,2114900.0,174.2345,174.268,174.1758,174.2093,2114900.0
2015-04-17 15:55:00,207.86,208.02,207.84,207.93,6160000.0,174.2093,174.3434,174.1926,174.268,6160000.0
2015-04-20 09:30:00,209.06,209.46,208.96,209.31,3518500.0,175.2151,175.5503,175.1313,175.4246,3518500.0
2015-04-20 09:35:00,209.31,209.64,209.28,209.29,2776300.0,175.4246,175.7012,175.3995,175.4078,2776300.0
2015-04-20 09:40:00,209.3,209.55,209.29,209.48,1482800.0,175.4162,175.6258,175.4078,175.5671,1482800.0
2015-04-20 09:45:00,209.48,209.9,209.48,209.79,2696600.0,175.5671,175.9191,175.5671,175.8269,2696600.0
2015-04-20 09:50:00,209.79,209.91,209.75,209.78,1704700.0,175.8269,175.9275,175.7934,175.8185,1704700.0
2015-04-20 09:55:00,209.79,209.86,209.72,209.8,1204000.0,175.8269,175.8856,175.7682,175.8353,1204000.0
2015-04-20 10:00:00,209.8,209.95,209.61,209.63,2170600.0,175.8353,175.961,175.676,175.6928,2170600.0
2015-04-20 10:05:00,209.62,209.76,209.58,209.75,909200.0,175.6844,175.8018,175.6509,175.7934,909200.0
2015-04-20 10:10:00,209.76,209.79,209.55,209.59,835900.0,175.8018,175.8269,175.6258,175.6593,835900.0
2015-04-20 10:15:00,209.61,209.68,209.53,209.61,485400.0,175.676,175.7347,175.609,175.676,485400.0
2015-04-20 10:20:00,209.62,209.7,209.56,209.63,680400.0,175.6844,175.7515,175.6341,175.6928,680400.0
2015-04-20 10:25:00,209.64,209.8,209.63,209.73,668300.0,175.7012,175.8353,175.6928,175.7766,668300.0
2015-04-20 10:30:00,209.74,209.83,209.73,209.77,670200.0,175.785,175.8604,175.7766,175.8101,670200.0
2015-04-20 10:35:00,209.77,209.89,209.76,209.78,598800.0,175.8101,175.9107,175.8018,175.8185,598800.0
2015-04-20 10:40:00,209.77,209.88,209.76,209.8,674100.0,175.8101,175.9023,175.8018,175.8353,674100.0
2015-04-20 10:45:00,209.8,209.83,209.72,209.73,695600.0,175.8353,175.8604,175.7682,175.7766,695600.0
2015-04-20 10:50:00,209.74,209.86,209.72,209.86,571400.0,175.785,175.8856,175.7682,175.8856,571400.0
2015-04-20 10:55:00,209.85,210.09,209.84,210.05,1659800.0,175.8772,176.0783,175.8688,176.0448,1659800.0
2015-04-20 11:00:00,210.05,210.25,210.04,210.2,1798900.0,176.0448,176.2124,176.0364,176.1705,1798900.0
2015-04-20 11:05:00,210.2,210.22,210.16,210.17,691400.0,176.1705,176.1873,176.137,176.1454,691400.0
2015-04-20 11:10:00,210.18,210.19,210.08,210.1,931800.0,176.1538,176.1621,176.07,176.0867,931800.0
2015-04-20 11:15:00,210.11,210.15,210.01,210.04,812900.0,176.0951,176.1286,176.0113,176.0364,812900.0
2015-04-20 11:20:00,210.04,210.08,210.02,210.03,374400.0,176.0364,176.07,176.0197,176.028,374400.0
2015-04-20 11:25:00,210.03,210.09,209.97,210.02,768400.0,176.028,176.0783,175.9778,176.0197,768400.0
2015-04-20 11:30:00,210.03,210.12,210.01,210.11,449400.0,176.028,176.1035,176.0113,176.0951,449400.0
2015-04-20 11:35:00,210.11,210.17,210.01,210.02,680000.0,176.0951,176.1454,176.0113,176.0197,680000.0
2015-04-20 11:40:00,210.01,210.13,210.01,210.12,451700.0,176.0113,176.1119,176.0113,176.1035,451700.0
2015-04-20 11:45:00,210.13,210.15,210.02,210.06,409800.0,176.1119,176.1286,176.0197,176.0532,409800.0
2015-04-20 11:50:00,210.06,210.13,210.04,210.12,249500.0,176.0532,176.1119,176.0364,176.1035,249500.0
2015-04-20 11:55:00,210.12,210.17,210.1,210.16,440600.0,176.1035,176.1454,176.0867,176.137,440600.0
2015-04-20 12:00:00,210.15,210.17,210.1,210.11,303600.0,176.1286,176.1454,176.0867,176.0951,303600.0
2015-04-20 12:05:00,210.1,210.13,210.04,210.04,230900.0,176.0867,176.1119,176.0364,176.0364,230900.0
2015-04-20 12:10:00,210.04,210.09,210.04,210.09,192300.0,176.0364,176.0783,176.0364,176.0783,192300.0
2015-04-20 12:15:00,210.08,210.15,210.04,210.12,454100.0,176.07,176.1286,176.0364,176.1035,454100.0
2015-04-20 12:20:00,210.12,210.14,210.06,210.09,246900.0,176.1035,176.1202,176.0532,176.0783,246900.0
2015-04-20 12:25:00,210.09,210.16,210.07,210.09,337600.0,176.0783,176.137,176.0616,176.0783,337600.0
2015-04-20 12:30:00,210.09,210.14,210.04,210.04,274400.0,176.0783,176.1202,176.0364,176.0364,274400.0
2015-04-20 12:35:00,210.04,210.07,209.97,209.98,431300.0,176.0364,176.0616,175.9778,175.9861,431300.0
2015-04-20 12:40:00,209.98,210.04,209.96,210.0,308800.0,175.9861,176.0364,175.9694,176.0029,308800.0
2015-04-20 12:45:00,210.0,210.0,209.95,209.98,370500.0,176.0029,176.0029,175.961,175.9861,370500.0
2015-04-20 12:50:00,209.97,210.06,209.96,210.0,338400.0,175.9778,176.0532,175.9694,176.0029,338400.0
2015-04-20 12:55:00,210.01,210.04,209.98,210.03,263900.0,176.0113,176.0364,175.9861,176.028,263900.0
2015-04-20 13:00:00,210.03,210.05,210.0,210.03,275100.0,176.028,176.0448,176.0029,176.028,275100.0
2015-04-20 13:05:00,210.03,210.07,210.03,210.07,226000.0,176.028,176.0616,176.028,176.0616,226000.0
2015-04-20 13:10:00,210.07,210.18,210.05,210.14,615500.0,176.0616,176.1538,176.0448,176.1202,615500.0
2015-04-20 13:15:00,210.13,210.14,209.96,210.0,479400.0,176.1119,176.1202,175.9694,176.0029,479400.0
2015-04-20 13:20:00,209.99,210.02,209.85,209.88,770700.0,175.9945,176.0197,175.8772,175.9023,770700.0
2015-04-20 13:25:00,209.88,209.95,209.85,209.94,484400.0,175.9023,175.961,175.8772,175.9526,484400.0
2015-04-20 13:30:00,209.95,209.99,209.88,209.89,270300.0,175.961,175.9945,175.9023,175.9107,270300.0
2015-04-20 13:35:00,209.89,210.01,209.85,209.99,418600.0,175.9107,176.0113,175.8772,175.9945,418600.0
2015-04-20 13:40:00,209.98,209.99,209.92,209.94,262600.0,175.9861,175.9945,175.9359,175.9526,262600.0
2015-04-20 13:45:00,209.94,209.99,209.89,209.95,429700.0,175.9526,175.9945,175.9107,175.961,429700.0
2015-04-20 13:50:00,209.95,209.98,209.9,209.91,251800.0,175.961,175.9861,175.9191,175.9275,251800.0
2015-04-20 13:55:00,209.9,209.98,209.85,209.86,372000.0,175.9191,175.9861,175.8772,175.8856,372000.0
2015-04-20 14:00:00,209.88,209.94,209.85,209.9,424700.0,175.9023,175.9526,175.8772,175.9191,424700.0
2015-04-20 14:05:00,209.89,209.9,209.78,209.79,500000.0,175.9107,175.9191,175.8185,175.8269,500000.0
2015-04-20 14:10:00,209.79,209.83,209.71,209.78,670200.0,175.8269,175.8604,175.7599,175.8185,670200.0
2015-04-20 14:15:00,209.78,209.88,209.76,209.85,362500.0,175.8185,175.9023,175.8018,175.8772,362500.0
2015-04-20 14:20:00,209.86,209.92,209.83,209.89,608800.0,175.8856,175.9359,175.8604,175.9107,608800.0
2015-04-20 14:25:00,209.88,209.9,209.84,209.86,325800.0,175.9023,175.9191,175.8688,175.8856,325800.0
2015-04-20 14:30:00,209.86,209.87,209.77,209.77,315500.0,175.8856,175.8939,175.8101,175.8101,315500.0
2015-04-20 14:35:00,209.78,209.88,209.76,209.88,397600.0,175.8185,175.9023,175.8018,175.9023,397600.0
2015-04-20 14:40:00,209.87,209.95,209.87,209.9,577800.0,175.8939,175.961,175.8939,175.9191,577800.0
2015-04-20 14:45:00,209.89,209.95,209.85,209.91,438500.0,175.9107,175.961,175.8772,175.9275,438500.0
2015-04-20 14:50:00,209.91,209.97,209.79,209.87,501100.0,175.9275,175.9778,175.8269,175.8939,501100.0
2015-04-20 14:55:00,209.87,209.97,209.83,209.96,477700.0,175.8939,175.9778,175.8604,175.9694,477700.0
2015-04-20 15:00:00,209.96,210.06,209.9,210.04,799000.0,175.9694,176.0532,175.9191,176.0364,799000.0
2015-04-20 15:05:00,210.03,210.12,210.02,210.12,1188900.0,176.028,176.1035,176.0197,176.1035,1188900.0
2015-04-20 15:10:00,210.11,210.16,210.07,210.11,608400.0,176.0951,176.137,176.0616,176.0951,608400.0
2015-04-20 15:15:00,210.1,210.19,210.1,210.19,564200.0,176.0867,176.1621,176.0867,176.1621,564200.0
2015-04-20 15:20:00,210.19,210.2,210.03,210.06,671900.0,176.1621,176.1705,176.028,176.0532,671900.0
2015-04-20 15:25:00,210.06,210.08,209.95,210.01,1204100.0,176.0532,176.07,175.961,176.0113,1204100.0
2015-04-20 15:30:00,210.01,210.12,209.96,209.99,775900.0,176.0113,176.1035,175.9694,175.9945,775900.0
2015-04-20 15:35:00,209.99,210.02,209.85,209.86,1726800.0,175.9945,176.0197,175.8772,175.8856,1726800.0
2015-04-20 15:40:00,209.85,209.92,209.77,209.82,1603400.0,175.8772,175.9359,175.8101,175.852,1603400.0
2015-04-20 15:45:00,209.82,209.92,209.81,209.87,1515300.0,175.852,175.9359,175.8437,175.8939,1515300.0
2015-04-20 15:50:00,209.87,209.94,209.85,209.92,1094700.0,175.8939,175.9526,175.8772,175.9359,1094700.0
2015-04-20 15:55:00,209.93,209.94,209.82,209.85,3895000.0,175.9442,175.9526,175.852,175.8772,3895000.0
2015-04-21 09:30:00,210.67,210.86,210.6,210.61,2609600.0,176.5644,176.7237,176.5058,176.5141,2609600.0
2015-04-21 09:35:00,210.61,210.64,210.41,210.41,1869500.0,176.5141,176.5393,176.3465,176.3465,1869500.0
2015-04-21 09:40:00,210.41,210.43,210.05,210.21,2278200.0,176.3465,176.3633,176.0448,176.1789,2278200.0
2015-04-21 09:45:00,210.21,210.4,210.17,210.32,1026700.0,176.1789,176.3381,176.1454,176.2711,1026700.0
2015-04-21 09:50:00,210.32,210.44,210.15,210.26,898600.0,176.2711,176.3717,176.1286,176.2208,898600.0
2015-04-21 09:55:00,210.27,210.32,210.0,210.06,844900.0,176.2292,176.2711,176.0029,176.0532,844900.0
2015-04-21 10:00:00,210.07,210.26,210.02,210.05,1112900.0,176.0616,176.2208,176.0197,176.0448,1112900.0
2015-04-21 10:05:00,210.05,210.09,209.8,209.97,1559200.0,176.0448,176.0783,175.8353,175.9778,1559200.0
2015-04-21 10:10:00,209.96,210.14,209.96,209.96,1038600.0,175.9694,176.1202,175.9694,175.9694,1038600.0
2015-04-21 10:15:00,209.96,210.17,209.88,210.11,786500.0,175.9694,176.1454,175.9023,176.0951,786500.0
2015-04-21 10:20:00,210.11,210.22,209.97,210.17,653400.0,176.0951,176.1873,175.9778,176.1454,653400.0
2015-04-21 10:25:00,210.18,210.2,210.0,210.03,481700.0,176.1538,176.1705,176.0029,176.028,481700.0
2015-04-21 10:30:00,210.04,210.05,209.75,209.97,1306600.0,176.0364,176.0448,175.7934,175.9778,1306600.0
2015-04-21 10:35:00,209.98,210.05,209.88,209.97,812300.0,175.9861,176.0448,175.9023,175.9778,812300.0
2015-04-21 10:40:00,209.97,209.99,209.65,209.76,1268900.0,175.9778,175.9945,175.7096,175.8018,1268900.0
2015-04-21 10:45:00,209.76,209.87,209.75,209.81,529200.0,175.8018,175.8939,175.7934,175.8437,529200.0
2015-04-21 10:50:00,209.82,209.97,209.79,209.95,853700.0,175.852,175.9778,175.8269,175.961,853700.0
2015-04-21 10:55:00,209.95,210.0,209.84,209.88,628700.0,175.961,176.0029,175.8688,175.9023,628700.0
2015-04-21 11:00:00,209.88,210.07,209.82,210.06,687800.0,175.9023,176.0616,175.852,176.0532,687800.0
2015-04-21 11:05:00,210.06,210.12,210.0,210.04,564000.0,176.0532,176.1035,176.0029,176.0364,564000.0
2015-04-21 11:10:00,210.05,210.09,209.99,210.04,503100.0,176.0448,176.0783,175.9945,176.0364,503100.0
2015-04-21 11:15:00,210.04,210.15,210.02,210.06,370400.0,176.0364,176.1286,176.0197,176.0532,370400.0
2015-04-21 11:20:00,210.06,210.09,209.89,209.95,583900.0,176.0532,176.0783,175.9107,175.961,583900.0
2015-04-21 11:25:00,209.95,209.98,209.84,209.88,338900.0,175.961,175.9861,175.8688,175.9023,338900.0
2015-04-21 11:30:00,209.87,209.98,209.8,209.81,466300.0,175.8939,175.9861,175.8353,175.8437,466300.0
2015-04-21 11:35:00,209.81,209.97,209.8,209.88,436800.0,175.8437,175.9778,175.8353,175.9023,436800.0
2015-04-21 11:40:00,209.88,209.88,209.71,209.72,473200.0,175.9023,175.9023,175.7599,175.7682,473200.0
2015-04-21 11:45:00,209.72,209.72,209.5,209.61,888700.0,175.7682,175.7682,175.5838,175.676,888700.0
2015-04-21 11:50:00,209.6,209.67,209.49,209.65,887200.0,175.6677,175.7263,175.5755,175.7096,887200.0
2015-04-21 11:55:00,209.65,209.67,209.58,209.65,334800.0,175.7096,175.7263,175.6509,175.7096,334800.0
2015-04-21 12:00:00,209.66,209.7,209.53,209.65,592100.0,175.7179,175.7515,175.609,175.7096,592100.0
2015-04-21 12:05:00,209.64,209.75,209.57,209.75,532100.0,175.7012,175.7934,175.6425,175.7934,532100.0
2015-04-21 12:10:00,209.75,209.75,209.68,209.74,435800.0,175.7934,175.7934,175.7347,175.785,435800.0
2015-04-21 12:15:00,209.75,209.75,209.63,209.63,416100.0,175.7934,175.7934,175.6928,175.6928,416100.0
2015-04-21 12:20:00,209.63,209.69,209.6,209.67,195600.0,175.6928,175.7431,175.6677,175.7263,195600.0
2015-04-21 12:25:00,209.67,209.78,209.66,209.74,487200.0,175.7263,175.8185,175.7179,175.785,487200.0
2015-04-21 12:30:00,209.74,209.77,209.7,209.74,284500.0,175.785,175.8101,175.7515,175.785,284500.0
2015-04-21 12:35:00,209.75,209.82,209.7,209.81,203500.0,175.7934,175.852,175.7515,175.8437,203500.0
2015-04-21 12:40:00,209.81,209.81,209.64,209.7,317000.0,175.8437,175.8437,175.7012,175.7515,317000.0
2015-04-21 12:45:00,209.7,209.71,209.62,209.66,150300.0,175.7515,175.7599,175.6844,175.7179,150300.0
2015-04-21 12:50:00,209.66,209.75,209.63,209.71,196600.0,175.7179,175.7934,175.6928,175.7599,196600.0
2015-04-21 12:55:00,209.7,209.74,209.68,209.72,127300.0,175.7515,175.785,175.7347,175.7682,127300.0
2015-04-21 13:00:00,209.72,209.82,209.71,209.81,271600.0,175.7682,175.852,175.7599,175.8437,271600.0
2015-04-21 13:05:00,209.81,209.81,209.73,209.77,328800.0,175.8437,175.8437,175.7766,175.8101,328800.0
2015-04-21 13:10:00,209.77,209.94,209.74,209.93,556000.0,175.8101,175.9526,175.785,175.9442,556000.0
2015-04-21 13:15:00,209.94,209.94,209.86,209.87,356800.0,175.9526,175.9526,175.8856,175.8939,356800.0
2015-04-21 13:20:00,209.87,209.96,209.86,209.95,200600.0,175.8939,175.9694,175.8856,175.961,200600.0
2015-04-21 13:25:00,209.94,209.96,209.85,209.86,261100.0,175.9526,175.9694,175.8772,175.8856,261100.0
2015-04-21 13:30:00,209.86,209.92,209.79,209.82,268400.0,175.8856,175.9359,175.8269,175.852,268400.0
2015-04-21 13:35:00,209.82,209.82,209.56,209.58,918600.0,175.852,175.852,175.6341,175.6509,918600.0
2015-04-21 13:40:00,209.59,209.69,209.58,209.63,467200.0,175.6593,175.7431,175.6509,175.6928,467200.0
2015-04-21 13:45:00,209.63,209.7,209.52,209.53,274700.0,175.6928,175.7515,175.6006,175.609,274700.0
2015-04-21 13:50:00,209.53,209.64,209.52,209.59,382800.0,175.609,175.7012,175.6006,175.6593,382800.0
2015-04-21 13:55:00,209.58,209.63,209.44,209.44,533800.0,175.6509,175.6928,175.5336,175.5336,533800.0
2015-04-21 14:00:00,209.44,209.47,209.31,209.46,1205200.0,175.5336,175.5587,175.4246,175.5503,1205200.0
2015-04-21 14:05:00,209.47,209.47,209.24,209.4,709300.0,175.5587,175.5587,175.3659,175.5,709300.0
2015-04-21 14:10:00,209.4,209.48,209.36,209.46,600400.0,175.5,175.5671,175.4665,175.5503,600400.0
2015-04-21 14:15:00,209.46,209.63,209.45,209.57,542500.0,175.5503,175.6928,175.5419,175.6425,542500.0
2015-04-21 14:20:00,209.57,209.68,209.55,209.66,592300.0,175.6425,175.7347,175.6258,175.7179,592300.0
2015-04-21 14:25:00,209.67,209.83,209.66,209.82,881300.0,175.7263,175.8604,175.7179,175.852,881300.0
2015-04-21 14:30:00,209.82,209.87,209.72,209.76,488000.0,175.852,175.8939,175.7682,175.8018,488000.0
2015-04-21 14:35:00,209.76,209.79,209.68,209.72,358600.0,175.8018,175.8269,175.7347,175.7682,358600.0
2015-04-21 14:40:00,209.71,209.73,209.66,209.68,346200.0,175.7599,175.7766,175.7179,175.7347,346200.0
2015-04-21 14:45:00,209.67,209.79,209.66,209.77,356200.0,175.7263,175.8269,175.7179,175.8101,356200.0
2015-04-21 14:50:00,209.76,209.78,209.71,209.77,233400.0,175.8018,175.8185,175.7599,175.8101,233400.0
2015-04-21 14:55:00,209.77,209.78,209.69,209.78,303700.0,175.8101,175.8185,175.7431,175.8185,303700.0
2015-04-21 15:00:00,209.78,209.79,209.64,209.67,477900.0,175.8185,175.8269,175.7012,175.7263,477900.0
2015-04-21 15:05:00,209.67,209.79,209.66,209.75,438600.0,175.7263,175.8269,175.7179,175.7934,438600.0
2015-04-21 15:10:00,209.75,209.8,209.7,209.72,333500.0,175.7934,175.8353,175.7515,175.7682,333500.0
2015-04-21 15:15:00,209.72,209.75,209.66,209.69,353100.0,175.7682,175.7934,175.7179,175.7431,353100.0
2015-04-21 15:20:00,209.68,209.76,209.6,209.72,649800.0,175.7347,175.8018,175.6677,175.7682,649800.0
2015-04-21 15:25:00,209.72,209.74,209.52,209.58,674800.0,175.7682,175.785,175.6006,175.6509,674800.0
2015-04-21 15:30:00,209.59,209.62,209.43,209.54,766900.0,175.6593,175.6844,175.5252,175.6174,766900.0
2015-04-21 15:35:00,209.53,209.65,209.49,209.62,506800.0,175.609,175.7096,175.5755,175.6844,506800.0
2015-04-21 15:40:00,209.61,209.74,209.55,209.57,1062800.0,175.676,175.785,175.6258,175.6425,1062800.0
2015-04-21 15:45:00,209.57,209.6,209.48,209.5,1398400.0,175.6425,175.6677,175.5671,175.5838,1398400.0
2015-04-21 15:50:00,209.49,209.62,209.48,209.62,811300.0,175.5755,175.6844,175.5671,175.6844,811300.0
2015-04-21 15:55:00,209.62,209.68,209.51,209.62,2785100.0,175.6844,175.7347,175.5922,175.6844,2785100.0
2015-04-22 09:30:00,210.02,210.1,209.86,209.87,1926300.0,176.0197,176.0867,175.8856,175.8939,1926300.0
2015-04-22 09:35:00,209.88,209.92,209.62,209.73,1562300.0,175.9023,175.9359,175.6844,175.7766,1562300.0
2015-04-22 09:40:00,209.72,209.99,209.53,209.6,1621600.0,175.7682,175.9945,175.609,175.6677,1621600.0
2015-04-22 09:45:00,209.61,209.64,209.32,209.39,1337700.0,175.676,175.7012,175.433,175.4917,1337700.0
2015-04-22 09:50:00,209.4,209.46,209.28,209.38,960700.0,175.5,175.5503,175.3995,175.4833,960700.0
2015-04-22 09:55:00,209.39,209.58,209.36,209.53,708800.0,175.4917,175.6509,175.4665,175.609,708800.0
2015-04-22 10:00:00,209.54,209.76,209.15,209.2,1985400.0,175.6174,175.8018,175.2905,175.3324,1985400.0
2015-04-22 10:05:00,209.19,209.35,209.08,209.14,1208800.0,175.324,175.4581,175.2318,175.2821,1208800.0
2015-04-22 10:10:00,209.13,209.27,209.06,209.23,976900.0,175.2737,175.3911,175.2151,175.3576,976900.0
2015-04-22 10:15:00,209.22,209.23,208.9,209.19,1195800.0,175.3492,175.3576,175.081,175.324,1195800.0
2015-04-22 10:20:00,209.18,209.34,209.09,209.33,825200.0,175.3157,175.4497,175.2402,175.4414,825200.0
2015-04-22 10:25:00,209.32,209.53,209.26,209.4,1315000.0,175.433,175.609,175.3827,175.5,1315000.0
2015-04-22 10:30:00,209.39,209.57,209.36,209.43,1056200.0,175.4917,175.6425,175.4665,175.5252,1056200.0
2015-04-22 10:35:00,209.42,209.47,209.28,209.37,1122100.0,175.5168,175.5587,175.3995,175.4749,1122100.0
2015-04-22 10:40:00,209.37,209.94,209.36,209.89,1751900.0,175.4749,175.9526,175.4665,175.9107,1751900.0
2015-04-22 10:45:00,209.89,210.15,209.86,210.07,2146500.0,175.9107,176.1286,175.8856,176.0616,2146500.0
2015-04-22 10:50:00,210.07,210.16,210.01,210.03,1142800.0,176.0616,176.137,176.0113,176.028,1142800.0
2015-04-22 10:55:00,210.04,210.12,209.97,210.08,577000.0,176.0364,176.1035,175.9778,176.07,577000.0
2015-04-22 11:00:00,210.08,210.2,210.01,210.13,973100.0,176.07,176.1705,176.0113,176.1119,973100.0
2015-04-22 11:05:00,210.13,210.16,210.05,210.12,813700.0,176.1119,176.137,176.0448,176.1035,813700.0
2015-04-22 11:10:00,210.12,210.24,210.03,210.04,929500.0,176.1035,176.204,176.028,176.0364,929500.0
2015-04-22 11:15:00,210.04,210.14,209.95,209.97,410500.0,176.0364,176.1202,175.961,175.9778,410500.0
2015-04-22 11:20:00,209.97,210.03,209.92,209.96,454300.0,175.9778,176.028,175.9359,175.9694,454300.0
2015-04-22 11:25:00,209.95,210.06,209.92,210.04,292600.0,175.961,176.0532,175.9359,176.0364,292600.0
2015-04-22 11:30:00,210.03,210.17,210.03,210.09,605600.0,176.028,176.1454,176.028,176.0783,605600.0
2015-04-22 11:35:00,210.11,210.11,209.92,210.08,538000.0,176.0951,176.0951,175.9359,176.07,538000.0
2015-04-22 11:40:00,210.08,210.1,210.0,210.09,273400.0,176.07,176.0867,176.0029,176.0783,273400.0
2015-04-22 11:45:00,210.09,210.17,210.09,210.11,334800.0,176.0783,176.1454,176.0783,176.0951,334800.0
2015-04-22 11:50:00,210.12,210.13,210.03,210.09,539300.0,176.1035,176.1119,176.028,176.0783,539300.0
2015-04-22 11:55:00,210.09,210.22,210.07,210.21,545800.0,176.0783,176.1873,176.0616,176.1789,545800.0
2015-04-22 12:00:00,210.21,210.22,209.96,210.0,522200.0,176.1789,176.1873,175.9694,176.0029,522200.0
2015-04-22 12:05:00,210.0,210.01,209.91,209.98,475100.0,176.0029,176.0113,175.9275,175.9861,475100.0
2015-04-22 12:10:00,209.97,210.05,209.94,210.04,187600.0,175.9778,176.0448,175.9526,176.0364,187600.0
2015-04-22 12:15:00,210.04,210.11,210.02,210.07,209500.0,176.0364,176.0951,176.0197,176.0616,209500.0
2015-04-22 12:20:00,210.07,210.21,210.06,210.15,520400.0,176.0616,176.1789,176.0532,176.1286,520400.0
2015-04-22 12:25:00,210.15,210.19,210.07,210.16,402100.0,176.1286,176.1621,176.0616,176.137,402100.0
2015-04-22 12:30:00,210.16,210.21,210.08,210.1,287500.0,176.137,176.1789,176.07,176.0867,287500.0
2015-04-22 12:35:00,210.1,210.2,210.09,210.15,256500.0,176.0867,176.1705,176.0783,176.1286,256500.0
2015-04-22 12:40:00,210.15,210.24,210.14,210.22,396900.0,176.1286,176.204,176.1202,176.1873,396900.0
2015-04-22 12:45:00,210.22,210.31,210.2,210.23,768200.0,176.1873,176.2627,176.1705,176.1957,768200.0
2015-04-22 12:50:00,210.23,210.37,210.2,210.35,666200.0,176.1957,176.313,176.1705,176.2962,666200.0
2015-04-22 12:55:00,210.35,210.35,210.2,210.26,375400.0,176.2962,176.2962,176.1705,176.2208,375400.0
2015-04-22 13:00:00,210.26,210.31,210.2,210.24,357400.0,176.2208,176.2627,176.1705,176.204,357400.0
2015-04-22 13:05:00,210.25,210.25,210.12,210.22,268900.0,176.2124,176.2124,176.1035,176.1873,268900.0
2015-04-22 13:10:00,210.22,210.26,210.21,210.25,133800.0,176.1873,176.2208,176.1789,176.2124,133800.0
2015-04-22 13:15:00,210.25,210.35,210.23,210.27,541500.0,176.2124,176.2962,176.1957,176.2292,541500.0
2015-04-22 13:20:00,210.28,210.34,210.25,210.3,246200.0,176.2376,176.2879,176.2124,176.2543,246200.0
2015-04-22 13:25:00,210.29,210.36,210.28,210.28,400600.0,176.246,176.3046,176.2376,176.2376,400600.0
2015-04-22 13:30:00,210.27,210.33,210.25,210.31,205500.0,176.2292,176.2795,176.2124,176.2627,205500.0
2015-04-22 13:35:00,210.31,210.35,210.27,210.32,260700.0,176.2627,176.2962,176.2292,176.2711,260700.0
2015-04-22 13:40:00,210.31,210.58,210.31,210.56,1132000.0,176.2627,176.489,176.2627,176.4722,1132000.0
2015-04-22 13:45:00,210.56,210.67,210.55,210.65,723500.0,176.4722,176.5644,176.4639,176.5477,723500.0
2015-04-22 13:50:00,210.66,210.66,210.54,210.56,448200.0,176.5561,176.5561,176.4555,176.4722,448200.0
2015-04-22 13:55:00,210.56,210.6,210.55,210.58,240900.0,176.4722,176.5058,176.4639,176.489,240900.0
2015-04-22 14:00:00,210.59,210.59,210.53,210.57,438800.0,176.4974,176.4974,176.4471,176.4806,438800.0
2015-04-22 14:05:00,210.58,210.77,210.57,210.74,968000.0,176.489,176.6482,176.4806,176.6231,968000.0
2015-04-22 14:10:00,210.74,210.77,210.63,210.64,466900.0,176.6231,176.6482,176.5309,176.5393,466900.0
2015-04-22 14:15:00,210.65,210.69,210.6,210.61,340700.0,176.5477,176.5812,176.5058,176.5141,340700.0
2015-04-22 14:20:00,210.61,210.69,210.58,210.66,427300.0,176.5141,176.5812,176.489,176.5561,427300.0
2015-04-22 14:25:00,210.65,210.69,210.58,210.64,389100.0,176.5477,176.5812,176.489,176.5393,389100.0
2015-04-22 14:30:00,210.65,210.73,210.61,210.72,409600.0,176.5477,176.6147,176.5141,176.6063,409600.0
2015-04-22 14:35:00,210.71,210.74,210.69,210.69,249900.0,176.598,176.6231,176.5812,176.5812,249900.0
2015-04-22 14:40:00,210.7,210.74,210.66,210.67,287600.0,176.5896,176.6231,176.5561,176.5644,287600.0
2015-04-22 14:45:00,210.68,210.74,210.64,210.73,376800.0,176.5728,176.6231,176.5393,176.6147,376800.0
2015-04-22 14:50:00,210.73,210.73,210.59,210.61,434600.0,176.6147,176.6147,176.4974,176.5141,434600.0
2015-04-22 14:55:00,210.61,210.64,210.55,210.58,399800.0,176.5141,176.5393,176.4639,176.489,399800.0
2015-04-22 15:00:00,210.59,210.75,210.59,210.69,663100.0,176.4974,176.6315,176.4974,176.5812,663100.0
2015-04-22 15:05:00,210.69,210.77,210.65,210.7,936500.0,176.5812,176.6482,176.5477,176.5896,936500.0
2015-04-22 15:10:00,210.71,210.75,210.62,210.7,876200.0,176.598,176.6315,176.5225,176.5896,876200.0
2015-04-22 15:15:00,210.71,210.73,210.64,210.68,651000.0,176.598,176.6147,176.5393,176.5728,651000.0
2015-04-22 15:20:00,210.67,210.85,210.65,210.82,1213000.0,176.5644,176.7153,176.5477,176.6902,1213000.0
2015-04-22 15:25:00,210.81,210.85,210.77,210.8,677200.0,176.6818,176.7153,176.6482,176.6734,677200.0
2015-04-22 15:30:00,210.8,210.84,210.56,210.6,1322200.0,176.6734,176.7069,176.4722,176.5058,1322200.0
2015-04-22 15:35:00,210.61,210.63,210.45,210.6,2249100.0,176.5141,176.5309,176.3801,176.5058,2249100.0
2015-04-22 15:40:00,210.61,210.63,210.49,210.55,1180900.0,176.5141,176.5309,176.4136,176.4639,1180900.0
2015-04-22 15:45:00,210.55,210.66,210.51,210.59,967100.0,176.4639,176.5561,176.4303,176.4974,967100.0
2015-04-22 15:50:00,210.59,210.66,210.58,210.6,1139100.0,176.4974,176.5561,176.489,176.5058,1139100.0
2015-04-22 15:55:00,210.62,210.68,210.07,210.64,4124500.0,176.5225,176.5728,176.0616,176.5393,4124500.0
2015-04-23 09:30:00,210.16,210.3,210.01,210.29,1975800.0,176.137,176.2543,176.0113,176.246,1975800.0
2015-04-23 09:35:00,210.29,210.44,210.24,210.38,1658800.0,176.246,176.3717,176.204,176.3214,1658800.0
2015-04-23 09:40:00,210.39,210.45,210.31,210.33,1108800.0,176.3298,176.3801,176.2627,176.2795,1108800.0
2015-04-23 09:45:00,210.34,210.48,210.2,210.39,1027200.0,176.2879,176.4052,176.1705,176.3298,1027200.0
2015-04-23 09:50:00,210.39,210.56,210.37,210.53,1120600.0,176.3298,176.4722,176.313,176.4471,1120600.0
2015-04-23 09:55:00,210.52,210.65,210.49,210.62,832400.0,176.4387,176.5477,176.4136,176.5225,832400.0
2015-04-23 10:00:00,210.62,210.86,210.56,210.69,1713700.0,176.5225,176.7237,176.4722,176.5812,1713700.0
2015-04-23 10:05:00,210.69,210.73,210.55,210.57,933400.0,176.5812,176.6147,176.4639,176.4806,933400.0
2015-04-23 10:10:00,210.56,210.59,210.42,210.56,896600.0,176.4722,176.4974,176.3549,176.4722,896600.0
2015-04-23 10:15:00,210.57,210.64,210.28,210.32,1486400.0,176.4806,176.5393,176.2376,176.2711,1486400.0
2015-04-23 10:20:00,210.33,210.36,210.16,210.35,1025200.0,176.2795,176.3046,176.137,176.2962,1025200.0
2015-04-23 10:25:00,210.35,210.5,210.33,210.42,763500.0,176.2962,176.422,176.2795,176.3549,763500.0
2015-04-23 10:30:00,210.42,210.61,210.42,210.56,822900.0,176.3549,176.5141,176.3549,176.4722,822900.0
2015-04-23 10:35:00,210.56,210.61,210.41,210.47,675700.0,176.4722,176.5141,176.3465,176.3968,675700.0
2015-04-23 10:40:00,210.47,210.64,210.46,210.56,536600.0,176.3968,176.5393,176.3884,176.4722,536600.0
2015-04-23 10:45:00,210.56,210.63,210.48,210.53,498000.0,176.4722,176.5309,176.4052,176.4471,498000.0
2015-04-23 10:50:00,210.54,210.59,210.4,210.47,581900.0,176.4555,176.4974,176.3381,176.3968,581900.0
2015-04-23 10:55:00,210.46,210.54,210.31,210.32,637600.0,176.3884,176.4555,176.2627,176.2711,637600.0
2015-04-23 11:00:00,210.31,210.46,210.29,210.41,544100.0,176.2627,176.3884,176.246,176.3465,544100.0
2015-04-23 11:05:00,210.42,210.68,210.4,210.6,955300.0,176.3549,176.5728,176.3381,176.5058,955300.0
2015-04-23 11:10:00,210.61,210.63,210.51,210.59,562300.0,176.5141,176.5309,176.4303,176.4974,562300.0
2015-04-23 11:15:00,210.6,210.6,210.46,210.5,365300.0,176.5058,176.5058,176.3884,176.422,365300.0
2015-04-23 11:20:00,210.47,210.53,210.43,210.51,476700.0,176.3968,176.4471,176.3633,176.4303,476700.0
2015-04-23 11:25:00,210.52,210.66,210.48,210.64,663300.0,176.4387,176.5561,176.4052,176.5393,663300.0
2015-04-23 11:30:00,210.64,210.67,210.52,210.66,509400.0,176.5393,176.5644,176.4387,176.5561,509400.0
2015-04-23 11:35:00,210.67,210.77,210.66,210.71,735000.0,176.5644,176.6482,176.5561,176.598,735000.0
2015-04-23 11:40:00,210.71,210.74,210.58,210.59,393900.0,176.598,176.6231,176.489,176.4974,393900.0
2015-04-23 11:45:00,210.58,210.67,210.58,210.6,348700.0,176.489,176.5644,176.489,176.5058,348700.0
2015-04-23 11:50:00,210.6,211.31,210.6,211.27,3218200.0,176.5058,177.1008,176.5058,177.0673,3218200.0
2015-04-23 11:55:00,211.27,211.4,211.21,211.22,2632400.0,177.0673,177.1763,177.017,177.0254,2632400.0
2015-04-23 12:00:00,211.22,211.25,211.14,211.17,919200.0,177.0254,177.0505,176.9583,176.9835,919200.0
2015-04-23 12:05:00,211.15,211.24,211.11,211.21,629800.0,176.9667,177.0422,176.9332,177.017,629800.0
2015-04-23 12:10:00,211.21,211.3,211.18,211.28,892500.0,177.017,177.0924,176.9919,177.0757,892500.0
2015-04-23 12:15:00,211.29,211.3,211.19,211.28,687300.0,177.0841,177.0924,177.0003,177.0757,687300.0
2015-04-23 12:20:00,211.28,211.35,211.23,211.28,584100.0,177.0757,177.1343,177.0338,177.0757,584100.0
2015-04-23 12:25:00,211.28,211.34,211.25,211.33,375700.0,177.0757,177.126,177.0505,177.1176,375700.0
2015-04-23 12:30:00,211.32,211.34,211.23,211.29,710200.0,177.1092,177.126,177.0338,177.0841,710200.0
2015-04-23 12:35:00,211.29,211.6,211.29,211.58,2028900.0,177.0841,177.3439,177.0841,177.3271,2028900.0
2015-04-23 12:40:00,211.58,211.78,211.57,211.65,1631100.0,177.3271,177.4947,177.3187,177.3858,1631100.0
2015-04-23 12:45:00,211.64,211.72,211.63,211.65,797100.0,177.3774,177.4444,177.369,177.3858,797100.0
2015-04-23 12:50:00,211.65,211.73,211.63,211.73,732800.0,177.3858,177.4528,177.369,177.4528,732800.0
2015-04-23 12:55:00,211.72,211.76,211.66,211.74,606600.0,177.4444,177.478,177.3942,177.4612,606600.0
2015-04-23 13:00:00,211.73,211.77,211.68,211.69,914600.0,177.4528,177.4864,177.4109,177.4193,914600.0
2015-04-23 13:05:00,211.69,211.7,211.61,211.63,558500.0,177.4193,177.4277,177.3523,177.369,558500.0
2015-04-23 13:10:00,211.63,211.7,211.63,211.68,481500.0,177.369,177.4277,177.369,177.4109,481500.0
2015-04-23 13:15:00,211.68,211.7,211.54,211.59,770000.0,177.4109,177.4277,177.2936,177.3355,770000.0
2015-04-23 13:20:00,211.59,211.69,211.58,211.62,482400.0,177.3355,177.4193,177.3271,177.3606,482400.0
2015-04-23 13:25:00,211.62,211.67,211.57,211.59,514400.0,177.3606,177.4025,177.3187,177.3355,514400.0
2015-04-23 13:30:00,211.59,211.62,211.54,211.58,557400.0,177.3355,177.3606,177.2936,177.3271,557400.0
2015-04-23 13:35:00,211.59,211.62,211.45,211.51,728600.0,177.3355,177.3606,177.2182,177.2684,728600.0
2015-04-23 13:40:00,211.5,211.52,211.48,211.49,301900.0,177.2601,177.2768,177.2433,177.2517,301900.0
2015-04-23 13:45:00,211.48,211.59,211.47,211.56,692400.0,177.2433,177.3355,177.2349,177.3104,692400.0
2015-04-23 13:50:00,211.56,211.59,211.48,211.55,860400.0,177.3104,177.3355,177.2433,177.302,860400.0
2015-04-23 13:55:00,211.56,211.68,211.55,211.65,721300.0,177.3104,177.4109,177.302,177.3858,721300.0
2015-04-23 14:00:00,211.65,211.69,211.56,211.68,879600.0,177.3858,177.4193,177.3104,177.4109,879600.0
2015-04-23 14:05:00,211.67,211.71,211.61,211.68,846200.0,177.4025,177.4361,177.3523,177.4109,846200.0
2015-04-23 14:10:00,211.67,211.7,211.62,211.64,406200.0,177.4025,177.4277,177.3606,177.3774,406200.0
2015-04-23 14:15:00,211.64,211.7,211.59,211.66,656700.0,177.3774,177.4277,177.3355,177.3942,656700.0
2015-04-23 14:20:00,211.67,211.72,211.56,211.57,879900.0,177.4025,177.4444,177.3104,177.3187,879900.0
2015-04-23 14:25:00,211.58,211.59,211.53,211.57,563800.0,177.3271,177.3355,177.2852,177.3187,563800.0
2015-04-23 14:30:00,211.57,211.61,211.54,211.55,278300.0,177.3187,177.3523,177.2936,177.302,278300.0
2015-04-23 14:35:00,211.55,211.58,211.41,211.43,467600.0,177.302,177.3271,177.1846,177.2014,467600.0
2015-04-23 14:40:00,211.44,211.52,211.42,211.51,639900.0,177.2098,177.2768,177.193,177.2684,639900.0
2015-04-23 14:45:00,211.52,211.52,211.46,211.51,337000.0,177.2768,177.2768,177.2265,177.2684,337000.0
2015-04-23 14:50:00,211.51,211.53,211.43,211.53,534500.0,177.2684,177.2852,177.2014,177.2852,534500.0
2015-04-23 14:55:00,211.52,211.61,211.51,211.57,764000.0,177.2768,177.3523,177.2684,177.3187,764000.0
2015-04-23 15:00:00,211.57,211.67,211.53,211.64,861300.0,177.3187,177.4025,177.2852,177.3774,861300.0
2015-04-23 15:05:00,211.64,211.75,211.61,211.68,1044600.0,177.3774,177.4696,177.3523,177.4109,1044600.0
2015-04-23 15:10:00,211.69,211.85,211.68,211.82,1594000.0,177.4193,177.5534,177.4109,177.5283,1594000.0
2015-04-23 15:15:00,211.83,211.94,211.76,211.78,1427100.0,177.5366,177.6288,177.478,177.4947,1427100.0
2015-04-23 15:20:00,211.79,211.81,211.61,211.65,1060100.0,177.5031,177.5199,177.3523,177.3858,1060100.0
2015-04-23 15:25:00,211.64,211.74,211.63,211.71,860100.0,177.3774,177.4612,177.369,177.4361,860100.0
2015-04-23 15:30:00,211.71,211.71,211.52,211.55,962700.0,177.4361,177.4361,177.2768,177.302,962700.0
2015-04-23 15:35:00,211.55,211.67,211.54,211.6,1302100.0,177.302,177.4025,177.2936,177.3439,1302100.0
2015-04-23 15:40:00,211.61,211.68,211.45,211.47,1590400.0,177.3523,177.4109,177.2182,177.2349,1590400.0
2015-04-23 15:45:00,211.47,211.5,211.37,211.38,1525400.0,177.2349,177.2601,177.1511,177.1595,1525400.0
2015-04-23 15:50:00,211.38,211.39,211.3,211.31,1619900.0,177.1595,177.1679,177.0924,177.1008,1619900.0
2015-04-23 15:55:00,211.3,211.31,211.16,211.18,4676000.0,177.0924,177.1008,176.9751,176.9919,4676000.0
2015-04-24 09:30:00,211.66,211.76,211.45,211.47,2302200.0,177.3942,177.478,177.2182,177.2349,2302200.0
2015-04-24 09:35:00,211.46,211.48,211.32,211.36,1611400.0,177.2265,177.2433,177.1092,177.1427,1611400.0
2015-04-24 09:40:00,211.36,211.42,211.18,211.25,1120400.0,177.1427,177.193,176.9919,177.0505,1120400.0
2015-04-24 09:45:00,211.25,211.37,211.12,211.23,977200.0,177.0505,177.1511,176.9416,177.0338,977200.0
2015-04-24 09:50:00,211.22,211.48,211.2,211.24,1320900.0,177.0254,177.2433,177.0086,177.0422,1320900.0
2015-04-24 09:55:00,211.23,211.61,211.22,211.54,1169600.0,177.0338,177.3523,177.0254,177.2936,1169600.0
2015-04-24 10:00:00,211.54,211.58,211.32,211.36,808800.0,177.2936,177.3271,177.1092,177.1427,808800.0
2015-04-24 10:05:00,211.36,211.38,211.11,211.29,988800.0,177.1427,177.1595,176.9332,177.0841,988800.0
2015-04-24 10:10:00,211.29,211.43,211.26,211.4,584000.0,177.0841,177.2014,177.0589,177.1763,584000.0
2015-04-24 10:15:00,211.41,211.47,211.35,211.43,522300.0,177.1846,177.2349,177.1343,177.2014,522300.0
2015-04-24 10:20:00,211.43,211.52,211.39,211.49,403000.0,177.2014,177.2768,177.1679,177.2517,403000.0
2015-04-24 10:25:00,211.5,211.59,211.45,211.47,436800.0,177.2601,177.3355,177.2182,177.2349,436800.0
2015-04-24 10:30:00,211.47,211.56,211.43,211.44,475800.0,177.2349,177.3104,177.2014,177.2098,475800.0
2015-04-24 10:35:00,211.44,211.53,211.42,211.5,456400.0,177.2098,177.2852,177.193,177.2601,456400.0
2015-04-24 10:40:00,211.51,211.56,211.4,211.51,482800.0,177.2684,177.3104,177.1763,177.2684,482800.0
2015-04-24 10:45:00,211.51,211.54,211.4,211.48,354300.0,177.2684,177.2936,177.1763,177.2433,354300.0
2015-04-24 10:50:00,211.47,211.57,211.4,211.43,560500.0,177.2349,177.3187,177.1763,177.2014,560500.0
2015-04-24 10:55:00,211.43,211.51,211.4,211.5,326700.0,177.2014,177.2684,177.1763,177.2601,326700.0
2015-04-24 11:00:00,211.5,211.51,211.42,211.5,294500.0,177.2601,177.2684,177.193,177.2601,294500.0
2015-04-24 11:05:00,211.5,211.58,211.48,211.58,364900.0,177.2601,177.3271,177.2433,177.3271,364900.0
2015-04-24 11:10:00,211.58,211.69,211.57,211.62,905700.0,177.3271,177.4193,177.3187,177.3606,905700.0
2015-04-24 11:15:00,211.62,211.7,211.54,211.68,490600.0,177.3606,177.4277,177.2936,177.4109,490600.0
2015-04-24 11:20:00,211.68,211.69,211.6,211.62,414500.0,177.4109,177.4193,177.3439,177.3606,414500.0
2015-04-24 11:25:00,211.62,211.69,211.57,211.69,410700.0,177.3606,177.4193,177.3187,177.4193,410700.0
2015-04-24 11:30:00,211.69,211.73,211.63,211.67,646500.0,177.4193,177.4528,177.369,177.4025,646500.0
2015-04-24 11:35:00,211.67,211.79,211.66,211.72,516000.0,177.4025,177.5031,177.3942,177.4444,516000.0
2015-04-24 11:40:00,211.72,211.76,211.65,211.67,383500.0,177.4444,177.478,177.3858,177.4025,383500.0
2015-04-24 11:45:00,211.67,211.7,211.6,211.64,416500.0,177.4025,177.4277,177.3439,177.3774,416500.0
2015-04-24 11:50:00,211.64,211.64,211.5,211.55,665900.0,177.3774,177.3774,177.2601,177.302,665900.0
2015-04-24 11:55:00,211.55,211.64,211.54,211.64,341000.0,177.302,177.3774,177.2936,177.3774,341000.0
2015-04-24 12:00:00,211.63,211.72,211.62,211.71,497300.0,177.369,177.4444,177.3606,177.4361,497300.0
2015-04-24 12:05:00,211.71,211.81,211.68,211.74,554100.0,177.4361,177.5199,177.4109,177.4612,554100.0
2015-04-24 12:10:00,211.74,211.81,211.72,211.8,197700.0,177.4612,177.5199,177.4444,177.5115,197700.0
2015-04-24 12:15:00,211.8,211.81,211.75,211.78,240000.0,177.5115,177.5199,177.4696,177.4947,240000.0
2015-04-24 12:20:00,211.78,211.87,211.77,211.84,680700.0,177.4947,177.5702,177.4864,177.545,680700.0
2015-04-24 12:25:00,211.84,211.92,211.83,211.86,409000.0,177.545,177.6121,177.5366,177.5618,409000.0
2015-04-24 12:30:00,211.87,211.97,211.84,211.96,330200.0,177.5702,177.654,177.545,177.6456,330200.0
2015-04-24 12:35:00,211.95,211.96,211.8,211.83,563900.0,177.6372,177.6456,177.5115,177.5366,563900.0
2015-04-24 12:40:00,211.84,211.85,211.76,211.8,223600.0,177.545,177.5534,177.478,177.5115,223600.0
2015-04-24 12:45:00,211.8,211.8,211.67,211.7,543500.0,177.5115,177.5115,177.4025,177.4277,543500.0
2015-04-24 12:50:00,211.7,211.76,211.67,211.75,244000.0,177.4277,177.478,177.4025,177.4696,244000.0
2015-04-24 12:55:00,211.75,211.75,211.69,211.73,220100.0,177.4696,177.4696,177.4193,177.4528,220100.0
2015-04-24 13:00:00,211.73,211.76,211.69,211.72,257500.0,177.4528,177.478,177.4193,177.4444,257500.0
2015-04-24 13:05:00,211.72,211.73,211.59,211.72,555800.0,177.4444,177.4528,177.3355,177.4444,555800.0
2015-04-24 13:10:00,211.72,211.75,211.67,211.75,201400.0,177.4444,177.4696,177.4025,177.4696,201400.0
2015-04-24 13:15:00,211.75,211.84,211.72,211.82,367200.0,177.4696,177.545,177.4444,177.5283,367200.0
2015-04-24 13:20:00,211.81,211.86,211.76,211.85,303100.0,177.5199,177.5618,177.478,177.5534,303100.0
2015-04-24 13:25:00,211.84,211.87,211.81,211.84,180500.0,177.545,177.5702,177.5199,177.545,180500.0
2015-04-24 13:30:00,211.85,211.85,211.77,211.77,196200.0,177.5534,177.5534,177.4864,177.4864,196200.0
2015-04-24 13:35:00,211.77,211.79,211.7,211.74,215500.0,177.4864,177.5031,177.4277,177.4612,215500.0
2015-04-24 13:40:00,211.75,211.8,211.72,211.8,304300.0,177.4696,177.5115,177.4444,177.5115,304300.0
2015-04-24 13:45:00,211.8,211.87,211.75,211.76,342100.0,177.5115,177.5702,177.4696,177.478,342100.0
2015-04-24 13:50:00,211.76,211.78,211.71,211.77,311800.0,177.478,177.4947,177.4361,177.4864,311800.0
2015-04-24 13:55:00,211.76,211.8,211.74,211.74,218900.0,177.478,177.5115,177.4612,177.4612,218900.0
2015-04-24 14:00:00,211.75,211.8,211.74,211.75,371500.0,177.4696,177.5115,177.4612,177.4696,371500.0
2015-04-24 14:05:00,211.75,211.78,211.68,211.68,309700.0,177.4696,177.4947,177.4109,177.4109,309700.0
2015-04-24 14:10:00,211.69,211.76,211.68,211.75,320700.0,177.4193,177.478,177.4109,177.4696,320700.0
2015-04-24 14:15:00,211.74,211.76,211.66,211.67,331500.0,177.4612,177.478,177.3942,177.4025,331500.0
2015-04-24 14:20:00,211.68,211.76,211.64,211.7,330000.0,177.4109,177.478,177.3774,177.4277,330000.0
2015-04-24 14:25:00,211.71,211.81,211.68,211.8,332000.0,177.4361,177.5199,177.4109,177.5115,332000.0
2015-04-24 14:30:00,211.81,211.81,211.7,211.74,363500.0,177.5199,177.5199,177.4277,177.4612,363500.0
2015-04-24 14:35:00,211.74,211.76,211.7,211.75,196000.0,177.4612,177.478,177.4277,177.4696,196000.0
2015-04-24 14:40:00,211.76,211.79,211.66,211.78,558400.0,177.478,177.5031,177.3942,177.4947,558400.0
2015-04-24 14:45:00,211.79,211.82,211.62,211.67,719400.0,177.5031,177.5283,177.3606,177.4025,719400.0
2015-04-24 14:50:00,211.67,211.71,211.46,211.54,1722100.0,177.4025,177.4361,177.2265,177.2936,1722100.0
2015-04-24 14:55:00,211.55,211.56,211.41,211.49,825300.0,177.302,177.3104,177.1846,177.2517,825300.0
2015-04-24 15:00:00,211.49,211.6,211.43,211.5,735000.0,177.2517,177.3439,177.2014,177.2601,735000.0
2015-04-24 15:05:00,211.5,211.56,211.46,211.5,541900.0,177.2601,177.3104,177.2265,177.2601,541900.0
2015-04-24 15:10:00,211.49,211.62,211.49,211.58,900900.0,177.2517,177.3606,177.2517,177.3271,900900.0
2015-04-24 15:15:00,211.57,211.59,211.5,211.51,388400.0,177.3187,177.3355,177.2601,177.2684,388400.0
2015-04-24 15:20:00,211.51,211.62,211.49,211.53,800800.0,177.2684,177.3606,177.2517,177.2852,800800.0
2015-04-24 15:25:00,211.53,211.6,211.5,211.59,539900.0,177.2852,177.3439,177.2601,177.3355,539900.0
2015-04-24 15:30:00,211.6,211.61,211.53,211.56,534400.0,177.3439,177.3523,177.2852,177.3104,534400.0
2015-04-24 15:35:00,211.57,211.69,211.56,211.64,746900.0,177.3187,177.4193,177.3104,177.3774,746900.0
2015-04-24 15:40:00,211.64,211.7,211.62,211.64,1139500.0,177.3774,177.4277,177.3606,177.3774,1139500.0
2015-04-24 15:45:00,211.64,211.71,211.63,211.68,1055900.0,177.3774,177.4361,177.369,177.4109,1055900.0
2015-04-24 15:50:00,211.67,211.7,211.6,211.68,1349700.0,177.4025,177.4277,177.3439,177.4109,1349700.0
2015-04-24 15:55:00,211.68,211.69,211.62,211.65,2782300.0,177.4109,177.4193,177.3606,177.3858,2782300.0
2015-04-27 09:30:00,212.33,212.37,212.06,212.18,2912600.0,177.9557,177.9892,177.7294,177.83,2912600.0
2015-04-27 09:35:00,212.18,212.18,211.9,212.0,2040200.0,177.83,177.83,177.5953,177.6791,2040200.0
2015-04-27 09:40:00,212.0,212.14,211.93,212.09,912800.0,177.6791,177.7965,177.6205,177.7545,912800.0
2015-04-27 09:45:00,212.09,212.13,211.87,211.97,1154300.0,177.7545,177.7881,177.5702,177.654,1154300.0
2015-04-27 09:50:00,211.98,212.28,211.97,212.22,957100.0,177.6624,177.9138,177.654,177.8635,957100.0
2015-04-27 09:55:00,212.22,212.43,212.22,212.32,1306600.0,177.8635,178.0395,177.8635,177.9473,1306600.0
2015-04-27 10:00:00,212.34,212.48,212.33,212.34,1096800.0,177.9641,178.0814,177.9557,177.9641,1096800.0
2015-04-27 10:05:00,212.35,212.36,212.26,212.28,648300.0,177.9725,177.9808,177.897,177.9138,648300.0
2015-04-27 10:10:00,212.29,212.35,212.23,212.29,512700.0,177.9222,177.9725,177.8719,177.9222,512700.0
2015-04-27 10:15:00,212.29,212.42,212.24,212.38,389900.0,177.9222,178.0311,177.8803,177.9976,389900.0
2015-04-27 10:20:00,212.38,212.41,212.27,212.29,538900.0,177.9976,178.0227,177.9054,177.9222,538900.0
2015-04-27 10:25:00,212.29,212.35,212.28,212.33,338600.0,177.9222,177.9725,177.9138,177.9557,338600.0
2015-04-27 10:30:00,212.33,212.35,212.27,212.31,366500.0,177.9557,177.9725,177.9054,177.9389,366500.0
2015-04-27 10:35:00,212.31,212.32,212.1,212.21,616900.0,177.9389,177.9473,177.7629,177.8551,616900.0
2015-04-27 10:40:00,212.2,212.35,212.16,212.34,734000.0,177.8467,177.9725,177.8132,177.9641,734000.0
2015-04-27 10:45:00,212.34,212.35,212.12,212.13,434600.0,177.9641,177.9725,177.7797,177.7881,434600.0
2015-04-27 10:50:00,212.12,212.15,211.9,212.0,1065500.0,177.7797,177.8048,177.5953,177.6791,1065500.0
2015-04-27 10:55:00,211.99,212.01,211.81,211.9,1050900.0,177.6707,177.6875,177.5199,177.5953,1050900.0
2015-04-27 11:00:00,211.89,211.99,211.81,211.88,852000.0,177.5869,177.6707,177.5199,177.5785,852000.0
2015-04-27 11:05:00,211.87,211.89,211.69,211.83,1002800.0,177.5702,177.5869,177.4193,177.5366,1002800.0
2015-04-27 11:10:00,211.83,211.97,211.8,211.97,695200.0,177.5366,177.654,177.5115,177.654,695200.0
2015-04-27 11:15:00,211.97,211.99,211.88,211.95,346200.0,177.654,177.6707,177.5785,177.6372,346200.0
2015-04-27 11:20:00,211.96,212.07,211.96,212.04,363900.0,177.6456,177.7378,177.6456,177.7126,363900.0
2015-04-27 11:25:00,212.05,212.05,211.94,211.97,357000.0,177.721,177.721,177.6288,177.654,357000.0
2015-04-27 11:30:00,211.98,212.12,211.96,212.08,567700.0,177.6624,177.7797,177.6456,177.7462,567700.0
2015-04-27 11:35:00,212.07,212.1,211.99,212.01,244300.0,177.7378,177.7629,177.6707,177.6875,244300.0
2015-04-27 11:40:00,212.01,212.02,211.93,211.94,267200.0,177.6875,177.6959,177.6205,177.6288,267200.0
2015-04-27 11:45:00,211.94,212.0,211.8,211.81,498600.0,177.6288,177.6791,177.5115,177.5199,498600.0
2015-04-27 11:50:00,211.81,211.85,211.75,211.8,1043400.0,177.5199,177.5534,177.4696,177.5115,1043400.0
2015-04-27 11:55:00,211.8,211.83,211.65,211.74,570900.0,177.5115,177.5366,177.3858,177.4612,570900.0
2015-04-27 12:00:00,211.74,211.81,211.67,211.77,371400.0,177.4612,177.5199,177.4025,177.4864,371400.0
2015-04-27 12:05:00,211.78,211.81,211.68,211.71,368900.0,177.4947,177.5199,177.4109,177.4361,368900.0
2015-04-27 12:10:00,211.71,211.71,211.5,211.53,1383800.0,177.4361,177.4361,177.2601,177.2852,1383800.0
2015-04-27 12:15:00,211.53,211.58,211.23,211.23,2005000.0,177.2852,177.3271,177.0338,177.0338,2005000.0
2015-04-27 12:20:00,211.23,211.37,211.18,211.36,1303200.0,177.0338,177.1511,176.9919,177.1427,1303200.0
2015-04-27 12:25:00,211.36,211.42,211.34,211.37,407800.0,177.1427,177.193,177.126,177.1511,407800.0
2015-04-27 12:30:00,211.37,211.43,211.31,211.33,568300.0,177.1511,177.2014,177.1008,177.1176,568300.0
2015-04-27 12:35:00,211.33,211.44,211.3,211.38,403900.0,177.1176,177.2098,177.0924,177.1595,403900.0
2015-04-27 12:40:00,211.37,211.38,211.23,211.23,486500.0,177.1511,177.1595,177.0338,177.0338,486500.0
2015-04-27 12:45:00,211.22,211.25,211.12,211.21,599000.0,177.0254,177.0505,176.9416,177.017,599000.0
2015-04-27 12:50:00,211.2,211.24,211.01,211.1,727900.0,177.0086,177.0422,176.8494,176.9248,727900.0
2015-04-27 12:55:00,211.1,211.19,211.06,211.17,426600.0,176.9248,177.0003,176.8913,176.9835,426600.0
2015-04-27 13:00:00,211.16,211.3,211.12,211.29,581600.0,176.9751,177.0924,176.9416,177.0841,581600.0
2015-04-27 13:05:00,211.29,211.33,211.26,211.31,445500.0,177.0841,177.1176,177.0589,177.1008,445500.0
2015-04-27 13:10:00,211.3,211.32,211.14,211.17,398400.0,177.0924,177.1092,176.9583,176.9835,398400.0
2015-04-27 13:15:00,211.17,211.21,211.02,211.07,629500.0,176.9835,177.017,176.8578,176.8997,629500.0
2015-04-27 13:20:00,211.06,211.09,210.92,211.07,761200.0,176.8913,176.9164,176.774,176.8997,761200.0
2015-04-27 13:25:00,211.07,211.27,211.0,211.24,456200.0,176.8997,177.0673,176.841,177.0422,456200.0
2015-04-27 13:30:00,211.25,211.27,211.17,211.21,307100.0,177.0505,177.0673,176.9835,177.017,307100.0
2015-04-27 13:35:00,211.21,211.39,211.19,211.37,559300.0,177.017,177.1679,177.0003,177.1511,559300.0
2015-04-27 13:40:00,211.36,211.37,211.29,211.31,227100.0,177.1427,177.1511,177.0841,177.1008,227100.0
2015-04-27 13:45:00,211.31,211.4,211.23,211.26,297400.0,177.1008,177.1763,177.0338,177.0589,297400.0
2015-04-27 13:50:00,211.26,211.31,211.15,211.2,361600.0,177.0589,177.1008,176.9667,177.0086,361600.0
2015-04-27 13:55:00,211.2,211.29,211.19,211.23,300600.0,177.0086,177.0841,177.0003,177.0338,300600.0
2015-04-27 14:00:00,211.23,211.27,211.13,211.2,278100.0,177.0338,177.0673,176.95,177.0086,278100.0
2015-04-27 14:05:00,211.2,211.28,211.13,211.16,387900.0,177.0086,177.0757,176.95,176.9751,387900.0
2015-04-27 14:10:00,211.15,211.2,211.06,211.09,345800.0,176.9667,177.0086,176.8913,176.9164,345800.0
2015-04-27 14:15:00,211.09,211.2,210.97,211.17,664100.0,176.9164,177.0086,176.8159,176.9835,664100.0
2015-04-27 14:20:00,211.17,211.27,211.12,211.21,448500.0,176.9835,177.0673,176.9416,177.017,448500.0
2015-04-27 14:25:00,211.22,211.37,211.2,211.31,602300.0,177.0254,177.1511,177.0086,177.1008,602300.0
2015-04-27 14:30:00,211.32,211.34,211.14,211.2,472200.0,177.1092,177.126,176.9583,177.0086,472200.0
2015-04-27 14:35:00,211.2,211.22,210.89,210.96,775600.0,177.0086,177.0254,176.7488,176.8075,775600.0
2015-04-27 14:40:00,210.95,211.17,210.94,211.09,580100.0,176.7991,176.9835,176.7907,176.9164,580100.0
2015-04-27 14:45:00,211.08,211.14,211.04,211.13,533600.0,176.9081,176.9583,176.8745,176.95,533600.0
2015-04-27 14:50:00,211.12,211.13,210.98,211.06,649300.0,176.9416,176.95,176.8242,176.8913,649300.0
2015-04-27 14:55:00,211.07,211.15,210.98,211.08,446900.0,176.8997,176.9667,176.8242,176.9081,446900.0
2015-04-27 15:00:00,211.09,211.25,211.05,211.17,613300.0,176.9164,177.0505,176.8829,176.9835,613300.0
2015-04-27 15:05:00,211.17,211.19,211.06,211.12,295400.0,176.9835,177.0003,176.8913,176.9416,295400.0
2015-04-27 15:10:00,211.12,211.16,210.95,210.99,454000.0,176.9416,176.9751,176.7991,176.8326,454000.0
2015-04-27 15:15:00,210.99,211.02,210.68,210.71,2079400.0,176.8326,176.8578,176.5728,176.598,2079400.0
2015-04-27 15:20:00,210.71,210.86,210.67,210.82,942900.0,176.598,176.7237,176.5644,176.6902,942900.0
2015-04-27 15:25:00,210.82,210.94,210.76,210.83,936800.0,176.6902,176.7907,176.6399,176.6985,936800.0
2015-04-27 15:30:00,210.83,210.87,210.65,210.67,1318000.0,176.6985,176.7321,176.5477,176.5644,1318000.0
2015-04-27 15:35:00,210.66,210.82,210.61,210.77,1532100.0,176.5561,176.6902,176.5141,176.6482,1532100.0
2015-04-27 15:40:00,210.77,210.82,210.67,210.8,1239900.0,176.6482,176.6902,176.5644,176.6734,1239900.0
2015-04-27 15:45:00,210.81,210.81,210.54,210.64,2832400.0,176.6818,176.6818,176.4555,176.5393,2832400.0
2015-04-27 15:50:00,210.64,210.69,210.61,210.63,1737400.0,176.5393,176.5812,176.5141,176.5309,1737400.0
2015-04-27 15:55:00,210.62,210.81,210.59,210.76,3685300.0,176.5225,176.6818,176.4974,176.6399,3685300.0
2015-04-28 09:30:00,210.74,210.9,210.66,210.81,2039500.0,176.6231,176.7572,176.5561,176.6818,2039500.0
2015-04-28 09:35:00,210.8,210.92,210.58,210.67,1260600.0,176.6734,176.774,176.489,176.5644,1260600.0
2015-04-28 09:40:00,210.67,210.89,210.64,210.78,2041800.0,176.5644,176.7488,176.5393,176.6566,2041800.0
2015-04-28 09:45:00,210.77,210.86,210.4,210.43,1983300.0,176.6482,176.7237,176.3381,176.3633,1983300.0
2015-04-28 09:50:00,210.42,210.85,210.42,210.81,1146500.0,176.3549,176.7153,176.3549,176.6818,1146500.0
2015-04-28 09:55:00,210.81,210.85,210.61,210.63,820900.0,176.6818,176.7153,176.5141,176.5309,820900.0
2015-04-28 10:00:00,210.63,210.63,210.06,210.13,2306200.0,176.5309,176.5309,176.0532,176.1119,2306200.0
2015-04-28 10:05:00,210.12,210.21,209.8,209.83,3610600.0,176.1035,176.1789,175.8353,175.8604,3610600.0
2015-04-28 10:10:00,209.82,209.87,209.34,209.37,3138300.0,175.852,175.8939,175.4497,175.4749,3138300.0
2015-04-28 10:15:00,209.38,209.77,209.33,209.7,2923900.0,175.4833,175.8101,175.4414,175.7515,2923900.0
2015-04-28 10:20:00,209.69,209.91,209.69,209.91,1655800.0,175.7431,175.9275,175.7431,175.9275,1655800.0
2015-04-28 10:25:00,209.92,210.04,209.87,209.98,2166400.0,175.9359,176.0364,175.8939,175.9861,2166400.0
2015-04-28 10:30:00,209.97,210.2,209.9,210.19,1235700.0,175.9778,176.1705,175.9191,176.1621,1235700.0
2015-04-28 10:35:00,210.19,210.26,210.05,210.22,1287900.0,176.1621,176.2208,176.0448,176.1873,1287900.0
2015-04-28 10:40:00,210.22,210.46,210.21,210.36,1554000.0,176.1873,176.3884,176.1789,176.3046,1554000.0
2015-04-28 10:45:00,210.37,210.51,210.33,210.46,1382900.0,176.313,176.4303,176.2795,176.3884,1382900.0
2015-04-28 10:50:00,210.46,210.62,210.38,210.41,1233900.0,176.3884,176.5225,176.3214,176.3465,1233900.0
2015-04-28 10:55:00,210.4,210.56,210.36,210.41,815600.0,176.3381,176.4722,176.3046,176.3465,815600.0
2015-04-28 11:00:00,210.41,210.91,210.4,210.89,1543700.0,176.3465,176.7656,176.3381,176.7488,1543700.0
2015-04-28 11:05:00,210.9,210.91,210.81,210.88,936900.0,176.7572,176.7656,176.6818,176.7404,936900.0
2015-04-28 11:10:00,210.86,211.03,210.82,210.92,1334200.0,176.7237,176.8662,176.6902,176.774,1334200.0
2015-04-28 11:15:00,210.92,210.96,210.76,210.87,1044300.0,176.774,176.8075,176.6399,176.7321,1044300.0
2015-04-28 11:20:00,210.88,210.9,210.75,210.83,657200.0,176.7404,176.7572,176.6315,176.6985,657200.0
2015-04-28 11:25:00,210.83,211.0,210.77,210.78,791700.0,176.6985,176.841,176.6482,176.6566,791700.0
2015-04-28 11:30:00,210.78,210.99,210.77,210.99,541400.0,176.6566,176.8326,176.6482,176.8326,541400.0
2015-04-28 11:35:00,210.99,211.27,210.98,211.13,1670700.0,176.8326,177.0673,176.8242,176.95,1670700.0
2015-04-28 11:40:00,211.13,211.13,210.92,210.94,861300.0,176.95,176.95,176.774,176.7907,861300.0
2015-04-28 11:45:00,210.95,211.19,210.9,211.18,652500.0,176.7991,177.0003,176.7572,176.9919,652500.0
2015-04-28 11:50:00,211.17,211.22,211.08,211.11,804600.0,176.9835,177.0254,176.9081,176.9332,804600.0
2015-04-28 11:55:00,211.11,211.11,210.99,211.1,380500.0,176.9332,176.9332,176.8326,176.9248,380500.0
2015-04-28 12:00:00,211.1,211.13,210.93,211.0,441700.0,176.9248,176.95,176.7823,176.841,441700.0
2015-04-28 12:05:00,211.0,211.21,210.99,211.19,816800.0,176.841,177.017,176.8326,177.0003,816800.0
2015-04-28 12:10:00,211.19,211.24,211.14,211.15,555600.0,177.0003,177.0422,176.9583,176.9667,555600.0
2015-04-28 12:15:00,211.16,211.21,211.05,211.05,230200.0,176.9751,177.017,176.8829,176.8829,230200.0
2015-04-28 12:20:00,211.05,211.17,210.99,211.11,324900.0,176.8829,176.9835,176.8326,176.9332,324900.0
2015-04-28 12:25:00,211.12,211.23,211.05,211.12,431000.0,176.9416,177.0338,176.8829,176.9416,431000.0
2015-04-28 12:30:00,211.12,211.25,211.12,211.16,349100.0,176.9416,177.0505,176.9416,176.9751,349100.0
2015-04-28 12:35:00,211.17,211.19,211.03,211.05,335500.0,176.9835,177.0003,176.8662,176.8829,335500.0
2015-04-28 12:40:00,211.05,211.19,211.04,211.18,175300.0,176.8829,177.0003,176.8745,176.9919,175300.0
2015-04-28 12:45:00,211.18,211.25,211.16,211.17,660200.0,176.9919,177.0505,176.9751,176.9835,660200.0
2015-04-28 12:50:00,211.17,211.44,211.17,211.4,866800.0,176.9835,177.2098,176.9835,177.1763,866800.0
2015-04-28 12:55:00,211.39,211.46,211.3,211.31,482500.0,177.1679,177.2265,177.0924,177.1008,482500.0
2015-04-28 13:00:00,211.3,211.37,211.24,211.36,406300.0,177.0924,177.1511,177.0422,177.1427,406300.0
2015-04-28 13:05:00,211.36,211.39,211.3,211.35,326700.0,177.1427,177.1679,177.0924,177.1343,326700.0
2015-04-28 13:10:00,211.35,211.4,211.31,211.38,330200.0,177.1343,177.1763,177.1008,177.1595,330200.0
2015-04-28 13:15:00,211.38,211.43,211.32,211.37,294800.0,177.1595,177.2014,177.1092,177.1511,294800.0
2015-04-28 13:20:00,211.37,211.5,211.36,211.43,510600.0,177.1511,177.2601,177.1427,177.2014,510600.0
2015-04-28 13:25:00,211.44,211.45,211.3,211.31,336500.0,177.2098,177.2182,177.0924,177.1008,336500.0
2015-04-28 13:30:00,211.32,211.33,211.17,211.26,594200.0,177.1092,177.1176,176.9835,177.0589,594200.0
2015-04-28 13:35:00,211.25,211.3,211.17,211.28,500700.0,177.0505,177.0924,176.9835,177.0757,500700.0
2015-04-28 13:40:00,211.28,211.43,211.26,211.41,499700.0,177.0757,177.2014,177.0589,177.1846,499700.0
2015-04-28 13:45:00,211.4,211.44,211.37,211.42,331700.0,177.1763,177.2098,177.1511,177.193,331700.0
2015-04-28 13:50:00,211.42,211.44,211.34,211.36,285500.0,177.193,177.2098,177.126,177.1427,285500.0
2015-04-28 13:55:00,211.35,211.43,211.29,211.29,384500.0,177.1343,177.2014,177.0841,177.0841,384500.0
2015-04-28 14:00:00,211.29,211.3,211.03,211.1,945500.0,177.0841,177.0924,176.8662,176.9248,945500.0
2015-04-28 14:05:00,211.1,211.15,211.04,211.15,510500.0,176.9248,176.9667,176.8745,176.9667,510500.0
2015-04-28 14:10:00,211.14,211.23,211.07,211.1,456800.0,176.9583,177.0338,176.8997,176.9248,456800.0
2015-04-28 14:15:00,211.1,211.16,211.03,211.09,458600.0,176.9248,176.9751,176.8662,176.9164,458600.0
2015-04-28 14:20:00,211.09,211.11,210.97,211.01,730600.0,176.9164,176.9332,176.8159,176.8494,730600.0
2015-04-28 14:25:00,211.02,211.15,210.99,211.07,350800.0,176.8578,176.9667,176.8326,176.8997,350800.0
2015-04-28 14:30:00,211.07,211.23,210.95,211.22,725800.0,176.8997,177.0338,176.7991,177.0254,725800.0
2015-04-28 14:35:00,211.21,211.24,211.12,211.23,317700.0,177.017,177.0422,176.9416,177.0338,317700.0
2015-04-28 14:40:00,211.22,211.3,211.18,211.24,427200.0,177.0254,177.0924,176.9919,177.0422,427200.0
2015-04-28 14:45:00,211.25,211.3,211.2,211.22,456000.0,177.0505,177.0924,177.0086,177.0254,456000.0
2015-04-28 14:50:00,211.22,211.28,211.16,211.18,297200.0,177.0254,177.0757,176.9751,176.9919,297200.0
2015-04-28 14:55:00,211.18,211.25,211.16,211.18,227900.0,176.9919,177.0505,176.9751,176.9919,227900.0
2015-04-28 15:00:00,211.18,211.28,211.15,211.27,281700.0,176.9919,177.0757,176.9667,177.0673,281700.0
2015-04-28 15:05:00,211.28,211.4,211.26,211.38,925000.0,177.0757,177.1763,177.0589,177.1595,925000.0
2015-04-28 15:10:00,211.38,211.43,211.31,211.35,461400.0,177.1595,177.2014,177.1008,177.1343,461400.0
2015-04-28 15:15:00,211.36,211.4,211.26,211.27,404100.0,177.1427,177.1763,177.0589,177.0673,404100.0
2015-04-28 15:20:00,211.27,211.35,211.25,211.3,396200.0,177.0673,177.1343,177.0505,177.0924,396200.0
2015-04-28 15:25:00,211.3,211.31,211.2,211.27,596500.0,177.0924,177.1008,177.0086,177.0673,596500.0
2015-04-28 15:30:00,211.26,211.38,211.25,211.36,813200.0,177.0589,177.1595,177.0505,177.1427,813200.0
2015-04-28 15:35:00,211.35,211.36,211.26,211.32,521200.0,177.1343,177.1427,177.0589,177.1092,521200.0
2015-04-28 15:40:00,211.31,211.36,211.25,211.31,1054800.0,177.1008,177.1427,177.0505,177.1008,1054800.0
2015-04-28 15:45:00,211.31,211.31,211.08,211.12,1224500.0,177.1008,177.1008,176.9081,176.9416,1224500.0
2015-04-28 15:50:00,211.11,211.25,211.06,211.19,1298500.0,176.9332,177.0505,176.8913,177.0003,1298500.0
2015-04-28 15:55:00,211.2,211.43,211.16,211.42,3146300.0,177.0086,177.2014,176.9751,177.193,3146300.0
2015-04-29 09:30:00,210.37,210.79,210.32,210.67,3016500.0,176.313,176.665,176.2711,176.5644,3016500.0
2015-04-29 09:35:00,210.68,210.93,210.62,210.88,2027500.0,176.5728,176.7823,176.5225,176.7404,2027500.0
2015-04-29 09:40:00,210.89,211.02,210.75,211.0,1291900.0,176.7488,176.8578,176.6315,176.841,1291900.0
2015-04-29 09:45:00,211.0,211.21,210.97,211.05,1732900.0,176.841,177.017,176.8159,176.8829,1732900.0
2015-04-29 09:50:00,211.05,211.13,210.85,211.09,1527200.0,176.8829,176.95,176.7153,176.9164,1527200.0
2015-04-29 09:55:00,211.09,211.11,210.8,210.82,1354100.0,176.9164,176.9332,176.6734,176.6902,1354100.0
2015-04-29 10:00:00,210.82,210.98,210.62,210.65,2245500.0,176.6902,176.8242,176.5225,176.5477,2245500.0
2015-04-29 10:05:00,210.66,210.73,210.25,210.44,1868200.0,176.5561,176.6147,176.2124,176.3717,1868200.0
2015-04-29 10:10:00,210.44,210.54,210.29,210.52,986500.0,176.3717,176.4555,176.246,176.4387,986500.0
2015-04-29 10:15:00,210.51,210.51,210.28,210.44,1252600.0,176.4303,176.4303,176.2376,176.3717,1252600.0
2015-04-29 10:20:00,210.43,210.52,210.1,210.19,2026300.0,176.3633,176.4387,176.0867,176.1621,2026300.0
2015-04-29 10:25:00,210.19,210.4,210.14,210.25,1291900.0,176.1621,176.3381,176.1202,176.2124,1291900.0
2015-04-29 10:30:00,210.25,210.69,210.22,210.68,1642000.0,176.2124,176.5812,176.1873,176.5728,1642000.0
2015-04-29 10:35:00,210.69,210.73,210.53,210.7,1159800.0,176.5812,176.6147,176.4471,176.5896,1159800.0
2015-04-29 10:40:00,210.7,210.77,210.57,210.75,1312900.0,176.5896,176.6482,176.4806,176.6315,1312900.0
2015-04-29 10:45:00,210.75,210.77,210.57,210.64,908500.0,176.6315,176.6482,176.4806,176.5393,908500.0
2015-04-29 10:50:00,210.65,210.73,210.51,210.51,1229000.0,176.5477,176.6147,176.4303,176.4303,1229000.0
2015-04-29 10:55:00,210.53,210.67,210.39,210.56,1569700.0,176.4471,176.5644,176.3298,176.4722,1569700.0
2015-04-29 11:00:00,210.57,210.95,210.52,210.9,1652400.0,176.4806,176.7991,176.4387,176.7572,1652400.0
2015-04-29 11:05:00,210.89,210.93,210.8,210.84,855900.0,176.7488,176.7823,176.6734,176.7069,855900.0
2015-04-29 11:10:00,210.83,210.88,210.6,210.71,879100.0,176.6985,176.7404,176.5058,176.598,879100.0
2015-04-29 11:15:00,210.7,210.79,210.69,210.76,705600.0,176.5896,176.665,176.5812,176.6399,705600.0
2015-04-29 11:20:00,210.77,210.85,210.68,210.77,790300.0,176.6482,176.7153,176.5728,176.6482,790300.0
2015-04-29 11:25:00,210.77,210.81,210.57,210.64,1237000.0,176.6482,176.6818,176.4806,176.5393,1237000.0
2015-04-29 11:30:00,210.63,210.69,210.37,210.41,1489000.0,176.5309,176.5812,176.313,176.3465,1489000.0
2015-04-29 11:35:00,210.41,210.45,210.31,210.41,961800.0,176.3465,176.3801,176.2627,176.3465,961800.0
2015-04-29 11:40:00,210.4,210.51,210.37,210.4,768600.0,176.3381,176.4303,176.313,176.3381,768600.0
2015-04-29 11:45:00,210.39,210.45,210.35,210.41,696500.0,176.3298,176.3801,176.2962,176.3465,696500.0
2015-04-29 11:50:00,210.42,210.54,210.42,210.52,617100.0,176.3549,176.4555,176.3549,176.4387,617100.0
2015-04-29 11:55:00,210.54,210.59,210.43,210.46,511500.0,176.4555,176.4974,176.3633,176.3884,511500.0
2015-04-29 12:00:00,210.46,210.52,210.29,210.32,685600.0,176.3884,176.4387,176.246,176.2711,685600.0
2015-04-29 12:05:00,210.32,210.34,210.18,210.19,1002500.0,176.2711,176.2879,176.1538,176.1621,1002500.0
2015-04-29 12:10:00,210.19,210.22,209.85,209.95,2077300.0,176.1621,176.1873,175.8772,175.961,2077300.0
2015-04-29 12:15:00,209.95,210.0,209.79,209.83,1334200.0,175.961,176.0029,175.8269,175.8604,1334200.0
2015-04-29 12:20:00,209.81,210.0,209.8,209.96,820500.0,175.8437,176.0029,175.8353,175.9694,820500.0
2015-04-29 12:25:00,209.95,209.95,209.72,209.8,938500.0,175.961,175.961,175.7682,175.8353,938500.0
2015-04-29 12:30:00,209.81,209.81,209.6,209.76,1332800.0,175.8437,175.8437,175.6677,175.8018,1332800.0
2015-04-29 12:35:00,209.77,209.83,209.71,209.72,566400.0,175.8101,175.8604,175.7599,175.7682,566400.0
2015-04-29 12:40:00,209.73,209.92,209.62,209.87,722000.0,175.7766,175.9359,175.6844,175.8939,722000.0
2015-04-29 12:45:00,209.86,210.04,209.86,210.02,750000.0,175.8856,176.0364,175.8856,176.0197,750000.0
2015-04-29 12:50:00,210.02,210.04,209.9,209.93,553300.0,176.0197,176.0364,175.9191,175.9442,553300.0
2015-04-29 12:55:00,209.92,210.24,209.92,210.14,800000.0,175.9359,176.204,175.9359,176.1202,800000.0
2015-04-29 13:00:00,210.15,210.19,209.95,209.98,668800.0,176.1286,176.1621,175.961,175.9861,668800.0
2015-04-29 13:05:00,209.98,209.98,209.79,209.92,612600.0,175.9861,175.9861,175.8269,175.9359,612600.0
2015-04-29 13:10:00,209.91,210.01,209.78,210.0,656800.0,175.9275,176.0113,175.8185,176.0029,656800.0
2015-04-29 13:15:00,210.0,210.11,209.94,210.05,635500.0,176.0029,176.0951,175.9526,176.0448,635500.0
2015-04-29 13:20:00,210.03,210.1,209.9,210.0,535500.0,176.028,176.0867,175.9191,176.0029,535500.0
2015-04-29 13:25:00,210.0,210.05,209.88,209.93,583500.0,176.0029,176.0448,175.9023,175.9442,583500.0
2015-04-29 13:30:00,209.93,210.05,209.92,210.03,414900.0,175.9442,176.0448,175.9359,176.028,414900.0
2015-04-29 13:35:00,210.04,210.25,210.0,210.22,931900.0,176.0364,176.2124,176.0029,176.1873,931900.0
2015-04-29 13:40:00,210.22,210.45,210.17,210.44,1186100.0,176.1873,176.3801,176.1454,176.3717,1186100.0
2015-04-29 13:45:00,210.44,210.48,210.39,210.47,911500.0,176.3717,176.4052,176.3298,176.3968,911500.0
2015-04-29 13:50:00,210.47,210.55,210.45,210.51,1149700.0,176.3968,176.4639,176.3801,176.4303,1149700.0
2015-04-29 13:55:00,210.5,210.72,210.5,210.58,1140300.0,176.422,176.6063,176.422,176.489,1140300.0
2015-04-29 14:00:00,210.57,210.88,210.07,210.64,4251400.0,176.4806,176.7404,176.0616,176.5393,4251400.0
2015-04-29 14:05:00,210.64,210.88,210.29,210.43,2321000.0,176.5393,176.7404,176.246,176.3633,2321000.0
2015-04-29 14:10:00,210.43,210.62,210.07,210.16,1837600.0,176.3633,176.5225,176.0616,176.137,1837600.0
2015-04-29 14:15:00,210.16,210.76,210.12,210.64,2287800.0,176.137,176.6399,176.1035,176.5393,2287800.0
2015-04-29 14:20:00,210.64,211.0,210.59,210.84,1780600.0,176.5393,176.841,176.4974,176.7069,1780600.0
2015-04-29 14:25:00,210.84,210.98,210.65,210.89,1617300.0,176.7069,176.8242,176.5477,176.7488,1617300.0
2015-04-29 14:30:00,210.88,211.1,210.74,211.04,1300700.0,176.7404,176.9248,176.6231,176.8745,1300700.0
2015-04-29 14:35:00,211.04,211.18,210.9,211.01,1709900.0,176.8745,176.9919,176.7572,176.8494,1709900.0
2015-04-29 14:40:00,211.02,211.29,211.01,211.21,1715200.0,176.8578,177.0841,176.8494,177.017,1715200.0
2015-04-29 14:45:00,211.22,211.23,210.95,211.01,1329700.0,177.0254,177.0338,176.7991,176.8494,1329700.0
2015-04-29 14:50:00,211.0,211.04,210.79,210.88,905900.0,176.841,176.8745,176.665,176.7404,905900.0
2015-04-29 14:55:00,210.88,210.95,210.78,210.83,564600.0,176.7404,176.7991,176.6566,176.6985,564600.0
2015-04-29 15:00:00,210.84,210.96,210.55,210.59,1164800.0,176.7069,176.8075,176.4639,176.4974,1164800.0
2015-04-29 15:05:00,210.59,210.66,210.48,210.58,856500.0,176.4974,176.5561,176.4052,176.489,856500.0
2015-04-29 15:10:00,210.57,210.69,210.28,210.69,1441100.0,176.4806,176.5812,176.2376,176.5812,1441100.0
2015-04-29 15:15:00,210.69,210.79,210.49,210.7,771000.0,176.5812,176.665,176.4136,176.5896,771000.0
2015-04-29 15:20:00,210.68,210.8,210.62,210.67,529900.0,176.5728,176.6734,176.5225,176.5644,529900.0
2015-04-29 15:25:00,210.68,210.72,210.57,210.61,497000.0,176.5728,176.6063,176.4806,176.5141,497000.0
2015-04-29 15:30:00,210.61,210.75,210.6,210.69,720900.0,176.5141,176.6315,176.5058,176.5812,720900.0
2015-04-29 15:35:00,210.69,210.97,210.69,210.81,1137100.0,176.5812,176.8159,176.5812,176.6818,1137100.0
2015-04-29 15:40:00,210.81,210.82,210.47,210.49,1121800.0,176.6818,176.6902,176.3968,176.4136,1121800.0
2015-04-29 15:45:00,210.49,210.61,210.43,210.59,1169800.0,176.4136,176.5141,176.3633,176.4974,1169800.0
2015-04-29 15:50:00,210.59,210.6,210.42,210.5,1224200.0,176.4974,176.5058,176.3549,176.422,1224200.0
2015-04-29 15:55:00,210.5,210.7,210.48,210.55,3735900.0,176.422,176.5896,176.4052,176.4639,3735900.0
2015-04-30 09:30:00,209.88,210.22,209.68,210.16,3067400.0,175.9023,176.1873,175.7347,176.137,3067400.0
2015-04-30 09:35:00,210.15,210.35,210.13,210.21,2000500.0,176.1286,176.2962,176.1119,176.1789,2000500.0
2015-04-30 09:40:00,210.22,210.31,209.86,209.93,1880300.0,176.1873,176.2627,175.8856,175.9442,1880300.0
2015-04-30 09:45:00,209.92,210.11,209.82,209.86,1586100.0,175.9359,176.0951,175.852,175.8856,1586100.0
2015-04-30 09:50:00,209.86,209.86,209.36,209.57,3118100.0,175.8856,175.8856,175.4665,175.6425,3118100.0
2015-04-30 09:55:00,209.58,209.67,209.28,209.3,1631000.0,175.6509,175.7263,175.3995,175.4162,1631000.0
2015-04-30 10:00:00,209.29,209.3,208.99,209.04,3126200.0,175.4078,175.4162,175.1564,175.1983,3126200.0
2015-04-30 10:05:00,209.05,209.4,209.04,209.24,2094000.0,175.2067,175.5,175.1983,175.3659,2094000.0
2015-04-30 10:10:00,209.24,209.52,209.12,209.46,1654400.0,175.3659,175.6006,175.2654,175.5503,1654400.0
2015-04-30 10:15:00,209.45,209.47,209.14,209.3,1123400.0,175.5419,175.5587,175.2821,175.4162,1123400.0
2015-04-30 10:20:00,209.31,209.44,208.92,209.03,1863500.0,175.4246,175.5336,175.0977,175.1899,1863500.0
2015-04-30 10:25:00,209.04,209.21,208.97,209.07,1456100.0,175.1983,175.3408,175.1396,175.2235,1456100.0
2015-04-30 10:30:00,209.07,209.23,209.0,209.19,1069200.0,175.2235,175.3576,175.1648,175.324,1069200.0
2015-04-30 10:35:00,209.18,209.38,209.13,209.18,1159700.0,175.3157,175.4833,175.2737,175.3157,1159700.0
2015-04-30 10:40:00,209.17,209.34,209.01,209.17,1094900.0,175.3073,175.4497,175.1732,175.3073,1094900.0
2015-04-30 10:45:00,209.17,209.43,209.1,209.3,870100.0,175.3073,175.5252,175.2486,175.4162,870100.0
2015-04-30 10:50:00,209.3,209.36,209.08,209.14,908000.0,175.4162,175.4665,175.2318,175.2821,908000.0
2015-04-30 10:55:00,209.12,209.35,208.99,209.26,1291100.0,175.2654,175.4581,175.1564,175.3827,1291100.0
2015-04-30 11:00:00,209.25,209.65,209.25,209.65,1831800.0,175.3743,175.7096,175.3743,175.7096,1831800.0
2015-04-30 11:05:00,209.64,209.94,209.63,209.79,2130100.0,175.7012,175.9526,175.6928,175.8269,2130100.0
2015-04-30 11:10:00,209.81,210.06,209.79,209.88,1331500.0,175.8437,176.0532,175.8269,175.9023,1331500.0
2015-04-30 11:15:00,209.87,209.88,209.77,209.87,572000.0,175.8939,175.9023,175.8101,175.8939,572000.0
2015-04-30 11:20:00,209.87,210.05,209.81,209.96,1290300.0,175.8939,176.0448,175.8437,175.9694,1290300.0
2015-04-30 11:25:00,209.96,210.02,209.8,209.94,715800.0,175.9694,176.0197,175.8353,175.9526,715800.0
2015-04-30 11:30:00,209.95,210.2,209.94,209.97,1402400.0,175.961,176.1705,175.9526,175.9778,1402400.0
2015-04-30 11:35:00,209.97,210.02,209.79,209.89,1476100.0,175.9778,176.0197,175.8269,175.9107,1476100.0
2015-04-30 11:40:00,209.9,209.97,209.83,209.89,727100.0,175.9191,175.9778,175.8604,175.9107,727100.0
2015-04-30 11:45:00,209.88,209.92,209.85,209.89,399200.0,175.9023,175.9359,175.8772,175.9107,399200.0
2015-04-30 11:50:00,209.89,209.91,209.7,209.81,870500.0,175.9107,175.9275,175.7515,175.8437,870500.0
2015-04-30 11:55:00,209.82,209.84,209.44,209.45,926000.0,175.852,175.8688,175.5336,175.5419,926000.0
2015-04-30 12:00:00,209.44,209.56,209.44,209.5,659400.0,175.5336,175.6341,175.5336,175.5838,659400.0
2015-04-30 12:05:00,209.5,209.59,209.38,209.47,750900.0,175.5838,175.6593,175.4833,175.5587,750900.0
2015-04-30 12:10:00,209.46,209.56,209.41,209.49,411900.0,175.5503,175.6341,175.5084,175.5755,411900.0
2015-04-30 12:15:00,209.48,209.69,209.47,209.65,616100.0,175.5671,175.7431,175.5587,175.7096,616100.0
2015-04-30 12:20:00,209.64,209.72,209.56,209.7,499200.0,175.7012,175.7682,175.6341,175.7515,499200.0
2015-04-30 12:25:00,209.71,209.71,209.47,209.52,433000.0,175.7599,175.7599,175.5587,175.6006,433000.0
2015-04-30 12:30:00,209.52,209.52,209.31,209.47,674000.0,175.6006,175.6006,175.4246,175.5587,674000.0
2015-04-30 12:35:00,209.46,209.47,209.33,209.36,434000.0,175.5503,175.5587,175.4414,175.4665,434000.0
2015-04-30 12:40:00,209.36,209.44,209.3,209.41,612400.0,175.4665,175.5336,175.4162,175.5084,612400.0
2015-04-30 12:45:00,209.41,209.41,209.12,209.26,1128900.0,175.5084,175.5084,175.2654,175.3827,1128900.0
2015-04-30 12:50:00,209.26,209.29,208.97,209.01,1057600.0,175.3827,175.4078,175.1396,175.1732,1057600.0
2015-04-30 12:55:00,209.0,209.33,208.97,209.31,1116500.0,175.1648,175.4414,175.1396,175.4246,1116500.0
2015-04-30 13:00:00,209.31,209.47,209.25,209.45,915100.0,175.4246,175.5587,175.3743,175.5419,915100.0
2015-04-30 13:05:00,209.45,209.54,209.3,209.47,543200.0,175.5419,175.6174,175.4162,175.5587,543200.0
2015-04-30 13:10:00,209.48,209.49,209.35,209.45,367400.0,175.5671,175.5755,175.4581,175.5419,367400.0
2015-04-30 13:15:00,209.45,209.48,209.31,209.45,376300.0,175.5419,175.5671,175.4246,175.5419,376300.0
2015-04-30 13:20:00,209.46,209.48,209.24,209.31,409300.0,175.5503,175.5671,175.3659,175.4246,409300.0
2015-04-30 13:25:00,209.31,209.36,209.19,209.33,493200.0,175.4246,175.4665,175.324,175.4414,493200.0
2015-04-30 13:30:00,209.33,209.54,209.23,209.52,614100.0,175.4414,175.6174,175.3576,175.6006,614100.0
2015-04-30 13:35:00,209.51,209.51,209.26,209.27,1002500.0,175.5922,175.5922,175.3827,175.3911,1002500.0
2015-04-30 13:40:00,209.26,209.42,209.26,209.39,350000.0,175.3827,175.5168,175.3827,175.4917,350000.0
2015-04-30 13:45:00,209.39,209.47,209.25,209.27,941000.0,175.4917,175.5587,175.3743,175.3911,941000.0
2015-04-30 13:50:00,209.26,209.34,209.2,209.3,419600.0,175.3827,175.4497,175.3324,175.4162,419600.0
2015-04-30 13:55:00,209.3,209.42,209.24,209.25,439500.0,175.4162,175.5168,175.3659,175.3743,439500.0
2015-04-30 14:00:00,209.25,209.32,209.13,209.19,717300.0,175.3743,175.433,175.2737,175.324,717300.0
2015-04-30 14:05:00,209.2,209.26,209.06,209.21,750200.0,175.3324,175.3827,175.2151,175.3408,750200.0
2015-04-30 14:10:00,209.2,209.43,209.18,209.36,778700.0,175.3324,175.5252,175.3157,175.4665,778700.0
2015-04-30 14:15:00,209.35,209.4,209.25,209.26,496300.0,175.4581,175.5,175.3743,175.3827,496300.0
2015-04-30 14:20:00,209.26,209.34,208.77,208.81,1688900.0,175.3827,175.4497,174.972,175.0056,1688900.0
2015-04-30 14:25:00,208.81,208.92,208.75,208.77,1444300.0,175.0056,175.0977,174.9553,174.972,1444300.0
2015-04-30 14:30:00,208.77,208.79,208.59,208.7,1624600.0,174.972,174.9888,174.8212,174.9134,1624600.0
2015-04-30 14:35:00,208.71,208.88,208.69,208.87,1153500.0,174.9217,175.0642,174.905,175.0558,1153500.0
2015-04-30 14:40:00,208.86,208.9,208.68,208.82,1249300.0,175.0475,175.081,174.8966,175.0139,1249300.0
2015-04-30 14:45:00,208.82,208.84,208.5,208.61,1496500.0,175.0139,175.0307,174.7457,174.8379,1496500.0
2015-04-30 14:50:00,208.6,208.62,208.44,208.51,1734600.0,174.8295,174.8463,174.6955,174.7541,1734600.0
2015-04-30 14:55:00,208.51,208.52,208.15,208.2,2336700.0,174.7541,174.7625,174.4524,174.4943,2336700.0
2015-04-30 15:00:00,208.19,208.24,207.72,207.98,4170100.0,174.4859,174.5278,174.092,174.3099,4170100.0
2015-04-30 15:05:00,207.97,208.05,207.77,207.78,2237200.0,174.3015,174.3686,174.1339,174.1423,2237200.0
2015-04-30 15:10:00,207.78,207.92,207.62,207.89,2686500.0,174.1423,174.2596,174.0082,174.2345,2686500.0
2015-04-30 15:15:00,207.89,208.25,207.86,208.13,2520100.0,174.2345,174.5362,174.2093,174.4356,2520100.0
2015-04-30 15:20:00,208.13,208.33,208.0,208.14,1889900.0,174.4356,174.6033,174.3267,174.444,1889900.0
2015-04-30 15:25:00,208.14,208.14,207.71,207.98,2766600.0,174.444,174.444,174.0836,174.3099,2766600.0
2015-04-30 15:30:00,207.98,208.33,207.82,208.27,3088900.0,174.3099,174.6033,174.1758,174.553,3088900.0
2015-04-30 15:35:00,208.27,208.49,208.15,208.31,2962900.0,174.553,174.7374,174.4524,174.5865,2962900.0
2015-04-30 15:40:00,208.3,208.33,208.02,208.05,2057000.0,174.5781,174.6033,174.3434,174.3686,2057000.0
2015-04-30 15:45:00,208.05,208.31,208.02,208.19,2279800.0,174.3686,174.5865,174.3434,174.4859,2279800.0
2015-04-30 15:50:00,208.19,208.35,208.14,208.28,2947700.0,174.4859,174.62,174.444,174.5614,2947700.0
2015-04-30 15:55:00,208.28,208.53,208.25,208.46,7654500.0,174.5614,174.7709,174.5362,174.7122,7654500.0
2015-05-01 09:30:00,209.41,209.88,209.37,209.72,3631700.0,175.5084,175.9023,175.4749,175.7682,3631700.0
2015-05-01 09:35:00,209.72,209.75,209.53,209.63,2443900.0,175.7682,175.7934,175.609,175.6928,2443900.0
2015-05-01 09:40:00,209.63,209.84,209.61,209.77,1569900.0,175.6928,175.8688,175.676,175.8101,1569900.0
2015-05-01 09:45:00,209.78,209.87,209.69,209.72,1377000.0,175.8185,175.8939,175.7431,175.7682,1377000.0
2015-05-01 09:50:00,209.72,209.8,209.51,209.62,1533400.0,175.7682,175.8353,175.5922,175.6844,1533400.0
2015-05-01 09:55:00,209.62,209.7,209.52,209.54,1100800.0,175.6844,175.7515,175.6006,175.6174,1100800.0
2015-05-01 10:00:00,209.52,209.79,209.42,209.75,1566900.0,175.6006,175.8269,175.5168,175.7934,1566900.0
2015-05-01 10:05:00,209.75,209.8,209.43,209.53,1349100.0,175.7934,175.8353,175.5252,175.609,1349100.0
2015-05-01 10:10:00,209.52,209.75,209.51,209.6,1090000.0,175.6006,175.7934,175.5922,175.6677,1090000.0
2015-05-01 10:15:00,209.6,209.99,209.6,209.94,1581400.0,175.6677,175.9945,175.6677,175.9526,1581400.0
2015-05-01 10:20:00,209.94,210.1,209.88,209.92,1491300.0,175.9526,176.0867,175.9023,175.9359,1491300.0
2015-05-01 10:25:00,209.92,209.98,209.8,209.84,915000.0,175.9359,175.9861,175.8353,175.8688,915000.0
2015-05-01 10:30:00,209.84,209.96,209.77,209.78,981700.0,175.8688,175.9694,175.8101,175.8185,981700.0
2015-05-01 10:35:00,209.79,209.82,209.57,209.64,1178600.0,175.8269,175.852,175.6425,175.7012,1178600.0
2015-05-01 10:40:00,209.64,209.64,209.35,209.46,2324000.0,175.7012,175.7012,175.4581,175.5503,2324000.0
2015-05-01 10:45:00,209.46,209.58,209.45,209.48,648200.0,175.5503,175.6509,175.5419,175.5671,648200.0
2015-05-01 10:50:00,209.49,209.65,209.46,209.62,590300.0,175.5755,175.7096,175.5503,175.6844,590300.0
2015-05-01 10:55:00,209.62,209.64,209.48,209.6,447500.0,175.6844,175.7012,175.5671,175.6677,447500.0
2015-05-01 11:00:00,209.61,209.84,209.61,209.74,896800.0,175.676,175.8688,175.676,175.785,896800.0
2015-05-01 11:05:00,209.75,209.76,209.63,209.67,451700.0,175.7934,175.8018,175.6928,175.7263,451700.0
2015-05-01 11:10:00,209.67,209.73,209.6,209.7,638900.0,175.7263,175.7766,175.6677,175.7515,638900.0
2015-05-01 11:15:00,209.7,209.74,209.62,209.74,349100.0,175.7515,175.785,175.6844,175.785,349100.0
2015-05-01 11:20:00,209.74,209.8,209.7,209.7,514500.0,175.785,175.8353,175.7515,175.7515,514500.0
2015-05-01 11:25:00,209.7,210.0,209.7,209.99,892500.0,175.7515,176.0029,175.7515,175.9945,892500.0
2015-05-01 11:30:00,210.0,210.1,209.9,209.91,1332300.0,176.0029,176.0867,175.9191,175.9275,1332300.0
2015-05-01 11:35:00,209.92,209.93,209.82,209.84,536400.0,175.9359,175.9442,175.852,175.8688,536400.0
2015-05-01 11:40:00,209.84,209.86,209.61,209.65,739700.0,175.8688,175.8856,175.676,175.7096,739700.0
2015-05-01 11:45:00,209.65,209.65,209.4,209.41,1173000.0,175.7096,175.7096,175.5,175.5084,1173000.0
2015-05-01 11:50:00,209.41,209.51,209.28,209.43,886100.0,175.5084,175.5922,175.3995,175.5252,886100.0
2015-05-01 11:55:00,209.43,209.72,209.4,209.6,653300.0,175.5252,175.7682,175.5,175.6677,653300.0
2015-05-01 12:00:00,209.6,209.64,209.46,209.55,481200.0,175.6677,175.7012,175.5503,175.6258,481200.0
2015-05-01 12:05:00,209.55,209.56,209.34,209.43,660500.0,175.6258,175.6341,175.4497,175.5252,660500.0
2015-05-01 12:10:00,209.44,209.52,209.4,209.47,384200.0,175.5336,175.6006,175.5,175.5587,384200.0
2015-05-01 12:15:00,209.47,209.62,209.46,209.62,756500.0,175.5587,175.6844,175.5503,175.6844,756500.0
2015-05-01 12:20:00,209.62,209.69,209.51,209.66,421200.0,175.6844,175.7431,175.5922,175.7179,421200.0
2015-05-01 12:25:00,209.65,209.74,209.57,209.74,472200.0,175.7096,175.785,175.6425,175.785,472200.0
2015-05-01 12:30:00,209.74,209.83,209.71,209.8,736800.0,175.785,175.8604,175.7599,175.8353,736800.0
2015-05-01 12:35:00,209.8,209.82,209.69,209.78,651200.0,175.8353,175.852,175.7431,175.8185,651200.0
2015-05-01 12:40:00,209.78,209.8,209.69,209.78,384700.0,175.8185,175.8353,175.7431,175.8185,384700.0
2015-05-01 12:45:00,209.78,209.88,209.77,209.84,432200.0,175.8185,175.9023,175.8101,175.8688,432200.0
2015-05-01 12:50:00,209.85,209.87,209.75,209.84,341300.0,175.8772,175.8939,175.7934,175.8688,341300.0
2015-05-01 12:55:00,209.84,209.95,209.82,209.94,557700.0,175.8688,175.961,175.852,175.9526,557700.0
2015-05-01 13:00:00,209.94,209.95,209.86,209.92,317600.0,175.9526,175.961,175.8856,175.9359,317600.0
2015-05-01 13:05:00,209.92,209.93,209.79,209.84,382800.0,175.9359,175.9442,175.8269,175.8688,382800.0
2015-05-01 13:10:00,209.84,209.84,209.78,209.84,241000.0,175.8688,175.8688,175.8185,175.8688,241000.0
2015-05-01 13:15:00,209.84,210.0,209.84,209.98,621200.0,175.8688,176.0029,175.8688,175.9861,621200.0
2015-05-01 13:20:00,209.99,209.99,209.87,209.92,355700.0,175.9945,175.9945,175.8939,175.9359,355700.0
2015-05-01 13:25:00,209.92,209.94,209.85,209.91,391400.0,175.9359,175.9526,175.8772,175.9275,391400.0
2015-05-01 13:30:00,209.92,209.98,209.89,209.91,245600.0,175.9359,175.9861,175.9107,175.9275,245600.0
2015-05-01 13:35:00,209.9,210.0,209.85,209.99,486700.0,175.9191,176.0029,175.8772,175.9945,486700.0
2015-05-01 13:40:00,209.99,210.01,209.89,209.94,471700.0,175.9945,176.0113,175.9107,175.9526,471700.0
2015-05-01 13:45:00,209.93,210.11,209.93,210.09,986000.0,175.9442,176.0951,175.9442,176.0783,986000.0
2015-05-01 13:50:00,210.09,210.49,210.08,210.38,4309700.0,176.0783,176.4136,176.07,176.3214,4309700.0
2015-05-01 13:55:00,210.37,210.42,210.32,210.38,1099300.0,176.313,176.3549,176.2711,176.3214,1099300.0
2015-05-01 14:00:00,210.37,210.46,210.36,210.4,814400.0,176.313,176.3884,176.3046,176.3381,814400.0
2015-05-01 14:05:00,210.4,210.47,210.37,210.45,1003700.0,176.3381,176.3968,176.313,176.3801,1003700.0
2015-05-01 14:10:00,210.44,210.5,210.39,210.39,599300.0,176.3717,176.422,176.3298,176.3298,599300.0
2015-05-01 14:15:00,210.4,210.42,210.34,210.39,571200.0,176.3381,176.3549,176.2879,176.3298,571200.0
2015-05-01 14:20:00,210.4,210.46,210.37,210.44,516200.0,176.3381,176.3884,176.313,176.3717,516200.0
2015-05-01 14:25:00,210.45,210.71,210.42,210.7,1851000.0,176.3801,176.598,176.3549,176.5896,1851000.0
2015-05-01 14:30:00,210.7,210.72,210.57,210.59,886400.0,176.5896,176.6063,176.4806,176.4974,886400.0
2015-05-01 14:35:00,210.58,210.63,210.56,210.58,580700.0,176.489,176.5309,176.4722,176.489,580700.0
2015-05-01 14:40:00,210.6,210.63,210.55,210.55,529300.0,176.5058,176.5309,176.4639,176.4639,529300.0
2015-05-01 14:45:00,210.56,210.61,210.53,210.59,735700.0,176.4722,176.5141,176.4471,176.4974,735700.0
2015-05-01 14:50:00,210.6,210.61,210.4,210.44,677000.0,176.5058,176.5141,176.3381,176.3717,677000.0
2015-05-01 14:55:00,210.44,210.45,210.36,210.44,617000.0,176.3717,176.3801,176.3046,176.3717,617000.0
2015-05-01 15:00:00,210.45,210.47,210.36,210.42,935700.0,176.3801,176.3968,176.3046,176.3549,935700.0
2015-05-01 15:05:00,210.42,210.53,210.39,210.45,678100.0,176.3549,176.4471,176.3298,176.3801,678100.0
2015-05-01 15:10:00,210.46,210.48,210.38,210.43,465500.0,176.3884,176.4052,176.3214,176.3633,465500.0
2015-05-01 15:15:00,210.42,210.53,210.41,210.49,632300.0,176.3549,176.4471,176.3465,176.4136,632300.0
2015-05-01 15:20:00,210.49,210.53,210.34,210.42,984900.0,176.4136,176.4471,176.2879,176.3549,984900.0
2015-05-01 15:25:00,210.41,210.43,210.21,210.28,1464500.0,176.3465,176.3633,176.1789,176.2376,1464500.0
2015-05-01 15:30:00,210.28,210.4,210.26,210.4,1624800.0,176.2376,176.3381,176.2208,176.3381,1624800.0
2015-05-01 15:35:00,210.39,210.49,210.36,210.39,1705100.0,176.3298,176.4136,176.3046,176.3298,1705100.0
2015-05-01 15:40:00,210.38,210.58,210.38,210.45,1409600.0,176.3214,176.489,176.3214,176.3801,1409600.0
2015-05-01 15:45:00,210.45,210.56,210.44,210.55,1219600.0,176.3801,176.4722,176.3717,176.4639,1219600.0
2015-05-01 15:50:00,210.55,210.63,210.54,210.59,2594400.0,176.4639,176.5309,176.4555,176.4974,2594400.0
2015-05-01 15:55:00,210.59,210.77,210.58,210.69,4937800.0,176.4974,176.6482,176.489,176.5812,4937800.0
2015-05-04 09:30:00,211.23,211.39,211.1,211.36,2805200.0,177.0338,177.1679,176.9248,177.1427,2805200.0
2015-05-04 09:35:00,211.36,211.62,211.33,211.56,1917700.0,177.1427,177.3606,177.1176,177.3104,1917700.0
2015-05-04 09:40:00,211.56,211.8,211.56,211.75,1211400.0,177.3104,177.5115,177.3104,177.4696,1211400.0
2015-05-04 09:45:00,211.75,211.82,211.61,211.64,981100.0,177.4696,177.5283,177.3523,177.3774,981100.0
2015-05-04 09:50:00,211.64,211.89,211.64,211.84,1169300.0,177.3774,177.5869,177.3774,177.545,1169300.0
2015-05-04 09:55:00,211.86,211.98,211.81,211.91,1081700.0,177.5618,177.6624,177.5199,177.6037,1081700.0
2015-05-04 10:00:00,211.92,211.98,211.79,211.93,1088700.0,177.6121,177.6624,177.5031,177.6205,1088700.0
2015-05-04 10:05:00,211.94,212.02,211.83,211.84,1216100.0,177.6288,177.6959,177.5366,177.545,1216100.0
2015-05-04 10:10:00,211.84,211.95,211.79,211.92,953000.0,177.545,177.6372,177.5031,177.6121,953000.0
2015-05-04 10:15:00,211.92,211.92,211.75,211.83,630200.0,177.6121,177.6121,177.4696,177.5366,630200.0
2015-05-04 10:20:00,211.84,211.88,211.74,211.8,630400.0,177.545,177.5785,177.4612,177.5115,630400.0
2015-05-04 10:25:00,211.79,211.93,211.77,211.9,688000.0,177.5031,177.6205,177.4864,177.5953,688000.0
2015-05-04 10:30:00,211.9,211.95,211.73,211.83,940600.0,177.5953,177.6372,177.4528,177.5366,940600.0
2015-05-04 10:35:00,211.83,211.88,211.7,211.7,626000.0,177.5366,177.5785,177.4277,177.4277,626000.0
2015-05-04 10:40:00,211.69,211.8,211.66,211.77,1105000.0,177.4193,177.5115,177.3942,177.4864,1105000.0
2015-05-04 10:45:00,211.77,211.78,211.59,211.68,676800.0,177.4864,177.4947,177.3355,177.4109,676800.0
2015-05-04 10:50:00,211.68,211.68,211.58,211.6,857500.0,177.4109,177.4109,177.3271,177.3439,857500.0
2015-05-04 10:55:00,211.61,211.67,211.53,211.6,670500.0,177.3523,177.4025,177.2852,177.3439,670500.0
2015-05-04 11:00:00,211.61,211.65,211.58,211.59,750600.0,177.3523,177.3858,177.3271,177.3355,750600.0
2015-05-04 11:05:00,211.59,211.75,211.55,211.64,825600.0,177.3355,177.4696,177.302,177.3774,825600.0
2015-05-04 11:10:00,211.64,211.72,211.61,211.65,302000.0,177.3774,177.4444,177.3523,177.3858,302000.0
2015-05-04 11:15:00,211.66,211.66,211.54,211.56,635700.0,177.3942,177.3942,177.2936,177.3104,635700.0
2015-05-04 11:20:00,211.55,211.63,211.54,211.59,637400.0,177.302,177.369,177.2936,177.3355,637400.0
2015-05-04 11:25:00,211.59,211.68,211.54,211.63,519600.0,177.3355,177.4109,177.2936,177.369,519600.0
2015-05-04 11:30:00,211.63,211.63,211.45,211.49,655300.0,177.369,177.369,177.2182,177.2517,655300.0
2015-05-04 11:35:00,211.49,211.56,211.46,211.52,258700.0,177.2517,177.3104,177.2265,177.2768,258700.0
2015-05-04 11:40:00,211.52,211.58,211.46,211.56,435000.0,177.2768,177.3271,177.2265,177.3104,435000.0
2015-05-04 11:45:00,211.57,211.58,211.51,211.56,248500.0,177.3187,177.3271,177.2684,177.3104,248500.0
2015-05-04 11:50:00,211.56,211.6,211.41,211.52,526000.0,177.3104,177.3439,177.1846,177.2768,526000.0
2015-05-04 11:55:00,211.53,211.67,211.52,211.66,539800.0,177.2852,177.4025,177.2768,177.3942,539800.0
2015-05-04 12:00:00,211.65,211.72,211.6,211.66,423700.0,177.3858,177.4444,177.3439,177.3942,423700.0
2015-05-04 12:05:00,211.66,211.74,211.63,211.64,543800.0,177.3942,177.4612,177.369,177.3774,543800.0
2015-05-04 12:10:00,211.64,211.74,211.51,211.56,509000.0,177.3774,177.4612,177.2684,177.3104,509000.0
2015-05-04 12:15:00,211.56,211.66,211.54,211.59,290400.0,177.3104,177.3942,177.2936,177.3355,290400.0
2015-05-04 12:20:00,211.6,211.6,211.48,211.57,438700.0,177.3439,177.3439,177.2433,177.3187,438700.0
2015-05-04 12:25:00,211.56,211.66,211.55,211.64,228800.0,177.3104,177.3942,177.302,177.3774,228800.0
2015-05-04 12:30:00,211.65,211.71,211.53,211.57,657700.0,177.3858,177.4361,177.2852,177.3187,657700.0
2015-05-04 12:35:00,211.56,211.62,211.53,211.55,314700.0,177.3104,177.3606,177.2852,177.302,314700.0
2015-05-04 12:40:00,211.54,211.57,211.43,211.49,386000.0,177.2936,177.3187,177.2014,177.2517,386000.0
2015-05-04 12:45:00,211.49,211.53,211.37,211.38,520900.0,177.2517,177.2852,177.1511,177.1595,520900.0
2015-05-04 12:50:00,211.38,211.51,211.37,211.49,369000.0,177.1595,177.2684,177.1511,177.2517,369000.0
2015-05-04 12:55:00,211.48,211.53,211.42,211.43,233000.0,177.2433,177.2852,177.193,177.2014,233000.0
2015-05-04 13:00:00,211.43,211.47,211.36,211.45,393800.0,177.2014,177.2349,177.1427,177.2182,393800.0
2015-05-04 13:05:00,211.45,211.46,211.18,211.26,1077600.0,177.2182,177.2265,176.9919,177.0589,1077600.0
2015-05-04 13:10:00,211.26,211.35,211.22,211.35,575600.0,177.0589,177.1343,177.0254,177.1343,575600.0
2015-05-04 13:15:00,211.35,211.37,211.27,211.32,339700.0,177.1343,177.1511,177.0673,177.1092,339700.0
2015-05-04 13:20:00,211.33,211.37,211.2,211.23,502600.0,177.1176,177.1511,177.0086,177.0338,502600.0
2015-05-04 13:25:00,211.23,211.4,211.22,211.34,468100.0,177.0338,177.1763,177.0254,177.126,468100.0
2015-05-04 13:30:00,211.34,211.4,211.26,211.32,371800.0,177.126,177.1763,177.0589,177.1092,371800.0
2015-05-04 13:35:00,211.32,211.41,211.28,211.41,351700.0,177.1092,177.1846,177.0757,177.1846,351700.0
2015-05-04 13:40:00,211.41,211.48,211.39,211.44,653600.0,177.1846,177.2433,177.1679,177.2098,653600.0
2015-05-04 13:45:00,211.45,211.49,211.39,211.41,223200.0,177.2182,177.2517,177.1679,177.1846,223200.0
2015-05-04 13:50:00,211.41,211.52,211.4,211.43,323300.0,177.1846,177.2768,177.1763,177.2014,323300.0
2015-05-04 13:55:00,211.42,211.56,211.42,211.53,579200.0,177.193,177.3104,177.193,177.2852,579200.0
2015-05-04 14:00:00,211.54,211.63,211.45,211.5,950300.0,177.2936,177.369,177.2182,177.2601,950300.0
2015-05-04 14:05:00,211.5,211.59,211.4,211.56,542700.0,177.2601,177.3355,177.1763,177.3104,542700.0
2015-05-04 14:10:00,211.57,211.65,211.46,211.49,654800.0,177.3187,177.3858,177.2265,177.2517,654800.0
2015-05-04 14:15:00,211.49,211.63,211.48,211.62,294100.0,177.2517,177.369,177.2433,177.3606,294100.0
2015-05-04 14:20:00,211.61,211.67,211.52,211.61,635600.0,177.3523,177.4025,177.2768,177.3523,635600.0
2015-05-04 14:25:00,211.61,211.69,211.58,211.65,483500.0,177.3523,177.4193,177.3271,177.3858,483500.0
2015-05-04 14:30:00,211.66,211.7,211.6,211.65,457700.0,177.3942,177.4277,177.3439,177.3858,457700.0
2015-05-04 14:35:00,211.65,211.7,211.59,211.68,614300.0,177.3858,177.4277,177.3355,177.4109,614300.0
2015-05-04 14:40:00,211.68,211.75,211.62,211.63,670600.0,177.4109,177.4696,177.3606,177.369,670600.0
2015-05-04 14:45:00,211.63,211.65,211.51,211.58,505400.0,177.369,177.3858,177.2684,177.3271,505400.0
2015-05-04 14:50:00,211.58,211.59,211.52,211.52,225700.0,177.3271,177.3355,177.2768,177.2768,225700.0
2015-05-04 14:55:00,211.53,211.6,211.51,211.55,391400.0,177.2852,177.3439,177.2684,177.302,391400.0
2015-05-04 15:00:00,211.55,211.55,211.44,211.52,447300.0,177.302,177.302,177.2098,177.2768,447300.0
2015-05-04 15:05:00,211.51,211.6,211.47,211.5,571600.0,177.2684,177.3439,177.2349,177.2601,571600.0
2015-05-04 15:10:00,211.5,211.54,211.45,211.51,593000.0,177.2601,177.2936,177.2182,177.2684,593000.0
2015-05-04 15:15:00,211.51,211.66,211.43,211.59,819000.0,177.2684,177.3942,177.2014,177.3355,819000.0
2015-05-04 15:20:00,211.59,211.7,211.58,211.64,798500.0,177.3355,177.4277,177.3271,177.3774,798500.0
2015-05-04 15:25:00,211.65,211.68,211.6,211.62,721000.0,177.3858,177.4109,177.3439,177.3606,721000.0
2015-05-04 15:30:00,211.62,211.7,211.51,211.58,920200.0,177.3606,177.4277,177.2684,177.3271,920200.0
2015-05-04 15:35:00,211.58,211.7,211.54,211.56,880400.0,177.3271,177.4277,177.2936,177.3104,880400.0
2015-05-04 15:40:00,211.55,211.58,211.4,211.45,1230600.0,177.302,177.3271,177.1763,177.2182,1230600.0
2015-05-04 15:45:00,211.46,211.52,211.37,211.37,984200.0,177.2265,177.2768,177.1511,177.1511,984200.0
2015-05-04 15:50:00,211.38,211.44,211.34,211.36,1029400.0,177.1595,177.2098,177.126,177.1427,1029400.0
2015-05-04 15:55:00,211.36,211.43,211.31,211.34,3599700.0,177.1427,177.2014,177.1008,177.126,3599700.0
2015-05-05 09:30:00,211.03,211.28,210.85,211.22,2411500.0,176.8662,177.0757,176.7153,177.0254,2411500.0
2015-05-05 09:35:00,211.22,211.46,211.14,211.14,1663000.0,177.0254,177.2265,176.9583,176.9583,1663000.0
2015-05-05 09:40:00,211.14,211.29,211.11,211.28,887900.0,176.9583,177.0841,176.9332,177.0757,887900.0
2015-05-05 09:45:00,211.28,211.29,210.8,210.94,1262200.0,177.0757,177.0841,176.6734,176.7907,1262200.0
2015-05-05 09:50:00,210.93,210.95,210.69,210.82,1431500.0,176.7823,176.7991,176.5812,176.6902,1431500.0
2015-05-05 09:55:00,210.81,210.81,210.57,210.63,1352500.0,176.6818,176.6818,176.4806,176.5309,1352500.0
2015-05-05 10:00:00,210.64,210.68,210.34,210.39,2271900.0,176.5393,176.5728,176.2879,176.3298,2271900.0
2015-05-05 10:05:00,210.4,210.68,210.28,210.67,2522700.0,176.3381,176.5728,176.2376,176.5644,2522700.0
2015-05-05 10:10:00,210.67,210.68,210.39,210.52,1956000.0,176.5644,176.5728,176.3298,176.4387,1956000.0
2015-05-05 10:15:00,210.53,210.53,210.28,210.41,1157600.0,176.4471,176.4471,176.2376,176.3465,1157600.0
2015-05-05 10:20:00,210.4,210.8,210.27,210.72,1505200.0,176.3381,176.6734,176.2292,176.6063,1505200.0
2015-05-05 10:25:00,210.72,210.88,210.61,210.72,1224900.0,176.6063,176.7404,176.5141,176.6063,1224900.0
2015-05-05 10:30:00,210.71,210.77,210.48,210.55,1014900.0,176.598,176.6482,176.4052,176.4639,1014900.0
2015-05-05 10:35:00,210.55,210.71,210.46,210.53,856900.0,176.4639,176.598,176.3884,176.4471,856900.0
2015-05-05 10:40:00,210.52,210.65,210.34,210.62,1112100.0,176.4387,176.5477,176.2879,176.5225,1112100.0
2015-05-05 10:45:00,210.63,210.77,210.54,210.71,756900.0,176.5309,176.6482,176.4555,176.598,756900.0
2015-05-05 10:50:00,210.71,210.73,210.5,210.57,663300.0,176.598,176.6147,176.422,176.4806,663300.0
2015-05-05 10:55:00,210.56,210.63,210.47,210.51,633600.0,176.4722,176.5309,176.3968,176.4303,633600.0
2015-05-05 11:00:00,210.51,210.51,210.1,210.13,1678000.0,176.4303,176.4303,176.0867,176.1119,1678000.0
2015-05-05 11:05:00,210.12,210.14,209.85,210.0,1569600.0,176.1035,176.1202,175.8772,176.0029,1569600.0
2015-05-05 11:10:00,210.0,210.2,209.93,210.13,1269700.0,176.0029,176.1705,175.9442,176.1119,1269700.0
2015-05-05 11:15:00,210.12,210.13,209.93,209.97,800200.0,176.1035,176.1119,175.9442,175.9778,800200.0
2015-05-05 11:20:00,209.97,210.0,209.74,209.79,1440100.0,175.9778,176.0029,175.785,175.8269,1440100.0
2015-05-05 11:25:00,209.8,209.88,209.67,209.74,1392500.0,175.8353,175.9023,175.7263,175.785,1392500.0
2015-05-05 11:30:00,209.74,209.75,209.5,209.67,1787300.0,175.785,175.7934,175.5838,175.7263,1787300.0
2015-05-05 11:35:00,209.68,209.77,209.63,209.68,1117600.0,175.7347,175.8101,175.6928,175.7347,1117600.0
2015-05-05 11:40:00,209.68,209.87,209.65,209.86,936000.0,175.7347,175.8939,175.7096,175.8856,936000.0
2015-05-05 11:45:00,209.86,209.91,209.79,209.83,619600.0,175.8856,175.9275,175.8269,175.8604,619600.0
2015-05-05 11:50:00,209.83,209.88,209.68,209.74,687900.0,175.8604,175.9023,175.7347,175.785,687900.0
2015-05-05 11:55:00,209.74,209.95,209.73,209.93,613000.0,175.785,175.961,175.7766,175.9442,613000.0
2015-05-05 12:00:00,209.93,210.08,209.93,209.96,1017500.0,175.9442,176.07,175.9442,175.9694,1017500.0
2015-05-05 12:05:00,209.96,210.01,209.88,209.99,361100.0,175.9694,176.0113,175.9023,175.9945,361100.0
2015-05-05 12:10:00,209.99,210.04,209.93,210.01,458200.0,175.9945,176.0364,175.9442,176.0113,458200.0
2015-05-05 12:15:00,210.02,210.2,209.99,210.18,931100.0,176.0197,176.1705,175.9945,176.1538,931100.0
2015-05-05 12:20:00,210.18,210.23,210.08,210.11,514400.0,176.1538,176.1957,176.07,176.0951,514400.0
2015-05-05 12:25:00,210.1,210.18,210.04,210.11,412300.0,176.0867,176.1538,176.0364,176.0951,412300.0
2015-05-05 12:30:00,210.11,210.13,209.99,210.08,651000.0,176.0951,176.1119,175.9945,176.07,651000.0
2015-05-05 12:35:00,210.08,210.1,209.93,209.94,327900.0,176.07,176.0867,175.9442,175.9526,327900.0
2015-05-05 12:40:00,209.94,209.99,209.83,209.93,482600.0,175.9526,175.9945,175.8604,175.9442,482600.0
2015-05-05 12:45:00,209.92,210.08,209.91,210.03,509800.0,175.9359,176.07,175.9275,176.028,509800.0
2015-05-05 12:50:00,210.03,210.07,209.81,209.9,523000.0,176.028,176.0616,175.8437,175.9191,523000.0
2015-05-05 12:55:00,209.9,209.92,209.75,209.77,470300.0,175.9191,175.9359,175.7934,175.8101,470300.0
2015-05-05 13:00:00,209.79,209.83,209.66,209.68,507600.0,175.8269,175.8604,175.7179,175.7347,507600.0
2015-05-05 13:05:00,209.68,209.69,209.54,209.55,670600.0,175.7347,175.7431,175.6174,175.6258,670600.0
2015-05-05 13:10:00,209.55,209.57,209.33,209.36,1217200.0,175.6258,175.6425,175.4414,175.4665,1217200.0
2015-05-05 13:15:00,209.36,209.43,209.28,209.35,1128500.0,175.4665,175.5252,175.3995,175.4581,1128500.0
2015-05-05 13:20:00,209.36,209.38,209.16,209.34,1458800.0,175.4665,175.4833,175.2989,175.4497,1458800.0
2015-05-05 13:25:00,209.33,209.5,209.29,209.49,1076600.0,175.4414,175.5838,175.4078,175.5755,1076600.0
2015-05-05 13:30:00,209.49,209.49,209.38,209.38,538200.0,175.5755,175.5755,175.4833,175.4833,538200.0
2015-05-05 13:35:00,209.38,209.63,209.38,209.59,685200.0,175.4833,175.6928,175.4833,175.6593,685200.0
2015-05-05 13:40:00,209.59,209.62,209.39,209.48,546800.0,175.6593,175.6844,175.4917,175.5671,546800.0
2015-05-05 13:45:00,209.48,209.54,209.4,209.44,459600.0,175.5671,175.6174,175.5,175.5336,459600.0
2015-05-05 13:50:00,209.44,209.58,209.26,209.38,799900.0,175.5336,175.6509,175.3827,175.4833,799900.0
2015-05-05 13:55:00,209.37,209.46,209.28,209.4,1256500.0,175.4749,175.5503,175.3995,175.5,1256500.0
2015-05-05 14:00:00,209.41,209.41,209.19,209.23,1351900.0,175.5084,175.5084,175.324,175.3576,1351900.0
2015-05-05 14:05:00,209.24,209.43,209.17,209.36,829600.0,175.3659,175.5252,175.3073,175.4665,829600.0
2015-05-05 14:10:00,209.36,209.51,209.34,209.44,589200.0,175.4665,175.5922,175.4497,175.5336,589200.0
2015-05-05 14:15:00,209.44,209.55,209.36,209.51,689800.0,175.5336,175.6258,175.4665,175.5922,689800.0
2015-05-05 14:20:00,209.52,209.62,209.35,209.45,1152400.0,175.6006,175.6844,175.4581,175.5419,1152400.0
2015-05-05 14:25:00,209.44,209.45,209.14,209.24,969300.0,175.5336,175.5419,175.2821,175.3659,969300.0
2015-05-05 14:30:00,209.23,209.35,209.12,209.33,919700.0,175.3576,175.4581,175.2654,175.4414,919700.0
2015-05-05 14:35:00,209.32,209.42,209.2,209.23,663700.0,175.433,175.5168,175.3324,175.3576,663700.0
2015-05-05 14:40:00,209.23,209.24,208.96,208.99,1227300.0,175.3576,175.3659,175.1313,175.1564,1227300.0
2015-05-05 14:45:00,209.0,209.08,208.9,208.92,1457200.0,175.1648,175.2318,175.081,175.0977,1457200.0
2015-05-05 14:50:00,208.92,208.95,208.75,208.79,1653600.0,175.0977,175.1229,174.9553,174.9888,1653600.0
2015-05-05 14:55:00,208.79,209.02,208.74,208.93,1595300.0,174.9888,175.1816,174.9469,175.1061,1595300.0
2015-05-05 15:00:00,208.93,209.03,208.84,208.95,1217900.0,175.1061,175.1899,175.0307,175.1229,1217900.0
2015-05-05 15:05:00,208.94,209.02,208.74,208.77,1338200.0,175.1145,175.1816,174.9469,174.972,1338200.0
2015-05-05 15:10:00,208.77,209.02,208.73,208.99,1521900.0,174.972,175.1816,174.9385,175.1564,1521900.0
2015-05-05 15:15:00,209.0,209.05,208.85,208.89,1358500.0,175.1648,175.2067,175.0391,175.0726,1358500.0
2015-05-05 15:20:00,208.89,208.97,208.76,208.94,1287900.0,175.0726,175.1396,174.9636,175.1145,1287900.0
2015-05-05 15:25:00,208.94,209.2,208.93,209.11,1651500.0,175.1145,175.3324,175.1061,175.257,1651500.0
2015-05-05 15:30:00,209.1,209.24,209.04,209.24,1548100.0,175.2486,175.3659,175.1983,175.3659,1548100.0
2015-05-05 15:35:00,209.24,209.36,209.17,209.25,1922600.0,175.3659,175.4665,175.3073,175.3743,1922600.0
2015-05-05 15:40:00,209.25,209.25,209.1,209.17,1282200.0,175.3743,175.3743,175.2486,175.3073,1282200.0
2015-05-05 15:45:00,209.17,209.17,208.92,208.96,1646100.0,175.3073,175.3073,175.0977,175.1313,1646100.0
2015-05-05 15:50:00,208.97,208.97,208.8,208.85,2380000.0,175.1396,175.1396,174.9972,175.0391,2380000.0
2015-05-05 15:55:00,208.84,208.99,208.84,208.9,4683500.0,175.0307,175.1564,175.0307,175.081,4683500.0
2015-05-06 09:30:00,209.56,209.93,209.54,209.66,2324700.0,175.6341,175.9442,175.6174,175.7179,2324700.0
2015-05-06 09:35:00,209.67,209.71,209.01,209.02,2378500.0,175.7263,175.7599,175.1732,175.1816,2378500.0
2015-05-06 09:40:00,209.02,209.13,208.33,208.37,3228600.0,175.1816,175.2737,174.6033,174.6368,3228600.0
2015-05-06 09:45:00,208.36,208.48,208.22,208.35,2297400.0,174.6284,174.729,174.5111,174.62,2297400.0
2015-05-06 09:50:00,208.35,208.45,207.99,208.02,2692400.0,174.62,174.7038,174.3183,174.3434,2692400.0
2015-05-06 09:55:00,208.02,208.42,207.98,208.36,2046500.0,174.3434,174.6787,174.3099,174.6284,2046500.0
2015-05-06 10:00:00,208.36,208.42,208.16,208.42,1236700.0,174.6284,174.6787,174.4608,174.6787,1236700.0
2015-05-06 10:05:00,208.41,208.48,207.74,207.85,3280700.0,174.6703,174.729,174.1088,174.201,3280700.0
2015-05-06 10:10:00,207.86,208.0,207.65,207.97,2618600.0,174.2093,174.3267,174.0333,174.3015,2618600.0
2015-05-06 10:15:00,207.97,208.26,207.85,208.14,2100900.0,174.3015,174.5446,174.201,174.444,2100900.0
2015-05-06 10:20:00,208.15,208.33,208.13,208.14,1244600.0,174.4524,174.6033,174.4356,174.444,1244600.0
2015-05-06 10:25:00,208.13,208.44,208.02,208.34,1111500.0,174.4356,174.6955,174.3434,174.6116,1111500.0
2015-05-06 10:30:00,208.35,208.45,208.13,208.19,1234800.0,174.62,174.7038,174.4356,174.4859,1234800.0
2015-05-06 10:35:00,208.19,208.28,208.01,208.24,1051000.0,174.4859,174.5614,174.3351,174.5278,1051000.0
2015-05-06 10:40:00,208.24,208.66,208.23,208.5,2285700.0,174.5278,174.8798,174.5194,174.7457,2285700.0
2015-05-06 10:45:00,208.5,208.98,208.48,208.88,1898500.0,174.7457,175.148,174.729,175.0642,1898500.0
2015-05-06 10:50:00,208.87,208.95,208.81,208.91,1450700.0,175.0558,175.1229,175.0056,175.0894,1450700.0
2015-05-06 10:55:00,208.91,208.93,208.68,208.8,1191000.0,175.0894,175.1061,174.8966,174.9972,1191000.0
2015-05-06 11:00:00,208.81,208.88,208.71,208.87,845600.0,175.0056,175.0642,174.9217,175.0558,845600.0
2015-05-06 11:05:00,208.88,208.89,208.56,208.61,803400.0,175.0642,175.0726,174.796,174.8379,803400.0
2015-05-06 11:10:00,208.61,208.62,208.24,208.25,1747700.0,174.8379,174.8463,174.5278,174.5362,1747700.0
2015-05-06 11:15:00,208.25,208.39,208.19,208.31,1017900.0,174.5362,174.6535,174.4859,174.5865,1017900.0
2015-05-06 11:20:00,208.32,208.32,208.12,208.28,946600.0,174.5949,174.5949,174.4273,174.5614,946600.0
2015-05-06 11:25:00,208.27,208.48,208.27,208.43,758600.0,174.553,174.729,174.553,174.6871,758600.0
2015-05-06 11:30:00,208.43,208.53,208.35,208.46,683400.0,174.6871,174.7709,174.62,174.7122,683400.0
2015-05-06 11:35:00,208.47,208.51,208.24,208.3,638900.0,174.7206,174.7541,174.5278,174.5781,638900.0
2015-05-06 11:40:00,208.3,208.7,208.3,208.67,979000.0,174.5781,174.9134,174.5781,174.8882,979000.0
2015-05-06 11:45:00,208.67,208.73,208.57,208.58,729700.0,174.8882,174.9385,174.8044,174.8128,729700.0
2015-05-06 11:50:00,208.57,208.69,208.55,208.62,557200.0,174.8044,174.905,174.7876,174.8463,557200.0
2015-05-06 11:55:00,208.62,208.62,208.45,208.55,474000.0,174.8463,174.8463,174.7038,174.7876,474000.0
2015-05-06 12:00:00,208.55,208.58,208.25,208.29,862100.0,174.7876,174.8128,174.5362,174.5697,862100.0
2015-05-06 12:05:00,208.28,208.31,208.14,208.24,898600.0,174.5614,174.5865,174.444,174.5278,898600.0
2015-05-06 12:10:00,208.25,208.31,208.12,208.15,780400.0,174.5362,174.5865,174.4273,174.4524,780400.0
2015-05-06 12:15:00,208.14,208.27,208.08,208.27,706100.0,174.444,174.553,174.3937,174.553,706100.0
2015-05-06 12:20:00,208.28,208.32,208.24,208.32,324400.0,174.5614,174.5949,174.5278,174.5949,324400.0
2015-05-06 12:25:00,208.3,208.34,208.11,208.14,665700.0,174.5781,174.6116,174.4189,174.444,665700.0
2015-05-06 12:30:00,208.14,208.21,208.05,208.2,560200.0,174.444,174.5027,174.3686,174.4943,560200.0
2015-05-06 12:35:00,208.21,208.31,208.15,208.27,533200.0,174.5027,174.5865,174.4524,174.553,533200.0
2015-05-06 12:40:00,208.27,208.31,208.04,208.06,602900.0,174.553,174.5865,174.3602,174.377,602900.0
2015-05-06 12:45:00,208.06,208.22,208.03,208.21,740500.0,174.377,174.5111,174.3518,174.5027,740500.0
2015-05-06 12:50:00,208.21,208.22,207.86,207.87,710900.0,174.5027,174.5111,174.2093,174.2177,710900.0
2015-05-06 12:55:00,207.88,208.07,207.87,207.98,482500.0,174.2261,174.3854,174.2177,174.3099,482500.0
2015-05-06 13:00:00,207.99,208.01,207.76,207.77,975700.0,174.3183,174.3351,174.1255,174.1339,975700.0
2015-05-06 13:05:00,207.77,207.94,207.76,207.84,768300.0,174.1339,174.2764,174.1255,174.1926,768300.0
2015-05-06 13:10:00,207.84,207.98,207.82,207.96,369800.0,174.1926,174.3099,174.1758,174.2932,369800.0
2015-05-06 13:15:00,207.96,208.1,207.94,208.08,481500.0,174.2932,174.4105,174.2764,174.3937,481500.0
2015-05-06 13:20:00,208.08,208.17,208.03,208.09,396500.0,174.3937,174.4692,174.3518,174.4021,396500.0
2015-05-06 13:25:00,208.08,208.09,207.84,207.85,625200.0,174.3937,174.4021,174.1926,174.201,625200.0
2015-05-06 13:30:00,207.85,207.86,207.58,207.68,1570200.0,174.201,174.2093,173.9747,174.0585,1570200.0
2015-05-06 13:35:00,207.68,207.74,207.49,207.72,1322600.0,174.0585,174.1088,173.8992,174.092,1322600.0
2015-05-06 13:40:00,207.73,207.75,207.58,207.59,630600.0,174.1004,174.1172,173.9747,173.9831,630600.0
2015-05-06 13:45:00,207.6,207.6,207.31,207.44,1330300.0,173.9914,173.9914,173.7484,173.8573,1330300.0
2015-05-06 13:50:00,207.44,207.45,207.28,207.37,1072400.0,173.8573,173.8657,173.7232,173.7987,1072400.0
2015-05-06 13:55:00,207.38,207.55,207.37,207.51,876800.0,173.8071,173.9495,173.7987,173.916,876800.0
2015-05-06 14:00:00,207.52,207.62,207.46,207.52,941900.0,173.9244,174.0082,173.8741,173.9244,941900.0
2015-05-06 14:05:00,207.51,207.65,207.49,207.59,435300.0,173.916,174.0333,173.8992,173.9831,435300.0
2015-05-06 14:10:00,207.58,207.6,207.37,207.4,833900.0,173.9747,173.9914,173.7987,173.8238,833900.0
2015-05-06 14:15:00,207.4,207.6,207.36,207.6,533400.0,173.8238,173.9914,173.7903,173.9914,533400.0
2015-05-06 14:20:00,207.6,207.6,207.38,207.42,776600.0,173.9914,173.9914,173.8071,173.8406,776600.0
2015-05-06 14:25:00,207.42,207.46,207.22,207.42,1501600.0,173.8406,173.8741,173.673,173.8406,1501600.0
2015-05-06 14:30:00,207.43,207.43,207.15,207.21,1098600.0,173.849,173.849,173.6143,173.6646,1098600.0
2015-05-06 14:35:00,207.21,207.22,206.97,207.05,1906800.0,173.6646,173.673,173.4634,173.5305,1906800.0
2015-05-06 14:40:00,207.05,207.06,206.76,206.9,1927300.0,173.5305,173.5389,173.2874,173.4048,1927300.0
2015-05-06 14:45:00,206.9,207.05,206.82,207.04,1148300.0,173.4048,173.5305,173.3377,173.5221,1148300.0
2015-05-06 14:50:00,207.03,207.11,206.99,207.06,1271000.0,173.5137,173.5808,173.4802,173.5389,1271000.0
2015-05-06 14:55:00,207.06,207.25,206.95,207.17,1736500.0,173.5389,173.6981,173.4467,173.6311,1736500.0
2015-05-06 15:00:00,207.18,207.32,207.13,207.2,1421400.0,173.6394,173.7568,173.5975,173.6562,1421400.0
2015-05-06 15:05:00,207.19,207.35,207.14,207.34,1009500.0,173.6478,173.7819,173.6059,173.7735,1009500.0
2015-05-06 15:10:00,207.34,207.36,207.06,207.13,1398300.0,173.7735,173.7903,173.5389,173.5975,1398300.0
2015-05-06 15:15:00,207.13,207.19,206.89,206.98,1272200.0,173.5975,173.6478,173.3964,173.4718,1272200.0
2015-05-06 15:20:00,206.97,207.32,206.96,207.28,1235100.0,173.4634,173.7568,173.4551,173.7232,1235100.0
2015-05-06 15:25:00,207.28,207.48,207.24,207.46,1182200.0,173.7232,173.8909,173.6897,173.8741,1182200.0
2015-05-06 15:30:00,207.46,207.54,207.25,207.26,1944500.0,173.8741,173.9412,173.6981,173.7065,1944500.0
2015-05-06 15:35:00,207.26,207.73,207.25,207.64,2170600.0,173.7065,174.1004,173.6981,174.025,2170600.0
2015-05-06 15:40:00,207.65,207.7,207.4,207.44,1911800.0,174.0333,174.0753,173.8238,173.8573,1911800.0
2015-05-06 15:45:00,207.44,207.67,207.4,207.63,1771700.0,173.8573,174.0501,173.8238,174.0166,1771700.0
2015-05-06 15:50:00,207.62,207.7,207.53,207.6,1752700.0,174.0082,174.0753,173.9328,173.9914,1752700.0
2015-05-06 15:55:00,207.6,208.09,207.6,208.03,5278100.0,173.9914,174.4021,173.9914,174.3518,5278100.0
2015-05-07 09:30:00,207.92,208.22,207.61,207.74,2811100.0,174.2596,174.5111,173.9998,174.1088,2811100.0
2015-05-07 09:35:00,207.75,207.93,207.67,207.9,1682000.0,174.1172,174.268,174.0501,174.2429,1682000.0
2015-05-07 09:40:00,207.9,208.39,207.85,208.25,2356200.0,174.2429,174.6535,174.201,174.5362,2356200.0
2015-05-07 09:45:00,208.24,208.34,208.01,208.3,1788300.0,174.5278,174.6116,174.3351,174.5781,1788300.0
2015-05-07 09:50:00,208.29,208.38,207.81,207.92,1823700.0,174.5697,174.6452,174.1674,174.2596,1823700.0
2015-05-07 09:55:00,207.92,207.92,207.57,207.66,1872100.0,174.2596,174.2596,173.9663,174.0417,1872100.0
2015-05-07 10:00:00,207.65,207.91,207.52,207.9,1419100.0,174.0333,174.2513,173.9244,174.2429,1419100.0
2015-05-07 10:05:00,207.88,208.2,207.75,207.98,1766100.0,174.2261,174.4943,174.1172,174.3099,1766100.0
2015-05-07 10:10:00,207.97,208.19,207.93,208.14,1149300.0,174.3015,174.4859,174.268,174.444,1149300.0
2015-05-07 10:15:00,208.15,208.2,207.9,208.07,1090300.0,174.4524,174.4943,174.2429,174.3854,1090300.0
2015-05-07 10:20:00,208.08,208.15,207.94,208.04,1179800.0,174.3937,174.4524,174.2764,174.3602,1179800.0
2015-05-07 10:25:00,208.04,208.22,207.77,207.9,1456000.0,174.3602,174.5111,174.1339,174.2429,1456000.0
2015-05-07 10:30:00,207.84,207.9,207.59,207.66,1584400.0,174.1926,174.2429,173.9831,174.0417,1584400.0
2015-05-07 10:35:00,207.66,207.97,207.66,207.95,738300.0,174.0417,174.3015,174.0417,174.2848,738300.0
2015-05-07 10:40:00,207.96,208.39,207.95,208.37,1809600.0,174.2932,174.6535,174.2848,174.6368,1809600.0
2015-05-07 10:45:00,208.36,208.45,208.23,208.3,1265000.0,174.6284,174.7038,174.5194,174.5781,1265000.0
2015-05-07 10:50:00,208.31,208.65,208.27,208.57,1584000.0,174.5865,174.8715,174.553,174.8044,1584000.0
2015-05-07 10:55:00,208.57,208.59,208.44,208.45,849600.0,174.8044,174.8212,174.6955,174.7038,849600.0
2015-05-07 11:00:00,208.46,208.62,208.41,208.52,736900.0,174.7122,174.8463,174.6703,174.7625,736900.0
2015-05-07 11:05:00,208.52,208.52,208.31,208.36,654200.0,174.7625,174.7625,174.5865,174.6284,654200.0
2015-05-07 11:10:00,208.37,208.54,208.33,208.49,407500.0,174.6368,174.7793,174.6033,174.7374,407500.0
2015-05-07 11:15:00,208.48,208.68,208.46,208.63,662500.0,174.729,174.8966,174.7122,174.8547,662500.0
2015-05-07 11:20:00,208.63,208.82,208.57,208.79,938000.0,174.8547,175.0139,174.8044,174.9888,938000.0
2015-05-07 11:25:00,208.79,209.02,208.76,208.93,1477700.0,174.9888,175.1816,174.9636,175.1061,1477700.0
2015-05-07 11:30:00,208.93,208.98,208.8,208.83,926900.0,175.1061,175.148,174.9972,175.0223,926900.0
2015-05-07 11:35:00,208.83,208.92,208.76,208.79,673600.0,175.0223,175.0977,174.9636,174.9888,673600.0
2015-05-07 11:40:00,208.78,208.99,208.77,208.81,750200.0,174.9804,175.1564,174.972,175.0056,750200.0
2015-05-07 11:45:00,208.82,208.94,208.78,208.86,407900.0,175.0139,175.1145,174.9804,175.0475,407900.0
2015-05-07 11:50:00,208.87,208.87,208.71,208.73,305900.0,175.0558,175.0558,174.9217,174.9385,305900.0
2015-05-07 11:55:00,208.73,208.77,208.66,208.71,595100.0,174.9385,174.972,174.8798,174.9217,595100.0
2015-05-07 12:00:00,208.71,208.86,208.68,208.86,351000.0,174.9217,175.0475,174.8966,175.0475,351000.0
2015-05-07 12:05:00,208.86,208.87,208.77,208.8,223900.0,175.0475,175.0558,174.972,174.9972,223900.0
2015-05-07 12:10:00,208.8,208.96,208.77,208.95,519900.0,174.9972,175.1313,174.972,175.1229,519900.0
2015-05-07 12:15:00,208.95,209.18,208.9,209.16,1111900.0,175.1229,175.3157,175.081,175.2989,1111900.0
2015-05-07 12:20:00,209.16,209.25,209.1,209.2,791800.0,175.2989,175.3743,175.2486,175.3324,791800.0
2015-05-07 12:25:00,209.21,209.23,209.12,209.16,574800.0,175.3408,175.3576,175.2654,175.2989,574800.0
2015-05-07 12:30:00,209.17,209.26,209.14,209.18,835900.0,175.3073,175.3827,175.2821,175.3157,835900.0
2015-05-07 12:35:00,209.18,209.3,209.17,209.26,905000.0,175.3157,175.4162,175.3073,175.3827,905000.0
2015-05-07 12:40:00,209.25,209.38,209.25,209.3,595400.0,175.3743,175.4833,175.3743,175.4162,595400.0
2015-05-07 12:45:00,209.31,209.32,209.18,209.21,421900.0,175.4246,175.433,175.3157,175.3408,421900.0
2015-05-07 12:50:00,209.21,209.29,209.16,209.17,387900.0,175.3408,175.4078,175.2989,175.3073,387900.0
2015-05-07 12:55:00,209.16,209.23,209.13,209.21,233200.0,175.2989,175.3576,175.2737,175.3408,233200.0
2015-05-07 13:00:00,209.21,209.36,209.14,209.17,808500.0,175.3408,175.4665,175.2821,175.3073,808500.0
2015-05-07 13:05:00,209.17,209.19,209.08,209.12,589400.0,175.3073,175.324,175.2318,175.2654,589400.0
2015-05-07 13:10:00,209.11,209.14,209.05,209.07,399800.0,175.257,175.2821,175.2067,175.2235,399800.0
2015-05-07 13:15:00,209.08,209.14,209.01,209.03,428500.0,175.2318,175.2821,175.1732,175.1899,428500.0
2015-05-07 13:20:00,209.03,209.03,208.87,208.92,671500.0,175.1899,175.1899,175.0558,175.0977,671500.0
2015-05-07 13:25:00,208.92,209.0,208.84,208.95,679200.0,175.0977,175.1648,175.0307,175.1229,679200.0
2015-05-07 13:30:00,208.95,209.09,208.91,209.05,551400.0,175.1229,175.2402,175.0894,175.2067,551400.0
2015-05-07 13:35:00,209.04,209.12,209.01,209.11,306500.0,175.1983,175.2654,175.1732,175.257,306500.0
2015-05-07 13:40:00,209.11,209.17,209.03,209.12,405200.0,175.257,175.3073,175.1899,175.2654,405200.0
2015-05-07 13:45:00,209.12,209.13,209.0,209.02,226500.0,175.2654,175.2737,175.1648,175.1816,226500.0
2015-05-07 13:50:00,209.03,209.08,208.93,208.95,493100.0,175.1899,175.2318,175.1061,175.1229,493100.0
2015-05-07 13:55:00,208.95,209.07,208.93,208.95,414500.0,175.1229,175.2235,175.1061,175.1229,414500.0
2015-05-07 14:00:00,208.95,209.11,208.95,209.11,324600.0,175.1229,175.257,175.1229,175.257,324600.0
2015-05-07 14:05:00,209.11,209.12,209.01,209.07,368500.0,175.257,175.2654,175.1732,175.2235,368500.0
2015-05-07 14:10:00,209.07,209.12,209.05,209.12,266600.0,175.2235,175.2654,175.2067,175.2654,266600.0
2015-05-07 14:15:00,209.12,209.16,209.06,209.09,447400.0,175.2654,175.2989,175.2151,175.2402,447400.0
2015-05-07 14:20:00,209.08,209.16,209.06,209.13,266500.0,175.2318,175.2989,175.2151,175.2737,266500.0
2015-05-07 14:25:00,209.14,209.21,209.13,209.17,318600.0,175.2821,175.3408,175.2737,175.3073,318600.0
2015-05-07 14:30:00,209.18,209.25,209.12,209.14,663400.0,175.3157,175.3743,175.2654,175.2821,663400.0
2015-05-07 14:35:00,209.14,209.14,209.04,209.09,550500.0,175.2821,175.2821,175.1983,175.2402,550500.0
2015-05-07 14:40:00,209.08,209.13,209.03,209.07,423200.0,175.2318,175.2737,175.1899,175.2235,423200.0
2015-05-07 14:45:00,209.06,209.14,208.96,208.98,379300.0,175.2151,175.2821,175.1313,175.148,379300.0
2015-05-07 14:50:00,208.97,209.06,208.95,209.05,426700.0,175.1396,175.2151,175.1229,175.2067,426700.0
2015-05-07 14:55:00,209.06,209.14,209.01,209.1,551100.0,175.2151,175.2821,175.1732,175.2486,551100.0
2015-05-07 15:00:00,209.09,209.21,209.07,209.21,477700.0,175.2402,175.3408,175.2235,175.3408,477700.0
2015-05-07 15:05:00,209.19,209.21,209.07,209.11,477900.0,175.324,175.3408,175.2235,175.257,477900.0
2015-05-07 15:10:00,209.12,209.2,209.01,209.04,373800.0,175.2654,175.3324,175.1732,175.1983,373800.0
2015-05-07 15:15:00,209.03,209.04,208.78,208.86,1184000.0,175.1899,175.1983,174.9804,175.0475,1184000.0
2015-05-07 15:20:00,208.85,208.92,208.72,208.81,938100.0,175.0391,175.0977,174.9301,175.0056,938100.0
2015-05-07 15:25:00,208.81,208.84,208.69,208.83,1046800.0,175.0056,175.0307,174.905,175.0223,1046800.0
2015-05-07 15:30:00,208.82,208.9,208.78,208.86,903200.0,175.0139,175.081,174.9804,175.0475,903200.0
2015-05-07 15:35:00,208.86,208.92,208.81,208.82,1044700.0,175.0475,175.0977,175.0056,175.0139,1044700.0
2015-05-07 15:40:00,208.83,208.89,208.65,208.68,1096100.0,175.0223,175.0726,174.8715,174.8966,1096100.0
2015-05-07 15:45:00,208.68,208.85,208.62,208.82,1837600.0,174.8966,175.0391,174.8463,175.0139,1837600.0
2015-05-07 15:50:00,208.83,208.96,208.8,208.94,1369500.0,175.0223,175.1313,174.9972,175.1145,1369500.0
2015-05-07 15:55:00,208.95,209.08,208.83,208.87,3996000.0,175.1229,175.2318,175.0223,175.0558,3996000.0
2015-05-08 09:30:00,210.87,211.14,210.78,211.0,4846400.0,176.7321,176.9583,176.6566,176.841,4846400.0
2015-05-08 09:35:00,210.99,211.08,210.9,210.91,2335500.0,176.8326,176.9081,176.7572,176.7656,2335500.0
2015-05-08 09:40:00,210.9,211.37,210.88,211.35,3246000.0,176.7572,177.1511,176.7404,177.1343,3246000.0
2015-05-08 09:45:00,211.36,211.43,211.15,211.21,2491400.0,177.1427,177.2014,176.9667,177.017,2491400.0
2015-05-08 09:50:00,211.22,211.39,211.18,211.28,1704700.0,177.0254,177.1679,176.9919,177.0757,1704700.0
2015-05-08 09:55:00,211.28,211.34,211.23,211.29,1108000.0,177.0757,177.126,177.0338,177.0841,1108000.0
2015-05-08 10:00:00,211.29,211.42,211.26,211.37,1539000.0,177.0841,177.193,177.0589,177.1511,1539000.0
2015-05-08 10:05:00,211.37,211.55,211.36,211.49,1934400.0,177.1511,177.302,177.1427,177.2517,1934400.0
2015-05-08 10:10:00,211.49,211.58,211.41,211.42,1301400.0,177.2517,177.3271,177.1846,177.193,1301400.0
2015-05-08 10:15:00,211.42,211.44,211.23,211.3,1726300.0,177.193,177.2098,177.0338,177.0924,1726300.0
2015-05-08 10:20:00,211.31,211.4,211.26,211.38,870500.0,177.1008,177.1763,177.0589,177.1595,870500.0
2015-05-08 10:25:00,211.38,211.42,211.3,211.36,844100.0,177.1595,177.193,177.0924,177.1427,844100.0
2015-05-08 10:30:00,211.37,211.46,211.29,211.34,1366800.0,177.1511,177.2265,177.0841,177.126,1366800.0
2015-05-08 10:35:00,211.34,211.42,211.31,211.37,852300.0,177.126,177.193,177.1008,177.1511,852300.0
2015-05-08 10:40:00,211.37,211.44,211.35,211.42,795900.0,177.1511,177.2098,177.1343,177.193,795900.0
2015-05-08 10:45:00,211.42,211.49,211.32,211.41,1094300.0,177.193,177.2517,177.1092,177.1846,1094300.0
2015-05-08 10:50:00,211.4,211.48,211.36,211.43,527000.0,177.1763,177.2433,177.1427,177.2014,527000.0
2015-05-08 10:55:00,211.44,211.44,211.37,211.42,418800.0,177.2098,177.2098,177.1511,177.193,418800.0
2015-05-08 11:00:00,211.42,211.52,211.41,211.46,983400.0,177.193,177.2768,177.1846,177.2265,983400.0
2015-05-08 11:05:00,211.46,211.51,211.41,211.5,665600.0,177.2265,177.2684,177.1846,177.2601,665600.0
2015-05-08 11:10:00,211.5,211.54,211.48,211.52,863500.0,177.2601,177.2936,177.2433,177.2768,863500.0
2015-05-08 11:15:00,211.52,211.62,211.51,211.6,1472700.0,177.2768,177.3606,177.2684,177.3439,1472700.0
2015-05-08 11:20:00,211.6,211.66,211.56,211.59,781000.0,177.3439,177.3942,177.3104,177.3355,781000.0
2015-05-08 11:25:00,211.59,211.61,211.45,211.51,955700.0,177.3355,177.3523,177.2182,177.2684,955700.0
2015-05-08 11:30:00,211.52,211.7,211.5,211.65,1379500.0,177.2768,177.4277,177.2601,177.3858,1379500.0
2015-05-08 11:35:00,211.66,211.7,211.63,211.67,589400.0,177.3942,177.4277,177.369,177.4025,589400.0
2015-05-08 11:40:00,211.67,211.69,211.6,211.64,606600.0,177.4025,177.4193,177.3439,177.3774,606600.0
2015-05-08 11:45:00,211.64,211.72,211.58,211.69,780500.0,177.3774,177.4444,177.3271,177.4193,780500.0
2015-05-08 11:50:00,211.69,211.86,211.64,211.78,2329600.0,177.4193,177.5618,177.3774,177.4947,2329600.0
2015-05-08 11:55:00,211.79,211.83,211.67,211.74,1340600.0,177.5031,177.5366,177.4025,177.4612,1340600.0
2015-05-08 12:00:00,211.74,211.82,211.72,211.76,639300.0,177.4612,177.5283,177.4444,177.478,639300.0
2015-05-08 12:05:00,211.77,211.79,211.65,211.66,478700.0,177.4864,177.5031,177.3858,177.3942,478700.0
2015-05-08 12:10:00,211.67,211.71,211.61,211.63,503400.0,177.4025,177.4361,177.3523,177.369,503400.0
2015-05-08 12:15:00,211.62,211.69,211.6,211.62,500900.0,177.3606,177.4193,177.3439,177.3606,500900.0
2015-05-08 12:20:00,211.63,211.63,211.57,211.57,1091600.0,177.369,177.369,177.3187,177.3187,1091600.0
2015-05-08 12:25:00,211.58,211.66,211.52,211.6,907400.0,177.3271,177.3942,177.2768,177.3439,907400.0
2015-05-08 12:30:00,211.61,211.68,211.57,211.57,813100.0,177.3523,177.4109,177.3187,177.3187,813100.0
2015-05-08 12:35:00,211.58,211.64,211.55,211.57,696500.0,177.3271,177.3774,177.302,177.3187,696500.0
2015-05-08 12:40:00,211.58,211.6,211.52,211.53,511500.0,177.3271,177.3439,177.2768,177.2852,511500.0
2015-05-08 12:45:00,211.53,211.59,211.52,211.57,678900.0,177.2852,177.3355,177.2768,177.3187,678900.0
2015-05-08 12:50:00,211.56,211.62,211.55,211.56,475600.0,177.3104,177.3606,177.302,177.3104,475600.0
2015-05-08 12:55:00,211.56,211.61,211.54,211.61,516900.0,177.3104,177.3523,177.2936,177.3523,516900.0
2015-05-08 13:00:00,211.6,211.62,211.57,211.59,533400.0,177.3439,177.3606,177.3187,177.3355,533400.0
2015-05-08 13:05:00,211.59,211.68,211.57,211.65,772800.0,177.3355,177.4109,177.3187,177.3858,772800.0
2015-05-08 13:10:00,211.66,211.77,211.6,211.63,855900.0,177.3942,177.4864,177.3439,177.369,855900.0
2015-05-08 13:15:00,211.63,211.7,211.59,211.68,477800.0,177.369,177.4277,177.3355,177.4109,477800.0
2015-05-08 13:20:00,211.69,211.71,211.65,211.65,582100.0,177.4193,177.4361,177.3858,177.3858,582100.0
2015-05-08 13:25:00,211.65,211.66,211.53,211.55,1323600.0,177.3858,177.3942,177.2852,177.302,1323600.0
2015-05-08 13:30:00,211.56,211.59,211.5,211.52,972200.0,177.3104,177.3355,177.2601,177.2768,972200.0
2015-05-08 13:35:00,211.52,211.55,211.45,211.48,759300.0,177.2768,177.302,177.2182,177.2433,759300.0
2015-05-08 13:40:00,211.47,211.5,211.45,211.5,405100.0,177.2349,177.2601,177.2182,177.2601,405100.0
2015-05-08 13:45:00,211.5,211.52,211.44,211.45,951200.0,177.2601,177.2768,177.2098,177.2182,951200.0
2015-05-08 13:50:00,211.45,211.5,211.43,211.48,531200.0,177.2182,177.2601,177.2014,177.2433,531200.0
2015-05-08 13:55:00,211.47,211.48,211.39,211.42,551600.0,177.2349,177.2433,177.1679,177.193,551600.0
2015-05-08 14:00:00,211.43,211.48,211.4,211.44,945000.0,177.2014,177.2433,177.1763,177.2098,945000.0
2015-05-08 14:05:00,211.44,211.48,211.37,211.37,1018700.0,177.2098,177.2433,177.1511,177.1511,1018700.0
2015-05-08 14:10:00,211.37,211.44,211.35,211.43,352000.0,177.1511,177.2098,177.1343,177.2014,352000.0
2015-05-08 14:15:00,211.43,211.46,211.42,211.43,1196700.0,177.2014,177.2265,177.193,177.2014,1196700.0
2015-05-08 14:20:00,211.42,211.46,211.39,211.42,1322300.0,177.193,177.2265,177.1679,177.193,1322300.0
2015-05-08 14:25:00,211.42,211.43,211.34,211.35,662100.0,177.193,177.2014,177.126,177.1343,662100.0
2015-05-08 14:30:00,211.36,211.38,211.32,211.32,849300.0,177.1427,177.1595,177.1092,177.1092,849300.0
2015-05-08 14:35:00,211.33,211.41,211.3,211.4,949700.0,177.1176,177.1846,177.0924,177.1763,949700.0
2015-05-08 14:40:00,211.4,211.55,211.39,211.45,1387600.0,177.1763,177.302,177.1679,177.2182,1387600.0
2015-05-08 14:45:00,211.46,211.58,211.44,211.53,1310400.0,177.2265,177.3271,177.2098,177.2852,1310400.0
2015-05-08 14:50:00,211.53,211.54,211.43,211.52,892100.0,177.2852,177.2936,177.2014,177.2768,892100.0
2015-05-08 14:55:00,211.53,211.57,211.42,211.57,1337400.0,177.2852,177.3187,177.193,177.3187,1337400.0
2015-05-08 15:00:00,211.57,211.59,211.48,211.52,1107600.0,177.3187,177.3355,177.2433,177.2768,1107600.0
2015-05-08 15:05:00,211.52,211.62,211.48,211.59,1566300.0,177.2768,177.3606,177.2433,177.3355,1566300.0
2015-05-08 15:10:00,211.59,211.65,211.56,211.63,710500.0,177.3355,177.3858,177.3104,177.369,710500.0
2015-05-08 15:15:00,211.63,211.65,211.52,211.53,662400.0,177.369,177.3858,177.2768,177.2852,662400.0
2015-05-08 15:20:00,211.53,211.6,211.48,211.48,742000.0,177.2852,177.3439,177.2433,177.2433,742000.0
2015-05-08 15:25:00,211.48,211.53,211.45,211.5,718300.0,177.2433,177.2852,177.2182,177.2601,718300.0
2015-05-08 15:30:00,211.5,211.66,211.49,211.65,1373300.0,177.2601,177.3942,177.2517,177.3858,1373300.0
2015-05-08 15:35:00,211.64,211.67,211.54,211.57,1004400.0,177.3774,177.4025,177.2936,177.3187,1004400.0
2015-05-08 15:40:00,211.58,211.67,211.55,211.66,1748800.0,177.3271,177.4025,177.302,177.3942,1748800.0
2015-05-08 15:45:00,211.66,211.71,211.65,211.65,1951200.0,177.3942,177.4361,177.3858,177.3858,1951200.0
2015-05-08 15:50:00,211.66,211.76,211.6,211.75,2800200.0,177.3942,177.478,177.3439,177.4696,2800200.0
2015-05-08 15:55:00,211.75,211.76,211.61,211.63,7313500.0,177.4696,177.478,177.3523,177.369,7313500.0
2015-05-11 09:30:00,211.57,211.73,211.27,211.69,2714700.0,177.3187,177.4528,177.0673,177.4193,2714700.0
2015-05-11 09:35:00,211.7,211.8,211.64,211.66,1244200.0,177.4277,177.5115,177.3774,177.3942,1244200.0
2015-05-11 09:40:00,211.67,211.77,211.49,211.56,1453100.0,177.4025,177.4864,177.2517,177.3104,1453100.0
2015-05-11 09:45:00,211.56,211.85,211.55,211.75,1575300.0,177.3104,177.5534,177.302,177.4696,1575300.0
2015-05-11 09:50:00,211.74,211.84,211.56,211.6,1061500.0,177.4612,177.545,177.3104,177.3439,1061500.0
2015-05-11 09:55:00,211.6,211.7,211.42,211.66,889800.0,177.3439,177.4277,177.193,177.3942,889800.0
2015-05-11 10:00:00,211.67,211.82,211.66,211.81,969800.0,177.4025,177.5283,177.3942,177.5199,969800.0
2015-05-11 10:05:00,211.81,211.89,211.71,211.79,947000.0,177.5199,177.5869,177.4361,177.5031,947000.0
2015-05-11 10:10:00,211.78,211.79,211.68,211.71,556300.0,177.4947,177.5031,177.4109,177.4361,556300.0
2015-05-11 10:15:00,211.71,211.8,211.58,211.59,568900.0,177.4361,177.5115,177.3271,177.3355,568900.0
2015-05-11 10:20:00,211.6,211.7,211.59,211.64,489300.0,177.3439,177.4277,177.3355,177.3774,489300.0
2015-05-11 10:25:00,211.63,211.67,211.38,211.38,927400.0,177.369,177.4025,177.1595,177.1595,927400.0
2015-05-11 10:30:00,211.38,211.41,211.11,211.25,2067600.0,177.1595,177.1846,176.9332,177.0505,2067600.0
2015-05-11 10:35:00,211.24,211.28,211.11,211.23,552700.0,177.0422,177.0757,176.9332,177.0338,552700.0
2015-05-11 10:40:00,211.23,211.43,211.16,211.42,771600.0,177.0338,177.2014,176.9751,177.193,771600.0
2015-05-11 10:45:00,211.41,211.49,211.4,211.46,582100.0,177.1846,177.2517,177.1763,177.2265,582100.0
2015-05-11 10:50:00,211.46,211.62,211.46,211.52,520400.0,177.2265,177.3606,177.2265,177.2768,520400.0
2015-05-11 10:55:00,211.51,211.59,211.46,211.53,594500.0,177.2684,177.3355,177.2265,177.2852,594500.0
2015-05-11 11:00:00,211.52,211.53,211.3,211.33,821000.0,177.2768,177.2852,177.0924,177.1176,821000.0
2015-05-11 11:05:00,211.32,211.46,211.25,211.44,419000.0,177.1092,177.2265,177.0505,177.2098,419000.0
2015-05-11 11:10:00,211.44,211.68,211.44,211.6,1025600.0,177.2098,177.4109,177.2098,177.3439,1025600.0
2015-05-11 11:15:00,211.6,211.62,211.49,211.54,401200.0,177.3439,177.3606,177.2517,177.2936,401200.0
2015-05-11 11:20:00,211.53,211.6,211.41,211.47,763700.0,177.2852,177.3439,177.1846,177.2349,763700.0
2015-05-11 11:25:00,211.47,211.53,211.37,211.44,423900.0,177.2349,177.2852,177.1511,177.2098,423900.0
2015-05-11 11:30:00,211.43,211.48,211.37,211.4,398200.0,177.2014,177.2433,177.1511,177.1763,398200.0
2015-05-11 11:35:00,211.4,211.48,211.3,211.47,460500.0,177.1763,177.2433,177.0924,177.2349,460500.0
2015-05-11 11:40:00,211.47,211.55,211.34,211.38,492100.0,177.2349,177.302,177.126,177.1595,492100.0
2015-05-11 11:45:00,211.38,211.51,211.37,211.5,374700.0,177.1595,177.2684,177.1511,177.2601,374700.0
2015-05-11 11:50:00,211.5,211.61,211.49,211.55,387100.0,177.2601,177.3523,177.2517,177.302,387100.0
2015-05-11 11:55:00,211.55,211.58,211.52,211.54,452700.0,177.302,177.3271,177.2768,177.2936,452700.0
2015-05-11 12:00:00,211.54,211.58,211.22,211.28,645200.0,177.2936,177.3271,177.0254,177.0757,645200.0
2015-05-11 12:05:00,211.28,211.3,211.13,211.2,862300.0,177.0757,177.0924,176.95,177.0086,862300.0
2015-05-11 12:10:00,211.2,211.28,211.12,211.2,555900.0,177.0086,177.0757,176.9416,177.0086,555900.0
2015-05-11 12:15:00,211.19,211.26,211.07,211.18,667500.0,177.0003,177.0589,176.8997,176.9919,667500.0
2015-05-11 12:20:00,211.18,211.19,211.03,211.08,611800.0,176.9919,177.0003,176.8662,176.9081,611800.0
2015-05-11 12:25:00,211.07,211.2,211.03,211.19,452300.0,176.8997,177.0086,176.8662,177.0003,452300.0
2015-05-11 12:30:00,211.19,211.21,211.11,211.15,345200.0,177.0003,177.017,176.9332,176.9667,345200.0
2015-05-11 12:35:00,211.15,211.29,211.14,211.22,707200.0,176.9667,177.0841,176.9583,177.0254,707200.0
2015-05-11 12:40:00,211.23,211.26,211.1,211.14,267500.0,177.0338,177.0589,176.9248,176.9583,267500.0
2015-05-11 12:45:00,211.14,211.17,211.07,211.11,350000.0,176.9583,176.9835,176.8997,176.9332,350000.0
2015-05-11 12:50:00,211.11,211.28,211.1,211.19,362600.0,176.9332,177.0757,176.9248,177.0003,362600.0
2015-05-11 12:55:00,211.19,211.25,211.17,211.19,183000.0,177.0003,177.0505,176.9835,177.0003,183000.0
2015-05-11 13:00:00,211.19,211.26,211.16,211.24,326800.0,177.0003,177.0589,176.9751,177.0422,326800.0
2015-05-11 13:05:00,211.24,211.28,211.16,211.28,205400.0,177.0422,177.0757,176.9751,177.0757,205400.0
2015-05-11 13:10:00,211.27,211.38,211.27,211.37,407100.0,177.0673,177.1595,177.0673,177.1511,407100.0
2015-05-11 13:15:00,211.37,211.42,211.31,211.34,407500.0,177.1511,177.193,177.1008,177.126,407500.0
2015-05-11 13:20:00,211.33,211.4,211.29,211.33,323700.0,177.1176,177.1763,177.0841,177.1176,323700.0
2015-05-11 13:25:00,211.33,211.38,211.3,211.35,240300.0,177.1176,177.1595,177.0924,177.1343,240300.0
2015-05-11 13:30:00,211.35,211.38,211.26,211.32,236400.0,177.1343,177.1595,177.0589,177.1092,236400.0
2015-05-11 13:35:00,211.33,211.36,211.27,211.31,179700.0,177.1176,177.1427,177.0673,177.1008,179700.0
2015-05-11 13:40:00,211.31,211.34,211.23,211.27,379600.0,177.1008,177.126,177.0338,177.0673,379600.0
2015-05-11 13:45:00,211.28,211.29,211.15,211.17,317300.0,177.0757,177.0841,176.9667,176.9835,317300.0
2015-05-11 13:50:00,211.17,211.28,211.16,211.22,319300.0,176.9835,177.0757,176.9751,177.0254,319300.0
2015-05-11 13:55:00,211.23,211.25,211.13,211.13,247000.0,177.0338,177.0505,176.95,176.95,247000.0
2015-05-11 14:00:00,211.14,211.25,211.11,211.23,364500.0,176.9583,177.0505,176.9332,177.0338,364500.0
2015-05-11 14:05:00,211.22,211.23,211.03,211.05,611800.0,177.0254,177.0338,176.8662,176.8829,611800.0
2015-05-11 14:10:00,211.06,211.11,211.0,211.03,749200.0,176.8913,176.9332,176.841,176.8662,749200.0
2015-05-11 14:15:00,211.03,211.04,210.94,211.0,700600.0,176.8662,176.8745,176.7907,176.841,700600.0
2015-05-11 14:20:00,210.99,211.11,210.99,211.05,710500.0,176.8326,176.9332,176.8326,176.8829,710500.0
2015-05-11 14:25:00,211.06,211.12,211.0,211.1,479500.0,176.8913,176.9416,176.841,176.9248,479500.0
2015-05-11 14:30:00,211.09,211.11,211.05,211.09,265400.0,176.9164,176.9332,176.8829,176.9164,265400.0
2015-05-11 14:35:00,211.09,211.1,210.89,210.95,983600.0,176.9164,176.9248,176.7488,176.7991,983600.0
2015-05-11 14:40:00,210.94,211.09,210.94,211.05,480500.0,176.7907,176.9164,176.7907,176.8829,480500.0
2015-05-11 14:45:00,211.05,211.05,210.94,210.99,416200.0,176.8829,176.8829,176.7907,176.8326,416200.0
2015-05-11 14:50:00,210.99,211.01,210.74,210.78,797800.0,176.8326,176.8494,176.6231,176.6566,797800.0
2015-05-11 14:55:00,210.79,210.79,210.68,210.73,982500.0,176.665,176.665,176.5728,176.6147,982500.0
2015-05-11 15:00:00,210.72,210.73,210.52,210.65,1175000.0,176.6063,176.6147,176.4387,176.5477,1175000.0
2015-05-11 15:05:00,210.65,210.8,210.61,210.77,981400.0,176.5477,176.6734,176.5141,176.6482,981400.0
2015-05-11 15:10:00,210.78,210.88,210.74,210.88,623600.0,176.6566,176.7404,176.6231,176.7404,623600.0
2015-05-11 15:15:00,210.88,211.0,210.84,211.0,1180700.0,176.7404,176.841,176.7069,176.841,1180700.0
2015-05-11 15:20:00,211.0,211.08,210.93,211.0,809000.0,176.841,176.9081,176.7823,176.841,809000.0
2015-05-11 15:25:00,211.01,211.04,210.93,210.95,611400.0,176.8494,176.8745,176.7823,176.7991,611400.0
2015-05-11 15:30:00,210.96,211.01,210.83,210.83,1036600.0,176.8075,176.8494,176.6985,176.6985,1036600.0
2015-05-11 15:35:00,210.83,210.91,210.77,210.87,961500.0,176.6985,176.7656,176.6482,176.7321,961500.0
2015-05-11 15:40:00,210.87,210.97,210.87,210.95,1016800.0,176.7321,176.8159,176.7321,176.7991,1016800.0
2015-05-11 15:45:00,210.95,210.96,210.7,210.75,1802300.0,176.7991,176.8075,176.5896,176.6315,1802300.0
2015-05-11 15:50:00,210.75,210.82,210.68,210.79,1711500.0,176.6315,176.6902,176.5728,176.665,1711500.0
2015-05-11 15:55:00,210.8,210.83,210.59,210.61,3559200.0,176.6734,176.6985,176.4974,176.5141,3559200.0
2015-05-12 09:30:00,209.61,209.63,209.19,209.29,3968300.0,175.676,175.6928,175.324,175.4078,3968300.0
2015-05-12 09:35:00,209.3,209.56,209.25,209.39,2755200.0,175.4162,175.6341,175.3743,175.4917,2755200.0
2015-05-12 09:40:00,209.39,209.39,208.7,208.75,4005800.0,175.4917,175.4917,174.9134,174.9553,4005800.0
2015-05-12 09:45:00,208.76,209.0,208.62,208.94,3514400.0,174.9636,175.1648,174.8463,175.1145,3514400.0
2015-05-12 09:50:00,208.93,209.38,208.89,209.21,2845200.0,175.1061,175.4833,175.0726,175.3408,2845200.0
2015-05-12 09:55:00,209.23,209.35,209.04,209.05,1671200.0,175.3576,175.4581,175.1983,175.2067,1671200.0
2015-05-12 10:00:00,209.04,209.11,208.82,208.92,2502200.0,175.1983,175.257,175.0139,175.0977,2502200.0
2015-05-12 10:05:00,208.91,209.26,208.84,209.25,1439500.0,175.0894,175.3827,175.0307,175.3743,1439500.0
2015-05-12 10:10:00,209.26,209.27,208.89,208.94,1554300.0,175.3827,175.3911,175.0726,175.1145,1554300.0
2015-05-12 10:15:00,208.94,209.22,208.82,208.84,1648400.0,175.1145,175.3492,175.0139,175.0307,1648400.0
2015-05-12 10:20:00,208.83,208.98,208.74,208.89,1105200.0,175.0223,175.148,174.9469,175.0726,1105200.0
2015-05-12 10:25:00,208.88,209.11,208.86,208.91,1004600.0,175.0642,175.257,175.0475,175.0894,1004600.0
2015-05-12 10:30:00,208.91,209.41,208.89,209.36,1443000.0,175.0894,175.5084,175.0726,175.4665,1443000.0
2015-05-12 10:35:00,209.36,209.77,209.26,209.76,2091500.0,175.4665,175.8101,175.3827,175.8018,2091500.0
2015-05-12 10:40:00,209.77,210.02,209.76,209.85,2747800.0,175.8101,176.0197,175.8018,175.8772,2747800.0
2015-05-12 10:45:00,209.84,210.19,209.84,209.94,2365100.0,175.8688,176.1621,175.8688,175.9526,2365100.0
2015-05-12 10:50:00,209.94,210.0,209.88,209.91,1192000.0,175.9526,176.0029,175.9023,175.9275,1192000.0
2015-05-12 10:55:00,209.91,209.97,209.71,209.78,1264100.0,175.9275,175.9778,175.7599,175.8185,1264100.0
2015-05-12 11:00:00,209.78,210.03,209.76,209.99,962400.0,175.8185,176.028,175.8018,175.9945,962400.0
2015-05-12 11:05:00,209.99,210.28,209.98,210.09,1949200.0,175.9945,176.2376,175.9861,176.0783,1949200.0
2015-05-12 11:10:00,210.08,210.15,209.9,209.96,800500.0,176.07,176.1286,175.9191,175.9694,800500.0
2015-05-12 11:15:00,209.96,210.04,209.75,209.89,850800.0,175.9694,176.0364,175.7934,175.9107,850800.0
2015-05-12 11:20:00,209.89,210.08,209.85,210.0,927500.0,175.9107,176.07,175.8772,176.0029,927500.0
2015-05-12 11:25:00,210.02,210.05,209.81,209.84,796700.0,176.0197,176.0448,175.8437,175.8688,796700.0
2015-05-12 11:30:00,209.84,210.0,209.81,209.95,832900.0,175.8688,176.0029,175.8437,175.961,832900.0
2015-05-12 11:35:00,209.96,210.02,209.86,209.93,591200.0,175.9694,176.0197,175.8856,175.9442,591200.0
2015-05-12 11:40:00,209.93,210.07,209.81,210.04,599500.0,175.9442,176.0616,175.8437,176.0364,599500.0
2015-05-12 11:45:00,210.04,210.22,210.02,210.15,1074700.0,176.0364,176.1873,176.0197,176.1286,1074700.0
2015-05-12 11:50:00,210.16,210.18,210.0,210.17,534300.0,176.137,176.1538,176.0029,176.1454,534300.0
2015-05-12 11:55:00,210.15,210.21,210.01,210.02,453100.0,176.1286,176.1789,176.0113,176.0197,453100.0
2015-05-12 12:00:00,210.02,210.1,209.84,209.88,739000.0,176.0197,176.0867,175.8688,175.9023,739000.0
2015-05-12 12:05:00,209.87,209.89,209.67,209.69,680700.0,175.8939,175.9107,175.7263,175.7431,680700.0
2015-05-12 12:10:00,209.69,209.78,209.58,209.77,1264400.0,175.7431,175.8185,175.6509,175.8101,1264400.0
2015-05-12 12:15:00,209.78,209.84,209.65,209.82,360200.0,175.8185,175.8688,175.7096,175.852,360200.0
2015-05-12 12:20:00,209.82,209.87,209.71,209.82,272900.0,175.852,175.8939,175.7599,175.852,272900.0
2015-05-12 12:25:00,209.82,209.87,209.75,209.85,268000.0,175.852,175.8939,175.7934,175.8772,268000.0
2015-05-12 12:30:00,209.85,209.87,209.78,209.86,240000.0,175.8772,175.8939,175.8185,175.8856,240000.0
2015-05-12 12:35:00,209.85,210.13,209.84,210.11,779100.0,175.8772,176.1119,175.8688,176.0951,779100.0
2015-05-12 12:40:00,210.09,210.14,210.07,210.13,423000.0,176.0783,176.1202,176.0616,176.1119,423000.0
2015-05-12 12:45:00,210.13,210.14,210.07,210.08,470800.0,176.1119,176.1202,176.0616,176.07,470800.0
2015-05-12 12:50:00,210.08,210.28,210.08,210.23,986800.0,176.07,176.2376,176.07,176.1957,986800.0
2015-05-12 12:55:00,210.22,210.23,210.09,210.12,453100.0,176.1873,176.1957,176.0783,176.1035,453100.0
2015-05-12 13:00:00,210.12,210.22,210.05,210.06,470900.0,176.1035,176.1873,176.0448,176.0532,470900.0
2015-05-12 13:05:00,210.06,210.27,210.01,210.27,618200.0,176.0532,176.2292,176.0113,176.2292,618200.0
2015-05-12 13:10:00,210.26,210.47,210.23,210.47,1304800.0,176.2208,176.3968,176.1957,176.3968,1304800.0
2015-05-12 13:15:00,210.47,210.49,210.23,210.31,978900.0,176.3968,176.4136,176.1957,176.2627,978900.0
2015-05-12 13:20:00,210.32,210.43,210.29,210.39,635200.0,176.2711,176.3633,176.246,176.3298,635200.0
2015-05-12 13:25:00,210.39,210.42,210.27,210.28,351800.0,176.3298,176.3549,176.2292,176.2376,351800.0
2015-05-12 13:30:00,210.28,210.33,210.18,210.19,715400.0,176.2376,176.2795,176.1538,176.1621,715400.0
2015-05-12 13:35:00,210.19,210.22,210.04,210.17,767500.0,176.1621,176.1873,176.0364,176.1454,767500.0
2015-05-12 13:40:00,210.16,210.17,210.05,210.09,404900.0,176.137,176.1454,176.0448,176.0783,404900.0
2015-05-12 13:45:00,210.09,210.14,210.02,210.06,398500.0,176.0783,176.1202,176.0197,176.0532,398500.0
2015-05-12 13:50:00,210.05,210.13,209.92,210.02,689900.0,176.0448,176.1119,175.9359,176.0197,689900.0
2015-05-12 13:55:00,210.02,210.15,210.02,210.1,842100.0,176.0197,176.1286,176.0197,176.0867,842100.0
2015-05-12 14:00:00,210.09,210.17,210.06,210.15,314800.0,176.0783,176.1454,176.0532,176.1286,314800.0
2015-05-12 14:05:00,210.15,210.26,210.13,210.22,493800.0,176.1286,176.2208,176.1119,176.1873,493800.0
2015-05-12 14:10:00,210.22,210.26,209.99,210.06,528100.0,176.1873,176.2208,175.9945,176.0532,528100.0
2015-05-12 14:15:00,210.05,210.09,209.93,210.06,632200.0,176.0448,176.0783,175.9442,176.0532,632200.0
2015-05-12 14:20:00,210.05,210.26,210.03,210.23,462900.0,176.0448,176.2208,176.028,176.1957,462900.0
2015-05-12 14:25:00,210.23,210.44,210.2,210.38,1124000.0,176.1957,176.3717,176.1705,176.3214,1124000.0
2015-05-12 14:30:00,210.37,210.54,210.37,210.44,834400.0,176.313,176.4555,176.313,176.3717,834400.0
2015-05-12 14:35:00,210.43,210.63,210.43,210.59,1131800.0,176.3633,176.5309,176.3633,176.4974,1131800.0
2015-05-12 14:40:00,210.59,210.61,210.36,210.42,1122000.0,176.4974,176.5141,176.3046,176.3549,1122000.0
2015-05-12 14:45:00,210.43,210.52,210.38,210.49,397400.0,176.3633,176.4387,176.3214,176.4136,397400.0
2015-05-12 14:50:00,210.49,210.54,210.38,210.4,859200.0,176.4136,176.4555,176.3214,176.3381,859200.0
2015-05-12 14:55:00,210.39,210.4,210.07,210.19,1604700.0,176.3298,176.3381,176.0616,176.1621,1604700.0
2015-05-12 15:00:00,210.19,210.32,210.16,210.22,675900.0,176.1621,176.2711,176.137,176.1873,675900.0
2015-05-12 15:05:00,210.22,210.27,210.09,210.25,550200.0,176.1873,176.2292,176.0783,176.2124,550200.0
2015-05-12 15:10:00,210.25,210.32,210.16,210.26,629800.0,176.2124,176.2711,176.137,176.2208,629800.0
2015-05-12 15:15:00,210.26,210.31,210.11,210.2,507900.0,176.2208,176.2627,176.0951,176.1705,507900.0
2015-05-12 15:20:00,210.19,210.39,210.19,210.28,1023600.0,176.1621,176.3298,176.1621,176.2376,1023600.0
2015-05-12 15:25:00,210.28,210.37,210.12,210.22,618700.0,176.2376,176.313,176.1035,176.1873,618700.0
2015-05-12 15:30:00,210.22,210.4,210.14,210.16,762300.0,176.1873,176.3381,176.1202,176.137,762300.0
2015-05-12 15:35:00,210.16,210.29,210.1,210.21,908500.0,176.137,176.246,176.0867,176.1789,908500.0
2015-05-12 15:40:00,210.22,210.26,210.0,210.16,1360300.0,176.1873,176.2208,176.0029,176.137,1360300.0
2015-05-12 15:45:00,210.16,210.22,210.12,210.19,1137000.0,176.137,176.1873,176.1035,176.1621,1137000.0
2015-05-12 15:50:00,210.18,210.26,210.09,210.25,1273200.0,176.1538,176.2208,176.0783,176.2124,1273200.0
2015-05-12 15:55:00,210.24,210.26,209.97,209.97,3850900.0,176.204,176.2208,175.9778,175.9778,3850900.0
2015-05-13 09:30:00,210.47,211.22,210.29,211.09,3943100.0,176.3968,177.0254,176.246,176.9164,3943100.0
2015-05-13 09:35:00,211.09,211.19,210.94,211.0,1940200.0,176.9164,177.0003,176.7907,176.841,1940200.0
2015-05-13 09:40:00,211.0,211.2,210.96,211.1,1551100.0,176.841,177.0086,176.8075,176.9248,1551100.0
2015-05-13 09:45:00,211.1,211.2,210.97,211.11,1168900.0,176.9248,177.0086,176.8159,176.9332,1168900.0
2015-05-13 09:50:00,211.12,211.17,210.92,210.93,772500.0,176.9416,176.9835,176.774,176.7823,772500.0
2015-05-13 09:55:00,210.94,210.97,210.75,210.81,924700.0,176.7907,176.8159,176.6315,176.6818,924700.0
2015-05-13 10:00:00,210.8,210.86,210.62,210.84,1260900.0,176.6734,176.7237,176.5225,176.7069,1260900.0
2015-05-13 10:05:00,210.85,210.89,210.74,210.85,935000.0,176.7153,176.7488,176.6231,176.7153,935000.0
2015-05-13 10:10:00,210.83,210.98,210.76,210.88,953600.0,176.6985,176.8242,176.6399,176.7404,953600.0
2015-05-13 10:15:00,210.88,210.89,210.62,210.64,859600.0,176.7404,176.7488,176.5225,176.5393,859600.0
2015-05-13 10:20:00,210.63,210.89,210.62,210.87,628200.0,176.5309,176.7488,176.5225,176.7321,628200.0
2015-05-13 10:25:00,210.86,210.87,210.72,210.73,594700.0,176.7237,176.7321,176.6063,176.6147,594700.0
2015-05-13 10:30:00,210.73,210.79,210.34,210.41,1609300.0,176.6147,176.665,176.2879,176.3465,1609300.0
2015-05-13 10:35:00,210.41,210.52,210.32,210.37,1088500.0,176.3465,176.4387,176.2711,176.313,1088500.0
2015-05-13 10:40:00,210.37,210.49,210.29,210.3,809600.0,176.313,176.4136,176.246,176.2543,809600.0
2015-05-13 10:45:00,210.29,210.36,210.08,210.22,1439900.0,176.246,176.3046,176.07,176.1873,1439900.0
2015-05-13 10:50:00,210.23,210.45,210.18,210.39,777700.0,176.1957,176.3801,176.1538,176.3298,777700.0
2015-05-13 10:55:00,210.38,210.42,210.04,210.06,671300.0,176.3214,176.3549,176.0364,176.0532,671300.0
2015-05-13 11:00:00,210.06,210.07,209.85,209.92,1437500.0,176.0532,176.0616,175.8772,175.9359,1437500.0
2015-05-13 11:05:00,209.91,210.09,209.91,210.09,959200.0,175.9275,176.0783,175.9275,176.0783,959200.0
2015-05-13 11:10:00,210.09,210.19,210.0,210.11,712900.0,176.0783,176.1621,176.0029,176.0951,712900.0
2015-05-13 11:15:00,210.11,210.28,210.01,210.21,735000.0,176.0951,176.2376,176.0113,176.1789,735000.0
2015-05-13 11:20:00,210.2,210.21,210.0,210.18,510500.0,176.1705,176.1789,176.0029,176.1538,510500.0
2015-05-13 11:25:00,210.17,210.18,210.0,210.06,774300.0,176.1454,176.1538,176.0029,176.0532,774300.0
2015-05-13 11:30:00,210.08,210.3,209.88,210.25,1207800.0,176.07,176.2543,175.9023,176.2124,1207800.0
2015-05-13 11:35:00,210.25,210.27,210.14,210.21,607800.0,176.2124,176.2292,176.1202,176.1789,607800.0
2015-05-13 11:40:00,210.21,210.38,210.2,210.36,865800.0,176.1789,176.3214,176.1705,176.3046,865800.0
2015-05-13 11:45:00,210.36,210.44,210.26,210.37,477700.0,176.3046,176.3717,176.2208,176.313,477700.0
2015-05-13 11:50:00,210.37,210.37,210.23,210.26,486300.0,176.313,176.313,176.1957,176.2208,486300.0
2015-05-13 11:55:00,210.25,210.33,210.21,210.24,567100.0,176.2124,176.2795,176.1789,176.204,567100.0
2015-05-13 12:00:00,210.24,210.42,210.23,210.37,386100.0,176.204,176.3549,176.1957,176.313,386100.0
2015-05-13 12:05:00,210.36,210.42,210.25,210.26,357100.0,176.3046,176.3549,176.2124,176.2208,357100.0
2015-05-13 12:10:00,210.25,210.3,210.2,210.27,363000.0,176.2124,176.2543,176.1705,176.2292,363000.0
2015-05-13 12:15:00,210.27,210.32,210.22,210.31,368400.0,176.2292,176.2711,176.1873,176.2627,368400.0
2015-05-13 12:20:00,210.32,210.34,210.12,210.12,339300.0,176.2711,176.2879,176.1035,176.1035,339300.0
2015-05-13 12:25:00,210.13,210.18,209.92,210.04,828500.0,176.1119,176.1538,175.9359,176.0364,828500.0
2015-05-13 12:30:00,210.03,210.13,209.92,210.11,500900.0,176.028,176.1119,175.9359,176.0951,500900.0
2015-05-13 12:35:00,210.1,210.28,210.08,210.24,559800.0,176.0867,176.2376,176.07,176.204,559800.0
2015-05-13 12:40:00,210.24,210.29,210.13,210.18,272400.0,176.204,176.246,176.1119,176.1538,272400.0
2015-05-13 12:45:00,210.18,210.26,210.12,210.24,183900.0,176.1538,176.2208,176.1035,176.204,183900.0
2015-05-13 12:50:00,210.25,210.28,210.21,210.25,196300.0,176.2124,176.2376,176.1789,176.2124,196300.0
2015-05-13 12:55:00,210.24,210.25,210.11,210.19,269600.0,176.204,176.2124,176.0951,176.1621,269600.0
2015-05-13 13:00:00,210.19,210.59,210.18,210.54,1272200.0,176.1621,176.4974,176.1538,176.4555,1272200.0
2015-05-13 13:05:00,210.54,210.59,210.48,210.52,432200.0,176.4555,176.4974,176.4052,176.4387,432200.0
2015-05-13 13:10:00,210.52,210.54,210.41,210.46,622900.0,176.4387,176.4555,176.3465,176.3884,622900.0
2015-05-13 13:15:00,210.47,210.51,210.39,210.43,409700.0,176.3968,176.4303,176.3298,176.3633,409700.0
2015-05-13 13:20:00,210.43,210.43,210.24,210.36,683600.0,176.3633,176.3633,176.204,176.3046,683600.0
2015-05-13 13:25:00,210.36,210.46,210.35,210.45,214100.0,176.3046,176.3884,176.2962,176.3801,214100.0
2015-05-13 13:30:00,210.45,210.54,210.43,210.46,230200.0,176.3801,176.4555,176.3633,176.3884,230200.0
2015-05-13 13:35:00,210.46,210.5,210.38,210.41,252700.0,176.3884,176.422,176.3214,176.3465,252700.0
2015-05-13 13:40:00,210.41,210.52,210.41,210.47,380000.0,176.3465,176.4387,176.3465,176.3968,380000.0
2015-05-13 13:45:00,210.47,210.48,210.35,210.38,327900.0,176.3968,176.4052,176.2962,176.3214,327900.0
2015-05-13 13:50:00,210.37,210.38,210.24,210.29,457400.0,176.313,176.3214,176.204,176.246,457400.0
2015-05-13 13:55:00,210.29,210.39,210.28,210.37,152000.0,176.246,176.3298,176.2376,176.313,152000.0
2015-05-13 14:00:00,210.37,210.4,210.27,210.31,348700.0,176.313,176.3381,176.2292,176.2627,348700.0
2015-05-13 14:05:00,210.3,210.36,210.12,210.14,502400.0,176.2543,176.3046,176.1035,176.1202,502400.0
2015-05-13 14:10:00,210.13,210.16,210.05,210.15,400800.0,176.1119,176.137,176.0448,176.1286,400800.0
2015-05-13 14:15:00,210.14,210.17,209.91,210.03,1131900.0,176.1202,176.1454,175.9275,176.028,1131900.0
2015-05-13 14:20:00,210.03,210.03,209.9,209.94,552000.0,176.028,176.028,175.9191,175.9526,552000.0
2015-05-13 14:25:00,209.94,210.09,209.87,209.99,640100.0,175.9526,176.0783,175.8939,175.9945,640100.0
2015-05-13 14:30:00,209.99,210.06,209.88,209.97,573800.0,175.9945,176.0532,175.9023,175.9778,573800.0
2015-05-13 14:35:00,209.97,210.11,209.96,210.04,580300.0,175.9778,176.0951,175.9694,176.0364,580300.0
2015-05-13 14:40:00,210.04,210.16,209.98,210.08,611000.0,176.0364,176.137,175.9861,176.07,611000.0
2015-05-13 14:45:00,210.07,210.22,210.05,210.11,762500.0,176.0616,176.1873,176.0448,176.0951,762500.0
2015-05-13 14:50:00,210.1,210.12,209.91,209.97,501600.0,176.0867,176.1035,175.9275,175.9778,501600.0
2015-05-13 14:55:00,209.98,209.99,209.89,209.97,369600.0,175.9861,175.9945,175.9107,175.9778,369600.0
2015-05-13 15:00:00,209.96,210.15,209.95,210.12,688500.0,175.9694,176.1286,175.961,176.1035,688500.0
2015-05-13 15:05:00,210.11,210.22,210.07,210.15,920600.0,176.0951,176.1873,176.0616,176.1286,920600.0
2015-05-13 15:10:00,210.15,210.17,209.95,209.97,572400.0,176.1286,176.1454,175.961,175.9778,572400.0
2015-05-13 15:15:00,209.97,210.1,209.96,209.99,516200.0,175.9778,176.0867,175.9694,175.9945,516200.0
2015-05-13 15:20:00,210.0,210.06,209.81,210.01,1037200.0,176.0029,176.0532,175.8437,176.0113,1037200.0
2015-05-13 15:25:00,210.01,210.09,209.89,209.91,895600.0,176.0113,176.0783,175.9107,175.9275,895600.0
2015-05-13 15:30:00,209.9,209.94,209.74,209.81,3070100.0,175.9191,175.9526,175.785,175.8437,3070100.0
2015-05-13 15:35:00,209.81,209.86,209.74,209.75,1340100.0,175.8437,175.8856,175.785,175.7934,1340100.0
2015-05-13 15:40:00,209.75,210.02,209.75,209.89,2335600.0,175.7934,176.0197,175.7934,175.9107,2335600.0
2015-05-13 15:45:00,209.88,210.01,209.86,209.96,1590300.0,175.9023,176.0113,175.8856,175.9694,1590300.0
2015-05-13 15:50:00,209.97,210.02,209.91,210.01,1652700.0,175.9778,176.0197,175.9275,176.0113,1652700.0
2015-05-13 15:55:00,210.02,210.1,209.98,210.04,3601500.0,176.0197,176.0867,175.9861,176.0364,3601500.0
2015-05-14 09:30:00,211.24,211.48,211.2,211.22,3381300.0,177.0422,177.2433,177.0086,177.0254,3381300.0
2015-05-14 09:35:00,211.23,211.37,211.16,211.19,2403000.0,177.0338,177.1511,176.9751,177.0003,2403000.0
2015-05-14 09:40:00,211.18,211.26,210.91,210.94,2145800.0,176.9919,177.0589,176.7656,176.7907,2145800.0
2015-05-14 09:45:00,210.93,211.08,210.93,210.95,981700.0,176.7823,176.9081,176.7823,176.7991,981700.0
2015-05-14 09:50:00,210.95,211.18,210.95,211.18,823200.0,176.7991,176.9919,176.7991,176.9919,823200.0
2015-05-14 09:55:00,211.17,211.22,211.06,211.08,869900.0,176.9835,177.0254,176.8913,176.9081,869900.0
2015-05-14 10:00:00,211.08,211.23,210.94,211.21,855500.0,176.9081,177.0338,176.7907,177.017,855500.0
2015-05-14 10:05:00,211.21,211.44,211.16,211.44,1406500.0,177.017,177.2098,176.9751,177.2098,1406500.0
2015-05-14 10:10:00,211.44,211.64,211.43,211.64,1677400.0,177.2098,177.3774,177.2014,177.3774,1677400.0
2015-05-14 10:15:00,211.63,211.65,211.53,211.53,1116000.0,177.369,177.3858,177.2852,177.2852,1116000.0
2015-05-14 10:20:00,211.53,211.62,211.49,211.53,481300.0,177.2852,177.3606,177.2517,177.2852,481300.0
2015-05-14 10:25:00,211.53,211.56,211.45,211.51,725700.0,177.2852,177.3104,177.2182,177.2684,725700.0
2015-05-14 10:30:00,211.5,211.57,211.43,211.45,667000.0,177.2601,177.3187,177.2014,177.2182,667000.0
2015-05-14 10:35:00,211.45,211.54,211.39,211.52,768400.0,177.2182,177.2936,177.1679,177.2768,768400.0
2015-05-14 10:40:00,211.52,211.54,211.46,211.52,271100.0,177.2768,177.2936,177.2265,177.2768,271100.0
2015-05-14 10:45:00,211.52,211.53,211.44,211.5,329400.0,177.2768,177.2852,177.2098,177.2601,329400.0
2015-05-14 10:50:00,211.5,211.58,211.46,211.52,554000.0,177.2601,177.3271,177.2265,177.2768,554000.0
2015-05-14 10:55:00,211.52,211.59,211.5,211.51,438200.0,177.2768,177.3355,177.2601,177.2684,438200.0
2015-05-14 11:00:00,211.51,211.62,211.49,211.59,916600.0,177.2684,177.3606,177.2517,177.3355,916600.0
2015-05-14 11:05:00,211.6,211.61,211.51,211.51,389400.0,177.3439,177.3523,177.2684,177.2684,389400.0
2015-05-14 11:10:00,211.51,211.51,211.4,211.44,773700.0,177.2684,177.2684,177.1763,177.2098,773700.0
2015-05-14 11:15:00,211.44,211.44,211.33,211.39,688900.0,177.2098,177.2098,177.1176,177.1679,688900.0
2015-05-14 11:20:00,211.39,211.43,211.36,211.42,426100.0,177.1679,177.2014,177.1427,177.193,426100.0
2015-05-14 11:25:00,211.42,211.49,211.4,211.48,307200.0,177.193,177.2517,177.1763,177.2433,307200.0
2015-05-14 11:30:00,211.49,211.52,211.38,211.46,793400.0,177.2517,177.2768,177.1595,177.2265,793400.0
2015-05-14 11:35:00,211.47,211.48,211.4,211.43,224000.0,177.2349,177.2433,177.1763,177.2014,224000.0
2015-05-14 11:40:00,211.42,211.45,211.37,211.42,305600.0,177.193,177.2182,177.1511,177.193,305600.0
2015-05-14 11:45:00,211.41,211.52,211.41,211.52,392300.0,177.1846,177.2768,177.1846,177.2768,392300.0
2015-05-14 11:50:00,211.52,211.62,211.51,211.58,1127000.0,177.2768,177.3606,177.2684,177.3271,1127000.0
2015-05-14 11:55:00,211.59,211.61,211.51,211.56,1153900.0,177.3355,177.3523,177.2684,177.3104,1153900.0
2015-05-14 12:00:00,211.57,211.62,211.55,211.6,528200.0,177.3187,177.3606,177.302,177.3439,528200.0
2015-05-14 12:05:00,211.6,211.62,211.46,211.53,457500.0,177.3439,177.3606,177.2265,177.2852,457500.0
2015-05-14 12:10:00,211.52,211.64,211.5,211.61,429600.0,177.2768,177.3774,177.2601,177.3523,429600.0
2015-05-14 12:15:00,211.61,211.71,211.6,211.69,566000.0,177.3523,177.4361,177.3439,177.4193,566000.0
2015-05-14 12:20:00,211.69,211.83,211.68,211.78,1445500.0,177.4193,177.5366,177.4109,177.4947,1445500.0
2015-05-14 12:25:00,211.78,211.81,211.75,211.79,302800.0,177.4947,177.5199,177.4696,177.5031,302800.0
2015-05-14 12:30:00,211.78,211.9,211.77,211.79,796300.0,177.4947,177.5953,177.4864,177.5031,796300.0
2015-05-14 12:35:00,211.8,211.83,211.72,211.73,520000.0,177.5115,177.5366,177.4444,177.4528,520000.0
2015-05-14 12:40:00,211.72,211.75,211.67,211.72,788700.0,177.4444,177.4696,177.4025,177.4444,788700.0
2015-05-14 12:45:00,211.73,211.78,211.72,211.78,340800.0,177.4528,177.4947,177.4444,177.4947,340800.0
2015-05-14 12:50:00,211.77,211.83,211.76,211.81,453700.0,177.4864,177.5366,177.478,177.5199,453700.0
2015-05-14 12:55:00,211.81,211.93,211.81,211.9,868200.0,177.5199,177.6205,177.5199,177.5953,868200.0
2015-05-14 13:00:00,211.91,211.99,211.86,211.98,912200.0,177.6037,177.6707,177.5618,177.6624,912200.0
2015-05-14 13:05:00,211.99,211.99,211.9,211.95,513400.0,177.6707,177.6707,177.5953,177.6372,513400.0
2015-05-14 13:10:00,211.95,211.99,211.92,211.94,332000.0,177.6372,177.6707,177.6121,177.6288,332000.0
2015-05-14 13:15:00,211.93,211.94,211.87,211.89,505400.0,177.6205,177.6288,177.5702,177.5869,505400.0
2015-05-14 13:20:00,211.89,212.0,211.89,211.98,431000.0,177.5869,177.6791,177.5869,177.6624,431000.0
2015-05-14 13:25:00,211.99,212.11,211.95,212.11,1172300.0,177.6707,177.7713,177.6372,177.7713,1172300.0
2015-05-14 13:30:00,212.1,212.18,212.1,212.14,1017300.0,177.7629,177.83,177.7629,177.7965,1017300.0
2015-05-14 13:35:00,212.14,212.19,212.12,212.14,621100.0,177.7965,177.8384,177.7797,177.7965,621100.0
2015-05-14 13:40:00,212.15,212.17,212.05,212.07,657300.0,177.8048,177.8216,177.721,177.7378,657300.0
2015-05-14 13:45:00,212.07,212.1,212.05,212.07,315500.0,177.7378,177.7629,177.721,177.7378,315500.0
2015-05-14 13:50:00,212.07,212.11,212.04,212.06,308200.0,177.7378,177.7713,177.7126,177.7294,308200.0
2015-05-14 13:55:00,212.06,212.1,212.04,212.06,352500.0,177.7294,177.7629,177.7126,177.7294,352500.0
2015-05-14 14:00:00,212.05,212.11,212.02,212.04,573100.0,177.721,177.7713,177.6959,177.7126,573100.0
2015-05-14 14:05:00,212.03,212.1,212.0,212.06,322100.0,177.7043,177.7629,177.6791,177.7294,322100.0
2015-05-14 14:10:00,212.07,212.17,212.06,212.11,723200.0,177.7378,177.8216,177.7294,177.7713,723200.0
2015-05-14 14:15:00,212.12,212.18,212.1,212.18,607800.0,177.7797,177.83,177.7629,177.83,607800.0
2015-05-14 14:20:00,212.17,212.2,212.14,212.16,684500.0,177.8216,177.8467,177.7965,177.8132,684500.0
2015-05-14 14:25:00,212.17,212.19,212.14,212.14,236700.0,177.8216,177.8384,177.7965,177.7965,236700.0
2015-05-14 14:30:00,212.15,212.19,212.13,212.16,623300.0,177.8048,177.8384,177.7881,177.8132,623300.0
2015-05-14 14:35:00,212.16,212.17,212.05,212.09,456800.0,177.8132,177.8216,177.721,177.7545,456800.0
2015-05-14 14:40:00,212.09,212.11,212.02,212.06,367700.0,177.7545,177.7713,177.6959,177.7294,367700.0
2015-05-14 14:45:00,212.06,212.07,212.01,212.03,597500.0,177.7294,177.7378,177.6875,177.7043,597500.0
2015-05-14 14:50:00,212.03,212.12,212.02,212.09,465100.0,177.7043,177.7797,177.6959,177.7545,465100.0
2015-05-14 14:55:00,212.09,212.16,212.07,212.15,646700.0,177.7545,177.8132,177.7378,177.8048,646700.0
2015-05-14 15:00:00,212.14,212.17,212.1,212.12,939700.0,177.7965,177.8216,177.7629,177.7797,939700.0
2015-05-14 15:05:00,212.12,212.19,212.1,212.19,873700.0,177.7797,177.8384,177.7629,177.8384,873700.0
2015-05-14 15:10:00,212.19,212.28,212.17,212.26,1253400.0,177.8384,177.9138,177.8216,177.897,1253400.0
2015-05-14 15:15:00,212.26,212.29,212.18,212.18,923200.0,177.897,177.9222,177.83,177.83,923200.0
2015-05-14 15:20:00,212.19,212.25,212.18,212.24,716900.0,177.8384,177.8886,177.83,177.8803,716900.0
2015-05-14 15:25:00,212.24,212.24,212.16,212.18,1036400.0,177.8803,177.8803,177.8132,177.83,1036400.0
2015-05-14 15:30:00,212.2,212.21,212.14,212.16,902300.0,177.8467,177.8551,177.7965,177.8132,902300.0
2015-05-14 15:35:00,212.16,212.18,212.07,212.12,1633700.0,177.8132,177.83,177.7378,177.7797,1633700.0
2015-05-14 15:40:00,212.13,212.14,212.06,212.06,1860100.0,177.7881,177.7965,177.7294,177.7294,1860100.0
2015-05-14 15:45:00,212.07,212.15,212.07,212.13,1614300.0,177.7378,177.8048,177.7378,177.7881,1614300.0
2015-05-14 15:50:00,212.14,212.24,212.14,212.2,1943700.0,177.7965,177.8803,177.7965,177.8467,1943700.0
2015-05-14 15:55:00,212.2,212.32,212.18,212.21,5352200.0,177.8467,177.9473,177.83,177.8551,5352200.0
2015-05-15 09:30:00,212.44,212.61,212.42,212.53,2397100.0,178.0479,178.1904,178.0311,178.1233,2397100.0
2015-05-15 09:35:00,212.53,212.55,212.21,212.3,1867100.0,178.1233,178.1401,177.8551,177.9306,1867100.0
2015-05-15 09:40:00,212.3,212.32,212.12,212.28,1533200.0,177.9306,177.9473,177.7797,177.9138,1533200.0
2015-05-15 09:45:00,212.26,212.46,212.21,212.41,1367500.0,177.897,178.0647,177.8551,178.0227,1367500.0
2015-05-15 09:50:00,212.42,212.47,212.19,212.23,1202900.0,178.0311,178.073,177.8384,177.8719,1202900.0
2015-05-15 09:55:00,212.24,212.32,212.17,212.27,705000.0,177.8803,177.9473,177.8216,177.9054,705000.0
2015-05-15 10:00:00,212.26,212.26,211.87,211.89,1903800.0,177.897,177.897,177.5702,177.5869,1903800.0
2015-05-15 10:05:00,211.89,212.13,211.86,212.05,1216600.0,177.5869,177.7881,177.5618,177.721,1216600.0
2015-05-15 10:10:00,212.05,212.2,211.95,212.05,972800.0,177.721,177.8467,177.6372,177.721,972800.0
2015-05-15 10:15:00,212.05,212.2,211.96,211.98,666100.0,177.721,177.8467,177.6456,177.6624,666100.0
2015-05-15 10:20:00,211.98,212.14,211.92,212.05,753700.0,177.6624,177.7965,177.6121,177.721,753700.0
2015-05-15 10:25:00,212.03,212.19,211.99,212.13,770100.0,177.7043,177.8384,177.6707,177.7881,770100.0
2015-05-15 10:30:00,212.13,212.2,211.95,212.03,952900.0,177.7881,177.8467,177.6372,177.7043,952900.0
2015-05-15 10:35:00,212.03,212.19,211.95,212.18,414100.0,177.7043,177.8384,177.6372,177.83,414100.0
2015-05-15 10:40:00,212.18,212.34,212.13,212.26,1269800.0,177.83,177.9641,177.7881,177.897,1269800.0
2015-05-15 10:45:00,212.25,212.37,212.18,212.3,883200.0,177.8886,177.9892,177.83,177.9306,883200.0
2015-05-15 10:50:00,212.29,212.36,212.22,212.31,561300.0,177.9222,177.9808,177.8635,177.9389,561300.0
2015-05-15 10:55:00,212.32,212.34,212.21,212.29,582500.0,177.9473,177.9641,177.8551,177.9222,582500.0
2015-05-15 11:00:00,212.28,212.36,212.24,212.31,595600.0,177.9138,177.9808,177.8803,177.9389,595600.0
2015-05-15 11:05:00,212.31,212.42,212.29,212.4,516900.0,177.9389,178.0311,177.9222,178.0144,516900.0
2015-05-15 11:10:00,212.39,212.39,212.24,212.26,405200.0,178.006,178.006,177.8803,177.897,405200.0
2015-05-15 11:15:00,212.27,212.31,211.99,212.05,1635800.0,177.9054,177.9389,177.6707,177.721,1635800.0
2015-05-15 11:20:00,212.01,212.16,212.0,212.13,511500.0,177.6875,177.8132,177.6791,177.7881,511500.0
2015-05-15 11:25:00,212.13,212.19,212.05,212.05,395300.0,177.7881,177.8384,177.721,177.721,395300.0
2015-05-15 11:30:00,212.06,212.18,211.99,212.06,771500.0,177.7294,177.83,177.6707,177.7294,771500.0
2015-05-15 11:35:00,212.06,212.13,212.0,212.04,468200.0,177.7294,177.7881,177.6791,177.7126,468200.0
2015-05-15 11:40:00,212.04,212.13,211.99,212.11,357500.0,177.7126,177.7881,177.6707,177.7713,357500.0
2015-05-15 11:45:00,212.11,212.13,211.99,212.01,327200.0,177.7713,177.7881,177.6707,177.6875,327200.0
2015-05-15 11:50:00,212.01,212.09,211.94,212.01,593500.0,177.6875,177.7545,177.6288,177.6875,593500.0
2015-05-15 11:55:00,212.02,212.08,211.96,212.08,543400.0,177.6959,177.7462,177.6456,177.7462,543400.0
2015-05-15 12:00:00,212.08,212.12,211.97,211.99,433800.0,177.7462,177.7797,177.654,177.6707,433800.0
2015-05-15 12:05:00,211.99,212.05,211.96,211.97,345500.0,177.6707,177.721,177.6456,177.654,345500.0
2015-05-15 12:10:00,211.96,212.02,211.94,211.99,422500.0,177.6456,177.6959,177.6288,177.6707,422500.0
2015-05-15 12:15:00,211.98,212.06,211.97,212.0,332500.0,177.6624,177.7294,177.654,177.6791,332500.0
2015-05-15 12:20:00,212.01,212.15,212.0,212.11,364000.0,177.6875,177.8048,177.6791,177.7713,364000.0
2015-05-15 12:25:00,212.12,212.12,212.04,212.04,251300.0,177.7797,177.7797,177.7126,177.7126,251300.0
2015-05-15 12:30:00,212.04,212.12,212.01,212.12,234600.0,177.7126,177.7797,177.6875,177.7797,234600.0
2015-05-15 12:35:00,212.11,212.14,212.05,212.07,243300.0,177.7713,177.7965,177.721,177.7378,243300.0
2015-05-15 12:40:00,212.06,212.22,212.04,212.2,456900.0,177.7294,177.8635,177.7126,177.8467,456900.0
2015-05-15 12:45:00,212.2,212.22,212.15,212.16,377000.0,177.8467,177.8635,177.8048,177.8132,377000.0
2015-05-15 12:50:00,212.16,212.21,212.11,212.16,297700.0,177.8132,177.8551,177.7713,177.8132,297700.0
2015-05-15 12:55:00,212.17,212.19,212.13,212.16,258100.0,177.8216,177.8384,177.7881,177.8132,258100.0
2015-05-15 13:00:00,212.16,212.2,212.12,212.13,238300.0,177.8132,177.8467,177.7797,177.7881,238300.0
2015-05-15 13:05:00,212.13,212.23,212.1,212.17,344900.0,177.7881,177.8719,177.7629,177.8216,344900.0
2015-05-15 13:10:00,212.16,212.19,212.12,212.14,306000.0,177.8132,177.8384,177.7797,177.7965,306000.0
2015-05-15 13:15:00,212.13,212.15,212.04,212.07,373600.0,177.7881,177.8048,177.7126,177.7378,373600.0
2015-05-15 13:20:00,212.08,212.14,212.05,212.09,511600.0,177.7462,177.7965,177.721,177.7545,511600.0
2015-05-15 13:25:00,212.09,212.12,212.06,212.09,265200.0,177.7545,177.7797,177.7294,177.7545,265200.0
2015-05-15 13:30:00,212.09,212.13,212.07,212.13,165100.0,177.7545,177.7881,177.7378,177.7881,165100.0
2015-05-15 13:35:00,212.13,212.13,212.06,212.07,244100.0,177.7881,177.7881,177.7294,177.7378,244100.0
2015-05-15 13:40:00,212.07,212.15,212.06,212.11,172900.0,177.7378,177.8048,177.7294,177.7713,172900.0
2015-05-15 13:45:00,212.11,212.12,212.06,212.07,284600.0,177.7713,177.7797,177.7294,177.7378,284600.0
2015-05-15 13:50:00,212.08,212.16,212.07,212.1,264800.0,177.7462,177.8132,177.7378,177.7629,264800.0
2015-05-15 13:55:00,212.11,212.14,212.05,212.09,315600.0,177.7713,177.7965,177.721,177.7545,315600.0
2015-05-15 14:00:00,212.09,212.12,212.07,212.11,305200.0,177.7545,177.7797,177.7378,177.7713,305200.0
2015-05-15 14:05:00,212.11,212.12,211.97,212.03,470200.0,177.7713,177.7797,177.654,177.7043,470200.0
2015-05-15 14:10:00,212.03,212.09,212.03,212.09,294100.0,177.7043,177.7545,177.7043,177.7545,294100.0
2015-05-15 14:15:00,212.09,212.14,212.06,212.13,325600.0,177.7545,177.7965,177.7294,177.7881,325600.0
2015-05-15 14:20:00,212.12,212.13,212.07,212.09,240100.0,177.7797,177.7881,177.7378,177.7545,240100.0
2015-05-15 14:25:00,212.09,212.18,212.09,212.15,479800.0,177.7545,177.83,177.7545,177.8048,479800.0
2015-05-15 14:30:00,212.15,212.23,212.14,212.22,622800.0,177.8048,177.8719,177.7965,177.8635,622800.0
2015-05-15 14:35:00,212.21,212.31,212.21,212.27,786000.0,177.8551,177.9389,177.8551,177.9054,786000.0
2015-05-15 14:40:00,212.26,212.35,212.26,212.31,659400.0,177.897,177.9725,177.897,177.9389,659400.0
2015-05-15 14:45:00,212.3,212.35,212.26,212.27,749300.0,177.9306,177.9725,177.897,177.9054,749300.0
2015-05-15 14:50:00,212.28,212.31,212.26,212.31,360300.0,177.9138,177.9389,177.897,177.9389,360300.0
2015-05-15 14:55:00,212.31,212.39,212.29,212.32,911700.0,177.9389,178.006,177.9222,177.9473,911700.0
2015-05-15 15:00:00,212.32,212.4,212.31,212.37,580000.0,177.9473,178.0144,177.9389,177.9892,580000.0
2015-05-15 15:05:00,212.36,212.42,212.33,212.36,833500.0,177.9808,178.0311,177.9557,177.9808,833500.0
2015-05-15 15:10:00,212.35,212.39,212.31,212.32,326200.0,177.9725,178.006,177.9389,177.9473,326200.0
2015-05-15 15:15:00,212.33,212.38,212.27,212.28,586300.0,177.9557,177.9976,177.9054,177.9138,586300.0
2015-05-15 15:20:00,212.28,212.34,212.27,212.27,590600.0,177.9138,177.9641,177.9054,177.9054,590600.0
2015-05-15 15:25:00,212.27,212.28,212.22,212.26,524100.0,177.9054,177.9138,177.8635,177.897,524100.0
2015-05-15 15:30:00,212.26,212.31,212.23,212.29,574200.0,177.897,177.9389,177.8719,177.9222,574200.0
2015-05-15 15:35:00,212.29,212.33,212.28,212.31,538300.0,177.9222,177.9557,177.9138,177.9389,538300.0
2015-05-15 15:40:00,212.31,212.34,212.28,212.32,612200.0,177.9389,177.9641,177.9138,177.9473,612200.0
2015-05-15 15:45:00,212.32,212.36,212.3,212.35,1353800.0,177.9473,177.9808,177.9306,177.9725,1353800.0
2015-05-15 15:50:00,212.35,212.41,212.32,212.41,1424400.0,177.9725,178.0227,177.9473,178.0227,1424400.0
2015-05-15 15:55:00,212.41,212.48,212.39,212.47,3382500.0,178.0227,178.0814,178.006,178.073,3382500.0
2015-05-18 09:30:00,212.24,212.41,212.16,212.37,2180700.0,177.8803,178.0227,177.8132,177.9892,2180700.0
2015-05-18 09:35:00,212.37,212.51,212.19,212.4,1910800.0,177.9892,178.1066,177.8384,178.0144,1910800.0
2015-05-18 09:40:00,212.41,212.49,212.32,212.34,1126500.0,178.0227,178.0898,177.9473,177.9641,1126500.0
2015-05-18 09:45:00,212.34,212.48,212.31,212.46,684500.0,177.9641,178.0814,177.9389,178.0647,684500.0
2015-05-18 09:50:00,212.46,212.6,212.4,212.46,1235100.0,178.0647,178.182,178.0144,178.0647,1235100.0
2015-05-18 09:55:00,212.47,212.55,212.45,212.55,536600.0,178.073,178.1401,178.0563,178.1401,536600.0
2015-05-18 10:00:00,212.55,212.61,212.38,212.41,897200.0,178.1401,178.1904,177.9976,178.0227,897200.0
2015-05-18 10:05:00,212.41,212.52,212.33,212.37,855900.0,178.0227,178.1149,177.9557,177.9892,855900.0
2015-05-18 10:10:00,212.37,212.39,212.28,212.31,1057700.0,177.9892,178.006,177.9138,177.9389,1057700.0
2015-05-18 10:15:00,212.32,212.37,212.27,212.32,820300.0,177.9473,177.9892,177.9054,177.9473,820300.0
2015-05-18 10:20:00,212.32,212.44,212.25,212.44,525200.0,177.9473,178.0479,177.8886,178.0479,525200.0
2015-05-18 10:25:00,212.44,212.44,212.3,212.4,427100.0,178.0479,178.0479,177.9306,178.0144,427100.0
2015-05-18 10:30:00,212.41,212.56,212.39,212.51,616600.0,178.0227,178.1485,178.006,178.1066,616600.0
2015-05-18 10:35:00,212.52,212.59,212.46,212.48,1282000.0,178.1149,178.1736,178.0647,178.0814,1282000.0
2015-05-18 10:40:00,212.49,212.55,212.42,212.45,507500.0,178.0898,178.1401,178.0311,178.0563,507500.0
2015-05-18 10:45:00,212.46,212.53,212.38,212.43,402000.0,178.0647,178.1233,177.9976,178.0395,402000.0
2015-05-18 10:50:00,212.44,212.47,212.39,212.42,326300.0,178.0479,178.073,178.006,178.0311,326300.0
2015-05-18 10:55:00,212.42,212.44,212.32,212.43,810800.0,178.0311,178.0479,177.9473,178.0395,810800.0
2015-05-18 11:00:00,212.43,212.5,212.43,212.49,389300.0,178.0395,178.0982,178.0395,178.0898,389300.0
2015-05-18 11:05:00,212.49,212.58,212.49,212.58,504800.0,178.0898,178.1652,178.0898,178.1652,504800.0
2015-05-18 11:10:00,212.58,212.77,212.52,212.73,1307400.0,178.1652,178.3245,178.1149,178.2909,1307400.0
2015-05-18 11:15:00,212.73,212.75,212.62,212.7,492800.0,178.2909,178.3077,178.1987,178.2658,492800.0
2015-05-18 11:20:00,212.69,212.77,212.67,212.73,516300.0,178.2574,178.3245,178.2407,178.2909,516300.0
2015-05-18 11:25:00,212.74,212.79,212.72,212.78,501700.0,178.2993,178.3412,178.2826,178.3328,501700.0
2015-05-18 11:30:00,212.78,212.93,212.77,212.89,1085700.0,178.3328,178.4586,178.3245,178.425,1085700.0
2015-05-18 11:35:00,212.89,212.99,212.88,212.95,826300.0,178.425,178.5088,178.4167,178.4753,826300.0
2015-05-18 11:40:00,212.96,212.99,212.9,212.95,779500.0,178.4837,178.5088,178.4334,178.4753,779500.0
2015-05-18 11:45:00,212.95,212.98,212.85,212.88,580900.0,178.4753,178.5005,178.3915,178.4167,580900.0
2015-05-18 11:50:00,212.87,212.9,212.82,212.86,441600.0,178.4083,178.4334,178.3664,178.3999,441600.0
2015-05-18 11:55:00,212.86,212.91,212.83,212.9,320700.0,178.3999,178.4418,178.3748,178.4334,320700.0
2015-05-18 12:00:00,212.89,212.95,212.89,212.93,400300.0,178.425,178.4753,178.425,178.4586,400300.0
2015-05-18 12:05:00,212.94,212.95,212.9,212.94,224400.0,178.4669,178.4753,178.4334,178.4669,224400.0
2015-05-18 12:10:00,212.94,212.99,212.83,212.84,576200.0,178.4669,178.5088,178.3748,178.3831,576200.0
2015-05-18 12:15:00,212.85,212.91,212.82,212.89,466100.0,178.3915,178.4418,178.3664,178.425,466100.0
2015-05-18 12:20:00,212.9,212.91,212.56,212.88,298400.0,178.4334,178.4418,178.1485,178.4167,298400.0
2015-05-18 12:25:00,212.87,212.92,212.87,212.88,183500.0,178.4083,178.4502,178.4083,178.4167,183500.0
2015-05-18 12:30:00,212.89,212.92,212.81,212.83,362500.0,178.425,178.4502,178.358,178.3748,362500.0
2015-05-18 12:35:00,212.83,212.91,212.82,212.9,338400.0,178.3748,178.4418,178.3664,178.4334,338400.0
2015-05-18 12:40:00,212.9,212.93,212.88,212.92,175500.0,178.4334,178.4586,178.4167,178.4502,175500.0
2015-05-18 12:45:00,212.92,212.93,212.89,212.91,176700.0,178.4502,178.4586,178.425,178.4418,176700.0
2015-05-18 12:50:00,212.92,212.93,212.87,212.91,197000.0,178.4502,178.4586,178.4083,178.4418,197000.0
2015-05-18 12:55:00,212.91,212.92,212.88,212.9,215800.0,178.4418,178.4502,178.4167,178.4334,215800.0
2015-05-18 13:00:00,212.89,212.94,212.88,212.93,270400.0,178.425,178.4669,178.4167,178.4586,270400.0
2015-05-18 13:05:00,212.93,212.97,212.9,212.96,284600.0,178.4586,178.4921,178.4334,178.4837,284600.0
2015-05-18 13:10:00,212.97,212.97,212.94,212.97,185300.0,178.4921,178.4921,178.4669,178.4921,185300.0
2015-05-18 13:15:00,212.97,212.98,212.95,212.98,188100.0,178.4921,178.5005,178.4753,178.5005,188100.0
2015-05-18 13:20:00,212.98,213.01,212.97,213.01,363800.0,178.5005,178.5256,178.4921,178.5256,363800.0
2015-05-18 13:25:00,213.0,213.01,212.91,212.97,421300.0,178.5172,178.5256,178.4418,178.4921,421300.0
2015-05-18 13:30:00,212.97,213.07,212.96,213.05,569300.0,178.4921,178.5759,178.4837,178.5591,569300.0
2015-05-18 13:35:00,213.05,213.07,213.02,213.06,374000.0,178.5591,178.5759,178.534,178.5675,374000.0
2015-05-18 13:40:00,213.06,213.13,213.01,213.02,375200.0,178.5675,178.6262,178.5256,178.534,375200.0
2015-05-18 13:45:00,213.03,213.1,213.0,213.09,277100.0,178.5424,178.601,178.5172,178.5927,277100.0
2015-05-18 13:50:00,213.09,213.18,213.09,213.11,560700.0,178.5927,178.6681,178.5927,178.6094,560700.0
2015-05-18 13:55:00,213.11,213.2,213.1,213.14,543200.0,178.6094,178.6849,178.601,178.6346,543200.0
2015-05-18 14:00:00,213.15,213.27,213.14,213.25,923700.0,178.6429,178.7435,178.6346,178.7268,923700.0
2015-05-18 14:05:00,213.25,213.28,213.14,213.15,825200.0,178.7268,178.7519,178.6346,178.6429,825200.0
2015-05-18 14:10:00,213.15,213.19,213.12,213.19,402000.0,178.6429,178.6765,178.6178,178.6765,402000.0
2015-05-18 14:15:00,213.2,213.21,213.13,213.14,327500.0,178.6849,178.6932,178.6262,178.6346,327500.0
2015-05-18 14:20:00,213.14,213.16,213.09,213.11,1162800.0,178.6346,178.6513,178.5927,178.6094,1162800.0
2015-05-18 14:25:00,213.11,213.15,213.1,213.13,396400.0,178.6094,178.6429,178.601,178.6262,396400.0
2015-05-18 14:30:00,213.13,213.17,213.11,213.13,278800.0,178.6262,178.6597,178.6094,178.6262,278800.0
2015-05-18 14:35:00,213.13,213.21,213.12,213.19,620600.0,178.6262,178.6932,178.6178,178.6765,620600.0
2015-05-18 14:40:00,213.2,213.25,213.18,213.23,385800.0,178.6849,178.7268,178.6681,178.71,385800.0
2015-05-18 14:45:00,213.23,213.25,213.16,213.19,352800.0,178.71,178.7268,178.6513,178.6765,352800.0
2015-05-18 14:50:00,213.2,213.22,213.19,213.21,232800.0,178.6849,178.7016,178.6765,178.6932,232800.0
2015-05-18 14:55:00,213.22,213.27,213.21,213.24,312500.0,178.7016,178.7435,178.6932,178.7184,312500.0
2015-05-18 15:00:00,213.24,213.27,213.23,213.25,321200.0,178.7184,178.7435,178.71,178.7268,321200.0
2015-05-18 15:05:00,213.26,213.32,213.24,213.27,373200.0,178.7351,178.7854,178.7184,178.7435,373200.0
2015-05-18 15:10:00,213.26,213.33,213.26,213.26,464000.0,178.7351,178.7938,178.7351,178.7351,464000.0
2015-05-18 15:15:00,213.26,213.34,213.25,213.34,709200.0,178.7351,178.8022,178.7268,178.8022,709200.0
2015-05-18 15:20:00,213.34,213.4,213.31,213.4,931700.0,178.8022,178.8525,178.777,178.8525,931700.0
2015-05-18 15:25:00,213.4,213.4,213.26,213.27,1075500.0,178.8525,178.8525,178.7351,178.7435,1075500.0
2015-05-18 15:30:00,213.27,213.33,213.22,213.26,1106700.0,178.7435,178.7938,178.7016,178.7351,1106700.0
2015-05-18 15:35:00,213.26,213.31,213.22,213.26,652800.0,178.7351,178.777,178.7016,178.7351,652800.0
2015-05-18 15:40:00,213.25,213.31,213.25,213.28,625500.0,178.7268,178.777,178.7268,178.7519,625500.0
2015-05-18 15:45:00,213.28,213.28,213.18,213.19,1300300.0,178.7519,178.7519,178.6681,178.6765,1300300.0
2015-05-18 15:50:00,213.19,213.24,213.15,213.16,1126000.0,178.6765,178.7184,178.6429,178.6513,1126000.0
2015-05-18 15:55:00,213.15,213.19,213.06,213.09,3409300.0,178.6429,178.6765,178.5675,178.5927,3409300.0
2015-05-19 09:30:00,213.24,213.32,213.11,213.16,2528100.0,178.7184,178.7854,178.6094,178.6513,2528100.0
2015-05-19 09:35:00,213.16,213.16,212.86,213.0,1907000.0,178.6513,178.6513,178.3999,178.5172,1907000.0
2015-05-19 09:40:00,212.99,213.22,212.8,213.1,1983600.0,178.5088,178.7016,178.3496,178.601,1983600.0
2015-05-19 09:45:00,213.09,213.13,212.97,213.04,1129200.0,178.5927,178.6262,178.4921,178.5508,1129200.0
2015-05-19 09:50:00,213.03,213.18,213.01,213.06,831500.0,178.5424,178.6681,178.5256,178.5675,831500.0
2015-05-19 09:55:00,213.06,213.17,213.05,213.07,999100.0,178.5675,178.6597,178.5591,178.5759,999100.0
2015-05-19 10:00:00,213.07,213.23,213.01,213.03,993600.0,178.5759,178.71,178.5256,178.5424,993600.0
2015-05-19 10:05:00,213.04,213.04,212.88,213.0,818400.0,178.5508,178.5508,178.4167,178.5172,818400.0
2015-05-19 10:10:00,213.0,213.11,212.86,213.06,1031100.0,178.5172,178.6094,178.3999,178.5675,1031100.0
2015-05-19 10:15:00,213.06,213.16,213.01,213.15,572800.0,178.5675,178.6513,178.5256,178.6429,572800.0
2015-05-19 10:20:00,213.16,213.16,212.93,213.02,833500.0,178.6513,178.6513,178.4586,178.534,833500.0
2015-05-19 10:25:00,213.01,213.2,212.96,213.19,738500.0,178.5256,178.6849,178.4837,178.6765,738500.0
2015-05-19 10:30:00,213.2,213.26,213.16,213.17,764800.0,178.6849,178.7351,178.6513,178.6597,764800.0
2015-05-19 10:35:00,213.18,213.3,213.17,213.27,679400.0,178.6681,178.7687,178.6597,178.7435,679400.0
2015-05-19 10:40:00,213.28,213.31,213.24,213.27,629600.0,178.7519,178.777,178.7184,178.7435,629600.0
2015-05-19 10:45:00,213.28,213.3,213.18,213.23,503600.0,178.7519,178.7687,178.6681,178.71,503600.0
2015-05-19 10:50:00,213.23,213.23,213.07,213.09,499900.0,178.71,178.71,178.5759,178.5927,499900.0
2015-05-19 10:55:00,213.1,213.13,213.05,213.08,432500.0,178.601,178.6262,178.5591,178.5843,432500.0
2015-05-19 11:00:00,213.08,213.17,212.98,213.01,472100.0,178.5843,178.6597,178.5005,178.5256,472100.0
2015-05-19 11:05:00,213.01,213.07,212.95,212.97,1023500.0,178.5256,178.5759,178.4753,178.4921,1023500.0
2015-05-19 11:10:00,212.97,213.04,212.93,213.0,557200.0,178.4921,178.5508,178.4586,178.5172,557200.0
2015-05-19 11:15:00,213.0,213.2,213.0,213.2,571100.0,178.5172,178.6849,178.5172,178.6849,571100.0
2015-05-19 11:20:00,213.19,213.22,213.16,213.19,469500.0,178.6765,178.7016,178.6513,178.6765,469500.0
2015-05-19 11:25:00,213.19,213.29,213.18,213.25,617100.0,178.6765,178.7603,178.6681,178.7268,617100.0
2015-05-19 11:30:00,213.26,213.36,213.19,213.31,821500.0,178.7351,178.8189,178.6765,178.777,821500.0
2015-05-19 11:35:00,213.31,213.31,213.24,213.26,341400.0,178.777,178.777,178.7184,178.7351,341400.0
2015-05-19 11:40:00,213.26,213.28,213.12,213.17,506300.0,178.7351,178.7519,178.6178,178.6597,506300.0
2015-05-19 11:45:00,213.18,213.21,213.11,213.15,337200.0,178.6681,178.6932,178.6094,178.6429,337200.0
2015-05-19 11:50:00,213.15,213.22,213.12,213.13,319300.0,178.6429,178.7016,178.6178,178.6262,319300.0
2015-05-19 11:55:00,213.14,213.23,213.11,213.19,339800.0,178.6346,178.71,178.6094,178.6765,339800.0
2015-05-19 12:00:00,213.19,213.25,213.17,213.24,253400.0,178.6765,178.7268,178.6597,178.7184,253400.0
2015-05-19 12:05:00,213.25,213.27,213.19,213.23,247900.0,178.7268,178.7435,178.6765,178.71,247900.0
2015-05-19 12:10:00,213.23,213.23,213.2,213.23,125000.0,178.71,178.71,178.6849,178.71,125000.0
2015-05-19 12:15:00,213.24,213.24,213.14,213.17,267000.0,178.7184,178.7184,178.6346,178.6597,267000.0
2015-05-19 12:20:00,213.17,213.22,213.1,213.12,183200.0,178.6597,178.7016,178.601,178.6178,183200.0
2015-05-19 12:25:00,213.11,213.15,213.1,213.11,162600.0,178.6094,178.6429,178.601,178.6094,162600.0
2015-05-19 12:30:00,213.1,213.17,213.08,213.16,351900.0,178.601,178.6597,178.5843,178.6513,351900.0
2015-05-19 12:35:00,213.17,213.23,213.15,213.21,285000.0,178.6597,178.71,178.6429,178.6932,285000.0
2015-05-19 12:40:00,213.2,213.22,213.16,213.17,172700.0,178.6849,178.7016,178.6513,178.6597,172700.0
2015-05-19 12:45:00,213.18,213.3,213.17,213.29,194700.0,178.6681,178.7687,178.6597,178.7603,194700.0
2015-05-19 12:50:00,213.29,213.29,213.23,213.24,194600.0,178.7603,178.7603,178.71,178.7184,194600.0
2015-05-19 12:55:00,213.23,213.26,213.19,213.2,196400.0,178.71,178.7351,178.6765,178.6849,196400.0
2015-05-19 13:00:00,213.2,213.21,213.15,213.21,375600.0,178.6849,178.6932,178.6429,178.6932,375600.0
2015-05-19 13:05:00,213.2,213.25,213.19,213.22,184700.0,178.6849,178.7268,178.6765,178.7016,184700.0
2015-05-19 13:10:00,213.22,213.28,213.17,213.22,393100.0,178.7016,178.7519,178.6597,178.7016,393100.0
2015-05-19 13:15:00,213.22,213.27,213.22,213.26,115400.0,178.7016,178.7435,178.7016,178.7351,115400.0
2015-05-19 13:20:00,213.26,213.29,213.21,213.23,107200.0,178.7351,178.7603,178.6932,178.71,107200.0
2015-05-19 13:25:00,213.23,213.3,213.22,213.3,267800.0,178.71,178.7687,178.7016,178.7687,267800.0
2015-05-19 13:30:00,213.29,213.42,213.28,213.4,637000.0,178.7603,178.8692,178.7519,178.8525,637000.0
2015-05-19 13:35:00,213.4,213.53,213.38,213.48,844100.0,178.8525,178.9614,178.8357,178.9195,844100.0
2015-05-19 13:40:00,213.49,213.57,213.44,213.55,634600.0,178.9279,178.995,178.886,178.9782,634600.0
2015-05-19 13:45:00,213.55,213.57,213.48,213.53,402800.0,178.9782,178.995,178.9195,178.9614,402800.0
2015-05-19 13:50:00,213.53,213.57,213.47,213.49,434200.0,178.9614,178.995,178.9111,178.9279,434200.0
2015-05-19 13:55:00,213.48,213.49,213.43,213.45,201500.0,178.9195,178.9279,178.8776,178.8944,201500.0
2015-05-19 14:00:00,213.46,213.49,213.42,213.44,370500.0,178.9028,178.9279,178.8692,178.886,370500.0
2015-05-19 14:05:00,213.43,213.44,213.38,213.39,294400.0,178.8776,178.886,178.8357,178.8441,294400.0
2015-05-19 14:10:00,213.39,213.41,213.35,213.38,292700.0,178.8441,178.8609,178.8106,178.8357,292700.0
2015-05-19 14:15:00,213.39,213.43,213.36,213.41,214600.0,178.8441,178.8776,178.8189,178.8609,214600.0
2015-05-19 14:20:00,213.42,213.43,213.4,213.43,328200.0,178.8692,178.8776,178.8525,178.8776,328200.0
2015-05-19 14:25:00,213.43,213.44,213.36,213.37,279700.0,178.8776,178.886,178.8189,178.8273,279700.0
2015-05-19 14:30:00,213.37,213.38,213.28,213.28,431800.0,178.8273,178.8357,178.7519,178.7519,431800.0
2015-05-19 14:35:00,213.29,213.29,212.97,213.05,1423200.0,178.7603,178.7603,178.4921,178.5591,1423200.0
2015-05-19 14:40:00,213.04,213.15,213.02,213.11,433700.0,178.5508,178.6429,178.534,178.6094,433700.0
2015-05-19 14:45:00,213.12,213.16,213.07,213.12,520300.0,178.6178,178.6513,178.5759,178.6178,520300.0
2015-05-19 14:50:00,213.11,213.13,213.08,213.11,392200.0,178.6094,178.6262,178.5843,178.6094,392200.0
2015-05-19 14:55:00,213.11,213.19,213.1,213.18,482900.0,178.6094,178.6765,178.601,178.6681,482900.0
2015-05-19 15:00:00,213.18,213.19,213.1,213.12,373300.0,178.6681,178.6765,178.601,178.6178,373300.0
2015-05-19 15:05:00,213.11,213.11,212.9,212.91,979600.0,178.6094,178.6094,178.4334,178.4418,979600.0
2015-05-19 15:10:00,212.9,212.91,212.7,212.7,1588300.0,178.4334,178.4418,178.2658,178.2658,1588300.0
2015-05-19 15:15:00,212.71,212.88,212.69,212.79,1674000.0,178.2742,178.4167,178.2574,178.3412,1674000.0
2015-05-19 15:20:00,212.79,212.89,212.79,212.84,422400.0,178.3412,178.425,178.3412,178.3831,422400.0
2015-05-19 15:25:00,212.84,212.84,212.72,212.84,888300.0,178.3831,178.3831,178.2826,178.3831,888300.0
2015-05-19 15:30:00,212.83,212.89,212.8,212.87,735200.0,178.3748,178.425,178.3496,178.4083,735200.0
2015-05-19 15:35:00,212.87,213.01,212.83,212.92,1286200.0,178.4083,178.5256,178.3748,178.4502,1286200.0
2015-05-19 15:40:00,212.91,212.92,212.82,212.83,738300.0,178.4418,178.4502,178.3664,178.3748,738300.0
2015-05-19 15:45:00,212.83,212.99,212.8,212.97,1590100.0,178.3748,178.5088,178.3496,178.4921,1590100.0
2015-05-19 15:50:00,212.97,213.01,212.85,212.94,1121700.0,178.4921,178.5256,178.3915,178.4669,1121700.0
2015-05-19 15:55:00,212.95,213.13,212.94,213.01,4124400.0,178.4753,178.6262,178.4669,178.5256,4124400.0
2015-05-20 09:30:00,213.15,213.2,212.69,212.69,2144900.0,178.6429,178.6849,178.2574,178.2574,2144900.0
2015-05-20 09:35:00,212.69,212.74,212.6,212.71,1377700.0,178.2574,178.2993,178.182,178.2742,1377700.0
2015-05-20 09:40:00,212.71,212.71,212.51,212.63,1731700.0,178.2742,178.2742,178.1066,178.2071,1731700.0
2015-05-20 09:45:00,212.63,212.67,212.5,212.65,1086400.0,178.2071,178.2407,178.0982,178.2239,1086400.0
2015-05-20 09:50:00,212.65,212.77,212.62,212.69,1072100.0,178.2239,178.3245,178.1987,178.2574,1072100.0
2015-05-20 09:55:00,212.68,212.75,212.57,212.62,765900.0,178.249,178.3077,178.1568,178.1987,765900.0
2015-05-20 10:00:00,212.62,212.77,212.53,212.77,1055000.0,178.1987,178.3245,178.1233,178.3245,1055000.0
2015-05-20 10:05:00,212.77,212.98,212.76,212.92,1771100.0,178.3245,178.5005,178.3161,178.4502,1771100.0
2015-05-20 10:10:00,212.93,212.95,212.85,212.9,711300.0,178.4586,178.4753,178.3915,178.4334,711300.0
2015-05-20 10:15:00,212.9,213.06,212.86,213.0,563100.0,178.4334,178.5675,178.3999,178.5172,563100.0
2015-05-20 10:20:00,213.01,213.07,212.96,213.0,459200.0,178.5256,178.5759,178.4837,178.5172,459200.0
2015-05-20 10:25:00,212.99,213.04,212.9,212.94,480700.0,178.5088,178.5508,178.4334,178.4669,480700.0
2015-05-20 10:30:00,212.93,213.07,212.91,213.07,516700.0,178.4586,178.5759,178.4418,178.5759,516700.0
2015-05-20 10:35:00,213.07,213.19,213.01,213.17,905100.0,178.5759,178.6765,178.5256,178.6597,905100.0
2015-05-20 10:40:00,213.16,213.17,213.06,213.13,522500.0,178.6513,178.6597,178.5675,178.6262,522500.0
2015-05-20 10:45:00,213.13,213.15,213.05,213.07,371000.0,178.6262,178.6429,178.5591,178.5759,371000.0
2015-05-20 10:50:00,213.07,213.15,213.01,213.04,401700.0,178.5759,178.6429,178.5256,178.5508,401700.0
2015-05-20 10:55:00,213.04,213.07,213.01,213.02,298800.0,178.5508,178.5759,178.5256,178.534,298800.0
2015-05-20 11:00:00,213.03,213.08,212.93,212.95,423100.0,178.5424,178.5843,178.4586,178.4753,423100.0
2015-05-20 11:05:00,212.95,213.07,212.91,213.01,351100.0,178.4753,178.5759,178.4418,178.5256,351100.0
2015-05-20 11:10:00,213.02,213.13,213.01,213.09,291100.0,178.534,178.6262,178.5256,178.5927,291100.0
2015-05-20 11:15:00,213.08,213.1,212.97,213.06,351900.0,178.5843,178.601,178.4921,178.5675,351900.0
2015-05-20 11:20:00,213.06,213.12,213.05,213.09,393300.0,178.5675,178.6178,178.5591,178.5927,393300.0
2015-05-20 11:25:00,213.09,213.09,212.89,212.94,738600.0,178.5927,178.5927,178.425,178.4669,738600.0
2015-05-20 11:30:00,212.94,213.0,212.88,212.89,308200.0,178.4669,178.5172,178.4167,178.425,308200.0
2015-05-20 11:35:00,212.89,212.92,212.77,212.84,976000.0,178.425,178.4502,178.3245,178.3831,976000.0
2015-05-20 11:40:00,212.84,212.88,212.77,212.81,577000.0,178.3831,178.4167,178.3245,178.358,577000.0
2015-05-20 11:45:00,212.82,212.86,212.74,212.76,496900.0,178.3664,178.3999,178.2993,178.3161,496900.0
2015-05-20 11:50:00,212.75,212.76,212.68,212.74,357200.0,178.3077,178.3161,178.249,178.2993,357200.0
2015-05-20 11:55:00,212.74,212.87,212.73,212.81,334300.0,178.2993,178.4083,178.2909,178.358,334300.0
2015-05-20 12:00:00,212.82,212.86,212.78,212.86,255200.0,178.3664,178.3999,178.3328,178.3999,255200.0
2015-05-20 12:05:00,212.87,212.94,212.86,212.92,473300.0,178.4083,178.4669,178.3999,178.4502,473300.0
2015-05-20 12:10:00,212.92,212.93,212.88,212.89,389600.0,178.4502,178.4586,178.4167,178.425,389600.0
2015-05-20 12:15:00,212.89,212.99,212.88,212.96,162100.0,178.425,178.5088,178.4167,178.4837,162100.0
2015-05-20 12:20:00,212.95,213.02,212.95,213.01,227000.0,178.4753,178.534,178.4753,178.5256,227000.0
2015-05-20 12:25:00,213.01,213.1,212.96,212.99,644000.0,178.5256,178.601,178.4837,178.5088,644000.0
2015-05-20 12:30:00,212.98,213.02,212.93,212.95,207300.0,178.5005,178.534,178.4586,178.4753,207300.0
2015-05-20 12:35:00,212.94,213.01,212.92,212.96,209300.0,178.4669,178.5256,178.4502,178.4837,209300.0
2015-05-20 12:40:00,212.96,212.96,212.88,212.93,255700.0,178.4837,178.4837,178.4167,178.4586,255700.0
2015-05-20 12:45:00,212.94,212.97,212.84,212.89,407300.0,178.4669,178.4921,178.3831,178.425,407300.0
2015-05-20 12:50:00,212.89,212.97,212.89,212.97,393400.0,178.425,178.4921,178.425,178.4921,393400.0
2015-05-20 12:55:00,212.97,212.98,212.9,212.93,188900.0,178.4921,178.5005,178.4334,178.4586,188900.0
2015-05-20 13:00:00,212.93,212.95,212.84,212.92,132700.0,178.4586,178.4753,178.3831,178.4502,132700.0
2015-05-20 13:05:00,212.91,212.94,212.81,212.82,329500.0,178.4418,178.4669,178.358,178.3664,329500.0
2015-05-20 13:10:00,212.81,212.9,212.78,212.9,267700.0,178.358,178.4334,178.3328,178.4334,267700.0
2015-05-20 13:15:00,212.89,212.9,212.82,212.87,167600.0,178.425,178.4334,178.3664,178.4083,167600.0
2015-05-20 13:20:00,212.87,212.9,212.82,212.88,169500.0,178.4083,178.4334,178.3664,178.4167,169500.0
2015-05-20 13:25:00,212.87,212.93,212.86,212.91,158300.0,178.4083,178.4586,178.3999,178.4418,158300.0
2015-05-20 13:30:00,212.91,212.94,212.88,212.89,137200.0,178.4418,178.4669,178.4167,178.425,137200.0
2015-05-20 13:35:00,212.89,212.92,212.78,212.78,276200.0,178.425,178.4502,178.3328,178.3328,276200.0
2015-05-20 13:40:00,212.79,212.84,212.74,212.74,299400.0,178.3412,178.3831,178.2993,178.2993,299400.0
2015-05-20 13:45:00,212.75,212.83,212.74,212.83,246800.0,178.3077,178.3748,178.2993,178.3748,246800.0
2015-05-20 13:50:00,212.82,212.83,212.76,212.81,200600.0,178.3664,178.3748,178.3161,178.358,200600.0
2015-05-20 13:55:00,212.8,212.92,212.79,212.87,318100.0,178.3496,178.4502,178.3412,178.4083,318100.0
2015-05-20 14:00:00,212.87,213.35,212.84,212.93,3447800.0,178.4083,178.8106,178.3831,178.4586,3447800.0
2015-05-20 14:05:00,212.92,213.17,212.91,212.97,1158400.0,178.4502,178.6597,178.4418,178.4921,1158400.0
2015-05-20 14:10:00,212.98,213.13,212.95,213.11,779600.0,178.5005,178.6262,178.4753,178.6094,779600.0
2015-05-20 14:15:00,213.12,213.39,213.12,213.33,1681400.0,178.6178,178.8441,178.6178,178.7938,1681400.0
2015-05-20 14:20:00,213.34,213.42,213.3,213.38,879900.0,178.8022,178.8692,178.7687,178.8357,879900.0
2015-05-20 14:25:00,213.39,213.74,213.36,213.72,2077500.0,178.8441,179.1374,178.8189,179.1207,2077500.0
2015-05-20 14:30:00,213.71,213.78,213.52,213.56,1763700.0,179.1123,179.171,178.953,178.9866,1763700.0
2015-05-20 14:35:00,213.57,213.62,213.51,213.52,569000.0,178.995,179.0369,178.9447,178.953,569000.0
2015-05-20 14:40:00,213.52,213.54,213.42,213.47,594700.0,178.953,178.9698,178.8692,178.9111,594700.0
2015-05-20 14:45:00,213.48,213.62,213.33,213.36,1092500.0,178.9195,179.0369,178.7938,178.8189,1092500.0
2015-05-20 14:50:00,213.35,213.44,213.29,213.43,1073300.0,178.8106,178.886,178.7603,178.8776,1073300.0
2015-05-20 14:55:00,213.42,213.48,213.38,213.43,486000.0,178.8692,178.9195,178.8357,178.8776,486000.0
2015-05-20 15:00:00,213.43,213.47,213.28,213.36,994800.0,178.8776,178.9111,178.7519,178.8189,994800.0
2015-05-20 15:05:00,213.36,213.48,213.35,213.43,729300.0,178.8189,178.9195,178.8106,178.8776,729300.0
2015-05-20 15:10:00,213.44,213.44,213.24,213.26,532000.0,178.886,178.886,178.7184,178.7351,532000.0
2015-05-20 15:15:00,213.25,213.25,212.86,212.91,2351800.0,178.7268,178.7268,178.3999,178.4418,2351800.0
2015-05-20 15:20:00,212.92,213.01,212.72,212.95,2596600.0,178.4502,178.5256,178.2826,178.4753,2596600.0
2015-05-20 15:25:00,212.96,213.06,212.93,213.05,853300.0,178.4837,178.5675,178.4586,178.5591,853300.0
2015-05-20 15:30:00,213.06,213.06,212.87,213.04,684400.0,178.5675,178.5675,178.4083,178.5508,684400.0
2015-05-20 15:35:00,213.03,213.04,212.86,212.89,1178300.0,178.5424,178.5508,178.3999,178.425,1178300.0
2015-05-20 15:40:00,212.89,213.02,212.86,212.97,837000.0,178.425,178.534,178.3999,178.4921,837000.0
2015-05-20 15:45:00,212.96,213.12,212.91,213.11,1057800.0,178.4837,178.6178,178.4418,178.6094,1057800.0
2015-05-20 15:50:00,213.11,213.11,212.9,213.0,916600.0,178.6094,178.6094,178.4334,178.5172,916600.0
2015-05-20 15:55:00,213.0,213.04,212.82,212.86,3620000.0,178.5172,178.5508,178.3664,178.3999,3620000.0
2015-05-21 09:30:00,212.71,212.76,212.51,212.67,1756000.0,178.2742,178.3161,178.1066,178.2407,1756000.0
2015-05-21 09:35:00,212.66,212.88,212.64,212.8,1775100.0,178.2323,178.4167,178.2155,178.3496,1775100.0
2015-05-21 09:40:00,212.79,212.96,212.79,212.87,1000100.0,178.3412,178.4837,178.3412,178.4083,1000100.0
2015-05-21 09:45:00,212.86,212.92,212.72,212.75,811700.0,178.3999,178.4502,178.2826,178.3077,811700.0
2015-05-21 09:50:00,212.75,212.84,212.71,212.83,656400.0,178.3077,178.3831,178.2742,178.3748,656400.0
2015-05-21 09:55:00,212.83,212.95,212.77,212.84,587700.0,178.3748,178.4753,178.3245,178.3831,587700.0
2015-05-21 10:00:00,212.84,213.06,212.74,213.05,1244500.0,178.3831,178.5675,178.2993,178.5591,1244500.0
2015-05-21 10:05:00,213.05,213.29,213.04,213.18,1688400.0,178.5591,178.7603,178.5508,178.6681,1688400.0
2015-05-21 10:10:00,213.18,213.24,213.13,213.17,548400.0,178.6681,178.7184,178.6262,178.6597,548400.0
2015-05-21 10:15:00,213.16,213.2,213.1,213.17,401000.0,178.6513,178.6849,178.601,178.6597,401000.0
2015-05-21 10:20:00,213.17,213.25,213.15,213.23,595200.0,178.6597,178.7268,178.6429,178.71,595200.0
2015-05-21 10:25:00,213.23,213.29,213.18,213.19,502000.0,178.71,178.7603,178.6681,178.6765,502000.0
2015-05-21 10:30:00,213.19,213.26,213.15,213.18,347200.0,178.6765,178.7351,178.6429,178.6681,347200.0
2015-05-21 10:35:00,213.17,213.22,213.15,213.19,542600.0,178.6597,178.7016,178.6429,178.6765,542600.0
2015-05-21 10:40:00,213.18,213.26,213.16,213.21,317000.0,178.6681,178.7351,178.6513,178.6932,317000.0
2015-05-21 10:45:00,213.22,213.27,213.2,213.27,376700.0,178.7016,178.7435,178.6849,178.7435,376700.0
2015-05-21 10:50:00,213.27,213.37,213.27,213.32,615100.0,178.7435,178.8273,178.7435,178.7854,615100.0
2015-05-21 10:55:00,213.32,213.35,213.17,213.24,391200.0,178.7854,178.8106,178.6597,178.7184,391200.0
2015-05-21 11:00:00,213.24,213.34,213.23,213.3,291200.0,178.7184,178.8022,178.71,178.7687,291200.0
2015-05-21 11:05:00,213.3,213.44,213.29,213.37,777900.0,178.7687,178.886,178.7603,178.8273,777900.0
2015-05-21 11:10:00,213.36,213.45,213.34,213.38,319300.0,178.8189,178.8944,178.8022,178.8357,319300.0
2015-05-21 11:15:00,213.39,213.45,213.35,213.36,450300.0,178.8441,178.8944,178.8106,178.8189,450300.0
2015-05-21 11:20:00,213.36,213.52,213.31,213.5,1220300.0,178.8189,178.953,178.777,178.9363,1220300.0
2015-05-21 11:25:00,213.51,213.55,213.48,213.55,675600.0,178.9447,178.9782,178.9195,178.9782,675600.0
2015-05-21 11:30:00,213.55,213.6,213.49,213.52,819400.0,178.9782,179.0201,178.9279,178.953,819400.0
2015-05-21 11:35:00,213.52,213.55,213.41,213.48,1073700.0,178.953,178.9782,178.8609,178.9195,1073700.0
2015-05-21 11:40:00,213.48,213.48,213.38,213.4,631400.0,178.9195,178.9195,178.8357,178.8525,631400.0
2015-05-21 11:45:00,213.4,213.43,213.35,213.37,423300.0,178.8525,178.8776,178.8106,178.8273,423300.0
2015-05-21 11:50:00,213.37,213.46,213.34,213.45,467400.0,178.8273,178.9028,178.8022,178.8944,467400.0
2015-05-21 11:55:00,213.45,213.54,213.44,213.5,429600.0,178.8944,178.9698,178.886,178.9363,429600.0
2015-05-21 12:00:00,213.49,213.5,213.4,213.46,314900.0,178.9279,178.9363,178.8525,178.9028,314900.0
2015-05-21 12:05:00,213.47,213.5,213.44,213.44,592800.0,178.9111,178.9363,178.886,178.886,592800.0
2015-05-21 12:10:00,213.44,213.48,213.43,213.45,176100.0,178.886,178.9195,178.8776,178.8944,176100.0
2015-05-21 12:15:00,213.45,213.49,213.39,213.48,175400.0,178.8944,178.9279,178.8441,178.9195,175400.0
2015-05-21 12:20:00,213.49,213.54,213.48,213.52,168200.0,178.9279,178.9698,178.9195,178.953,168200.0
2015-05-21 12:25:00,213.52,213.57,213.52,213.54,367300.0,178.953,178.995,178.953,178.9698,367300.0
2015-05-21 12:30:00,213.53,213.64,213.53,213.58,643000.0,178.9614,179.0536,178.9614,179.0033,643000.0
2015-05-21 12:35:00,213.58,213.59,213.48,213.48,369500.0,179.0033,179.0117,178.9195,178.9195,369500.0
2015-05-21 12:40:00,213.49,213.55,213.48,213.52,213700.0,178.9279,178.9782,178.9195,178.953,213700.0
2015-05-21 12:45:00,213.52,213.53,213.46,213.47,246800.0,178.953,178.9614,178.9028,178.9111,246800.0
2015-05-21 12:50:00,213.48,213.49,213.41,213.42,258700.0,178.9195,178.9279,178.8609,178.8692,258700.0
2015-05-21 12:55:00,213.41,213.47,213.39,213.47,511100.0,178.8609,178.9111,178.8441,178.9111,511100.0
2015-05-21 13:00:00,213.47,213.51,213.45,213.5,353000.0,178.9111,178.9447,178.8944,178.9363,353000.0
2015-05-21 13:05:00,213.5,213.54,213.48,213.53,479000.0,178.9363,178.9698,178.9195,178.9614,479000.0
2015-05-21 13:10:00,213.52,213.55,213.5,213.51,276800.0,178.953,178.9782,178.9363,178.9447,276800.0
2015-05-21 13:15:00,213.51,213.52,213.46,213.51,188000.0,178.9447,178.953,178.9028,178.9447,188000.0
2015-05-21 13:20:00,213.52,213.52,213.36,213.38,312800.0,178.953,178.953,178.8189,178.8357,312800.0
2015-05-21 13:25:00,213.39,213.43,213.38,213.41,248100.0,178.8441,178.8776,178.8357,178.8609,248100.0
2015-05-21 13:30:00,213.41,213.49,213.37,213.49,239200.0,178.8609,178.9279,178.8273,178.9279,239200.0
2015-05-21 13:35:00,213.48,213.49,213.4,213.43,170200.0,178.9195,178.9279,178.8525,178.8776,170200.0
2015-05-21 13:40:00,213.43,213.43,213.25,213.27,562000.0,178.8776,178.8776,178.7268,178.7435,562000.0
2015-05-21 13:45:00,213.27,213.4,213.23,213.25,589800.0,178.7435,178.8525,178.71,178.7268,589800.0
2015-05-21 13:50:00,213.24,213.29,213.24,213.25,282100.0,178.7184,178.7603,178.7184,178.7268,282100.0
2015-05-21 13:55:00,213.25,213.27,213.15,213.19,730300.0,178.7268,178.7435,178.6429,178.6765,730300.0
2015-05-21 14:00:00,213.2,213.29,213.15,213.27,361100.0,178.6849,178.7603,178.6429,178.7435,361100.0
2015-05-21 14:05:00,213.26,213.32,213.24,213.28,253800.0,178.7351,178.7854,178.7184,178.7519,253800.0
2015-05-21 14:10:00,213.28,213.34,213.27,213.33,325700.0,178.7519,178.8022,178.7435,178.7938,325700.0
2015-05-21 14:15:00,213.33,213.38,213.28,213.38,636200.0,178.7938,178.8357,178.7519,178.8357,636200.0
2015-05-21 14:20:00,213.38,213.45,213.34,213.43,526700.0,178.8357,178.8944,178.8022,178.8776,526700.0
2015-05-21 14:25:00,213.44,213.49,213.39,213.47,616900.0,178.886,178.9279,178.8441,178.9111,616900.0
2015-05-21 14:30:00,213.48,213.49,213.41,213.46,352700.0,178.9195,178.9279,178.8609,178.9028,352700.0
2015-05-21 14:35:00,213.45,213.58,213.45,213.51,786100.0,178.8944,179.0033,178.8944,178.9447,786100.0
2015-05-21 14:40:00,213.5,213.54,213.48,213.53,408800.0,178.9363,178.9698,178.9195,178.9614,408800.0
2015-05-21 14:45:00,213.53,213.55,213.51,213.53,274300.0,178.9614,178.9782,178.9447,178.9614,274300.0
2015-05-21 14:50:00,213.53,213.56,213.46,213.48,401100.0,178.9614,178.9866,178.9028,178.9195,401100.0
2015-05-21 14:55:00,213.47,213.51,213.45,213.48,364200.0,178.9111,178.9447,178.8944,178.9195,364200.0
2015-05-21 15:00:00,213.48,213.55,213.4,213.41,722000.0,178.9195,178.9782,178.8525,178.8609,722000.0
2015-05-21 15:05:00,213.4,213.46,213.39,213.41,439600.0,178.8525,178.9028,178.8441,178.8609,439600.0
2015-05-21 15:10:00,213.41,213.41,213.29,213.33,956200.0,178.8609,178.8609,178.7603,178.7938,956200.0
2015-05-21 15:15:00,213.33,213.33,213.21,213.24,854000.0,178.7938,178.7938,178.6932,178.7184,854000.0
2015-05-21 15:20:00,213.25,213.27,213.23,213.26,348200.0,178.7268,178.7435,178.71,178.7351,348200.0
2015-05-21 15:25:00,213.26,213.39,213.25,213.39,760300.0,178.7351,178.8441,178.7268,178.8441,760300.0
2015-05-21 15:30:00,213.39,213.45,213.38,213.44,835700.0,178.8441,178.8944,178.8357,178.886,835700.0
2015-05-21 15:35:00,213.44,213.54,213.43,213.52,1872000.0,178.886,178.9698,178.8776,178.953,1872000.0
2015-05-21 15:40:00,213.51,213.75,213.5,213.61,3654300.0,178.9447,179.1458,178.9363,179.0285,3654300.0
2015-05-21 15:45:00,213.61,213.67,213.56,213.57,2028500.0,179.0285,179.0788,178.9866,178.995,2028500.0
2015-05-21 15:50:00,213.57,213.58,213.47,213.48,1549200.0,178.995,179.0033,178.9111,178.9195,1549200.0
2015-05-21 15:55:00,213.49,213.5,213.32,213.47,4052600.0,178.9279,178.9363,178.7854,178.9111,4052600.0
2015-05-22 09:30:00,213.04,213.17,212.91,212.96,2264800.0,178.5508,178.6597,178.4418,178.4837,2264800.0
2015-05-22 09:35:00,212.96,213.34,212.93,213.27,1981900.0,178.4837,178.8022,178.4586,178.7435,1981900.0
2015-05-22 09:40:00,213.26,213.34,213.18,213.22,828600.0,178.7351,178.8022,178.6681,178.7016,828600.0
2015-05-22 09:45:00,213.22,213.27,213.16,213.26,653400.0,178.7016,178.7435,178.6513,178.7351,653400.0
2015-05-22 09:50:00,213.25,213.29,213.16,213.24,549000.0,178.7268,178.7603,178.6513,178.7184,549000.0
2015-05-22 09:55:00,213.24,213.3,213.21,213.23,372400.0,178.7184,178.7687,178.6932,178.71,372400.0
2015-05-22 10:00:00,213.24,213.32,213.22,213.31,580200.0,178.7184,178.7854,178.7016,178.777,580200.0
2015-05-22 10:05:00,213.31,213.4,213.3,213.34,602400.0,178.777,178.8525,178.7687,178.8022,602400.0
2015-05-22 10:10:00,213.34,213.38,213.3,213.34,391400.0,178.8022,178.8357,178.7687,178.8022,391400.0
2015-05-22 10:15:00,213.35,213.37,213.25,213.25,478400.0,178.8106,178.8273,178.7268,178.7268,478400.0
2015-05-22 10:20:00,213.26,213.31,213.14,213.18,629300.0,178.7351,178.777,178.6346,178.6681,629300.0
2015-05-22 10:25:00,213.17,213.28,213.16,213.23,1029900.0,178.6597,178.7519,178.6513,178.71,1029900.0
2015-05-22 10:30:00,213.23,213.26,213.17,213.25,1046600.0,178.71,178.7351,178.6597,178.7268,1046600.0
2015-05-22 10:35:00,213.25,213.38,213.24,213.33,421200.0,178.7268,178.8357,178.7184,178.7938,421200.0
2015-05-22 10:40:00,213.34,213.43,213.32,213.4,494500.0,178.8022,178.8776,178.7854,178.8525,494500.0
2015-05-22 10:45:00,213.4,213.41,213.31,213.33,302300.0,178.8525,178.8609,178.777,178.7938,302300.0
2015-05-22 10:50:00,213.33,213.38,213.21,213.36,474700.0,178.7938,178.8357,178.6932,178.8189,474700.0
2015-05-22 10:55:00,213.35,213.39,213.32,213.37,372400.0,178.8106,178.8441,178.7854,178.8273,372400.0
2015-05-22 11:00:00,213.37,213.4,213.26,213.32,433400.0,178.8273,178.8525,178.7351,178.7854,433400.0
2015-05-22 11:05:00,213.33,213.35,213.13,213.19,370900.0,178.7938,178.8106,178.6262,178.6765,370900.0
2015-05-22 11:10:00,213.19,213.23,212.98,213.02,1164900.0,178.6765,178.71,178.5005,178.534,1164900.0
2015-05-22 11:15:00,213.02,213.09,212.95,213.08,563200.0,178.534,178.5927,178.4753,178.5843,563200.0
2015-05-22 11:20:00,213.08,213.09,213.01,213.05,272900.0,178.5843,178.5927,178.5256,178.5591,272900.0
2015-05-22 11:25:00,213.06,213.11,212.99,213.11,347700.0,178.5675,178.6094,178.5088,178.6094,347700.0
2015-05-22 11:30:00,213.09,213.1,212.95,212.98,499900.0,178.5927,178.601,178.4753,178.5005,499900.0
2015-05-22 11:35:00,212.98,213.04,212.92,213.0,474100.0,178.5005,178.5508,178.4502,178.5172,474100.0
2015-05-22 11:40:00,213.0,213.05,212.95,213.0,360900.0,178.5172,178.5591,178.4753,178.5172,360900.0
2015-05-22 11:45:00,213.0,213.07,212.94,212.99,729500.0,178.5172,178.5759,178.4669,178.5088,729500.0
2015-05-22 11:50:00,212.98,213.11,212.97,213.08,242800.0,178.5005,178.6094,178.4921,178.5843,242800.0
2015-05-22 11:55:00,213.08,213.16,213.05,213.16,346500.0,178.5843,178.6513,178.5591,178.6513,346500.0
2015-05-22 12:00:00,213.16,213.18,213.07,213.08,182700.0,178.6513,178.6681,178.5759,178.5843,182700.0
2015-05-22 12:05:00,213.09,213.15,213.03,213.13,223100.0,178.5927,178.6429,178.5424,178.6262,223100.0
2015-05-22 12:10:00,213.13,213.17,213.09,213.11,226700.0,178.6262,178.6597,178.5927,178.6094,226700.0
2015-05-22 12:15:00,213.11,213.13,213.07,213.11,197900.0,178.6094,178.6262,178.5759,178.6094,197900.0
2015-05-22 12:20:00,213.12,213.14,213.06,213.09,170600.0,178.6178,178.6346,178.5675,178.5927,170600.0
2015-05-22 12:25:00,213.09,213.18,213.08,213.17,196300.0,178.5927,178.6681,178.5843,178.6597,196300.0
2015-05-22 12:30:00,213.17,213.24,213.15,213.23,230700.0,178.6597,178.7184,178.6429,178.71,230700.0
2015-05-22 12:35:00,213.24,213.26,213.23,213.24,316700.0,178.7184,178.7351,178.71,178.7184,316700.0
2015-05-22 12:40:00,213.24,213.27,213.21,213.24,228300.0,178.7184,178.7435,178.6932,178.7184,228300.0
2015-05-22 12:45:00,213.24,213.26,213.19,213.2,190500.0,178.7184,178.7351,178.6765,178.6849,190500.0
2015-05-22 12:50:00,213.2,213.22,213.16,213.18,215400.0,178.6849,178.7016,178.6513,178.6681,215400.0
2015-05-22 12:55:00,213.17,213.27,213.17,213.24,324700.0,178.6597,178.7435,178.6597,178.7184,324700.0
2015-05-22 13:00:00,213.22,213.54,213.07,213.43,2171400.0,178.7016,178.9698,178.5759,178.8776,2171400.0
2015-05-22 13:05:00,213.43,213.52,213.31,213.44,1184400.0,178.8776,178.953,178.777,178.886,1184400.0
2015-05-22 13:10:00,213.44,213.47,213.3,213.32,497700.0,178.886,178.9111,178.7687,178.7854,497700.0
2015-05-22 13:15:00,213.32,213.36,213.25,213.31,326800.0,178.7854,178.8189,178.7268,178.777,326800.0
2015-05-22 13:20:00,213.31,213.4,213.28,213.36,348600.0,178.777,178.8525,178.7519,178.8189,348600.0
2015-05-22 13:25:00,213.36,213.42,213.32,213.36,356700.0,178.8189,178.8692,178.7854,178.8189,356700.0
2015-05-22 13:30:00,213.36,213.44,213.34,213.4,202300.0,178.8189,178.886,178.8022,178.8525,202300.0
2015-05-22 13:35:00,213.39,213.42,213.3,213.35,232700.0,178.8441,178.8692,178.7687,178.8106,232700.0
2015-05-22 13:40:00,213.36,213.44,213.34,213.42,239800.0,178.8189,178.886,178.8022,178.8692,239800.0
2015-05-22 13:45:00,213.43,213.44,213.37,213.44,137700.0,178.8776,178.886,178.8273,178.886,137700.0
2015-05-22 13:50:00,213.44,213.45,213.37,213.38,145900.0,178.886,178.8944,178.8273,178.8357,145900.0
2015-05-22 13:55:00,213.39,213.41,213.32,213.33,253500.0,178.8441,178.8609,178.7854,178.7938,253500.0
2015-05-22 14:00:00,213.33,213.34,213.15,213.24,538700.0,178.7938,178.8022,178.6429,178.7184,538700.0
2015-05-22 14:05:00,213.24,213.26,213.18,213.25,262300.0,178.7184,178.7351,178.6681,178.7268,262300.0
2015-05-22 14:10:00,213.24,213.31,213.24,213.27,273500.0,178.7184,178.777,178.7184,178.7435,273500.0
2015-05-22 14:15:00,213.27,213.32,213.23,213.25,216600.0,178.7435,178.7854,178.71,178.7268,216600.0
2015-05-22 14:20:00,213.25,213.33,213.23,213.3,333400.0,178.7268,178.7938,178.71,178.7687,333400.0
2015-05-22 14:25:00,213.3,213.35,213.27,213.34,131000.0,178.7687,178.8106,178.7435,178.8022,131000.0
2015-05-22 14:30:00,213.34,213.35,213.24,213.25,210600.0,178.8022,178.8106,178.7184,178.7268,210600.0
2015-05-22 14:35:00,213.24,213.33,213.24,213.27,190300.0,178.7184,178.7938,178.7184,178.7435,190300.0
2015-05-22 14:40:00,213.28,213.31,213.24,213.24,249500.0,178.7519,178.777,178.7184,178.7184,249500.0
2015-05-22 14:45:00,213.25,213.31,213.25,213.29,134500.0,178.7268,178.777,178.7268,178.7603,134500.0
2015-05-22 14:50:00,213.3,213.32,213.28,213.3,152200.0,178.7687,178.7854,178.7519,178.7687,152200.0
2015-05-22 14:55:00,213.3,213.3,213.25,213.27,215000.0,178.7687,178.7687,178.7268,178.7435,215000.0
2015-05-22 15:00:00,213.27,213.32,213.22,213.31,452700.0,178.7435,178.7854,178.7016,178.777,452700.0
2015-05-22 15:05:00,213.3,213.36,213.28,213.33,330900.0,178.7687,178.8189,178.7519,178.7938,330900.0
2015-05-22 15:10:00,213.33,213.36,213.32,213.36,222000.0,178.7938,178.8189,178.7854,178.8189,222000.0
2015-05-22 15:15:00,213.35,213.39,213.35,213.38,432400.0,178.8106,178.8441,178.8106,178.8357,432400.0
2015-05-22 15:20:00,213.38,213.44,213.37,213.4,425700.0,178.8357,178.886,178.8273,178.8525,425700.0
2015-05-22 15:25:00,213.41,213.42,213.34,213.36,313400.0,178.8609,178.8692,178.8022,178.8189,313400.0
2015-05-22 15:30:00,213.36,213.4,213.34,213.37,306200.0,178.8189,178.8525,178.8022,178.8273,306200.0
2015-05-22 15:35:00,213.37,213.38,213.24,213.32,1691000.0,178.8273,178.8357,178.7184,178.7854,1691000.0
2015-05-22 15:40:00,213.33,213.33,213.26,213.26,582900.0,178.7938,178.7938,178.7351,178.7351,582900.0
2015-05-22 15:45:00,213.26,213.26,213.14,213.15,1835500.0,178.7351,178.7351,178.6346,178.6429,1835500.0
2015-05-22 15:50:00,213.15,213.16,213.04,213.06,1702400.0,178.6429,178.6513,178.5508,178.5675,1702400.0
2015-05-22 15:55:00,213.05,213.06,212.92,212.97,4042800.0,178.5591,178.5675,178.4502,178.4921,4042800.0
2015-05-26 09:30:00,212.4,212.5,212.14,212.21,2449300.0,178.0144,178.0982,177.7965,177.8551,2449300.0
2015-05-26 09:35:00,212.21,212.21,211.86,212.0,2731200.0,177.8551,177.8551,177.5618,177.6791,2731200.0
2015-05-26 09:40:00,212.0,212.04,211.81,211.9,1957800.0,177.6791,177.7126,177.5199,177.5953,1957800.0
2015-05-26 09:45:00,211.9,211.93,211.66,211.67,1737600.0,177.5953,177.6205,177.3942,177.4025,1737600.0
2015-05-26 09:50:00,211.67,211.67,211.47,211.59,2303900.0,177.4025,177.4025,177.2349,177.3355,2303900.0
2015-05-26 09:55:00,211.6,211.64,211.52,211.57,1081500.0,177.3439,177.3774,177.2768,177.3187,1081500.0
2015-05-26 10:00:00,211.59,211.69,211.45,211.56,2293200.0,177.3355,177.4193,177.2182,177.3104,2293200.0
2015-05-26 10:05:00,211.55,211.57,211.43,211.46,1309100.0,177.302,177.3187,177.2014,177.2265,1309100.0
2015-05-26 10:10:00,211.45,211.46,211.25,211.35,1649800.0,177.2182,177.2265,177.0505,177.1343,1649800.0
2015-05-26 10:15:00,211.35,211.38,211.05,211.12,1795400.0,177.1343,177.1595,176.8829,176.9416,1795400.0
2015-05-26 10:20:00,211.12,211.22,211.08,211.18,1004400.0,176.9416,177.0254,176.9081,176.9919,1004400.0
2015-05-26 10:25:00,211.18,211.3,211.15,211.29,1297400.0,176.9919,177.0924,176.9667,177.0841,1297400.0
2015-05-26 10:30:00,211.29,211.29,211.1,211.13,991300.0,177.0841,177.0841,176.9248,176.95,991300.0
2015-05-26 10:35:00,211.14,211.17,210.93,211.05,1372500.0,176.9583,176.9835,176.7823,176.8829,1372500.0
2015-05-26 10:40:00,211.05,211.19,211.03,211.13,600700.0,176.8829,177.0003,176.8662,176.95,600700.0
2015-05-26 10:45:00,211.12,211.18,211.04,211.15,595800.0,176.9416,176.9919,176.8745,176.9667,595800.0
2015-05-26 10:50:00,211.15,211.15,210.9,210.92,1150400.0,176.9667,176.9667,176.7572,176.774,1150400.0
2015-05-26 10:55:00,210.91,210.98,210.83,210.9,1085900.0,176.7656,176.8242,176.6985,176.7572,1085900.0
2015-05-26 11:00:00,210.91,210.97,210.65,210.67,1535900.0,176.7656,176.8159,176.5477,176.5644,1535900.0
2015-05-26 11:05:00,210.67,210.83,210.66,210.8,918000.0,176.5644,176.6985,176.5561,176.6734,918000.0
2015-05-26 11:10:00,210.81,210.82,210.68,210.78,875100.0,176.6818,176.6902,176.5728,176.6566,875100.0
2015-05-26 11:15:00,210.78,210.79,210.63,210.66,637200.0,176.6566,176.665,176.5309,176.5561,637200.0
2015-05-26 11:20:00,210.65,210.86,210.61,210.82,871900.0,176.5477,176.7237,176.5141,176.6902,871900.0
2015-05-26 11:25:00,210.82,211.02,210.78,210.98,1113200.0,176.6902,176.8578,176.6566,176.8242,1113200.0
2015-05-26 11:30:00,210.99,211.13,210.91,211.06,1076400.0,176.8326,176.95,176.7656,176.8913,1076400.0
2015-05-26 11:35:00,211.07,211.24,211.06,211.11,926500.0,176.8997,177.0422,176.8913,176.9332,926500.0
2015-05-26 11:40:00,211.11,211.13,211.04,211.12,464900.0,176.9332,176.95,176.8745,176.9416,464900.0
2015-05-26 11:45:00,211.13,211.13,211.03,211.05,487600.0,176.95,176.95,176.8662,176.8829,487600.0
2015-05-26 11:50:00,211.05,211.06,210.86,210.92,493200.0,176.8829,176.8913,176.7237,176.774,493200.0
2015-05-26 11:55:00,210.91,210.99,210.86,210.89,243700.0,176.7656,176.8326,176.7237,176.7488,243700.0
2015-05-26 12:00:00,210.9,210.97,210.87,210.9,306300.0,176.7572,176.8159,176.7321,176.7572,306300.0
2015-05-26 12:05:00,210.9,210.92,210.81,210.86,468500.0,176.7572,176.774,176.6818,176.7237,468500.0
2015-05-26 12:10:00,210.85,210.93,210.8,210.9,346500.0,176.7153,176.7823,176.6734,176.7572,346500.0
2015-05-26 12:15:00,210.9,210.99,210.89,210.98,423300.0,176.7572,176.8326,176.7488,176.8242,423300.0
2015-05-26 12:20:00,210.98,211.11,210.96,211.1,625400.0,176.8242,176.9332,176.8075,176.9248,625400.0
2015-05-26 12:25:00,211.1,211.1,210.97,211.03,368200.0,176.9248,176.9248,176.8159,176.8662,368200.0
2015-05-26 12:30:00,211.02,211.07,210.83,210.89,562400.0,176.8578,176.8997,176.6985,176.7488,562400.0
2015-05-26 12:35:00,210.88,210.93,210.83,210.87,324300.0,176.7404,176.7823,176.6985,176.7321,324300.0
2015-05-26 12:40:00,210.86,210.92,210.82,210.91,336500.0,176.7237,176.774,176.6902,176.7656,336500.0
2015-05-26 12:45:00,210.92,210.92,210.8,210.9,317400.0,176.774,176.774,176.6734,176.7572,317400.0
2015-05-26 12:50:00,210.9,210.94,210.67,210.77,685400.0,176.7572,176.7907,176.5644,176.6482,685400.0
2015-05-26 12:55:00,210.77,210.79,210.67,210.7,378300.0,176.6482,176.665,176.5644,176.5896,378300.0
2015-05-26 13:00:00,210.7,210.75,210.63,210.65,396300.0,176.5896,176.6315,176.5309,176.5477,396300.0
2015-05-26 13:05:00,210.65,210.65,210.43,210.53,1618900.0,176.5477,176.5477,176.3633,176.4471,1618900.0
2015-05-26 13:10:00,210.53,210.67,210.52,210.66,510100.0,176.4471,176.5644,176.4387,176.5561,510100.0
2015-05-26 13:15:00,210.66,210.67,210.6,210.66,312100.0,176.5561,176.5644,176.5058,176.5561,312100.0
2015-05-26 13:20:00,210.67,210.76,210.65,210.73,386600.0,176.5644,176.6399,176.5477,176.6147,386600.0
2015-05-26 13:25:00,210.73,210.88,210.73,210.83,924800.0,176.6147,176.7404,176.6147,176.6985,924800.0
2015-05-26 13:30:00,210.83,210.83,210.61,210.65,409100.0,176.6985,176.6985,176.5141,176.5477,409100.0
2015-05-26 13:35:00,210.66,210.68,210.42,210.49,1051800.0,176.5561,176.5728,176.3549,176.4136,1051800.0
2015-05-26 13:40:00,210.49,210.61,210.45,210.46,479300.0,176.4136,176.5141,176.3801,176.3884,479300.0
2015-05-26 13:45:00,210.46,210.58,210.41,210.51,692600.0,176.3884,176.489,176.3465,176.4303,692600.0
2015-05-26 13:50:00,210.51,210.58,210.36,210.53,687300.0,176.4303,176.489,176.3046,176.4471,687300.0
2015-05-26 13:55:00,210.53,210.55,210.27,210.35,1295900.0,176.4471,176.4639,176.2292,176.2962,1295900.0
2015-05-26 14:00:00,210.34,210.44,210.34,210.39,898400.0,176.2879,176.3717,176.2879,176.3298,898400.0
2015-05-26 14:05:00,210.38,210.47,210.38,210.42,1252600.0,176.3214,176.3968,176.3214,176.3549,1252600.0
2015-05-26 14:10:00,210.42,210.5,210.39,210.43,674200.0,176.3549,176.422,176.3298,176.3633,674200.0
2015-05-26 14:15:00,210.44,210.63,210.39,210.59,1011200.0,176.3717,176.5309,176.3298,176.4974,1011200.0
2015-05-26 14:20:00,210.59,210.62,210.43,210.45,701700.0,176.4974,176.5225,176.3633,176.3801,701700.0
2015-05-26 14:25:00,210.44,210.55,210.34,210.38,915600.0,176.3717,176.4639,176.2879,176.3214,915600.0
2015-05-26 14:30:00,210.39,210.45,210.38,210.4,1048700.0,176.3298,176.3801,176.3214,176.3381,1048700.0
2015-05-26 14:35:00,210.4,210.45,210.31,210.43,1640800.0,176.3381,176.3801,176.2627,176.3633,1640800.0
2015-05-26 14:40:00,210.43,210.52,210.38,210.41,1038100.0,176.3633,176.4387,176.3214,176.3465,1038100.0
2015-05-26 14:45:00,210.41,210.54,210.33,210.34,1413700.0,176.3465,176.4555,176.2795,176.2879,1413700.0
2015-05-26 14:50:00,210.34,210.35,210.23,210.26,1008700.0,176.2879,176.2962,176.1957,176.2208,1008700.0
2015-05-26 14:55:00,210.25,210.32,210.21,210.24,1113200.0,176.2124,176.2711,176.1789,176.204,1113200.0
2015-05-26 15:00:00,210.25,210.43,210.2,210.41,1057600.0,176.2124,176.3633,176.1705,176.3465,1057600.0
2015-05-26 15:05:00,210.42,210.48,210.36,210.45,787600.0,176.3549,176.4052,176.3046,176.3801,787600.0
2015-05-26 15:10:00,210.44,210.52,210.35,210.5,999700.0,176.3717,176.4387,176.2962,176.422,999700.0
2015-05-26 15:15:00,210.51,210.68,210.48,210.48,1791500.0,176.4303,176.5728,176.4052,176.4052,1791500.0
2015-05-26 15:20:00,210.5,210.6,210.43,210.56,1343600.0,176.422,176.5058,176.3633,176.4722,1343600.0
2015-05-26 15:25:00,210.56,210.61,210.48,210.61,1282100.0,176.4722,176.5141,176.4052,176.5141,1282100.0
2015-05-26 15:30:00,210.61,210.75,210.58,210.75,1233700.0,176.5141,176.6315,176.489,176.6315,1233700.0
2015-05-26 15:35:00,210.75,210.82,210.64,210.72,1687000.0,176.6315,176.6902,176.5393,176.6063,1687000.0
2015-05-26 15:40:00,210.72,210.89,210.67,210.85,1410000.0,176.6063,176.7488,176.5644,176.7153,1410000.0
2015-05-26 15:45:00,210.86,210.92,210.72,210.87,2404400.0,176.7237,176.774,176.6063,176.7321,2404400.0
2015-05-26 15:50:00,210.88,210.89,210.71,210.83,2385900.0,176.7404,176.7488,176.598,176.6985,2385900.0
2015-05-26 15:55:00,210.82,210.86,210.7,210.73,5153100.0,176.6902,176.7237,176.5896,176.6147,5153100.0
2015-05-27 09:30:00,211.25,211.36,210.85,211.02,2685800.0,177.0505,177.1427,176.7153,176.8578,2685800.0
2015-05-27 09:35:00,211.02,211.29,211.0,211.16,1863100.0,176.8578,177.0841,176.841,176.9751,1863100.0
2015-05-27 09:40:00,211.16,211.49,211.14,211.4,1585600.0,176.9751,177.2517,176.9583,177.1763,1585600.0
2015-05-27 09:45:00,211.42,211.59,211.33,211.57,1187100.0,177.193,177.3355,177.1176,177.3187,1187100.0
2015-05-27 09:50:00,211.57,212.06,211.57,212.03,4016200.0,177.3187,177.7294,177.3187,177.7043,4016200.0
2015-05-27 09:55:00,212.03,212.16,211.77,211.85,2828500.0,177.7043,177.8132,177.4864,177.5534,2828500.0
2015-05-27 10:00:00,211.86,211.97,211.68,211.68,1412500.0,177.5618,177.654,177.4109,177.4109,1412500.0
2015-05-27 10:05:00,211.69,211.79,211.62,211.77,1220300.0,177.4193,177.5031,177.3606,177.4864,1220300.0
2015-05-27 10:10:00,211.78,211.92,211.73,211.77,954300.0,177.4947,177.6121,177.4528,177.4864,954300.0
2015-05-27 10:15:00,211.77,211.87,211.75,211.76,575100.0,177.4864,177.5702,177.4696,177.478,575100.0
2015-05-27 10:20:00,211.75,211.85,211.69,211.79,796100.0,177.4696,177.5534,177.4193,177.5031,796100.0
2015-05-27 10:25:00,211.79,211.91,211.6,211.66,1554600.0,177.5031,177.6037,177.3439,177.3942,1554600.0
2015-05-27 10:30:00,211.65,211.89,211.63,211.81,1130900.0,177.3858,177.5869,177.369,177.5199,1130900.0
2015-05-27 10:35:00,211.81,211.89,211.73,211.83,673100.0,177.5199,177.5869,177.4528,177.5366,673100.0
2015-05-27 10:40:00,211.84,211.88,211.78,211.82,386300.0,177.545,177.5785,177.4947,177.5283,386300.0
2015-05-27 10:45:00,211.82,211.88,211.71,211.76,652100.0,177.5283,177.5785,177.4361,177.478,652100.0
2015-05-27 10:50:00,211.76,211.85,211.76,211.85,212600.0,177.478,177.5534,177.478,177.5534,212600.0
2015-05-27 10:55:00,211.85,212.0,211.84,211.99,808200.0,177.5534,177.6791,177.545,177.6707,808200.0
2015-05-27 11:00:00,211.99,212.1,211.97,212.03,1027800.0,177.6707,177.7629,177.654,177.7043,1027800.0
2015-05-27 11:05:00,212.02,212.1,212.0,212.0,597600.0,177.6959,177.7629,177.6791,177.6791,597600.0
2015-05-27 11:10:00,212.01,212.05,211.96,212.05,379000.0,177.6875,177.721,177.6456,177.721,379000.0
2015-05-27 11:15:00,212.05,212.07,211.95,211.96,382000.0,177.721,177.7378,177.6372,177.6456,382000.0
2015-05-27 11:20:00,211.97,212.0,211.85,211.99,446500.0,177.654,177.6791,177.5534,177.6707,446500.0
2015-05-27 11:25:00,211.99,212.07,211.93,212.05,502900.0,177.6707,177.7378,177.6205,177.721,502900.0
2015-05-27 11:30:00,212.05,212.12,212.04,212.05,628300.0,177.721,177.7797,177.7126,177.721,628300.0
2015-05-27 11:35:00,212.06,212.13,212.03,212.1,345300.0,177.7294,177.7881,177.7043,177.7629,345300.0
2015-05-27 11:40:00,212.1,212.34,212.1,212.27,1792100.0,177.7629,177.9641,177.7629,177.9054,1792100.0
2015-05-27 11:45:00,212.27,212.3,212.2,212.26,611800.0,177.9054,177.9306,177.8467,177.897,611800.0
2015-05-27 11:50:00,212.25,212.32,212.25,212.28,449400.0,177.8886,177.9473,177.8886,177.9138,449400.0
2015-05-27 11:55:00,212.28,212.3,212.21,212.23,357100.0,177.9138,177.9306,177.8551,177.8719,357100.0
2015-05-27 12:00:00,212.23,212.27,212.21,212.23,394300.0,177.8719,177.9054,177.8551,177.8719,394300.0
2015-05-27 12:05:00,212.23,212.29,212.22,212.26,248900.0,177.8719,177.9222,177.8635,177.897,248900.0
2015-05-27 12:10:00,212.27,212.29,212.2,212.22,295400.0,177.9054,177.9222,177.8467,177.8635,295400.0
2015-05-27 12:15:00,212.22,212.32,212.2,212.32,348700.0,177.8635,177.9473,177.8467,177.9473,348700.0
2015-05-27 12:20:00,212.31,212.33,212.25,212.26,736300.0,177.9389,177.9557,177.8886,177.897,736300.0
2015-05-27 12:25:00,212.25,212.27,212.2,212.24,439100.0,177.8886,177.9054,177.8467,177.8803,439100.0
2015-05-27 12:30:00,212.24,212.25,212.18,212.19,373400.0,177.8803,177.8886,177.83,177.8384,373400.0
2015-05-27 12:35:00,212.2,212.2,212.12,212.14,612400.0,177.8467,177.8467,177.7797,177.7965,612400.0
2015-05-27 12:40:00,212.13,212.23,212.07,212.22,465200.0,177.7881,177.8719,177.7378,177.8635,465200.0
2015-05-27 12:45:00,212.22,212.23,212.15,212.21,246600.0,177.8635,177.8719,177.8048,177.8551,246600.0
2015-05-27 12:50:00,212.2,212.2,212.13,212.13,169600.0,177.8467,177.8467,177.7881,177.7881,169600.0
2015-05-27 12:55:00,212.13,212.19,212.12,212.18,233500.0,177.7881,177.8384,177.7797,177.83,233500.0
2015-05-27 13:00:00,212.18,212.29,212.16,212.28,614400.0,177.83,177.9222,177.8132,177.9138,614400.0
2015-05-27 13:05:00,212.28,212.32,212.25,212.31,492300.0,177.9138,177.9473,177.8886,177.9389,492300.0
2015-05-27 13:10:00,212.31,212.42,212.31,212.33,882800.0,177.9389,178.0311,177.9389,177.9557,882800.0
2015-05-27 13:15:00,212.33,212.39,212.32,212.35,399600.0,177.9557,178.006,177.9473,177.9725,399600.0
2015-05-27 13:20:00,212.36,212.49,212.35,212.47,659200.0,177.9808,178.0898,177.9725,178.073,659200.0
2015-05-27 13:25:00,212.46,212.47,212.44,212.46,299500.0,178.0647,178.073,178.0479,178.0647,299500.0
2015-05-27 13:30:00,212.46,212.48,212.43,212.47,258600.0,178.0647,178.0814,178.0395,178.073,258600.0
2015-05-27 13:35:00,212.47,212.49,212.44,212.45,443300.0,178.073,178.0898,178.0479,178.0563,443300.0
2015-05-27 13:40:00,212.45,212.48,212.42,212.43,370400.0,178.0563,178.0814,178.0311,178.0395,370400.0
2015-05-27 13:45:00,212.42,212.47,212.4,212.41,573500.0,178.0311,178.073,178.0144,178.0227,573500.0
2015-05-27 13:50:00,212.4,212.43,212.39,212.4,398800.0,178.0144,178.0395,178.006,178.0144,398800.0
2015-05-27 13:55:00,212.4,212.48,212.4,212.47,766800.0,178.0144,178.0814,178.0144,178.073,766800.0
2015-05-27 14:00:00,212.48,212.6,212.47,212.58,1428200.0,178.0814,178.182,178.073,178.1652,1428200.0
2015-05-27 14:05:00,212.59,212.7,212.56,212.57,1107800.0,178.1736,178.2658,178.1485,178.1568,1107800.0
2015-05-27 14:10:00,212.57,212.59,212.48,212.49,826600.0,178.1568,178.1736,178.0814,178.0898,826600.0
2015-05-27 14:15:00,212.49,212.55,212.47,212.53,538200.0,178.0898,178.1401,178.073,178.1233,538200.0
2015-05-27 14:20:00,212.53,212.57,212.51,212.53,512500.0,178.1233,178.1568,178.1066,178.1233,512500.0
2015-05-27 14:25:00,212.53,212.58,212.52,212.57,472400.0,178.1233,178.1652,178.1149,178.1568,472400.0
2015-05-27 14:30:00,212.58,212.64,212.5,212.56,1080200.0,178.1652,178.2155,178.0982,178.1485,1080200.0
2015-05-27 14:35:00,212.56,212.56,212.49,212.53,416200.0,178.1485,178.1485,178.0898,178.1233,416200.0
2015-05-27 14:40:00,212.53,212.61,212.49,212.57,827300.0,178.1233,178.1904,178.0898,178.1568,827300.0
2015-05-27 14:45:00,212.56,212.57,212.49,212.5,716000.0,178.1485,178.1568,178.0898,178.0982,716000.0
2015-05-27 14:50:00,212.5,212.55,212.49,212.54,324800.0,178.0982,178.1401,178.0898,178.1317,324800.0
2015-05-27 14:55:00,212.53,212.61,212.53,212.61,848800.0,178.1233,178.1904,178.1233,178.1904,848800.0
2015-05-27 15:00:00,212.61,212.7,212.59,212.61,1259900.0,178.1904,178.2658,178.1736,178.1904,1259900.0
2015-05-27 15:05:00,212.6,212.78,212.59,212.77,1404600.0,178.182,178.3328,178.1736,178.3245,1404600.0
2015-05-27 15:10:00,212.77,212.82,212.69,212.78,1432800.0,178.3245,178.3664,178.2574,178.3328,1432800.0
2015-05-27 15:15:00,212.78,212.9,212.77,212.87,1562400.0,178.3328,178.4334,178.3245,178.4083,1562400.0
2015-05-27 15:20:00,212.88,212.88,212.75,212.76,861800.0,178.4167,178.4167,178.3077,178.3161,861800.0
2015-05-27 15:25:00,212.76,212.77,212.69,212.74,1093700.0,178.3161,178.3245,178.2574,178.2993,1093700.0
2015-05-27 15:30:00,212.73,212.76,212.66,212.71,1056600.0,178.2909,178.3161,178.2323,178.2742,1056600.0
2015-05-27 15:35:00,212.7,212.82,212.7,212.82,1241400.0,178.2658,178.3664,178.2658,178.3664,1241400.0
2015-05-27 15:40:00,212.82,212.88,212.77,212.81,1874700.0,178.3664,178.4167,178.3245,178.358,1874700.0
2015-05-27 15:45:00,212.81,212.94,212.77,212.92,1939100.0,178.358,178.4669,178.3245,178.4502,1939100.0
2015-05-27 15:50:00,212.92,212.98,212.82,212.83,3041300.0,178.4502,178.5005,178.3664,178.3748,3041300.0
2015-05-27 15:55:00,212.83,212.86,212.66,212.68,5631400.0,178.3748,178.3999,178.2323,178.249,5631400.0
2015-05-28 09:30:00,212.33,212.49,212.25,212.38,1655100.0,177.9557,178.0898,177.8886,177.9976,1655100.0
2015-05-28 09:35:00,212.38,212.59,212.38,212.48,1443100.0,177.9976,178.1736,177.9976,178.0814,1443100.0
2015-05-28 09:40:00,212.48,212.59,212.33,212.49,943100.0,178.0814,178.1736,177.9557,178.0898,943100.0
2015-05-28 09:45:00,212.48,212.58,212.38,212.44,1349200.0,178.0814,178.1652,177.9976,178.0479,1349200.0
2015-05-28 09:50:00,212.44,212.46,212.17,212.21,1850500.0,178.0479,178.0647,177.8216,177.8551,1850500.0
2015-05-28 09:55:00,212.21,212.24,211.82,211.85,2985600.0,177.8551,177.8803,177.5283,177.5534,2985600.0
2015-05-28 10:00:00,211.87,211.97,211.78,211.94,1738100.0,177.5702,177.654,177.4947,177.6288,1738100.0
2015-05-28 10:05:00,211.94,212.08,211.9,212.07,992300.0,177.6288,177.7462,177.5953,177.7378,992300.0
2015-05-28 10:10:00,212.07,212.11,211.82,211.98,1514300.0,177.7378,177.7713,177.5283,177.6624,1514300.0
2015-05-28 10:15:00,211.98,212.21,211.94,212.18,1009400.0,177.6624,177.8551,177.6288,177.83,1009400.0
2015-05-28 10:20:00,212.18,212.19,211.97,212.02,797200.0,177.83,177.8384,177.654,177.6959,797200.0
2015-05-28 10:25:00,212.01,212.16,211.97,212.03,438500.0,177.6875,177.8132,177.654,177.7043,438500.0
2015-05-28 10:30:00,212.02,212.03,211.8,211.83,1138000.0,177.6959,177.7043,177.5115,177.5366,1138000.0
2015-05-28 10:35:00,211.83,211.83,211.63,211.83,1217100.0,177.5366,177.5366,177.369,177.5366,1217100.0
2015-05-28 10:40:00,211.83,211.92,211.74,211.92,653100.0,177.5366,177.6121,177.4612,177.6121,653100.0
2015-05-28 10:45:00,211.92,212.0,211.83,211.94,512300.0,177.6121,177.6791,177.5366,177.6288,512300.0
2015-05-28 10:50:00,211.94,211.97,211.84,211.95,373200.0,177.6288,177.654,177.545,177.6372,373200.0
2015-05-28 10:55:00,211.96,212.06,211.87,211.88,840100.0,177.6456,177.7294,177.5702,177.5785,840100.0
2015-05-28 11:00:00,211.88,212.06,211.83,211.83,1338800.0,177.5785,177.7294,177.5366,177.5366,1338800.0
2015-05-28 11:05:00,211.83,211.96,211.82,211.95,881700.0,177.5366,177.6456,177.5283,177.6372,881700.0
2015-05-28 11:10:00,211.95,212.19,211.89,212.16,895700.0,177.6372,177.8384,177.5869,177.8132,895700.0
2015-05-28 11:15:00,212.17,212.34,212.17,212.26,1115300.0,177.8216,177.9641,177.8216,177.897,1115300.0
2015-05-28 11:20:00,212.27,212.32,212.2,212.2,527700.0,177.9054,177.9473,177.8467,177.8467,527700.0
2015-05-28 11:25:00,212.21,212.24,212.11,212.16,582900.0,177.8551,177.8803,177.7713,177.8132,582900.0
2015-05-28 11:30:00,212.15,212.26,212.14,212.22,487600.0,177.8048,177.897,177.7965,177.8635,487600.0
2015-05-28 11:35:00,212.21,212.23,212.05,212.12,476200.0,177.8551,177.8719,177.721,177.7797,476200.0
2015-05-28 11:40:00,212.12,212.19,212.08,212.16,328500.0,177.7797,177.8384,177.7462,177.8132,328500.0
2015-05-28 11:45:00,212.16,212.17,211.76,211.79,1487300.0,177.8132,177.8216,177.478,177.5031,1487300.0
2015-05-28 11:50:00,211.79,211.82,211.66,211.81,1221500.0,177.5031,177.5283,177.3942,177.5199,1221500.0
2015-05-28 11:55:00,211.8,211.84,211.74,211.84,389900.0,177.5115,177.545,177.4612,177.545,389900.0
2015-05-28 12:00:00,211.84,211.91,211.72,211.9,680000.0,177.545,177.6037,177.4444,177.5953,680000.0
2015-05-28 12:05:00,211.9,211.9,211.82,211.83,384200.0,177.5953,177.5953,177.5283,177.5366,384200.0
2015-05-28 12:10:00,211.83,211.95,211.82,211.92,304800.0,177.5366,177.6372,177.5283,177.6121,304800.0
2015-05-28 12:15:00,211.92,212.03,211.91,211.99,532000.0,177.6121,177.7043,177.6037,177.6707,532000.0
2015-05-28 12:20:00,211.98,212.14,211.92,212.14,523500.0,177.6624,177.7965,177.6121,177.7965,523500.0
2015-05-28 12:25:00,212.14,212.15,212.04,212.14,474700.0,177.7965,177.8048,177.7126,177.7965,474700.0
2015-05-28 12:30:00,212.13,212.14,211.83,211.87,625600.0,177.7881,177.7965,177.5366,177.5702,625600.0
2015-05-28 12:35:00,211.87,211.87,211.75,211.77,615400.0,177.5702,177.5702,177.4696,177.4864,615400.0
2015-05-28 12:40:00,211.77,211.99,211.76,211.95,522600.0,177.4864,177.6707,177.478,177.6372,522600.0
2015-05-28 12:45:00,211.97,212.0,211.86,212.0,276800.0,177.654,177.6791,177.5618,177.6791,276800.0
2015-05-28 12:50:00,212.0,212.0,211.9,211.91,277000.0,177.6791,177.6791,177.5953,177.6037,277000.0
2015-05-28 12:55:00,211.91,212.0,211.87,211.89,332700.0,177.6037,177.6791,177.5702,177.5869,332700.0
2015-05-28 13:00:00,211.89,212.01,211.87,212.0,283700.0,177.5869,177.6875,177.5702,177.6791,283700.0
2015-05-28 13:05:00,212.0,212.2,211.99,212.05,755600.0,177.6791,177.8467,177.6707,177.721,755600.0
2015-05-28 13:10:00,212.05,212.06,211.94,211.97,296000.0,177.721,177.7294,177.6288,177.654,296000.0
2015-05-28 13:15:00,211.98,212.04,211.84,211.92,620100.0,177.6624,177.7126,177.545,177.6121,620100.0
2015-05-28 13:20:00,211.92,211.94,211.86,211.94,329500.0,177.6121,177.6288,177.5618,177.6288,329500.0
2015-05-28 13:25:00,211.93,212.01,211.93,211.99,229600.0,177.6205,177.6875,177.6205,177.6707,229600.0
2015-05-28 13:30:00,211.98,212.02,211.86,211.92,248800.0,177.6624,177.6959,177.5618,177.6121,248800.0
2015-05-28 13:35:00,211.92,212.1,211.92,212.06,367200.0,177.6121,177.7629,177.6121,177.7294,367200.0
2015-05-28 13:40:00,212.06,212.17,212.05,212.1,331600.0,177.7294,177.8216,177.721,177.7629,331600.0
2015-05-28 13:45:00,212.1,212.12,212.04,212.08,193900.0,177.7629,177.7797,177.7126,177.7462,193900.0
2015-05-28 13:50:00,212.08,212.23,212.07,212.23,612700.0,177.7462,177.8719,177.7378,177.8719,612700.0
2015-05-28 13:55:00,212.23,212.26,212.09,212.1,557100.0,177.8719,177.897,177.7545,177.7629,557100.0
2015-05-28 14:00:00,212.09,212.14,212.04,212.06,245300.0,177.7545,177.7965,177.7126,177.7294,245300.0
2015-05-28 14:05:00,212.06,212.11,212.0,212.07,296100.0,177.7294,177.7713,177.6791,177.7378,296100.0
2015-05-28 14:10:00,212.06,212.17,212.06,212.12,312000.0,177.7294,177.8216,177.7294,177.7797,312000.0
2015-05-28 14:15:00,212.12,212.19,212.09,212.15,304500.0,177.7797,177.8384,177.7545,177.8048,304500.0
2015-05-28 14:20:00,212.14,212.35,212.14,212.28,829800.0,177.7965,177.9725,177.7965,177.9138,829800.0
2015-05-28 14:25:00,212.28,212.48,212.26,212.46,641000.0,177.9138,178.0814,177.897,178.0647,641000.0
2015-05-28 14:30:00,212.45,212.49,212.36,212.37,476100.0,178.0563,178.0898,177.9808,177.9892,476100.0
2015-05-28 14:35:00,212.36,212.53,212.36,212.43,520700.0,177.9808,178.1233,177.9808,178.0395,520700.0
2015-05-28 14:40:00,212.44,212.48,212.4,212.48,255800.0,178.0479,178.0814,178.0144,178.0814,255800.0
2015-05-28 14:45:00,212.48,212.48,212.39,212.41,200500.0,178.0814,178.0814,178.006,178.0227,200500.0
2015-05-28 14:50:00,212.4,212.44,212.38,212.44,239900.0,178.0144,178.0479,177.9976,178.0479,239900.0
2015-05-28 14:55:00,212.44,212.5,212.4,212.45,501600.0,178.0479,178.0982,178.0144,178.0563,501600.0
2015-05-28 15:00:00,212.45,212.57,212.43,212.54,668800.0,178.0563,178.1568,178.0395,178.1317,668800.0
2015-05-28 15:05:00,212.55,212.58,212.45,212.46,593900.0,178.1401,178.1652,178.0563,178.0647,593900.0
2015-05-28 15:10:00,212.46,212.5,212.43,212.49,687100.0,178.0647,178.0982,178.0395,178.0898,687100.0
2015-05-28 15:15:00,212.48,212.57,212.45,212.49,501700.0,178.0814,178.1568,178.0563,178.0898,501700.0
2015-05-28 15:20:00,212.48,212.49,212.38,212.44,594300.0,178.0814,178.0898,177.9976,178.0479,594300.0
2015-05-28 15:25:00,212.44,212.45,212.3,212.34,398500.0,178.0479,178.0563,177.9306,177.9641,398500.0
2015-05-28 15:30:00,212.34,212.41,212.33,212.4,386600.0,177.9641,178.0227,177.9557,178.0144,386600.0
2015-05-28 15:35:00,212.4,212.42,212.33,212.4,570700.0,178.0144,178.0311,177.9557,178.0144,570700.0
2015-05-28 15:40:00,212.4,212.44,212.34,212.35,469000.0,178.0144,178.0479,177.9641,177.9725,469000.0
2015-05-28 15:45:00,212.34,212.49,212.34,212.45,1148400.0,177.9641,178.0898,177.9641,178.0563,1148400.0
2015-05-28 15:50:00,212.45,212.53,212.42,212.53,1211900.0,178.0563,178.1233,178.0311,178.1233,1211900.0
2015-05-28 15:55:00,212.53,212.57,212.46,212.49,3091100.0,178.1233,178.1568,178.0647,178.0898,3091100.0
2015-05-29 09:30:00,212.38,212.43,212.09,212.12,1704800.0,177.9976,178.0395,177.7545,177.7797,1704800.0
2015-05-29 09:35:00,212.12,212.12,211.91,212.1,1358400.0,177.7797,177.7797,177.6037,177.7629,1358400.0
2015-05-29 09:40:00,212.08,212.2,211.92,211.99,1730700.0,177.7462,177.8467,177.6121,177.6707,1730700.0
2015-05-29 09:45:00,211.98,212.02,211.82,211.87,1656000.0,177.6624,177.6959,177.5283,177.5702,1656000.0
2015-05-29 09:50:00,211.86,212.07,211.84,211.95,1015300.0,177.5618,177.7378,177.545,177.6372,1015300.0
2015-05-29 09:55:00,211.95,212.17,211.93,212.06,844300.0,177.6372,177.8216,177.6205,177.7294,844300.0
2015-05-29 10:00:00,212.08,212.16,211.94,212.09,947500.0,177.7462,177.8132,177.6288,177.7545,947500.0
2015-05-29 10:05:00,212.09,212.09,211.77,211.86,1430700.0,177.7545,177.7545,177.4864,177.5618,1430700.0
2015-05-29 10:10:00,211.86,211.92,211.73,211.87,977400.0,177.5618,177.6121,177.4528,177.5702,977400.0
2015-05-29 10:15:00,211.87,211.94,211.72,211.88,964700.0,177.5702,177.6288,177.4444,177.5785,964700.0
2015-05-29 10:20:00,211.88,212.06,211.85,211.94,678500.0,177.5785,177.7294,177.5534,177.6288,678500.0
2015-05-29 10:25:00,211.94,212.0,211.69,211.71,1004800.0,177.6288,177.6791,177.4193,177.4361,1004800.0
2015-05-29 10:30:00,211.72,211.74,211.57,211.72,1208500.0,177.4444,177.4612,177.3187,177.4444,1208500.0
2015-05-29 10:35:00,211.72,211.73,211.51,211.6,864100.0,177.4444,177.4528,177.2684,177.3439,864100.0
2015-05-29 10:40:00,211.59,211.66,211.21,211.26,1881800.0,177.3355,177.3942,177.017,177.0589,1881800.0
2015-05-29 10:45:00,211.26,211.26,211.02,211.02,2103900.0,177.0589,177.0589,176.8578,176.8578,2103900.0
2015-05-29 10:50:00,211.02,211.07,210.82,211.06,2267300.0,176.8578,176.8997,176.6902,176.8913,2267300.0
2015-05-29 10:55:00,211.06,211.14,210.94,211.13,1327800.0,176.8913,176.9583,176.7907,176.95,1327800.0
2015-05-29 11:00:00,211.12,211.17,211.02,211.14,1475100.0,176.9416,176.9835,176.8578,176.9583,1475100.0
2015-05-29 11:05:00,211.14,211.22,211.09,211.17,1087200.0,176.9583,177.0254,176.9164,176.9835,1087200.0
2015-05-29 11:10:00,211.17,211.22,211.08,211.11,724400.0,176.9835,177.0254,176.9081,176.9332,724400.0
2015-05-29 11:15:00,211.11,211.39,211.06,211.33,1519400.0,176.9332,177.1679,176.8913,177.1176,1519400.0
2015-05-29 11:20:00,211.34,211.37,211.19,211.22,622500.0,177.126,177.1511,177.0003,177.0254,622500.0
2015-05-29 11:25:00,211.22,211.23,210.92,210.94,879000.0,177.0254,177.0338,176.774,176.7907,879000.0
2015-05-29 11:30:00,210.94,211.08,210.88,211.05,1194300.0,176.7907,176.9081,176.7404,176.8829,1194300.0
2015-05-29 11:35:00,211.05,211.08,210.86,211.08,1680400.0,176.8829,176.9081,176.7237,176.9081,1680400.0
2015-05-29 11:40:00,211.09,211.55,211.07,211.46,2338200.0,176.9164,177.302,176.8997,177.2265,2338200.0
2015-05-29 11:45:00,211.47,211.58,211.41,211.5,1157900.0,177.2349,177.3271,177.1846,177.2601,1157900.0
2015-05-29 11:50:00,211.49,211.57,211.44,211.52,687800.0,177.2517,177.3187,177.2098,177.2768,687800.0
2015-05-29 11:55:00,211.52,211.56,211.42,211.48,520000.0,177.2768,177.3104,177.193,177.2433,520000.0
2015-05-29 12:00:00,211.49,211.72,211.49,211.65,1055900.0,177.2517,177.4444,177.2517,177.3858,1055900.0
2015-05-29 12:05:00,211.65,211.66,211.57,211.62,632500.0,177.3858,177.3942,177.3187,177.3606,632500.0
2015-05-29 12:10:00,211.62,211.64,211.44,211.46,612600.0,177.3606,177.3774,177.2098,177.2265,612600.0
2015-05-29 12:15:00,211.47,211.57,211.4,211.5,465800.0,177.2349,177.3187,177.1763,177.2601,465800.0
2015-05-29 12:20:00,211.5,211.6,211.46,211.58,359400.0,177.2601,177.3439,177.2265,177.3271,359400.0
2015-05-29 12:25:00,211.59,211.75,211.57,211.74,636100.0,177.3355,177.4696,177.3187,177.4612,636100.0
2015-05-29 12:30:00,211.74,211.91,211.73,211.87,942300.0,177.4612,177.6037,177.4528,177.5702,942300.0
2015-05-29 12:35:00,211.87,211.95,211.8,211.92,686200.0,177.5702,177.6372,177.5115,177.6121,686200.0
2015-05-29 12:40:00,211.92,211.96,211.83,211.87,453400.0,177.6121,177.6456,177.5366,177.5702,453400.0
2015-05-29 12:45:00,211.87,211.94,211.83,211.84,275700.0,177.5702,177.6288,177.5366,177.545,275700.0
2015-05-29 12:50:00,211.84,211.84,211.7,211.73,420000.0,177.545,177.545,177.4277,177.4528,420000.0
2015-05-29 12:55:00,211.74,211.84,211.7,211.71,427300.0,177.4612,177.545,177.4277,177.4361,427300.0
2015-05-29 13:00:00,211.71,211.78,211.67,211.76,349700.0,177.4361,177.4947,177.4025,177.478,349700.0
2015-05-29 13:05:00,211.76,211.78,211.63,211.73,323600.0,177.478,177.4947,177.369,177.4528,323600.0
2015-05-29 13:10:00,211.73,211.88,211.72,211.88,533800.0,177.4528,177.5785,177.4444,177.5785,533800.0
2015-05-29 13:15:00,211.88,211.96,211.77,211.94,634500.0,177.5785,177.6456,177.4864,177.6288,634500.0
2015-05-29 13:20:00,211.94,212.07,211.94,212.0,938600.0,177.6288,177.7378,177.6288,177.6791,938600.0
2015-05-29 13:25:00,212.01,212.07,212.0,212.05,253300.0,177.6875,177.7378,177.6791,177.721,253300.0
2015-05-29 13:30:00,212.05,212.1,211.95,211.96,689000.0,177.721,177.7629,177.6372,177.6456,689000.0
2015-05-29 13:35:00,211.97,212.04,211.9,211.9,441400.0,177.654,177.7126,177.5953,177.5953,441400.0
2015-05-29 13:40:00,211.9,211.97,211.88,211.96,345000.0,177.5953,177.654,177.5785,177.6456,345000.0
2015-05-29 13:45:00,211.96,212.02,211.94,211.98,366800.0,177.6456,177.6959,177.6288,177.6624,366800.0
2015-05-29 13:50:00,211.99,211.99,211.84,211.86,339800.0,177.6707,177.6707,177.545,177.5618,339800.0
2015-05-29 13:55:00,211.86,211.88,211.76,211.79,553700.0,177.5618,177.5785,177.478,177.5031,553700.0
2015-05-29 14:00:00,211.79,211.82,211.65,211.7,569100.0,177.5031,177.5283,177.3858,177.4277,569100.0
2015-05-29 14:05:00,211.69,211.75,211.63,211.64,553100.0,177.4193,177.4696,177.369,177.3774,553100.0
2015-05-29 14:10:00,211.65,211.66,211.51,211.59,918600.0,177.3858,177.3942,177.2684,177.3355,918600.0
2015-05-29 14:15:00,211.58,211.61,211.49,211.49,816900.0,177.3271,177.3523,177.2517,177.2517,816900.0
2015-05-29 14:20:00,211.49,211.53,211.19,211.2,1801900.0,177.2517,177.2852,177.0003,177.0086,1801900.0
2015-05-29 14:25:00,211.19,211.37,211.19,211.28,686900.0,177.0003,177.1511,177.0003,177.0757,686900.0
2015-05-29 14:30:00,211.28,211.36,211.2,211.25,1223800.0,177.0757,177.1427,177.0086,177.0505,1223800.0
2015-05-29 14:35:00,211.24,211.32,211.13,211.27,1026600.0,177.0422,177.1092,176.95,177.0673,1026600.0
2015-05-29 14:40:00,211.26,211.26,211.07,211.18,1378400.0,177.0589,177.0589,176.8997,176.9919,1378400.0
2015-05-29 14:45:00,211.19,211.19,210.92,210.99,1696800.0,177.0003,177.0003,176.774,176.8326,1696800.0
2015-05-29 14:50:00,211.0,211.16,210.95,211.16,1096100.0,176.841,176.9751,176.7991,176.9751,1096100.0
2015-05-29 14:55:00,211.16,211.24,211.06,211.18,889100.0,176.9751,177.0422,176.8913,176.9919,889100.0
2015-05-29 15:00:00,211.17,211.27,211.13,211.18,766700.0,176.9835,177.0673,176.95,176.9919,766700.0
2015-05-29 15:05:00,211.18,211.48,211.12,211.45,1556300.0,176.9919,177.2433,176.9416,177.2182,1556300.0
2015-05-29 15:10:00,211.45,211.59,211.4,211.49,1948700.0,177.2182,177.3355,177.1763,177.2517,1948700.0
2015-05-29 15:15:00,211.48,211.5,211.31,211.33,1370100.0,177.2433,177.2601,177.1008,177.1176,1370100.0
2015-05-29 15:20:00,211.34,211.5,211.27,211.49,816300.0,177.126,177.2601,177.0673,177.2517,816300.0
2015-05-29 15:25:00,211.49,211.57,211.42,211.53,935400.0,177.2517,177.3187,177.193,177.2852,935400.0
2015-05-29 15:30:00,211.54,211.66,211.33,211.4,2194800.0,177.2936,177.3942,177.1176,177.1763,2194800.0
2015-05-29 15:35:00,211.4,211.49,211.38,211.44,734400.0,177.1763,177.2517,177.1595,177.2098,734400.0
2015-05-29 15:40:00,211.44,211.66,211.43,211.55,1680200.0,177.2098,177.3942,177.2014,177.302,1680200.0
2015-05-29 15:45:00,211.55,211.56,211.42,211.43,1924100.0,177.302,177.3104,177.193,177.2014,1924100.0
2015-05-29 15:50:00,211.43,211.43,211.28,211.35,2460000.0,177.2014,177.2014,177.0757,177.1343,2460000.0
2015-05-29 15:55:00,211.35,211.43,211.09,211.1,8538900.0,177.1343,177.2014,176.9164,176.9248,8538900.0
2015-06-01 09:30:00,211.94,212.11,211.75,211.75,3192622.0,177.6288,177.7713,177.4696,177.4696,3192622.0
2015-06-01 09:35:00,211.74,211.76,211.39,211.5,1954537.0,177.4612,177.478,177.1679,177.2601,1954537.0
2015-06-01 09:40:00,211.51,211.57,211.38,211.43,1031890.0,177.2684,177.3187,177.1595,177.2014,1031890.0
2015-06-01 09:45:00,211.44,211.45,211.05,211.11,1907644.0,177.2098,177.2182,176.8829,176.9332,1907644.0
2015-06-01 09:50:00,211.11,211.14,210.94,211.12,2006354.0,176.9332,176.9583,176.7907,176.9416,2006354.0
2015-06-01 09:55:00,211.11,211.32,211.06,211.3,1505197.0,176.9332,177.1092,176.8913,177.0924,1505197.0
2015-06-01 10:00:00,211.3,211.73,211.26,211.58,3195088.0,177.0924,177.4528,177.0589,177.3271,3195088.0
2015-06-01 10:05:00,211.57,211.61,211.25,211.43,1749593.0,177.3187,177.3523,177.0505,177.2014,1749593.0
2015-06-01 10:10:00,211.46,211.47,210.86,210.88,1779398.0,177.2265,177.2349,176.7237,176.7404,1779398.0
2015-06-01 10:15:00,210.87,210.97,210.62,210.67,2389698.0,176.7321,176.8159,176.5225,176.5644,2389698.0
2015-06-01 10:20:00,210.68,211.08,210.64,210.97,1402774.0,176.5728,176.9081,176.5393,176.8159,1402774.0
2015-06-01 10:25:00,210.97,211.15,210.79,211.06,1338182.0,176.8159,176.9667,176.665,176.8913,1338182.0
2015-06-01 10:30:00,211.04,211.12,210.79,211.0,1175485.0,176.8745,176.9416,176.665,176.841,1175485.0
2015-06-01 10:35:00,211.0,211.15,210.79,211.04,1105286.0,176.841,176.9667,176.665,176.8745,1105286.0
2015-06-01 10:40:00,211.03,211.03,210.78,210.8,913428.0,176.8662,176.8662,176.6566,176.6734,913428.0
2015-06-01 10:45:00,210.8,210.97,210.66,210.96,909721.0,176.6734,176.8159,176.5561,176.8075,909721.0
2015-06-01 10:50:00,210.95,211.08,210.89,210.99,984146.0,176.7991,176.9081,176.7488,176.8326,984146.0
2015-06-01 10:55:00,211.0,211.39,210.92,211.31,1632551.0,176.841,177.1679,176.774,177.1008,1632551.0
2015-06-01 11:00:00,211.31,211.53,211.28,211.5,945543.0,177.1008,177.2852,177.0757,177.2601,945543.0
2015-06-01 11:05:00,211.51,211.59,211.37,211.38,771592.0,177.2684,177.3355,177.1511,177.1595,771592.0
2015-06-01 11:10:00,211.38,211.48,211.3,211.31,600689.0,177.1595,177.2433,177.0924,177.1008,600689.0
2015-06-01 11:15:00,211.31,211.36,211.23,211.31,637702.0,177.1008,177.1427,177.0338,177.1008,637702.0
2015-06-01 11:20:00,211.3,211.46,211.29,211.37,430194.0,177.0924,177.2265,177.0841,177.1511,430194.0
2015-06-01 11:25:00,211.37,211.39,211.03,211.1,702360.0,177.1511,177.1679,176.8662,176.9248,702360.0
2015-06-01 11:30:00,211.09,211.2,211.05,211.18,481164.0,176.9164,177.0086,176.8829,176.9919,481164.0
2015-06-01 11:35:00,211.18,211.27,211.05,211.17,674976.0,176.9919,177.0673,176.8829,176.9835,674976.0
2015-06-01 11:40:00,211.17,211.29,211.12,211.28,472724.0,176.9835,177.0841,176.9416,177.0757,472724.0
2015-06-01 11:45:00,211.28,211.29,211.12,211.17,376185.0,177.0757,177.0841,176.9416,176.9835,376185.0
2015-06-01 11:50:00,211.17,211.25,211.11,211.23,392941.0,176.9835,177.0505,176.9332,177.0338,392941.0
2015-06-01 11:55:00,211.23,211.23,211.11,211.15,345665.0,177.0338,177.0338,176.9332,176.9667,345665.0
2015-06-01 12:00:00,211.15,211.35,211.11,211.33,355155.0,176.9667,177.1343,176.9332,177.1176,355155.0
2015-06-01 12:05:00,211.33,211.37,211.21,211.31,426664.0,177.1176,177.1511,177.017,177.1008,426664.0
2015-06-01 12:10:00,211.32,211.34,211.23,211.28,235459.0,177.1092,177.126,177.0338,177.0757,235459.0
2015-06-01 12:15:00,211.28,211.75,211.27,211.74,1005312.0,177.0757,177.4696,177.0673,177.4612,1005312.0
2015-06-01 12:20:00,211.74,211.79,211.63,211.73,903569.0,177.4612,177.5031,177.369,177.4528,903569.0
2015-06-01 12:25:00,211.74,211.9,211.69,211.86,1338505.0,177.4612,177.5953,177.4193,177.5618,1338505.0
2015-06-01 12:30:00,211.87,211.92,211.77,211.79,994854.0,177.5702,177.6121,177.4864,177.5031,994854.0
2015-06-01 12:35:00,211.8,211.83,211.75,211.8,508010.0,177.5115,177.5366,177.4696,177.5115,508010.0
2015-06-01 12:40:00,211.8,211.83,211.74,211.78,340640.0,177.5115,177.5366,177.4612,177.4947,340640.0
2015-06-01 12:45:00,211.77,211.83,211.77,211.78,209401.0,177.4864,177.5366,177.4864,177.4947,209401.0
2015-06-01 12:50:00,211.79,211.88,211.77,211.85,378493.0,177.5031,177.5785,177.4864,177.5534,378493.0
2015-06-01 12:55:00,211.84,212.01,211.81,211.98,858163.0,177.545,177.6875,177.5199,177.6624,858163.0
2015-06-01 13:00:00,211.99,212.07,211.93,211.94,661548.0,177.6707,177.7378,177.6205,177.6288,661548.0
2015-06-01 13:05:00,211.94,211.98,211.92,211.96,342180.0,177.6288,177.6624,177.6121,177.6456,342180.0
2015-06-01 13:10:00,211.96,212.04,211.93,211.95,281210.0,177.6456,177.7126,177.6205,177.6372,281210.0
2015-06-01 13:15:00,211.95,211.96,211.83,211.85,796030.0,177.6372,177.6456,177.5366,177.5534,796030.0
2015-06-01 13:20:00,211.86,211.98,211.85,211.98,366292.0,177.5618,177.6624,177.5534,177.6624,366292.0
2015-06-01 13:25:00,211.98,212.02,211.91,212.0,400682.0,177.6624,177.6959,177.6037,177.6791,400682.0
2015-06-01 13:30:00,212.0,212.09,211.95,211.95,928093.0,177.6791,177.7545,177.6372,177.6372,928093.0
2015-06-01 13:35:00,211.96,211.99,211.92,211.96,289787.0,177.6456,177.6707,177.6121,177.6456,289787.0
2015-06-01 13:40:00,211.97,212.02,211.91,211.99,305777.0,177.654,177.6959,177.6037,177.6707,305777.0
2015-06-01 13:45:00,211.99,212.06,211.98,212.05,360207.0,177.6707,177.7294,177.6624,177.721,360207.0
2015-06-01 13:50:00,212.04,212.06,211.92,211.99,320251.0,177.7126,177.7294,177.6121,177.6707,320251.0
2015-06-01 13:55:00,211.99,212.06,211.92,212.03,283168.0,177.6707,177.7294,177.6121,177.7043,283168.0
2015-06-01 14:00:00,212.03,212.11,211.99,212.03,545176.0,177.7043,177.7713,177.6707,177.7043,545176.0
2015-06-01 14:05:00,212.02,212.06,211.98,212.03,326919.0,177.6959,177.7294,177.6624,177.7043,326919.0
2015-06-01 14:10:00,212.03,212.07,211.98,212.01,343330.0,177.7043,177.7378,177.6624,177.6875,343330.0
2015-06-01 14:15:00,212.0,212.15,211.99,212.11,948390.0,177.6791,177.8048,177.6707,177.7713,948390.0
2015-06-01 14:20:00,212.12,212.29,212.08,212.26,1014396.0,177.7797,177.9222,177.7462,177.897,1014396.0
2015-06-01 14:25:00,212.27,212.3,212.23,212.25,546918.0,177.9054,177.9306,177.8719,177.8886,546918.0
2015-06-01 14:30:00,212.25,212.34,212.16,212.18,870437.0,177.8886,177.9641,177.8132,177.83,870437.0
2015-06-01 14:35:00,212.17,212.21,212.1,212.12,568232.0,177.8216,177.8551,177.7629,177.7797,568232.0
2015-06-01 14:40:00,212.12,212.17,212.06,212.16,439219.0,177.7797,177.8216,177.7294,177.8132,439219.0
2015-06-01 14:45:00,212.17,212.24,212.1,212.16,619186.0,177.8216,177.8803,177.7629,177.8132,619186.0
2015-06-01 14:50:00,212.15,212.16,212.04,212.14,631183.0,177.8048,177.8132,177.7126,177.7965,631183.0
2015-06-01 14:55:00,212.14,212.18,212.11,212.16,454676.0,177.7965,177.83,177.7713,177.8132,454676.0
2015-06-01 15:00:00,212.16,212.23,212.14,212.18,387981.0,177.8132,177.8719,177.7965,177.83,387981.0
2015-06-01 15:05:00,212.16,212.26,212.15,212.24,508555.0,177.8132,177.897,177.8048,177.8803,508555.0
2015-06-01 15:10:00,212.24,212.25,212.15,212.21,634413.0,177.8803,177.8886,177.8048,177.8551,634413.0
2015-06-01 15:15:00,212.2,212.23,212.09,212.09,798971.0,177.8467,177.8719,177.7545,177.7545,798971.0
2015-06-01 15:20:00,212.09,212.11,212.03,212.04,834982.0,177.7545,177.7713,177.7043,177.7126,834982.0
2015-06-01 15:25:00,212.03,212.07,212.0,212.02,795710.0,177.7043,177.7378,177.6791,177.6959,795710.0
2015-06-01 15:30:00,212.02,212.03,211.73,211.82,2494540.0,177.6959,177.7043,177.4528,177.5283,2494540.0
2015-06-01 15:35:00,211.8,211.84,211.68,211.7,1453792.0,177.5115,177.545,177.4109,177.4277,1453792.0
2015-06-01 15:40:00,211.7,211.76,211.63,211.69,1644952.0,177.4277,177.478,177.369,177.4193,1644952.0
2015-06-01 15:45:00,211.69,211.73,211.58,211.7,2162869.0,177.4193,177.4528,177.3271,177.4277,2162869.0
2015-06-01 15:50:00,211.7,211.7,211.5,211.54,3353313.0,177.4277,177.4277,177.2601,177.2936,3353313.0
2015-06-01 15:55:00,211.54,211.6,211.46,211.57,4054315.0,177.2936,177.3439,177.2265,177.3187,4054315.0
2015-06-02 09:30:00,211.04,211.14,210.81,210.93,3566214.0,176.8745,176.9583,176.6818,176.7823,3566214.0
2015-06-02 09:35:00,210.94,210.95,210.41,210.46,3159723.0,176.7907,176.7991,176.3465,176.3884,3159723.0
2015-06-02 09:40:00,210.45,210.61,210.28,210.59,3055165.0,176.3801,176.5141,176.2376,176.4974,3055165.0
2015-06-02 09:45:00,210.58,210.59,210.37,210.37,1955797.0,176.489,176.4974,176.313,176.313,1955797.0
2015-06-02 09:50:00,210.38,210.56,210.27,210.56,2557172.0,176.3214,176.4722,176.2292,176.4722,2557172.0
2015-06-02 09:55:00,210.55,210.85,210.51,210.77,1872623.0,176.4639,176.7153,176.4303,176.6482,1872623.0
2015-06-02 10:00:00,210.77,210.96,210.56,210.87,2260901.0,176.6482,176.8075,176.4722,176.7321,2260901.0
2015-06-02 10:05:00,210.87,211.02,210.84,210.97,1393021.0,176.7321,176.8578,176.7069,176.8159,1393021.0
2015-06-02 10:10:00,210.96,211.26,210.96,211.03,1752666.0,176.8075,177.0589,176.8075,176.8662,1752666.0
2015-06-02 10:15:00,211.02,211.17,210.85,210.92,1360396.0,176.8578,176.9835,176.7153,176.774,1360396.0
2015-06-02 10:20:00,210.91,211.17,210.9,211.13,875794.0,176.7656,176.9835,176.7572,176.95,875794.0
2015-06-02 10:25:00,211.14,211.25,210.95,210.99,938035.0,176.9583,177.0505,176.7991,176.8326,938035.0
2015-06-02 10:30:00,210.99,211.13,210.95,211.08,796762.0,176.8326,176.95,176.7991,176.9081,796762.0
2015-06-02 10:35:00,211.07,211.46,211.06,211.36,1785602.0,176.8997,177.2265,176.8913,177.1427,1785602.0
2015-06-02 10:40:00,211.37,211.39,211.3,211.35,728102.0,177.1511,177.1679,177.0924,177.1343,728102.0
2015-06-02 10:45:00,211.35,211.47,211.35,211.44,864640.0,177.1343,177.2349,177.1343,177.2098,864640.0
2015-06-02 10:50:00,211.45,211.45,211.24,211.24,799127.0,177.2182,177.2182,177.0422,177.0422,799127.0
2015-06-02 10:55:00,211.24,211.29,211.15,211.15,785146.0,177.0422,177.0841,176.9667,176.9667,785146.0
2015-06-02 11:00:00,211.16,211.28,211.09,211.22,753694.0,176.9751,177.0757,176.9164,177.0254,753694.0
2015-06-02 11:05:00,211.21,211.4,211.11,211.37,645977.0,177.017,177.1763,176.9332,177.1511,645977.0
2015-06-02 11:10:00,211.37,211.44,211.24,211.3,565783.0,177.1511,177.2098,177.0422,177.0924,565783.0
2015-06-02 11:15:00,211.31,211.34,211.06,211.07,636667.0,177.1008,177.126,176.8913,176.8997,636667.0
2015-06-02 11:20:00,211.07,211.2,211.07,211.18,497088.0,176.8997,177.0086,176.8997,176.9919,497088.0
2015-06-02 11:25:00,211.17,211.18,211.04,211.08,661314.0,176.9835,176.9919,176.8745,176.9081,661314.0
2015-06-02 11:30:00,211.08,211.23,211.05,211.16,510757.0,176.9081,177.0338,176.8829,176.9751,510757.0
2015-06-02 11:35:00,211.15,211.25,211.12,211.21,301708.0,176.9667,177.0505,176.9416,177.017,301708.0
2015-06-02 11:40:00,211.21,211.29,211.19,211.27,359255.0,177.017,177.0841,177.0003,177.0673,359255.0
2015-06-02 11:45:00,211.28,211.29,211.2,211.28,267058.0,177.0757,177.0841,177.0086,177.0757,267058.0
2015-06-02 11:50:00,211.27,211.37,211.23,211.35,385445.0,177.0673,177.1511,177.0338,177.1343,385445.0
2015-06-02 11:55:00,211.34,211.4,211.27,211.37,253741.0,177.126,177.1763,177.0673,177.1511,253741.0
2015-06-02 12:00:00,211.38,211.78,211.35,211.7,1409643.0,177.1595,177.4947,177.1343,177.4277,1409643.0
2015-06-02 12:05:00,211.71,211.99,211.7,211.9,2270822.0,177.4361,177.6707,177.4277,177.5953,2270822.0
2015-06-02 12:10:00,211.89,211.96,211.76,211.76,510581.0,177.5869,177.6456,177.478,177.478,510581.0
2015-06-02 12:15:00,211.76,211.83,211.74,211.75,626335.0,177.478,177.5366,177.4612,177.4696,626335.0
2015-06-02 12:20:00,211.75,211.91,211.75,211.84,395189.0,177.4696,177.6037,177.4696,177.545,395189.0
2015-06-02 12:25:00,211.85,211.9,211.78,211.81,312266.0,177.5534,177.5953,177.4947,177.5199,312266.0
2015-06-02 12:30:00,211.81,211.88,211.8,211.83,406228.0,177.5199,177.5785,177.5115,177.5366,406228.0
2015-06-02 12:35:00,211.84,211.91,211.82,211.86,499087.0,177.545,177.6037,177.5283,177.5618,499087.0
2015-06-02 12:40:00,211.87,211.96,211.81,211.83,1025570.0,177.5702,177.6456,177.5199,177.5366,1025570.0
2015-06-02 12:45:00,211.83,212.0,211.81,212.0,576693.0,177.5366,177.6791,177.5199,177.6791,576693.0
2015-06-02 12:50:00,212.0,212.13,211.97,212.0,1333608.0,177.6791,177.7881,177.654,177.6791,1333608.0
2015-06-02 12:55:00,212.0,212.08,211.99,212.0,897356.0,177.6791,177.7462,177.6707,177.6791,897356.0
2015-06-02 13:00:00,212.0,212.1,211.99,212.06,402964.0,177.6791,177.7629,177.6707,177.7294,402964.0
2015-06-02 13:05:00,212.06,212.07,211.93,211.96,386184.0,177.7294,177.7378,177.6205,177.6456,386184.0
2015-06-02 13:10:00,211.96,212.02,211.95,211.97,160663.0,177.6456,177.6959,177.6372,177.654,160663.0
2015-06-02 13:15:00,211.96,212.06,211.94,212.06,387711.0,177.6456,177.7294,177.6288,177.7294,387711.0
2015-06-02 13:20:00,212.05,212.19,212.01,212.01,828562.0,177.721,177.8384,177.6875,177.6875,828562.0
2015-06-02 13:25:00,212.02,212.03,211.96,211.98,379253.0,177.6959,177.7043,177.6456,177.6624,379253.0
2015-06-02 13:30:00,211.98,212.05,211.87,211.91,735271.0,177.6624,177.721,177.5702,177.6037,735271.0
2015-06-02 13:35:00,211.91,211.99,211.91,211.98,232548.0,177.6037,177.6707,177.6037,177.6624,232548.0
2015-06-02 13:40:00,211.98,212.01,211.96,212.0,161123.0,177.6624,177.6875,177.6456,177.6791,161123.0
2015-06-02 13:45:00,212.01,212.08,212.0,212.03,250241.0,177.6875,177.7462,177.6791,177.7043,250241.0
2015-06-02 13:50:00,212.03,212.17,211.97,212.11,668400.0,177.7043,177.8216,177.654,177.7713,668400.0
2015-06-02 13:55:00,212.12,212.18,212.09,212.11,330984.0,177.7797,177.83,177.7545,177.7713,330984.0
2015-06-02 14:00:00,212.12,212.13,212.05,212.09,464604.0,177.7797,177.7881,177.721,177.7545,464604.0
2015-06-02 14:05:00,212.08,212.15,212.06,212.08,299943.0,177.7462,177.8048,177.7294,177.7462,299943.0
2015-06-02 14:10:00,212.07,212.08,211.81,211.81,1137487.0,177.7378,177.7462,177.5199,177.5199,1137487.0
2015-06-02 14:15:00,211.81,211.87,211.77,211.78,582042.0,177.5199,177.5702,177.4864,177.4947,582042.0
2015-06-02 14:20:00,211.78,211.9,211.75,211.86,738175.0,177.4947,177.5953,177.4696,177.5618,738175.0
2015-06-02 14:25:00,211.87,211.89,211.81,211.84,524496.0,177.5702,177.5869,177.5199,177.545,524496.0
2015-06-02 14:30:00,211.84,211.89,211.81,211.87,417625.0,177.545,177.5869,177.5199,177.5702,417625.0
2015-06-02 14:35:00,211.87,211.89,211.62,211.63,858157.0,177.5702,177.5869,177.3606,177.369,858157.0
2015-06-02 14:40:00,211.62,211.64,211.57,211.59,1028679.0,177.3606,177.3774,177.3187,177.3355,1028679.0
2015-06-02 14:45:00,211.58,211.6,211.44,211.47,948421.0,177.3271,177.3439,177.2098,177.2349,948421.0
2015-06-02 14:50:00,211.49,211.53,211.38,211.53,686127.0,177.2517,177.2852,177.1595,177.2852,686127.0
2015-06-02 14:55:00,211.52,211.67,211.51,211.66,866439.0,177.2768,177.4025,177.2684,177.3942,866439.0
2015-06-02 15:00:00,211.66,211.67,211.57,211.59,528038.0,177.3942,177.4025,177.3187,177.3355,528038.0
2015-06-02 15:05:00,211.59,211.6,211.32,211.49,1156387.0,177.3355,177.3439,177.1092,177.2517,1156387.0
2015-06-02 15:10:00,211.48,211.58,211.38,211.39,823931.0,177.2433,177.3271,177.1595,177.1679,823931.0
2015-06-02 15:15:00,211.39,211.54,211.38,211.48,756268.0,177.1679,177.2936,177.1595,177.2433,756268.0
2015-06-02 15:20:00,211.47,211.57,211.37,211.4,963399.0,177.2349,177.3187,177.1511,177.1763,963399.0
2015-06-02 15:25:00,211.4,211.53,211.37,211.43,669642.0,177.1763,177.2852,177.1511,177.2014,669642.0
2015-06-02 15:30:00,211.43,211.51,211.32,211.5,885469.0,177.2014,177.2684,177.1092,177.2601,885469.0
2015-06-02 15:35:00,211.5,211.58,211.44,211.44,958626.0,177.2601,177.3271,177.2098,177.2098,958626.0
2015-06-02 15:40:00,211.44,211.5,211.39,211.4,1204731.0,177.2098,177.2601,177.1679,177.1763,1204731.0
2015-06-02 15:45:00,211.4,211.42,211.24,211.39,2514347.0,177.1763,177.193,177.0422,177.1679,2514347.0
2015-06-02 15:50:00,211.39,211.42,211.32,211.42,1214316.0,177.1679,177.193,177.1092,177.193,1214316.0
2015-06-02 15:55:00,211.41,211.45,211.33,211.37,3913774.0,177.1846,177.2182,177.1176,177.1511,3913774.0
2015-06-03 09:30:00,211.98,212.16,211.38,211.39,4536129.0,177.6624,177.8132,177.1595,177.1679,4536129.0
2015-06-03 09:35:00,211.39,211.66,211.33,211.53,2158000.0,177.1679,177.3942,177.1176,177.2852,2158000.0
2015-06-03 09:40:00,211.53,211.85,211.44,211.81,1293674.0,177.2852,177.5534,177.2098,177.5199,1293674.0
2015-06-03 09:45:00,211.81,211.95,211.75,211.84,1151062.0,177.5199,177.6372,177.4696,177.545,1151062.0
2015-06-03 09:50:00,211.85,211.91,211.66,211.84,1139316.0,177.5534,177.6037,177.3942,177.545,1139316.0
2015-06-03 09:55:00,211.83,211.98,211.79,211.96,614000.0,177.5366,177.6624,177.5031,177.6456,614000.0
2015-06-03 10:00:00,211.95,211.96,211.57,211.81,1439703.0,177.6372,177.6456,177.3187,177.5199,1439703.0
2015-06-03 10:05:00,211.81,211.91,211.62,211.84,1507746.0,177.5199,177.6037,177.3606,177.545,1507746.0
2015-06-03 10:10:00,211.84,212.39,211.84,212.36,2445386.0,177.545,178.006,177.545,177.9808,2445386.0
2015-06-03 10:15:00,212.37,212.45,212.25,212.29,1358664.0,177.9892,178.0563,177.8886,177.9222,1358664.0
2015-06-03 10:20:00,212.29,212.54,212.29,212.41,1760638.0,177.9222,178.1317,177.9222,178.0227,1760638.0
2015-06-03 10:25:00,212.42,212.49,212.39,212.47,758222.0,178.0311,178.0898,178.006,178.073,758222.0
2015-06-03 10:30:00,212.48,212.67,212.48,212.49,1475218.0,178.0814,178.2407,178.0814,178.0898,1475218.0
2015-06-03 10:35:00,212.49,212.53,212.44,212.52,577827.0,178.0898,178.1233,178.0479,178.1149,577827.0
2015-06-03 10:40:00,212.52,212.52,212.35,212.4,1069791.0,178.1149,178.1149,177.9725,178.0144,1069791.0
2015-06-03 10:45:00,212.4,212.56,212.37,212.55,545656.0,178.0144,178.1485,177.9892,178.1401,545656.0
2015-06-03 10:50:00,212.55,212.57,212.46,212.55,642256.0,178.1401,178.1568,178.0647,178.1401,642256.0
2015-06-03 10:55:00,212.55,212.57,212.48,212.55,399941.0,178.1401,178.1568,178.0814,178.1401,399941.0
2015-06-03 11:00:00,212.54,212.63,212.46,212.5,757763.0,178.1317,178.2071,178.0647,178.0982,757763.0
2015-06-03 11:05:00,212.5,212.52,212.36,212.44,552128.0,178.0982,178.1149,177.9808,178.0479,552128.0
2015-06-03 11:10:00,212.44,212.5,212.37,212.47,409309.0,178.0479,178.0982,177.9892,178.073,409309.0
2015-06-03 11:15:00,212.47,212.53,212.39,212.51,578628.0,178.073,178.1233,178.006,178.1066,578628.0
2015-06-03 11:20:00,212.51,212.52,212.38,212.47,620866.0,178.1066,178.1149,177.9976,178.073,620866.0
2015-06-03 11:25:00,212.47,212.47,212.22,212.28,1499955.0,178.073,178.073,177.8635,177.9138,1499955.0
2015-06-03 11:30:00,212.28,212.4,212.23,212.31,655386.0,177.9138,178.0144,177.8719,177.9389,655386.0
2015-06-03 11:35:00,212.31,212.36,212.18,212.21,779186.0,177.9389,177.9808,177.83,177.8551,779186.0
2015-06-03 11:40:00,212.21,212.21,211.94,212.0,1906934.0,177.8551,177.8551,177.6288,177.6791,1906934.0
2015-06-03 11:45:00,212.0,212.01,211.84,211.87,851365.0,177.6791,177.6875,177.545,177.5702,851365.0
2015-06-03 11:50:00,211.87,211.87,211.69,211.76,1353100.0,177.5702,177.5702,177.4193,177.478,1353100.0
2015-06-03 11:55:00,211.76,211.92,211.72,211.91,958393.0,177.478,177.6121,177.4444,177.6037,958393.0
2015-06-03 12:00:00,211.91,211.97,211.83,211.92,692253.0,177.6037,177.654,177.5366,177.6121,692253.0
2015-06-03 12:05:00,211.92,211.92,211.72,211.85,860157.0,177.6121,177.6121,177.4444,177.5534,860157.0
2015-06-03 12:10:00,211.84,211.91,211.75,211.76,472561.0,177.545,177.6037,177.4696,177.478,472561.0
2015-06-03 12:15:00,211.77,211.88,211.66,211.67,477161.0,177.4864,177.5785,177.3942,177.4025,477161.0
2015-06-03 12:20:00,211.66,211.73,211.56,211.63,1005337.0,177.3942,177.4528,177.3104,177.369,1005337.0
2015-06-03 12:25:00,211.63,211.72,211.51,211.69,1452522.0,177.369,177.4444,177.2684,177.4193,1452522.0
2015-06-03 12:30:00,211.69,211.76,211.55,211.57,1025044.0,177.4193,177.478,177.302,177.3187,1025044.0
2015-06-03 12:35:00,211.58,211.8,211.58,211.74,741370.0,177.3271,177.5115,177.3271,177.4612,741370.0
2015-06-03 12:40:00,211.74,211.79,211.61,211.67,629274.0,177.4612,177.5031,177.3523,177.4025,629274.0
2015-06-03 12:45:00,211.68,211.68,211.53,211.64,520230.0,177.4109,177.4109,177.2852,177.3774,520230.0
2015-06-03 12:50:00,211.64,211.7,211.5,211.7,633059.0,177.3774,177.4277,177.2601,177.4277,633059.0
2015-06-03 12:55:00,211.69,211.85,211.63,211.82,717460.0,177.4193,177.5534,177.369,177.5283,717460.0
2015-06-03 13:00:00,211.83,211.91,211.75,211.78,783945.0,177.5366,177.6037,177.4696,177.4947,783945.0
2015-06-03 13:05:00,211.77,211.87,211.76,211.81,394288.0,177.4864,177.5702,177.478,177.5199,394288.0
2015-06-03 13:10:00,211.8,211.95,211.77,211.89,732643.0,177.5115,177.6372,177.4864,177.5869,732643.0
2015-06-03 13:15:00,211.89,211.96,211.86,211.92,265484.0,177.5869,177.6456,177.5618,177.6121,265484.0
2015-06-03 13:20:00,211.92,211.94,211.75,211.8,638303.0,177.6121,177.6288,177.4696,177.5115,638303.0
2015-06-03 13:25:00,211.8,211.88,211.77,211.86,368599.0,177.5115,177.5785,177.4864,177.5618,368599.0
2015-06-03 13:30:00,211.85,211.86,211.68,211.83,530132.0,177.5534,177.5618,177.4109,177.5366,530132.0
2015-06-03 13:35:00,211.83,211.9,211.77,211.82,235198.0,177.5366,177.5953,177.4864,177.5283,235198.0
2015-06-03 13:40:00,211.82,211.92,211.79,211.82,416968.0,177.5283,177.6121,177.5031,177.5283,416968.0
2015-06-03 13:45:00,211.82,211.83,211.75,211.81,225692.0,177.5283,177.5366,177.4696,177.5199,225692.0
2015-06-03 13:50:00,211.83,211.91,211.82,211.91,321317.0,177.5366,177.6037,177.5283,177.6037,321317.0
2015-06-03 13:55:00,211.9,211.94,211.84,211.9,387049.0,177.5953,177.6288,177.545,177.5953,387049.0
2015-06-03 14:00:00,211.9,212.06,211.89,212.01,1092063.0,177.5953,177.7294,177.5869,177.6875,1092063.0
2015-06-03 14:05:00,212.01,212.12,211.97,211.99,683757.0,177.6875,177.7797,177.654,177.6707,683757.0
2015-06-03 14:10:00,211.99,212.09,211.98,212.08,581940.0,177.6707,177.7545,177.6624,177.7462,581940.0
2015-06-03 14:15:00,212.09,212.19,212.06,212.13,1130533.0,177.7545,177.8384,177.7294,177.7881,1130533.0
2015-06-03 14:20:00,212.14,212.25,212.12,212.23,670434.0,177.7965,177.8886,177.7797,177.8719,670434.0
2015-06-03 14:25:00,212.24,212.25,212.14,212.18,508688.0,177.8803,177.8886,177.7965,177.83,508688.0
2015-06-03 14:30:00,212.19,212.23,212.06,212.09,395451.0,177.8384,177.8719,177.7294,177.7545,395451.0
2015-06-03 14:35:00,212.09,212.14,212.06,212.11,485306.0,177.7545,177.7965,177.7294,177.7713,485306.0
2015-06-03 14:40:00,212.11,212.14,212.07,212.09,249076.0,177.7713,177.7965,177.7378,177.7545,249076.0
2015-06-03 14:45:00,212.09,212.13,212.04,212.06,377829.0,177.7545,177.7881,177.7126,177.7294,377829.0
2015-06-03 14:50:00,212.06,212.11,212.0,212.02,382336.0,177.7294,177.7713,177.6791,177.6959,382336.0
2015-06-03 14:55:00,212.0,212.03,211.93,211.98,544567.0,177.6791,177.7043,177.6205,177.6624,544567.0
2015-06-03 15:00:00,211.98,212.1,211.92,211.98,683578.0,177.6624,177.7629,177.6121,177.6624,683578.0
2015-06-03 15:05:00,211.99,212.06,211.98,212.01,428793.0,177.6707,177.7294,177.6624,177.6875,428793.0
2015-06-03 15:10:00,212.0,212.08,212.0,212.02,257815.0,177.6791,177.7462,177.6791,177.6959,257815.0
2015-06-03 15:15:00,212.03,212.03,211.74,211.82,1404837.0,177.7043,177.7043,177.4612,177.5283,1404837.0
2015-06-03 15:20:00,211.81,211.86,211.74,211.84,928090.0,177.5199,177.5618,177.4612,177.545,928090.0
2015-06-03 15:25:00,211.84,211.93,211.82,211.84,1032952.0,177.545,177.6205,177.5283,177.545,1032952.0
2015-06-03 15:30:00,211.84,211.88,211.78,211.87,823630.0,177.545,177.5785,177.4947,177.5702,823630.0
2015-06-03 15:35:00,211.86,212.03,211.85,212.01,1080090.0,177.5618,177.7043,177.5534,177.6875,1080090.0
2015-06-03 15:40:00,212.0,212.03,211.86,211.95,1063277.0,177.6791,177.7043,177.5618,177.6372,1063277.0
2015-06-03 15:45:00,211.95,211.96,211.85,211.86,1166013.0,177.6372,177.6456,177.5534,177.5618,1166013.0
2015-06-03 15:50:00,211.85,211.9,211.8,211.87,1095701.0,177.5534,177.5953,177.5115,177.5702,1095701.0
2015-06-03 15:55:00,211.86,211.94,211.78,211.93,3197044.0,177.5618,177.6288,177.4947,177.6205,3197044.0
2015-06-04 09:30:00,211.07,211.23,210.83,210.88,4178181.0,176.8997,177.0338,176.6985,176.7404,4178181.0
2015-06-04 09:35:00,210.89,211.0,210.6,210.94,2908235.0,176.7488,176.841,176.5058,176.7907,2908235.0
2015-06-04 09:40:00,210.94,211.29,210.91,211.1,2310093.0,176.7907,177.0841,176.7656,176.9248,2310093.0
2015-06-04 09:45:00,211.09,211.13,210.89,210.97,1460160.0,176.9164,176.95,176.7488,176.8159,1460160.0
2015-06-04 09:50:00,210.97,211.35,210.83,211.33,1335724.0,176.8159,177.1343,176.6985,177.1176,1335724.0
2015-06-04 09:55:00,211.33,211.44,211.31,211.34,1275029.0,177.1176,177.2098,177.1008,177.126,1275029.0
2015-06-04 10:00:00,211.34,211.75,211.32,211.63,2040007.0,177.126,177.4696,177.1092,177.369,2040007.0
2015-06-04 10:05:00,211.63,211.75,211.57,211.66,1022157.0,177.369,177.4696,177.3187,177.3942,1022157.0
2015-06-04 10:10:00,211.66,211.78,211.52,211.52,1094232.0,177.3942,177.4947,177.2768,177.2768,1094232.0
2015-06-04 10:15:00,211.52,211.56,211.45,211.53,728727.0,177.2768,177.3104,177.2182,177.2852,728727.0
2015-06-04 10:20:00,211.52,211.62,211.4,211.4,647322.0,177.2768,177.3606,177.1763,177.1763,647322.0
2015-06-04 10:25:00,211.41,211.42,211.21,211.29,692759.0,177.1846,177.193,177.017,177.0841,692759.0
2015-06-04 10:30:00,211.29,211.29,210.88,210.98,1888063.0,177.0841,177.0841,176.7404,176.8242,1888063.0
2015-06-04 10:35:00,210.98,211.09,210.8,211.0,1380255.0,176.8242,176.9164,176.6734,176.841,1380255.0
2015-06-04 10:40:00,211.01,211.27,210.99,211.18,925355.0,176.8494,177.0673,176.8326,176.9919,925355.0
2015-06-04 10:45:00,211.18,211.21,211.05,211.21,622234.0,176.9919,177.017,176.8829,177.017,622234.0
2015-06-04 10:50:00,211.21,211.25,211.06,211.11,529366.0,177.017,177.0505,176.8913,176.9332,529366.0
2015-06-04 10:55:00,211.11,211.15,210.86,210.88,753585.0,176.9332,176.9667,176.7237,176.7404,753585.0
2015-06-04 11:00:00,210.88,210.91,210.75,210.84,1321765.0,176.7404,176.7656,176.6315,176.7069,1321765.0
2015-06-04 11:05:00,210.83,210.83,210.48,210.61,3035158.0,176.6985,176.6985,176.4052,176.5141,3035158.0
2015-06-04 11:10:00,210.61,211.1,210.53,211.03,1973513.0,176.5141,176.9248,176.4471,176.8662,1973513.0
2015-06-04 11:15:00,211.02,211.02,210.77,210.87,856282.0,176.8578,176.8578,176.6482,176.7321,856282.0
2015-06-04 11:20:00,210.86,210.98,210.76,210.95,489777.0,176.7237,176.8242,176.6399,176.7991,489777.0
2015-06-04 11:25:00,210.94,211.07,210.81,210.83,640495.0,176.7907,176.8997,176.6818,176.6985,640495.0
2015-06-04 11:30:00,210.84,210.86,210.57,210.64,1496204.0,176.7069,176.7237,176.4806,176.5393,1496204.0
2015-06-04 11:35:00,210.64,210.67,210.47,210.59,1898813.0,176.5393,176.5644,176.3968,176.4974,1898813.0
2015-06-04 11:40:00,210.58,210.81,210.52,210.53,949459.0,176.489,176.6818,176.4387,176.4471,949459.0
2015-06-04 11:45:00,210.52,210.53,210.36,210.49,1782145.0,176.4387,176.4471,176.3046,176.4136,1782145.0
2015-06-04 11:50:00,210.49,210.71,210.48,210.62,1040606.0,176.4136,176.598,176.4052,176.5225,1040606.0
2015-06-04 11:55:00,210.61,210.73,210.42,210.59,1369110.0,176.5141,176.6147,176.3549,176.4974,1369110.0
2015-06-04 12:00:00,210.58,210.67,210.5,210.56,1307877.0,176.489,176.5644,176.422,176.4722,1307877.0
2015-06-04 12:05:00,210.56,210.73,210.52,210.69,713263.0,176.4722,176.6147,176.4387,176.5812,713263.0
2015-06-04 12:10:00,210.69,210.77,210.58,210.66,463385.0,176.5812,176.6482,176.489,176.5561,463385.0
2015-06-04 12:15:00,210.66,210.74,210.61,210.64,392915.0,176.5561,176.6231,176.5141,176.5393,392915.0
2015-06-04 12:20:00,210.64,210.64,210.52,210.58,977877.0,176.5393,176.5393,176.4387,176.489,977877.0
2015-06-04 12:25:00,210.59,210.66,210.54,210.58,773832.0,176.4974,176.5561,176.4555,176.489,773832.0
2015-06-04 12:30:00,210.59,210.81,210.49,210.79,1105683.0,176.4974,176.6818,176.4136,176.665,1105683.0
2015-06-04 12:35:00,210.79,210.81,210.66,210.73,607309.0,176.665,176.6818,176.5561,176.6147,607309.0
2015-06-04 12:40:00,210.73,210.73,210.56,210.62,490386.0,176.6147,176.6147,176.4722,176.5225,490386.0
2015-06-04 12:45:00,210.61,210.76,210.61,210.68,327279.0,176.5141,176.6399,176.5141,176.5728,327279.0
2015-06-04 12:50:00,210.68,210.71,210.58,210.64,349244.0,176.5728,176.598,176.489,176.5393,349244.0
2015-06-04 12:55:00,210.63,210.65,210.47,210.5,1342648.0,176.5309,176.5477,176.3968,176.422,1342648.0
2015-06-04 13:00:00,210.5,210.51,210.27,210.35,1566937.0,176.422,176.4303,176.2292,176.2962,1566937.0
2015-06-04 13:05:00,210.34,210.38,210.1,210.19,2270419.0,176.2879,176.3214,176.0867,176.1621,2270419.0
2015-06-04 13:10:00,210.18,210.37,210.16,210.23,2371798.0,176.1538,176.313,176.137,176.1957,2371798.0
2015-06-04 13:15:00,210.24,210.24,209.85,209.97,3629879.0,176.204,176.204,175.8772,175.9778,3629879.0
2015-06-04 13:20:00,209.97,209.97,209.76,209.97,1794925.0,175.9778,175.9778,175.8018,175.9778,1794925.0
2015-06-04 13:25:00,209.97,210.06,209.9,209.97,1350574.0,175.9778,176.0532,175.9191,175.9778,1350574.0
2015-06-04 13:30:00,209.97,210.0,209.82,209.94,1496573.0,175.9778,176.0029,175.852,175.9526,1496573.0
2015-06-04 13:35:00,209.95,210.09,209.86,210.09,1345565.0,175.961,176.0783,175.8856,176.0783,1345565.0
2015-06-04 13:40:00,210.08,210.1,209.98,210.05,859630.0,176.07,176.0867,175.9861,176.0448,859630.0
2015-06-04 13:45:00,210.05,210.06,209.83,209.84,1159316.0,176.0448,176.0532,175.8604,175.8688,1159316.0
2015-06-04 13:50:00,209.85,210.03,209.81,209.95,855363.0,175.8772,176.028,175.8437,175.961,855363.0
2015-06-04 13:55:00,209.95,209.97,209.81,209.93,658202.0,175.961,175.9778,175.8437,175.9442,658202.0
2015-06-04 14:00:00,209.91,210.02,209.78,210.01,973248.0,175.9275,176.0197,175.8185,176.0113,973248.0
2015-06-04 14:05:00,210.0,210.02,209.81,209.94,862367.0,176.0029,176.0197,175.8437,175.9526,862367.0
2015-06-04 14:10:00,209.93,210.23,209.84,210.16,1035417.0,175.9442,176.1957,175.8688,176.137,1035417.0
2015-06-04 14:15:00,210.17,210.24,210.08,210.15,679385.0,176.1454,176.204,176.07,176.1286,679385.0
2015-06-04 14:20:00,210.15,210.35,210.12,210.29,969502.0,176.1286,176.2962,176.1035,176.246,969502.0
2015-06-04 14:25:00,210.29,210.34,210.1,210.11,717901.0,176.246,176.2879,176.0867,176.0951,717901.0
2015-06-04 14:30:00,210.11,210.19,210.06,210.11,785793.0,176.0951,176.1621,176.0532,176.0951,785793.0
2015-06-04 14:35:00,210.11,210.12,209.97,210.06,996512.0,176.0951,176.1035,175.9778,176.0532,996512.0
2015-06-04 14:40:00,210.07,210.2,210.04,210.14,813155.0,176.0616,176.1705,176.0364,176.1202,813155.0
2015-06-04 14:45:00,210.14,210.2,210.02,210.06,669599.0,176.1202,176.1705,176.0197,176.0532,669599.0
2015-06-04 14:50:00,210.06,210.2,210.04,210.07,577539.0,176.0532,176.1705,176.0364,176.0616,577539.0
2015-06-04 14:55:00,210.07,210.22,210.02,210.13,615939.0,176.0616,176.1873,176.0197,176.1119,615939.0
2015-06-04 15:00:00,210.13,210.32,210.12,210.32,1019521.0,176.1119,176.2711,176.1035,176.2711,1019521.0
2015-06-04 15:05:00,210.32,211.86,210.14,210.22,1913142.0,176.2711,177.5618,176.1202,176.1873,1913142.0
2015-06-04 15:10:00,210.22,210.24,210.08,210.2,674603.0,176.1873,176.204,176.07,176.1705,674603.0
2015-06-04 15:15:00,210.19,210.2,209.88,209.95,2091642.0,176.1621,176.1705,175.9023,175.961,2091642.0
2015-06-04 15:20:00,209.95,210.02,209.86,209.88,1307640.0,175.961,176.0197,175.8856,175.9023,1307640.0
2015-06-04 15:25:00,209.88,210.04,209.84,209.91,1410999.0,175.9023,176.0364,175.8688,175.9275,1410999.0
2015-06-04 15:30:00,209.9,209.96,209.79,209.88,1896118.0,175.9191,175.9694,175.8269,175.9023,1896118.0
2015-06-04 15:35:00,209.88,209.92,209.8,209.92,1531546.0,175.9023,175.9359,175.8353,175.9359,1531546.0
2015-06-04 15:40:00,209.91,210.03,209.88,209.93,2012603.0,175.9275,176.028,175.9023,175.9442,2012603.0
2015-06-04 15:45:00,209.92,209.96,209.87,209.89,2263238.0,175.9359,175.9694,175.8939,175.9107,2263238.0
2015-06-04 15:50:00,209.89,209.9,209.75,209.86,3105868.0,175.9107,175.9191,175.7934,175.8856,3105868.0
2015-06-04 15:55:00,209.86,210.22,209.83,210.22,6755940.0,175.8856,176.1873,175.8604,176.1873,6755940.0
2015-06-05 09:30:00,209.95,210.17,209.45,209.5,4055071.0,175.961,176.1454,175.5419,175.5838,4055071.0
2015-06-05 09:35:00,209.49,209.63,209.18,209.18,4465985.0,175.5755,175.6928,175.3157,175.3157,4465985.0
2015-06-05 09:40:00,209.19,209.36,208.98,209.29,2747013.0,175.324,175.4665,175.148,175.4078,2747013.0
2015-06-05 09:45:00,209.28,209.45,209.18,209.23,2335232.0,175.3995,175.5419,175.3157,175.3576,2335232.0
2015-06-05 09:50:00,209.23,209.67,209.21,209.65,2100870.0,175.3576,175.7263,175.3408,175.7096,2100870.0
2015-06-05 09:55:00,209.65,209.73,209.52,209.68,1684547.0,175.7096,175.7766,175.6006,175.7347,1684547.0
2015-06-05 10:00:00,209.7,210.24,209.66,210.15,3587446.0,175.7515,176.204,175.7179,176.1286,3587446.0
2015-06-05 10:05:00,210.15,210.31,209.99,210.0,1986193.0,176.1286,176.2627,175.9945,176.0029,1986193.0
2015-06-05 10:10:00,210.01,210.02,209.85,209.93,1383589.0,176.0113,176.0197,175.8772,175.9442,1383589.0
2015-06-05 10:15:00,209.93,210.08,209.91,210.03,848360.0,175.9442,176.07,175.9275,176.028,848360.0
2015-06-05 10:20:00,210.05,210.39,210.02,210.37,1285098.0,176.0448,176.3298,176.0197,176.313,1285098.0
2015-06-05 10:25:00,210.37,210.41,210.18,210.22,1115777.0,176.313,176.3465,176.1538,176.1873,1115777.0
2015-06-05 10:30:00,210.22,210.41,210.22,210.37,952507.0,176.1873,176.3465,176.1873,176.313,952507.0
2015-06-05 10:35:00,210.37,210.58,210.37,210.49,1066143.0,176.313,176.489,176.313,176.4136,1066143.0
2015-06-05 10:40:00,210.49,210.58,210.22,210.28,1576008.0,176.4136,176.489,176.1873,176.2376,1576008.0
2015-06-05 10:45:00,210.29,210.3,209.95,210.0,1942116.0,176.246,176.2543,175.961,176.0029,1942116.0
2015-06-05 10:50:00,210.0,210.08,209.79,209.9,1490229.0,176.0029,176.07,175.8269,175.9191,1490229.0
2015-06-05 10:55:00,209.89,210.01,209.79,209.96,1298082.0,175.9107,176.0113,175.8269,175.9694,1298082.0
2015-06-05 11:00:00,209.96,210.15,209.88,210.15,908233.0,175.9694,176.1286,175.9023,176.1286,908233.0
2015-06-05 11:05:00,210.14,210.16,209.95,210.01,779404.0,176.1202,176.137,175.961,176.0113,779404.0
2015-06-05 11:10:00,210.02,210.11,209.96,209.96,656288.0,176.0197,176.0951,175.9694,175.9694,656288.0
2015-06-05 11:15:00,209.97,210.07,209.86,210.05,581230.0,175.9778,176.0616,175.8856,176.0448,581230.0
2015-06-05 11:20:00,210.05,210.22,210.05,210.08,1169719.0,176.0448,176.1873,176.0448,176.07,1169719.0
2015-06-05 11:25:00,210.09,210.16,209.91,210.07,791228.0,176.0783,176.137,175.9275,176.0616,791228.0
2015-06-05 11:30:00,210.08,210.15,209.84,209.86,608660.0,176.07,176.1286,175.8688,175.8856,608660.0
2015-06-05 11:35:00,209.86,209.95,209.81,209.93,578726.0,175.8856,175.961,175.8437,175.9442,578726.0
2015-06-05 11:40:00,209.93,210.0,209.88,209.91,427138.0,175.9442,176.0029,175.9023,175.9275,427138.0
2015-06-05 11:45:00,209.91,209.96,209.79,209.95,656858.0,175.9275,175.9694,175.8269,175.961,656858.0
2015-06-05 11:50:00,209.95,210.04,209.83,209.99,707277.0,175.961,176.0364,175.8604,175.9945,707277.0
2015-06-05 11:55:00,209.99,210.01,209.89,209.97,495795.0,175.9945,176.0113,175.9107,175.9778,495795.0
2015-06-05 12:00:00,209.96,209.98,209.8,209.81,746850.0,175.9694,175.9861,175.8353,175.8437,746850.0
2015-06-05 12:05:00,209.82,209.9,209.76,209.89,655121.0,175.852,175.9191,175.8018,175.9107,655121.0
2015-06-05 12:10:00,209.88,209.95,209.83,209.88,523961.0,175.9023,175.961,175.8604,175.9023,523961.0
2015-06-05 12:15:00,209.88,209.93,209.82,209.89,360525.0,175.9023,175.9442,175.852,175.9107,360525.0
2015-06-05 12:20:00,209.89,209.92,209.69,209.76,730398.0,175.9107,175.9359,175.7431,175.8018,730398.0
2015-06-05 12:25:00,209.76,209.78,209.6,209.63,647364.0,175.8018,175.8185,175.6677,175.6928,647364.0
2015-06-05 12:30:00,209.62,209.66,209.47,209.62,886393.0,175.6844,175.7179,175.5587,175.6844,886393.0
2015-06-05 12:35:00,209.63,209.65,209.52,209.62,772171.0,175.6928,175.7096,175.6006,175.6844,772171.0
2015-06-05 12:40:00,209.61,209.97,209.47,209.83,1674296.0,175.676,175.9778,175.5587,175.8604,1674296.0
2015-06-05 12:45:00,209.82,209.86,209.76,209.85,486940.0,175.852,175.8856,175.8018,175.8772,486940.0
2015-06-05 12:50:00,209.85,210.05,209.84,210.04,983318.0,175.8772,176.0448,175.8688,176.0364,983318.0
2015-06-05 12:55:00,210.03,210.07,209.96,210.01,398427.0,176.028,176.0616,175.9694,176.0113,398427.0
2015-06-05 13:00:00,210.01,210.02,209.93,210.01,355036.0,176.0113,176.0197,175.9442,176.0113,355036.0
2015-06-05 13:05:00,210.01,210.04,209.97,210.0,503789.0,176.0113,176.0364,175.9778,176.0029,503789.0
2015-06-05 13:10:00,210.01,210.02,209.87,209.88,487266.0,176.0113,176.0197,175.8939,175.9023,487266.0
2015-06-05 13:15:00,209.88,209.98,209.82,209.98,783718.0,175.9023,175.9861,175.852,175.9861,783718.0
2015-06-05 13:20:00,209.98,210.01,209.96,209.97,392117.0,175.9861,176.0113,175.9694,175.9778,392117.0
2015-06-05 13:25:00,209.97,210.07,209.87,210.02,745833.0,175.9778,176.0616,175.8939,176.0197,745833.0
2015-06-05 13:30:00,210.0,210.15,209.99,210.09,677260.0,176.0029,176.1286,175.9945,176.0783,677260.0
2015-06-05 13:35:00,210.09,210.11,209.95,210.05,346803.0,176.0783,176.0951,175.961,176.0448,346803.0
2015-06-05 13:40:00,210.04,210.05,209.89,209.95,382183.0,176.0364,176.0448,175.9107,175.961,382183.0
2015-06-05 13:45:00,209.94,209.97,209.81,209.84,558942.0,175.9526,175.9778,175.8437,175.8688,558942.0
2015-06-05 13:50:00,209.84,210.05,209.82,209.92,837233.0,175.8688,176.0448,175.852,175.9359,837233.0
2015-06-05 13:55:00,209.92,209.95,209.87,209.87,252225.0,175.9359,175.961,175.8939,175.8939,252225.0
2015-06-05 14:00:00,209.88,210.02,209.86,210.01,470996.0,175.9023,176.0197,175.8856,176.0113,470996.0
2015-06-05 14:05:00,210.01,210.04,209.96,209.99,512488.0,176.0113,176.0364,175.9694,175.9945,512488.0
2015-06-05 14:10:00,209.99,210.07,209.96,210.07,398341.0,175.9945,176.0616,175.9694,176.0616,398341.0
2015-06-05 14:15:00,210.07,210.17,210.06,210.15,586780.0,176.0616,176.1454,176.0532,176.1286,586780.0
2015-06-05 14:20:00,210.15,210.16,209.96,210.01,640768.0,176.1286,176.137,175.9694,176.0113,640768.0
2015-06-05 14:25:00,210.01,210.04,209.9,209.97,485457.0,176.0113,176.0364,175.9191,175.9778,485457.0
2015-06-05 14:30:00,209.96,210.01,209.91,209.99,284710.0,175.9694,176.0113,175.9275,175.9945,284710.0
2015-06-05 14:35:00,210.0,210.06,209.96,209.97,344506.0,176.0029,176.0532,175.9694,175.9778,344506.0
2015-06-05 14:40:00,209.96,210.0,209.88,209.89,410998.0,175.9694,176.0029,175.9023,175.9107,410998.0
2015-06-05 14:45:00,209.89,209.97,209.8,209.87,665374.0,175.9107,175.9778,175.8353,175.8939,665374.0
2015-06-05 14:50:00,209.87,210.12,209.86,210.12,721482.0,175.8939,176.1035,175.8856,176.1035,721482.0
2015-06-05 14:55:00,210.11,210.11,209.89,209.95,1201764.0,176.0951,176.0951,175.9107,175.961,1201764.0
2015-06-05 15:00:00,209.94,210.09,209.94,209.95,539625.0,175.9526,176.0783,175.9526,175.961,539625.0
2015-06-05 15:05:00,209.95,210.05,209.9,209.94,861113.0,175.961,176.0448,175.9191,175.9526,861113.0
2015-06-05 15:10:00,209.94,210.0,209.91,210.0,405230.0,175.9526,176.0029,175.9275,176.0029,405230.0
2015-06-05 15:15:00,210.0,210.0,209.83,209.84,741502.0,176.0029,176.0029,175.8604,175.8688,741502.0
2015-06-05 15:20:00,209.83,209.86,209.73,209.81,1019817.0,175.8604,175.8856,175.7766,175.8437,1019817.0
2015-06-05 15:25:00,209.81,209.82,209.68,209.75,841408.0,175.8437,175.852,175.7347,175.7934,841408.0
2015-06-05 15:30:00,209.76,209.94,209.72,209.9,991358.0,175.8018,175.9526,175.7682,175.9191,991358.0
2015-06-05 15:35:00,209.9,209.9,209.61,209.64,1780891.0,175.9191,175.9191,175.676,175.7012,1780891.0
2015-06-05 15:40:00,209.65,209.71,209.56,209.66,1389401.0,175.7096,175.7599,175.6341,175.7179,1389401.0
2015-06-05 15:45:00,209.65,209.83,209.61,209.81,1752926.0,175.7096,175.8604,175.676,175.8437,1752926.0
2015-06-05 15:50:00,209.81,209.81,209.7,209.77,2089332.0,175.8437,175.8437,175.7515,175.8101,2089332.0
2015-06-05 15:55:00,209.78,209.89,209.69,209.79,4397401.0,175.8185,175.9107,175.7431,175.8269,4397401.0
2015-06-08 09:30:00,209.64,209.7,209.3,209.59,2603580.0,175.7012,175.7515,175.4162,175.6593,2603580.0
2015-06-08 09:35:00,209.58,209.81,209.51,209.64,2187212.0,175.6509,175.8437,175.5922,175.7012,2187212.0
2015-06-08 09:40:00,209.63,209.82,209.39,209.4,1421232.0,175.6928,175.852,175.4917,175.5,1421232.0
2015-06-08 09:45:00,209.39,209.67,209.36,209.58,1553486.0,175.4917,175.7263,175.4665,175.6509,1553486.0
2015-06-08 09:50:00,209.57,209.58,209.17,209.33,1651066.0,175.6425,175.6509,175.3073,175.4414,1651066.0
2015-06-08 09:55:00,209.33,209.41,209.24,209.33,792686.0,175.4414,175.5084,175.3659,175.4414,792686.0
2015-06-08 10:00:00,209.33,209.42,209.15,209.39,1370322.0,175.4414,175.5168,175.2905,175.4917,1370322.0
2015-06-08 10:05:00,209.39,209.48,209.31,209.33,1408663.0,175.4917,175.5671,175.4246,175.4414,1408663.0
2015-06-08 10:10:00,209.34,209.44,209.23,209.35,964212.0,175.4497,175.5336,175.3576,175.4581,964212.0
2015-06-08 10:15:00,209.36,209.4,209.25,209.29,721445.0,175.4665,175.5,175.3743,175.4078,721445.0
2015-06-08 10:20:00,209.28,209.49,209.22,209.49,1108915.0,175.3995,175.5755,175.3492,175.5755,1108915.0
2015-06-08 10:25:00,209.49,209.49,209.32,209.39,637014.0,175.5755,175.5755,175.433,175.4917,637014.0
2015-06-08 10:30:00,209.38,209.51,209.23,209.42,949051.0,175.4833,175.5922,175.3576,175.5168,949051.0
2015-06-08 10:35:00,209.43,209.47,209.35,209.36,525821.0,175.5252,175.5587,175.4581,175.4665,525821.0
2015-06-08 10:40:00,209.36,209.51,209.32,209.32,445143.0,175.4665,175.5922,175.433,175.433,445143.0
2015-06-08 10:45:00,209.31,209.37,209.24,209.31,679011.0,175.4246,175.4749,175.3659,175.4246,679011.0
2015-06-08 10:50:00,209.3,209.36,209.2,209.22,529573.0,175.4162,175.4665,175.3324,175.3492,529573.0
2015-06-08 10:55:00,209.22,209.32,209.2,209.23,536984.0,175.3492,175.433,175.3324,175.3576,536984.0
2015-06-08 11:00:00,209.23,209.39,209.15,209.27,685767.0,175.3576,175.4917,175.2905,175.3911,685767.0
2015-06-08 11:05:00,209.28,209.42,209.12,209.31,1158803.0,175.3995,175.5168,175.2654,175.4246,1158803.0
2015-06-08 11:10:00,209.32,209.35,209.16,209.25,740819.0,175.433,175.4581,175.2989,175.3743,740819.0
2015-06-08 11:15:00,209.26,209.35,209.2,209.31,376410.0,175.3827,175.4581,175.3324,175.4246,376410.0
2015-06-08 11:20:00,209.31,209.47,209.31,209.37,670415.0,175.4246,175.5587,175.4246,175.4749,670415.0
2015-06-08 11:25:00,209.38,209.43,209.12,209.16,635070.0,175.4833,175.5252,175.2654,175.2989,635070.0
2015-06-08 11:30:00,209.15,209.18,209.07,209.13,686806.0,175.2905,175.3157,175.2235,175.2737,686806.0
2015-06-08 11:35:00,209.14,209.19,209.08,209.14,654104.0,175.2821,175.324,175.2318,175.2821,654104.0
2015-06-08 11:40:00,209.14,209.26,209.03,209.21,1014129.0,175.2821,175.3827,175.1899,175.3408,1014129.0
2015-06-08 11:45:00,209.21,209.22,209.11,209.15,483984.0,175.3408,175.3492,175.257,175.2905,483984.0
2015-06-08 11:50:00,209.14,209.17,208.96,209.03,843616.0,175.2821,175.3073,175.1313,175.1899,843616.0
2015-06-08 11:55:00,209.02,209.1,209.01,209.04,426739.0,175.1816,175.2486,175.1732,175.1983,426739.0
2015-06-08 12:00:00,209.03,209.1,208.99,209.05,456521.0,175.1899,175.2486,175.1564,175.2067,456521.0
2015-06-08 12:05:00,209.05,209.12,209.03,209.1,282607.0,175.2067,175.2654,175.1899,175.2486,282607.0
2015-06-08 12:10:00,209.1,209.14,209.07,209.08,372590.0,175.2486,175.2821,175.2235,175.2318,372590.0
2015-06-08 12:15:00,209.08,209.16,209.06,209.11,776398.0,175.2318,175.2989,175.2151,175.257,776398.0
2015-06-08 12:20:00,209.12,209.14,209.08,209.14,290817.0,175.2654,175.2821,175.2318,175.2821,290817.0
2015-06-08 12:25:00,209.14,209.14,209.05,209.09,365665.0,175.2821,175.2821,175.2067,175.2402,365665.0
2015-06-08 12:30:00,209.09,209.17,209.03,209.14,399584.0,175.2402,175.3073,175.1899,175.2821,399584.0
2015-06-08 12:35:00,209.14,209.19,209.04,209.07,349061.0,175.2821,175.324,175.1983,175.2235,349061.0
2015-06-08 12:40:00,209.07,209.09,208.96,208.97,403366.0,175.2235,175.2402,175.1313,175.1396,403366.0
2015-06-08 12:45:00,208.96,208.99,208.87,208.91,1054234.0,175.1313,175.1564,175.0558,175.0894,1054234.0
2015-06-08 12:50:00,208.91,208.92,208.88,208.89,348683.0,175.0894,175.0977,175.0642,175.0726,348683.0
2015-06-08 12:55:00,208.88,208.88,208.77,208.78,972750.0,175.0642,175.0642,174.972,174.9804,972750.0
2015-06-08 13:00:00,208.78,208.88,208.76,208.83,609741.0,174.9804,175.0642,174.9636,175.0223,609741.0
2015-06-08 13:05:00,208.83,208.86,208.75,208.77,589064.0,175.0223,175.0475,174.9553,174.972,589064.0
2015-06-08 13:10:00,208.77,208.82,208.74,208.74,326794.0,174.972,175.0139,174.9469,174.9469,326794.0
2015-06-08 13:15:00,208.75,208.76,208.7,208.75,508395.0,174.9553,174.9636,174.9134,174.9553,508395.0
2015-06-08 13:20:00,208.75,208.85,208.74,208.8,577326.0,174.9553,175.0391,174.9469,174.9972,577326.0
2015-06-08 13:25:00,208.8,208.8,208.69,208.69,352396.0,174.9972,174.9972,174.905,174.905,352396.0
2015-06-08 13:30:00,208.69,208.7,208.5,208.52,1176972.0,174.905,174.9134,174.7457,174.7625,1176972.0
2015-06-08 13:35:00,208.52,208.54,208.42,208.51,1016521.0,174.7625,174.7793,174.6787,174.7541,1016521.0
2015-06-08 13:40:00,208.5,208.61,208.5,208.6,730574.0,174.7457,174.8379,174.7457,174.8295,730574.0
2015-06-08 13:45:00,208.59,208.66,208.57,208.66,549343.0,174.8212,174.8798,174.8044,174.8798,549343.0
2015-06-08 13:50:00,208.66,208.7,208.56,208.68,939166.0,174.8798,174.9134,174.796,174.8966,939166.0
2015-06-08 13:55:00,208.68,208.81,208.66,208.69,1243707.0,174.8966,175.0056,174.8798,174.905,1243707.0
2015-06-08 14:00:00,208.7,208.71,208.57,208.64,520411.0,174.9134,174.9217,174.8044,174.8631,520411.0
2015-06-08 14:05:00,208.64,208.66,208.5,208.51,584038.0,174.8631,174.8798,174.7457,174.7541,584038.0
2015-06-08 14:10:00,208.51,208.62,208.47,208.58,515125.0,174.7541,174.8463,174.7206,174.8128,515125.0
2015-06-08 14:15:00,208.58,208.63,208.51,208.59,406693.0,174.8128,174.8547,174.7541,174.8212,406693.0
2015-06-08 14:20:00,208.59,208.67,208.59,208.67,375589.0,174.8212,174.8882,174.8212,174.8882,375589.0
2015-06-08 14:25:00,208.67,208.77,208.64,208.77,720744.0,174.8882,174.972,174.8631,174.972,720744.0
2015-06-08 14:30:00,208.77,209.05,208.76,209.03,2223572.0,174.972,175.2067,174.9636,175.1899,2223572.0
2015-06-08 14:35:00,209.04,209.12,208.98,208.99,1324887.0,175.1983,175.2654,175.148,175.1564,1324887.0
2015-06-08 14:40:00,208.98,209.15,208.96,209.08,1455402.0,175.148,175.2905,175.1313,175.2318,1455402.0
2015-06-08 14:45:00,209.07,209.13,209.0,209.04,488344.0,175.2235,175.2737,175.1648,175.1983,488344.0
2015-06-08 14:50:00,209.05,209.26,209.04,209.11,1458365.0,175.2067,175.3827,175.1983,175.257,1458365.0
2015-06-08 14:55:00,209.11,209.14,209.05,209.13,483296.0,175.257,175.2821,175.2067,175.2737,483296.0
2015-06-08 15:00:00,209.12,209.15,208.98,209.0,577097.0,175.2654,175.2905,175.148,175.1648,577097.0
2015-06-08 15:05:00,209.01,209.12,208.99,209.01,750913.0,175.1732,175.2654,175.1564,175.1732,750913.0
2015-06-08 15:10:00,209.0,209.03,208.88,209.02,768851.0,175.1648,175.1899,175.0642,175.1816,768851.0
2015-06-08 15:15:00,209.01,209.05,208.93,209.0,743868.0,175.1732,175.2067,175.1061,175.1648,743868.0
2015-06-08 15:20:00,209.0,209.05,208.78,208.82,1073624.0,175.1648,175.2067,174.9804,175.0139,1073624.0
2015-06-08 15:25:00,208.82,208.95,208.74,208.88,969754.0,175.0139,175.1229,174.9469,175.0642,969754.0
2015-06-08 15:30:00,208.87,208.95,208.81,208.81,676790.0,175.0558,175.1229,175.0056,175.0056,676790.0
2015-06-08 15:35:00,208.81,208.81,208.64,208.66,1468448.0,175.0056,175.0056,174.8631,174.8798,1468448.0
2015-06-08 15:40:00,208.67,208.79,208.64,208.73,1541401.0,174.8882,174.9888,174.8631,174.9385,1541401.0
2015-06-08 15:45:00,208.72,208.81,208.66,208.74,1941795.0,174.9301,175.0056,174.8798,174.9469,1941795.0
2015-06-08 15:50:00,208.73,208.81,208.59,208.59,2083128.0,174.9385,175.0056,174.8212,174.8212,2083128.0
2015-06-08 15:55:00,208.6,208.61,208.39,208.47,5213274.0,174.8295,174.8379,174.6535,174.7206,5213274.0
2015-06-09 09:30:00,208.45,208.82,208.4,208.69,3212167.0,174.7038,175.0139,174.6619,174.905,3212167.0
2015-06-09 09:35:00,208.7,208.77,208.48,208.48,1839086.0,174.9134,174.972,174.729,174.729,1839086.0
2015-06-09 09:40:00,208.47,208.65,208.04,208.07,2346843.0,174.7206,174.8715,174.3602,174.3854,2346843.0
2015-06-09 09:45:00,208.1,208.21,207.96,208.17,2662794.0,174.4105,174.5027,174.2932,174.4692,2662794.0
2015-06-09 09:50:00,208.17,208.24,208.0,208.14,1382390.0,174.4692,174.5278,174.3267,174.444,1382390.0
2015-06-09 09:55:00,208.12,208.21,207.91,207.98,1613495.0,174.4273,174.5027,174.2513,174.3099,1613495.0
2015-06-09 10:00:00,207.97,208.1,207.78,207.94,2291495.0,174.3015,174.4105,174.1423,174.2764,2291495.0
2015-06-09 10:05:00,207.92,208.22,207.77,208.19,3046767.0,174.2596,174.5111,174.1339,174.4859,3046767.0
2015-06-09 10:10:00,208.19,208.36,208.16,208.27,1657126.0,174.4859,174.6284,174.4608,174.553,1657126.0
2015-06-09 10:15:00,208.28,208.3,208.05,208.08,1165999.0,174.5614,174.5781,174.3686,174.3937,1165999.0
2015-06-09 10:20:00,208.08,208.2,207.96,207.97,1527527.0,174.3937,174.4943,174.2932,174.3015,1527527.0
2015-06-09 10:25:00,207.97,207.99,207.79,207.84,1349525.0,174.3015,174.3183,174.1507,174.1926,1349525.0
2015-06-09 10:30:00,207.84,207.96,207.69,207.95,1908831.0,174.1926,174.2932,174.0669,174.2848,1908831.0
2015-06-09 10:35:00,207.94,208.21,207.94,208.2,1441619.0,174.2764,174.5027,174.2764,174.4943,1441619.0
2015-06-09 10:40:00,208.2,208.36,208.14,208.3,1818826.0,174.4943,174.6284,174.444,174.5781,1818826.0
2015-06-09 10:45:00,208.29,208.34,208.23,208.26,696358.0,174.5697,174.6116,174.5194,174.5446,696358.0
2015-06-09 10:50:00,208.26,208.41,208.25,208.37,1036555.0,174.5446,174.6703,174.5362,174.6368,1036555.0
2015-06-09 10:55:00,208.37,208.6,208.35,208.56,1473496.0,174.6368,174.8295,174.62,174.796,1473496.0
2015-06-09 11:00:00,208.57,208.74,208.57,208.64,1676314.0,174.8044,174.9469,174.8044,174.8631,1676314.0
2015-06-09 11:05:00,208.63,208.7,208.48,208.53,1007775.0,174.8547,174.9134,174.729,174.7709,1007775.0
2015-06-09 11:10:00,208.53,208.65,208.52,208.61,742174.0,174.7709,174.8715,174.7625,174.8379,742174.0
2015-06-09 11:15:00,208.61,208.67,208.41,208.5,703701.0,174.8379,174.8882,174.6703,174.7457,703701.0
2015-06-09 11:20:00,208.49,208.54,208.44,208.5,843873.0,174.7374,174.7793,174.6955,174.7457,843873.0
2015-06-09 11:25:00,208.52,208.62,208.48,208.59,816591.0,174.7625,174.8463,174.729,174.8212,816591.0
2015-06-09 11:30:00,208.59,208.91,208.58,208.77,1875594.0,174.8212,175.0894,174.8128,174.972,1875594.0
2015-06-09 11:35:00,208.77,208.79,208.73,208.78,509071.0,174.972,174.9888,174.9385,174.9804,509071.0
2015-06-09 11:40:00,208.78,208.82,208.72,208.77,591481.0,174.9804,175.0139,174.9301,174.972,591481.0
2015-06-09 11:45:00,208.78,208.82,208.7,208.73,501996.0,174.9804,175.0139,174.9134,174.9385,501996.0
2015-06-09 11:50:00,208.73,208.76,208.66,208.69,906501.0,174.9385,174.9636,174.8798,174.905,906501.0
2015-06-09 11:55:00,208.68,208.73,208.59,208.69,425518.0,174.8966,174.9385,174.8212,174.905,425518.0
2015-06-09 12:00:00,208.7,208.77,208.62,208.65,321560.0,174.9134,174.972,174.8463,174.8715,321560.0
2015-06-09 12:05:00,208.65,208.74,208.62,208.72,169308.0,174.8715,174.9469,174.8463,174.9301,169308.0
2015-06-09 12:10:00,208.72,208.77,208.59,208.65,375926.0,174.9301,174.972,174.8212,174.8715,375926.0
2015-06-09 12:15:00,208.65,208.7,208.5,208.56,591775.0,174.8715,174.9134,174.7457,174.796,591775.0
2015-06-09 12:20:00,208.56,208.67,208.54,208.63,306270.0,174.796,174.8882,174.7793,174.8547,306270.0
2015-06-09 12:25:00,208.63,208.69,208.59,208.64,203117.0,174.8547,174.905,174.8212,174.8631,203117.0
2015-06-09 12:30:00,208.64,208.71,208.6,208.68,415718.0,174.8631,174.9217,174.8295,174.8966,415718.0
2015-06-09 12:35:00,208.68,208.72,208.59,208.7,442904.0,174.8966,174.9301,174.8212,174.9134,442904.0
2015-06-09 12:40:00,208.7,208.81,208.68,208.75,649589.0,174.9134,175.0056,174.8966,174.9553,649589.0
2015-06-09 12:45:00,208.75,208.76,208.64,208.7,329205.0,174.9553,174.9636,174.8631,174.9134,329205.0
2015-06-09 12:50:00,208.69,208.78,208.69,208.76,411308.0,174.905,174.9804,174.905,174.9636,411308.0
2015-06-09 12:55:00,208.77,208.88,208.74,208.86,585864.0,174.972,175.0642,174.9469,175.0475,585864.0
2015-06-09 13:00:00,208.87,209.07,208.86,208.99,1848825.0,175.0558,175.2235,175.0475,175.1564,1848825.0
2015-06-09 13:05:00,208.99,209.0,208.92,208.98,439241.0,175.1564,175.1648,175.0977,175.148,439241.0
2015-06-09 13:10:00,208.98,209.0,208.89,208.89,410439.0,175.148,175.1648,175.0726,175.0726,410439.0
2015-06-09 13:15:00,208.9,208.98,208.89,208.97,302972.0,175.081,175.148,175.0726,175.1396,302972.0
2015-06-09 13:20:00,208.98,209.06,208.96,208.97,470156.0,175.148,175.2151,175.1313,175.1396,470156.0
2015-06-09 13:25:00,208.98,209.07,208.95,209.06,384221.0,175.148,175.2235,175.1229,175.2151,384221.0
2015-06-09 13:30:00,209.06,209.1,208.96,208.98,444938.0,175.2151,175.2486,175.1313,175.148,444938.0
2015-06-09 13:35:00,208.99,209.0,208.91,208.92,291519.0,175.1564,175.1648,175.0894,175.0977,291519.0
2015-06-09 13:40:00,208.92,208.93,208.77,208.77,609584.0,175.0977,175.1061,174.972,174.972,609584.0
2015-06-09 13:45:00,208.78,208.8,208.7,208.75,538624.0,174.9804,174.9972,174.9134,174.9553,538624.0
2015-06-09 13:50:00,208.74,208.82,208.69,208.76,440889.0,174.9469,175.0139,174.905,174.9636,440889.0
2015-06-09 13:55:00,208.75,208.76,208.63,208.7,602272.0,174.9553,174.9636,174.8547,174.9134,602272.0
2015-06-09 14:00:00,208.7,208.79,208.64,208.78,425156.0,174.9134,174.9888,174.8631,174.9804,425156.0
2015-06-09 14:05:00,208.78,208.86,208.75,208.78,529770.0,174.9804,175.0475,174.9553,174.9804,529770.0
2015-06-09 14:10:00,208.77,208.84,208.65,208.67,698731.0,174.972,175.0307,174.8715,174.8882,698731.0
2015-06-09 14:15:00,208.67,208.74,208.65,208.72,291647.0,174.8882,174.9469,174.8715,174.9301,291647.0
2015-06-09 14:20:00,208.72,208.81,208.71,208.77,288540.0,174.9301,175.0056,174.9217,174.972,288540.0
2015-06-09 14:25:00,208.77,208.86,208.75,208.82,457824.0,174.972,175.0475,174.9553,175.0139,457824.0
2015-06-09 14:30:00,208.83,208.92,208.81,208.82,481353.0,175.0223,175.0977,175.0056,175.0139,481353.0
2015-06-09 14:35:00,208.83,208.99,208.83,208.97,674881.0,175.0223,175.1564,175.0223,175.1396,674881.0
2015-06-09 14:40:00,208.97,208.99,208.92,208.96,646042.0,175.1396,175.1564,175.0977,175.1313,646042.0
2015-06-09 14:45:00,208.96,209.02,208.88,208.91,540771.0,175.1313,175.1816,175.0642,175.0894,540771.0
2015-06-09 14:50:00,208.92,208.93,208.67,208.7,823141.0,175.0977,175.1061,174.8882,174.9134,823141.0
2015-06-09 14:55:00,208.7,208.79,208.67,208.76,586208.0,174.9134,174.9888,174.8882,174.9636,586208.0
2015-06-09 15:00:00,208.75,208.81,208.63,208.68,845193.0,174.9553,175.0056,174.8547,174.8966,845193.0
2015-06-09 15:05:00,208.68,208.74,208.52,208.53,1029164.0,174.8966,174.9469,174.7625,174.7709,1029164.0
2015-06-09 15:10:00,208.53,208.61,208.48,208.57,861657.0,174.7709,174.8379,174.729,174.8044,861657.0
2015-06-09 15:15:00,208.57,208.66,208.53,208.64,745741.0,174.8044,174.8798,174.7709,174.8631,745741.0
2015-06-09 15:20:00,208.63,208.64,208.43,208.55,697316.0,174.8547,174.8631,174.6871,174.7876,697316.0
2015-06-09 15:25:00,208.56,208.56,208.33,208.42,1164055.0,174.796,174.796,174.6033,174.6787,1164055.0
2015-06-09 15:30:00,208.43,208.46,208.27,208.38,1796093.0,174.6871,174.7122,174.553,174.6452,1796093.0
2015-06-09 15:35:00,208.38,208.53,208.34,208.48,1237718.0,174.6452,174.7709,174.6116,174.729,1237718.0
2015-06-09 15:40:00,208.49,208.53,208.41,208.46,1221007.0,174.7374,174.7709,174.6703,174.7122,1221007.0
2015-06-09 15:45:00,208.45,208.56,208.41,208.56,1813530.0,174.7038,174.796,174.6703,174.796,1813530.0
2015-06-09 15:50:00,208.56,208.72,208.53,208.63,1720479.0,174.796,174.9301,174.7709,174.8547,1720479.0
2015-06-09 15:55:00,208.63,208.69,208.42,208.45,3963686.0,174.8547,174.905,174.6787,174.7038,3963686.0
2015-06-10 09:30:00,209.37,209.61,209.31,209.6,2577929.0,175.4749,175.676,175.4246,175.6677,2577929.0
2015-06-10 09:35:00,209.59,209.8,209.59,209.69,2333746.0,175.6593,175.8353,175.6593,175.7431,2333746.0
2015-06-10 09:40:00,209.69,209.78,209.6,209.76,1598899.0,175.7431,175.8185,175.6677,175.8018,1598899.0
2015-06-10 09:45:00,209.75,209.99,209.74,209.89,2346690.0,175.7934,175.9945,175.785,175.9107,2346690.0
2015-06-10 09:50:00,209.88,210.03,209.88,210.0,1414084.0,175.9023,176.028,175.9023,176.0029,1414084.0
2015-06-10 09:55:00,209.99,210.1,209.87,209.9,2248428.0,175.9945,176.0867,175.8939,175.9191,2248428.0
2015-06-10 10:00:00,209.91,210.01,209.9,209.98,1244621.0,175.9275,176.0113,175.9191,175.9861,1244621.0
2015-06-10 10:05:00,209.98,210.27,209.97,210.2,2322714.0,175.9861,176.2292,175.9778,176.1705,2322714.0
2015-06-10 10:10:00,210.2,210.22,210.0,210.04,1704991.0,176.1705,176.1873,176.0029,176.0364,1704991.0
2015-06-10 10:15:00,210.05,210.19,210.04,210.15,1219923.0,176.0448,176.1621,176.0364,176.1286,1219923.0
2015-06-10 10:20:00,210.16,210.22,210.12,210.18,750849.0,176.137,176.1873,176.1035,176.1538,750849.0
2015-06-10 10:25:00,210.18,210.23,210.13,210.21,815816.0,176.1538,176.1957,176.1119,176.1789,815816.0
2015-06-10 10:30:00,210.21,210.34,210.18,210.31,1619600.0,176.1789,176.2879,176.1538,176.2627,1619600.0
2015-06-10 10:35:00,210.32,210.45,210.28,210.28,1643049.0,176.2711,176.3801,176.2376,176.2376,1643049.0
2015-06-10 10:40:00,210.29,210.33,210.24,210.3,758946.0,176.246,176.2795,176.204,176.2543,758946.0
2015-06-10 10:45:00,210.3,210.39,210.29,210.38,807937.0,176.2543,176.3298,176.246,176.3214,807937.0
2015-06-10 10:50:00,210.37,210.4,210.3,210.38,619423.0,176.313,176.3381,176.2543,176.3214,619423.0
2015-06-10 10:55:00,210.38,210.6,210.38,210.55,1670204.0,176.3214,176.5058,176.3214,176.4639,1670204.0
2015-06-10 11:00:00,210.56,210.61,210.51,210.51,1226903.0,176.4722,176.5141,176.4303,176.4303,1226903.0
2015-06-10 11:05:00,210.52,210.58,210.47,210.49,938648.0,176.4387,176.489,176.3968,176.4136,938648.0
2015-06-10 11:10:00,210.49,211.3,210.48,211.1,5392023.0,176.4136,177.0924,176.4052,176.9248,5392023.0
2015-06-10 11:15:00,211.11,211.41,211.04,211.06,4424594.0,176.9332,177.1846,176.8745,176.8913,4424594.0
2015-06-10 11:20:00,211.06,211.11,210.87,211.02,2196533.0,176.8913,176.9332,176.7321,176.8578,2196533.0
2015-06-10 11:25:00,211.02,211.06,210.88,211.02,1807330.0,176.8578,176.8913,176.7404,176.8578,1807330.0
2015-06-10 11:30:00,211.02,211.1,210.93,211.09,1551173.0,176.8578,176.9248,176.7823,176.9164,1551173.0
2015-06-10 11:35:00,211.09,211.12,211.0,211.1,980193.0,176.9164,176.9416,176.841,176.9248,980193.0
2015-06-10 11:40:00,211.1,211.14,211.03,211.09,1190548.0,176.9248,176.9583,176.8662,176.9164,1190548.0
2015-06-10 11:45:00,211.08,211.15,211.0,211.03,857172.0,176.9081,176.9667,176.841,176.8662,857172.0
2015-06-10 11:50:00,211.03,211.11,210.97,211.11,1076929.0,176.8662,176.9332,176.8159,176.9332,1076929.0
2015-06-10 11:55:00,211.1,211.17,211.05,211.06,832889.0,176.9248,176.9835,176.8829,176.8913,832889.0
2015-06-10 12:00:00,211.06,211.14,211.02,211.13,1102263.0,176.8913,176.9583,176.8578,176.95,1102263.0
2015-06-10 12:05:00,211.13,211.25,211.04,211.05,1163288.0,176.95,177.0505,176.8745,176.8829,1163288.0
2015-06-10 12:10:00,211.06,211.17,211.05,211.12,540216.0,176.8913,176.9835,176.8829,176.9416,540216.0
2015-06-10 12:15:00,211.13,211.19,211.06,211.14,717622.0,176.95,177.0003,176.8913,176.9583,717622.0
2015-06-10 12:20:00,211.14,211.21,211.13,211.17,655976.0,176.9583,177.017,176.95,176.9835,655976.0
2015-06-10 12:25:00,211.17,211.22,211.13,211.14,739400.0,176.9835,177.0254,176.95,176.9583,739400.0
2015-06-10 12:30:00,211.14,211.26,211.13,211.21,830203.0,176.9583,177.0589,176.95,177.017,830203.0
2015-06-10 12:35:00,211.2,211.25,211.08,211.09,751113.0,177.0086,177.0505,176.9081,176.9164,751113.0
2015-06-10 12:40:00,211.1,211.16,211.07,211.11,499512.0,176.9248,176.9751,176.8997,176.9332,499512.0
2015-06-10 12:45:00,211.1,211.17,211.1,211.15,578641.0,176.9248,176.9835,176.9248,176.9667,578641.0
2015-06-10 12:50:00,211.16,211.23,211.1,211.19,1015974.0,176.9751,177.0338,176.9248,177.0003,1015974.0
2015-06-10 12:55:00,211.19,211.24,211.16,211.19,427087.0,177.0003,177.0422,176.9751,177.0003,427087.0
2015-06-10 13:00:00,211.19,211.23,211.17,211.22,394911.0,177.0003,177.0338,176.9835,177.0254,394911.0
2015-06-10 13:05:00,211.23,211.25,211.17,211.22,614550.0,177.0338,177.0505,176.9835,177.0254,614550.0
2015-06-10 13:10:00,211.23,211.24,211.11,211.13,473727.0,177.0338,177.0422,176.9332,176.95,473727.0
2015-06-10 13:15:00,211.12,211.15,210.96,210.98,885633.0,176.9416,176.9667,176.8075,176.8242,885633.0
2015-06-10 13:20:00,210.98,211.05,210.96,211.05,741432.0,176.8242,176.8829,176.8075,176.8829,741432.0
2015-06-10 13:25:00,211.05,211.08,211.02,211.03,507510.0,176.8829,176.9081,176.8578,176.8662,507510.0
2015-06-10 13:30:00,211.03,211.03,210.92,211.0,955296.0,176.8662,176.8662,176.774,176.841,955296.0
2015-06-10 13:35:00,211.01,211.09,211.0,211.04,472992.0,176.8494,176.9164,176.841,176.8745,472992.0
2015-06-10 13:40:00,211.04,211.04,210.96,210.97,283496.0,176.8745,176.8745,176.8075,176.8159,283496.0
2015-06-10 13:45:00,210.97,211.01,210.92,210.99,268269.0,176.8159,176.8494,176.774,176.8326,268269.0
2015-06-10 13:50:00,210.99,211.06,210.96,211.06,579185.0,176.8326,176.8913,176.8075,176.8913,579185.0
2015-06-10 13:55:00,211.05,211.08,211.02,211.08,357965.0,176.8829,176.9081,176.8578,176.9081,357965.0
2015-06-10 14:00:00,211.08,211.32,211.07,211.3,2110010.0,176.9081,177.1092,176.8997,177.0924,2110010.0
2015-06-10 14:05:00,211.3,211.33,211.21,211.22,628357.0,177.0924,177.1176,177.017,177.0254,628357.0
2015-06-10 14:10:00,211.22,211.27,211.12,211.21,701048.0,177.0254,177.0673,176.9416,177.017,701048.0
2015-06-10 14:15:00,211.2,211.32,211.18,211.3,840415.0,177.0086,177.1092,176.9919,177.0924,840415.0
2015-06-10 14:20:00,211.3,211.38,211.28,211.36,3852376.0,177.0924,177.1595,177.0757,177.1427,3852376.0
2015-06-10 14:25:00,211.36,211.39,211.3,211.31,814535.0,177.1427,177.1679,177.0924,177.1008,814535.0
2015-06-10 14:30:00,211.31,211.34,211.26,211.27,623194.0,177.1008,177.126,177.0589,177.0673,623194.0
2015-06-10 14:35:00,211.27,211.32,211.23,211.23,509773.0,177.0673,177.1092,177.0338,177.0338,509773.0
2015-06-10 14:40:00,211.23,211.34,211.23,211.32,505290.0,177.0338,177.126,177.0338,177.1092,505290.0
2015-06-10 14:45:00,211.32,211.33,211.22,211.22,515497.0,177.1092,177.1176,177.0254,177.0254,515497.0
2015-06-10 14:50:00,211.22,211.29,211.19,211.28,608600.0,177.0254,177.0841,177.0003,177.0757,608600.0
2015-06-10 14:55:00,211.28,211.35,211.26,211.35,742640.0,177.0757,177.1343,177.0589,177.1343,742640.0
2015-06-10 15:00:00,211.35,211.35,211.23,211.28,1062839.0,177.1343,177.1343,177.0338,177.0757,1062839.0
2015-06-10 15:05:00,211.27,211.3,211.2,211.21,561377.0,177.0673,177.0924,177.0086,177.017,561377.0
2015-06-10 15:10:00,211.2,211.21,211.15,211.16,613628.0,177.0086,177.017,176.9667,176.9751,613628.0
2015-06-10 15:15:00,211.16,211.18,211.1,211.17,1137277.0,176.9751,176.9919,176.9248,176.9835,1137277.0
2015-06-10 15:20:00,211.17,211.25,211.16,211.17,1344253.0,176.9835,177.0505,176.9751,176.9835,1344253.0
2015-06-10 15:25:00,211.17,211.2,211.15,211.19,572149.0,176.9835,177.0086,176.9667,177.0003,572149.0
2015-06-10 15:30:00,211.18,211.2,211.04,211.15,1610483.0,176.9919,177.0086,176.8745,176.9667,1610483.0
2015-06-10 15:35:00,211.14,211.15,211.06,211.08,1162150.0,176.9583,176.9667,176.8913,176.9081,1162150.0
2015-06-10 15:40:00,211.08,211.15,211.03,211.13,1944123.0,176.9081,176.9667,176.8662,176.95,1944123.0
2015-06-10 15:45:00,211.14,211.27,211.13,211.21,3176981.0,176.9583,177.0673,176.95,177.017,3176981.0
2015-06-10 15:50:00,211.21,211.28,211.13,211.14,2303579.0,177.017,177.0757,176.95,176.9583,2303579.0
2015-06-10 15:55:00,211.14,211.17,210.94,210.95,7432923.0,176.9583,176.9835,176.7907,176.7991,7432923.0
2015-06-11 09:30:00,211.5,211.88,211.41,211.76,3047301.0,177.2601,177.5785,177.1846,177.478,3047301.0
2015-06-11 09:35:00,211.75,211.86,211.71,211.75,1454581.0,177.4696,177.5618,177.4361,177.4696,1454581.0
2015-06-11 09:40:00,211.75,211.81,211.56,211.7,1380865.0,177.4696,177.5199,177.3104,177.4277,1380865.0
2015-06-11 09:45:00,211.7,211.8,211.6,211.74,821830.0,177.4277,177.5115,177.3439,177.4612,821830.0
2015-06-11 09:50:00,211.73,211.98,211.73,211.84,1421403.0,177.4528,177.6624,177.4528,177.545,1421403.0
2015-06-11 09:55:00,211.84,211.95,211.82,211.93,723995.0,177.545,177.6372,177.5283,177.6205,723995.0
2015-06-11 10:00:00,211.93,212.05,211.84,212.01,1591477.0,177.6205,177.721,177.545,177.6875,1591477.0
2015-06-11 10:05:00,212.02,212.09,211.9,211.91,1204546.0,177.6959,177.7545,177.5953,177.6037,1204546.0
2015-06-11 10:10:00,211.92,211.97,211.85,211.9,385720.0,177.6121,177.654,177.5534,177.5953,385720.0
2015-06-11 10:15:00,211.9,212.0,211.89,212.0,477120.0,177.5953,177.6791,177.5869,177.6791,477120.0
2015-06-11 10:20:00,212.0,212.0,211.83,211.83,599119.0,177.6791,177.6791,177.5366,177.5366,599119.0
2015-06-11 10:25:00,211.83,211.88,211.82,211.86,720007.0,177.5366,177.5785,177.5283,177.5618,720007.0
2015-06-11 10:30:00,211.87,211.88,211.44,211.52,3355517.0,177.5702,177.5785,177.2098,177.2768,3355517.0
2015-06-11 10:35:00,211.51,211.53,211.2,211.37,2193168.0,177.2684,177.2852,177.0086,177.1511,2193168.0
2015-06-11 10:40:00,211.36,211.64,211.34,211.54,1538738.0,177.1427,177.3774,177.126,177.2936,1538738.0
2015-06-11 10:45:00,211.54,211.64,211.5,211.56,727339.0,177.2936,177.3774,177.2601,177.3104,727339.0
2015-06-11 10:50:00,211.56,211.61,211.41,211.47,1010425.0,177.3104,177.3523,177.1846,177.2349,1010425.0
2015-06-11 10:55:00,211.47,211.49,211.28,211.31,671447.0,177.2349,177.2517,177.0757,177.1008,671447.0
2015-06-11 11:00:00,211.3,211.42,211.22,211.31,824133.0,177.0924,177.193,177.0254,177.1008,824133.0
2015-06-11 11:05:00,211.32,211.58,211.24,211.57,666623.0,177.1092,177.3271,177.0422,177.3187,666623.0
2015-06-11 11:10:00,211.56,211.68,211.5,211.54,704816.0,177.3104,177.4109,177.2601,177.2936,704816.0
2015-06-11 11:15:00,211.54,211.7,211.48,211.52,464151.0,177.2936,177.4277,177.2433,177.2768,464151.0
2015-06-11 11:20:00,211.51,211.55,211.4,211.51,510099.0,177.2684,177.302,177.1763,177.2684,510099.0
2015-06-11 11:25:00,211.52,211.55,211.39,211.5,390017.0,177.2768,177.302,177.1679,177.2601,390017.0
2015-06-11 11:30:00,211.5,211.61,211.44,211.59,393762.0,177.2601,177.3523,177.2098,177.3355,393762.0
2015-06-11 11:35:00,211.6,211.72,211.58,211.67,529732.0,177.3439,177.4444,177.3271,177.4025,529732.0
2015-06-11 11:40:00,211.67,211.67,211.51,211.51,366561.0,177.4025,177.4025,177.2684,177.2684,366561.0
2015-06-11 11:45:00,211.51,211.61,211.48,211.57,193377.0,177.2684,177.3523,177.2433,177.3187,193377.0
2015-06-11 11:50:00,211.57,211.64,211.54,211.59,433243.0,177.3187,177.3774,177.2936,177.3355,433243.0
2015-06-11 11:55:00,211.6,211.66,211.49,211.55,235370.0,177.3439,177.3942,177.2517,177.302,235370.0
2015-06-11 12:00:00,211.56,211.66,211.54,211.65,305626.0,177.3104,177.3942,177.2936,177.3858,305626.0
2015-06-11 12:05:00,211.65,211.66,211.52,211.53,613587.0,177.3858,177.3942,177.2768,177.2852,613587.0
2015-06-11 12:10:00,211.53,211.58,211.51,211.57,291516.0,177.2852,177.3271,177.2684,177.3187,291516.0
2015-06-11 12:15:00,211.58,211.58,211.46,211.54,354838.0,177.3271,177.3271,177.2265,177.2936,354838.0
2015-06-11 12:20:00,211.54,211.55,211.38,211.43,893857.0,177.2936,177.302,177.1595,177.2014,893857.0
2015-06-11 12:25:00,211.43,211.56,211.41,211.53,262481.0,177.2014,177.3104,177.1846,177.2852,262481.0
2015-06-11 12:30:00,211.53,211.61,211.51,211.59,288939.0,177.2852,177.3523,177.2684,177.3355,288939.0
2015-06-11 12:35:00,211.59,211.6,211.52,211.57,209240.0,177.3355,177.3439,177.2768,177.3187,209240.0
2015-06-11 12:40:00,211.58,211.7,211.55,211.68,335354.0,177.3271,177.4277,177.302,177.4109,335354.0
2015-06-11 12:45:00,211.68,211.7,211.57,211.59,360850.0,177.4109,177.4277,177.3187,177.3355,360850.0
2015-06-11 12:50:00,211.59,211.6,211.54,211.58,254840.0,177.3355,177.3439,177.2936,177.3271,254840.0
2015-06-11 12:55:00,211.59,211.65,211.53,211.62,362255.0,177.3355,177.3858,177.2852,177.3606,362255.0
2015-06-11 13:00:00,211.62,211.63,211.53,211.53,280826.0,177.3606,177.369,177.2852,177.2852,280826.0
2015-06-11 13:05:00,211.53,211.6,211.52,211.52,139179.0,177.2852,177.3439,177.2768,177.2768,139179.0
2015-06-11 13:10:00,211.52,211.55,211.49,211.51,232717.0,177.2768,177.302,177.2517,177.2684,232717.0
2015-06-11 13:15:00,211.51,211.57,211.5,211.56,130047.0,177.2684,177.3187,177.2601,177.3104,130047.0
2015-06-11 13:20:00,211.56,211.61,211.52,211.55,368326.0,177.3104,177.3523,177.2768,177.302,368326.0
2015-06-11 13:25:00,211.54,211.64,211.53,211.6,268991.0,177.2936,177.3774,177.2852,177.3439,268991.0
2015-06-11 13:30:00,211.61,211.66,211.55,211.64,444400.0,177.3523,177.3942,177.302,177.3774,444400.0
2015-06-11 13:35:00,211.64,211.67,211.6,211.6,203733.0,177.3774,177.4025,177.3439,177.3439,203733.0
2015-06-11 13:40:00,211.6,211.7,211.6,211.68,406848.0,177.3439,177.4277,177.3439,177.4109,406848.0
2015-06-11 13:45:00,211.68,211.87,211.67,211.77,951899.0,177.4109,177.5702,177.4025,177.4864,951899.0
2015-06-11 13:50:00,211.77,211.82,211.73,211.76,270062.0,177.4864,177.5283,177.4528,177.478,270062.0
2015-06-11 13:55:00,211.75,211.81,211.73,211.76,349896.0,177.4696,177.5199,177.4528,177.478,349896.0
2015-06-11 14:00:00,211.77,211.81,211.73,211.77,403534.0,177.4864,177.5199,177.4528,177.4864,403534.0
2015-06-11 14:05:00,211.77,211.78,211.71,211.77,263189.0,177.4864,177.4947,177.4361,177.4864,263189.0
2015-06-11 14:10:00,211.76,211.82,211.71,211.74,316367.0,177.478,177.5283,177.4361,177.4612,316367.0
2015-06-11 14:15:00,211.73,211.76,211.67,211.69,343153.0,177.4528,177.478,177.4025,177.4193,343153.0
2015-06-11 14:20:00,211.68,211.74,211.67,211.71,268249.0,177.4109,177.4612,177.4025,177.4361,268249.0
2015-06-11 14:25:00,211.71,211.74,211.67,211.71,313146.0,177.4361,177.4612,177.4025,177.4361,313146.0
2015-06-11 14:30:00,211.72,211.75,211.69,211.72,364710.0,177.4444,177.4696,177.4193,177.4444,364710.0
2015-06-11 14:35:00,211.71,211.78,211.7,211.74,319421.0,177.4361,177.4947,177.4277,177.4612,319421.0
2015-06-11 14:40:00,211.74,211.79,211.68,211.75,438675.0,177.4612,177.5031,177.4109,177.4696,438675.0
2015-06-11 14:45:00,211.75,211.79,211.73,211.76,381438.0,177.4696,177.5031,177.4528,177.478,381438.0
2015-06-11 14:50:00,211.75,211.77,211.6,211.61,629715.0,177.4696,177.4864,177.3439,177.3523,629715.0
2015-06-11 14:55:00,211.61,211.65,211.56,211.64,527680.0,177.3523,177.3858,177.3104,177.3774,527680.0
2015-06-11 15:00:00,211.64,211.69,211.6,211.68,795573.0,177.3774,177.4193,177.3439,177.4109,795573.0
2015-06-11 15:05:00,211.68,211.72,211.64,211.69,408161.0,177.4109,177.4444,177.3774,177.4193,408161.0
2015-06-11 15:10:00,211.68,211.76,211.64,211.74,561294.0,177.4109,177.478,177.3774,177.4612,561294.0
2015-06-11 15:15:00,211.75,211.75,211.66,211.68,518268.0,177.4696,177.4696,177.3942,177.4109,518268.0
2015-06-11 15:20:00,211.67,211.71,211.61,211.63,650610.0,177.4025,177.4361,177.3523,177.369,650610.0
2015-06-11 15:25:00,211.63,211.63,211.54,211.6,913325.0,177.369,177.369,177.2936,177.3439,913325.0
2015-06-11 15:30:00,211.6,211.68,211.54,211.56,1219761.0,177.3439,177.4109,177.2936,177.3104,1219761.0
2015-06-11 15:35:00,211.56,211.58,211.47,211.53,1121019.0,177.3104,177.3271,177.2349,177.2852,1121019.0
2015-06-11 15:40:00,211.55,211.56,211.43,211.47,1580683.0,177.302,177.3104,177.2014,177.2349,1580683.0
2015-06-11 15:45:00,211.47,211.54,211.44,211.46,1786640.0,177.2349,177.2936,177.2098,177.2265,1786640.0
2015-06-11 15:50:00,211.47,211.47,211.32,211.34,1801896.0,177.2349,177.2349,177.1092,177.126,1801896.0
2015-06-11 15:55:00,211.35,211.6,211.29,211.6,4743849.0,177.1343,177.3439,177.0841,177.3439,4743849.0
2015-06-12 09:30:00,210.64,210.84,210.49,210.68,2855173.0,176.5393,176.7069,176.4136,176.5728,2855173.0
2015-06-12 09:35:00,210.69,210.79,210.28,210.3,2952296.0,176.5812,176.665,176.2376,176.2543,2952296.0
2015-06-12 09:40:00,210.3,210.37,210.16,210.24,2246815.0,176.2543,176.313,176.137,176.204,2246815.0
2015-06-12 09:45:00,210.24,210.46,210.13,210.37,2392589.0,176.204,176.3884,176.1119,176.313,2392589.0
2015-06-12 09:50:00,210.37,210.42,210.19,210.27,1849891.0,176.313,176.3549,176.1621,176.2292,1849891.0
2015-06-12 09:55:00,210.26,210.48,210.19,210.41,1650798.0,176.2208,176.4052,176.1621,176.3465,1650798.0
2015-06-12 10:00:00,210.42,210.7,210.29,210.64,2154249.0,176.3549,176.5896,176.246,176.5393,2154249.0
2015-06-12 10:05:00,210.66,210.73,210.45,210.63,1468434.0,176.5561,176.6147,176.3801,176.5309,1468434.0
2015-06-12 10:10:00,210.62,210.65,210.37,210.42,1360418.0,176.5225,176.5477,176.313,176.3549,1360418.0
2015-06-12 10:15:00,210.4,210.54,210.21,210.3,1619016.0,176.3381,176.4555,176.1789,176.2543,1619016.0
2015-06-12 10:20:00,210.3,210.36,210.14,210.31,841364.0,176.2543,176.3046,176.1202,176.2627,841364.0
2015-06-12 10:25:00,210.3,210.39,210.25,210.25,670022.0,176.2543,176.3298,176.2124,176.2124,670022.0
2015-06-12 10:30:00,210.25,210.34,209.98,210.01,2333571.0,176.2124,176.2879,175.9861,176.0113,2333571.0
2015-06-12 10:35:00,210.01,210.04,209.81,210.01,2316510.0,176.0113,176.0364,175.8437,176.0113,2316510.0
2015-06-12 10:40:00,210.02,210.02,209.85,209.99,1131114.0,176.0197,176.0197,175.8772,175.9945,1131114.0
2015-06-12 10:45:00,209.98,210.02,209.8,209.91,1340251.0,175.9861,176.0197,175.8353,175.9275,1340251.0
2015-06-12 10:50:00,209.91,210.01,209.89,209.98,945367.0,175.9275,176.0113,175.9107,175.9861,945367.0
2015-06-12 10:55:00,209.99,209.99,209.71,209.75,1580118.0,175.9945,175.9945,175.7599,175.7934,1580118.0
2015-06-12 11:00:00,209.75,209.88,209.68,209.87,1387408.0,175.7934,175.9023,175.7347,175.8939,1387408.0
2015-06-12 11:05:00,209.87,209.95,209.86,209.93,994784.0,175.8939,175.961,175.8856,175.9442,994784.0
2015-06-12 11:10:00,209.92,210.31,209.83,210.2,2730722.0,175.9359,176.2627,175.8604,176.1705,2730722.0
2015-06-12 11:15:00,210.2,210.32,210.1,210.24,1970660.0,176.1705,176.2711,176.0867,176.204,1970660.0
2015-06-12 11:20:00,210.24,210.36,210.15,210.3,1328311.0,176.204,176.3046,176.1286,176.2543,1328311.0
2015-06-12 11:25:00,210.3,210.54,210.27,210.41,1322398.0,176.2543,176.4555,176.2292,176.3465,1322398.0
2015-06-12 11:30:00,210.42,210.46,210.3,210.36,788950.0,176.3549,176.3884,176.2543,176.3046,788950.0
2015-06-12 11:35:00,210.36,210.36,210.26,210.33,471694.0,176.3046,176.3046,176.2208,176.2795,471694.0
2015-06-12 11:40:00,210.33,210.35,210.15,210.23,834910.0,176.2795,176.2962,176.1286,176.1957,834910.0
2015-06-12 11:45:00,210.22,210.22,210.05,210.13,894976.0,176.1873,176.1873,176.0448,176.1119,894976.0
2015-06-12 11:50:00,210.13,210.22,210.11,210.18,616280.0,176.1119,176.1873,176.0951,176.1538,616280.0
2015-06-12 11:55:00,210.18,210.19,209.99,210.07,858905.0,176.1538,176.1621,175.9945,176.0616,858905.0
2015-06-12 12:00:00,210.06,210.11,209.98,210.03,636242.0,176.0532,176.0951,175.9861,176.028,636242.0
2015-06-12 12:05:00,210.04,210.13,209.97,209.97,1071183.0,176.0364,176.1119,175.9778,175.9778,1071183.0
2015-06-12 12:10:00,209.97,210.03,209.89,209.94,588655.0,175.9778,176.028,175.9107,175.9526,588655.0
2015-06-12 12:15:00,209.94,210.03,209.91,210.03,404175.0,175.9526,176.028,175.9275,176.028,404175.0
2015-06-12 12:20:00,210.02,210.1,209.96,210.1,468573.0,176.0197,176.0867,175.9694,176.0867,468573.0
2015-06-12 12:25:00,210.1,210.17,210.07,210.13,603064.0,176.0867,176.1454,176.0616,176.1119,603064.0
2015-06-12 12:30:00,210.12,210.13,210.01,210.1,363509.0,176.1035,176.1119,176.0113,176.0867,363509.0
2015-06-12 12:35:00,210.09,210.15,210.03,210.07,269105.0,176.0783,176.1286,176.028,176.0616,269105.0
2015-06-12 12:40:00,210.06,210.08,209.91,210.0,648029.0,176.0532,176.07,175.9275,176.0029,648029.0
2015-06-12 12:45:00,210.0,210.1,210.0,210.08,404431.0,176.0029,176.0867,176.0029,176.07,404431.0
2015-06-12 12:50:00,210.07,210.12,209.94,210.03,676662.0,176.0616,176.1035,175.9526,176.028,676662.0
2015-06-12 12:55:00,210.02,210.04,209.93,209.96,452320.0,176.0197,176.0364,175.9442,175.9694,452320.0
2015-06-12 13:00:00,209.97,210.02,209.92,209.95,456237.0,175.9778,176.0197,175.9359,175.961,456237.0
2015-06-12 13:05:00,209.96,210.06,209.92,210.03,478839.0,175.9694,176.0532,175.9359,176.028,478839.0
2015-06-12 13:10:00,210.03,210.07,210.0,210.05,593284.0,176.028,176.0616,176.0029,176.0448,593284.0
2015-06-12 13:15:00,210.05,210.09,210.02,210.09,431883.0,176.0448,176.0783,176.0197,176.0783,431883.0
2015-06-12 13:20:00,210.09,210.12,210.05,210.1,534949.0,176.0783,176.1035,176.0448,176.0867,534949.0
2015-06-12 13:25:00,210.1,210.14,210.05,210.13,341267.0,176.0867,176.1202,176.0448,176.1119,341267.0
2015-06-12 13:30:00,210.14,210.3,210.13,210.22,1074918.0,176.1202,176.2543,176.1119,176.1873,1074918.0
2015-06-12 13:35:00,210.22,210.27,210.2,210.22,471809.0,176.1873,176.2292,176.1705,176.1873,471809.0
2015-06-12 13:40:00,210.23,210.23,210.05,210.07,687622.0,176.1957,176.1957,176.0448,176.0616,687622.0
2015-06-12 13:45:00,210.06,210.1,210.02,210.04,530557.0,176.0532,176.0867,176.0197,176.0364,530557.0
2015-06-12 13:50:00,210.05,210.09,210.0,210.07,252265.0,176.0448,176.0783,176.0029,176.0616,252265.0
2015-06-12 13:55:00,210.06,210.19,210.06,210.19,484039.0,176.0532,176.1621,176.0532,176.1621,484039.0
2015-06-12 14:00:00,210.19,210.2,210.1,210.11,532844.0,176.1621,176.1705,176.0867,176.0951,532844.0
2015-06-12 14:05:00,210.12,210.12,209.98,210.0,677627.0,176.1035,176.1035,175.9861,176.0029,677627.0
2015-06-12 14:10:00,210.0,210.06,209.97,210.01,412814.0,176.0029,176.0532,175.9778,176.0113,412814.0
2015-06-12 14:15:00,210.0,210.03,209.99,210.02,397635.0,176.0029,176.028,175.9945,176.0197,397635.0
2015-06-12 14:20:00,210.01,210.03,209.97,210.0,380322.0,176.0113,176.028,175.9778,176.0029,380322.0
2015-06-12 14:25:00,209.99,210.03,209.96,210.0,430523.0,175.9945,176.028,175.9694,176.0029,430523.0
2015-06-12 14:30:00,210.0,210.01,209.78,209.78,1091514.0,176.0029,176.0113,175.8185,175.8185,1091514.0
2015-06-12 14:35:00,209.78,209.8,209.72,209.77,829847.0,175.8185,175.8353,175.7682,175.8101,829847.0
2015-06-12 14:40:00,209.77,209.87,209.77,209.86,711014.0,175.8101,175.8939,175.8101,175.8856,711014.0
2015-06-12 14:45:00,209.87,209.9,209.84,209.87,384750.0,175.8939,175.9191,175.8688,175.8939,384750.0
2015-06-12 14:50:00,209.87,209.92,209.84,209.86,547074.0,175.8939,175.9359,175.8688,175.8856,547074.0
2015-06-12 14:55:00,209.87,209.89,209.73,209.76,1122917.0,175.8939,175.9107,175.7766,175.8018,1122917.0
2015-06-12 15:00:00,209.76,209.9,209.72,209.88,765066.0,175.8018,175.9191,175.7682,175.9023,765066.0
2015-06-12 15:05:00,209.88,209.89,209.75,209.83,900379.0,175.9023,175.9107,175.7934,175.8604,900379.0
2015-06-12 15:10:00,209.83,209.95,209.82,209.83,898233.0,175.8604,175.961,175.852,175.8604,898233.0
2015-06-12 15:15:00,209.83,209.92,209.81,209.91,892744.0,175.8604,175.9359,175.8437,175.9275,892744.0
2015-06-12 15:20:00,209.91,210.05,209.9,210.0,1502564.0,175.9275,176.0448,175.9191,176.0029,1502564.0
2015-06-12 15:25:00,209.99,210.08,209.95,210.05,914746.0,175.9945,176.07,175.961,176.0448,914746.0
2015-06-12 15:30:00,210.07,210.2,210.06,210.09,917196.0,176.0616,176.1705,176.0532,176.0783,917196.0
2015-06-12 15:35:00,210.1,210.14,209.97,209.99,1991996.0,176.0867,176.1202,175.9778,175.9945,1991996.0
2015-06-12 15:40:00,209.99,210.09,209.93,210.07,1140432.0,175.9945,176.0783,175.9442,176.0616,1140432.0
2015-06-12 15:45:00,210.08,210.11,210.01,210.06,1607230.0,176.07,176.0951,176.0113,176.0532,1607230.0
2015-06-12 15:50:00,210.05,210.11,210.02,210.08,1403501.0,176.0448,176.0951,176.0197,176.07,1403501.0
2015-06-12 15:55:00,210.08,210.14,209.98,210.0,4353380.0,176.07,176.1202,175.9861,176.0029,4353380.0
2015-06-15 09:30:00,208.64,208.66,208.04,208.06,4174535.0,174.8631,174.8798,174.3602,174.377,4174535.0
2015-06-15 09:35:00,208.06,208.32,207.95,208.24,3156922.0,174.377,174.5949,174.2848,174.5278,3156922.0
2015-06-15 09:40:00,208.24,208.36,208.08,208.09,1962674.0,174.5278,174.6284,174.3937,174.4021,1962674.0
2015-06-15 09:45:00,208.11,208.22,207.91,208.01,2755061.0,174.4189,174.5111,174.2513,174.3351,2755061.0
2015-06-15 09:50:00,208.01,208.02,207.79,208.01,3395349.0,174.3351,174.3434,174.1507,174.3351,3395349.0
2015-06-15 09:55:00,208.02,208.19,207.98,208.13,2010729.0,174.3434,174.4859,174.3099,174.4356,2010729.0
2015-06-15 10:00:00,208.13,208.45,208.03,208.42,2345849.0,174.4356,174.7038,174.3518,174.6787,2345849.0
2015-06-15 10:05:00,208.42,208.43,208.23,208.29,1394451.0,174.6787,174.6871,174.5194,174.5697,1394451.0
2015-06-15 10:10:00,208.29,208.44,208.13,208.37,1606416.0,174.5697,174.6955,174.4356,174.6368,1606416.0
2015-06-15 10:15:00,208.37,208.48,208.25,208.27,1268521.0,174.6368,174.729,174.5362,174.553,1268521.0
2015-06-15 10:20:00,208.27,208.5,208.22,208.23,1010338.0,174.553,174.7457,174.5111,174.5194,1010338.0
2015-06-15 10:25:00,208.23,208.43,208.14,208.35,1012046.0,174.5194,174.6871,174.444,174.62,1012046.0
2015-06-15 10:30:00,208.36,208.38,208.19,208.29,1072404.0,174.6284,174.6452,174.4859,174.5697,1072404.0
2015-06-15 10:35:00,208.28,208.57,208.27,208.46,1383199.0,174.5614,174.8044,174.553,174.7122,1383199.0
2015-06-15 10:40:00,208.45,208.54,208.28,208.33,1008352.0,174.7038,174.7793,174.5614,174.6033,1008352.0
2015-06-15 10:45:00,208.33,208.56,208.3,208.37,890895.0,174.6033,174.796,174.5781,174.6368,890895.0
2015-06-15 10:50:00,208.38,208.46,208.34,208.38,711731.0,174.6452,174.7122,174.6116,174.6452,711731.0
2015-06-15 10:55:00,208.37,208.59,208.34,208.57,911205.0,174.6368,174.8212,174.6116,174.8044,911205.0
2015-06-15 11:00:00,208.57,209.05,208.57,208.87,2976903.0,174.8044,175.2067,174.8044,175.0558,2976903.0
2015-06-15 11:05:00,208.87,209.03,208.79,209.01,1155326.0,175.0558,175.1899,174.9888,175.1732,1155326.0
2015-06-15 11:10:00,209.01,209.34,209.01,209.2,2267848.0,175.1732,175.4497,175.1732,175.3324,2267848.0
2015-06-15 11:15:00,209.2,209.26,209.15,209.17,645135.0,175.3324,175.3827,175.2905,175.3073,645135.0
2015-06-15 11:20:00,209.18,209.2,208.8,208.87,1385149.0,175.3157,175.3324,174.9972,175.0558,1385149.0
2015-06-15 11:25:00,208.87,208.88,208.66,208.67,1319740.0,175.0558,175.0642,174.8798,174.8882,1319740.0
2015-06-15 11:30:00,208.68,208.86,208.67,208.8,891395.0,174.8966,175.0475,174.8882,174.9972,891395.0
2015-06-15 11:35:00,208.8,208.97,208.76,208.95,648433.0,174.9972,175.1396,174.9636,175.1229,648433.0
2015-06-15 11:40:00,208.94,209.14,208.94,209.06,657975.0,175.1145,175.2821,175.1145,175.2151,657975.0
2015-06-15 11:45:00,209.06,209.17,208.97,209.16,469554.0,175.2151,175.3073,175.1396,175.2989,469554.0
2015-06-15 11:50:00,209.16,209.25,209.12,209.16,732942.0,175.2989,175.3743,175.2654,175.2989,732942.0
2015-06-15 11:55:00,209.15,209.16,208.91,208.99,1168284.0,175.2905,175.2989,175.0894,175.1564,1168284.0
2015-06-15 12:00:00,208.99,209.09,208.94,209.06,723751.0,175.1564,175.2402,175.1145,175.2151,723751.0
2015-06-15 12:05:00,209.05,209.21,209.01,209.15,494697.0,175.2067,175.3408,175.1732,175.2905,494697.0
2015-06-15 12:10:00,209.15,209.16,209.04,209.12,361216.0,175.2905,175.2989,175.1983,175.2654,361216.0
2015-06-15 12:15:00,209.11,209.16,209.04,209.15,380863.0,175.257,175.2989,175.1983,175.2905,380863.0
2015-06-15 12:20:00,209.15,209.23,209.07,209.14,790964.0,175.2905,175.3576,175.2235,175.2821,790964.0
2015-06-15 12:25:00,209.14,209.15,208.94,209.0,977867.0,175.2821,175.2905,175.1145,175.1648,977867.0
2015-06-15 12:30:00,208.99,209.1,208.98,209.07,316789.0,175.1564,175.2486,175.148,175.2235,316789.0
2015-06-15 12:35:00,209.06,209.07,208.9,209.0,714669.0,175.2151,175.2235,175.081,175.1648,714669.0
2015-06-15 12:40:00,209.02,209.08,208.95,209.02,353775.0,175.1816,175.2318,175.1229,175.1816,353775.0
2015-06-15 12:45:00,209.01,209.27,209.01,209.26,448581.0,175.1732,175.3911,175.1732,175.3827,448581.0
2015-06-15 12:50:00,209.26,209.31,209.21,209.27,452816.0,175.3827,175.4246,175.3408,175.3911,452816.0
2015-06-15 12:55:00,209.27,209.31,209.16,209.23,427206.0,175.3911,175.4246,175.2989,175.3576,427206.0
2015-06-15 13:00:00,209.24,209.25,209.16,209.24,278067.0,175.3659,175.3743,175.2989,175.3659,278067.0
2015-06-15 13:05:00,209.24,209.25,209.16,209.22,206992.0,175.3659,175.3743,175.2989,175.3492,206992.0
2015-06-15 13:10:00,209.22,209.25,209.16,209.25,239765.0,175.3492,175.3743,175.2989,175.3743,239765.0
2015-06-15 13:15:00,209.25,209.3,209.21,209.23,328633.0,175.3743,175.4162,175.3408,175.3576,328633.0
2015-06-15 13:20:00,209.23,209.24,209.12,209.13,515838.0,175.3576,175.3659,175.2654,175.2737,515838.0
2015-06-15 13:25:00,209.12,209.13,209.03,209.07,446964.0,175.2654,175.2737,175.1899,175.2235,446964.0
2015-06-15 13:30:00,209.08,209.1,209.0,209.03,669208.0,175.2318,175.2486,175.1648,175.1899,669208.0
2015-06-15 13:35:00,209.04,209.06,208.97,208.98,338857.0,175.1983,175.2151,175.1396,175.148,338857.0
2015-06-15 13:40:00,208.99,209.0,208.78,208.89,987185.0,175.1564,175.1648,174.9804,175.0726,987185.0
2015-06-15 13:45:00,208.89,208.94,208.85,208.91,499490.0,175.0726,175.1145,175.0391,175.0894,499490.0
2015-06-15 13:50:00,208.91,209.45,208.78,209.0,5658349.0,175.0894,175.5419,174.9804,175.1648,5658349.0
2015-06-15 13:55:00,208.99,209.08,208.84,208.99,1206934.0,175.1564,175.2318,175.0307,175.1564,1206934.0
2015-06-15 14:00:00,208.99,209.1,208.94,209.09,549493.0,175.1564,175.2486,175.1145,175.2402,549493.0
2015-06-15 14:05:00,209.08,209.13,208.96,208.99,743706.0,175.2318,175.2737,175.1313,175.1564,743706.0
2015-06-15 14:10:00,208.99,209.25,208.99,209.16,840575.0,175.1564,175.3743,175.1564,175.2989,840575.0
2015-06-15 14:15:00,209.16,209.32,209.13,209.22,714538.0,175.2989,175.433,175.2737,175.3492,714538.0
2015-06-15 14:20:00,209.22,209.24,209.13,209.14,614650.0,175.3492,175.3659,175.2737,175.2821,614650.0
2015-06-15 14:25:00,209.14,209.18,209.08,209.15,578434.0,175.2821,175.3157,175.2318,175.2905,578434.0
2015-06-15 14:30:00,209.16,209.22,209.06,209.08,428199.0,175.2989,175.3492,175.2151,175.2318,428199.0
2015-06-15 14:35:00,209.08,209.22,209.03,209.14,414645.0,175.2318,175.3492,175.1899,175.2821,414645.0
2015-06-15 14:40:00,209.14,209.17,209.05,209.11,491387.0,175.2821,175.3073,175.2067,175.257,491387.0
2015-06-15 14:45:00,209.11,209.24,209.08,209.19,460565.0,175.257,175.3659,175.2318,175.324,460565.0
2015-06-15 14:50:00,209.18,209.19,208.94,208.97,1174961.0,175.3157,175.324,175.1145,175.1396,1174961.0
2015-06-15 14:55:00,208.96,208.98,208.82,208.91,1164536.0,175.1313,175.148,175.0139,175.0894,1164536.0
2015-06-15 15:00:00,208.9,208.94,208.81,208.82,580492.0,175.081,175.1145,175.0056,175.0139,580492.0
2015-06-15 15:05:00,208.82,208.9,208.75,208.83,1381463.0,175.0139,175.081,174.9553,175.0223,1381463.0
2015-06-15 15:10:00,208.82,208.91,208.76,208.91,902476.0,175.0139,175.0894,174.9636,175.0894,902476.0
2015-06-15 15:15:00,208.9,208.92,208.77,208.81,733532.0,175.081,175.0977,174.972,175.0056,733532.0
2015-06-15 15:20:00,208.81,208.93,208.79,208.81,612340.0,175.0056,175.1061,174.9888,175.0056,612340.0
2015-06-15 15:25:00,208.81,208.94,208.8,208.91,1054012.0,175.0056,175.1145,174.9972,175.0894,1054012.0
2015-06-15 15:30:00,208.91,208.98,208.9,208.96,740728.0,175.0894,175.148,175.081,175.1313,740728.0
2015-06-15 15:35:00,208.95,209.0,208.93,208.98,1630502.0,175.1229,175.1648,175.1061,175.148,1630502.0
2015-06-15 15:40:00,208.99,209.26,208.97,209.2,1964185.0,175.1564,175.3827,175.1396,175.3324,1964185.0
2015-06-15 15:45:00,209.19,209.23,209.09,209.14,1771838.0,175.324,175.3576,175.2402,175.2821,1771838.0
2015-06-15 15:50:00,209.14,209.2,209.09,209.11,1359079.0,175.2821,175.3324,175.2402,175.257,1359079.0
2015-06-15 15:55:00,209.1,209.13,208.98,209.09,5360053.0,175.2486,175.2737,175.148,175.2402,5360053.0
2015-06-16 09:30:00,208.93,209.08,208.72,208.86,2576753.0,175.1061,175.2318,174.9301,175.0475,2576753.0
2015-06-16 09:35:00,208.87,209.72,208.86,209.68,3196925.0,175.0558,175.7682,175.0475,175.7347,3196925.0
2015-06-16 09:40:00,209.67,209.69,209.39,209.44,1702890.0,175.7263,175.7431,175.4917,175.5336,1702890.0
2015-06-16 09:45:00,209.43,209.58,209.37,209.4,1163804.0,175.5252,175.6509,175.4749,175.5,1163804.0
2015-06-16 09:50:00,209.4,209.45,209.28,209.36,1170993.0,175.5,175.5419,175.3995,175.4665,1170993.0
2015-06-16 09:55:00,209.36,209.56,209.36,209.42,1388764.0,175.4665,175.6341,175.4665,175.5168,1388764.0
2015-06-16 10:00:00,209.41,209.55,209.39,209.45,1134306.0,175.5084,175.6258,175.4917,175.5419,1134306.0
2015-06-16 10:05:00,209.44,209.56,209.27,209.3,1141392.0,175.5336,175.6341,175.3911,175.4162,1141392.0
2015-06-16 10:10:00,209.31,209.32,208.92,208.94,2123306.0,175.4246,175.433,175.0977,175.1145,2123306.0
2015-06-16 10:15:00,208.94,209.17,208.87,209.15,1613118.0,175.1145,175.3073,175.0558,175.2905,1613118.0
2015-06-16 10:20:00,209.15,209.28,209.07,209.28,945492.0,175.2905,175.3995,175.2235,175.3995,945492.0
2015-06-16 10:25:00,209.27,209.3,209.15,209.22,1047146.0,175.3911,175.4162,175.2905,175.3492,1047146.0
2015-06-16 10:30:00,209.22,209.37,209.11,209.11,838027.0,175.3492,175.4749,175.257,175.257,838027.0
2015-06-16 10:35:00,209.12,209.22,209.05,209.15,662461.0,175.2654,175.3492,175.2067,175.2905,662461.0
2015-06-16 10:40:00,209.15,209.48,209.14,209.4,1287921.0,175.2905,175.5671,175.2821,175.5,1287921.0
2015-06-16 10:45:00,209.4,209.52,209.35,209.41,488147.0,175.5,175.6006,175.4581,175.5084,488147.0
2015-06-16 10:50:00,209.41,209.41,209.21,209.34,581199.0,175.5084,175.5084,175.3408,175.4497,581199.0
2015-06-16 10:55:00,209.34,209.36,209.17,209.26,702464.0,175.4497,175.4665,175.3073,175.3827,702464.0
2015-06-16 11:00:00,209.26,209.38,209.2,209.37,648267.0,175.3827,175.4833,175.3324,175.4749,648267.0
2015-06-16 11:05:00,209.37,209.48,209.34,209.42,550905.0,175.4749,175.5671,175.4497,175.5168,550905.0
2015-06-16 11:10:00,209.43,209.77,209.43,209.77,1814980.0,175.5252,175.8101,175.5252,175.8101,1814980.0
2015-06-16 11:15:00,209.76,209.87,209.65,209.67,1221452.0,175.8018,175.8939,175.7096,175.7263,1221452.0
2015-06-16 11:20:00,209.67,209.76,209.62,209.64,712333.0,175.7263,175.8018,175.6844,175.7012,712333.0
2015-06-16 11:25:00,209.64,209.7,209.6,209.61,499918.0,175.7012,175.7515,175.6677,175.676,499918.0
2015-06-16 11:30:00,209.6,209.68,209.57,209.64,783069.0,175.6677,175.7347,175.6425,175.7012,783069.0
2015-06-16 11:35:00,209.65,209.65,209.56,209.61,440959.0,175.7096,175.7096,175.6341,175.676,440959.0
2015-06-16 11:40:00,209.61,209.72,209.6,209.72,310891.0,175.676,175.7682,175.6677,175.7682,310891.0
2015-06-16 11:45:00,209.71,209.72,209.61,209.66,454262.0,175.7599,175.7682,175.676,175.7179,454262.0
2015-06-16 11:50:00,209.7,209.74,209.58,209.61,651670.0,175.7515,175.785,175.6509,175.676,651670.0
2015-06-16 11:55:00,209.61,209.67,209.58,209.67,436833.0,175.676,175.7263,175.6509,175.7263,436833.0
2015-06-16 12:00:00,209.67,209.7,209.59,209.67,463669.0,175.7263,175.7515,175.6593,175.7263,463669.0
2015-06-16 12:05:00,209.67,209.71,209.62,209.63,368853.0,175.7263,175.7599,175.6844,175.6928,368853.0
2015-06-16 12:10:00,209.63,209.72,209.6,209.68,297416.0,175.6928,175.7682,175.6677,175.7347,297416.0
2015-06-16 12:15:00,209.68,209.74,209.65,209.71,383964.0,175.7347,175.785,175.7096,175.7599,383964.0
2015-06-16 12:20:00,209.71,209.76,209.69,209.75,394275.0,175.7599,175.8018,175.7431,175.7934,394275.0
2015-06-16 12:25:00,209.75,209.77,209.7,209.76,359857.0,175.7934,175.8101,175.7515,175.8018,359857.0
2015-06-16 12:30:00,209.75,209.86,209.75,209.84,435671.0,175.7934,175.8856,175.7934,175.8688,435671.0
2015-06-16 12:35:00,209.84,209.95,209.83,209.94,785230.0,175.8688,175.961,175.8604,175.9526,785230.0
2015-06-16 12:40:00,209.94,209.96,209.89,209.92,329334.0,175.9526,175.9694,175.9107,175.9359,329334.0
2015-06-16 12:45:00,209.92,210.01,209.91,209.92,450681.0,175.9359,176.0113,175.9275,175.9359,450681.0
2015-06-16 12:50:00,209.92,210.03,209.91,209.93,499607.0,175.9359,176.028,175.9275,175.9442,499607.0
2015-06-16 12:55:00,209.94,210.0,209.93,209.99,309288.0,175.9526,176.0029,175.9442,175.9945,309288.0
2015-06-16 13:00:00,209.99,210.07,209.99,210.05,418766.0,175.9945,176.0616,175.9945,176.0448,418766.0
2015-06-16 13:05:00,210.05,210.05,209.96,209.97,514362.0,176.0448,176.0448,175.9694,175.9778,514362.0
2015-06-16 13:10:00,209.97,210.05,209.92,210.0,550760.0,175.9778,176.0448,175.9359,176.0029,550760.0
2015-06-16 13:15:00,210.0,210.02,209.94,209.95,244045.0,176.0029,176.0197,175.9526,175.961,244045.0
2015-06-16 13:20:00,209.95,210.06,209.95,210.03,303521.0,175.961,176.0532,175.961,176.028,303521.0
2015-06-16 13:25:00,210.03,210.15,210.03,210.12,727251.0,176.028,176.1286,176.028,176.1035,727251.0
2015-06-16 13:30:00,210.12,210.23,210.11,210.15,869865.0,176.1035,176.1957,176.0951,176.1286,869865.0
2015-06-16 13:35:00,210.15,210.19,210.1,210.14,566188.0,176.1286,176.1621,176.0867,176.1202,566188.0
2015-06-16 13:40:00,210.13,210.22,210.1,210.11,646368.0,176.1119,176.1873,176.0867,176.0951,646368.0
2015-06-16 13:45:00,210.12,210.13,210.07,210.1,352867.0,176.1035,176.1119,176.0616,176.0867,352867.0
2015-06-16 13:50:00,210.11,210.15,210.07,210.12,272873.0,176.0951,176.1286,176.0616,176.1035,272873.0
2015-06-16 13:55:00,210.11,210.13,210.09,210.11,169282.0,176.0951,176.1119,176.0783,176.0951,169282.0
2015-06-16 14:00:00,210.12,210.2,210.12,210.18,303574.0,176.1035,176.1705,176.1035,176.1538,303574.0
2015-06-16 14:05:00,210.18,210.34,210.17,210.31,725179.0,176.1538,176.2879,176.1454,176.2627,725179.0
2015-06-16 14:10:00,210.32,210.35,210.27,210.29,716395.0,176.2711,176.2962,176.2292,176.246,716395.0
2015-06-16 14:15:00,210.29,210.35,210.27,210.3,320883.0,176.246,176.2962,176.2292,176.2543,320883.0
2015-06-16 14:20:00,210.3,210.32,210.25,210.28,328684.0,176.2543,176.2711,176.2124,176.2376,328684.0
2015-06-16 14:25:00,210.27,210.29,210.23,210.25,372609.0,176.2292,176.246,176.1957,176.2124,372609.0
2015-06-16 14:30:00,210.25,210.33,210.22,210.31,802070.0,176.2124,176.2795,176.1873,176.2627,802070.0
2015-06-16 14:35:00,210.31,210.33,210.21,210.23,611022.0,176.2627,176.2795,176.1789,176.1957,611022.0
2015-06-16 14:40:00,210.22,210.25,210.14,210.16,517914.0,176.1873,176.2124,176.1202,176.137,517914.0
2015-06-16 14:45:00,210.15,210.23,210.14,210.22,364851.0,176.1286,176.1957,176.1202,176.1873,364851.0
2015-06-16 14:50:00,210.22,210.29,210.19,210.28,675511.0,176.1873,176.246,176.1621,176.2376,675511.0
2015-06-16 14:55:00,210.28,210.29,210.23,210.27,348318.0,176.2376,176.246,176.1957,176.2292,348318.0
2015-06-16 15:00:00,210.27,210.33,210.21,210.33,849067.0,176.2292,176.2795,176.1789,176.2795,849067.0
2015-06-16 15:05:00,210.33,210.34,210.21,210.25,509094.0,176.2795,176.2879,176.1789,176.2124,509094.0
2015-06-16 15:10:00,210.24,210.3,210.16,210.16,503350.0,176.204,176.2543,176.137,176.137,503350.0
2015-06-16 15:15:00,210.17,210.25,210.16,210.19,524655.0,176.1454,176.2124,176.137,176.1621,524655.0
2015-06-16 15:20:00,210.19,210.24,210.14,210.21,552176.0,176.1621,176.204,176.1202,176.1789,552176.0
2015-06-16 15:25:00,210.2,210.25,210.18,210.24,484663.0,176.1705,176.2124,176.1538,176.204,484663.0
2015-06-16 15:30:00,210.24,210.31,210.23,210.27,908694.0,176.204,176.2627,176.1957,176.2292,908694.0
2015-06-16 15:35:00,210.27,210.33,210.26,210.31,916347.0,176.2292,176.2795,176.2208,176.2627,916347.0
2015-06-16 15:40:00,210.31,210.33,210.14,210.18,986632.0,176.2627,176.2795,176.1202,176.1538,986632.0
2015-06-16 15:45:00,210.18,210.32,210.14,210.26,1854252.0,176.1538,176.2711,176.1202,176.2208,1854252.0
2015-06-16 15:50:00,210.25,210.26,210.14,210.16,1488725.0,176.2124,176.2208,176.1202,176.137,1488725.0
2015-06-16 15:55:00,210.16,210.27,210.12,210.26,2388585.0,176.137,176.2292,176.1035,176.2208,2388585.0
2015-06-17 09:30:00,210.62,210.92,210.57,210.89,2387651.0,176.5225,176.774,176.4806,176.7488,2387651.0
2015-06-17 09:35:00,210.89,210.99,210.73,210.77,1709750.0,176.7488,176.8326,176.6147,176.6482,1709750.0
2015-06-17 09:40:00,210.77,210.85,210.7,210.83,1132618.0,176.6482,176.7153,176.5896,176.6985,1132618.0
2015-06-17 09:45:00,210.82,210.91,210.76,210.83,1014994.0,176.6902,176.7656,176.6399,176.6985,1014994.0
2015-06-17 09:50:00,210.83,210.88,210.59,210.61,1253643.0,176.6985,176.7404,176.4974,176.5141,1253643.0
2015-06-17 09:55:00,210.61,210.71,210.57,210.71,1087492.0,176.5141,176.598,176.4806,176.598,1087492.0
2015-06-17 10:00:00,210.71,210.84,210.69,210.77,738466.0,176.598,176.7069,176.5812,176.6482,738466.0
2015-06-17 10:05:00,210.77,210.77,210.64,210.7,1040329.0,176.6482,176.6482,176.5393,176.5896,1040329.0
2015-06-17 10:10:00,210.7,210.77,210.66,210.69,401244.0,176.5896,176.6482,176.5561,176.5812,401244.0
2015-06-17 10:15:00,210.69,210.72,210.53,210.59,940918.0,176.5812,176.6063,176.4471,176.4974,940918.0
2015-06-17 10:20:00,210.59,210.62,210.53,210.54,1256819.0,176.4974,176.5225,176.4471,176.4555,1256819.0
2015-06-17 10:25:00,210.54,210.64,210.48,210.6,833565.0,176.4555,176.5393,176.4052,176.5058,833565.0
2015-06-17 10:30:00,210.59,210.64,210.52,210.62,514846.0,176.4974,176.5393,176.4387,176.5225,514846.0
2015-06-17 10:35:00,210.62,210.71,210.58,210.59,465301.0,176.5225,176.598,176.489,176.4974,465301.0
2015-06-17 10:40:00,210.59,210.65,210.57,210.63,252787.0,176.4974,176.5477,176.4806,176.5309,252787.0
2015-06-17 10:45:00,210.63,210.68,210.53,210.66,430094.0,176.5309,176.5728,176.4471,176.5561,430094.0
2015-06-17 10:50:00,210.67,210.79,210.51,210.63,1429873.0,176.5644,176.665,176.4303,176.5309,1429873.0
2015-06-17 10:55:00,210.63,210.73,210.57,210.71,788871.0,176.5309,176.6147,176.4806,176.598,788871.0
2015-06-17 11:00:00,210.71,210.76,210.64,210.66,404651.0,176.598,176.6399,176.5393,176.5561,404651.0
2015-06-17 11:05:00,210.66,210.68,210.57,210.65,619410.0,176.5561,176.5728,176.4806,176.5477,619410.0
2015-06-17 11:10:00,210.65,210.69,210.57,210.61,617262.0,176.5477,176.5812,176.4806,176.5141,617262.0
2015-06-17 11:15:00,210.62,210.63,210.55,210.58,446445.0,176.5225,176.5309,176.4639,176.489,446445.0
2015-06-17 11:20:00,210.58,210.6,210.46,210.56,495105.0,176.489,176.5058,176.3884,176.4722,495105.0
2015-06-17 11:25:00,210.56,210.57,210.23,210.26,1028583.0,176.4722,176.4806,176.1957,176.2208,1028583.0
2015-06-17 11:30:00,210.26,210.31,210.21,210.29,806882.0,176.2208,176.2627,176.1789,176.246,806882.0
2015-06-17 11:35:00,210.28,210.34,210.22,210.28,606259.0,176.2376,176.2879,176.1873,176.2376,606259.0
2015-06-17 11:40:00,210.27,210.28,210.16,210.2,616914.0,176.2292,176.2376,176.137,176.1705,616914.0
2015-06-17 11:45:00,210.2,210.28,210.13,210.28,627623.0,176.1705,176.2376,176.1119,176.2376,627623.0
2015-06-17 11:50:00,210.28,210.4,210.27,210.37,558604.0,176.2376,176.3381,176.2292,176.313,558604.0
2015-06-17 11:55:00,210.37,210.37,210.27,210.33,326141.0,176.313,176.313,176.2292,176.2795,326141.0
2015-06-17 12:00:00,210.32,210.35,210.23,210.27,358992.0,176.2711,176.2962,176.1957,176.2292,358992.0
2015-06-17 12:05:00,210.28,210.31,210.0,210.13,1170361.0,176.2376,176.2627,176.0029,176.1119,1170361.0
2015-06-17 12:10:00,210.13,210.13,210.0,210.02,756384.0,176.1119,176.1119,176.0029,176.0197,756384.0
2015-06-17 12:15:00,210.02,210.02,209.85,209.9,1133914.0,176.0197,176.0197,175.8772,175.9191,1133914.0
2015-06-17 12:20:00,209.89,210.02,209.86,209.97,737354.0,175.9107,176.0197,175.8856,175.9778,737354.0
2015-06-17 12:25:00,209.97,210.05,209.96,210.01,383752.0,175.9778,176.0448,175.9694,176.0113,383752.0
2015-06-17 12:30:00,210.01,210.03,209.95,210.01,380656.0,176.0113,176.028,175.961,176.0113,380656.0
2015-06-17 12:35:00,210.02,210.05,209.98,209.99,230608.0,176.0197,176.0448,175.9861,175.9945,230608.0
2015-06-17 12:40:00,209.98,210.05,209.74,209.78,1003241.0,175.9861,176.0448,175.785,175.8185,1003241.0
2015-06-17 12:45:00,209.79,209.85,209.74,209.78,664755.0,175.8269,175.8772,175.785,175.8185,664755.0
2015-06-17 12:50:00,209.77,209.8,209.6,209.64,1121766.0,175.8101,175.8353,175.6677,175.7012,1121766.0
2015-06-17 12:55:00,209.64,209.66,209.49,209.65,789605.0,175.7012,175.7179,175.5755,175.7096,789605.0
2015-06-17 13:00:00,209.65,209.68,209.57,209.65,467944.0,175.7096,175.7347,175.6425,175.7096,467944.0
2015-06-17 13:05:00,209.66,209.68,209.55,209.62,493598.0,175.7179,175.7347,175.6258,175.6844,493598.0
2015-06-17 13:10:00,209.63,209.71,209.57,209.63,753840.0,175.6928,175.7599,175.6425,175.6928,753840.0
2015-06-17 13:15:00,209.64,209.7,209.62,209.66,535868.0,175.7012,175.7515,175.6844,175.7179,535868.0
2015-06-17 13:20:00,209.65,209.72,209.64,209.71,375082.0,175.7096,175.7682,175.7012,175.7599,375082.0
2015-06-17 13:25:00,209.71,209.72,209.64,209.65,414461.0,175.7599,175.7682,175.7012,175.7096,414461.0
2015-06-17 13:30:00,209.65,209.75,209.61,209.73,428689.0,175.7096,175.7934,175.676,175.7766,428689.0
2015-06-17 13:35:00,209.72,209.77,209.68,209.76,487212.0,175.7682,175.8101,175.7347,175.8018,487212.0
2015-06-17 13:40:00,209.75,209.8,209.67,209.68,526345.0,175.7934,175.8353,175.7263,175.7347,526345.0
2015-06-17 13:45:00,209.68,209.75,209.62,209.69,620742.0,175.7347,175.7934,175.6844,175.7431,620742.0
2015-06-17 13:50:00,209.68,209.93,209.68,209.92,1012645.0,175.7347,175.9442,175.7347,175.9359,1012645.0
2015-06-17 13:55:00,209.92,210.03,209.89,209.92,1370296.0,175.9359,176.028,175.9107,175.9359,1370296.0
2015-06-17 14:00:00,209.93,210.85,209.36,210.74,9360829.0,175.9442,176.7153,175.4665,176.6231,9360829.0
2015-06-17 14:05:00,210.74,210.85,210.38,210.66,2968089.0,176.6231,176.7153,176.3214,176.5561,2968089.0
2015-06-17 14:10:00,210.67,210.77,210.45,210.68,2188670.0,176.5644,176.6482,176.3801,176.5728,2188670.0
2015-06-17 14:15:00,210.68,210.82,210.37,210.39,2434468.0,176.5728,176.6902,176.313,176.3298,2434468.0
2015-06-17 14:20:00,210.4,210.47,210.01,210.06,2907536.0,176.3381,176.3968,176.0113,176.0532,2907536.0
2015-06-17 14:25:00,210.07,210.28,210.06,210.08,1375016.0,176.0616,176.2376,176.0532,176.07,1375016.0
2015-06-17 14:30:00,210.07,210.62,210.05,210.52,2658165.0,176.0616,176.5225,176.0448,176.4387,2658165.0
2015-06-17 14:35:00,210.52,210.78,210.37,210.74,1625378.0,176.4387,176.6566,176.313,176.6231,1625378.0
2015-06-17 14:40:00,210.74,211.2,210.73,210.99,4235467.0,176.6231,177.0086,176.6147,176.8326,4235467.0
2015-06-17 14:45:00,211.0,211.32,210.99,211.11,2921002.0,176.841,177.1092,176.8326,176.9332,2921002.0
2015-06-17 14:50:00,211.12,211.26,211.04,211.25,1297106.0,176.9416,177.0589,176.8745,177.0505,1297106.0
2015-06-17 14:55:00,211.25,211.28,211.0,211.07,1438795.0,177.0505,177.0757,176.841,176.8997,1438795.0
2015-06-17 15:00:00,211.07,211.16,210.87,210.92,1231505.0,176.8997,176.9751,176.7321,176.774,1231505.0
2015-06-17 15:05:00,210.92,210.95,210.72,210.73,1355758.0,176.774,176.7991,176.6063,176.6147,1355758.0
2015-06-17 15:10:00,210.73,210.92,210.71,210.85,1351620.0,176.6147,176.774,176.598,176.7153,1351620.0
2015-06-17 15:15:00,210.84,211.12,210.84,211.0,1859513.0,176.7069,176.9416,176.7069,176.841,1859513.0
2015-06-17 15:20:00,210.99,211.17,210.96,211.09,1461275.0,176.8326,176.9835,176.8075,176.9164,1461275.0
2015-06-17 15:25:00,211.08,211.15,210.99,211.04,1220928.0,176.9081,176.9667,176.8326,176.8745,1220928.0
2015-06-17 15:30:00,211.03,211.13,210.86,210.95,1504264.0,176.8662,176.95,176.7237,176.7991,1504264.0
2015-06-17 15:35:00,210.94,211.0,210.83,210.89,1830119.0,176.7907,176.841,176.6985,176.7488,1830119.0
2015-06-17 15:40:00,210.89,210.91,210.74,210.78,1687095.0,176.7488,176.7656,176.6231,176.6566,1687095.0
2015-06-17 15:45:00,210.78,210.79,210.58,210.68,1649747.0,176.6566,176.665,176.489,176.5728,1649747.0
2015-06-17 15:50:00,210.68,210.81,210.64,210.74,1717639.0,176.5728,176.6818,176.5393,176.6231,1717639.0
2015-06-17 15:55:00,210.74,210.75,210.6,210.62,3580156.0,176.6231,176.6315,176.5058,176.5225,3580156.0
2015-06-18 09:30:00,211.31,211.73,211.17,211.6,3082068.0,177.1008,177.4528,176.9835,177.3439,3082068.0
2015-06-18 09:35:00,211.6,211.71,211.49,211.49,1734271.0,177.3439,177.4361,177.2517,177.2517,1734271.0
2015-06-18 09:40:00,211.5,211.59,211.44,211.52,1582223.0,177.2601,177.3355,177.2098,177.2768,1582223.0
2015-06-18 09:45:00,211.51,212.02,211.51,211.89,3077190.0,177.2684,177.6959,177.2684,177.5869,3077190.0
2015-06-18 09:50:00,211.9,211.99,211.83,211.89,1271504.0,177.5953,177.6707,177.5366,177.5869,1271504.0
2015-06-18 09:55:00,211.89,211.91,211.78,211.86,993126.0,177.5869,177.6037,177.4947,177.5618,993126.0
2015-06-18 10:00:00,211.87,212.07,211.86,212.0,2039810.0,177.5702,177.7378,177.5618,177.6791,2039810.0
2015-06-18 10:05:00,212.01,212.36,211.98,212.29,2722385.0,177.6875,177.9808,177.6624,177.9222,2722385.0
2015-06-18 10:10:00,212.29,212.33,212.22,212.26,1138654.0,177.9222,177.9557,177.8635,177.897,1138654.0
2015-06-18 10:15:00,212.27,212.32,212.21,212.23,1638691.0,177.9054,177.9473,177.8551,177.8719,1638691.0
2015-06-18 10:20:00,212.24,212.33,212.22,212.31,1241996.0,177.8803,177.9557,177.8635,177.9389,1241996.0
2015-06-18 10:25:00,212.31,212.39,212.26,212.27,1526374.0,177.9389,178.006,177.897,177.9054,1526374.0
2015-06-18 10:30:00,212.28,212.36,212.15,212.19,1375836.0,177.9138,177.9808,177.8048,177.8384,1375836.0
2015-06-18 10:35:00,212.18,212.26,212.17,212.26,686944.0,177.83,177.897,177.8216,177.897,686944.0
2015-06-18 10:40:00,212.26,212.41,212.25,212.32,1795539.0,177.897,178.0227,177.8886,177.9473,1795539.0
2015-06-18 10:45:00,212.33,212.55,212.33,212.48,1942551.0,177.9557,178.1401,177.9557,178.0814,1942551.0
2015-06-18 10:50:00,212.48,212.58,212.47,212.53,962784.0,178.0814,178.1652,178.073,178.1233,962784.0
2015-06-18 10:55:00,212.53,212.59,212.5,212.56,1026317.0,178.1233,178.1736,178.0982,178.1485,1026317.0
2015-06-18 11:00:00,212.56,212.73,212.54,212.71,2031869.0,178.1485,178.2909,178.1317,178.2742,2031869.0
2015-06-18 11:05:00,212.71,212.85,212.69,212.77,1672804.0,178.2742,178.3915,178.2574,178.3245,1672804.0
2015-06-18 11:10:00,212.77,212.82,212.73,212.77,1041916.0,178.3245,178.3664,178.2909,178.3245,1041916.0
2015-06-18 11:15:00,212.76,212.79,212.65,212.68,1248892.0,178.3161,178.3412,178.2239,178.249,1248892.0
2015-06-18 11:20:00,212.68,212.71,212.63,212.67,868006.0,178.249,178.2742,178.2071,178.2407,868006.0
2015-06-18 11:25:00,212.67,212.76,212.66,212.76,852518.0,178.2407,178.3161,178.2323,178.3161,852518.0
2015-06-18 11:30:00,212.76,212.87,212.74,212.78,1653970.0,178.3161,178.4083,178.2993,178.3328,1653970.0
2015-06-18 11:35:00,212.78,212.82,212.75,212.81,952300.0,178.3328,178.3664,178.3077,178.358,952300.0
2015-06-18 11:40:00,212.8,212.94,212.8,212.86,1570457.0,178.3496,178.4669,178.3496,178.3999,1570457.0
2015-06-18 11:45:00,212.86,212.91,212.77,212.79,1160586.0,178.3999,178.4418,178.3245,178.3412,1160586.0
2015-06-18 11:50:00,212.79,212.82,212.73,212.76,1180422.0,178.3412,178.3664,178.2909,178.3161,1180422.0
2015-06-18 11:55:00,212.75,212.78,212.71,212.76,822141.0,178.3077,178.3328,178.2742,178.3161,822141.0
2015-06-18 12:00:00,212.75,212.82,212.74,212.81,651694.0,178.3077,178.3664,178.2993,178.358,651694.0
2015-06-18 12:05:00,212.8,212.8,212.69,212.74,927541.0,178.3496,178.3496,178.2574,178.2993,927541.0
2015-06-18 12:10:00,212.73,212.78,212.7,212.72,580290.0,178.2909,178.3328,178.2658,178.2826,580290.0
2015-06-18 12:15:00,212.72,212.77,212.7,212.71,556093.0,178.2826,178.3245,178.2658,178.2742,556093.0
2015-06-18 12:20:00,212.71,213.12,212.69,213.09,3814055.0,178.2742,178.6178,178.2574,178.5927,3814055.0
2015-06-18 12:25:00,213.09,213.11,212.92,212.97,2641814.0,178.5927,178.6094,178.4502,178.4921,2641814.0
2015-06-18 12:30:00,212.98,213.33,212.97,213.27,3013785.0,178.5005,178.7938,178.4921,178.7435,3013785.0
2015-06-18 12:35:00,213.26,213.34,212.96,213.12,3630823.0,178.7351,178.8022,178.4837,178.6178,3630823.0
2015-06-18 12:40:00,213.12,213.16,212.96,212.99,1377080.0,178.6178,178.6513,178.4837,178.5088,1377080.0
2015-06-18 12:45:00,212.99,213.06,212.93,212.96,913337.0,178.5088,178.5675,178.4586,178.4837,913337.0
2015-06-18 12:50:00,212.96,213.01,212.9,212.92,663696.0,178.4837,178.5256,178.4334,178.4502,663696.0
2015-06-18 12:55:00,212.92,212.94,212.78,212.81,1015017.0,178.4502,178.4669,178.3328,178.358,1015017.0
2015-06-18 13:00:00,212.81,212.95,212.8,212.89,1061771.0,178.358,178.4753,178.3496,178.425,1061771.0
2015-06-18 13:05:00,212.89,212.93,212.69,212.7,996241.0,178.425,178.4586,178.2574,178.2658,996241.0
2015-06-18 13:10:00,212.69,212.85,212.68,212.77,1245701.0,178.2574,178.3915,178.249,178.3245,1245701.0
2015-06-18 13:15:00,212.79,212.8,212.6,212.65,995582.0,178.3412,178.3496,178.182,178.2239,995582.0
2015-06-18 13:20:00,212.66,212.69,212.44,212.55,2080504.0,178.2323,178.2574,178.0479,178.1401,2080504.0
2015-06-18 13:25:00,212.56,212.62,212.51,212.57,714796.0,178.1485,178.1987,178.1066,178.1568,714796.0
2015-06-18 13:30:00,212.57,212.63,212.5,212.53,1157740.0,178.1568,178.2071,178.0982,178.1233,1157740.0
2015-06-18 13:35:00,212.53,212.65,212.53,212.59,1005928.0,178.1233,178.2239,178.1233,178.1736,1005928.0
2015-06-18 13:40:00,212.59,212.67,212.57,212.66,694491.0,178.1736,178.2407,178.1568,178.2323,694491.0
2015-06-18 13:45:00,212.66,212.69,212.58,212.58,684759.0,178.2323,178.2574,178.1652,178.1652,684759.0
2015-06-18 13:50:00,212.58,212.64,212.57,212.57,362952.0,178.1652,178.2155,178.1568,178.1568,362952.0
2015-06-18 13:55:00,212.57,212.67,212.55,212.56,589067.0,178.1568,178.2407,178.1401,178.1485,589067.0
2015-06-18 14:00:00,212.57,212.66,212.51,212.63,846648.0,178.1568,178.2323,178.1066,178.2071,846648.0
2015-06-18 14:05:00,212.63,212.7,212.62,212.63,482483.0,178.2071,178.2658,178.1987,178.2071,482483.0
2015-06-18 14:10:00,212.63,212.66,212.6,212.63,429237.0,178.2071,178.2323,178.182,178.2071,429237.0
2015-06-18 14:15:00,212.63,212.66,212.6,212.63,578973.0,178.2071,178.2323,178.182,178.2071,578973.0
2015-06-18 14:20:00,212.63,212.81,212.61,212.77,1161119.0,178.2071,178.358,178.1904,178.3245,1161119.0
2015-06-18 14:25:00,212.77,212.78,212.67,212.7,733933.0,178.3245,178.3328,178.2407,178.2658,733933.0
2015-06-18 14:30:00,212.71,212.78,212.7,212.75,769135.0,178.2742,178.3328,178.2658,178.3077,769135.0
2015-06-18 14:35:00,212.75,212.84,212.68,212.84,864615.0,178.3077,178.3831,178.249,178.3831,864615.0
2015-06-18 14:40:00,212.84,212.86,212.8,212.83,816484.0,178.3831,178.3999,178.3496,178.3748,816484.0
2015-06-18 14:45:00,212.82,212.87,212.8,212.87,636162.0,178.3664,178.4083,178.3496,178.4083,636162.0
2015-06-18 14:50:00,212.86,212.99,212.85,212.9,1119633.0,178.3999,178.5088,178.3915,178.4334,1119633.0
2015-06-18 14:55:00,212.91,212.96,212.88,212.96,800977.0,178.4418,178.4837,178.4167,178.4837,800977.0
2015-06-18 15:00:00,212.96,212.98,212.84,212.85,1231904.0,178.4837,178.5005,178.3831,178.3915,1231904.0
2015-06-18 15:05:00,212.86,212.89,212.77,212.78,843154.0,178.3999,178.425,178.3245,178.3328,843154.0
2015-06-18 15:10:00,212.78,212.84,212.77,212.79,1358036.0,178.3328,178.3831,178.3245,178.3412,1358036.0
2015-06-18 15:15:00,212.8,212.85,212.74,212.85,1076188.0,178.3496,178.3915,178.2993,178.3915,1076188.0
2015-06-18 15:20:00,212.85,212.9,212.81,212.88,1073963.0,178.3915,178.4334,178.358,178.4167,1073963.0
2015-06-18 15:25:00,212.88,213.05,212.88,213.05,1919572.0,178.4167,178.5591,178.4167,178.5591,1919572.0
2015-06-18 15:30:00,213.04,213.1,213.04,213.04,2166884.0,178.5508,178.601,178.5508,178.5508,2166884.0
2015-06-18 15:35:00,213.04,213.08,212.79,212.82,2782627.0,178.5508,178.5843,178.3412,178.3664,2782627.0
2015-06-18 15:40:00,212.83,213.0,212.82,212.93,2096454.0,178.3748,178.5172,178.3664,178.4586,2096454.0
2015-06-18 15:45:00,212.93,212.94,212.77,212.77,2572070.0,178.4586,178.4669,178.3245,178.3245,2572070.0
2015-06-18 15:50:00,212.78,212.82,212.67,212.67,2348538.0,178.3328,178.3664,178.2407,178.2407,2348538.0
2015-06-18 15:55:00,212.67,212.77,212.66,212.75,7031306.0,178.2407,178.3245,178.2323,178.3077,7031306.0
2015-06-19 09:30:00,211.46,211.52,211.34,211.45,4089356.0,178.0925,178.143,177.9914,178.0841,4089356.0
2015-06-19 09:35:00,211.45,211.52,211.21,211.27,2276627.0,178.0841,178.143,177.882,177.9325,2276627.0
2015-06-19 09:40:00,211.26,211.4,211.09,211.38,2689964.0,177.9241,178.042,177.7809,178.0251,2689964.0
2015-06-19 09:45:00,211.38,211.38,211.11,211.13,1856637.0,178.0251,178.0251,177.7977,177.8146,1856637.0
2015-06-19 09:50:00,211.14,211.33,211.1,211.28,1224721.0,177.823,177.983,177.7893,177.9409,1224721.0
2015-06-19 09:55:00,211.28,211.41,211.24,211.35,1128893.0,177.9409,178.0504,177.9072,177.9999,1128893.0
2015-06-19 10:00:00,211.35,211.47,211.32,211.37,1181748.0,177.9999,178.1009,177.9746,178.0167,1181748.0
2015-06-19 10:05:00,211.37,211.55,211.34,211.43,1073633.0,178.0167,178.1683,177.9914,178.0672,1073633.0
2015-06-19 10:10:00,211.43,211.53,211.42,211.43,1415861.0,178.0672,178.1515,178.0588,178.0672,1415861.0
2015-06-19 10:15:00,211.43,211.44,211.32,211.39,691857.0,178.0672,178.0757,177.9746,178.0336,691857.0
2015-06-19 10:20:00,211.4,211.55,211.35,211.51,713709.0,178.042,178.1683,177.9999,178.1346,713709.0
2015-06-19 10:25:00,211.51,211.52,211.41,211.46,779801.0,178.1346,178.143,178.0504,178.0925,779801.0
2015-06-19 10:30:00,211.46,211.47,211.32,211.36,729511.0,178.0925,178.1009,177.9746,178.0083,729511.0
2015-06-19 10:35:00,211.35,211.52,211.26,211.29,989859.0,177.9999,178.143,177.9241,177.9493,989859.0
2015-06-19 10:40:00,211.28,211.39,211.28,211.33,635342.0,177.9409,178.0336,177.9409,177.983,635342.0
2015-06-19 10:45:00,211.34,211.47,211.31,211.46,812190.0,177.9914,178.1009,177.9662,178.0925,812190.0
2015-06-19 10:50:00,211.48,211.53,211.39,211.48,663044.0,178.1094,178.1515,178.0336,178.1094,663044.0
2015-06-19 10:55:00,211.49,211.54,211.45,211.51,564613.0,178.1178,178.1599,178.0841,178.1346,564613.0
2015-06-19 11:00:00,211.51,211.52,211.38,211.44,738057.0,178.1346,178.143,178.0251,178.0757,738057.0
2015-06-19 11:05:00,211.44,211.46,211.35,211.4,768988.0,178.0757,178.0925,177.9999,178.042,768988.0
2015-06-19 11:10:00,211.4,211.45,211.33,211.41,503620.0,178.042,178.0841,177.983,178.0504,503620.0
2015-06-19 11:15:00,211.43,211.48,211.38,211.46,392188.0,178.0672,178.1094,178.0251,178.0925,392188.0
2015-06-19 11:20:00,211.47,211.48,211.38,211.44,522952.0,178.1009,178.1094,178.0251,178.0757,522952.0
2015-06-19 11:25:00,211.44,211.49,211.37,211.42,725746.0,178.0757,178.1178,178.0167,178.0588,725746.0
2015-06-19 11:30:00,211.43,211.45,211.31,211.38,779394.0,178.0672,178.0841,177.9662,178.0251,779394.0
2015-06-19 11:35:00,211.39,211.41,211.28,211.33,502820.0,178.0336,178.0504,177.9409,177.983,502820.0
2015-06-19 11:40:00,211.34,211.34,211.19,211.19,885717.0,177.9914,177.9914,177.8651,177.8651,885717.0
2015-06-19 11:45:00,211.19,211.2,211.07,211.16,1139717.0,177.8651,177.8735,177.7641,177.8399,1139717.0
2015-06-19 11:50:00,211.15,211.17,211.08,211.16,652283.0,177.8314,177.8483,177.7725,177.8399,652283.0
2015-06-19 11:55:00,211.16,211.17,211.08,211.13,429701.0,177.8399,177.8483,177.7725,177.8146,429701.0
2015-06-19 12:00:00,211.14,211.16,211.03,211.13,702178.0,177.823,177.8399,177.7304,177.8146,702178.0
2015-06-19 12:05:00,211.12,211.13,210.99,211.06,1228824.0,177.8062,177.8146,177.6967,177.7556,1228824.0
2015-06-19 12:10:00,211.06,211.13,211.03,211.08,618391.0,177.7556,177.8146,177.7304,177.7725,618391.0
2015-06-19 12:15:00,211.09,211.13,211.07,211.12,916029.0,177.7809,177.8146,177.7641,177.8062,916029.0
2015-06-19 12:20:00,211.12,211.14,210.98,211.0,951307.0,177.8062,177.823,177.6883,177.7051,951307.0
2015-06-19 12:25:00,211.0,211.1,210.99,211.02,765886.0,177.7051,177.7893,177.6967,177.7219,765886.0
2015-06-19 12:30:00,211.02,211.12,210.95,211.12,684663.0,177.7219,177.8062,177.663,177.8062,684663.0
2015-06-19 12:35:00,211.12,211.16,211.05,211.07,867682.0,177.8062,177.8399,177.7472,177.7641,867682.0
2015-06-19 12:40:00,211.08,211.13,211.07,211.1,273985.0,177.7725,177.8146,177.7641,177.7893,273985.0
2015-06-19 12:45:00,211.11,211.18,211.08,211.15,645063.0,177.7977,177.8567,177.7725,177.8314,645063.0
2015-06-19 12:50:00,211.15,211.15,211.07,211.12,666078.0,177.8314,177.8314,177.7641,177.8062,666078.0
2015-06-19 12:55:00,211.12,211.12,211.08,211.11,342991.0,177.8062,177.8062,177.7725,177.7977,342991.0
2015-06-19 13:00:00,211.12,211.12,211.06,211.11,339101.0,177.8062,177.8062,177.7556,177.7977,339101.0
2015-06-19 13:05:00,211.12,211.12,211.02,211.02,369287.0,177.8062,177.8062,177.7219,177.7219,369287.0
2015-06-19 13:10:00,211.02,211.1,210.99,211.06,379307.0,177.7219,177.7893,177.6967,177.7556,379307.0
2015-06-19 13:15:00,211.06,211.15,211.05,211.12,267530.0,177.7556,177.8314,177.7472,177.8062,267530.0
2015-06-19 13:20:00,211.12,211.14,211.09,211.14,290732.0,177.8062,177.823,177.7809,177.823,290732.0
2015-06-19 13:25:00,211.14,211.16,211.1,211.11,369245.0,177.823,177.8399,177.7893,177.7977,369245.0
2015-06-19 13:30:00,211.11,211.27,211.1,211.25,936924.0,177.7977,177.9325,177.7893,177.9157,936924.0
2015-06-19 13:35:00,211.25,211.3,211.24,211.27,540896.0,177.9157,177.9578,177.9072,177.9325,540896.0
2015-06-19 13:40:00,211.27,211.31,211.23,211.24,463011.0,177.9325,177.9662,177.8988,177.9072,463011.0
2015-06-19 13:45:00,211.25,211.26,211.22,211.26,300916.0,177.9157,177.9241,177.8904,177.9241,300916.0
2015-06-19 13:50:00,211.26,211.28,211.23,211.25,349614.0,177.9241,177.9409,177.8988,177.9157,349614.0
2015-06-19 13:55:00,211.25,211.25,211.18,211.21,533890.0,177.9157,177.9157,177.8567,177.882,533890.0
2015-06-19 14:00:00,211.21,211.23,211.11,211.17,854857.0,177.882,177.8988,177.7977,177.8483,854857.0
2015-06-19 14:05:00,211.17,211.2,211.09,211.1,868717.0,177.8483,177.8735,177.7809,177.7893,868717.0
2015-06-19 14:10:00,211.1,211.13,211.08,211.1,421985.0,177.7893,177.8146,177.7725,177.7893,421985.0
2015-06-19 14:15:00,211.09,211.1,211.05,211.09,399525.0,177.7809,177.7893,177.7472,177.7809,399525.0
2015-06-19 14:20:00,211.08,211.09,210.86,210.87,1030004.0,177.7725,177.7809,177.5872,177.5956,1030004.0
2015-06-19 14:25:00,210.87,210.89,210.76,210.88,1300968.0,177.5956,177.6125,177.503,177.604,1300968.0
2015-06-19 14:30:00,210.87,210.91,210.77,210.88,973640.0,177.5956,177.6293,177.5114,177.604,973640.0
2015-06-19 14:35:00,210.88,210.92,210.84,210.9,476256.0,177.604,177.6377,177.5703,177.6209,476256.0
2015-06-19 14:40:00,210.9,210.9,210.83,210.85,516351.0,177.6209,177.6209,177.5619,177.5788,516351.0
2015-06-19 14:45:00,210.85,210.86,210.78,210.82,571014.0,177.5788,177.5872,177.5198,177.5535,571014.0
2015-06-19 14:50:00,210.82,210.83,210.68,210.69,1017145.0,177.5535,177.5619,177.4356,177.444,1017145.0
2015-06-19 14:55:00,210.7,210.77,210.68,210.77,1008386.0,177.4524,177.5114,177.4356,177.5114,1008386.0
2015-06-19 15:00:00,210.77,210.79,210.69,210.72,1230695.0,177.5114,177.5282,177.444,177.4693,1230695.0
2015-06-19 15:05:00,210.72,210.77,210.68,210.76,835870.0,177.4693,177.5114,177.4356,177.503,835870.0
2015-06-19 15:10:00,210.76,210.8,210.64,210.71,1162570.0,177.503,177.5367,177.4019,177.4609,1162570.0
2015-06-19 15:15:00,210.71,210.72,210.57,210.64,1149514.0,177.4609,177.4693,177.343,177.4019,1149514.0
2015-06-19 15:20:00,210.64,210.69,210.61,210.65,890982.0,177.4019,177.444,177.3766,177.4103,890982.0
2015-06-19 15:25:00,210.65,210.7,210.62,210.63,1074726.0,177.4103,177.4524,177.3851,177.3935,1074726.0
2015-06-19 15:30:00,210.62,210.87,210.57,210.83,2136704.0,177.3851,177.5956,177.343,177.5619,2136704.0
2015-06-19 15:35:00,210.83,210.84,210.72,210.77,1278289.0,177.5619,177.5703,177.4693,177.5114,1278289.0
2015-06-19 15:40:00,210.76,210.81,210.75,210.8,1015714.0,177.503,177.5451,177.4945,177.5367,1015714.0
2015-06-19 15:45:00,210.8,211.01,210.79,210.97,2832333.0,177.5367,177.7135,177.5282,177.6798,2832333.0
2015-06-19 15:50:00,210.97,210.99,210.86,210.87,1760047.0,177.6798,177.6967,177.5872,177.5956,1760047.0
2015-06-19 15:55:00,210.86,210.9,210.44,210.46,8763366.0,177.5872,177.6209,177.2335,177.2503,8763366.0
2015-06-22 09:30:00,211.9,212.15,211.83,212.12,2779533.0,178.4631,178.6736,178.4041,178.6484,2779533.0
2015-06-22 09:35:00,212.12,212.18,211.69,211.8,2016352.0,178.6484,178.6989,178.2862,178.3789,2016352.0
2015-06-22 09:40:00,211.83,211.9,211.72,211.9,1310175.0,178.4041,178.4631,178.3115,178.4631,1310175.0
2015-06-22 09:45:00,211.9,211.99,211.84,211.94,1308746.0,178.4631,178.5389,178.4126,178.4968,1308746.0
2015-06-22 09:50:00,211.94,212.1,211.94,212.03,953043.0,178.4968,178.6315,178.4968,178.5726,953043.0
2015-06-22 09:55:00,212.02,212.12,212.01,212.09,829268.0,178.5641,178.6484,178.5557,178.6231,829268.0
2015-06-22 10:00:00,212.08,212.16,211.97,212.03,1238492.0,178.6147,178.6821,178.522,178.5726,1238492.0
2015-06-22 10:05:00,212.04,212.31,212.02,212.26,1578706.0,178.581,178.8084,178.5641,178.7663,1578706.0
2015-06-22 10:10:00,212.27,212.3,212.22,212.25,805753.0,178.7747,178.8,178.7326,178.7579,805753.0
2015-06-22 10:15:00,212.25,212.3,212.2,212.27,784049.0,178.7579,178.8,178.7157,178.7747,784049.0
2015-06-22 10:20:00,212.26,212.27,212.08,212.16,696060.0,178.7663,178.7747,178.6147,178.6821,696060.0
2015-06-22 10:25:00,212.16,212.22,212.12,212.14,737122.0,178.6821,178.7326,178.6484,178.6652,737122.0
2015-06-22 10:30:00,212.15,212.23,212.1,212.14,1208900.0,178.6736,178.741,178.6315,178.6652,1208900.0
2015-06-22 10:35:00,212.13,212.2,212.1,212.18,509273.0,178.6568,178.7157,178.6315,178.6989,509273.0
2015-06-22 10:40:00,212.18,212.46,212.18,212.39,1709894.0,178.6989,178.9347,178.6989,178.8758,1709894.0
2015-06-22 10:45:00,212.39,212.45,212.24,212.26,1121515.0,178.8758,178.9263,178.7494,178.7663,1121515.0
2015-06-22 10:50:00,212.26,212.27,212.15,212.21,819354.0,178.7663,178.7747,178.6736,178.7242,819354.0
2015-06-22 10:55:00,212.21,212.35,212.17,212.34,522278.0,178.7242,178.8421,178.6905,178.8337,522278.0
2015-06-22 11:00:00,212.35,212.38,212.19,212.38,637000.0,178.8421,178.8673,178.7073,178.8673,637000.0
2015-06-22 11:05:00,212.38,212.5,212.31,212.43,1021831.0,178.8673,178.9684,178.8084,178.9095,1021831.0
2015-06-22 11:10:00,212.44,212.5,212.42,212.49,662291.0,178.9179,178.9684,178.901,178.96,662291.0
2015-06-22 11:15:00,212.48,212.53,212.43,212.46,666434.0,178.9516,178.9937,178.9095,178.9347,666434.0
2015-06-22 11:20:00,212.46,212.59,212.45,212.55,556837.0,178.9347,179.0442,178.9263,179.0105,556837.0
2015-06-22 11:25:00,212.54,212.55,212.46,212.51,707184.0,179.0021,179.0105,178.9347,178.9768,707184.0
2015-06-22 11:30:00,212.51,212.56,212.42,212.46,689977.0,178.9768,179.0189,178.901,178.9347,689977.0
2015-06-22 11:35:00,212.46,212.5,212.4,212.4,823834.0,178.9347,178.9684,178.8842,178.8842,823834.0
2015-06-22 11:40:00,212.4,212.41,212.27,212.34,761324.0,178.8842,178.8926,178.7747,178.8337,761324.0
2015-06-22 11:45:00,212.34,212.37,212.33,212.36,236977.0,178.8337,178.8589,178.8252,178.8505,236977.0
2015-06-22 11:50:00,212.36,212.39,212.25,212.31,483942.0,178.8505,178.8758,178.7579,178.8084,483942.0
2015-06-22 11:55:00,212.31,212.32,212.14,212.18,491222.0,178.8084,178.8168,178.6652,178.6989,491222.0
2015-06-22 12:00:00,212.17,212.21,212.13,212.15,609036.0,178.6905,178.7242,178.6568,178.6736,609036.0
2015-06-22 12:05:00,212.15,212.18,212.05,212.07,512668.0,178.6736,178.6989,178.5894,178.6063,512668.0
2015-06-22 12:10:00,212.06,212.13,211.97,212.04,877500.0,178.5978,178.6568,178.522,178.581,877500.0
2015-06-22 12:15:00,212.03,212.09,212.0,212.0,305895.0,178.5726,178.6231,178.5473,178.5473,305895.0
2015-06-22 12:20:00,212.01,212.04,211.8,211.85,959777.0,178.5557,178.581,178.3789,178.421,959777.0
2015-06-22 12:25:00,211.85,211.85,211.64,211.77,1316210.0,178.421,178.421,178.2441,178.3536,1316210.0
2015-06-22 12:30:00,211.77,211.87,211.74,211.85,586413.0,178.3536,178.4378,178.3283,178.421,586413.0
2015-06-22 12:35:00,211.86,211.95,211.85,211.95,377507.0,178.4294,178.5052,178.421,178.5052,377507.0
2015-06-22 12:40:00,211.95,211.95,211.88,211.92,318994.0,178.5052,178.5052,178.4462,178.4799,318994.0
2015-06-22 12:45:00,211.92,211.93,211.82,211.92,445049.0,178.4799,178.4883,178.3957,178.4799,445049.0
2015-06-22 12:50:00,211.92,212.02,211.9,211.98,383231.0,178.4799,178.5641,178.4631,178.5305,383231.0
2015-06-22 12:55:00,211.98,212.02,211.97,211.99,151788.0,178.5305,178.5641,178.522,178.5389,151788.0
2015-06-22 13:00:00,211.98,212.01,211.93,212.0,307773.0,178.5305,178.5557,178.4883,178.5473,307773.0
2015-06-22 13:05:00,212.0,212.02,211.87,211.91,474216.0,178.5473,178.5641,178.4378,178.4715,474216.0
2015-06-22 13:10:00,211.91,211.92,211.8,211.81,290082.0,178.4715,178.4799,178.3789,178.3873,290082.0
2015-06-22 13:15:00,211.81,211.85,211.79,211.81,276201.0,178.3873,178.421,178.3704,178.3873,276201.0
2015-06-22 13:20:00,211.82,211.88,211.81,211.84,179858.0,178.3957,178.4462,178.3873,178.4126,179858.0
2015-06-22 13:25:00,211.84,211.87,211.71,211.71,492113.0,178.4126,178.4378,178.3031,178.3031,492113.0
2015-06-22 13:30:00,211.72,211.8,211.68,211.8,531474.0,178.3115,178.3789,178.2778,178.3789,531474.0
2015-06-22 13:35:00,211.79,211.8,211.71,211.75,528139.0,178.3704,178.3789,178.3031,178.3368,528139.0
2015-06-22 13:40:00,211.75,211.8,211.73,211.75,392599.0,178.3368,178.3789,178.3199,178.3368,392599.0
2015-06-22 13:45:00,211.74,211.89,211.72,211.85,598043.0,178.3283,178.4547,178.3115,178.421,598043.0
2015-06-22 13:50:00,211.85,211.92,211.84,211.87,410443.0,178.421,178.4799,178.4126,178.4378,410443.0
2015-06-22 13:55:00,211.87,211.95,211.8,211.95,335994.0,178.4378,178.5052,178.3789,178.5052,335994.0
2015-06-22 14:00:00,211.96,211.96,211.88,211.91,239093.0,178.5136,178.5136,178.4462,178.4715,239093.0
2015-06-22 14:05:00,211.92,212.0,211.92,211.97,421022.0,178.4799,178.5473,178.4799,178.522,421022.0
2015-06-22 14:10:00,211.97,211.98,211.91,211.92,294523.0,178.522,178.5305,178.4715,178.4799,294523.0
2015-06-22 14:15:00,211.92,211.97,211.91,211.94,206063.0,178.4799,178.522,178.4715,178.4968,206063.0
2015-06-22 14:20:00,211.94,211.97,211.91,211.94,284766.0,178.4968,178.522,178.4715,178.4968,284766.0
2015-06-22 14:25:00,211.93,211.94,211.86,211.88,229843.0,178.4883,178.4968,178.4294,178.4462,229843.0
2015-06-22 14:30:00,211.87,211.93,211.81,211.92,454843.0,178.4378,178.4883,178.3873,178.4799,454843.0
2015-06-22 14:35:00,211.92,212.02,211.92,212.0,495595.0,178.4799,178.5641,178.4799,178.5473,495595.0
2015-06-22 14:40:00,212.0,212.01,211.95,211.97,356416.0,178.5473,178.5557,178.5052,178.522,356416.0
2015-06-22 14:45:00,211.98,211.99,211.93,211.96,284530.0,178.5305,178.5389,178.4883,178.5136,284530.0
2015-06-22 14:50:00,211.96,212.11,211.95,212.11,883565.0,178.5136,178.6399,178.5052,178.6399,883565.0
2015-06-22 14:55:00,212.11,212.15,212.05,212.07,559041.0,178.6399,178.6736,178.5894,178.6063,559041.0
2015-06-22 15:00:00,212.06,212.09,211.98,212.02,481923.0,178.5978,178.6231,178.5305,178.5641,481923.0
2015-06-22 15:05:00,212.01,212.09,211.99,212.07,387951.0,178.5557,178.6231,178.5389,178.6063,387951.0
2015-06-22 15:10:00,212.08,212.09,212.03,212.06,286832.0,178.6147,178.6231,178.5726,178.5978,286832.0
2015-06-22 15:15:00,212.05,212.05,211.92,211.98,349740.0,178.5894,178.5894,178.4799,178.5305,349740.0
2015-06-22 15:20:00,211.99,212.08,211.98,212.07,341081.0,178.5389,178.6147,178.5305,178.6063,341081.0
2015-06-22 15:25:00,212.08,212.08,211.96,211.97,438231.0,178.6147,178.6147,178.5136,178.522,438231.0
2015-06-22 15:30:00,211.98,212.03,211.97,212.03,561931.0,178.5305,178.5726,178.522,178.5726,561931.0
2015-06-22 15:35:00,212.03,212.03,211.86,211.89,1359380.0,178.5726,178.5726,178.4294,178.4547,1359380.0
2015-06-22 15:40:00,211.9,211.98,211.9,211.96,1064711.0,178.4631,178.5305,178.4631,178.5136,1064711.0
2015-06-22 15:45:00,211.96,211.96,211.79,211.87,1924096.0,178.5136,178.5136,178.3704,178.4378,1924096.0
2015-06-22 15:50:00,211.88,211.91,211.81,211.81,1195548.0,178.4462,178.4715,178.3873,178.3873,1195548.0
2015-06-22 15:55:00,211.82,211.94,211.74,211.9,4078561.0,178.3957,178.4968,178.3283,178.4631,4078561.0
2015-06-23 09:30:00,212.14,212.3,212.1,212.17,2105708.0,178.6652,178.8,178.6315,178.6905,2105708.0
2015-06-23 09:35:00,212.17,212.27,212.09,212.1,989080.0,178.6905,178.7747,178.6231,178.6315,989080.0
2015-06-23 09:40:00,212.1,212.16,212.07,212.14,675368.0,178.6315,178.6821,178.6063,178.6652,675368.0
2015-06-23 09:45:00,212.14,212.31,212.13,212.2,1026111.0,178.6652,178.8084,178.6568,178.7157,1026111.0
2015-06-23 09:50:00,212.21,212.3,212.19,212.21,735315.0,178.7242,178.8,178.7073,178.7242,735315.0
2015-06-23 09:55:00,212.2,212.29,212.2,212.26,361978.0,178.7157,178.7915,178.7157,178.7663,361978.0
2015-06-23 10:00:00,212.26,212.31,212.16,212.31,849920.0,178.7663,178.8084,178.6821,178.8084,849920.0
2015-06-23 10:05:00,212.31,212.44,212.29,212.32,1208153.0,178.8084,178.9179,178.7915,178.8168,1208153.0
2015-06-23 10:10:00,212.31,212.38,212.29,212.35,663968.0,178.8084,178.8673,178.7915,178.8421,663968.0
2015-06-23 10:15:00,212.35,212.36,211.94,211.94,1438348.0,178.8421,178.8505,178.4968,178.4968,1438348.0
2015-06-23 10:20:00,211.94,212.07,211.93,212.06,1581174.0,178.4968,178.6063,178.4883,178.5978,1581174.0
2015-06-23 10:25:00,212.05,212.06,211.86,211.93,1271673.0,178.5894,178.5978,178.4294,178.4883,1271673.0
2015-06-23 10:30:00,211.93,212.07,211.91,211.95,840162.0,178.4883,178.6063,178.4715,178.5052,840162.0
2015-06-23 10:35:00,211.96,212.0,211.86,211.86,587431.0,178.5136,178.5473,178.4294,178.4294,587431.0
2015-06-23 10:40:00,211.87,211.87,211.7,211.71,1228658.0,178.4378,178.4378,178.2946,178.3031,1228658.0
2015-06-23 10:45:00,211.72,211.88,211.71,211.85,526698.0,178.3115,178.4462,178.3031,178.421,526698.0
2015-06-23 10:50:00,211.86,211.9,211.75,211.89,790464.0,178.4294,178.4631,178.3368,178.4547,790464.0
2015-06-23 10:55:00,211.89,211.9,211.78,211.86,575307.0,178.4547,178.4631,178.362,178.4294,575307.0
2015-06-23 11:00:00,211.85,211.89,211.77,211.87,560278.0,178.421,178.4547,178.3536,178.4378,560278.0
2015-06-23 11:05:00,211.87,212.02,211.84,211.97,726544.0,178.4378,178.5641,178.4126,178.522,726544.0
2015-06-23 11:10:00,211.97,212.02,211.9,211.92,470810.0,178.522,178.5641,178.4631,178.4799,470810.0
2015-06-23 11:15:00,211.92,212.02,211.8,211.95,745906.0,178.4799,178.5641,178.3789,178.5052,745906.0
2015-06-23 11:20:00,211.96,211.98,211.81,211.86,655317.0,178.5136,178.5305,178.3873,178.4294,655317.0
2015-06-23 11:25:00,211.86,211.91,211.73,211.75,859406.0,178.4294,178.4715,178.3199,178.3368,859406.0
2015-06-23 11:30:00,211.76,211.91,211.71,211.84,794434.0,178.3452,178.4715,178.3031,178.4126,794434.0
2015-06-23 11:35:00,211.84,211.99,211.81,211.83,860661.0,178.4126,178.5389,178.3873,178.4041,860661.0
2015-06-23 11:40:00,211.83,211.88,211.8,211.8,341168.0,178.4041,178.4462,178.3789,178.3789,341168.0
2015-06-23 11:45:00,211.8,211.94,211.8,211.93,776885.0,178.3789,178.4968,178.3789,178.4883,776885.0
2015-06-23 11:50:00,211.92,211.96,211.87,211.89,253754.0,178.4799,178.5136,178.4378,178.4547,253754.0
2015-06-23 11:55:00,211.88,211.9,211.83,211.84,276043.0,178.4462,178.4631,178.4041,178.4126,276043.0
2015-06-23 12:00:00,211.85,211.86,211.67,211.73,755577.0,178.421,178.4294,178.2694,178.3199,755577.0
2015-06-23 12:05:00,211.73,211.73,211.57,211.63,843038.0,178.3199,178.3199,178.1852,178.2357,843038.0
2015-06-23 12:10:00,211.62,211.67,211.58,211.66,373022.0,178.2273,178.2694,178.1936,178.261,373022.0
2015-06-23 12:15:00,211.66,211.74,211.64,211.71,281046.0,178.261,178.3283,178.2441,178.3031,281046.0
2015-06-23 12:20:00,211.71,211.72,211.58,211.6,321826.0,178.3031,178.3115,178.1936,178.2104,321826.0
2015-06-23 12:25:00,211.59,211.74,211.59,211.7,178305.0,178.202,178.3283,178.202,178.2946,178305.0
2015-06-23 12:30:00,211.71,211.72,211.66,211.71,161087.0,178.3031,178.3115,178.261,178.3031,161087.0
2015-06-23 12:35:00,211.71,211.77,211.67,211.73,606427.0,178.3031,178.3536,178.2694,178.3199,606427.0
2015-06-23 12:40:00,211.73,211.79,211.68,211.72,308940.0,178.3199,178.3704,178.2778,178.3115,308940.0
2015-06-23 12:45:00,211.71,211.77,211.69,211.75,415692.0,178.3031,178.3536,178.2862,178.3368,415692.0
2015-06-23 12:50:00,211.75,211.77,211.68,211.68,239974.0,178.3368,178.3536,178.2778,178.2778,239974.0
2015-06-23 12:55:00,211.69,211.74,211.65,211.68,263488.0,178.2862,178.3283,178.2525,178.2778,263488.0
2015-06-23 13:00:00,211.68,211.73,211.66,211.71,192380.0,178.2778,178.3199,178.261,178.3031,192380.0
2015-06-23 13:05:00,211.71,211.71,211.59,211.68,388088.0,178.3031,178.3031,178.202,178.2778,388088.0
2015-06-23 13:10:00,211.68,211.77,211.66,211.74,354617.0,178.2778,178.3536,178.261,178.3283,354617.0
2015-06-23 13:15:00,211.74,211.82,211.72,211.8,341027.0,178.3283,178.3957,178.3115,178.3789,341027.0
2015-06-23 13:20:00,211.8,211.82,211.77,211.78,312695.0,178.3789,178.3957,178.3536,178.362,312695.0
2015-06-23 13:25:00,211.79,211.83,211.76,211.76,229585.0,178.3704,178.4041,178.3452,178.3452,229585.0
2015-06-23 13:30:00,211.77,211.8,211.74,211.78,314832.0,178.3536,178.3789,178.3283,178.362,314832.0
2015-06-23 13:35:00,211.79,211.82,211.77,211.81,258854.0,178.3704,178.3957,178.3536,178.3873,258854.0
2015-06-23 13:40:00,211.81,211.93,211.81,211.93,593283.0,178.3873,178.4883,178.3873,178.4883,593283.0
2015-06-23 13:45:00,211.92,211.94,211.9,211.91,556739.0,178.4799,178.4968,178.4631,178.4715,556739.0
2015-06-23 13:50:00,211.92,211.92,211.86,211.89,226447.0,178.4799,178.4799,178.4294,178.4547,226447.0
2015-06-23 13:55:00,211.89,211.89,211.86,211.89,155079.0,178.4547,178.4547,178.4294,178.4547,155079.0
2015-06-23 14:00:00,211.89,211.91,211.88,211.9,247621.0,178.4547,178.4715,178.4462,178.4631,247621.0
2015-06-23 14:05:00,211.91,211.92,211.85,211.86,202996.0,178.4715,178.4799,178.421,178.4294,202996.0
2015-06-23 14:10:00,211.87,211.89,211.83,211.89,208399.0,178.4378,178.4547,178.4041,178.4547,208399.0
2015-06-23 14:15:00,211.89,211.94,211.89,211.91,367228.0,178.4547,178.4968,178.4547,178.4715,367228.0
2015-06-23 14:20:00,211.91,211.93,211.9,211.9,147984.0,178.4715,178.4883,178.4631,178.4631,147984.0
2015-06-23 14:25:00,211.91,211.92,211.88,211.89,189359.0,178.4715,178.4799,178.4462,178.4547,189359.0
2015-06-23 14:30:00,211.9,211.9,211.84,211.9,349461.0,178.4631,178.4631,178.4126,178.4631,349461.0
2015-06-23 14:35:00,211.89,212.12,211.86,212.04,926523.0,178.4547,178.6484,178.4294,178.581,926523.0
2015-06-23 14:40:00,212.04,212.15,212.02,212.07,989727.0,178.581,178.6736,178.5641,178.6063,989727.0
2015-06-23 14:45:00,212.06,212.11,212.03,212.04,644295.0,178.5978,178.6399,178.5726,178.581,644295.0
2015-06-23 14:50:00,212.04,212.1,212.04,212.08,223286.0,178.581,178.6315,178.581,178.6147,223286.0
2015-06-23 14:55:00,212.08,212.08,212.03,212.07,169900.0,178.6147,178.6147,178.5726,178.6063,169900.0
2015-06-23 15:00:00,212.06,212.09,212.03,212.03,338767.0,178.5978,178.6231,178.5726,178.5726,338767.0
2015-06-23 15:05:00,212.03,212.03,211.94,211.99,508454.0,178.5726,178.5726,178.4968,178.5389,508454.0
2015-06-23 15:10:00,211.98,212.01,211.93,211.97,578644.0,178.5305,178.5557,178.4883,178.522,578644.0
2015-06-23 15:15:00,211.96,212.01,211.95,211.98,388869.0,178.5136,178.5557,178.5052,178.5305,388869.0
2015-06-23 15:20:00,211.98,212.05,211.96,212.02,510356.0,178.5305,178.5894,178.5136,178.5641,510356.0
2015-06-23 15:25:00,212.03,212.07,211.99,212.06,440622.0,178.5726,178.6063,178.5389,178.5978,440622.0
2015-06-23 15:30:00,212.05,212.15,212.05,212.13,772064.0,178.5894,178.6736,178.5894,178.6568,772064.0
2015-06-23 15:35:00,212.13,212.17,212.0,212.06,850642.0,178.6568,178.6905,178.5473,178.5978,850642.0
2015-06-23 15:40:00,212.06,212.1,212.03,212.04,695244.0,178.5978,178.6315,178.5726,178.581,695244.0
2015-06-23 15:45:00,212.05,212.12,212.04,212.08,1029972.0,178.5894,178.6484,178.581,178.6147,1029972.0
2015-06-23 15:50:00,212.09,212.12,212.05,212.12,1182042.0,178.6231,178.6484,178.5894,178.6484,1182042.0
2015-06-23 15:55:00,212.12,212.12,212.0,212.03,3601165.0,178.6484,178.6484,178.5473,178.5726,3601165.0
2015-06-24 09:30:00,211.72,211.74,211.51,211.74,1446627.0,178.3115,178.3283,178.1346,178.3283,1446627.0
2015-06-24 09:35:00,211.74,211.92,211.73,211.79,1035640.0,178.3283,178.4799,178.3199,178.3704,1035640.0
2015-06-24 09:40:00,211.78,211.82,211.71,211.76,674458.0,178.362,178.3957,178.3031,178.3452,674458.0
2015-06-24 09:45:00,211.77,211.81,211.59,211.67,757642.0,178.3536,178.3873,178.202,178.2694,757642.0
2015-06-24 09:50:00,211.67,211.75,211.54,211.59,799733.0,178.2694,178.3368,178.1599,178.202,799733.0
2015-06-24 09:55:00,211.58,211.76,211.58,211.75,658695.0,178.1936,178.3452,178.1936,178.3368,658695.0
2015-06-24 10:00:00,211.74,211.84,211.68,211.76,840933.0,178.3283,178.4126,178.2778,178.3452,840933.0
2015-06-24 10:05:00,211.76,211.78,211.64,211.76,907422.0,178.3452,178.362,178.2441,178.3452,907422.0
2015-06-24 10:10:00,211.75,211.81,211.68,211.78,570029.0,178.3368,178.3873,178.2778,178.362,570029.0
2015-06-24 10:15:00,211.78,211.84,211.67,211.73,412599.0,178.362,178.4126,178.2694,178.3199,412599.0
2015-06-24 10:20:00,211.72,211.78,211.67,211.7,296488.0,178.3115,178.362,178.2694,178.2946,296488.0
2015-06-24 10:25:00,211.7,212.07,211.69,212.03,1098007.0,178.2946,178.6063,178.2862,178.5726,1098007.0
2015-06-24 10:30:00,212.04,212.17,211.98,211.98,1080635.0,178.581,178.6905,178.5305,178.5305,1080635.0
2015-06-24 10:35:00,211.99,212.01,211.95,211.97,626799.0,178.5389,178.5557,178.5052,178.522,626799.0
2015-06-24 10:40:00,211.96,212.02,211.94,211.98,485224.0,178.5136,178.5641,178.4968,178.5305,485224.0
2015-06-24 10:45:00,211.98,212.02,211.9,211.92,484468.0,178.5305,178.5641,178.4631,178.4799,484468.0
2015-06-24 10:50:00,211.91,211.94,211.85,211.89,702671.0,178.4715,178.4968,178.421,178.4547,702671.0
2015-06-24 10:55:00,211.9,211.9,211.81,211.87,347727.0,178.4631,178.4631,178.3873,178.4378,347727.0
2015-06-24 11:00:00,211.87,211.88,211.64,211.67,1292269.0,178.4378,178.4462,178.2441,178.2694,1292269.0
2015-06-24 11:05:00,211.68,211.71,211.64,211.7,391479.0,178.2778,178.3031,178.2441,178.2946,391479.0
2015-06-24 11:10:00,211.7,211.7,211.53,211.54,953190.0,178.2946,178.2946,178.1515,178.1599,953190.0
2015-06-24 11:15:00,211.54,211.59,211.43,211.57,945280.0,178.1599,178.202,178.0672,178.1852,945280.0
2015-06-24 11:20:00,211.58,211.61,211.5,211.51,424234.0,178.1936,178.2188,178.1262,178.1346,424234.0
2015-06-24 11:25:00,211.51,211.62,211.5,211.61,516840.0,178.1346,178.2273,178.1262,178.2188,516840.0
2015-06-24 11:30:00,211.6,211.63,211.51,211.54,493169.0,178.2104,178.2357,178.1346,178.1599,493169.0
2015-06-24 11:35:00,211.54,211.61,211.46,211.46,521644.0,178.1599,178.2188,178.0925,178.0925,521644.0
2015-06-24 11:40:00,211.46,211.66,211.38,211.62,950513.0,178.0925,178.261,178.0251,178.2273,950513.0
2015-06-24 11:45:00,211.62,211.62,211.51,211.52,584461.0,178.2273,178.2273,178.1346,178.143,584461.0
2015-06-24 11:50:00,211.52,211.59,211.46,211.47,701215.0,178.143,178.202,178.0925,178.1009,701215.0
2015-06-24 11:55:00,211.47,211.57,211.36,211.43,909475.0,178.1009,178.1852,178.0083,178.0672,909475.0
2015-06-24 12:00:00,211.44,211.44,211.17,211.24,2045741.0,178.0757,178.0757,177.8483,177.9072,2045741.0
2015-06-24 12:05:00,211.23,211.28,211.19,211.2,693199.0,177.8988,177.9409,177.8651,177.8735,693199.0
2015-06-24 12:10:00,211.19,211.38,211.1,211.33,1518148.0,177.8651,178.0251,177.7893,177.983,1518148.0
2015-06-24 12:15:00,211.33,211.38,211.29,211.33,523459.0,177.983,178.0251,177.9493,177.983,523459.0
2015-06-24 12:20:00,211.33,211.34,211.17,211.25,460588.0,177.983,177.9914,177.8483,177.9157,460588.0
2015-06-24 12:25:00,211.26,211.26,211.14,211.18,298791.0,177.9241,177.9241,177.823,177.8567,298791.0
2015-06-24 12:30:00,211.18,211.24,211.09,211.18,720573.0,177.8567,177.9072,177.7809,177.8567,720573.0
2015-06-24 12:35:00,211.18,211.27,211.16,211.27,313580.0,177.8567,177.9325,177.8399,177.9325,313580.0
2015-06-24 12:40:00,211.26,211.26,211.16,211.16,410374.0,177.9241,177.9241,177.8399,177.8399,410374.0
2015-06-24 12:45:00,211.16,211.21,211.06,211.09,606089.0,177.8399,177.882,177.7556,177.7809,606089.0
2015-06-24 12:50:00,211.09,211.1,210.95,211.05,517679.0,177.7809,177.7893,177.663,177.7472,517679.0
2015-06-24 12:55:00,211.05,211.07,211.01,211.07,348455.0,177.7472,177.7641,177.7135,177.7641,348455.0
2015-06-24 13:00:00,211.07,211.12,211.01,211.09,490147.0,177.7641,177.8062,177.7135,177.7809,490147.0
2015-06-24 13:05:00,211.1,211.19,211.07,211.18,532664.0,177.7893,177.8651,177.7641,177.8567,532664.0
2015-06-24 13:10:00,211.18,211.19,211.09,211.09,1015375.0,177.8567,177.8651,177.7809,177.7809,1015375.0
2015-06-24 13:15:00,211.1,211.11,210.97,211.01,538793.0,177.7893,177.7977,177.6798,177.7135,538793.0
2015-06-24 13:20:00,211.01,211.06,210.84,210.84,840625.0,177.7135,177.7556,177.5703,177.5703,840625.0
2015-06-24 13:25:00,210.84,210.88,210.68,210.76,1101496.0,177.5703,177.604,177.4356,177.503,1101496.0
2015-06-24 13:30:00,210.76,210.83,210.69,210.79,1111603.0,177.503,177.5619,177.444,177.5282,1111603.0
2015-06-24 13:35:00,210.79,210.82,210.71,210.74,591601.0,177.5282,177.5535,177.4609,177.4861,591601.0
2015-06-24 13:40:00,210.74,210.74,210.61,210.7,678506.0,177.4861,177.4861,177.3766,177.4524,678506.0
2015-06-24 13:45:00,210.7,210.8,210.65,210.75,528606.0,177.4524,177.5367,177.4103,177.4945,528606.0
2015-06-24 13:50:00,210.75,210.78,210.68,210.72,496681.0,177.4945,177.5198,177.4356,177.4693,496681.0
2015-06-24 13:55:00,210.73,210.85,210.71,210.83,663370.0,177.4777,177.5788,177.4609,177.5619,663370.0
2015-06-24 14:00:00,210.84,210.87,210.82,210.85,696469.0,177.5703,177.5956,177.5535,177.5788,696469.0
2015-06-24 14:05:00,210.85,210.88,210.74,210.78,490602.0,177.5788,177.604,177.4861,177.5198,490602.0
2015-06-24 14:10:00,210.79,210.8,210.68,210.71,462230.0,177.5282,177.5367,177.4356,177.4609,462230.0
2015-06-24 14:15:00,210.7,210.73,210.59,210.6,819020.0,177.4524,177.4777,177.3598,177.3682,819020.0
2015-06-24 14:20:00,210.6,210.65,210.58,210.65,737229.0,177.3682,177.4103,177.3514,177.4103,737229.0
2015-06-24 14:25:00,210.65,210.69,210.61,210.67,457485.0,177.4103,177.444,177.3766,177.4272,457485.0
2015-06-24 14:30:00,210.66,210.77,210.63,210.72,762650.0,177.4188,177.5114,177.3935,177.4693,762650.0
2015-06-24 14:35:00,210.73,210.91,210.65,210.84,1212463.0,177.4777,177.6293,177.4103,177.5703,1212463.0
2015-06-24 14:40:00,210.84,210.87,210.79,210.8,579295.0,177.5703,177.5956,177.5282,177.5367,579295.0
2015-06-24 14:45:00,210.79,210.84,210.79,210.82,431483.0,177.5282,177.5703,177.5282,177.5535,431483.0
2015-06-24 14:50:00,210.83,211.0,210.8,210.94,1201715.0,177.5619,177.7051,177.5367,177.6546,1201715.0
2015-06-24 14:55:00,210.93,210.98,210.86,210.87,871640.0,177.6461,177.6883,177.5872,177.5956,871640.0
2015-06-24 15:00:00,210.88,210.88,210.77,210.82,924664.0,177.604,177.604,177.5114,177.5535,924664.0
2015-06-24 15:05:00,210.81,210.83,210.66,210.7,1486468.0,177.5451,177.5619,177.4188,177.4524,1486468.0
2015-06-24 15:10:00,210.7,210.75,210.63,210.75,836007.0,177.4524,177.4945,177.3935,177.4945,836007.0
2015-06-24 15:15:00,210.74,210.79,210.71,210.76,534054.0,177.4861,177.5282,177.4609,177.503,534054.0
2015-06-24 15:20:00,210.76,210.84,210.7,210.82,882385.0,177.503,177.5703,177.4524,177.5535,882385.0
2015-06-24 15:25:00,210.82,210.97,210.81,210.9,1016400.0,177.5535,177.6798,177.5451,177.6209,1016400.0
2015-06-24 15:30:00,210.9,210.96,210.87,210.93,548812.0,177.6209,177.6714,177.5956,177.6461,548812.0
2015-06-24 15:35:00,210.94,210.95,210.74,210.77,2208330.0,177.6546,177.663,177.4861,177.5114,2208330.0
2015-06-24 15:40:00,210.76,210.83,210.73,210.81,860167.0,177.503,177.5619,177.4777,177.5451,860167.0
2015-06-24 15:45:00,210.8,210.8,210.61,210.61,1758540.0,177.5367,177.5367,177.3766,177.3766,1758540.0
2015-06-24 15:50:00,210.62,210.69,210.54,210.65,2094006.0,177.3851,177.444,177.3177,177.4103,2094006.0
2015-06-24 15:55:00,210.65,210.69,210.48,210.49,4941924.0,177.4103,177.444,177.2672,177.2756,4941924.0
2015-06-25 09:30:00,211.11,211.21,210.91,210.97,1914555.0,177.7977,177.882,177.6293,177.6798,1914555.0
2015-06-25 09:35:00,210.97,211.08,210.6,210.73,2906361.0,177.6798,177.7725,177.3682,177.4777,2906361.0
2015-06-25 09:40:00,210.73,210.74,210.31,210.63,2981362.0,177.4777,177.4861,177.124,177.3935,2981362.0
2015-06-25 09:45:00,210.63,210.73,210.47,210.67,1066300.0,177.3935,177.4777,177.2587,177.4272,1066300.0
2015-06-25 09:50:00,210.67,210.85,210.58,210.72,1522883.0,177.4272,177.5788,177.3514,177.4693,1522883.0
2015-06-25 09:55:00,210.72,210.83,210.69,210.78,992375.0,177.4693,177.5619,177.444,177.5198,992375.0
2015-06-25 10:00:00,210.78,210.84,210.63,210.65,1029283.0,177.5198,177.5703,177.3935,177.4103,1029283.0
2015-06-25 10:05:00,210.64,210.77,210.57,210.73,558101.0,177.4019,177.5114,177.343,177.4777,558101.0
2015-06-25 10:10:00,210.74,211.03,210.71,210.97,1004474.0,177.4861,177.7304,177.4609,177.6798,1004474.0
2015-06-25 10:15:00,210.97,210.98,210.79,210.96,799600.0,177.6798,177.6883,177.5282,177.6714,799600.0
2015-06-25 10:20:00,210.96,211.03,210.93,210.97,452091.0,177.6714,177.7304,177.6461,177.6798,452091.0
2015-06-25 10:25:00,210.96,211.03,210.93,210.97,618104.0,177.6714,177.7304,177.6461,177.6798,618104.0
2015-06-25 10:30:00,210.97,211.0,210.77,210.85,906493.0,177.6798,177.7051,177.5114,177.5788,906493.0
2015-06-25 10:35:00,210.86,210.86,210.71,210.74,588695.0,177.5872,177.5872,177.4609,177.4861,588695.0
2015-06-25 10:40:00,210.75,210.78,210.64,210.74,521430.0,177.4945,177.5198,177.4019,177.4861,521430.0
2015-06-25 10:45:00,210.74,210.82,210.69,210.81,385800.0,177.4861,177.5535,177.444,177.5451,385800.0
2015-06-25 10:50:00,210.8,210.86,210.76,210.81,401152.0,177.5367,177.5872,177.503,177.5451,401152.0
2015-06-25 10:55:00,210.8,210.97,210.8,210.94,1333971.0,177.5367,177.6798,177.5367,177.6546,1333971.0
2015-06-25 11:00:00,210.95,211.13,210.92,211.08,1440783.0,177.663,177.8146,177.6377,177.7725,1440783.0
2015-06-25 11:05:00,211.07,211.16,211.05,211.11,914117.0,177.7641,177.8399,177.7472,177.7977,914117.0
2015-06-25 11:10:00,211.12,211.25,211.08,211.12,983642.0,177.8062,177.9157,177.7725,177.8062,983642.0
2015-06-25 11:15:00,211.12,211.16,211.01,211.06,578308.0,177.8062,177.8399,177.7135,177.7556,578308.0
2015-06-25 11:20:00,211.05,211.06,210.99,211.0,394875.0,177.7472,177.7556,177.6967,177.7051,394875.0
2015-06-25 11:25:00,211.01,211.04,210.95,210.99,295068.0,177.7135,177.7388,177.663,177.6967,295068.0
2015-06-25 11:30:00,210.99,211.08,210.97,211.02,443609.0,177.6967,177.7725,177.6798,177.7219,443609.0
2015-06-25 11:35:00,211.02,211.04,210.93,210.94,483872.0,177.7219,177.7388,177.6461,177.6546,483872.0
2015-06-25 11:40:00,210.94,210.97,210.84,210.9,417346.0,177.6546,177.6798,177.5703,177.6209,417346.0
2015-06-25 11:45:00,210.89,210.91,210.84,210.86,233128.0,177.6125,177.6293,177.5703,177.5872,233128.0
2015-06-25 11:50:00,210.86,210.98,210.85,210.94,424509.0,177.5872,177.6883,177.5788,177.6546,424509.0
2015-06-25 11:55:00,210.94,211.06,210.92,210.98,1324137.0,177.6546,177.7556,177.6377,177.6883,1324137.0
2015-06-25 12:00:00,210.98,211.02,210.86,210.9,322992.0,177.6883,177.7219,177.5872,177.6209,322992.0
2015-06-25 12:05:00,210.89,210.93,210.87,210.89,336100.0,177.6125,177.6461,177.5956,177.6125,336100.0
2015-06-25 12:10:00,210.89,210.9,210.74,210.77,495472.0,177.6125,177.6209,177.4861,177.5114,495472.0
2015-06-25 12:15:00,210.77,210.84,210.75,210.79,264541.0,177.5114,177.5703,177.4945,177.5282,264541.0
2015-06-25 12:20:00,210.8,210.8,210.69,210.7,374612.0,177.5367,177.5367,177.444,177.4524,374612.0
2015-06-25 12:25:00,210.7,210.71,210.6,210.61,553837.0,177.4524,177.4609,177.3682,177.3766,553837.0
2015-06-25 12:30:00,210.6,210.71,210.57,210.68,487243.0,177.3682,177.4609,177.343,177.4356,487243.0
2015-06-25 12:35:00,210.67,210.69,210.6,210.64,269949.0,177.4272,177.444,177.3682,177.4019,269949.0
2015-06-25 12:40:00,210.64,210.65,210.52,210.58,491132.0,177.4019,177.4103,177.3008,177.3514,491132.0
2015-06-25 12:45:00,210.58,210.65,210.53,210.64,428244.0,177.3514,177.4103,177.3093,177.4019,428244.0
2015-06-25 12:50:00,210.65,210.7,210.61,210.65,452289.0,177.4103,177.4524,177.3766,177.4103,452289.0
2015-06-25 12:55:00,210.65,210.67,210.6,210.66,409705.0,177.4103,177.4272,177.3682,177.4188,409705.0
2015-06-25 13:00:00,210.66,210.66,210.57,210.6,243702.0,177.4188,177.4188,177.343,177.3682,243702.0
2015-06-25 13:05:00,210.61,210.71,210.6,210.7,311026.0,177.3766,177.4609,177.3682,177.4524,311026.0
2015-06-25 13:10:00,210.71,210.77,210.69,210.74,409558.0,177.4609,177.5114,177.444,177.4861,409558.0
2015-06-25 13:15:00,210.74,210.77,210.73,210.75,138364.0,177.4861,177.5114,177.4777,177.4945,138364.0
2015-06-25 13:20:00,210.75,210.75,210.65,210.68,159227.0,177.4945,177.4945,177.4103,177.4356,159227.0
2015-06-25 13:25:00,210.68,210.71,210.65,210.66,217927.0,177.4356,177.4609,177.4103,177.4188,217927.0
2015-06-25 13:30:00,210.66,210.66,210.51,210.52,405521.0,177.4188,177.4188,177.2924,177.3008,405521.0
2015-06-25 13:35:00,210.53,210.59,210.51,210.56,227062.0,177.3093,177.3598,177.2924,177.3345,227062.0
2015-06-25 13:40:00,210.56,210.61,210.5,210.53,396530.0,177.3345,177.3766,177.284,177.3093,396530.0
2015-06-25 13:45:00,210.53,210.65,210.53,210.64,501813.0,177.3093,177.4103,177.3093,177.4019,501813.0
2015-06-25 13:50:00,210.64,210.65,210.57,210.58,354860.0,177.4019,177.4103,177.343,177.3514,354860.0
2015-06-25 13:55:00,210.59,210.61,210.53,210.61,543496.0,177.3598,177.3766,177.3093,177.3766,543496.0
2015-06-25 14:00:00,210.61,210.61,210.39,210.41,633318.0,177.3766,177.3766,177.1914,177.2082,633318.0
2015-06-25 14:05:00,210.41,210.42,210.29,210.3,687543.0,177.2082,177.2166,177.1071,177.1156,687543.0
2015-06-25 14:10:00,210.31,210.31,210.07,210.13,1183465.0,177.124,177.124,176.9218,176.9724,1183465.0
2015-06-25 14:15:00,210.14,210.21,210.1,210.17,795235.0,176.9808,177.0398,176.9471,177.0061,795235.0
2015-06-25 14:20:00,210.21,210.21,210.0,210.05,776454.0,177.0398,177.0398,176.8629,176.905,776454.0
2015-06-25 14:25:00,210.04,210.05,209.77,209.85,1894199.0,176.8966,176.905,176.6692,176.7366,1894199.0
2015-06-25 14:30:00,209.84,209.96,209.81,209.94,1186688.0,176.7281,176.8292,176.7029,176.8124,1186688.0
2015-06-25 14:35:00,209.94,210.08,209.93,210.06,893832.0,176.8124,176.9303,176.8039,176.9134,893832.0
2015-06-25 14:40:00,210.06,210.08,210.01,210.06,426795.0,176.9134,176.9303,176.8713,176.9134,426795.0
2015-06-25 14:45:00,210.06,210.1,209.99,210.03,714441.0,176.9134,176.9471,176.8545,176.8882,714441.0
2015-06-25 14:50:00,210.03,210.03,209.89,209.95,1175125.0,176.8882,176.8882,176.7703,176.8208,1175125.0
2015-06-25 14:55:00,209.95,210.05,209.87,210.02,697017.0,176.8208,176.905,176.7534,176.8797,697017.0
2015-06-25 15:00:00,210.03,210.23,209.97,210.22,836073.0,176.8882,177.0566,176.8376,177.0482,836073.0
2015-06-25 15:05:00,210.23,210.36,210.2,210.32,1118937.0,177.0566,177.1661,177.0313,177.1324,1118937.0
2015-06-25 15:10:00,210.33,210.34,210.19,210.23,982897.0,177.1408,177.1492,177.0229,177.0566,982897.0
2015-06-25 15:15:00,210.22,210.25,210.11,210.19,986211.0,177.0482,177.0734,176.9555,177.0229,986211.0
2015-06-25 15:20:00,210.19,210.26,210.17,210.25,570409.0,177.0229,177.0819,177.0061,177.0734,570409.0
2015-06-25 15:25:00,210.25,210.26,210.14,210.17,1017254.0,177.0734,177.0819,176.9808,177.0061,1017254.0
2015-06-25 15:30:00,210.17,210.21,210.01,210.02,951495.0,177.0061,177.0398,176.8713,176.8797,951495.0
2015-06-25 15:35:00,210.02,210.07,209.98,210.02,764707.0,176.8797,176.9218,176.8461,176.8797,764707.0
2015-06-25 15:40:00,210.03,210.04,209.89,209.97,1061266.0,176.8882,176.8966,176.7703,176.8376,1061266.0
2015-06-25 15:45:00,209.97,210.07,209.95,210.0,1625400.0,176.8376,176.9218,176.8208,176.8629,1625400.0
2015-06-25 15:50:00,210.0,210.0,209.94,209.99,1417193.0,176.8629,176.8629,176.8124,176.8545,1417193.0
2015-06-25 15:55:00,209.98,210.04,209.81,209.81,4233067.0,176.8461,176.8966,176.7029,176.7029,4233067.0
2015-06-26 09:30:00,210.29,210.31,209.96,210.02,2034913.0,177.1071,177.124,176.8292,176.8797,2034913.0
2015-06-26 09:35:00,210.01,210.02,209.73,209.82,1703154.0,176.8713,176.8797,176.6355,176.7113,1703154.0
2015-06-26 09:40:00,209.81,210.1,209.64,210.08,2120813.0,176.7029,176.9471,176.5597,176.9303,2120813.0
2015-06-26 09:45:00,210.08,210.11,209.98,210.06,882330.0,176.9303,176.9555,176.8461,176.9134,882330.0
2015-06-26 09:50:00,210.06,210.19,209.98,210.17,923708.0,176.9134,177.0229,176.8461,177.0061,923708.0
2015-06-26 09:55:00,210.17,210.47,210.16,210.36,1691881.0,177.0061,177.2587,176.9976,177.1661,1691881.0
2015-06-26 10:00:00,210.37,210.58,210.37,210.44,1447750.0,177.1745,177.3514,177.1745,177.2335,1447750.0
2015-06-26 10:05:00,210.44,210.48,210.28,210.4,971967.0,177.2335,177.2672,177.0987,177.1998,971967.0
2015-06-26 10:10:00,210.41,210.42,210.18,210.29,1079776.0,177.2082,177.2166,177.0145,177.1071,1079776.0
2015-06-26 10:15:00,210.29,210.43,210.22,210.27,1549345.0,177.1071,177.225,177.0482,177.0903,1549345.0
2015-06-26 10:20:00,210.28,210.31,209.98,210.04,2194975.0,177.0987,177.124,176.8461,176.8966,2194975.0
2015-06-26 10:25:00,210.03,210.37,210.03,210.37,990906.0,176.8882,177.1745,176.8882,177.1745,990906.0
2015-06-26 10:30:00,210.37,210.38,210.18,210.21,637544.0,177.1745,177.1829,177.0145,177.0398,637544.0
2015-06-26 10:35:00,210.21,210.41,210.19,210.3,963447.0,177.0398,177.2082,177.0229,177.1156,963447.0
2015-06-26 10:40:00,210.29,210.34,210.1,210.11,753489.0,177.1071,177.1492,176.9471,176.9555,753489.0
2015-06-26 10:45:00,210.12,210.15,210.03,210.07,511824.0,176.964,176.9892,176.8882,176.9218,511824.0
2015-06-26 10:50:00,210.07,210.13,210.0,210.04,519209.0,176.9218,176.9724,176.8629,176.8966,519209.0
2015-06-26 10:55:00,210.04,210.09,209.82,209.87,1634973.0,176.8966,176.9387,176.7113,176.7534,1634973.0
2015-06-26 11:00:00,209.87,210.05,209.83,210.04,759830.0,176.7534,176.905,176.7197,176.8966,759830.0
2015-06-26 11:05:00,210.04,210.2,209.95,210.17,893939.0,176.8966,177.0313,176.8208,177.0061,893939.0
2015-06-26 11:10:00,210.19,210.28,210.13,210.23,595794.0,177.0229,177.0987,176.9724,177.0566,595794.0
2015-06-26 11:15:00,210.24,210.32,210.2,210.24,565691.0,177.065,177.1324,177.0313,177.065,565691.0
2015-06-26 11:20:00,210.24,210.27,210.16,210.22,337784.0,177.065,177.0903,176.9976,177.0482,337784.0
2015-06-26 11:25:00,210.21,210.29,210.21,210.22,363534.0,177.0398,177.1071,177.0398,177.0482,363534.0
2015-06-26 11:30:00,210.23,210.33,210.08,210.15,900985.0,177.0566,177.1408,176.9303,176.9892,900985.0
2015-06-26 11:35:00,210.15,210.19,210.11,210.18,479184.0,176.9892,177.0229,176.9555,177.0145,479184.0
2015-06-26 11:40:00,210.18,210.18,210.05,210.11,446469.0,177.0145,177.0145,176.905,176.9555,446469.0
2015-06-26 11:45:00,210.12,210.18,210.06,210.09,235794.0,176.964,177.0145,176.9134,176.9387,235794.0
2015-06-26 11:50:00,210.09,210.11,209.91,209.97,1420537.0,176.9387,176.9555,176.7871,176.8376,1420537.0
2015-06-26 11:55:00,209.97,210.0,209.92,209.96,468892.0,176.8376,176.8629,176.7955,176.8292,468892.0
2015-06-26 12:00:00,209.96,210.07,209.91,210.03,425988.0,176.8292,176.9218,176.7871,176.8882,425988.0
2015-06-26 12:05:00,210.03,210.1,210.0,210.05,314774.0,176.8882,176.9471,176.8629,176.905,314774.0
2015-06-26 12:10:00,210.05,210.07,210.02,210.05,194521.0,176.905,176.9218,176.8797,176.905,194521.0
2015-06-26 12:15:00,210.05,210.15,210.02,210.14,736387.0,176.905,176.9892,176.8797,176.9808,736387.0
2015-06-26 12:20:00,210.14,210.17,210.0,210.02,542112.0,176.9808,177.0061,176.8629,176.8797,542112.0
2015-06-26 12:25:00,210.02,210.09,210.01,210.09,188404.0,176.8797,176.9387,176.8713,176.9387,188404.0
2015-06-26 12:30:00,210.09,210.09,209.87,209.9,621090.0,176.9387,176.9387,176.7534,176.7787,621090.0
2015-06-26 12:35:00,209.9,209.94,209.78,209.81,608920.0,176.7787,176.8124,176.6776,176.7029,608920.0
2015-06-26 12:40:00,209.81,209.86,209.68,209.76,768865.0,176.7029,176.745,176.5934,176.6608,768865.0
2015-06-26 12:45:00,209.76,209.82,209.68,209.73,770846.0,176.6608,176.7113,176.5934,176.6355,770846.0
2015-06-26 12:50:00,209.73,209.78,209.56,209.57,776032.0,176.6355,176.6776,176.4923,176.5007,776032.0
2015-06-26 12:55:00,209.57,209.6,209.4,209.42,1838191.0,176.5007,176.526,176.3576,176.3744,1838191.0
2015-06-26 13:00:00,209.42,209.61,209.31,209.52,1373485.0,176.3744,176.5344,176.2818,176.4586,1373485.0
2015-06-26 13:05:00,209.52,209.53,209.41,209.45,652111.0,176.4586,176.4671,176.366,176.3997,652111.0
2015-06-26 13:10:00,209.44,209.46,209.28,209.3,1668213.0,176.3913,176.4081,176.2565,176.2734,1668213.0
2015-06-26 13:15:00,209.31,209.43,209.29,209.29,1204950.0,176.2818,176.3828,176.2649,176.2649,1204950.0
2015-06-26 13:20:00,209.3,209.34,209.16,209.24,1168396.0,176.2734,176.307,176.1554,176.2228,1168396.0
2015-06-26 13:25:00,209.23,209.49,209.23,209.46,906314.0,176.2144,176.4334,176.2144,176.4081,906314.0
2015-06-26 13:30:00,209.47,209.47,209.37,209.42,493908.0,176.4165,176.4165,176.3323,176.3744,493908.0
2015-06-26 13:35:00,209.43,209.51,209.42,209.46,606760.0,176.3828,176.4502,176.3744,176.4081,606760.0
2015-06-26 13:40:00,209.46,209.83,209.46,209.72,1883816.0,176.4081,176.7197,176.4081,176.6271,1883816.0
2015-06-26 13:45:00,209.73,209.82,209.64,209.71,719029.0,176.6355,176.7113,176.5597,176.6187,719029.0
2015-06-26 13:50:00,209.71,209.75,209.62,209.67,527012.0,176.6187,176.6523,176.5429,176.585,527012.0
2015-06-26 13:55:00,209.67,209.76,209.62,209.64,380912.0,176.585,176.6608,176.5429,176.5597,380912.0
2015-06-26 14:00:00,209.64,209.71,209.61,209.69,366776.0,176.5597,176.6187,176.5344,176.6018,366776.0
2015-06-26 14:05:00,209.69,209.7,209.59,209.6,377682.0,176.6018,176.6102,176.5176,176.526,377682.0
2015-06-26 14:10:00,209.61,209.61,209.44,209.56,626817.0,176.5344,176.5344,176.3913,176.4923,626817.0
2015-06-26 14:15:00,209.56,209.62,209.48,209.48,722976.0,176.4923,176.5429,176.4249,176.4249,722976.0
2015-06-26 14:20:00,209.49,209.59,209.48,209.55,315560.0,176.4334,176.5176,176.4249,176.4839,315560.0
2015-06-26 14:25:00,209.55,209.63,209.49,209.61,335161.0,176.4839,176.5513,176.4334,176.5344,335161.0
2015-06-26 14:30:00,209.6,209.71,209.57,209.68,584368.0,176.526,176.6187,176.5007,176.5934,584368.0
2015-06-26 14:35:00,209.68,209.77,209.54,209.75,630072.0,176.5934,176.6692,176.4755,176.6523,630072.0
2015-06-26 14:40:00,209.75,209.78,209.55,209.6,784447.0,176.6523,176.6776,176.4839,176.526,784447.0
2015-06-26 14:45:00,209.59,209.66,209.48,209.64,743057.0,176.5176,176.5765,176.4249,176.5597,743057.0
2015-06-26 14:50:00,209.66,209.72,209.63,209.68,470052.0,176.5765,176.6271,176.5513,176.5934,470052.0
2015-06-26 14:55:00,209.67,209.73,209.57,209.63,580568.0,176.585,176.6355,176.5007,176.5513,580568.0
2015-06-26 15:00:00,209.63,209.88,209.61,209.88,1107868.0,176.5513,176.7618,176.5344,176.7618,1107868.0
2015-06-26 15:05:00,209.88,210.05,209.87,210.03,1730612.0,176.7618,176.905,176.7534,176.8882,1730612.0
2015-06-26 15:10:00,210.04,210.13,209.89,209.9,975884.0,176.8966,176.9724,176.7703,176.7787,975884.0
2015-06-26 15:15:00,209.89,210.07,209.89,210.02,696204.0,176.7703,176.9218,176.7703,176.8797,696204.0
2015-06-26 15:20:00,210.03,210.1,209.86,209.98,1057533.0,176.8882,176.9471,176.745,176.8461,1057533.0
2015-06-26 15:25:00,209.99,210.07,209.94,210.06,895115.0,176.8545,176.9218,176.8124,176.9134,895115.0
2015-06-26 15:30:00,210.05,210.08,209.96,210.07,1172870.0,176.905,176.9303,176.8292,176.9218,1172870.0
2015-06-26 15:35:00,210.07,210.07,209.77,209.8,1231201.0,176.9218,176.9218,176.6692,176.6945,1231201.0
2015-06-26 15:40:00,209.8,209.84,209.73,209.83,1100787.0,176.6945,176.7281,176.6355,176.7197,1100787.0
2015-06-26 15:45:00,209.83,209.9,209.76,209.77,1437054.0,176.7197,176.7787,176.6608,176.6692,1437054.0
2015-06-26 15:50:00,209.76,209.85,209.71,209.85,2399844.0,176.6608,176.7366,176.6187,176.7366,2399844.0
2015-06-26 15:55:00,209.84,209.97,209.79,209.83,7395300.0,176.7281,176.8376,176.686,176.7197,7395300.0
2015-06-29 09:30:00,208.04,208.27,207.8,208.26,4960592.0,175.2122,175.4059,175.01,175.3975,4960592.0
2015-06-29 09:35:00,208.26,208.31,208.02,208.16,2797255.0,175.3975,175.4396,175.1953,175.3132,2797255.0
2015-06-29 09:40:00,208.16,208.48,208.15,208.41,4958404.0,175.3132,175.5827,175.3048,175.5238,4958404.0
2015-06-29 09:45:00,208.41,208.74,208.35,208.71,3167584.0,175.5238,175.8017,175.4733,175.7765,3167584.0
2015-06-29 09:50:00,208.7,208.82,208.55,208.6,1959508.0,175.768,175.8691,175.6417,175.6838,1959508.0
2015-06-29 09:55:00,208.59,208.6,208.21,208.3,2344467.0,175.6754,175.6838,175.3554,175.4311,2344467.0
2015-06-29 10:00:00,208.29,208.51,208.26,208.5,1467288.0,175.4227,175.608,175.3975,175.5996,1467288.0
2015-06-29 10:05:00,208.49,208.73,208.35,208.45,2512311.0,175.5912,175.7933,175.4733,175.5575,2512311.0
2015-06-29 10:10:00,208.44,208.44,208.21,208.34,1228503.0,175.5491,175.5491,175.3554,175.4648,1228503.0
2015-06-29 10:15:00,208.34,208.61,208.13,208.19,1917955.0,175.4648,175.6922,175.288,175.3385,1917955.0
2015-06-29 10:20:00,208.19,208.3,207.99,208.27,1811684.0,175.3385,175.4311,175.1701,175.4059,1811684.0
2015-06-29 10:25:00,208.27,208.28,207.94,207.99,1333924.0,175.4059,175.4143,175.128,175.1701,1333924.0
2015-06-29 10:30:00,207.98,208.03,207.85,208.02,2102464.0,175.1616,175.2038,175.0522,175.1953,2102464.0
2015-06-29 10:35:00,208.03,208.15,207.94,208.03,1351411.0,175.2038,175.3048,175.128,175.2038,1351411.0
2015-06-29 10:40:00,208.02,208.09,207.94,208.04,849494.0,175.1953,175.2543,175.128,175.2122,849494.0
2015-06-29 10:45:00,208.03,208.33,207.96,208.12,1113820.0,175.2038,175.4564,175.1448,175.2796,1113820.0
2015-06-29 10:50:00,208.11,208.2,208.0,208.08,840887.0,175.2711,175.3469,175.1785,175.2459,840887.0
2015-06-29 10:55:00,208.07,208.08,207.71,207.76,1658398.0,175.2374,175.2459,174.9342,174.9764,1658398.0
2015-06-29 11:00:00,207.76,207.81,207.6,207.62,1602121.0,174.9764,175.0185,174.8416,174.8584,1602121.0
2015-06-29 11:05:00,207.61,207.68,207.51,207.56,1486982.0,174.85,174.909,174.7658,174.8079,1486982.0
2015-06-29 11:10:00,207.56,207.64,207.42,207.45,2561101.0,174.8079,174.8753,174.69,174.7153,2561101.0
2015-06-29 11:15:00,207.45,207.61,207.41,207.44,1100531.0,174.7153,174.85,174.6816,174.7069,1100531.0
2015-06-29 11:20:00,207.43,207.73,207.4,207.68,1832943.0,174.6984,174.9511,174.6732,174.909,1832943.0
2015-06-29 11:25:00,207.68,207.71,207.53,207.63,1028459.0,174.909,174.9342,174.7827,174.8669,1028459.0
2015-06-29 11:30:00,207.64,207.68,207.38,207.42,1290840.0,174.8753,174.909,174.6563,174.69,1290840.0
2015-06-29 11:35:00,207.43,207.5,207.25,207.26,1312456.0,174.6984,174.7574,174.5468,174.5553,1312456.0
2015-06-29 11:40:00,207.26,207.36,207.24,207.34,871203.0,174.5553,174.6395,174.5384,174.6226,871203.0
2015-06-29 11:45:00,207.34,207.44,207.27,207.4,928365.0,174.6226,174.7069,174.5637,174.6732,928365.0
2015-06-29 11:50:00,207.41,207.44,207.31,207.38,736763.0,174.6816,174.7069,174.5974,174.6563,736763.0
2015-06-29 11:55:00,207.38,207.5,207.36,207.5,866223.0,174.6563,174.7574,174.6395,174.7574,866223.0
2015-06-29 12:00:00,207.5,207.51,207.33,207.43,789461.0,174.7574,174.7658,174.6142,174.6984,789461.0
2015-06-29 12:05:00,207.43,207.63,207.42,207.61,1307264.0,174.6984,174.8669,174.69,174.85,1307264.0
2015-06-29 12:10:00,207.61,207.61,207.45,207.46,545133.0,174.85,174.85,174.7153,174.7237,545133.0
2015-06-29 12:15:00,207.45,207.49,207.27,207.27,821943.0,174.7153,174.749,174.5637,174.5637,821943.0
2015-06-29 12:20:00,207.27,207.3,207.14,207.15,1126657.0,174.5637,174.5889,174.4542,174.4626,1126657.0
2015-06-29 12:25:00,207.15,207.25,207.11,207.2,1217445.0,174.4626,174.5468,174.4289,174.5047,1217445.0
2015-06-29 12:30:00,207.19,207.26,207.12,207.13,860718.0,174.4963,174.5553,174.4373,174.4458,860718.0
2015-06-29 12:35:00,207.14,207.2,207.06,207.07,885550.0,174.4542,174.5047,174.3868,174.3952,885550.0
2015-06-29 12:40:00,207.07,207.18,207.06,207.11,715072.0,174.3952,174.4879,174.3868,174.4289,715072.0
2015-06-29 12:45:00,207.11,207.18,207.06,207.11,614424.0,174.4289,174.4879,174.3868,174.4289,614424.0
2015-06-29 12:50:00,207.1,207.18,207.01,207.11,1105313.0,174.4205,174.4879,174.3447,174.4289,1105313.0
2015-06-29 12:55:00,207.11,207.13,207.0,207.12,640763.0,174.4289,174.4458,174.3363,174.4373,640763.0
2015-06-29 13:00:00,207.12,207.12,206.91,206.94,1522071.0,174.4373,174.4373,174.2605,174.2858,1522071.0
2015-06-29 13:05:00,206.93,206.96,206.82,206.89,1052251.0,174.2773,174.3026,174.1847,174.2436,1052251.0
2015-06-29 13:10:00,206.9,206.9,206.75,206.78,1145466.0,174.2521,174.2521,174.1257,174.151,1145466.0
2015-06-29 13:15:00,206.79,206.95,206.77,206.94,928773.0,174.1594,174.2942,174.1426,174.2858,928773.0
2015-06-29 13:20:00,206.94,207.09,206.94,207.05,1339166.0,174.2858,174.4121,174.2858,174.3784,1339166.0
2015-06-29 13:25:00,207.05,207.06,206.94,206.95,677599.0,174.3784,174.3868,174.2858,174.2942,677599.0
2015-06-29 13:30:00,206.96,207.11,206.95,207.11,1195687.0,174.3026,174.4289,174.2942,174.4289,1195687.0
2015-06-29 13:35:00,207.12,207.13,206.96,207.03,970147.0,174.4373,174.4458,174.3026,174.3615,970147.0
2015-06-29 13:40:00,207.03,207.03,206.79,206.87,1367277.0,174.3615,174.3615,174.1594,174.2268,1367277.0
2015-06-29 13:45:00,206.88,207.01,206.87,206.99,784482.0,174.2352,174.3447,174.2268,174.3279,784482.0
2015-06-29 13:50:00,206.98,207.0,206.8,206.83,824400.0,174.3194,174.3363,174.1678,174.1931,824400.0
2015-06-29 13:55:00,206.82,206.87,206.7,206.86,1496416.0,174.1847,174.2268,174.0836,174.2184,1496416.0
2015-06-29 14:00:00,206.84,206.86,206.77,206.77,511464.0,174.2015,174.2184,174.1426,174.1426,511464.0
2015-06-29 14:05:00,206.78,206.83,206.71,206.73,990087.0,174.151,174.1931,174.092,174.1089,990087.0
2015-06-29 14:10:00,206.74,206.76,206.41,206.45,2357869.0,174.1173,174.1342,173.8394,173.8731,2357869.0
2015-06-29 14:15:00,206.45,206.57,206.41,206.54,1422035.0,173.8731,173.9741,173.8394,173.9489,1422035.0
2015-06-29 14:20:00,206.53,206.56,206.25,206.35,2362585.0,173.9404,173.9657,173.7046,173.7889,2362585.0
2015-06-29 14:25:00,206.35,206.37,206.22,206.27,1594773.0,173.7889,173.8057,173.6794,173.7215,1594773.0
2015-06-29 14:30:00,206.27,206.28,206.07,206.07,1613868.0,173.7215,173.7299,173.553,173.553,1613868.0
2015-06-29 14:35:00,206.08,206.4,206.05,206.38,2248634.0,173.5615,173.831,173.5362,173.8141,2248634.0
2015-06-29 14:40:00,206.39,206.53,206.27,206.5,1782673.0,173.8225,173.9404,173.7215,173.9152,1782673.0
2015-06-29 14:45:00,206.49,206.72,206.46,206.55,2488844.0,173.9068,174.1005,173.8815,173.9573,2488844.0
2015-06-29 14:50:00,206.54,206.56,206.35,206.4,1377335.0,173.9489,173.9657,173.7889,173.831,1377335.0
2015-06-29 14:55:00,206.39,206.4,206.2,206.21,1246292.0,173.8225,173.831,173.6625,173.6709,1246292.0
2015-06-29 15:00:00,206.21,206.32,206.08,206.11,1707539.0,173.6709,173.7636,173.5615,173.5867,1707539.0
2015-06-29 15:05:00,206.11,206.24,206.07,206.08,1519381.0,173.5867,173.6962,173.553,173.5615,1519381.0
2015-06-29 15:10:00,206.09,206.3,206.04,206.09,2351990.0,173.5699,173.7467,173.5278,173.5699,2351990.0
2015-06-29 15:15:00,206.09,206.2,205.93,206.13,2661376.0,173.5699,173.6625,173.4351,173.6036,2661376.0
2015-06-29 15:20:00,206.14,206.36,206.05,206.3,2523538.0,173.612,173.7973,173.5362,173.7467,2523538.0
2015-06-29 15:25:00,206.3,206.31,205.99,206.0,2020597.0,173.7467,173.7552,173.4857,173.4941,2020597.0
2015-06-29 15:30:00,206.0,206.12,205.78,205.98,4945085.0,173.4941,173.5951,173.3088,173.4772,4945085.0
2015-06-29 15:35:00,205.98,205.99,205.75,205.75,3285421.0,173.4772,173.4857,173.2835,173.2835,3285421.0
2015-06-29 15:40:00,205.75,205.77,205.61,205.61,2989838.0,173.2835,173.3004,173.1656,173.1656,2989838.0
2015-06-29 15:45:00,205.61,205.72,205.4,205.71,5195283.0,173.1656,173.2583,172.9888,173.2498,5195283.0
2015-06-29 15:50:00,205.71,205.91,205.66,205.72,5309099.0,173.2498,173.4183,173.2077,173.2583,5309099.0
2015-06-29 15:55:00,205.71,205.73,205.33,205.44,9238680.0,173.2498,173.2667,172.9298,173.0224,9238680.0
2015-06-30 09:30:00,207.26,207.32,206.78,206.98,4336168.0,174.5553,174.6058,174.151,174.3194,4336168.0
2015-06-30 09:35:00,206.98,206.98,206.71,206.8,2212795.0,174.3194,174.3194,174.092,174.1678,2212795.0
2015-06-30 09:40:00,206.81,206.81,206.47,206.62,2302283.0,174.1763,174.1763,173.8899,174.0162,2302283.0
2015-06-30 09:45:00,206.63,206.85,206.26,206.41,3116661.0,174.0247,174.21,173.7131,173.8394,3116661.0
2015-06-30 09:50:00,206.42,206.73,206.35,206.35,2298451.0,173.8478,174.1089,173.7889,173.7889,2298451.0
2015-06-30 09:55:00,206.35,206.42,206.13,206.15,1623212.0,173.7889,173.8478,173.6036,173.6204,1623212.0
2015-06-30 10:00:00,206.15,206.44,206.11,206.26,1993493.0,173.6204,173.8646,173.5867,173.7131,1993493.0
2015-06-30 10:05:00,206.26,206.4,206.19,206.26,1706970.0,173.7131,173.831,173.6541,173.7131,1706970.0
2015-06-30 10:10:00,206.26,206.36,206.0,206.09,1447965.0,173.7131,173.7973,173.4941,173.5699,1447965.0
2015-06-30 10:15:00,206.1,206.22,205.98,206.1,1192510.0,173.5783,173.6794,173.4772,173.5783,1192510.0
2015-06-30 10:20:00,206.11,206.17,205.88,206.1,1399846.0,173.5867,173.6373,173.393,173.5783,1399846.0
2015-06-30 10:25:00,206.09,206.44,206.07,206.4,1856573.0,173.5699,173.8646,173.553,173.831,1856573.0
2015-06-30 10:30:00,206.39,206.4,206.1,206.13,1246192.0,173.8225,173.831,173.5783,173.6036,1246192.0
2015-06-30 10:35:00,206.14,206.2,205.99,206.11,1138033.0,173.612,173.6625,173.4857,173.5867,1138033.0
2015-06-30 10:40:00,206.11,206.14,205.93,206.04,1233713.0,173.5867,173.612,173.4351,173.5278,1233713.0
2015-06-30 10:45:00,206.04,206.15,205.75,205.83,1845229.0,173.5278,173.6204,173.2835,173.3509,1845229.0
2015-06-30 10:50:00,205.82,206.04,205.65,206.02,1726724.0,173.3425,173.5278,173.1993,173.5109,1726724.0
2015-06-30 10:55:00,206.02,206.33,205.92,206.15,1351766.0,173.5109,173.772,173.4267,173.6204,1351766.0
2015-06-30 11:00:00,206.15,206.23,206.03,206.16,970624.0,173.6204,173.6878,173.5193,173.6288,970624.0
2015-06-30 11:05:00,206.16,206.34,206.1,206.19,1592107.0,173.6288,173.7804,173.5783,173.6541,1592107.0
2015-06-30 11:10:00,206.2,206.32,206.02,206.19,863901.0,173.6625,173.7636,173.5109,173.6541,863901.0
2015-06-30 11:15:00,206.19,206.52,206.18,206.46,1624599.0,173.6541,173.932,173.6457,173.8815,1624599.0
2015-06-30 11:20:00,206.45,206.53,206.31,206.37,1109614.0,173.8731,173.9404,173.7552,173.8057,1109614.0
2015-06-30 11:25:00,206.37,206.46,206.02,206.05,1448827.0,173.8057,173.8815,173.5109,173.5362,1448827.0
2015-06-30 11:30:00,206.05,206.15,205.79,205.83,2390245.0,173.5362,173.6204,173.3172,173.3509,2390245.0
2015-06-30 11:35:00,205.83,205.97,205.81,205.96,1318824.0,173.3509,173.4688,173.3341,173.4604,1318824.0
2015-06-30 11:40:00,205.96,206.05,205.85,205.96,956786.0,173.4604,173.5362,173.3677,173.4604,956786.0
2015-06-30 11:45:00,205.96,206.17,205.95,206.16,889714.0,173.4604,173.6373,173.452,173.6288,889714.0
2015-06-30 11:50:00,206.15,206.16,205.88,205.95,703186.0,173.6204,173.6288,173.393,173.452,703186.0
2015-06-30 11:55:00,205.96,206.03,205.74,205.75,973418.0,173.4604,173.5193,173.2751,173.2835,973418.0
2015-06-30 12:00:00,205.75,205.91,205.74,205.85,683754.0,173.2835,173.4183,173.2751,173.3677,683754.0
2015-06-30 12:05:00,205.85,206.05,205.75,206.05,1470804.0,173.3677,173.5362,173.2835,173.5362,1470804.0
2015-06-30 12:10:00,206.05,206.07,205.94,205.96,1012648.0,173.5362,173.553,173.4435,173.4604,1012648.0
2015-06-30 12:15:00,205.95,206.0,205.84,205.93,598397.0,173.452,173.4941,173.3593,173.4351,598397.0
2015-06-30 12:20:00,205.92,205.95,205.55,205.67,1330187.0,173.4267,173.452,173.1151,173.2162,1330187.0
2015-06-30 12:25:00,205.67,205.78,205.37,205.44,2010317.0,173.2162,173.3088,172.9635,173.0224,2010317.0
2015-06-30 12:30:00,205.44,205.57,205.28,205.46,1618997.0,173.0224,173.1319,172.8877,173.0393,1618997.0
2015-06-30 12:35:00,205.45,205.52,205.36,205.48,872648.0,173.0309,173.0898,172.9551,173.0561,872648.0
2015-06-30 12:40:00,205.48,205.64,205.48,205.55,972722.0,173.0561,173.1909,173.0561,173.1151,972722.0
2015-06-30 12:45:00,205.56,205.64,205.4,205.56,1808094.0,173.1235,173.1909,172.9888,173.1235,1808094.0
2015-06-30 12:50:00,205.56,205.72,205.55,205.65,999344.0,173.1235,173.2583,173.1151,173.1993,999344.0
2015-06-30 12:55:00,205.64,205.79,205.57,205.78,788082.0,173.1909,173.3172,173.1319,173.3088,788082.0
2015-06-30 13:00:00,205.78,205.96,205.66,205.9,1008953.0,173.3088,173.4604,173.2077,173.4099,1008953.0
2015-06-30 13:05:00,205.9,205.9,205.7,205.81,696038.0,173.4099,173.4099,173.2414,173.3341,696038.0
2015-06-30 13:10:00,205.81,205.86,205.76,205.76,502409.0,173.3341,173.3762,173.2919,173.2919,502409.0
2015-06-30 13:15:00,205.76,205.81,205.63,205.75,858654.0,173.2919,173.3341,173.1825,173.2835,858654.0
2015-06-30 13:20:00,205.75,205.79,205.68,205.78,303517.0,173.2835,173.3172,173.2246,173.3088,303517.0
2015-06-30 13:25:00,205.77,206.09,205.73,206.05,1349307.0,173.3004,173.5699,173.2667,173.5362,1349307.0
2015-06-30 13:30:00,206.04,206.25,205.98,206.22,1188596.0,173.5278,173.7046,173.4772,173.6794,1188596.0
2015-06-30 13:35:00,206.23,206.46,206.18,206.38,2087446.0,173.6878,173.8815,173.6457,173.8141,2087446.0
2015-06-30 13:40:00,206.37,206.43,206.28,206.32,2254980.0,173.8057,173.8562,173.7299,173.7636,2254980.0
2015-06-30 13:45:00,206.33,206.49,206.28,206.45,1299121.0,173.772,173.9068,173.7299,173.8731,1299121.0
2015-06-30 13:50:00,206.44,206.72,206.43,206.63,2008480.0,173.8646,174.1005,173.8562,174.0247,2008480.0
2015-06-30 13:55:00,206.63,206.65,206.45,206.47,1044256.0,174.0247,174.0415,173.8731,173.8899,1044256.0
2015-06-30 14:00:00,206.46,206.56,206.42,206.53,1008413.0,173.8815,173.9657,173.8478,173.9404,1008413.0
2015-06-30 14:05:00,206.52,207.15,206.44,206.99,3592971.0,173.932,174.4626,173.8646,174.3279,3592971.0
2015-06-30 14:10:00,206.98,207.16,206.96,207.1,2050598.0,174.3194,174.471,174.3026,174.4205,2050598.0
2015-06-30 14:15:00,207.1,207.15,206.89,206.98,1894720.0,174.4205,174.4626,174.2436,174.3194,1894720.0
2015-06-30 14:20:00,206.99,207.04,206.74,206.75,1696243.0,174.3279,174.37,174.1173,174.1257,1696243.0
2015-06-30 14:25:00,206.75,206.81,206.55,206.67,1860303.0,174.1257,174.1763,173.9573,174.0584,1860303.0
2015-06-30 14:30:00,206.67,206.72,206.54,206.64,939317.0,174.0584,174.1005,173.9489,174.0331,939317.0
2015-06-30 14:35:00,206.63,206.88,206.62,206.73,1181011.0,174.0247,174.2352,174.0162,174.1089,1181011.0
2015-06-30 14:40:00,206.74,206.74,206.44,206.53,1151221.0,174.1173,174.1173,173.8646,173.9404,1151221.0
2015-06-30 14:45:00,206.53,206.53,206.33,206.51,1141576.0,173.9404,173.9404,173.772,173.9236,1141576.0
2015-06-30 14:50:00,206.51,206.53,206.3,206.33,1157933.0,173.9236,173.9404,173.7467,173.772,1157933.0
2015-06-30 14:55:00,206.34,206.44,206.21,206.23,1663323.0,173.7804,173.8646,173.6709,173.6878,1663323.0
2015-06-30 15:00:00,206.24,206.44,206.12,206.33,2417757.0,173.6962,173.8646,173.5951,173.772,2417757.0
2015-06-30 15:05:00,206.31,206.36,206.17,206.24,1560432.0,173.7552,173.7973,173.6373,173.6962,1560432.0
2015-06-30 15:10:00,206.24,206.3,206.02,206.06,1326835.0,173.6962,173.7467,173.5109,173.5446,1326835.0
2015-06-30 15:15:00,206.06,206.27,205.97,206.02,1793986.0,173.5446,173.7215,173.4688,173.5109,1793986.0
2015-06-30 15:20:00,206.02,206.12,205.87,205.92,1712226.0,173.5109,173.5951,173.3846,173.4267,1712226.0
2015-06-30 15:25:00,205.92,206.07,205.89,206.04,1214847.0,173.4267,173.553,173.4014,173.5278,1214847.0
2015-06-30 15:30:00,206.05,206.36,206.03,206.24,1866586.0,173.5362,173.7973,173.5193,173.6962,1866586.0
2015-06-30 15:35:00,206.24,206.29,206.16,206.2,1088735.0,173.6962,173.7383,173.6288,173.6625,1088735.0
2015-06-30 15:40:00,206.2,206.21,205.97,206.06,2041161.0,173.6625,173.6709,173.4688,173.5446,2041161.0
2015-06-30 15:45:00,206.05,206.48,206.03,206.48,3346993.0,173.5362,173.8983,173.5193,173.8983,3346993.0
2015-06-30 15:50:00,206.47,206.54,206.33,206.47,3038315.0,173.8899,173.9489,173.772,173.8899,3038315.0
2015-06-30 15:55:00,206.47,206.47,205.88,205.89,8883294.0,173.8899,173.8899,173.393,173.4014,8883294.0
2015-07-01 09:30:00,207.75,207.83,207.4,207.67,3623722.0,174.9679,175.0353,174.6732,174.9006,3623722.0
2015-07-01 09:35:00,207.67,207.91,207.63,207.88,2687955.0,174.9006,175.1027,174.8669,175.0774,2687955.0
2015-07-01 09:40:00,207.88,207.9,207.7,207.74,1973367.0,175.0774,175.0943,174.9258,174.9595,1973367.0
2015-07-01 09:45:00,207.73,207.74,207.37,207.58,2938999.0,174.9511,174.9595,174.6479,174.8248,2938999.0
2015-07-01 09:50:00,207.58,207.79,207.56,207.72,1396782.0,174.8248,175.0016,174.8079,174.9427,1396782.0
2015-07-01 09:55:00,207.73,207.88,207.71,207.83,1096592.0,174.9511,175.0774,174.9342,175.0353,1096592.0
2015-07-01 10:00:00,207.84,208.03,207.77,207.97,2541589.0,175.0437,175.2038,174.9848,175.1532,2541589.0
2015-07-01 10:05:00,207.97,208.0,207.73,207.88,1841544.0,175.1532,175.1785,174.9511,175.0774,1841544.0
2015-07-01 10:10:00,207.89,207.91,207.52,207.75,1689226.0,175.0858,175.1027,174.7742,174.9679,1689226.0
2015-07-01 10:15:00,207.75,207.83,207.57,207.62,1374673.0,174.9679,175.0353,174.8163,174.8584,1374673.0
2015-07-01 10:20:00,207.63,207.86,207.63,207.81,1133370.0,174.8669,175.0606,174.8669,175.0185,1133370.0
2015-07-01 10:25:00,207.81,207.9,207.63,207.79,1692694.0,175.0185,175.0943,174.8669,175.0016,1692694.0
2015-07-01 10:30:00,207.8,207.84,207.12,207.36,3614386.0,175.01,175.0437,174.4373,174.6395,3614386.0
2015-07-01 10:35:00,207.35,207.59,207.31,207.37,1242903.0,174.6311,174.8332,174.5974,174.6479,1242903.0
2015-07-01 10:40:00,207.37,207.52,207.35,207.49,741654.0,174.6479,174.7742,174.6311,174.749,741654.0
2015-07-01 10:45:00,207.49,207.5,207.15,207.19,1091356.0,174.749,174.7574,174.4626,174.4963,1091356.0
2015-07-01 10:50:00,207.19,207.24,206.95,207.23,1437327.0,174.4963,174.5384,174.2942,174.53,1437327.0
2015-07-01 10:55:00,207.22,207.39,207.19,207.33,729874.0,174.5216,174.6647,174.4963,174.6142,729874.0
2015-07-01 11:00:00,207.33,207.4,207.2,207.32,1018018.0,174.6142,174.6732,174.5047,174.6058,1018018.0
2015-07-01 11:05:00,207.32,207.45,207.29,207.36,764616.0,174.6058,174.7153,174.5805,174.6395,764616.0
2015-07-01 11:10:00,207.36,207.46,207.35,207.37,760358.0,174.6395,174.7237,174.6311,174.6479,760358.0
2015-07-01 11:15:00,207.38,207.52,207.37,207.41,709879.0,174.6563,174.7742,174.6479,174.6816,709879.0
2015-07-01 11:20:00,207.41,207.54,207.36,207.52,623490.0,174.6816,174.7911,174.6395,174.7742,623490.0
2015-07-01 11:25:00,207.51,207.55,207.44,207.45,577034.0,174.7658,174.7995,174.7069,174.7153,577034.0
2015-07-01 11:30:00,207.45,207.56,207.43,207.55,592419.0,174.7153,174.8079,174.6984,174.7995,592419.0
2015-07-01 11:35:00,207.55,207.56,207.28,207.31,953927.0,174.7995,174.8079,174.5721,174.5974,953927.0
2015-07-01 11:40:00,207.3,207.33,207.18,207.18,851531.0,174.5889,174.6142,174.4879,174.4879,851531.0
2015-07-01 11:45:00,207.18,207.42,207.16,207.4,641114.0,174.4879,174.69,174.471,174.6732,641114.0
2015-07-01 11:50:00,207.39,207.4,207.27,207.28,472435.0,174.6647,174.6732,174.5637,174.5721,472435.0
2015-07-01 11:55:00,207.29,207.36,207.14,207.18,625522.0,174.5805,174.6395,174.4542,174.4879,625522.0
2015-07-01 12:00:00,207.17,207.28,207.07,207.17,870461.0,174.4795,174.5721,174.3952,174.4795,870461.0
2015-07-01 12:05:00,207.18,207.37,207.17,207.23,592627.0,174.4879,174.6479,174.4795,174.53,592627.0
2015-07-01 12:10:00,207.23,207.28,207.15,207.22,575965.0,174.53,174.5721,174.4626,174.5216,575965.0
2015-07-01 12:15:00,207.23,207.31,207.13,207.17,639903.0,174.53,174.5974,174.4458,174.4795,639903.0
2015-07-01 12:20:00,207.16,207.19,206.97,207.1,1029976.0,174.471,174.4963,174.311,174.4205,1029976.0
2015-07-01 12:25:00,207.1,207.23,207.07,207.17,1336675.0,174.4205,174.53,174.3952,174.4795,1336675.0
2015-07-01 12:30:00,207.17,207.24,207.12,207.22,768318.0,174.4795,174.5384,174.4373,174.5216,768318.0
2015-07-01 12:35:00,207.22,207.23,207.08,207.12,550184.0,174.5216,174.53,174.4037,174.4373,550184.0
2015-07-01 12:40:00,207.12,207.18,206.84,206.87,1351277.0,174.4373,174.4879,174.2015,174.2268,1351277.0
2015-07-01 12:45:00,206.87,207.04,206.85,206.93,884011.0,174.2268,174.37,174.21,174.2773,884011.0
2015-07-01 12:50:00,206.93,207.0,206.89,206.98,632930.0,174.2773,174.3363,174.2436,174.3194,632930.0
2015-07-01 12:55:00,206.98,206.99,206.78,206.84,1241496.0,174.3194,174.3279,174.151,174.2015,1241496.0
2015-07-01 13:00:00,206.84,206.85,206.67,206.78,1253896.0,174.2015,174.21,174.0584,174.151,1253896.0
2015-07-01 13:05:00,206.78,206.87,206.72,206.76,1088680.0,174.151,174.2268,174.1005,174.1342,1088680.0
2015-07-01 13:10:00,206.75,206.88,206.73,206.84,791988.0,174.1257,174.2352,174.1089,174.2015,791988.0
2015-07-01 13:15:00,206.85,206.97,206.84,206.94,621675.0,174.21,174.311,174.2015,174.2858,621675.0
2015-07-01 13:20:00,206.94,207.17,206.93,207.1,1238090.0,174.2858,174.4795,174.2773,174.4205,1238090.0
2015-07-01 13:25:00,207.11,207.11,206.93,206.96,843739.0,174.4289,174.4289,174.2773,174.3026,843739.0
2015-07-01 13:30:00,206.96,207.08,206.94,207.04,583820.0,174.3026,174.4037,174.2858,174.37,583820.0
2015-07-01 13:35:00,207.04,207.13,207.0,207.0,341882.0,174.37,174.4458,174.3363,174.3363,341882.0
2015-07-01 13:40:00,207.0,207.13,207.0,207.12,384034.0,174.3363,174.4458,174.3363,174.4373,384034.0
2015-07-01 13:45:00,207.13,207.24,207.12,207.24,845501.0,174.4458,174.5384,174.4373,174.5384,845501.0
2015-07-01 13:50:00,207.24,207.28,207.12,207.14,484545.0,174.5384,174.5721,174.4373,174.4542,484545.0
2015-07-01 13:55:00,207.14,207.16,206.83,206.85,1271436.0,174.4542,174.471,174.1931,174.21,1271436.0
2015-07-01 14:00:00,206.85,206.94,206.56,206.68,1960266.0,174.21,174.2858,173.9657,174.0668,1960266.0
2015-07-01 14:05:00,206.69,206.79,206.68,206.71,1088191.0,174.0752,174.1594,174.0668,174.092,1088191.0
2015-07-01 14:10:00,206.72,206.84,206.69,206.83,397861.0,174.1005,174.2015,174.0752,174.1931,397861.0
2015-07-01 14:15:00,206.82,206.89,206.74,206.87,526924.0,174.1847,174.2436,174.1173,174.2268,526924.0
2015-07-01 14:20:00,206.88,206.92,206.75,206.77,550122.0,174.2352,174.2689,174.1257,174.1426,550122.0
2015-07-01 14:25:00,206.78,206.87,206.72,206.78,638921.0,174.151,174.2268,174.1005,174.151,638921.0
2015-07-01 14:30:00,206.78,206.79,206.69,206.75,1583136.0,174.151,174.1594,174.0752,174.1257,1583136.0
2015-07-01 14:35:00,206.75,206.87,206.69,206.81,1029597.0,174.1257,174.2268,174.0752,174.1763,1029597.0
2015-07-01 14:40:00,206.81,206.85,206.75,206.85,502148.0,174.1763,174.21,174.1257,174.21,502148.0
2015-07-01 14:45:00,206.84,207.04,206.76,206.97,1058016.0,174.2015,174.37,174.1342,174.311,1058016.0
2015-07-01 14:50:00,206.97,207.01,206.84,207.0,672492.0,174.311,174.3447,174.2015,174.3363,672492.0
2015-07-01 14:55:00,207.01,207.04,206.93,206.95,1380393.0,174.3447,174.37,174.2773,174.2942,1380393.0
2015-07-01 15:00:00,206.95,207.09,206.94,207.09,1713393.0,174.2942,174.4121,174.2858,174.4121,1713393.0
2015-07-01 15:05:00,207.09,207.19,207.04,207.05,1139888.0,174.4121,174.4963,174.37,174.3784,1139888.0
2015-07-01 15:10:00,207.05,207.18,207.01,207.15,1315729.0,174.3784,174.4879,174.3447,174.4626,1315729.0
2015-07-01 15:15:00,207.16,207.17,207.11,207.15,1018530.0,174.471,174.4795,174.4289,174.4626,1018530.0
2015-07-01 15:20:00,207.15,207.3,207.09,207.29,1737492.0,174.4626,174.5889,174.4121,174.5805,1737492.0
2015-07-01 15:25:00,207.29,207.31,207.2,207.31,660326.0,174.5805,174.5974,174.5047,174.5974,660326.0
2015-07-01 15:30:00,207.31,207.34,207.15,207.19,928533.0,174.5974,174.6226,174.4626,174.4963,928533.0
2015-07-01 15:35:00,207.19,207.24,207.12,207.21,904846.0,174.4963,174.5384,174.4373,174.5131,904846.0
2015-07-01 15:40:00,207.21,207.29,207.01,207.29,3163277.0,174.5131,174.5805,174.3447,174.5805,3163277.0
2015-07-01 15:45:00,207.29,207.37,207.24,207.34,2225353.0,174.5805,174.6479,174.5384,174.6226,2225353.0
2015-07-01 15:50:00,207.34,207.47,207.3,207.44,1814190.0,174.6226,174.7321,174.5889,174.7069,1814190.0
2015-07-01 15:55:00,207.43,207.57,207.42,207.52,5041700.0,174.6984,174.8163,174.69,174.7742,5041700.0
2015-07-02 09:30:00,208.07,208.2,207.96,208.0,2680381.0,175.2374,175.3469,175.1448,175.1785,2680381.0
2015-07-02 09:35:00,208.0,208.2,207.94,208.12,1878262.0,175.1785,175.3469,175.128,175.2796,1878262.0
2015-07-02 09:40:00,208.13,208.18,207.91,208.14,1712257.0,175.288,175.3301,175.1027,175.2964,1712257.0
2015-07-02 09:45:00,208.14,208.27,208.0,208.02,1317244.0,175.2964,175.4059,175.1785,175.1953,1317244.0
2015-07-02 09:50:00,208.02,208.09,207.8,207.87,1602833.0,175.1953,175.2543,175.01,175.069,1602833.0
2015-07-02 09:55:00,207.87,207.99,207.84,207.85,1086065.0,175.069,175.1701,175.0437,175.0522,1086065.0
2015-07-02 10:00:00,207.86,208.01,207.81,207.97,954954.0,175.0606,175.1869,175.0185,175.1532,954954.0
2015-07-02 10:05:00,207.97,207.98,207.72,207.73,1036441.0,175.1532,175.1616,174.9427,174.9511,1036441.0
2015-07-02 10:10:00,207.73,207.9,207.73,207.77,713010.0,174.9511,175.0943,174.9511,174.9848,713010.0
2015-07-02 10:15:00,207.77,208.0,207.68,207.8,1414692.0,174.9848,175.1785,174.909,175.01,1414692.0
2015-07-02 10:20:00,207.8,207.9,207.8,207.8,450737.0,175.01,175.0943,175.01,175.01,450737.0
2015-07-02 10:25:00,207.8,207.9,207.8,207.83,363926.0,175.01,175.0943,175.01,175.0353,363926.0
2015-07-02 10:30:00,207.83,207.88,207.78,207.81,532669.0,175.0353,175.0774,174.9932,175.0185,532669.0
2015-07-02 10:35:00,207.8,207.83,207.5,207.53,1656064.0,175.01,175.0353,174.7574,174.7827,1656064.0
2015-07-02 10:40:00,207.53,207.67,207.52,207.66,614413.0,174.7827,174.9006,174.7742,174.8921,614413.0
2015-07-02 10:45:00,207.65,207.74,207.59,207.62,1060504.0,174.8837,174.9595,174.8332,174.8584,1060504.0
2015-07-02 10:50:00,207.61,207.84,207.48,207.72,1203724.0,174.85,175.0437,174.7405,174.9427,1203724.0
2015-07-02 10:55:00,207.72,207.73,207.65,207.68,425449.0,174.9427,174.9511,174.8837,174.909,425449.0
2015-07-02 11:00:00,207.67,207.7,207.4,207.5,1203324.0,174.9006,174.9258,174.6732,174.7574,1203324.0
2015-07-02 11:05:00,207.5,207.57,207.3,207.35,884898.0,174.7574,174.8163,174.5889,174.6311,884898.0
2015-07-02 11:10:00,207.34,207.38,207.22,207.3,1196793.0,174.6226,174.6563,174.5216,174.5889,1196793.0
2015-07-02 11:15:00,207.31,207.41,207.27,207.37,603921.0,174.5974,174.6816,174.5637,174.6479,603921.0
2015-07-02 11:20:00,207.37,207.38,207.27,207.31,584495.0,174.6479,174.6563,174.5637,174.5974,584495.0
2015-07-02 11:25:00,207.32,207.41,207.23,207.29,580141.0,174.6058,174.6816,174.53,174.5805,580141.0
2015-07-02 11:30:00,207.28,207.41,207.24,207.4,851801.0,174.5721,174.6816,174.5384,174.6732,851801.0
2015-07-02 11:35:00,207.39,207.45,207.35,207.37,935164.0,174.6647,174.7153,174.6311,174.6479,935164.0
2015-07-02 11:40:00,207.37,207.42,207.32,207.34,569567.0,174.6479,174.69,174.6058,174.6226,569567.0
2015-07-02 11:45:00,207.34,207.35,207.29,207.33,289819.0,174.6226,174.6311,174.5805,174.6142,289819.0
2015-07-02 11:50:00,207.32,207.33,207.2,207.24,538537.0,174.6058,174.6142,174.5047,174.5384,538537.0
2015-07-02 11:55:00,207.25,207.25,207.1,207.23,1036179.0,174.5468,174.5468,174.4205,174.53,1036179.0
2015-07-02 12:00:00,207.23,207.33,207.22,207.29,755938.0,174.53,174.6142,174.5216,174.5805,755938.0
2015-07-02 12:05:00,207.29,207.33,207.22,207.25,546448.0,174.5805,174.6142,174.5216,174.5468,546448.0
2015-07-02 12:10:00,207.24,207.28,207.18,207.25,322193.0,174.5384,174.5721,174.4879,174.5468,322193.0
2015-07-02 12:15:00,207.25,207.26,207.03,207.04,661680.0,174.5468,174.5553,174.3615,174.37,661680.0
2015-07-02 12:20:00,207.04,207.11,206.89,206.91,1462039.0,174.37,174.4289,174.2436,174.2605,1462039.0
2015-07-02 12:25:00,206.9,207.04,206.9,206.95,515765.0,174.2521,174.37,174.2521,174.2942,515765.0
2015-07-02 12:30:00,206.96,207.06,206.95,207.01,533173.0,174.3026,174.3868,174.2942,174.3447,533173.0
2015-07-02 12:35:00,207.0,207.05,206.89,206.93,527261.0,174.3363,174.3784,174.2436,174.2773,527261.0
2015-07-02 12:40:00,206.93,207.04,206.9,206.97,587542.0,174.2773,174.37,174.2521,174.311,587542.0
2015-07-02 12:45:00,206.96,207.11,206.94,207.08,527380.0,174.3026,174.4289,174.2858,174.4037,527380.0
2015-07-02 12:50:00,207.08,207.08,206.97,206.98,347081.0,174.4037,174.4037,174.311,174.3194,347081.0
2015-07-02 12:55:00,206.97,207.08,206.97,207.08,287111.0,174.311,174.4037,174.311,174.4037,287111.0
2015-07-02 13:00:00,207.07,207.07,206.92,206.97,676932.0,174.3952,174.3952,174.2689,174.311,676932.0
2015-07-02 13:05:00,206.96,207.03,206.94,207.02,426138.0,174.3026,174.3615,174.2858,174.3531,426138.0
2015-07-02 13:10:00,207.01,207.02,206.84,206.84,586211.0,174.3447,174.3531,174.2015,174.2015,586211.0
2015-07-02 13:15:00,206.84,206.99,206.83,206.93,471149.0,174.2015,174.3279,174.1931,174.2773,471149.0
2015-07-02 13:20:00,206.92,206.96,206.88,206.95,454660.0,174.2689,174.3026,174.2352,174.2942,454660.0
2015-07-02 13:25:00,206.95,207.05,206.91,207.03,903800.0,174.2942,174.3784,174.2605,174.3615,903800.0
2015-07-02 13:30:00,207.02,207.16,207.02,207.11,882865.0,174.3531,174.471,174.3531,174.4289,882865.0
2015-07-02 13:35:00,207.1,207.13,207.0,207.05,542876.0,174.4205,174.4458,174.3363,174.3784,542876.0
2015-07-02 13:40:00,207.04,207.1,207.01,207.09,291796.0,174.37,174.4205,174.3447,174.4121,291796.0
2015-07-02 13:45:00,207.09,207.17,207.08,207.14,564273.0,174.4121,174.4795,174.4037,174.4542,564273.0
2015-07-02 13:50:00,207.14,207.16,207.08,207.09,269033.0,174.4542,174.471,174.4037,174.4121,269033.0
2015-07-02 13:55:00,207.08,207.11,206.92,206.96,756749.0,174.4037,174.4289,174.2689,174.3026,756749.0
2015-07-02 14:00:00,206.96,207.01,206.92,206.98,404736.0,174.3026,174.3447,174.2689,174.3194,404736.0
2015-07-02 14:05:00,206.98,207.02,206.81,206.97,761135.0,174.3194,174.3531,174.1763,174.311,761135.0
2015-07-02 14:10:00,206.99,206.99,206.9,206.92,335649.0,174.3279,174.3279,174.2521,174.2689,335649.0
2015-07-02 14:15:00,206.92,206.98,206.85,206.96,405117.0,174.2689,174.3194,174.21,174.3026,405117.0
2015-07-02 14:20:00,206.97,207.07,206.92,207.06,482699.0,174.311,174.3952,174.2689,174.3868,482699.0
2015-07-02 14:25:00,207.06,207.08,206.95,207.0,426890.0,174.3868,174.4037,174.2942,174.3363,426890.0
2015-07-02 14:30:00,207.0,207.03,206.94,207.03,287411.0,174.3363,174.3615,174.2858,174.3615,287411.0
2015-07-02 14:35:00,207.03,207.12,207.01,207.07,784796.0,174.3615,174.4373,174.3447,174.3952,784796.0
2015-07-02 14:40:00,207.07,207.1,206.91,206.92,545814.0,174.3952,174.4205,174.2605,174.2689,545814.0
2015-07-02 14:45:00,206.92,207.08,206.92,207.08,486120.0,174.2689,174.4037,174.2689,174.4037,486120.0
2015-07-02 14:50:00,207.07,207.08,206.95,206.96,638106.0,174.3952,174.4037,174.2942,174.3026,638106.0
2015-07-02 14:55:00,206.95,207.28,206.95,207.2,1285238.0,174.2942,174.5721,174.2942,174.5047,1285238.0
2015-07-02 15:00:00,207.21,207.26,207.15,207.21,587753.0,174.5131,174.5553,174.4626,174.5131,587753.0
2015-07-02 15:05:00,207.21,207.26,207.06,207.14,750766.0,174.5131,174.5553,174.3868,174.4542,750766.0
2015-07-02 15:10:00,207.14,207.22,207.11,207.2,678954.0,174.4542,174.5216,174.4289,174.5047,678954.0
2015-07-02 15:15:00,207.21,207.21,207.1,207.16,1089536.0,174.5131,174.5131,174.4205,174.471,1089536.0
2015-07-02 15:20:00,207.16,207.47,207.16,207.47,1951474.0,174.471,174.7321,174.471,174.7321,1951474.0
2015-07-02 15:25:00,207.47,207.51,207.43,207.48,1269419.0,174.7321,174.7658,174.6984,174.7405,1269419.0
2015-07-02 15:30:00,207.48,207.5,207.22,207.39,2137188.0,174.7405,174.7574,174.5216,174.6647,2137188.0
2015-07-02 15:35:00,207.38,207.39,207.25,207.27,1118946.0,174.6563,174.6647,174.5468,174.5637,1118946.0
2015-07-02 15:40:00,207.28,207.42,207.24,207.42,2150849.0,174.5721,174.69,174.5384,174.69,2150849.0
2015-07-02 15:45:00,207.42,207.49,207.4,207.47,1618664.0,174.69,174.749,174.6732,174.7321,1618664.0
2015-07-02 15:50:00,207.47,207.59,207.39,207.42,2385915.0,174.7321,174.8332,174.6647,174.69,2385915.0
2015-07-02 15:55:00,207.41,207.64,207.3,207.31,5717116.0,174.6816,174.8753,174.5889,174.5974,5717116.0
2015-07-06 09:30:00,205.77,206.08,205.53,205.57,4064064.0,173.3004,173.5615,173.0982,173.1319,4064064.0
2015-07-06 09:35:00,205.57,206.31,205.56,206.0,2854411.0,173.1319,173.7552,173.1235,173.4941,2854411.0
2015-07-06 09:40:00,206.0,206.31,205.96,206.21,1804579.0,173.4941,173.7552,173.4604,173.6709,1804579.0
2015-07-06 09:45:00,206.2,206.43,206.13,206.4,1823241.0,173.6625,173.8562,173.6036,173.831,1823241.0
2015-07-06 09:50:00,206.4,206.59,206.28,206.3,1950444.0,173.831,173.991,173.7299,173.7467,1950444.0
2015-07-06 09:55:00,206.3,206.43,206.19,206.39,997335.0,173.7467,173.8562,173.6541,173.8225,997335.0
2015-07-06 10:00:00,206.38,206.51,206.24,206.41,1321101.0,173.8141,173.9236,173.6962,173.8394,1321101.0
2015-07-06 10:05:00,206.4,206.51,206.25,206.49,1261040.0,173.831,173.9236,173.7046,173.9068,1261040.0
2015-07-06 10:10:00,206.48,206.85,206.43,206.73,1999610.0,173.8983,174.21,173.8562,174.1089,1999610.0
2015-07-06 10:15:00,206.73,206.86,206.61,206.74,1716313.0,174.1089,174.2184,174.0078,174.1173,1716313.0
2015-07-06 10:20:00,206.73,206.74,206.6,206.6,1196381.0,174.1089,174.1173,173.9994,173.9994,1196381.0
2015-07-06 10:25:00,206.6,206.8,206.6,206.76,776924.0,173.9994,174.1678,173.9994,174.1342,776924.0
2015-07-06 10:30:00,206.76,207.07,206.73,207.0,1718824.0,174.1342,174.3952,174.1089,174.3363,1718824.0
2015-07-06 10:35:00,207.01,207.15,206.96,207.04,1744834.0,174.3447,174.4626,174.3026,174.37,1744834.0
2015-07-06 10:40:00,207.04,207.45,206.98,207.37,2333285.0,174.37,174.7153,174.3194,174.6479,2333285.0
2015-07-06 10:45:00,207.36,207.65,207.33,207.45,2998969.0,174.6395,174.8837,174.6142,174.7153,2998969.0
2015-07-06 10:50:00,207.46,207.46,207.3,207.34,1377781.0,174.7237,174.7237,174.5889,174.6226,1377781.0
2015-07-06 10:55:00,207.34,207.38,207.17,207.2,1677319.0,174.6226,174.6563,174.4795,174.5047,1677319.0
2015-07-06 11:00:00,207.2,207.28,207.14,207.2,592199.0,174.5047,174.5721,174.4542,174.5047,592199.0
2015-07-06 11:05:00,207.2,207.22,207.02,207.08,1170268.0,174.5047,174.5216,174.3531,174.4037,1170268.0
2015-07-06 11:10:00,207.08,207.08,206.83,206.94,1638396.0,174.4037,174.4037,174.1931,174.2858,1638396.0
2015-07-06 11:15:00,206.94,206.99,206.72,206.75,1422986.0,174.2858,174.3279,174.1005,174.1257,1422986.0
2015-07-06 11:20:00,206.77,206.85,206.71,206.81,971421.0,174.1426,174.21,174.092,174.1763,971421.0
2015-07-06 11:25:00,206.82,206.83,206.71,206.75,922846.0,174.1847,174.1931,174.092,174.1257,922846.0
2015-07-06 11:30:00,206.75,206.82,206.64,206.79,1353112.0,174.1257,174.1847,174.0331,174.1594,1353112.0
2015-07-06 11:35:00,206.79,206.91,206.75,206.87,749809.0,174.1594,174.2605,174.1257,174.2268,749809.0
2015-07-06 11:40:00,206.86,206.91,206.8,206.83,469397.0,174.2184,174.2605,174.1678,174.1931,469397.0
2015-07-06 11:45:00,206.83,206.94,206.81,206.94,397122.0,174.1931,174.2858,174.1763,174.2858,397122.0
2015-07-06 11:50:00,206.94,206.94,206.77,206.78,571846.0,174.2858,174.2858,174.1426,174.151,571846.0
2015-07-06 11:55:00,206.78,206.95,206.77,206.95,551791.0,174.151,174.2942,174.1426,174.2942,551791.0
2015-07-06 12:00:00,206.95,206.95,206.76,206.82,394209.0,174.2942,174.2942,174.1342,174.1847,394209.0
2015-07-06 12:05:00,206.82,206.91,206.79,206.87,483042.0,174.1847,174.2605,174.1594,174.2268,483042.0
2015-07-06 12:10:00,206.86,206.95,206.83,206.93,345303.0,174.2184,174.2942,174.1931,174.2773,345303.0
2015-07-06 12:15:00,206.93,207.09,206.9,207.01,658139.0,174.2773,174.4121,174.2521,174.3447,658139.0
2015-07-06 12:20:00,207.02,207.08,207.01,207.03,341486.0,174.3531,174.4037,174.3447,174.3615,341486.0
2015-07-06 12:25:00,207.02,207.05,206.97,206.98,298380.0,174.3531,174.3784,174.311,174.3194,298380.0
2015-07-06 12:30:00,206.98,206.98,206.83,206.85,479936.0,174.3194,174.3194,174.1931,174.21,479936.0
2015-07-06 12:35:00,206.85,206.86,206.71,206.71,584402.0,174.21,174.2184,174.092,174.092,584402.0
2015-07-06 12:40:00,206.71,206.82,206.67,206.75,490715.0,174.092,174.1847,174.0584,174.1257,490715.0
2015-07-06 12:45:00,206.74,206.78,206.67,206.77,572470.0,174.1173,174.151,174.0584,174.1426,572470.0
2015-07-06 12:50:00,206.77,206.79,206.68,206.77,242654.0,174.1426,174.1594,174.0668,174.1426,242654.0
2015-07-06 12:55:00,206.77,206.85,206.73,206.8,357915.0,174.1426,174.21,174.1089,174.1678,357915.0
2015-07-06 13:00:00,206.79,206.85,206.79,206.83,299916.0,174.1594,174.21,174.1594,174.1931,299916.0
2015-07-06 13:05:00,206.84,206.91,206.77,206.78,486014.0,174.2015,174.2605,174.1426,174.151,486014.0
2015-07-06 13:10:00,206.78,206.82,206.68,206.7,451873.0,174.151,174.1847,174.0668,174.0836,451873.0
2015-07-06 13:15:00,206.7,206.72,206.31,206.35,1834997.0,174.0836,174.1005,173.7552,173.7889,1834997.0
2015-07-06 13:20:00,206.34,206.38,206.27,206.33,992586.0,173.7804,173.8141,173.7215,173.772,992586.0
2015-07-06 13:25:00,206.31,206.34,206.26,206.29,685339.0,173.7552,173.7804,173.7131,173.7383,685339.0
2015-07-06 13:30:00,206.29,206.3,206.14,206.19,1074879.0,173.7383,173.7467,173.612,173.6541,1074879.0
2015-07-06 13:35:00,206.18,206.26,206.17,206.25,386861.0,173.6457,173.7131,173.6373,173.7046,386861.0
2015-07-06 13:40:00,206.25,206.25,206.06,206.23,983665.0,173.7046,173.7046,173.5446,173.6878,983665.0
2015-07-06 13:45:00,206.23,206.23,205.98,206.08,2012153.0,173.6878,173.6878,173.4772,173.5615,2012153.0
2015-07-06 13:50:00,206.09,206.2,206.02,206.07,1289177.0,173.5699,173.6625,173.5109,173.553,1289177.0
2015-07-06 13:55:00,206.07,206.18,206.03,206.07,1125947.0,173.553,173.6457,173.5193,173.553,1125947.0
2015-07-06 14:00:00,206.06,206.08,205.82,205.96,1163348.0,173.5446,173.5615,173.3425,173.4604,1163348.0
2015-07-06 14:05:00,205.96,206.08,205.92,206.04,824857.0,173.4604,173.5615,173.4267,173.5278,824857.0
2015-07-06 14:10:00,206.05,206.19,206.02,206.15,794695.0,173.5362,173.6541,173.5109,173.6204,794695.0
2015-07-06 14:15:00,206.15,206.18,205.97,206.09,1303143.0,173.6204,173.6457,173.4688,173.5699,1303143.0
2015-07-06 14:20:00,206.09,206.12,205.96,205.98,800119.0,173.5699,173.5951,173.4604,173.4772,800119.0
2015-07-06 14:25:00,205.97,205.99,205.77,205.78,1082019.0,173.4688,173.4857,173.3004,173.3088,1082019.0
2015-07-06 14:30:00,205.78,205.9,205.75,205.87,967044.0,173.3088,173.4099,173.2835,173.3846,967044.0
2015-07-06 14:35:00,205.87,205.91,205.8,205.81,584007.0,173.3846,173.4183,173.3256,173.3341,584007.0
2015-07-06 14:40:00,205.82,205.91,205.68,205.69,883337.0,173.3425,173.4183,173.2246,173.233,883337.0
2015-07-06 14:45:00,205.72,206.06,205.71,206.0,1424725.0,173.2583,173.5446,173.2498,173.4941,1424725.0
2015-07-06 14:50:00,206.01,206.06,205.85,205.94,914375.0,173.5025,173.5446,173.3677,173.4435,914375.0
2015-07-06 14:55:00,205.95,205.98,205.85,205.9,625548.0,173.452,173.4772,173.3677,173.4099,625548.0
2015-07-06 15:00:00,205.9,206.0,205.85,205.88,691905.0,173.4099,173.4941,173.3677,173.393,691905.0
2015-07-06 15:05:00,205.88,205.98,205.84,205.97,501673.0,173.393,173.4772,173.3593,173.4688,501673.0
2015-07-06 15:10:00,205.97,206.1,205.93,206.08,1026340.0,173.4688,173.5783,173.4351,173.5615,1026340.0
2015-07-06 15:15:00,206.08,206.19,206.02,206.07,1779305.0,173.5615,173.6541,173.5109,173.553,1779305.0
2015-07-06 15:20:00,206.08,206.28,206.06,206.15,1428362.0,173.5615,173.7299,173.5446,173.6204,1428362.0
2015-07-06 15:25:00,206.15,206.23,206.1,206.15,667315.0,173.6204,173.6878,173.5783,173.6204,667315.0
2015-07-06 15:30:00,206.15,206.54,206.13,206.44,1949345.0,173.6204,173.9489,173.6036,173.8646,1949345.0
2015-07-06 15:35:00,206.43,206.54,206.35,206.4,1419785.0,173.8562,173.9489,173.7889,173.831,1419785.0
2015-07-06 15:40:00,206.39,206.4,206.22,206.32,1229685.0,173.8225,173.831,173.6794,173.7636,1229685.0
2015-07-06 15:45:00,206.32,206.45,206.3,206.41,1397956.0,173.7636,173.8731,173.7467,173.8394,1397956.0
2015-07-06 15:50:00,206.42,206.65,206.41,206.56,1964374.0,173.8478,174.0415,173.8394,173.9657,1964374.0
2015-07-06 15:55:00,206.57,206.72,206.49,206.7,4083077.0,173.9741,174.1005,173.9068,174.0836,4083077.0
2015-07-07 09:30:00,206.96,206.99,206.45,206.47,3060231.0,174.3026,174.3279,173.8731,173.8899,3060231.0
2015-07-07 09:35:00,206.46,206.5,206.28,206.39,2263791.0,173.8815,173.9152,173.7299,173.8225,2263791.0
2015-07-07 09:40:00,206.39,206.39,206.12,206.2,1707857.0,173.8225,173.8225,173.5951,173.6625,1707857.0
2015-07-07 09:45:00,206.2,206.37,206.06,206.3,1878514.0,173.6625,173.8057,173.5446,173.7467,1878514.0
2015-07-07 09:50:00,206.3,206.44,206.12,206.34,1470400.0,173.7467,173.8646,173.5951,173.7804,1470400.0
2015-07-07 09:55:00,206.33,206.34,205.84,205.96,1885125.0,173.772,173.7804,173.3593,173.4604,1885125.0
2015-07-07 10:00:00,205.96,205.97,205.75,205.75,2532364.0,173.4604,173.4688,173.2835,173.2835,2532364.0
2015-07-07 10:05:00,205.76,205.83,205.25,205.52,3423505.0,173.2919,173.3509,172.8624,173.0898,3423505.0
2015-07-07 10:10:00,205.52,205.81,205.47,205.55,2955632.0,173.0898,173.3341,173.0477,173.1151,2955632.0
2015-07-07 10:15:00,205.58,205.58,205.32,205.44,2098782.0,173.1404,173.1404,172.9214,173.0224,2098782.0
2015-07-07 10:20:00,205.44,205.56,205.27,205.5,2523285.0,173.0224,173.1235,172.8793,173.073,2523285.0
2015-07-07 10:25:00,205.47,205.47,205.08,205.19,2805340.0,173.0477,173.0477,172.7193,172.8119,2805340.0
2015-07-07 10:30:00,205.19,205.2,204.89,204.97,2394980.0,172.8119,172.8203,172.5592,172.6266,2394980.0
2015-07-07 10:35:00,204.96,205.0,204.65,204.7,2244926.0,172.6182,172.6519,172.3571,172.3992,2244926.0
2015-07-07 10:40:00,204.69,204.75,204.35,204.55,2804652.0,172.3908,172.4413,172.1044,172.2729,2804652.0
2015-07-07 10:45:00,204.54,204.89,204.46,204.8,2922519.0,172.2645,172.5592,172.1971,172.4834,2922519.0
2015-07-07 10:50:00,204.8,205.19,204.76,205.19,2805719.0,172.4834,172.8119,172.4497,172.8119,2805719.0
2015-07-07 10:55:00,205.19,205.19,204.85,204.91,1744061.0,172.8119,172.8119,172.5255,172.5761,1744061.0
2015-07-07 11:00:00,204.9,204.95,204.63,204.66,1824008.0,172.5677,172.6098,172.3403,172.3655,1824008.0
2015-07-07 11:05:00,204.66,204.75,204.5,204.63,1484179.0,172.3655,172.4413,172.2308,172.3403,1484179.0
2015-07-07 11:10:00,204.63,205.01,204.63,204.84,2065962.0,172.3403,172.6603,172.3403,172.5171,2065962.0
2015-07-07 11:15:00,204.84,205.06,204.83,204.9,1557887.0,172.5171,172.7024,172.5087,172.5677,1557887.0
2015-07-07 11:20:00,204.89,204.93,204.58,204.68,1827851.0,172.5592,172.5929,172.2981,172.3824,1827851.0
2015-07-07 11:25:00,204.67,204.72,204.36,204.48,2307590.0,172.3739,172.4161,172.1129,172.2139,2307590.0
2015-07-07 11:30:00,204.48,204.5,204.17,204.25,2620801.0,172.2139,172.2308,171.9528,172.0202,2620801.0
2015-07-07 11:35:00,204.26,204.68,204.11,204.61,2453689.0,172.0286,172.3824,171.9023,172.3234,2453689.0
2015-07-07 11:40:00,204.6,205.09,204.55,205.08,2974426.0,172.315,172.7277,172.2729,172.7193,2974426.0
2015-07-07 11:45:00,205.08,205.09,204.87,204.95,1113315.0,172.7193,172.7277,172.5424,172.6098,1113315.0
2015-07-07 11:50:00,204.94,205.0,204.83,204.92,1152294.0,172.6013,172.6519,172.5087,172.5845,1152294.0
2015-07-07 11:55:00,204.91,205.65,204.91,205.43,3697403.0,172.5761,173.1993,172.5761,173.014,3697403.0
2015-07-07 12:00:00,205.44,205.55,205.3,205.49,1784125.0,173.0224,173.1151,172.9045,173.0646,1784125.0
2015-07-07 12:05:00,205.49,205.53,205.32,205.41,909588.0,173.0646,173.0982,172.9214,172.9972,909588.0
2015-07-07 12:10:00,205.41,205.46,205.18,205.23,1207109.0,172.9972,173.0393,172.8035,172.8456,1207109.0
2015-07-07 12:15:00,205.23,205.37,205.18,205.28,694583.0,172.8456,172.9635,172.8035,172.8877,694583.0
2015-07-07 12:20:00,205.28,205.47,205.27,205.37,665306.0,172.8877,173.0477,172.8793,172.9635,665306.0
2015-07-07 12:25:00,205.37,205.51,205.33,205.4,738895.0,172.9635,173.0814,172.9298,172.9888,738895.0
2015-07-07 12:30:00,205.39,205.61,205.37,205.6,1407482.0,172.9803,173.1656,172.9635,173.1572,1407482.0
2015-07-07 12:35:00,205.59,205.86,205.51,205.8,1742846.0,173.1488,173.3762,173.0814,173.3256,1742846.0
2015-07-07 12:40:00,205.8,205.9,205.76,205.88,1041663.0,173.3256,173.4099,173.2919,173.393,1041663.0
2015-07-07 12:45:00,205.87,206.16,205.87,206.01,2268862.0,173.3846,173.6288,173.3846,173.5025,2268862.0
2015-07-07 12:50:00,206.01,206.25,205.98,206.23,1260873.0,173.5025,173.7046,173.4772,173.6878,1260873.0
2015-07-07 12:55:00,206.23,206.54,206.16,206.37,2427001.0,173.6878,173.9489,173.6288,173.8057,2427001.0
2015-07-07 13:00:00,206.37,206.43,206.18,206.23,1687843.0,173.8057,173.8562,173.6457,173.6878,1687843.0
2015-07-07 13:05:00,206.23,206.27,206.03,206.26,1496107.0,173.6878,173.7215,173.5193,173.7131,1496107.0
2015-07-07 13:10:00,206.26,206.9,206.21,206.8,2690096.0,173.7131,174.2521,173.6709,174.1678,2690096.0
2015-07-07 13:15:00,206.8,206.83,206.3,206.44,2566108.0,174.1678,174.1931,173.7467,173.8646,2566108.0
2015-07-07 13:20:00,206.43,206.53,206.23,206.38,1737001.0,173.8562,173.9404,173.6878,173.8141,1737001.0
2015-07-07 13:25:00,206.38,206.59,206.31,206.55,769943.0,173.8141,173.991,173.7552,173.9573,769943.0
2015-07-07 13:30:00,206.56,206.64,206.35,206.42,1281592.0,173.9657,174.0331,173.7889,173.8478,1281592.0
2015-07-07 13:35:00,206.41,206.5,206.39,206.5,676513.0,173.8394,173.9152,173.8225,173.9152,676513.0
2015-07-07 13:40:00,206.49,206.74,206.35,206.68,838781.0,173.9068,174.1173,173.7889,174.0668,838781.0
2015-07-07 13:45:00,206.68,206.73,206.54,206.63,715841.0,174.0668,174.1089,173.9489,174.0247,715841.0
2015-07-07 13:50:00,206.63,206.67,206.43,206.44,645448.0,174.0247,174.0584,173.8562,173.8646,645448.0
2015-07-07 13:55:00,206.43,206.53,206.41,206.49,568557.0,173.8562,173.9404,173.8394,173.9068,568557.0
2015-07-07 14:00:00,206.49,206.61,206.45,206.53,492679.0,173.9068,174.0078,173.8731,173.9404,492679.0
2015-07-07 14:05:00,206.53,206.57,206.38,206.5,580912.0,173.9404,173.9741,173.8141,173.9152,580912.0
2015-07-07 14:10:00,206.5,206.6,206.46,206.48,713340.0,173.9152,173.9994,173.8815,173.8983,713340.0
2015-07-07 14:15:00,206.48,206.49,206.12,206.17,1152736.0,173.8983,173.9068,173.5951,173.6373,1152736.0
2015-07-07 14:20:00,206.17,206.27,206.0,206.13,2066875.0,173.6373,173.7215,173.4941,173.6036,2066875.0
2015-07-07 14:25:00,206.13,206.28,206.12,206.23,1152472.0,173.6036,173.7299,173.5951,173.6878,1152472.0
2015-07-07 14:30:00,206.24,206.44,206.18,206.36,839098.0,173.6962,173.8646,173.6457,173.7973,839098.0
2015-07-07 14:35:00,206.35,206.61,206.31,206.58,990785.0,173.7889,174.0078,173.7552,173.9826,990785.0
2015-07-07 14:40:00,206.58,207.39,206.57,207.31,4130016.0,173.9826,174.6647,173.9741,174.5974,4130016.0
2015-07-07 14:45:00,207.3,207.47,207.19,207.22,2004378.0,174.5889,174.7321,174.4963,174.5216,2004378.0
2015-07-07 14:50:00,207.21,207.35,207.15,207.3,1374238.0,174.5131,174.6311,174.4626,174.5889,1374238.0
2015-07-07 14:55:00,207.29,207.89,207.21,207.79,3776535.0,174.5805,175.0858,174.5131,175.0016,3776535.0
2015-07-07 15:00:00,207.8,207.92,207.63,207.7,3202455.0,175.01,175.1111,174.8669,174.9258,3202455.0
2015-07-07 15:05:00,207.7,207.78,207.45,207.64,2566404.0,174.9258,174.9932,174.7153,174.8753,2566404.0
2015-07-07 15:10:00,207.63,207.68,207.46,207.56,1507807.0,174.8669,174.909,174.7237,174.8079,1507807.0
2015-07-07 15:15:00,207.56,207.86,207.5,207.79,1553277.0,174.8079,175.0606,174.7574,175.0016,1553277.0
2015-07-07 15:20:00,207.78,207.95,207.63,207.95,2064315.0,174.9932,175.1364,174.8669,175.1364,2064315.0
2015-07-07 15:25:00,207.94,208.11,207.87,207.92,3035210.0,175.128,175.2711,175.069,175.1111,3035210.0
2015-07-07 15:30:00,207.91,208.17,207.89,208.1,2362876.0,175.1027,175.3217,175.0858,175.2627,2362876.0
2015-07-07 15:35:00,208.1,208.13,207.81,207.82,1860938.0,175.2627,175.288,175.0185,175.0269,1860938.0
2015-07-07 15:40:00,207.81,207.82,207.55,207.65,2805427.0,175.0185,175.0269,174.7995,174.8837,2805427.0
2015-07-07 15:45:00,207.65,207.74,207.57,207.68,1997045.0,174.8837,174.9595,174.8163,174.909,1997045.0
2015-07-07 15:50:00,207.68,208.05,207.64,207.87,3013603.0,174.909,175.2206,174.8753,175.069,3013603.0
2015-07-07 15:55:00,207.87,207.99,207.79,207.9,4351214.0,175.069,175.1701,175.0016,175.0943,4351214.0
2015-07-08 09:30:00,206.42,206.75,206.09,206.73,3880109.0,173.8478,174.1257,173.5699,174.1089,3880109.0
2015-07-08 09:35:00,206.74,206.76,206.52,206.67,2180900.0,174.1173,174.1342,173.932,174.0584,2180900.0
2015-07-08 09:40:00,206.67,206.7,206.2,206.45,2272313.0,174.0584,174.0836,173.6625,173.8731,2272313.0
2015-07-08 09:45:00,206.45,206.45,205.93,205.94,2263499.0,173.8731,173.8731,173.4351,173.4435,2263499.0
2015-07-08 09:50:00,205.94,206.03,205.74,205.95,2517008.0,173.4435,173.5193,173.2751,173.452,2517008.0
2015-07-08 09:55:00,205.94,206.19,205.92,205.98,1725958.0,173.4435,173.6541,173.4267,173.4772,1725958.0
2015-07-08 10:00:00,205.97,205.98,205.53,205.56,2178163.0,173.4688,173.4772,173.0982,173.1235,2178163.0
2015-07-08 10:05:00,205.56,205.92,205.44,205.85,2162944.0,173.1235,173.4267,173.0224,173.3677,2162944.0
2015-07-08 10:10:00,205.86,205.87,205.61,205.75,1187451.0,173.3762,173.3846,173.1656,173.2835,1187451.0
2015-07-08 10:15:00,205.74,205.91,205.53,205.91,1894217.0,173.2751,173.4183,173.0982,173.4183,1894217.0
2015-07-08 10:20:00,205.89,206.02,205.69,205.97,1404842.0,173.4014,173.5109,173.233,173.4688,1404842.0
2015-07-08 10:25:00,205.99,206.01,205.71,205.82,1079139.0,173.4857,173.5025,173.2498,173.3425,1079139.0
2015-07-08 10:30:00,205.81,205.81,205.34,205.36,2210956.0,173.3341,173.3341,172.9382,172.9551,2210956.0
2015-07-08 10:35:00,205.37,205.79,205.33,205.78,2379107.0,172.9635,173.3172,172.9298,173.3088,2379107.0
2015-07-08 10:40:00,205.77,205.97,205.67,205.85,1595870.0,173.3004,173.4688,173.2162,173.3677,1595870.0
2015-07-08 10:45:00,205.85,205.99,205.7,205.94,1288623.0,173.3677,173.4857,173.2414,173.4435,1288623.0
2015-07-08 10:50:00,205.94,206.29,205.94,206.09,2488815.0,173.4435,173.7383,173.4435,173.5699,2488815.0
2015-07-08 10:55:00,206.1,206.38,206.03,206.23,1615080.0,173.5783,173.8141,173.5193,173.6878,1615080.0
2015-07-08 11:00:00,206.21,206.24,205.9,205.99,1099820.0,173.6709,173.6962,173.4099,173.4857,1099820.0
2015-07-08 11:05:00,205.98,206.08,205.65,205.67,1344689.0,173.4772,173.5615,173.1993,173.2162,1344689.0
2015-07-08 11:10:00,205.67,205.79,205.55,205.65,1437628.0,173.2162,173.3172,173.1151,173.1993,1437628.0
2015-07-08 11:15:00,205.65,205.7,205.5,205.67,1461570.0,173.1993,173.2414,173.073,173.2162,1461570.0
2015-07-08 11:20:00,205.67,205.71,205.45,205.48,1143633.0,173.2162,173.2498,173.0309,173.0561,1143633.0
2015-07-08 11:25:00,205.47,205.66,205.38,205.52,1388831.0,173.0477,173.2077,172.9719,173.0898,1388831.0
2015-07-08 11:30:00,205.51,205.79,205.43,205.65,1393315.0,173.0814,173.3172,173.014,173.1993,1393315.0
2015-07-08 11:35:00,205.66,205.75,205.46,205.54,1134243.0,173.2077,173.2835,173.0393,173.1067,1134243.0
2015-07-08 11:40:00,205.55,205.58,205.17,205.45,2265540.0,173.1151,173.1404,172.795,173.0309,2265540.0
2015-07-08 11:45:00,205.45,205.54,205.32,205.39,984737.0,173.0309,173.1067,172.9214,172.9803,984737.0
2015-07-08 11:50:00,205.4,205.4,205.13,205.21,1415140.0,172.9888,172.9888,172.7614,172.8287,1415140.0
2015-07-08 11:55:00,205.2,205.21,204.92,205.18,2653830.0,172.8203,172.8287,172.5845,172.8035,2653830.0
2015-07-08 12:00:00,205.18,205.44,205.08,205.35,1898189.0,172.8035,173.0224,172.7193,172.9466,1898189.0
2015-07-08 12:05:00,205.37,205.39,205.23,205.26,1033268.0,172.9635,172.9803,172.8456,172.8708,1033268.0
2015-07-08 12:10:00,205.26,205.29,205.09,205.26,1119549.0,172.8708,172.8961,172.7277,172.8708,1119549.0
2015-07-08 12:15:00,205.25,205.29,205.11,205.28,672239.0,172.8624,172.8961,172.7445,172.8877,672239.0
2015-07-08 12:20:00,205.29,205.52,205.28,205.35,1046076.0,172.8961,173.0898,172.8877,172.9466,1046076.0
2015-07-08 12:25:00,205.35,205.42,205.3,205.39,743346.0,172.9466,173.0056,172.9045,172.9803,743346.0
2015-07-08 12:30:00,205.39,205.39,205.13,205.13,744639.0,172.9803,172.9803,172.7614,172.7614,744639.0
2015-07-08 12:35:00,205.14,205.29,205.14,205.2,710829.0,172.7698,172.8961,172.7698,172.8203,710829.0
2015-07-08 12:40:00,205.21,205.26,205.14,205.17,622899.0,172.8287,172.8708,172.7698,172.795,622899.0
2015-07-08 12:45:00,205.17,205.28,205.05,205.26,823942.0,172.795,172.8877,172.694,172.8708,823942.0
2015-07-08 12:50:00,205.25,205.34,205.21,205.3,637448.0,172.8624,172.9382,172.8287,172.9045,637448.0
2015-07-08 12:55:00,205.3,205.77,205.29,205.71,1382883.0,172.9045,173.3004,172.8961,173.2498,1382883.0
2015-07-08 13:00:00,205.71,205.72,205.38,205.38,1124190.0,173.2498,173.2583,172.9719,172.9719,1124190.0
2015-07-08 13:05:00,205.38,205.48,205.32,205.44,613788.0,172.9719,173.0561,172.9214,173.0224,613788.0
2015-07-08 13:10:00,205.44,205.84,205.43,205.56,2253388.0,173.0224,173.3593,173.014,173.1235,2253388.0
2015-07-08 13:15:00,205.55,205.7,205.48,205.55,852269.0,173.1151,173.2414,173.0561,173.1151,852269.0
2015-07-08 13:20:00,205.57,205.6,205.38,205.49,701470.0,173.1319,173.1572,172.9719,173.0646,701470.0
2015-07-08 13:25:00,205.5,205.71,205.47,205.71,509350.0,173.073,173.2498,173.0477,173.2498,509350.0
2015-07-08 13:30:00,205.71,205.71,205.45,205.46,690920.0,173.2498,173.2498,173.0309,173.0393,690920.0
2015-07-08 13:35:00,205.47,205.6,205.45,205.5,484792.0,173.0477,173.1572,173.0309,173.073,484792.0
2015-07-08 13:40:00,205.5,205.67,205.49,205.67,490000.0,173.073,173.2162,173.0646,173.2162,490000.0
2015-07-08 13:45:00,205.68,205.73,205.54,205.73,615215.0,173.2246,173.2667,173.1067,173.2667,615215.0
2015-07-08 13:50:00,205.72,205.74,205.6,205.68,872989.0,173.2583,173.2751,173.1572,173.2246,872989.0
2015-07-08 13:55:00,205.69,205.9,205.69,205.71,968532.0,173.233,173.4099,173.233,173.2498,968532.0
2015-07-08 14:00:00,205.72,205.77,205.37,205.5,1986138.0,173.2583,173.3004,172.9635,173.073,1986138.0
2015-07-08 14:05:00,205.5,205.75,205.17,205.4,3720528.0,173.073,173.2835,172.795,172.9888,3720528.0
2015-07-08 14:10:00,205.42,205.57,205.37,205.52,785451.0,173.0056,173.1319,172.9635,173.0898,785451.0
2015-07-08 14:15:00,205.51,205.65,205.15,205.16,1532596.0,173.0814,173.1993,172.7782,172.7866,1532596.0
2015-07-08 14:20:00,205.16,205.26,205.08,205.26,1406188.0,172.7866,172.8708,172.7193,172.8708,1406188.0
2015-07-08 14:25:00,205.25,205.27,205.05,205.22,825386.0,172.8624,172.8793,172.694,172.8372,825386.0
2015-07-08 14:30:00,205.23,205.24,204.94,204.95,955725.0,172.8456,172.854,172.6013,172.6098,955725.0
2015-07-08 14:35:00,204.96,205.02,204.87,204.92,1394405.0,172.6182,172.6687,172.5424,172.5845,1394405.0
2015-07-08 14:40:00,204.91,204.97,204.73,204.74,1886782.0,172.5761,172.6266,172.4245,172.4329,1886782.0
2015-07-08 14:45:00,204.74,204.78,204.3,204.33,3028229.0,172.4329,172.4666,172.0623,172.0876,3028229.0
2015-07-08 14:50:00,204.33,204.54,204.25,204.53,2781882.0,172.0876,172.2645,172.0202,172.256,2781882.0
2015-07-08 14:55:00,204.53,204.94,204.47,204.51,3280198.0,172.256,172.6013,172.2055,172.2392,3280198.0
2015-07-08 15:00:00,204.51,204.88,204.5,204.57,2249418.0,172.2392,172.5508,172.2308,172.2897,2249418.0
2015-07-08 15:05:00,204.56,205.02,204.55,204.97,2046072.0,172.2813,172.6687,172.2729,172.6266,2046072.0
2015-07-08 15:10:00,204.96,205.32,204.93,205.17,2734412.0,172.6182,172.9214,172.5929,172.795,2734412.0
2015-07-08 15:15:00,205.16,205.28,204.87,204.92,2337174.0,172.7866,172.8877,172.5424,172.5845,2337174.0
2015-07-08 15:20:00,204.93,204.99,204.69,204.78,2519027.0,172.5929,172.6435,172.3908,172.4666,2519027.0
2015-07-08 15:25:00,204.78,204.87,204.42,204.42,2542806.0,172.4666,172.5424,172.1634,172.1634,2542806.0
2015-07-08 15:30:00,204.41,204.9,204.4,204.66,2685290.0,172.155,172.5677,172.1466,172.3655,2685290.0
2015-07-08 15:35:00,204.66,204.87,204.47,204.71,2174441.0,172.3655,172.5424,172.2055,172.4076,2174441.0
2015-07-08 15:40:00,204.71,205.05,204.69,204.89,2471106.0,172.4076,172.694,172.3908,172.5592,2471106.0
2015-07-08 15:45:00,204.89,204.91,204.56,204.85,2840467.0,172.5592,172.5761,172.2813,172.5255,2840467.0
2015-07-08 15:50:00,204.85,204.85,204.67,204.84,2156995.0,172.5255,172.5255,172.3739,172.5171,2156995.0
2015-07-08 15:55:00,204.84,204.85,204.44,204.48,7334028.0,172.5171,172.5255,172.1802,172.2139,7334028.0
2015-07-09 09:30:00,207.04,207.33,206.9,207.31,5147033.0,174.37,174.6142,174.2521,174.5974,5147033.0
2015-07-09 09:35:00,207.31,207.35,207.03,207.1,2724293.0,174.5974,174.6311,174.3615,174.4205,2724293.0
2015-07-09 09:40:00,207.11,207.16,206.86,206.87,2727015.0,174.4289,174.471,174.2184,174.2268,2727015.0
2015-07-09 09:45:00,206.87,206.98,206.64,206.87,2754252.0,174.2268,174.3194,174.0331,174.2268,2754252.0
2015-07-09 09:50:00,206.87,206.98,206.67,206.73,2165454.0,174.2268,174.3194,174.0584,174.1089,2165454.0
2015-07-09 09:55:00,206.73,206.81,206.57,206.81,2080586.0,174.1089,174.1763,173.9741,174.1763,2080586.0
2015-07-09 10:00:00,206.81,206.94,206.74,206.77,2028470.0,174.1763,174.2858,174.1173,174.1426,2028470.0
2015-07-09 10:05:00,206.76,206.88,206.43,206.53,2194343.0,174.1342,174.2352,173.8562,173.9404,2194343.0
2015-07-09 10:10:00,206.53,206.69,206.38,206.68,1580128.0,173.9404,174.0752,173.8141,174.0668,1580128.0
2015-07-09 10:15:00,206.69,206.69,206.32,206.38,1392138.0,174.0752,174.0752,173.7636,173.8141,1392138.0
2015-07-09 10:20:00,206.38,206.4,206.25,206.28,1616488.0,173.8141,173.831,173.7046,173.7299,1616488.0
2015-07-09 10:25:00,206.28,206.36,205.93,205.98,2240040.0,173.7299,173.7973,173.4351,173.4772,2240040.0
2015-07-09 10:30:00,205.98,206.19,205.95,206.11,1801255.0,173.4772,173.6541,173.452,173.5867,1801255.0
2015-07-09 10:35:00,206.11,206.23,206.04,206.07,1348333.0,173.5867,173.6878,173.5278,173.553,1348333.0
2015-07-09 10:40:00,206.08,206.28,205.96,206.22,1140519.0,173.5615,173.7299,173.4604,173.6794,1140519.0
2015-07-09 10:45:00,206.23,206.37,206.17,206.31,1298793.0,173.6878,173.8057,173.6373,173.7552,1298793.0
2015-07-09 10:50:00,206.3,206.44,206.21,206.33,856462.0,173.7467,173.8646,173.6709,173.772,856462.0
2015-07-09 10:55:00,206.33,206.59,206.33,206.55,1245442.0,173.772,173.991,173.772,173.9573,1245442.0
2015-07-09 11:00:00,206.55,206.65,206.38,206.46,1017272.0,173.9573,174.0415,173.8141,173.8815,1017272.0
2015-07-09 11:05:00,206.46,206.68,206.39,206.66,1074234.0,173.8815,174.0668,173.8225,174.0499,1074234.0
2015-07-09 11:10:00,206.66,206.79,206.61,206.63,1141607.0,174.0499,174.1594,174.0078,174.0247,1141607.0
2015-07-09 11:15:00,206.64,206.67,206.51,206.58,998850.0,174.0331,174.0584,173.9236,173.9826,998850.0
2015-07-09 11:20:00,206.57,206.6,206.37,206.53,792370.0,173.9741,173.9994,173.8057,173.9404,792370.0
2015-07-09 11:25:00,206.54,206.55,206.29,206.32,1020589.0,173.9489,173.9573,173.7383,173.7636,1020589.0
2015-07-09 11:30:00,206.31,206.43,206.23,206.28,1144615.0,173.7552,173.8562,173.6878,173.7299,1144615.0
2015-07-09 11:35:00,206.27,206.31,206.17,206.26,632257.0,173.7215,173.7552,173.6373,173.7131,632257.0
2015-07-09 11:40:00,206.27,206.38,206.21,206.33,747021.0,173.7215,173.8141,173.6709,173.772,747021.0
2015-07-09 11:45:00,206.33,206.41,206.18,206.25,583196.0,173.772,173.8394,173.6457,173.7046,583196.0
2015-07-09 11:50:00,206.26,206.32,206.18,206.3,293552.0,173.7131,173.7636,173.6457,173.7467,293552.0
2015-07-09 11:55:00,206.3,206.33,205.98,206.01,831179.0,173.7467,173.772,173.4772,173.5025,831179.0
2015-07-09 12:00:00,205.99,206.18,205.93,206.07,731719.0,173.4857,173.6457,173.4351,173.553,731719.0
2015-07-09 12:05:00,206.08,206.11,205.79,205.88,1494703.0,173.5615,173.5867,173.3172,173.393,1494703.0
2015-07-09 12:10:00,205.87,205.97,205.81,205.89,639466.0,173.3846,173.4688,173.3341,173.4014,639466.0
2015-07-09 12:15:00,205.89,206.05,205.78,206.03,1183961.0,173.4014,173.5362,173.3088,173.5193,1183961.0
2015-07-09 12:20:00,206.04,206.05,205.88,205.96,694128.0,173.5278,173.5362,173.393,173.4604,694128.0
2015-07-09 12:25:00,205.97,205.97,205.82,205.84,483073.0,173.4688,173.4688,173.3425,173.3593,483073.0
2015-07-09 12:30:00,205.84,205.97,205.79,205.95,528829.0,173.3593,173.4688,173.3172,173.452,528829.0
2015-07-09 12:35:00,205.95,205.96,205.71,205.72,830838.0,173.452,173.4604,173.2498,173.2583,830838.0
2015-07-09 12:40:00,205.72,205.8,205.68,205.77,759601.0,173.2583,173.3256,173.2246,173.3004,759601.0
2015-07-09 12:45:00,205.77,205.99,205.76,205.8,1367768.0,173.3004,173.4857,173.2919,173.3256,1367768.0
2015-07-09 12:50:00,205.8,205.95,205.78,205.92,1042477.0,173.3256,173.452,173.3088,173.4267,1042477.0
2015-07-09 12:55:00,205.93,206.02,205.88,205.91,1141123.0,173.4351,173.5109,173.393,173.4183,1141123.0
2015-07-09 13:00:00,205.9,205.97,205.77,205.83,813524.0,173.4099,173.4688,173.3004,173.3509,813524.0
2015-07-09 13:05:00,205.85,205.87,205.57,205.67,1294299.0,173.3677,173.3846,173.1319,173.2162,1294299.0
2015-07-09 13:10:00,205.66,205.68,205.62,205.65,392652.0,173.2077,173.2246,173.174,173.1993,392652.0
2015-07-09 13:15:00,205.65,205.67,205.51,205.52,861468.0,173.1993,173.2162,173.0814,173.0898,861468.0
2015-07-09 13:20:00,205.51,205.57,205.34,205.51,1155943.0,173.0814,173.1319,172.9382,173.0814,1155943.0
2015-07-09 13:25:00,205.52,205.66,205.39,205.43,1236018.0,173.0898,173.2077,172.9803,173.014,1236018.0
2015-07-09 13:30:00,205.45,205.59,205.38,205.59,936600.0,173.0309,173.1488,172.9719,173.1488,936600.0
2015-07-09 13:35:00,205.6,205.77,205.48,205.7,1128155.0,173.1572,173.3004,173.0561,173.2414,1128155.0
2015-07-09 13:40:00,205.7,205.71,205.52,205.58,948207.0,173.2414,173.2498,173.0898,173.1404,948207.0
2015-07-09 13:45:00,205.58,205.7,205.57,205.65,541907.0,173.1404,173.2414,173.1319,173.1993,541907.0
2015-07-09 13:50:00,205.66,205.67,205.41,205.42,585785.0,173.2077,173.2162,172.9972,173.0056,585785.0
2015-07-09 13:55:00,205.42,205.68,205.41,205.66,969731.0,173.0056,173.2246,172.9972,173.2077,969731.0
2015-07-09 14:00:00,205.66,205.69,205.55,205.67,571987.0,173.2077,173.233,173.1151,173.2162,571987.0
2015-07-09 14:05:00,205.66,205.67,205.5,205.55,618840.0,173.2077,173.2162,173.073,173.1151,618840.0
2015-07-09 14:10:00,205.54,205.55,205.3,205.32,1161845.0,173.1067,173.1151,172.9045,172.9214,1161845.0
2015-07-09 14:15:00,205.32,205.39,205.17,205.22,1332524.0,172.9214,172.9803,172.795,172.8372,1332524.0
2015-07-09 14:20:00,205.21,205.26,205.09,205.11,1211976.0,172.8287,172.8708,172.7277,172.7445,1211976.0
2015-07-09 14:25:00,205.09,205.17,204.98,205.16,1394221.0,172.7277,172.795,172.635,172.7866,1394221.0
2015-07-09 14:30:00,205.16,205.17,204.89,205.08,1432763.0,172.7866,172.795,172.5592,172.7193,1432763.0
2015-07-09 14:35:00,205.07,205.3,205.03,205.18,2076539.0,172.7108,172.9045,172.6771,172.8035,2076539.0
2015-07-09 14:40:00,205.19,205.26,205.09,205.26,1147211.0,172.8119,172.8708,172.7277,172.8708,1147211.0
2015-07-09 14:45:00,205.22,205.3,205.01,205.12,1521898.0,172.8372,172.9045,172.6603,172.7529,1521898.0
2015-07-09 14:50:00,205.13,205.55,205.12,205.51,2569174.0,172.7614,173.1151,172.7529,173.0814,2569174.0
2015-07-09 14:55:00,205.52,205.65,205.45,205.53,1836763.0,173.0898,173.1993,173.0309,173.0982,1836763.0
2015-07-09 15:00:00,205.54,205.7,205.49,205.67,1676057.0,173.1067,173.2414,173.0646,173.2162,1676057.0
2015-07-09 15:05:00,205.67,205.71,205.55,205.7,1643755.0,173.2162,173.2498,173.1151,173.2414,1643755.0
2015-07-09 15:10:00,205.7,205.79,205.61,205.72,1357780.0,173.2414,173.3172,173.1656,173.2583,1357780.0
2015-07-09 15:15:00,205.71,205.79,205.61,205.74,1546371.0,173.2498,173.3172,173.1656,173.2751,1546371.0
2015-07-09 15:20:00,205.73,205.75,205.61,205.63,1278193.0,173.2667,173.2835,173.1656,173.1825,1278193.0
2015-07-09 15:25:00,205.63,205.66,205.42,205.44,1415698.0,173.1825,173.2077,173.0056,173.0224,1415698.0
2015-07-09 15:30:00,205.44,205.52,205.18,205.19,1190854.0,173.0224,173.0898,172.8035,172.8119,1190854.0
2015-07-09 15:35:00,205.2,205.33,205.11,205.29,1413616.0,172.8203,172.9298,172.7445,172.8961,1413616.0
2015-07-09 15:40:00,205.29,205.6,205.19,205.43,1753759.0,172.8961,173.1572,172.8119,173.014,1753759.0
2015-07-09 15:45:00,205.43,205.52,205.38,205.52,1427826.0,173.014,173.0898,172.9719,173.0898,1427826.0
2015-07-09 15:50:00,205.51,205.51,205.31,205.31,1566301.0,173.0814,173.0814,172.913,172.913,1566301.0
2015-07-09 15:55:00,205.31,205.46,204.88,204.88,5840424.0,172.913,173.0393,172.5508,172.5508,5840424.0
2015-07-10 09:30:00,207.29,207.43,207.16,207.29,3555306.0,174.5805,174.6984,174.471,174.5805,3555306.0
2015-07-10 09:35:00,207.3,207.49,207.21,207.25,2794521.0,174.5889,174.749,174.5131,174.5468,2794521.0
2015-07-10 09:40:00,207.26,207.28,207.06,207.19,2386892.0,174.5553,174.5721,174.3868,174.4963,2386892.0
2015-07-10 09:45:00,207.19,207.26,206.99,207.06,1609447.0,174.4963,174.5553,174.3279,174.3868,1609447.0
2015-07-10 09:50:00,207.06,207.26,207.01,207.1,1325428.0,174.3868,174.5553,174.3447,174.4205,1325428.0
2015-07-10 09:55:00,207.09,207.18,206.85,206.88,1424372.0,174.4121,174.4879,174.21,174.2352,1424372.0
2015-07-10 10:00:00,206.87,207.1,206.87,207.09,1275410.0,174.2268,174.4205,174.2268,174.4121,1275410.0
2015-07-10 10:05:00,207.1,207.2,206.99,207.01,1299629.0,174.4205,174.5047,174.3279,174.3447,1299629.0
2015-07-10 10:10:00,207.0,207.01,206.86,206.99,1700191.0,174.3363,174.3447,174.2184,174.3279,1700191.0
2015-07-10 10:15:00,207.0,207.11,206.88,206.96,931118.0,174.3363,174.4289,174.2352,174.3026,931118.0
2015-07-10 10:20:00,206.95,206.99,206.78,206.87,865773.0,174.2942,174.3279,174.151,174.2268,865773.0
2015-07-10 10:25:00,206.88,206.97,206.8,206.97,564528.0,174.2352,174.311,174.1678,174.311,564528.0
2015-07-10 10:30:00,206.97,207.06,206.89,206.96,854307.0,174.311,174.3868,174.2436,174.3026,854307.0
2015-07-10 10:35:00,206.96,207.02,206.78,206.81,692135.0,174.3026,174.3531,174.151,174.1763,692135.0
2015-07-10 10:40:00,206.81,206.81,206.55,206.6,1615102.0,174.1763,174.1763,173.9573,173.9994,1615102.0
2015-07-10 10:45:00,206.6,206.69,206.49,206.68,1386211.0,173.9994,174.0752,173.9068,174.0668,1386211.0
2015-07-10 10:50:00,206.68,206.87,206.66,206.81,1098718.0,174.0668,174.2268,174.0499,174.1763,1098718.0
2015-07-10 10:55:00,206.81,207.06,206.8,206.94,1014282.0,174.1763,174.3868,174.1678,174.2858,1014282.0
2015-07-10 11:00:00,206.95,207.2,206.9,207.08,1628728.0,174.2942,174.5047,174.2521,174.4037,1628728.0
2015-07-10 11:05:00,207.08,207.25,207.08,207.19,939920.0,174.4037,174.5468,174.4037,174.4963,939920.0
2015-07-10 11:10:00,207.2,207.27,207.11,207.13,952573.0,174.5047,174.5637,174.4289,174.4458,952573.0
2015-07-10 11:15:00,207.13,207.25,207.13,207.23,921710.0,174.4458,174.5468,174.4458,174.53,921710.0
2015-07-10 11:20:00,207.24,207.44,207.24,207.3,1603361.0,174.5384,174.7069,174.5384,174.5889,1603361.0
2015-07-10 11:25:00,207.31,207.34,207.24,207.3,819464.0,174.5974,174.6226,174.5384,174.5889,819464.0
2015-07-10 11:30:00,207.29,207.34,207.1,207.22,1003513.0,174.5805,174.6226,174.4205,174.5216,1003513.0
2015-07-10 11:35:00,207.22,207.37,207.21,207.32,703691.0,174.5216,174.6479,174.5131,174.6058,703691.0
2015-07-10 11:40:00,207.33,207.58,207.27,207.51,1790483.0,174.6142,174.8248,174.5637,174.7658,1790483.0
2015-07-10 11:45:00,207.56,207.74,207.5,207.65,2543266.0,174.8079,174.9595,174.7574,174.8837,2543266.0
2015-07-10 11:50:00,207.66,207.74,207.59,207.6,974773.0,174.8921,174.9595,174.8332,174.8416,974773.0
2015-07-10 11:55:00,207.59,207.65,207.53,207.57,623051.0,174.8332,174.8837,174.7827,174.8163,623051.0
2015-07-10 12:00:00,207.56,207.64,207.53,207.56,603567.0,174.8079,174.8753,174.7827,174.8079,603567.0
2015-07-10 12:05:00,207.55,207.63,207.52,207.63,386013.0,174.7995,174.8669,174.7742,174.8669,386013.0
2015-07-10 12:10:00,207.63,207.69,207.55,207.6,755424.0,174.8669,174.9174,174.7995,174.8416,755424.0
2015-07-10 12:15:00,207.61,207.65,207.55,207.57,391801.0,174.85,174.8837,174.7995,174.8163,391801.0
2015-07-10 12:20:00,207.58,207.68,207.57,207.59,495678.0,174.8248,174.909,174.8163,174.8332,495678.0
2015-07-10 12:25:00,207.59,207.64,207.56,207.62,280053.0,174.8332,174.8753,174.8079,174.8584,280053.0
2015-07-10 12:30:00,207.62,207.63,207.31,207.35,2025223.0,174.8584,174.8669,174.5974,174.6311,2025223.0
2015-07-10 12:35:00,207.35,207.46,207.24,207.41,682571.0,174.6311,174.7237,174.5384,174.6816,682571.0
2015-07-10 12:40:00,207.41,207.43,207.22,207.31,933788.0,174.6816,174.6984,174.5216,174.5974,933788.0
2015-07-10 12:45:00,207.31,207.48,207.27,207.47,805296.0,174.5974,174.7405,174.5637,174.7321,805296.0
2015-07-10 12:50:00,207.47,207.55,207.41,207.5,647602.0,174.7321,174.7995,174.6816,174.7574,647602.0
2015-07-10 12:55:00,207.5,207.56,207.46,207.51,390188.0,174.7574,174.8079,174.7237,174.7658,390188.0
2015-07-10 13:00:00,207.51,207.57,207.42,207.49,710888.0,174.7658,174.8163,174.69,174.749,710888.0
2015-07-10 13:05:00,207.48,207.61,207.42,207.45,1237056.0,174.7405,174.85,174.69,174.7153,1237056.0
2015-07-10 13:10:00,207.45,207.46,207.29,207.38,1071765.0,174.7153,174.7237,174.5805,174.6563,1071765.0
2015-07-10 13:15:00,207.38,207.4,207.18,207.28,1194711.0,174.6563,174.6732,174.4879,174.5721,1194711.0
2015-07-10 13:20:00,207.27,207.4,207.23,207.35,647923.0,174.5637,174.6732,174.53,174.6311,647923.0
2015-07-10 13:25:00,207.36,207.42,207.3,207.35,902515.0,174.6395,174.69,174.5889,174.6311,902515.0
2015-07-10 13:30:00,207.35,207.42,207.32,207.33,683938.0,174.6311,174.69,174.6058,174.6142,683938.0
2015-07-10 13:35:00,207.33,207.42,207.32,207.4,368200.0,174.6142,174.69,174.6058,174.6732,368200.0
2015-07-10 13:40:00,207.4,207.4,207.27,207.34,404876.0,174.6732,174.6732,174.5637,174.6226,404876.0
2015-07-10 13:45:00,207.34,207.35,207.11,207.15,649906.0,174.6226,174.6311,174.4289,174.4626,649906.0
2015-07-10 13:50:00,207.15,207.25,207.12,207.17,401776.0,174.4626,174.5468,174.4373,174.4795,401776.0
2015-07-10 13:55:00,207.17,207.29,207.12,207.26,378895.0,174.4795,174.5805,174.4373,174.5553,378895.0
2015-07-10 14:00:00,207.26,207.49,207.2,207.46,1555729.0,174.5553,174.749,174.5047,174.7237,1555729.0
2015-07-10 14:05:00,207.47,207.52,207.36,207.41,1208019.0,174.7321,174.7742,174.6395,174.6816,1208019.0
2015-07-10 14:10:00,207.41,207.53,207.39,207.5,829646.0,174.6816,174.7827,174.6647,174.7574,829646.0
2015-07-10 14:15:00,207.51,207.63,207.5,207.61,1723556.0,174.7658,174.8669,174.7574,174.85,1723556.0
2015-07-10 14:20:00,207.62,207.67,207.54,207.54,899941.0,174.8584,174.9006,174.7911,174.7911,899941.0
2015-07-10 14:25:00,207.54,207.65,207.49,207.54,520987.0,174.7911,174.8837,174.749,174.7911,520987.0
2015-07-10 14:30:00,207.53,207.68,207.52,207.64,978940.0,174.7827,174.909,174.7742,174.8753,978940.0
2015-07-10 14:35:00,207.63,207.66,207.57,207.65,738176.0,174.8669,174.8921,174.8163,174.8837,738176.0
2015-07-10 14:40:00,207.65,207.83,207.64,207.79,1887598.0,174.8837,175.0353,174.8753,175.0016,1887598.0
2015-07-10 14:45:00,207.79,207.82,207.7,207.79,1032974.0,175.0016,175.0269,174.9258,175.0016,1032974.0
2015-07-10 14:50:00,207.78,207.8,207.7,207.78,560613.0,174.9932,175.01,174.9258,174.9932,560613.0
2015-07-10 14:55:00,207.78,207.82,207.69,207.77,697665.0,174.9932,175.0269,174.9174,174.9848,697665.0
2015-07-10 15:00:00,207.76,207.82,207.66,207.67,1219464.0,174.9764,175.0269,174.8921,174.9006,1219464.0
2015-07-10 15:05:00,207.68,207.73,207.66,207.69,1211006.0,174.909,174.9511,174.8921,174.9174,1211006.0
2015-07-10 15:10:00,207.7,207.88,207.67,207.86,2089612.0,174.9258,175.0774,174.9006,175.0606,2089612.0
2015-07-10 15:15:00,207.87,207.98,207.85,207.92,1715843.0,175.069,175.1616,175.0522,175.1111,1715843.0
2015-07-10 15:20:00,207.93,207.97,207.85,207.89,1866726.0,175.1195,175.1532,175.0522,175.0858,1866726.0
2015-07-10 15:25:00,207.88,207.89,207.73,207.74,1196812.0,175.0774,175.0858,174.9511,174.9595,1196812.0
2015-07-10 15:30:00,207.74,207.77,207.61,207.64,1592944.0,174.9595,174.9848,174.85,174.8753,1592944.0
2015-07-10 15:35:00,207.64,207.76,207.59,207.69,1493038.0,174.8753,174.9764,174.8332,174.9174,1493038.0
2015-07-10 15:40:00,207.69,207.79,207.64,207.75,1792818.0,174.9174,175.0016,174.8753,174.9679,1792818.0
2015-07-10 15:45:00,207.75,207.78,207.64,207.7,1481587.0,174.9679,174.9932,174.8753,174.9258,1481587.0
2015-07-10 15:50:00,207.7,207.78,207.68,207.71,2599941.0,174.9258,174.9932,174.909,174.9342,2599941.0
2015-07-10 15:55:00,207.72,207.72,207.44,207.46,6836726.0,174.9427,174.9427,174.7069,174.7237,6836726.0
2015-07-13 09:30:00,208.99,209.11,208.94,209.11,2850575.0,176.0123,176.1133,175.9702,176.1133,2850575.0
2015-07-13 09:35:00,209.11,209.27,209.04,209.11,2439075.0,176.1133,176.2481,176.0544,176.1133,2439075.0
2015-07-13 09:40:00,209.11,209.28,209.07,209.22,1681041.0,176.1133,176.2565,176.0796,176.206,1681041.0
2015-07-13 09:45:00,209.22,209.46,209.2,209.45,2584455.0,176.206,176.4081,176.1891,176.3997,2584455.0
2015-07-13 09:50:00,209.45,209.56,209.15,209.18,2715116.0,176.3997,176.4923,176.147,176.1723,2715116.0
2015-07-13 09:55:00,209.18,209.38,209.12,209.32,1756164.0,176.1723,176.3407,176.1218,176.2902,1756164.0
2015-07-13 10:00:00,209.32,209.48,209.26,209.27,1666377.0,176.2902,176.4249,176.2397,176.2481,1666377.0
2015-07-13 10:05:00,209.28,209.44,209.27,209.38,1550186.0,176.2565,176.3913,176.2481,176.3407,1550186.0
2015-07-13 10:10:00,209.37,209.53,209.31,209.49,1213985.0,176.3323,176.4671,176.2818,176.4334,1213985.0
2015-07-13 10:15:00,209.49,209.64,209.46,209.55,1414580.0,176.4334,176.5597,176.4081,176.4839,1414580.0
2015-07-13 10:20:00,209.56,209.63,209.4,209.42,1156237.0,176.4923,176.5513,176.3576,176.3744,1156237.0
2015-07-13 10:25:00,209.42,209.47,209.28,209.34,1075267.0,176.3744,176.4165,176.2565,176.307,1075267.0
2015-07-13 10:30:00,209.34,209.44,209.29,209.38,723355.0,176.307,176.3913,176.2649,176.3407,723355.0
2015-07-13 10:35:00,209.37,209.38,209.23,209.32,901636.0,176.3323,176.3407,176.2144,176.2902,901636.0
2015-07-13 10:40:00,209.32,209.39,209.28,209.35,744124.0,176.2902,176.3492,176.2565,176.3155,744124.0
2015-07-13 10:45:00,209.35,209.41,209.3,209.35,1077349.0,176.3155,176.366,176.2734,176.3155,1077349.0
2015-07-13 10:50:00,209.35,209.41,209.34,209.39,585742.0,176.3155,176.366,176.307,176.3492,585742.0
2015-07-13 10:55:00,209.39,209.46,209.37,209.39,649411.0,176.3492,176.4081,176.3323,176.3492,649411.0
2015-07-13 11:00:00,209.38,209.47,209.37,209.44,699250.0,176.3407,176.4165,176.3323,176.3913,699250.0
2015-07-13 11:05:00,209.44,209.49,209.37,209.42,569589.0,176.3913,176.4334,176.3323,176.3744,569589.0
2015-07-13 11:10:00,209.43,209.48,209.2,209.24,991096.0,176.3828,176.4249,176.1891,176.2228,991096.0
2015-07-13 11:15:00,209.25,209.3,209.17,209.27,783187.0,176.2312,176.2734,176.1639,176.2481,783187.0
2015-07-13 11:20:00,209.27,209.36,209.24,209.34,836281.0,176.2481,176.3239,176.2228,176.307,836281.0
2015-07-13 11:25:00,209.35,209.4,209.24,209.38,880494.0,176.3155,176.3576,176.2228,176.3407,880494.0
2015-07-13 11:30:00,209.38,209.57,209.34,209.56,1321623.0,176.3407,176.5007,176.307,176.4923,1321623.0
2015-07-13 11:35:00,209.56,209.58,209.5,209.52,490559.0,176.4923,176.5092,176.4418,176.4586,490559.0
2015-07-13 11:40:00,209.53,209.54,209.38,209.41,470474.0,176.4671,176.4755,176.3407,176.366,470474.0
2015-07-13 11:45:00,209.41,209.44,209.36,209.38,453748.0,176.366,176.3913,176.3239,176.3407,453748.0
2015-07-13 11:50:00,209.39,209.47,209.36,209.38,786888.0,176.3492,176.4165,176.3239,176.3407,786888.0
2015-07-13 11:55:00,209.38,209.45,209.32,209.43,546392.0,176.3407,176.3997,176.2902,176.3828,546392.0
2015-07-13 12:00:00,209.43,209.46,209.37,209.38,401383.0,176.3828,176.4081,176.3323,176.3407,401383.0
2015-07-13 12:05:00,209.38,209.42,209.32,209.38,386368.0,176.3407,176.3744,176.2902,176.3407,386368.0
2015-07-13 12:10:00,209.39,209.44,209.3,209.42,1769268.0,176.3492,176.3913,176.2734,176.3744,1769268.0
2015-07-13 12:15:00,209.42,209.44,209.28,209.28,515172.0,176.3744,176.3913,176.2565,176.2565,515172.0
2015-07-13 12:20:00,209.27,209.33,209.23,209.28,629631.0,176.2481,176.2986,176.2144,176.2565,629631.0
2015-07-13 12:25:00,209.28,209.39,209.25,209.35,396417.0,176.2565,176.3492,176.2312,176.3155,396417.0
2015-07-13 12:30:00,209.36,209.4,209.29,209.34,429369.0,176.3239,176.3576,176.2649,176.307,429369.0
2015-07-13 12:35:00,209.35,209.37,209.23,209.25,627569.0,176.3155,176.3323,176.2144,176.2312,627569.0
2015-07-13 12:40:00,209.25,209.28,209.17,209.21,661673.0,176.2312,176.2565,176.1639,176.1976,661673.0
2015-07-13 12:45:00,209.2,209.26,209.18,209.26,451698.0,176.1891,176.2397,176.1723,176.2397,451698.0
2015-07-13 12:50:00,209.26,209.28,209.13,209.15,557205.0,176.2397,176.2565,176.1302,176.147,557205.0
2015-07-13 12:55:00,209.14,209.26,209.13,209.18,356858.0,176.1386,176.2397,176.1302,176.1723,356858.0
2015-07-13 13:00:00,209.17,209.26,209.17,209.22,538240.0,176.1639,176.2397,176.1639,176.206,538240.0
2015-07-13 13:05:00,209.23,209.34,209.21,209.31,828707.0,176.2144,176.307,176.1976,176.2818,828707.0
2015-07-13 13:10:00,209.3,209.32,209.25,209.26,490117.0,176.2734,176.2902,176.2312,176.2397,490117.0
2015-07-13 13:15:00,209.26,209.38,209.25,209.28,779688.0,176.2397,176.3407,176.2312,176.2565,779688.0
2015-07-13 13:20:00,209.29,209.32,209.24,209.29,205309.0,176.2649,176.2902,176.2228,176.2649,205309.0
2015-07-13 13:25:00,209.28,209.35,209.28,209.33,242508.0,176.2565,176.3155,176.2565,176.2986,242508.0
2015-07-13 13:30:00,209.33,209.39,209.32,209.34,293913.0,176.2986,176.3492,176.2902,176.307,293913.0
2015-07-13 13:35:00,209.34,209.4,209.3,209.38,572352.0,176.307,176.3576,176.2734,176.3407,572352.0
2015-07-13 13:40:00,209.38,209.39,209.29,209.37,391210.0,176.3407,176.3492,176.2649,176.3323,391210.0
2015-07-13 13:45:00,209.38,209.38,209.28,209.3,426993.0,176.3407,176.3407,176.2565,176.2734,426993.0
2015-07-13 13:50:00,209.3,209.32,209.23,209.25,471841.0,176.2734,176.2902,176.2144,176.2312,471841.0
2015-07-13 13:55:00,209.25,209.28,209.19,209.28,510165.0,176.2312,176.2565,176.1807,176.2565,510165.0
2015-07-13 14:00:00,209.28,209.34,209.27,209.29,695003.0,176.2565,176.307,176.2481,176.2649,695003.0
2015-07-13 14:05:00,209.29,209.4,209.28,209.37,659530.0,176.2649,176.3576,176.2565,176.3323,659530.0
2015-07-13 14:10:00,209.37,209.46,209.36,209.41,815520.0,176.3323,176.4081,176.3239,176.366,815520.0
2015-07-13 14:15:00,209.41,209.45,209.39,209.44,702924.0,176.366,176.3997,176.3492,176.3913,702924.0
2015-07-13 14:20:00,209.43,209.52,209.42,209.49,1067715.0,176.3828,176.4586,176.3744,176.4334,1067715.0
2015-07-13 14:25:00,209.49,209.51,209.39,209.42,458463.0,176.4334,176.4502,176.3492,176.3744,458463.0
2015-07-13 14:30:00,209.42,209.45,209.37,209.45,526016.0,176.3744,176.3997,176.3323,176.3997,526016.0
2015-07-13 14:35:00,209.45,209.46,209.37,209.42,581171.0,176.3997,176.4081,176.3323,176.3744,581171.0
2015-07-13 14:40:00,209.41,209.48,209.39,209.46,676745.0,176.366,176.4249,176.3492,176.4081,676745.0
2015-07-13 14:45:00,209.46,209.48,209.39,209.44,797641.0,176.4081,176.4249,176.3492,176.3913,797641.0
2015-07-13 14:50:00,209.45,209.57,209.44,209.56,949657.0,176.3997,176.5007,176.3913,176.4923,949657.0
2015-07-13 14:55:00,209.57,209.72,209.56,209.65,1807714.0,176.5007,176.6271,176.4923,176.5681,1807714.0
2015-07-13 15:00:00,209.66,209.74,209.65,209.67,907257.0,176.5765,176.6439,176.5681,176.585,907257.0
2015-07-13 15:05:00,209.68,209.71,209.6,209.67,647144.0,176.5934,176.6187,176.526,176.585,647144.0
2015-07-13 15:10:00,209.68,209.69,209.6,209.63,865327.0,176.5934,176.6018,176.526,176.5513,865327.0
2015-07-13 15:15:00,209.64,209.68,209.61,209.65,835138.0,176.5597,176.5934,176.5344,176.5681,835138.0
2015-07-13 15:20:00,209.65,209.76,209.62,209.76,1315638.0,176.5681,176.6608,176.5429,176.6608,1315638.0
2015-07-13 15:25:00,209.75,209.81,209.71,209.8,1762048.0,176.6523,176.7029,176.6187,176.6945,1762048.0
2015-07-13 15:30:00,209.8,209.87,209.67,209.76,2199901.0,176.6945,176.7534,176.585,176.6608,2199901.0
2015-07-13 15:35:00,209.76,209.82,209.73,209.78,1448661.0,176.6608,176.7113,176.6355,176.6776,1448661.0
2015-07-13 15:40:00,209.78,209.84,209.77,209.83,1564933.0,176.6776,176.7281,176.6692,176.7197,1564933.0
2015-07-13 15:45:00,209.83,209.9,209.79,209.84,2732532.0,176.7197,176.7787,176.686,176.7281,2732532.0
2015-07-13 15:50:00,209.85,209.89,209.78,209.88,1974981.0,176.7366,176.7703,176.6776,176.7618,1974981.0
2015-07-13 15:55:00,209.88,209.88,209.75,209.77,4467150.0,176.7618,176.7618,176.6523,176.6692,4467150.0
2015-07-14 09:30:00,209.72,209.8,209.65,209.78,2083269.0,176.6271,176.6945,176.5681,176.6776,2083269.0
2015-07-14 09:35:00,209.78,209.99,209.76,209.94,1593380.0,176.6776,176.8545,176.6608,176.8124,1593380.0
2015-07-14 09:40:00,209.93,210.02,209.74,209.99,1671672.0,176.8039,176.8797,176.6439,176.8545,1671672.0
2015-07-14 09:45:00,209.99,210.18,209.95,210.16,1553033.0,176.8545,177.0145,176.8208,176.9976,1553033.0
2015-07-14 09:50:00,210.17,210.26,210.12,210.21,1445182.0,177.0061,177.0819,176.964,177.0398,1445182.0
2015-07-14 09:55:00,210.21,210.23,210.13,210.16,1040506.0,177.0398,177.0566,176.9724,176.9976,1040506.0
2015-07-14 10:00:00,210.17,210.25,210.08,210.21,1017396.0,177.0061,177.0734,176.9303,177.0398,1017396.0
2015-07-14 10:05:00,210.21,210.23,210.09,210.1,848099.0,177.0398,177.0566,176.9387,176.9471,848099.0
2015-07-14 10:10:00,210.09,210.28,210.05,210.2,1003206.0,176.9387,177.0987,176.905,177.0313,1003206.0
2015-07-14 10:15:00,210.2,210.24,210.12,210.21,1141612.0,177.0313,177.065,176.964,177.0398,1141612.0
2015-07-14 10:20:00,210.21,210.35,210.2,210.25,1001623.0,177.0398,177.1577,177.0313,177.0734,1001623.0
2015-07-14 10:25:00,210.24,210.34,210.22,210.32,791317.0,177.065,177.1492,177.0482,177.1324,791317.0
2015-07-14 10:30:00,210.32,210.44,210.3,210.35,1304385.0,177.1324,177.2335,177.1156,177.1577,1304385.0
2015-07-14 10:35:00,210.35,210.43,210.35,210.36,754298.0,177.1577,177.225,177.1577,177.1661,754298.0
2015-07-14 10:40:00,210.36,210.4,210.31,210.39,530653.0,177.1661,177.1998,177.124,177.1914,530653.0
2015-07-14 10:45:00,210.38,210.44,210.29,210.35,874794.0,177.1829,177.2335,177.1071,177.1577,874794.0
2015-07-14 10:50:00,210.34,210.45,210.32,210.44,965459.0,177.1492,177.2419,177.1324,177.2335,965459.0
2015-07-14 10:55:00,210.44,210.45,210.35,210.38,794477.0,177.2335,177.2419,177.1577,177.1829,794477.0
2015-07-14 11:00:00,210.38,210.55,210.38,210.52,1019005.0,177.1829,177.3261,177.1829,177.3008,1019005.0
2015-07-14 11:05:00,210.53,210.59,210.49,210.5,733311.0,177.3093,177.3598,177.2756,177.284,733311.0
2015-07-14 11:10:00,210.5,210.57,210.5,210.53,436305.0,177.284,177.343,177.284,177.3093,436305.0
2015-07-14 11:15:00,210.53,210.66,210.53,210.61,780523.0,177.3093,177.4188,177.3093,177.3766,780523.0
2015-07-14 11:20:00,210.62,210.62,210.54,210.59,611185.0,177.3851,177.3851,177.3177,177.3598,611185.0
2015-07-14 11:25:00,210.58,210.64,210.53,210.6,596111.0,177.3514,177.4019,177.3093,177.3682,596111.0
2015-07-14 11:30:00,210.6,210.66,210.58,210.6,636745.0,177.3682,177.4188,177.3514,177.3682,636745.0
2015-07-14 11:35:00,210.59,210.65,210.58,210.59,556636.0,177.3598,177.4103,177.3514,177.3598,556636.0
2015-07-14 11:40:00,210.59,210.64,210.56,210.62,612370.0,177.3598,177.4019,177.3345,177.3851,612370.0
2015-07-14 11:45:00,210.62,210.65,210.55,210.56,766950.0,177.3851,177.4103,177.3261,177.3345,766950.0
2015-07-14 11:50:00,210.56,210.74,210.56,210.71,746229.0,177.3345,177.4861,177.3345,177.4609,746229.0
2015-07-14 11:55:00,210.7,210.71,210.61,210.68,410211.0,177.4524,177.4609,177.3766,177.4356,410211.0
2015-07-14 12:00:00,210.67,210.76,210.66,210.7,466403.0,177.4272,177.503,177.4188,177.4524,466403.0
2015-07-14 12:05:00,210.71,210.71,210.58,210.62,467524.0,177.4609,177.4609,177.3514,177.3851,467524.0
2015-07-14 12:10:00,210.62,210.65,210.59,210.6,477127.0,177.3851,177.4103,177.3598,177.3682,477127.0
2015-07-14 12:15:00,210.6,210.63,210.56,210.61,451551.0,177.3682,177.3935,177.3345,177.3766,451551.0
2015-07-14 12:20:00,210.61,210.64,210.54,210.56,565388.0,177.3766,177.4019,177.3177,177.3345,565388.0
2015-07-14 12:25:00,210.56,210.6,210.55,210.56,409749.0,177.3345,177.3682,177.3261,177.3345,409749.0
2015-07-14 12:30:00,210.56,210.62,210.56,210.56,494593.0,177.3345,177.3851,177.3345,177.3345,494593.0
2015-07-14 12:35:00,210.56,210.58,210.53,210.56,739898.0,177.3345,177.3514,177.3093,177.3345,739898.0
2015-07-14 12:40:00,210.56,210.6,210.53,210.53,440213.0,177.3345,177.3682,177.3093,177.3093,440213.0
2015-07-14 12:45:00,210.53,210.54,210.36,210.4,1062010.0,177.3093,177.3177,177.1661,177.1998,1062010.0
2015-07-14 12:50:00,210.4,210.46,210.39,210.4,491835.0,177.1998,177.2503,177.1914,177.1998,491835.0
2015-07-14 12:55:00,210.4,210.51,210.38,210.49,421587.0,177.1998,177.2924,177.1829,177.2756,421587.0
2015-07-14 13:00:00,210.49,210.52,210.42,210.46,329027.0,177.2756,177.3008,177.2166,177.2503,329027.0
2015-07-14 13:05:00,210.46,210.56,210.45,210.53,265420.0,177.2503,177.3345,177.2419,177.3093,265420.0
2015-07-14 13:10:00,210.52,210.64,210.52,210.58,391861.0,177.3008,177.4019,177.3008,177.3514,391861.0
2015-07-14 13:15:00,210.58,210.61,210.51,210.51,270503.0,177.3514,177.3766,177.2924,177.2924,270503.0
2015-07-14 13:20:00,210.52,210.55,210.51,210.54,279380.0,177.3008,177.3261,177.2924,177.3177,279380.0
2015-07-14 13:25:00,210.54,210.59,210.54,210.58,236663.0,177.3177,177.3598,177.3177,177.3514,236663.0
2015-07-14 13:30:00,210.57,210.64,210.56,210.6,397652.0,177.343,177.4019,177.3345,177.3682,397652.0
2015-07-14 13:35:00,210.6,210.61,210.5,210.56,576970.0,177.3682,177.3766,177.284,177.3345,576970.0
2015-07-14 13:40:00,210.57,210.58,210.47,210.52,383318.0,177.343,177.3514,177.2587,177.3008,383318.0
2015-07-14 13:45:00,210.51,210.58,210.49,210.56,353393.0,177.2924,177.3514,177.2756,177.3345,353393.0
2015-07-14 13:50:00,210.57,210.62,210.56,210.62,304789.0,177.343,177.3851,177.3345,177.3851,304789.0
2015-07-14 13:55:00,210.61,210.65,210.61,210.64,368787.0,177.3766,177.4103,177.3766,177.4019,368787.0
2015-07-14 14:00:00,210.63,210.65,210.57,210.59,344188.0,177.3935,177.4103,177.343,177.3598,344188.0
2015-07-14 14:05:00,210.6,210.68,210.58,210.66,569868.0,177.3682,177.4356,177.3514,177.4188,569868.0
2015-07-14 14:10:00,210.66,210.7,210.63,210.65,424449.0,177.4188,177.4524,177.3935,177.4103,424449.0
2015-07-14 14:15:00,210.65,210.74,210.64,210.73,620677.0,177.4103,177.4861,177.4019,177.4777,620677.0
2015-07-14 14:20:00,210.74,210.74,210.66,210.71,510248.0,177.4861,177.4861,177.4188,177.4609,510248.0
2015-07-14 14:25:00,210.71,210.77,210.66,210.77,545283.0,177.4609,177.5114,177.4188,177.5114,545283.0
2015-07-14 14:30:00,210.77,210.93,210.74,210.86,1617871.0,177.5114,177.6461,177.4861,177.5872,1617871.0
2015-07-14 14:35:00,210.85,210.9,210.82,210.87,1379375.0,177.5788,177.6209,177.5535,177.5956,1379375.0
2015-07-14 14:40:00,210.87,210.92,210.83,210.83,487084.0,177.5956,177.6377,177.5619,177.5619,487084.0
2015-07-14 14:45:00,210.84,210.85,210.77,210.78,439319.0,177.5703,177.5788,177.5114,177.5198,439319.0
2015-07-14 14:50:00,210.79,210.87,210.78,210.86,588664.0,177.5282,177.5956,177.5198,177.5872,588664.0
2015-07-14 14:55:00,210.85,210.9,210.85,210.89,618787.0,177.5788,177.6209,177.5788,177.6125,618787.0
2015-07-14 15:00:00,210.88,211.02,210.88,211.01,1342487.0,177.604,177.7219,177.604,177.7135,1342487.0
2015-07-14 15:05:00,211.0,211.03,210.95,210.96,904050.0,177.7051,177.7304,177.663,177.6714,904050.0
2015-07-14 15:10:00,210.96,211.02,210.95,210.98,843749.0,177.6714,177.7219,177.663,177.6883,843749.0
2015-07-14 15:15:00,210.98,211.05,210.96,211.02,1064450.0,177.6883,177.7472,177.6714,177.7219,1064450.0
2015-07-14 15:20:00,211.03,211.03,210.93,210.99,1304577.0,177.7304,177.7304,177.6461,177.6967,1304577.0
2015-07-14 15:25:00,210.99,211.01,210.96,210.96,758787.0,177.6967,177.7135,177.6714,177.6714,758787.0
2015-07-14 15:30:00,210.96,211.0,210.91,210.91,1234226.0,177.6714,177.7051,177.6293,177.6293,1234226.0
2015-07-14 15:35:00,210.91,210.93,210.83,210.87,938939.0,177.6293,177.6461,177.5619,177.5956,938939.0
2015-07-14 15:40:00,210.87,210.91,210.8,210.84,1441689.0,177.5956,177.6293,177.5367,177.5703,1441689.0
2015-07-14 15:45:00,210.83,210.87,210.8,210.85,1233824.0,177.5619,177.5956,177.5367,177.5788,1233824.0
2015-07-14 15:50:00,210.86,210.87,210.75,210.8,1639145.0,177.5872,177.5956,177.4945,177.5367,1639145.0
2015-07-14 15:55:00,210.79,210.81,210.66,210.68,4479757.0,177.5282,177.5451,177.4188,177.4356,4479757.0
2015-07-15 09:30:00,210.73,210.97,210.54,210.93,2807689.0,177.4777,177.6798,177.3177,177.6461,2807689.0
2015-07-15 09:35:00,210.93,210.96,210.66,210.69,1394623.0,177.6461,177.6714,177.4188,177.444,1394623.0
2015-07-15 09:40:00,210.7,210.77,210.51,210.7,1707315.0,177.4524,177.5114,177.2924,177.4524,1707315.0
2015-07-15 09:45:00,210.7,210.85,210.68,210.71,1079425.0,177.4524,177.5788,177.4356,177.4609,1079425.0
2015-07-15 09:50:00,210.7,210.82,210.63,210.77,840222.0,177.4524,177.5535,177.3935,177.5114,840222.0
2015-07-15 09:55:00,210.78,210.91,210.76,210.82,842758.0,177.5198,177.6293,177.503,177.5535,842758.0
2015-07-15 10:00:00,210.83,210.84,210.7,210.78,1017319.0,177.5619,177.5703,177.4524,177.5198,1017319.0
2015-07-15 10:05:00,210.78,210.99,210.71,210.94,1267943.0,177.5198,177.6967,177.4609,177.6546,1267943.0
2015-07-15 10:10:00,210.95,211.0,210.85,210.97,875320.0,177.663,177.7051,177.5788,177.6798,875320.0
2015-07-15 10:15:00,210.97,211.05,210.93,210.98,956676.0,177.6798,177.7472,177.6461,177.6883,956676.0
2015-07-15 10:20:00,210.97,211.01,210.85,210.9,692662.0,177.6798,177.7135,177.5788,177.6209,692662.0
2015-07-15 10:25:00,210.91,210.97,210.86,210.89,560627.0,177.6293,177.6798,177.5872,177.6125,560627.0
2015-07-15 10:30:00,210.88,210.98,210.85,210.97,876117.0,177.604,177.6883,177.5788,177.6798,876117.0
2015-07-15 10:35:00,210.98,211.1,210.93,211.09,819933.0,177.6883,177.7893,177.6461,177.7809,819933.0
2015-07-15 10:40:00,211.1,211.15,211.06,211.11,1134795.0,177.7893,177.8314,177.7556,177.7977,1134795.0
2015-07-15 10:45:00,211.11,211.13,211.03,211.1,626313.0,177.7977,177.8146,177.7304,177.7893,626313.0
2015-07-15 10:50:00,211.1,211.2,211.09,211.15,640476.0,177.7893,177.8735,177.7809,177.8314,640476.0
2015-07-15 10:55:00,211.16,211.2,211.1,211.11,440466.0,177.8399,177.8735,177.7893,177.7977,440466.0
2015-07-15 11:00:00,211.11,211.18,211.1,211.17,460292.0,177.7977,177.8567,177.7893,177.8483,460292.0
2015-07-15 11:05:00,211.18,211.28,211.09,211.23,1117710.0,177.8567,177.9409,177.7809,177.8988,1117710.0
2015-07-15 11:10:00,211.23,211.27,211.08,211.09,603445.0,177.8988,177.9325,177.7725,177.7809,603445.0
2015-07-15 11:15:00,211.1,211.16,211.07,211.11,933957.0,177.7893,177.8399,177.7641,177.7977,933957.0
2015-07-15 11:20:00,211.11,211.21,211.05,211.13,682186.0,177.7977,177.882,177.7472,177.8146,682186.0
2015-07-15 11:25:00,211.14,211.14,211.01,211.04,602920.0,177.823,177.823,177.7135,177.7388,602920.0
2015-07-15 11:30:00,211.03,211.12,211.03,211.06,454737.0,177.7304,177.8062,177.7304,177.7556,454737.0
2015-07-15 11:35:00,211.06,211.11,210.96,211.1,708935.0,177.7556,177.7977,177.6714,177.7893,708935.0
2015-07-15 11:40:00,211.1,211.11,211.02,211.05,429597.0,177.7893,177.7977,177.7219,177.7472,429597.0
2015-07-15 11:45:00,211.05,211.07,210.92,210.95,773538.0,177.7472,177.7641,177.6377,177.663,773538.0
2015-07-15 11:50:00,210.94,210.95,210.83,210.84,1162383.0,177.6546,177.663,177.5619,177.5703,1162383.0
2015-07-15 11:55:00,210.85,210.91,210.81,210.9,804790.0,177.5788,177.6293,177.5451,177.6209,804790.0
2015-07-15 12:00:00,210.9,210.96,210.88,210.94,416497.0,177.6209,177.6714,177.604,177.6546,416497.0
2015-07-15 12:05:00,210.94,211.0,210.9,210.94,561965.0,177.6546,177.7051,177.6209,177.6546,561965.0
2015-07-15 12:10:00,210.95,210.97,210.86,210.86,1416625.0,177.663,177.6798,177.5872,177.5872,1416625.0
2015-07-15 12:15:00,210.87,210.88,210.78,210.79,428302.0,177.5956,177.604,177.5198,177.5282,428302.0
2015-07-15 12:20:00,210.8,210.9,210.78,210.87,568374.0,177.5367,177.6209,177.5198,177.5956,568374.0
2015-07-15 12:25:00,210.88,210.91,210.83,210.9,349270.0,177.604,177.6293,177.5619,177.6209,349270.0
2015-07-15 12:30:00,210.9,210.96,210.78,210.82,676116.0,177.6209,177.6714,177.5198,177.5535,676116.0
2015-07-15 12:35:00,210.81,210.92,210.78,210.92,433771.0,177.5451,177.6377,177.5198,177.6377,433771.0
2015-07-15 12:40:00,210.92,211.02,210.89,211.02,407778.0,177.6377,177.7219,177.6125,177.7219,407778.0
2015-07-15 12:45:00,211.02,211.03,210.91,210.92,532988.0,177.7219,177.7304,177.6293,177.6377,532988.0
2015-07-15 12:50:00,210.92,210.92,210.73,210.8,845183.0,177.6377,177.6377,177.4777,177.5367,845183.0
2015-07-15 12:55:00,210.8,210.87,210.77,210.85,419944.0,177.5367,177.5956,177.5114,177.5788,419944.0
2015-07-15 13:00:00,210.85,210.89,210.75,210.82,375375.0,177.5788,177.6125,177.4945,177.5535,375375.0
2015-07-15 13:05:00,210.83,210.95,210.81,210.91,407814.0,177.5619,177.663,177.5451,177.6293,407814.0
2015-07-15 13:10:00,210.92,211.05,210.87,211.02,964976.0,177.6377,177.7472,177.5956,177.7219,964976.0
2015-07-15 13:15:00,211.02,211.05,210.96,210.99,548952.0,177.7219,177.7472,177.6714,177.6967,548952.0
2015-07-15 13:20:00,210.99,211.01,210.96,210.98,265396.0,177.6967,177.7135,177.6714,177.6883,265396.0
2015-07-15 13:25:00,210.97,211.0,210.94,210.97,297992.0,177.6798,177.7051,177.6546,177.6798,297992.0
2015-07-15 13:30:00,210.96,211.04,210.92,211.02,312728.0,177.6714,177.7388,177.6377,177.7219,312728.0
2015-07-15 13:35:00,211.02,211.08,210.86,210.87,606764.0,177.7219,177.7725,177.5872,177.5956,606764.0
2015-07-15 13:40:00,210.88,210.93,210.85,210.89,668035.0,177.604,177.6461,177.5788,177.6125,668035.0
2015-07-15 13:45:00,210.9,210.94,210.88,210.91,227369.0,177.6209,177.6546,177.604,177.6293,227369.0
2015-07-15 13:50:00,210.9,210.92,210.86,210.89,321191.0,177.6209,177.6377,177.5872,177.6125,321191.0
2015-07-15 13:55:00,210.89,210.92,210.87,210.92,292106.0,177.6125,177.6377,177.5956,177.6377,292106.0
2015-07-15 14:00:00,210.92,210.93,210.84,210.92,448200.0,177.6377,177.6461,177.5703,177.6377,448200.0
2015-07-15 14:05:00,210.93,210.94,210.85,210.92,241106.0,177.6461,177.6546,177.5788,177.6377,241106.0
2015-07-15 14:10:00,210.92,210.96,210.9,210.94,238954.0,177.6377,177.6714,177.6209,177.6546,238954.0
2015-07-15 14:15:00,210.94,211.0,210.86,210.97,468009.0,177.6546,177.7051,177.5872,177.6798,468009.0
2015-07-15 14:20:00,210.96,211.0,210.94,210.97,212510.0,177.6714,177.7051,177.6546,177.6798,212510.0
2015-07-15 14:25:00,210.97,210.98,210.89,210.93,329923.0,177.6798,177.6883,177.6125,177.6461,329923.0
2015-07-15 14:30:00,210.93,210.93,210.75,210.75,734241.0,177.6461,177.6461,177.4945,177.4945,734241.0
2015-07-15 14:35:00,210.75,210.77,210.54,210.62,1836433.0,177.4945,177.5114,177.3177,177.3851,1836433.0
2015-07-15 14:40:00,210.62,210.66,210.34,210.35,1818505.0,177.3851,177.4188,177.1492,177.1577,1818505.0
2015-07-15 14:45:00,210.36,210.36,210.15,210.27,3011880.0,177.1661,177.1661,176.9892,177.0903,3011880.0
2015-07-15 14:50:00,210.27,210.27,210.09,210.13,1743111.0,177.0903,177.0903,176.9387,176.9724,1743111.0
2015-07-15 14:55:00,210.13,210.28,210.04,210.27,1456211.0,176.9724,177.0987,176.8966,177.0903,1456211.0
2015-07-15 15:00:00,210.27,210.41,210.22,210.35,1294839.0,177.0903,177.2082,177.0482,177.1577,1294839.0
2015-07-15 15:05:00,210.36,210.4,210.23,210.24,1148280.0,177.1661,177.1998,177.0566,177.065,1148280.0
2015-07-15 15:10:00,210.24,210.38,210.2,210.3,1594094.0,177.065,177.1829,177.0313,177.1156,1594094.0
2015-07-15 15:15:00,210.29,210.4,210.25,210.36,1295600.0,177.1071,177.1998,177.0734,177.1661,1295600.0
2015-07-15 15:20:00,210.35,210.37,210.17,210.24,939274.0,177.1577,177.1745,177.0061,177.065,939274.0
2015-07-15 15:25:00,210.24,210.46,210.19,210.45,1273129.0,177.065,177.2503,177.0229,177.2419,1273129.0
2015-07-15 15:30:00,210.45,210.63,210.36,210.56,2269459.0,177.2419,177.3935,177.1661,177.3345,2269459.0
2015-07-15 15:35:00,210.57,210.66,210.46,210.5,2019294.0,177.343,177.4188,177.2503,177.284,2019294.0
2015-07-15 15:40:00,210.5,210.53,210.36,210.43,2016051.0,177.284,177.3093,177.1661,177.225,2016051.0
2015-07-15 15:45:00,210.44,210.44,210.32,210.41,1734880.0,177.2335,177.2335,177.1324,177.2082,1734880.0
2015-07-15 15:50:00,210.4,210.64,210.39,210.63,2697485.0,177.1998,177.4019,177.1914,177.3935,2697485.0
2015-07-15 15:55:00,210.64,210.64,210.45,210.63,3905940.0,177.4019,177.4019,177.2419,177.3935,3905940.0
2015-07-16 09:30:00,211.87,211.92,211.71,211.78,2446048.0,178.4378,178.4799,178.3031,178.362,2446048.0
2015-07-16 09:35:00,211.78,211.79,211.6,211.66,1703041.0,178.362,178.3704,178.2104,178.261,1703041.0
2015-07-16 09:40:00,211.66,211.84,211.61,211.84,1580454.0,178.261,178.4126,178.2188,178.4126,1580454.0
2015-07-16 09:45:00,211.84,211.93,211.75,211.89,1612878.0,178.4126,178.4883,178.3368,178.4547,1612878.0
2015-07-16 09:50:00,211.88,212.01,211.84,211.89,1856836.0,178.4462,178.5557,178.4126,178.4547,1856836.0
2015-07-16 09:55:00,211.89,211.92,211.83,211.86,792602.0,178.4547,178.4799,178.4041,178.4294,792602.0
2015-07-16 10:00:00,211.85,211.96,211.79,211.83,1486039.0,178.421,178.5136,178.3704,178.4041,1486039.0
2015-07-16 10:05:00,211.82,211.89,211.71,211.8,1401092.0,178.3957,178.4547,178.3031,178.3789,1401092.0
2015-07-16 10:10:00,211.79,211.87,211.58,211.61,1196636.0,178.3704,178.4378,178.1936,178.2188,1196636.0
2015-07-16 10:15:00,211.62,211.75,211.61,211.73,1005429.0,178.2273,178.3368,178.2188,178.3199,1005429.0
2015-07-16 10:20:00,211.74,211.87,211.71,211.84,808738.0,178.3283,178.4378,178.3031,178.4126,808738.0
2015-07-16 10:25:00,211.83,211.89,211.78,211.81,671178.0,178.4041,178.4547,178.362,178.3873,671178.0
2015-07-16 10:30:00,211.81,211.85,211.75,211.8,700738.0,178.3873,178.421,178.3368,178.3789,700738.0
2015-07-16 10:35:00,211.79,211.85,211.73,211.77,742805.0,178.3704,178.421,178.3199,178.3536,742805.0
2015-07-16 10:40:00,211.77,211.8,211.64,211.67,563989.0,178.3536,178.3789,178.2441,178.2694,563989.0
2015-07-16 10:45:00,211.68,211.74,211.65,211.72,754558.0,178.2778,178.3283,178.2525,178.3115,754558.0
2015-07-16 10:50:00,211.73,211.86,211.72,211.84,720582.0,178.3199,178.4294,178.3115,178.4126,720582.0
2015-07-16 10:55:00,211.84,211.93,211.83,211.89,569197.0,178.4126,178.4883,178.4041,178.4547,569197.0
2015-07-16 11:00:00,211.88,211.95,211.88,211.91,920117.0,178.4462,178.5052,178.4462,178.4715,920117.0
2015-07-16 11:05:00,211.92,211.92,211.83,211.84,570072.0,178.4799,178.4799,178.4041,178.4126,570072.0
2015-07-16 11:10:00,211.84,211.85,211.79,211.82,619844.0,178.4126,178.421,178.3704,178.3957,619844.0
2015-07-16 11:15:00,211.83,211.85,211.75,211.8,647640.0,178.4041,178.421,178.3368,178.3789,647640.0
2015-07-16 11:20:00,211.79,211.84,211.77,211.78,327165.0,178.3704,178.4126,178.3536,178.362,327165.0
2015-07-16 11:25:00,211.78,211.92,211.78,211.91,778864.0,178.362,178.4799,178.362,178.4715,778864.0
2015-07-16 11:30:00,211.9,212.01,211.89,211.98,1300761.0,178.4631,178.5557,178.4547,178.5305,1300761.0
2015-07-16 11:35:00,211.98,212.06,211.94,212.05,871648.0,178.5305,178.5978,178.4968,178.5894,871648.0
2015-07-16 11:40:00,212.06,212.1,212.01,212.07,1008675.0,178.5978,178.6315,178.5557,178.6063,1008675.0
2015-07-16 11:45:00,212.07,212.11,212.04,212.08,694020.0,178.6063,178.6399,178.581,178.6147,694020.0
2015-07-16 11:50:00,212.09,212.09,211.97,212.0,774878.0,178.6231,178.6231,178.522,178.5473,774878.0
2015-07-16 11:55:00,212.01,212.05,211.96,211.97,543989.0,178.5557,178.5894,178.5136,178.522,543989.0
2015-07-16 12:00:00,211.98,212.0,211.95,212.0,678830.0,178.5305,178.5473,178.5052,178.5473,678830.0
2015-07-16 12:05:00,212.0,212.01,211.94,211.97,369853.0,178.5473,178.5557,178.4968,178.522,369853.0
2015-07-16 12:10:00,211.96,212.05,211.96,212.05,436125.0,178.5136,178.5894,178.5136,178.5894,436125.0
2015-07-16 12:15:00,212.05,212.06,212.01,212.06,548153.0,178.5894,178.5978,178.5557,178.5978,548153.0
2015-07-16 12:20:00,212.06,212.16,212.05,212.06,794914.0,178.5978,178.6821,178.5894,178.5978,794914.0
2015-07-16 12:25:00,212.06,212.12,212.02,212.06,450067.0,178.5978,178.6484,178.5641,178.5978,450067.0
2015-07-16 12:30:00,212.06,212.1,212.05,212.07,447919.0,178.5978,178.6315,178.5894,178.6063,447919.0
2015-07-16 12:35:00,212.06,212.12,212.04,212.09,499236.0,178.5978,178.6484,178.581,178.6231,499236.0
2015-07-16 12:40:00,212.09,212.12,212.06,212.06,534405.0,178.6231,178.6484,178.5978,178.5978,534405.0
2015-07-16 12:45:00,212.07,212.08,212.04,212.06,305421.0,178.6063,178.6147,178.581,178.5978,305421.0
2015-07-16 12:50:00,212.06,212.07,211.93,211.94,957495.0,178.5978,178.6063,178.4883,178.4968,957495.0
2015-07-16 12:55:00,211.94,211.97,211.88,211.9,594936.0,178.4968,178.522,178.4462,178.4631,594936.0
2015-07-16 13:00:00,211.91,211.98,211.85,211.94,836144.0,178.4715,178.5305,178.421,178.4968,836144.0
2015-07-16 13:05:00,211.94,211.98,211.87,211.88,437438.0,178.4968,178.5305,178.4378,178.4462,437438.0
2015-07-16 13:10:00,211.88,211.97,211.87,211.97,328252.0,178.4462,178.522,178.4378,178.522,328252.0
2015-07-16 13:15:00,211.96,211.97,211.83,211.86,636734.0,178.5136,178.522,178.4041,178.4294,636734.0
2015-07-16 13:20:00,211.86,211.9,211.81,211.9,642835.0,178.4294,178.4631,178.3873,178.4631,642835.0
2015-07-16 13:25:00,211.9,212.0,211.89,211.96,723701.0,178.4631,178.5473,178.4547,178.5136,723701.0
2015-07-16 13:30:00,211.96,212.0,211.93,211.96,340116.0,178.5136,178.5473,178.4883,178.5136,340116.0
2015-07-16 13:35:00,211.96,211.97,211.89,211.96,380695.0,178.5136,178.522,178.4547,178.5136,380695.0
2015-07-16 13:40:00,211.96,211.97,211.92,211.95,322028.0,178.5136,178.522,178.4799,178.5052,322028.0
2015-07-16 13:45:00,211.95,212.04,211.91,212.01,550534.0,178.5052,178.581,178.4715,178.5557,550534.0
2015-07-16 13:50:00,212.01,212.01,211.9,211.95,441460.0,178.5557,178.5557,178.4631,178.5052,441460.0
2015-07-16 13:55:00,211.94,211.97,211.83,211.86,628355.0,178.4968,178.522,178.4041,178.4294,628355.0
2015-07-16 14:00:00,211.86,211.94,211.83,211.91,535262.0,178.4294,178.4968,178.4041,178.4715,535262.0
2015-07-16 14:05:00,211.9,211.97,211.9,211.96,429924.0,178.4631,178.522,178.4631,178.5136,429924.0
2015-07-16 14:10:00,211.96,211.96,211.89,211.92,522311.0,178.5136,178.5136,178.4547,178.4799,522311.0
2015-07-16 14:15:00,211.92,211.97,211.89,211.93,378552.0,178.4799,178.522,178.4547,178.4883,378552.0
2015-07-16 14:20:00,211.93,211.97,211.92,211.93,359133.0,178.4883,178.522,178.4799,178.4883,359133.0
2015-07-16 14:25:00,211.92,211.99,211.92,211.96,516174.0,178.4799,178.5389,178.4799,178.5136,516174.0
2015-07-16 14:30:00,211.96,212.11,211.91,212.07,1038271.0,178.5136,178.6399,178.4715,178.6063,1038271.0
2015-07-16 14:35:00,212.08,212.1,212.04,212.1,566989.0,178.6147,178.6315,178.581,178.6315,566989.0
2015-07-16 14:40:00,212.1,212.19,212.06,212.15,856484.0,178.6315,178.7073,178.5978,178.6736,856484.0
2015-07-16 14:45:00,212.15,212.18,212.04,212.08,683803.0,178.6736,178.6989,178.581,178.6147,683803.0
2015-07-16 14:50:00,212.07,212.13,212.07,212.07,397282.0,178.6063,178.6568,178.6063,178.6063,397282.0
2015-07-16 14:55:00,212.08,212.11,212.02,212.06,827701.0,178.6147,178.6399,178.5641,178.5978,827701.0
2015-07-16 15:00:00,212.06,212.1,212.03,212.08,888858.0,178.5978,178.6315,178.5726,178.6147,888858.0
2015-07-16 15:05:00,212.07,212.08,211.99,212.0,1326569.0,178.6063,178.6147,178.5389,178.5473,1326569.0
2015-07-16 15:10:00,212.01,212.14,211.96,212.08,1305363.0,178.5557,178.6652,178.5136,178.6147,1305363.0
2015-07-16 15:15:00,212.08,212.23,212.06,212.12,1483518.0,178.6147,178.741,178.5978,178.6484,1483518.0
2015-07-16 15:20:00,212.11,212.14,212.08,212.13,903236.0,178.6399,178.6652,178.6147,178.6568,903236.0
2015-07-16 15:25:00,212.12,212.24,212.1,212.21,1349203.0,178.6484,178.7494,178.6315,178.7242,1349203.0
2015-07-16 15:30:00,212.21,212.28,212.19,212.23,1897121.0,178.7242,178.7831,178.7073,178.741,1897121.0
2015-07-16 15:35:00,212.24,212.27,212.22,212.25,1076090.0,178.7494,178.7747,178.7326,178.7579,1076090.0
2015-07-16 15:40:00,212.24,212.26,212.18,212.19,1528754.0,178.7494,178.7663,178.6989,178.7073,1528754.0
2015-07-16 15:45:00,212.2,212.25,212.16,212.25,1819086.0,178.7157,178.7579,178.6821,178.7579,1819086.0
2015-07-16 15:50:00,212.25,212.25,212.22,212.25,1508048.0,178.7579,178.7579,178.7326,178.7579,1508048.0
2015-07-16 15:55:00,212.25,212.3,212.21,212.25,7013234.0,178.7579,178.8,178.7242,178.7579,7013234.0
2015-07-17 09:30:00,212.29,212.34,212.09,212.13,2649559.0,178.7915,178.8337,178.6231,178.6568,2649559.0
2015-07-17 09:35:00,212.14,212.15,212.04,212.1,2089220.0,178.6652,178.6736,178.581,178.6315,2089220.0
2015-07-17 09:40:00,212.09,212.09,211.91,212.01,2149429.0,178.6231,178.6231,178.4715,178.5557,2149429.0
2015-07-17 09:45:00,212.02,212.03,211.89,212.03,1814540.0,178.5641,178.5726,178.4547,178.5726,1814540.0
2015-07-17 09:50:00,212.03,212.14,212.02,212.05,1415171.0,178.5726,178.6652,178.5641,178.5894,1415171.0
2015-07-17 09:55:00,212.05,212.11,212.01,212.04,764047.0,178.5894,178.6399,178.5557,178.581,764047.0
2015-07-17 10:00:00,212.05,212.14,211.92,212.08,1025198.0,178.5894,178.6652,178.4799,178.6147,1025198.0
2015-07-17 10:05:00,212.08,212.19,212.01,212.02,1010041.0,178.6147,178.7073,178.5557,178.5641,1010041.0
2015-07-17 10:10:00,212.01,212.1,211.86,211.86,778761.0,178.5557,178.6315,178.4294,178.4294,778761.0
2015-07-17 10:15:00,211.86,211.99,211.8,211.95,1271376.0,178.4294,178.5389,178.3789,178.5052,1271376.0
2015-07-17 10:20:00,211.95,211.97,211.89,211.95,648926.0,178.5052,178.522,178.4547,178.5052,648926.0
2015-07-17 10:25:00,211.94,212.0,211.88,211.94,783021.0,178.4968,178.5473,178.4462,178.4968,783021.0
2015-07-17 10:30:00,211.94,211.98,211.87,211.97,1084041.0,178.4968,178.5305,178.4378,178.522,1084041.0
2015-07-17 10:35:00,211.98,212.0,211.87,211.98,937355.0,178.5305,178.5473,178.4378,178.5305,937355.0
2015-07-17 10:40:00,211.99,212.08,211.98,212.02,636284.0,178.5389,178.6147,178.5305,178.5641,636284.0
2015-07-17 10:45:00,212.02,212.09,212.0,212.04,523793.0,178.5641,178.6231,178.5473,178.581,523793.0
2015-07-17 10:50:00,212.05,212.05,211.94,212.02,596190.0,178.5894,178.5894,178.4968,178.5641,596190.0
2015-07-17 10:55:00,212.02,212.12,212.02,212.05,663442.0,178.5641,178.6484,178.5641,178.5894,663442.0
2015-07-17 11:00:00,212.06,212.11,212.05,212.11,306153.0,178.5978,178.6399,178.5894,178.6399,306153.0
2015-07-17 11:05:00,212.11,212.14,212.03,212.04,463546.0,178.6399,178.6652,178.5726,178.581,463546.0
2015-07-17 11:10:00,212.04,212.1,212.03,212.04,425966.0,178.581,178.6315,178.5726,178.581,425966.0
2015-07-17 11:15:00,212.04,212.07,211.98,212.01,377621.0,178.581,178.6063,178.5305,178.5557,377621.0
2015-07-17 11:20:00,212.01,212.09,211.98,212.03,734674.0,178.5557,178.6231,178.5305,178.5726,734674.0
2015-07-17 11:25:00,212.03,212.12,212.02,212.1,494292.0,178.5726,178.6484,178.5641,178.6315,494292.0
2015-07-17 11:30:00,212.1,212.2,212.08,212.16,529332.0,178.6315,178.7157,178.6147,178.6821,529332.0
2015-07-17 11:35:00,212.16,212.17,212.11,212.14,323574.0,178.6821,178.6905,178.6399,178.6652,323574.0
2015-07-17 11:40:00,212.14,212.17,212.11,212.16,518402.0,178.6652,178.6905,178.6399,178.6821,518402.0
2015-07-17 11:45:00,212.16,212.17,212.08,212.09,1456441.0,178.6821,178.6905,178.6147,178.6231,1456441.0
2015-07-17 11:50:00,212.09,212.17,212.07,212.09,299493.0,178.6231,178.6905,178.6063,178.6231,299493.0
2015-07-17 11:55:00,212.08,212.09,211.98,212.02,558788.0,178.6147,178.6231,178.5305,178.5641,558788.0
2015-07-17 12:00:00,212.02,212.04,211.93,211.96,735323.0,178.5641,178.581,178.4883,178.5136,735323.0
2015-07-17 12:05:00,211.96,212.03,211.96,211.99,547147.0,178.5136,178.5726,178.5136,178.5389,547147.0
2015-07-17 12:10:00,212.0,212.04,211.98,212.04,351507.0,178.5473,178.581,178.5305,178.581,351507.0
2015-07-17 12:15:00,212.04,212.06,211.99,211.99,376523.0,178.581,178.5978,178.5389,178.5389,376523.0
2015-07-17 12:20:00,212.0,212.01,211.87,211.94,765809.0,178.5473,178.5557,178.4378,178.4968,765809.0
2015-07-17 12:25:00,211.94,212.01,211.92,212.0,382431.0,178.4968,178.5557,178.4799,178.5473,382431.0
2015-07-17 12:30:00,211.99,212.04,211.96,212.0,313056.0,178.5389,178.581,178.5136,178.5473,313056.0
2015-07-17 12:35:00,212.0,212.03,211.94,211.97,229184.0,178.5473,178.5726,178.4968,178.522,229184.0
2015-07-17 12:40:00,211.97,211.98,211.91,211.98,306913.0,178.522,178.5305,178.4715,178.5305,306913.0
2015-07-17 12:45:00,211.98,212.05,211.95,212.01,369504.0,178.5305,178.5894,178.5052,178.5557,369504.0
2015-07-17 12:50:00,212.01,212.11,212.0,212.07,395801.0,178.5557,178.6399,178.5473,178.6063,395801.0
2015-07-17 12:55:00,212.07,212.09,212.03,212.06,300685.0,178.6063,178.6231,178.5726,178.5978,300685.0
2015-07-17 13:00:00,212.06,212.1,212.02,212.08,291937.0,178.5978,178.6315,178.5641,178.6147,291937.0
2015-07-17 13:05:00,212.08,212.08,212.04,212.08,293713.0,178.6147,178.6147,178.581,178.6147,293713.0
2015-07-17 13:10:00,212.08,212.11,212.04,212.06,411690.0,178.6147,178.6399,178.581,178.5978,411690.0
2015-07-17 13:15:00,212.06,212.1,212.03,212.06,579413.0,178.5978,178.6315,178.5726,178.5978,579413.0
2015-07-17 13:20:00,212.06,212.1,212.04,212.05,212101.0,178.5978,178.6315,178.581,178.5894,212101.0
2015-07-17 13:25:00,212.05,212.07,212.01,212.05,250802.0,178.5894,178.6063,178.5557,178.5894,250802.0
2015-07-17 13:30:00,212.05,212.06,211.96,212.01,371059.0,178.5894,178.5978,178.5136,178.5557,371059.0
2015-07-17 13:35:00,212.01,212.07,211.99,212.06,244227.0,178.5557,178.6063,178.5389,178.5978,244227.0
2015-07-17 13:40:00,212.05,212.08,212.05,212.06,154746.0,178.5894,178.6147,178.5894,178.5978,154746.0
2015-07-17 13:45:00,212.05,212.09,212.03,212.05,479333.0,178.5894,178.6231,178.5726,178.5894,479333.0
2015-07-17 13:50:00,212.06,212.08,212.01,212.01,298522.0,178.5978,178.6147,178.5557,178.5557,298522.0
2015-07-17 13:55:00,212.02,212.03,211.95,212.0,547556.0,178.5641,178.5726,178.5052,178.5473,547556.0
2015-07-17 14:00:00,212.0,212.04,211.98,211.99,284854.0,178.5473,178.581,178.5305,178.5389,284854.0
2015-07-17 14:05:00,211.99,212.1,211.99,212.06,443317.0,178.5389,178.6315,178.5389,178.5978,443317.0
2015-07-17 14:10:00,212.06,212.1,212.03,212.09,395237.0,178.5978,178.6315,178.5726,178.6231,395237.0
2015-07-17 14:15:00,212.09,212.18,212.08,212.18,806329.0,178.6231,178.6989,178.6147,178.6989,806329.0
2015-07-17 14:20:00,212.18,212.27,212.16,212.27,830108.0,178.6989,178.7747,178.6821,178.7747,830108.0
2015-07-17 14:25:00,212.26,212.29,212.25,212.27,703605.0,178.7663,178.7915,178.7579,178.7747,703605.0
2015-07-17 14:30:00,212.27,212.3,212.23,212.29,695930.0,178.7747,178.8,178.741,178.7915,695930.0
2015-07-17 14:35:00,212.28,212.3,212.23,212.28,504612.0,178.7831,178.8,178.741,178.7831,504612.0
2015-07-17 14:40:00,212.28,212.31,212.22,212.24,604894.0,178.7831,178.8084,178.7326,178.7494,604894.0
2015-07-17 14:45:00,212.23,212.31,212.23,212.29,737624.0,178.741,178.8084,178.741,178.7915,737624.0
2015-07-17 14:50:00,212.29,212.34,212.25,212.3,605202.0,178.7915,178.8337,178.7579,178.8,605202.0
2015-07-17 14:55:00,212.3,212.31,212.23,212.26,751246.0,178.8,178.8084,178.741,178.7663,751246.0
2015-07-17 15:00:00,212.26,212.28,212.18,212.19,1031498.0,178.7663,178.7831,178.6989,178.7073,1031498.0
2015-07-17 15:05:00,212.19,212.22,212.15,212.19,572197.0,178.7073,178.7326,178.6736,178.7073,572197.0
2015-07-17 15:10:00,212.19,212.22,212.15,212.21,454755.0,178.7073,178.7326,178.6736,178.7242,454755.0
2015-07-17 15:15:00,212.21,212.24,212.19,212.24,515874.0,178.7242,178.7494,178.7073,178.7494,515874.0
2015-07-17 15:20:00,212.24,212.28,212.22,212.26,699650.0,178.7494,178.7831,178.7326,178.7663,699650.0
2015-07-17 15:25:00,212.26,212.38,212.23,212.36,1402368.0,178.7663,178.8673,178.741,178.8505,1402368.0
2015-07-17 15:30:00,212.37,212.43,212.32,212.39,1928297.0,178.8589,178.9095,178.8168,178.8758,1928297.0
2015-07-17 15:35:00,212.39,212.47,212.39,212.46,1474693.0,178.8758,178.9431,178.8758,178.9347,1474693.0
2015-07-17 15:40:00,212.46,212.46,212.38,212.44,1912736.0,178.9347,178.9347,178.8673,178.9179,1912736.0
2015-07-17 15:45:00,212.44,212.5,212.43,212.5,1489959.0,178.9179,178.9684,178.9095,178.9684,1489959.0
2015-07-17 15:50:00,212.5,212.55,212.48,212.49,2352890.0,178.9684,179.0105,178.9516,178.96,2352890.0
2015-07-17 15:55:00,212.5,212.53,212.4,212.45,4204174.0,178.9684,178.9937,178.8842,178.9263,4204174.0
2015-07-20 09:30:00,212.75,212.77,212.54,212.55,2327944.0,179.179,179.1958,179.0021,179.0105,2327944.0
2015-07-20 09:35:00,212.55,212.59,212.4,212.56,1455129.0,179.0105,179.0442,178.8842,179.0189,1455129.0
2015-07-20 09:40:00,212.55,212.56,212.38,212.45,935162.0,179.0105,179.0189,178.8673,178.9263,935162.0
2015-07-20 09:45:00,212.46,212.47,212.27,212.43,1415862.0,178.9347,178.9431,178.7747,178.9095,1415862.0
2015-07-20 09:50:00,212.43,212.59,212.43,212.58,934696.0,178.9095,179.0442,178.9095,179.0358,934696.0
2015-07-20 09:55:00,212.58,212.59,212.36,212.38,884122.0,179.0358,179.0442,178.8505,178.8673,884122.0
2015-07-20 10:00:00,212.38,212.4,212.24,212.25,1346205.0,178.8673,178.8842,178.7494,178.7579,1346205.0
2015-07-20 10:05:00,212.26,212.35,212.21,212.32,1212301.0,178.7663,178.8421,178.7242,178.8168,1212301.0
2015-07-20 10:10:00,212.31,212.44,212.29,212.37,530885.0,178.8084,178.9179,178.7915,178.8589,530885.0
2015-07-20 10:15:00,212.37,212.49,212.34,212.35,881180.0,178.8589,178.96,178.8337,178.8421,881180.0
2015-07-20 10:20:00,212.35,212.41,212.26,212.4,678838.0,178.8421,178.8926,178.7663,178.8842,678838.0
2015-07-20 10:25:00,212.4,212.49,212.36,212.4,538293.0,178.8842,178.96,178.8505,178.8842,538293.0
2015-07-20 10:30:00,212.39,212.46,212.34,212.45,380324.0,178.8758,178.9347,178.8337,178.9263,380324.0
2015-07-20 10:35:00,212.44,212.46,212.34,212.45,547881.0,178.9179,178.9347,178.8337,178.9263,547881.0
2015-07-20 10:40:00,212.45,212.46,212.35,212.38,365537.0,178.9263,178.9347,178.8421,178.8673,365537.0
2015-07-20 10:45:00,212.38,212.46,212.37,212.43,310140.0,178.8673,178.9347,178.8589,178.9095,310140.0
2015-07-20 10:50:00,212.42,212.54,212.38,212.53,393686.0,178.901,179.0021,178.8673,178.9937,393686.0
2015-07-20 10:55:00,212.53,212.69,212.5,212.64,979794.0,178.9937,179.1284,178.9684,179.0863,979794.0
2015-07-20 11:00:00,212.64,212.73,212.62,212.71,1014577.0,179.0863,179.1621,179.0695,179.1453,1014577.0
2015-07-20 11:05:00,212.71,212.84,212.71,212.79,892445.0,179.1453,179.2548,179.1453,179.2126,892445.0
2015-07-20 11:10:00,212.79,212.8,212.73,212.76,648528.0,179.2126,179.2211,179.1621,179.1874,648528.0
2015-07-20 11:15:00,212.75,212.79,212.73,212.73,388319.0,179.179,179.2126,179.1621,179.1621,388319.0
2015-07-20 11:20:00,212.74,212.79,212.71,212.79,391131.0,179.1705,179.2126,179.1453,179.2126,391131.0
2015-07-20 11:25:00,212.79,212.9,212.72,212.75,1173748.0,179.2126,179.3053,179.1537,179.179,1173748.0
2015-07-20 11:30:00,212.75,212.78,212.64,212.66,547082.0,179.179,179.2042,179.0863,179.1032,547082.0
2015-07-20 11:35:00,212.66,212.76,212.65,212.75,315598.0,179.1032,179.1874,179.0947,179.179,315598.0
2015-07-20 11:40:00,212.76,212.77,212.68,212.76,305612.0,179.1874,179.1958,179.12,179.1874,305612.0
2015-07-20 11:45:00,212.76,212.78,212.72,212.75,185577.0,179.1874,179.2042,179.1537,179.179,185577.0
2015-07-20 11:50:00,212.75,212.78,212.7,212.71,256291.0,179.179,179.2042,179.1368,179.1453,256291.0
2015-07-20 11:55:00,212.71,212.82,212.68,212.81,319909.0,179.1453,179.2379,179.12,179.2295,319909.0
2015-07-20 12:00:00,212.8,212.85,212.78,212.83,300547.0,179.2211,179.2632,179.2042,179.2463,300547.0
2015-07-20 12:05:00,212.83,212.84,212.77,212.77,250107.0,179.2463,179.2548,179.1958,179.1958,250107.0
2015-07-20 12:10:00,212.77,212.84,212.76,212.83,234803.0,179.1958,179.2548,179.1874,179.2463,234803.0
2015-07-20 12:15:00,212.83,212.91,212.82,212.87,642775.0,179.2463,179.3137,179.2379,179.28,642775.0
2015-07-20 12:20:00,212.88,212.9,212.78,212.83,393002.0,179.2884,179.3053,179.2042,179.2463,393002.0
2015-07-20 12:25:00,212.83,212.83,212.76,212.77,251110.0,179.2463,179.2463,179.1874,179.1958,251110.0
2015-07-20 12:30:00,212.77,212.87,212.77,212.85,579134.0,179.1958,179.28,179.1958,179.2632,579134.0
2015-07-20 12:35:00,212.86,212.9,212.84,212.87,248310.0,179.2716,179.3053,179.2548,179.28,248310.0
2015-07-20 12:40:00,212.87,212.99,212.86,212.97,495730.0,179.28,179.3811,179.2716,179.3642,495730.0
2015-07-20 12:45:00,212.97,212.99,212.89,212.9,368050.0,179.3642,179.3811,179.2969,179.3053,368050.0
2015-07-20 12:50:00,212.9,212.94,212.89,212.92,188452.0,179.3053,179.339,179.2969,179.3221,188452.0
2015-07-20 12:55:00,212.91,212.94,212.86,212.92,304541.0,179.3137,179.339,179.2716,179.3221,304541.0
2015-07-20 13:00:00,212.92,212.94,212.89,212.93,153752.0,179.3221,179.339,179.2969,179.3306,153752.0
2015-07-20 13:05:00,212.93,212.94,212.91,212.92,317474.0,179.3306,179.339,179.3137,179.3221,317474.0
2015-07-20 13:10:00,212.91,212.95,212.9,212.95,321486.0,179.3137,179.3474,179.3053,179.3474,321486.0
2015-07-20 13:15:00,212.95,212.95,212.91,212.92,234415.0,179.3474,179.3474,179.3137,179.3221,234415.0
2015-07-20 13:20:00,212.92,212.98,212.9,212.95,544460.0,179.3221,179.3727,179.3053,179.3474,544460.0
2015-07-20 13:25:00,212.95,213.01,212.94,213.0,334411.0,179.3474,179.3979,179.339,179.3895,334411.0
2015-07-20 13:30:00,213.0,213.02,212.95,212.99,444293.0,179.3895,179.4064,179.3474,179.3811,444293.0
2015-07-20 13:35:00,212.99,213.05,212.96,212.97,777150.0,179.3811,179.4316,179.3558,179.3642,777150.0
2015-07-20 13:40:00,212.96,213.02,212.93,213.02,476950.0,179.3558,179.4064,179.3306,179.4064,476950.0
2015-07-20 13:45:00,213.02,213.02,212.82,212.87,863684.0,179.4064,179.4064,179.2379,179.28,863684.0
2015-07-20 13:50:00,212.87,212.92,212.86,212.91,378789.0,179.28,179.3221,179.2716,179.3137,378789.0
2015-07-20 13:55:00,212.91,212.93,212.78,212.82,889379.0,179.3137,179.3306,179.2042,179.2379,889379.0
2015-07-20 14:00:00,212.82,212.88,212.81,212.86,536283.0,179.2379,179.2884,179.2295,179.2716,536283.0
2015-07-20 14:05:00,212.85,212.91,212.84,212.9,252881.0,179.2632,179.3137,179.2548,179.3053,252881.0
2015-07-20 14:10:00,212.9,212.92,212.89,212.9,197022.0,179.3053,179.3221,179.2969,179.3053,197022.0
2015-07-20 14:15:00,212.89,212.94,212.83,212.85,768204.0,179.2969,179.339,179.2463,179.2632,768204.0
2015-07-20 14:20:00,212.85,212.94,212.84,212.93,403979.0,179.2632,179.339,179.2548,179.3306,403979.0
2015-07-20 14:25:00,212.93,213.1,212.92,213.06,1017271.0,179.3306,179.4737,179.3221,179.44,1017271.0
2015-07-20 14:30:00,213.06,213.1,213.02,213.05,539817.0,179.44,179.4737,179.4064,179.4316,539817.0
2015-07-20 14:35:00,213.05,213.12,213.01,213.03,712300.0,179.4316,179.4906,179.3979,179.4148,712300.0
2015-07-20 14:40:00,213.04,213.07,213.0,213.02,397658.0,179.4232,179.4485,179.3895,179.4064,397658.0
2015-07-20 14:45:00,213.02,213.06,212.99,212.99,473797.0,179.4064,179.44,179.3811,179.3811,473797.0
2015-07-20 14:50:00,213.0,213.02,212.95,213.02,584038.0,179.3895,179.4064,179.3474,179.4064,584038.0
2015-07-20 14:55:00,213.02,213.03,212.95,212.97,471268.0,179.4064,179.4148,179.3474,179.3642,471268.0
2015-07-20 15:00:00,212.97,213.01,212.95,212.97,452600.0,179.3642,179.3979,179.3474,179.3642,452600.0
2015-07-20 15:05:00,212.98,213.09,212.93,213.07,1171987.0,179.3727,179.4653,179.3306,179.4485,1171987.0
2015-07-20 15:10:00,213.06,213.18,213.05,213.11,1417991.0,179.44,179.5411,179.4316,179.4822,1417991.0
2015-07-20 15:15:00,213.11,213.11,212.91,212.93,905929.0,179.4822,179.4822,179.3137,179.3306,905929.0
2015-07-20 15:20:00,212.93,212.97,212.89,212.95,965419.0,179.3306,179.3642,179.2969,179.3474,965419.0
2015-07-20 15:25:00,212.94,212.97,212.86,212.88,960128.0,179.339,179.3642,179.2716,179.2884,960128.0
2015-07-20 15:30:00,212.89,212.93,212.85,212.88,711694.0,179.2969,179.3306,179.2632,179.2884,711694.0
2015-07-20 15:35:00,212.87,212.89,212.69,212.74,871833.0,179.28,179.2969,179.1284,179.1705,871833.0
2015-07-20 15:40:00,212.74,212.74,212.52,212.6,1940356.0,179.1705,179.1705,178.9853,179.0526,1940356.0
2015-07-20 15:45:00,212.6,212.69,212.59,212.64,1637446.0,179.0526,179.1284,179.0442,179.0863,1637446.0
2015-07-20 15:50:00,212.64,212.68,212.55,212.56,1215324.0,179.0863,179.12,179.0105,179.0189,1215324.0
2015-07-20 15:55:00,212.57,212.74,212.56,212.61,3218405.0,179.0274,179.1705,179.0189,179.061,3218405.0
2015-07-21 09:30:00,212.43,212.56,212.42,212.51,2014086.0,178.9095,179.0189,178.901,178.9768,2014086.0
2015-07-21 09:35:00,212.51,212.52,212.41,212.46,1036840.0,178.9768,178.9853,178.8926,178.9347,1036840.0
2015-07-21 09:40:00,212.46,212.68,212.45,212.65,1561796.0,178.9347,179.12,178.9263,179.0947,1561796.0
2015-07-21 09:45:00,212.65,212.67,212.58,212.65,767943.0,179.0947,179.1116,179.0358,179.0947,767943.0
2015-07-21 09:50:00,212.66,212.69,212.5,212.53,895923.0,179.1032,179.1284,178.9684,178.9937,895923.0
2015-07-21 09:55:00,212.53,212.69,212.47,212.69,897687.0,178.9937,179.1284,178.9431,179.1284,897687.0
2015-07-21 10:00:00,212.69,212.74,212.58,212.6,881089.0,179.1284,179.1705,179.0358,179.0526,881089.0
2015-07-21 10:05:00,212.6,212.65,212.47,212.49,632806.0,179.0526,179.0947,178.9431,178.96,632806.0
2015-07-21 10:10:00,212.49,212.49,212.36,212.46,848371.0,178.96,178.96,178.8505,178.9347,848371.0
2015-07-21 10:15:00,212.46,212.54,212.43,212.48,552586.0,178.9347,179.0021,178.9095,178.9516,552586.0
2015-07-21 10:20:00,212.49,212.52,212.43,212.46,577055.0,178.96,178.9853,178.9095,178.9347,577055.0
2015-07-21 10:25:00,212.47,212.51,212.39,212.44,546892.0,178.9431,178.9768,178.8758,178.9179,546892.0
2015-07-21 10:30:00,212.44,212.44,212.3,212.33,774647.0,178.9179,178.9179,178.8,178.8252,774647.0
2015-07-21 10:35:00,212.34,212.39,212.3,212.35,945435.0,178.8337,178.8758,178.8,178.8421,945435.0
2015-07-21 10:40:00,212.34,212.35,212.15,212.17,1019538.0,178.8337,178.8421,178.6736,178.6905,1019538.0
2015-07-21 10:45:00,212.16,212.24,212.14,212.16,911764.0,178.6821,178.7494,178.6652,178.6821,911764.0
2015-07-21 10:50:00,212.16,212.16,211.94,212.03,1506679.0,178.6821,178.6821,178.4968,178.5726,1506679.0
2015-07-21 10:55:00,212.03,212.14,212.02,212.09,802259.0,178.5726,178.6652,178.5641,178.6231,802259.0
2015-07-21 11:00:00,212.08,212.14,211.99,212.04,751731.0,178.6147,178.6652,178.5389,178.581,751731.0
2015-07-21 11:05:00,212.04,212.05,211.87,211.93,661299.0,178.581,178.5894,178.4378,178.4883,661299.0
2015-07-21 11:10:00,211.94,211.97,211.83,211.87,785108.0,178.4968,178.522,178.4041,178.4378,785108.0
2015-07-21 11:15:00,211.87,211.91,211.73,211.74,887579.0,178.4378,178.4715,178.3199,178.3283,887579.0
2015-07-21 11:20:00,211.75,211.83,211.7,211.81,1752744.0,178.3368,178.4041,178.2946,178.3873,1752744.0
2015-07-21 11:25:00,211.82,211.91,211.82,211.9,833890.0,178.3957,178.4715,178.3957,178.4631,833890.0
2015-07-21 11:30:00,211.89,211.93,211.8,211.92,691962.0,178.4547,178.4883,178.3789,178.4799,691962.0
2015-07-21 11:35:00,211.91,211.91,211.8,211.85,1004370.0,178.4715,178.4715,178.3789,178.421,1004370.0
2015-07-21 11:40:00,211.86,211.92,211.82,211.91,570193.0,178.4294,178.4799,178.3957,178.4715,570193.0
2015-07-21 11:45:00,211.91,211.96,211.89,211.95,585217.0,178.4715,178.5136,178.4547,178.5052,585217.0
2015-07-21 11:50:00,211.94,211.99,211.82,211.85,627721.0,178.4968,178.5389,178.3957,178.421,627721.0
2015-07-21 11:55:00,211.86,211.88,211.78,211.88,519226.0,178.4294,178.4462,178.362,178.4462,519226.0
2015-07-21 12:00:00,211.88,211.94,211.84,211.9,704482.0,178.4462,178.4968,178.4126,178.4631,704482.0
2015-07-21 12:05:00,211.9,211.95,211.88,211.93,308484.0,178.4631,178.5052,178.4462,178.4883,308484.0
2015-07-21 12:10:00,211.93,211.95,211.84,211.91,519286.0,178.4883,178.5052,178.4126,178.4715,519286.0
2015-07-21 12:15:00,211.9,211.94,211.81,211.83,442698.0,178.4631,178.4968,178.3873,178.4041,442698.0
2015-07-21 12:20:00,211.83,211.88,211.78,211.86,442516.0,178.4041,178.4462,178.362,178.4294,442516.0
2015-07-21 12:25:00,211.86,211.94,211.82,211.93,494647.0,178.4294,178.4968,178.3957,178.4883,494647.0
2015-07-21 12:30:00,211.93,212.03,211.91,211.92,798826.0,178.4883,178.5726,178.4715,178.4799,798826.0
2015-07-21 12:35:00,211.92,211.94,211.83,211.88,532826.0,178.4799,178.4968,178.4041,178.4462,532826.0
2015-07-21 12:40:00,211.88,211.93,211.77,211.82,458942.0,178.4462,178.4883,178.3536,178.3957,458942.0
2015-07-21 12:45:00,211.83,211.87,211.72,211.75,410867.0,178.4041,178.4378,178.3115,178.3368,410867.0
2015-07-21 12:50:00,211.75,211.78,211.63,211.72,1102094.0,178.3368,178.362,178.2357,178.3115,1102094.0
2015-07-21 12:55:00,211.73,211.79,211.71,211.78,430323.0,178.3199,178.3704,178.3031,178.362,430323.0
2015-07-21 13:00:00,211.78,211.78,211.59,211.65,732814.0,178.362,178.362,178.202,178.2525,732814.0
2015-07-21 13:05:00,211.64,211.65,211.48,211.57,867498.0,178.2441,178.2525,178.1094,178.1852,867498.0
2015-07-21 13:10:00,211.57,211.58,211.51,211.54,495815.0,178.1852,178.1936,178.1346,178.1599,495815.0
2015-07-21 13:15:00,211.55,211.67,211.55,211.66,446467.0,178.1683,178.2694,178.1683,178.261,446467.0
2015-07-21 13:20:00,211.67,211.67,211.52,211.59,471869.0,178.2694,178.2694,178.143,178.202,471869.0
2015-07-21 13:25:00,211.6,211.67,211.58,211.62,554927.0,178.2104,178.2694,178.1936,178.2273,554927.0
2015-07-21 13:30:00,211.62,211.62,211.52,211.53,333692.0,178.2273,178.2273,178.143,178.1515,333692.0
2015-07-21 13:35:00,211.51,211.58,211.48,211.54,401492.0,178.1346,178.1936,178.1094,178.1599,401492.0
2015-07-21 13:40:00,211.55,211.63,211.53,211.63,429586.0,178.1683,178.2357,178.1515,178.2357,429586.0
2015-07-21 13:45:00,211.62,211.66,211.6,211.65,304023.0,178.2273,178.261,178.2104,178.2525,304023.0
2015-07-21 13:50:00,211.65,211.65,211.57,211.57,314195.0,178.2525,178.2525,178.1852,178.1852,314195.0
2015-07-21 13:55:00,211.57,211.67,211.57,211.62,375190.0,178.1852,178.2694,178.1852,178.2273,375190.0
2015-07-21 14:00:00,211.62,211.62,211.43,211.5,691311.0,178.2273,178.2273,178.0672,178.1262,691311.0
2015-07-21 14:05:00,211.5,211.53,211.47,211.5,302116.0,178.1262,178.1515,178.1009,178.1262,302116.0
2015-07-21 14:10:00,211.5,211.5,211.39,211.45,500275.0,178.1262,178.1262,178.0336,178.0841,500275.0
2015-07-21 14:15:00,211.45,211.63,211.44,211.63,640413.0,178.0841,178.2357,178.0757,178.2357,640413.0
2015-07-21 14:20:00,211.63,211.76,211.61,211.75,1105016.0,178.2357,178.3452,178.2188,178.3368,1105016.0
2015-07-21 14:25:00,211.76,211.87,211.75,211.84,1246950.0,178.3452,178.4378,178.3368,178.4126,1246950.0
2015-07-21 14:30:00,211.83,211.89,211.75,211.78,1034450.0,178.4041,178.4547,178.3368,178.362,1034450.0
2015-07-21 14:35:00,211.78,211.78,211.71,211.77,466031.0,178.362,178.362,178.3031,178.3536,466031.0
2015-07-21 14:40:00,211.76,211.81,211.73,211.74,438710.0,178.3452,178.3873,178.3199,178.3283,438710.0
2015-07-21 14:45:00,211.74,211.76,211.64,211.64,436849.0,178.3283,178.3452,178.2441,178.2441,436849.0
2015-07-21 14:50:00,211.64,211.65,211.45,211.56,884112.0,178.2441,178.2525,178.0841,178.1767,884112.0
2015-07-21 14:55:00,211.57,211.64,211.57,211.61,435697.0,178.1852,178.2441,178.1852,178.2188,435697.0
2015-07-21 15:00:00,211.61,211.63,211.5,211.58,796422.0,178.2188,178.2357,178.1262,178.1936,796422.0
2015-07-21 15:05:00,211.57,211.63,211.47,211.56,813282.0,178.1852,178.2357,178.1009,178.1767,813282.0
2015-07-21 15:10:00,211.56,211.68,211.5,211.64,692572.0,178.1767,178.2778,178.1262,178.2441,692572.0
2015-07-21 15:15:00,211.64,211.74,211.59,211.69,788540.0,178.2441,178.3283,178.202,178.2862,788540.0
2015-07-21 15:20:00,211.68,211.68,211.57,211.57,688893.0,178.2778,178.2778,178.1852,178.1852,688893.0
2015-07-21 15:25:00,211.57,211.7,211.5,211.65,1024875.0,178.1852,178.2946,178.1262,178.2525,1024875.0
2015-07-21 15:30:00,211.66,211.85,211.63,211.83,892115.0,178.261,178.421,178.2357,178.4041,892115.0
2015-07-21 15:35:00,211.82,211.89,211.75,211.88,787147.0,178.3957,178.4547,178.3368,178.4462,787147.0
2015-07-21 15:40:00,211.87,211.88,211.78,211.82,931022.0,178.4378,178.4462,178.362,178.3957,931022.0
2015-07-21 15:45:00,211.82,211.94,211.78,211.94,1689530.0,178.3957,178.4968,178.362,178.4968,1689530.0
2015-07-21 15:50:00,211.94,211.97,211.88,211.9,1021957.0,178.4968,178.522,178.4462,178.4631,1021957.0
2015-07-21 15:55:00,211.9,211.93,211.73,211.75,5148149.0,178.4631,178.4883,178.3199,178.3368,5148149.0
2015-07-22 09:30:00,210.93,211.25,210.91,211.14,4043239.0,177.6461,177.9157,177.6293,177.823,4043239.0
2015-07-22 09:35:00,211.15,211.36,211.15,211.21,2475241.0,177.8314,178.0083,177.8314,177.882,2475241.0
2015-07-22 09:40:00,211.21,211.43,211.2,211.35,1819433.0,177.882,178.0672,177.8735,177.9999,1819433.0
2015-07-22 09:45:00,211.36,211.39,211.2,211.32,1392412.0,178.0083,178.0336,177.8735,177.9746,1392412.0
2015-07-22 09:50:00,211.32,211.49,211.21,211.44,1505357.0,177.9746,178.1178,177.882,178.0757,1505357.0
2015-07-22 09:55:00,211.45,211.64,211.42,211.59,1882076.0,178.0841,178.2441,178.0588,178.202,1882076.0
2015-07-22 10:00:00,211.61,211.66,211.47,211.54,1735149.0,178.2188,178.261,178.1009,178.1599,1735149.0
2015-07-22 10:05:00,211.54,211.64,211.48,211.48,984057.0,178.1599,178.2441,178.1094,178.1094,984057.0
2015-07-22 10:10:00,211.49,211.63,211.46,211.54,903831.0,178.1178,178.2357,178.0925,178.1599,903831.0
2015-07-22 10:15:00,211.54,211.69,211.54,211.61,921653.0,178.1599,178.2862,178.1599,178.2188,921653.0
2015-07-22 10:20:00,211.61,211.77,211.59,211.61,962569.0,178.2188,178.3536,178.202,178.2188,962569.0
2015-07-22 10:25:00,211.61,211.63,211.49,211.5,2666086.0,178.2188,178.2357,178.1178,178.1262,2666086.0
2015-07-22 10:30:00,211.5,211.54,211.29,211.36,2126520.0,178.1262,178.1599,177.9493,178.0083,2126520.0
2015-07-22 10:35:00,211.36,211.36,211.19,211.19,1364856.0,178.0083,178.0083,177.8651,177.8651,1364856.0
2015-07-22 10:40:00,211.2,211.32,211.19,211.19,721979.0,177.8735,177.9746,177.8651,177.8651,721979.0
2015-07-22 10:45:00,211.19,211.29,211.12,211.26,1199748.0,177.8651,177.9493,177.8062,177.9241,1199748.0
2015-07-22 10:50:00,211.27,211.36,211.22,211.34,1072719.0,177.9325,178.0083,177.8904,177.9914,1072719.0
2015-07-22 10:55:00,211.34,211.53,211.33,211.51,1129766.0,177.9914,178.1515,177.983,178.1346,1129766.0
2015-07-22 11:00:00,211.51,211.54,211.32,211.37,1783916.0,178.1346,178.1599,177.9746,178.0167,1783916.0
2015-07-22 11:05:00,211.36,211.41,211.28,211.34,445677.0,178.0083,178.0504,177.9409,177.9914,445677.0
2015-07-22 11:10:00,211.33,211.39,211.3,211.34,644534.0,177.983,178.0336,177.9578,177.9914,644534.0
2015-07-22 11:15:00,211.33,211.35,211.26,211.32,462512.0,177.983,177.9999,177.9241,177.9746,462512.0
2015-07-22 11:20:00,211.31,211.34,211.13,211.2,721019.0,177.9662,177.9914,177.8146,177.8735,721019.0
2015-07-22 11:25:00,211.2,211.2,211.05,211.15,758638.0,177.8735,177.8735,177.7472,177.8314,758638.0
2015-07-22 11:30:00,211.15,211.23,211.1,211.19,797197.0,177.8314,177.8988,177.7893,177.8651,797197.0
2015-07-22 11:35:00,211.19,211.25,211.12,211.17,575763.0,177.8651,177.9157,177.8062,177.8483,575763.0
2015-07-22 11:40:00,211.18,211.28,211.15,211.24,529237.0,177.8567,177.9409,177.8314,177.9072,529237.0
2015-07-22 11:45:00,211.25,211.29,211.21,211.23,278166.0,177.9157,177.9493,177.882,177.8988,278166.0
2015-07-22 11:50:00,211.22,211.25,211.18,211.18,356378.0,177.8904,177.9157,177.8567,177.8567,356378.0
2015-07-22 11:55:00,211.18,211.25,211.07,211.25,528031.0,177.8567,177.9157,177.7641,177.9157,528031.0
2015-07-22 12:00:00,211.24,211.36,211.24,211.3,895974.0,177.9072,178.0083,177.9072,177.9578,895974.0
2015-07-22 12:05:00,211.3,211.31,211.16,211.16,847885.0,177.9578,177.9662,177.8399,177.8399,847885.0
2015-07-22 12:10:00,211.16,211.23,211.12,211.16,629374.0,177.8399,177.8988,177.8062,177.8399,629374.0
2015-07-22 12:15:00,211.16,211.18,211.01,211.08,517682.0,177.8399,177.8567,177.7135,177.7725,517682.0
2015-07-22 12:20:00,211.08,211.14,211.02,211.13,634558.0,177.7725,177.823,177.7219,177.8146,634558.0
2015-07-22 12:25:00,211.13,211.16,211.09,211.15,316429.0,177.8146,177.8399,177.7809,177.8314,316429.0
2015-07-22 12:30:00,211.15,211.16,211.01,211.04,723612.0,177.8314,177.8399,177.7135,177.7388,723612.0
2015-07-22 12:35:00,211.05,211.1,211.01,211.05,601165.0,177.7472,177.7893,177.7135,177.7472,601165.0
2015-07-22 12:40:00,211.04,211.1,210.97,211.1,510784.0,177.7388,177.7893,177.6798,177.7893,510784.0
2015-07-22 12:45:00,211.09,211.12,211.04,211.08,784718.0,177.7809,177.8062,177.7388,177.7725,784718.0
2015-07-22 12:50:00,211.08,211.12,211.05,211.07,381728.0,177.7725,177.8062,177.7472,177.7641,381728.0
2015-07-22 12:55:00,211.07,211.16,211.05,211.14,1106268.0,177.7641,177.8399,177.7472,177.823,1106268.0
2015-07-22 13:00:00,211.13,211.28,211.11,211.26,599513.0,177.8146,177.9409,177.7977,177.9241,599513.0
2015-07-22 13:05:00,211.25,211.26,211.16,211.2,330345.0,177.9157,177.9241,177.8399,177.8735,330345.0
2015-07-22 13:10:00,211.19,211.21,211.1,211.12,262504.0,177.8651,177.882,177.7893,177.8062,262504.0
2015-07-22 13:15:00,211.12,211.23,211.12,211.23,352529.0,177.8062,177.8988,177.8062,177.8988,352529.0
2015-07-22 13:20:00,211.23,211.27,211.18,211.27,303519.0,177.8988,177.9325,177.8567,177.9325,303519.0
2015-07-22 13:25:00,211.27,211.29,211.21,211.24,311600.0,177.9325,177.9493,177.882,177.9072,311600.0
2015-07-22 13:30:00,211.25,211.31,211.24,211.25,516081.0,177.9157,177.9662,177.9072,177.9157,516081.0
2015-07-22 13:35:00,211.25,211.31,211.22,211.3,409675.0,177.9157,177.9662,177.8904,177.9578,409675.0
2015-07-22 13:40:00,211.29,211.32,211.26,211.31,479261.0,177.9493,177.9746,177.9241,177.9662,479261.0
2015-07-22 13:45:00,211.31,211.32,211.19,211.21,424425.0,177.9662,177.9746,177.8651,177.882,424425.0
2015-07-22 13:50:00,211.2,211.22,211.15,211.21,333213.0,177.8735,177.8904,177.8314,177.882,333213.0
2015-07-22 13:55:00,211.22,211.27,211.17,211.25,340009.0,177.8904,177.9325,177.8483,177.9157,340009.0
2015-07-22 14:00:00,211.25,211.27,211.19,211.2,564942.0,177.9157,177.9325,177.8651,177.8735,564942.0
2015-07-22 14:05:00,211.19,211.21,211.15,211.18,345121.0,177.8651,177.882,177.8314,177.8567,345121.0
2015-07-22 14:10:00,211.17,211.21,211.14,211.18,407273.0,177.8483,177.882,177.823,177.8567,407273.0
2015-07-22 14:15:00,211.19,211.36,211.17,211.35,631439.0,177.8651,178.0083,177.8483,177.9999,631439.0
2015-07-22 14:20:00,211.36,211.43,211.35,211.41,736768.0,178.0083,178.0672,177.9999,178.0504,736768.0
2015-07-22 14:25:00,211.4,211.44,211.35,211.35,505769.0,178.042,178.0757,177.9999,177.9999,505769.0
2015-07-22 14:30:00,211.35,211.43,211.34,211.41,397253.0,177.9999,178.0672,177.9914,178.0504,397253.0
2015-07-22 14:35:00,211.42,211.47,211.41,211.43,435908.0,178.0588,178.1009,178.0504,178.0672,435908.0
2015-07-22 14:40:00,211.43,211.45,211.28,211.34,543588.0,178.0672,178.0841,177.9409,177.9914,543588.0
2015-07-22 14:45:00,211.33,211.42,211.33,211.37,347869.0,177.983,178.0588,177.983,178.0167,347869.0
2015-07-22 14:50:00,211.37,211.41,211.31,211.37,555318.0,178.0167,178.0504,177.9662,178.0167,555318.0
2015-07-22 14:55:00,211.38,211.49,211.37,211.46,485129.0,178.0251,178.1178,178.0167,178.0925,485129.0
2015-07-22 15:00:00,211.46,211.49,211.43,211.46,681772.0,178.0925,178.1178,178.0672,178.0925,681772.0
2015-07-22 15:05:00,211.46,211.47,211.43,211.44,382424.0,178.0925,178.1009,178.0672,178.0757,382424.0
2015-07-22 15:10:00,211.43,211.44,211.21,211.21,824887.0,178.0672,178.0757,177.882,177.882,824887.0
2015-07-22 15:15:00,211.22,211.25,211.16,211.25,745389.0,177.8904,177.9157,177.8399,177.9157,745389.0
2015-07-22 15:20:00,211.24,211.31,211.22,211.26,734840.0,177.9072,177.9662,177.8904,177.9241,734840.0
2015-07-22 15:25:00,211.26,211.3,211.16,211.2,682037.0,177.9241,177.9578,177.8399,177.8735,682037.0
2015-07-22 15:30:00,211.2,211.21,211.08,211.14,1003351.0,177.8735,177.882,177.7725,177.823,1003351.0
2015-07-22 15:35:00,211.13,211.16,211.0,211.01,1086342.0,177.8146,177.8399,177.7051,177.7135,1086342.0
2015-07-22 15:40:00,211.01,211.02,210.89,210.99,1593753.0,177.7135,177.7219,177.6125,177.6967,1593753.0
2015-07-22 15:45:00,210.98,211.09,210.93,211.05,1503459.0,177.6883,177.7809,177.6461,177.7472,1503459.0
2015-07-22 15:50:00,211.06,211.14,211.05,211.09,983729.0,177.7556,177.823,177.7472,177.7809,983729.0
2015-07-22 15:55:00,211.09,211.36,211.08,211.34,5608945.0,177.7809,178.0083,177.7725,177.9914,5608945.0
2015-07-23 09:30:00,211.53,211.65,211.35,211.42,1816843.0,178.1515,178.2525,177.9999,178.0588,1816843.0
2015-07-23 09:35:00,211.42,211.59,211.31,211.36,1362124.0,178.0588,178.202,177.9662,178.0083,1362124.0
2015-07-23 09:40:00,211.37,211.37,211.07,211.2,1570257.0,178.0167,178.0167,177.7641,177.8735,1570257.0
2015-07-23 09:45:00,211.2,211.27,211.11,211.27,773260.0,177.8735,177.9325,177.7977,177.9325,773260.0
2015-07-23 09:50:00,211.25,211.25,211.03,211.16,912385.0,177.9157,177.9157,177.7304,177.8399,912385.0
2015-07-23 09:55:00,211.17,211.22,211.04,211.17,717216.0,177.8483,177.8904,177.7388,177.8483,717216.0
2015-07-23 10:00:00,211.17,211.25,211.03,211.13,999699.0,177.8483,177.9157,177.7304,177.8146,999699.0
2015-07-23 10:05:00,211.13,211.27,211.02,211.27,800171.0,177.8146,177.9325,177.7219,177.9325,800171.0
2015-07-23 10:10:00,211.26,211.35,211.21,211.31,1015130.0,177.9241,177.9999,177.882,177.9662,1015130.0
2015-07-23 10:15:00,211.32,211.42,211.24,211.35,446130.0,177.9746,178.0588,177.9072,177.9999,446130.0
2015-07-23 10:20:00,211.35,211.45,211.33,211.37,534962.0,177.9999,178.0841,177.983,178.0167,534962.0
2015-07-23 10:25:00,211.37,211.53,211.32,211.5,835847.0,178.0167,178.1515,177.9746,178.1262,835847.0
2015-07-23 10:30:00,211.52,211.55,211.41,211.48,564546.0,178.143,178.1683,178.0504,178.1094,564546.0
2015-07-23 10:35:00,211.49,211.58,211.42,211.49,898172.0,178.1178,178.1936,178.0588,178.1178,898172.0
2015-07-23 10:40:00,211.49,211.63,211.4,211.44,559999.0,178.1178,178.2357,178.042,178.0757,559999.0
2015-07-23 10:45:00,211.44,211.47,211.36,211.38,482607.0,178.0757,178.1009,178.0083,178.0251,482607.0
2015-07-23 10:50:00,211.38,211.44,211.34,211.4,463850.0,178.0251,178.0757,177.9914,178.042,463850.0
2015-07-23 10:55:00,211.4,211.47,211.4,211.43,361530.0,178.042,178.1009,178.042,178.0672,361530.0
2015-07-23 11:00:00,211.45,211.48,211.4,211.47,427758.0,178.0841,178.1094,178.042,178.1009,427758.0
2015-07-23 11:05:00,211.46,211.47,211.39,211.41,234140.0,178.0925,178.1009,178.0336,178.0504,234140.0
2015-07-23 11:10:00,211.4,211.43,211.29,211.32,536202.0,178.042,178.0672,177.9493,177.9746,536202.0
2015-07-23 11:15:00,211.32,211.33,211.12,211.15,932698.0,177.9746,177.983,177.8062,177.8314,932698.0
2015-07-23 11:20:00,211.14,211.18,211.11,211.16,487741.0,177.823,177.8567,177.7977,177.8399,487741.0
2015-07-23 11:25:00,211.16,211.17,210.93,210.98,1345647.0,177.8399,177.8483,177.6461,177.6883,1345647.0
2015-07-23 11:30:00,210.98,211.03,210.92,210.98,963552.0,177.6883,177.7304,177.6377,177.6883,963552.0
2015-07-23 11:35:00,210.98,211.0,210.78,210.83,1059288.0,177.6883,177.7051,177.5198,177.5619,1059288.0
2015-07-23 11:40:00,210.83,210.84,210.72,210.81,952866.0,177.5619,177.5703,177.4693,177.5451,952866.0
2015-07-23 11:45:00,210.8,210.82,210.65,210.69,1083148.0,177.5367,177.5535,177.4103,177.444,1083148.0
2015-07-23 11:50:00,210.69,210.7,210.52,210.55,1218315.0,177.444,177.4524,177.3008,177.3261,1218315.0
2015-07-23 11:55:00,210.55,210.61,210.44,210.51,1267540.0,177.3261,177.3766,177.2335,177.2924,1267540.0
2015-07-23 12:00:00,210.52,210.56,210.29,210.38,1919754.0,177.3008,177.3345,177.1071,177.1829,1919754.0
2015-07-23 12:05:00,210.37,210.41,210.25,210.4,951091.0,177.1745,177.2082,177.0734,177.1998,951091.0
2015-07-23 12:10:00,210.39,210.4,210.2,210.28,1038192.0,177.1914,177.1998,177.0313,177.0987,1038192.0
2015-07-23 12:15:00,210.29,210.3,210.14,210.19,1062095.0,177.1071,177.1156,176.9808,177.0229,1062095.0
2015-07-23 12:20:00,210.2,210.33,210.13,210.27,1612560.0,177.0313,177.1408,176.9724,177.0903,1612560.0
2015-07-23 12:25:00,210.27,210.36,210.22,210.3,793815.0,177.0903,177.1661,177.0482,177.1156,793815.0
2015-07-23 12:30:00,210.29,210.38,210.23,210.33,835229.0,177.1071,177.1829,177.0566,177.1408,835229.0
2015-07-23 12:35:00,210.33,210.4,210.3,210.37,659048.0,177.1408,177.1998,177.1156,177.1745,659048.0
2015-07-23 12:40:00,210.37,210.4,210.34,210.39,430908.0,177.1745,177.1998,177.1492,177.1914,430908.0
2015-07-23 12:45:00,210.4,210.4,210.21,210.22,449396.0,177.1998,177.1998,177.0398,177.0482,449396.0
2015-07-23 12:50:00,210.22,210.3,210.17,210.25,555299.0,177.0482,177.1156,177.0061,177.0734,555299.0
2015-07-23 12:55:00,210.25,210.38,210.23,210.34,520921.0,177.0734,177.1829,177.0566,177.1492,520921.0
2015-07-23 13:00:00,210.34,210.37,210.27,210.35,606500.0,177.1492,177.1745,177.0903,177.1577,606500.0
2015-07-23 13:05:00,210.34,210.45,210.33,210.43,841059.0,177.1492,177.2419,177.1408,177.225,841059.0
2015-07-23 13:10:00,210.43,210.45,210.28,210.33,496371.0,177.225,177.2419,177.0987,177.1408,496371.0
2015-07-23 13:15:00,210.33,210.4,210.27,210.36,473418.0,177.1408,177.1998,177.0903,177.1661,473418.0
2015-07-23 13:20:00,210.36,210.36,210.25,210.27,412616.0,177.1661,177.1661,177.0734,177.0903,412616.0
2015-07-23 13:25:00,210.27,210.37,210.15,210.33,713047.0,177.0903,177.1745,176.9892,177.1408,713047.0
2015-07-23 13:30:00,210.32,210.37,210.28,210.28,295517.0,177.1324,177.1745,177.0987,177.0987,295517.0
2015-07-23 13:35:00,210.29,210.31,210.18,210.28,767833.0,177.1071,177.124,177.0145,177.0987,767833.0
2015-07-23 13:40:00,210.28,210.38,210.26,210.34,463006.0,177.0987,177.1829,177.0819,177.1492,463006.0
2015-07-23 13:45:00,210.35,210.53,210.32,210.52,661588.0,177.1577,177.3093,177.1324,177.3008,661588.0
2015-07-23 13:50:00,210.53,210.68,210.45,210.66,984357.0,177.3093,177.4356,177.2419,177.4188,984357.0
2015-07-23 13:55:00,210.67,210.75,210.63,210.68,1210856.0,177.4272,177.4945,177.3935,177.4356,1210856.0
2015-07-23 14:00:00,210.69,210.7,210.6,210.62,607832.0,177.444,177.4524,177.3682,177.3851,607832.0
2015-07-23 14:05:00,210.62,210.62,210.53,210.55,518324.0,177.3851,177.3851,177.3093,177.3261,518324.0
2015-07-23 14:10:00,210.55,210.6,210.42,210.51,561838.0,177.3261,177.3682,177.2166,177.2924,561838.0
2015-07-23 14:15:00,210.51,211.33,210.48,210.53,1168674.0,177.2924,177.983,177.2672,177.3093,1168674.0
2015-07-23 14:20:00,210.54,210.58,210.4,210.48,399875.0,177.3177,177.3514,177.1998,177.2672,399875.0
2015-07-23 14:25:00,210.48,210.5,210.37,210.49,653062.0,177.2672,177.284,177.1745,177.2756,653062.0
2015-07-23 14:30:00,210.49,210.57,210.45,210.52,305171.0,177.2756,177.343,177.2419,177.3008,305171.0
2015-07-23 14:35:00,210.52,210.65,210.47,210.64,644066.0,177.3008,177.4103,177.2587,177.4019,644066.0
2015-07-23 14:40:00,210.64,210.66,210.58,210.58,393371.0,177.4019,177.4188,177.3514,177.3514,393371.0
2015-07-23 14:45:00,210.58,211.33,210.45,210.49,880399.0,177.3514,177.983,177.2419,177.2756,880399.0
2015-07-23 14:50:00,210.49,210.51,210.13,210.2,1574816.0,177.2756,177.2924,176.9724,177.0313,1574816.0
2015-07-23 14:55:00,210.2,211.33,210.07,210.18,1402082.0,177.0313,177.983,176.9218,177.0145,1402082.0
2015-07-23 15:00:00,210.17,210.18,210.0,210.07,1607302.0,177.0061,177.0145,176.8629,176.9218,1607302.0
2015-07-23 15:05:00,210.06,210.08,209.95,210.0,1364921.0,176.9134,176.9303,176.8208,176.8629,1364921.0
2015-07-23 15:10:00,210.0,210.03,209.75,209.82,1825388.0,176.8629,176.8882,176.6523,176.7113,1825388.0
2015-07-23 15:15:00,209.81,209.93,209.77,209.88,1447205.0,176.7029,176.8039,176.6692,176.7618,1447205.0
2015-07-23 15:20:00,209.87,209.96,209.82,209.93,925134.0,176.7534,176.8292,176.7113,176.8039,925134.0
2015-07-23 15:25:00,209.93,209.96,209.84,209.95,827711.0,176.8039,176.8292,176.7281,176.8208,827711.0
2015-07-23 15:30:00,209.96,209.96,209.79,209.83,832893.0,176.8292,176.8292,176.686,176.7197,832893.0
2015-07-23 15:35:00,209.83,210.05,209.8,210.05,1956063.0,176.7197,176.905,176.6945,176.905,1956063.0
2015-07-23 15:40:00,210.04,210.18,210.02,210.02,1905079.0,176.8966,177.0145,176.8797,176.8797,1905079.0
2015-07-23 15:45:00,210.02,210.13,209.93,210.12,1489659.0,176.8797,176.9724,176.8039,176.964,1489659.0
2015-07-23 15:50:00,210.11,210.11,209.95,210.0,1780306.0,176.9555,176.9555,176.8208,176.8629,1780306.0
2015-07-23 15:55:00,210.0,210.23,209.96,210.17,3685512.0,176.8629,177.0566,176.8292,177.0061,3685512.0
2015-07-24 09:30:00,210.3,210.37,209.85,209.96,2332321.0,177.1156,177.1745,176.7366,176.8292,2332321.0
2015-07-24 09:35:00,209.95,209.96,209.73,209.85,1899087.0,176.8208,176.8292,176.6355,176.7366,1899087.0
2015-07-24 09:40:00,209.88,209.94,209.79,209.87,855051.0,176.7618,176.8124,176.686,176.7534,855051.0
2015-07-24 09:45:00,209.86,209.97,209.84,209.93,1336025.0,176.745,176.8376,176.7281,176.8039,1336025.0
2015-07-24 09:50:00,209.93,210.22,209.93,210.21,1298847.0,176.8039,177.0482,176.8039,177.0398,1298847.0
2015-07-24 09:55:00,210.21,210.24,210.07,210.11,1114849.0,177.0398,177.065,176.9218,176.9555,1114849.0
2015-07-24 10:00:00,210.1,210.11,209.82,209.94,1433924.0,176.9471,176.9555,176.7113,176.8124,1433924.0
2015-07-24 10:05:00,209.93,210.14,209.92,210.11,1299371.0,176.8039,176.9808,176.7955,176.9555,1299371.0
2015-07-24 10:10:00,210.1,210.11,209.88,209.91,679555.0,176.9471,176.9555,176.7618,176.7871,679555.0
2015-07-24 10:15:00,209.91,209.92,209.65,209.68,1065970.0,176.7871,176.7955,176.5681,176.5934,1065970.0
2015-07-24 10:20:00,209.68,209.69,209.53,209.56,1216626.0,176.5934,176.6018,176.4671,176.4923,1216626.0
2015-07-24 10:25:00,209.56,209.61,209.43,209.57,1095574.0,176.4923,176.5344,176.3828,176.5007,1095574.0
2015-07-24 10:30:00,209.56,209.56,209.31,209.34,1246984.0,176.4923,176.4923,176.2818,176.307,1246984.0
2015-07-24 10:35:00,209.34,209.46,209.33,209.43,691129.0,176.307,176.4081,176.2986,176.3828,691129.0
2015-07-24 10:40:00,209.43,209.45,209.33,209.43,680951.0,176.3828,176.3997,176.2986,176.3828,680951.0
2015-07-24 10:45:00,209.43,209.44,209.3,209.39,727765.0,176.3828,176.3913,176.2734,176.3492,727765.0
2015-07-24 10:50:00,209.38,209.48,209.35,209.36,617520.0,176.3407,176.4249,176.3155,176.3239,617520.0
2015-07-24 10:55:00,209.36,209.41,209.21,209.22,816298.0,176.3239,176.366,176.1976,176.206,816298.0
2015-07-24 11:00:00,209.22,209.37,209.19,209.37,940680.0,176.206,176.3323,176.1807,176.3323,940680.0
2015-07-24 11:05:00,209.37,209.42,209.28,209.31,670212.0,176.3323,176.3744,176.2565,176.2818,670212.0
2015-07-24 11:10:00,209.32,209.32,209.15,209.2,1308463.0,176.2902,176.2902,176.147,176.1891,1308463.0
2015-07-24 11:15:00,209.19,209.3,209.14,209.29,821011.0,176.1807,176.2734,176.1386,176.2649,821011.0
2015-07-24 11:20:00,209.3,209.35,209.26,209.33,625526.0,176.2734,176.3155,176.2397,176.2986,625526.0
2015-07-24 11:25:00,209.33,209.44,209.32,209.37,771874.0,176.2986,176.3913,176.2902,176.3323,771874.0
2015-07-24 11:30:00,209.38,209.48,209.31,209.35,886178.0,176.3407,176.4249,176.2818,176.3155,886178.0
2015-07-24 11:35:00,209.35,209.39,209.28,209.38,459354.0,176.3155,176.3492,176.2565,176.3407,459354.0
2015-07-24 11:40:00,209.38,209.44,209.34,209.34,650117.0,176.3407,176.3913,176.307,176.307,650117.0
2015-07-24 11:45:00,209.34,209.36,209.27,209.31,596576.0,176.307,176.3239,176.2481,176.2818,596576.0
2015-07-24 11:50:00,209.31,209.35,209.2,209.25,487487.0,176.2818,176.3155,176.1891,176.2312,487487.0
2015-07-24 11:55:00,209.24,209.25,209.14,209.25,696091.0,176.2228,176.2312,176.1386,176.2312,696091.0
2015-07-24 12:00:00,209.25,209.27,209.15,209.15,498110.0,176.2312,176.2481,176.147,176.147,498110.0
2015-07-24 12:05:00,209.15,209.22,209.11,209.16,492808.0,176.147,176.206,176.1133,176.1554,492808.0
2015-07-24 12:10:00,209.15,209.19,209.12,209.17,469874.0,176.147,176.1807,176.1218,176.1639,469874.0
2015-07-24 12:15:00,209.17,209.17,209.05,209.13,642793.0,176.1639,176.1639,176.0628,176.1302,642793.0
2015-07-24 12:20:00,209.12,209.16,209.02,209.03,641006.0,176.1218,176.1554,176.0375,176.046,641006.0
2015-07-24 12:25:00,209.03,209.07,208.98,209.04,928348.0,176.046,176.0796,176.0038,176.0544,928348.0
2015-07-24 12:30:00,209.05,209.08,208.98,209.05,489235.0,176.0628,176.0881,176.0038,176.0628,489235.0
2015-07-24 12:35:00,209.04,209.09,208.98,208.99,469972.0,176.0544,176.0965,176.0038,176.0123,469972.0
2015-07-24 12:40:00,208.99,209.0,208.89,208.97,885231.0,176.0123,176.0207,175.928,175.9954,885231.0
2015-07-24 12:45:00,208.97,208.97,208.78,208.84,854199.0,175.9954,175.9954,175.8354,175.8859,854199.0
2015-07-24 12:50:00,208.84,208.86,208.72,208.73,811242.0,175.8859,175.9028,175.7849,175.7933,811242.0
2015-07-24 12:55:00,208.73,208.77,208.64,208.66,670893.0,175.7933,175.827,175.7175,175.7343,670893.0
2015-07-24 13:00:00,208.66,208.82,208.64,208.8,840220.0,175.7343,175.8691,175.7175,175.8523,840220.0
2015-07-24 13:05:00,208.79,208.82,208.68,208.74,737253.0,175.8438,175.8691,175.7512,175.8017,737253.0
2015-07-24 13:10:00,208.74,208.76,208.59,208.6,1336877.0,175.8017,175.8186,175.6754,175.6838,1336877.0
2015-07-24 13:15:00,208.6,208.65,208.53,208.65,862845.0,175.6838,175.7259,175.6249,175.7259,862845.0
2015-07-24 13:20:00,208.65,208.69,208.57,208.69,972821.0,175.7259,175.7596,175.6585,175.7596,972821.0
2015-07-24 13:25:00,208.69,208.72,208.55,208.59,828545.0,175.7596,175.7849,175.6417,175.6754,828545.0
2015-07-24 13:30:00,208.58,208.6,208.47,208.51,922309.0,175.667,175.6838,175.5743,175.608,922309.0
2015-07-24 13:35:00,208.51,208.52,208.34,208.35,1229600.0,175.608,175.6164,175.4648,175.4733,1229600.0
2015-07-24 13:40:00,208.36,208.39,208.11,208.13,1457340.0,175.4817,175.5069,175.2711,175.288,1457340.0
2015-07-24 13:45:00,208.13,208.26,207.96,208.22,3081846.0,175.288,175.3975,175.1448,175.3638,3081846.0
2015-07-24 13:50:00,208.22,208.31,208.19,208.26,1336534.0,175.3638,175.4396,175.3385,175.3975,1336534.0
2015-07-24 13:55:00,208.26,208.42,208.17,208.31,1615864.0,175.3975,175.5322,175.3217,175.4396,1615864.0
2015-07-24 14:00:00,208.31,208.38,208.15,208.23,1138728.0,175.4396,175.4985,175.3048,175.3722,1138728.0
2015-07-24 14:05:00,208.23,208.25,208.09,208.1,898064.0,175.3722,175.389,175.2543,175.2627,898064.0
2015-07-24 14:10:00,208.1,208.22,208.02,208.03,1074807.0,175.2627,175.3638,175.1953,175.2038,1074807.0
2015-07-24 14:15:00,208.03,208.04,207.84,207.9,1311511.0,175.2038,175.2122,175.0437,175.0943,1311511.0
2015-07-24 14:20:00,207.89,207.91,207.73,207.88,1393749.0,175.0858,175.1027,174.9511,175.0774,1393749.0
2015-07-24 14:25:00,207.88,208.04,207.86,207.99,1159830.0,175.0774,175.2122,175.0606,175.1701,1159830.0
2015-07-24 14:30:00,207.99,208.03,207.84,207.85,996059.0,175.1701,175.2038,175.0437,175.0522,996059.0
2015-07-24 14:35:00,207.85,207.88,207.73,207.84,1071640.0,175.0522,175.0774,174.9511,175.0437,1071640.0
2015-07-24 14:40:00,207.84,207.91,207.79,207.9,995459.0,175.0437,175.1027,175.0016,175.0943,995459.0
2015-07-24 14:45:00,207.9,207.96,207.78,207.81,1050819.0,175.0943,175.1448,174.9932,175.0185,1050819.0
2015-07-24 14:50:00,207.82,207.86,207.6,207.67,1404016.0,175.0269,175.0606,174.8416,174.9006,1404016.0
2015-07-24 14:55:00,207.68,207.94,207.67,207.92,1427710.0,174.909,175.128,174.9006,175.1111,1427710.0
2015-07-24 15:00:00,207.92,208.05,207.75,208.05,1442336.0,175.1111,175.2206,174.9679,175.2206,1442336.0
2015-07-24 15:05:00,208.05,208.15,207.99,208.14,1921078.0,175.2206,175.3048,175.1701,175.2964,1921078.0
2015-07-24 15:10:00,208.13,208.21,208.1,208.15,1198939.0,175.288,175.3554,175.2627,175.3048,1198939.0
2015-07-24 15:15:00,208.15,208.2,208.05,208.17,1359292.0,175.3048,175.3469,175.2206,175.3217,1359292.0
2015-07-24 15:20:00,208.17,208.24,208.05,208.06,1159416.0,175.3217,175.3806,175.2206,175.229,1159416.0
2015-07-24 15:25:00,208.07,208.16,207.8,207.83,1276236.0,175.2374,175.3132,175.01,175.0353,1276236.0
2015-07-24 15:30:00,207.84,207.94,207.74,207.86,1820943.0,175.0437,175.128,174.9595,175.0606,1820943.0
2015-07-24 15:35:00,207.86,207.87,207.73,207.74,1046302.0,175.0606,175.069,174.9511,174.9595,1046302.0
2015-07-24 15:40:00,207.74,207.85,207.7,207.83,1720280.0,174.9595,175.0522,174.9258,175.0353,1720280.0
2015-07-24 15:45:00,207.82,208.1,207.8,208.02,2596774.0,175.0269,175.2627,175.01,175.1953,2596774.0
2015-07-24 15:50:00,208.02,208.1,207.94,208.07,2718991.0,175.1953,175.2627,175.128,175.2374,2718991.0
2015-07-24 15:55:00,208.08,208.08,207.87,207.97,5164082.0,175.2459,175.2459,175.069,175.1532,5164082.0
2015-07-27 09:30:00,206.94,207.08,206.63,206.67,3955795.0,174.2858,174.4037,174.0247,174.0584,3955795.0
2015-07-27 09:35:00,206.67,206.67,206.35,206.46,3110336.0,174.0584,174.0584,173.7889,173.8815,3110336.0
2015-07-27 09:40:00,206.47,206.56,206.28,206.41,2874030.0,173.8899,173.9657,173.7299,173.8394,2874030.0
2015-07-27 09:45:00,206.41,206.59,206.26,206.58,3113407.0,173.8394,173.991,173.7131,173.9826,3113407.0
2015-07-27 09:50:00,206.58,206.89,206.5,206.84,2073880.0,173.9826,174.2436,173.9152,174.2015,2073880.0
2015-07-27 09:55:00,206.85,206.99,206.78,206.9,1792462.0,174.21,174.3279,174.151,174.2521,1792462.0
2015-07-27 10:00:00,206.9,206.9,206.5,206.53,1558798.0,174.2521,174.2521,173.9152,173.9404,1558798.0
2015-07-27 10:05:00,206.53,206.62,206.4,206.48,1834781.0,173.9404,174.0162,173.831,173.8983,1834781.0
2015-07-27 10:10:00,206.49,206.84,206.47,206.81,1371090.0,173.9068,174.2015,173.8899,174.1763,1371090.0
2015-07-27 10:15:00,206.82,207.14,206.78,207.14,1749229.0,174.1847,174.4542,174.151,174.4542,1749229.0
2015-07-27 10:20:00,207.13,207.16,206.75,206.79,1885093.0,174.4458,174.471,174.1257,174.1594,1885093.0
2015-07-27 10:25:00,206.78,206.97,206.68,206.91,870301.0,174.151,174.311,174.0668,174.2605,870301.0
2015-07-27 10:30:00,206.9,207.37,206.87,207.26,1482650.0,174.2521,174.6479,174.2268,174.5553,1482650.0
2015-07-27 10:35:00,207.26,207.51,207.2,207.48,2300424.0,174.5553,174.7658,174.5047,174.7405,2300424.0
2015-07-27 10:40:00,207.48,207.55,207.35,207.42,1682123.0,174.7405,174.7995,174.6311,174.69,1682123.0
2015-07-27 10:45:00,207.42,207.55,207.19,207.24,1044096.0,174.69,174.7995,174.4963,174.5384,1044096.0
2015-07-27 10:50:00,207.25,207.29,207.12,207.15,750222.0,174.5468,174.5805,174.4373,174.4626,750222.0
2015-07-27 10:55:00,207.16,207.25,207.09,207.16,887721.0,174.471,174.5468,174.4121,174.471,887721.0
2015-07-27 11:00:00,207.16,207.35,207.06,207.3,809372.0,174.471,174.6311,174.3868,174.5889,809372.0
2015-07-27 11:05:00,207.3,207.47,207.29,207.33,1023145.0,174.5889,174.7321,174.5805,174.6142,1023145.0
2015-07-27 11:10:00,207.33,207.37,207.02,207.03,1102305.0,174.6142,174.6479,174.3531,174.3615,1102305.0
2015-07-27 11:15:00,207.03,207.16,206.86,206.98,1383604.0,174.3615,174.471,174.2184,174.3194,1383604.0
2015-07-27 11:20:00,206.99,207.09,206.8,207.07,1000933.0,174.3279,174.4121,174.1678,174.3952,1000933.0
2015-07-27 11:25:00,207.06,207.21,206.93,206.93,710679.0,174.3868,174.5131,174.2773,174.2773,710679.0
2015-07-27 11:30:00,206.94,207.07,206.8,206.82,1034719.0,174.2858,174.3952,174.1678,174.1847,1034719.0
2015-07-27 11:35:00,206.82,206.94,206.75,206.9,686167.0,174.1847,174.2858,174.1257,174.2521,686167.0
2015-07-27 11:40:00,206.89,207.02,206.79,206.82,856035.0,174.2436,174.3531,174.1594,174.1847,856035.0
2015-07-27 11:45:00,206.82,207.0,206.75,206.92,985409.0,174.1847,174.3363,174.1257,174.2689,985409.0
2015-07-27 11:50:00,206.92,207.0,206.81,206.97,693744.0,174.2689,174.3363,174.1763,174.311,693744.0
2015-07-27 11:55:00,206.99,207.16,206.89,207.08,615799.0,174.3279,174.471,174.2436,174.4037,615799.0
2015-07-27 12:00:00,207.09,207.14,206.98,206.98,459088.0,174.4121,174.4542,174.3194,174.3194,459088.0
2015-07-27 12:05:00,206.99,207.04,206.83,206.91,462847.0,174.3279,174.37,174.1931,174.2605,462847.0
2015-07-27 12:10:00,206.92,206.97,206.78,206.8,698544.0,174.2689,174.311,174.151,174.1678,698544.0
2015-07-27 12:15:00,206.81,206.92,206.76,206.89,302287.0,174.1763,174.2689,174.1342,174.2436,302287.0
2015-07-27 12:20:00,206.89,207.03,206.87,206.99,522627.0,174.2436,174.3615,174.2268,174.3279,522627.0
2015-07-27 12:25:00,207.0,207.03,206.89,206.95,383268.0,174.3363,174.3615,174.2436,174.2942,383268.0
2015-07-27 12:30:00,206.95,207.01,206.85,206.88,242200.0,174.2942,174.3447,174.21,174.2352,242200.0
2015-07-27 12:35:00,206.88,206.97,206.85,206.92,588613.0,174.2352,174.311,174.21,174.2689,588613.0
2015-07-27 12:40:00,206.93,206.95,206.84,206.88,320473.0,174.2773,174.2942,174.2015,174.2352,320473.0
2015-07-27 12:45:00,206.88,206.92,206.77,206.78,403033.0,174.2352,174.2689,174.1426,174.151,403033.0
2015-07-27 12:50:00,206.77,206.81,206.66,206.68,913195.0,174.1426,174.1763,174.0499,174.0668,913195.0
2015-07-27 12:55:00,206.68,206.74,206.64,206.74,842767.0,174.0668,174.1173,174.0331,174.1173,842767.0
2015-07-27 13:00:00,206.73,206.8,206.71,206.76,628548.0,174.1089,174.1678,174.092,174.1342,628548.0
2015-07-27 13:05:00,206.76,206.88,206.74,206.84,614615.0,174.1342,174.2352,174.1173,174.2015,614615.0
2015-07-27 13:10:00,206.83,206.88,206.74,206.78,490338.0,174.1931,174.2352,174.1173,174.151,490338.0
2015-07-27 13:15:00,206.78,206.83,206.72,206.73,459198.0,174.151,174.1931,174.1005,174.1089,459198.0
2015-07-27 13:20:00,206.72,206.75,206.53,206.61,843622.0,174.1005,174.1257,173.9404,174.0078,843622.0
2015-07-27 13:25:00,206.6,206.7,206.57,206.66,451430.0,173.9994,174.0836,173.9741,174.0499,451430.0
2015-07-27 13:30:00,206.67,206.7,206.55,206.66,750398.0,174.0584,174.0836,173.9573,174.0499,750398.0
2015-07-27 13:35:00,206.65,206.69,206.5,206.61,847727.0,174.0415,174.0752,173.9152,174.0078,847727.0
2015-07-27 13:40:00,206.59,206.63,206.5,206.6,536729.0,173.991,174.0247,173.9152,173.9994,536729.0
2015-07-27 13:45:00,206.6,206.76,206.6,206.74,707511.0,173.9994,174.1342,173.9994,174.1173,707511.0
2015-07-27 13:50:00,206.74,206.92,206.72,206.91,748615.0,174.1173,174.2689,174.1005,174.2605,748615.0
2015-07-27 13:55:00,206.9,206.96,206.81,206.85,580469.0,174.2521,174.3026,174.1763,174.21,580469.0
2015-07-27 14:00:00,206.84,206.89,206.76,206.85,461293.0,174.2015,174.2436,174.1342,174.21,461293.0
2015-07-27 14:05:00,206.85,206.97,206.81,206.81,613592.0,174.21,174.311,174.1763,174.1763,613592.0
2015-07-27 14:10:00,206.81,206.88,206.75,206.84,501421.0,174.1763,174.2352,174.1257,174.2015,501421.0
2015-07-27 14:15:00,206.84,207.13,206.83,207.04,1704836.0,174.2015,174.4458,174.1931,174.37,1704836.0
2015-07-27 14:20:00,207.05,207.12,206.86,206.87,1004508.0,174.3784,174.4373,174.2184,174.2268,1004508.0
2015-07-27 14:25:00,206.87,206.95,206.83,206.88,981342.0,174.2268,174.2942,174.1931,174.2352,981342.0
2015-07-27 14:30:00,206.89,206.93,206.68,206.77,776419.0,174.2436,174.2773,174.0668,174.1426,776419.0
2015-07-27 14:35:00,206.76,206.94,206.7,206.92,1083776.0,174.1342,174.2858,174.0836,174.2689,1083776.0
2015-07-27 14:40:00,206.92,207.01,206.8,206.81,1111016.0,174.2689,174.3447,174.1678,174.1763,1111016.0
2015-07-27 14:45:00,206.8,206.95,206.78,206.86,612730.0,174.1678,174.2942,174.151,174.2184,612730.0
2015-07-27 14:50:00,206.86,206.91,206.75,206.77,668465.0,174.2184,174.2605,174.1257,174.1426,668465.0
2015-07-27 14:55:00,206.77,206.86,206.7,206.83,847582.0,174.1426,174.2184,174.0836,174.1931,847582.0
2015-07-27 15:00:00,206.82,206.83,206.62,206.64,1182414.0,174.1847,174.1931,174.0162,174.0331,1182414.0
2015-07-27 15:05:00,206.63,206.74,206.59,206.65,1116613.0,174.0247,174.1173,173.991,174.0415,1116613.0
2015-07-27 15:10:00,206.65,206.75,206.64,206.75,916665.0,174.0415,174.1257,174.0331,174.1257,916665.0
2015-07-27 15:15:00,206.74,206.76,206.55,206.6,1355055.0,174.1173,174.1342,173.9573,173.9994,1355055.0
2015-07-27 15:20:00,206.6,206.71,206.59,206.68,1561412.0,173.9994,174.092,173.991,174.0668,1561412.0
2015-07-27 15:25:00,206.67,206.69,206.49,206.52,1926930.0,174.0584,174.0752,173.9068,173.932,1926930.0
2015-07-27 15:30:00,206.53,206.56,206.38,206.5,1560726.0,173.9404,173.9657,173.8141,173.9152,1560726.0
2015-07-27 15:35:00,206.5,206.53,206.4,206.47,1522418.0,173.9152,173.9404,173.831,173.8899,1522418.0
2015-07-27 15:40:00,206.46,206.48,206.35,206.38,2355574.0,173.8815,173.8983,173.7889,173.8141,2355574.0
2015-07-27 15:45:00,206.37,206.53,206.31,206.53,3280851.0,173.8057,173.9404,173.7552,173.9404,3280851.0
2015-07-27 15:50:00,206.52,206.52,206.38,206.44,2864394.0,173.932,173.932,173.8141,173.8646,2864394.0
2015-07-27 15:55:00,206.43,206.82,206.4,206.76,9163087.0,173.8562,174.1847,173.831,174.1342,9163087.0
2015-07-28 09:30:00,207.78,207.84,207.42,207.44,2517823.0,174.9932,175.0437,174.69,174.7069,2517823.0
2015-07-28 09:35:00,207.44,207.59,207.28,207.37,2600120.0,174.7069,174.8332,174.5721,174.6479,2600120.0
2015-07-28 09:40:00,207.36,207.45,207.15,207.39,2216050.0,174.6395,174.7153,174.4626,174.6647,2216050.0
2015-07-28 09:45:00,207.4,207.41,207.11,207.15,2334249.0,174.6732,174.6816,174.4289,174.4626,2334249.0
2015-07-28 09:50:00,207.15,207.45,206.95,207.43,2814287.0,174.4626,174.7153,174.2942,174.6984,2814287.0
2015-07-28 09:55:00,207.43,207.54,207.33,207.54,1065995.0,174.6984,174.7911,174.6142,174.7911,1065995.0
2015-07-28 10:00:00,207.54,207.54,207.24,207.31,2349179.0,174.7911,174.7911,174.5384,174.5974,2349179.0
2015-07-28 10:05:00,207.32,207.33,207.0,207.09,2237654.0,174.6058,174.6142,174.3363,174.4121,2237654.0
2015-07-28 10:10:00,207.1,207.33,207.07,207.3,1844773.0,174.4205,174.6142,174.3952,174.5889,1844773.0
2015-07-28 10:15:00,207.3,207.32,206.95,206.96,1742521.0,174.5889,174.6058,174.2942,174.3026,1742521.0
2015-07-28 10:20:00,206.97,207.13,206.87,207.07,1512507.0,174.311,174.4458,174.2268,174.3952,1512507.0
2015-07-28 10:25:00,207.06,207.08,206.8,206.9,1655958.0,174.3868,174.4037,174.1678,174.2521,1655958.0
2015-07-28 10:30:00,206.9,207.14,206.87,207.06,1215332.0,174.2521,174.4542,174.2268,174.3868,1215332.0
2015-07-28 10:35:00,207.06,207.23,207.02,207.17,1035760.0,174.3868,174.53,174.3531,174.4795,1035760.0
2015-07-28 10:40:00,207.17,207.44,207.16,207.44,1740414.0,174.4795,174.7069,174.471,174.7069,1740414.0
2015-07-28 10:45:00,207.44,207.5,207.35,207.37,1340606.0,174.7069,174.7574,174.6311,174.6479,1340606.0
2015-07-28 10:50:00,207.37,207.64,207.33,207.63,1873111.0,174.6479,174.8753,174.6142,174.8669,1873111.0
2015-07-28 10:55:00,207.64,207.79,207.6,207.76,1792879.0,174.8753,175.0016,174.8416,174.9764,1792879.0
2015-07-28 11:00:00,207.77,207.84,207.72,207.84,1693740.0,174.9848,175.0437,174.9427,175.0437,1693740.0
2015-07-28 11:05:00,207.84,207.91,207.76,207.82,1437909.0,175.0437,175.1027,174.9764,175.0269,1437909.0
2015-07-28 11:10:00,207.82,207.99,207.81,207.89,1307839.0,175.0269,175.1701,175.0185,175.0858,1307839.0
2015-07-28 11:15:00,207.9,207.92,207.78,207.82,1026583.0,175.0943,175.1111,174.9932,175.0269,1026583.0
2015-07-28 11:20:00,207.83,207.84,207.7,207.79,957120.0,175.0353,175.0437,174.9258,175.0016,957120.0
2015-07-28 11:25:00,207.78,208.04,207.77,208.03,809308.0,174.9932,175.2122,174.9848,175.2038,809308.0
2015-07-28 11:30:00,208.04,208.18,208.02,208.08,1591555.0,175.2122,175.3301,175.1953,175.2459,1591555.0
2015-07-28 11:35:00,208.07,208.12,208.03,208.09,571892.0,175.2374,175.2796,175.2038,175.2543,571892.0
2015-07-28 11:40:00,208.08,208.21,208.07,208.16,742992.0,175.2459,175.3554,175.2374,175.3132,742992.0
2015-07-28 11:45:00,208.16,208.28,208.14,208.25,913409.0,175.3132,175.4143,175.2964,175.389,913409.0
2015-07-28 11:50:00,208.26,208.27,208.17,208.19,604005.0,175.3975,175.4059,175.3217,175.3385,604005.0
2015-07-28 11:55:00,208.19,208.24,208.14,208.24,590668.0,175.3385,175.3806,175.2964,175.3806,590668.0
2015-07-28 12:00:00,208.24,208.39,208.23,208.34,976895.0,175.3806,175.5069,175.3722,175.4648,976895.0
2015-07-28 12:05:00,208.33,208.46,208.33,208.38,913774.0,175.4564,175.5659,175.4564,175.4985,913774.0
2015-07-28 12:10:00,208.37,208.41,208.3,208.31,789210.0,175.4901,175.5238,175.4311,175.4396,789210.0
2015-07-28 12:15:00,208.32,208.57,208.31,208.52,1217881.0,175.448,175.6585,175.4396,175.6164,1217881.0
2015-07-28 12:20:00,208.53,208.62,208.53,208.6,885752.0,175.6249,175.7007,175.6249,175.6838,885752.0
2015-07-28 12:25:00,208.6,208.66,208.54,208.65,691211.0,175.6838,175.7343,175.6333,175.7259,691211.0
2015-07-28 12:30:00,208.65,208.69,208.56,208.59,844962.0,175.7259,175.7596,175.6501,175.6754,844962.0
2015-07-28 12:35:00,208.59,208.61,208.49,208.52,754230.0,175.6754,175.6922,175.5912,175.6164,754230.0
2015-07-28 12:40:00,208.52,208.6,208.5,208.59,356118.0,175.6164,175.6838,175.5996,175.6754,356118.0
2015-07-28 12:45:00,208.59,208.66,208.56,208.61,819533.0,175.6754,175.7343,175.6501,175.6922,819533.0
2015-07-28 12:50:00,208.62,208.66,208.57,208.66,564447.0,175.7007,175.7343,175.6585,175.7343,564447.0
2015-07-28 12:55:00,208.66,208.68,208.57,208.59,729792.0,175.7343,175.7512,175.6585,175.6754,729792.0
2015-07-28 13:00:00,208.58,208.63,208.55,208.63,953078.0,175.667,175.7091,175.6417,175.7091,953078.0
2015-07-28 13:05:00,208.64,208.9,208.63,208.87,1369775.0,175.7175,175.9365,175.7091,175.9112,1369775.0
2015-07-28 13:10:00,208.87,208.95,208.85,208.94,738902.0,175.9112,175.9786,175.8944,175.9702,738902.0
2015-07-28 13:15:00,208.94,209.02,208.92,208.96,1226941.0,175.9702,176.0375,175.9533,175.987,1226941.0
2015-07-28 13:20:00,208.96,209.08,208.95,209.06,1144483.0,175.987,176.0881,175.9786,176.0712,1144483.0
2015-07-28 13:25:00,209.05,209.13,209.03,209.04,915883.0,176.0628,176.1302,176.046,176.0544,915883.0
2015-07-28 13:30:00,209.05,209.06,208.89,208.91,842560.0,176.0628,176.0712,175.928,175.9449,842560.0
2015-07-28 13:35:00,208.9,208.98,208.84,208.97,793379.0,175.9365,176.0038,175.8859,175.9954,793379.0
2015-07-28 13:40:00,208.96,209.05,208.96,209.01,611525.0,175.987,176.0628,175.987,176.0291,611525.0
2015-07-28 13:45:00,209.0,209.07,208.96,209.06,506553.0,176.0207,176.0796,175.987,176.0712,506553.0
2015-07-28 13:50:00,209.06,209.1,209.03,209.09,615791.0,176.0712,176.1049,176.046,176.0965,615791.0
2015-07-28 13:55:00,209.09,209.22,209.08,209.18,924703.0,176.0965,176.206,176.0881,176.1723,924703.0
2015-07-28 14:00:00,209.18,209.24,209.11,209.24,763971.0,176.1723,176.2228,176.1133,176.2228,763971.0
2015-07-28 14:05:00,209.24,209.4,209.22,209.4,1342722.0,176.2228,176.3576,176.206,176.3576,1342722.0
2015-07-28 14:10:00,209.4,209.42,209.31,209.42,918439.0,176.3576,176.3744,176.2818,176.3744,918439.0
2015-07-28 14:15:00,209.42,209.5,209.39,209.41,1258457.0,176.3744,176.4418,176.3492,176.366,1258457.0
2015-07-28 14:20:00,209.41,209.48,209.41,209.46,1144872.0,176.366,176.4249,176.366,176.4081,1144872.0
2015-07-28 14:25:00,209.47,209.5,209.41,209.42,1033705.0,176.4165,176.4418,176.366,176.3744,1033705.0
2015-07-28 14:30:00,209.42,209.44,209.24,209.28,1093628.0,176.3744,176.3913,176.2228,176.2565,1093628.0
2015-07-28 14:35:00,209.28,209.29,209.16,209.17,1012232.0,176.2565,176.2649,176.1554,176.1639,1012232.0
2015-07-28 14:40:00,209.18,209.25,209.16,209.21,1004029.0,176.1723,176.2312,176.1554,176.1976,1004029.0
2015-07-28 14:45:00,209.21,209.28,209.16,209.25,898369.0,176.1976,176.2565,176.1554,176.2312,898369.0
2015-07-28 14:50:00,209.25,209.33,209.23,209.3,614665.0,176.2312,176.2986,176.2144,176.2734,614665.0
2015-07-28 14:55:00,209.3,209.44,209.27,209.43,602625.0,176.2734,176.3913,176.2481,176.3828,602625.0
2015-07-28 15:00:00,209.43,209.44,209.22,209.27,808432.0,176.3828,176.3913,176.206,176.2481,808432.0
2015-07-28 15:05:00,209.27,209.28,209.19,209.25,830194.0,176.2481,176.2565,176.1807,176.2312,830194.0
2015-07-28 15:10:00,209.24,209.29,209.18,209.19,1314688.0,176.2228,176.2649,176.1723,176.1807,1314688.0
2015-07-28 15:15:00,209.19,209.36,209.16,209.35,1295887.0,176.1807,176.3239,176.1554,176.3155,1295887.0
2015-07-28 15:20:00,209.34,209.35,209.18,209.19,970923.0,176.307,176.3155,176.1723,176.1807,970923.0
2015-07-28 15:25:00,209.19,209.23,209.09,209.11,1134777.0,176.1807,176.2144,176.0965,176.1133,1134777.0
2015-07-28 15:30:00,209.11,209.25,209.09,209.23,1311754.0,176.1133,176.2312,176.0965,176.2144,1311754.0
2015-07-28 15:35:00,209.23,209.3,209.21,209.24,1475909.0,176.2144,176.2734,176.1976,176.2228,1475909.0
2015-07-28 15:40:00,209.24,209.35,209.2,209.35,1571598.0,176.2228,176.3155,176.1891,176.3155,1571598.0
2015-07-28 15:45:00,209.34,209.37,209.27,209.28,2357677.0,176.307,176.3323,176.2481,176.2565,2357677.0
2015-07-28 15:50:00,209.28,209.29,209.18,209.28,2408948.0,176.2565,176.2649,176.1723,176.2565,2408948.0
2015-07-28 15:55:00,209.27,209.31,209.17,209.3,4505797.0,176.2481,176.2818,176.1639,176.2734,4505797.0
2015-07-29 09:30:00,209.48,209.69,209.31,209.66,2159977.0,176.4249,176.6018,176.2818,176.5765,2159977.0
2015-07-29 09:35:00,209.65,209.72,209.4,209.7,1117853.0,176.5681,176.6271,176.3576,176.6102,1117853.0
2015-07-29 09:40:00,209.7,209.78,209.59,209.64,2303742.0,176.6102,176.6776,176.5176,176.5597,2303742.0
2015-07-29 09:45:00,209.65,209.67,209.43,209.49,1051293.0,176.5681,176.585,176.3828,176.4334,1051293.0
2015-07-29 09:50:00,209.48,209.59,209.35,209.58,772418.0,176.4249,176.5176,176.3155,176.5092,772418.0
2015-07-29 09:55:00,209.59,209.69,209.57,209.63,479504.0,176.5176,176.6018,176.5007,176.5513,479504.0
2015-07-29 10:00:00,209.63,209.65,209.46,209.55,862689.0,176.5513,176.5681,176.4081,176.4839,862689.0
2015-07-29 10:05:00,209.54,209.72,209.43,209.65,1024630.0,176.4755,176.6271,176.3828,176.5681,1024630.0
2015-07-29 10:10:00,209.65,209.7,209.5,209.51,787203.0,176.5681,176.6102,176.4418,176.4502,787203.0
2015-07-29 10:15:00,209.52,209.77,209.46,209.74,892645.0,176.4586,176.6692,176.4081,176.6439,892645.0
2015-07-29 10:20:00,209.75,209.9,209.73,209.76,1093197.0,176.6523,176.7787,176.6355,176.6608,1093197.0
2015-07-29 10:25:00,209.77,209.84,209.65,209.71,1465200.0,176.6692,176.7281,176.5681,176.6187,1465200.0
2015-07-29 10:30:00,209.71,209.95,209.71,209.92,1470067.0,176.6187,176.8208,176.6187,176.7955,1470067.0
2015-07-29 10:35:00,209.92,210.05,209.91,210.04,1628126.0,176.7955,176.905,176.7871,176.8966,1628126.0
2015-07-29 10:40:00,210.03,210.17,210.03,210.15,1443664.0,176.8882,177.0061,176.8882,176.9892,1443664.0
2015-07-29 10:45:00,210.15,210.18,210.09,210.18,802918.0,176.9892,177.0145,176.9387,177.0145,802918.0
2015-07-29 10:50:00,210.18,210.25,210.15,210.22,1147308.0,177.0145,177.0734,176.9892,177.0482,1147308.0
2015-07-29 10:55:00,210.22,210.23,210.05,210.09,832868.0,177.0482,177.0566,176.905,176.9387,832868.0
2015-07-29 11:00:00,210.09,210.12,209.92,210.04,1297745.0,176.9387,176.964,176.7955,176.8966,1297745.0
2015-07-29 11:05:00,210.05,210.14,209.95,210.07,883688.0,176.905,176.9808,176.8208,176.9218,883688.0
2015-07-29 11:10:00,210.07,210.17,210.04,210.14,468549.0,176.9218,177.0061,176.8966,176.9808,468549.0
2015-07-29 11:15:00,210.17,210.26,210.12,210.23,597421.0,177.0061,177.0819,176.964,177.0566,597421.0
2015-07-29 11:20:00,210.23,210.44,210.22,210.34,1523466.0,177.0566,177.2335,177.0482,177.1492,1523466.0
2015-07-29 11:25:00,210.34,210.39,210.24,210.28,760834.0,177.1492,177.1914,177.065,177.0987,760834.0
2015-07-29 11:30:00,210.28,210.41,210.27,210.38,765642.0,177.0987,177.2082,177.0903,177.1829,765642.0
2015-07-29 11:35:00,210.39,210.47,210.35,210.43,698243.0,177.1914,177.2587,177.1577,177.225,698243.0
2015-07-29 11:40:00,210.44,210.5,210.4,210.41,610319.0,177.2335,177.284,177.1998,177.2082,610319.0
2015-07-29 11:45:00,210.42,210.45,210.38,210.41,402286.0,177.2166,177.2419,177.1829,177.2082,402286.0
2015-07-29 11:50:00,210.42,210.44,210.35,210.43,580122.0,177.2166,177.2335,177.1577,177.225,580122.0
2015-07-29 11:55:00,210.42,210.46,210.35,210.45,685690.0,177.2166,177.2503,177.1577,177.2419,685690.0
2015-07-29 12:00:00,210.44,210.47,210.32,210.36,511992.0,177.2335,177.2587,177.1324,177.1661,511992.0
2015-07-29 12:05:00,210.37,210.38,210.24,210.26,886049.0,177.1745,177.1829,177.065,177.0819,886049.0
2015-07-29 12:10:00,210.25,210.32,210.24,210.28,454518.0,177.0734,177.1324,177.065,177.0987,454518.0
2015-07-29 12:15:00,210.28,210.3,210.19,210.25,432323.0,177.0987,177.1156,177.0229,177.0734,432323.0
2015-07-29 12:20:00,210.25,210.25,210.14,210.17,518190.0,177.0734,177.0734,176.9808,177.0061,518190.0
2015-07-29 12:25:00,210.18,210.27,210.17,210.27,349453.0,177.0145,177.0903,177.0061,177.0903,349453.0
2015-07-29 12:30:00,210.27,210.31,210.26,210.26,308250.0,177.0903,177.124,177.0819,177.0819,308250.0
2015-07-29 12:35:00,210.27,210.27,210.11,210.22,649118.0,177.0903,177.0903,176.9555,177.0482,649118.0
2015-07-29 12:40:00,210.21,210.25,210.1,210.18,374155.0,177.0398,177.0734,176.9471,177.0145,374155.0
2015-07-29 12:45:00,210.18,210.31,210.18,210.28,450412.0,177.0145,177.124,177.0145,177.0987,450412.0
2015-07-29 12:50:00,210.28,210.38,210.23,210.25,788716.0,177.0987,177.1829,177.0566,177.0734,788716.0
2015-07-29 12:55:00,210.25,210.3,210.15,210.24,632862.0,177.0734,177.1156,176.9892,177.065,632862.0
2015-07-29 13:00:00,210.23,210.28,210.18,210.19,433497.0,177.0566,177.0987,177.0145,177.0229,433497.0
2015-07-29 13:05:00,210.2,210.31,210.19,210.19,507990.0,177.0313,177.124,177.0229,177.0229,507990.0
2015-07-29 13:10:00,210.19,210.29,210.18,210.28,352373.0,177.0229,177.1071,177.0145,177.0987,352373.0
2015-07-29 13:15:00,210.27,210.33,210.23,210.29,412182.0,177.0903,177.1408,177.0566,177.1071,412182.0
2015-07-29 13:20:00,210.29,210.3,210.22,210.26,274470.0,177.1071,177.1156,177.0482,177.0819,274470.0
2015-07-29 13:25:00,210.27,210.3,210.22,210.24,199735.0,177.0903,177.1156,177.0482,177.065,199735.0
2015-07-29 13:30:00,210.24,210.3,210.21,210.29,283702.0,177.065,177.1156,177.0398,177.1071,283702.0
2015-07-29 13:35:00,210.28,210.31,210.24,210.28,272687.0,177.0987,177.124,177.065,177.0987,272687.0
2015-07-29 13:40:00,210.28,210.33,210.27,210.3,340114.0,177.0987,177.1408,177.0903,177.1156,340114.0
2015-07-29 13:45:00,210.3,210.31,210.15,210.19,907164.0,177.1156,177.124,176.9892,177.0229,907164.0
2015-07-29 13:50:00,210.19,210.23,210.13,210.18,501610.0,177.0229,177.0566,176.9724,177.0145,501610.0
2015-07-29 13:55:00,210.17,210.23,210.15,210.17,566157.0,177.0061,177.0566,176.9892,177.0061,566157.0
2015-07-29 14:00:00,210.18,210.84,209.79,209.89,6508117.0,177.0145,177.5703,176.686,176.7703,6508117.0
2015-07-29 14:05:00,209.88,210.33,209.87,210.06,3240022.0,176.7618,177.1408,176.7534,176.9134,3240022.0
2015-07-29 14:10:00,210.08,210.42,210.0,210.28,1812596.0,176.9303,177.2166,176.8629,177.0987,1812596.0
2015-07-29 14:15:00,210.27,210.58,210.25,210.56,1513571.0,177.0903,177.3514,177.0734,177.3345,1513571.0
2015-07-29 14:20:00,210.56,210.63,210.27,210.35,1636304.0,177.3345,177.3935,177.0903,177.1577,1636304.0
2015-07-29 14:25:00,210.34,210.4,210.21,210.36,895692.0,177.1492,177.1998,177.0398,177.1661,895692.0
2015-07-29 14:30:00,210.36,210.51,210.34,210.49,686631.0,177.1661,177.2924,177.1492,177.2756,686631.0
2015-07-29 14:35:00,210.5,210.56,210.36,210.55,752950.0,177.284,177.3345,177.1661,177.3261,752950.0
2015-07-29 14:40:00,210.55,210.73,210.54,210.68,1631096.0,177.3261,177.4777,177.3177,177.4356,1631096.0
2015-07-29 14:45:00,210.68,210.91,210.61,210.85,1749181.0,177.4356,177.6293,177.3766,177.5788,1749181.0
2015-07-29 14:50:00,210.85,210.98,210.82,210.87,1218932.0,177.5788,177.6883,177.5535,177.5956,1218932.0
2015-07-29 14:55:00,210.86,211.04,210.84,210.9,1230703.0,177.5872,177.7388,177.5703,177.6209,1230703.0
2015-07-29 15:00:00,210.91,210.93,210.76,210.82,1282440.0,177.6293,177.6461,177.503,177.5535,1282440.0
2015-07-29 15:05:00,210.82,210.88,210.67,210.68,1139283.0,177.5535,177.604,177.4272,177.4356,1139283.0
2015-07-29 15:10:00,210.67,210.86,210.66,210.78,1622718.0,177.4272,177.5872,177.4188,177.5198,1622718.0
2015-07-29 15:15:00,210.79,210.82,210.66,210.68,1430615.0,177.5282,177.5535,177.4188,177.4356,1430615.0
2015-07-29 15:20:00,210.68,210.85,210.67,210.85,1173254.0,177.4356,177.5788,177.4272,177.5788,1173254.0
2015-07-29 15:25:00,210.85,210.95,210.77,210.84,1843984.0,177.5788,177.663,177.5114,177.5703,1843984.0
2015-07-29 15:30:00,210.85,210.87,210.51,210.59,2471135.0,177.5788,177.5956,177.2924,177.3598,2471135.0
2015-07-29 15:35:00,210.6,210.76,210.54,210.73,1512865.0,177.3682,177.503,177.3177,177.4777,1512865.0
2015-07-29 15:40:00,210.72,210.9,210.72,210.9,1594955.0,177.4693,177.6209,177.4693,177.6209,1594955.0
2015-07-29 15:45:00,210.9,210.95,210.8,210.82,1633627.0,177.6209,177.663,177.5367,177.5535,1633627.0
2015-07-29 15:50:00,210.82,210.89,210.79,210.87,2093294.0,177.5535,177.6125,177.5282,177.5956,2093294.0
2015-07-29 15:55:00,210.87,210.93,210.7,210.74,5194827.0,177.5956,177.6461,177.4524,177.4861,5194827.0
2015-07-30 09:30:00,210.16,210.47,210.11,210.21,2157397.0,176.9976,177.2587,176.9555,177.0398,2157397.0
2015-07-30 09:35:00,210.21,210.38,209.9,209.93,1779610.0,177.0398,177.1829,176.7787,176.8039,1779610.0
2015-07-30 09:40:00,209.93,209.98,209.61,209.77,2283502.0,176.8039,176.8461,176.5344,176.6692,2283502.0
2015-07-30 09:45:00,209.78,209.82,209.42,209.49,1951570.0,176.6776,176.7113,176.3744,176.4334,1951570.0
2015-07-30 09:50:00,209.49,209.76,209.42,209.7,1707139.0,176.4334,176.6608,176.3744,176.6102,1707139.0
2015-07-30 09:55:00,209.7,209.75,209.55,209.58,795842.0,176.6102,176.6523,176.4839,176.5092,795842.0
2015-07-30 10:00:00,209.58,209.8,209.45,209.79,1196314.0,176.5092,176.6945,176.3997,176.686,1196314.0
2015-07-30 10:05:00,209.78,209.92,209.76,209.78,1199160.0,176.6776,176.7955,176.6608,176.6776,1199160.0
2015-07-30 10:10:00,209.78,210.0,209.71,209.97,1234033.0,176.6776,176.8629,176.6187,176.8376,1234033.0
2015-07-30 10:15:00,209.96,210.03,209.88,209.93,912062.0,176.8292,176.8882,176.7618,176.8039,912062.0
2015-07-30 10:20:00,209.93,210.07,209.91,209.97,959597.0,176.8039,176.9218,176.7871,176.8376,959597.0
2015-07-30 10:25:00,209.97,210.09,209.9,210.08,966198.0,176.8376,176.9387,176.7787,176.9303,966198.0
2015-07-30 10:30:00,210.08,210.32,210.06,210.08,1754577.0,176.9303,177.1324,176.9134,176.9303,1754577.0
2015-07-30 10:35:00,210.07,210.15,209.92,209.99,677073.0,176.9218,176.9892,176.7955,176.8545,677073.0
2015-07-30 10:40:00,209.98,210.12,209.88,210.08,918016.0,176.8461,176.964,176.7618,176.9303,918016.0
2015-07-30 10:45:00,210.07,210.19,209.99,210.02,710580.0,176.9218,177.0229,176.8545,176.8797,710580.0
2015-07-30 10:50:00,210.02,210.07,209.88,210.03,505007.0,176.8797,176.9218,176.7618,176.8882,505007.0
2015-07-30 10:55:00,210.04,210.06,209.74,209.81,1016514.0,176.8966,176.9134,176.6439,176.7029,1016514.0
2015-07-30 11:00:00,209.8,209.89,209.7,209.84,674566.0,176.6945,176.7703,176.6102,176.7281,674566.0
2015-07-30 11:05:00,209.84,209.87,209.62,209.78,957569.0,176.7281,176.7534,176.5429,176.6776,957569.0
2015-07-30 11:10:00,209.77,210.04,209.75,209.99,776223.0,176.6692,176.8966,176.6523,176.8545,776223.0
2015-07-30 11:15:00,210.0,210.2,210.0,210.07,793360.0,176.8629,177.0313,176.8629,176.9218,793360.0
2015-07-30 11:20:00,210.07,210.32,210.07,210.3,1256952.0,176.9218,177.1324,176.9218,177.1156,1256952.0
2015-07-30 11:25:00,210.3,210.44,210.24,210.27,1920414.0,177.1156,177.2335,177.065,177.0903,1920414.0
2015-07-30 11:30:00,210.27,210.4,210.26,210.38,780774.0,177.0903,177.1998,177.0819,177.1829,780774.0
2015-07-30 11:35:00,210.37,210.42,210.31,210.4,601788.0,177.1745,177.2166,177.124,177.1998,601788.0
2015-07-30 11:40:00,210.39,210.48,210.35,210.47,836821.0,177.1914,177.2672,177.1577,177.2587,836821.0
2015-07-30 11:45:00,210.47,210.68,210.47,210.54,1676158.0,177.2587,177.4356,177.2587,177.3177,1676158.0
2015-07-30 11:50:00,210.54,210.62,210.48,210.51,1104959.0,177.3177,177.3851,177.2672,177.2924,1104959.0
2015-07-30 11:55:00,210.5,210.58,210.46,210.56,532168.0,177.284,177.3514,177.2503,177.3345,532168.0
2015-07-30 12:00:00,210.55,210.67,210.55,210.62,633059.0,177.3261,177.4272,177.3261,177.3851,633059.0
2015-07-30 12:05:00,210.62,210.62,210.49,210.53,593723.0,177.3851,177.3851,177.2756,177.3093,593723.0
2015-07-30 12:10:00,210.53,210.61,210.45,210.54,519491.0,177.3093,177.3766,177.2419,177.3177,519491.0
2015-07-30 12:15:00,210.55,210.7,210.49,210.63,771049.0,177.3261,177.4524,177.2756,177.3935,771049.0
2015-07-30 12:20:00,210.64,210.7,210.59,210.7,302957.0,177.4019,177.4524,177.3598,177.4524,302957.0
2015-07-30 12:25:00,210.69,210.75,210.65,210.65,574627.0,177.444,177.4945,177.4103,177.4103,574627.0
2015-07-30 12:30:00,210.66,210.71,210.58,210.59,513667.0,177.4188,177.4609,177.3514,177.3598,513667.0
2015-07-30 12:35:00,210.58,210.59,210.51,210.57,516891.0,177.3514,177.3598,177.2924,177.343,516891.0
2015-07-30 12:40:00,210.56,210.69,210.56,210.66,375920.0,177.3345,177.444,177.3345,177.4188,375920.0
2015-07-30 12:45:00,210.67,210.75,210.64,210.71,297888.0,177.4272,177.4945,177.4019,177.4609,297888.0
2015-07-30 12:50:00,210.72,210.82,210.71,210.74,442124.0,177.4693,177.5535,177.4609,177.4861,442124.0
2015-07-30 12:55:00,210.75,210.82,210.74,210.81,295187.0,177.4945,177.5535,177.4861,177.5451,295187.0
2015-07-30 13:00:00,210.81,210.9,210.75,210.76,1272452.0,177.5451,177.6209,177.4945,177.503,1272452.0
2015-07-30 13:05:00,210.76,210.78,210.65,210.76,598052.0,177.503,177.5198,177.4103,177.503,598052.0
2015-07-30 13:10:00,210.76,210.81,210.73,210.78,465948.0,177.503,177.5451,177.4777,177.5198,465948.0
2015-07-30 13:15:00,210.79,210.91,210.78,210.87,579073.0,177.5282,177.6293,177.5198,177.5956,579073.0
2015-07-30 13:20:00,210.88,210.89,210.69,210.71,574797.0,177.604,177.6125,177.444,177.4609,574797.0
2015-07-30 13:25:00,210.71,210.78,210.68,210.76,443102.0,177.4609,177.5198,177.4356,177.503,443102.0
2015-07-30 13:30:00,210.77,210.85,210.6,210.61,682077.0,177.5114,177.5788,177.3682,177.3766,682077.0
2015-07-30 13:35:00,210.61,210.69,210.56,210.57,599347.0,177.3766,177.444,177.3345,177.343,599347.0
2015-07-30 13:40:00,210.56,210.67,210.51,210.61,659230.0,177.3345,177.4272,177.2924,177.3766,659230.0
2015-07-30 13:45:00,210.62,210.65,210.53,210.64,495644.0,177.3851,177.4103,177.3093,177.4019,495644.0
2015-07-30 13:50:00,210.64,210.74,210.64,210.66,356979.0,177.4019,177.4861,177.4019,177.4188,356979.0
2015-07-30 13:55:00,210.65,210.67,210.55,210.62,369879.0,177.4103,177.4272,177.3261,177.3851,369879.0
2015-07-30 14:00:00,210.62,210.8,210.61,210.72,508443.0,177.3851,177.5367,177.3766,177.4693,508443.0
2015-07-30 14:05:00,210.71,210.72,210.58,210.59,568772.0,177.4609,177.4693,177.3514,177.3598,568772.0
2015-07-30 14:10:00,210.6,210.71,210.59,210.65,499703.0,177.3682,177.4609,177.3598,177.4103,499703.0
2015-07-30 14:15:00,210.65,210.69,210.59,210.62,487281.0,177.4103,177.444,177.3598,177.3851,487281.0
2015-07-30 14:20:00,210.62,210.73,210.6,210.63,538419.0,177.3851,177.4777,177.3682,177.3935,538419.0
2015-07-30 14:25:00,210.63,210.73,210.62,210.66,386271.0,177.3935,177.4777,177.3851,177.4188,386271.0
2015-07-30 14:30:00,210.66,210.71,210.53,210.56,427550.0,177.4188,177.4609,177.3093,177.3345,427550.0
2015-07-30 14:35:00,210.56,210.63,210.54,210.59,353096.0,177.3345,177.3935,177.3177,177.3598,353096.0
2015-07-30 14:40:00,210.6,210.73,210.57,210.7,410631.0,177.3682,177.4777,177.343,177.4524,410631.0
2015-07-30 14:45:00,210.7,210.85,210.66,210.79,562023.0,177.4524,177.5788,177.4188,177.5282,562023.0
2015-07-30 14:50:00,210.78,210.88,210.78,210.81,700872.0,177.5198,177.604,177.5198,177.5451,700872.0
2015-07-30 14:55:00,210.8,210.88,210.79,210.86,393794.0,177.5367,177.604,177.5282,177.5872,393794.0
2015-07-30 15:00:00,210.86,210.97,210.85,210.93,1093967.0,177.5872,177.6798,177.5788,177.6461,1093967.0
2015-07-30 15:05:00,210.93,210.99,210.83,210.88,789409.0,177.6461,177.6967,177.5619,177.604,789409.0
2015-07-30 15:10:00,210.89,210.9,210.81,210.86,400969.0,177.6125,177.6209,177.5451,177.5872,400969.0
2015-07-30 15:15:00,210.86,210.9,210.83,210.89,305120.0,177.5872,177.6209,177.5619,177.6125,305120.0
2015-07-30 15:20:00,210.89,210.93,210.85,210.86,734828.0,177.6125,177.6461,177.5788,177.5872,734828.0
2015-07-30 15:25:00,210.87,211.02,210.86,210.99,2247511.0,177.5956,177.7219,177.5872,177.6967,2247511.0
2015-07-30 15:30:00,210.98,211.0,210.92,210.94,1002583.0,177.6883,177.7051,177.6377,177.6546,1002583.0
2015-07-30 15:35:00,210.94,210.95,210.77,210.87,1208123.0,177.6546,177.663,177.5114,177.5956,1208123.0
2015-07-30 15:40:00,210.87,210.97,210.85,210.89,1036807.0,177.5956,177.6798,177.5788,177.6125,1036807.0
2015-07-30 15:45:00,210.89,210.95,210.85,210.95,1254240.0,177.6125,177.663,177.5788,177.663,1254240.0
2015-07-30 15:50:00,210.95,211.0,210.86,211.0,1817505.0,177.663,177.7051,177.5872,177.7051,1817505.0
2015-07-30 15:55:00,211.0,211.0,210.78,210.78,5668829.0,177.7051,177.7051,177.5198,177.5198,5668829.0
2015-07-31 09:30:00,211.42,211.45,211.0,211.1,2558848.0,178.0588,178.0841,177.7051,177.7893,2558848.0
2015-07-31 09:35:00,211.11,211.12,210.76,210.77,1849426.0,177.7977,177.8062,177.503,177.5114,1849426.0
2015-07-31 09:40:00,210.76,210.85,210.62,210.72,1724004.0,177.503,177.5788,177.3851,177.4693,1724004.0
2015-07-31 09:45:00,210.72,210.91,210.51,210.57,1709370.0,177.4693,177.6293,177.2924,177.343,1709370.0
2015-07-31 09:50:00,210.59,210.78,210.56,210.7,1237581.0,177.3598,177.5198,177.3345,177.4524,1237581.0
2015-07-31 09:55:00,210.71,210.85,210.6,210.62,1076910.0,177.4609,177.5788,177.3682,177.3851,1076910.0
2015-07-31 10:00:00,210.62,210.86,210.59,210.62,949495.0,177.3851,177.5872,177.3598,177.3851,949495.0
2015-07-31 10:05:00,210.64,210.95,210.54,210.91,1051998.0,177.4019,177.663,177.3177,177.6293,1051998.0
2015-07-31 10:10:00,210.91,210.99,210.76,210.8,1087990.0,177.6293,177.6967,177.503,177.5367,1087990.0
2015-07-31 10:15:00,210.8,210.96,210.76,210.77,871322.0,177.5367,177.6714,177.503,177.5114,871322.0
2015-07-31 10:20:00,210.77,211.13,210.76,211.09,1161192.0,177.5114,177.8146,177.503,177.7809,1161192.0
2015-07-31 10:25:00,211.09,211.19,210.99,211.02,963155.0,177.7809,177.8651,177.6967,177.7219,963155.0
2015-07-31 10:30:00,211.02,211.09,210.91,211.05,740182.0,177.7219,177.7809,177.6293,177.7472,740182.0
2015-07-31 10:35:00,211.05,211.2,210.99,211.02,959427.0,177.7472,177.8735,177.6967,177.7219,959427.0
2015-07-31 10:40:00,211.01,211.08,210.94,211.04,524425.0,177.7135,177.7725,177.6546,177.7388,524425.0
2015-07-31 10:45:00,211.05,211.2,211.04,211.18,712349.0,177.7472,177.8735,177.7388,177.8567,712349.0
2015-07-31 10:50:00,211.18,211.29,211.17,211.21,1199992.0,177.8567,177.9493,177.8483,177.882,1199992.0
2015-07-31 10:55:00,211.21,211.34,211.18,211.21,551403.0,177.882,177.9914,177.8567,177.882,551403.0
2015-07-31 11:00:00,211.2,211.23,211.08,211.14,569471.0,177.8735,177.8988,177.7725,177.823,569471.0
2015-07-31 11:05:00,211.14,211.24,211.06,211.12,700521.0,177.823,177.9072,177.7556,177.8062,700521.0
2015-07-31 11:10:00,211.13,211.13,211.01,211.05,1013283.0,177.8146,177.8146,177.7135,177.7472,1013283.0
2015-07-31 11:15:00,211.04,211.17,211.02,211.14,390147.0,177.7388,177.8483,177.7219,177.823,390147.0
2015-07-31 11:20:00,211.14,211.19,211.08,211.11,714670.0,177.823,177.8651,177.7725,177.7977,714670.0
2015-07-31 11:25:00,211.11,211.2,211.09,211.18,651360.0,177.7977,177.8735,177.7809,177.8567,651360.0
2015-07-31 11:30:00,211.18,211.25,211.16,211.19,843101.0,177.8567,177.9157,177.8399,177.8651,843101.0
2015-07-31 11:35:00,211.19,211.3,211.19,211.3,440920.0,177.8651,177.9578,177.8651,177.9578,440920.0
2015-07-31 11:40:00,211.3,211.31,211.26,211.3,411312.0,177.9578,177.9662,177.9241,177.9578,411312.0
2015-07-31 11:45:00,211.3,211.32,211.23,211.3,370461.0,177.9578,177.9746,177.8988,177.9578,370461.0
2015-07-31 11:50:00,211.3,211.33,211.23,211.24,353223.0,177.9578,177.983,177.8988,177.9072,353223.0
2015-07-31 11:55:00,211.24,211.24,211.16,211.19,403933.0,177.9072,177.9072,177.8399,177.8651,403933.0
2015-07-31 12:00:00,211.19,211.24,211.18,211.23,179098.0,177.8651,177.9072,177.8567,177.8988,179098.0
2015-07-31 12:05:00,211.23,211.29,211.23,211.27,304135.0,177.8988,177.9493,177.8988,177.9325,304135.0
2015-07-31 12:10:00,211.27,211.3,211.26,211.3,219241.0,177.9325,177.9578,177.9241,177.9578,219241.0
2015-07-31 12:15:00,211.3,211.38,211.23,211.25,974000.0,177.9578,178.0251,177.8988,177.9157,974000.0
2015-07-31 12:20:00,211.25,211.31,211.17,211.22,941832.0,177.9157,177.9662,177.8483,177.8904,941832.0
2015-07-31 12:25:00,211.22,211.26,211.19,211.24,217519.0,177.8904,177.9241,177.8651,177.9072,217519.0
2015-07-31 12:30:00,211.25,211.25,211.14,211.21,279034.0,177.9157,177.9157,177.823,177.882,279034.0
2015-07-31 12:35:00,211.21,211.22,211.07,211.13,562128.0,177.882,177.8904,177.7641,177.8146,562128.0
2015-07-31 12:40:00,211.12,211.17,211.1,211.12,406855.0,177.8062,177.8483,177.7893,177.8062,406855.0
2015-07-31 12:45:00,211.13,211.17,211.06,211.06,299615.0,177.8146,177.8483,177.7556,177.7556,299615.0
2015-07-31 12:50:00,211.07,211.15,211.02,211.14,297520.0,177.7641,177.8314,177.7219,177.823,297520.0
2015-07-31 12:55:00,211.13,211.18,211.06,211.06,319429.0,177.8146,177.8567,177.7556,177.7556,319429.0
2015-07-31 13:00:00,211.06,211.17,211.04,211.11,234565.0,177.7556,177.8483,177.7388,177.7977,234565.0
2015-07-31 13:05:00,211.11,211.18,211.06,211.1,268919.0,177.7977,177.8567,177.7556,177.7893,268919.0
2015-07-31 13:10:00,211.09,211.1,210.95,210.98,344185.0,177.7809,177.7893,177.663,177.6883,344185.0
2015-07-31 13:15:00,210.99,211.04,210.95,211.0,257505.0,177.6967,177.7388,177.663,177.7051,257505.0
2015-07-31 13:20:00,211.0,211.02,210.95,210.98,317988.0,177.7051,177.7219,177.663,177.6883,317988.0
2015-07-31 13:25:00,210.98,211.0,210.78,210.82,791931.0,177.6883,177.7051,177.5198,177.5535,791931.0
2015-07-31 13:30:00,210.81,210.85,210.68,210.76,882665.0,177.5451,177.5788,177.4356,177.503,882665.0
2015-07-31 13:35:00,210.77,210.78,210.62,210.63,598392.0,177.5114,177.5198,177.3851,177.3935,598392.0
2015-07-31 13:40:00,210.63,210.72,210.6,210.66,898884.0,177.3935,177.4693,177.3682,177.4188,898884.0
2015-07-31 13:45:00,210.66,210.74,210.65,210.69,625026.0,177.4188,177.4861,177.4103,177.444,625026.0
2015-07-31 13:50:00,210.69,210.71,210.65,210.66,482649.0,177.444,177.4609,177.4103,177.4188,482649.0
2015-07-31 13:55:00,210.66,210.71,210.64,210.66,446464.0,177.4188,177.4609,177.4019,177.4188,446464.0
2015-07-31 14:00:00,210.67,210.82,210.67,210.77,938976.0,177.4272,177.5535,177.4272,177.5114,938976.0
2015-07-31 14:05:00,210.77,210.83,210.73,210.78,598555.0,177.5114,177.5619,177.4777,177.5198,598555.0
2015-07-31 14:10:00,210.79,210.79,210.67,210.69,757936.0,177.5282,177.5282,177.4272,177.444,757936.0
2015-07-31 14:15:00,210.7,210.74,210.62,210.68,521044.0,177.4524,177.4861,177.3851,177.4356,521044.0
2015-07-31 14:20:00,210.67,210.68,210.37,210.49,1779557.0,177.4272,177.4356,177.1745,177.2756,1779557.0
2015-07-31 14:25:00,210.5,210.6,210.46,210.56,1220269.0,177.284,177.3682,177.2503,177.3345,1220269.0
2015-07-31 14:30:00,210.56,210.7,210.52,210.61,1061625.0,177.3345,177.4524,177.3008,177.3766,1061625.0
2015-07-31 14:35:00,210.6,210.6,210.36,210.47,1533176.0,177.3682,177.3682,177.1661,177.2587,1533176.0
2015-07-31 14:40:00,210.48,210.57,210.35,210.53,1590591.0,177.2672,177.343,177.1577,177.3093,1590591.0
2015-07-31 14:45:00,210.53,210.57,210.29,210.47,2101976.0,177.3093,177.343,177.1071,177.2587,2101976.0
2015-07-31 14:50:00,210.46,210.6,210.43,210.58,651646.0,177.2503,177.3682,177.225,177.3514,651646.0
2015-07-31 14:55:00,210.57,210.59,210.5,210.54,395755.0,177.343,177.3598,177.284,177.3177,395755.0
2015-07-31 15:00:00,210.54,210.65,210.5,210.56,1175328.0,177.3177,177.4103,177.284,177.3345,1175328.0
2015-07-31 15:05:00,210.56,210.56,210.37,210.39,940648.0,177.3345,177.3345,177.1745,177.1914,940648.0
2015-07-31 15:10:00,210.39,210.5,210.36,210.4,1314806.0,177.1914,177.284,177.1661,177.1998,1314806.0
2015-07-31 15:15:00,210.4,210.53,210.38,210.5,778924.0,177.1998,177.3093,177.1829,177.284,778924.0
2015-07-31 15:20:00,210.49,210.54,210.33,210.4,1294576.0,177.2756,177.3177,177.1408,177.1998,1294576.0
2015-07-31 15:25:00,210.39,210.42,210.17,210.19,1887717.0,177.1914,177.2166,177.0061,177.0229,1887717.0
2015-07-31 15:30:00,210.2,210.4,210.2,210.37,1161401.0,177.0313,177.1998,177.0313,177.1745,1161401.0
2015-07-31 15:35:00,210.38,210.46,210.32,210.37,1591282.0,177.1829,177.2503,177.1324,177.1745,1591282.0
2015-07-31 15:40:00,210.37,210.43,210.26,210.33,1735816.0,177.1745,177.225,177.0819,177.1408,1735816.0
2015-07-31 15:45:00,210.33,210.38,210.24,210.32,2157502.0,177.1408,177.1829,177.065,177.1324,2157502.0
2015-07-31 15:50:00,210.31,210.33,210.16,210.33,2805097.0,177.124,177.1408,176.9976,177.1408,2805097.0
2015-07-31 15:55:00,210.33,210.54,210.28,210.47,8913802.0,177.1408,177.3177,177.0987,177.2587,8913802.0
2015-08-03 09:30:00,210.46,210.53,210.3,210.31,1950437.0,177.2503,177.3093,177.1156,177.124,1950437.0
2015-08-03 09:35:00,210.31,210.35,210.17,210.29,1646863.0,177.124,177.1577,177.0061,177.1071,1646863.0
2015-08-03 09:40:00,210.29,210.29,209.75,209.8,1606152.0,177.1071,177.1071,176.6523,176.6945,1606152.0
2015-08-03 09:45:00,209.81,210.01,209.78,209.98,2032500.0,176.7029,176.8713,176.6776,176.8461,2032500.0
2015-08-03 09:50:00,209.98,210.16,209.96,210.09,1710922.0,176.8461,176.9976,176.8292,176.9387,1710922.0
2015-08-03 09:55:00,210.1,210.37,210.1,210.27,1352021.0,176.9471,177.1745,176.9471,177.0903,1352021.0
2015-08-03 10:00:00,210.26,210.34,210.14,210.17,1183707.0,177.0819,177.1492,176.9808,177.0061,1183707.0
2015-08-03 10:05:00,210.19,210.31,210.01,210.05,1699114.0,177.0229,177.124,176.8713,176.905,1699114.0
2015-08-03 10:10:00,210.06,210.38,210.02,210.29,1524126.0,176.9134,177.1829,176.8797,177.1071,1524126.0
2015-08-03 10:15:00,210.28,210.29,209.99,210.0,1090519.0,177.0987,177.1071,176.8545,176.8629,1090519.0
2015-08-03 10:20:00,210.0,210.09,209.89,209.89,732847.0,176.8629,176.9387,176.7703,176.7703,732847.0
2015-08-03 10:25:00,209.89,209.9,209.68,209.84,2103764.0,176.7703,176.7787,176.5934,176.7281,2103764.0
2015-08-03 10:30:00,209.84,209.84,209.58,209.75,1366783.0,176.7281,176.7281,176.5092,176.6523,1366783.0
2015-08-03 10:35:00,209.75,209.83,209.63,209.83,677469.0,176.6523,176.7197,176.5513,176.7197,677469.0
2015-08-03 10:40:00,209.82,209.86,209.71,209.79,669630.0,176.7113,176.745,176.6187,176.686,669630.0
2015-08-03 10:45:00,209.79,209.99,209.68,209.96,1090011.0,176.686,176.8545,176.5934,176.8292,1090011.0
2015-08-03 10:50:00,209.96,210.01,209.91,209.96,847158.0,176.8292,176.8713,176.7871,176.8292,847158.0
2015-08-03 10:55:00,209.96,210.15,209.91,210.06,1207773.0,176.8292,176.9892,176.7871,176.9134,1207773.0
2015-08-03 11:00:00,210.06,210.14,209.99,210.0,810756.0,176.9134,176.9808,176.8545,176.8629,810756.0
2015-08-03 11:05:00,209.99,210.14,209.97,210.12,813211.0,176.8545,176.9808,176.8376,176.964,813211.0
2015-08-03 11:10:00,210.11,210.24,210.04,210.17,917062.0,176.9555,177.065,176.8966,177.0061,917062.0
2015-08-03 11:15:00,210.17,210.28,210.09,210.21,750280.0,177.0061,177.0987,176.9387,177.0398,750280.0
2015-08-03 11:20:00,210.22,210.32,210.21,210.29,815007.0,177.0482,177.1324,177.0398,177.1071,815007.0
2015-08-03 11:25:00,210.28,210.37,210.18,210.24,913786.0,177.0987,177.1745,177.0145,177.065,913786.0
2015-08-03 11:30:00,210.25,210.43,210.24,210.42,731937.0,177.0734,177.225,177.065,177.2166,731937.0
2015-08-03 11:35:00,210.41,210.42,210.26,210.28,935510.0,177.2082,177.2166,177.0819,177.0987,935510.0
2015-08-03 11:40:00,210.27,210.35,210.27,210.34,409744.0,177.0903,177.1577,177.0903,177.1492,409744.0
2015-08-03 11:45:00,210.35,210.4,210.24,210.24,533429.0,177.1577,177.1998,177.065,177.065,533429.0
2015-08-03 11:50:00,210.24,210.25,210.13,210.18,703536.0,177.065,177.0734,176.9724,177.0145,703536.0
2015-08-03 11:55:00,210.18,210.2,210.09,210.15,413358.0,177.0145,177.0313,176.9387,176.9892,413358.0
2015-08-03 12:00:00,210.15,210.21,210.02,210.05,716295.0,176.9892,177.0398,176.8797,176.905,716295.0
2015-08-03 12:05:00,210.05,210.11,210.02,210.05,529287.0,176.905,176.9555,176.8797,176.905,529287.0
2015-08-03 12:10:00,210.05,210.14,210.02,210.11,364769.0,176.905,176.9808,176.8797,176.9555,364769.0
2015-08-03 12:15:00,210.11,210.11,209.86,209.86,790578.0,176.9555,176.9555,176.745,176.745,790578.0
2015-08-03 12:20:00,209.87,209.91,209.82,209.89,849853.0,176.7534,176.7871,176.7113,176.7703,849853.0
2015-08-03 12:25:00,209.89,209.94,209.85,209.91,316152.0,176.7703,176.8124,176.7366,176.7871,316152.0
2015-08-03 12:30:00,209.9,209.9,209.56,209.62,1146611.0,176.7787,176.7787,176.4923,176.5429,1146611.0
2015-08-03 12:35:00,209.62,209.64,209.45,209.52,1015274.0,176.5429,176.5597,176.3997,176.4586,1015274.0
2015-08-03 12:40:00,209.51,209.51,209.38,209.45,633659.0,176.4502,176.4502,176.3407,176.3997,633659.0
2015-08-03 12:45:00,209.46,209.46,209.16,209.2,1508614.0,176.4081,176.4081,176.1554,176.1891,1508614.0
2015-08-03 12:50:00,209.19,209.2,208.99,209.01,1668266.0,176.1807,176.1891,176.0123,176.0291,1668266.0
2015-08-03 12:55:00,209.01,209.05,208.88,209.01,1551490.0,176.0291,176.0628,175.9196,176.0291,1551490.0
2015-08-03 13:00:00,209.01,209.04,208.89,209.03,995078.0,176.0291,176.0544,175.928,176.046,995078.0
2015-08-03 13:05:00,209.03,209.04,208.69,208.69,1394194.0,176.046,176.0544,175.7596,175.7596,1394194.0
2015-08-03 13:10:00,208.7,208.82,208.65,208.78,1100527.0,175.768,175.8691,175.7259,175.8354,1100527.0
2015-08-03 13:15:00,208.78,208.8,208.68,208.69,950087.0,175.8354,175.8523,175.7512,175.7596,950087.0
2015-08-03 13:20:00,208.69,208.92,208.69,208.84,1201268.0,175.7596,175.9533,175.7596,175.8859,1201268.0
2015-08-03 13:25:00,208.84,208.95,208.77,208.93,1013535.0,175.8859,175.9786,175.827,175.9617,1013535.0
2015-08-03 13:30:00,208.92,208.99,208.84,208.96,828945.0,175.9533,176.0123,175.8859,175.987,828945.0
2015-08-03 13:35:00,208.97,209.05,208.87,208.91,835041.0,175.9954,176.0628,175.9112,175.9449,835041.0
2015-08-03 13:40:00,208.91,209.07,208.89,209.04,526915.0,175.9449,176.0796,175.928,176.0544,526915.0
2015-08-03 13:45:00,209.04,209.17,208.92,209.15,576549.0,176.0544,176.1639,175.9533,176.147,576549.0
2015-08-03 13:50:00,209.14,209.22,209.06,209.12,949661.0,176.1386,176.206,176.0712,176.1218,949661.0
2015-08-03 13:55:00,209.11,209.12,208.96,209.05,961759.0,176.1133,176.1218,175.987,176.0628,961759.0
2015-08-03 14:00:00,209.04,209.06,208.89,209.03,1118550.0,176.0544,176.0712,175.928,176.046,1118550.0
2015-08-03 14:05:00,209.03,209.05,208.85,208.91,917818.0,176.046,176.0628,175.8944,175.9449,917818.0
2015-08-03 14:10:00,208.91,208.94,208.77,208.81,1000237.0,175.9449,175.9702,175.827,175.8607,1000237.0
2015-08-03 14:15:00,208.8,208.98,208.78,208.87,553887.0,175.8523,176.0038,175.8354,175.9112,553887.0
2015-08-03 14:20:00,208.87,208.89,208.76,208.85,710550.0,175.9112,175.928,175.8186,175.8944,710550.0
2015-08-03 14:25:00,208.85,208.9,208.7,208.89,1220447.0,175.8944,175.9365,175.768,175.928,1220447.0
2015-08-03 14:30:00,208.88,208.92,208.79,208.91,746353.0,175.9196,175.9533,175.8438,175.9449,746353.0
2015-08-03 14:35:00,208.92,209.15,208.89,209.12,1132582.0,175.9533,176.147,175.928,176.1218,1132582.0
2015-08-03 14:40:00,209.13,209.18,209.06,209.11,985528.0,176.1302,176.1723,176.0712,176.1133,985528.0
2015-08-03 14:45:00,209.12,209.12,208.89,208.96,839809.0,176.1218,176.1218,175.928,175.987,839809.0
2015-08-03 14:50:00,208.97,208.99,208.83,208.86,771000.0,175.9954,176.0123,175.8775,175.9028,771000.0
2015-08-03 14:55:00,208.86,208.93,208.71,208.89,967546.0,175.9028,175.9617,175.7765,175.928,967546.0
2015-08-03 15:00:00,208.9,208.99,208.85,208.99,1170827.0,175.9365,176.0123,175.8944,176.0123,1170827.0
2015-08-03 15:05:00,208.99,209.03,208.86,208.98,962137.0,176.0123,176.046,175.9028,176.0038,962137.0
2015-08-03 15:10:00,208.98,208.99,208.87,208.98,933658.0,176.0038,176.0123,175.9112,176.0038,933658.0
2015-08-03 15:15:00,208.98,209.0,208.85,208.99,869090.0,176.0038,176.0207,175.8944,176.0123,869090.0
2015-08-03 15:20:00,208.98,209.09,208.94,209.06,1218261.0,176.0038,176.0965,175.9702,176.0712,1218261.0
2015-08-03 15:25:00,209.07,209.14,208.96,209.11,1142370.0,176.0796,176.1386,175.987,176.1133,1142370.0
2015-08-03 15:30:00,209.12,209.21,208.99,209.15,1524519.0,176.1218,176.1976,176.0123,176.147,1524519.0
2015-08-03 15:35:00,209.15,209.43,209.12,209.43,2835004.0,176.147,176.3828,176.1218,176.3828,2835004.0
2015-08-03 15:40:00,209.42,209.67,209.36,209.61,3439767.0,176.3744,176.585,176.3239,176.5344,3439767.0
2015-08-03 15:45:00,209.61,209.63,209.42,209.45,1996930.0,176.5344,176.5513,176.3744,176.3997,1996930.0
2015-08-03 15:50:00,209.44,209.5,209.4,209.47,1480118.0,176.3913,176.4418,176.3576,176.4165,1480118.0
2015-08-03 15:55:00,209.47,209.8,209.46,209.77,6171055.0,176.4165,176.6945,176.4081,176.6692,6171055.0
2015-08-04 09:30:00,209.7,210.03,209.68,209.77,2294429.0,176.6102,176.8882,176.5934,176.6692,2294429.0
2015-08-04 09:35:00,209.78,209.99,209.46,209.49,1570373.0,176.6776,176.8545,176.4081,176.4334,1570373.0
2015-08-04 09:40:00,209.48,209.77,209.46,209.76,875575.0,176.4249,176.6692,176.4081,176.6608,875575.0
2015-08-04 09:45:00,209.75,209.95,209.68,209.92,1321837.0,176.6523,176.8208,176.5934,176.7955,1321837.0
2015-08-04 09:50:00,209.92,210.03,209.87,209.9,1605404.0,176.7955,176.8882,176.7534,176.7787,1605404.0
2015-08-04 09:55:00,209.91,209.95,209.77,209.83,723210.0,176.7871,176.8208,176.6692,176.7197,723210.0
2015-08-04 10:00:00,209.84,209.87,209.69,209.78,815755.0,176.7281,176.7534,176.6018,176.6776,815755.0
2015-08-04 10:05:00,209.78,210.02,209.7,209.97,1164439.0,176.6776,176.8797,176.6102,176.8376,1164439.0
2015-08-04 10:10:00,209.97,210.11,209.72,210.05,1532937.0,176.8376,176.9555,176.6271,176.905,1532937.0
2015-08-04 10:15:00,210.06,210.07,209.8,209.91,1124336.0,176.9134,176.9218,176.6945,176.7871,1124336.0
2015-08-04 10:20:00,209.91,210.04,209.86,209.94,822268.0,176.7871,176.8966,176.745,176.8124,822268.0
2015-08-04 10:25:00,209.96,210.25,209.94,210.12,1812372.0,176.8292,177.0734,176.8124,176.964,1812372.0
2015-08-04 10:30:00,210.13,210.21,210.04,210.07,661216.0,176.9724,177.0398,176.8966,176.9218,661216.0
2015-08-04 10:35:00,210.08,210.11,209.83,209.85,799346.0,176.9303,176.9555,176.7197,176.7366,799346.0
2015-08-04 10:40:00,209.86,209.91,209.69,209.84,883167.0,176.745,176.7871,176.6018,176.7281,883167.0
2015-08-04 10:45:00,209.84,210.01,209.79,209.82,914770.0,176.7281,176.8713,176.686,176.7113,914770.0
2015-08-04 10:50:00,209.83,209.86,209.61,209.71,840125.0,176.7197,176.745,176.5344,176.6187,840125.0
2015-08-04 10:55:00,209.71,209.73,209.36,209.46,2005238.0,176.6187,176.6355,176.3239,176.4081,2005238.0
2015-08-04 11:00:00,209.48,209.64,209.44,209.55,708176.0,176.4249,176.5597,176.3913,176.4839,708176.0
2015-08-04 11:05:00,209.56,209.71,209.54,209.57,562341.0,176.4923,176.6187,176.4755,176.5007,562341.0
2015-08-04 11:10:00,209.57,209.82,209.53,209.8,614129.0,176.5007,176.7113,176.4671,176.6945,614129.0
2015-08-04 11:15:00,209.81,209.82,209.62,209.64,342553.0,176.7029,176.7113,176.5429,176.5597,342553.0
2015-08-04 11:20:00,209.63,209.73,209.6,209.67,426745.0,176.5513,176.6355,176.526,176.585,426745.0
2015-08-04 11:25:00,209.67,209.7,209.55,209.69,352806.0,176.585,176.6102,176.4839,176.6018,352806.0
2015-08-04 11:30:00,209.69,209.75,209.59,209.62,655282.0,176.6018,176.6523,176.5176,176.5429,655282.0
2015-08-04 11:35:00,209.62,209.72,209.6,209.68,410062.0,176.5429,176.6271,176.526,176.5934,410062.0
2015-08-04 11:40:00,209.68,209.83,209.68,209.75,616535.0,176.5934,176.7197,176.5934,176.6523,616535.0
2015-08-04 11:45:00,209.74,209.75,209.63,209.66,323415.0,176.6439,176.6523,176.5513,176.5765,323415.0
2015-08-04 11:50:00,209.66,209.69,209.51,209.57,523438.0,176.5765,176.6018,176.4502,176.5007,523438.0
2015-08-04 11:55:00,209.58,209.7,209.53,209.66,295641.0,176.5092,176.6102,176.4671,176.5765,295641.0
2015-08-04 12:00:00,209.65,209.76,209.63,209.75,527555.0,176.5681,176.6608,176.5513,176.6523,527555.0
2015-08-04 12:05:00,209.75,209.9,209.74,209.87,756763.0,176.6523,176.7787,176.6439,176.7534,756763.0
2015-08-04 12:10:00,209.87,209.9,209.84,209.87,492640.0,176.7534,176.7787,176.7281,176.7534,492640.0
2015-08-04 12:15:00,209.88,209.88,209.76,209.82,408306.0,176.7618,176.7618,176.6608,176.7113,408306.0
2015-08-04 12:20:00,209.82,209.82,209.66,209.67,221878.0,176.7113,176.7113,176.5765,176.585,221878.0
2015-08-04 12:25:00,209.66,209.73,209.58,209.59,617460.0,176.5765,176.6355,176.5092,176.5176,617460.0
2015-08-04 12:30:00,209.59,209.64,209.54,209.63,502662.0,176.5176,176.5597,176.4755,176.5513,502662.0
2015-08-04 12:35:00,209.62,209.66,209.58,209.62,265936.0,176.5429,176.5765,176.5092,176.5429,265936.0
2015-08-04 12:40:00,209.63,209.65,209.37,209.37,590883.0,176.5513,176.5681,176.3323,176.3323,590883.0
2015-08-04 12:45:00,209.37,209.49,209.36,209.46,394729.0,176.3323,176.4334,176.3239,176.4081,394729.0
2015-08-04 12:50:00,209.45,209.46,209.34,209.4,360160.0,176.3997,176.4081,176.307,176.3576,360160.0
2015-08-04 12:55:00,209.4,209.47,209.31,209.41,392330.0,176.3576,176.4165,176.2818,176.366,392330.0
2015-08-04 13:00:00,209.41,209.41,209.28,209.37,478767.0,176.366,176.366,176.2565,176.3323,478767.0
2015-08-04 13:05:00,209.37,209.44,209.3,209.42,417820.0,176.3323,176.3913,176.2734,176.3744,417820.0
2015-08-04 13:10:00,209.42,209.45,209.38,209.43,335240.0,176.3744,176.3997,176.3407,176.3828,335240.0
2015-08-04 13:15:00,209.44,209.63,209.42,209.59,668036.0,176.3913,176.5513,176.3744,176.5176,668036.0
2015-08-04 13:20:00,209.58,209.64,209.55,209.58,282351.0,176.5092,176.5597,176.4839,176.5092,282351.0
2015-08-04 13:25:00,209.58,209.66,209.56,209.66,388043.0,176.5092,176.5765,176.4923,176.5765,388043.0
2015-08-04 13:30:00,209.66,209.88,209.65,209.81,988771.0,176.5765,176.7618,176.5681,176.7029,988771.0
2015-08-04 13:35:00,209.81,209.83,209.73,209.8,521901.0,176.7029,176.7197,176.6355,176.6945,521901.0
2015-08-04 13:40:00,209.8,209.82,209.57,209.59,793799.0,176.6945,176.7113,176.5007,176.5176,793799.0
2015-08-04 13:45:00,209.6,209.68,209.37,209.38,1290864.0,176.526,176.5934,176.3323,176.3407,1290864.0
2015-08-04 13:50:00,209.38,209.4,209.1,209.17,1517485.0,176.3407,176.3576,176.1049,176.1639,1517485.0
2015-08-04 13:55:00,209.16,209.22,209.05,209.13,1056170.0,176.1554,176.206,176.0628,176.1302,1056170.0
2015-08-04 14:00:00,209.13,209.2,209.06,209.13,541693.0,176.1302,176.1891,176.0712,176.1302,541693.0
2015-08-04 14:05:00,209.14,209.19,208.91,208.91,1065406.0,176.1386,176.1807,175.9449,175.9449,1065406.0
2015-08-04 14:10:00,208.92,208.93,208.8,208.9,1496963.0,175.9533,175.9617,175.8523,175.9365,1496963.0
2015-08-04 14:15:00,208.91,209.06,208.84,209.05,1206504.0,175.9449,176.0712,175.8859,176.0628,1206504.0
2015-08-04 14:20:00,209.06,209.09,208.96,209.01,772019.0,176.0712,176.0965,175.987,176.0291,772019.0
2015-08-04 14:25:00,209.01,209.11,208.96,209.1,633884.0,176.0291,176.1133,175.987,176.1049,633884.0
2015-08-04 14:30:00,209.09,209.11,209.0,209.07,500578.0,176.0965,176.1133,176.0207,176.0796,500578.0
2015-08-04 14:35:00,209.07,209.3,209.01,209.27,1725651.0,176.0796,176.2734,176.0291,176.2481,1725651.0
2015-08-04 14:40:00,209.28,209.37,209.21,209.31,1130236.0,176.2565,176.3323,176.1976,176.2818,1130236.0
2015-08-04 14:45:00,209.31,209.57,209.3,209.57,1171443.0,176.2818,176.5007,176.2734,176.5007,1171443.0
2015-08-04 14:50:00,209.57,209.57,209.48,209.51,734909.0,176.5007,176.5007,176.4249,176.4502,734909.0
2015-08-04 14:55:00,209.51,209.53,209.36,209.51,701675.0,176.4502,176.4671,176.3239,176.4502,701675.0
2015-08-04 15:00:00,209.51,209.63,209.42,209.46,1030814.0,176.4502,176.5513,176.3744,176.4081,1030814.0
2015-08-04 15:05:00,209.47,209.55,209.38,209.46,922557.0,176.4165,176.4839,176.3407,176.4081,922557.0
2015-08-04 15:10:00,209.46,209.46,209.33,209.4,630480.0,176.4081,176.4081,176.2986,176.3576,630480.0
2015-08-04 15:15:00,209.4,209.5,209.28,209.34,766382.0,176.3576,176.4418,176.2565,176.307,766382.0
2015-08-04 15:20:00,209.33,209.4,209.25,209.4,712738.0,176.2986,176.3576,176.2312,176.3576,712738.0
2015-08-04 15:25:00,209.4,209.42,209.34,209.41,704900.0,176.3576,176.3744,176.307,176.366,704900.0
2015-08-04 15:30:00,209.4,209.55,209.35,209.44,1920576.0,176.3576,176.4839,176.3155,176.3913,1920576.0
2015-08-04 15:35:00,209.43,209.44,209.31,209.31,694207.0,176.3828,176.3913,176.2818,176.2818,694207.0
2015-08-04 15:40:00,209.31,209.35,209.19,209.26,1505348.0,176.2818,176.3155,176.1807,176.2397,1505348.0
2015-08-04 15:45:00,209.26,209.28,209.12,209.17,1505645.0,176.2397,176.2565,176.1218,176.1639,1505645.0
2015-08-04 15:50:00,209.16,209.21,209.1,209.15,1225516.0,176.1554,176.1976,176.1049,176.147,1225516.0
2015-08-04 15:55:00,209.16,209.4,209.05,209.35,5195583.0,176.1554,176.3576,176.0628,176.3155,5195583.0
2015-08-05 09:30:00,210.45,210.69,210.4,210.56,3213291.0,177.2419,177.444,177.1998,177.3345,3213291.0
2015-08-05 09:35:00,210.56,210.86,210.56,210.73,1856535.0,177.3345,177.5872,177.3345,177.4777,1856535.0
2015-08-05 09:40:00,210.74,210.87,210.64,210.73,1730466.0,177.4861,177.5956,177.4019,177.4777,1730466.0
2015-08-05 09:45:00,210.73,211.06,210.73,211.05,1754776.0,177.4777,177.7556,177.4777,177.7472,1754776.0
2015-08-05 09:50:00,211.05,211.09,210.88,211.04,1463347.0,177.7472,177.7809,177.604,177.7388,1463347.0
2015-08-05 09:55:00,211.05,211.08,210.79,210.91,1299093.0,177.7472,177.7725,177.5282,177.6293,1299093.0
2015-08-05 10:00:00,210.93,210.98,210.66,210.87,1938474.0,177.6461,177.6883,177.4188,177.5956,1938474.0
2015-08-05 10:05:00,210.87,211.01,210.85,210.98,753359.0,177.5956,177.7135,177.5788,177.6883,753359.0
2015-08-05 10:10:00,210.98,211.18,210.95,211.05,1436250.0,177.6883,177.8567,177.663,177.7472,1436250.0
2015-08-05 10:15:00,211.05,211.12,210.98,211.08,615049.0,177.7472,177.8062,177.6883,177.7725,615049.0
2015-08-05 10:20:00,211.1,211.21,211.08,211.16,1131324.0,177.7893,177.882,177.7725,177.8399,1131324.0
2015-08-05 10:25:00,211.16,211.27,211.14,211.22,989219.0,177.8399,177.9325,177.823,177.8904,989219.0
2015-08-05 10:30:00,211.23,211.31,211.19,211.22,964464.0,177.8988,177.9662,177.8651,177.8904,964464.0
2015-08-05 10:35:00,211.22,211.3,211.16,211.16,556768.0,177.8904,177.9578,177.8399,177.8399,556768.0
2015-08-05 10:40:00,211.17,211.2,210.99,211.05,1129149.0,177.8483,177.8735,177.6967,177.7472,1129149.0
2015-08-05 10:45:00,211.04,211.06,210.98,210.99,701131.0,177.7388,177.7556,177.6883,177.6967,701131.0
2015-08-05 10:50:00,211.0,211.13,210.99,211.08,470909.0,177.7051,177.8146,177.6967,177.7725,470909.0
2015-08-05 10:55:00,211.08,211.14,210.99,211.04,888520.0,177.7725,177.823,177.6967,177.7388,888520.0
2015-08-05 11:00:00,211.05,211.17,210.98,211.0,730026.0,177.7472,177.8483,177.6883,177.7051,730026.0
2015-08-05 11:05:00,211.0,211.09,210.93,210.98,628049.0,177.7051,177.7809,177.6461,177.6883,628049.0
2015-08-05 11:10:00,210.97,211.05,210.94,211.04,541285.0,177.6798,177.7472,177.6546,177.7388,541285.0
2015-08-05 11:15:00,211.04,211.11,211.0,211.06,599487.0,177.7388,177.7977,177.7051,177.7556,599487.0
2015-08-05 11:20:00,211.05,211.17,211.03,211.16,568534.0,177.7472,177.8483,177.7304,177.8399,568534.0
2015-08-05 11:25:00,211.16,211.16,211.04,211.11,573162.0,177.8399,177.8399,177.7388,177.7977,573162.0
2015-08-05 11:30:00,211.11,211.17,211.07,211.07,430821.0,177.7977,177.8483,177.7641,177.7641,430821.0
2015-08-05 11:35:00,211.07,211.09,210.93,210.94,573262.0,177.7641,177.7809,177.6461,177.6546,573262.0
2015-08-05 11:40:00,210.94,210.98,210.86,210.88,647364.0,177.6546,177.6883,177.5872,177.604,647364.0
2015-08-05 11:45:00,210.89,210.93,210.84,210.88,403782.0,177.6125,177.6461,177.5703,177.604,403782.0
2015-08-05 11:50:00,210.87,210.89,210.7,210.7,758673.0,177.5956,177.6125,177.4524,177.4524,758673.0
2015-08-05 11:55:00,210.7,210.73,210.48,210.53,1686386.0,177.4524,177.4777,177.2672,177.3093,1686386.0
2015-08-05 12:00:00,210.52,210.53,210.41,210.51,1566944.0,177.3008,177.3093,177.2082,177.2924,1566944.0
2015-08-05 12:05:00,210.51,210.57,210.48,210.51,697003.0,177.2924,177.343,177.2672,177.2924,697003.0
2015-08-05 12:10:00,210.51,210.58,210.47,210.54,422276.0,177.2924,177.3514,177.2587,177.3177,422276.0
2015-08-05 12:15:00,210.54,210.54,210.28,210.29,1128914.0,177.3177,177.3177,177.0987,177.1071,1128914.0
2015-08-05 12:20:00,210.29,210.37,210.2,210.2,749257.0,177.1071,177.1745,177.0313,177.0313,749257.0
2015-08-05 12:25:00,210.2,210.25,210.14,210.21,791697.0,177.0313,177.0734,176.9808,177.0398,791697.0
2015-08-05 12:30:00,210.21,210.22,209.99,210.09,891619.0,177.0398,177.0482,176.8545,176.9387,891619.0
2015-08-05 12:35:00,210.09,210.18,210.05,210.09,1087444.0,176.9387,177.0145,176.905,176.9387,1087444.0
2015-08-05 12:40:00,210.09,210.11,209.9,210.09,1400927.0,176.9387,176.9555,176.7787,176.9387,1400927.0
2015-08-05 12:45:00,210.08,210.17,210.01,210.15,543248.0,176.9303,177.0061,176.8713,176.9892,543248.0
2015-08-05 12:50:00,210.15,210.18,210.0,210.05,663099.0,176.9892,177.0145,176.8629,176.905,663099.0
2015-08-05 12:55:00,210.05,210.34,210.05,210.33,1100582.0,176.905,177.1492,176.905,177.1408,1100582.0
2015-08-05 13:00:00,210.34,210.35,210.16,210.2,393135.0,177.1492,177.1577,176.9976,177.0313,393135.0
2015-08-05 13:05:00,210.19,210.26,210.15,210.21,325941.0,177.0229,177.0819,176.9892,177.0398,325941.0
2015-08-05 13:10:00,210.2,210.24,209.94,209.97,749074.0,177.0313,177.065,176.8124,176.8376,749074.0
2015-08-05 13:15:00,209.97,210.01,209.73,209.83,1104215.0,176.8376,176.8713,176.6355,176.7197,1104215.0
2015-08-05 13:20:00,209.82,209.96,209.78,209.93,659909.0,176.7113,176.8292,176.6776,176.8039,659909.0
2015-08-05 13:25:00,209.94,210.0,209.82,209.99,363364.0,176.8124,176.8629,176.7113,176.8545,363364.0
2015-08-05 13:30:00,209.98,210.0,209.86,209.88,507628.0,176.8461,176.8629,176.745,176.7618,507628.0
2015-08-05 13:35:00,209.89,210.0,209.88,209.98,349278.0,176.7703,176.8629,176.7618,176.8461,349278.0
2015-08-05 13:40:00,209.97,210.12,209.96,210.09,632592.0,176.8376,176.964,176.8292,176.9387,632592.0
2015-08-05 13:45:00,210.09,210.12,209.97,209.99,398625.0,176.9387,176.964,176.8376,176.8545,398625.0
2015-08-05 13:50:00,210.0,210.0,209.78,209.81,663722.0,176.8629,176.8629,176.6776,176.7029,663722.0
2015-08-05 13:55:00,209.82,210.04,209.81,209.95,632069.0,176.7113,176.8966,176.7029,176.8208,632069.0
2015-08-05 14:00:00,209.94,210.11,209.86,210.08,524938.0,176.8124,176.9555,176.745,176.9303,524938.0
2015-08-05 14:05:00,210.08,210.18,210.03,210.05,492796.0,176.9303,177.0145,176.8882,176.905,492796.0
2015-08-05 14:10:00,210.05,210.12,209.97,210.12,273869.0,176.905,176.964,176.8376,176.964,273869.0
2015-08-05 14:15:00,210.12,210.18,210.06,210.16,558676.0,176.964,177.0145,176.9134,176.9976,558676.0
2015-08-05 14:20:00,210.17,210.23,210.16,210.23,538439.0,177.0061,177.0566,176.9976,177.0566,538439.0
2015-08-05 14:25:00,210.22,210.33,210.17,210.29,616368.0,177.0482,177.1408,177.0061,177.1071,616368.0
2015-08-05 14:30:00,210.29,210.38,210.27,210.35,601810.0,177.1071,177.1829,177.0903,177.1577,601810.0
2015-08-05 14:35:00,210.34,210.4,210.31,210.35,517481.0,177.1492,177.1998,177.124,177.1577,517481.0
2015-08-05 14:40:00,210.35,210.37,210.14,210.32,646580.0,177.1577,177.1745,176.9808,177.1324,646580.0
2015-08-05 14:45:00,210.32,210.4,210.28,210.4,702898.0,177.1324,177.1998,177.0987,177.1998,702898.0
2015-08-05 14:50:00,210.4,210.4,210.23,210.3,415278.0,177.1998,177.1998,177.0566,177.1156,415278.0
2015-08-05 14:55:00,210.3,210.31,210.17,210.24,500156.0,177.1156,177.124,177.0061,177.065,500156.0
2015-08-05 15:00:00,210.24,210.31,210.22,210.29,511464.0,177.065,177.124,177.0482,177.1071,511464.0
2015-08-05 15:05:00,210.3,210.4,210.28,210.38,604523.0,177.1156,177.1998,177.0987,177.1829,604523.0
2015-08-05 15:10:00,210.37,210.51,210.37,210.41,1281284.0,177.1745,177.2924,177.1745,177.2082,1281284.0
2015-08-05 15:15:00,210.41,210.43,210.22,210.23,864354.0,177.2082,177.225,177.0482,177.0566,864354.0
2015-08-05 15:20:00,210.23,210.36,210.18,210.34,449248.0,177.0566,177.1661,177.0145,177.1492,449248.0
2015-08-05 15:25:00,210.34,210.4,210.23,210.25,627325.0,177.1492,177.1998,177.0566,177.0734,627325.0
2015-08-05 15:30:00,210.24,210.25,210.1,210.13,696968.0,177.065,177.0734,176.9471,176.9724,696968.0
2015-08-05 15:35:00,210.13,210.23,210.08,210.11,677072.0,176.9724,177.0566,176.9303,176.9555,677072.0
2015-08-05 15:40:00,210.11,210.17,210.03,210.05,950121.0,176.9555,177.0061,176.8882,176.905,950121.0
2015-08-05 15:45:00,210.05,210.15,210.03,210.11,1417470.0,176.905,176.9892,176.8882,176.9555,1417470.0
2015-08-05 15:50:00,210.11,210.14,210.02,210.06,969900.0,176.9555,176.9808,176.8797,176.9134,969900.0
2015-08-05 15:55:00,210.07,210.16,209.99,210.09,2923448.0,176.9218,176.9976,176.8545,176.9387,2923448.0
2015-08-06 09:30:00,210.29,210.42,210.13,210.13,1702995.0,177.1071,177.2166,176.9724,176.9724,1702995.0
2015-08-06 09:35:00,210.13,210.17,209.56,209.71,1640204.0,176.9724,177.0061,176.4923,176.6187,1640204.0
2015-08-06 09:40:00,209.68,209.71,209.46,209.54,1282934.0,176.5934,176.6187,176.4081,176.4755,1282934.0
2015-08-06 09:45:00,209.55,209.68,209.5,209.63,1197156.0,176.4839,176.5934,176.4418,176.5513,1197156.0
2015-08-06 09:50:00,209.64,209.68,209.33,209.35,1172596.0,176.5597,176.5934,176.2986,176.3155,1172596.0
2015-08-06 09:55:00,209.35,209.38,209.23,209.35,1285007.0,176.3155,176.3407,176.2144,176.3155,1285007.0
2015-08-06 10:00:00,209.36,209.36,209.12,209.26,1328275.0,176.3239,176.3239,176.1218,176.2397,1328275.0
2015-08-06 10:05:00,209.26,209.39,209.25,209.37,885795.0,176.2397,176.3492,176.2312,176.3323,885795.0
2015-08-06 10:10:00,209.36,209.61,209.33,209.5,1200591.0,176.3239,176.5344,176.2986,176.4418,1200591.0
2015-08-06 10:15:00,209.5,209.53,209.28,209.35,789562.0,176.4418,176.4671,176.2565,176.3155,789562.0
2015-08-06 10:20:00,209.34,209.34,209.09,209.2,1230458.0,176.307,176.307,176.0965,176.1891,1230458.0
2015-08-06 10:25:00,209.2,209.25,209.03,209.05,1134896.0,176.1891,176.2312,176.046,176.0628,1134896.0
2015-08-06 10:30:00,209.05,209.2,208.94,209.18,1410702.0,176.0628,176.1891,175.9702,176.1723,1410702.0
2015-08-06 10:35:00,209.17,209.37,209.14,209.37,1157917.0,176.1639,176.3323,176.1386,176.3323,1157917.0
2015-08-06 10:40:00,209.36,209.42,209.25,209.37,916033.0,176.3239,176.3744,176.2312,176.3323,916033.0
2015-08-06 10:45:00,209.36,209.49,209.27,209.43,1028385.0,176.3239,176.4334,176.2481,176.3828,1028385.0
2015-08-06 10:50:00,209.43,209.46,209.29,209.31,581265.0,176.3828,176.4081,176.2649,176.2818,581265.0
2015-08-06 10:55:00,209.3,209.31,209.13,209.15,1118016.0,176.2734,176.2818,176.1302,176.147,1118016.0
2015-08-06 11:00:00,209.14,209.18,209.03,209.07,887454.0,176.1386,176.1723,176.046,176.0796,887454.0
2015-08-06 11:05:00,209.07,209.08,208.88,208.9,1023682.0,176.0796,176.0881,175.9196,175.9365,1023682.0
2015-08-06 11:10:00,208.9,208.9,208.7,208.72,1091338.0,175.9365,175.9365,175.768,175.7849,1091338.0
2015-08-06 11:15:00,208.72,208.82,208.68,208.79,1401949.0,175.7849,175.8691,175.7512,175.8438,1401949.0
2015-08-06 11:20:00,208.79,208.89,208.77,208.81,751563.0,175.8438,175.928,175.827,175.8607,751563.0
2015-08-06 11:25:00,208.82,208.82,208.47,208.5,1553207.0,175.8691,175.8691,175.5743,175.5996,1553207.0
2015-08-06 11:30:00,208.5,208.54,208.27,208.31,1542320.0,175.5996,175.6333,175.4059,175.4396,1542320.0
2015-08-06 11:35:00,208.31,208.31,208.13,208.22,2107121.0,175.4396,175.4396,175.288,175.3638,2107121.0
2015-08-06 11:40:00,208.22,208.39,208.15,208.34,1752558.0,175.3638,175.5069,175.3048,175.4648,1752558.0
2015-08-06 11:45:00,208.34,208.44,208.22,208.39,1071174.0,175.4648,175.5491,175.3638,175.5069,1071174.0
2015-08-06 11:50:00,208.38,208.38,208.21,208.21,994146.0,175.4985,175.4985,175.3554,175.3554,994146.0
2015-08-06 11:55:00,208.21,208.3,207.96,208.01,1504258.0,175.3554,175.4311,175.1448,175.1869,1504258.0
2015-08-06 12:00:00,208.0,208.12,207.96,208.08,1561611.0,175.1785,175.2796,175.1448,175.2459,1561611.0
2015-08-06 12:05:00,208.08,208.21,208.04,208.18,1215187.0,175.2459,175.3554,175.2122,175.3301,1215187.0
2015-08-06 12:10:00,208.18,208.18,208.02,208.11,652473.0,175.3301,175.3301,175.1953,175.2711,652473.0
2015-08-06 12:15:00,208.11,208.16,207.97,207.98,1158093.0,175.2711,175.3132,175.1532,175.1616,1158093.0
2015-08-06 12:20:00,207.98,208.0,207.77,207.87,1347675.0,175.1616,175.1785,174.9848,175.069,1347675.0
2015-08-06 12:25:00,207.86,208.01,207.85,208.01,903081.0,175.0606,175.1869,175.0522,175.1869,903081.0
2015-08-06 12:30:00,208.0,208.01,207.85,207.85,548788.0,175.1785,175.1869,175.0522,175.0522,548788.0
2015-08-06 12:35:00,207.85,207.88,207.69,207.74,1191926.0,175.0522,175.0774,174.9174,174.9595,1191926.0
2015-08-06 12:40:00,207.74,207.91,207.65,207.78,1100513.0,174.9595,175.1027,174.8837,174.9932,1100513.0
2015-08-06 12:45:00,207.78,207.93,207.68,207.88,765422.0,174.9932,175.1195,174.909,175.0774,765422.0
2015-08-06 12:50:00,207.88,207.93,207.85,207.9,598992.0,175.0774,175.1195,175.0522,175.0943,598992.0
2015-08-06 12:55:00,207.9,207.96,207.76,207.89,727656.0,175.0943,175.1448,174.9764,175.0858,727656.0
2015-08-06 13:00:00,207.89,207.96,207.81,207.94,689352.0,175.0858,175.1448,175.0185,175.128,689352.0
2015-08-06 13:05:00,207.94,208.03,207.92,207.98,792434.0,175.128,175.2038,175.1111,175.1616,792434.0
2015-08-06 13:10:00,207.99,208.14,207.92,208.14,825643.0,175.1701,175.2964,175.1111,175.2964,825643.0
2015-08-06 13:15:00,208.14,208.2,208.04,208.18,1649693.0,175.2964,175.3469,175.2122,175.3301,1649693.0
2015-08-06 13:20:00,208.17,208.39,208.11,208.37,1778765.0,175.3217,175.5069,175.2711,175.4901,1778765.0
2015-08-06 13:25:00,208.37,208.43,208.29,208.36,1029859.0,175.4901,175.5406,175.4227,175.4817,1029859.0
2015-08-06 13:30:00,208.37,208.43,208.31,208.33,707425.0,175.4901,175.5406,175.4396,175.4564,707425.0
2015-08-06 13:35:00,208.32,208.4,208.26,208.28,547083.0,175.448,175.5154,175.3975,175.4143,547083.0
2015-08-06 13:40:00,208.29,208.38,208.25,208.37,454894.0,175.4227,175.4985,175.389,175.4901,454894.0
2015-08-06 13:45:00,208.37,208.5,208.33,208.45,592941.0,175.4901,175.5996,175.4564,175.5575,592941.0
2015-08-06 13:50:00,208.44,208.46,208.29,208.34,933516.0,175.5491,175.5659,175.4227,175.4648,933516.0
2015-08-06 13:55:00,208.34,208.37,208.2,208.21,497047.0,175.4648,175.4901,175.3469,175.3554,497047.0
2015-08-06 14:00:00,208.2,208.23,208.11,208.14,604479.0,175.3469,175.3722,175.2711,175.2964,604479.0
2015-08-06 14:05:00,208.14,208.22,208.12,208.21,346514.0,175.2964,175.3638,175.2796,175.3554,346514.0
2015-08-06 14:10:00,208.21,208.27,208.15,208.22,473041.0,175.3554,175.4059,175.3048,175.3638,473041.0
2015-08-06 14:15:00,208.21,208.25,208.09,208.23,677380.0,175.3554,175.389,175.2543,175.3722,677380.0
2015-08-06 14:20:00,208.23,208.41,208.2,208.36,657980.0,175.3722,175.5238,175.3469,175.4817,657980.0
2015-08-06 14:25:00,208.36,208.54,208.34,208.53,1380398.0,175.4817,175.6333,175.4648,175.6249,1380398.0
2015-08-06 14:30:00,208.54,208.62,208.46,208.48,1195334.0,175.6333,175.7007,175.5659,175.5827,1195334.0
2015-08-06 14:35:00,208.49,208.55,208.4,208.49,540557.0,175.5912,175.6417,175.5154,175.5912,540557.0
2015-08-06 14:40:00,208.48,208.58,208.47,208.54,818735.0,175.5827,175.667,175.5743,175.6333,818735.0
2015-08-06 14:45:00,208.54,208.6,208.52,208.57,528352.0,175.6333,175.6838,175.6164,175.6585,528352.0
2015-08-06 14:50:00,208.58,208.58,208.42,208.42,676831.0,175.667,175.667,175.5322,175.5322,676831.0
2015-08-06 14:55:00,208.43,208.45,208.32,208.41,701661.0,175.5406,175.5575,175.448,175.5238,701661.0
2015-08-06 15:00:00,208.41,208.5,208.39,208.43,772420.0,175.5238,175.5996,175.5069,175.5406,772420.0
2015-08-06 15:05:00,208.44,208.47,208.34,208.4,502139.0,175.5491,175.5743,175.4648,175.5154,502139.0
2015-08-06 15:10:00,208.4,208.46,208.34,208.38,524951.0,175.5154,175.5659,175.4648,175.4985,524951.0
2015-08-06 15:15:00,208.38,208.48,208.29,208.45,936967.0,175.4985,175.5827,175.4227,175.5575,936967.0
2015-08-06 15:20:00,208.45,208.47,208.27,208.31,870884.0,175.5575,175.5743,175.4059,175.4396,870884.0
2015-08-06 15:25:00,208.3,208.32,208.18,208.21,827445.0,175.4311,175.448,175.3301,175.3554,827445.0
2015-08-06 15:30:00,208.22,208.25,208.12,208.22,903877.0,175.3638,175.389,175.2796,175.3638,903877.0
2015-08-06 15:35:00,208.22,208.37,208.15,208.36,1228226.0,175.3638,175.4901,175.3048,175.4817,1228226.0
2015-08-06 15:40:00,208.37,208.52,208.34,208.45,1839009.0,175.4901,175.6164,175.4648,175.5575,1839009.0
2015-08-06 15:45:00,208.45,208.7,208.43,208.64,2823599.0,175.5575,175.768,175.5406,175.7175,2823599.0
2015-08-06 15:50:00,208.64,208.67,208.57,208.61,1972247.0,175.7175,175.7428,175.6585,175.6922,1972247.0
2015-08-06 15:55:00,208.6,208.68,208.41,208.47,6814225.0,175.6838,175.7512,175.5238,175.5743,6814225.0
2015-08-07 09:30:00,208.16,208.28,207.78,207.82,3678393.0,175.3132,175.4143,174.9932,175.0269,3678393.0
2015-08-07 09:35:00,207.81,208.07,207.76,207.88,2360711.0,175.0185,175.2374,174.9764,175.0774,2360711.0
2015-08-07 09:40:00,207.89,208.21,207.84,208.15,2005377.0,175.0858,175.3554,175.0437,175.3048,2005377.0
2015-08-07 09:45:00,208.15,208.16,207.68,207.83,1977921.0,175.3048,175.3132,174.909,175.0353,1977921.0
2015-08-07 09:50:00,207.84,208.26,207.75,208.22,1900848.0,175.0437,175.3975,174.9679,175.3638,1900848.0
2015-08-07 09:55:00,208.22,208.34,208.07,208.21,1409914.0,175.3638,175.4648,175.2374,175.3554,1409914.0
2015-08-07 10:00:00,208.23,208.23,207.87,207.95,1317693.0,175.3722,175.3722,175.069,175.1364,1317693.0
2015-08-07 10:05:00,207.96,208.12,207.85,208.0,751713.0,175.1448,175.2796,175.0522,175.1785,751713.0
2015-08-07 10:10:00,208.0,208.16,207.91,208.02,623286.0,175.1785,175.3132,175.1027,175.1953,623286.0
2015-08-07 10:15:00,208.02,208.14,207.89,207.97,899290.0,175.1953,175.2964,175.0858,175.1532,899290.0
2015-08-07 10:20:00,207.96,207.97,207.6,207.67,1098511.0,175.1448,175.1532,174.8416,174.9006,1098511.0
2015-08-07 10:25:00,207.66,207.73,207.4,207.53,1855070.0,174.8921,174.9511,174.6732,174.7827,1855070.0
2015-08-07 10:30:00,207.53,207.7,207.43,207.69,1243770.0,174.7827,174.9258,174.6984,174.9174,1243770.0
2015-08-07 10:35:00,207.69,207.84,207.66,207.79,932941.0,174.9174,175.0437,174.8921,175.0016,932941.0
2015-08-07 10:40:00,207.79,207.96,207.72,207.84,927936.0,175.0016,175.1448,174.9427,175.0437,927936.0
2015-08-07 10:45:00,207.84,208.01,207.67,207.95,909076.0,175.0437,175.1869,174.9006,175.1364,909076.0
2015-08-07 10:50:00,207.95,208.08,207.64,207.66,1103548.0,175.1364,175.2459,174.8753,174.8921,1103548.0
2015-08-07 10:55:00,207.66,207.76,207.55,207.65,734134.0,174.8921,174.9764,174.7995,174.8837,734134.0
2015-08-07 11:00:00,207.66,207.8,207.51,207.52,920042.0,174.8921,175.01,174.7658,174.7742,920042.0
2015-08-07 11:05:00,207.52,207.64,207.47,207.48,885392.0,174.7742,174.8753,174.7321,174.7405,885392.0
2015-08-07 11:10:00,207.48,207.58,207.33,207.35,1225818.0,174.7405,174.8248,174.6142,174.6311,1225818.0
2015-08-07 11:15:00,207.32,207.42,207.05,207.07,2038727.0,174.6058,174.69,174.3784,174.3952,2038727.0
2015-08-07 11:20:00,207.08,207.19,207.05,207.14,1049404.0,174.4037,174.4963,174.3784,174.4542,1049404.0
2015-08-07 11:25:00,207.14,207.26,207.08,207.2,946023.0,174.4542,174.5553,174.4037,174.5047,946023.0
2015-08-07 11:30:00,207.19,207.2,207.0,207.09,936949.0,174.4963,174.5047,174.3363,174.4121,936949.0
2015-08-07 11:35:00,207.1,207.11,206.95,206.99,1333094.0,174.4205,174.4289,174.2942,174.3279,1333094.0
2015-08-07 11:40:00,207.0,207.26,206.99,207.23,1020827.0,174.3363,174.5553,174.3279,174.53,1020827.0
2015-08-07 11:45:00,207.22,207.3,207.13,207.2,680767.0,174.5216,174.5889,174.4458,174.5047,680767.0
2015-08-07 11:50:00,207.2,207.32,207.13,207.16,984006.0,174.5047,174.6058,174.4458,174.471,984006.0
2015-08-07 11:55:00,207.16,207.29,207.05,207.27,526248.0,174.471,174.5805,174.3784,174.5637,526248.0
2015-08-07 12:00:00,207.28,207.39,207.25,207.27,757714.0,174.5721,174.6647,174.5468,174.5637,757714.0
2015-08-07 12:05:00,207.27,207.41,207.23,207.39,902174.0,174.5637,174.6816,174.53,174.6647,902174.0
2015-08-07 12:10:00,207.38,207.45,207.3,207.36,869549.0,174.6563,174.7153,174.5889,174.6395,869549.0
2015-08-07 12:15:00,207.37,207.39,207.31,207.34,311171.0,174.6479,174.6647,174.5974,174.6226,311171.0
2015-08-07 12:20:00,207.34,207.35,207.16,207.28,519818.0,174.6226,174.6311,174.471,174.5721,519818.0
2015-08-07 12:25:00,207.29,207.38,207.24,207.27,451200.0,174.5805,174.6563,174.5384,174.5637,451200.0
2015-08-07 12:30:00,207.25,207.26,207.11,207.15,755185.0,174.5468,174.5553,174.4289,174.4626,755185.0
2015-08-07 12:35:00,207.15,207.22,206.98,207.2,799980.0,174.4626,174.5216,174.3194,174.5047,799980.0
2015-08-07 12:40:00,207.21,207.31,207.15,207.28,488846.0,174.5131,174.5974,174.4626,174.5721,488846.0
2015-08-07 12:45:00,207.28,207.33,207.15,207.18,459883.0,174.5721,174.6142,174.4626,174.4879,459883.0
2015-08-07 12:50:00,207.17,207.29,207.16,207.19,362315.0,174.4795,174.5805,174.471,174.4963,362315.0
2015-08-07 12:55:00,207.18,207.21,207.06,207.19,403763.0,174.4879,174.5131,174.3868,174.4963,403763.0
2015-08-07 13:00:00,207.19,207.19,207.06,207.09,564104.0,174.4963,174.4963,174.3868,174.4121,564104.0
2015-08-07 13:05:00,207.09,207.15,207.03,207.07,518923.0,174.4121,174.4626,174.3615,174.3952,518923.0
2015-08-07 13:10:00,207.07,207.08,206.94,207.0,687103.0,174.3952,174.4037,174.2858,174.3363,687103.0
2015-08-07 13:15:00,207.01,207.07,206.98,207.02,619455.0,174.3447,174.3952,174.3194,174.3531,619455.0
2015-08-07 13:20:00,207.02,207.07,206.98,207.0,526816.0,174.3531,174.3952,174.3194,174.3363,526816.0
2015-08-07 13:25:00,206.99,207.04,206.87,207.01,786351.0,174.3279,174.37,174.2268,174.3447,786351.0
2015-08-07 13:30:00,207.0,207.22,207.0,207.16,664163.0,174.3363,174.5216,174.3363,174.471,664163.0
2015-08-07 13:35:00,207.16,207.28,207.14,207.16,570558.0,174.471,174.5721,174.4542,174.471,570558.0
2015-08-07 13:40:00,207.16,207.25,207.14,207.19,713776.0,174.471,174.5468,174.4542,174.4963,713776.0
2015-08-07 13:45:00,207.2,207.35,207.19,207.26,1044377.0,174.5047,174.6311,174.4963,174.5553,1044377.0
2015-08-07 13:50:00,207.26,207.29,207.14,207.17,298690.0,174.5553,174.5805,174.4542,174.4795,298690.0
2015-08-07 13:55:00,207.18,207.22,207.09,207.17,512851.0,174.4879,174.5216,174.4121,174.4795,512851.0
2015-08-07 14:00:00,207.16,207.16,207.03,207.03,392536.0,174.471,174.471,174.3615,174.3615,392536.0
2015-08-07 14:05:00,207.03,207.2,206.99,207.2,406873.0,174.3615,174.5047,174.3279,174.5047,406873.0
2015-08-07 14:10:00,207.2,207.26,207.11,207.21,536621.0,174.5047,174.5553,174.4289,174.5131,536621.0
2015-08-07 14:15:00,207.22,207.24,207.03,207.04,734595.0,174.5216,174.5384,174.3615,174.37,734595.0
2015-08-07 14:20:00,207.04,207.12,206.97,207.09,591467.0,174.37,174.4373,174.311,174.4121,591467.0
2015-08-07 14:25:00,207.09,207.21,207.03,207.15,492911.0,174.4121,174.5131,174.3615,174.4626,492911.0
2015-08-07 14:30:00,207.15,207.32,207.15,207.26,722917.0,174.4626,174.6058,174.4626,174.5553,722917.0
2015-08-07 14:35:00,207.25,207.4,207.25,207.33,862482.0,174.5468,174.6732,174.5468,174.6142,862482.0
2015-08-07 14:40:00,207.32,207.33,207.21,207.26,561098.0,174.6058,174.6142,174.5131,174.5553,561098.0
2015-08-07 14:45:00,207.26,207.32,207.16,207.31,749539.0,174.5553,174.6058,174.471,174.5974,749539.0
2015-08-07 14:50:00,207.32,207.44,207.3,207.34,827361.0,174.6058,174.7069,174.5889,174.6226,827361.0
2015-08-07 14:55:00,207.34,207.4,207.25,207.39,584238.0,174.6226,174.6732,174.5468,174.6647,584238.0
2015-08-07 15:00:00,207.39,207.42,207.31,207.35,1130445.0,174.6647,174.69,174.5974,174.6311,1130445.0
2015-08-07 15:05:00,207.35,207.37,207.21,207.37,736763.0,174.6311,174.6479,174.5131,174.6479,736763.0
2015-08-07 15:10:00,207.36,207.36,207.13,207.18,934752.0,174.6395,174.6395,174.4458,174.4879,934752.0
2015-08-07 15:15:00,207.18,207.36,207.16,207.32,799278.0,174.4879,174.6395,174.471,174.6058,799278.0
2015-08-07 15:20:00,207.31,207.64,207.31,207.59,2865992.0,174.5974,174.8753,174.5974,174.8332,2865992.0
2015-08-07 15:25:00,207.59,207.84,207.55,207.75,3101958.0,174.8332,175.0437,174.7995,174.9679,3101958.0
2015-08-07 15:30:00,207.75,207.92,207.73,207.84,3175538.0,174.9679,175.1111,174.9511,175.0437,3175538.0
2015-08-07 15:35:00,207.84,207.88,207.75,207.78,1144158.0,175.0437,175.0774,174.9679,174.9932,1144158.0
2015-08-07 15:40:00,207.78,207.85,207.62,207.68,2033576.0,174.9932,175.0522,174.8584,174.909,2033576.0
2015-08-07 15:45:00,207.69,207.81,207.63,207.78,2575101.0,174.9174,175.0185,174.8669,174.9932,2575101.0
2015-08-07 15:50:00,207.78,207.9,207.71,207.87,2909185.0,174.9932,175.0943,174.9342,175.069,2909185.0
2015-08-07 15:55:00,207.87,207.94,207.76,207.92,5934000.0,175.069,175.128,174.9764,175.1111,5934000.0
2015-08-10 09:30:00,209.28,209.73,209.28,209.7,4326453.0,176.2565,176.6355,176.2565,176.6102,4326453.0
2015-08-10 09:35:00,209.7,209.84,209.61,209.61,2665394.0,176.6102,176.7281,176.5344,176.5344,2665394.0
2015-08-10 09:40:00,209.62,209.86,209.61,209.8,1759236.0,176.5429,176.745,176.5344,176.6945,1759236.0
2015-08-10 09:45:00,209.81,209.93,209.77,209.9,1545126.0,176.7029,176.8039,176.6692,176.7787,1545126.0
2015-08-10 09:50:00,209.9,210.09,209.88,209.95,1928117.0,176.7787,176.9387,176.7618,176.8208,1928117.0
2015-08-10 09:55:00,209.96,210.0,209.82,209.87,1387939.0,176.8292,176.8629,176.7113,176.7534,1387939.0
2015-08-10 10:00:00,209.87,209.97,209.77,209.81,1299749.0,176.7534,176.8376,176.6692,176.7029,1299749.0
2015-08-10 10:05:00,209.83,209.96,209.79,209.9,802028.0,176.7197,176.8292,176.686,176.7787,802028.0
2015-08-10 10:10:00,209.91,210.0,209.85,209.95,922322.0,176.7871,176.8629,176.7366,176.8208,922322.0
2015-08-10 10:15:00,209.95,210.05,209.94,209.99,1101112.0,176.8208,176.905,176.8124,176.8545,1101112.0
2015-08-10 10:20:00,209.99,210.14,209.97,210.05,1457310.0,176.8545,176.9808,176.8376,176.905,1457310.0
2015-08-10 10:25:00,210.05,210.1,209.97,209.99,652459.0,176.905,176.9471,176.8376,176.8545,652459.0
2015-08-10 10:30:00,210.0,210.0,209.83,209.94,1144294.0,176.8629,176.8629,176.7197,176.8124,1144294.0
2015-08-10 10:35:00,209.94,209.94,209.75,209.81,1028330.0,176.8124,176.8124,176.6523,176.7029,1028330.0
2015-08-10 10:40:00,209.81,210.0,209.77,209.95,652548.0,176.7029,176.8629,176.6692,176.8208,652548.0
2015-08-10 10:45:00,209.94,210.08,209.94,210.08,496218.0,176.8124,176.9303,176.8124,176.9303,496218.0
2015-08-10 10:50:00,210.08,210.08,209.88,209.94,734036.0,176.9303,176.9303,176.7618,176.8124,734036.0
2015-08-10 10:55:00,209.93,210.04,209.84,210.02,749279.0,176.8039,176.8966,176.7281,176.8797,749279.0
2015-08-10 11:00:00,210.02,210.18,210.02,210.17,1126232.0,176.8797,177.0145,176.8797,177.0061,1126232.0
2015-08-10 11:05:00,210.17,210.31,210.17,210.26,1374257.0,177.0061,177.124,177.0061,177.0819,1374257.0
2015-08-10 11:10:00,210.27,210.31,210.18,210.22,799904.0,177.0903,177.124,177.0145,177.0482,799904.0
2015-08-10 11:15:00,210.23,210.26,210.17,210.18,805520.0,177.0566,177.0819,177.0061,177.0145,805520.0
2015-08-10 11:20:00,210.18,210.27,210.16,210.24,581725.0,177.0145,177.0903,176.9976,177.065,581725.0
2015-08-10 11:25:00,210.25,210.3,210.06,210.09,1143084.0,177.0734,177.1156,176.9134,176.9387,1143084.0
2015-08-10 11:30:00,210.1,210.22,210.1,210.21,828392.0,176.9471,177.0482,176.9471,177.0398,828392.0
2015-08-10 11:35:00,210.21,210.27,210.14,210.18,680908.0,177.0398,177.0903,176.9808,177.0145,680908.0
2015-08-10 11:40:00,210.18,210.22,210.11,210.13,519807.0,177.0145,177.0482,176.9555,176.9724,519807.0
2015-08-10 11:45:00,210.13,210.2,210.12,210.17,545730.0,176.9724,177.0313,176.964,177.0061,545730.0
2015-08-10 11:50:00,210.17,210.33,210.16,210.28,836359.0,177.0061,177.1408,176.9976,177.0987,836359.0
2015-08-10 11:55:00,210.28,210.3,210.17,210.19,451760.0,177.0987,177.1156,177.0061,177.0229,451760.0
2015-08-10 12:00:00,210.2,210.22,210.17,210.2,451248.0,177.0313,177.0482,177.0061,177.0313,451248.0
2015-08-10 12:05:00,210.21,210.25,210.17,210.23,266115.0,177.0398,177.0734,177.0061,177.0566,266115.0
2015-08-10 12:10:00,210.23,210.27,210.2,210.27,526526.0,177.0566,177.0903,177.0313,177.0903,526526.0
2015-08-10 12:15:00,210.26,210.3,210.23,210.26,456266.0,177.0819,177.1156,177.0566,177.0819,456266.0
2015-08-10 12:20:00,210.27,210.32,210.25,210.26,595618.0,177.0903,177.1324,177.0734,177.0819,595618.0
2015-08-10 12:25:00,210.26,210.3,210.24,210.27,263524.0,177.0819,177.1156,177.065,177.0903,263524.0
2015-08-10 12:30:00,210.28,210.3,210.22,210.25,197531.0,177.0987,177.1156,177.0482,177.0734,197531.0
2015-08-10 12:35:00,210.25,210.29,210.24,210.29,308828.0,177.0734,177.1071,177.065,177.1071,308828.0
2015-08-10 12:40:00,210.28,210.3,210.22,210.26,335944.0,177.0987,177.1156,177.0482,177.0819,335944.0
2015-08-10 12:45:00,210.26,210.37,210.25,210.33,643822.0,177.0819,177.1745,177.0734,177.1408,643822.0
2015-08-10 12:50:00,210.34,210.37,210.25,210.29,430873.0,177.1492,177.1745,177.0734,177.1071,430873.0
2015-08-10 12:55:00,210.29,210.36,210.28,210.34,200472.0,177.1071,177.1661,177.0987,177.1492,200472.0
2015-08-10 13:00:00,210.34,210.41,210.29,210.41,363157.0,177.1492,177.2082,177.1071,177.2082,363157.0
2015-08-10 13:05:00,210.4,210.46,210.37,210.44,493009.0,177.1998,177.2503,177.1745,177.2335,493009.0
2015-08-10 13:10:00,210.44,210.48,210.42,210.42,352162.0,177.2335,177.2672,177.2166,177.2166,352162.0
2015-08-10 13:15:00,210.43,210.45,210.38,210.41,490933.0,177.225,177.2419,177.1829,177.2082,490933.0
2015-08-10 13:20:00,210.41,210.43,210.37,210.41,305028.0,177.2082,177.225,177.1745,177.2082,305028.0
2015-08-10 13:25:00,210.42,210.43,210.36,210.36,167625.0,177.2166,177.225,177.1661,177.1661,167625.0
2015-08-10 13:30:00,210.36,210.45,210.36,210.44,590906.0,177.1661,177.2419,177.1661,177.2335,590906.0
2015-08-10 13:35:00,210.43,210.45,210.4,210.44,390365.0,177.225,177.2419,177.1998,177.2335,390365.0
2015-08-10 13:40:00,210.44,210.46,210.42,210.43,407478.0,177.2335,177.2503,177.2166,177.225,407478.0
2015-08-10 13:45:00,210.42,210.44,210.38,210.41,326328.0,177.2166,177.2335,177.1829,177.2082,326328.0
2015-08-10 13:50:00,210.42,210.45,210.39,210.41,197750.0,177.2166,177.2419,177.1914,177.2082,197750.0
2015-08-10 13:55:00,210.42,210.46,210.41,210.46,332455.0,177.2166,177.2503,177.2082,177.2503,332455.0
2015-08-10 14:00:00,210.46,210.49,210.37,210.41,523460.0,177.2503,177.2756,177.1745,177.2082,523460.0
2015-08-10 14:05:00,210.42,210.48,210.41,210.46,489392.0,177.2166,177.2672,177.2082,177.2503,489392.0
2015-08-10 14:10:00,210.46,210.49,210.44,210.48,398649.0,177.2503,177.2756,177.2335,177.2672,398649.0
2015-08-10 14:15:00,210.48,210.67,210.48,210.59,1389545.0,177.2672,177.4272,177.2672,177.3598,1389545.0
2015-08-10 14:20:00,210.59,210.6,210.54,210.55,560482.0,177.3598,177.3682,177.3177,177.3261,560482.0
2015-08-10 14:25:00,210.55,210.57,210.52,210.53,432263.0,177.3261,177.343,177.3008,177.3093,432263.0
2015-08-10 14:30:00,210.53,210.54,210.47,210.49,628841.0,177.3093,177.3177,177.2587,177.2756,628841.0
2015-08-10 14:35:00,210.5,210.51,210.45,210.49,470754.0,177.284,177.2924,177.2419,177.2756,470754.0
2015-08-10 14:40:00,210.49,210.49,210.42,210.43,395728.0,177.2756,177.2756,177.2166,177.225,395728.0
2015-08-10 14:45:00,210.44,210.47,210.42,210.44,353082.0,177.2335,177.2587,177.2166,177.2335,353082.0
2015-08-10 14:50:00,210.45,210.5,210.43,210.47,804076.0,177.2419,177.284,177.225,177.2587,804076.0
2015-08-10 14:55:00,210.46,210.5,210.42,210.47,730366.0,177.2503,177.284,177.2166,177.2587,730366.0
2015-08-10 15:00:00,210.47,210.51,210.44,210.49,735963.0,177.2587,177.2924,177.2335,177.2756,735963.0
2015-08-10 15:05:00,210.49,210.55,210.48,210.51,646508.0,177.2756,177.3261,177.2672,177.2924,646508.0
2015-08-10 15:10:00,210.51,210.53,210.45,210.48,551243.0,177.2924,177.3093,177.2419,177.2672,551243.0
2015-08-10 15:15:00,210.49,210.52,210.46,210.48,666908.0,177.2756,177.3008,177.2503,177.2672,666908.0
2015-08-10 15:20:00,210.48,210.55,210.46,210.49,811056.0,177.2672,177.3261,177.2503,177.2756,811056.0
2015-08-10 15:25:00,210.49,210.5,210.42,210.43,841940.0,177.2756,177.284,177.2166,177.225,841940.0
2015-08-10 15:30:00,210.43,210.48,210.42,210.44,1134538.0,177.225,177.2672,177.2166,177.2335,1134538.0
2015-08-10 15:35:00,210.43,210.45,210.3,210.34,1338072.0,177.225,177.2419,177.1156,177.1492,1338072.0
2015-08-10 15:40:00,210.33,210.43,210.33,210.43,1518735.0,177.1408,177.225,177.1408,177.225,1518735.0
2015-08-10 15:45:00,210.43,210.46,210.34,210.34,1713703.0,177.225,177.2503,177.1492,177.1492,1713703.0
2015-08-10 15:50:00,210.35,210.4,210.33,210.39,1850743.0,177.1577,177.1998,177.1408,177.1914,1850743.0
2015-08-10 15:55:00,210.39,210.59,210.38,210.59,4330133.0,177.1914,177.3598,177.1829,177.3598,4330133.0
2015-08-11 09:30:00,208.98,209.11,208.71,209.1,3878751.0,176.0038,176.1133,175.7765,176.1049,3878751.0
2015-08-11 09:35:00,209.1,209.24,208.88,209.07,2913878.0,176.1049,176.2228,175.9196,176.0796,2913878.0
2015-08-11 09:40:00,209.06,209.3,208.87,209.3,2456250.0,176.0712,176.2734,175.9112,176.2734,2456250.0
2015-08-11 09:45:00,209.3,209.3,208.99,209.18,2004077.0,176.2734,176.2734,176.0123,176.1723,2004077.0
2015-08-11 09:50:00,209.17,209.24,208.83,208.88,1918441.0,176.1639,176.2228,175.8775,175.9196,1918441.0
2015-08-11 09:55:00,208.88,209.06,208.86,208.99,1168731.0,175.9196,176.0712,175.9028,176.0123,1168731.0
2015-08-11 10:00:00,209.0,209.05,208.83,208.86,993261.0,176.0207,176.0628,175.8775,175.9028,993261.0
2015-08-11 10:05:00,208.86,209.21,208.81,209.11,1268697.0,175.9028,176.1976,175.8607,176.1133,1268697.0
2015-08-11 10:10:00,209.12,209.14,208.95,209.14,855135.0,176.1218,176.1386,175.9786,176.1386,855135.0
2015-08-11 10:15:00,209.13,209.3,209.05,209.28,884033.0,176.1302,176.2734,176.0628,176.2565,884033.0
2015-08-11 10:20:00,209.28,209.47,209.26,209.37,2078493.0,176.2565,176.4165,176.2397,176.3323,2078493.0
2015-08-11 10:25:00,209.38,209.45,209.22,209.23,1066996.0,176.3407,176.3997,176.206,176.2144,1066996.0
2015-08-11 10:30:00,209.23,209.25,209.08,209.16,1083622.0,176.2144,176.2312,176.0881,176.1554,1083622.0
2015-08-11 10:35:00,209.15,209.23,208.98,209.05,1044429.0,176.147,176.2144,176.0038,176.0628,1044429.0
2015-08-11 10:40:00,209.06,209.32,209.0,209.28,1138340.0,176.0712,176.2902,176.0207,176.2565,1138340.0
2015-08-11 10:45:00,209.28,209.32,209.15,209.17,439655.0,176.2565,176.2902,176.147,176.1639,439655.0
2015-08-11 10:50:00,209.17,209.19,208.98,209.06,764546.0,176.1639,176.1807,176.0038,176.0712,764546.0
2015-08-11 10:55:00,209.06,209.12,208.89,208.91,1269027.0,176.0712,176.1218,175.928,175.9449,1269027.0
2015-08-11 11:00:00,208.9,209.0,208.74,208.78,801137.0,175.9365,176.0207,175.8017,175.8354,801137.0
2015-08-11 11:05:00,208.77,208.77,208.43,208.47,1905459.0,175.827,175.827,175.5406,175.5743,1905459.0
2015-08-11 11:10:00,208.47,208.69,208.44,208.68,1317071.0,175.5743,175.7596,175.5491,175.7512,1317071.0
2015-08-11 11:15:00,208.68,208.68,208.55,208.56,667508.0,175.7512,175.7512,175.6417,175.6501,667508.0
2015-08-11 11:20:00,208.56,208.59,208.39,208.44,878982.0,175.6501,175.6754,175.5069,175.5491,878982.0
2015-08-11 11:25:00,208.45,208.47,208.28,208.36,821737.0,175.5575,175.5743,175.4143,175.4817,821737.0
2015-08-11 11:30:00,208.35,208.5,208.34,208.44,909695.0,175.4733,175.5996,175.4648,175.5491,909695.0
2015-08-11 11:35:00,208.44,208.62,208.41,208.52,1115603.0,175.5491,175.7007,175.5238,175.6164,1115603.0
2015-08-11 11:40:00,208.51,208.52,208.36,208.37,831292.0,175.608,175.6164,175.4817,175.4901,831292.0
2015-08-11 11:45:00,208.38,208.46,208.11,208.16,1207774.0,175.4985,175.5659,175.2711,175.3132,1207774.0
2015-08-11 11:50:00,208.15,208.25,208.1,208.2,1058339.0,175.3048,175.389,175.2627,175.3469,1058339.0
2015-08-11 11:55:00,208.2,208.21,208.06,208.2,945074.0,175.3469,175.3554,175.229,175.3469,945074.0
2015-08-11 12:00:00,208.2,208.29,208.16,208.25,902900.0,175.3469,175.4227,175.3132,175.389,902900.0
2015-08-11 12:05:00,208.25,208.35,208.22,208.33,763213.0,175.389,175.4733,175.3638,175.4564,763213.0
2015-08-11 12:10:00,208.33,208.47,208.32,208.39,984820.0,175.4564,175.5743,175.448,175.5069,984820.0
2015-08-11 12:15:00,208.39,208.44,208.31,208.34,448648.0,175.5069,175.5491,175.4396,175.4648,448648.0
2015-08-11 12:20:00,208.34,208.36,208.26,208.29,574111.0,175.4648,175.4817,175.3975,175.4227,574111.0
2015-08-11 12:25:00,208.29,208.45,208.25,208.43,487400.0,175.4227,175.5575,175.389,175.5406,487400.0
2015-08-11 12:30:00,208.43,208.56,208.38,208.56,579201.0,175.5406,175.6501,175.4985,175.6501,579201.0
2015-08-11 12:35:00,208.55,208.56,208.4,208.44,683068.0,175.6417,175.6501,175.5154,175.5491,683068.0
2015-08-11 12:40:00,208.43,208.46,208.28,208.3,476474.0,175.5406,175.5659,175.4143,175.4311,476474.0
2015-08-11 12:45:00,208.3,208.35,208.26,208.33,325028.0,175.4311,175.4733,175.3975,175.4564,325028.0
2015-08-11 12:50:00,208.33,208.35,208.25,208.32,412434.0,175.4564,175.4733,175.389,175.448,412434.0
2015-08-11 12:55:00,208.32,208.33,208.06,208.11,916556.0,175.448,175.4564,175.229,175.2711,916556.0
2015-08-11 13:00:00,208.11,208.16,207.97,207.98,1066776.0,175.2711,175.3132,175.1532,175.1616,1066776.0
2015-08-11 13:05:00,207.99,208.07,207.82,207.9,1318225.0,175.1701,175.2374,175.0269,175.0943,1318225.0
2015-08-11 13:10:00,207.91,207.96,207.76,207.94,1189359.0,175.1027,175.1448,174.9764,175.128,1189359.0
2015-08-11 13:15:00,207.94,207.95,207.84,207.91,612141.0,175.128,175.1364,175.0437,175.1027,612141.0
2015-08-11 13:20:00,207.91,208.01,207.78,207.98,884618.0,175.1027,175.1869,174.9932,175.1616,884618.0
2015-08-11 13:25:00,207.97,208.1,207.94,208.02,710445.0,175.1532,175.2627,175.128,175.1953,710445.0
2015-08-11 13:30:00,208.02,208.04,207.93,208.0,603174.0,175.1953,175.2122,175.1195,175.1785,603174.0
2015-08-11 13:35:00,208.02,208.29,207.99,208.24,1537046.0,175.1953,175.4227,175.1701,175.3806,1537046.0
2015-08-11 13:40:00,208.23,208.29,208.12,208.12,380060.0,175.3722,175.4227,175.2796,175.2796,380060.0
2015-08-11 13:45:00,208.12,208.2,208.03,208.06,450054.0,175.2796,175.3469,175.2038,175.229,450054.0
2015-08-11 13:50:00,208.06,208.13,208.01,208.05,562273.0,175.229,175.288,175.1869,175.2206,562273.0
2015-08-11 13:55:00,208.04,208.06,207.89,207.9,510698.0,175.2122,175.229,175.0858,175.0943,510698.0
2015-08-11 14:00:00,207.9,207.98,207.85,207.89,859934.0,175.0943,175.1616,175.0522,175.0858,859934.0
2015-08-11 14:05:00,207.89,208.12,207.84,208.08,682178.0,175.0858,175.2796,175.0437,175.2459,682178.0
2015-08-11 14:10:00,208.08,208.1,207.89,207.91,496534.0,175.2459,175.2627,175.0858,175.1027,496534.0
2015-08-11 14:15:00,207.92,207.92,207.82,207.88,435225.0,175.1111,175.1111,175.0269,175.0774,435225.0
2015-08-11 14:20:00,207.89,208.04,207.85,207.99,727581.0,175.0858,175.2122,175.0522,175.1701,727581.0
2015-08-11 14:25:00,207.99,208.26,207.94,208.17,1608533.0,175.1701,175.3975,175.128,175.3217,1608533.0
2015-08-11 14:30:00,208.17,208.21,208.01,208.02,659292.0,175.3217,175.3554,175.1869,175.1953,659292.0
2015-08-11 14:35:00,208.02,208.19,207.94,208.12,736248.0,175.1953,175.3385,175.128,175.2796,736248.0
2015-08-11 14:40:00,208.12,208.14,208.07,208.11,553319.0,175.2796,175.2964,175.2374,175.2711,553319.0
2015-08-11 14:45:00,208.11,208.19,208.08,208.1,590839.0,175.2711,175.3385,175.2459,175.2627,590839.0
2015-08-11 14:50:00,208.09,208.17,208.02,208.17,440554.0,175.2543,175.3217,175.1953,175.3217,440554.0
2015-08-11 14:55:00,208.16,208.39,208.14,208.31,1028411.0,175.3132,175.5069,175.2964,175.4396,1028411.0
2015-08-11 15:00:00,208.31,208.42,208.22,208.27,1048944.0,175.4396,175.5322,175.3638,175.4059,1048944.0
2015-08-11 15:05:00,208.27,208.38,208.2,208.21,874947.0,175.4059,175.4985,175.3469,175.3554,874947.0
2015-08-11 15:10:00,208.2,208.55,208.17,208.55,1212605.0,175.3469,175.6417,175.3217,175.6417,1212605.0
2015-08-11 15:15:00,208.55,208.6,208.36,208.45,1549613.0,175.6417,175.6838,175.4817,175.5575,1549613.0
2015-08-11 15:20:00,208.45,208.46,208.33,208.42,528134.0,175.5575,175.5659,175.4564,175.5322,528134.0
2015-08-11 15:25:00,208.42,208.56,208.41,208.54,532883.0,175.5322,175.6501,175.5238,175.6333,532883.0
2015-08-11 15:30:00,208.53,208.57,208.37,208.46,798421.0,175.6249,175.6585,175.4901,175.5659,798421.0
2015-08-11 15:35:00,208.45,208.66,208.4,208.65,1367817.0,175.5575,175.7343,175.5154,175.7259,1367817.0
2015-08-11 15:40:00,208.64,208.73,208.51,208.65,2229402.0,175.7175,175.7933,175.608,175.7259,2229402.0
2015-08-11 15:45:00,208.64,208.71,208.48,208.55,2169685.0,175.7175,175.7765,175.5827,175.6417,2169685.0
2015-08-11 15:50:00,208.54,208.78,208.5,208.72,3307848.0,175.6333,175.8354,175.5996,175.7849,3307848.0
2015-08-11 15:55:00,208.72,208.79,208.59,208.63,6418395.0,175.7849,175.8438,175.6754,175.7091,6418395.0
2015-08-12 09:30:00,207.11,207.21,206.61,206.62,4132385.0,174.4289,174.5131,174.0078,174.0162,4132385.0
2015-08-12 09:35:00,206.62,206.85,206.53,206.82,2997164.0,174.0162,174.21,173.9404,174.1847,2997164.0
2015-08-12 09:40:00,206.82,207.01,206.68,206.71,2485497.0,174.1847,174.3447,174.0668,174.092,2485497.0
2015-08-12 09:45:00,206.71,206.95,206.54,206.56,2464788.0,174.092,174.2942,173.9489,173.9657,2464788.0
2015-08-12 09:50:00,206.56,206.69,206.36,206.68,3004869.0,173.9657,174.0752,173.7973,174.0668,3004869.0
2015-08-12 09:55:00,206.69,206.69,206.55,206.59,1506450.0,174.0752,174.0752,173.9573,173.991,1506450.0
2015-08-12 10:00:00,206.6,206.64,206.32,206.51,2255532.0,173.9994,174.0331,173.7636,173.9236,2255532.0
2015-08-12 10:05:00,206.51,206.53,206.11,206.11,2252624.0,173.9236,173.9404,173.5867,173.5867,2252624.0
2015-08-12 10:10:00,206.11,206.24,205.83,205.89,3178744.0,173.5867,173.6962,173.3509,173.4014,3178744.0
2015-08-12 10:15:00,205.89,206.12,205.8,206.08,2264333.0,173.4014,173.5951,173.3256,173.5615,2264333.0
2015-08-12 10:20:00,206.09,206.09,205.36,205.42,3589730.0,173.5699,173.5699,172.9551,173.0056,3589730.0
2015-08-12 10:25:00,205.42,205.87,205.39,205.84,3868333.0,173.0056,173.3846,172.9803,173.3593,3868333.0
2015-08-12 10:30:00,205.84,205.96,205.73,205.94,2647076.0,173.3593,173.4604,173.2667,173.4435,2647076.0
2015-08-12 10:35:00,205.94,206.02,205.78,206.0,1562933.0,173.4435,173.5109,173.3088,173.4941,1562933.0
2015-08-12 10:40:00,206.0,206.03,205.81,205.81,1594605.0,173.4941,173.5193,173.3341,173.3341,1594605.0
2015-08-12 10:45:00,205.81,205.99,205.75,205.8,1542984.0,173.3341,173.4857,173.2835,173.3256,1542984.0
2015-08-12 10:50:00,205.78,205.86,205.62,205.63,1791296.0,173.3088,173.3762,173.174,173.1825,1791296.0
2015-08-12 10:55:00,205.63,205.76,205.56,205.74,1780537.0,173.1825,173.2919,173.1235,173.2751,1780537.0
2015-08-12 11:00:00,205.74,206.11,205.73,206.03,2654273.0,173.2751,173.5867,173.2667,173.5193,2654273.0
2015-08-12 11:05:00,206.03,206.18,205.94,206.14,1935586.0,173.5193,173.6457,173.4435,173.612,1935586.0
2015-08-12 11:10:00,206.15,206.25,206.03,206.06,1992154.0,173.6204,173.7046,173.5193,173.5446,1992154.0
2015-08-12 11:15:00,206.05,206.29,206.03,206.23,1342485.0,173.5362,173.7383,173.5193,173.6878,1342485.0
2015-08-12 11:20:00,206.22,206.28,206.05,206.07,1443255.0,173.6794,173.7299,173.5362,173.553,1443255.0
2015-08-12 11:25:00,206.08,206.36,206.06,206.34,1012166.0,173.5615,173.7973,173.5446,173.7804,1012166.0
2015-08-12 11:30:00,206.34,206.34,206.15,206.31,1503328.0,173.7804,173.7804,173.6204,173.7552,1503328.0
2015-08-12 11:35:00,206.31,206.34,206.14,206.17,940695.0,173.7552,173.7804,173.612,173.6373,940695.0
2015-08-12 11:40:00,206.15,206.25,206.07,206.09,752587.0,173.6204,173.7046,173.553,173.5699,752587.0
2015-08-12 11:45:00,206.08,206.12,206.02,206.07,820034.0,173.5615,173.5951,173.5109,173.553,820034.0
2015-08-12 11:50:00,206.07,206.11,205.83,205.84,1019180.0,173.553,173.5867,173.3509,173.3593,1019180.0
2015-08-12 11:55:00,205.84,205.93,205.8,205.87,975407.0,173.3593,173.4351,173.3256,173.3846,975407.0
2015-08-12 12:00:00,205.87,205.88,205.67,205.76,862571.0,173.3846,173.393,173.2162,173.2919,862571.0
2015-08-12 12:05:00,205.75,205.95,205.71,205.94,866679.0,173.2835,173.452,173.2498,173.4435,866679.0
2015-08-12 12:10:00,205.94,206.18,205.92,206.17,1055710.0,173.4435,173.6457,173.4267,173.6373,1055710.0
2015-08-12 12:15:00,206.17,206.3,206.16,206.29,512703.0,173.6373,173.7467,173.6288,173.7383,512703.0
2015-08-12 12:20:00,206.28,206.36,206.17,206.34,607892.0,173.7299,173.7973,173.6373,173.7804,607892.0
2015-08-12 12:25:00,206.34,206.57,206.26,206.56,1569640.0,173.7804,173.9741,173.7131,173.9657,1569640.0
2015-08-12 12:30:00,206.57,206.89,206.49,206.86,1698087.0,173.9741,174.2436,173.9068,174.2184,1698087.0
2015-08-12 12:35:00,206.86,207.01,206.83,206.97,1468506.0,174.2184,174.3447,174.1931,174.311,1468506.0
2015-08-12 12:40:00,206.97,207.11,206.91,207.06,1375127.0,174.311,174.4289,174.2605,174.3868,1375127.0
2015-08-12 12:45:00,207.06,207.12,206.9,206.94,1325069.0,174.3868,174.4373,174.2521,174.2858,1325069.0
2015-08-12 12:50:00,206.94,207.05,206.86,207.01,1059626.0,174.2858,174.3784,174.2184,174.3447,1059626.0
2015-08-12 12:55:00,207.01,207.06,206.81,206.87,779507.0,174.3447,174.3868,174.1763,174.2268,779507.0
2015-08-12 13:00:00,206.88,207.25,206.87,207.22,1241762.0,174.2352,174.5468,174.2268,174.5216,1241762.0
2015-08-12 13:05:00,207.22,207.34,207.11,207.13,1439533.0,174.5216,174.6226,174.4289,174.4458,1439533.0
2015-08-12 13:10:00,207.14,207.23,207.06,207.21,891737.0,174.4542,174.53,174.3868,174.5131,891737.0
2015-08-12 13:15:00,207.21,207.47,207.2,207.45,2148740.0,174.5131,174.7321,174.5047,174.7153,2148740.0
2015-08-12 13:20:00,207.46,207.61,207.45,207.57,1580472.0,174.7237,174.85,174.7153,174.8163,1580472.0
2015-08-12 13:25:00,207.58,207.59,207.33,207.34,1433345.0,174.8248,174.8332,174.6142,174.6226,1433345.0
2015-08-12 13:30:00,207.34,207.41,207.22,207.27,902751.0,174.6226,174.6816,174.5216,174.5637,902751.0
2015-08-12 13:35:00,207.27,207.34,207.23,207.32,521776.0,174.5637,174.6226,174.53,174.6058,521776.0
2015-08-12 13:40:00,207.31,207.47,207.31,207.46,464184.0,174.5974,174.7321,174.5974,174.7237,464184.0
2015-08-12 13:45:00,207.45,207.82,207.42,207.75,1549328.0,174.7153,175.0269,174.69,174.9679,1549328.0
2015-08-12 13:50:00,207.75,208.03,207.73,208.02,1580821.0,174.9679,175.2038,174.9511,175.1953,1580821.0
2015-08-12 13:55:00,208.01,208.11,207.92,207.94,1582357.0,175.1869,175.2711,175.1111,175.128,1582357.0
2015-08-12 14:00:00,207.94,207.95,207.67,207.68,1523407.0,175.128,175.1364,174.9006,174.909,1523407.0
2015-08-12 14:05:00,207.68,207.83,207.61,207.82,1246955.0,174.909,175.0353,174.85,175.0269,1246955.0
2015-08-12 14:10:00,207.82,208.01,207.81,208.0,1592384.0,175.0269,175.1869,175.0185,175.1785,1592384.0
2015-08-12 14:15:00,207.99,208.01,207.81,207.91,761974.0,175.1701,175.1869,175.0185,175.1027,761974.0
2015-08-12 14:20:00,207.91,207.96,207.77,207.81,1246644.0,175.1027,175.1448,174.9848,175.0185,1246644.0
2015-08-12 14:25:00,207.81,207.84,207.45,207.54,1534189.0,175.0185,175.0437,174.7153,174.7911,1534189.0
2015-08-12 14:30:00,207.53,207.67,207.47,207.54,933561.0,174.7827,174.9006,174.7321,174.7911,933561.0
2015-08-12 14:35:00,207.53,208.05,207.52,208.03,1615313.0,174.7827,175.2206,174.7742,175.2038,1615313.0
2015-08-12 14:40:00,208.04,208.25,207.97,208.24,1820988.0,175.2122,175.389,175.1532,175.3806,1820988.0
2015-08-12 14:45:00,208.25,208.4,208.18,208.39,2498527.0,175.389,175.5154,175.3301,175.5069,2498527.0
2015-08-12 14:50:00,208.39,208.45,208.27,208.43,1329651.0,175.5069,175.5575,175.4059,175.5406,1329651.0
2015-08-12 14:55:00,208.44,208.54,208.31,208.51,1453559.0,175.5491,175.6333,175.4396,175.608,1453559.0
2015-08-12 15:00:00,208.5,208.71,208.44,208.45,2000168.0,175.5996,175.7765,175.5491,175.5575,2000168.0
2015-08-12 15:05:00,208.44,208.61,208.41,208.6,1391033.0,175.5491,175.6922,175.5238,175.6838,1391033.0
2015-08-12 15:10:00,208.59,208.62,208.4,208.43,1248595.0,175.6754,175.7007,175.5154,175.5406,1248595.0
2015-08-12 15:15:00,208.43,208.51,208.33,208.49,1310485.0,175.5406,175.608,175.4564,175.5912,1310485.0
2015-08-12 15:20:00,208.49,208.78,208.47,208.76,2138135.0,175.5912,175.8354,175.5743,175.8186,2138135.0
2015-08-12 15:25:00,208.75,209.01,208.72,208.95,2495171.0,175.8101,176.0291,175.7849,175.9786,2495171.0
2015-08-12 15:30:00,208.95,209.14,208.89,209.11,2709804.0,175.9786,176.1386,175.928,176.1133,2709804.0
2015-08-12 15:35:00,209.11,209.14,208.85,208.86,2164021.0,176.1133,176.1386,175.8944,175.9028,2164021.0
2015-08-12 15:40:00,208.87,208.9,208.72,208.78,2371327.0,175.9112,175.9365,175.7849,175.8354,2371327.0
2015-08-12 15:45:00,208.78,208.81,208.65,208.77,1875038.0,175.8354,175.8607,175.7259,175.827,1875038.0
2015-08-12 15:50:00,208.77,208.91,208.68,208.85,2367487.0,175.827,175.9449,175.7512,175.8944,2367487.0
2015-08-12 15:55:00,208.84,208.91,208.76,208.88,6698961.0,175.8859,175.9449,175.8186,175.9196,6698961.0
2015-08-13 09:30:00,208.73,209.04,208.55,208.94,2960907.0,175.7933,176.0544,175.6417,175.9702,2960907.0
2015-08-13 09:35:00,208.95,208.98,208.42,208.45,2301118.0,175.9786,176.0038,175.5322,175.5575,2301118.0
2015-08-13 09:40:00,208.45,208.64,208.28,208.45,1724783.0,175.5575,175.7175,175.4143,175.5575,1724783.0
2015-08-13 09:45:00,208.46,208.5,208.1,208.13,1443210.0,175.5659,175.5996,175.2627,175.288,1443210.0
2015-08-13 09:50:00,208.13,208.46,208.09,208.43,1384789.0,175.288,175.5659,175.2543,175.5406,1384789.0
2015-08-13 09:55:00,208.44,208.51,208.27,208.38,792706.0,175.5491,175.608,175.4059,175.4985,792706.0
2015-08-13 10:00:00,208.38,208.41,208.11,208.13,1323826.0,175.4985,175.5238,175.2711,175.288,1323826.0
2015-08-13 10:05:00,208.13,208.49,208.06,208.45,857587.0,175.288,175.5912,175.229,175.5575,857587.0
2015-08-13 10:10:00,208.45,208.53,208.13,208.17,1230334.0,175.5575,175.6249,175.288,175.3217,1230334.0
2015-08-13 10:15:00,208.17,208.26,208.01,208.16,780909.0,175.3217,175.3975,175.1869,175.3132,780909.0
2015-08-13 10:20:00,208.15,208.3,208.06,208.2,836866.0,175.3048,175.4311,175.229,175.3469,836866.0
2015-08-13 10:25:00,208.2,208.45,208.15,208.41,692156.0,175.3469,175.5575,175.3048,175.5238,692156.0
2015-08-13 10:30:00,208.4,208.45,208.23,208.35,589919.0,175.5154,175.5575,175.3722,175.4733,589919.0
2015-08-13 10:35:00,208.35,208.84,208.34,208.83,2102729.0,175.4733,175.8859,175.4648,175.8775,2102729.0
2015-08-13 10:40:00,208.82,208.93,208.76,208.78,1538210.0,175.8691,175.9617,175.8186,175.8354,1538210.0
2015-08-13 10:45:00,208.79,208.87,208.67,208.68,739172.0,175.8438,175.9112,175.7428,175.7512,739172.0
2015-08-13 10:50:00,208.68,208.88,208.61,208.85,985945.0,175.7512,175.9196,175.6922,175.8944,985945.0
2015-08-13 10:55:00,208.85,208.9,208.57,208.6,885745.0,175.8944,175.9365,175.6585,175.6838,885745.0
2015-08-13 11:00:00,208.57,208.74,208.48,208.61,883330.0,175.6585,175.8017,175.5827,175.6922,883330.0
2015-08-13 11:05:00,208.61,208.62,208.29,208.37,1000653.0,175.6922,175.7007,175.4227,175.4901,1000653.0
2015-08-13 11:10:00,208.36,208.47,208.26,208.45,803164.0,175.4817,175.5743,175.3975,175.5575,803164.0
2015-08-13 11:15:00,208.45,208.82,208.45,208.81,1019160.0,175.5575,175.8691,175.5575,175.8607,1019160.0
2015-08-13 11:20:00,208.81,208.81,208.62,208.69,696090.0,175.8607,175.8607,175.7007,175.7596,696090.0
2015-08-13 11:25:00,208.68,208.69,208.51,208.61,439656.0,175.7512,175.7596,175.608,175.6922,439656.0
2015-08-13 11:30:00,208.62,208.74,208.52,208.71,669871.0,175.7007,175.8017,175.6164,175.7765,669871.0
2015-08-13 11:35:00,208.71,208.79,208.61,208.67,607765.0,175.7765,175.8438,175.6922,175.7428,607765.0
2015-08-13 11:40:00,208.67,208.81,208.61,208.75,834370.0,175.7428,175.8607,175.6922,175.8101,834370.0
2015-08-13 11:45:00,208.76,208.99,208.72,208.99,1267202.0,175.8186,176.0123,175.7849,176.0123,1267202.0
2015-08-13 11:50:00,208.99,209.04,208.86,208.95,912290.0,176.0123,176.0544,175.9028,175.9786,912290.0
2015-08-13 11:55:00,208.95,208.96,208.76,208.88,730829.0,175.9786,175.987,175.8186,175.9196,730829.0
2015-08-13 12:00:00,208.89,209.12,208.89,209.1,974353.0,175.928,176.1218,175.928,176.1049,974353.0
2015-08-13 12:05:00,209.1,209.24,209.07,209.09,878018.0,176.1049,176.2228,176.0796,176.0965,878018.0
2015-08-13 12:10:00,209.09,209.2,209.06,209.14,363588.0,176.0965,176.1891,176.0712,176.1386,363588.0
2015-08-13 12:15:00,209.13,209.14,209.03,209.06,510767.0,176.1302,176.1386,176.046,176.0712,510767.0
2015-08-13 12:20:00,209.04,209.1,209.03,209.07,294019.0,176.0544,176.1049,176.046,176.0796,294019.0
2015-08-13 12:25:00,209.07,209.36,209.07,209.33,1442412.0,176.0796,176.3239,176.0796,176.2986,1442412.0
2015-08-13 12:30:00,209.34,209.4,209.3,209.38,668497.0,176.307,176.3576,176.2734,176.3407,668497.0
2015-08-13 12:35:00,209.37,209.38,209.25,209.28,498258.0,176.3323,176.3407,176.2312,176.2565,498258.0
2015-08-13 12:40:00,209.29,209.29,209.1,209.2,1041370.0,176.2649,176.2649,176.1049,176.1891,1041370.0
2015-08-13 12:45:00,209.19,209.32,209.19,209.31,488586.0,176.1807,176.2902,176.1807,176.2818,488586.0
2015-08-13 12:50:00,209.31,209.4,209.29,209.37,899614.0,176.2818,176.3576,176.2649,176.3323,899614.0
2015-08-13 12:55:00,209.38,209.4,209.29,209.31,408403.0,176.3407,176.3576,176.2649,176.2818,408403.0
2015-08-13 13:00:00,209.3,209.45,209.28,209.44,641574.0,176.2734,176.3997,176.2565,176.3913,641574.0
2015-08-13 13:05:00,209.45,209.55,209.44,209.49,1074258.0,176.3997,176.4839,176.3913,176.4334,1074258.0
2015-08-13 13:10:00,209.48,209.5,209.44,209.45,410039.0,176.4249,176.4418,176.3913,176.3997,410039.0
2015-08-13 13:15:00,209.45,209.5,209.32,209.37,486059.0,176.3997,176.4418,176.2902,176.3323,486059.0
2015-08-13 13:20:00,209.37,209.53,209.37,209.46,602686.0,176.3323,176.4671,176.3323,176.4081,602686.0
2015-08-13 13:25:00,209.46,209.5,209.43,209.46,329770.0,176.4081,176.4418,176.3828,176.4081,329770.0
2015-08-13 13:30:00,209.46,209.51,209.39,209.39,539890.0,176.4081,176.4502,176.3492,176.3492,539890.0
2015-08-13 13:35:00,209.4,209.42,209.31,209.36,488615.0,176.3576,176.3744,176.2818,176.3239,488615.0
2015-08-13 13:40:00,209.36,209.37,209.22,209.24,544802.0,176.3239,176.3323,176.206,176.2228,544802.0
2015-08-13 13:45:00,209.25,209.39,209.24,209.32,774819.0,176.2312,176.3492,176.2228,176.2902,774819.0
2015-08-13 13:50:00,209.31,209.33,209.04,209.16,844270.0,176.2818,176.2986,176.0544,176.1554,844270.0
2015-08-13 13:55:00,209.17,209.2,209.09,209.19,425324.0,176.1639,176.1891,176.0965,176.1807,425324.0
2015-08-13 14:00:00,209.19,209.34,209.1,209.29,543030.0,176.1807,176.307,176.1049,176.2649,543030.0
2015-08-13 14:05:00,209.29,209.34,209.25,209.32,324040.0,176.2649,176.307,176.2312,176.2902,324040.0
2015-08-13 14:10:00,209.33,209.41,209.29,209.41,430727.0,176.2986,176.366,176.2649,176.366,430727.0
2015-08-13 14:15:00,209.41,209.41,209.3,209.36,305153.0,176.366,176.366,176.2734,176.3239,305153.0
2015-08-13 14:20:00,209.36,209.44,209.34,209.41,637233.0,176.3239,176.3913,176.307,176.366,637233.0
2015-08-13 14:25:00,209.42,209.47,209.4,209.44,456957.0,176.3744,176.4165,176.3576,176.3913,456957.0
2015-08-13 14:30:00,209.44,209.47,209.42,209.44,561292.0,176.3913,176.4165,176.3744,176.3913,561292.0
2015-08-13 14:35:00,209.44,209.46,209.36,209.37,368529.0,176.3913,176.4081,176.3239,176.3323,368529.0
2015-08-13 14:40:00,209.36,209.39,209.35,209.37,313995.0,176.3239,176.3492,176.3155,176.3323,313995.0
2015-08-13 14:45:00,209.36,209.43,209.32,209.43,552735.0,176.3239,176.3828,176.2902,176.3828,552735.0
2015-08-13 14:50:00,209.42,209.5,209.4,209.44,1159534.0,176.3744,176.4418,176.3576,176.3913,1159534.0
2015-08-13 14:55:00,209.44,209.46,209.43,209.44,444492.0,176.3913,176.4081,176.3828,176.3913,444492.0
2015-08-13 15:00:00,209.45,209.48,209.34,209.35,897773.0,176.3997,176.4249,176.307,176.3155,897773.0
2015-08-13 15:05:00,209.35,209.37,209.14,209.14,1501562.0,176.3155,176.3323,176.1386,176.1386,1501562.0
2015-08-13 15:10:00,209.15,209.25,209.04,209.23,1078109.0,176.147,176.2312,176.0544,176.2144,1078109.0
2015-08-13 15:15:00,209.22,209.26,209.12,209.13,725985.0,176.206,176.2397,176.1218,176.1302,725985.0
2015-08-13 15:20:00,209.14,209.18,208.92,208.95,1354163.0,176.1386,176.1723,175.9533,175.9786,1354163.0
2015-08-13 15:25:00,208.94,208.99,208.89,208.89,1056224.0,175.9702,176.0123,175.928,175.928,1056224.0
2015-08-13 15:30:00,208.9,208.92,208.57,208.63,2025609.0,175.9365,175.9533,175.6585,175.7091,2025609.0
2015-08-13 15:35:00,208.62,208.66,208.4,208.6,2893346.0,175.7007,175.7343,175.5154,175.6838,2893346.0
2015-08-13 15:40:00,208.6,208.69,208.43,208.52,1671473.0,175.6838,175.7596,175.5406,175.6164,1671473.0
2015-08-13 15:45:00,208.52,208.79,208.48,208.68,2997929.0,175.6164,175.8438,175.5827,175.7512,2997929.0
2015-08-13 15:50:00,208.68,208.77,208.56,208.77,2151142.0,175.7512,175.827,175.6501,175.827,2151142.0
2015-08-13 15:55:00,208.77,208.79,208.58,208.63,4081482.0,175.827,175.8438,175.667,175.7091,4081482.0
2015-08-14 09:30:00,208.45,208.66,208.33,208.52,1624876.0,175.5575,175.7343,175.4564,175.6164,1624876.0
2015-08-14 09:35:00,208.52,208.81,208.45,208.64,1267359.0,175.6164,175.8607,175.5575,175.7175,1267359.0
2015-08-14 09:40:00,208.64,208.78,208.43,208.71,1134353.0,175.7175,175.8354,175.5406,175.7765,1134353.0
2015-08-14 09:45:00,208.71,208.76,208.52,208.71,716651.0,175.7765,175.8186,175.6164,175.7765,716651.0
2015-08-14 09:50:00,208.72,209.07,208.69,209.01,1870986.0,175.7849,176.0796,175.7596,176.0291,1870986.0
2015-08-14 09:55:00,209.01,209.04,208.89,208.97,713195.0,176.0291,176.0544,175.928,175.9954,713195.0
2015-08-14 10:00:00,208.97,209.11,208.9,208.96,1124316.0,175.9954,176.1133,175.9365,175.987,1124316.0
2015-08-14 10:05:00,208.97,209.06,208.75,208.85,1207455.0,175.9954,176.0712,175.8101,175.8944,1207455.0
2015-08-14 10:10:00,208.85,208.93,208.73,208.83,616952.0,175.8944,175.9617,175.7933,175.8775,616952.0
2015-08-14 10:15:00,208.84,209.02,208.8,209.01,650164.0,175.8859,176.0375,175.8523,176.0291,650164.0
2015-08-14 10:20:00,209.01,209.02,208.85,208.98,408824.0,176.0291,176.0375,175.8944,176.0038,408824.0
2015-08-14 10:25:00,208.97,208.98,208.75,208.76,529053.0,175.9954,176.0038,175.8101,175.8186,529053.0
2015-08-14 10:30:00,208.76,208.98,208.75,208.91,680757.0,175.8186,176.0038,175.8101,175.9449,680757.0
2015-08-14 10:35:00,208.9,208.95,208.8,208.9,670485.0,175.9365,175.9786,175.8523,175.9365,670485.0
2015-08-14 10:40:00,208.9,208.98,208.81,208.82,402012.0,175.9365,176.0038,175.8607,175.8691,402012.0
2015-08-14 10:45:00,208.82,208.83,208.56,208.63,829549.0,175.8691,175.8775,175.6501,175.7091,829549.0
2015-08-14 10:50:00,208.63,208.76,208.62,208.72,422980.0,175.7091,175.8186,175.7007,175.7849,422980.0
2015-08-14 10:55:00,208.72,208.82,208.65,208.66,614177.0,175.7849,175.8691,175.7259,175.7343,614177.0
2015-08-14 11:00:00,208.65,208.74,208.58,208.61,647484.0,175.7259,175.8017,175.667,175.6922,647484.0
2015-08-14 11:05:00,208.6,208.62,208.41,208.47,1029988.0,175.6838,175.7007,175.5238,175.5743,1029988.0
2015-08-14 11:10:00,208.47,208.56,208.38,208.42,715069.0,175.5743,175.6501,175.4985,175.5322,715069.0
2015-08-14 11:15:00,208.42,208.47,208.26,208.39,866103.0,175.5322,175.5743,175.3975,175.5069,866103.0
2015-08-14 11:20:00,208.38,208.53,208.35,208.52,549515.0,175.4985,175.6249,175.4733,175.6164,549515.0
2015-08-14 11:25:00,208.51,208.59,208.48,208.57,521471.0,175.608,175.6754,175.5827,175.6585,521471.0
2015-08-14 11:30:00,208.58,208.6,208.47,208.53,280568.0,175.667,175.6838,175.5743,175.6249,280568.0
2015-08-14 11:35:00,208.52,208.71,208.47,208.7,506205.0,175.6164,175.7765,175.5743,175.768,506205.0
2015-08-14 11:40:00,208.71,208.91,208.68,208.88,503995.0,175.7765,175.9449,175.7512,175.9196,503995.0
2015-08-14 11:45:00,208.88,208.9,208.78,208.78,371607.0,175.9196,175.9365,175.8354,175.8354,371607.0
2015-08-14 11:50:00,208.78,208.88,208.78,208.84,265170.0,175.8354,175.9196,175.8354,175.8859,265170.0
2015-08-14 11:55:00,208.85,208.94,208.83,208.86,705361.0,175.8944,175.9702,175.8775,175.9028,705361.0
2015-08-14 12:00:00,208.86,208.95,208.85,208.87,437410.0,175.9028,175.9786,175.8944,175.9112,437410.0
2015-08-14 12:05:00,208.86,208.91,208.79,208.83,270201.0,175.9028,175.9449,175.8438,175.8775,270201.0
2015-08-14 12:10:00,208.83,208.88,208.76,208.78,291030.0,175.8775,175.9196,175.8186,175.8354,291030.0
2015-08-14 12:15:00,208.79,208.89,208.78,208.85,283812.0,175.8438,175.928,175.8354,175.8944,283812.0
2015-08-14 12:20:00,208.85,208.86,208.77,208.79,219023.0,175.8944,175.9028,175.827,175.8438,219023.0
2015-08-14 12:25:00,208.8,208.89,208.79,208.88,342727.0,175.8523,175.928,175.8438,175.9196,342727.0
2015-08-14 12:30:00,208.88,209.02,208.87,208.99,537119.0,175.9196,176.0375,175.9112,176.0123,537119.0
2015-08-14 12:35:00,209.0,209.02,208.9,208.9,363377.0,176.0207,176.0375,175.9365,175.9365,363377.0
2015-08-14 12:40:00,208.91,208.95,208.86,208.87,271736.0,175.9449,175.9786,175.9028,175.9112,271736.0
2015-08-14 12:45:00,208.88,208.89,208.63,208.64,788076.0,175.9196,175.928,175.7091,175.7175,788076.0
2015-08-14 12:50:00,208.65,208.69,208.6,208.68,314113.0,175.7259,175.7596,175.6838,175.7512,314113.0
2015-08-14 12:55:00,208.68,208.82,208.66,208.81,367281.0,175.7512,175.8691,175.7343,175.8607,367281.0
2015-08-14 13:00:00,208.81,208.82,208.72,208.78,253927.0,175.8607,175.8691,175.7849,175.8354,253927.0
2015-08-14 13:05:00,208.79,208.89,208.78,208.88,269715.0,175.8438,175.928,175.8354,175.9196,269715.0
2015-08-14 13:10:00,208.88,209.08,208.82,209.06,1125964.0,175.9196,176.0881,175.8691,176.0712,1125964.0
2015-08-14 13:15:00,209.06,209.18,209.05,209.11,968790.0,176.0712,176.1723,176.0628,176.1133,968790.0
2015-08-14 13:20:00,209.12,209.17,209.06,209.09,628338.0,176.1218,176.1639,176.0712,176.0965,628338.0
2015-08-14 13:25:00,209.1,209.13,209.07,209.11,260119.0,176.1049,176.1302,176.0796,176.1133,260119.0
2015-08-14 13:30:00,209.12,209.23,209.12,209.17,685021.0,176.1218,176.2144,176.1218,176.1639,685021.0
2015-08-14 13:35:00,209.17,209.18,209.09,209.11,217414.0,176.1639,176.1723,176.0965,176.1133,217414.0
2015-08-14 13:40:00,209.1,209.15,209.09,209.09,335251.0,176.1049,176.147,176.0965,176.0965,335251.0
2015-08-14 13:45:00,209.1,209.1,208.88,208.89,699196.0,176.1049,176.1049,175.9196,175.928,699196.0
2015-08-14 13:50:00,208.89,209.02,208.87,208.98,542803.0,175.928,176.0375,175.9112,176.0038,542803.0
2015-08-14 13:55:00,208.98,209.03,208.9,209.01,355219.0,176.0038,176.046,175.9365,176.0291,355219.0
2015-08-14 14:00:00,209.02,209.05,208.99,209.04,522652.0,176.0375,176.0628,176.0123,176.0544,522652.0
2015-08-14 14:05:00,209.04,209.05,208.92,208.97,236315.0,176.0544,176.0628,175.9533,175.9954,236315.0
2015-08-14 14:10:00,208.98,209.13,208.98,209.12,833208.0,176.0038,176.1302,176.0038,176.1218,833208.0
2015-08-14 14:15:00,209.13,209.14,209.03,209.05,244383.0,176.1302,176.1386,176.046,176.0628,244383.0
2015-08-14 14:20:00,209.05,209.1,209.03,209.1,342569.0,176.0628,176.1049,176.046,176.1049,342569.0
2015-08-14 14:25:00,209.1,209.11,209.0,209.03,471991.0,176.1049,176.1133,176.0207,176.046,471991.0
2015-08-14 14:30:00,209.02,209.11,208.94,209.08,628957.0,176.0375,176.1133,175.9702,176.0881,628957.0
2015-08-14 14:35:00,209.08,209.15,209.03,209.14,775291.0,176.0881,176.147,176.046,176.1386,775291.0
2015-08-14 14:40:00,209.14,209.21,209.12,209.14,829525.0,176.1386,176.1976,176.1218,176.1386,829525.0
2015-08-14 14:45:00,209.14,209.16,209.11,209.13,361952.0,176.1386,176.1554,176.1133,176.1302,361952.0
2015-08-14 14:50:00,209.13,209.14,209.07,209.11,291293.0,176.1302,176.1386,176.0796,176.1133,291293.0
2015-08-14 14:55:00,209.1,209.16,209.09,209.12,526758.0,176.1049,176.1554,176.0965,176.1218,526758.0
2015-08-14 15:00:00,209.11,209.29,209.11,209.28,1272862.0,176.1133,176.2649,176.1133,176.2565,1272862.0
2015-08-14 15:05:00,209.28,209.33,209.28,209.31,991099.0,176.2565,176.2986,176.2565,176.2818,991099.0
2015-08-14 15:10:00,209.32,209.39,209.3,209.38,931998.0,176.2902,176.3492,176.2734,176.3407,931998.0
2015-08-14 15:15:00,209.38,209.42,209.38,209.39,1227070.0,176.3407,176.3744,176.3407,176.3492,1227070.0
2015-08-14 15:20:00,209.4,209.49,209.39,209.46,1234910.0,176.3576,176.4334,176.3492,176.4081,1234910.0
2015-08-14 15:25:00,209.45,209.46,209.37,209.45,1190788.0,176.3997,176.4081,176.3323,176.3997,1190788.0
2015-08-14 15:30:00,209.44,209.48,209.4,209.42,1545538.0,176.3913,176.4249,176.3576,176.3744,1545538.0
2015-08-14 15:35:00,209.43,209.45,209.39,209.39,1246478.0,176.3828,176.3997,176.3492,176.3492,1246478.0
2015-08-14 15:40:00,209.4,209.41,209.34,209.4,1136127.0,176.3576,176.366,176.307,176.3576,1136127.0
2015-08-14 15:45:00,209.4,209.51,209.38,209.46,2165108.0,176.3576,176.4502,176.3407,176.4081,2165108.0
2015-08-14 15:50:00,209.45,209.46,209.34,209.34,1593951.0,176.3997,176.4081,176.307,176.307,1593951.0
2015-08-14 15:55:00,209.34,209.46,209.31,209.4,4680529.0,176.307,176.4081,176.2818,176.3576,4680529.0
2015-08-17 09:30:00,208.71,208.74,208.17,208.33,2817404.0,175.7765,175.8017,175.3217,175.4564,2817404.0
2015-08-17 09:35:00,208.33,208.42,208.16,208.42,2611888.0,175.4564,175.5322,175.3132,175.5322,2611888.0
2015-08-17 09:40:00,208.41,208.43,208.2,208.28,1728789.0,175.5238,175.5406,175.3469,175.4143,1728789.0
2015-08-17 09:45:00,208.29,208.33,208.17,208.25,1483148.0,175.4227,175.4564,175.3217,175.389,1483148.0
2015-08-17 09:50:00,208.25,208.45,208.17,208.34,1480083.0,175.389,175.5575,175.3217,175.4648,1480083.0
2015-08-17 09:55:00,208.33,208.49,208.3,208.39,1342860.0,175.4564,175.5912,175.4311,175.5069,1342860.0
2015-08-17 10:00:00,208.4,208.56,208.27,208.55,1146559.0,175.5154,175.6501,175.4059,175.6417,1146559.0
2015-08-17 10:05:00,208.54,208.65,208.49,208.62,989030.0,175.6333,175.7259,175.5912,175.7007,989030.0
2015-08-17 10:10:00,208.63,208.93,208.57,208.9,1033000.0,175.7091,175.9617,175.6585,175.9365,1033000.0
2015-08-17 10:15:00,208.91,209.42,208.88,209.34,2434836.0,175.9449,176.3744,175.9196,176.307,2434836.0
2015-08-17 10:20:00,209.34,209.44,209.24,209.25,1741942.0,176.307,176.3913,176.2228,176.2312,1741942.0
2015-08-17 10:25:00,209.24,209.32,209.18,209.23,986878.0,176.2228,176.2902,176.1723,176.2144,986878.0
2015-08-17 10:30:00,209.23,209.37,209.19,209.25,775561.0,176.2144,176.3323,176.1807,176.2312,775561.0
2015-08-17 10:35:00,209.25,209.33,209.04,209.1,1047270.0,176.2312,176.2986,176.0544,176.1049,1047270.0
2015-08-17 10:40:00,209.1,209.24,209.06,209.24,542691.0,176.1049,176.2228,176.0712,176.2228,542691.0
2015-08-17 10:45:00,209.23,209.46,209.23,209.31,639130.0,176.2144,176.4081,176.2144,176.2818,639130.0
2015-08-17 10:50:00,209.31,209.51,209.31,209.49,997950.0,176.2818,176.4502,176.2818,176.4334,997950.0
2015-08-17 10:55:00,209.5,209.7,209.49,209.66,1122591.0,176.4418,176.6102,176.4334,176.5765,1122591.0
2015-08-17 11:00:00,209.66,209.93,209.64,209.84,1508688.0,176.5765,176.8039,176.5597,176.7281,1508688.0
2015-08-17 11:05:00,209.85,209.95,209.85,209.94,1037428.0,176.7366,176.8208,176.7366,176.8124,1037428.0
2015-08-17 11:10:00,209.94,210.05,209.93,209.99,835742.0,176.8124,176.905,176.8039,176.8545,835742.0
2015-08-17 11:15:00,210.0,210.03,209.86,209.93,641505.0,176.8629,176.8882,176.745,176.8039,641505.0
2015-08-17 11:20:00,209.93,209.97,209.8,209.9,673710.0,176.8039,176.8376,176.6945,176.7787,673710.0
2015-08-17 11:25:00,209.91,209.99,209.83,209.86,559329.0,176.7871,176.8545,176.7197,176.745,559329.0
2015-08-17 11:30:00,209.86,209.86,209.76,209.84,635366.0,176.745,176.745,176.6608,176.7281,635366.0
2015-08-17 11:35:00,209.83,209.88,209.79,209.83,309925.0,176.7197,176.7618,176.686,176.7197,309925.0
2015-08-17 11:40:00,209.83,209.9,209.79,209.82,687234.0,176.7197,176.7787,176.686,176.7113,687234.0
2015-08-17 11:45:00,209.83,210.0,209.82,209.97,580484.0,176.7197,176.8629,176.7113,176.8376,580484.0
2015-08-17 11:50:00,209.97,210.0,209.75,209.76,491494.0,176.8376,176.8629,176.6523,176.6608,491494.0
2015-08-17 11:55:00,209.76,209.84,209.72,209.83,408718.0,176.6608,176.7281,176.6271,176.7197,408718.0
2015-08-17 12:00:00,209.83,209.92,209.81,209.85,524600.0,176.7197,176.7955,176.7029,176.7366,524600.0
2015-08-17 12:05:00,209.84,209.96,209.84,209.95,278474.0,176.7281,176.8292,176.7281,176.8208,278474.0
2015-08-17 12:10:00,209.94,210.0,209.9,209.92,275172.0,176.8124,176.8629,176.7787,176.7955,275172.0
2015-08-17 12:15:00,209.92,209.99,209.8,209.81,482631.0,176.7955,176.8545,176.6945,176.7029,482631.0
2015-08-17 12:20:00,209.81,209.98,209.8,209.98,335880.0,176.7029,176.8461,176.6945,176.8461,335880.0
2015-08-17 12:25:00,209.98,210.02,209.93,209.93,590292.0,176.8461,176.8797,176.8039,176.8039,590292.0
2015-08-17 12:30:00,209.94,210.03,209.91,209.92,524443.0,176.8124,176.8882,176.7871,176.7955,524443.0
2015-08-17 12:35:00,209.92,210.0,209.9,210.0,313663.0,176.7955,176.8629,176.7787,176.8629,313663.0
2015-08-17 12:40:00,210.0,210.04,209.99,210.04,268646.0,176.8629,176.8966,176.8545,176.8966,268646.0
2015-08-17 12:45:00,210.03,210.05,210.01,210.03,556629.0,176.8882,176.905,176.8713,176.8882,556629.0
2015-08-17 12:50:00,210.03,210.09,209.94,210.08,640558.0,176.8882,176.9387,176.8124,176.9303,640558.0
2015-08-17 12:55:00,210.08,210.24,210.08,210.22,987950.0,176.9303,177.065,176.9303,177.0482,987950.0
2015-08-17 13:00:00,210.22,210.33,210.19,210.25,793776.0,177.0482,177.1408,177.0229,177.0734,793776.0
2015-08-17 13:05:00,210.25,210.27,210.16,210.2,400659.0,177.0734,177.0903,176.9976,177.0313,400659.0
2015-08-17 13:10:00,210.19,210.23,210.16,210.21,237425.0,177.0229,177.0566,176.9976,177.0398,237425.0
2015-08-17 13:15:00,210.21,210.27,210.18,210.21,531131.0,177.0398,177.0903,177.0145,177.0398,531131.0
2015-08-17 13:20:00,210.21,210.28,210.2,210.28,506826.0,177.0398,177.0987,177.0313,177.0987,506826.0
2015-08-17 13:25:00,210.28,210.4,210.26,210.38,794745.0,177.0987,177.1998,177.0819,177.1829,794745.0
2015-08-17 13:30:00,210.38,210.41,210.31,210.38,824848.0,177.1829,177.2082,177.124,177.1829,824848.0
2015-08-17 13:35:00,210.38,210.42,210.36,210.39,784794.0,177.1829,177.2166,177.1661,177.1914,784794.0
2015-08-17 13:40:00,210.39,210.4,210.31,210.34,423279.0,177.1914,177.1998,177.124,177.1492,423279.0
2015-08-17 13:45:00,210.34,210.36,210.31,210.34,514040.0,177.1492,177.1661,177.124,177.1492,514040.0
2015-08-17 13:50:00,210.34,210.38,210.31,210.37,553096.0,177.1492,177.1829,177.124,177.1745,553096.0
2015-08-17 13:55:00,210.37,210.4,210.28,210.28,379913.0,177.1745,177.1998,177.0987,177.0987,379913.0
2015-08-17 14:00:00,210.29,210.37,210.29,210.36,405320.0,177.1071,177.1745,177.1071,177.1661,405320.0
2015-08-17 14:05:00,210.36,210.43,210.3,210.31,619321.0,177.1661,177.225,177.1156,177.124,619321.0
2015-08-17 14:10:00,210.31,210.35,210.28,210.29,259037.0,177.124,177.1577,177.0987,177.1071,259037.0
2015-08-17 14:15:00,210.28,210.32,210.16,210.25,525935.0,177.0987,177.1324,176.9976,177.0734,525935.0
2015-08-17 14:20:00,210.24,210.31,210.22,210.28,289770.0,177.065,177.124,177.0482,177.0987,289770.0
2015-08-17 14:25:00,210.28,210.3,210.17,210.19,317023.0,177.0987,177.1156,177.0061,177.0229,317023.0
2015-08-17 14:30:00,210.2,210.26,210.17,210.25,575556.0,177.0313,177.0819,177.0061,177.0734,575556.0
2015-08-17 14:35:00,210.24,210.27,210.22,210.25,357074.0,177.065,177.0903,177.0482,177.0734,357074.0
2015-08-17 14:40:00,210.25,210.36,210.25,210.33,658342.0,177.0734,177.1661,177.0734,177.1408,658342.0
2015-08-17 14:45:00,210.32,210.36,210.3,210.33,286897.0,177.1324,177.1661,177.1156,177.1408,286897.0
2015-08-17 14:50:00,210.33,210.34,210.25,210.27,365279.0,177.1408,177.1492,177.0734,177.0903,365279.0
2015-08-17 14:55:00,210.26,210.38,210.25,210.37,655911.0,177.0819,177.1829,177.0734,177.1745,655911.0
2015-08-17 15:00:00,210.38,210.42,210.36,210.41,708647.0,177.1829,177.2166,177.1661,177.2082,708647.0
2015-08-17 15:05:00,210.41,210.46,210.33,210.39,845280.0,177.2082,177.2503,177.1408,177.1914,845280.0
2015-08-17 15:10:00,210.39,210.42,210.34,210.38,500420.0,177.1914,177.2166,177.1492,177.1829,500420.0
2015-08-17 15:15:00,210.37,210.38,210.26,210.32,469692.0,177.1745,177.1829,177.0819,177.1324,469692.0
2015-08-17 15:20:00,210.31,210.32,210.25,210.29,529715.0,177.124,177.1324,177.0734,177.1071,529715.0
2015-08-17 15:25:00,210.29,210.35,210.28,210.35,564078.0,177.1071,177.1577,177.0987,177.1577,564078.0
2015-08-17 15:30:00,210.35,210.41,210.31,210.36,1137968.0,177.1577,177.2082,177.124,177.1661,1137968.0
2015-08-17 15:35:00,210.36,210.39,210.26,210.29,1194807.0,177.1661,177.1914,177.0819,177.1071,1194807.0
2015-08-17 15:40:00,210.28,210.38,210.28,210.37,1388292.0,177.0987,177.1829,177.0987,177.1745,1388292.0
2015-08-17 15:45:00,210.36,210.42,210.35,210.4,1661455.0,177.1661,177.2166,177.1577,177.1998,1661455.0
2015-08-17 15:50:00,210.41,210.49,210.4,210.48,1948889.0,177.2082,177.2756,177.1998,177.2672,1948889.0
2015-08-17 15:55:00,210.48,210.58,210.45,210.57,5187501.0,177.2672,177.3514,177.2419,177.343,5187501.0
2015-08-18 09:30:00,210.27,210.37,210.07,210.33,2278751.0,177.0903,177.1745,176.9218,177.1408,2278751.0
2015-08-18 09:35:00,210.33,210.43,210.21,210.28,1285450.0,177.1408,177.225,177.0398,177.0987,1285450.0
2015-08-18 09:40:00,210.28,210.37,210.02,210.04,1316944.0,177.0987,177.1745,176.8797,176.8966,1316944.0
2015-08-18 09:45:00,210.04,210.14,209.94,210.14,1179481.0,176.8966,176.9808,176.8124,176.9808,1179481.0
2015-08-18 09:50:00,210.14,210.17,209.99,210.11,767838.0,176.9808,177.0061,176.8545,176.9555,767838.0
2015-08-18 09:55:00,210.12,210.27,210.02,210.19,1193565.0,176.964,177.0903,176.8797,177.0229,1193565.0
2015-08-18 10:00:00,210.21,210.38,210.03,210.37,1517538.0,177.0398,177.1829,176.8882,177.1745,1517538.0
2015-08-18 10:05:00,210.36,210.41,210.23,210.37,837488.0,177.1661,177.2082,177.0566,177.1745,837488.0
2015-08-18 10:10:00,210.37,210.37,210.2,210.31,528704.0,177.1745,177.1745,177.0313,177.124,528704.0
2015-08-18 10:15:00,210.32,210.48,210.19,210.48,709182.0,177.1324,177.2672,177.0229,177.2672,709182.0
2015-08-18 10:20:00,210.48,210.58,210.47,210.47,1000349.0,177.2672,177.3514,177.2587,177.2587,1000349.0
2015-08-18 10:25:00,210.48,210.5,210.31,210.34,560793.0,177.2672,177.284,177.124,177.1492,560793.0
2015-08-18 10:30:00,210.34,210.45,210.31,210.37,478413.0,177.1492,177.2419,177.124,177.1745,478413.0
2015-08-18 10:35:00,210.39,210.41,210.2,210.37,576935.0,177.1914,177.2082,177.0313,177.1745,576935.0
2015-08-18 10:40:00,210.38,210.44,210.3,210.38,807779.0,177.1829,177.2335,177.1156,177.1829,807779.0
2015-08-18 10:45:00,210.39,210.51,210.38,210.48,473512.0,177.1914,177.2924,177.1829,177.2672,473512.0
2015-08-18 10:50:00,210.48,210.56,210.4,210.56,441962.0,177.2672,177.3345,177.1998,177.3345,441962.0
2015-08-18 10:55:00,210.55,210.68,210.54,210.62,1062810.0,177.3261,177.4356,177.3177,177.3851,1062810.0
2015-08-18 11:00:00,210.62,210.64,210.31,210.36,826333.0,177.3851,177.4019,177.124,177.1661,826333.0
2015-08-18 11:05:00,210.37,210.48,210.29,210.41,577957.0,177.1745,177.2672,177.1071,177.2082,577957.0
2015-08-18 11:10:00,210.4,210.49,210.36,210.43,577604.0,177.1998,177.2756,177.1661,177.225,577604.0
2015-08-18 11:15:00,210.43,210.5,210.34,210.39,489138.0,177.225,177.284,177.1492,177.1914,489138.0
2015-08-18 11:20:00,210.39,210.49,210.27,210.29,468228.0,177.1914,177.2756,177.0903,177.1071,468228.0
2015-08-18 11:25:00,210.29,210.38,210.16,210.19,499033.0,177.1071,177.1829,176.9976,177.0229,499033.0
2015-08-18 11:30:00,210.19,210.24,210.03,210.11,949711.0,177.0229,177.065,176.8882,176.9555,949711.0
2015-08-18 11:35:00,210.1,210.15,209.99,210.02,758759.0,176.9471,176.9892,176.8545,176.8797,758759.0
2015-08-18 11:40:00,210.02,210.13,209.96,210.1,568202.0,176.8797,176.9724,176.8292,176.9471,568202.0
2015-08-18 11:45:00,210.1,210.1,209.97,210.03,465421.0,176.9471,176.9471,176.8376,176.8882,465421.0
2015-08-18 11:50:00,210.03,210.13,209.97,210.09,672420.0,176.8882,176.9724,176.8376,176.9387,672420.0
2015-08-18 11:55:00,210.09,210.14,210.07,210.14,276889.0,176.9387,176.9808,176.9218,176.9808,276889.0
2015-08-18 12:00:00,210.15,210.19,210.11,210.14,684135.0,176.9892,177.0229,176.9555,176.9808,684135.0
2015-08-18 12:05:00,210.15,210.2,210.1,210.19,477792.0,176.9892,177.0313,176.9471,177.0229,477792.0
2015-08-18 12:10:00,210.18,210.25,210.18,210.23,315363.0,177.0145,177.0734,177.0145,177.0566,315363.0
2015-08-18 12:15:00,210.22,210.24,210.09,210.09,321651.0,177.0482,177.065,176.9387,176.9387,321651.0
2015-08-18 12:20:00,210.1,210.16,210.05,210.16,366267.0,176.9471,176.9976,176.905,176.9976,366267.0
2015-08-18 12:25:00,210.16,210.31,210.15,210.23,343317.0,176.9976,177.124,176.9892,177.0566,343317.0
2015-08-18 12:30:00,210.23,210.24,210.14,210.15,379941.0,177.0566,177.065,176.9808,176.9892,379941.0
2015-08-18 12:35:00,210.14,210.21,210.11,210.19,224594.0,176.9808,177.0398,176.9555,177.0229,224594.0
2015-08-18 12:40:00,210.19,210.19,210.08,210.11,370359.0,177.0229,177.0229,176.9303,176.9555,370359.0
2015-08-18 12:45:00,210.11,210.18,210.07,210.1,214461.0,176.9555,177.0145,176.9218,176.9471,214461.0
2015-08-18 12:50:00,210.1,210.22,210.1,210.15,316546.0,176.9471,177.0482,176.9471,176.9892,316546.0
2015-08-18 12:55:00,210.14,210.14,209.95,209.98,488751.0,176.9808,176.9808,176.8208,176.8461,488751.0
2015-08-18 13:00:00,209.98,209.98,209.81,209.93,883175.0,176.8461,176.8461,176.7029,176.8039,883175.0
2015-08-18 13:05:00,209.93,209.98,209.87,209.96,544133.0,176.8039,176.8461,176.7534,176.8292,544133.0
2015-08-18 13:10:00,209.95,209.96,209.9,209.92,410647.0,176.8208,176.8292,176.7787,176.7955,410647.0
2015-08-18 13:15:00,209.92,210.01,209.91,209.98,306377.0,176.7955,176.8713,176.7871,176.8461,306377.0
2015-08-18 13:20:00,209.98,209.99,209.9,209.97,260765.0,176.8461,176.8545,176.7787,176.8376,260765.0
2015-08-18 13:25:00,209.97,210.03,209.94,210.01,218505.0,176.8376,176.8882,176.8124,176.8713,218505.0
2015-08-18 13:30:00,210.01,210.02,209.9,209.99,223455.0,176.8713,176.8797,176.7787,176.8545,223455.0
2015-08-18 13:35:00,209.99,209.99,209.92,209.93,372703.0,176.8545,176.8545,176.7955,176.8039,372703.0
2015-08-18 13:40:00,209.94,210.03,209.93,209.98,270647.0,176.8124,176.8882,176.8039,176.8461,270647.0
2015-08-18 13:45:00,209.98,209.98,209.77,209.79,461388.0,176.8461,176.8461,176.6692,176.686,461388.0
2015-08-18 13:50:00,209.78,209.85,209.69,209.84,822480.0,176.6776,176.7366,176.6018,176.7281,822480.0
2015-08-18 13:55:00,209.83,209.93,209.81,209.89,453659.0,176.7197,176.8039,176.7029,176.7703,453659.0
2015-08-18 14:00:00,209.89,209.9,209.76,209.84,497491.0,176.7703,176.7787,176.6608,176.7281,497491.0
2015-08-18 14:05:00,209.84,210.0,209.82,210.0,493327.0,176.7281,176.8629,176.7113,176.8629,493327.0
2015-08-18 14:10:00,210.0,210.14,209.99,210.12,559411.0,176.8629,176.9808,176.8545,176.964,559411.0
2015-08-18 14:15:00,210.12,210.15,210.07,210.09,457648.0,176.964,176.9892,176.9218,176.9387,457648.0
2015-08-18 14:20:00,210.1,210.15,210.08,210.1,440605.0,176.9471,176.9892,176.9303,176.9471,440605.0
2015-08-18 14:25:00,210.09,210.14,210.09,210.12,250847.0,176.9387,176.9808,176.9387,176.964,250847.0
2015-08-18 14:30:00,210.12,210.15,209.99,210.0,555224.0,176.964,176.9892,176.8545,176.8629,555224.0
2015-08-18 14:35:00,210.0,210.1,209.95,210.07,317124.0,176.8629,176.9471,176.8208,176.9218,317124.0
2015-08-18 14:40:00,210.08,210.09,209.9,209.92,502300.0,176.9303,176.9387,176.7787,176.7955,502300.0
2015-08-18 14:45:00,209.92,210.0,209.86,209.97,326299.0,176.7955,176.8629,176.745,176.8376,326299.0
2015-08-18 14:50:00,209.98,209.98,209.77,209.81,919419.0,176.8461,176.8461,176.6692,176.7029,919419.0
2015-08-18 14:55:00,209.82,209.84,209.72,209.75,1140306.0,176.7113,176.7281,176.6271,176.6523,1140306.0
2015-08-18 15:00:00,209.76,209.86,209.75,209.81,616580.0,176.6608,176.745,176.6523,176.7029,616580.0
2015-08-18 15:05:00,209.81,209.9,209.81,209.87,590503.0,176.7029,176.7787,176.7029,176.7534,590503.0
2015-08-18 15:10:00,209.86,209.9,209.77,209.9,770685.0,176.745,176.7787,176.6692,176.7787,770685.0
2015-08-18 15:15:00,209.9,209.98,209.85,209.93,436531.0,176.7787,176.8461,176.7366,176.8039,436531.0
2015-08-18 15:20:00,209.93,209.96,209.8,209.8,814216.0,176.8039,176.8292,176.6945,176.6945,814216.0
2015-08-18 15:25:00,209.81,209.94,209.79,209.94,792512.0,176.7029,176.8124,176.686,176.8124,792512.0
2015-08-18 15:30:00,209.94,209.97,209.8,209.82,856665.0,176.8124,176.8376,176.6945,176.7113,856665.0
2015-08-18 15:35:00,209.83,209.97,209.81,209.91,683741.0,176.7197,176.8376,176.7029,176.7871,683741.0
2015-08-18 15:40:00,209.91,209.93,209.78,209.82,1288551.0,176.7871,176.8039,176.6776,176.7113,1288551.0
2015-08-18 15:45:00,209.81,210.01,209.79,210.0,1022070.0,176.7029,176.8713,176.686,176.8629,1022070.0
2015-08-18 15:50:00,210.01,210.04,209.95,210.0,1165606.0,176.8713,176.8966,176.8208,176.8629,1165606.0
2015-08-18 15:55:00,209.99,210.09,209.9,209.97,4453305.0,176.8545,176.9387,176.7787,176.8376,4453305.0
2015-08-19 09:30:00,209.1,209.1,208.71,208.79,3946648.0,176.1049,176.1049,175.7765,175.8438,3946648.0
2015-08-19 09:35:00,208.78,208.8,208.44,208.61,2818667.0,175.8354,175.8523,175.5491,175.6922,2818667.0
2015-08-19 09:40:00,208.61,208.65,208.45,208.53,1895758.0,175.6922,175.7259,175.5575,175.6249,1895758.0
2015-08-19 09:45:00,208.54,208.56,208.27,208.3,2685345.0,175.6333,175.6501,175.4059,175.4311,2685345.0
2015-08-19 09:50:00,208.3,208.51,208.16,208.51,2437895.0,175.4311,175.608,175.3132,175.608,2437895.0
2015-08-19 09:55:00,208.5,208.54,208.28,208.28,1679093.0,175.5996,175.6333,175.4143,175.4143,1679093.0
2015-08-19 10:00:00,208.28,208.75,208.17,208.64,1883110.0,175.4143,175.8101,175.3217,175.7175,1883110.0
2015-08-19 10:05:00,208.64,208.8,208.63,208.75,1853394.0,175.7175,175.8523,175.7091,175.8101,1853394.0
2015-08-19 10:10:00,208.76,208.83,208.7,208.75,843716.0,175.8186,175.8775,175.768,175.8101,843716.0
2015-08-19 10:15:00,208.76,208.77,208.5,208.62,1109248.0,175.8186,175.827,175.5996,175.7007,1109248.0
2015-08-19 10:20:00,208.6,208.7,208.52,208.68,476622.0,175.6838,175.768,175.6164,175.7512,476622.0
2015-08-19 10:25:00,208.66,208.76,208.6,208.67,927057.0,175.7343,175.8186,175.6838,175.7428,927057.0
2015-08-19 10:30:00,208.67,208.67,208.45,208.55,937890.0,175.7428,175.7428,175.5575,175.6417,937890.0
2015-08-19 10:35:00,208.54,208.54,208.28,208.33,1326621.0,175.6333,175.6333,175.4143,175.4564,1326621.0
2015-08-19 10:40:00,208.32,208.39,207.98,208.08,2231680.0,175.448,175.5069,175.1616,175.2459,2231680.0
2015-08-19 10:45:00,208.08,208.08,207.81,208.0,2734188.0,175.2459,175.2459,175.0185,175.1785,2734188.0
2015-08-19 10:50:00,208.01,208.01,207.78,207.83,1630011.0,175.1869,175.1869,174.9932,175.0353,1630011.0
2015-08-19 10:55:00,207.82,207.91,207.73,207.9,1552367.0,175.0269,175.1027,174.9511,175.0943,1552367.0
2015-08-19 11:00:00,207.9,208.18,207.88,208.03,2400467.0,175.0943,175.3301,175.0774,175.2038,2400467.0
2015-08-19 11:05:00,208.04,208.05,207.93,207.98,1197267.0,175.2122,175.2206,175.1195,175.1616,1197267.0
2015-08-19 11:10:00,207.97,208.1,207.89,207.97,1138040.0,175.1532,175.2627,175.0858,175.1532,1138040.0
2015-08-19 11:15:00,207.97,207.99,207.75,207.8,1270431.0,175.1532,175.1701,174.9679,175.01,1270431.0
2015-08-19 11:20:00,207.79,207.87,207.75,207.77,784307.0,175.0016,175.069,174.9679,174.9848,784307.0
2015-08-19 11:25:00,207.77,207.78,207.51,207.64,2137931.0,174.9848,174.9932,174.7658,174.8753,2137931.0
2015-08-19 11:30:00,207.65,207.65,207.49,207.58,1210404.0,174.8837,174.8837,174.749,174.8248,1210404.0
2015-08-19 11:35:00,207.57,207.77,207.53,207.77,1252533.0,174.8163,174.9848,174.7827,174.9848,1252533.0
2015-08-19 11:40:00,207.77,207.77,207.58,207.61,1146899.0,174.9848,174.9848,174.8248,174.85,1146899.0
2015-08-19 11:45:00,207.6,207.6,207.35,207.39,1451170.0,174.8416,174.8416,174.6311,174.6647,1451170.0
2015-08-19 11:50:00,207.39,207.56,207.37,207.54,1151886.0,174.6647,174.8079,174.6479,174.7911,1151886.0
2015-08-19 11:55:00,207.54,207.76,207.53,207.71,1540576.0,174.7911,174.9764,174.7827,174.9342,1540576.0
2015-08-19 12:00:00,207.71,207.79,207.62,207.67,1107701.0,174.9342,175.0016,174.8584,174.9006,1107701.0
2015-08-19 12:05:00,207.67,207.84,207.65,207.84,923244.0,174.9006,175.0437,174.8837,175.0437,923244.0
2015-08-19 12:10:00,207.84,207.86,207.72,207.73,940409.0,175.0437,175.0606,174.9427,174.9511,940409.0
2015-08-19 12:15:00,207.73,207.74,207.57,207.6,1270754.0,174.9511,174.9595,174.8163,174.8416,1270754.0
2015-08-19 12:20:00,207.6,207.75,207.55,207.72,478884.0,174.8416,174.9679,174.7995,174.9427,478884.0
2015-08-19 12:25:00,207.72,207.84,207.72,207.81,692452.0,174.9427,175.0437,174.9427,175.0185,692452.0
2015-08-19 12:30:00,207.81,208.03,207.76,208.02,1327480.0,175.0185,175.2038,174.9764,175.1953,1327480.0
2015-08-19 12:35:00,208.01,208.08,207.97,208.08,790749.0,175.1869,175.2459,175.1532,175.2459,790749.0
2015-08-19 12:40:00,208.08,208.25,208.07,208.08,1326057.0,175.2459,175.389,175.2374,175.2459,1326057.0
2015-08-19 12:45:00,208.08,208.12,207.97,208.04,669832.0,175.2459,175.2796,175.1532,175.2122,669832.0
2015-08-19 12:50:00,208.05,208.14,207.93,208.12,861479.0,175.2206,175.2964,175.1195,175.2796,861479.0
2015-08-19 12:55:00,208.12,208.18,208.02,208.11,651531.0,175.2796,175.3301,175.1953,175.2711,651531.0
2015-08-19 13:00:00,208.11,208.19,208.03,208.19,592318.0,175.2711,175.3385,175.2038,175.3385,592318.0
2015-08-19 13:05:00,208.19,208.25,208.11,208.22,774002.0,175.3385,175.389,175.2711,175.3638,774002.0
2015-08-19 13:10:00,208.22,208.36,208.16,208.33,921295.0,175.3638,175.4817,175.3132,175.4564,921295.0
2015-08-19 13:15:00,208.33,208.42,208.26,208.39,741248.0,175.4564,175.5322,175.3975,175.5069,741248.0
2015-08-19 13:20:00,208.4,208.49,208.3,208.4,810202.0,175.5154,175.5912,175.4311,175.5154,810202.0
2015-08-19 13:25:00,208.39,208.43,208.08,208.09,1215011.0,175.5069,175.5406,175.2459,175.2543,1215011.0
2015-08-19 13:30:00,208.1,208.27,208.07,208.23,619189.0,175.2627,175.4059,175.2374,175.3722,619189.0
2015-08-19 13:35:00,208.23,208.33,208.02,208.23,1798804.0,175.3722,175.4564,175.1953,175.3722,1798804.0
2015-08-19 13:40:00,208.22,208.56,208.17,208.49,2009076.0,175.3638,175.6501,175.3217,175.5912,2009076.0
2015-08-19 13:45:00,208.5,208.87,208.33,208.69,3818659.0,175.5996,175.9112,175.4564,175.7596,3818659.0
2015-08-19 13:50:00,208.69,208.73,208.51,208.64,1335904.0,175.7596,175.7933,175.608,175.7175,1335904.0
2015-08-19 13:55:00,208.65,208.7,208.33,208.37,1988008.0,175.7259,175.768,175.4564,175.4901,1988008.0
2015-08-19 14:00:00,208.36,208.87,208.33,208.82,2358885.0,175.4817,175.9112,175.4564,175.8691,2358885.0
2015-08-19 14:05:00,208.82,209.38,208.74,209.29,4640066.0,175.8691,176.3407,175.8017,176.2649,4640066.0
2015-08-19 14:10:00,209.33,210.01,209.29,209.73,5757442.0,176.2986,176.8713,176.2649,176.6355,5757442.0
2015-08-19 14:15:00,209.73,209.78,209.44,209.55,3060474.0,176.6355,176.6776,176.3913,176.4839,3060474.0
2015-08-19 14:20:00,209.54,209.68,209.53,209.59,1116719.0,176.4755,176.5934,176.4671,176.5176,1116719.0
2015-08-19 14:25:00,209.59,209.62,209.27,209.38,2208743.0,176.5176,176.5429,176.2481,176.3407,2208743.0
2015-08-19 14:30:00,209.38,209.45,209.14,209.19,1391741.0,176.3407,176.3997,176.1386,176.1807,1391741.0
2015-08-19 14:35:00,209.18,209.35,209.16,209.27,1667116.0,176.1723,176.3155,176.1554,176.2481,1667116.0
2015-08-19 14:40:00,209.27,209.31,208.9,208.96,1857789.0,176.2481,176.2818,175.9365,175.987,1857789.0
2015-08-19 14:45:00,208.96,208.99,208.72,208.96,2726876.0,175.987,176.0123,175.7849,175.987,2726876.0
2015-08-19 14:50:00,208.97,208.97,208.62,208.7,1868568.0,175.9954,175.9954,175.7007,175.768,1868568.0
2015-08-19 14:55:00,208.7,208.71,208.22,208.36,3090693.0,175.768,175.7765,175.3638,175.4817,3090693.0
2015-08-19 15:00:00,208.36,208.36,208.08,208.15,3484717.0,175.4817,175.4817,175.2459,175.3048,3484717.0
2015-08-19 15:05:00,208.15,208.47,208.09,208.44,2481227.0,175.3048,175.5743,175.2543,175.5491,2481227.0
2015-08-19 15:10:00,208.43,208.47,208.3,208.4,1116582.0,175.5406,175.5743,175.4311,175.5154,1116582.0
2015-08-19 15:15:00,208.4,208.46,208.16,208.39,1572862.0,175.5154,175.5659,175.3132,175.5069,1572862.0
2015-08-19 15:20:00,208.39,208.71,208.33,208.6,1802318.0,175.5069,175.7765,175.4564,175.6838,1802318.0
2015-08-19 15:25:00,208.61,208.67,208.47,208.58,852797.0,175.6922,175.7428,175.5743,175.667,852797.0
2015-08-19 15:30:00,208.58,208.83,208.53,208.65,1751940.0,175.667,175.8775,175.6249,175.7259,1751940.0
2015-08-19 15:35:00,208.66,208.72,208.35,208.45,1260550.0,175.7343,175.7849,175.4733,175.5575,1260550.0
2015-08-19 15:40:00,208.45,208.74,208.38,208.71,2685542.0,175.5575,175.8017,175.4985,175.7765,2685542.0
2015-08-19 15:45:00,208.7,208.93,208.66,208.9,3273552.0,175.768,175.9617,175.7343,175.9365,3273552.0
2015-08-19 15:50:00,208.9,208.97,208.76,208.87,2403617.0,175.9365,175.9954,175.8186,175.9112,2403617.0
2015-08-19 15:55:00,208.87,208.88,208.31,208.32,6050044.0,175.9112,175.9196,175.4396,175.448,6050044.0
2015-08-20 09:30:00,206.51,206.64,206.3,206.41,4343525.0,173.9236,174.0331,173.7467,173.8394,4343525.0
2015-08-20 09:35:00,206.41,206.89,206.22,206.88,4262044.0,173.8394,174.2436,173.6794,174.2352,4262044.0
2015-08-20 09:40:00,206.89,207.17,206.77,207.03,3896271.0,174.2436,174.4795,174.1426,174.3615,3896271.0
2015-08-20 09:45:00,207.03,207.03,206.35,206.46,3422292.0,174.3615,174.3615,173.7889,173.8815,3422292.0
2015-08-20 09:50:00,206.46,206.58,206.28,206.52,1436822.0,173.8815,173.9826,173.7299,173.932,1436822.0
2015-08-20 09:55:00,206.51,206.58,206.26,206.35,1561401.0,173.9236,173.9826,173.7131,173.7889,1561401.0
2015-08-20 10:00:00,206.35,206.48,205.95,205.97,4085434.0,173.7889,173.8983,173.452,173.4688,4085434.0
2015-08-20 10:05:00,205.98,206.14,205.84,206.03,3521591.0,173.4772,173.612,173.3593,173.5193,3521591.0
2015-08-20 10:10:00,206.03,206.19,205.91,206.16,1728576.0,173.5193,173.6541,173.4183,173.6288,1728576.0
2015-08-20 10:15:00,206.15,206.17,205.83,205.84,1783353.0,173.6204,173.6373,173.3509,173.3593,1783353.0
2015-08-20 10:20:00,205.84,205.91,205.55,205.56,2321937.0,173.3593,173.4183,173.1151,173.1235,2321937.0
2015-08-20 10:25:00,205.57,205.71,205.48,205.61,2366431.0,173.1319,173.2498,173.0561,173.1656,2366431.0
2015-08-20 10:30:00,205.61,205.74,205.47,205.72,1939274.0,173.1656,173.2751,173.0477,173.2583,1939274.0
2015-08-20 10:35:00,205.72,206.06,205.62,206.01,2013794.0,173.2583,173.5446,173.174,173.5025,2013794.0
2015-08-20 10:40:00,206.01,206.04,205.86,205.98,1475382.0,173.5025,173.5278,173.3762,173.4772,1475382.0
2015-08-20 10:45:00,205.97,206.18,205.87,206.16,1453074.0,173.4688,173.6457,173.3846,173.6288,1453074.0
2015-08-20 10:50:00,206.16,206.37,206.11,206.36,2149197.0,173.6288,173.8057,173.5867,173.7973,2149197.0
2015-08-20 10:55:00,206.36,206.37,206.08,206.12,1754999.0,173.7973,173.8057,173.5615,173.5951,1754999.0
2015-08-20 11:00:00,206.13,206.25,206.04,206.21,1213927.0,173.6036,173.7046,173.5278,173.6709,1213927.0
2015-08-20 11:05:00,206.22,206.22,205.81,205.81,3223958.0,173.6794,173.6794,173.3341,173.3341,3223958.0
2015-08-20 11:10:00,205.8,205.94,205.72,205.77,1208040.0,173.3256,173.4435,173.2583,173.3004,1208040.0
2015-08-20 11:15:00,205.76,205.88,205.58,205.6,1651176.0,173.2919,173.393,173.1404,173.1572,1651176.0
2015-08-20 11:20:00,205.6,205.98,205.59,205.97,988357.0,173.1572,173.4772,173.1488,173.4688,988357.0
2015-08-20 11:25:00,205.97,206.21,205.95,206.02,1156949.0,173.4688,173.6709,173.452,173.5109,1156949.0
2015-08-20 11:30:00,206.02,206.06,205.78,205.84,1328102.0,173.5109,173.5446,173.3088,173.3593,1328102.0
2015-08-20 11:35:00,205.84,205.96,205.71,205.91,937357.0,173.3593,173.4604,173.2498,173.4183,937357.0
2015-08-20 11:40:00,205.91,206.01,205.85,205.93,761160.0,173.4183,173.5025,173.3677,173.4351,761160.0
2015-08-20 11:45:00,205.92,206.04,205.86,206.02,1033400.0,173.4267,173.5278,173.3762,173.5109,1033400.0
2015-08-20 11:50:00,206.01,206.02,205.81,205.84,735120.0,173.5025,173.5109,173.3341,173.3593,735120.0
2015-08-20 11:55:00,205.84,206.17,205.83,206.16,1063001.0,173.3593,173.6373,173.3509,173.6288,1063001.0
2015-08-20 12:00:00,206.16,206.19,205.88,205.9,668315.0,173.6288,173.6541,173.393,173.4099,668315.0
2015-08-20 12:05:00,205.9,206.14,205.78,206.12,910347.0,173.4099,173.612,173.3088,173.5951,910347.0
2015-08-20 12:10:00,206.12,206.14,205.92,205.92,1248444.0,173.5951,173.612,173.4267,173.4267,1248444.0
2015-08-20 12:15:00,205.91,205.91,205.65,205.81,1482049.0,173.4183,173.4183,173.1993,173.3341,1482049.0
2015-08-20 12:20:00,205.82,205.82,205.49,205.54,1556467.0,173.3425,173.3425,173.0646,173.1067,1556467.0
2015-08-20 12:25:00,205.56,205.66,205.48,205.59,1131607.0,173.1235,173.2077,173.0561,173.1488,1131607.0
2015-08-20 12:30:00,205.59,205.81,205.55,205.66,957264.0,173.1488,173.3341,173.1151,173.2077,957264.0
2015-08-20 12:35:00,205.65,205.83,205.63,205.68,700957.0,173.1993,173.3509,173.1825,173.2246,700957.0
2015-08-20 12:40:00,205.69,205.75,205.54,205.54,916030.0,173.233,173.2835,173.1067,173.1067,916030.0
2015-08-20 12:45:00,205.53,206.1,205.26,205.46,2382273.0,173.0982,173.5783,172.8708,173.0393,2382273.0
2015-08-20 12:50:00,205.45,205.48,205.22,205.28,1523776.0,173.0309,173.0561,172.8372,172.8877,1523776.0
2015-08-20 12:55:00,205.28,205.28,204.97,205.14,2449851.0,172.8877,172.8877,172.6266,172.7698,2449851.0
2015-08-20 13:00:00,205.15,205.19,204.99,205.02,1548434.0,172.7782,172.8119,172.6435,172.6687,1548434.0
2015-08-20 13:05:00,205.02,205.19,205.02,205.08,1293886.0,172.6687,172.8119,172.6687,172.7193,1293886.0
2015-08-20 13:10:00,205.08,205.23,205.01,205.16,1140214.0,172.7193,172.8456,172.6603,172.7866,1140214.0
2015-08-20 13:15:00,205.16,205.48,205.1,205.44,1929455.0,172.7866,173.0561,172.7361,173.0224,1929455.0
2015-08-20 13:20:00,205.44,205.64,205.43,205.52,1545058.0,173.0224,173.1909,173.014,173.0898,1545058.0
2015-08-20 13:25:00,205.52,205.75,205.37,205.58,1441501.0,173.0898,173.2835,172.9635,173.1404,1441501.0
2015-08-20 13:30:00,205.57,205.72,205.47,205.55,1030963.0,173.1319,173.2583,173.0477,173.1151,1030963.0
2015-08-20 13:35:00,205.55,205.59,205.41,205.42,715234.0,173.1151,173.1488,172.9972,173.0056,715234.0
2015-08-20 13:40:00,205.43,205.5,205.21,205.5,2059365.0,173.014,173.073,172.8287,173.073,2059365.0
2015-08-20 13:45:00,205.5,205.7,205.34,205.69,1005672.0,173.073,173.2414,172.9382,173.233,1005672.0
2015-08-20 13:50:00,205.7,205.8,205.62,205.66,1541629.0,173.2414,173.3256,173.174,173.2077,1541629.0
2015-08-20 13:55:00,205.66,205.76,205.63,205.73,441727.0,173.2077,173.2919,173.1825,173.2667,441727.0
2015-08-20 14:00:00,205.72,205.73,205.46,205.49,935197.0,173.2583,173.2667,173.0393,173.0646,935197.0
2015-08-20 14:05:00,205.49,205.49,205.28,205.28,1270809.0,173.0646,173.0646,172.8877,172.8877,1270809.0
2015-08-20 14:10:00,205.28,205.39,205.18,205.2,542744.0,172.8877,172.9803,172.8035,172.8203,542744.0
2015-08-20 14:15:00,205.2,205.27,205.03,205.22,2397021.0,172.8203,172.8793,172.6771,172.8372,2397021.0
2015-08-20 14:20:00,205.22,205.45,205.16,205.34,1373764.0,172.8372,173.0309,172.7866,172.9382,1373764.0
2015-08-20 14:25:00,205.34,205.34,205.0,205.05,847590.0,172.9382,172.9382,172.6519,172.694,847590.0
2015-08-20 14:30:00,205.05,205.09,204.83,204.88,1744502.0,172.694,172.7277,172.5087,172.5508,1744502.0
2015-08-20 14:35:00,204.88,205.01,204.83,204.92,1140763.0,172.5508,172.6603,172.5087,172.5845,1140763.0
2015-08-20 14:40:00,204.92,204.93,204.62,204.79,1643314.0,172.5845,172.5929,172.3318,172.475,1643314.0
2015-08-20 14:45:00,204.8,204.81,204.54,204.56,1527383.0,172.4834,172.4919,172.2645,172.2813,1527383.0
2015-08-20 14:50:00,204.57,204.88,204.56,204.71,1757512.0,172.2897,172.5508,172.2813,172.4076,1757512.0
2015-08-20 14:55:00,204.71,204.82,204.58,204.63,1222432.0,172.4076,172.5003,172.2981,172.3403,1222432.0
2015-08-20 15:00:00,204.63,204.85,204.56,204.85,2611352.0,172.3403,172.5255,172.2813,172.5255,2611352.0
2015-08-20 15:05:00,204.85,204.9,204.75,204.89,1201075.0,172.5255,172.5677,172.4413,172.5592,1201075.0
2015-08-20 15:10:00,204.89,205.0,204.72,204.78,1400600.0,172.5592,172.6519,172.4161,172.4666,1400600.0
2015-08-20 15:15:00,204.79,204.87,204.56,204.62,2176107.0,172.475,172.5424,172.2813,172.3318,2176107.0
2015-08-20 15:20:00,204.62,204.82,204.6,204.7,1725481.0,172.3318,172.5003,172.315,172.3992,1725481.0
2015-08-20 15:25:00,204.71,204.93,204.63,204.92,1685312.0,172.4076,172.5929,172.3403,172.5845,1685312.0
2015-08-20 15:30:00,204.92,205.21,204.88,205.07,2353251.0,172.5845,172.8287,172.5508,172.7108,2353251.0
2015-08-20 15:35:00,205.06,205.15,204.82,204.83,1798687.0,172.7024,172.7782,172.5003,172.5087,1798687.0
2015-08-20 15:40:00,204.83,204.96,204.63,204.89,3270046.0,172.5087,172.6182,172.3403,172.5592,3270046.0
2015-08-20 15:45:00,204.88,204.89,204.56,204.61,2954380.0,172.5508,172.5592,172.2813,172.3234,2954380.0
2015-08-20 15:50:00,204.61,204.61,204.23,204.26,5414062.0,172.3234,172.3234,172.0034,172.0286,5414062.0
2015-08-20 15:55:00,204.26,204.33,203.91,203.92,10938850.0,172.0286,172.0876,171.7339,171.7423,10938850.0
2015-08-21 09:30:00,201.73,201.97,201.47,201.86,10972262.0,169.8979,170.1,169.6789,170.0074,10972262.0
2015-08-21 09:35:00,201.86,202.39,201.85,202.37,5752804.0,170.0074,170.4537,169.9989,170.4369,5752804.0
2015-08-21 09:40:00,202.37,202.37,201.94,201.96,3217756.0,170.4369,170.4369,170.0747,170.0916,3217756.0
2015-08-21 09:45:00,201.96,202.1,201.6,202.09,4346384.0,170.0916,170.2095,169.7884,170.2011,4346384.0
2015-08-21 09:50:00,202.09,202.23,201.83,202.15,3594109.0,170.2011,170.319,169.9821,170.2516,3594109.0
2015-08-21 09:55:00,202.15,202.35,201.99,202.23,2612901.0,170.2516,170.42,170.1168,170.319,2612901.0
2015-08-21 10:00:00,202.23,202.73,202.18,202.72,7128245.0,170.319,170.7401,170.2769,170.7316,7128245.0
2015-08-21 10:05:00,202.72,202.92,202.44,202.61,5342053.0,170.7316,170.9001,170.4958,170.639,5342053.0
2015-08-21 10:10:00,202.62,202.62,202.04,202.11,2810936.0,170.6474,170.6474,170.1589,170.2179,2810936.0
2015-08-21 10:15:00,202.11,202.31,202.01,202.07,2741330.0,170.2179,170.3863,170.1337,170.1842,2741330.0
2015-08-21 10:20:00,202.07,202.45,201.98,202.16,2368889.0,170.1842,170.5043,170.1084,170.26,2368889.0
2015-08-21 10:25:00,202.15,202.19,201.88,201.91,2140073.0,170.2516,170.2853,170.0242,170.0495,2140073.0
2015-08-21 10:30:00,201.92,202.07,201.58,201.58,2815143.0,170.0579,170.1842,169.7715,169.7715,2815143.0
2015-08-21 10:35:00,201.61,201.64,201.02,201.14,4670273.0,169.7968,169.8221,169.2999,169.401,4670273.0
2015-08-21 10:40:00,201.14,201.5,201.09,201.38,3219533.0,169.401,169.7042,169.3589,169.6031,3219533.0
2015-08-21 10:45:00,201.38,201.5,201.03,201.09,2986179.0,169.6031,169.7042,169.3083,169.3589,2986179.0
2015-08-21 10:50:00,201.09,201.43,201.06,201.32,1692403.0,169.3589,169.6452,169.3336,169.5526,1692403.0
2015-08-21 10:55:00,201.31,201.37,200.95,201.15,2531713.0,169.5441,169.5947,169.2409,169.4094,2531713.0
2015-08-21 11:00:00,201.16,201.23,200.76,200.79,2622843.0,169.4178,169.4768,169.0809,169.1062,2622843.0
2015-08-21 11:05:00,200.78,200.88,200.54,200.6,3179103.0,169.0978,169.182,168.8956,168.9462,3179103.0
2015-08-21 11:10:00,200.61,200.62,199.97,200.39,5721026.0,168.9546,168.963,168.4156,168.7693,5721026.0
2015-08-21 11:15:00,200.39,200.6,200.31,200.55,3336873.0,168.7693,168.9462,168.7019,168.9041,3336873.0
2015-08-21 11:20:00,200.55,200.62,200.14,200.17,3034542.0,168.9041,168.963,168.5588,168.584,3034542.0
2015-08-21 11:25:00,200.18,200.56,200.12,200.38,2957111.0,168.5924,168.9125,168.5419,168.7609,2957111.0
2015-08-21 11:30:00,200.37,200.57,200.1,200.17,2817329.0,168.7525,168.9209,168.5251,168.584,2817329.0
2015-08-21 11:35:00,200.17,200.17,199.69,199.74,5497449.0,168.584,168.584,168.1798,168.2219,5497449.0
2015-08-21 11:40:00,199.75,200.25,199.66,200.17,3903896.0,168.2303,168.6514,168.1545,168.584,3903896.0
2015-08-21 11:45:00,200.17,200.38,200.06,200.38,3077182.0,168.584,168.7609,168.4914,168.7609,3077182.0
2015-08-21 11:50:00,200.38,200.46,200.12,200.39,2672650.0,168.7609,168.8283,168.5419,168.7693,2672650.0
2015-08-21 11:55:00,200.38,200.8,200.37,200.65,2918922.0,168.7609,169.1146,168.7525,168.9883,2918922.0
2015-08-21 12:00:00,200.65,200.99,200.49,200.92,3014676.0,168.9883,169.2746,168.8535,169.2157,3014676.0
2015-08-21 12:05:00,200.95,201.26,200.79,201.12,3560352.0,169.2409,169.502,169.1062,169.3841,3560352.0
2015-08-21 12:10:00,201.13,201.35,200.72,200.76,4699150.0,169.3925,169.5778,169.0472,169.0809,4699150.0
2015-08-21 12:15:00,200.78,200.83,200.53,200.75,1937933.0,169.0978,169.1399,168.8872,169.0725,1937933.0
2015-08-21 12:20:00,200.75,200.79,200.36,200.41,1990385.0,169.0725,169.1062,168.744,168.7862,1990385.0
2015-08-21 12:25:00,200.4,200.65,200.37,200.46,1386880.0,168.7777,168.9883,168.7525,168.8283,1386880.0
2015-08-21 12:30:00,200.47,200.77,200.41,200.59,1905921.0,168.8367,169.0894,168.7862,168.9378,1905921.0
2015-08-21 12:35:00,200.6,200.71,200.47,200.49,1048263.0,168.9462,169.0388,168.8367,168.8535,1048263.0
2015-08-21 12:40:00,200.47,200.48,200.03,200.17,2567762.0,168.8367,168.8451,168.4661,168.584,2567762.0
2015-08-21 12:45:00,200.17,200.32,199.99,200.26,1776842.0,168.584,168.7104,168.4324,168.6598,1776842.0
2015-08-21 12:50:00,200.26,200.26,199.81,200.08,1965062.0,168.6598,168.6598,168.2808,168.5082,1965062.0
2015-08-21 12:55:00,200.06,200.07,199.58,199.61,1762747.0,168.4914,168.4998,168.0871,168.1124,1762747.0
2015-08-21 13:00:00,199.61,199.87,199.34,199.55,3069834.0,168.1124,168.3314,167.885,168.0619,3069834.0
2015-08-21 13:05:00,199.54,199.64,199.4,199.61,1949547.0,168.0534,168.1377,167.9355,168.1124,1949547.0
2015-08-21 13:10:00,199.61,199.85,199.5,199.81,1801034.0,168.1124,168.3145,168.0198,168.2808,1801034.0
2015-08-21 13:15:00,199.81,199.84,199.62,199.71,1680180.0,168.2808,168.3061,168.1208,168.1966,1680180.0
2015-08-21 13:20:00,199.71,200.15,199.67,200.08,2503412.0,168.1966,168.5672,168.1629,168.5082,2503412.0
2015-08-21 13:25:00,200.07,200.34,199.96,200.33,2228447.0,168.4998,168.7272,168.4072,168.7188,2228447.0
2015-08-21 13:30:00,200.34,200.34,199.9,199.99,2130987.0,168.7272,168.7272,168.3566,168.4324,2130987.0
2015-08-21 13:35:00,200.0,200.46,199.9,200.37,2829079.0,168.4409,168.8283,168.3566,168.7525,2829079.0
2015-08-21 13:40:00,200.38,200.6,200.32,200.44,2194101.0,168.7609,168.9462,168.7104,168.8114,2194101.0
2015-08-21 13:45:00,200.45,200.48,200.12,200.19,2507655.0,168.8198,168.8451,168.5419,168.6009,2507655.0
2015-08-21 13:50:00,200.19,200.34,199.91,200.17,2158919.0,168.6009,168.7272,168.3651,168.584,2158919.0
2015-08-21 13:55:00,200.19,200.71,200.13,200.68,1816336.0,168.6009,169.0388,168.5503,169.0136,1816336.0
2015-08-21 14:00:00,200.68,200.94,200.59,200.81,2618166.0,169.0136,169.2325,168.9378,169.123,2618166.0
2015-08-21 14:05:00,200.81,200.85,200.5,200.72,2013019.0,169.123,169.1567,168.862,169.0472,2013019.0
2015-08-21 14:10:00,200.73,200.73,200.43,200.55,1727425.0,169.0557,169.0557,168.803,168.9041,1727425.0
2015-08-21 14:15:00,200.55,200.77,200.23,200.35,2516395.0,168.9041,169.0894,168.6346,168.7356,2516395.0
2015-08-21 14:20:00,200.35,200.5,200.08,200.2,2070538.0,168.7356,168.862,168.5082,168.6093,2070538.0
2015-08-21 14:25:00,200.2,200.29,200.13,200.26,1696798.0,168.6093,168.6851,168.5503,168.6598,1696798.0
2015-08-21 14:30:00,200.26,200.45,200.21,200.28,1866818.0,168.6598,168.8198,168.6177,168.6767,1866818.0
2015-08-21 14:35:00,200.28,200.28,199.75,199.83,2580231.0,168.6767,168.6767,168.2303,168.2977,2580231.0
2015-08-21 14:40:00,199.83,199.86,199.49,199.54,2038751.0,168.2977,168.3229,168.0113,168.0534,2038751.0
2015-08-21 14:45:00,199.53,199.57,199.13,199.13,2863125.0,168.045,168.0787,167.7081,167.7081,2863125.0
2015-08-21 14:50:00,199.13,199.24,198.89,199.15,3739258.0,167.7081,167.8008,167.506,167.725,3739258.0
2015-08-21 14:55:00,199.15,199.37,199.1,199.15,2899397.0,167.725,167.9103,167.6829,167.725,2899397.0
2015-08-21 15:00:00,199.16,199.36,199.06,199.29,2016377.0,167.7334,167.9018,167.6492,167.8429,2016377.0
2015-08-21 15:05:00,199.29,199.3,198.8,198.81,3299553.0,167.8429,167.8513,167.4302,167.4386,3299553.0
2015-08-21 15:10:00,198.81,198.85,198.28,198.33,4302018.0,167.4386,167.4723,166.9923,167.0344,4302018.0
2015-08-21 15:15:00,198.34,198.77,197.91,198.72,5700159.0,167.0428,167.4049,166.6806,167.3628,5700159.0
2015-08-21 15:20:00,198.72,198.84,198.43,198.79,3088198.0,167.3628,167.4639,167.1186,167.4218,3088198.0
2015-08-21 15:25:00,198.79,198.8,198.31,198.52,3060081.0,167.4218,167.4302,167.0175,167.1944,3060081.0
2015-08-21 15:30:00,198.52,198.53,197.94,198.05,5436901.0,167.1944,167.2028,166.7059,166.7986,5436901.0
2015-08-21 15:35:00,198.04,198.28,197.8,198.27,4262712.0,166.7901,166.9923,166.588,166.9838,4262712.0
2015-08-21 15:40:00,198.25,198.61,198.2,198.52,4448190.0,166.967,167.2702,166.9249,167.1944,4448190.0
2015-08-21 15:45:00,198.52,198.72,198.25,198.64,5059394.0,167.1944,167.3628,166.967,167.2955,5059394.0
2015-08-21 15:50:00,198.65,198.8,198.04,198.06,6840221.0,167.3039,167.4302,166.7901,166.807,6840221.0
2015-08-21 15:55:00,198.06,198.11,197.53,197.53,16075556.0,166.807,166.8491,166.3606,166.3606,16075556.0
2015-08-24 09:30:00,187.33,187.64,182.4,183.87,9499474.0,157.7701,158.0312,153.6181,154.8561,9499474.0
2015-08-24 09:35:00,183.88,187.68,183.48,187.0,6923944.0,154.8645,158.0649,154.5276,157.4922,6923944.0
2015-08-24 09:40:00,187.0,191.14,186.88,190.88,7357796.0,157.4922,160.9789,157.3911,160.76,7357796.0
2015-08-24 09:45:00,190.87,191.1,188.9,189.01,6691193.0,160.7515,160.9452,159.0924,159.185,6691193.0
2015-08-24 09:50:00,188.97,189.31,187.0,188.57,5298870.0,159.1513,159.4377,157.4922,158.8145,5298870.0
2015-08-24 09:55:00,188.57,189.87,188.53,189.81,4263083.0,158.8145,159.9093,158.7808,159.8588,4263083.0
2015-08-24 10:00:00,189.79,191.69,189.09,191.56,5582976.0,159.8419,161.4421,159.2524,161.3326,5582976.0
2015-08-24 10:05:00,191.56,191.64,190.51,191.26,4208131.0,161.3326,161.4,160.4483,161.08,4208131.0
2015-08-24 10:10:00,191.26,191.89,190.97,191.16,6017863.0,161.08,161.6106,160.8357,160.9958,6017863.0
2015-08-24 10:15:00,191.16,192.45,191.12,192.04,5180621.0,160.9958,162.0822,160.9621,161.7369,5180621.0
2015-08-24 10:20:00,192.05,193.63,191.95,193.57,5295444.0,161.7453,163.076,161.6611,163.0255,5295444.0
2015-08-24 10:25:00,193.58,193.58,192.18,192.2,5374075.0,163.0339,163.0339,161.8548,161.8717,5374075.0
2015-08-24 10:30:00,192.2,192.21,190.68,190.74,7487412.0,161.8717,161.8801,160.5915,160.642,7487412.0
2015-08-24 10:35:00,190.75,193.12,190.73,192.6,4900328.0,160.6505,162.6465,160.6336,162.2085,4900328.0
2015-08-24 10:40:00,192.59,193.1,191.63,192.4,4440670.0,162.2001,162.6296,161.3916,162.0401,4440670.0
2015-08-24 10:45:00,192.42,192.98,192.25,192.74,3065661.0,162.0569,162.5286,161.9138,162.3265,3065661.0
2015-08-24 10:50:00,192.74,193.27,192.65,193.01,3976898.0,162.3265,162.7728,162.2507,162.5538,3976898.0
2015-08-24 10:55:00,193.01,193.07,192.34,192.81,4919920.0,162.5538,162.6044,161.9896,162.3854,4919920.0
2015-08-24 11:00:00,192.81,193.09,192.2,192.36,3729919.0,162.3854,162.6212,161.8717,162.0064,3729919.0
2015-08-24 11:05:00,192.36,192.46,191.62,191.91,3970845.0,162.0064,162.0906,161.3832,161.6274,3970845.0
2015-08-24 11:10:00,191.9,191.98,191.39,191.9,3571181.0,161.619,161.6864,161.1895,161.619,3571181.0
2015-08-24 11:15:00,191.92,191.99,191.33,191.75,2836904.0,161.6358,161.6948,161.1389,161.4927,2836904.0
2015-08-24 11:20:00,191.76,191.79,191.18,191.29,3153846.0,161.5011,161.5264,161.0126,161.1053,3153846.0
2015-08-24 11:25:00,191.29,191.78,191.22,191.49,2871899.0,161.1053,161.5179,161.0463,161.2737,2871899.0
2015-08-24 11:30:00,191.48,191.78,191.19,191.77,3186632.0,161.2653,161.5179,161.021,161.5095,3186632.0
2015-08-24 11:35:00,191.75,192.56,191.7,192.43,4054238.0,161.4927,162.1749,161.4506,162.0654,4054238.0
2015-08-24 11:40:00,192.43,192.98,192.08,192.91,3998120.0,162.0654,162.5286,161.7706,162.4696,3998120.0
2015-08-24 11:45:00,192.92,193.39,192.84,193.28,3472817.0,162.478,162.8739,162.4107,162.7812,3472817.0
2015-08-24 11:50:00,193.28,194.9,193.26,194.84,6056761.0,162.7812,164.1456,162.7644,164.0951,6056761.0
2015-08-24 11:55:00,194.84,194.88,194.34,194.6,4561415.0,164.0951,164.1288,163.674,163.893,4561415.0
2015-08-24 12:00:00,194.6,194.71,193.81,193.9,4414616.0,163.893,163.9856,163.2276,163.3034,4414616.0
2015-08-24 12:05:00,193.9,194.76,193.65,194.69,3613783.0,163.3034,164.0277,163.0929,163.9687,3613783.0
2015-08-24 12:10:00,194.7,195.14,194.4,194.6,4714011.0,163.9772,164.3477,163.7245,163.893,4714011.0
2015-08-24 12:15:00,194.63,194.94,194.4,194.88,3800158.0,163.9182,164.1793,163.7245,164.1288,3800158.0
2015-08-24 12:20:00,194.89,195.35,194.74,195.33,2741237.0,164.1372,164.5246,164.0109,164.5078,2741237.0
2015-08-24 12:25:00,195.32,195.65,195.17,195.36,3242419.0,164.4993,164.7773,164.373,164.533,3242419.0
2015-08-24 12:30:00,195.36,195.42,194.86,195.39,3984690.0,164.533,164.5836,164.1119,164.5583,3984690.0
2015-08-24 12:35:00,195.4,195.75,195.37,195.51,2541774.0,164.5667,164.8615,164.5414,164.6594,2541774.0
2015-08-24 12:40:00,195.51,195.73,195.34,195.51,2042102.0,164.6594,164.8446,164.5162,164.6594,2042102.0
2015-08-24 12:45:00,195.51,195.52,194.6,194.65,3342003.0,164.6594,164.6678,163.893,163.9351,3342003.0
2015-08-24 12:50:00,194.64,195.29,194.46,195.17,3044794.0,163.9266,164.4741,163.775,164.373,3044794.0
2015-08-24 12:55:00,195.16,195.5,194.89,195.07,2301622.0,164.3646,164.6509,164.1372,164.2888,2301622.0
2015-08-24 13:00:00,195.07,195.57,195.07,195.34,1532891.0,164.2888,164.7099,164.2888,164.5162,1532891.0
2015-08-24 13:05:00,195.34,195.7,195.23,195.66,1698328.0,164.5162,164.8194,164.4235,164.7857,1698328.0
2015-08-24 13:10:00,195.69,195.84,195.24,195.41,2008584.0,164.811,164.9373,164.432,164.5751,2008584.0
2015-08-24 13:15:00,195.41,195.47,195.03,195.32,1845384.0,164.5751,164.6257,164.2551,164.4993,1845384.0
2015-08-24 13:20:00,195.32,195.35,194.39,194.49,2517428.0,164.4993,164.5246,163.7161,163.8003,2517428.0
2015-08-24 13:25:00,194.5,194.6,194.06,194.33,2745376.0,163.8087,163.893,163.4382,163.6656,2745376.0
2015-08-24 13:30:00,194.33,194.33,193.76,193.77,2399123.0,163.6656,163.6656,163.1855,163.1939,2399123.0
2015-08-24 13:35:00,193.77,193.86,193.09,193.18,3477607.0,163.1939,163.2697,162.6212,162.697,3477607.0
2015-08-24 13:40:00,193.18,193.62,193.05,193.29,3589685.0,162.697,163.0676,162.5875,162.7897,3589685.0
2015-08-24 13:45:00,193.3,194.04,193.2,193.86,2582607.0,162.7981,163.4213,162.7139,163.2697,2582607.0
2015-08-24 13:50:00,193.86,193.88,193.18,193.18,2152336.0,163.2697,163.2866,162.697,162.697,2152336.0
2015-08-24 13:55:00,193.18,193.26,192.52,192.57,3169461.0,162.697,162.7644,162.1412,162.1833,3169461.0
2015-08-24 14:00:00,192.57,192.74,192.35,192.7,3076842.0,162.1833,162.3265,161.998,162.2928,3076842.0
2015-08-24 14:05:00,192.71,192.73,192.01,192.1,2853306.0,162.3012,162.318,161.7116,161.7874,2853306.0
2015-08-24 14:10:00,192.09,192.33,191.56,191.56,3795517.0,161.779,161.9811,161.3326,161.3326,3795517.0
2015-08-24 14:15:00,191.57,192.46,191.27,192.34,6484475.0,161.3411,162.0906,161.0884,161.9896,6484475.0
2015-08-24 14:20:00,192.35,192.7,192.14,192.32,3129080.0,161.998,162.2928,161.8211,161.9727,3129080.0
2015-08-24 14:25:00,192.32,192.33,191.81,191.96,2833667.0,161.9727,161.9811,161.5432,161.6695,2833667.0
2015-08-24 14:30:00,191.96,192.43,191.77,192.18,2679793.0,161.6695,162.0654,161.5095,161.8548,2679793.0
2015-08-24 14:35:00,192.18,192.7,192.15,192.38,2551773.0,161.8548,162.2928,161.8295,162.0233,2551773.0
2015-08-24 14:40:00,192.39,192.39,191.59,191.59,2934074.0,162.0317,162.0317,161.3579,161.3579,2934074.0
2015-08-24 14:45:00,191.59,191.72,190.95,191.19,3442361.0,161.3579,161.4674,160.8189,161.021,3442361.0
2015-08-24 14:50:00,191.19,191.33,189.82,189.92,5770494.0,161.021,161.1389,159.8672,159.9514,5770494.0
2015-08-24 14:55:00,189.92,190.26,189.18,189.42,6983917.0,159.9514,160.2378,159.3282,159.5303,6983917.0
2015-08-24 15:00:00,189.41,189.75,188.56,189.61,8213950.0,159.5219,159.8083,158.806,159.6904,8213950.0
2015-08-24 15:05:00,189.61,190.59,189.48,190.56,5447413.0,159.6904,160.5157,159.5809,160.4904,5447413.0
2015-08-24 15:10:00,190.56,190.56,189.34,189.79,5527341.0,160.4904,160.4904,159.463,159.8419,5527341.0
2015-08-24 15:15:00,189.79,189.82,188.98,189.12,4588960.0,159.8419,159.8672,159.1598,159.2777,4588960.0
2015-08-24 15:20:00,189.13,189.38,188.28,188.94,7020457.0,159.2861,159.4966,158.5702,159.1261,7020457.0
2015-08-24 15:25:00,188.94,189.38,188.47,188.7,5402179.0,159.1261,159.4966,158.7302,158.9239,5402179.0
2015-08-24 15:30:00,188.71,188.94,188.21,188.94,6286025.0,158.9324,159.1261,158.5113,159.1261,6286025.0
2015-08-24 15:35:00,188.94,191.33,188.84,191.2,8705699.0,159.1261,161.1389,159.0419,161.0295,8705699.0
2015-08-24 15:40:00,191.2,192.07,190.29,192.06,7957522.0,161.0295,161.7622,160.263,161.7538,7957522.0
2015-08-24 15:45:00,192.07,193.03,190.99,191.0,10501075.0,161.7622,162.5707,160.8526,160.861,10501075.0
2015-08-24 15:50:00,191.0,192.0,190.81,191.99,7106467.0,160.861,161.7032,160.701,161.6948,7106467.0
2015-08-24 15:55:00,191.99,192.02,189.43,189.46,15078793.0,161.6948,161.7201,159.5388,159.564,15078793.0
2015-08-25 09:30:00,195.43,195.45,194.22,194.57,9106496.0,164.592,164.6088,163.5729,163.8677,9106496.0
2015-08-25 09:35:00,194.58,194.61,193.91,194.41,6292940.0,163.8761,163.9014,163.3118,163.7329,6292940.0
2015-08-25 09:40:00,194.42,194.54,193.41,193.52,5389108.0,163.7414,163.8424,162.8907,162.9834,5389108.0
2015-08-25 09:45:00,193.51,194.36,193.44,193.74,5266377.0,162.9749,163.6908,162.916,163.1687,5266377.0
2015-08-25 09:50:00,193.75,194.4,193.6,193.72,5333099.0,163.1771,163.7245,163.0507,163.1518,5333099.0
2015-08-25 09:55:00,193.71,194.08,193.41,193.85,3997837.0,163.1434,163.455,162.8907,163.2613,3997837.0
2015-08-25 10:00:00,193.85,194.1,193.35,193.81,5407944.0,163.2613,163.4718,162.8402,163.2276,5407944.0
2015-08-25 10:05:00,193.81,194.04,193.28,193.93,4126114.0,163.2276,163.4213,162.7812,163.3287,4126114.0
2015-08-25 10:10:00,193.91,194.26,193.43,194.12,4277734.0,163.3118,163.6066,162.9076,163.4887,4277734.0
2015-08-25 10:15:00,194.11,194.56,193.83,193.91,4166798.0,163.4803,163.8593,163.2445,163.3118,4166798.0
2015-08-25 10:20:00,193.92,194.09,193.45,193.5,4639000.0,163.3203,163.4634,162.9244,162.9665,4639000.0
2015-08-25 10:25:00,193.51,193.63,193.09,193.47,4614462.0,162.9749,163.076,162.6212,162.9413,4614462.0
2015-08-25 10:30:00,193.47,193.47,192.97,193.23,3353672.0,162.9413,162.9413,162.5202,162.7391,3353672.0
2015-08-25 10:35:00,193.23,193.43,192.98,193.32,2976197.0,162.7391,162.9076,162.5286,162.8149,2976197.0
2015-08-25 10:40:00,193.33,193.81,193.32,193.69,3143837.0,162.8234,163.2276,162.8149,163.1265,3143837.0
2015-08-25 10:45:00,193.68,193.78,193.23,193.58,2269621.0,163.1181,163.2023,162.7391,163.0339,2269621.0
2015-08-25 10:50:00,193.58,193.71,193.47,193.53,1785378.0,163.0339,163.1434,162.9413,162.9918,1785378.0
2015-08-25 10:55:00,193.53,193.67,193.33,193.58,1737123.0,162.9918,163.1097,162.8234,163.0339,1737123.0
2015-08-25 11:00:00,193.57,194.02,193.56,193.99,2453247.0,163.0255,163.4045,163.0171,163.3792,2453247.0
2015-08-25 11:05:00,193.99,194.29,193.93,194.23,1884128.0,163.3792,163.6319,163.3287,163.5813,1884128.0
2015-08-25 11:10:00,194.23,194.85,194.23,194.75,2777589.0,163.5813,164.1035,163.5813,164.0193,2777589.0
2015-08-25 11:15:00,194.75,194.92,194.66,194.78,2062725.0,164.0193,164.1625,163.9435,164.0445,2062725.0
2015-08-25 11:20:00,194.78,195.24,194.72,194.8,3194732.0,164.0445,164.432,163.994,164.0614,3194732.0
2015-08-25 11:25:00,194.8,194.85,194.5,194.54,2411967.0,164.0614,164.1035,163.8087,163.8424,2411967.0
2015-08-25 11:30:00,194.54,194.6,194.13,194.48,3200143.0,163.8424,163.893,163.4971,163.7919,3200143.0
2015-08-25 11:35:00,194.48,194.6,194.15,194.26,2308091.0,163.7919,163.893,163.514,163.6066,2308091.0
2015-08-25 11:40:00,194.25,194.38,193.94,194.06,2505119.0,163.5982,163.7077,163.3371,163.4382,2505119.0
2015-08-25 11:45:00,194.05,194.51,193.96,194.41,2365369.0,163.4297,163.8172,163.3539,163.7329,2365369.0
2015-08-25 11:50:00,194.4,194.5,194.09,194.13,2271959.0,163.7245,163.8087,163.4634,163.4971,2271959.0
2015-08-25 11:55:00,194.12,194.13,193.9,193.96,2095832.0,163.4887,163.4971,163.3034,163.3539,2095832.0
2015-08-25 12:00:00,193.96,194.13,193.84,193.97,1884311.0,163.3539,163.4971,163.2529,163.3624,1884311.0
2015-08-25 12:05:00,193.98,194.24,193.96,194.2,1306914.0,163.3708,163.5898,163.3539,163.5561,1306914.0
2015-08-25 12:10:00,194.19,194.3,194.07,194.29,991288.0,163.5476,163.6403,163.4466,163.6319,991288.0
2015-08-25 12:15:00,194.29,194.4,193.77,193.93,2372794.0,163.6319,163.7245,163.1939,163.3287,2372794.0
2015-08-25 12:20:00,193.92,194.38,193.89,194.18,1376849.0,163.3203,163.7077,163.295,163.5392,1376849.0
2015-08-25 12:25:00,194.18,194.28,193.98,194.1,1175874.0,163.5392,163.6234,163.3708,163.4718,1175874.0
2015-08-25 12:30:00,194.09,194.35,194.05,194.31,748164.0,163.4634,163.6824,163.4297,163.6487,748164.0
2015-08-25 12:35:00,194.32,194.34,193.81,193.87,1442889.0,163.6571,163.674,163.2276,163.2781,1442889.0
2015-08-25 12:40:00,193.87,194.14,193.84,194.11,774729.0,163.2781,163.5055,163.2529,163.4803,774729.0
2015-08-25 12:45:00,194.1,194.19,193.8,193.98,1815629.0,163.4718,163.5476,163.2192,163.3708,1815629.0
2015-08-25 12:50:00,193.98,194.15,193.77,193.77,2188680.0,163.3708,163.514,163.1939,163.1939,2188680.0
2015-08-25 12:55:00,193.78,194.0,193.53,193.62,1801529.0,163.2023,163.3876,162.9918,163.0676,1801529.0
2015-08-25 13:00:00,193.62,193.67,193.33,193.58,1913084.0,163.0676,163.1097,162.8234,163.0339,1913084.0
2015-08-25 13:05:00,193.58,193.87,193.51,193.52,1573201.0,163.0339,163.2781,162.9749,162.9834,1573201.0
2015-08-25 13:10:00,193.52,193.6,193.21,193.34,1711748.0,162.9834,163.0507,162.7223,162.8318,1711748.0
2015-08-25 13:15:00,193.34,193.45,193.04,193.09,1452760.0,162.8318,162.9244,162.5791,162.6212,1452760.0
2015-08-25 13:20:00,193.08,193.4,193.05,193.16,3049695.0,162.6128,162.8823,162.5875,162.6802,3049695.0
2015-08-25 13:25:00,193.17,193.17,191.97,192.06,6374713.0,162.6886,162.6886,161.678,161.7538,6374713.0
2015-08-25 13:30:00,192.07,192.45,191.94,192.2,3693267.0,161.7622,162.0822,161.6527,161.8717,3693267.0
2015-08-25 13:35:00,192.2,192.64,192.19,192.42,2304835.0,161.8717,162.2422,161.8632,162.0569,2304835.0
2015-08-25 13:40:00,192.42,192.42,191.81,191.87,2784472.0,162.0569,162.0569,161.5432,161.5937,2784472.0
2015-08-25 13:45:00,191.88,192.27,191.78,192.11,2309514.0,161.6022,161.9306,161.5179,161.7959,2309514.0
2015-08-25 13:50:00,192.12,192.64,192.04,192.47,2360050.0,161.8043,162.2422,161.7369,162.0991,2360050.0
2015-08-25 13:55:00,192.48,192.91,192.47,192.55,2437276.0,162.1075,162.4696,162.0991,162.1664,2437276.0
2015-08-25 14:00:00,192.55,192.7,192.19,192.24,2875180.0,162.1664,162.2928,161.8632,161.9053,2875180.0
2015-08-25 14:05:00,192.24,192.45,192.07,192.11,1947152.0,161.9053,162.0822,161.7622,161.7959,1947152.0
2015-08-25 14:10:00,192.12,192.36,191.91,192.04,1620337.0,161.8043,162.0064,161.6274,161.7369,1620337.0
2015-08-25 14:15:00,192.05,192.54,191.9,192.49,1925919.0,161.7453,162.158,161.619,162.1159,1925919.0
2015-08-25 14:20:00,192.5,192.88,192.36,192.43,2778999.0,162.1243,162.4444,162.0064,162.0654,2778999.0
2015-08-25 14:25:00,192.42,192.69,192.25,192.46,2529849.0,162.0569,162.2843,161.9138,162.0906,2529849.0
2015-08-25 14:30:00,192.46,192.8,192.41,192.57,1702417.0,162.0906,162.377,162.0485,162.1833,1702417.0
2015-08-25 14:35:00,192.56,192.69,192.15,192.34,2404004.0,162.1749,162.2843,161.8295,161.9896,2404004.0
2015-08-25 14:40:00,192.33,192.68,192.32,192.46,1557345.0,161.9811,162.2759,161.9727,162.0906,1557345.0
2015-08-25 14:45:00,192.46,193.04,192.31,193.03,1903716.0,162.0906,162.5791,161.9643,162.5707,1903716.0
2015-08-25 14:50:00,193.03,193.41,192.87,192.98,3291155.0,162.5707,162.8907,162.4359,162.5286,3291155.0
2015-08-25 14:55:00,192.98,193.24,192.98,193.01,1427843.0,162.5286,162.7476,162.5286,162.5538,1427843.0
2015-08-25 15:00:00,193.01,193.23,192.75,192.78,2153180.0,162.5538,162.7391,162.3349,162.3601,2153180.0
2015-08-25 15:05:00,192.78,192.78,192.32,192.47,2971866.0,162.3601,162.3601,161.9727,162.0991,2971866.0
2015-08-25 15:10:00,192.47,192.59,192.32,192.32,2020757.0,162.0991,162.2001,161.9727,161.9727,2020757.0
2015-08-25 15:15:00,192.32,192.32,191.52,191.61,5557977.0,161.9727,161.9727,161.299,161.3748,5557977.0
2015-08-25 15:20:00,191.61,191.67,191.09,191.12,5496886.0,161.3748,161.4253,160.9368,160.9621,5496886.0
2015-08-25 15:25:00,191.12,191.38,190.67,190.8,5693997.0,160.9621,161.1811,160.5831,160.6926,5693997.0
2015-08-25 15:30:00,190.8,191.01,189.91,190.38,10238450.0,160.6926,160.8694,159.943,160.3388,10238450.0
2015-08-25 15:35:00,190.39,190.71,189.35,189.45,8663397.0,160.3473,160.6168,159.4714,159.5556,8663397.0
2015-08-25 15:40:00,189.45,190.09,189.09,189.34,8786309.0,159.5556,160.0946,159.2524,159.463,8786309.0
2015-08-25 15:45:00,189.35,189.35,187.95,188.2,11496126.0,159.4714,159.4714,158.2923,158.5028,11496126.0
2015-08-25 15:50:00,188.21,189.44,187.84,189.3,11568025.0,158.5113,159.5472,158.1996,159.4293,11568025.0
2015-08-25 15:55:00,189.3,189.3,187.06,187.24,15957070.0,159.4293,159.4293,157.5427,157.6943,15957070.0
2015-08-26 09:30:00,192.08,192.49,191.73,192.23,5743756.0,161.7706,162.1159,161.4758,161.8969,5743756.0
2015-08-26 09:35:00,192.23,192.27,191.06,191.46,5824944.0,161.8969,161.9306,160.9115,161.2484,5824944.0
2015-08-26 09:40:00,191.45,191.61,190.43,190.74,6329205.0,161.24,161.3748,160.381,160.642,6329205.0
2015-08-26 09:45:00,190.72,191.39,190.48,191.36,4229495.0,160.6252,161.1895,160.4231,161.1642,4229495.0
2015-08-26 09:50:00,191.36,191.39,190.29,190.42,4318947.0,161.1642,161.1895,160.263,160.3725,4318947.0
2015-08-26 09:55:00,190.42,191.08,190.4,190.94,3694079.0,160.3725,160.9284,160.3557,160.8105,3694079.0
2015-08-26 10:00:00,190.92,191.22,190.51,191.16,3245188.0,160.7936,161.0463,160.4483,160.9958,3245188.0
2015-08-26 10:05:00,191.17,191.62,190.98,191.11,3176148.0,161.0042,161.3832,160.8442,160.9537,3176148.0
2015-08-26 10:10:00,191.11,191.34,190.66,191.09,2886685.0,160.9537,161.1474,160.5747,160.9368,2886685.0
2015-08-26 10:15:00,191.1,191.1,189.36,189.45,8843143.0,160.9452,160.9452,159.4798,159.5556,8843143.0
2015-08-26 10:20:00,189.45,190.2,189.26,190.06,4328301.0,159.5556,160.1873,159.3956,160.0693,4328301.0
2015-08-26 10:25:00,190.05,190.59,189.93,190.38,3192935.0,160.0609,160.5157,159.9599,160.3388,3192935.0
2015-08-26 10:30:00,190.38,191.32,189.77,191.14,6111446.0,160.3388,161.1305,159.8251,160.9789,6111446.0
2015-08-26 10:35:00,191.14,191.2,190.26,190.56,3149224.0,160.9789,161.0295,160.2378,160.4904,3149224.0
2015-08-26 10:40:00,190.57,190.6,190.06,190.37,2203402.0,160.4989,160.5241,160.0693,160.3304,2203402.0
2015-08-26 10:45:00,190.38,190.38,189.73,190.18,2726051.0,160.3388,160.3388,159.7914,160.1704,2726051.0
2015-08-26 10:50:00,190.17,191.07,189.97,191.02,2607583.0,160.162,160.92,159.9935,160.8779,2607583.0
2015-08-26 10:55:00,191.01,191.03,190.09,190.23,2187280.0,160.8694,160.8863,160.0946,160.2125,2187280.0
2015-08-26 11:00:00,190.23,190.34,189.64,190.21,3317697.0,160.2125,160.3052,159.7156,160.1957,3317697.0
2015-08-26 11:05:00,190.22,190.46,189.94,189.95,1981417.0,160.2041,160.4062,159.9683,159.9767,1981417.0
2015-08-26 11:10:00,189.95,190.23,189.53,189.83,2585272.0,159.9767,160.2125,159.623,159.8756,2585272.0
2015-08-26 11:15:00,189.82,190.33,189.75,190.25,2089177.0,159.8672,160.2967,159.8083,160.2294,2089177.0
2015-08-26 11:20:00,190.25,190.55,189.96,190.0,1802860.0,160.2294,160.482,159.9851,160.0188,1802860.0
2015-08-26 11:25:00,190.0,190.33,189.86,189.94,2352016.0,160.0188,160.2967,159.9009,159.9683,2352016.0
2015-08-26 11:30:00,189.93,190.23,189.32,189.42,3954382.0,159.9599,160.2125,159.4461,159.5303,3954382.0
2015-08-26 11:35:00,189.41,189.43,188.83,188.84,3932288.0,159.5219,159.5388,159.0334,159.0419,3932288.0
2015-08-26 11:40:00,188.83,189.72,188.77,189.53,2820130.0,159.0334,159.783,158.9829,159.623,2820130.0
2015-08-26 11:45:00,189.53,189.67,188.99,189.57,2744400.0,159.623,159.7409,159.1682,159.6567,2744400.0
2015-08-26 11:50:00,189.57,189.93,189.41,189.56,2121463.0,159.6567,159.9599,159.5219,159.6482,2121463.0
2015-08-26 11:55:00,189.56,189.78,189.29,189.53,1889117.0,159.6482,159.8335,159.4208,159.623,1889117.0
2015-08-26 12:00:00,189.51,189.53,189.16,189.18,1599013.0,159.6061,159.623,159.3114,159.3282,1599013.0
2015-08-26 12:05:00,189.18,189.59,189.03,189.37,2652058.0,159.3282,159.6735,159.2019,159.4882,2652058.0
2015-08-26 12:10:00,189.37,189.48,189.15,189.33,2042880.0,159.4882,159.5809,159.3029,159.4545,2042880.0
2015-08-26 12:15:00,189.32,189.78,189.16,189.65,2104746.0,159.4461,159.8335,159.3114,159.724,2104746.0
2015-08-26 12:20:00,189.63,189.79,189.11,189.21,2131063.0,159.7072,159.8419,159.2692,159.3535,2131063.0
2015-08-26 12:25:00,189.21,189.38,188.9,189.01,2116723.0,159.3535,159.4966,159.0924,159.185,2116723.0
2015-08-26 12:30:00,189.01,189.06,188.44,188.44,2493904.0,159.185,159.2271,158.705,158.705,2493904.0
2015-08-26 12:35:00,188.44,188.85,188.43,188.51,2321645.0,158.705,159.0503,158.6965,158.7639,2321645.0
2015-08-26 12:40:00,188.51,188.69,188.37,188.5,2183364.0,158.7639,158.9155,158.646,158.7555,2183364.0
2015-08-26 12:45:00,188.5,189.06,188.4,188.92,2168165.0,158.7555,159.2271,158.6713,159.1092,2168165.0
2015-08-26 12:50:00,188.91,189.23,188.67,189.16,2368941.0,159.1008,159.3703,158.8987,159.3114,2368941.0
2015-08-26 12:55:00,189.15,189.78,189.13,189.76,2637233.0,159.3029,159.8335,159.2861,159.8167,2637233.0
2015-08-26 13:00:00,189.76,190.16,189.6,189.72,3468117.0,159.8167,160.1536,159.6819,159.783,3468117.0
2015-08-26 13:05:00,189.73,189.91,189.26,189.42,1921615.0,159.7914,159.943,159.3956,159.5303,1921615.0
2015-08-26 13:10:00,189.41,189.84,189.28,189.46,1562723.0,159.5219,159.8841,159.4124,159.564,1562723.0
2015-08-26 13:15:00,189.46,189.75,189.32,189.53,1486922.0,159.564,159.8083,159.4461,159.623,1486922.0
2015-08-26 13:20:00,189.54,190.44,189.54,190.26,3185914.0,159.6314,160.3894,159.6314,160.2378,3185914.0
2015-08-26 13:25:00,190.25,190.59,190.04,190.59,1692962.0,160.2294,160.5157,160.0525,160.5157,1692962.0
2015-08-26 13:30:00,190.57,190.58,190.2,190.5,1870861.0,160.4989,160.5073,160.1873,160.4399,1870861.0
2015-08-26 13:35:00,190.51,191.24,190.48,191.12,3587735.0,160.4483,161.0631,160.4231,160.9621,3587735.0
2015-08-26 13:40:00,191.14,191.24,190.77,190.8,2285055.0,160.9789,161.0631,160.6673,160.6926,2285055.0
2015-08-26 13:45:00,190.81,191.09,190.48,190.69,1883832.0,160.701,160.9368,160.4231,160.5999,1883832.0
2015-08-26 13:50:00,190.69,191.12,190.61,190.98,1758209.0,160.5999,160.9621,160.5326,160.8442,1758209.0
2015-08-26 13:55:00,191.0,191.42,190.8,191.27,3065103.0,160.861,161.2147,160.6926,161.0884,3065103.0
2015-08-26 14:00:00,191.27,191.36,190.74,190.96,2091004.0,161.0884,161.1642,160.642,160.8273,2091004.0
2015-08-26 14:05:00,190.95,191.3,190.87,191.21,1926475.0,160.8189,161.1137,160.7515,161.0379,1926475.0
2015-08-26 14:10:00,191.22,191.35,190.65,190.75,2197783.0,161.0463,161.1558,160.5662,160.6505,2197783.0
2015-08-26 14:15:00,190.75,190.83,190.07,190.22,2357779.0,160.6505,160.7178,160.0778,160.2041,2357779.0
2015-08-26 14:20:00,190.23,190.53,190.03,190.42,1983137.0,160.2125,160.4652,160.0441,160.3725,1983137.0
2015-08-26 14:25:00,190.42,190.69,190.32,190.57,1111870.0,160.3725,160.5999,160.2883,160.4989,1111870.0
2015-08-26 14:30:00,190.57,190.95,190.41,190.89,1783827.0,160.4989,160.8189,160.3641,160.7684,1783827.0
2015-08-26 14:35:00,190.89,191.4,190.88,191.31,3057447.0,160.7684,161.1979,160.76,161.1221,3057447.0
2015-08-26 14:40:00,191.31,191.88,191.3,191.73,3328207.0,161.1221,161.6022,161.1137,161.4758,3328207.0
2015-08-26 14:45:00,191.73,192.34,191.55,191.65,3743635.0,161.4758,161.9896,161.3242,161.4084,3743635.0
2015-08-26 14:50:00,191.64,192.1,191.64,191.85,1626291.0,161.4,161.7874,161.4,161.5769,1626291.0
2015-08-26 14:55:00,191.84,192.05,191.45,192.0,2552227.0,161.5685,161.7453,161.24,161.7032,2552227.0
2015-08-26 15:00:00,192.0,192.0,191.61,191.72,2049524.0,161.7032,161.7032,161.3748,161.4674,2049524.0
2015-08-26 15:05:00,191.72,192.83,191.72,192.79,3814950.0,161.4674,162.4022,161.4674,162.3686,3814950.0
2015-08-26 15:10:00,192.79,193.57,192.77,193.37,7500011.0,162.3686,163.0255,162.3517,162.857,7500011.0
2015-08-26 15:15:00,193.37,193.73,192.88,193.69,5321879.0,162.857,163.1602,162.4444,163.1265,5321879.0
2015-08-26 15:20:00,193.69,193.99,193.23,193.43,5929623.0,163.1265,163.3792,162.7391,162.9076,5929623.0
2015-08-26 15:25:00,193.42,193.55,193.02,193.21,3054146.0,162.8991,163.0086,162.5623,162.7223,3054146.0
2015-08-26 15:30:00,193.22,194.0,193.11,193.92,3631978.0,162.7307,163.3876,162.6381,163.3203,3631978.0
2015-08-26 15:35:00,193.92,193.94,193.39,193.47,4052308.0,163.3203,163.3371,162.8739,162.9413,4052308.0
2015-08-26 15:40:00,193.43,194.65,193.34,194.39,6997299.0,162.9076,163.9351,162.8318,163.7161,6997299.0
2015-08-26 15:45:00,194.39,194.74,193.9,194.05,7068816.0,163.7161,164.0109,163.3034,163.4297,7068816.0
2015-08-26 15:50:00,194.04,194.79,194.02,194.68,6653172.0,163.4213,164.053,163.4045,163.9603,6653172.0
2015-08-26 15:55:00,194.69,194.7,193.89,194.56,10951349.0,163.9687,163.9772,163.295,163.8593,10951349.0
2015-08-27 09:30:00,197.02,197.4,196.83,196.94,7177987.0,165.9311,166.2511,165.7711,165.8637,7177987.0
2015-08-27 09:35:00,196.94,197.36,196.78,197.28,4498952.0,165.8637,166.2174,165.729,166.1501,4498952.0
2015-08-27 09:40:00,197.29,197.64,197.26,197.53,4000984.0,166.1585,166.4533,166.1332,166.3606,4000984.0
2015-08-27 09:45:00,197.54,197.64,196.94,197.07,3931135.0,166.369,166.4533,165.8637,165.9732,3931135.0
2015-08-27 09:50:00,197.04,197.38,196.82,196.86,3303267.0,165.9479,166.2343,165.7626,165.7963,3303267.0
2015-08-27 09:55:00,196.87,196.93,196.54,196.8,3148997.0,165.8048,165.8553,165.5268,165.7458,3148997.0
2015-08-27 10:00:00,196.82,197.0,196.48,196.59,3179775.0,165.7626,165.9142,165.4763,165.5689,3179775.0
2015-08-27 10:05:00,196.58,196.92,196.37,196.91,2565743.0,165.5605,165.8469,165.3837,165.8384,2565743.0
2015-08-27 10:10:00,196.91,197.27,196.82,197.03,2732196.0,165.8384,166.1416,165.7626,165.9395,2732196.0
2015-08-27 10:15:00,197.03,197.26,196.78,197.09,2811810.0,165.9395,166.1332,165.729,165.99,2811810.0
2015-08-27 10:20:00,197.1,197.43,196.84,197.41,2542718.0,165.9985,166.2764,165.7795,166.2595,2542718.0
2015-08-27 10:25:00,197.41,197.42,197.08,197.17,2106481.0,166.2595,166.268,165.9816,166.0574,2106481.0
2015-08-27 10:30:00,197.16,197.22,196.77,197.01,2301355.0,166.049,166.0995,165.7205,165.9227,2301355.0
2015-08-27 10:35:00,197.01,197.37,197.0,197.28,1863181.0,165.9227,166.2259,165.9142,166.1501,1863181.0
2015-08-27 10:40:00,197.28,197.5,197.21,197.4,2273181.0,166.1501,166.3353,166.0911,166.2511,2273181.0
2015-08-27 10:45:00,197.41,198.1,197.36,197.96,4122121.0,166.2595,166.8407,166.2174,166.7228,4122121.0
2015-08-27 10:50:00,197.96,197.99,197.73,197.91,2598184.0,166.7228,166.748,166.529,166.6806,2598184.0
2015-08-27 10:55:00,197.92,198.13,197.86,198.07,2541959.0,166.6891,166.8659,166.6385,166.8154,2541959.0
2015-08-27 11:00:00,198.06,198.31,197.93,198.12,2595437.0,166.807,167.0175,166.6975,166.8575,2595437.0
2015-08-27 11:05:00,198.12,198.5,198.09,198.19,3633433.0,166.8575,167.1775,166.8322,166.9165,3633433.0
2015-08-27 11:10:00,198.2,198.37,198.13,198.15,2402426.0,166.9249,167.0681,166.8659,166.8828,2402426.0
2015-08-27 11:15:00,198.15,198.23,197.97,198.13,1985666.0,166.8828,166.9502,166.7312,166.8659,1985666.0
2015-08-27 11:20:00,198.13,198.32,198.01,198.28,1886521.0,166.8659,167.0259,166.7649,166.9923,1886521.0
2015-08-27 11:25:00,198.28,198.29,197.92,198.07,1796639.0,166.9923,167.0007,166.6891,166.8154,1796639.0
2015-08-27 11:30:00,198.08,198.18,197.81,197.89,1890257.0,166.8238,166.908,166.5964,166.6638,1890257.0
2015-08-27 11:35:00,197.89,197.95,197.66,197.67,2248675.0,166.6638,166.7143,166.4701,166.4785,2248675.0
2015-08-27 11:40:00,197.67,197.82,197.58,197.75,1375042.0,166.4785,166.6048,166.4027,166.5459,1375042.0
2015-08-27 11:45:00,197.75,198.1,197.74,198.08,1983565.0,166.5459,166.8407,166.5375,166.8238,1983565.0
2015-08-27 11:50:00,198.09,198.23,197.98,198.22,1266581.0,166.8322,166.9502,166.7396,166.9417,1266581.0
2015-08-27 11:55:00,198.22,198.23,197.93,198.11,1013153.0,166.9417,166.9502,166.6975,166.8491,1013153.0
2015-08-27 12:00:00,198.11,198.38,198.06,198.36,1613456.0,166.8491,167.0765,166.807,167.0596,1613456.0
2015-08-27 12:05:00,198.36,198.92,198.33,198.6,3901746.0,167.0596,167.5313,167.0344,167.2618,3901746.0
2015-08-27 12:10:00,198.6,198.65,198.4,198.48,1278881.0,167.2618,167.3039,167.0933,167.1607,1278881.0
2015-08-27 12:15:00,198.48,198.7,198.38,198.56,889839.0,167.1607,167.346,167.0765,167.2281,889839.0
2015-08-27 12:20:00,198.56,198.68,198.49,198.52,749781.0,167.2281,167.3291,167.1691,167.1944,749781.0
2015-08-27 12:25:00,198.52,198.79,198.47,198.79,982194.0,167.1944,167.4218,167.1523,167.4218,982194.0
2015-08-27 12:30:00,198.79,198.9,198.68,198.68,1653623.0,167.4218,167.5144,167.3291,167.3291,1653623.0
2015-08-27 12:35:00,198.68,199.0,198.65,198.93,1658116.0,167.3291,167.5986,167.3039,167.5397,1658116.0
2015-08-27 12:40:00,198.93,198.94,198.59,198.59,1164007.0,167.5397,167.5481,167.2533,167.2533,1164007.0
2015-08-27 12:45:00,198.59,198.82,198.53,198.8,885440.0,167.2533,167.4471,167.2028,167.4302,885440.0
2015-08-27 12:50:00,198.81,199.19,198.8,199.13,1953133.0,167.4386,167.7587,167.4302,167.7081,1953133.0
2015-08-27 12:55:00,199.13,199.24,198.92,199.18,1332882.0,167.7081,167.8008,167.5313,167.7502,1332882.0
2015-08-27 13:00:00,199.18,199.26,198.98,199.02,1559628.0,167.7502,167.8176,167.5818,167.6155,1559628.0
2015-08-27 13:05:00,199.02,199.29,198.95,199.2,1539509.0,167.6155,167.8429,167.5565,167.7671,1539509.0
2015-08-27 13:10:00,199.19,199.4,199.16,199.27,1611833.0,167.7587,167.9355,167.7334,167.826,1611833.0
2015-08-27 13:15:00,199.27,199.41,199.11,199.16,1320557.0,167.826,167.944,167.6913,167.7334,1320557.0
2015-08-27 13:20:00,199.15,199.31,199.01,199.07,1466944.0,167.725,167.8597,167.6071,167.6576,1466944.0
2015-08-27 13:25:00,199.08,199.18,198.92,199.04,991425.0,167.666,167.7502,167.5313,167.6323,991425.0
2015-08-27 13:30:00,199.03,199.23,198.96,198.98,1198001.0,167.6239,167.7924,167.565,167.5818,1198001.0
2015-08-27 13:35:00,198.98,198.99,198.72,198.75,1673437.0,167.5818,167.5902,167.3628,167.3881,1673437.0
2015-08-27 13:40:00,198.74,199.08,198.74,198.99,1557342.0,167.3797,167.666,167.3797,167.5902,1557342.0
2015-08-27 13:45:00,198.99,199.0,198.57,198.78,2084507.0,167.5902,167.5986,167.2365,167.4134,2084507.0
2015-08-27 13:50:00,198.77,198.88,198.65,198.82,1619159.0,167.4049,167.4976,167.3039,167.4471,1619159.0
2015-08-27 13:55:00,198.81,199.19,198.79,199.17,1224992.0,167.4386,167.7587,167.4218,167.7418,1224992.0
2015-08-27 14:00:00,199.17,199.18,198.95,199.1,1204414.0,167.7418,167.7502,167.5565,167.6829,1204414.0
2015-08-27 14:05:00,199.11,199.14,198.87,198.88,1019118.0,167.6913,167.7166,167.4892,167.4976,1019118.0
2015-08-27 14:10:00,198.88,199.07,198.77,198.86,1236593.0,167.4976,167.6576,167.4049,167.4807,1236593.0
2015-08-27 14:15:00,198.87,198.92,198.13,198.3,3306172.0,167.4892,167.5313,166.8659,167.0091,3306172.0
2015-08-27 14:20:00,198.3,198.51,198.16,198.3,1995763.0,167.0091,167.186,166.8912,167.0091,1995763.0
2015-08-27 14:25:00,198.31,198.41,197.4,197.65,5168141.0,167.0175,167.1017,166.2511,166.4617,5168141.0
2015-08-27 14:30:00,197.66,198.02,197.47,197.55,3697586.0,166.4701,166.7733,166.3101,166.3775,3697586.0
2015-08-27 14:35:00,197.56,198.19,197.5,198.12,2883814.0,166.3859,166.9165,166.3353,166.8575,2883814.0
2015-08-27 14:40:00,198.11,198.11,197.54,197.54,2271206.0,166.8491,166.8491,166.369,166.369,2271206.0
2015-08-27 14:45:00,197.55,197.86,196.98,197.04,3605100.0,166.3775,166.6385,165.8974,165.9479,3605100.0
2015-08-27 14:50:00,197.04,197.44,196.91,197.1,3005134.0,165.9479,166.2848,165.8384,165.9985,3005134.0
2015-08-27 14:55:00,197.11,197.18,196.06,196.19,5753582.0,166.0069,166.0658,165.1226,165.2321,5753582.0
2015-08-27 15:00:00,196.18,196.69,195.49,195.51,7038673.0,165.2236,165.6532,164.6425,164.6594,7038673.0
2015-08-27 15:05:00,195.51,196.35,195.21,196.28,7704033.0,164.6594,165.3668,164.4067,165.3079,7704033.0
2015-08-27 15:10:00,196.28,196.44,195.83,196.0,4985718.0,165.3079,165.4426,164.9289,165.072,4985718.0
2015-08-27 15:15:00,196.0,196.67,195.71,196.53,4416449.0,165.072,165.6363,164.8278,165.5184,4416449.0
2015-08-27 15:20:00,196.53,196.53,196.03,196.28,2944479.0,165.5184,165.5184,165.0973,165.3079,2944479.0
2015-08-27 15:25:00,196.27,197.41,196.05,197.37,5666471.0,165.2994,166.2595,165.1141,166.2259,5666471.0
2015-08-27 15:30:00,197.36,198.0,196.99,197.82,7073950.0,166.2174,166.7564,165.9058,166.6048,7073950.0
2015-08-27 15:35:00,197.81,197.88,197.16,197.4,4159795.0,166.5964,166.6554,166.049,166.2511,4159795.0
2015-08-27 15:40:00,197.4,198.2,197.3,198.11,6000978.0,166.2511,166.9249,166.1669,166.8491,6000978.0
2015-08-27 15:45:00,198.11,198.68,198.11,198.61,6927702.0,166.8491,167.3291,166.8491,167.2702,6927702.0
2015-08-27 15:50:00,198.61,198.76,198.32,198.52,5420600.0,167.2702,167.3965,167.0259,167.1944,5420600.0
2015-08-27 15:55:00,198.52,199.32,198.51,199.28,11614398.0,167.1944,167.8682,167.186,167.8345,11614398.0
2015-08-28 09:30:00,198.5,198.97,198.4,198.9,3530763.0,167.1775,167.5734,167.0933,167.5144,3530763.0
2015-08-28 09:35:00,198.9,199.05,198.58,199.01,2818752.0,167.5144,167.6408,167.2449,167.6071,2818752.0
2015-08-28 09:40:00,199.01,199.06,198.69,198.89,2090845.0,167.6071,167.6492,167.3376,167.506,2090845.0
2015-08-28 09:45:00,198.89,198.9,198.28,198.36,2390745.0,167.506,167.5144,166.9923,167.0596,2390745.0
2015-08-28 09:50:00,198.36,198.74,198.31,198.53,1333532.0,167.0596,167.3797,167.0175,167.2028,1333532.0
2015-08-28 09:55:00,198.53,199.2,198.32,199.09,2068179.0,167.2028,167.7671,167.0259,167.6744,2068179.0
2015-08-28 10:00:00,199.09,199.19,198.77,198.92,1895296.0,167.6744,167.7587,167.4049,167.5313,1895296.0
2015-08-28 10:05:00,198.92,199.01,198.36,198.58,2320722.0,167.5313,167.6071,167.0596,167.2449,2320722.0
2015-08-28 10:10:00,198.58,198.95,198.37,198.64,1797045.0,167.2449,167.5565,167.0681,167.2955,1797045.0
2015-08-28 10:15:00,198.64,199.06,198.64,198.85,1263420.0,167.2955,167.6492,167.2955,167.4723,1263420.0
2015-08-28 10:20:00,198.84,198.97,198.48,198.82,1415724.0,167.4639,167.5734,167.1607,167.4471,1415724.0
2015-08-28 10:25:00,198.83,199.28,198.81,199.08,2034677.0,167.4555,167.8345,167.4386,167.666,2034677.0
2015-08-28 10:30:00,199.07,199.4,199.04,199.18,1974210.0,167.6576,167.9355,167.6323,167.7502,1974210.0
2015-08-28 10:35:00,199.19,199.19,198.83,198.94,1312130.0,167.7587,167.7587,167.4555,167.5481,1312130.0
2015-08-28 10:40:00,198.94,198.96,198.63,198.88,1438935.0,167.5481,167.565,167.287,167.4976,1438935.0
2015-08-28 10:45:00,198.89,198.97,198.44,198.63,1562676.0,167.506,167.5734,167.127,167.287,1562676.0
2015-08-28 10:50:00,198.63,198.89,198.57,198.82,900346.0,167.287,167.506,167.2365,167.4471,900346.0
2015-08-28 10:55:00,198.84,198.98,198.67,198.72,732226.0,167.4639,167.5818,167.3207,167.3628,732226.0
2015-08-28 11:00:00,198.72,199.08,198.66,199.0,933039.0,167.3628,167.666,167.3123,167.5986,933039.0
2015-08-28 11:05:00,199.0,199.13,198.86,198.93,806936.0,167.5986,167.7081,167.4807,167.5397,806936.0
2015-08-28 11:10:00,198.93,199.19,198.93,199.14,948610.0,167.5397,167.7587,167.5397,167.7166,948610.0
2015-08-28 11:15:00,199.14,199.27,199.02,199.22,1088030.0,167.7166,167.826,167.6155,167.7839,1088030.0
2015-08-28 11:20:00,199.22,199.35,199.22,199.29,1102018.0,167.7839,167.8934,167.7839,167.8429,1102018.0
2015-08-28 11:25:00,199.3,199.62,199.29,199.59,2094445.0,167.8513,168.1208,167.8429,168.0955,2094445.0
2015-08-28 11:30:00,199.59,199.84,199.42,199.78,1830799.0,168.0955,168.3061,167.9524,168.2556,1830799.0
2015-08-28 11:35:00,199.77,199.78,199.33,199.36,1848575.0,168.2471,168.2556,167.8766,167.9018,1848575.0
2015-08-28 11:40:00,199.37,199.42,198.88,199.02,2093753.0,167.9103,167.9524,167.4976,167.6155,2093753.0
2015-08-28 11:45:00,199.02,199.11,198.81,198.92,1135595.0,167.6155,167.6913,167.4386,167.5313,1135595.0
2015-08-28 11:50:00,198.92,199.18,198.68,198.68,1022821.0,167.5313,167.7502,167.3291,167.3291,1022821.0
2015-08-28 11:55:00,198.68,198.71,198.36,198.61,1942395.0,167.3291,167.3544,167.0596,167.2702,1942395.0
2015-08-28 12:00:00,198.6,198.75,198.49,198.68,1057334.0,167.2618,167.3881,167.1691,167.3291,1057334.0
2015-08-28 12:05:00,198.68,198.89,198.57,198.61,1217940.0,167.3291,167.506,167.2365,167.2702,1217940.0
2015-08-28 12:10:00,198.61,198.88,198.4,198.82,1110132.0,167.2702,167.4976,167.0933,167.4471,1110132.0
2015-08-28 12:15:00,198.81,199.05,198.77,198.92,1023527.0,167.4386,167.6408,167.4049,167.5313,1023527.0
2015-08-28 12:20:00,198.92,199.03,198.71,198.81,715564.0,167.5313,167.6239,167.3544,167.4386,715564.0
2015-08-28 12:25:00,198.81,198.99,198.69,198.94,731133.0,167.4386,167.5902,167.3376,167.5481,731133.0
2015-08-28 12:30:00,198.94,199.21,198.91,199.12,1003560.0,167.5481,167.7755,167.5229,167.6997,1003560.0
2015-08-28 12:35:00,199.12,199.23,198.96,198.98,510812.0,167.6997,167.7924,167.565,167.5818,510812.0
2015-08-28 12:40:00,198.97,199.21,198.88,198.95,622016.0,167.5734,167.7755,167.4976,167.5565,622016.0
2015-08-28 12:45:00,198.94,199.03,198.77,199.02,641435.0,167.5481,167.6239,167.4049,167.6155,641435.0
2015-08-28 12:50:00,199.01,199.14,198.97,199.05,359660.0,167.6071,167.7166,167.5734,167.6408,359660.0
2015-08-28 12:55:00,199.04,199.08,198.85,198.91,708385.0,167.6323,167.666,167.4723,167.5229,708385.0
2015-08-28 13:00:00,198.92,198.94,198.67,198.83,558866.0,167.5313,167.5481,167.3207,167.4555,558866.0
2015-08-28 13:05:00,198.81,198.99,198.8,198.9,708005.0,167.4386,167.5902,167.4302,167.5144,708005.0
2015-08-28 13:10:00,198.91,199.07,198.84,198.84,442659.0,167.5229,167.6576,167.4639,167.4639,442659.0
2015-08-28 13:15:00,198.85,199.04,198.8,199.02,667293.0,167.4723,167.6323,167.4302,167.6155,667293.0
2015-08-28 13:20:00,199.02,199.03,198.82,198.91,570086.0,167.6155,167.6239,167.4471,167.5229,570086.0
2015-08-28 13:25:00,198.89,198.9,198.31,198.33,1169631.0,167.506,167.5144,167.0175,167.0344,1169631.0
2015-08-28 13:30:00,198.34,198.61,198.3,198.45,908875.0,167.0428,167.2702,167.0091,167.1354,908875.0
2015-08-28 13:35:00,198.44,198.44,197.98,198.05,2711603.0,167.127,167.127,166.7396,166.7986,2711603.0
2015-08-28 13:40:00,198.04,198.33,197.92,198.28,1536408.0,166.7901,167.0344,166.6891,166.9923,1536408.0
2015-08-28 13:45:00,198.27,198.53,198.22,198.36,1075329.0,166.9838,167.2028,166.9417,167.0596,1075329.0
2015-08-28 13:50:00,198.37,198.68,198.36,198.58,1263771.0,167.0681,167.3291,167.0596,167.2449,1263771.0
2015-08-28 13:55:00,198.59,198.69,198.43,198.47,777387.0,167.2533,167.3376,167.1186,167.1523,777387.0
2015-08-28 14:00:00,198.48,198.96,198.47,198.84,1417525.0,167.1607,167.565,167.1523,167.4639,1417525.0
2015-08-28 14:05:00,198.83,199.07,198.83,198.96,1195617.0,167.4555,167.6576,167.4555,167.565,1195617.0
2015-08-28 14:10:00,198.96,199.01,198.64,198.69,753999.0,167.565,167.6071,167.2955,167.3376,753999.0
2015-08-28 14:15:00,198.69,198.83,198.5,198.61,988865.0,167.3376,167.4555,167.1775,167.2702,988865.0
2015-08-28 14:20:00,198.61,198.91,198.58,198.61,645807.0,167.2702,167.5229,167.2449,167.2702,645807.0
2015-08-28 14:25:00,198.61,198.77,198.46,198.74,793358.0,167.2702,167.4049,167.1439,167.3797,793358.0
2015-08-28 14:30:00,198.72,198.85,198.47,198.49,681016.0,167.3628,167.4723,167.1523,167.1691,681016.0
2015-08-28 14:35:00,198.49,198.71,198.29,198.66,1292021.0,167.1691,167.3544,167.0007,167.3123,1292021.0
2015-08-28 14:40:00,198.65,198.7,198.5,198.59,554335.0,167.3039,167.346,167.1775,167.2533,554335.0
2015-08-28 14:45:00,198.6,199.15,198.59,198.97,1834521.0,167.2618,167.725,167.2533,167.5734,1834521.0
2015-08-28 14:50:00,198.98,199.07,198.67,198.81,816253.0,167.5818,167.6576,167.3207,167.4386,816253.0
2015-08-28 14:55:00,198.8,199.07,198.75,199.03,1199276.0,167.4302,167.6576,167.3881,167.6239,1199276.0
2015-08-28 15:00:00,199.02,199.05,198.62,198.93,1105753.0,167.6155,167.6408,167.2786,167.5397,1105753.0
2015-08-28 15:05:00,198.92,199.05,198.72,198.93,1036567.0,167.5313,167.6408,167.3628,167.5397,1036567.0
2015-08-28 15:10:00,198.93,198.98,198.67,198.75,1087290.0,167.5397,167.5818,167.3207,167.3881,1087290.0
2015-08-28 15:15:00,198.74,198.98,198.6,198.72,1410585.0,167.3797,167.5818,167.2618,167.3628,1410585.0
2015-08-28 15:20:00,198.72,198.82,198.4,198.45,1477265.0,167.3628,167.4471,167.0933,167.1354,1477265.0
2015-08-28 15:25:00,198.45,198.75,198.34,198.63,1354424.0,167.1354,167.3881,167.0428,167.287,1354424.0
2015-08-28 15:30:00,198.63,198.7,198.42,198.46,1603144.0,167.287,167.346,167.1102,167.1439,1603144.0
2015-08-28 15:35:00,198.42,198.53,198.1,198.3,2093839.0,167.1102,167.2028,166.8407,167.0091,2093839.0
2015-08-28 15:40:00,198.3,198.55,197.98,198.42,3446134.0,167.0091,167.2197,166.7396,167.1102,3446134.0
2015-08-28 15:45:00,198.42,198.65,198.26,198.46,3071038.0,167.1102,167.3039,166.9754,167.1439,3071038.0
2015-08-28 15:50:00,198.46,199.19,198.46,198.82,3557896.0,167.1439,167.7587,167.1439,167.4471,3557896.0
2015-08-28 15:55:00,198.83,199.42,198.79,199.28,6724538.0,167.4555,167.9524,167.4218,167.8345,6724538.0
2015-08-31 09:30:00,198.11,198.56,198.07,198.26,3069368.0,166.8491,167.2281,166.8154,166.9754,3069368.0
2015-08-31 09:35:00,198.27,198.46,197.8,197.89,2487089.0,166.9838,167.1439,166.588,166.6638,2487089.0
2015-08-31 09:40:00,197.9,197.99,197.72,197.88,1905591.0,166.6722,166.748,166.5206,166.6554,1905591.0
2015-08-31 09:45:00,197.89,198.16,197.53,197.64,2521312.0,166.6638,166.8912,166.3606,166.4533,2521312.0
2015-08-31 09:50:00,197.64,198.08,197.52,198.01,3138187.0,166.4533,166.8238,166.3522,166.7649,3138187.0
2015-08-31 09:55:00,198.0,198.06,197.43,197.48,1881130.0,166.7564,166.807,166.2764,166.3185,1881130.0
2015-08-31 10:00:00,197.48,197.51,197.1,197.15,2688667.0,166.3185,166.3438,165.9985,166.0406,2688667.0
2015-08-31 10:05:00,197.11,197.52,197.01,197.39,2197588.0,166.0069,166.3522,165.9227,166.2427,2197588.0
2015-08-31 10:10:00,197.38,197.51,197.25,197.42,1843462.0,166.2343,166.3438,166.1248,166.268,1843462.0
2015-08-31 10:15:00,197.41,197.69,197.27,197.55,1403353.0,166.2595,166.4954,166.1416,166.3775,1403353.0
2015-08-31 10:20:00,197.54,197.72,197.43,197.7,989234.0,166.369,166.5206,166.2764,166.5038,989234.0
2015-08-31 10:25:00,197.7,198.16,197.6,198.06,1401449.0,166.5038,166.8912,166.4196,166.807,1401449.0
2015-08-31 10:30:00,198.05,198.14,197.97,198.07,1018528.0,166.7986,166.8744,166.7312,166.8154,1018528.0
2015-08-31 10:35:00,198.08,198.41,197.99,198.38,1665813.0,166.8238,167.1017,166.748,167.0765,1665813.0
2015-08-31 10:40:00,198.38,198.44,198.19,198.26,1450231.0,167.0765,167.127,166.9165,166.9754,1450231.0
2015-08-31 10:45:00,198.24,198.26,198.09,198.11,920397.0,166.9586,166.9754,166.8322,166.8491,920397.0
2015-08-31 10:50:00,198.11,198.23,197.99,198.23,855080.0,166.8491,166.9502,166.748,166.9502,855080.0
2015-08-31 10:55:00,198.22,198.26,197.91,197.97,669330.0,166.9417,166.9754,166.6806,166.7312,669330.0
2015-08-31 11:00:00,197.96,197.98,197.62,197.75,1210505.0,166.7228,166.7396,166.4364,166.5459,1210505.0
2015-08-31 11:05:00,197.74,197.83,197.46,197.72,1537029.0,166.5375,166.6133,166.3017,166.5206,1537029.0
2015-08-31 11:10:00,197.72,197.9,197.61,197.87,1097869.0,166.5206,166.6722,166.428,166.647,1097869.0
2015-08-31 11:15:00,197.87,198.18,197.87,198.04,955636.0,166.647,166.908,166.647,166.7901,955636.0
2015-08-31 11:20:00,198.05,198.14,197.98,198.14,595883.0,166.7986,166.8744,166.7396,166.8744,595883.0
2015-08-31 11:25:00,198.14,198.44,198.1,198.34,1554608.0,166.8744,167.127,166.8407,167.0428,1554608.0
2015-08-31 11:30:00,198.33,198.37,198.03,198.22,921667.0,167.0344,167.0681,166.7817,166.9417,921667.0
2015-08-31 11:35:00,198.22,198.44,198.08,198.42,1246641.0,166.9417,167.127,166.8238,167.1102,1246641.0
2015-08-31 11:40:00,198.43,199.13,198.43,198.99,4203050.0,167.1186,167.7081,167.1186,167.5902,4203050.0
2015-08-31 11:45:00,198.99,199.01,198.66,198.74,1435763.0,167.5902,167.6071,167.3123,167.3797,1435763.0
2015-08-31 11:50:00,198.74,198.78,198.42,198.61,1353308.0,167.3797,167.4134,167.1102,167.2702,1353308.0
2015-08-31 11:55:00,198.62,198.62,198.26,198.52,1136309.0,167.2786,167.2786,166.9754,167.1944,1136309.0
2015-08-31 12:00:00,198.53,198.77,198.51,198.74,1001047.0,167.2028,167.4049,167.186,167.3797,1001047.0
2015-08-31 12:05:00,198.74,198.79,198.46,198.49,582214.0,167.3797,167.4218,167.1439,167.1691,582214.0
2015-08-31 12:10:00,198.49,198.59,198.35,198.48,677833.0,167.1691,167.2533,167.0512,167.1607,677833.0
2015-08-31 12:15:00,198.48,198.67,198.4,198.64,396171.0,167.1607,167.3207,167.0933,167.2955,396171.0
2015-08-31 12:20:00,198.63,198.72,198.5,198.6,626622.0,167.287,167.3628,167.1775,167.2618,626622.0
2015-08-31 12:25:00,198.59,198.88,198.59,198.82,798030.0,167.2533,167.4976,167.2533,167.4471,798030.0
2015-08-31 12:30:00,198.81,198.9,198.66,198.67,703505.0,167.4386,167.5144,167.3123,167.3207,703505.0
2015-08-31 12:35:00,198.68,198.8,198.61,198.76,447371.0,167.3291,167.4302,167.2702,167.3965,447371.0
2015-08-31 12:40:00,198.77,198.79,198.55,198.7,538210.0,167.4049,167.4218,167.2197,167.346,538210.0
2015-08-31 12:45:00,198.71,198.8,198.61,198.68,508778.0,167.3544,167.4302,167.2702,167.3291,508778.0
2015-08-31 12:50:00,198.68,198.88,198.57,198.81,569142.0,167.3291,167.4976,167.2365,167.4386,569142.0
2015-08-31 12:55:00,198.82,198.86,198.51,198.52,469829.0,167.4471,167.4807,167.186,167.1944,469829.0
2015-08-31 13:00:00,198.53,198.67,198.49,198.56,366327.0,167.2028,167.3207,167.1691,167.2281,366327.0
2015-08-31 13:05:00,198.55,198.69,198.54,198.66,305223.0,167.2197,167.3376,167.2112,167.3123,305223.0
2015-08-31 13:10:00,198.66,198.73,198.57,198.59,472386.0,167.3123,167.3713,167.2365,167.2533,472386.0
2015-08-31 13:15:00,198.6,198.68,198.54,198.59,356198.0,167.2618,167.3291,167.2112,167.2533,356198.0
2015-08-31 13:20:00,198.58,198.59,198.17,198.28,1088621.0,167.2449,167.2533,166.8996,166.9923,1088621.0
2015-08-31 13:25:00,198.28,198.44,198.28,198.33,458947.0,166.9923,167.127,166.9923,167.0344,458947.0
2015-08-31 13:30:00,198.34,198.41,197.93,197.99,1315459.0,167.0428,167.1017,166.6975,166.748,1315459.0
2015-08-31 13:35:00,197.97,198.18,197.95,198.13,749693.0,166.7312,166.908,166.7143,166.8659,749693.0
2015-08-31 13:40:00,198.13,198.29,198.04,198.24,664042.0,166.8659,167.0007,166.7901,166.9586,664042.0
2015-08-31 13:45:00,198.24,198.25,198.03,198.06,464694.0,166.9586,166.967,166.7817,166.807,464694.0
2015-08-31 13:50:00,198.06,198.23,198.0,198.21,858852.0,166.807,166.9502,166.7564,166.9333,858852.0
2015-08-31 13:55:00,198.21,198.22,198.06,198.15,380863.0,166.9333,166.9417,166.807,166.8828,380863.0
2015-08-31 14:00:00,198.16,198.4,198.1,198.11,681153.0,166.8912,167.0933,166.8407,166.8491,681153.0
2015-08-31 14:05:00,198.12,198.13,197.86,197.93,1150288.0,166.8575,166.8659,166.6385,166.6975,1150288.0
2015-08-31 14:10:00,197.93,197.94,197.63,197.66,1240391.0,166.6975,166.7059,166.4448,166.4701,1240391.0
2015-08-31 14:15:00,197.66,197.71,197.51,197.55,1169629.0,166.4701,166.5122,166.3438,166.3775,1169629.0
2015-08-31 14:20:00,197.55,197.92,197.54,197.86,1192632.0,166.3775,166.6891,166.369,166.6385,1192632.0
2015-08-31 14:25:00,197.88,198.0,197.76,197.88,882074.0,166.6554,166.7564,166.5543,166.6554,882074.0
2015-08-31 14:30:00,197.89,198.1,197.74,197.98,1084394.0,166.6638,166.8407,166.5375,166.7396,1084394.0
2015-08-31 14:35:00,197.98,197.98,197.71,197.74,998845.0,166.7396,166.7396,166.5122,166.5375,998845.0
2015-08-31 14:40:00,197.74,197.84,197.69,197.71,1006000.0,166.5375,166.6217,166.4954,166.5122,1006000.0
2015-08-31 14:45:00,197.72,197.73,197.49,197.5,1434895.0,166.5206,166.529,166.3269,166.3353,1434895.0
2015-08-31 14:50:00,197.5,197.5,197.23,197.25,2019965.0,166.3353,166.3353,166.1079,166.1248,2019965.0
2015-08-31 14:55:00,197.26,197.37,197.19,197.35,1077158.0,166.1332,166.2259,166.0743,166.209,1077158.0
2015-08-31 15:00:00,197.35,197.72,197.32,197.59,1444021.0,166.209,166.5206,166.1837,166.4111,1444021.0
2015-08-31 15:05:00,197.59,198.04,197.52,197.95,1507542.0,166.4111,166.7901,166.3522,166.7143,1507542.0
2015-08-31 15:10:00,197.95,197.97,197.82,197.89,1115225.0,166.7143,166.7312,166.6048,166.6638,1115225.0
2015-08-31 15:15:00,197.89,197.89,197.51,197.52,1809959.0,166.6638,166.6638,166.3438,166.3522,1809959.0
2015-08-31 15:20:00,197.53,197.73,197.33,197.7,1640545.0,166.3606,166.529,166.1922,166.5038,1640545.0
2015-08-31 15:25:00,197.7,197.7,197.39,197.5,1377384.0,166.5038,166.5038,166.2427,166.3353,1377384.0
2015-08-31 15:30:00,197.49,198.19,197.44,198.02,2697896.0,166.3269,166.9165,166.2848,166.7733,2697896.0
2015-08-31 15:35:00,198.02,198.05,197.64,197.65,2553453.0,166.7733,166.7986,166.4533,166.4617,2553453.0
2015-08-31 15:40:00,197.64,198.19,197.64,198.17,2353019.0,166.4533,166.9165,166.4533,166.8996,2353019.0
2015-08-31 15:45:00,198.17,198.35,197.92,198.02,3168913.0,166.8996,167.0512,166.6891,166.7733,3168913.0
2015-08-31 15:50:00,198.05,198.21,197.95,198.11,2768584.0,166.7986,166.9333,166.7143,166.8491,2768584.0
2015-08-31 15:55:00,198.12,198.2,197.57,197.6,7492783.0,166.8575,166.9249,166.3943,166.4196,7492783.0
2015-09-01 09:30:00,193.12,193.81,193.0,193.45,8112105.0,162.6465,163.2276,162.5454,162.9244,8112105.0
2015-09-01 09:35:00,193.39,194.05,193.34,194.01,5193149.0,162.8739,163.4297,162.8318,163.396,5193149.0
2015-09-01 09:40:00,194.0,194.13,193.53,194.11,4417848.0,163.3876,163.4971,162.9918,163.4803,4417848.0
2015-09-01 09:45:00,194.11,194.77,194.07,194.24,6846268.0,163.4803,164.0361,163.4466,163.5898,6846268.0
2015-09-01 09:50:00,194.25,194.49,193.9,194.11,2853899.0,163.5982,163.8003,163.3034,163.4803,2853899.0
2015-09-01 09:55:00,194.12,194.27,193.7,193.91,2555022.0,163.4887,163.615,163.135,163.3118,2555022.0
2015-09-01 10:00:00,193.89,193.95,193.18,193.25,4150484.0,163.295,163.3455,162.697,162.756,4150484.0
2015-09-01 10:05:00,193.25,193.43,193.0,193.4,3503898.0,162.756,162.9076,162.5454,162.8823,3503898.0
2015-09-01 10:10:00,193.4,193.61,193.22,193.37,2978320.0,162.8823,163.0592,162.7307,162.857,2978320.0
2015-09-01 10:15:00,193.37,193.87,193.32,193.45,2442798.0,162.857,163.2781,162.8149,162.9244,2442798.0
2015-09-01 10:20:00,193.46,193.61,193.29,193.56,1994743.0,162.9328,163.0592,162.7897,163.0171,1994743.0
2015-09-01 10:25:00,193.57,194.21,193.54,194.21,2560238.0,163.0255,163.5645,163.0002,163.5645,2560238.0
2015-09-01 10:30:00,194.2,194.22,193.77,194.18,2123754.0,163.5561,163.5729,163.1939,163.5392,2123754.0
2015-09-01 10:35:00,194.19,194.67,194.15,194.25,3145052.0,163.5476,163.9519,163.514,163.5982,3145052.0
2015-09-01 10:40:00,194.26,194.3,193.68,193.74,2168434.0,163.6066,163.6403,163.1181,163.1687,2168434.0
2015-09-01 10:45:00,193.74,193.94,193.53,193.74,1456962.0,163.1687,163.3371,162.9918,163.1687,1456962.0
2015-09-01 10:50:00,193.74,193.77,193.39,193.53,1638640.0,163.1687,163.1939,162.8739,162.9918,1638640.0
2015-09-01 10:55:00,193.52,193.83,193.33,193.8,1960462.0,162.9834,163.2445,162.8234,163.2192,1960462.0
2015-09-01 11:00:00,193.8,193.94,193.37,193.59,1502637.0,163.2192,163.3371,162.857,163.0423,1502637.0
2015-09-01 11:05:00,193.58,194.09,193.51,194.02,1715571.0,163.0339,163.4634,162.9749,163.4045,1715571.0
2015-09-01 11:10:00,194.01,194.27,193.91,194.16,1539546.0,163.396,163.615,163.3118,163.5224,1539546.0
2015-09-01 11:15:00,194.15,194.42,193.99,194.21,1087319.0,163.514,163.7414,163.3792,163.5645,1087319.0
2015-09-01 11:20:00,194.21,194.48,194.11,194.32,1089183.0,163.5645,163.7919,163.4803,163.6571,1089183.0
2015-09-01 11:25:00,194.31,194.32,193.91,193.98,1073396.0,163.6487,163.6571,163.3118,163.3708,1073396.0
2015-09-01 11:30:00,193.98,194.18,193.76,194.08,1342201.0,163.3708,163.5392,163.1855,163.455,1342201.0
2015-09-01 11:35:00,194.08,194.25,193.86,194.04,1130181.0,163.455,163.5982,163.2697,163.4213,1130181.0
2015-09-01 11:40:00,194.04,194.05,193.71,193.85,933139.0,163.4213,163.4297,163.1434,163.2613,933139.0
2015-09-01 11:45:00,193.85,194.12,193.7,194.1,878762.0,163.2613,163.4887,163.135,163.4718,878762.0
2015-09-01 11:50:00,194.11,194.17,193.75,194.04,683102.0,163.4803,163.5308,163.1771,163.4213,683102.0
2015-09-01 11:55:00,194.05,194.16,193.71,193.79,760464.0,163.4297,163.5224,163.1434,163.2108,760464.0
2015-09-01 12:00:00,193.78,194.01,193.43,193.5,1161877.0,163.2023,163.396,162.9076,162.9665,1161877.0
2015-09-01 12:05:00,193.51,193.52,193.37,193.42,1046901.0,162.9749,162.9834,162.857,162.8991,1046901.0
2015-09-01 12:10:00,193.41,193.56,193.34,193.5,645358.0,162.8907,163.0171,162.8318,162.9665,645358.0
2015-09-01 12:15:00,193.5,193.77,193.49,193.71,737258.0,162.9665,163.1939,162.9581,163.1434,737258.0
2015-09-01 12:20:00,193.71,193.76,193.39,193.5,676482.0,163.1434,163.1855,162.8739,162.9665,676482.0
2015-09-01 12:25:00,193.51,193.51,193.11,193.16,1261695.0,162.9749,162.9749,162.6381,162.6802,1261695.0
2015-09-01 12:30:00,193.16,193.27,192.92,193.26,1797870.0,162.6802,162.7728,162.478,162.7644,1797870.0
2015-09-01 12:35:00,193.26,193.27,193.04,193.21,864305.0,162.7644,162.7728,162.5791,162.7223,864305.0
2015-09-01 12:40:00,193.2,193.28,192.5,192.85,2610534.0,162.7139,162.7812,162.1243,162.4191,2610534.0
2015-09-01 12:45:00,192.85,192.92,192.63,192.67,1425239.0,162.4191,162.478,162.2338,162.2675,1425239.0
2015-09-01 12:50:00,192.68,192.79,192.44,192.78,1161976.0,162.2759,162.3686,162.0738,162.3601,1161976.0
2015-09-01 12:55:00,192.77,192.78,192.44,192.49,1323521.0,162.3517,162.3601,162.0738,162.1159,1323521.0
2015-09-01 13:00:00,192.49,193.25,192.42,193.13,1633268.0,162.1159,162.756,162.0569,162.6549,1633268.0
2015-09-01 13:05:00,193.15,193.19,192.51,192.53,2184684.0,162.6718,162.7054,162.1327,162.1496,2184684.0
2015-09-01 13:10:00,192.54,192.74,192.25,192.37,1738372.0,162.158,162.3265,161.9138,162.0148,1738372.0
2015-09-01 13:15:00,192.37,192.82,192.27,192.47,2111489.0,162.0148,162.3938,161.9306,162.0991,2111489.0
2015-09-01 13:20:00,192.45,192.57,192.34,192.54,1085990.0,162.0822,162.1833,161.9896,162.158,1085990.0
2015-09-01 13:25:00,192.53,193.1,192.46,192.95,1998941.0,162.1496,162.6296,162.0906,162.5033,1998941.0
2015-09-01 13:30:00,192.94,193.21,192.76,192.98,1679400.0,162.4949,162.7223,162.3433,162.5286,1679400.0
2015-09-01 13:35:00,192.98,193.14,192.74,192.85,1098811.0,162.5286,162.6633,162.3265,162.4191,1098811.0
2015-09-01 13:40:00,192.86,193.13,192.62,193.1,1146218.0,162.4275,162.6549,162.2254,162.6296,1146218.0
2015-09-01 13:45:00,193.11,193.2,192.94,192.99,1122856.0,162.6381,162.7139,162.4949,162.537,1122856.0
2015-09-01 13:50:00,193.0,193.26,192.95,193.23,1114596.0,162.5454,162.7644,162.5033,162.7391,1114596.0
2015-09-01 13:55:00,193.24,193.24,193.03,193.21,814963.0,162.7476,162.7476,162.5707,162.7223,814963.0
2015-09-01 14:00:00,193.21,193.22,192.73,192.9,1199169.0,162.7223,162.7307,162.318,162.4612,1199169.0
2015-09-01 14:05:00,192.91,193.04,192.73,192.75,939153.0,162.4696,162.5791,162.318,162.3349,939153.0
2015-09-01 14:10:00,192.76,192.79,192.54,192.69,1120059.0,162.3433,162.3686,162.158,162.2843,1120059.0
2015-09-01 14:15:00,192.67,192.72,192.23,192.26,1181540.0,162.2675,162.3096,161.8969,161.9222,1181540.0
2015-09-01 14:20:00,192.23,192.71,192.17,192.61,1509720.0,161.8969,162.3012,161.8464,162.217,1509720.0
2015-09-01 14:25:00,192.6,192.75,192.46,192.47,1296671.0,162.2085,162.3349,162.0906,162.0991,1296671.0
2015-09-01 14:30:00,192.47,193.09,192.39,192.97,1482228.0,162.0991,162.6212,162.0317,162.5202,1482228.0
2015-09-01 14:35:00,192.96,193.38,192.81,193.37,1875775.0,162.5117,162.8655,162.3854,162.857,1875775.0
2015-09-01 14:40:00,193.37,193.45,192.8,192.81,1508826.0,162.857,162.9244,162.377,162.3854,1508826.0
2015-09-01 14:45:00,192.81,193.03,192.68,192.75,1260369.0,162.3854,162.5707,162.2759,162.3349,1260369.0
2015-09-01 14:50:00,192.76,193.24,192.56,192.58,1502132.0,162.3433,162.7476,162.1749,162.1917,1502132.0
2015-09-01 14:55:00,192.59,192.91,192.47,192.52,1341974.0,162.2001,162.4696,162.0991,162.1412,1341974.0
2015-09-01 15:00:00,192.57,192.75,192.18,192.36,2075247.0,162.1833,162.3349,161.8548,162.0064,2075247.0
2015-09-01 15:05:00,192.36,192.62,192.11,192.43,1908778.0,162.0064,162.2254,161.7959,162.0654,1908778.0
2015-09-01 15:10:00,192.42,192.69,192.19,192.54,1737332.0,162.0569,162.2843,161.8632,162.158,1737332.0
2015-09-01 15:15:00,192.54,192.65,192.21,192.27,1264990.0,162.158,162.2507,161.8801,161.9306,1264990.0
2015-09-01 15:20:00,192.28,192.58,192.15,192.42,1678734.0,161.939,162.1917,161.8295,162.0569,1678734.0
2015-09-01 15:25:00,192.42,192.54,191.8,191.9,3426689.0,162.0569,162.158,161.5348,161.619,3426689.0
2015-09-01 15:30:00,191.89,192.08,191.79,191.95,2996998.0,161.6106,161.7706,161.5264,161.6611,2996998.0
2015-09-01 15:35:00,191.94,191.95,191.42,191.56,4509059.0,161.6527,161.6611,161.2147,161.3326,4509059.0
2015-09-01 15:40:00,191.56,191.56,190.73,191.25,7750877.0,161.3326,161.3326,160.6336,161.0716,7750877.0
2015-09-01 15:45:00,191.26,191.78,191.07,191.6,6864328.0,161.08,161.5179,160.92,161.3663,6864328.0
2015-09-01 15:50:00,191.59,191.97,191.41,191.77,6185876.0,161.3579,161.678,161.2063,161.5095,6185876.0
2015-09-01 15:55:00,191.77,192.59,191.56,191.6,11059281.0,161.5095,162.2001,161.3326,161.3663,11059281.0
2015-09-02 09:30:00,194.65,194.69,194.01,194.03,4187993.0,163.9351,163.9687,163.396,163.4129,4187993.0
2015-09-02 09:35:00,194.03,194.27,193.75,194.21,3297398.0,163.4129,163.615,163.1771,163.5645,3297398.0
2015-09-02 09:40:00,194.21,194.41,193.7,193.73,2174537.0,163.5645,163.7329,163.135,163.1602,2174537.0
2015-09-02 09:45:00,193.73,193.96,193.51,193.92,1936979.0,163.1602,163.3539,162.9749,163.3203,1936979.0
2015-09-02 09:50:00,193.92,194.1,193.73,194.08,1382286.0,163.3203,163.4718,163.1602,163.455,1382286.0
2015-09-02 09:55:00,194.09,194.11,193.51,193.6,1305275.0,163.4634,163.4803,162.9749,163.0507,1305275.0
2015-09-02 10:00:00,193.6,194.0,193.52,193.58,1610043.0,163.0507,163.3876,162.9834,163.0339,1610043.0
2015-09-02 10:05:00,193.57,194.16,193.57,193.9,1417489.0,163.0255,163.5224,163.0255,163.3034,1417489.0
2015-09-02 10:10:00,193.9,194.0,193.48,193.9,1854713.0,163.3034,163.3876,162.9497,163.3034,1854713.0
2015-09-02 10:15:00,193.89,193.97,193.06,193.11,1532828.0,163.295,163.3624,162.596,162.6381,1532828.0
2015-09-02 10:20:00,193.1,193.33,193.01,193.31,2045266.0,162.6296,162.8234,162.5538,162.8065,2045266.0
2015-09-02 10:25:00,193.31,193.42,192.91,192.97,1391052.0,162.8065,162.8991,162.4696,162.5202,1391052.0
2015-09-02 10:30:00,192.98,192.98,192.56,192.88,2798399.0,162.5286,162.5286,162.1749,162.4444,2798399.0
2015-09-02 10:35:00,192.88,193.1,192.75,192.76,1480111.0,162.4444,162.6296,162.3349,162.3433,1480111.0
2015-09-02 10:40:00,192.76,193.07,192.75,192.86,1226035.0,162.3433,162.6044,162.3349,162.4275,1226035.0
2015-09-02 10:45:00,192.86,192.96,192.42,192.53,1788425.0,162.4275,162.5117,162.0569,162.1496,1788425.0
2015-09-02 10:50:00,192.53,192.83,192.51,192.66,1430578.0,162.1496,162.4022,162.1327,162.2591,1430578.0
2015-09-02 10:55:00,192.64,193.09,192.59,193.02,1380600.0,162.2422,162.6212,162.2001,162.5623,1380600.0
2015-09-02 11:00:00,193.02,193.29,192.96,193.09,1345413.0,162.5623,162.7897,162.5117,162.6212,1345413.0
2015-09-02 11:05:00,193.08,193.28,192.97,193.2,796230.0,162.6128,162.7812,162.5202,162.7139,796230.0
2015-09-02 11:10:00,193.2,193.27,193.01,193.07,919641.0,162.7139,162.7728,162.5538,162.6044,919641.0
2015-09-02 11:15:00,193.07,193.47,192.86,193.33,1488784.0,162.6044,162.9413,162.4275,162.8234,1488784.0
2015-09-02 11:20:00,193.33,193.67,193.23,193.6,1542689.0,162.8234,163.1097,162.7391,163.0507,1542689.0
2015-09-02 11:25:00,193.6,193.71,193.37,193.49,1417542.0,163.0507,163.1434,162.857,162.9581,1417542.0
2015-09-02 11:30:00,193.49,193.57,193.25,193.27,818789.0,162.9581,163.0255,162.756,162.7728,818789.0
2015-09-02 11:35:00,193.27,193.28,192.91,193.04,1240947.0,162.7728,162.7812,162.4696,162.5791,1240947.0
2015-09-02 11:40:00,193.05,193.27,192.96,193.23,777912.0,162.5875,162.7728,162.5117,162.7391,777912.0
2015-09-02 11:45:00,193.22,193.31,192.95,192.95,881852.0,162.7307,162.8065,162.5033,162.5033,881852.0
2015-09-02 11:50:00,192.94,193.0,192.59,192.71,1947942.0,162.4949,162.5454,162.2001,162.3012,1947942.0
2015-09-02 11:55:00,192.7,192.85,192.51,192.81,1238765.0,162.2928,162.4191,162.1327,162.3854,1238765.0
2015-09-02 12:00:00,192.83,192.92,192.69,192.72,714131.0,162.4022,162.478,162.2843,162.3096,714131.0
2015-09-02 12:05:00,192.72,192.82,192.52,192.66,736220.0,162.3096,162.3938,162.1412,162.2591,736220.0
2015-09-02 12:10:00,192.66,192.78,192.5,192.77,806161.0,162.2591,162.3601,162.1243,162.3517,806161.0
2015-09-02 12:15:00,192.77,192.85,192.57,192.75,910495.0,162.3517,162.4191,162.1833,162.3349,910495.0
2015-09-02 12:20:00,192.74,192.98,192.68,192.94,800866.0,162.3265,162.5286,162.2759,162.4949,800866.0
2015-09-02 12:25:00,192.95,193.19,192.9,193.03,973384.0,162.5033,162.7054,162.4612,162.5707,973384.0
2015-09-02 12:30:00,193.03,193.29,193.0,193.15,1060196.0,162.5707,162.7897,162.5454,162.6718,1060196.0
2015-09-02 12:35:00,193.14,193.49,193.06,193.46,1148804.0,162.6633,162.9581,162.596,162.9328,1148804.0
2015-09-02 12:40:00,193.47,193.68,193.29,193.64,1253349.0,162.9413,163.1181,162.7897,163.0844,1253349.0
2015-09-02 12:45:00,193.64,193.93,193.49,193.83,1764468.0,163.0844,163.3287,162.9581,163.2445,1764468.0
2015-09-02 12:50:00,193.83,193.87,193.47,193.59,1042289.0,163.2445,163.2781,162.9413,163.0423,1042289.0
2015-09-02 12:55:00,193.6,194.07,193.59,193.96,1429768.0,163.0507,163.4466,163.0423,163.3539,1429768.0
2015-09-02 13:00:00,193.95,194.1,193.72,193.8,1227386.0,163.3455,163.4718,163.1518,163.2192,1227386.0
2015-09-02 13:05:00,193.8,193.89,193.64,193.79,899248.0,163.2192,163.295,163.0844,163.2108,899248.0
2015-09-02 13:10:00,193.79,194.07,193.79,193.99,1027332.0,163.2108,163.4466,163.2108,163.3792,1027332.0
2015-09-02 13:15:00,194.0,194.0,193.78,193.79,814718.0,163.3876,163.3876,163.2023,163.2108,814718.0
2015-09-02 13:20:00,193.8,194.23,193.76,194.13,1097535.0,163.2192,163.5813,163.1855,163.4971,1097535.0
2015-09-02 13:25:00,194.12,194.35,194.0,194.34,1269779.0,163.4887,163.6824,163.3876,163.674,1269779.0
2015-09-02 13:30:00,194.33,194.33,194.02,194.07,907724.0,163.6656,163.6656,163.4045,163.4466,907724.0
2015-09-02 13:35:00,194.08,194.15,193.82,193.9,1038869.0,163.455,163.514,163.236,163.3034,1038869.0
2015-09-02 13:40:00,193.9,194.07,193.86,193.99,576719.0,163.3034,163.4466,163.2697,163.3792,576719.0
2015-09-02 13:45:00,194.0,194.17,194.0,194.01,482898.0,163.3876,163.5308,163.3876,163.396,482898.0
2015-09-02 13:50:00,194.02,194.04,193.69,193.96,1081336.0,163.4045,163.4213,163.1265,163.3539,1081336.0
2015-09-02 13:55:00,193.96,194.03,193.83,193.87,695094.0,163.3539,163.4129,163.2445,163.2781,695094.0
2015-09-02 14:00:00,193.88,194.22,193.64,193.85,1429332.0,163.2866,163.5729,163.0844,163.2613,1429332.0
2015-09-02 14:05:00,193.85,194.2,193.8,194.0,1373815.0,163.2613,163.5561,163.2192,163.3876,1373815.0
2015-09-02 14:10:00,194.02,194.5,194.02,194.3,1971034.0,163.4045,163.8087,163.4045,163.6403,1971034.0
2015-09-02 14:15:00,194.32,194.5,194.2,194.3,1131842.0,163.6571,163.8087,163.5561,163.6403,1131842.0
2015-09-02 14:20:00,194.3,194.38,194.2,194.35,694110.0,163.6403,163.7077,163.5561,163.6824,694110.0
2015-09-02 14:25:00,194.36,194.5,194.14,194.26,1768692.0,163.6908,163.8087,163.5055,163.6066,1768692.0
2015-09-02 14:30:00,194.27,194.3,193.94,194.24,976349.0,163.615,163.6403,163.3371,163.5898,976349.0
2015-09-02 14:35:00,194.25,194.29,193.78,193.88,1528640.0,163.5982,163.6319,163.2023,163.2866,1528640.0
2015-09-02 14:40:00,193.88,193.98,193.5,193.61,1906566.0,163.2866,163.3708,162.9665,163.0592,1906566.0
2015-09-02 14:45:00,193.6,193.66,193.4,193.61,1542435.0,163.0507,163.1013,162.8823,163.0592,1542435.0
2015-09-02 14:50:00,193.62,194.01,193.58,193.91,1134188.0,163.0676,163.396,163.0339,163.3118,1134188.0
2015-09-02 14:55:00,193.91,194.08,193.74,194.07,994609.0,163.3118,163.455,163.1687,163.4466,994609.0
2015-09-02 15:00:00,194.06,194.32,193.96,194.23,1534164.0,163.4382,163.6571,163.3539,163.5813,1534164.0
2015-09-02 15:05:00,194.24,194.29,193.92,193.95,1213480.0,163.5898,163.6319,163.3203,163.3455,1213480.0
2015-09-02 15:10:00,193.94,194.15,193.68,193.7,1320756.0,163.3371,163.514,163.1181,163.135,1320756.0
2015-09-02 15:15:00,193.69,193.8,193.38,193.73,1945905.0,163.1265,163.2192,162.8655,163.1602,1945905.0
2015-09-02 15:20:00,193.73,193.84,193.54,193.65,861999.0,163.1602,163.2529,163.0002,163.0929,861999.0
2015-09-02 15:25:00,193.65,194.14,193.64,194.11,1700498.0,163.0929,163.5055,163.0844,163.4803,1700498.0
2015-09-02 15:30:00,194.11,194.26,193.99,194.08,1503027.0,163.4803,163.6066,163.3792,163.455,1503027.0
2015-09-02 15:35:00,194.07,194.54,194.06,194.36,2105906.0,163.4466,163.8424,163.4382,163.6908,2105906.0
2015-09-02 15:40:00,194.34,194.39,194.23,194.35,2022095.0,163.674,163.7161,163.5813,163.6824,2022095.0
2015-09-02 15:45:00,194.36,194.65,194.32,194.38,3018643.0,163.6908,163.9351,163.6571,163.7077,3018643.0
2015-09-02 15:50:00,194.38,194.84,194.37,194.7,4560492.0,163.7077,164.0951,163.6992,163.9772,4560492.0
2015-09-02 15:55:00,194.71,195.46,194.7,195.46,10379278.0,163.9856,164.6172,163.9772,164.6172,10379278.0
2015-09-03 09:30:00,196.26,196.42,195.92,196.35,3641214.0,165.291,165.4258,165.0047,165.3668,3641214.0
2015-09-03 09:35:00,196.35,196.68,196.23,196.64,2165660.0,165.3668,165.6447,165.2657,165.611,2165660.0
2015-09-03 09:40:00,196.64,196.98,196.58,196.73,2950063.0,165.611,165.8974,165.5605,165.6868,2950063.0
2015-09-03 09:45:00,196.73,197.05,196.68,196.83,1565287.0,165.6868,165.9564,165.6447,165.7711,1565287.0
2015-09-03 09:50:00,196.84,197.1,196.81,196.83,1454340.0,165.7795,165.9985,165.7542,165.7711,1454340.0
2015-09-03 09:55:00,196.83,196.94,196.63,196.75,1243921.0,165.7711,165.8637,165.6026,165.7037,1243921.0
2015-09-03 10:00:00,196.75,196.89,196.42,196.53,1889662.0,165.7037,165.8216,165.4258,165.5184,1889662.0
2015-09-03 10:05:00,196.54,197.0,196.54,196.96,1353366.0,165.5268,165.9142,165.5268,165.8806,1353366.0
2015-09-03 10:10:00,196.96,197.0,196.73,196.92,1337508.0,165.8806,165.9142,165.6868,165.8469,1337508.0
2015-09-03 10:15:00,196.94,197.35,196.93,197.32,1943297.0,165.8637,166.209,165.8553,166.1837,1943297.0
2015-09-03 10:20:00,197.31,197.44,197.24,197.35,2172681.0,166.1753,166.2848,166.1164,166.209,2172681.0
2015-09-03 10:25:00,197.34,197.6,197.34,197.5,1837021.0,166.2006,166.4196,166.2006,166.3353,1837021.0
2015-09-03 10:30:00,197.5,197.53,197.13,197.21,1660812.0,166.3353,166.3606,166.0237,166.0911,1660812.0
2015-09-03 10:35:00,197.2,197.41,197.17,197.28,1130707.0,166.0827,166.2595,166.0574,166.1501,1130707.0
2015-09-03 10:40:00,197.29,197.52,197.28,197.5,1339094.0,166.1585,166.3522,166.1501,166.3353,1339094.0
2015-09-03 10:45:00,197.5,197.5,197.26,197.46,989335.0,166.3353,166.3353,166.1332,166.3017,989335.0
2015-09-03 10:50:00,197.47,197.95,197.44,197.74,2510086.0,166.3101,166.7143,166.2848,166.5375,2510086.0
2015-09-03 10:55:00,197.73,197.92,197.68,197.89,1172371.0,166.529,166.6891,166.4869,166.6638,1172371.0
2015-09-03 11:00:00,197.89,197.98,197.64,197.81,1103260.0,166.6638,166.7396,166.4533,166.5964,1103260.0
2015-09-03 11:05:00,197.81,198.05,197.68,197.81,1653389.0,166.5964,166.7986,166.4869,166.5964,1653389.0
2015-09-03 11:10:00,197.81,197.92,197.53,197.61,1393323.0,166.5964,166.6891,166.3606,166.428,1393323.0
2015-09-03 11:15:00,197.6,197.64,197.41,197.54,1147925.0,166.4196,166.4533,166.2595,166.369,1147925.0
2015-09-03 11:20:00,197.54,197.57,197.27,197.31,1118697.0,166.369,166.3943,166.1416,166.1753,1118697.0
2015-09-03 11:25:00,197.3,197.48,197.26,197.37,926528.0,166.1669,166.3185,166.1332,166.2259,926528.0
2015-09-03 11:30:00,197.37,197.39,197.11,197.17,1165135.0,166.2259,166.2427,166.0069,166.0574,1165135.0
2015-09-03 11:35:00,197.16,197.28,197.03,197.1,1131872.0,166.049,166.1501,165.9395,165.9985,1131872.0
2015-09-03 11:40:00,197.1,197.32,197.09,197.25,1175706.0,165.9985,166.1837,165.99,166.1248,1175706.0
2015-09-03 11:45:00,197.26,197.29,197.02,197.09,1096030.0,166.1332,166.1585,165.9311,165.99,1096030.0
2015-09-03 11:50:00,197.09,197.1,196.85,196.98,986860.0,165.99,165.9985,165.7879,165.8974,986860.0
2015-09-03 11:55:00,196.98,197.15,196.88,197.11,671061.0,165.8974,166.0406,165.8132,166.0069,671061.0
2015-09-03 12:00:00,197.1,197.17,196.96,197.11,638696.0,165.9985,166.0574,165.8806,166.0069,638696.0
2015-09-03 12:05:00,197.11,197.21,197.1,197.12,557273.0,166.0069,166.0911,165.9985,166.0153,557273.0
2015-09-03 12:10:00,197.12,197.15,196.85,196.97,942252.0,166.0153,166.0406,165.7879,165.889,942252.0
2015-09-03 12:15:00,196.97,197.1,196.95,197.09,537816.0,165.889,165.9985,165.8721,165.99,537816.0
2015-09-03 12:20:00,197.1,197.17,196.93,197.05,701321.0,165.9985,166.0574,165.8553,165.9564,701321.0
2015-09-03 12:25:00,197.05,197.09,196.9,197.0,425845.0,165.9564,165.99,165.83,165.9142,425845.0
2015-09-03 12:30:00,197.0,197.04,196.59,196.68,1115199.0,165.9142,165.9479,165.5689,165.6447,1115199.0
2015-09-03 12:35:00,196.68,196.78,196.5,196.53,1090648.0,165.6447,165.729,165.4931,165.5184,1090648.0
2015-09-03 12:40:00,196.53,196.59,196.3,196.56,2026348.0,165.5184,165.5689,165.3247,165.5437,2026348.0
2015-09-03 12:45:00,196.57,196.72,196.53,196.65,866502.0,165.5521,165.6784,165.5184,165.6195,866502.0
2015-09-03 12:50:00,196.65,196.74,196.42,196.65,671603.0,165.6195,165.6953,165.4258,165.6195,671603.0
2015-09-03 12:55:00,196.65,196.65,196.39,196.48,682301.0,165.6195,165.6195,165.4005,165.4763,682301.0
2015-09-03 13:00:00,196.49,196.5,196.3,196.34,798919.0,165.4847,165.4931,165.3247,165.3584,798919.0
2015-09-03 13:05:00,196.33,196.34,195.66,195.79,2570752.0,165.35,165.3584,164.7857,164.8952,2570752.0
2015-09-03 13:10:00,195.79,195.94,195.58,195.88,1621567.0,164.8952,165.0215,164.7183,164.971,1621567.0
2015-09-03 13:15:00,195.88,196.19,195.8,196.17,1188283.0,164.971,165.2321,164.9036,165.2152,1188283.0
2015-09-03 13:20:00,196.16,196.22,196.0,196.21,1115408.0,165.2068,165.2573,165.072,165.2489,1115408.0
2015-09-03 13:25:00,196.2,196.51,196.15,196.34,1497529.0,165.2405,165.5016,165.1984,165.3584,1497529.0
2015-09-03 13:30:00,196.34,196.36,196.01,196.2,1200731.0,165.3584,165.3752,165.0805,165.2405,1200731.0
2015-09-03 13:35:00,196.2,196.25,195.97,196.04,984531.0,165.2405,165.2826,165.0468,165.1057,984531.0
2015-09-03 13:40:00,196.04,196.04,195.76,195.88,1039825.0,165.1057,165.1057,164.8699,164.971,1039825.0
2015-09-03 13:45:00,195.89,196.18,195.88,196.16,515935.0,164.9794,165.2236,164.971,165.2068,515935.0
2015-09-03 13:50:00,196.17,196.18,195.61,195.97,1336262.0,165.2152,165.2236,164.7436,165.0468,1336262.0
2015-09-03 13:55:00,195.97,195.98,195.48,195.49,1045941.0,165.0468,165.0552,164.6341,164.6425,1045941.0
2015-09-03 14:00:00,195.5,195.67,195.35,195.63,2528083.0,164.6509,164.7941,164.5246,164.7604,2528083.0
2015-09-03 14:05:00,195.62,195.84,195.26,195.29,1538619.0,164.752,164.9373,164.4488,164.4741,1538619.0
2015-09-03 14:10:00,195.3,195.56,195.27,195.4,1292358.0,164.4825,164.7015,164.4572,164.5667,1292358.0
2015-09-03 14:15:00,195.39,195.73,195.38,195.68,1042533.0,164.5583,164.8446,164.5499,164.8025,1042533.0
2015-09-03 14:20:00,195.67,195.68,195.43,195.64,777027.0,164.7941,164.8025,164.592,164.7688,777027.0
2015-09-03 14:25:00,195.65,195.97,195.63,195.97,1646240.0,164.7773,165.0468,164.7604,165.0468,1646240.0
2015-09-03 14:30:00,195.97,196.09,195.82,195.87,1158467.0,165.0468,165.1478,164.9204,164.9625,1158467.0
2015-09-03 14:35:00,195.87,196.26,195.74,196.23,1517395.0,164.9625,165.291,164.8531,165.2657,1517395.0
2015-09-03 14:40:00,196.23,196.46,196.04,196.41,1632696.0,165.2657,165.4594,165.1057,165.4173,1632696.0
2015-09-03 14:45:00,196.41,196.44,196.16,196.25,1272556.0,165.4173,165.4426,165.2068,165.2826,1272556.0
2015-09-03 14:50:00,196.25,196.28,196.03,196.12,960962.0,165.2826,165.3079,165.0973,165.1731,960962.0
2015-09-03 14:55:00,196.13,196.16,195.78,196.04,1481805.0,165.1815,165.2068,164.8868,165.1057,1481805.0
2015-09-03 15:00:00,196.03,196.28,196.03,196.13,795235.0,165.0973,165.3079,165.0973,165.1815,795235.0
2015-09-03 15:05:00,196.12,196.23,195.6,195.67,1841224.0,165.1731,165.2657,164.7352,164.7941,1841224.0
2015-09-03 15:10:00,195.68,196.11,195.67,196.09,1401790.0,164.8025,165.1647,164.7941,165.1478,1401790.0
2015-09-03 15:15:00,196.1,196.12,195.79,195.89,1383922.0,165.1563,165.1731,164.8952,164.9794,1383922.0
2015-09-03 15:20:00,195.9,196.08,195.73,195.76,1401873.0,164.9878,165.1394,164.8446,164.8699,1401873.0
2015-09-03 15:25:00,195.76,195.81,195.48,195.61,1954690.0,164.8699,164.912,164.6341,164.7436,1954690.0
2015-09-03 15:30:00,195.6,195.65,195.36,195.49,2468976.0,164.7352,164.7773,164.533,164.6425,2468976.0
2015-09-03 15:35:00,195.49,195.58,194.96,195.26,4355648.0,164.6425,164.7183,164.1961,164.4488,4355648.0
2015-09-03 15:40:00,195.27,195.54,195.0,195.33,2741837.0,164.4572,164.6846,164.2298,164.5078,2741837.0
2015-09-03 15:45:00,195.34,196.01,195.33,195.66,3496537.0,164.5162,165.0805,164.5078,164.7857,3496537.0
2015-09-03 15:50:00,195.66,195.97,195.58,195.87,2060606.0,164.7857,165.0468,164.7183,164.9625,2060606.0
2015-09-03 15:55:00,195.87,196.19,195.52,195.54,5350812.0,164.9625,165.2321,164.6678,164.6846,5350812.0
2015-09-04 09:30:00,192.85,193.43,192.83,193.09,4337602.0,162.4191,162.9076,162.4022,162.6212,4337602.0
2015-09-04 09:35:00,193.1,193.61,192.97,193.41,2726943.0,162.6296,163.0592,162.5202,162.8907,2726943.0
2015-09-04 09:40:00,193.41,193.8,193.3,193.66,3047222.0,162.8907,163.2192,162.7981,163.1013,3047222.0
2015-09-04 09:45:00,193.65,193.73,193.05,193.13,3599140.0,163.0929,163.1602,162.5875,162.6549,3599140.0
2015-09-04 09:50:00,193.13,193.13,192.44,192.62,4061662.0,162.6549,162.6549,162.0738,162.2254,4061662.0
2015-09-04 09:55:00,192.61,192.93,192.52,192.88,2398932.0,162.217,162.4865,162.1412,162.4444,2398932.0
2015-09-04 10:00:00,192.88,193.15,192.63,193.05,1863392.0,162.4444,162.6718,162.2338,162.5875,1863392.0
2015-09-04 10:05:00,193.04,193.14,192.78,193.1,1577578.0,162.5791,162.6633,162.3601,162.6296,1577578.0
2015-09-04 10:10:00,193.11,193.22,192.85,193.12,1347305.0,162.6381,162.7307,162.4191,162.6465,1347305.0
2015-09-04 10:15:00,193.11,193.37,192.92,193.06,1879722.0,162.6381,162.857,162.478,162.596,1879722.0
2015-09-04 10:20:00,193.06,193.43,192.96,193.26,1683778.0,162.596,162.9076,162.5117,162.7644,1683778.0
2015-09-04 10:25:00,193.26,193.59,193.06,193.53,1641564.0,162.7644,163.0423,162.596,162.9918,1641564.0
2015-09-04 10:30:00,193.51,193.86,193.47,193.57,1524120.0,162.9749,163.2697,162.9413,163.0255,1524120.0
2015-09-04 10:35:00,193.57,193.65,193.34,193.62,1286509.0,163.0255,163.0929,162.8318,163.0676,1286509.0
2015-09-04 10:40:00,193.63,193.74,193.23,193.41,1139069.0,163.076,163.1687,162.7391,162.8907,1139069.0
2015-09-04 10:45:00,193.41,193.41,193.08,193.09,1212927.0,162.8907,162.8907,162.6128,162.6212,1212927.0
2015-09-04 10:50:00,193.08,193.27,192.96,193.19,1117807.0,162.6128,162.7728,162.5117,162.7054,1117807.0
2015-09-04 10:55:00,193.18,193.18,192.85,193.06,1583586.0,162.697,162.697,162.4191,162.596,1583586.0
2015-09-04 11:00:00,193.05,193.34,192.95,192.95,906990.0,162.5875,162.8318,162.5033,162.5033,906990.0
2015-09-04 11:05:00,192.95,193.12,192.86,192.89,919329.0,162.5033,162.6465,162.4275,162.4528,919329.0
2015-09-04 11:10:00,192.88,193.03,192.76,193.0,1307181.0,162.4444,162.5707,162.3433,162.5454,1307181.0
2015-09-04 11:15:00,193.01,193.17,192.96,193.04,765521.0,162.5538,162.6886,162.5117,162.5791,765521.0
2015-09-04 11:20:00,193.04,193.13,192.88,193.07,916574.0,162.5791,162.6549,162.4444,162.6044,916574.0
2015-09-04 11:25:00,193.06,193.18,192.9,193.1,707396.0,162.596,162.697,162.4612,162.6296,707396.0
2015-09-04 11:30:00,193.1,193.1,192.65,192.81,1290374.0,162.6296,162.6296,162.2507,162.3854,1290374.0
2015-09-04 11:35:00,192.79,192.88,192.66,192.76,1069032.0,162.3686,162.4444,162.2591,162.3433,1069032.0
2015-09-04 11:40:00,192.75,192.98,192.71,192.91,902400.0,162.3349,162.5286,162.3012,162.4696,902400.0
2015-09-04 11:45:00,192.94,193.22,192.84,193.17,900015.0,162.4949,162.7307,162.4107,162.6886,900015.0
2015-09-04 11:50:00,193.17,193.25,193.0,193.02,819886.0,162.6886,162.756,162.5454,162.5623,819886.0
2015-09-04 11:55:00,193.03,193.12,192.87,192.92,839375.0,162.5707,162.6465,162.4359,162.478,839375.0
2015-09-04 12:00:00,192.93,192.99,192.74,192.82,1084827.0,162.4865,162.537,162.3265,162.3938,1084827.0
2015-09-04 12:05:00,192.82,192.99,192.7,192.93,735978.0,162.3938,162.537,162.2928,162.4865,735978.0
2015-09-04 12:10:00,192.93,193.0,192.63,192.75,574893.0,162.4865,162.5454,162.2338,162.3349,574893.0
2015-09-04 12:15:00,192.74,192.96,192.66,192.72,653870.0,162.3265,162.5117,162.2591,162.3096,653870.0
2015-09-04 12:20:00,192.72,192.76,192.55,192.56,683371.0,162.3096,162.3433,162.1664,162.1749,683371.0
2015-09-04 12:25:00,192.56,192.65,192.33,192.44,2142151.0,162.1749,162.2507,161.9811,162.0738,2142151.0
2015-09-04 12:30:00,192.43,192.66,192.24,192.64,1625388.0,162.0654,162.2591,161.9053,162.2422,1625388.0
2015-09-04 12:35:00,192.64,192.7,192.45,192.55,829886.0,162.2422,162.2928,162.0822,162.1664,829886.0
2015-09-04 12:40:00,192.53,192.55,192.31,192.38,700968.0,162.1496,162.1664,161.9643,162.0233,700968.0
2015-09-04 12:45:00,192.37,192.57,192.22,192.5,1023808.0,162.0148,162.1833,161.8885,162.1243,1023808.0
2015-09-04 12:50:00,192.5,192.63,192.45,192.54,647385.0,162.1243,162.2338,162.0822,162.158,647385.0
2015-09-04 12:55:00,192.53,192.53,192.29,192.32,556969.0,162.1496,162.1496,161.9475,161.9727,556969.0
2015-09-04 13:00:00,192.32,192.38,192.05,192.19,1567821.0,161.9727,162.0233,161.7453,161.8632,1567821.0
2015-09-04 13:05:00,192.18,192.35,192.09,192.21,1261979.0,161.8548,161.998,161.779,161.8801,1261979.0
2015-09-04 13:10:00,192.21,192.41,192.06,192.1,852043.0,161.8801,162.0485,161.7538,161.7874,852043.0
2015-09-04 13:15:00,192.09,192.3,192.06,192.15,1065001.0,161.779,161.9559,161.7538,161.8295,1065001.0
2015-09-04 13:20:00,192.15,192.18,191.85,191.98,1391756.0,161.8295,161.8548,161.5769,161.6864,1391756.0
2015-09-04 13:25:00,191.98,192.18,191.93,192.12,1075363.0,161.6864,161.8548,161.6443,161.8043,1075363.0
2015-09-04 13:30:00,192.12,192.36,192.01,192.34,1138013.0,161.8043,162.0064,161.7116,161.9896,1138013.0
2015-09-04 13:35:00,192.33,192.46,192.19,192.35,1108656.0,161.9811,162.0906,161.8632,161.998,1108656.0
2015-09-04 13:40:00,192.35,192.41,192.1,192.16,823615.0,161.998,162.0485,161.7874,161.838,823615.0
2015-09-04 13:45:00,192.16,192.33,192.14,192.2,572746.0,161.838,161.9811,161.8211,161.8717,572746.0
2015-09-04 13:50:00,192.2,192.46,192.19,192.23,811175.0,161.8717,162.0906,161.8632,161.8969,811175.0
2015-09-04 13:55:00,192.23,192.31,192.08,192.13,958904.0,161.8969,161.9643,161.7706,161.8127,958904.0
2015-09-04 14:00:00,192.13,192.21,191.96,192.06,876114.0,161.8127,161.8801,161.6695,161.7538,876114.0
2015-09-04 14:05:00,192.06,192.11,191.87,191.94,1205992.0,161.7538,161.7959,161.5937,161.6527,1205992.0
2015-09-04 14:10:00,191.93,192.16,191.89,192.1,898951.0,161.6443,161.838,161.6106,161.7874,898951.0
2015-09-04 14:15:00,192.1,192.16,191.88,191.95,886020.0,161.7874,161.838,161.6022,161.6611,886020.0
2015-09-04 14:20:00,191.95,192.01,191.67,191.68,1473177.0,161.6611,161.7116,161.4253,161.4337,1473177.0
2015-09-04 14:25:00,191.68,191.9,191.61,191.85,1414980.0,161.4337,161.619,161.3748,161.5769,1414980.0
2015-09-04 14:30:00,191.83,191.91,191.7,191.76,1376105.0,161.56,161.6274,161.4506,161.5011,1376105.0
2015-09-04 14:35:00,191.75,191.82,191.61,191.79,1132907.0,161.4927,161.5516,161.3748,161.5264,1132907.0
2015-09-04 14:40:00,191.8,192.09,191.79,192.08,1736967.0,161.5348,161.779,161.5264,161.7706,1736967.0
2015-09-04 14:45:00,192.07,192.36,192.01,192.23,2642802.0,161.7622,162.0064,161.7116,161.8969,2642802.0
2015-09-04 14:50:00,192.24,192.31,192.09,192.2,1609750.0,161.9053,161.9643,161.779,161.8717,1609750.0
2015-09-04 14:55:00,192.2,192.44,192.08,192.44,1416183.0,161.8717,162.0738,161.7706,162.0738,1416183.0
2015-09-04 15:00:00,192.44,192.6,192.3,192.38,1997470.0,162.0738,162.2085,161.9559,162.0233,1997470.0
2015-09-04 15:05:00,192.38,192.7,192.38,192.47,1400339.0,162.0233,162.2928,162.0233,162.0991,1400339.0
2015-09-04 15:10:00,192.47,192.52,192.16,192.36,1740463.0,162.0991,162.1412,161.838,162.0064,1740463.0
2015-09-04 15:15:00,192.35,192.51,192.18,192.4,1148122.0,161.998,162.1327,161.8548,162.0401,1148122.0
2015-09-04 15:20:00,192.39,192.51,192.22,192.34,1184239.0,162.0317,162.1327,161.8885,161.9896,1184239.0
2015-09-04 15:25:00,192.34,192.63,192.21,192.62,1332963.0,161.9896,162.2338,161.8801,162.2254,1332963.0
2015-09-04 15:30:00,192.63,193.07,192.44,192.87,2283945.0,162.2338,162.6044,162.0738,162.4359,2283945.0
2015-09-04 15:35:00,192.87,193.21,192.83,192.9,2652499.0,162.4359,162.7223,162.4022,162.4612,2652499.0
2015-09-04 15:40:00,192.89,193.29,192.82,193.02,2687141.0,162.4528,162.7897,162.3938,162.5623,2687141.0
2015-09-04 15:45:00,193.02,193.72,193.02,193.62,3846151.0,162.5623,163.1518,162.5623,163.0676,3846151.0
2015-09-04 15:50:00,193.63,193.66,193.02,193.31,4217412.0,163.076,163.1013,162.5623,162.8065,4217412.0
2015-09-04 15:55:00,193.29,193.45,192.56,192.56,7597980.0,162.7897,162.9244,162.1749,162.1749,7597980.0
2015-09-08 09:30:00,195.94,196.18,195.87,196.04,3909052.0,165.0215,165.2236,164.9625,165.1057,3909052.0
2015-09-08 09:35:00,196.04,196.26,195.85,195.98,2430251.0,165.1057,165.291,164.9457,165.0552,2430251.0
2015-09-08 09:40:00,195.98,196.48,195.94,196.42,2056056.0,165.0552,165.4763,165.0215,165.4258,2056056.0
2015-09-08 09:45:00,196.43,196.55,196.32,196.54,1562246.0,165.4342,165.5352,165.3415,165.5268,1562246.0
2015-09-08 09:50:00,196.54,196.67,196.16,196.18,1810632.0,165.5268,165.6363,165.2068,165.2236,1810632.0
2015-09-08 09:55:00,196.19,196.23,195.88,195.95,1789303.0,165.2321,165.2657,164.971,165.0299,1789303.0
2015-09-08 10:00:00,195.95,196.02,195.68,195.8,1936354.0,165.0299,165.0889,164.8025,164.9036,1936354.0
2015-09-08 10:05:00,195.81,195.99,195.52,195.61,1872872.0,164.912,165.0636,164.6678,164.7436,1872872.0
2015-09-08 10:10:00,195.61,195.79,195.58,195.68,1236471.0,164.7436,164.8952,164.7183,164.8025,1236471.0
2015-09-08 10:15:00,195.69,195.74,195.55,195.66,922722.0,164.811,164.8531,164.693,164.7857,922722.0
2015-09-08 10:20:00,195.65,195.69,195.43,195.6,1314817.0,164.7773,164.811,164.592,164.7352,1314817.0
2015-09-08 10:25:00,195.59,195.86,195.46,195.8,1148359.0,164.7267,164.9541,164.6172,164.9036,1148359.0
2015-09-08 10:30:00,195.81,195.97,195.67,195.68,1080313.0,164.912,165.0468,164.7941,164.8025,1080313.0
2015-09-08 10:35:00,195.68,195.74,195.54,195.54,772077.0,164.8025,164.8531,164.6846,164.6846,772077.0
2015-09-08 10:40:00,195.55,195.6,195.17,195.33,1906481.0,164.693,164.7352,164.373,164.5078,1906481.0
2015-09-08 10:45:00,195.34,195.44,195.23,195.38,751645.0,164.5162,164.6004,164.4235,164.5499,751645.0
2015-09-08 10:50:00,195.39,195.51,195.33,195.37,791819.0,164.5583,164.6594,164.5078,164.5414,791819.0
2015-09-08 10:55:00,195.38,195.76,195.27,195.7,1490282.0,164.5499,164.8699,164.4572,164.8194,1490282.0
2015-09-08 11:00:00,195.69,195.69,195.46,195.5,769706.0,164.811,164.811,164.6172,164.6509,769706.0
2015-09-08 11:05:00,195.5,195.59,195.32,195.46,897124.0,164.6509,164.7267,164.4993,164.6172,897124.0
2015-09-08 11:10:00,195.47,195.68,195.47,195.52,914894.0,164.6257,164.8025,164.6257,164.6678,914894.0
2015-09-08 11:15:00,195.52,195.74,195.5,195.66,754390.0,164.6678,164.8531,164.6509,164.7857,754390.0
2015-09-08 11:20:00,195.65,195.88,195.54,195.85,957871.0,164.7773,164.971,164.6846,164.9457,957871.0
2015-09-08 11:25:00,195.84,195.85,195.7,195.73,797795.0,164.9373,164.9457,164.8194,164.8446,797795.0
2015-09-08 11:30:00,195.73,195.76,195.58,195.63,581248.0,164.8446,164.8699,164.7183,164.7604,581248.0
2015-09-08 11:35:00,195.64,195.75,195.58,195.58,566411.0,164.7688,164.8615,164.7183,164.7183,566411.0
2015-09-08 11:40:00,195.58,195.74,195.5,195.7,493682.0,164.7183,164.8531,164.6509,164.8194,493682.0
2015-09-08 11:45:00,195.71,195.72,195.54,195.57,470804.0,164.8278,164.8362,164.6846,164.7099,470804.0
2015-09-08 11:50:00,195.58,195.65,195.38,195.41,736098.0,164.7183,164.7773,164.5499,164.5751,736098.0
2015-09-08 11:55:00,195.41,195.5,195.32,195.44,749776.0,164.5751,164.6509,164.4993,164.6004,749776.0
2015-09-08 12:00:00,195.44,195.53,195.32,195.5,455783.0,164.6004,164.6762,164.4993,164.6509,455783.0
2015-09-08 12:05:00,195.5,195.7,195.49,195.7,755541.0,164.6509,164.8194,164.6425,164.8194,755541.0
2015-09-08 12:10:00,195.69,195.89,195.65,195.89,745529.0,164.811,164.9794,164.7773,164.9794,745529.0
2015-09-08 12:15:00,195.87,196.11,195.86,196.02,1163263.0,164.9625,165.1647,164.9541,165.0889,1163263.0
2015-09-08 12:20:00,196.03,196.19,196.03,196.11,601883.0,165.0973,165.2321,165.0973,165.1647,601883.0
2015-09-08 12:25:00,196.11,196.29,196.07,196.28,764788.0,165.1647,165.3163,165.131,165.3079,764788.0
2015-09-08 12:30:00,196.29,196.36,196.14,196.15,714033.0,165.3163,165.3752,165.1899,165.1984,714033.0
2015-09-08 12:35:00,196.15,196.21,196.02,196.07,431607.0,165.1984,165.2489,165.0889,165.131,431607.0
2015-09-08 12:40:00,196.07,196.17,195.97,196.07,638426.0,165.131,165.2152,165.0468,165.131,638426.0
2015-09-08 12:45:00,196.08,196.11,195.97,196.06,333864.0,165.1394,165.1647,165.0468,165.1226,333864.0
2015-09-08 12:50:00,196.07,196.1,195.93,196.03,709329.0,165.131,165.1563,165.0131,165.0973,709329.0
2015-09-08 12:55:00,196.03,196.03,195.78,195.82,557858.0,165.0973,165.0973,164.8868,164.9204,557858.0
2015-09-08 13:00:00,195.82,195.92,195.68,195.68,537554.0,164.9204,165.0047,164.8025,164.8025,537554.0
2015-09-08 13:05:00,195.68,195.73,195.56,195.67,784005.0,164.8025,164.8446,164.7015,164.7941,784005.0
2015-09-08 13:10:00,195.68,195.78,195.65,195.72,393525.0,164.8025,164.8868,164.7773,164.8362,393525.0
2015-09-08 13:15:00,195.72,195.83,195.6,195.6,517675.0,164.8362,164.9289,164.7352,164.7352,517675.0
2015-09-08 13:20:00,195.6,195.71,195.52,195.64,515740.0,164.7352,164.8278,164.6678,164.7688,515740.0
2015-09-08 13:25:00,195.64,195.72,195.52,195.71,462875.0,164.7688,164.8362,164.6678,164.8278,462875.0
2015-09-08 13:30:00,195.71,195.79,195.51,195.76,425515.0,164.8278,164.8952,164.6594,164.8699,425515.0
2015-09-08 13:35:00,195.77,195.98,195.69,195.96,627290.0,164.8783,165.0552,164.811,165.0383,627290.0
2015-09-08 13:40:00,195.95,196.11,195.95,196.01,553451.0,165.0299,165.1647,165.0299,165.0805,553451.0
2015-09-08 13:45:00,196.03,196.15,196.01,196.15,567773.0,165.0973,165.1984,165.0805,165.1984,567773.0
2015-09-08 13:50:00,196.14,196.25,196.09,196.2,630088.0,165.1899,165.2826,165.1478,165.2405,630088.0
2015-09-08 13:55:00,196.2,196.34,196.19,196.32,677648.0,165.2405,165.3584,165.2321,165.3415,677648.0
2015-09-08 14:00:00,196.33,196.45,196.3,196.33,1003724.0,165.35,165.451,165.3247,165.35,1003724.0
2015-09-08 14:05:00,196.33,196.43,196.32,196.4,624427.0,165.35,165.4342,165.3415,165.4089,624427.0
2015-09-08 14:10:00,196.4,196.4,196.21,196.28,584654.0,165.4089,165.4089,165.2489,165.3079,584654.0
2015-09-08 14:15:00,196.28,196.56,196.28,196.48,1079411.0,165.3079,165.5437,165.3079,165.4763,1079411.0
2015-09-08 14:20:00,196.49,196.6,196.45,196.57,929827.0,165.4847,165.5774,165.451,165.5521,929827.0
2015-09-08 14:25:00,196.57,196.71,196.53,196.67,1319692.0,165.5521,165.67,165.5184,165.6363,1319692.0
2015-09-08 14:30:00,196.67,196.75,196.62,196.71,853018.0,165.6363,165.7037,165.5942,165.67,853018.0
2015-09-08 14:35:00,196.71,197.07,196.7,196.97,2578356.0,165.67,165.9732,165.6616,165.889,2578356.0
2015-09-08 14:40:00,196.97,197.08,196.96,197.06,1228752.0,165.889,165.9816,165.8806,165.9648,1228752.0
2015-09-08 14:45:00,197.08,197.14,196.95,196.98,1405691.0,165.9816,166.0321,165.8721,165.8974,1405691.0
2015-09-08 14:50:00,196.98,197.12,196.96,197.06,866185.0,165.8974,166.0153,165.8806,165.9648,866185.0
2015-09-08 14:55:00,197.05,197.09,196.85,196.95,993661.0,165.9564,165.99,165.7879,165.8721,993661.0
2015-09-08 15:00:00,196.95,197.12,196.91,197.05,652968.0,165.8721,166.0153,165.8384,165.9564,652968.0
2015-09-08 15:05:00,197.06,197.07,196.88,196.94,1012968.0,165.9648,165.9732,165.8132,165.8637,1012968.0
2015-09-08 15:10:00,196.93,197.04,196.9,196.92,903967.0,165.8553,165.9479,165.83,165.8469,903967.0
2015-09-08 15:15:00,196.92,196.98,196.84,196.94,730228.0,165.8469,165.8974,165.7795,165.8637,730228.0
2015-09-08 15:20:00,196.94,196.95,196.72,196.77,1229482.0,165.8637,165.8721,165.6784,165.7205,1229482.0
2015-09-08 15:25:00,196.78,197.09,196.75,197.07,1701330.0,165.729,165.99,165.7037,165.9732,1701330.0
2015-09-08 15:30:00,197.08,197.14,196.97,197.03,1403920.0,165.9816,166.0321,165.889,165.9395,1403920.0
2015-09-08 15:35:00,197.02,197.41,197.0,197.36,3145268.0,165.9311,166.2595,165.9142,166.2174,3145268.0
2015-09-08 15:40:00,197.37,197.37,197.19,197.2,2733290.0,166.2259,166.2259,166.0743,166.0827,2733290.0
2015-09-08 15:45:00,197.2,197.41,197.18,197.38,2004487.0,166.0827,166.2595,166.0658,166.2343,2004487.0
2015-09-08 15:50:00,197.39,197.52,197.23,197.49,3118758.0,166.2427,166.3522,166.1079,166.3269,3118758.0
2015-09-08 15:55:00,197.49,197.61,197.37,197.51,8575007.0,166.3269,166.428,166.2259,166.3438,8575007.0
2015-09-09 09:30:00,199.34,199.39,199.11,199.14,3081353.0,167.885,167.9271,167.6913,167.7166,3081353.0
2015-09-09 09:35:00,199.14,199.47,199.09,199.09,2104654.0,167.7166,167.9945,167.6744,167.6744,2104654.0
2015-09-09 09:40:00,199.09,199.15,198.75,198.79,2695299.0,167.6744,167.725,167.3881,167.4218,2695299.0
2015-09-09 09:45:00,198.79,198.88,198.62,198.67,1742582.0,167.4218,167.4976,167.2786,167.3207,1742582.0
2015-09-09 09:50:00,198.67,198.89,198.66,198.78,1351355.0,167.3207,167.506,167.3123,167.4134,1351355.0
2015-09-09 09:55:00,198.78,198.85,198.67,198.77,948269.0,167.4134,167.4723,167.3207,167.4049,948269.0
2015-09-09 10:00:00,198.78,198.92,198.41,198.49,1412989.0,167.4134,167.5313,167.1017,167.1691,1412989.0
2015-09-09 10:05:00,198.5,198.54,198.34,198.36,1447933.0,167.1775,167.2112,167.0428,167.0596,1447933.0
2015-09-09 10:10:00,198.37,198.46,198.13,198.26,2234271.0,167.0681,167.1439,166.8659,166.9754,2234271.0
2015-09-09 10:15:00,198.25,198.32,198.06,198.12,1336722.0,166.967,167.0259,166.807,166.8575,1336722.0
2015-09-09 10:20:00,198.12,198.37,197.98,198.29,1510587.0,166.8575,167.0681,166.7396,167.0007,1510587.0
2015-09-09 10:25:00,198.3,198.44,198.21,198.27,979306.0,167.0091,167.127,166.9333,166.9838,979306.0
2015-09-09 10:30:00,198.26,198.41,198.01,198.01,1140080.0,166.9754,167.1017,166.7649,166.7649,1140080.0
2015-09-09 10:35:00,198.02,198.02,197.63,197.85,2003598.0,166.7733,166.7733,166.4448,166.6301,2003598.0
2015-09-09 10:40:00,197.85,197.85,197.6,197.83,1474098.0,166.6301,166.6301,166.4196,166.6133,1474098.0
2015-09-09 10:45:00,197.83,197.95,197.78,197.92,893684.0,166.6133,166.7143,166.5712,166.6891,893684.0
2015-09-09 10:50:00,197.92,197.92,197.53,197.55,922614.0,166.6891,166.6891,166.3606,166.3775,922614.0
2015-09-09 10:55:00,197.54,197.72,197.5,197.68,1471682.0,166.369,166.5206,166.3353,166.4869,1471682.0
2015-09-09 11:00:00,197.67,197.87,197.57,197.83,1302747.0,166.4785,166.647,166.3943,166.6133,1302747.0
2015-09-09 11:05:00,197.82,197.92,197.69,197.87,700387.0,166.6048,166.6891,166.4954,166.647,700387.0
2015-09-09 11:10:00,197.87,198.1,197.86,198.07,912230.0,166.647,166.8407,166.6385,166.8154,912230.0
2015-09-09 11:15:00,198.08,198.09,197.89,197.89,559927.0,166.8238,166.8322,166.6638,166.6638,559927.0
2015-09-09 11:20:00,197.89,197.91,197.61,197.76,871172.0,166.6638,166.6806,166.428,166.5543,871172.0
2015-09-09 11:25:00,197.76,197.78,197.53,197.61,704555.0,166.5543,166.5712,166.3606,166.428,704555.0
2015-09-09 11:30:00,197.61,197.92,197.61,197.75,789740.0,166.428,166.6891,166.428,166.5459,789740.0
2015-09-09 11:35:00,197.74,197.83,197.6,197.62,593976.0,166.5375,166.6133,166.4196,166.4364,593976.0
2015-09-09 11:40:00,197.61,197.62,197.31,197.44,1147376.0,166.428,166.4364,166.1753,166.2848,1147376.0
2015-09-09 11:45:00,197.44,197.6,197.4,197.46,384455.0,166.2848,166.4196,166.2511,166.3017,384455.0
2015-09-09 11:50:00,197.48,197.49,197.31,197.44,722655.0,166.3185,166.3269,166.1753,166.2848,722655.0
2015-09-09 11:55:00,197.45,197.7,197.43,197.64,632869.0,166.2932,166.5038,166.2764,166.4533,632869.0
2015-09-09 12:00:00,197.65,197.76,197.59,197.65,381996.0,166.4617,166.5543,166.4111,166.4617,381996.0
2015-09-09 12:05:00,197.65,197.84,197.49,197.76,820112.0,166.4617,166.6217,166.3269,166.5543,820112.0
2015-09-09 12:10:00,197.76,197.87,197.68,197.75,637626.0,166.5543,166.647,166.4869,166.5459,637626.0
2015-09-09 12:15:00,197.76,198.02,197.75,198.0,595261.0,166.5543,166.7733,166.5459,166.7564,595261.0
2015-09-09 12:20:00,198.0,198.08,197.96,197.97,918119.0,166.7564,166.8238,166.7228,166.7312,918119.0
2015-09-09 12:25:00,197.98,198.04,197.83,198.03,569553.0,166.7396,166.7901,166.6133,166.7817,569553.0
2015-09-09 12:30:00,198.04,198.15,197.95,197.97,851209.0,166.7901,166.8828,166.7143,166.7312,851209.0
2015-09-09 12:35:00,197.98,198.08,197.81,197.9,649378.0,166.7396,166.8238,166.5964,166.6722,649378.0
2015-09-09 12:40:00,197.91,198.03,197.81,197.95,640126.0,166.6806,166.7817,166.5964,166.7143,640126.0
2015-09-09 12:45:00,197.95,198.06,197.82,197.83,543923.0,166.7143,166.807,166.6048,166.6133,543923.0
2015-09-09 12:50:00,197.83,197.85,197.6,197.74,789649.0,166.6133,166.6301,166.4196,166.5375,789649.0
2015-09-09 12:55:00,197.74,197.74,197.59,197.72,398988.0,166.5375,166.5375,166.4111,166.5206,398988.0
2015-09-09 13:00:00,197.72,197.79,197.58,197.77,618902.0,166.5206,166.5796,166.4027,166.5627,618902.0
2015-09-09 13:05:00,197.76,197.85,197.63,197.72,506110.0,166.5543,166.6301,166.4448,166.5206,506110.0
2015-09-09 13:10:00,197.71,197.83,197.63,197.74,515010.0,166.5122,166.6133,166.4448,166.5375,515010.0
2015-09-09 13:15:00,197.75,198.01,197.75,197.96,609410.0,166.5459,166.7649,166.5459,166.7228,609410.0
2015-09-09 13:20:00,197.96,198.03,197.68,197.71,587632.0,166.7228,166.7817,166.4869,166.5122,587632.0
2015-09-09 13:25:00,197.71,197.71,197.29,197.37,1277472.0,166.5122,166.5122,166.1585,166.2259,1277472.0
2015-09-09 13:30:00,197.36,197.36,197.01,197.2,1987223.0,166.2174,166.2174,165.9227,166.0827,1987223.0
2015-09-09 13:35:00,197.18,197.2,196.97,196.98,1185083.0,166.0658,166.0827,165.889,165.8974,1185083.0
2015-09-09 13:40:00,196.98,197.07,196.82,196.88,1707246.0,165.8974,165.9732,165.7626,165.8132,1707246.0
2015-09-09 13:45:00,196.87,197.01,196.81,196.83,1099154.0,165.8048,165.9227,165.7542,165.7711,1099154.0
2015-09-09 13:50:00,196.84,196.86,196.47,196.69,2462559.0,165.7795,165.7963,165.4679,165.6532,2462559.0
2015-09-09 13:55:00,196.68,196.7,196.32,196.38,1865190.0,165.6447,165.6616,165.3415,165.3921,1865190.0
2015-09-09 14:00:00,196.41,196.53,196.23,196.46,1624244.0,165.4173,165.5184,165.2657,165.4594,1624244.0
2015-09-09 14:05:00,196.45,196.6,196.25,196.51,1339716.0,165.451,165.5774,165.2826,165.5016,1339716.0
2015-09-09 14:10:00,196.5,196.77,196.5,196.72,1296758.0,165.4931,165.7205,165.4931,165.6784,1296758.0
2015-09-09 14:15:00,196.73,196.74,196.55,196.7,707971.0,165.6868,165.6953,165.5352,165.6616,707971.0
2015-09-09 14:20:00,196.69,196.69,196.28,196.4,1250221.0,165.6532,165.6532,165.3079,165.4089,1250221.0
2015-09-09 14:25:00,196.39,196.57,196.1,196.36,1659047.0,165.4005,165.5521,165.1563,165.3752,1659047.0
2015-09-09 14:30:00,196.34,196.39,196.1,196.16,1104367.0,165.3584,165.4005,165.1563,165.2068,1104367.0
2015-09-09 14:35:00,196.15,196.44,196.15,196.2,895158.0,165.1984,165.4426,165.1984,165.2405,895158.0
2015-09-09 14:40:00,196.2,196.26,195.76,195.89,2811427.0,165.2405,165.291,164.8699,164.9794,2811427.0
2015-09-09 14:45:00,195.9,196.1,195.88,196.03,1454615.0,164.9878,165.1563,164.971,165.0973,1454615.0
2015-09-09 14:50:00,196.03,196.36,195.95,196.22,1211901.0,165.0973,165.3752,165.0299,165.2573,1211901.0
2015-09-09 14:55:00,196.23,196.36,196.15,196.17,872181.0,165.2657,165.3752,165.1984,165.2152,872181.0
2015-09-09 15:00:00,196.16,196.51,195.84,196.49,1985727.0,165.2068,165.5016,164.9373,165.4847,1985727.0
2015-09-09 15:05:00,196.49,196.63,196.36,196.48,1402201.0,165.4847,165.6026,165.3752,165.4763,1402201.0
2015-09-09 15:10:00,196.48,196.56,196.01,196.37,2031526.0,165.4763,165.5437,165.0805,165.3837,2031526.0
2015-09-09 15:15:00,196.37,196.7,196.05,196.46,1936187.0,165.3837,165.6616,165.1141,165.4594,1936187.0
2015-09-09 15:20:00,196.45,196.6,196.29,196.41,1202606.0,165.451,165.5774,165.3163,165.4173,1202606.0
2015-09-09 15:25:00,196.4,196.49,195.75,195.92,1840179.0,165.4089,165.4847,164.8615,165.0047,1840179.0
2015-09-09 15:30:00,195.92,195.93,195.23,195.52,3260336.0,165.0047,165.0131,164.4235,164.6678,3260336.0
2015-09-09 15:35:00,195.53,195.7,195.24,195.25,2351231.0,164.6762,164.8194,164.432,164.4404,2351231.0
2015-09-09 15:40:00,195.27,195.27,194.8,194.85,3609798.0,164.4572,164.4572,164.0614,164.1035,3609798.0
2015-09-09 15:45:00,194.84,195.01,194.54,194.79,4009250.0,164.0951,164.2383,163.8424,164.053,4009250.0
2015-09-09 15:50:00,194.78,194.93,194.46,194.52,3696074.0,164.0445,164.1709,163.775,163.8256,3696074.0
2015-09-09 15:55:00,194.51,194.92,194.35,194.79,6796740.0,163.8172,164.1625,163.6824,164.053,6796740.0
2015-09-10 09:30:00,194.54,195.08,194.43,194.78,3437995.0,163.8424,164.2972,163.7498,164.0445,3437995.0
2015-09-10 09:35:00,194.77,195.11,194.44,195.02,2792238.0,164.0361,164.3225,163.7582,164.2467,2792238.0
2015-09-10 09:40:00,195.02,195.37,194.9,194.99,2294498.0,164.2467,164.5414,164.1456,164.2214,2294498.0
2015-09-10 09:45:00,195.0,195.42,194.96,195.19,1534159.0,164.2298,164.5836,164.1961,164.3899,1534159.0
2015-09-10 09:50:00,195.21,195.34,194.71,194.81,1944695.0,164.4067,164.5162,163.9856,164.0698,1944695.0
2015-09-10 09:55:00,194.82,194.92,194.5,194.51,1919524.0,164.0782,164.1625,163.8087,163.8172,1919524.0
2015-09-10 10:00:00,194.52,194.87,194.37,194.52,2336025.0,163.8256,164.1203,163.6992,163.8256,2336025.0
2015-09-10 10:05:00,194.52,194.86,194.5,194.64,1593418.0,163.8256,164.1119,163.8087,163.9266,1593418.0
2015-09-10 10:10:00,194.65,194.65,194.27,194.44,1677555.0,163.9351,163.9351,163.615,163.7582,1677555.0
2015-09-10 10:15:00,194.44,194.8,194.25,194.76,1993095.0,163.7582,164.0614,163.5982,164.0277,1993095.0
2015-09-10 10:20:00,194.76,194.95,194.58,194.63,1687935.0,164.0277,164.1877,163.8761,163.9182,1687935.0
2015-09-10 10:25:00,194.62,194.84,194.48,194.84,1086796.0,163.9098,164.0951,163.7919,164.0951,1086796.0
2015-09-10 10:30:00,194.84,195.29,194.81,195.26,2129440.0,164.0951,164.4741,164.0698,164.4488,2129440.0
2015-09-10 10:35:00,195.26,195.73,195.26,195.66,2499447.0,164.4488,164.8446,164.4488,164.7857,2499447.0
2015-09-10 10:40:00,195.66,195.92,195.65,195.78,1862909.0,164.7857,165.0047,164.7773,164.8868,1862909.0
2015-09-10 10:45:00,195.78,196.09,195.77,196.05,1655469.0,164.8868,165.1478,164.8783,165.1141,1655469.0
2015-09-10 10:50:00,196.06,196.32,196.01,196.06,2151760.0,165.1226,165.3415,165.0805,165.1226,2151760.0
2015-09-10 10:55:00,196.06,196.21,195.86,195.93,1156840.0,165.1226,165.2489,164.9541,165.0131,1156840.0
2015-09-10 11:00:00,195.92,195.95,195.62,195.63,1989341.0,165.0047,165.0299,164.752,164.7604,1989341.0
2015-09-10 11:05:00,195.63,195.79,195.48,195.52,1484296.0,164.7604,164.8952,164.6341,164.6678,1484296.0
2015-09-10 11:10:00,195.51,195.58,195.28,195.33,1367034.0,164.6594,164.7183,164.4656,164.5078,1367034.0
2015-09-10 11:15:00,195.32,195.38,194.99,195.04,2046651.0,164.4993,164.5499,164.2214,164.2635,2046651.0
2015-09-10 11:20:00,195.03,195.11,194.86,195.06,2111714.0,164.2551,164.3225,164.1119,164.2804,2111714.0
2015-09-10 11:25:00,195.06,195.29,194.88,195.28,1224790.0,164.2804,164.4741,164.1288,164.4656,1224790.0
2015-09-10 11:30:00,195.29,195.43,195.23,195.26,1109480.0,164.4741,164.592,164.4235,164.4488,1109480.0
2015-09-10 11:35:00,195.26,195.82,195.25,195.78,1290392.0,164.4488,164.9204,164.4404,164.8868,1290392.0
2015-09-10 11:40:00,195.77,195.95,195.55,195.85,1223326.0,164.8783,165.0299,164.693,164.9457,1223326.0
2015-09-10 11:45:00,195.85,195.88,195.55,195.55,873643.0,164.9457,164.971,164.693,164.693,873643.0
2015-09-10 11:50:00,195.56,195.68,195.4,195.66,1044458.0,164.7015,164.8025,164.5667,164.7857,1044458.0
2015-09-10 11:55:00,195.66,195.92,195.53,195.73,1018324.0,164.7857,165.0047,164.6762,164.8446,1018324.0
2015-09-10 12:00:00,195.74,195.85,195.6,195.84,619685.0,164.8531,164.9457,164.7352,164.9373,619685.0
2015-09-10 12:05:00,195.84,196.22,195.68,196.2,1599239.0,164.9373,165.2573,164.8025,165.2405,1599239.0
2015-09-10 12:10:00,196.2,196.24,195.91,196.02,825402.0,165.2405,165.2742,164.9962,165.0889,825402.0
2015-09-10 12:15:00,196.01,196.16,195.67,195.68,1212509.0,165.0805,165.2068,164.7941,164.8025,1212509.0
2015-09-10 12:20:00,195.68,195.86,195.63,195.67,1297602.0,164.8025,164.9541,164.7604,164.7941,1297602.0
2015-09-10 12:25:00,195.68,195.87,195.46,195.63,1429028.0,164.8025,164.9625,164.6172,164.7604,1429028.0
2015-09-10 12:30:00,195.63,195.79,195.48,195.75,835505.0,164.7604,164.8952,164.6341,164.8615,835505.0
2015-09-10 12:35:00,195.75,195.95,195.72,195.92,675650.0,164.8615,165.0299,164.8362,165.0047,675650.0
2015-09-10 12:40:00,195.92,195.92,195.71,195.81,621048.0,165.0047,165.0047,164.8278,164.912,621048.0
2015-09-10 12:45:00,195.79,196.15,195.72,196.12,918451.0,164.8952,165.1984,164.8362,165.1731,918451.0
2015-09-10 12:50:00,196.11,196.12,195.9,196.01,402859.0,165.1647,165.1731,164.9878,165.0805,402859.0
2015-09-10 12:55:00,196.0,196.06,195.69,195.86,870638.0,165.072,165.1226,164.811,164.9541,870638.0
2015-09-10 13:00:00,195.87,195.88,195.64,195.74,575020.0,164.9625,164.971,164.7688,164.8531,575020.0
2015-09-10 13:05:00,195.74,195.97,195.72,195.8,555909.0,164.8531,165.0468,164.8362,164.9036,555909.0
2015-09-10 13:10:00,195.81,196.02,195.74,195.75,527956.0,164.912,165.0889,164.8531,164.8615,527956.0
2015-09-10 13:15:00,195.75,195.97,195.75,195.92,402191.0,164.8615,165.0468,164.8615,165.0047,402191.0
2015-09-10 13:20:00,195.91,196.23,195.78,196.2,1532736.0,164.9962,165.2657,164.8868,165.2405,1532736.0
2015-09-10 13:25:00,196.2,196.68,196.11,196.66,2311744.0,165.2405,165.6447,165.1647,165.6279,2311744.0
2015-09-10 13:30:00,196.66,196.85,196.56,196.78,1308037.0,165.6279,165.7879,165.5437,165.729,1308037.0
2015-09-10 13:35:00,196.78,197.22,196.71,197.0,2640804.0,165.729,166.0995,165.67,165.9142,2640804.0
2015-09-10 13:40:00,197.01,197.08,196.77,196.87,1153338.0,165.9227,165.9816,165.7205,165.8048,1153338.0
2015-09-10 13:45:00,196.87,196.88,196.61,196.85,1191577.0,165.8048,165.8132,165.5858,165.7879,1191577.0
2015-09-10 13:50:00,196.84,196.98,196.61,196.63,920267.0,165.7795,165.8974,165.5858,165.6026,920267.0
2015-09-10 13:55:00,196.63,196.82,196.57,196.79,778578.0,165.6026,165.7626,165.5521,165.7374,778578.0
2015-09-10 14:00:00,196.79,196.97,196.61,196.78,844010.0,165.7374,165.889,165.5858,165.729,844010.0
2015-09-10 14:05:00,196.78,196.85,196.65,196.67,675685.0,165.729,165.7879,165.6195,165.6363,675685.0
2015-09-10 14:10:00,196.66,196.84,196.65,196.71,668489.0,165.6279,165.7795,165.6195,165.67,668489.0
2015-09-10 14:15:00,196.72,196.72,196.38,196.47,1168920.0,165.6784,165.6784,165.3921,165.4679,1168920.0
2015-09-10 14:20:00,196.47,196.6,196.32,196.52,823601.0,165.4679,165.5774,165.3415,165.51,823601.0
2015-09-10 14:25:00,196.51,196.57,196.4,196.51,403539.0,165.5016,165.5521,165.4089,165.5016,403539.0
2015-09-10 14:30:00,196.51,196.72,196.46,196.5,709246.0,165.5016,165.6784,165.4594,165.4931,709246.0
2015-09-10 14:35:00,196.48,196.58,196.42,196.51,613626.0,165.4763,165.5605,165.4258,165.5016,613626.0
2015-09-10 14:40:00,196.5,196.69,196.46,196.54,620363.0,165.4931,165.6532,165.4594,165.5268,620363.0
2015-09-10 14:45:00,196.54,196.58,196.31,196.33,918742.0,165.5268,165.5605,165.3331,165.35,918742.0
2015-09-10 14:50:00,196.34,196.48,196.23,196.32,1080202.0,165.3584,165.4763,165.2657,165.3415,1080202.0
2015-09-10 14:55:00,196.32,196.32,195.91,195.93,1436776.0,165.3415,165.3415,164.9962,165.0131,1436776.0
2015-09-10 15:00:00,195.92,195.99,195.61,195.72,2263183.0,165.0047,165.0636,164.7436,164.8362,2263183.0
2015-09-10 15:05:00,195.72,195.94,195.68,195.85,1076516.0,164.8362,165.0215,164.8025,164.9457,1076516.0
2015-09-10 15:10:00,195.84,195.96,195.73,195.93,1171569.0,164.9373,165.0383,164.8446,165.0131,1171569.0
2015-09-10 15:15:00,195.93,196.24,195.73,195.81,1868147.0,165.0131,165.2742,164.8446,164.912,1868147.0
2015-09-10 15:20:00,195.8,195.97,195.49,195.61,2647515.0,164.9036,165.0468,164.6425,164.7436,2647515.0
2015-09-10 15:25:00,195.6,195.73,195.38,195.58,1813217.0,164.7352,164.8446,164.5499,164.7183,1813217.0
2015-09-10 15:30:00,195.56,195.59,195.2,195.38,3150204.0,164.7015,164.7267,164.3983,164.5499,3150204.0
2015-09-10 15:35:00,195.38,195.58,195.19,195.42,2303840.0,164.5499,164.7183,164.3899,164.5836,2303840.0
2015-09-10 15:40:00,195.42,195.42,195.08,195.33,3055142.0,164.5836,164.5836,164.2972,164.5078,3055142.0
2015-09-10 15:45:00,195.33,195.53,195.08,195.48,3146246.0,164.5078,164.6762,164.2972,164.6341,3146246.0
2015-09-10 15:50:00,195.48,195.73,195.27,195.58,3419428.0,164.6341,164.8446,164.4572,164.7183,3419428.0
2015-09-10 15:55:00,195.57,195.92,195.57,195.88,6418959.0,164.7099,165.0047,164.7099,164.971,6418959.0
2015-09-11 09:30:00,195.38,195.4,194.9,194.95,2345198.0,164.5499,164.5667,164.1456,164.1877,2345198.0
2015-09-11 09:35:00,194.94,195.45,194.84,195.32,1856419.0,164.1793,164.6088,164.0951,164.4993,1856419.0
2015-09-11 09:40:00,195.33,195.52,195.17,195.38,1807708.0,164.5078,164.6678,164.373,164.5499,1807708.0
2015-09-11 09:45:00,195.39,195.42,195.01,195.05,1551928.0,164.5583,164.5836,164.2383,164.2719,1551928.0
2015-09-11 09:50:00,195.05,195.21,194.95,195.01,1258902.0,164.2719,164.4067,164.1877,164.2383,1258902.0
2015-09-11 09:55:00,195.01,195.14,194.65,194.72,1462112.0,164.2383,164.3477,163.9351,163.994,1462112.0
2015-09-11 10:00:00,194.7,194.88,194.53,194.69,2240280.0,163.9772,164.1288,163.834,163.9687,2240280.0
2015-09-11 10:05:00,194.7,194.92,194.54,194.86,1274926.0,163.9772,164.1625,163.8424,164.1119,1274926.0
2015-09-11 10:10:00,194.85,194.98,194.75,194.87,891905.0,164.1035,164.213,164.0193,164.1203,891905.0
2015-09-11 10:15:00,194.89,195.13,194.74,195.08,774230.0,164.1372,164.3393,164.0109,164.2972,774230.0
2015-09-11 10:20:00,195.09,195.21,195.08,195.14,955920.0,164.3056,164.4067,164.2972,164.3477,955920.0
2015-09-11 10:25:00,195.12,195.27,194.93,194.97,1137522.0,164.3309,164.4572,164.1709,164.2046,1137522.0
2015-09-11 10:30:00,194.96,195.08,194.89,195.03,916209.0,164.1961,164.2972,164.1372,164.2551,916209.0
2015-09-11 10:35:00,195.02,195.08,194.81,195.08,897570.0,164.2467,164.2972,164.0698,164.2972,897570.0
2015-09-11 10:40:00,195.08,195.21,194.96,195.17,961469.0,164.2972,164.4067,164.1961,164.373,961469.0
2015-09-11 10:45:00,195.17,195.25,195.03,195.06,775342.0,164.373,164.4404,164.2551,164.2804,775342.0
2015-09-11 10:50:00,195.07,195.07,194.77,194.81,730086.0,164.2888,164.2888,164.0361,164.0698,730086.0
2015-09-11 10:55:00,194.81,194.87,194.68,194.8,819933.0,164.0698,164.1203,163.9603,164.0614,819933.0
2015-09-11 11:00:00,194.81,194.98,194.71,194.88,886222.0,164.0698,164.213,163.9856,164.1288,886222.0
2015-09-11 11:05:00,194.89,195.11,194.88,194.96,654647.0,164.1372,164.3225,164.1288,164.1961,654647.0
2015-09-11 11:10:00,194.96,195.04,194.85,194.93,523031.0,164.1961,164.2635,164.1035,164.1709,523031.0
2015-09-11 11:15:00,194.93,195.0,194.73,195.0,864259.0,164.1709,164.2298,164.0024,164.2298,864259.0
2015-09-11 11:20:00,194.99,195.06,194.81,195.02,547754.0,164.2214,164.2804,164.0698,164.2467,547754.0
2015-09-11 11:25:00,195.02,195.25,194.93,195.22,921380.0,164.2467,164.4404,164.1709,164.4151,921380.0
2015-09-11 11:30:00,195.22,195.32,194.98,194.99,1105354.0,164.4151,164.4993,164.213,164.2214,1105354.0
2015-09-11 11:35:00,195.0,195.46,194.96,195.42,1188421.0,164.2298,164.6172,164.1961,164.5836,1188421.0
2015-09-11 11:40:00,195.42,195.51,195.3,195.36,886580.0,164.5836,164.6594,164.4825,164.533,886580.0
2015-09-11 11:45:00,195.37,195.42,195.2,195.32,897864.0,164.5414,164.5836,164.3983,164.4993,897864.0
2015-09-11 11:50:00,195.31,195.79,195.3,195.68,1754750.0,164.4909,164.8952,164.4825,164.8025,1754750.0
2015-09-11 11:55:00,195.68,195.79,195.61,195.66,957413.0,164.8025,164.8952,164.7436,164.7857,957413.0
2015-09-11 12:00:00,195.67,196.15,195.62,196.03,2004584.0,164.7941,165.1984,164.752,165.0973,2004584.0
2015-09-11 12:05:00,196.03,196.13,195.92,195.93,1010745.0,165.0973,165.1815,165.0047,165.0131,1010745.0
2015-09-11 12:10:00,195.93,196.21,195.93,196.17,905449.0,165.0131,165.2489,165.0131,165.2152,905449.0
2015-09-11 12:15:00,196.17,196.25,195.97,196.03,804211.0,165.2152,165.2826,165.0468,165.0973,804211.0
2015-09-11 12:20:00,196.03,196.04,195.86,195.97,576838.0,165.0973,165.1057,164.9541,165.0468,576838.0
2015-09-11 12:25:00,195.98,196.08,195.89,196.04,411488.0,165.0552,165.1394,164.9794,165.1057,411488.0
2015-09-11 12:30:00,196.03,196.14,195.99,196.05,423228.0,165.0973,165.1899,165.0636,165.1141,423228.0
2015-09-11 12:35:00,196.05,196.08,195.8,195.83,671834.0,165.1141,165.1394,164.9036,164.9289,671834.0
2015-09-11 12:40:00,195.84,196.0,195.8,195.99,461227.0,164.9373,165.072,164.9036,165.0636,461227.0
2015-09-11 12:45:00,196.0,196.22,195.94,196.2,609846.0,165.072,165.2573,165.0215,165.2405,609846.0
2015-09-11 12:50:00,196.2,196.33,196.14,196.14,847524.0,165.2405,165.35,165.1899,165.1899,847524.0
2015-09-11 12:55:00,196.13,196.21,196.07,196.14,392245.0,165.1815,165.2489,165.131,165.1899,392245.0
2015-09-11 13:00:00,196.15,196.2,196.06,196.08,489361.0,165.1984,165.2405,165.1226,165.1394,489361.0
2015-09-11 13:05:00,196.08,196.14,195.91,195.97,802208.0,165.1394,165.1899,164.9962,165.0468,802208.0
2015-09-11 13:10:00,195.97,196.02,195.84,195.88,488528.0,165.0468,165.0889,164.9373,164.971,488528.0
2015-09-11 13:15:00,195.89,195.9,195.77,195.79,483935.0,164.9794,164.9878,164.8783,164.8952,483935.0
2015-09-11 13:20:00,195.78,195.8,195.55,195.56,1065564.0,164.8868,164.9036,164.693,164.7015,1065564.0
2015-09-11 13:25:00,195.55,195.66,195.52,195.54,820509.0,164.693,164.7857,164.6678,164.6846,820509.0
2015-09-11 13:30:00,195.54,195.62,195.38,195.41,856381.0,164.6846,164.752,164.5499,164.5751,856381.0
2015-09-11 13:35:00,195.41,195.51,195.3,195.51,838365.0,164.5751,164.6594,164.4825,164.6594,838365.0
2015-09-11 13:40:00,195.5,195.67,195.43,195.65,734173.0,164.6509,164.7941,164.592,164.7773,734173.0
2015-09-11 13:45:00,195.64,195.67,195.5,195.55,456318.0,164.7688,164.7941,164.6509,164.693,456318.0
2015-09-11 13:50:00,195.54,195.69,195.5,195.68,673914.0,164.6846,164.811,164.6509,164.8025,673914.0
2015-09-11 13:55:00,195.68,195.74,195.6,195.63,587072.0,164.8025,164.8531,164.7352,164.7604,587072.0
2015-09-11 14:00:00,195.62,195.65,195.42,195.5,422034.0,164.752,164.7773,164.5836,164.6509,422034.0
2015-09-11 14:05:00,195.49,195.57,195.35,195.51,557279.0,164.6425,164.7099,164.5246,164.6594,557279.0
2015-09-11 14:10:00,195.5,195.66,195.5,195.54,505691.0,164.6509,164.7857,164.6509,164.6846,505691.0
2015-09-11 14:15:00,195.53,195.71,195.49,195.69,554665.0,164.6762,164.8278,164.6425,164.811,554665.0
2015-09-11 14:20:00,195.7,195.94,195.68,195.92,1112275.0,164.8194,165.0215,164.8025,165.0047,1112275.0
2015-09-11 14:25:00,195.93,195.94,195.78,195.82,535304.0,165.0131,165.0215,164.8868,164.9204,535304.0
2015-09-11 14:30:00,195.83,196.12,195.82,196.04,1053799.0,164.9289,165.1731,164.9204,165.1057,1053799.0
2015-09-11 14:35:00,196.05,196.26,196.03,196.16,997443.0,165.1141,165.291,165.0973,165.2068,997443.0
2015-09-11 14:40:00,196.15,196.16,196.0,196.04,612727.0,165.1984,165.2068,165.072,165.1057,612727.0
2015-09-11 14:45:00,196.05,196.19,196.02,196.07,688207.0,165.1141,165.2321,165.0889,165.131,688207.0
2015-09-11 14:50:00,196.08,196.14,195.88,196.0,733051.0,165.1394,165.1899,164.971,165.072,733051.0
2015-09-11 14:55:00,196.01,196.09,195.94,196.04,474763.0,165.0805,165.1478,165.0215,165.1057,474763.0
2015-09-11 15:00:00,196.04,196.25,196.03,196.17,1114672.0,165.1057,165.2826,165.0973,165.2152,1114672.0
2015-09-11 15:05:00,196.16,196.42,196.09,196.24,1557693.0,165.2068,165.4258,165.1478,165.2742,1557693.0
2015-09-11 15:10:00,196.24,196.37,196.2,196.33,1092770.0,165.2742,165.3837,165.2405,165.35,1092770.0
2015-09-11 15:15:00,196.33,196.5,196.3,196.3,1600636.0,165.35,165.4931,165.3247,165.3247,1600636.0
2015-09-11 15:20:00,196.3,196.35,196.09,196.14,1523399.0,165.3247,165.3668,165.1478,165.1899,1523399.0
2015-09-11 15:25:00,196.15,196.32,196.13,196.24,1133739.0,165.1984,165.3415,165.1815,165.2742,1133739.0
2015-09-11 15:30:00,196.23,196.24,196.03,196.09,1343113.0,165.2657,165.2742,165.0973,165.1478,1343113.0
2015-09-11 15:35:00,196.1,196.35,196.09,196.34,1707091.0,165.1563,165.3668,165.1478,165.3584,1707091.0
2015-09-11 15:40:00,196.34,196.35,196.11,196.21,1561568.0,165.3584,165.3668,165.1647,165.2489,1561568.0
2015-09-11 15:45:00,196.22,196.3,196.11,196.12,1894739.0,165.2573,165.3247,165.1647,165.1731,1894739.0
2015-09-11 15:50:00,196.12,196.41,196.11,196.3,2248190.0,165.1731,165.4173,165.1647,165.3247,2248190.0
2015-09-11 15:55:00,196.3,196.77,196.3,196.77,5734405.0,165.3247,165.7205,165.3247,165.7205,5734405.0
2015-09-14 09:30:00,196.97,197.01,196.54,196.62,2178710.0,165.889,165.9227,165.5268,165.5942,2178710.0
2015-09-14 09:35:00,196.61,196.61,196.01,196.17,2544197.0,165.5858,165.5858,165.0805,165.2152,2544197.0
2015-09-14 09:40:00,196.16,196.33,196.02,196.06,1504011.0,165.2068,165.35,165.0889,165.1226,1504011.0
2015-09-14 09:45:00,196.06,196.07,195.68,195.72,2018145.0,165.1226,165.131,164.8025,164.8362,2018145.0
2015-09-14 09:50:00,195.72,195.91,195.56,195.91,1509758.0,164.8362,164.9962,164.7015,164.9962,1509758.0
2015-09-14 09:55:00,195.91,195.92,195.74,195.85,905041.0,164.9962,165.0047,164.8531,164.9457,905041.0
2015-09-14 10:00:00,195.86,196.08,195.77,196.01,1261110.0,164.9541,165.1394,164.8783,165.0805,1261110.0
2015-09-14 10:05:00,196.01,196.19,195.94,196.15,773911.0,165.0805,165.2321,165.0215,165.1984,773911.0
2015-09-14 10:10:00,196.15,196.28,196.04,196.2,836895.0,165.1984,165.3079,165.1057,165.2405,836895.0
2015-09-14 10:15:00,196.22,196.4,196.22,196.24,903324.0,165.2573,165.4089,165.2573,165.2742,903324.0
2015-09-14 10:20:00,196.25,196.32,196.1,196.28,556823.0,165.2826,165.3415,165.1563,165.3079,556823.0
2015-09-14 10:25:00,196.28,196.31,195.99,196.03,1047299.0,165.3079,165.3331,165.0636,165.0973,1047299.0
2015-09-14 10:30:00,196.02,196.21,195.98,196.21,884651.0,165.0889,165.2489,165.0552,165.2489,884651.0
2015-09-14 10:35:00,196.21,196.48,196.03,196.38,886709.0,165.2489,165.4763,165.0973,165.3921,886709.0
2015-09-14 10:40:00,196.38,196.45,196.28,196.41,665016.0,165.3921,165.451,165.3079,165.4173,665016.0
2015-09-14 10:45:00,196.43,196.54,196.25,196.44,624588.0,165.4342,165.5268,165.2826,165.4426,624588.0
2015-09-14 10:50:00,196.44,196.47,196.12,196.21,784074.0,165.4426,165.4679,165.1731,165.2489,784074.0
2015-09-14 10:55:00,196.21,196.24,196.0,196.23,1060132.0,165.2489,165.2742,165.072,165.2657,1060132.0
2015-09-14 11:00:00,196.22,196.39,196.2,196.34,635873.0,165.2573,165.4005,165.2405,165.3584,635873.0
2015-09-14 11:05:00,196.33,196.43,196.2,196.22,558036.0,165.35,165.4342,165.2405,165.2573,558036.0
2015-09-14 11:10:00,196.22,196.25,196.09,196.16,374090.0,165.2573,165.2826,165.1478,165.2068,374090.0
2015-09-14 11:15:00,196.15,196.19,195.97,196.08,541033.0,165.1984,165.2321,165.0468,165.1394,541033.0
2015-09-14 11:20:00,196.09,196.16,195.88,195.96,574697.0,165.1478,165.2068,164.971,165.0383,574697.0
2015-09-14 11:25:00,195.95,196.04,195.82,195.87,587947.0,165.0299,165.1057,164.9204,164.9625,587947.0
2015-09-14 11:30:00,195.86,195.89,195.7,195.71,607091.0,164.9541,164.9794,164.8194,164.8278,607091.0
2015-09-14 11:35:00,195.71,195.85,195.66,195.76,431496.0,164.8278,164.9457,164.7857,164.8699,431496.0
2015-09-14 11:40:00,195.75,195.89,195.7,195.71,440550.0,164.8615,164.9794,164.8194,164.8278,440550.0
2015-09-14 11:45:00,195.71,195.74,195.52,195.72,752047.0,164.8278,164.8531,164.6678,164.8362,752047.0
2015-09-14 11:50:00,195.72,195.97,195.64,195.93,477795.0,164.8362,165.0468,164.7688,165.0131,477795.0
2015-09-14 11:55:00,195.93,195.95,195.84,195.86,230250.0,165.0131,165.0299,164.9373,164.9541,230250.0
2015-09-14 12:00:00,195.85,195.92,195.72,195.78,569467.0,164.9457,165.0047,164.8362,164.8868,569467.0
2015-09-14 12:05:00,195.77,195.83,195.66,195.7,396938.0,164.8783,164.9289,164.7857,164.8194,396938.0
2015-09-14 12:10:00,195.7,195.73,195.43,195.59,844747.0,164.8194,164.8446,164.592,164.7267,844747.0
2015-09-14 12:15:00,195.58,195.72,195.57,195.66,243667.0,164.7183,164.8362,164.7099,164.7857,243667.0
2015-09-14 12:20:00,195.65,195.8,195.57,195.8,326253.0,164.7773,164.9036,164.7099,164.9036,326253.0
2015-09-14 12:25:00,195.8,195.84,195.67,195.74,398269.0,164.9036,164.9373,164.7941,164.8531,398269.0
2015-09-14 12:30:00,195.74,195.94,195.62,195.85,563173.0,164.8531,165.0215,164.752,164.9457,563173.0
2015-09-14 12:35:00,195.86,195.94,195.77,195.77,419045.0,164.9541,165.0215,164.8783,164.8783,419045.0
2015-09-14 12:40:00,195.78,195.85,195.62,195.64,414933.0,164.8868,164.9457,164.752,164.7688,414933.0
2015-09-14 12:45:00,195.64,195.72,195.6,195.66,224866.0,164.7688,164.8362,164.7352,164.7857,224866.0
2015-09-14 12:50:00,195.66,195.74,195.56,195.66,303474.0,164.7857,164.8531,164.7015,164.7857,303474.0
2015-09-14 12:55:00,195.67,195.81,195.6,195.66,346360.0,164.7941,164.912,164.7352,164.7857,346360.0
2015-09-14 13:00:00,195.65,195.71,195.48,195.5,326054.0,164.7773,164.8278,164.6341,164.6509,326054.0
2015-09-14 13:05:00,195.49,195.6,195.49,195.58,383673.0,164.6425,164.7352,164.6425,164.7183,383673.0
2015-09-14 13:10:00,195.58,195.7,195.56,195.56,379925.0,164.7183,164.8194,164.7015,164.7015,379925.0
2015-09-14 13:15:00,195.57,195.75,195.57,195.72,193266.0,164.7099,164.8615,164.7099,164.8362,193266.0
2015-09-14 13:20:00,195.71,195.73,195.64,195.65,203934.0,164.8278,164.8446,164.7688,164.7773,203934.0
2015-09-14 13:25:00,195.63,195.65,195.59,195.61,270551.0,164.7604,164.7773,164.7267,164.7436,270551.0
2015-09-14 13:30:00,195.61,195.73,195.61,195.68,461070.0,164.7436,164.8446,164.7436,164.8025,461070.0
2015-09-14 13:35:00,195.68,195.87,195.66,195.86,494477.0,164.8025,164.9625,164.7857,164.9541,494477.0
2015-09-14 13:40:00,195.86,196.12,195.85,196.07,904851.0,164.9541,165.1731,164.9457,165.131,904851.0
2015-09-14 13:45:00,196.08,196.18,196.06,196.15,860108.0,165.1394,165.2236,165.1226,165.1984,860108.0
2015-09-14 13:50:00,196.15,196.17,195.94,195.96,651250.0,165.1984,165.2152,165.0215,165.0383,651250.0
2015-09-14 13:55:00,195.96,196.22,195.92,196.21,680260.0,165.0383,165.2573,165.0047,165.2489,680260.0
2015-09-14 14:00:00,196.21,196.21,195.95,195.96,330577.0,165.2489,165.2489,165.0299,165.0383,330577.0
2015-09-14 14:05:00,195.96,196.03,195.81,195.86,473927.0,165.0383,165.0973,164.912,164.9541,473927.0
2015-09-14 14:10:00,195.87,195.93,195.79,195.87,547389.0,164.9625,165.0131,164.8952,164.9625,547389.0
2015-09-14 14:15:00,195.86,195.94,195.83,195.88,429637.0,164.9541,165.0215,164.9289,164.971,429637.0
2015-09-14 14:20:00,195.88,196.03,195.8,195.84,650444.0,164.971,165.0973,164.9036,164.9373,650444.0
2015-09-14 14:25:00,195.85,195.92,195.69,195.73,759808.0,164.9457,165.0047,164.811,164.8446,759808.0
2015-09-14 14:30:00,195.73,195.78,195.65,195.67,670342.0,164.8446,164.8868,164.7773,164.7941,670342.0
2015-09-14 14:35:00,195.67,195.82,195.66,195.81,379996.0,164.7941,164.9204,164.7857,164.912,379996.0
2015-09-14 14:40:00,195.79,195.86,195.76,195.78,341241.0,164.8952,164.9541,164.8699,164.8868,341241.0
2015-09-14 14:45:00,195.78,195.94,195.72,195.73,575933.0,164.8868,165.0215,164.8362,164.8446,575933.0
2015-09-14 14:50:00,195.73,195.89,195.67,195.88,643521.0,164.8446,164.9794,164.7941,164.971,643521.0
2015-09-14 14:55:00,195.88,196.09,195.85,195.85,656317.0,164.971,165.1478,164.9457,164.9457,656317.0
2015-09-14 15:00:00,195.86,195.89,195.7,195.72,434345.0,164.9541,164.9794,164.8194,164.8362,434345.0
2015-09-14 15:05:00,195.71,195.73,195.6,195.7,521033.0,164.8278,164.8446,164.7352,164.8194,521033.0
2015-09-14 15:10:00,195.7,195.94,195.68,195.93,625983.0,164.8194,165.0215,164.8025,165.0131,625983.0
2015-09-14 15:15:00,195.93,196.06,195.86,195.88,674425.0,165.0131,165.1226,164.9541,164.971,674425.0
2015-09-14 15:20:00,195.89,196.03,195.79,195.86,649065.0,164.9794,165.0973,164.8952,164.9541,649065.0
2015-09-14 15:25:00,195.86,195.88,195.73,195.82,575434.0,164.9541,164.971,164.8446,164.9204,575434.0
2015-09-14 15:30:00,195.83,195.9,195.71,195.78,588672.0,164.9289,164.9878,164.8278,164.8868,588672.0
2015-09-14 15:35:00,195.78,195.78,195.58,195.63,1243418.0,164.8868,164.8868,164.7183,164.7604,1243418.0
2015-09-14 15:40:00,195.62,195.73,195.56,195.72,742962.0,164.752,164.8446,164.7015,164.8362,742962.0
2015-09-14 15:45:00,195.71,195.83,195.65,195.7,1257979.0,164.8278,164.9289,164.7773,164.8194,1257979.0
2015-09-14 15:50:00,195.7,195.9,195.7,195.72,1872006.0,164.8194,164.9878,164.8194,164.8362,1872006.0
2015-09-14 15:55:00,195.71,196.07,195.69,196.0,3195803.0,164.8278,165.131,164.811,165.072,3195803.0
2015-09-15 09:30:00,196.6,196.79,196.27,196.43,2540493.0,165.5774,165.7374,165.2994,165.4342,2540493.0
2015-09-15 09:35:00,196.43,196.5,196.26,196.35,1509519.0,165.4342,165.4931,165.291,165.3668,1509519.0
2015-09-15 09:40:00,196.35,196.36,196.17,196.28,967075.0,165.3668,165.3752,165.2152,165.3079,967075.0
2015-09-15 09:45:00,196.29,196.31,196.09,196.22,1029956.0,165.3163,165.3331,165.1478,165.2573,1029956.0
2015-09-15 09:50:00,196.23,196.56,196.23,196.52,892437.0,165.2657,165.5437,165.2657,165.51,892437.0
2015-09-15 09:55:00,196.53,196.62,196.45,196.48,1465506.0,165.5184,165.5942,165.451,165.4763,1465506.0
2015-09-15 10:00:00,196.48,196.62,196.41,196.43,728271.0,165.4763,165.5942,165.4173,165.4342,728271.0
2015-09-15 10:05:00,196.42,196.52,196.34,196.35,622789.0,165.4258,165.51,165.3584,165.3668,622789.0
2015-09-15 10:10:00,196.35,196.52,196.35,196.45,621288.0,165.3668,165.51,165.3668,165.451,621288.0
2015-09-15 10:15:00,196.46,196.68,196.43,196.65,682282.0,165.4594,165.6447,165.4342,165.6195,682282.0
2015-09-15 10:20:00,196.65,197.11,196.6,196.93,2023595.0,165.6195,166.0069,165.5774,165.8553,2023595.0
2015-09-15 10:25:00,196.92,196.96,196.8,196.82,760756.0,165.8469,165.8806,165.7458,165.7626,760756.0
2015-09-15 10:30:00,196.81,197.33,196.81,197.19,1759596.0,165.7542,166.1922,165.7542,166.0743,1759596.0
2015-09-15 10:35:00,197.21,197.36,197.12,197.16,1509676.0,166.0911,166.2174,166.0153,166.049,1509676.0
2015-09-15 10:40:00,197.17,197.52,197.17,197.52,2073358.0,166.0574,166.3522,166.0574,166.3522,2073358.0
2015-09-15 10:45:00,197.52,197.82,197.52,197.55,2004880.0,166.3522,166.6048,166.3522,166.3775,2004880.0
2015-09-15 10:50:00,197.55,197.63,197.45,197.53,1159736.0,166.3775,166.4448,166.2932,166.3606,1159736.0
2015-09-15 10:55:00,197.53,197.68,197.5,197.64,1283069.0,166.3606,166.4869,166.3353,166.4533,1283069.0
2015-09-15 11:00:00,197.64,197.73,197.5,197.67,1150080.0,166.4533,166.529,166.3353,166.4785,1150080.0
2015-09-15 11:05:00,197.68,197.72,197.49,197.58,560015.0,166.4869,166.5206,166.3269,166.4027,560015.0
2015-09-15 11:10:00,197.57,197.68,197.51,197.63,492640.0,166.3943,166.4869,166.3438,166.4448,492640.0
2015-09-15 11:15:00,197.62,197.7,197.45,197.46,891102.0,166.4364,166.5038,166.2932,166.3017,891102.0
2015-09-15 11:20:00,197.46,197.56,197.4,197.47,565332.0,166.3017,166.3859,166.2511,166.3101,565332.0
2015-09-15 11:25:00,197.48,197.61,197.46,197.55,414489.0,166.3185,166.428,166.3017,166.3775,414489.0
2015-09-15 11:30:00,197.54,197.65,197.32,197.35,626340.0,166.369,166.4617,166.1837,166.209,626340.0
2015-09-15 11:35:00,197.35,197.52,197.34,197.39,387619.0,166.209,166.3522,166.2006,166.2427,387619.0
2015-09-15 11:40:00,197.39,197.55,197.36,197.53,554108.0,166.2427,166.3775,166.2174,166.3606,554108.0
2015-09-15 11:45:00,197.53,197.63,197.5,197.59,312723.0,166.3606,166.4448,166.3353,166.4111,312723.0
2015-09-15 11:50:00,197.59,197.69,197.48,197.49,542680.0,166.4111,166.4954,166.3185,166.3269,542680.0
2015-09-15 11:55:00,197.49,197.59,197.48,197.57,513370.0,166.3269,166.4111,166.3185,166.3943,513370.0
2015-09-15 12:00:00,197.57,197.71,197.53,197.55,644303.0,166.3943,166.5122,166.3606,166.3775,644303.0
2015-09-15 12:05:00,197.55,197.7,197.47,197.69,455488.0,166.3775,166.5038,166.3101,166.4954,455488.0
2015-09-15 12:10:00,197.68,197.82,197.62,197.79,792770.0,166.4869,166.6048,166.4364,166.5796,792770.0
2015-09-15 12:15:00,197.78,197.91,197.76,197.79,706102.0,166.5712,166.6806,166.5543,166.5796,706102.0
2015-09-15 12:20:00,197.78,197.89,197.69,197.76,611440.0,166.5712,166.6638,166.4954,166.5543,611440.0
2015-09-15 12:25:00,197.76,197.8,197.68,197.8,396661.0,166.5543,166.588,166.4869,166.588,396661.0
2015-09-15 12:30:00,197.8,197.86,197.74,197.84,461044.0,166.588,166.6385,166.5375,166.6217,461044.0
2015-09-15 12:35:00,197.84,197.88,197.78,197.88,538200.0,166.6217,166.6554,166.5712,166.6554,538200.0
2015-09-15 12:40:00,197.88,197.93,197.74,197.76,723870.0,166.6554,166.6975,166.5375,166.5543,723870.0
2015-09-15 12:45:00,197.77,197.82,197.71,197.79,558297.0,166.5627,166.6048,166.5122,166.5796,558297.0
2015-09-15 12:50:00,197.78,197.83,197.71,197.74,464216.0,166.5712,166.6133,166.5122,166.5375,464216.0
2015-09-15 12:55:00,197.75,197.79,197.65,197.7,512347.0,166.5459,166.5796,166.4617,166.5038,512347.0
2015-09-15 13:00:00,197.7,197.74,197.63,197.71,637614.0,166.5038,166.5375,166.4448,166.5122,637614.0
2015-09-15 13:05:00,197.71,197.78,197.71,197.71,330017.0,166.5122,166.5712,166.5122,166.5122,330017.0
2015-09-15 13:10:00,197.72,197.87,197.62,197.86,532027.0,166.5206,166.647,166.4364,166.6385,532027.0
2015-09-15 13:15:00,197.85,198.08,197.84,198.0,965103.0,166.6301,166.8238,166.6217,166.7564,965103.0
2015-09-15 13:20:00,198.0,198.08,197.98,198.02,384846.0,166.7564,166.8238,166.7396,166.7733,384846.0
2015-09-15 13:25:00,198.02,198.31,197.99,198.23,1167834.0,166.7733,167.0175,166.748,166.9502,1167834.0
2015-09-15 13:30:00,198.22,198.56,198.22,198.34,1988593.0,166.9417,167.2281,166.9417,167.0428,1988593.0
2015-09-15 13:35:00,198.35,198.39,198.28,198.38,612343.0,167.0512,167.0849,166.9923,167.0765,612343.0
2015-09-15 13:40:00,198.38,198.56,198.37,198.49,1229644.0,167.0765,167.2281,167.0681,167.1691,1229644.0
2015-09-15 13:45:00,198.49,198.53,198.4,198.41,1026326.0,167.1691,167.2028,167.0933,167.1017,1026326.0
2015-09-15 13:50:00,198.41,198.41,198.27,198.28,469308.0,167.1017,167.1017,166.9838,166.9923,469308.0
2015-09-15 13:55:00,198.28,198.29,198.17,198.26,767196.0,166.9923,167.0007,166.8996,166.9754,767196.0
2015-09-15 14:00:00,198.27,198.3,198.2,198.29,511580.0,166.9838,167.0091,166.9249,167.0007,511580.0
2015-09-15 14:05:00,198.29,198.45,198.26,198.45,498727.0,167.0007,167.1354,166.9754,167.1354,498727.0
2015-09-15 14:10:00,198.45,198.67,198.41,198.47,1495131.0,167.1354,167.3207,167.1017,167.1523,1495131.0
2015-09-15 14:15:00,198.47,198.52,198.38,198.46,621509.0,167.1523,167.1944,167.0765,167.1439,621509.0
2015-09-15 14:20:00,198.46,198.47,198.26,198.35,863429.0,167.1439,167.1523,166.9754,167.0512,863429.0
2015-09-15 14:25:00,198.36,198.47,198.28,198.46,556890.0,167.0596,167.1523,166.9923,167.1439,556890.0
2015-09-15 14:30:00,198.46,198.52,198.38,198.48,729342.0,167.1439,167.1944,167.0765,167.1607,729342.0
2015-09-15 14:35:00,198.48,198.61,198.47,198.53,777407.0,167.1607,167.2702,167.1523,167.2028,777407.0
2015-09-15 14:40:00,198.53,198.67,198.5,198.5,752641.0,167.2028,167.3207,167.1775,167.1775,752641.0
2015-09-15 14:45:00,198.51,198.83,198.5,198.74,1648988.0,167.186,167.4555,167.1775,167.3797,1648988.0
2015-09-15 14:50:00,198.73,198.83,198.54,198.66,1363968.0,167.3713,167.4555,167.2112,167.3123,1363968.0
2015-09-15 14:55:00,198.65,198.81,198.65,198.79,958735.0,167.3039,167.4386,167.3039,167.4218,958735.0
2015-09-15 15:00:00,198.79,198.95,198.74,198.81,1351057.0,167.4218,167.5565,167.3797,167.4386,1351057.0
2015-09-15 15:05:00,198.81,198.91,198.79,198.89,1161162.0,167.4386,167.5229,167.4218,167.506,1161162.0
2015-09-15 15:10:00,198.89,198.98,198.89,198.95,1313192.0,167.506,167.5818,167.506,167.5565,1313192.0
2015-09-15 15:15:00,198.96,198.99,198.83,198.86,770842.0,167.565,167.5902,167.4555,167.4807,770842.0
2015-09-15 15:20:00,198.87,198.87,198.73,198.77,706522.0,167.4892,167.4892,167.3713,167.4049,706522.0
2015-09-15 15:25:00,198.78,198.92,198.75,198.86,1017472.0,167.4134,167.5313,167.3881,167.4807,1017472.0
2015-09-15 15:30:00,198.85,198.95,198.79,198.87,1237721.0,167.4723,167.5565,167.4218,167.4892,1237721.0
2015-09-15 15:35:00,198.87,198.88,198.57,198.59,2130771.0,167.4892,167.4976,167.2365,167.2533,2130771.0
2015-09-15 15:40:00,198.59,198.84,198.54,198.8,3010412.0,167.2533,167.4639,167.2112,167.4302,3010412.0
2015-09-15 15:45:00,198.8,198.81,198.45,198.57,2716809.0,167.4302,167.4386,167.1354,167.2365,2716809.0
2015-09-15 15:50:00,198.58,198.68,198.49,198.5,1976048.0,167.2449,167.3291,167.1691,167.1775,1976048.0
2015-09-15 15:55:00,198.51,198.68,198.44,198.49,4921421.0,167.186,167.3291,167.127,167.1691,4921421.0
2015-09-16 09:30:00,198.82,199.12,198.57,199.0,2888047.0,167.4471,167.6997,167.2365,167.5986,2888047.0
2015-09-16 09:35:00,199.0,199.04,198.7,198.97,1717812.0,167.5986,167.6323,167.346,167.5734,1717812.0
2015-09-16 09:40:00,198.98,199.06,198.65,198.69,1930017.0,167.5818,167.6492,167.3039,167.3376,1930017.0
2015-09-16 09:45:00,198.69,198.84,198.48,198.53,1319039.0,167.3376,167.4639,167.1607,167.2028,1319039.0
2015-09-16 09:50:00,198.54,198.74,198.49,198.72,1128950.0,167.2112,167.3797,167.1691,167.3628,1128950.0
2015-09-16 09:55:00,198.71,198.73,198.61,198.68,440486.0,167.3544,167.3713,167.2702,167.3291,440486.0
2015-09-16 10:00:00,198.69,198.71,198.41,198.46,1105310.0,167.3376,167.3544,167.1017,167.1439,1105310.0
2015-09-16 10:05:00,198.45,198.86,198.45,198.81,899792.0,167.1354,167.4807,167.1354,167.4386,899792.0
2015-09-16 10:10:00,198.82,199.01,198.79,198.95,824619.0,167.4471,167.6071,167.4218,167.5565,824619.0
2015-09-16 10:15:00,198.95,199.04,198.91,198.94,910119.0,167.5565,167.6323,167.5229,167.5481,910119.0
2015-09-16 10:20:00,198.94,199.06,198.84,198.88,824359.0,167.5481,167.6492,167.4639,167.4976,824359.0
2015-09-16 10:25:00,198.88,198.96,198.81,198.89,572702.0,167.4976,167.565,167.4386,167.506,572702.0
2015-09-16 10:30:00,198.89,199.02,198.82,198.91,684190.0,167.506,167.6155,167.4471,167.5229,684190.0
2015-09-16 10:35:00,198.9,198.93,198.67,198.83,766552.0,167.5144,167.5397,167.3207,167.4555,766552.0
2015-09-16 10:40:00,198.82,198.83,198.62,198.65,815633.0,167.4471,167.4555,167.2786,167.3039,815633.0
2015-09-16 10:45:00,198.65,198.79,198.58,198.67,319177.0,167.3039,167.4218,167.2449,167.3207,319177.0
2015-09-16 10:50:00,198.67,198.72,198.58,198.67,467124.0,167.3207,167.3628,167.2449,167.3207,467124.0
2015-09-16 10:55:00,198.67,198.9,198.67,198.81,655269.0,167.3207,167.5144,167.3207,167.4386,655269.0
2015-09-16 11:00:00,198.81,198.98,198.72,198.93,742587.0,167.4386,167.5818,167.3628,167.5397,742587.0
2015-09-16 11:05:00,198.92,199.27,198.92,199.27,1474544.0,167.5313,167.826,167.5313,167.826,1474544.0
2015-09-16 11:10:00,199.27,199.52,199.27,199.52,1792026.0,167.826,168.0366,167.826,168.0366,1792026.0
2015-09-16 11:15:00,199.52,199.53,199.39,199.4,844272.0,168.0366,168.045,167.9271,167.9355,844272.0
2015-09-16 11:20:00,199.4,199.69,199.38,199.59,1668218.0,167.9355,168.1798,167.9187,168.0955,1668218.0
2015-09-16 11:25:00,199.59,199.75,199.58,199.69,1370666.0,168.0955,168.2303,168.0871,168.1798,1370666.0
2015-09-16 11:30:00,199.69,199.74,199.49,199.55,833037.0,168.1798,168.2219,168.0113,168.0619,833037.0
2015-09-16 11:35:00,199.55,199.64,199.49,199.53,505510.0,168.0619,168.1377,168.0113,168.045,505510.0
2015-09-16 11:40:00,199.52,199.54,199.45,199.46,478331.0,168.0366,168.0534,167.9776,167.9861,478331.0
2015-09-16 11:45:00,199.46,199.53,199.46,199.48,491652.0,167.9861,168.045,167.9861,168.0029,491652.0
2015-09-16 11:50:00,199.47,199.57,199.41,199.57,558082.0,167.9945,168.0787,167.944,168.0787,558082.0
2015-09-16 11:55:00,199.56,199.68,199.56,199.66,782911.0,168.0703,168.1713,168.0703,168.1545,782911.0
2015-09-16 12:00:00,199.67,199.81,199.64,199.65,939673.0,168.1629,168.2808,168.1377,168.1461,939673.0
2015-09-16 12:05:00,199.66,199.68,199.51,199.56,468476.0,168.1545,168.1713,168.0282,168.0703,468476.0
2015-09-16 12:10:00,199.57,199.64,199.55,199.6,403354.0,168.0787,168.1377,168.0619,168.104,403354.0
2015-09-16 12:15:00,199.59,199.8,199.59,199.77,473592.0,168.0955,168.2724,168.0955,168.2471,473592.0
2015-09-16 12:20:00,199.77,199.9,199.71,199.81,735604.0,168.2471,168.3566,168.1966,168.2808,735604.0
2015-09-16 12:25:00,199.8,199.88,199.78,199.88,337799.0,168.2724,168.3398,168.2556,168.3398,337799.0
2015-09-16 12:30:00,199.87,199.98,199.75,199.96,831583.0,168.3314,168.424,168.2303,168.4072,831583.0
2015-09-16 12:35:00,199.96,200.06,199.88,200.04,1013800.0,168.4072,168.4914,168.3398,168.4745,1013800.0
2015-09-16 12:40:00,200.05,200.06,199.92,199.95,586859.0,168.483,168.4914,168.3735,168.3987,586859.0
2015-09-16 12:45:00,199.96,200.01,199.84,199.91,543266.0,168.4072,168.4493,168.3061,168.3651,543266.0
2015-09-16 12:50:00,199.91,199.97,199.86,199.94,350904.0,168.3651,168.4156,168.3229,168.3903,350904.0
2015-09-16 12:55:00,199.93,200.09,199.93,200.04,597747.0,168.3819,168.5167,168.3819,168.4745,597747.0
2015-09-16 13:00:00,200.03,200.04,199.77,199.86,780327.0,168.4661,168.4745,168.2471,168.3229,780327.0
2015-09-16 13:05:00,199.86,199.91,199.79,199.88,242483.0,168.3229,168.3651,168.264,168.3398,242483.0
2015-09-16 13:10:00,199.89,199.9,199.84,199.87,360411.0,168.3482,168.3566,168.3061,168.3314,360411.0
2015-09-16 13:15:00,199.87,199.88,199.77,199.77,241815.0,168.3314,168.3398,168.2471,168.2471,241815.0
2015-09-16 13:20:00,199.78,199.8,199.59,199.71,627995.0,168.2556,168.2724,168.0955,168.1966,627995.0
2015-09-16 13:25:00,199.71,199.73,199.56,199.61,584923.0,168.1966,168.2135,168.0703,168.1124,584923.0
2015-09-16 13:30:00,199.61,199.71,199.55,199.63,504601.0,168.1124,168.1966,168.0619,168.1292,504601.0
2015-09-16 13:35:00,199.64,199.72,199.57,199.59,284853.0,168.1377,168.205,168.0787,168.0955,284853.0
2015-09-16 13:40:00,199.6,199.67,199.56,199.63,320209.0,168.104,168.1629,168.0703,168.1292,320209.0
2015-09-16 13:45:00,199.63,199.73,199.59,199.68,338213.0,168.1292,168.2135,168.0955,168.1713,338213.0
2015-09-16 13:50:00,199.68,199.86,199.68,199.79,615640.0,168.1713,168.3229,168.1713,168.264,615640.0
2015-09-16 13:55:00,199.78,199.86,199.78,199.84,351235.0,168.2556,168.3229,168.2556,168.3061,351235.0
2015-09-16 14:00:00,199.85,199.86,199.67,199.81,342930.0,168.3145,168.3229,168.1629,168.2808,342930.0
2015-09-16 14:05:00,199.81,199.81,199.65,199.76,329667.0,168.2808,168.2808,168.1461,168.2387,329667.0
2015-09-16 14:10:00,199.76,199.8,199.49,199.53,1092262.0,168.2387,168.2724,168.0113,168.045,1092262.0
2015-09-16 14:15:00,199.53,199.53,199.39,199.48,1000424.0,168.045,168.045,167.9271,168.0029,1000424.0
2015-09-16 14:20:00,199.48,199.5,199.22,199.32,1263541.0,168.0029,168.0198,167.7839,167.8682,1263541.0
2015-09-16 14:25:00,199.32,199.4,199.23,199.37,974078.0,167.8682,167.9355,167.7924,167.9103,974078.0
2015-09-16 14:30:00,199.38,199.44,199.28,199.43,613251.0,167.9187,167.9692,167.8345,167.9608,613251.0
2015-09-16 14:35:00,199.43,199.45,199.27,199.3,739157.0,167.9608,167.9776,167.826,167.8513,739157.0
2015-09-16 14:40:00,199.31,199.54,199.26,199.53,682314.0,167.8597,168.0534,167.8176,168.045,682314.0
2015-09-16 14:45:00,199.53,199.73,199.52,199.71,800587.0,168.045,168.2135,168.0366,168.1966,800587.0
2015-09-16 14:50:00,199.73,199.74,199.65,199.68,358358.0,168.2135,168.2219,168.1461,168.1713,358358.0
2015-09-16 14:55:00,199.68,200.06,199.61,199.97,2061361.0,168.1713,168.4914,168.1124,168.4156,2061361.0
2015-09-16 15:00:00,199.97,200.11,199.84,199.99,1212689.0,168.4156,168.5335,168.3061,168.4324,1212689.0
2015-09-16 15:05:00,199.99,200.07,199.92,199.93,856955.0,168.4324,168.4998,168.3735,168.3819,856955.0
2015-09-16 15:10:00,199.93,200.15,199.86,199.99,1029888.0,168.3819,168.5672,168.3229,168.4324,1029888.0
2015-09-16 15:15:00,200.0,200.11,199.9,200.06,1236582.0,168.4409,168.5335,168.3566,168.4914,1236582.0
2015-09-16 15:20:00,200.07,200.29,199.97,200.23,1528675.0,168.4998,168.6851,168.4156,168.6346,1528675.0
2015-09-16 15:25:00,200.23,200.28,200.04,200.24,1639460.0,168.6346,168.6767,168.4745,168.643,1639460.0
2015-09-16 15:30:00,200.25,200.37,200.22,200.32,1581338.0,168.6514,168.7525,168.6261,168.7104,1581338.0
2015-09-16 15:35:00,200.33,200.37,200.17,200.3,1197650.0,168.7188,168.7525,168.584,168.6935,1197650.0
2015-09-16 15:40:00,200.3,200.41,200.18,200.25,1905423.0,168.6935,168.7862,168.5924,168.6514,1905423.0
2015-09-16 15:45:00,200.25,200.28,200.1,200.18,2273141.0,168.6514,168.6767,168.5251,168.5924,2273141.0
2015-09-16 15:50:00,200.19,200.37,200.12,200.27,2785729.0,168.6009,168.7525,168.5419,168.6682,2785729.0
2015-09-16 15:55:00,200.27,200.4,200.09,200.19,4078306.0,168.6682,168.7777,168.5167,168.6009,4078306.0
2015-09-17 09:30:00,200.02,200.13,199.85,200.04,2144716.0,168.4577,168.5503,168.3145,168.4745,2144716.0
2015-09-17 09:35:00,200.05,200.06,199.81,199.9,1659827.0,168.483,168.4914,168.2808,168.3566,1659827.0
2015-09-17 09:40:00,199.91,200.09,199.81,200.06,843938.0,168.3651,168.5167,168.2808,168.4914,843938.0
2015-09-17 09:45:00,200.06,200.23,199.95,200.22,996140.0,168.4914,168.6346,168.3987,168.6261,996140.0
2015-09-17 09:50:00,200.21,200.28,200.02,200.1,2195463.0,168.6177,168.6767,168.4577,168.5251,2195463.0
2015-09-17 09:55:00,200.09,200.19,199.96,200.14,955073.0,168.5167,168.6009,168.4072,168.5588,955073.0
2015-09-17 10:00:00,200.13,200.41,200.0,200.31,2040205.0,168.5503,168.7862,168.4409,168.7019,2040205.0
2015-09-17 10:05:00,200.31,200.36,200.17,200.17,732969.0,168.7019,168.744,168.584,168.584,732969.0
2015-09-17 10:10:00,200.17,200.33,200.06,200.13,706088.0,168.584,168.7188,168.4914,168.5503,706088.0
2015-09-17 10:15:00,200.14,200.35,200.12,200.25,761047.0,168.5588,168.7356,168.5419,168.6514,761047.0
2015-09-17 10:20:00,200.25,200.32,200.17,200.23,941919.0,168.6514,168.7104,168.584,168.6346,941919.0
2015-09-17 10:25:00,200.23,200.3,200.12,200.18,937251.0,168.6346,168.6935,168.5419,168.5924,937251.0
2015-09-17 10:30:00,200.17,200.18,199.98,200.1,705638.0,168.584,168.5924,168.424,168.5251,705638.0
2015-09-17 10:35:00,200.11,200.13,200.01,200.06,912133.0,168.5335,168.5503,168.4493,168.4914,912133.0
2015-09-17 10:40:00,200.06,200.29,200.01,200.26,568514.0,168.4914,168.6851,168.4493,168.6598,568514.0
2015-09-17 10:45:00,200.26,200.37,200.18,200.35,515120.0,168.6598,168.7525,168.5924,168.7356,515120.0
2015-09-17 10:50:00,200.35,200.37,200.23,200.34,389924.0,168.7356,168.7525,168.6346,168.7272,389924.0
2015-09-17 10:55:00,200.34,200.37,200.24,200.31,591595.0,168.7272,168.7525,168.643,168.7019,591595.0
2015-09-17 11:00:00,200.29,200.36,200.24,200.26,451491.0,168.6851,168.744,168.643,168.6598,451491.0
2015-09-17 11:05:00,200.27,200.45,200.26,200.42,538879.0,168.6682,168.8198,168.6598,168.7946,538879.0
2015-09-17 11:10:00,200.42,200.5,200.33,200.41,894110.0,168.7946,168.862,168.7188,168.7862,894110.0
2015-09-17 11:15:00,200.41,200.54,200.37,200.4,1092846.0,168.7862,168.8956,168.7525,168.7777,1092846.0
2015-09-17 11:20:00,200.4,200.52,200.36,200.43,2217372.0,168.7777,168.8788,168.744,168.803,2217372.0
2015-09-17 11:25:00,200.42,200.48,200.29,200.39,1202658.0,168.7946,168.8451,168.6851,168.7693,1202658.0
2015-09-17 11:30:00,200.39,200.43,200.3,200.37,1227726.0,168.7693,168.803,168.6935,168.7525,1227726.0
2015-09-17 11:35:00,200.37,200.42,200.24,200.37,917511.0,168.7525,168.7946,168.643,168.7525,917511.0
2015-09-17 11:40:00,200.36,200.45,200.32,200.34,958101.0,168.744,168.8198,168.7104,168.7272,958101.0
2015-09-17 11:45:00,200.34,200.42,200.31,200.34,787377.0,168.7272,168.7946,168.7019,168.7272,787377.0
2015-09-17 11:50:00,200.33,200.4,200.28,200.31,623446.0,168.7188,168.7777,168.6767,168.7019,623446.0
2015-09-17 11:55:00,200.32,200.36,200.25,200.3,457545.0,168.7104,168.744,168.6514,168.6935,457545.0
2015-09-17 12:00:00,200.31,200.36,200.21,200.22,625712.0,168.7019,168.744,168.6177,168.6261,625712.0
2015-09-17 12:05:00,200.21,200.37,200.2,200.28,868541.0,168.6177,168.7525,168.6093,168.6767,868541.0
2015-09-17 12:10:00,200.28,200.4,200.26,200.38,651012.0,168.6767,168.7777,168.6598,168.7609,651012.0
2015-09-17 12:15:00,200.37,200.61,200.37,200.45,1630280.0,168.7525,168.9546,168.7525,168.8198,1630280.0
2015-09-17 12:20:00,200.45,200.52,200.43,200.49,370072.0,168.8198,168.8788,168.803,168.8535,370072.0
2015-09-17 12:25:00,200.49,200.56,200.45,200.55,716768.0,168.8535,168.9125,168.8198,168.9041,716768.0
2015-09-17 12:30:00,200.55,200.66,200.45,200.5,1019068.0,168.9041,168.9967,168.8198,168.862,1019068.0
2015-09-17 12:35:00,200.5,200.53,200.39,200.4,1003592.0,168.862,168.8872,168.7693,168.7777,1003592.0
2015-09-17 12:40:00,200.4,200.41,200.32,200.4,1144863.0,168.7777,168.7862,168.7104,168.7777,1144863.0
2015-09-17 12:45:00,200.39,200.48,200.33,200.48,1400772.0,168.7693,168.8451,168.7188,168.8451,1400772.0
2015-09-17 12:50:00,200.47,200.53,200.45,200.52,1493238.0,168.8367,168.8872,168.8198,168.8788,1493238.0
2015-09-17 12:55:00,200.53,200.76,200.51,200.65,1652746.0,168.8872,169.0809,168.8704,168.9883,1652746.0
2015-09-17 13:00:00,200.65,200.67,200.59,200.62,689258.0,168.9883,169.0051,168.9378,168.963,689258.0
2015-09-17 13:05:00,200.63,200.67,200.54,200.55,1411179.0,168.9714,169.0051,168.8956,168.9041,1411179.0
2015-09-17 13:10:00,200.54,200.64,200.5,200.61,1188659.0,168.8956,168.9799,168.862,168.9546,1188659.0
2015-09-17 13:15:00,200.61,200.91,200.61,200.9,1490349.0,168.9546,169.2073,168.9546,169.1988,1490349.0
2015-09-17 13:20:00,200.89,201.03,200.81,200.82,1007276.0,169.1904,169.3083,169.123,169.1315,1007276.0
2015-09-17 13:25:00,200.82,201.11,200.82,200.89,1521777.0,169.1315,169.3757,169.1315,169.1904,1521777.0
2015-09-17 13:30:00,200.89,201.05,200.86,201.04,1025747.0,169.1904,169.3252,169.1651,169.3167,1025747.0
2015-09-17 13:35:00,201.03,201.04,200.76,200.78,983358.0,169.3083,169.3167,169.0809,169.0978,983358.0
2015-09-17 13:40:00,200.77,200.9,200.7,200.75,866480.0,169.0894,169.1988,169.0304,169.0725,866480.0
2015-09-17 13:45:00,200.75,200.9,200.71,200.81,1282305.0,169.0725,169.1988,169.0388,169.123,1282305.0
2015-09-17 13:50:00,200.8,200.95,200.72,200.93,944891.0,169.1146,169.2409,169.0472,169.2241,944891.0
2015-09-17 13:55:00,200.92,200.97,200.77,200.79,2256779.0,169.2157,169.2578,169.0894,169.1062,2256779.0
2015-09-17 14:00:00,200.79,201.59,199.29,199.68,16669357.0,169.1062,169.78,167.8429,168.1713,16669357.0
2015-09-17 14:05:00,199.68,200.48,199.62,200.46,9822527.0,168.1713,168.8451,168.1208,168.8283,9822527.0
2015-09-17 14:10:00,200.43,201.24,200.35,200.74,10076408.0,168.803,169.4852,168.7356,169.0641,10076408.0
2015-09-17 14:15:00,200.74,201.5,200.61,201.03,6338459.0,169.0641,169.7042,168.9546,169.3083,6338459.0
2015-09-17 14:20:00,201.04,201.2,200.71,200.98,3477734.0,169.3167,169.4515,169.0388,169.2662,3477734.0
2015-09-17 14:25:00,200.98,201.16,200.53,200.57,2706141.0,169.2662,169.4178,168.8872,168.9209,2706141.0
2015-09-17 14:30:00,200.58,201.2,200.56,201.17,3372762.0,168.9293,169.4515,168.9125,169.4262,3372762.0
2015-09-17 14:35:00,201.18,201.31,200.84,200.96,5466146.0,169.4347,169.5441,169.1483,169.2494,5466146.0
2015-09-17 14:40:00,200.95,201.93,200.91,201.82,5747221.0,169.2409,170.0663,169.2073,169.9737,5747221.0
2015-09-17 14:45:00,201.83,202.89,201.75,202.53,8589730.0,169.9821,170.8748,169.9147,170.5716,8589730.0
2015-09-17 14:50:00,202.53,202.59,202.3,202.47,3557813.0,170.5716,170.6222,170.3779,170.5211,3557813.0
2015-09-17 14:55:00,202.46,202.48,201.97,202.2,3462256.0,170.5127,170.5295,170.1,170.2937,3462256.0
2015-09-17 15:00:00,202.19,202.44,201.88,202.01,3019068.0,170.2853,170.4958,170.0242,170.1337,3019068.0
2015-09-17 15:05:00,202.01,202.03,201.26,201.33,4472358.0,170.1337,170.1505,169.502,169.561,4472358.0
2015-09-17 15:10:00,201.33,201.62,200.63,200.73,4201760.0,169.561,169.8052,168.9714,169.0557,4201760.0
2015-09-17 15:15:00,200.73,201.0,200.47,200.73,4386570.0,169.0557,169.2831,168.8367,169.0557,4386570.0
2015-09-17 15:20:00,200.73,200.75,199.28,200.13,7303531.0,169.0557,169.0725,167.8345,168.5503,7303531.0
2015-09-17 15:25:00,200.13,200.43,199.85,200.34,4553339.0,168.5503,168.803,168.3145,168.7272,4553339.0
2015-09-17 15:30:00,200.33,200.8,199.95,200.68,3856351.0,168.7188,169.1146,168.3987,169.0136,3856351.0
2015-09-17 15:35:00,200.68,200.69,199.86,200.17,3132727.0,169.0136,169.022,168.3229,168.584,3132727.0
2015-09-17 15:40:00,200.17,200.54,199.95,200.19,3548815.0,168.584,168.8956,168.3987,168.6009,3548815.0
2015-09-17 15:45:00,200.18,200.41,199.95,200.17,2897722.0,168.5924,168.7862,168.3987,168.584,2897722.0
2015-09-17 15:50:00,200.16,200.21,199.43,199.48,5586480.0,168.5756,168.6177,167.9608,168.0029,5586480.0
2015-09-17 15:55:00,199.48,199.89,199.33,199.76,10551787.0,168.0029,168.3482,167.8766,168.2387,10551787.0
2015-09-18 09:30:00,195.7,196.58,195.69,196.48,7518861.0,165.6912,166.4363,165.6828,166.3516,7518861.0
2015-09-18 09:35:00,196.48,196.6,196.16,196.4,3674881.0,166.3516,166.4532,166.0807,166.2839,3674881.0
2015-09-18 09:40:00,196.39,196.72,196.32,196.47,3584390.0,166.2754,166.5548,166.2162,166.3432,3584390.0
2015-09-18 09:45:00,196.48,196.6,196.03,196.07,2576869.0,166.3516,166.4532,165.9706,166.0045,2576869.0
2015-09-18 09:50:00,196.08,196.19,195.88,196.18,2418636.0,166.013,166.1061,165.8436,166.0976,2418636.0
2015-09-18 09:55:00,196.17,196.36,196.07,196.08,1659092.0,166.0892,166.25,166.0045,166.013,1659092.0
2015-09-18 10:00:00,196.09,196.36,195.92,196.27,2105312.0,166.0214,166.25,165.8775,166.1738,2105312.0
2015-09-18 10:05:00,196.27,196.78,196.19,196.64,2571143.0,166.1738,166.6056,166.1061,166.4871,2571143.0
2015-09-18 10:10:00,196.65,196.96,196.63,196.8,1761031.0,166.4956,166.758,166.4786,166.6226,1761031.0
2015-09-18 10:15:00,196.8,196.83,196.49,196.54,1223085.0,166.6226,166.648,166.3601,166.4024,1223085.0
2015-09-18 10:20:00,196.53,196.76,196.42,196.71,1222851.0,166.394,166.5887,166.3008,166.5464,1222851.0
2015-09-18 10:25:00,196.72,197.33,196.71,197.0,2770890.0,166.5548,167.0713,166.5464,166.7919,2770890.0
2015-09-18 10:30:00,197.0,197.09,196.8,196.95,1483053.0,166.7919,166.8681,166.6226,166.7496,1483053.0
2015-09-18 10:35:00,196.96,196.96,196.55,196.56,1185490.0,166.758,166.758,166.4109,166.4194,1185490.0
2015-09-18 10:40:00,196.55,196.65,196.42,196.52,1679445.0,166.4109,166.4956,166.3008,166.3855,1679445.0
2015-09-18 10:45:00,196.53,196.73,196.51,196.72,721074.0,166.394,166.5633,166.377,166.5548,721074.0
2015-09-18 10:50:00,196.72,196.94,196.72,196.77,1041384.0,166.5548,166.7411,166.5548,166.5972,1041384.0
2015-09-18 10:55:00,196.76,196.99,196.61,196.9,1119516.0,166.5887,166.7834,166.4617,166.7072,1119516.0
2015-09-18 11:00:00,196.9,197.15,196.86,197.05,1198529.0,166.7072,166.9189,166.6734,166.8342,1198529.0
2015-09-18 11:05:00,197.05,197.25,196.97,197.06,1678120.0,166.8342,167.0036,166.7665,166.8427,1678120.0
2015-09-18 11:10:00,197.06,197.11,196.85,197.07,919323.0,166.8427,166.885,166.6649,166.8512,919323.0
2015-09-18 11:15:00,197.08,197.09,196.78,196.95,813338.0,166.8596,166.8681,166.6056,166.7496,813338.0
2015-09-18 11:20:00,196.93,197.16,196.93,197.1,837977.0,166.7326,166.9274,166.7326,166.8766,837977.0
2015-09-18 11:25:00,197.1,197.29,196.76,196.77,1545179.0,166.8766,167.0374,166.5887,166.5972,1545179.0
2015-09-18 11:30:00,196.77,196.92,196.63,196.8,1172566.0,166.5972,166.7242,166.4786,166.6226,1172566.0
2015-09-18 11:35:00,196.81,197.03,196.6,197.0,1077131.0,166.631,166.8173,166.4532,166.7919,1077131.0
2015-09-18 11:40:00,197.01,197.25,196.8,197.22,801766.0,166.8004,167.0036,166.6226,166.9782,801766.0
2015-09-18 11:45:00,197.22,197.56,197.18,197.53,1771496.0,166.9782,167.266,166.9443,167.2406,1771496.0
2015-09-18 11:50:00,197.53,197.56,197.18,197.22,1044621.0,167.2406,167.266,166.9443,166.9782,1044621.0
2015-09-18 11:55:00,197.22,197.34,197.18,197.2,573201.0,166.9782,167.0798,166.9443,166.9612,573201.0
2015-09-18 12:00:00,197.2,197.25,197.03,197.05,735918.0,166.9612,167.0036,166.8173,166.8342,735918.0
2015-09-18 12:05:00,197.05,197.16,196.78,196.83,1063059.0,166.8342,166.9274,166.6056,166.648,1063059.0
2015-09-18 12:10:00,196.83,196.84,196.5,196.62,1544324.0,166.648,166.6564,166.3686,166.4702,1544324.0
2015-09-18 12:15:00,196.62,196.63,196.45,196.49,955791.0,166.4702,166.4786,166.3262,166.3601,955791.0
2015-09-18 12:20:00,196.49,196.5,196.2,196.2,1683759.0,166.3601,166.3686,166.1146,166.1146,1683759.0
2015-09-18 12:25:00,196.2,196.46,196.19,196.46,1263037.0,166.1146,166.3347,166.1061,166.3347,1263037.0
2015-09-18 12:30:00,196.46,196.47,196.24,196.41,976873.0,166.3347,166.3432,166.1484,166.2924,976873.0
2015-09-18 12:35:00,196.4,196.6,196.39,196.44,845510.0,166.2839,166.4532,166.2754,166.3178,845510.0
2015-09-18 12:40:00,196.43,196.43,196.09,196.11,995027.0,166.3093,166.3093,166.0214,166.0384,995027.0
2015-09-18 12:45:00,196.1,196.3,196.1,196.27,859215.0,166.0299,166.1992,166.0299,166.1738,859215.0
2015-09-18 12:50:00,196.27,196.45,196.26,196.39,640505.0,166.1738,166.3262,166.1654,166.2754,640505.0
2015-09-18 12:55:00,196.4,196.49,196.28,196.37,968092.0,166.2839,166.3601,166.1823,166.2585,968092.0
2015-09-18 13:00:00,196.38,196.7,196.2,196.64,1407212.0,166.267,166.5379,166.1146,166.4871,1407212.0
2015-09-18 13:05:00,196.64,196.68,196.46,196.55,591720.0,166.4871,166.521,166.3347,166.4109,591720.0
2015-09-18 13:10:00,196.55,196.59,196.32,196.36,924580.0,166.4109,166.4448,166.2162,166.25,924580.0
2015-09-18 13:15:00,196.36,196.52,196.24,196.4,1059618.0,166.25,166.3855,166.1484,166.2839,1059618.0
2015-09-18 13:20:00,196.4,196.4,195.97,196.0,1666500.0,166.2839,166.2839,165.9198,165.9452,1666500.0
2015-09-18 13:25:00,196.01,196.24,195.91,196.22,1143666.0,165.9537,166.1484,165.869,166.1315,1143666.0
2015-09-18 13:30:00,196.22,196.28,196.09,196.18,710308.0,166.1315,166.1823,166.0214,166.0976,710308.0
2015-09-18 13:35:00,196.19,196.19,195.91,195.97,988642.0,166.1061,166.1061,165.869,165.9198,988642.0
2015-09-18 13:40:00,195.97,196.21,195.94,196.18,701030.0,165.9198,166.123,165.8944,166.0976,701030.0
2015-09-18 13:45:00,196.18,196.27,195.99,196.06,1007686.0,166.0976,166.1738,165.9368,165.996,1007686.0
2015-09-18 13:50:00,196.06,196.06,195.77,195.89,1264284.0,165.996,165.996,165.7505,165.8521,1264284.0
2015-09-18 13:55:00,195.89,195.9,195.54,195.64,2585731.0,165.8521,165.8606,165.5558,165.6404,2585731.0
2015-09-18 14:00:00,195.63,195.89,195.52,195.85,1828082.0,165.632,165.8521,165.5388,165.8182,1828082.0
2015-09-18 14:05:00,195.84,196.12,195.8,195.94,1715180.0,165.8098,166.0468,165.7759,165.8944,1715180.0
2015-09-18 14:10:00,195.94,196.07,195.71,195.99,1215476.0,165.8944,166.0045,165.6997,165.9368,1215476.0
2015-09-18 14:15:00,195.99,196.2,195.92,196.03,1404099.0,165.9368,166.1146,165.8775,165.9706,1404099.0
2015-09-18 14:20:00,196.03,196.42,196.01,196.38,1695321.0,165.9706,166.3008,165.9537,166.267,1695321.0
2015-09-18 14:25:00,196.4,196.42,196.23,196.33,6048083.0,166.2839,166.3008,166.14,166.2246,6048083.0
2015-09-18 14:30:00,196.33,196.35,196.15,196.23,831002.0,166.2246,166.2416,166.0722,166.14,831002.0
2015-09-18 14:35:00,196.23,196.28,196.0,196.28,5881315.0,166.14,166.1823,165.9452,166.1823,5881315.0
2015-09-18 14:40:00,196.28,196.48,196.16,196.19,887567.0,166.1823,166.3516,166.0807,166.1061,887567.0
2015-09-18 14:45:00,196.19,196.28,195.92,195.92,1125597.0,166.1061,166.1823,165.8775,165.8775,1125597.0
2015-09-18 14:50:00,195.93,195.95,195.71,195.79,1759337.0,165.886,165.9029,165.6997,165.7674,1759337.0
2015-09-18 14:55:00,195.78,196.27,195.76,196.14,1678342.0,165.759,166.1738,165.742,166.0638,1678342.0
2015-09-18 15:00:00,196.15,196.37,195.85,195.85,1906776.0,166.0722,166.2585,165.8182,165.8182,1906776.0
2015-09-18 15:05:00,195.85,195.85,195.56,195.6,2147560.0,165.8182,165.8182,165.5727,165.6066,2147560.0
2015-09-18 15:10:00,195.61,195.93,195.6,195.85,1668398.0,165.615,165.886,165.6066,165.8182,1668398.0
2015-09-18 15:15:00,195.85,195.89,195.5,195.61,2639224.0,165.8182,165.8521,165.5219,165.615,2639224.0
2015-09-18 15:20:00,195.61,195.63,195.37,195.58,2478556.0,165.615,165.632,165.4119,165.5896,2478556.0
2015-09-18 15:25:00,195.58,195.73,195.4,195.55,2748259.0,165.5896,165.7166,165.4373,165.5642,2748259.0
2015-09-18 15:30:00,195.54,195.64,195.37,195.47,2161689.0,165.5558,165.6404,165.4119,165.4965,2161689.0
2015-09-18 15:35:00,195.47,195.48,195.31,195.39,2210670.0,165.4965,165.505,165.3611,165.4288,2210670.0
2015-09-18 15:40:00,195.38,195.39,195.05,195.06,3850401.0,165.4203,165.4288,165.1409,165.1494,3850401.0
2015-09-18 15:45:00,195.05,195.29,194.96,195.13,4388573.0,165.1409,165.3441,165.0647,165.2087,4388573.0
2015-09-18 15:50:00,195.14,195.54,195.0,195.4,5145662.0,165.2171,165.5558,165.0986,165.4373,5145662.0
2015-09-18 15:55:00,195.4,195.59,195.19,195.42,7734710.0,165.4373,165.5981,165.2595,165.4542,7734710.0
2015-09-21 09:30:00,196.44,196.63,196.24,196.47,2483815.0,166.3178,166.4786,166.1484,166.3432,2483815.0
2015-09-21 09:35:00,196.47,196.87,196.4,196.53,2654234.0,166.3432,166.6818,166.2839,166.394,2654234.0
2015-09-21 09:40:00,196.54,196.83,196.46,196.82,1253203.0,166.4024,166.648,166.3347,166.6395,1253203.0
2015-09-21 09:45:00,196.84,197.06,196.83,196.88,1732048.0,166.6564,166.8427,166.648,166.6903,1732048.0
2015-09-21 09:50:00,196.88,197.08,196.83,196.83,1365469.0,166.6903,166.8596,166.648,166.648,1365469.0
2015-09-21 09:55:00,196.84,196.94,196.52,196.61,1338339.0,166.6564,166.7411,166.3855,166.4617,1338339.0
2015-09-21 10:00:00,196.63,196.7,196.47,196.66,1224547.0,166.4786,166.5379,166.3432,166.504,1224547.0
2015-09-21 10:05:00,196.66,196.84,196.62,196.71,903814.0,166.504,166.6564,166.4702,166.5464,903814.0
2015-09-21 10:10:00,196.72,196.85,196.7,196.71,779367.0,166.5548,166.6649,166.5379,166.5464,779367.0
2015-09-21 10:15:00,196.72,196.84,196.53,196.77,822087.0,166.5548,166.6564,166.394,166.5972,822087.0
2015-09-21 10:20:00,196.76,197.0,196.75,197.0,1236693.0,166.5887,166.7919,166.5802,166.7919,1236693.0
2015-09-21 10:25:00,197.0,197.06,196.83,196.85,920879.0,166.7919,166.8427,166.648,166.6649,920879.0
2015-09-21 10:30:00,196.85,197.34,196.83,197.27,2035366.0,166.6649,167.0798,166.648,167.0205,2035366.0
2015-09-21 10:35:00,197.27,197.68,197.26,197.54,2678383.0,167.0205,167.3676,167.012,167.2491,2678383.0
2015-09-21 10:40:00,197.54,197.6,197.46,197.49,1515563.0,167.2491,167.2999,167.1814,167.2068,1515563.0
2015-09-21 10:45:00,197.48,197.56,197.37,197.43,822358.0,167.1983,167.266,167.1052,167.156,822358.0
2015-09-21 10:50:00,197.44,197.64,197.44,197.5,818062.0,167.1644,167.3338,167.1644,167.2152,818062.0
2015-09-21 10:55:00,197.5,197.56,197.32,197.35,803709.0,167.2152,167.266,167.0628,167.0882,803709.0
2015-09-21 11:00:00,197.36,197.47,197.3,197.31,633123.0,167.0967,167.1898,167.0459,167.0544,633123.0
2015-09-21 11:05:00,197.31,197.47,197.3,197.31,745921.0,167.0544,167.1898,167.0459,167.0544,745921.0
2015-09-21 11:10:00,197.32,197.49,197.31,197.48,542101.0,167.0628,167.2068,167.0544,167.1983,542101.0
2015-09-21 11:15:00,197.48,197.53,197.37,197.53,490724.0,167.1983,167.2406,167.1052,167.2406,490724.0
2015-09-21 11:20:00,197.53,197.55,197.32,197.39,653935.0,167.2406,167.2576,167.0628,167.1221,653935.0
2015-09-21 11:25:00,197.4,197.49,197.23,197.29,556169.0,167.1306,167.2068,166.9866,167.0374,556169.0
2015-09-21 11:30:00,197.29,197.37,196.8,196.84,2680541.0,167.0374,167.1052,166.6226,166.6564,2680541.0
2015-09-21 11:35:00,196.83,196.86,196.68,196.71,1083260.0,166.648,166.6734,166.521,166.5464,1083260.0
2015-09-21 11:40:00,196.7,196.79,196.65,196.76,743035.0,166.5379,166.6141,166.4956,166.5887,743035.0
2015-09-21 11:45:00,196.75,196.76,196.54,196.65,816784.0,166.5802,166.5887,166.4024,166.4956,816784.0
2015-09-21 11:50:00,196.65,196.7,196.54,196.56,694198.0,166.4956,166.5379,166.4024,166.4194,694198.0
2015-09-21 11:55:00,196.55,196.55,196.41,196.53,796079.0,166.4109,166.4109,166.2924,166.394,796079.0
2015-09-21 12:00:00,196.54,196.55,196.0,196.05,1709462.0,166.4024,166.4109,165.9452,165.9876,1709462.0
2015-09-21 12:05:00,196.05,196.12,195.9,196.06,1939605.0,165.9876,166.0468,165.8606,165.996,1939605.0
2015-09-21 12:10:00,196.05,196.21,196.02,196.17,950580.0,165.9876,166.123,165.9622,166.0892,950580.0
2015-09-21 12:15:00,196.17,196.3,196.1,196.17,824867.0,166.0892,166.1992,166.0299,166.0892,824867.0
2015-09-21 12:20:00,196.17,196.33,196.14,196.3,610238.0,166.0892,166.2246,166.0638,166.1992,610238.0
2015-09-21 12:25:00,196.3,196.34,196.2,196.28,599639.0,166.1992,166.2331,166.1146,166.1823,599639.0
2015-09-21 12:30:00,196.28,196.29,195.85,195.96,1027423.0,166.1823,166.1908,165.8182,165.9114,1027423.0
2015-09-21 12:35:00,195.96,196.05,195.84,196.03,763822.0,165.9114,165.9876,165.8098,165.9706,763822.0
2015-09-21 12:40:00,196.02,196.17,196.0,196.16,483336.0,165.9622,166.0892,165.9452,166.0807,483336.0
2015-09-21 12:45:00,196.15,196.15,195.86,195.86,383600.0,166.0722,166.0722,165.8267,165.8267,383600.0
2015-09-21 12:50:00,195.87,195.92,195.3,195.5,3316110.0,165.8352,165.8775,165.3526,165.5219,3316110.0
2015-09-21 12:55:00,195.49,195.56,195.21,195.44,1178896.0,165.5135,165.5727,165.2764,165.4711,1178896.0
2015-09-21 13:00:00,195.45,195.62,195.36,195.61,951231.0,165.4796,165.6235,165.4034,165.615,951231.0
2015-09-21 13:05:00,195.6,195.78,195.58,195.71,952045.0,165.6066,165.759,165.5896,165.6997,952045.0
2015-09-21 13:10:00,195.7,195.78,195.57,195.76,625282.0,165.6912,165.759,165.5812,165.742,625282.0
2015-09-21 13:15:00,195.75,196.1,195.67,195.95,1321527.0,165.7336,166.0299,165.6658,165.9029,1321527.0
2015-09-21 13:20:00,195.96,196.13,195.91,196.08,494111.0,165.9114,166.0553,165.869,166.013,494111.0
2015-09-21 13:25:00,196.09,196.22,196.04,196.08,762392.0,166.0214,166.1315,165.9791,166.013,762392.0
2015-09-21 13:30:00,196.09,196.14,195.93,195.98,397104.0,166.0214,166.0638,165.886,165.9283,397104.0
2015-09-21 13:35:00,195.97,196.37,195.97,196.29,533885.0,165.9198,166.2585,165.9198,166.1908,533885.0
2015-09-21 13:40:00,196.28,196.46,196.21,196.4,710704.0,166.1823,166.3347,166.123,166.2839,710704.0
2015-09-21 13:45:00,196.41,196.41,196.1,196.1,529255.0,166.2924,166.2924,166.0299,166.0299,529255.0
2015-09-21 13:50:00,196.11,196.14,195.98,196.11,482620.0,166.0384,166.0638,165.9283,166.0384,482620.0
2015-09-21 13:55:00,196.11,196.11,195.84,195.92,606026.0,166.0384,166.0384,165.8098,165.8775,606026.0
2015-09-21 14:00:00,195.92,196.15,195.87,196.06,719377.0,165.8775,166.0722,165.8352,165.996,719377.0
2015-09-21 14:05:00,196.07,196.11,195.93,195.96,348870.0,166.0045,166.0384,165.886,165.9114,348870.0
2015-09-21 14:10:00,195.96,195.97,195.66,195.72,703539.0,165.9114,165.9198,165.6574,165.7082,703539.0
2015-09-21 14:15:00,195.72,195.96,195.7,195.82,644443.0,165.7082,165.9114,165.6912,165.7928,644443.0
2015-09-21 14:20:00,195.81,196.03,195.81,195.97,411043.0,165.7844,165.9706,165.7844,165.9198,411043.0
2015-09-21 14:25:00,195.96,196.09,195.84,195.92,460854.0,165.9114,166.0214,165.8098,165.8775,460854.0
2015-09-21 14:30:00,195.93,196.14,195.78,196.07,594293.0,165.886,166.0638,165.759,166.0045,594293.0
2015-09-21 14:35:00,196.07,196.36,196.06,196.34,832144.0,166.0045,166.25,165.996,166.2331,832144.0
2015-09-21 14:40:00,196.34,196.36,196.21,196.27,535332.0,166.2331,166.25,166.123,166.1738,535332.0
2015-09-21 14:45:00,196.28,196.52,196.15,196.52,682477.0,166.1823,166.3855,166.0722,166.3855,682477.0
2015-09-21 14:50:00,196.51,196.83,196.48,196.79,1452713.0,166.377,166.648,166.3516,166.6141,1452713.0
2015-09-21 14:55:00,196.78,196.88,196.68,196.7,800123.0,166.6056,166.6903,166.521,166.5379,800123.0
2015-09-21 15:00:00,196.69,196.72,196.61,196.64,535685.0,166.5294,166.5548,166.4617,166.4871,535685.0
2015-09-21 15:05:00,196.65,196.74,196.53,196.69,953833.0,166.4956,166.5718,166.394,166.5294,953833.0
2015-09-21 15:10:00,196.7,196.78,196.53,196.66,736618.0,166.5379,166.6056,166.394,166.504,736618.0
2015-09-21 15:15:00,196.66,196.76,196.52,196.65,735797.0,166.504,166.5887,166.3855,166.4956,735797.0
2015-09-21 15:20:00,196.65,196.69,196.41,196.42,715685.0,166.4956,166.5294,166.2924,166.3008,715685.0
2015-09-21 15:25:00,196.43,196.6,196.38,196.58,884617.0,166.3093,166.4532,166.267,166.4363,884617.0
2015-09-21 15:30:00,196.58,196.67,195.96,196.06,2299840.0,166.4363,166.5125,165.9114,165.996,2299840.0
2015-09-21 15:35:00,196.05,196.09,195.85,195.94,1864612.0,165.9876,166.0214,165.8182,165.8944,1864612.0
2015-09-21 15:40:00,195.93,196.05,195.86,196.04,965760.0,165.886,165.9876,165.8267,165.9791,965760.0
2015-09-21 15:45:00,196.04,196.3,196.0,196.15,1727301.0,165.9791,166.1992,165.9452,166.0722,1727301.0
2015-09-21 15:50:00,196.16,196.19,196.0,196.05,1312397.0,166.0807,166.1061,165.9452,165.9876,1312397.0
2015-09-21 15:55:00,196.05,196.47,196.04,196.46,3828684.0,165.9876,166.3432,165.9791,166.3347,3828684.0
2015-09-22 09:30:00,193.88,194.1,193.7,193.85,3568629.0,164.1503,164.3366,163.9979,164.1249,3568629.0
2015-09-22 09:35:00,193.85,194.28,193.61,194.13,2937336.0,164.1249,164.489,163.9217,164.362,2937336.0
2015-09-22 09:40:00,194.14,194.36,194.01,194.2,2140897.0,164.3705,164.5567,164.2604,164.4213,2140897.0
2015-09-22 09:45:00,194.2,194.29,193.92,193.94,1376041.0,164.4213,164.4975,164.1842,164.2011,1376041.0
2015-09-22 09:50:00,193.93,194.01,193.73,193.91,1603422.0,164.1927,164.2604,164.0233,164.1757,1603422.0
2015-09-22 09:55:00,193.9,194.2,193.87,194.04,1428546.0,164.1673,164.4213,164.1419,164.2858,1428546.0
2015-09-22 10:00:00,194.03,194.46,194.02,194.36,2236911.0,164.2773,164.6414,164.2689,164.5567,2236911.0
2015-09-22 10:05:00,194.34,194.4,194.13,194.13,1293099.0,164.5398,164.5906,164.362,164.362,1293099.0
2015-09-22 10:10:00,194.13,194.17,193.91,193.96,1267804.0,164.362,164.3959,164.1757,164.2181,1267804.0
2015-09-22 10:15:00,193.95,194.02,193.77,193.77,1162642.0,164.2096,164.2689,164.0572,164.0572,1162642.0
2015-09-22 10:20:00,193.78,193.82,193.62,193.69,1223344.0,164.0657,164.0995,163.9302,163.9895,1223344.0
2015-09-22 10:25:00,193.7,193.75,193.53,193.7,1306996.0,163.9979,164.0403,163.854,163.9979,1306996.0
2015-09-22 10:30:00,193.7,193.71,193.41,193.43,1528878.0,163.9979,164.0064,163.7524,163.7693,1528878.0
2015-09-22 10:35:00,193.43,193.43,193.12,193.22,2067556.0,163.7693,163.7693,163.5069,163.5915,2067556.0
2015-09-22 10:40:00,193.22,193.22,193.0,193.09,1688003.0,163.5915,163.5915,163.4053,163.4815,1688003.0
2015-09-22 10:45:00,193.1,193.13,192.87,192.95,1871848.0,163.4899,163.5153,163.2952,163.3629,1871848.0
2015-09-22 10:50:00,192.94,193.29,192.9,193.23,1806180.0,163.3545,163.6508,163.3206,163.6,1806180.0
2015-09-22 10:55:00,193.23,193.33,193.08,193.22,1269060.0,163.6,163.6847,163.473,163.5915,1269060.0
2015-09-22 11:00:00,193.23,193.43,193.1,193.39,1452904.0,163.6,163.7693,163.4899,163.7355,1452904.0
2015-09-22 11:05:00,193.38,193.4,193.17,193.2,929372.0,163.727,163.7439,163.5492,163.5746,929372.0
2015-09-22 11:10:00,193.2,193.5,193.13,193.37,2245322.0,163.5746,163.8286,163.5153,163.7185,2245322.0
2015-09-22 11:15:00,193.37,193.46,193.19,193.41,1089722.0,163.7185,163.7947,163.5661,163.7524,1089722.0
2015-09-22 11:20:00,193.42,193.44,193.09,193.11,998473.0,163.7609,163.7778,163.4815,163.4984,998473.0
2015-09-22 11:25:00,193.11,193.25,193.04,193.05,806722.0,163.4984,163.6169,163.4391,163.4476,806722.0
2015-09-22 11:30:00,193.05,193.34,193.01,193.16,1541030.0,163.4476,163.6931,163.4137,163.5407,1541030.0
2015-09-22 11:35:00,193.16,193.27,193.03,193.04,703460.0,163.5407,163.6339,163.4307,163.4391,703460.0
2015-09-22 11:40:00,193.05,193.14,192.95,193.0,662899.0,163.4476,163.5238,163.3629,163.4053,662899.0
2015-09-22 11:45:00,193.0,193.22,192.95,193.2,990292.0,163.4053,163.5915,163.3629,163.5746,990292.0
2015-09-22 11:50:00,193.2,193.34,193.15,193.3,679862.0,163.5746,163.6931,163.5323,163.6593,679862.0
2015-09-22 11:55:00,193.3,193.35,193.24,193.26,703368.0,163.6593,163.7016,163.6085,163.6254,703368.0
2015-09-22 12:00:00,193.25,193.26,193.01,193.14,660152.0,163.6169,163.6254,163.4137,163.5238,660152.0
2015-09-22 12:05:00,193.13,193.72,193.1,193.66,2006588.0,163.5153,164.0149,163.4899,163.9641,2006588.0
2015-09-22 12:10:00,193.65,193.78,193.56,193.58,1615008.0,163.9556,164.0657,163.8794,163.8963,1615008.0
2015-09-22 12:15:00,193.59,193.66,193.41,193.57,901718.0,163.9048,163.9641,163.7524,163.8879,901718.0
2015-09-22 12:20:00,193.56,193.68,193.51,193.56,373968.0,163.8794,163.981,163.8371,163.8794,373968.0
2015-09-22 12:25:00,193.56,193.57,193.26,193.42,664499.0,163.8794,163.8879,163.6254,163.7609,664499.0
2015-09-22 12:30:00,193.42,193.44,193.25,193.28,580064.0,163.7609,163.7778,163.6169,163.6423,580064.0
2015-09-22 12:35:00,193.28,193.43,193.21,193.4,473488.0,163.6423,163.7693,163.5831,163.7439,473488.0
2015-09-22 12:40:00,193.4,193.52,193.36,193.48,430308.0,163.7439,163.8455,163.7101,163.8117,430308.0
2015-09-22 12:45:00,193.49,193.49,193.04,193.08,1256157.0,163.8201,163.8201,163.4391,163.473,1256157.0
2015-09-22 12:50:00,193.07,193.07,192.73,192.8,1864439.0,163.4645,163.4645,163.1767,163.2359,1864439.0
2015-09-22 12:55:00,192.8,192.9,192.73,192.77,1024927.0,163.2359,163.3206,163.1767,163.2105,1024927.0
2015-09-22 13:00:00,192.76,193.23,192.72,193.19,1064919.0,163.2021,163.6,163.1682,163.5661,1064919.0
2015-09-22 13:05:00,193.19,193.29,192.94,192.95,828299.0,163.5661,163.6508,163.3545,163.3629,828299.0
2015-09-22 13:10:00,192.94,193.17,192.91,192.98,829998.0,163.3545,163.5492,163.3291,163.3883,829998.0
2015-09-22 13:15:00,192.98,193.08,192.84,193.03,524371.0,163.3883,163.473,163.2698,163.4307,524371.0
2015-09-22 13:20:00,193.02,193.05,192.8,192.87,684921.0,163.4222,163.4476,163.2359,163.2952,684921.0
2015-09-22 13:25:00,192.87,192.88,192.58,192.63,1215389.0,163.2952,163.3037,163.0497,163.092,1215389.0
2015-09-22 13:30:00,192.62,192.88,192.56,192.84,895403.0,163.0835,163.3037,163.0327,163.2698,895403.0
2015-09-22 13:35:00,192.83,192.94,192.78,192.87,572207.0,163.2613,163.3545,163.219,163.2952,572207.0
2015-09-22 13:40:00,192.88,193.23,192.86,193.19,1023166.0,163.3037,163.6,163.2867,163.5661,1023166.0
2015-09-22 13:45:00,193.18,193.2,193.01,193.02,1040547.0,163.5577,163.5746,163.4137,163.4222,1040547.0
2015-09-22 13:50:00,193.01,193.03,192.86,192.9,937414.0,163.4137,163.4307,163.2867,163.3206,937414.0
2015-09-22 13:55:00,192.9,193.15,192.89,193.13,832395.0,163.3206,163.5323,163.3121,163.5153,832395.0
2015-09-22 14:00:00,193.13,193.22,192.87,193.16,1397080.0,163.5153,163.5915,163.2952,163.5407,1397080.0
2015-09-22 14:05:00,193.17,193.3,192.96,192.99,1386213.0,163.5492,163.6593,163.3714,163.3968,1386213.0
2015-09-22 14:10:00,192.99,193.06,192.8,193.04,1056624.0,163.3968,163.4561,163.2359,163.4391,1056624.0
2015-09-22 14:15:00,193.05,193.18,193.02,193.12,620703.0,163.4476,163.5577,163.4222,163.5069,620703.0
2015-09-22 14:20:00,193.11,193.2,192.91,192.91,739151.0,163.4984,163.5746,163.3291,163.3291,739151.0
2015-09-22 14:25:00,192.92,193.25,192.91,193.2,984354.0,163.3375,163.6169,163.3291,163.5746,984354.0
2015-09-22 14:30:00,193.2,193.55,193.13,193.4,1554699.0,163.5746,163.8709,163.5153,163.7439,1554699.0
2015-09-22 14:35:00,193.41,193.48,193.25,193.4,1202953.0,163.7524,163.8117,163.6169,163.7439,1202953.0
2015-09-22 14:40:00,193.41,193.46,193.26,193.29,950709.0,163.7524,163.7947,163.6254,163.6508,950709.0
2015-09-22 14:45:00,193.29,193.39,192.98,193.07,1516357.0,163.6508,163.7355,163.3883,163.4645,1516357.0
2015-09-22 14:50:00,193.04,193.17,193.03,193.11,832392.0,163.4391,163.5492,163.4307,163.4984,832392.0
2015-09-22 14:55:00,193.1,193.48,193.02,193.43,1869837.0,163.4899,163.8117,163.4222,163.7693,1869837.0
2015-09-22 15:00:00,193.43,193.43,193.32,193.39,680690.0,163.7693,163.7693,163.6762,163.7355,680690.0
2015-09-22 15:05:00,193.4,193.55,193.23,193.31,1309320.0,163.7439,163.8709,163.6,163.6677,1309320.0
2015-09-22 15:10:00,193.3,193.32,193.08,193.26,938944.0,163.6593,163.6762,163.473,163.6254,938944.0
2015-09-22 15:15:00,193.26,193.37,193.2,193.23,1064865.0,163.6254,163.7185,163.5746,163.6,1064865.0
2015-09-22 15:20:00,193.24,193.42,193.16,193.36,976390.0,163.6085,163.7609,163.5407,163.7101,976390.0
2015-09-22 15:25:00,193.35,193.78,193.33,193.73,1593467.0,163.7016,164.0657,163.6847,164.0233,1593467.0
2015-09-22 15:30:00,193.73,194.1,193.72,194.08,2305790.0,164.0233,164.3366,164.0149,164.3197,2305790.0
2015-09-22 15:35:00,194.08,194.22,193.92,194.17,2768671.0,164.3197,164.4382,164.1842,164.3959,2768671.0
2015-09-22 15:40:00,194.17,194.29,194.0,194.11,2336154.0,164.3959,164.4975,164.2519,164.3451,2336154.0
2015-09-22 15:45:00,194.12,194.16,193.85,193.94,2375578.0,164.3535,164.3874,164.1249,164.2011,2375578.0
2015-09-22 15:50:00,193.94,193.95,193.72,193.86,2529344.0,164.2011,164.2096,164.0149,164.1334,2529344.0
2015-09-22 15:55:00,193.85,194.19,193.81,193.88,5463787.0,164.1249,164.4128,164.0911,164.1503,5463787.0
2015-09-23 09:30:00,194.11,194.25,193.84,194.03,2430368.0,164.3451,164.4636,164.1165,164.2773,2430368.0
2015-09-23 09:35:00,194.02,194.25,193.7,193.76,1685896.0,164.2689,164.4636,163.9979,164.0487,1685896.0
2015-09-23 09:40:00,193.76,193.95,193.75,193.91,1103691.0,164.0487,164.2096,164.0403,164.1757,1103691.0
2015-09-23 09:45:00,193.91,193.91,193.5,193.56,1726840.0,164.1757,164.1757,163.8286,163.8794,1726840.0
2015-09-23 09:50:00,193.57,193.76,193.43,193.66,1372472.0,163.8879,164.0487,163.7693,163.9641,1372472.0
2015-09-23 09:55:00,193.66,193.91,193.61,193.83,900065.0,163.9641,164.1757,163.9217,164.108,900065.0
2015-09-23 10:00:00,193.82,194.12,193.79,194.09,1118598.0,164.0995,164.3535,164.0741,164.3281,1118598.0
2015-09-23 10:05:00,194.09,194.2,193.79,193.79,929518.0,164.3281,164.4213,164.0741,164.0741,929518.0
2015-09-23 10:10:00,193.8,194.07,193.76,193.93,820758.0,164.0826,164.3112,164.0487,164.1927,820758.0
2015-09-23 10:15:00,193.94,194.14,193.77,194.12,741905.0,164.2011,164.3705,164.0572,164.3535,741905.0
2015-09-23 10:20:00,194.12,194.13,193.85,193.99,545771.0,164.3535,164.362,164.1249,164.2435,545771.0
2015-09-23 10:25:00,193.99,194.37,193.97,194.24,936651.0,164.2435,164.5652,164.2265,164.4551,936651.0
2015-09-23 10:30:00,194.27,194.37,194.17,194.28,946734.0,164.4805,164.5652,164.3959,164.489,946734.0
2015-09-23 10:35:00,194.28,194.48,194.18,194.2,1172076.0,164.489,164.6583,164.4043,164.4213,1172076.0
2015-09-23 10:40:00,194.2,194.31,194.12,194.18,555843.0,164.4213,164.5144,164.3535,164.4043,555843.0
2015-09-23 10:45:00,194.19,194.38,194.18,194.37,423817.0,164.4128,164.5737,164.4043,164.5652,423817.0
2015-09-23 10:50:00,194.35,194.67,194.35,194.64,1105446.0,164.5483,164.8192,164.5483,164.7938,1105446.0
2015-09-23 10:55:00,194.64,194.65,194.36,194.43,743454.0,164.7938,164.8023,164.5567,164.616,743454.0
2015-09-23 11:00:00,194.44,194.48,194.35,194.4,998247.0,164.6245,164.6583,164.5483,164.5906,998247.0
2015-09-23 11:05:00,194.4,194.4,194.23,194.36,782577.0,164.5906,164.5906,164.4467,164.5567,782577.0
2015-09-23 11:10:00,194.37,194.37,193.86,193.97,1946857.0,164.5652,164.5652,164.1334,164.2265,1946857.0
2015-09-23 11:15:00,193.96,193.96,193.73,193.84,1192328.0,164.2181,164.2181,164.0233,164.1165,1192328.0
2015-09-23 11:20:00,193.84,193.86,193.59,193.67,1101452.0,164.1165,164.1334,163.9048,163.9725,1101452.0
2015-09-23 11:25:00,193.66,193.73,193.53,193.62,956925.0,163.9641,164.0233,163.854,163.9302,956925.0
2015-09-23 11:30:00,193.62,193.64,193.45,193.45,1196843.0,163.9302,163.9471,163.7863,163.7863,1196843.0
2015-09-23 11:35:00,193.46,193.62,193.42,193.59,1145104.0,163.7947,163.9302,163.7609,163.9048,1145104.0
2015-09-23 11:40:00,193.59,193.61,193.16,193.18,1377658.0,163.9048,163.9217,163.5407,163.5577,1377658.0
2015-09-23 11:45:00,193.19,193.31,193.13,193.29,877197.0,163.5661,163.6677,163.5153,163.6508,877197.0
2015-09-23 11:50:00,193.28,193.34,193.05,193.11,975300.0,163.6423,163.6931,163.4476,163.4984,975300.0
2015-09-23 11:55:00,193.12,193.3,193.09,193.27,1016009.0,163.5069,163.6593,163.4815,163.6339,1016009.0
2015-09-23 12:00:00,193.27,193.29,192.97,193.03,1124086.0,163.6339,163.6508,163.3799,163.4307,1124086.0
2015-09-23 12:05:00,193.02,193.07,192.91,193.02,603495.0,163.4222,163.4645,163.3291,163.4222,603495.0
2015-09-23 12:10:00,193.02,193.18,192.94,193.15,1108970.0,163.4222,163.5577,163.3545,163.5323,1108970.0
2015-09-23 12:15:00,193.14,193.15,193.01,193.13,541280.0,163.5238,163.5323,163.4137,163.5153,541280.0
2015-09-23 12:20:00,193.13,193.15,192.91,193.03,708584.0,163.5153,163.5323,163.3291,163.4307,708584.0
2015-09-23 12:25:00,193.01,193.21,192.99,193.16,640873.0,163.4137,163.5831,163.3968,163.5407,640873.0
2015-09-23 12:30:00,193.16,193.25,193.08,193.24,504091.0,163.5407,163.6169,163.473,163.6085,504091.0
2015-09-23 12:35:00,193.24,193.25,193.06,193.11,583230.0,163.6085,163.6169,163.4561,163.4984,583230.0
2015-09-23 12:40:00,193.1,193.21,193.06,193.18,257494.0,163.4899,163.5831,163.4561,163.5577,257494.0
2015-09-23 12:45:00,193.18,193.22,193.09,193.11,263167.0,163.5577,163.5915,163.4815,163.4984,263167.0
2015-09-23 12:50:00,193.11,193.4,193.1,193.34,698205.0,163.4984,163.7439,163.4899,163.6931,698205.0
2015-09-23 12:55:00,193.35,193.39,193.25,193.33,433461.0,163.7016,163.7355,163.6169,163.6847,433461.0
2015-09-23 13:00:00,193.33,193.44,193.29,193.35,560506.0,163.6847,163.7778,163.6508,163.7016,560506.0
2015-09-23 13:05:00,193.35,193.69,193.32,193.58,1132236.0,163.7016,163.9895,163.6762,163.8963,1132236.0
2015-09-23 13:10:00,193.58,193.59,193.48,193.55,548905.0,163.8963,163.9048,163.8117,163.8709,548905.0
2015-09-23 13:15:00,193.55,193.59,193.52,193.56,178481.0,163.8709,163.9048,163.8455,163.8794,178481.0
2015-09-23 13:20:00,193.56,193.59,193.38,193.39,558317.0,163.8794,163.9048,163.727,163.7355,558317.0
2015-09-23 13:25:00,193.4,193.41,193.11,193.15,831967.0,163.7439,163.7524,163.4984,163.5323,831967.0
2015-09-23 13:30:00,193.16,193.37,193.15,193.37,706916.0,163.5407,163.7185,163.5323,163.7185,706916.0
2015-09-23 13:35:00,193.36,193.41,193.27,193.38,425934.0,163.7101,163.7524,163.6339,163.727,425934.0
2015-09-23 13:40:00,193.38,193.93,193.32,193.92,1254132.0,163.727,164.1927,163.6762,164.1842,1254132.0
2015-09-23 13:45:00,193.92,194.03,193.87,193.9,975873.0,164.1842,164.2773,164.1419,164.1673,975873.0
2015-09-23 13:50:00,193.89,193.9,193.72,193.72,593503.0,164.1588,164.1673,164.0149,164.0149,593503.0
2015-09-23 13:55:00,193.72,193.84,193.63,193.8,595467.0,164.0149,164.1165,163.9387,164.0826,595467.0
2015-09-23 14:00:00,193.79,193.94,193.71,193.93,915886.0,164.0741,164.2011,164.0064,164.1927,915886.0
2015-09-23 14:05:00,193.92,194.26,193.91,194.06,1831597.0,164.1842,164.4721,164.1757,164.3027,1831597.0
2015-09-23 14:10:00,194.07,194.22,194.01,194.03,561957.0,164.3112,164.4382,164.2604,164.2773,561957.0
2015-09-23 14:15:00,194.03,194.05,193.93,193.93,503618.0,164.2773,164.2943,164.1927,164.1927,503618.0
2015-09-23 14:20:00,193.93,194.0,193.75,193.86,652187.0,164.1927,164.2519,164.0403,164.1334,652187.0
2015-09-23 14:25:00,193.85,193.94,193.75,193.76,634352.0,164.1249,164.2011,164.0403,164.0487,634352.0
2015-09-23 14:30:00,193.75,193.99,193.72,193.95,582269.0,164.0403,164.2435,164.0149,164.2096,582269.0
2015-09-23 14:35:00,193.95,193.98,193.52,193.57,988545.0,164.2096,164.235,163.8455,163.8879,988545.0
2015-09-23 14:40:00,193.57,193.6,193.4,193.58,828875.0,163.8879,163.9133,163.7439,163.8963,828875.0
2015-09-23 14:45:00,193.57,193.65,193.44,193.64,587586.0,163.8879,163.9556,163.7778,163.9471,587586.0
2015-09-23 14:50:00,193.64,193.66,193.35,193.41,654279.0,163.9471,163.9641,163.7016,163.7524,654279.0
2015-09-23 14:55:00,193.41,193.58,193.35,193.56,555615.0,163.7524,163.8963,163.7016,163.8794,555615.0
2015-09-23 15:00:00,193.55,193.79,193.4,193.67,1258959.0,163.8709,164.0741,163.7439,163.9725,1258959.0
2015-09-23 15:05:00,193.66,193.75,193.55,193.7,524216.0,163.9641,164.0403,163.8709,163.9979,524216.0
2015-09-23 15:10:00,193.7,193.74,193.39,193.4,820673.0,163.9979,164.0318,163.7355,163.7439,820673.0
2015-09-23 15:15:00,193.4,193.66,193.28,193.57,952850.0,163.7439,163.9641,163.6423,163.8879,952850.0
2015-09-23 15:20:00,193.59,193.69,193.43,193.47,773214.0,163.9048,163.9895,163.7693,163.8032,773214.0
2015-09-23 15:25:00,193.47,193.59,193.35,193.58,834942.0,163.8032,163.9048,163.7016,163.8963,834942.0
2015-09-23 15:30:00,193.58,193.67,193.37,193.58,876360.0,163.8963,163.9725,163.7185,163.8963,876360.0
2015-09-23 15:35:00,193.59,193.67,193.46,193.64,868052.0,163.9048,163.9725,163.7947,163.9471,868052.0
2015-09-23 15:40:00,193.64,193.8,193.6,193.68,1347433.0,163.9471,164.0826,163.9133,163.981,1347433.0
2015-09-23 15:45:00,193.68,193.84,193.61,193.83,1238903.0,163.981,164.1165,163.9217,164.108,1238903.0
2015-09-23 15:50:00,193.84,193.9,193.65,193.74,1925809.0,164.1165,164.1673,163.9556,164.0318,1925809.0
2015-09-23 15:55:00,193.74,193.82,193.54,193.57,3620352.0,164.0318,164.0995,163.8625,163.8879,3620352.0
2015-09-24 09:30:00,192.15,192.43,192.06,192.31,2765519.0,162.6856,162.9227,162.6094,162.8211,2765519.0
2015-09-24 09:35:00,192.31,192.32,191.85,191.91,2279940.0,162.8211,162.8295,162.4316,162.4824,2279940.0
2015-09-24 09:40:00,191.92,191.92,191.49,191.59,2560180.0,162.4909,162.4909,162.1268,162.2115,2560180.0
2015-09-24 09:45:00,191.59,191.59,191.15,191.28,2904927.0,162.2115,162.2115,161.8389,161.949,2904927.0
2015-09-24 09:50:00,191.27,191.37,191.08,191.33,2527132.0,161.9405,162.0252,161.7797,161.9913,2527132.0
2015-09-24 09:55:00,191.33,191.45,191.25,191.42,1652455.0,161.9913,162.0929,161.9236,162.0675,1652455.0
2015-09-24 10:00:00,191.43,191.68,191.36,191.5,2545321.0,162.076,162.2877,162.0167,162.1353,2545321.0
2015-09-24 10:05:00,191.48,191.75,191.33,191.61,2413027.0,162.1183,162.3469,161.9913,162.2284,2413027.0
2015-09-24 10:10:00,191.62,191.79,191.52,191.56,1433784.0,162.2369,162.3808,162.1522,162.1861,1433784.0
2015-09-24 10:15:00,191.56,191.58,191.33,191.58,1221605.0,162.1861,162.203,161.9913,162.203,1221605.0
2015-09-24 10:20:00,191.58,191.61,191.02,191.25,2460874.0,162.203,162.2284,161.7289,161.9236,2460874.0
2015-09-24 10:25:00,191.25,191.27,190.95,191.05,2253607.0,161.9236,161.9405,161.6696,161.7543,2253607.0
2015-09-24 10:30:00,191.04,191.4,191.0,191.28,1797878.0,161.7458,162.0506,161.7119,161.949,1797878.0
2015-09-24 10:35:00,191.29,191.29,191.0,191.15,1587371.0,161.9575,161.9575,161.7119,161.8389,1587371.0
2015-09-24 10:40:00,191.15,191.16,190.87,190.94,1967234.0,161.8389,161.8474,161.6019,161.6611,1967234.0
2015-09-24 10:45:00,190.95,191.08,190.76,190.99,1805265.0,161.6696,161.7797,161.5088,161.7035,1805265.0
2015-09-24 10:50:00,190.99,191.12,190.8,190.87,1184493.0,161.7035,161.8135,161.5426,161.6019,1184493.0
2015-09-24 10:55:00,190.87,190.94,190.77,190.86,984015.0,161.6019,161.6611,161.5172,161.5934,984015.0
2015-09-24 11:00:00,190.86,190.91,190.57,190.63,1807285.0,161.5934,161.6357,161.3479,161.3987,1807285.0
2015-09-24 11:05:00,190.62,190.98,190.56,190.93,2264842.0,161.3902,161.695,161.3394,161.6527,2264842.0
2015-09-24 11:10:00,190.93,190.99,190.7,190.82,1836275.0,161.6527,161.7035,161.458,161.5596,1836275.0
2015-09-24 11:15:00,190.82,191.15,190.77,191.08,2428503.0,161.5596,161.8389,161.5172,161.7797,2428503.0
2015-09-24 11:20:00,191.08,191.21,190.98,191.13,999361.0,161.7797,161.8897,161.695,161.822,999361.0
2015-09-24 11:25:00,191.13,191.16,190.85,190.87,1396020.0,161.822,161.8474,161.585,161.6019,1396020.0
2015-09-24 11:30:00,190.87,191.33,190.84,191.12,1666165.0,161.6019,161.9913,161.5765,161.8135,1666165.0
2015-09-24 11:35:00,191.12,191.28,190.97,191.26,1001667.0,161.8135,161.949,161.6865,161.9321,1001667.0
2015-09-24 11:40:00,191.26,191.36,191.09,191.34,1070686.0,161.9321,162.0167,161.7881,161.9998,1070686.0
2015-09-24 11:45:00,191.34,191.36,191.1,191.13,896065.0,161.9998,162.0167,161.7966,161.822,896065.0
2015-09-24 11:50:00,191.13,191.17,191.01,191.07,651355.0,161.822,161.8559,161.7204,161.7712,651355.0
2015-09-24 11:55:00,191.07,191.54,191.05,191.45,1975407.0,161.7712,162.1691,161.7543,162.0929,1975407.0
2015-09-24 12:00:00,191.46,191.63,191.36,191.61,1249634.0,162.1014,162.2453,162.0167,162.2284,1249634.0
2015-09-24 12:05:00,191.62,191.71,191.43,191.51,1315682.0,162.2369,162.3131,162.076,162.1437,1315682.0
2015-09-24 12:10:00,191.52,191.59,191.4,191.46,849348.0,162.1522,162.2115,162.0506,162.1014,849348.0
2015-09-24 12:15:00,191.46,191.57,191.4,191.52,639049.0,162.1014,162.1945,162.0506,162.1522,639049.0
2015-09-24 12:20:00,191.51,191.79,191.47,191.66,1048447.0,162.1437,162.3808,162.1099,162.2707,1048447.0
2015-09-24 12:25:00,191.67,191.75,191.59,191.72,745499.0,162.2792,162.3469,162.2115,162.3215,745499.0
2015-09-24 12:30:00,191.73,192.2,191.72,192.08,2656407.0,162.33,162.7279,162.3215,162.6263,2656407.0
2015-09-24 12:35:00,192.08,192.1,191.91,191.91,1348113.0,162.6263,162.6433,162.4824,162.4824,1348113.0
2015-09-24 12:40:00,191.92,192.05,191.75,191.77,1120016.0,162.4909,162.6009,162.3469,162.3639,1120016.0
2015-09-24 12:45:00,191.77,191.81,191.58,191.67,1076285.0,162.3639,162.3977,162.203,162.2792,1076285.0
2015-09-24 12:50:00,191.68,191.72,191.46,191.56,814141.0,162.2877,162.3215,162.1014,162.1861,814141.0
2015-09-24 12:55:00,191.56,191.6,191.3,191.31,914801.0,162.1861,162.2199,161.9659,161.9744,914801.0
2015-09-24 13:00:00,191.3,191.47,191.17,191.26,1246742.0,161.9659,162.1099,161.8559,161.9321,1246742.0
2015-09-24 13:05:00,191.25,191.43,191.17,191.41,1039683.0,161.9236,162.076,161.8559,162.0591,1039683.0
2015-09-24 13:10:00,191.41,191.65,191.33,191.58,1316900.0,162.0591,162.2623,161.9913,162.203,1316900.0
2015-09-24 13:15:00,191.57,191.58,191.22,191.24,679544.0,162.1945,162.203,161.8982,161.9151,679544.0
2015-09-24 13:20:00,191.24,191.33,191.18,191.32,593381.0,161.9151,161.9913,161.8643,161.9829,593381.0
2015-09-24 13:25:00,191.31,191.31,191.04,191.29,933682.0,161.9744,161.9744,161.7458,161.9575,933682.0
2015-09-24 13:30:00,191.3,191.4,191.14,191.39,829417.0,161.9659,162.0506,161.8305,162.0421,829417.0
2015-09-24 13:35:00,191.39,191.4,191.24,191.27,619986.0,162.0421,162.0506,161.9151,161.9405,619986.0
2015-09-24 13:40:00,191.27,191.52,191.21,191.47,922565.0,161.9405,162.1522,161.8897,162.1099,922565.0
2015-09-24 13:45:00,191.47,191.77,191.36,191.75,1255252.0,162.1099,162.3639,162.0167,162.3469,1255252.0
2015-09-24 13:50:00,191.75,191.91,191.72,191.76,1171758.0,162.3469,162.4824,162.3215,162.3554,1171758.0
2015-09-24 13:55:00,191.76,191.86,191.56,191.67,771977.0,162.3554,162.4401,162.1861,162.2792,771977.0
2015-09-24 14:00:00,191.66,191.68,191.48,191.51,506586.0,162.2707,162.2877,162.1183,162.1437,506586.0
2015-09-24 14:05:00,191.51,191.77,191.5,191.71,1000141.0,162.1437,162.3639,162.1353,162.3131,1000141.0
2015-09-24 14:10:00,191.71,191.86,191.67,191.72,715685.0,162.3131,162.4401,162.2792,162.3215,715685.0
2015-09-24 14:15:00,191.71,192.11,191.71,192.05,1650032.0,162.3131,162.6517,162.3131,162.6009,1650032.0
2015-09-24 14:20:00,192.06,192.49,192.05,192.33,2962570.0,162.6094,162.9735,162.6009,162.838,2962570.0
2015-09-24 14:25:00,192.31,192.5,192.26,192.34,1815115.0,162.8211,162.9819,162.7787,162.8465,1815115.0
2015-09-24 14:30:00,192.34,192.41,192.14,192.22,1320992.0,162.8465,162.9057,162.6771,162.7449,1320992.0
2015-09-24 14:35:00,192.21,192.38,192.17,192.36,1191761.0,162.7364,162.8803,162.7025,162.8634,1191761.0
2015-09-24 14:40:00,192.35,192.57,192.08,192.38,2124494.0,162.8549,163.0412,162.6263,162.8803,2124494.0
2015-09-24 14:45:00,192.39,193.13,192.38,193.11,3622512.0,162.8888,163.5153,162.8803,163.4984,3622512.0
2015-09-24 14:50:00,193.1,193.26,192.9,193.08,3181025.0,163.4899,163.6254,163.3206,163.473,3181025.0
2015-09-24 14:55:00,193.07,193.45,193.06,193.12,3212088.0,163.4645,163.7863,163.4561,163.5069,3212088.0
2015-09-24 15:00:00,193.13,193.3,192.88,192.9,1841993.0,163.5153,163.6593,163.3037,163.3206,1841993.0
2015-09-24 15:05:00,192.9,193.03,192.34,192.5,3047251.0,163.3206,163.4307,162.8465,162.9819,3047251.0
2015-09-24 15:10:00,192.49,192.74,192.23,192.65,2589291.0,162.9735,163.1851,162.7533,163.1089,2589291.0
2015-09-24 15:15:00,192.65,193.0,192.57,192.93,1864123.0,163.1089,163.4053,163.0412,163.346,1864123.0
2015-09-24 15:20:00,192.95,193.23,192.94,192.95,1644048.0,163.3629,163.6,163.3545,163.3629,1644048.0
2015-09-24 15:25:00,192.95,193.41,192.88,193.23,2334485.0,163.3629,163.7524,163.3037,163.6,2334485.0
2015-09-24 15:30:00,193.23,193.36,192.98,193.07,1298005.0,163.6,163.7101,163.3883,163.4645,1298005.0
2015-09-24 15:35:00,193.08,193.1,192.72,192.84,1177216.0,163.473,163.4899,163.1682,163.2698,1177216.0
2015-09-24 15:40:00,192.83,193.24,192.78,193.08,2011587.0,163.2613,163.6085,163.219,163.473,2011587.0
2015-09-24 15:45:00,193.08,193.14,192.87,193.04,1542355.0,163.473,163.5238,163.2952,163.4391,1542355.0
2015-09-24 15:50:00,193.03,193.03,192.56,192.81,2414360.0,163.4307,163.4307,163.0327,163.2444,2414360.0
2015-09-24 15:55:00,192.81,193.27,192.74,192.93,7328349.0,163.2444,163.6339,163.1851,163.346,7328349.0
2015-09-25 09:30:00,194.64,194.83,194.27,194.29,4075707.0,164.7938,164.9547,164.4805,164.4975,4075707.0
2015-09-25 09:35:00,194.28,194.37,194.05,194.14,3577178.0,164.489,164.5652,164.2943,164.3705,3577178.0
2015-09-25 09:40:00,194.14,194.36,193.95,194.14,2920933.0,164.3705,164.5567,164.2096,164.3705,2920933.0
2015-09-25 09:45:00,194.14,194.51,194.08,194.49,1864530.0,164.3705,164.6837,164.3197,164.6668,1864530.0
2015-09-25 09:50:00,194.5,194.72,194.46,194.51,2664078.0,164.6753,164.8615,164.6414,164.6837,2664078.0
2015-09-25 09:55:00,194.51,194.72,194.4,194.43,1362363.0,164.6837,164.8615,164.5906,164.616,1362363.0
2015-09-25 10:00:00,194.42,194.62,194.18,194.25,1644684.0,164.6075,164.7769,164.4043,164.4636,1644684.0
2015-09-25 10:05:00,194.24,194.3,194.01,194.2,1445135.0,164.4551,164.5059,164.2604,164.4213,1445135.0
2015-09-25 10:10:00,194.19,194.2,193.91,194.13,1552974.0,164.4128,164.4213,164.1757,164.362,1552974.0
2015-09-25 10:15:00,194.14,194.31,194.03,194.12,893701.0,164.3705,164.5144,164.2773,164.3535,893701.0
2015-09-25 10:20:00,194.12,194.33,193.93,193.94,1067914.0,164.3535,164.5313,164.1927,164.2011,1067914.0
2015-09-25 10:25:00,193.94,194.14,193.85,194.02,1214584.0,164.2011,164.3705,164.1249,164.2689,1214584.0
2015-09-25 10:30:00,194.02,194.21,193.85,194.12,1389244.0,164.2689,164.4297,164.1249,164.3535,1389244.0
2015-09-25 10:35:00,194.12,194.39,194.0,194.35,1228577.0,164.3535,164.5821,164.2519,164.5483,1228577.0
2015-09-25 10:40:00,194.35,194.39,194.16,194.26,945991.0,164.5483,164.5821,164.3874,164.4721,945991.0
2015-09-25 10:45:00,194.26,194.45,194.16,194.4,1989486.0,164.4721,164.6329,164.3874,164.5906,1989486.0
2015-09-25 10:50:00,194.4,194.58,194.36,194.48,1375253.0,164.5906,164.743,164.5567,164.6583,1375253.0
2015-09-25 10:55:00,194.48,194.7,194.45,194.67,1845548.0,164.6583,164.8446,164.6329,164.8192,1845548.0
2015-09-25 11:00:00,194.67,194.68,194.43,194.44,1063544.0,164.8192,164.8277,164.616,164.6245,1063544.0
2015-09-25 11:05:00,194.44,194.56,194.4,194.48,712365.0,164.6245,164.7261,164.5906,164.6583,712365.0
2015-09-25 11:10:00,194.47,194.67,194.46,194.66,814905.0,164.6499,164.8192,164.6414,164.8107,814905.0
2015-09-25 11:15:00,194.66,194.7,194.39,194.4,758265.0,164.8107,164.8446,164.5821,164.5906,758265.0
2015-09-25 11:20:00,194.4,194.51,194.29,194.5,775557.0,164.5906,164.6837,164.4975,164.6753,775557.0
2015-09-25 11:25:00,194.5,194.64,194.42,194.52,732814.0,164.6753,164.7938,164.6075,164.6922,732814.0
2015-09-25 11:30:00,194.53,194.59,194.36,194.37,743448.0,164.7007,164.7515,164.5567,164.5652,743448.0
2015-09-25 11:35:00,194.36,194.45,194.18,194.2,1251903.0,164.5567,164.6329,164.4043,164.4213,1251903.0
2015-09-25 11:40:00,194.2,194.34,194.13,194.31,922526.0,164.4213,164.5398,164.362,164.5144,922526.0
2015-09-25 11:45:00,194.31,194.42,194.24,194.32,519165.0,164.5144,164.6075,164.4551,164.5229,519165.0
2015-09-25 11:50:00,194.3,194.44,194.27,194.4,407335.0,164.5059,164.6245,164.4805,164.5906,407335.0
2015-09-25 11:55:00,194.39,194.51,194.29,194.46,689498.0,164.5821,164.6837,164.4975,164.6414,689498.0
2015-09-25 12:00:00,194.46,194.47,194.26,194.28,684791.0,164.6414,164.6499,164.4721,164.489,684791.0
2015-09-25 12:05:00,194.28,194.35,194.24,194.31,565543.0,164.489,164.5483,164.4551,164.5144,565543.0
2015-09-25 12:10:00,194.3,194.45,194.27,194.42,761646.0,164.5059,164.6329,164.4805,164.6075,761646.0
2015-09-25 12:15:00,194.42,194.42,194.01,194.05,1092982.0,164.6075,164.6075,164.2604,164.2943,1092982.0
2015-09-25 12:20:00,194.04,194.18,193.94,194.18,1031290.0,164.2858,164.4043,164.2011,164.4043,1031290.0
2015-09-25 12:25:00,194.18,194.21,194.08,194.17,545888.0,164.4043,164.4297,164.3197,164.3959,545888.0
2015-09-25 12:30:00,194.18,194.32,194.16,194.27,822824.0,164.4043,164.5229,164.3874,164.4805,822824.0
2015-09-25 12:35:00,194.27,194.27,194.17,194.2,427046.0,164.4805,164.4805,164.3959,164.4213,427046.0
2015-09-25 12:40:00,194.19,194.48,194.18,194.47,631256.0,164.4128,164.6583,164.4043,164.6499,631256.0
2015-09-25 12:45:00,194.47,194.53,194.35,194.36,592243.0,164.6499,164.7007,164.5483,164.5567,592243.0
2015-09-25 12:50:00,194.37,194.55,194.33,194.55,638878.0,164.5652,164.7176,164.5313,164.7176,638878.0
2015-09-25 12:55:00,194.55,194.61,194.47,194.51,734156.0,164.7176,164.7684,164.6499,164.6837,734156.0
2015-09-25 13:00:00,194.52,194.72,194.47,194.68,911980.0,164.6922,164.8615,164.6499,164.8277,911980.0
2015-09-25 13:05:00,194.69,194.92,194.61,194.87,1523365.0,164.8361,165.0309,164.7684,164.9885,1523365.0
2015-09-25 13:10:00,194.87,194.94,194.83,194.93,556556.0,164.9885,165.0478,164.9547,165.0393,556556.0
2015-09-25 13:15:00,194.93,195.0,194.83,194.84,1033871.0,165.0393,165.0986,164.9547,164.9631,1033871.0
2015-09-25 13:20:00,194.84,194.88,194.6,194.6,1624720.0,164.9631,164.997,164.7599,164.7599,1624720.0
2015-09-25 13:25:00,194.61,194.67,194.51,194.58,606759.0,164.7684,164.8192,164.6837,164.743,606759.0
2015-09-25 13:30:00,194.58,194.63,194.48,194.58,429282.0,164.743,164.7853,164.6583,164.743,429282.0
2015-09-25 13:35:00,194.58,194.59,194.36,194.54,1416613.0,164.743,164.7515,164.5567,164.7091,1416613.0
2015-09-25 13:40:00,194.54,194.58,194.49,194.52,573692.0,164.7091,164.743,164.6668,164.6922,573692.0
2015-09-25 13:45:00,194.52,194.61,194.36,194.61,900934.0,164.6922,164.7684,164.5567,164.7684,900934.0
2015-09-25 13:50:00,194.6,194.63,194.52,194.57,863029.0,164.7599,164.7853,164.6922,164.7345,863029.0
2015-09-25 13:55:00,194.57,194.67,194.45,194.48,745489.0,164.7345,164.8192,164.6329,164.6583,745489.0
2015-09-25 14:00:00,194.49,194.72,194.48,194.6,725029.0,164.6668,164.8615,164.6583,164.7599,725029.0
2015-09-25 14:05:00,194.6,194.72,194.54,194.58,539545.0,164.7599,164.8615,164.7091,164.743,539545.0
2015-09-25 14:10:00,194.59,194.6,194.18,194.19,820272.0,164.7515,164.7599,164.4043,164.4128,820272.0
2015-09-25 14:15:00,194.28,194.29,193.75,193.77,2224687.0,164.489,164.4975,164.0403,164.0572,2224687.0
2015-09-25 14:20:00,193.76,193.83,193.5,193.64,1891043.0,164.0487,164.108,163.8286,163.9471,1891043.0
2015-09-25 14:25:00,193.65,193.69,193.28,193.37,2079975.0,163.9556,163.9895,163.6423,163.7185,2079975.0
2015-09-25 14:30:00,193.35,193.45,193.02,193.28,3012920.0,163.7016,163.7863,163.4222,163.6423,3012920.0
2015-09-25 14:35:00,193.28,193.54,193.23,193.25,1938055.0,163.6423,163.8625,163.6,163.6169,1938055.0
2015-09-25 14:40:00,193.24,193.25,192.62,192.63,2938747.0,163.6085,163.6169,163.0835,163.092,2938747.0
2015-09-25 14:45:00,192.62,192.94,192.42,192.47,2853529.0,163.0835,163.3545,162.9142,162.9565,2853529.0
2015-09-25 14:50:00,192.47,192.79,192.31,192.76,3081748.0,162.9565,163.2275,162.8211,163.2021,3081748.0
2015-09-25 14:55:00,192.77,193.03,192.58,193.02,2549272.0,163.2105,163.4307,163.0497,163.4222,2549272.0
2015-09-25 15:00:00,193.03,193.08,192.47,192.48,2396214.0,163.4307,163.473,162.9565,162.965,2396214.0
2015-09-25 15:05:00,192.48,192.56,192.05,192.08,3332349.0,162.965,163.0327,162.6009,162.6263,3332349.0
2015-09-25 15:10:00,192.08,192.19,191.81,191.82,2913714.0,162.6263,162.7195,162.3977,162.4062,2913714.0
2015-09-25 15:15:00,191.82,192.27,191.82,192.1,2785702.0,162.4062,162.7872,162.4062,162.6433,2785702.0
2015-09-25 15:20:00,192.09,192.48,191.99,192.42,2412686.0,162.6348,162.965,162.5501,162.9142,2412686.0
2015-09-25 15:25:00,192.42,192.83,192.32,192.6,2489649.0,162.9142,163.2613,162.8295,163.0666,2489649.0
2015-09-25 15:30:00,192.6,193.0,192.45,192.95,2530212.0,163.0666,163.4053,162.9396,163.3629,2530212.0
2015-09-25 15:35:00,192.95,193.08,192.57,192.7,2024227.0,163.3629,163.473,163.0412,163.1513,2024227.0
2015-09-25 15:40:00,192.69,193.04,192.57,193.01,2013374.0,163.1428,163.4391,163.0412,163.4137,2013374.0
2015-09-25 15:45:00,193.01,193.26,192.8,193.12,2732702.0,163.4137,163.6254,163.2359,163.5069,2732702.0
2015-09-25 15:50:00,193.12,193.12,192.7,192.86,4125144.0,163.5069,163.5069,163.1513,163.2867,4125144.0
2015-09-25 15:55:00,192.86,193.07,192.75,192.81,5785960.0,163.2867,163.4645,163.1936,163.2444,5785960.0
2015-09-28 09:30:00,191.78,191.91,191.29,191.33,2972621.0,162.3723,162.4824,161.9575,161.9913,2972621.0
2015-09-28 09:35:00,191.33,191.54,191.16,191.51,2965414.0,161.9913,162.1691,161.8474,162.1437,2965414.0
2015-09-28 09:40:00,191.51,191.63,191.37,191.55,1744169.0,162.1437,162.2453,162.0252,162.1776,1744169.0
2015-09-28 09:45:00,191.56,191.57,190.88,191.02,2535854.0,162.1861,162.1945,161.6104,161.7289,2535854.0
2015-09-28 09:50:00,191.01,191.14,190.72,190.73,1899851.0,161.7204,161.8305,161.4749,161.4834,1899851.0
2015-09-28 09:55:00,190.72,190.97,190.68,190.69,1949669.0,161.4749,161.6865,161.441,161.4495,1949669.0
2015-09-28 10:00:00,190.69,190.84,190.54,190.59,1989562.0,161.4495,161.5765,161.3225,161.3648,1989562.0
2015-09-28 10:05:00,190.58,190.62,190.29,190.3,2368506.0,161.3564,161.3902,161.1108,161.1193,2368506.0
2015-09-28 10:10:00,190.29,190.34,190.09,190.17,2108538.0,161.1108,161.1532,160.9415,161.0092,2108538.0
2015-09-28 10:15:00,190.16,190.29,190.06,190.18,2073298.0,161.0008,161.1108,160.9161,161.0177,2073298.0
2015-09-28 10:20:00,190.18,190.53,190.01,190.49,2346355.0,161.0177,161.314,160.8738,161.2802,2346355.0
2015-09-28 10:25:00,190.5,190.63,190.37,190.59,2732826.0,161.2886,161.3987,161.1786,161.3648,2732826.0
2015-09-28 10:30:00,190.59,190.6,190.24,190.33,1256285.0,161.3648,161.3733,161.0685,161.1447,1256285.0
2015-09-28 10:35:00,190.32,190.57,190.15,190.38,1556496.0,161.1362,161.3479,160.9923,161.187,1556496.0
2015-09-28 10:40:00,190.38,190.57,190.2,190.49,1006255.0,161.187,161.3479,161.0346,161.2802,1006255.0
2015-09-28 10:45:00,190.48,190.56,190.11,190.29,1626671.0,161.2717,161.3394,160.9584,161.1108,1626671.0
2015-09-28 10:50:00,190.29,190.39,190.06,190.37,1236905.0,161.1108,161.1955,160.9161,161.1786,1236905.0
2015-09-28 10:55:00,190.37,190.65,190.25,190.57,1037667.0,161.1786,161.4156,161.077,161.3479,1037667.0
2015-09-28 11:00:00,190.55,190.79,190.48,190.68,1931450.0,161.331,161.5342,161.2717,161.441,1931450.0
2015-09-28 11:05:00,190.69,190.89,190.59,190.59,1315963.0,161.4495,161.6188,161.3648,161.3648,1315963.0
2015-09-28 11:10:00,190.6,190.67,190.27,190.33,1495243.0,161.3733,161.4326,161.0939,161.1447,1495243.0
2015-09-28 11:15:00,190.33,190.47,190.16,190.17,910290.0,161.1447,161.2632,161.0008,161.0092,910290.0
2015-09-28 11:20:00,190.18,190.31,190.12,190.18,707659.0,161.0177,161.1278,160.9669,161.0177,707659.0
2015-09-28 11:25:00,190.18,190.18,189.51,189.64,2786862.0,161.0177,161.0177,160.4504,160.5605,2786862.0
2015-09-28 11:30:00,189.64,189.77,189.41,189.48,1714452.0,160.5605,160.6706,160.3658,160.425,1714452.0
2015-09-28 11:35:00,189.49,189.7,189.43,189.65,1199155.0,160.4335,160.6113,160.3827,160.569,1199155.0
2015-09-28 11:40:00,189.65,189.75,189.54,189.64,957607.0,160.569,160.6536,160.4758,160.5605,957607.0
2015-09-28 11:45:00,189.63,189.69,189.41,189.54,1204407.0,160.552,160.6028,160.3658,160.4758,1204407.0
2015-09-28 11:50:00,189.54,189.68,189.39,189.67,946113.0,160.4758,160.5944,160.3488,160.5859,946113.0
2015-09-28 11:55:00,189.67,189.71,189.43,189.44,831523.0,160.5859,160.6198,160.3827,160.3912,831523.0
2015-09-28 12:00:00,189.43,189.5,189.28,189.44,1203672.0,160.3827,160.442,160.2557,160.3912,1203672.0
2015-09-28 12:05:00,189.44,189.44,189.16,189.22,948127.0,160.3912,160.3912,160.1541,160.2049,948127.0
2015-09-28 12:10:00,189.21,189.28,189.05,189.28,992271.0,160.1964,160.2557,160.061,160.2557,992271.0
2015-09-28 12:15:00,189.27,189.31,189.08,189.1,832402.0,160.2472,160.2811,160.0864,160.1033,832402.0
2015-09-28 12:20:00,189.08,189.19,188.96,189.18,1337134.0,160.0864,160.1795,159.9848,160.171,1337134.0
2015-09-28 12:25:00,189.18,189.35,189.16,189.18,862622.0,160.171,160.315,160.1541,160.171,862622.0
2015-09-28 12:30:00,189.18,189.23,188.91,188.98,1437470.0,160.171,160.2134,159.9424,160.0017,1437470.0
2015-09-28 12:35:00,188.98,189.07,188.86,189.0,1589455.0,160.0017,160.0779,159.9001,160.0186,1589455.0
2015-09-28 12:40:00,189.01,189.16,188.8,188.85,840315.0,160.0271,160.1541,159.8493,159.8916,840315.0
2015-09-28 12:45:00,188.84,188.86,188.7,188.83,1219897.0,159.8832,159.9001,159.7646,159.8747,1219897.0
2015-09-28 12:50:00,188.83,188.9,188.64,188.85,1230852.0,159.8747,159.934,159.7138,159.8916,1230852.0
2015-09-28 12:55:00,188.84,189.02,188.65,188.67,1588307.0,159.8832,160.0356,159.7223,159.7392,1588307.0
2015-09-28 13:00:00,188.67,188.98,188.63,188.96,1603945.0,159.7392,160.0017,159.7054,159.9848,1603945.0
2015-09-28 13:05:00,188.94,189.24,188.94,189.18,1859377.0,159.9678,160.2218,159.9678,160.171,1859377.0
2015-09-28 13:10:00,189.18,189.18,188.91,189.01,1028431.0,160.171,160.171,159.9424,160.0271,1028431.0
2015-09-28 13:15:00,189.01,189.02,188.62,188.76,1478619.0,160.0271,160.0356,159.6969,159.8154,1478619.0
2015-09-28 13:20:00,188.75,188.89,188.65,188.71,1016523.0,159.807,159.9255,159.7223,159.7731,1016523.0
2015-09-28 13:25:00,188.72,188.78,188.54,188.66,1185869.0,159.7816,159.8324,159.6292,159.7308,1185869.0
2015-09-28 13:30:00,188.66,188.96,188.56,188.83,1452608.0,159.7308,159.9848,159.6461,159.8747,1452608.0
2015-09-28 13:35:00,188.84,189.07,188.7,189.05,1083064.0,159.8832,160.0779,159.7646,160.061,1083064.0
2015-09-28 13:40:00,189.03,189.11,188.84,188.99,942488.0,160.044,160.1118,159.8832,160.0102,942488.0
2015-09-28 13:45:00,188.99,189.03,188.71,188.73,1125749.0,160.0102,160.044,159.7731,159.79,1125749.0
2015-09-28 13:50:00,188.74,188.84,188.43,188.48,1544929.0,159.7985,159.8832,159.536,159.5784,1544929.0
2015-09-28 13:55:00,188.49,188.56,188.35,188.37,1070698.0,159.5868,159.6461,159.4683,159.4852,1070698.0
2015-09-28 14:00:00,188.36,188.46,188.21,188.26,1392586.0,159.4768,159.5614,159.3498,159.3921,1392586.0
2015-09-28 14:05:00,188.25,188.39,188.03,188.33,2131631.0,159.3836,159.5022,159.1974,159.4514,2131631.0
2015-09-28 14:10:00,188.33,188.34,187.97,188.08,1338576.0,159.4514,159.4598,159.1466,159.2397,1338576.0
2015-09-28 14:15:00,188.08,188.08,187.82,187.91,1821215.0,159.2397,159.2397,159.0196,159.0958,1821215.0
2015-09-28 14:20:00,187.92,188.14,187.76,188.13,1658964.0,159.1042,159.2905,158.9688,159.282,1658964.0
2015-09-28 14:25:00,188.12,188.32,188.0,188.28,1190744.0,159.2736,159.4429,159.172,159.409,1190744.0
2015-09-28 14:30:00,188.31,188.32,188.13,188.23,1151912.0,159.4344,159.4429,159.282,159.3667,1151912.0
2015-09-28 14:35:00,188.22,188.59,188.17,188.57,1721157.0,159.3582,159.6715,159.3159,159.6546,1721157.0
2015-09-28 14:40:00,188.57,188.72,188.44,188.71,1878965.0,159.6546,159.7816,159.5445,159.7731,1878965.0
2015-09-28 14:45:00,188.72,188.85,188.4,188.45,1648589.0,159.7816,159.8916,159.5106,159.553,1648589.0
2015-09-28 14:50:00,188.45,188.51,188.1,188.21,1892751.0,159.553,159.6038,159.2566,159.3498,1892751.0
2015-09-28 14:55:00,188.21,188.29,188.0,188.16,1499615.0,159.3498,159.4175,159.172,159.3074,1499615.0
2015-09-28 15:00:00,188.16,188.23,187.92,188.22,2076450.0,159.3074,159.3667,159.1042,159.3582,2076450.0
2015-09-28 15:05:00,188.23,188.23,187.82,187.85,1899120.0,159.3667,159.3667,159.0196,159.045,1899120.0
2015-09-28 15:10:00,187.86,187.9,187.64,187.83,2126028.0,159.0534,159.0873,158.8672,159.028,2126028.0
2015-09-28 15:15:00,187.82,188.11,187.72,188.08,1769169.0,159.0196,159.2651,158.9349,159.2397,1769169.0
2015-09-28 15:20:00,188.09,188.19,187.76,187.84,2418555.0,159.2482,159.3328,158.9688,159.0365,2418555.0
2015-09-28 15:25:00,187.84,188.03,187.7,187.84,1498476.0,159.0365,159.1974,158.918,159.0365,1498476.0
2015-09-28 15:30:00,187.82,188.25,187.78,188.23,2567285.0,159.0196,159.3836,158.9857,159.3667,2567285.0
2015-09-28 15:35:00,188.22,188.62,188.2,188.26,4216903.0,159.3582,159.6969,159.3413,159.3921,4216903.0
2015-09-28 15:40:00,188.25,188.67,188.21,188.38,3497125.0,159.3836,159.7392,159.3498,159.4937,3497125.0
2015-09-28 15:45:00,188.38,188.54,188.26,188.49,2796290.0,159.4937,159.6292,159.3921,159.5868,2796290.0
2015-09-28 15:50:00,188.5,188.67,188.35,188.42,3879609.0,159.5953,159.7392,159.4683,159.5276,3879609.0
2015-09-28 15:55:00,188.42,188.45,187.86,187.93,9256499.0,159.5276,159.553,159.0534,159.1127,9256499.0
2015-09-29 09:30:00,188.26,188.58,187.98,188.17,3640329.0,159.3921,159.663,159.155,159.3159,3640329.0
2015-09-29 09:35:00,188.17,188.34,188.07,188.1,2301138.0,159.3159,159.4598,159.2312,159.2566,2301138.0
2015-09-29 09:40:00,188.1,188.11,187.47,187.53,3242427.0,159.2566,159.2651,158.7232,158.774,3242427.0
2015-09-29 09:45:00,187.54,187.76,187.41,187.43,2820233.0,158.7825,158.9688,158.6724,158.6894,2820233.0
2015-09-29 09:50:00,187.43,188.06,187.37,187.98,2674480.0,158.6894,159.2228,158.6386,159.155,2674480.0
2015-09-29 09:55:00,187.98,188.73,187.97,188.63,4029282.0,159.155,159.79,159.1466,159.7054,4029282.0
2015-09-29 10:00:00,188.67,189.02,188.32,188.39,4020331.0,159.7392,160.0356,159.4429,159.5022,4020331.0
2015-09-29 10:05:00,188.38,188.89,188.33,188.43,2525575.0,159.4937,159.9255,159.4514,159.536,2525575.0
2015-09-29 10:10:00,188.42,189.06,188.41,189.04,1680151.0,159.5276,160.0694,159.5191,160.0525,1680151.0
2015-09-29 10:15:00,189.02,189.28,188.95,189.12,2187335.0,160.0356,160.2557,159.9763,160.1202,2187335.0
2015-09-29 10:20:00,189.12,189.34,188.93,189.03,1616446.0,160.1202,160.3065,159.9594,160.044,1616446.0
2015-09-29 10:25:00,189.04,189.63,189.03,189.62,2431651.0,160.0525,160.552,160.044,160.5436,2431651.0
2015-09-29 10:30:00,189.63,189.74,189.48,189.54,2185509.0,160.552,160.6452,160.425,160.4758,2185509.0
2015-09-29 10:35:00,189.56,189.59,189.35,189.4,1691070.0,160.4928,160.5182,160.315,160.3573,1691070.0
2015-09-29 10:40:00,189.4,189.41,188.91,188.99,2156761.0,160.3573,160.3658,159.9424,160.0102,2156761.0
2015-09-29 10:45:00,189.0,189.14,188.63,188.65,1629173.0,160.0186,160.1372,159.7054,159.7223,1629173.0
2015-09-29 10:50:00,188.66,188.8,188.49,188.78,1792379.0,159.7308,159.8493,159.5868,159.8324,1792379.0
2015-09-29 10:55:00,188.79,189.04,188.77,188.99,1011874.0,159.8408,160.0525,159.8239,160.0102,1011874.0
2015-09-29 11:00:00,188.99,189.3,188.82,189.23,1190068.0,160.0102,160.2726,159.8662,160.2134,1190068.0
2015-09-29 11:05:00,189.24,189.29,188.95,188.97,606476.0,160.2218,160.2642,159.9763,159.9932,606476.0
2015-09-29 11:10:00,188.97,189.03,188.57,188.64,1110054.0,159.9932,160.044,159.6546,159.7138,1110054.0
2015-09-29 11:15:00,188.64,188.7,188.34,188.39,1554546.0,159.7138,159.7646,159.4598,159.5022,1554546.0
2015-09-29 11:20:00,188.39,188.5,188.21,188.42,1605230.0,159.5022,159.5953,159.3498,159.5276,1605230.0
2015-09-29 11:25:00,188.42,188.75,188.32,188.64,876880.0,159.5276,159.807,159.4429,159.7138,876880.0
2015-09-29 11:30:00,188.65,188.72,188.24,188.28,825846.0,159.7223,159.7816,159.3752,159.409,825846.0
2015-09-29 11:35:00,188.29,188.6,188.12,188.57,997567.0,159.4175,159.68,159.2736,159.6546,997567.0
2015-09-29 11:40:00,188.57,188.76,188.39,188.41,894594.0,159.6546,159.8154,159.5022,159.5191,894594.0
2015-09-29 11:45:00,188.4,188.74,188.29,188.64,911844.0,159.5106,159.7985,159.4175,159.7138,911844.0
2015-09-29 11:50:00,188.65,188.95,188.59,188.88,1150161.0,159.7223,159.9763,159.6715,159.917,1150161.0
2015-09-29 11:55:00,188.89,188.91,188.43,188.44,803347.0,159.9255,159.9424,159.536,159.5445,803347.0
2015-09-29 12:00:00,188.43,188.55,188.2,188.37,1153598.0,159.536,159.6376,159.3413,159.4852,1153598.0
2015-09-29 12:05:00,188.38,188.49,188.14,188.25,834783.0,159.4937,159.5868,159.2905,159.3836,834783.0
2015-09-29 12:10:00,188.24,188.24,187.82,188.0,2089998.0,159.3752,159.3752,159.0196,159.172,2089998.0
2015-09-29 12:15:00,188.01,188.29,187.99,188.02,1221311.0,159.1804,159.4175,159.1635,159.1889,1221311.0
2015-09-29 12:20:00,188.01,188.24,187.92,188.13,775819.0,159.1804,159.3752,159.1042,159.282,775819.0
2015-09-29 12:25:00,188.14,188.44,188.14,188.37,1257043.0,159.2905,159.5445,159.2905,159.4852,1257043.0
2015-09-29 12:30:00,188.37,188.48,188.23,188.46,646010.0,159.4852,159.5784,159.3667,159.5614,646010.0
2015-09-29 12:35:00,188.47,188.48,188.11,188.15,991821.0,159.5699,159.5784,159.2651,159.299,991821.0
2015-09-29 12:40:00,188.13,188.24,187.84,188.24,937983.0,159.282,159.3752,159.0365,159.3752,937983.0
2015-09-29 12:45:00,188.25,188.29,187.8,188.05,970357.0,159.3836,159.4175,159.0026,159.2143,970357.0
2015-09-29 12:50:00,188.06,188.1,187.75,187.98,852254.0,159.2228,159.2566,158.9603,159.155,852254.0
2015-09-29 12:55:00,187.97,187.97,187.65,187.7,1201364.0,159.1466,159.1466,158.8756,158.918,1201364.0
2015-09-29 13:00:00,187.71,187.96,187.66,187.88,1220882.0,158.9264,159.1381,158.8841,159.0704,1220882.0
2015-09-29 13:05:00,187.87,188.19,187.8,187.98,1072468.0,159.0619,159.3328,159.0026,159.155,1072468.0
2015-09-29 13:10:00,187.99,188.23,187.87,188.12,989520.0,159.1635,159.3667,159.0619,159.2736,989520.0
2015-09-29 13:15:00,188.12,188.44,188.02,188.42,639805.0,159.2736,159.5445,159.1889,159.5276,639805.0
2015-09-29 13:20:00,188.43,188.63,188.33,188.41,1665444.0,159.536,159.7054,159.4514,159.5191,1665444.0
2015-09-29 13:25:00,188.4,188.6,188.35,188.47,901335.0,159.5106,159.68,159.4683,159.5699,901335.0
2015-09-29 13:30:00,188.48,188.77,188.47,188.54,1709633.0,159.5784,159.8239,159.5699,159.6292,1709633.0
2015-09-29 13:35:00,188.55,188.65,188.45,188.55,784434.0,159.6376,159.7223,159.553,159.6376,784434.0
2015-09-29 13:40:00,188.54,188.85,188.54,188.82,1332228.0,159.6292,159.8916,159.6292,159.8662,1332228.0
2015-09-29 13:45:00,188.82,188.92,188.6,188.6,992792.0,159.8662,159.9509,159.68,159.68,992792.0
2015-09-29 13:50:00,188.61,188.65,188.4,188.45,1014020.0,159.6884,159.7223,159.5106,159.553,1014020.0
2015-09-29 13:55:00,188.45,188.72,188.44,188.68,602078.0,159.553,159.7816,159.5445,159.7477,602078.0
2015-09-29 14:00:00,188.68,188.72,188.23,188.27,1211165.0,159.7477,159.7816,159.3667,159.4006,1211165.0
2015-09-29 14:05:00,188.26,188.36,188.15,188.28,933506.0,159.3921,159.4768,159.299,159.409,933506.0
2015-09-29 14:10:00,188.28,188.35,188.14,188.19,741320.0,159.409,159.4683,159.2905,159.3328,741320.0
2015-09-29 14:15:00,188.2,188.27,188.02,188.24,928407.0,159.3413,159.4006,159.1889,159.3752,928407.0
2015-09-29 14:20:00,188.24,188.35,188.11,188.18,752995.0,159.3752,159.4683,159.2651,159.3244,752995.0
2015-09-29 14:25:00,188.18,188.67,188.17,188.57,1844501.0,159.3244,159.7392,159.3159,159.6546,1844501.0
2015-09-29 14:30:00,188.56,188.69,188.33,188.34,1176437.0,159.6461,159.7562,159.4514,159.4598,1176437.0
2015-09-29 14:35:00,188.34,188.43,188.2,188.42,952119.0,159.4598,159.536,159.3413,159.5276,952119.0
2015-09-29 14:40:00,188.42,188.52,188.22,188.22,1082772.0,159.5276,159.6122,159.3582,159.3582,1082772.0
2015-09-29 14:45:00,188.22,188.28,187.82,187.85,2090819.0,159.3582,159.409,159.0196,159.045,2090819.0
2015-09-29 14:50:00,187.85,187.99,187.73,187.83,2028654.0,159.045,159.1635,158.9434,159.028,2028654.0
2015-09-29 14:55:00,187.83,187.97,187.61,187.62,1037776.0,159.028,159.1466,158.8418,158.8502,1037776.0
2015-09-29 15:00:00,187.62,187.73,187.31,187.5,2741229.0,158.8502,158.9434,158.5878,158.7486,2741229.0
2015-09-29 15:05:00,187.51,187.74,187.39,187.5,1917572.0,158.7571,158.9518,158.6555,158.7486,1917572.0
2015-09-29 15:10:00,187.5,187.7,187.38,187.56,1115273.0,158.7486,158.918,158.647,158.7994,1115273.0
2015-09-29 15:15:00,187.55,187.72,187.33,187.39,1519608.0,158.791,158.9349,158.6047,158.6555,1519608.0
2015-09-29 15:20:00,187.4,187.4,187.0,187.1,2974343.0,158.664,158.664,158.3253,158.41,2974343.0
2015-09-29 15:25:00,187.11,187.25,186.93,187.01,2370883.0,158.4184,158.537,158.266,158.3338,2370883.0
2015-09-29 15:30:00,187.0,187.56,186.99,187.37,3192945.0,158.3253,158.7994,158.3168,158.6386,3192945.0
2015-09-29 15:35:00,187.38,187.9,187.29,187.59,3208674.0,158.647,159.0873,158.5708,158.8248,3208674.0
2015-09-29 15:40:00,187.58,187.59,187.26,187.51,1811781.0,158.8164,158.8248,158.5454,158.7571,1811781.0
2015-09-29 15:45:00,187.51,188.04,187.27,188.03,2282463.0,158.7571,159.2058,158.5539,159.1974,2282463.0
2015-09-29 15:50:00,188.02,188.27,187.87,188.17,4975804.0,159.1889,159.4006,159.0619,159.3159,4975804.0
2015-09-29 15:55:00,188.18,188.46,188.04,188.05,7973054.0,159.3244,159.5614,159.2058,159.2143,7973054.0
2015-09-30 09:30:00,190.37,190.68,190.22,190.66,3121936.0,161.1786,161.441,161.0516,161.4241,3121936.0
2015-09-30 09:35:00,190.65,191.13,190.63,191.09,3411031.0,161.4156,161.822,161.3987,161.7881,3411031.0
2015-09-30 09:40:00,191.09,191.21,190.68,190.73,3190247.0,161.7881,161.8897,161.441,161.4834,3190247.0
2015-09-30 09:45:00,190.73,191.04,190.44,190.88,3395383.0,161.4834,161.7458,161.2378,161.6104,3395383.0
2015-09-30 09:50:00,190.87,191.06,190.7,190.88,1323007.0,161.6019,161.7627,161.458,161.6104,1323007.0
2015-09-30 09:55:00,190.88,190.96,190.51,190.55,1091038.0,161.6104,161.6781,161.2971,161.331,1091038.0
2015-09-30 10:00:00,190.54,190.75,190.52,190.69,1173503.0,161.3225,161.5003,161.3056,161.4495,1173503.0
2015-09-30 10:05:00,190.69,191.33,190.46,191.24,1850620.0,161.4495,161.9913,161.2548,161.9151,1850620.0
2015-09-30 10:10:00,191.25,191.27,191.02,191.08,1360114.0,161.9236,161.9405,161.7289,161.7797,1360114.0
2015-09-30 10:15:00,191.1,191.2,190.96,191.03,1073972.0,161.7966,161.8813,161.6781,161.7373,1073972.0
2015-09-30 10:20:00,191.03,191.32,191.03,191.2,1678517.0,161.7373,161.9829,161.7373,161.8813,1678517.0
2015-09-30 10:25:00,191.21,191.33,191.17,191.3,1522277.0,161.8897,161.9913,161.8559,161.9659,1522277.0
2015-09-30 10:30:00,191.29,191.32,190.93,191.03,1412382.0,161.9575,161.9829,161.6527,161.7373,1412382.0
2015-09-30 10:35:00,191.04,191.47,191.04,191.38,2510036.0,161.7458,162.1099,161.7458,162.0337,2510036.0
2015-09-30 10:40:00,191.39,191.46,191.18,191.21,1920835.0,162.0421,162.1014,161.8643,161.8897,1920835.0
2015-09-30 10:45:00,191.23,191.42,191.16,191.29,1406634.0,161.9067,162.0675,161.8474,161.9575,1406634.0
2015-09-30 10:50:00,191.29,191.4,191.04,191.12,1099539.0,161.9575,162.0506,161.7458,161.8135,1099539.0
2015-09-30 10:55:00,191.12,191.2,190.84,190.98,1265989.0,161.8135,161.8813,161.5765,161.695,1265989.0
2015-09-30 11:00:00,190.98,191.01,190.68,190.85,1496565.0,161.695,161.7204,161.441,161.585,1496565.0
2015-09-30 11:05:00,190.86,190.98,190.78,190.8,757010.0,161.5934,161.695,161.5257,161.5426,757010.0
2015-09-30 11:10:00,190.8,191.11,190.8,191.08,824194.0,161.5426,161.8051,161.5426,161.7797,824194.0
2015-09-30 11:15:00,191.08,191.16,190.87,191.03,810756.0,161.7797,161.8474,161.6019,161.7373,810756.0
2015-09-30 11:20:00,191.04,191.12,190.73,190.79,788209.0,161.7458,161.8135,161.4834,161.5342,788209.0
2015-09-30 11:25:00,190.79,191.11,190.78,191.02,572532.0,161.5342,161.8051,161.5257,161.7289,572532.0
2015-09-30 11:30:00,191.02,191.13,190.93,191.09,701066.0,161.7289,161.822,161.6527,161.7881,701066.0
2015-09-30 11:35:00,191.09,191.11,190.71,190.78,1236430.0,161.7881,161.8051,161.4664,161.5257,1236430.0
2015-09-30 11:40:00,190.77,190.83,190.24,190.31,2147455.0,161.5172,161.568,161.0685,161.1278,2147455.0
2015-09-30 11:45:00,190.31,190.46,190.3,190.42,1045270.0,161.1278,161.2548,161.1193,161.2209,1045270.0
2015-09-30 11:50:00,190.42,190.55,190.31,190.43,905598.0,161.2209,161.331,161.1278,161.2294,905598.0
2015-09-30 11:55:00,190.43,190.5,190.24,190.47,887197.0,161.2294,161.2886,161.0685,161.2632,887197.0
2015-09-30 12:00:00,190.47,190.58,190.39,190.44,865363.0,161.2632,161.3564,161.1955,161.2378,865363.0
2015-09-30 12:05:00,190.44,190.44,189.97,190.02,1635165.0,161.2378,161.2378,160.8399,160.8822,1635165.0
2015-09-30 12:10:00,190.01,190.06,189.88,189.9,1294287.0,160.8738,160.9161,160.7637,160.7806,1294287.0
2015-09-30 12:15:00,189.9,190.07,189.8,189.99,1390891.0,160.7806,160.9246,160.696,160.8568,1390891.0
2015-09-30 12:20:00,189.99,190.06,189.81,189.92,1217070.0,160.8568,160.9161,160.7044,160.7976,1217070.0
2015-09-30 12:25:00,189.92,190.13,189.89,190.11,717576.0,160.7976,160.9754,160.7722,160.9584,717576.0
2015-09-30 12:30:00,190.11,190.24,189.98,190.17,795605.0,160.9584,161.0685,160.8484,161.0092,795605.0
2015-09-30 12:35:00,190.16,190.19,189.99,190.02,488660.0,161.0008,161.0262,160.8568,160.8822,488660.0
2015-09-30 12:40:00,190.02,190.11,189.91,190.04,673183.0,160.8822,160.9584,160.7891,160.8992,673183.0
2015-09-30 12:45:00,190.03,190.04,189.44,189.53,2498831.0,160.8907,160.8992,160.3912,160.4674,2498831.0
2015-09-30 12:50:00,189.53,189.7,189.48,189.67,1627730.0,160.4674,160.6113,160.425,160.5859,1627730.0
2015-09-30 12:55:00,189.65,189.77,189.59,189.76,967799.0,160.569,160.6706,160.5182,160.6621,967799.0
2015-09-30 13:00:00,189.76,189.99,189.73,189.92,1095440.0,160.6621,160.8568,160.6367,160.7976,1095440.0
2015-09-30 13:05:00,189.93,190.05,189.9,189.94,786909.0,160.806,160.9076,160.7806,160.8145,786909.0
2015-09-30 13:10:00,189.95,190.06,189.88,189.93,476335.0,160.823,160.9161,160.7637,160.806,476335.0
2015-09-30 13:15:00,189.94,190.43,189.94,190.38,1339541.0,160.8145,161.2294,160.8145,161.187,1339541.0
2015-09-30 13:20:00,190.39,190.4,190.22,190.27,682490.0,161.1955,161.204,161.0516,161.0939,682490.0
2015-09-30 13:25:00,190.27,190.37,190.19,190.32,725790.0,161.0939,161.1786,161.0262,161.1362,725790.0
2015-09-30 13:30:00,190.32,190.42,190.16,190.21,682418.0,161.1362,161.2209,161.0008,161.0431,682418.0
2015-09-30 13:35:00,190.21,190.36,190.1,190.25,739294.0,161.0431,161.1701,160.95,161.077,739294.0
2015-09-30 13:40:00,190.27,190.73,190.25,190.72,1523873.0,161.0939,161.4834,161.077,161.4749,1523873.0
2015-09-30 13:45:00,190.73,190.75,190.58,190.66,724091.0,161.4834,161.5003,161.3564,161.4241,724091.0
2015-09-30 13:50:00,190.66,190.98,190.59,190.88,1328571.0,161.4241,161.695,161.3648,161.6104,1328571.0
2015-09-30 13:55:00,190.88,190.97,190.83,190.84,855598.0,161.6104,161.6865,161.568,161.5765,855598.0
2015-09-30 14:00:00,190.85,190.89,190.65,190.69,853742.0,161.585,161.6188,161.4156,161.4495,853742.0
2015-09-30 14:05:00,190.68,190.79,190.58,190.59,781065.0,161.441,161.5342,161.3564,161.3648,781065.0
2015-09-30 14:10:00,190.6,190.65,190.43,190.61,1094171.0,161.3733,161.4156,161.2294,161.3818,1094171.0
2015-09-30 14:15:00,190.62,190.79,190.54,190.77,623263.0,161.3902,161.5342,161.3225,161.5172,623263.0
2015-09-30 14:20:00,190.78,190.94,190.72,190.94,937165.0,161.5257,161.6611,161.4749,161.6611,937165.0
2015-09-30 14:25:00,190.95,190.95,190.8,190.94,867822.0,161.6696,161.6696,161.5426,161.6611,867822.0
2015-09-30 14:30:00,190.94,191.06,190.45,190.51,1644151.0,161.6611,161.7627,161.2463,161.2971,1644151.0
2015-09-30 14:35:00,190.51,190.59,190.4,190.48,950736.0,161.2971,161.3648,161.204,161.2717,950736.0
2015-09-30 14:40:00,190.49,190.84,190.42,190.78,875515.0,161.2802,161.5765,161.2209,161.5257,875515.0
2015-09-30 14:45:00,190.78,190.98,190.66,190.87,905459.0,161.5257,161.695,161.4241,161.6019,905459.0
2015-09-30 14:50:00,190.88,190.95,190.7,190.92,1380619.0,161.6104,161.6696,161.458,161.6442,1380619.0
2015-09-30 14:55:00,190.91,191.18,190.87,191.12,2363957.0,161.6357,161.8643,161.6019,161.8135,2363957.0
2015-09-30 15:00:00,191.1,191.29,190.72,190.79,2319576.0,161.7966,161.9575,161.4749,161.5342,2319576.0
2015-09-30 15:05:00,190.79,191.0,190.69,190.88,1886876.0,161.5342,161.7119,161.4495,161.6104,1886876.0
2015-09-30 15:10:00,190.88,191.08,190.82,190.99,1259957.0,161.6104,161.7797,161.5596,161.7035,1259957.0
2015-09-30 15:15:00,191.0,191.02,190.75,190.95,1577628.0,161.7119,161.7289,161.5003,161.6696,1577628.0
2015-09-30 15:20:00,190.95,191.22,190.86,190.86,2292561.0,161.6696,161.8982,161.5934,161.5934,2292561.0
2015-09-30 15:25:00,190.86,191.16,190.85,191.16,2017327.0,161.5934,161.8474,161.585,161.8474,2017327.0
2015-09-30 15:30:00,191.16,191.5,191.11,191.49,3008146.0,161.8474,162.1353,161.8051,162.1268,3008146.0
2015-09-30 15:35:00,191.49,191.6,191.27,191.39,2443180.0,162.1268,162.2199,161.9405,162.0421,2443180.0
2015-09-30 15:40:00,191.4,191.63,191.31,191.55,2626087.0,162.0506,162.2453,161.9744,162.1776,2626087.0
2015-09-30 15:45:00,191.55,191.74,191.37,191.6,4968806.0,162.1776,162.3385,162.0252,162.2199,4968806.0
2015-09-30 15:50:00,191.61,191.75,191.56,191.73,4493751.0,162.2284,162.3469,162.1861,162.33,4493751.0
2015-09-30 15:55:00,191.73,191.83,191.57,191.67,10065987.0,162.33,162.4147,162.1945,162.2792,10065987.0
2015-10-01 09:30:00,192.08,192.49,192.02,192.2,4029201.0,162.6263,162.9735,162.5755,162.7279,4029201.0
2015-10-01 09:35:00,192.2,192.21,191.44,191.58,2839148.0,162.7279,162.7364,162.0845,162.203,2839148.0
2015-10-01 09:40:00,191.58,191.6,191.33,191.4,1542089.0,162.203,162.2199,161.9913,162.0506,1542089.0
2015-10-01 09:45:00,191.39,191.63,191.21,191.6,2451220.0,162.0421,162.2453,161.8897,162.2199,2451220.0
2015-10-01 09:50:00,191.6,191.95,191.6,191.76,2160508.0,162.2199,162.5163,162.2199,162.3554,2160508.0
2015-10-01 09:55:00,191.74,191.82,191.06,191.08,1756195.0,162.3385,162.4062,161.7627,161.7797,1756195.0
2015-10-01 10:00:00,191.09,191.26,190.61,190.95,4646936.0,161.7881,161.9321,161.3818,161.6696,4646936.0
2015-10-01 10:05:00,190.95,191.53,190.89,191.48,1999850.0,161.6696,162.1607,161.6188,162.1183,1999850.0
2015-10-01 10:10:00,191.46,191.75,191.41,191.52,1747518.0,162.1014,162.3469,162.0591,162.1522,1747518.0
2015-10-01 10:15:00,191.51,192.01,191.51,191.7,1618873.0,162.1437,162.5671,162.1437,162.3046,1618873.0
2015-10-01 10:20:00,191.7,191.85,191.45,191.5,889286.0,162.3046,162.4316,162.0929,162.1353,889286.0
2015-10-01 10:25:00,191.5,191.99,191.44,191.85,1034290.0,162.1353,162.5501,162.0845,162.4316,1034290.0
2015-10-01 10:30:00,191.86,191.99,191.37,191.4,1139516.0,162.4401,162.5501,162.0252,162.0506,1139516.0
2015-10-01 10:35:00,191.39,191.65,191.34,191.61,1150250.0,162.0421,162.2623,161.9998,162.2284,1150250.0
2015-10-01 10:40:00,191.62,191.84,191.29,191.43,910703.0,162.2369,162.4231,161.9575,162.076,910703.0
2015-10-01 10:45:00,191.42,191.77,191.42,191.56,1293677.0,162.0675,162.3639,162.0675,162.1861,1293677.0
2015-10-01 10:50:00,191.53,191.66,191.04,191.05,1645210.0,162.1607,162.2707,161.7458,161.7543,1645210.0
2015-10-01 10:55:00,191.06,191.25,190.96,190.98,1389523.0,161.7627,161.9236,161.6781,161.695,1389523.0
2015-10-01 11:00:00,190.97,191.08,190.8,191.0,1715391.0,161.6865,161.7797,161.5426,161.7119,1715391.0
2015-10-01 11:05:00,191.01,191.25,190.8,191.11,1474308.0,161.7204,161.9236,161.5426,161.8051,1474308.0
2015-10-01 11:10:00,191.12,191.34,191.04,191.07,964793.0,161.8135,161.9998,161.7458,161.7712,964793.0
2015-10-01 11:15:00,191.07,191.2,190.82,190.93,1199276.0,161.7712,161.8813,161.5596,161.6527,1199276.0
2015-10-01 11:20:00,190.92,191.19,190.73,191.02,1495177.0,161.6442,161.8728,161.4834,161.7289,1495177.0
2015-10-01 11:25:00,191.01,191.3,190.95,191.01,860385.0,161.7204,161.9659,161.6696,161.7204,860385.0
2015-10-01 11:30:00,191.02,191.29,190.87,190.9,923091.0,161.7289,161.9575,161.6019,161.6273,923091.0
2015-10-01 11:35:00,190.91,191.18,190.84,191.11,1188115.0,161.6357,161.8643,161.5765,161.8051,1188115.0
2015-10-01 11:40:00,191.11,191.13,190.9,191.04,1254138.0,161.8051,161.822,161.6273,161.7458,1254138.0
2015-10-01 11:45:00,191.04,191.05,190.68,190.95,1378190.0,161.7458,161.7543,161.441,161.6696,1378190.0
2015-10-01 11:50:00,190.96,191.01,190.43,190.43,1929045.0,161.6781,161.7204,161.2294,161.2294,1929045.0
2015-10-01 11:55:00,190.43,190.5,190.14,190.36,3008664.0,161.2294,161.2886,160.9838,161.1701,3008664.0
2015-10-01 12:00:00,190.37,190.37,190.1,190.16,1604192.0,161.1786,161.1786,160.95,161.0008,1604192.0
2015-10-01 12:05:00,190.16,190.16,189.82,189.93,3233743.0,161.0008,161.0008,160.7129,160.806,3233743.0
2015-10-01 12:10:00,189.93,190.16,189.87,190.15,1472744.0,160.806,161.0008,160.7552,160.9923,1472744.0
2015-10-01 12:15:00,190.15,190.18,190.03,190.15,985757.0,160.9923,161.0177,160.8907,160.9923,985757.0
2015-10-01 12:20:00,190.14,190.2,189.97,189.98,1155689.0,160.9838,161.0346,160.8399,160.8484,1155689.0
2015-10-01 12:25:00,189.98,190.44,189.96,190.33,1020600.0,160.8484,161.2378,160.8314,161.1447,1020600.0
2015-10-01 12:30:00,190.32,190.54,190.27,190.45,918248.0,161.1362,161.3225,161.0939,161.2463,918248.0
2015-10-01 12:35:00,190.45,190.61,190.37,190.52,688310.0,161.2463,161.3818,161.1786,161.3056,688310.0
2015-10-01 12:40:00,190.52,190.53,190.37,190.48,729844.0,161.3056,161.314,161.1786,161.2717,729844.0
2015-10-01 12:45:00,190.49,190.49,190.23,190.23,608034.0,161.2802,161.2802,161.06,161.06,608034.0
2015-10-01 12:50:00,190.24,190.36,190.22,190.3,309128.0,161.0685,161.1701,161.0516,161.1193,309128.0
2015-10-01 12:55:00,190.31,190.55,190.31,190.43,631153.0,161.1278,161.331,161.1278,161.2294,631153.0
2015-10-01 13:00:00,190.43,190.44,190.02,190.07,794975.0,161.2294,161.2378,160.8822,160.9246,794975.0
2015-10-01 13:05:00,190.08,190.22,190.07,190.21,479395.0,160.933,161.0516,160.9246,161.0431,479395.0
2015-10-01 13:10:00,190.21,190.26,189.97,189.98,590340.0,161.0431,161.0854,160.8399,160.8484,590340.0
2015-10-01 13:15:00,189.97,190.45,189.96,190.29,884470.0,160.8399,161.2463,160.8314,161.1108,884470.0
2015-10-01 13:20:00,190.29,190.32,189.99,190.16,1145798.0,161.1108,161.1362,160.8568,161.0008,1145798.0
2015-10-01 13:25:00,190.16,190.32,190.0,190.12,894144.0,161.0008,161.1362,160.8653,160.9669,894144.0
2015-10-01 13:30:00,190.12,190.34,190.07,190.31,838412.0,160.9669,161.1532,160.9246,161.1278,838412.0
2015-10-01 13:35:00,190.31,190.54,190.21,190.36,916820.0,161.1278,161.3225,161.0431,161.1701,916820.0
2015-10-01 13:40:00,190.36,190.37,190.17,190.27,540707.0,161.1701,161.1786,161.0092,161.0939,540707.0
2015-10-01 13:45:00,190.26,190.55,190.21,190.55,552350.0,161.0854,161.331,161.0431,161.331,552350.0
2015-10-01 13:50:00,190.55,190.75,190.34,190.64,1375923.0,161.331,161.5003,161.1532,161.4072,1375923.0
2015-10-01 13:55:00,190.64,190.91,190.62,190.87,1139715.0,161.4072,161.6357,161.3902,161.6019,1139715.0
2015-10-01 14:00:00,190.87,190.91,190.68,190.7,605803.0,161.6019,161.6357,161.441,161.458,605803.0
2015-10-01 14:05:00,190.7,191.28,190.69,191.21,1792838.0,161.458,161.949,161.4495,161.8897,1792838.0
2015-10-01 14:10:00,191.21,191.42,191.15,191.25,1436598.0,161.8897,162.0675,161.8389,161.9236,1436598.0
2015-10-01 14:15:00,191.25,191.52,191.24,191.32,952557.0,161.9236,162.1522,161.9151,161.9829,952557.0
2015-10-01 14:20:00,191.33,191.4,191.03,191.08,1481695.0,161.9913,162.0506,161.7373,161.7797,1481695.0
2015-10-01 14:25:00,191.09,191.22,190.95,191.21,861120.0,161.7881,161.8982,161.6696,161.8897,861120.0
2015-10-01 14:30:00,191.22,191.47,191.17,191.19,750745.0,161.8982,162.1099,161.8559,161.8728,750745.0
2015-10-01 14:35:00,191.18,191.39,191.15,191.37,799413.0,161.8643,162.0421,161.8389,162.0252,799413.0
2015-10-01 14:40:00,191.37,191.48,191.23,191.26,576826.0,162.0252,162.1183,161.9067,161.9321,576826.0
2015-10-01 14:45:00,191.26,191.39,191.09,191.12,637320.0,161.9321,162.0421,161.7881,161.8135,637320.0
2015-10-01 14:50:00,191.13,191.52,191.07,191.5,980518.0,161.822,162.1522,161.7712,162.1353,980518.0
2015-10-01 14:55:00,191.5,191.83,191.49,191.7,1621013.0,162.1353,162.4147,162.1268,162.3046,1621013.0
2015-10-01 15:00:00,191.72,191.98,191.68,191.75,1725614.0,162.3215,162.5417,162.2877,162.3469,1725614.0
2015-10-01 15:05:00,191.75,191.8,191.49,191.63,2017135.0,162.3469,162.3893,162.1268,162.2453,2017135.0
2015-10-01 15:10:00,191.63,192.0,191.57,191.96,1547215.0,162.2453,162.5586,162.1945,162.5247,1547215.0
2015-10-01 15:15:00,191.96,192.0,191.73,191.83,1250931.0,162.5247,162.5586,162.33,162.4147,1250931.0
2015-10-01 15:20:00,191.81,191.85,191.62,191.71,1091208.0,162.3977,162.4316,162.2369,162.3131,1091208.0
2015-10-01 15:25:00,191.72,191.87,191.51,191.6,1219280.0,162.3215,162.4485,162.1437,162.2199,1219280.0
2015-10-01 15:30:00,191.59,191.69,191.48,191.67,1178040.0,162.2115,162.2961,162.1183,162.2792,1178040.0
2015-10-01 15:35:00,191.67,191.67,191.12,191.17,1612178.0,162.2792,162.2792,161.8135,161.8559,1612178.0
2015-10-01 15:40:00,191.17,191.46,191.16,191.46,1092153.0,161.8559,162.1014,161.8474,162.1014,1092153.0
2015-10-01 15:45:00,191.46,191.84,191.45,191.82,1766705.0,162.1014,162.4231,162.0929,162.4062,1766705.0
2015-10-01 15:50:00,191.82,191.97,191.78,191.87,2280437.0,162.4062,162.5332,162.3723,162.4485,2280437.0
2015-10-01 15:55:00,191.88,192.24,191.87,192.15,5577409.0,162.457,162.7618,162.4485,162.6856,5577409.0
2015-10-02 09:30:00,189.77,189.91,189.22,189.28,4591527.0,160.6706,160.7891,160.2049,160.2557,4591527.0
2015-10-02 09:35:00,189.26,189.76,189.14,189.56,4815845.0,160.2388,160.6621,160.1372,160.4928,4815845.0
2015-10-02 09:40:00,189.55,190.1,189.41,189.9,4224087.0,160.4843,160.95,160.3658,160.7806,4224087.0
2015-10-02 09:45:00,189.89,189.89,189.44,189.54,3156510.0,160.7722,160.7722,160.3912,160.4758,3156510.0
2015-10-02 09:50:00,189.55,189.55,189.12,189.5,2750746.0,160.4843,160.4843,160.1202,160.442,2750746.0
2015-10-02 09:55:00,189.51,189.88,189.37,189.79,1876650.0,160.4504,160.7637,160.3319,160.6875,1876650.0
2015-10-02 10:00:00,189.79,189.89,189.38,189.4,1967414.0,160.6875,160.7722,160.3404,160.3573,1967414.0
2015-10-02 10:05:00,189.4,189.52,189.17,189.5,2624760.0,160.3573,160.4589,160.1626,160.442,2624760.0
2015-10-02 10:10:00,189.5,189.86,189.38,189.81,2808434.0,160.442,160.7468,160.3404,160.7044,2808434.0
2015-10-02 10:15:00,189.81,190.35,189.81,189.92,3980932.0,160.7044,161.1616,160.7044,160.7976,3980932.0
2015-10-02 10:20:00,189.92,190.19,189.83,189.94,1597653.0,160.7976,161.0262,160.7214,160.8145,1597653.0
2015-10-02 10:25:00,189.93,189.97,189.63,189.72,1434926.0,160.806,160.8399,160.552,160.6282,1434926.0
2015-10-02 10:30:00,189.72,189.93,189.56,189.91,1312041.0,160.6282,160.806,160.4928,160.7891,1312041.0
2015-10-02 10:35:00,189.92,190.18,189.76,190.17,1409815.0,160.7976,161.0177,160.6621,161.0092,1409815.0
2015-10-02 10:40:00,190.16,190.63,190.09,190.6,3199940.0,161.0008,161.3987,160.9415,161.3733,3199940.0
2015-10-02 10:45:00,190.6,190.74,190.45,190.72,1468264.0,161.3733,161.4918,161.2463,161.4749,1468264.0
2015-10-02 10:50:00,190.73,190.76,190.42,190.47,1297655.0,161.4834,161.5088,161.2209,161.2632,1297655.0
2015-10-02 10:55:00,190.47,191.0,190.47,190.94,1874190.0,161.2632,161.7119,161.2632,161.6611,1874190.0
2015-10-02 11:00:00,190.93,191.13,190.82,191.03,2394702.0,161.6527,161.822,161.5596,161.7373,2394702.0
2015-10-02 11:05:00,191.03,191.38,191.01,191.26,2243586.0,161.7373,162.0337,161.7204,161.9321,2243586.0
2015-10-02 11:10:00,191.26,191.28,190.98,191.02,1699692.0,161.9321,161.949,161.695,161.7289,1699692.0
2015-10-02 11:15:00,191.03,191.07,190.76,190.8,1814470.0,161.7373,161.7712,161.5088,161.5426,1814470.0
2015-10-02 11:20:00,190.81,190.95,190.59,190.6,1207491.0,161.5511,161.6696,161.3648,161.3733,1207491.0
2015-10-02 11:25:00,190.59,191.1,190.57,191.04,1345436.0,161.3648,161.7966,161.3479,161.7458,1345436.0
2015-10-02 11:30:00,191.03,191.35,190.97,191.34,1594312.0,161.7373,162.0083,161.6865,161.9998,1594312.0
2015-10-02 11:35:00,191.32,191.54,191.03,191.05,1954730.0,161.9829,162.1691,161.7373,161.7543,1954730.0
2015-10-02 11:40:00,191.04,191.11,190.84,190.92,997790.0,161.7458,161.8051,161.5765,161.6442,997790.0
2015-10-02 11:45:00,190.93,191.16,190.82,190.95,788605.0,161.6527,161.8474,161.5596,161.6696,788605.0
2015-10-02 11:50:00,190.95,191.2,190.84,191.18,562703.0,161.6696,161.8813,161.5765,161.8643,562703.0
2015-10-02 11:55:00,191.17,191.3,191.04,191.15,504966.0,161.8559,161.9659,161.7458,161.8389,504966.0
2015-10-02 12:00:00,191.15,191.28,191.09,191.2,508000.0,161.8389,161.949,161.7881,161.8813,508000.0
2015-10-02 12:05:00,191.2,191.5,191.18,191.46,770685.0,161.8813,162.1353,161.8643,162.1014,770685.0
2015-10-02 12:10:00,191.47,191.85,191.46,191.81,2106374.0,162.1099,162.4316,162.1014,162.3977,2106374.0
2015-10-02 12:15:00,191.81,191.95,191.74,191.88,1562774.0,162.3977,162.5163,162.3385,162.457,1562774.0
2015-10-02 12:20:00,191.89,192.08,191.8,191.86,1311488.0,162.4655,162.6263,162.3893,162.4401,1311488.0
2015-10-02 12:25:00,191.86,191.96,191.82,191.96,922604.0,162.4401,162.5247,162.4062,162.5247,922604.0
2015-10-02 12:30:00,191.95,192.54,191.95,192.13,5336761.0,162.5163,163.0158,162.5163,162.6687,5336761.0
2015-10-02 12:35:00,192.14,192.21,191.92,191.95,1828017.0,162.6771,162.7364,162.4909,162.5163,1828017.0
2015-10-02 12:40:00,191.95,192.13,191.9,192.08,945837.0,162.5163,162.6687,162.4739,162.6263,945837.0
2015-10-02 12:45:00,192.08,192.5,192.08,192.41,1921244.0,162.6263,162.9819,162.6263,162.9057,1921244.0
2015-10-02 12:50:00,192.41,192.84,192.29,192.7,2973819.0,162.9057,163.2698,162.8041,163.1513,2973819.0
2015-10-02 12:55:00,192.7,192.82,192.63,192.67,1438847.0,163.1513,163.2529,163.092,163.1259,1438847.0
2015-10-02 13:00:00,192.68,192.93,192.61,192.77,1469951.0,163.1343,163.346,163.0751,163.2105,1469951.0
2015-10-02 13:05:00,192.78,193.07,192.75,193.0,2118115.0,163.219,163.4645,163.1936,163.4053,2118115.0
2015-10-02 13:10:00,193.0,193.35,192.98,193.28,2790166.0,163.4053,163.7016,163.3883,163.6423,2790166.0
2015-10-02 13:15:00,193.3,193.41,193.03,193.12,2542689.0,163.6593,163.7524,163.4307,163.5069,2542689.0
2015-10-02 13:20:00,193.12,193.16,192.88,192.9,1748516.0,163.5069,163.5407,163.3037,163.3206,1748516.0
2015-10-02 13:25:00,192.89,193.06,192.82,192.92,1139113.0,163.3121,163.4561,163.2529,163.3375,1139113.0
2015-10-02 13:30:00,192.92,193.13,192.91,193.03,1047170.0,163.3375,163.5153,163.3291,163.4307,1047170.0
2015-10-02 13:35:00,193.02,193.06,192.61,192.66,1432243.0,163.4222,163.4561,163.0751,163.1174,1432243.0
2015-10-02 13:40:00,192.66,192.77,192.48,192.7,1578360.0,163.1174,163.2105,162.965,163.1513,1578360.0
2015-10-02 13:45:00,192.7,193.03,192.66,192.94,1249513.0,163.1513,163.4307,163.1174,163.3545,1249513.0
2015-10-02 13:50:00,192.95,193.02,192.73,192.73,1026013.0,163.3629,163.4222,163.1767,163.1767,1026013.0
2015-10-02 13:55:00,192.74,192.96,192.64,192.71,1337244.0,163.1851,163.3714,163.1005,163.1597,1337244.0
2015-10-02 14:00:00,192.71,192.86,192.6,192.86,564439.0,163.1597,163.2867,163.0666,163.2867,564439.0
2015-10-02 14:05:00,192.86,193.14,192.79,193.13,1245888.0,163.2867,163.5238,163.2275,163.5153,1245888.0
2015-10-02 14:10:00,193.13,193.16,192.75,192.82,1199538.0,163.5153,163.5407,163.1936,163.2529,1199538.0
2015-10-02 14:15:00,192.81,192.89,192.74,192.79,561132.0,163.2444,163.3121,163.1851,163.2275,561132.0
2015-10-02 14:20:00,192.78,193.05,192.67,193.03,1110824.0,163.219,163.4476,163.1259,163.4307,1110824.0
2015-10-02 14:25:00,193.03,193.32,193.0,193.13,1406998.0,163.4307,163.6762,163.4053,163.5153,1406998.0
2015-10-02 14:30:00,193.14,193.33,193.13,193.15,918439.0,163.5238,163.6847,163.5153,163.5323,918439.0
2015-10-02 14:35:00,193.16,193.28,193.07,193.26,675373.0,163.5407,163.6423,163.4645,163.6254,675373.0
2015-10-02 14:40:00,193.27,193.35,192.96,193.16,1259557.0,163.6339,163.7016,163.3714,163.5407,1259557.0
2015-10-02 14:45:00,193.16,193.21,192.97,192.98,716608.0,163.5407,163.5831,163.3799,163.3883,716608.0
2015-10-02 14:50:00,192.99,193.16,192.86,193.07,1215589.0,163.3968,163.5407,163.2867,163.4645,1215589.0
2015-10-02 14:55:00,193.07,193.16,192.81,192.82,1186219.0,163.4645,163.5407,163.2444,163.2529,1186219.0
2015-10-02 15:00:00,192.81,193.04,192.77,193.04,1192538.0,163.2444,163.4391,163.2105,163.4391,1192538.0
2015-10-02 15:05:00,193.03,193.44,192.94,193.43,1986051.0,163.4307,163.7778,163.3545,163.7693,1986051.0
2015-10-02 15:10:00,193.44,193.62,193.33,193.56,2553686.0,163.7778,163.9302,163.6847,163.8794,2553686.0
2015-10-02 15:15:00,193.56,194.07,193.56,194.0,3948825.0,163.8794,164.3112,163.8794,164.2519,3948825.0
2015-10-02 15:20:00,194.01,194.21,193.93,194.08,3006062.0,164.2604,164.4297,164.1927,164.3197,3006062.0
2015-10-02 15:25:00,194.07,194.31,193.99,194.3,2312861.0,164.3112,164.5144,164.2435,164.5059,2312861.0
2015-10-02 15:30:00,194.3,194.44,194.2,194.39,2799106.0,164.5059,164.6245,164.4213,164.5821,2799106.0
2015-10-02 15:35:00,194.38,194.57,194.28,194.34,3014771.0,164.5737,164.7345,164.489,164.5398,3014771.0
2015-10-02 15:40:00,194.35,194.43,194.29,194.37,2595224.0,164.5483,164.616,164.4975,164.5652,2595224.0
2015-10-02 15:45:00,194.37,194.6,194.35,194.58,2875680.0,164.5652,164.7599,164.5483,164.743,2875680.0
2015-10-02 15:50:00,194.58,194.68,194.43,194.64,3273784.0,164.743,164.8277,164.616,164.7938,3273784.0
2015-10-02 15:55:00,194.65,194.98,194.48,194.98,9402189.0,164.8023,165.0817,164.6583,165.0817,9402189.0
2015-10-05 09:30:00,196.46,196.59,196.33,196.53,3989352.0,166.3347,166.4448,166.2246,166.394,3989352.0
2015-10-05 09:35:00,196.53,197.08,196.52,197.06,4510867.0,166.394,166.8596,166.3855,166.8427,4510867.0
2015-10-05 09:40:00,197.06,197.08,196.85,196.94,2483598.0,166.8427,166.8596,166.6649,166.7411,2483598.0
2015-10-05 09:45:00,196.95,197.23,196.92,197.2,2720863.0,166.7496,166.9866,166.7242,166.9612,2720863.0
2015-10-05 09:50:00,197.2,197.39,197.13,197.18,2236872.0,166.9612,167.1221,166.902,166.9443,2236872.0
2015-10-05 09:55:00,197.18,197.33,197.15,197.31,1340860.0,166.9443,167.0713,166.9189,167.0544,1340860.0
2015-10-05 10:00:00,197.29,197.43,196.95,197.07,2730331.0,167.0374,167.156,166.7496,166.8512,2730331.0
2015-10-05 10:05:00,197.06,197.34,197.03,197.3,1315113.0,166.8427,167.0798,166.8173,167.0459,1315113.0
2015-10-05 10:10:00,197.28,197.53,197.27,197.44,2607273.0,167.029,167.2406,167.0205,167.1644,2607273.0
2015-10-05 10:15:00,197.44,197.59,197.29,197.37,2041758.0,167.1644,167.2914,167.0374,167.1052,2041758.0
2015-10-05 10:20:00,197.37,197.57,197.34,197.56,2016226.0,167.1052,167.2745,167.0798,167.266,2016226.0
2015-10-05 10:25:00,197.55,197.58,197.38,197.4,1177425.0,167.2576,167.283,167.1136,167.1306,1177425.0
2015-10-05 10:30:00,197.41,197.48,197.27,197.28,1166814.0,167.139,167.1983,167.0205,167.029,1166814.0
2015-10-05 10:35:00,197.28,197.35,197.21,197.25,1501639.0,167.029,167.0882,166.9697,167.0036,1501639.0
2015-10-05 10:40:00,197.25,197.25,196.9,196.92,2529611.0,167.0036,167.0036,166.7072,166.7242,2529611.0
2015-10-05 10:45:00,196.94,197.06,196.84,196.99,1189170.0,166.7411,166.8427,166.6564,166.7834,1189170.0
2015-10-05 10:50:00,197.01,197.19,196.86,197.16,946334.0,166.8004,166.9528,166.6734,166.9274,946334.0
2015-10-05 10:55:00,197.16,197.23,197.08,197.16,862872.0,166.9274,166.9866,166.8596,166.9274,862872.0
2015-10-05 11:00:00,197.18,197.34,197.1,197.29,802455.0,166.9443,167.0798,166.8766,167.0374,802455.0
2015-10-05 11:05:00,197.29,197.48,197.25,197.4,1077901.0,167.0374,167.1983,167.0036,167.1306,1077901.0
2015-10-05 11:10:00,197.4,197.51,197.38,197.45,690091.0,167.1306,167.2237,167.1136,167.1729,690091.0
2015-10-05 11:15:00,197.45,197.45,197.21,197.22,834294.0,167.1729,167.1729,166.9697,166.9782,834294.0
2015-10-05 11:20:00,197.22,197.4,197.18,197.37,537322.0,166.9782,167.1306,166.9443,167.1052,537322.0
2015-10-05 11:25:00,197.37,197.46,197.2,197.26,1137708.0,167.1052,167.1814,166.9612,167.012,1137708.0
2015-10-05 11:30:00,197.26,197.42,197.23,197.26,960632.0,167.012,167.1475,166.9866,167.012,960632.0
2015-10-05 11:35:00,197.27,197.29,197.1,197.11,760200.0,167.0205,167.0374,166.8766,166.885,760200.0
2015-10-05 11:40:00,197.11,197.26,197.1,197.14,1028853.0,166.885,167.012,166.8766,166.9104,1028853.0
2015-10-05 11:45:00,197.14,197.3,197.13,197.28,734102.0,166.9104,167.0459,166.902,167.029,734102.0
2015-10-05 11:50:00,197.29,197.36,197.28,197.32,396763.0,167.0374,167.0967,167.029,167.0628,396763.0
2015-10-05 11:55:00,197.32,197.48,197.21,197.47,623566.0,167.0628,167.1983,166.9697,167.1898,623566.0
2015-10-05 12:00:00,197.47,197.49,197.4,197.43,447478.0,167.1898,167.2068,167.1306,167.156,447478.0
2015-10-05 12:05:00,197.42,197.67,197.42,197.54,1707021.0,167.1475,167.3592,167.1475,167.2491,1707021.0
2015-10-05 12:10:00,197.55,197.57,197.42,197.54,772741.0,167.2576,167.2745,167.1475,167.2491,772741.0
2015-10-05 12:15:00,197.55,197.77,197.51,197.68,1425550.0,167.2576,167.4438,167.2237,167.3676,1425550.0
2015-10-05 12:20:00,197.7,197.72,197.44,197.5,1003380.0,167.3846,167.4015,167.1644,167.2152,1003380.0
2015-10-05 12:25:00,197.48,197.61,197.43,197.57,1054952.0,167.1983,167.3084,167.156,167.2745,1054952.0
2015-10-05 12:30:00,197.58,197.66,197.57,197.64,405660.0,167.283,167.3507,167.2745,167.3338,405660.0
2015-10-05 12:35:00,197.65,197.71,197.56,197.67,710435.0,167.3422,167.393,167.266,167.3592,710435.0
2015-10-05 12:40:00,197.68,197.73,197.6,197.72,834058.0,167.3676,167.41,167.2999,167.4015,834058.0
2015-10-05 12:45:00,197.72,197.8,197.64,197.8,849283.0,167.4015,167.4692,167.3338,167.4692,849283.0
2015-10-05 12:50:00,197.8,197.84,197.62,197.63,866979.0,167.4692,167.5031,167.3168,167.3253,866979.0
2015-10-05 12:55:00,197.63,197.67,197.48,197.59,898091.0,167.3253,167.3592,167.1983,167.2914,898091.0
2015-10-05 13:00:00,197.6,197.65,197.49,197.61,421314.0,167.2999,167.3422,167.2068,167.3084,421314.0
2015-10-05 13:05:00,197.62,197.75,197.6,197.71,893604.0,167.3168,167.4269,167.2999,167.393,893604.0
2015-10-05 13:10:00,197.71,197.91,197.69,197.85,788959.0,167.393,167.5624,167.3761,167.5116,788959.0
2015-10-05 13:15:00,197.85,198.0,197.84,198.0,1053065.0,167.5116,167.6386,167.5031,167.6386,1053065.0
2015-10-05 13:20:00,197.99,198.08,197.93,197.99,999742.0,167.6301,167.7063,167.5793,167.6301,999742.0
2015-10-05 13:25:00,197.99,198.08,197.94,197.95,580525.0,167.6301,167.7063,167.5878,167.5962,580525.0
2015-10-05 13:30:00,197.95,198.01,197.85,197.88,759273.0,167.5962,167.647,167.5116,167.537,759273.0
2015-10-05 13:35:00,197.89,198.03,197.84,197.98,436271.0,167.5454,167.664,167.5031,167.6216,436271.0
2015-10-05 13:40:00,197.98,198.01,197.83,197.88,644503.0,167.6216,167.647,167.4946,167.537,644503.0
2015-10-05 13:45:00,197.89,198.13,197.89,198.1,977841.0,167.5454,167.7486,167.5454,167.7232,977841.0
2015-10-05 13:50:00,198.09,198.13,197.95,198.08,721094.0,167.7148,167.7486,167.5962,167.7063,721094.0
2015-10-05 13:55:00,198.08,198.16,198.02,198.08,729480.0,167.7063,167.774,167.6555,167.7063,729480.0
2015-10-05 14:00:00,198.08,198.2,197.99,198.02,759553.0,167.7063,167.8079,167.6301,167.6555,759553.0
2015-10-05 14:05:00,198.02,198.13,197.98,198.08,716826.0,167.6555,167.7486,167.6216,167.7063,716826.0
2015-10-05 14:10:00,198.08,198.2,198.05,198.09,743233.0,167.7063,167.8079,167.6809,167.7148,743233.0
2015-10-05 14:15:00,198.09,198.3,198.08,198.26,1368845.0,167.7148,167.8926,167.7063,167.8587,1368845.0
2015-10-05 14:20:00,198.27,198.4,198.25,198.36,1288844.0,167.8672,167.9772,167.8502,167.9434,1288844.0
2015-10-05 14:25:00,198.37,198.48,198.36,198.43,1515485.0,167.9518,168.045,167.9434,168.0026,1515485.0
2015-10-05 14:30:00,198.44,198.67,198.43,198.52,2896297.0,168.0111,168.2058,168.0026,168.0788,2896297.0
2015-10-05 14:35:00,198.52,198.57,198.48,198.52,1510908.0,168.0788,168.1212,168.045,168.0788,1510908.0
2015-10-05 14:40:00,198.52,198.68,198.5,198.51,1195024.0,168.0788,168.2143,168.0619,168.0704,1195024.0
2015-10-05 14:45:00,198.51,198.54,198.35,198.35,1160554.0,168.0704,168.0958,167.9349,167.9349,1160554.0
2015-10-05 14:50:00,198.36,198.5,198.33,198.34,1190413.0,167.9434,168.0619,167.918,167.9264,1190413.0
2015-10-05 14:55:00,198.33,198.47,198.3,198.42,1190340.0,167.918,168.0365,167.8926,167.9942,1190340.0
2015-10-05 15:00:00,198.43,198.6,198.36,198.59,1851221.0,168.0026,168.1466,167.9434,168.1381,1851221.0
2015-10-05 15:05:00,198.6,198.68,198.51,198.66,2023905.0,168.1466,168.2143,168.0704,168.1974,2023905.0
2015-10-05 15:10:00,198.66,198.67,198.36,198.46,2060482.0,168.1974,168.2058,167.9434,168.028,2060482.0
2015-10-05 15:15:00,198.47,198.51,198.29,198.3,1516104.0,168.0365,168.0704,167.8841,167.8926,1516104.0
2015-10-05 15:20:00,198.29,198.46,198.27,198.41,1270388.0,167.8841,168.028,167.8672,167.9857,1270388.0
2015-10-05 15:25:00,198.41,198.47,198.35,198.45,1049112.0,167.9857,168.0365,167.9349,168.0196,1049112.0
2015-10-05 15:30:00,198.45,198.74,198.41,198.62,2726095.0,168.0196,168.2651,167.9857,168.1635,2726095.0
2015-10-05 15:35:00,198.61,198.64,198.37,198.43,1255205.0,168.155,168.1804,167.9518,168.0026,1255205.0
2015-10-05 15:40:00,198.43,198.46,198.29,198.31,2298362.0,168.0026,168.028,167.8841,167.901,2298362.0
2015-10-05 15:45:00,198.31,198.56,198.3,198.55,2228515.0,167.901,168.1127,167.8926,168.1042,2228515.0
2015-10-05 15:50:00,198.55,198.66,198.48,198.49,2576071.0,168.1042,168.1974,168.045,168.0534,2576071.0
2015-10-05 15:55:00,198.5,198.59,198.39,198.5,6072887.0,168.0619,168.1381,167.9688,168.0619,6072887.0
2015-10-06 09:30:00,198.31,198.43,198.09,198.29,2286060.0,167.901,168.0026,167.7148,167.8841,2286060.0
2015-10-06 09:35:00,198.28,198.42,198.0,198.38,1852189.0,167.8756,167.9942,167.6386,167.9603,1852189.0
2015-10-06 09:40:00,198.38,198.51,198.31,198.46,1631216.0,167.9603,168.0704,167.901,168.028,1631216.0
2015-10-06 09:45:00,198.46,198.69,198.46,198.61,1720915.0,168.028,168.2228,168.028,168.155,1720915.0
2015-10-06 09:50:00,198.61,198.78,198.52,198.71,1568049.0,168.155,168.299,168.0788,168.2397,1568049.0
2015-10-06 09:55:00,198.71,198.98,198.61,198.91,1614942.0,168.2397,168.4683,168.155,168.409,1614942.0
2015-10-06 10:00:00,198.91,198.93,198.59,198.61,1460759.0,168.409,168.426,168.1381,168.155,1460759.0
2015-10-06 10:05:00,198.61,198.63,198.38,198.56,1781442.0,168.155,168.172,167.9603,168.1127,1781442.0
2015-10-06 10:10:00,198.56,198.71,198.4,198.5,1272765.0,168.1127,168.2397,167.9772,168.0619,1272765.0
2015-10-06 10:15:00,198.5,198.52,198.04,198.07,1804399.0,168.0619,168.0788,167.6724,167.6978,1804399.0
2015-10-06 10:20:00,198.07,198.14,197.86,197.98,2053726.0,167.6978,167.7571,167.52,167.6216,2053726.0
2015-10-06 10:25:00,197.95,198.11,197.76,197.82,1793873.0,167.5962,167.7317,167.4354,167.4862,1793873.0
2015-10-06 10:30:00,197.83,197.98,197.69,197.94,1579821.0,167.4946,167.6216,167.3761,167.5878,1579821.0
2015-10-06 10:35:00,197.93,198.1,197.7,198.01,1112085.0,167.5793,167.7232,167.3846,167.647,1112085.0
2015-10-06 10:40:00,198.01,198.19,197.97,198.17,1047099.0,167.647,167.7994,167.6132,167.7825,1047099.0
2015-10-06 10:45:00,198.16,198.3,198.02,198.03,1004241.0,167.774,167.8926,167.6555,167.664,1004241.0
2015-10-06 10:50:00,198.04,198.08,197.86,197.98,1074149.0,167.6724,167.7063,167.52,167.6216,1074149.0
2015-10-06 10:55:00,197.97,197.99,197.75,197.89,736399.0,167.6132,167.6301,167.4269,167.5454,736399.0
2015-10-06 11:00:00,197.88,198.07,197.86,198.02,932968.0,167.537,167.6978,167.52,167.6555,932968.0
2015-10-06 11:05:00,198.03,198.19,197.85,198.17,787769.0,167.664,167.7994,167.5116,167.7825,787769.0
2015-10-06 11:10:00,198.17,198.2,197.91,198.06,807383.0,167.7825,167.8079,167.5624,167.6894,807383.0
2015-10-06 11:15:00,198.07,198.39,197.98,198.34,1133205.0,167.6978,167.9688,167.6216,167.9264,1133205.0
2015-10-06 11:20:00,198.34,198.43,198.24,198.28,724180.0,167.9264,168.0026,167.8418,167.8756,724180.0
2015-10-06 11:25:00,198.28,198.32,198.14,198.29,956816.0,167.8756,167.9095,167.7571,167.8841,956816.0
2015-10-06 11:30:00,198.28,198.36,197.82,197.97,1326591.0,167.8756,167.9434,167.4862,167.6132,1326591.0
2015-10-06 11:35:00,197.96,198.04,197.55,197.63,1572463.0,167.6047,167.6724,167.2576,167.3253,1572463.0
2015-10-06 11:40:00,197.63,197.7,197.45,197.5,1404546.0,167.3253,167.3846,167.1729,167.2152,1404546.0
2015-10-06 11:45:00,197.5,197.7,197.38,197.49,1628980.0,167.2152,167.3846,167.1136,167.2068,1628980.0
2015-10-06 11:50:00,197.51,197.65,197.36,197.54,1795149.0,167.2237,167.3422,167.0967,167.2491,1795149.0
2015-10-06 11:55:00,197.53,197.55,197.14,197.33,2040731.0,167.2406,167.2576,166.9104,167.0713,2040731.0
2015-10-06 12:00:00,197.33,197.61,197.3,197.49,1116841.0,167.0713,167.3084,167.0459,167.2068,1116841.0
2015-10-06 12:05:00,197.5,197.66,197.42,197.57,765994.0,167.2152,167.3507,167.1475,167.2745,765994.0
2015-10-06 12:10:00,197.57,197.66,197.36,197.57,773396.0,167.2745,167.3507,167.0967,167.2745,773396.0
2015-10-06 12:15:00,197.57,197.62,197.33,197.37,650006.0,167.2745,167.3168,167.0713,167.1052,650006.0
2015-10-06 12:20:00,197.37,197.74,197.35,197.46,1197164.0,167.1052,167.4184,167.0882,167.1814,1197164.0
2015-10-06 12:25:00,197.46,197.55,197.35,197.38,578879.0,167.1814,167.2576,167.0882,167.1136,578879.0
2015-10-06 12:30:00,197.37,197.39,197.07,197.09,1191637.0,167.1052,167.1221,166.8512,166.8681,1191637.0
2015-10-06 12:35:00,197.09,197.19,197.0,197.15,1458535.0,166.8681,166.9528,166.7919,166.9189,1458535.0
2015-10-06 12:40:00,197.15,197.25,197.0,197.25,798392.0,166.9189,167.0036,166.7919,167.0036,798392.0
2015-10-06 12:45:00,197.25,197.37,197.13,197.26,785983.0,167.0036,167.1052,166.902,167.012,785983.0
2015-10-06 12:50:00,197.25,197.43,197.25,197.36,392329.0,167.0036,167.156,167.0036,167.0967,392329.0
2015-10-06 12:55:00,197.36,197.48,197.3,197.48,576774.0,167.0967,167.1983,167.0459,167.1983,576774.0
2015-10-06 13:00:00,197.48,197.57,197.42,197.43,678099.0,167.1983,167.2745,167.1475,167.156,678099.0
2015-10-06 13:05:00,197.44,197.52,197.35,197.49,542782.0,167.1644,167.2322,167.0882,167.2068,542782.0
2015-10-06 13:10:00,197.5,197.87,197.47,197.83,1053685.0,167.2152,167.5285,167.1898,167.4946,1053685.0
2015-10-06 13:15:00,197.83,197.94,197.75,197.86,1092985.0,167.4946,167.5878,167.4269,167.52,1092985.0
2015-10-06 13:20:00,197.85,198.07,197.85,198.0,1051728.0,167.5116,167.6978,167.5116,167.6386,1051728.0
2015-10-06 13:25:00,198.0,198.1,197.87,197.92,997961.0,167.6386,167.7232,167.5285,167.5708,997961.0
2015-10-06 13:30:00,197.92,197.92,197.66,197.68,906829.0,167.5708,167.5708,167.3507,167.3676,906829.0
2015-10-06 13:35:00,197.68,197.72,197.6,197.68,593396.0,167.3676,167.4015,167.2999,167.3676,593396.0
2015-10-06 13:40:00,197.68,197.68,197.49,197.52,565887.0,167.3676,167.3676,167.2068,167.2322,565887.0
2015-10-06 13:45:00,197.52,197.59,197.37,197.58,717776.0,167.2322,167.2914,167.1052,167.283,717776.0
2015-10-06 13:50:00,197.58,197.67,197.43,197.62,593844.0,167.283,167.3592,167.156,167.3168,593844.0
2015-10-06 13:55:00,197.63,197.71,197.51,197.63,515668.0,167.3253,167.393,167.2237,167.3253,515668.0
2015-10-06 14:00:00,197.62,197.81,197.53,197.64,1004539.0,167.3168,167.4777,167.2406,167.3338,1004539.0
2015-10-06 14:05:00,197.65,197.7,197.47,197.49,789909.0,167.3422,167.3846,167.1898,167.2068,789909.0
2015-10-06 14:10:00,197.49,198.0,197.47,197.98,663343.0,167.2068,167.6386,167.1898,167.6216,663343.0
2015-10-06 14:15:00,197.98,198.19,197.9,198.13,1613397.0,167.6216,167.7994,167.5539,167.7486,1613397.0
2015-10-06 14:20:00,198.13,198.17,198.0,198.06,716153.0,167.7486,167.7825,167.6386,167.6894,716153.0
2015-10-06 14:25:00,198.07,198.16,197.85,198.11,739240.0,167.6978,167.774,167.5116,167.7317,739240.0
2015-10-06 14:30:00,198.11,198.27,197.91,198.11,1128811.0,167.7317,167.8672,167.5624,167.7317,1128811.0
2015-10-06 14:35:00,198.11,198.23,198.07,198.2,719261.0,167.7317,167.8333,167.6978,167.8079,719261.0
2015-10-06 14:40:00,198.19,198.23,197.95,198.0,674833.0,167.7994,167.8333,167.5962,167.6386,674833.0
2015-10-06 14:45:00,198.0,198.13,197.8,198.07,1010980.0,167.6386,167.7486,167.4692,167.6978,1010980.0
2015-10-06 14:50:00,198.07,198.18,197.87,197.96,707736.0,167.6978,167.791,167.5285,167.6047,707736.0
2015-10-06 14:55:00,197.96,198.0,197.6,197.78,993764.0,167.6047,167.6386,167.2999,167.4523,993764.0
2015-10-06 15:00:00,197.77,197.98,197.65,197.89,635598.0,167.4438,167.6216,167.3422,167.5454,635598.0
2015-10-06 15:05:00,197.89,198.05,197.83,197.92,575742.0,167.5454,167.6809,167.4946,167.5708,575742.0
2015-10-06 15:10:00,197.92,197.95,197.6,197.69,1010277.0,167.5708,167.5962,167.2999,167.3761,1010277.0
2015-10-06 15:15:00,197.68,197.93,197.54,197.83,701205.0,167.3676,167.5793,167.2491,167.4946,701205.0
2015-10-06 15:20:00,197.83,198.0,197.66,197.92,744548.0,167.4946,167.6386,167.3507,167.5708,744548.0
2015-10-06 15:25:00,197.92,198.0,197.77,197.97,747426.0,167.5708,167.6386,167.4438,167.6132,747426.0
2015-10-06 15:30:00,197.95,198.2,197.94,198.04,1300580.0,167.5962,167.8079,167.5878,167.6724,1300580.0
2015-10-06 15:35:00,198.05,198.07,197.82,197.88,1151605.0,167.6809,167.6978,167.4862,167.537,1151605.0
2015-10-06 15:40:00,197.89,197.93,197.75,197.78,1823425.0,167.5454,167.5793,167.4269,167.4523,1823425.0
2015-10-06 15:45:00,197.78,197.95,197.76,197.88,1411728.0,167.4523,167.5962,167.4354,167.537,1411728.0
2015-10-06 15:50:00,197.88,197.95,197.77,197.92,1536314.0,167.537,167.5962,167.4438,167.5708,1536314.0
2015-10-06 15:55:00,197.91,197.92,197.64,197.82,4214762.0,167.5624,167.5708,167.3338,167.4862,4214762.0
2015-10-07 09:30:00,198.9,199.1,198.83,198.87,2584586.0,168.4006,168.5699,168.3413,168.3752,2584586.0
2015-10-07 09:35:00,198.88,199.27,198.8,199.2,2160067.0,168.3836,168.7138,168.3159,168.6546,2160067.0
2015-10-07 09:40:00,199.21,199.31,199.01,199.16,1653355.0,168.663,168.7477,168.4937,168.6207,1653355.0
2015-10-07 09:45:00,199.16,199.54,199.16,199.41,2405810.0,168.6207,168.9424,168.6207,168.8324,2405810.0
2015-10-07 09:50:00,199.42,199.52,199.28,199.32,1435007.0,168.8408,168.9255,168.7223,168.7562,1435007.0
2015-10-07 09:55:00,199.32,199.59,199.28,199.43,1291563.0,168.7562,168.9848,168.7223,168.8493,1291563.0
2015-10-07 10:00:00,199.45,199.74,199.44,199.62,1846965.0,168.8662,169.1118,168.8578,169.0102,1846965.0
2015-10-07 10:05:00,199.62,199.63,199.32,199.45,1749266.0,169.0102,169.0186,168.7562,168.8662,1749266.0
2015-10-07 10:10:00,199.45,199.77,199.42,199.73,1469059.0,168.8662,169.1372,168.8408,169.1033,1469059.0
2015-10-07 10:15:00,199.73,199.83,199.65,199.68,1678408.0,169.1033,169.188,169.0356,169.061,1678408.0
2015-10-07 10:20:00,199.66,199.69,199.55,199.63,1050979.0,169.044,169.0694,168.9509,169.0186,1050979.0
2015-10-07 10:25:00,199.63,199.7,199.5,199.62,845174.0,169.0186,169.0779,168.9086,169.0102,845174.0
2015-10-07 10:30:00,199.62,199.62,199.28,199.33,1546670.0,169.0102,169.0102,168.7223,168.7646,1546670.0
2015-10-07 10:35:00,199.32,199.42,199.22,199.23,1173464.0,168.7562,168.8408,168.6715,168.68,1173464.0
2015-10-07 10:40:00,199.23,199.23,198.73,198.85,3376390.0,168.68,168.68,168.2566,168.3582,3376390.0
2015-10-07 10:45:00,198.84,199.03,198.63,198.66,1646879.0,168.3498,168.5106,168.172,168.1974,1646879.0
2015-10-07 10:50:00,198.65,198.81,198.38,198.81,2771887.0,168.1889,168.3244,167.9603,168.3244,2771887.0
2015-10-07 10:55:00,198.8,198.92,198.73,198.82,1338164.0,168.3159,168.4175,168.2566,168.3328,1338164.0
2015-10-07 11:00:00,198.82,198.82,198.54,198.6,1415272.0,168.3328,168.3328,168.0958,168.1466,1415272.0
2015-10-07 11:05:00,198.59,198.6,198.09,198.35,3478230.0,168.1381,168.1466,167.7148,167.9349,3478230.0
2015-10-07 11:10:00,198.34,198.36,197.93,198.03,2713317.0,167.9264,167.9434,167.5793,167.664,2713317.0
2015-10-07 11:15:00,198.03,198.12,197.85,198.11,2247383.0,167.664,167.7402,167.5116,167.7317,2247383.0
2015-10-07 11:20:00,198.1,198.1,197.72,197.73,1523998.0,167.7232,167.7232,167.4015,167.41,1523998.0
2015-10-07 11:25:00,197.73,197.76,197.48,197.62,2056921.0,167.41,167.4354,167.1983,167.3168,2056921.0
2015-10-07 11:30:00,197.62,197.98,197.49,197.97,2166145.0,167.3168,167.6216,167.2068,167.6132,2166145.0
2015-10-07 11:35:00,197.97,198.12,197.86,198.05,1302074.0,167.6132,167.7402,167.52,167.6809,1302074.0
2015-10-07 11:40:00,198.04,198.04,197.72,197.76,881472.0,167.6724,167.6724,167.4015,167.4354,881472.0
2015-10-07 11:45:00,197.75,198.03,197.61,197.81,923473.0,167.4269,167.664,167.3084,167.4777,923473.0
2015-10-07 11:50:00,197.79,198.13,197.79,198.12,992487.0,167.4608,167.7486,167.4608,167.7402,992487.0
2015-10-07 11:55:00,198.11,198.5,198.09,198.42,2359786.0,167.7317,168.0619,167.7148,167.9942,2359786.0
2015-10-07 12:00:00,198.41,198.51,198.22,198.27,1468872.0,167.9857,168.0704,167.8248,167.8672,1468872.0
2015-10-07 12:05:00,198.27,198.42,198.18,198.22,841905.0,167.8672,167.9942,167.791,167.8248,841905.0
2015-10-07 12:10:00,198.21,198.43,198.15,198.2,959711.0,167.8164,168.0026,167.7656,167.8079,959711.0
2015-10-07 12:15:00,198.2,198.47,198.11,198.45,851907.0,167.8079,168.0365,167.7317,168.0196,851907.0
2015-10-07 12:20:00,198.45,198.45,197.99,197.99,797193.0,168.0196,168.0196,167.6301,167.6301,797193.0
2015-10-07 12:25:00,198.0,198.01,197.7,197.84,1325020.0,167.6386,167.647,167.3846,167.5031,1325020.0
2015-10-07 12:30:00,197.83,198.06,197.77,197.92,545998.0,167.4946,167.6894,167.4438,167.5708,545998.0
2015-10-07 12:35:00,197.91,198.12,197.86,197.98,583679.0,167.5624,167.7402,167.52,167.6216,583679.0
2015-10-07 12:40:00,197.98,198.44,197.78,198.43,1261292.0,167.6216,168.0111,167.4523,168.0026,1261292.0
2015-10-07 12:45:00,198.43,198.44,198.24,198.36,917333.0,168.0026,168.0111,167.8418,167.9434,917333.0
2015-10-07 12:50:00,198.36,198.42,198.04,198.15,576755.0,167.9434,167.9942,167.6724,167.7656,576755.0
2015-10-07 12:55:00,198.16,198.28,198.07,198.11,398324.0,167.774,167.8756,167.6978,167.7317,398324.0
2015-10-07 13:00:00,198.11,198.3,197.99,198.09,583115.0,167.7317,167.8926,167.6301,167.7148,583115.0
2015-10-07 13:05:00,198.09,198.47,198.07,198.47,789364.0,167.7148,168.0365,167.6978,168.0365,789364.0
2015-10-07 13:10:00,198.46,198.68,198.44,198.59,1345117.0,168.028,168.2143,168.0111,168.1381,1345117.0
2015-10-07 13:15:00,198.59,198.67,198.48,198.49,560551.0,168.1381,168.2058,168.045,168.0534,560551.0
2015-10-07 13:20:00,198.49,198.6,198.44,198.56,435967.0,168.0534,168.1466,168.0111,168.1127,435967.0
2015-10-07 13:25:00,198.56,198.69,198.46,198.55,565072.0,168.1127,168.2228,168.028,168.1042,565072.0
2015-10-07 13:30:00,198.57,198.97,198.57,198.88,1437148.0,168.1212,168.4598,168.1212,168.3836,1437148.0
2015-10-07 13:35:00,198.88,198.98,198.84,198.87,798172.0,168.3836,168.4683,168.3498,168.3752,798172.0
2015-10-07 13:40:00,198.88,199.19,198.84,199.14,1000567.0,168.3836,168.6461,168.3498,168.6038,1000567.0
2015-10-07 13:45:00,199.15,199.26,199.0,199.12,1038039.0,168.6122,168.7054,168.4852,168.5868,1038039.0
2015-10-07 13:50:00,199.12,199.14,198.9,199.02,923862.0,168.5868,168.6038,168.4006,168.5022,923862.0
2015-10-07 13:55:00,199.03,199.26,199.02,199.1,947476.0,168.5106,168.7054,168.5022,168.5699,947476.0
2015-10-07 14:00:00,199.1,199.48,199.04,199.43,1715412.0,168.5699,168.8916,168.5191,168.8493,1715412.0
2015-10-07 14:05:00,199.43,199.48,199.26,199.27,958982.0,168.8493,168.8916,168.7054,168.7138,958982.0
2015-10-07 14:10:00,199.28,199.31,198.96,198.96,1164847.0,168.7223,168.7477,168.4514,168.4514,1164847.0
2015-10-07 14:15:00,198.97,199.18,198.96,198.98,409359.0,168.4598,168.6376,168.4514,168.4683,409359.0
2015-10-07 14:20:00,198.98,199.0,198.76,198.84,1356285.0,168.4683,168.4852,168.282,168.3498,1356285.0
2015-10-07 14:25:00,198.85,198.91,198.66,198.89,820620.0,168.3582,168.409,168.1974,168.3921,820620.0
2015-10-07 14:30:00,198.89,199.1,198.64,198.7,1498124.0,168.3921,168.5699,168.1804,168.2312,1498124.0
2015-10-07 14:35:00,198.7,198.85,198.53,198.7,1949448.0,168.2312,168.3582,168.0873,168.2312,1949448.0
2015-10-07 14:40:00,198.7,198.97,198.66,198.8,924088.0,168.2312,168.4598,168.1974,168.3159,924088.0
2015-10-07 14:45:00,198.8,198.82,198.53,198.59,886378.0,168.3159,168.3328,168.0873,168.1381,886378.0
2015-10-07 14:50:00,198.59,198.64,198.44,198.63,1152866.0,168.1381,168.1804,168.0111,168.172,1152866.0
2015-10-07 14:55:00,198.62,198.76,198.53,198.53,736675.0,168.1635,168.282,168.0873,168.0873,736675.0
2015-10-07 15:00:00,198.54,198.81,198.47,198.64,918776.0,168.0958,168.3244,168.0365,168.1804,918776.0
2015-10-07 15:05:00,198.64,198.76,198.53,198.55,726710.0,168.1804,168.282,168.0873,168.1042,726710.0
2015-10-07 15:10:00,198.55,198.89,198.54,198.77,1241201.0,168.1042,168.3921,168.0958,168.2905,1241201.0
2015-10-07 15:15:00,198.77,199.17,198.67,199.04,2061379.0,168.2905,168.6292,168.2058,168.5191,2061379.0
2015-10-07 15:20:00,199.05,199.06,198.71,198.87,1127245.0,168.5276,168.536,168.2397,168.3752,1127245.0
2015-10-07 15:25:00,198.88,198.93,198.65,198.75,739481.0,168.3836,168.426,168.1889,168.2736,739481.0
2015-10-07 15:30:00,198.75,198.96,198.75,198.86,684397.0,168.2736,168.4514,168.2736,168.3667,684397.0
2015-10-07 15:35:00,198.85,199.06,198.83,199.04,1160355.0,168.3582,168.536,168.3413,168.5191,1160355.0
2015-10-07 15:40:00,199.04,199.23,198.98,199.2,1539275.0,168.5191,168.68,168.4683,168.6546,1539275.0
2015-10-07 15:45:00,199.22,199.23,198.84,198.93,1492316.0,168.6715,168.68,168.3498,168.426,1492316.0
2015-10-07 15:50:00,198.93,199.14,198.93,199.14,1750163.0,168.426,168.6038,168.426,168.6038,1750163.0
2015-10-07 15:55:00,199.14,199.47,199.13,199.42,4251372.0,168.6038,168.8832,168.5953,168.8408,4251372.0
2015-10-08 09:30:00,198.95,199.09,198.8,199.0,2834418.0,168.4429,168.5614,168.3159,168.4852,2834418.0
2015-10-08 09:35:00,199.0,199.14,198.64,198.73,2084733.0,168.4852,168.6038,168.1804,168.2566,2084733.0
2015-10-08 09:40:00,198.72,198.82,198.59,198.78,1607666.0,168.2482,168.3328,168.1381,168.299,1607666.0
2015-10-08 09:45:00,198.77,199.08,198.77,198.94,1612966.0,168.2905,168.553,168.2905,168.4344,1612966.0
2015-10-08 09:50:00,198.94,199.07,198.76,199.02,1731337.0,168.4344,168.5445,168.282,168.5022,1731337.0
2015-10-08 09:55:00,199.03,199.17,198.96,199.0,1334657.0,168.5106,168.6292,168.4514,168.4852,1334657.0
2015-10-08 10:00:00,198.99,199.24,198.94,199.15,1200928.0,168.4768,168.6884,168.4344,168.6122,1200928.0
2015-10-08 10:05:00,199.15,199.29,199.01,199.2,1373296.0,168.6122,168.7308,168.4937,168.6546,1373296.0
2015-10-08 10:10:00,199.2,199.28,199.03,199.06,1101826.0,168.6546,168.7223,168.5106,168.536,1101826.0
2015-10-08 10:15:00,199.06,199.1,198.84,198.84,1224535.0,168.536,168.5699,168.3498,168.3498,1224535.0
2015-10-08 10:20:00,198.84,198.85,198.69,198.8,999536.0,168.3498,168.3582,168.2228,168.3159,999536.0
2015-10-08 10:25:00,198.79,199.03,198.76,198.77,857804.0,168.3074,168.5106,168.282,168.2905,857804.0
2015-10-08 10:30:00,198.77,198.97,198.74,198.9,687648.0,168.2905,168.4598,168.2651,168.4006,687648.0
2015-10-08 10:35:00,198.9,199.09,198.86,199.09,810842.0,168.4006,168.5614,168.3667,168.5614,810842.0
2015-10-08 10:40:00,199.1,199.2,199.01,199.04,891745.0,168.5699,168.6546,168.4937,168.5191,891745.0
2015-10-08 10:45:00,199.04,199.25,198.99,199.01,1102326.0,168.5191,168.6969,168.4768,168.4937,1102326.0
2015-10-08 10:50:00,199.02,199.1,198.93,199.01,635885.0,168.5022,168.5699,168.426,168.4937,635885.0
2015-10-08 10:55:00,199.01,199.15,198.92,199.14,562038.0,168.4937,168.6122,168.4175,168.6038,562038.0
2015-10-08 11:00:00,199.14,199.27,198.89,199.0,1326573.0,168.6038,168.7138,168.3921,168.4852,1326573.0
2015-10-08 11:05:00,199.0,199.02,198.8,198.89,723137.0,168.4852,168.5022,168.3159,168.3921,723137.0
2015-10-08 11:10:00,198.89,198.98,198.72,198.72,1181337.0,168.3921,168.4683,168.2482,168.2482,1181337.0
2015-10-08 11:15:00,198.73,198.91,198.68,198.88,965613.0,168.2566,168.409,168.2143,168.3836,965613.0
2015-10-08 11:20:00,198.88,199.11,198.85,198.95,1194783.0,168.3836,168.5784,168.3582,168.4429,1194783.0
2015-10-08 11:25:00,198.95,199.2,198.95,199.15,808883.0,168.4429,168.6546,168.4429,168.6122,808883.0
2015-10-08 11:30:00,199.15,199.4,199.15,199.28,1936363.0,168.6122,168.8239,168.6122,168.7223,1936363.0
2015-10-08 11:35:00,199.28,199.32,199.17,199.2,1091556.0,168.7223,168.7562,168.6292,168.6546,1091556.0
2015-10-08 11:40:00,199.19,199.3,199.15,199.26,415133.0,168.6461,168.7392,168.6122,168.7054,415133.0
2015-10-08 11:45:00,199.27,199.3,199.17,199.2,444942.0,168.7138,168.7392,168.6292,168.6546,444942.0
2015-10-08 11:50:00,199.21,199.34,199.18,199.19,642531.0,168.663,168.7731,168.6376,168.6461,642531.0
2015-10-08 11:55:00,199.18,199.43,199.18,199.36,696707.0,168.6376,168.8493,168.6376,168.79,696707.0
2015-10-08 12:00:00,199.37,199.52,199.29,199.5,740638.0,168.7985,168.9255,168.7308,168.9086,740638.0
2015-10-08 12:05:00,199.51,199.55,199.35,199.37,1283671.0,168.917,168.9509,168.7816,168.7985,1283671.0
2015-10-08 12:10:00,199.37,199.52,199.35,199.43,552953.0,168.7985,168.9255,168.7816,168.8493,552953.0
2015-10-08 12:15:00,199.43,199.65,199.43,199.55,1338279.0,168.8493,169.0356,168.8493,168.9509,1338279.0
2015-10-08 12:20:00,199.54,199.62,199.46,199.47,779145.0,168.9424,169.0102,168.8747,168.8832,779145.0
2015-10-08 12:25:00,199.47,199.48,199.15,199.22,1772966.0,168.8832,168.8916,168.6122,168.6715,1772966.0
2015-10-08 12:30:00,199.23,199.41,199.19,199.39,815285.0,168.68,168.8324,168.6461,168.8154,815285.0
2015-10-08 12:35:00,199.38,199.48,199.37,199.46,540836.0,168.807,168.8916,168.7985,168.8747,540836.0
2015-10-08 12:40:00,199.46,199.56,199.31,199.33,476819.0,168.8747,168.9594,168.7477,168.7646,476819.0
2015-10-08 12:45:00,199.33,199.39,198.84,198.87,1724947.0,168.7646,168.8154,168.3498,168.3752,1724947.0
2015-10-08 12:50:00,198.87,198.95,198.75,198.93,1239111.0,168.3752,168.4429,168.2736,168.426,1239111.0
2015-10-08 12:55:00,198.92,199.04,198.9,198.95,565324.0,168.4175,168.5191,168.4006,168.4429,565324.0
2015-10-08 13:00:00,198.94,199.14,198.87,198.88,626321.0,168.4344,168.6038,168.3752,168.3836,626321.0
2015-10-08 13:05:00,198.88,199.14,198.87,199.0,523317.0,168.3836,168.6038,168.3752,168.4852,523317.0
2015-10-08 13:10:00,198.99,199.11,198.91,199.03,563181.0,168.4768,168.5784,168.409,168.5106,563181.0
2015-10-08 13:15:00,199.02,199.22,198.96,199.21,559228.0,168.5022,168.6715,168.4514,168.663,559228.0
2015-10-08 13:20:00,199.2,199.36,199.18,199.34,739461.0,168.6546,168.79,168.6376,168.7731,739461.0
2015-10-08 13:25:00,199.34,199.44,199.3,199.33,948366.0,168.7731,168.8578,168.7392,168.7646,948366.0
2015-10-08 13:30:00,199.34,199.49,199.33,199.43,573950.0,168.7731,168.9001,168.7646,168.8493,573950.0
2015-10-08 13:35:00,199.43,199.49,199.36,199.43,582590.0,168.8493,168.9001,168.79,168.8493,582590.0
2015-10-08 13:40:00,199.43,199.46,199.34,199.37,482660.0,168.8493,168.8747,168.7731,168.7985,482660.0
2015-10-08 13:45:00,199.37,199.5,199.35,199.46,538313.0,168.7985,168.9086,168.7816,168.8747,538313.0
2015-10-08 13:50:00,199.46,199.46,199.35,199.44,654964.0,168.8747,168.8747,168.7816,168.8578,654964.0
2015-10-08 13:55:00,199.44,199.6,199.43,199.55,836163.0,168.8578,168.9932,168.8493,168.9509,836163.0
2015-10-08 14:00:00,199.55,200.26,199.5,199.92,8085300.0,168.9509,169.552,168.9086,169.2642,8085300.0
2015-10-08 14:05:00,199.93,200.01,199.31,199.6,5121257.0,169.2726,169.3404,168.7477,168.9932,5121257.0
2015-10-08 14:10:00,199.61,200.14,199.58,200.02,4464494.0,169.0017,169.4504,168.9763,169.3488,4464494.0
2015-10-08 14:15:00,200.01,200.07,199.73,199.91,2337019.0,169.3404,169.3912,169.1033,169.2557,2337019.0
2015-10-08 14:20:00,199.92,200.01,199.64,199.97,1469527.0,169.2642,169.3404,169.0271,169.3065,1469527.0
2015-10-08 14:25:00,199.97,200.07,199.7,199.99,1481750.0,169.3065,169.3912,169.0779,169.3234,1481750.0
2015-10-08 14:30:00,199.99,200.44,199.91,200.4,2721246.0,169.3234,169.7044,169.2557,169.6705,2721246.0
2015-10-08 14:35:00,200.39,200.5,200.25,200.47,1478591.0,169.6621,169.7552,169.5435,169.7298,1478591.0
2015-10-08 14:40:00,200.47,200.73,200.46,200.56,2609550.0,169.7298,169.9499,169.7213,169.806,2609550.0
2015-10-08 14:45:00,200.55,200.62,200.44,200.53,1662435.0,169.7975,169.8568,169.7044,169.7806,1662435.0
2015-10-08 14:50:00,200.53,200.62,200.39,200.49,1449001.0,169.7806,169.8568,169.6621,169.7467,1449001.0
2015-10-08 14:55:00,200.5,200.94,200.44,200.81,2735828.0,169.7552,170.1277,169.7044,170.0177,2735828.0
2015-10-08 15:00:00,200.81,201.17,200.78,201.02,2762095.0,170.0177,170.3225,169.9923,170.1955,2762095.0
2015-10-08 15:05:00,201.02,201.24,200.98,201.17,1961899.0,170.1955,170.3817,170.1616,170.3225,1961899.0
2015-10-08 15:10:00,201.17,201.4,201.16,201.28,3104335.0,170.3225,170.5172,170.314,170.4156,3104335.0
2015-10-08 15:15:00,201.29,201.55,201.29,201.4,2587433.0,170.4241,170.6442,170.4241,170.5172,2587433.0
2015-10-08 15:20:00,201.4,201.54,201.11,201.2,3625971.0,170.5172,170.6357,170.2717,170.3479,3625971.0
2015-10-08 15:25:00,201.2,201.33,201.0,201.13,2010627.0,170.3479,170.4579,170.1785,170.2886,2010627.0
2015-10-08 15:30:00,201.13,201.26,201.03,201.04,2582925.0,170.2886,170.3987,170.2039,170.2124,2582925.0
2015-10-08 15:35:00,201.04,201.16,200.77,200.79,3775834.0,170.2124,170.314,169.9838,170.0007,3775834.0
2015-10-08 15:40:00,200.79,201.06,200.78,201.06,2488459.0,170.0007,170.2293,169.9923,170.2293,2488459.0
2015-10-08 15:45:00,201.05,201.29,201.02,201.14,3429364.0,170.2209,170.4241,170.1955,170.2971,3429364.0
2015-10-08 15:50:00,201.15,201.2,201.09,201.19,2825818.0,170.3055,170.3479,170.2547,170.3394,2825818.0
2015-10-08 15:55:00,201.2,201.28,201.07,201.22,5687649.0,170.3479,170.4156,170.2378,170.3648,5687649.0
2015-10-09 09:30:00,201.37,201.59,201.25,201.36,2059303.0,170.4918,170.6781,170.3902,170.4833,2059303.0
2015-10-09 09:35:00,201.34,201.68,201.23,201.63,1543483.0,170.4664,170.7543,170.3733,170.7119,1543483.0
2015-10-09 09:40:00,201.62,201.79,201.47,201.77,1715213.0,170.7035,170.8474,170.5765,170.8305,1715213.0
2015-10-09 09:45:00,201.77,201.82,201.59,201.75,1736763.0,170.8305,170.8728,170.6781,170.8135,1736763.0
2015-10-09 09:50:00,201.75,201.9,201.68,201.71,1175369.0,170.8135,170.9405,170.7543,170.7797,1175369.0
2015-10-09 09:55:00,201.72,201.73,201.45,201.64,1477719.0,170.7881,170.7966,170.5595,170.7204,1477719.0
2015-10-09 10:00:00,201.64,201.72,201.33,201.41,1370868.0,170.7204,170.7881,170.4579,170.5257,1370868.0
2015-10-09 10:05:00,201.41,201.41,201.12,201.13,1535044.0,170.5257,170.5257,170.2801,170.2886,1535044.0
2015-10-09 10:10:00,201.13,201.14,200.94,201.12,1952558.0,170.2886,170.2971,170.1277,170.2801,1952558.0
2015-10-09 10:15:00,201.12,201.29,201.01,201.25,958905.0,170.2801,170.4241,170.187,170.3902,958905.0
2015-10-09 10:20:00,201.25,201.41,201.21,201.22,715459.0,170.3902,170.5257,170.3563,170.3648,715459.0
2015-10-09 10:25:00,201.22,201.38,201.11,201.28,1001735.0,170.3648,170.5003,170.2717,170.4156,1001735.0
2015-10-09 10:30:00,201.28,201.53,201.22,201.47,959378.0,170.4156,170.6273,170.3648,170.5765,959378.0
2015-10-09 10:35:00,201.47,201.67,201.45,201.56,1266017.0,170.5765,170.7458,170.5595,170.6527,1266017.0
2015-10-09 10:40:00,201.56,201.69,201.5,201.63,611355.0,170.6527,170.7627,170.6019,170.7119,611355.0
2015-10-09 10:45:00,201.62,201.75,201.47,201.5,829816.0,170.7035,170.8135,170.5765,170.6019,829816.0
2015-10-09 10:50:00,201.49,201.54,201.35,201.43,631853.0,170.5934,170.6357,170.4749,170.5426,631853.0
2015-10-09 10:55:00,201.44,201.82,201.44,201.79,861276.0,170.5511,170.8728,170.5511,170.8474,861276.0
2015-10-09 11:00:00,201.79,201.89,201.63,201.68,880373.0,170.8474,170.9321,170.7119,170.7543,880373.0
2015-10-09 11:05:00,201.68,201.69,201.55,201.62,596244.0,170.7543,170.7627,170.6442,170.7035,596244.0
2015-10-09 11:10:00,201.63,201.72,201.45,201.55,803722.0,170.7119,170.7881,170.5595,170.6442,803722.0
2015-10-09 11:15:00,201.55,201.71,201.51,201.56,618807.0,170.6442,170.7797,170.6103,170.6527,618807.0
2015-10-09 11:20:00,201.55,201.68,201.44,201.46,592798.0,170.6442,170.7543,170.5511,170.568,592798.0
2015-10-09 11:25:00,201.47,201.69,201.38,201.67,931775.0,170.5765,170.7627,170.5003,170.7458,931775.0
2015-10-09 11:30:00,201.67,201.72,201.42,201.44,728457.0,170.7458,170.7881,170.5341,170.5511,728457.0
2015-10-09 11:35:00,201.46,201.5,201.3,201.45,1114651.0,170.568,170.6019,170.4325,170.5595,1114651.0
2015-10-09 11:40:00,201.44,201.47,201.22,201.23,692850.0,170.5511,170.5765,170.3648,170.3733,692850.0
2015-10-09 11:45:00,201.23,201.4,201.2,201.26,548867.0,170.3733,170.5172,170.3479,170.3987,548867.0
2015-10-09 11:50:00,201.26,201.39,201.17,201.19,345128.0,170.3987,170.5087,170.3225,170.3394,345128.0
2015-10-09 11:55:00,201.19,201.39,201.14,201.38,1097230.0,170.3394,170.5087,170.2971,170.5003,1097230.0
2015-10-09 12:00:00,201.38,201.56,201.35,201.41,671788.0,170.5003,170.6527,170.4749,170.5257,671788.0
2015-10-09 12:05:00,201.4,201.44,201.22,201.25,478090.0,170.5172,170.5511,170.3648,170.3902,478090.0
2015-10-09 12:10:00,201.24,201.3,201.1,201.14,576793.0,170.3817,170.4325,170.2632,170.2971,576793.0
2015-10-09 12:15:00,201.13,201.14,200.95,201.06,733531.0,170.2886,170.2971,170.1362,170.2293,733531.0
2015-10-09 12:20:00,201.05,201.13,200.91,201.01,601235.0,170.2209,170.2886,170.1023,170.187,601235.0
2015-10-09 12:25:00,201.0,201.15,200.99,201.13,601365.0,170.1785,170.3055,170.1701,170.2886,601365.0
2015-10-09 12:30:00,201.12,201.12,200.8,200.9,803691.0,170.2801,170.2801,170.0092,170.0939,803691.0
2015-10-09 12:35:00,200.9,200.99,200.85,200.98,588683.0,170.0939,170.1701,170.0515,170.1616,588683.0
2015-10-09 12:40:00,200.98,200.99,200.77,200.81,670734.0,170.1616,170.1701,169.9838,170.0177,670734.0
2015-10-09 12:45:00,200.81,200.98,200.77,200.97,567975.0,170.0177,170.1616,169.9838,170.1531,567975.0
2015-10-09 12:50:00,200.97,201.03,200.94,200.99,428610.0,170.1531,170.2039,170.1277,170.1701,428610.0
2015-10-09 12:55:00,201.0,201.09,200.93,200.95,475305.0,170.1785,170.2547,170.1193,170.1362,475305.0
2015-10-09 13:00:00,200.96,201.12,200.95,201.06,304055.0,170.1447,170.2801,170.1362,170.2293,304055.0
2015-10-09 13:05:00,201.05,201.06,200.82,200.82,827025.0,170.2209,170.2293,170.0261,170.0261,827025.0
2015-10-09 13:10:00,200.82,200.82,200.58,200.69,1697231.0,170.0261,170.0261,169.8229,169.9161,1697231.0
2015-10-09 13:15:00,200.7,200.84,200.7,200.8,372765.0,169.9245,170.0431,169.9245,170.0092,372765.0
2015-10-09 13:20:00,200.81,200.97,200.8,200.97,439220.0,170.0177,170.1531,170.0092,170.1531,439220.0
2015-10-09 13:25:00,200.98,200.99,200.82,200.85,411663.0,170.1616,170.1701,170.0261,170.0515,411663.0
2015-10-09 13:30:00,200.85,200.86,200.72,200.75,392412.0,170.0515,170.06,169.9415,169.9669,392412.0
2015-10-09 13:35:00,200.76,200.91,200.63,200.84,466958.0,169.9753,170.1023,169.8653,170.0431,466958.0
2015-10-09 13:40:00,200.85,200.97,200.74,200.96,375581.0,170.0515,170.1531,169.9584,170.1447,375581.0
2015-10-09 13:45:00,200.96,201.09,200.92,201.0,507121.0,170.1447,170.2547,170.1108,170.1785,507121.0
2015-10-09 13:50:00,201.0,201.01,200.87,200.9,280329.0,170.1785,170.187,170.0685,170.0939,280329.0
2015-10-09 13:55:00,200.9,201.0,200.84,200.89,397785.0,170.0939,170.1785,170.0431,170.0854,397785.0
2015-10-09 14:00:00,200.89,200.99,200.81,200.82,498847.0,170.0854,170.1701,170.0177,170.0261,498847.0
2015-10-09 14:05:00,200.82,200.96,200.8,200.9,270549.0,170.0261,170.1447,170.0092,170.0939,270549.0
2015-10-09 14:10:00,200.9,201.02,200.9,200.96,524611.0,170.0939,170.1955,170.0939,170.1447,524611.0
2015-10-09 14:15:00,200.96,201.0,200.75,200.81,491861.0,170.1447,170.1785,169.9669,170.0177,491861.0
2015-10-09 14:20:00,200.82,200.88,200.69,200.84,529874.0,170.0261,170.0769,169.9161,170.0431,529874.0
2015-10-09 14:25:00,200.84,201.05,200.77,201.04,587656.0,170.0431,170.2209,169.9838,170.2124,587656.0
2015-10-09 14:30:00,201.03,201.05,200.85,200.93,384143.0,170.2039,170.2209,170.0515,170.1193,384143.0
2015-10-09 14:35:00,200.92,201.1,200.88,201.08,850549.0,170.1108,170.2632,170.0769,170.2463,850549.0
2015-10-09 14:40:00,201.07,201.16,200.99,201.02,893911.0,170.2378,170.314,170.1701,170.1955,893911.0
2015-10-09 14:45:00,201.02,201.13,200.96,201.12,434237.0,170.1955,170.2886,170.1447,170.2801,434237.0
2015-10-09 14:50:00,201.12,201.22,201.06,201.18,618930.0,170.2801,170.3648,170.2293,170.3309,618930.0
2015-10-09 14:55:00,201.19,201.23,201.13,201.21,521842.0,170.3394,170.3733,170.2886,170.3563,521842.0
2015-10-09 15:00:00,201.22,201.22,201.03,201.11,731254.0,170.3648,170.3648,170.2039,170.2717,731254.0
2015-10-09 15:05:00,201.12,201.24,201.08,201.22,936087.0,170.2801,170.3817,170.2463,170.3648,936087.0
2015-10-09 15:10:00,201.21,201.24,200.96,201.06,650517.0,170.3563,170.3817,170.1447,170.2293,650517.0
2015-10-09 15:15:00,201.06,201.14,200.99,201.07,795371.0,170.2293,170.2971,170.1701,170.2378,795371.0
2015-10-09 15:20:00,201.07,201.21,201.03,201.16,1099088.0,170.2378,170.3563,170.2039,170.314,1099088.0
2015-10-09 15:25:00,201.16,201.22,201.09,201.18,906963.0,170.314,170.3648,170.2547,170.3309,906963.0
2015-10-09 15:30:00,201.18,201.4,201.18,201.39,1545700.0,170.3309,170.5172,170.3309,170.5087,1545700.0
2015-10-09 15:35:00,201.38,201.5,201.3,201.33,2275536.0,170.5003,170.6019,170.4325,170.4579,2275536.0
2015-10-09 15:40:00,201.33,201.5,201.29,201.47,2140216.0,170.4579,170.6019,170.4241,170.5765,2140216.0
2015-10-09 15:45:00,201.48,201.52,201.39,201.4,3049425.0,170.5849,170.6188,170.5087,170.5172,3049425.0
2015-10-09 15:50:00,201.41,201.47,201.3,201.36,2762680.0,170.5257,170.5765,170.4325,170.4833,2762680.0
2015-10-09 15:55:00,201.36,201.51,201.32,201.36,5901389.0,170.4833,170.6103,170.4495,170.4833,5901389.0
2015-10-12 09:30:00,201.42,201.49,201.14,201.21,1611906.0,170.5341,170.5934,170.2971,170.3563,1611906.0
2015-10-12 09:35:00,201.21,201.22,200.98,201.19,1153901.0,170.3563,170.3648,170.1616,170.3394,1153901.0
2015-10-12 09:40:00,201.18,201.36,201.12,201.34,906629.0,170.3309,170.4833,170.2801,170.4664,906629.0
2015-10-12 09:45:00,201.34,201.56,201.28,201.34,964801.0,170.4664,170.6527,170.4156,170.4664,964801.0
2015-10-12 09:50:00,201.34,201.42,201.08,201.11,981106.0,170.4664,170.5341,170.2463,170.2717,981106.0
2015-10-12 09:55:00,201.11,201.25,201.08,201.18,602695.0,170.2717,170.3902,170.2463,170.3309,602695.0
2015-10-12 10:00:00,201.17,201.29,201.01,201.28,815159.0,170.3225,170.4241,170.187,170.4156,815159.0
2015-10-12 10:05:00,201.29,201.31,201.17,201.22,972031.0,170.4241,170.441,170.3225,170.3648,972031.0
2015-10-12 10:10:00,201.22,201.44,201.21,201.3,626673.0,170.3648,170.5511,170.3563,170.4325,626673.0
2015-10-12 10:15:00,201.31,201.35,201.05,201.06,921179.0,170.441,170.4749,170.2209,170.2293,921179.0
2015-10-12 10:20:00,201.06,201.12,200.92,200.97,557821.0,170.2293,170.2801,170.1108,170.1531,557821.0
2015-10-12 10:25:00,200.98,201.15,200.91,201.13,634987.0,170.1616,170.3055,170.1023,170.2886,634987.0
2015-10-12 10:30:00,201.13,201.2,201.05,201.14,322083.0,170.2886,170.3479,170.2209,170.2971,322083.0
2015-10-12 10:35:00,201.15,201.21,201.06,201.17,264984.0,170.3055,170.3563,170.2293,170.3225,264984.0
2015-10-12 10:40:00,201.18,201.22,201.02,201.2,283241.0,170.3309,170.3648,170.1955,170.3479,283241.0
2015-10-12 10:45:00,201.2,201.25,200.98,201.21,544353.0,170.3479,170.3902,170.1616,170.3563,544353.0
2015-10-12 10:50:00,201.21,201.39,201.06,201.11,988877.0,170.3563,170.5087,170.2293,170.2717,988877.0
2015-10-12 10:55:00,201.13,201.2,201.01,201.05,343342.0,170.2886,170.3479,170.187,170.2209,343342.0
2015-10-12 11:00:00,201.05,201.27,201.02,201.21,438945.0,170.2209,170.4071,170.1955,170.3563,438945.0
2015-10-12 11:05:00,201.21,201.42,201.2,201.41,464393.0,170.3563,170.5341,170.3479,170.5257,464393.0
2015-10-12 11:10:00,201.42,201.43,201.3,201.35,357386.0,170.5341,170.5426,170.4325,170.4749,357386.0
2015-10-12 11:15:00,201.35,201.4,201.21,201.24,492619.0,170.4749,170.5172,170.3563,170.3817,492619.0
2015-10-12 11:20:00,201.24,201.39,201.23,201.34,512039.0,170.3817,170.5087,170.3733,170.4664,512039.0
2015-10-12 11:25:00,201.34,201.47,201.32,201.46,732500.0,170.4664,170.5765,170.4495,170.568,732500.0
2015-10-12 11:30:00,201.45,201.55,201.42,201.44,754975.0,170.5595,170.6442,170.5341,170.5511,754975.0
2015-10-12 11:35:00,201.44,201.47,201.38,201.45,248340.0,170.5511,170.5765,170.5003,170.5595,248340.0
2015-10-12 11:40:00,201.44,201.76,201.31,201.63,1407146.0,170.5511,170.822,170.441,170.7119,1407146.0
2015-10-12 11:45:00,201.64,201.67,201.55,201.59,324450.0,170.7204,170.7458,170.6442,170.6781,324450.0
2015-10-12 11:50:00,201.59,201.63,201.53,201.6,735004.0,170.6781,170.7119,170.6273,170.6865,735004.0
2015-10-12 11:55:00,201.6,201.63,201.45,201.5,621533.0,170.6865,170.7119,170.5595,170.6019,621533.0
2015-10-12 12:00:00,201.49,201.59,201.45,201.56,349896.0,170.5934,170.6781,170.5595,170.6527,349896.0
2015-10-12 12:05:00,201.57,201.62,201.52,201.61,269470.0,170.6611,170.7035,170.6188,170.695,269470.0
2015-10-12 12:10:00,201.61,201.67,201.56,201.58,307542.0,170.695,170.7458,170.6527,170.6696,307542.0
2015-10-12 12:15:00,201.58,201.65,201.52,201.59,302417.0,170.6696,170.7289,170.6188,170.6781,302417.0
2015-10-12 12:20:00,201.57,201.6,201.44,201.49,357126.0,170.6611,170.6865,170.5511,170.5934,357126.0
2015-10-12 12:25:00,201.49,201.58,201.44,201.57,207019.0,170.5934,170.6696,170.5511,170.6611,207019.0
2015-10-12 12:30:00,201.56,201.58,201.48,201.52,282690.0,170.6527,170.6696,170.5849,170.6188,282690.0
2015-10-12 12:35:00,201.52,201.53,201.45,201.5,307498.0,170.6188,170.6273,170.5595,170.6019,307498.0
2015-10-12 12:40:00,201.5,201.5,201.34,201.4,400209.0,170.6019,170.6019,170.4664,170.5172,400209.0
2015-10-12 12:45:00,201.4,201.45,201.31,201.36,381464.0,170.5172,170.5595,170.441,170.4833,381464.0
2015-10-12 12:50:00,201.35,201.44,201.34,201.35,398385.0,170.4749,170.5511,170.4664,170.4749,398385.0
2015-10-12 12:55:00,201.36,201.43,201.34,201.41,270984.0,170.4833,170.5426,170.4664,170.5257,270984.0
2015-10-12 13:00:00,201.42,201.43,201.29,201.31,485987.0,170.5341,170.5426,170.4241,170.441,485987.0
2015-10-12 13:05:00,201.31,201.34,201.14,201.19,376653.0,170.441,170.4664,170.2971,170.3394,376653.0
2015-10-12 13:10:00,201.18,201.25,201.15,201.22,406155.0,170.3309,170.3902,170.3055,170.3648,406155.0
2015-10-12 13:15:00,201.23,201.27,201.2,201.26,211396.0,170.3733,170.4071,170.3479,170.3987,211396.0
2015-10-12 13:20:00,201.26,201.34,201.26,201.34,337850.0,170.3987,170.4664,170.3987,170.4664,337850.0
2015-10-12 13:25:00,201.33,201.35,201.3,201.32,358543.0,170.4579,170.4749,170.4325,170.4495,358543.0
2015-10-12 13:30:00,201.32,201.4,201.32,201.35,238379.0,170.4495,170.5172,170.4495,170.4749,238379.0
2015-10-12 13:35:00,201.36,201.44,201.36,201.41,319477.0,170.4833,170.5511,170.4833,170.5257,319477.0
2015-10-12 13:40:00,201.42,201.45,201.33,201.33,197698.0,170.5341,170.5595,170.4579,170.4579,197698.0
2015-10-12 13:45:00,201.33,201.47,201.31,201.45,297903.0,170.4579,170.5765,170.441,170.5595,297903.0
2015-10-12 13:50:00,201.45,201.47,201.26,201.32,362506.0,170.5595,170.5765,170.3987,170.4495,362506.0
2015-10-12 13:55:00,201.31,201.34,201.29,201.32,157908.0,170.441,170.4664,170.4241,170.4495,157908.0
2015-10-12 14:00:00,201.33,201.37,201.29,201.37,553513.0,170.4579,170.4918,170.4241,170.4918,553513.0
2015-10-12 14:05:00,201.37,201.49,201.34,201.47,521612.0,170.4918,170.5934,170.4664,170.5765,521612.0
2015-10-12 14:10:00,201.47,201.48,201.39,201.4,375565.0,170.5765,170.5849,170.5087,170.5172,375565.0
2015-10-12 14:15:00,201.4,201.44,201.34,201.35,362229.0,170.5172,170.5511,170.4664,170.4749,362229.0
2015-10-12 14:20:00,201.35,201.43,201.34,201.37,274203.0,170.4749,170.5426,170.4664,170.4918,274203.0
2015-10-12 14:25:00,201.37,201.38,201.28,201.3,408665.0,170.4918,170.5003,170.4156,170.4325,408665.0
2015-10-12 14:30:00,201.31,201.39,201.25,201.34,401697.0,170.441,170.5087,170.3902,170.4664,401697.0
2015-10-12 14:35:00,201.35,201.41,201.32,201.33,317634.0,170.4749,170.5257,170.4495,170.4579,317634.0
2015-10-12 14:40:00,201.34,201.39,201.31,201.35,234122.0,170.4664,170.5087,170.441,170.4749,234122.0
2015-10-12 14:45:00,201.35,201.41,201.33,201.41,323115.0,170.4749,170.5257,170.4579,170.5257,323115.0
2015-10-12 14:50:00,201.41,201.48,201.41,201.48,458213.0,170.5257,170.5849,170.5257,170.5849,458213.0
2015-10-12 14:55:00,201.48,201.48,201.36,201.39,321232.0,170.5849,170.5849,170.4833,170.5087,321232.0
2015-10-12 15:00:00,201.4,201.45,201.35,201.35,231630.0,170.5172,170.5595,170.4749,170.4749,231630.0
2015-10-12 15:05:00,201.35,201.52,201.35,201.49,392232.0,170.4749,170.6188,170.4749,170.5934,392232.0
2015-10-12 15:10:00,201.5,201.58,201.47,201.51,463244.0,170.6019,170.6696,170.5765,170.6103,463244.0
2015-10-12 15:15:00,201.52,201.53,201.47,201.48,482875.0,170.6188,170.6273,170.5765,170.5849,482875.0
2015-10-12 15:20:00,201.48,201.55,201.45,201.55,431388.0,170.5849,170.6442,170.5595,170.6442,431388.0
2015-10-12 15:25:00,201.54,201.6,201.49,201.58,517846.0,170.6357,170.6865,170.5934,170.6696,517846.0
2015-10-12 15:30:00,201.58,201.63,201.53,201.62,524692.0,170.6696,170.7119,170.6273,170.7035,524692.0
2015-10-12 15:35:00,201.63,201.68,201.57,201.67,948887.0,170.7119,170.7543,170.6611,170.7458,948887.0
2015-10-12 15:40:00,201.67,201.7,201.57,201.59,657278.0,170.7458,170.7712,170.6611,170.6781,657278.0
2015-10-12 15:45:00,201.59,201.63,201.46,201.51,1385210.0,170.6781,170.7119,170.568,170.6103,1385210.0
2015-10-12 15:50:00,201.52,201.56,201.46,201.47,865992.0,170.6188,170.6527,170.568,170.5765,865992.0
2015-10-12 15:55:00,201.48,201.61,201.42,201.55,2409592.0,170.5849,170.695,170.5341,170.6442,2409592.0
2015-10-13 09:30:00,200.65,200.72,200.5,200.7,2440961.0,169.8822,169.9415,169.7552,169.9245,2440961.0
2015-10-13 09:35:00,200.71,200.86,200.63,200.85,1355606.0,169.933,170.06,169.8653,170.0515,1355606.0
2015-10-13 09:40:00,200.86,201.06,200.8,201.04,2057691.0,170.06,170.2293,170.0092,170.2124,2057691.0
2015-10-13 09:45:00,201.05,201.08,200.97,201.05,1322258.0,170.2209,170.2463,170.1531,170.2209,1322258.0
2015-10-13 09:50:00,201.06,201.27,201.03,201.14,1996328.0,170.2293,170.4071,170.2039,170.2971,1996328.0
2015-10-13 09:55:00,201.15,201.18,200.96,201.17,907123.0,170.3055,170.3309,170.1447,170.3225,907123.0
2015-10-13 10:00:00,201.18,201.49,201.11,201.49,1506672.0,170.3309,170.5934,170.2717,170.5934,1506672.0
2015-10-13 10:05:00,201.48,201.5,201.3,201.39,1199029.0,170.5849,170.6019,170.4325,170.5087,1199029.0
2015-10-13 10:10:00,201.39,201.55,201.31,201.34,1007001.0,170.5087,170.6442,170.441,170.4664,1007001.0
2015-10-13 10:15:00,201.34,201.47,201.26,201.43,885717.0,170.4664,170.5765,170.3987,170.5426,885717.0
2015-10-13 10:20:00,201.45,201.54,201.37,201.37,1218529.0,170.5595,170.6357,170.4918,170.4918,1218529.0
2015-10-13 10:25:00,201.38,201.65,201.37,201.63,1113494.0,170.5003,170.7289,170.4918,170.7119,1113494.0
2015-10-13 10:30:00,201.63,201.74,201.59,201.6,763470.0,170.7119,170.8051,170.6781,170.6865,763470.0
2015-10-13 10:35:00,201.6,201.68,201.52,201.53,642788.0,170.6865,170.7543,170.6188,170.6273,642788.0
2015-10-13 10:40:00,201.54,201.64,201.51,201.64,414130.0,170.6357,170.7204,170.6103,170.7204,414130.0
2015-10-13 10:45:00,201.63,201.71,201.55,201.56,473766.0,170.7119,170.7797,170.6442,170.6527,473766.0
2015-10-13 10:50:00,201.55,201.7,201.53,201.64,569911.0,170.6442,170.7712,170.6273,170.7204,569911.0
2015-10-13 10:55:00,201.63,201.98,201.61,201.93,2393894.0,170.7119,171.0083,170.695,170.9659,2393894.0
2015-10-13 11:00:00,201.93,201.95,201.83,201.89,542958.0,170.9659,170.9829,170.8813,170.9321,542958.0
2015-10-13 11:05:00,201.89,202.07,201.85,201.96,808319.0,170.9321,171.0845,170.8982,170.9913,808319.0
2015-10-13 11:10:00,201.96,202.16,201.89,201.9,1170392.0,170.9913,171.1607,170.9321,170.9405,1170392.0
2015-10-13 11:15:00,201.91,201.95,201.82,201.83,774154.0,170.949,170.9829,170.8728,170.8813,774154.0
2015-10-13 11:20:00,201.84,201.97,201.76,201.78,812008.0,170.8897,170.9998,170.822,170.8389,812008.0
2015-10-13 11:25:00,201.78,201.8,201.68,201.69,1211930.0,170.8389,170.8559,170.7543,170.7627,1211930.0
2015-10-13 11:30:00,201.69,201.78,201.64,201.73,624131.0,170.7627,170.8389,170.7204,170.7966,624131.0
2015-10-13 11:35:00,201.71,201.83,201.57,201.81,1321459.0,170.7797,170.8813,170.6611,170.8643,1321459.0
2015-10-13 11:40:00,201.81,201.83,201.58,201.7,900272.0,170.8643,170.8813,170.6696,170.7712,900272.0
2015-10-13 11:45:00,201.69,201.82,201.61,201.68,417085.0,170.7627,170.8728,170.695,170.7543,417085.0
2015-10-13 11:50:00,201.67,201.67,201.47,201.54,758037.0,170.7458,170.7458,170.5765,170.6357,758037.0
2015-10-13 11:55:00,201.53,201.62,201.52,201.58,321707.0,170.6273,170.7035,170.6188,170.6696,321707.0
2015-10-13 12:00:00,201.58,201.71,201.53,201.64,536600.0,170.6696,170.7797,170.6273,170.7204,536600.0
2015-10-13 12:05:00,201.64,201.67,201.55,201.6,359471.0,170.7204,170.7458,170.6442,170.6865,359471.0
2015-10-13 12:10:00,201.59,201.61,201.46,201.58,410192.0,170.6781,170.695,170.568,170.6696,410192.0
2015-10-13 12:15:00,201.58,201.63,201.46,201.48,570417.0,170.6696,170.7119,170.568,170.5849,570417.0
2015-10-13 12:20:00,201.48,201.62,201.46,201.58,266568.0,170.5849,170.7035,170.568,170.6696,266568.0
2015-10-13 12:25:00,201.57,201.63,201.53,201.54,287414.0,170.6611,170.7119,170.6273,170.6357,287414.0
2015-10-13 12:30:00,201.54,201.68,201.54,201.64,304233.0,170.6357,170.7543,170.6357,170.7204,304233.0
2015-10-13 12:35:00,201.66,201.69,201.57,201.63,257949.0,170.7373,170.7627,170.6611,170.7119,257949.0
2015-10-13 12:40:00,201.64,201.67,201.51,201.52,318600.0,170.7204,170.7458,170.6103,170.6188,318600.0
2015-10-13 12:45:00,201.52,201.54,201.26,201.26,1014712.0,170.6188,170.6357,170.3987,170.3987,1014712.0
2015-10-13 12:50:00,201.25,201.3,201.2,201.25,622784.0,170.3902,170.4325,170.3479,170.3902,622784.0
2015-10-13 12:55:00,201.24,201.24,201.01,201.01,994734.0,170.3817,170.3817,170.187,170.187,994734.0
2015-10-13 13:00:00,201.01,201.07,200.93,201.03,990397.0,170.187,170.2378,170.1193,170.2039,990397.0
2015-10-13 13:05:00,201.02,201.03,200.88,200.88,677030.0,170.1955,170.2039,170.0769,170.0769,677030.0
2015-10-13 13:10:00,200.89,201.0,200.84,201.0,677458.0,170.0854,170.1785,170.0431,170.1785,677458.0
2015-10-13 13:15:00,200.98,201.14,200.95,201.14,798373.0,170.1616,170.2971,170.1362,170.2971,798373.0
2015-10-13 13:20:00,201.12,201.13,200.99,201.02,336594.0,170.2801,170.2886,170.1701,170.1955,336594.0
2015-10-13 13:25:00,201.01,201.12,200.92,201.09,516458.0,170.187,170.2801,170.1108,170.2547,516458.0
2015-10-13 13:30:00,201.1,201.12,200.91,200.94,355907.0,170.2632,170.2801,170.1023,170.1277,355907.0
2015-10-13 13:35:00,200.95,200.96,200.74,200.87,925120.0,170.1362,170.1447,169.9584,170.0685,925120.0
2015-10-13 13:40:00,200.88,200.94,200.8,200.8,446667.0,170.0769,170.1277,170.0092,170.0092,446667.0
2015-10-13 13:45:00,200.8,201.03,200.8,200.97,696512.0,170.0092,170.2039,170.0092,170.1531,696512.0
2015-10-13 13:50:00,200.97,201.03,200.9,200.93,450350.0,170.1531,170.2039,170.0939,170.1193,450350.0
2015-10-13 13:55:00,200.92,200.96,200.74,200.8,747955.0,170.1108,170.1447,169.9584,170.0092,747955.0
2015-10-13 14:00:00,200.8,200.82,200.65,200.8,785072.0,170.0092,170.0261,169.8822,170.0092,785072.0
2015-10-13 14:05:00,200.8,200.91,200.71,200.85,484569.0,170.0092,170.1023,169.933,170.0515,484569.0
2015-10-13 14:10:00,200.85,201.02,200.82,201.0,606785.0,170.0515,170.1955,170.0261,170.1785,606785.0
2015-10-13 14:15:00,200.99,201.02,200.89,200.91,462054.0,170.1701,170.1955,170.0854,170.1023,462054.0
2015-10-13 14:20:00,200.91,200.98,200.74,200.75,634666.0,170.1023,170.1616,169.9584,169.9669,634666.0
2015-10-13 14:25:00,200.75,200.79,200.64,200.73,923709.0,169.9669,170.0007,169.8737,169.9499,923709.0
2015-10-13 14:30:00,200.73,200.74,200.54,200.7,973956.0,169.9499,169.9584,169.7891,169.9245,973956.0
2015-10-13 14:35:00,200.71,200.83,200.7,200.81,546623.0,169.933,170.0346,169.9245,170.0177,546623.0
2015-10-13 14:40:00,200.81,200.84,200.66,200.74,500298.0,170.0177,170.0431,169.8907,169.9584,500298.0
2015-10-13 14:45:00,200.75,200.95,200.75,200.91,753807.0,169.9669,170.1362,169.9669,170.1023,753807.0
2015-10-13 14:50:00,200.92,200.92,200.77,200.87,587210.0,170.1108,170.1108,169.9838,170.0685,587210.0
2015-10-13 14:55:00,200.87,201.06,200.87,201.04,1020077.0,170.0685,170.2293,170.0685,170.2124,1020077.0
2015-10-13 15:00:00,201.05,201.05,200.88,200.92,728515.0,170.2209,170.2209,170.0769,170.1108,728515.0
2015-10-13 15:05:00,200.93,200.93,200.76,200.83,774930.0,170.1193,170.1193,169.9753,170.0346,774930.0
2015-10-13 15:10:00,200.84,200.93,200.67,200.73,771028.0,170.0431,170.1193,169.8991,169.9499,771028.0
2015-10-13 15:15:00,200.72,200.73,200.46,200.48,1171381.0,169.9415,169.9499,169.7213,169.7383,1171381.0
2015-10-13 15:20:00,200.48,200.54,200.34,200.41,1465612.0,169.7383,169.7891,169.6197,169.679,1465612.0
2015-10-13 15:25:00,200.42,200.45,200.22,200.45,1350737.0,169.6875,169.7129,169.5181,169.7129,1350737.0
2015-10-13 15:30:00,200.45,200.58,200.34,200.34,1221195.0,169.7129,169.8229,169.6197,169.6197,1221195.0
2015-10-13 15:35:00,200.34,200.35,200.17,200.21,1221518.0,169.6197,169.6282,169.4758,169.5097,1221518.0
2015-10-13 15:40:00,200.21,200.29,200.05,200.09,1671127.0,169.5097,169.5774,169.3742,169.4081,1671127.0
2015-10-13 15:45:00,200.08,200.2,200.08,200.17,1368587.0,169.3996,169.5012,169.3996,169.4758,1368587.0
2015-10-13 15:50:00,200.16,200.32,200.11,200.22,2123130.0,169.4673,169.6028,169.425,169.5181,2123130.0
2015-10-13 15:55:00,200.22,200.33,200.15,200.22,4437382.0,169.5181,169.6113,169.4589,169.5181,4437382.0
2015-10-14 09:30:00,200.18,200.32,200.0,200.03,1777753.0,169.4843,169.6028,169.3319,169.3573,1777753.0
2015-10-14 09:35:00,200.02,200.37,200.0,200.37,1357611.0,169.3488,169.6451,169.3319,169.6451,1357611.0
2015-10-14 09:40:00,200.37,200.64,200.36,200.64,1983829.0,169.6451,169.8737,169.6367,169.8737,1983829.0
2015-10-14 09:45:00,200.65,200.76,200.57,200.6,1277940.0,169.8822,169.9753,169.8145,169.8399,1277940.0
2015-10-14 09:50:00,200.6,200.72,200.51,200.67,809923.0,169.8399,169.9415,169.7637,169.8991,809923.0
2015-10-14 09:55:00,200.67,200.87,200.66,200.73,1144477.0,169.8991,170.0685,169.8907,169.9499,1144477.0
2015-10-14 10:00:00,200.75,200.79,200.58,200.67,996894.0,169.9669,170.0007,169.8229,169.8991,996894.0
2015-10-14 10:05:00,200.67,200.79,200.44,200.53,933024.0,169.8991,170.0007,169.7044,169.7806,933024.0
2015-10-14 10:10:00,200.54,200.56,200.41,200.43,958270.0,169.7891,169.806,169.679,169.6959,958270.0
2015-10-14 10:15:00,200.43,200.43,200.14,200.15,1240787.0,169.6959,169.6959,169.4504,169.4589,1240787.0
2015-10-14 10:20:00,200.15,200.15,199.86,199.93,1565989.0,169.4589,169.4589,169.2134,169.2726,1565989.0
2015-10-14 10:25:00,199.94,200.02,199.75,199.92,1543406.0,169.2811,169.3488,169.1202,169.2642,1543406.0
2015-10-14 10:30:00,199.91,200.01,199.71,199.94,1599604.0,169.2557,169.3404,169.0864,169.2811,1599604.0
2015-10-14 10:35:00,199.94,199.97,199.58,199.66,2092118.0,169.2811,169.3065,168.9763,169.044,2092118.0
2015-10-14 10:40:00,199.65,199.76,199.58,199.63,1570261.0,169.0356,169.1287,168.9763,169.0186,1570261.0
2015-10-14 10:45:00,199.61,199.64,199.34,199.42,1830067.0,169.0017,169.0271,168.7731,168.8408,1830067.0
2015-10-14 10:50:00,199.41,199.62,199.35,199.54,1428697.0,168.8324,169.0102,168.7816,168.9424,1428697.0
2015-10-14 10:55:00,199.54,199.66,199.44,199.55,1388578.0,168.9424,169.044,168.8578,168.9509,1388578.0
2015-10-14 11:00:00,199.56,199.82,199.38,199.82,1317537.0,168.9594,169.1795,168.807,169.1795,1317537.0
2015-10-14 11:05:00,199.81,199.83,199.56,199.68,1024325.0,169.171,169.188,168.9594,169.061,1024325.0
2015-10-14 11:10:00,199.67,199.7,199.46,199.47,1067163.0,169.0525,169.0779,168.8747,168.8832,1067163.0
2015-10-14 11:15:00,199.47,199.55,199.28,199.3,1214862.0,168.8832,168.9509,168.7223,168.7392,1214862.0
2015-10-14 11:20:00,199.31,199.42,199.23,199.37,1036929.0,168.7477,168.8408,168.68,168.7985,1036929.0
2015-10-14 11:25:00,199.36,199.62,199.34,199.52,1003952.0,168.79,169.0102,168.7731,168.9255,1003952.0
2015-10-14 11:30:00,199.51,199.52,199.29,199.41,932993.0,168.917,168.9255,168.7308,168.8324,932993.0
2015-10-14 11:35:00,199.42,199.76,199.36,199.72,1055638.0,168.8408,169.1287,168.79,169.0948,1055638.0
2015-10-14 11:40:00,199.73,199.84,199.67,199.69,1040953.0,169.1033,169.1964,169.0525,169.0694,1040953.0
2015-10-14 11:45:00,199.69,199.71,199.47,199.49,643319.0,169.0694,169.0864,168.8832,168.9001,643319.0
2015-10-14 11:50:00,199.49,199.74,199.47,199.65,986941.0,168.9001,169.1118,168.8832,169.0356,986941.0
2015-10-14 11:55:00,199.65,199.77,199.57,199.74,396125.0,169.0356,169.1372,168.9678,169.1118,396125.0
2015-10-14 12:00:00,199.74,199.78,199.6,199.61,376552.0,169.1118,169.1456,168.9932,169.0017,376552.0
2015-10-14 12:05:00,199.61,199.61,199.35,199.37,880204.0,169.0017,169.0017,168.7816,168.7985,880204.0
2015-10-14 12:10:00,199.37,199.5,199.34,199.46,503390.0,168.7985,168.9086,168.7731,168.8747,503390.0
2015-10-14 12:15:00,199.46,199.57,199.39,199.54,698419.0,168.8747,168.9678,168.8154,168.9424,698419.0
2015-10-14 12:20:00,199.54,199.77,199.46,199.76,493814.0,168.9424,169.1372,168.8747,169.1287,493814.0
2015-10-14 12:25:00,199.75,199.84,199.69,199.71,471765.0,169.1202,169.1964,169.0694,169.0864,471765.0
2015-10-14 12:30:00,199.71,199.96,199.68,199.93,1200862.0,169.0864,169.298,169.061,169.2726,1200862.0
2015-10-14 12:35:00,199.92,199.99,199.84,199.95,481703.0,169.2642,169.3234,169.1964,169.2896,481703.0
2015-10-14 12:40:00,199.96,200.22,199.93,200.14,1322404.0,169.298,169.5181,169.2726,169.4504,1322404.0
2015-10-14 12:45:00,200.15,200.42,200.15,200.26,1467766.0,169.4589,169.6875,169.4589,169.552,1467766.0
2015-10-14 12:50:00,200.26,200.53,200.25,200.41,1257490.0,169.552,169.7806,169.5435,169.679,1257490.0
2015-10-14 12:55:00,200.4,200.49,200.23,200.27,745562.0,169.6705,169.7467,169.5266,169.5605,745562.0
2015-10-14 13:00:00,200.26,200.38,200.08,200.11,806019.0,169.552,169.6536,169.3996,169.425,806019.0
2015-10-14 13:05:00,200.11,200.21,200.08,200.15,496987.0,169.425,169.5097,169.3996,169.4589,496987.0
2015-10-14 13:10:00,200.15,200.32,200.09,200.31,335747.0,169.4589,169.6028,169.4081,169.5943,335747.0
2015-10-14 13:15:00,200.31,200.33,200.02,200.11,498500.0,169.5943,169.6113,169.3488,169.425,498500.0
2015-10-14 13:20:00,200.09,200.14,199.88,199.96,635380.0,169.4081,169.4504,169.2303,169.298,635380.0
2015-10-14 13:25:00,199.96,199.99,199.87,199.96,404767.0,169.298,169.3234,169.2218,169.298,404767.0
2015-10-14 13:30:00,199.97,200.04,199.83,200.03,627531.0,169.3065,169.3658,169.188,169.3573,627531.0
2015-10-14 13:35:00,200.04,200.14,199.97,200.05,427513.0,169.3658,169.4504,169.3065,169.3742,427513.0
2015-10-14 13:40:00,200.05,200.05,199.89,200.01,452025.0,169.3742,169.3742,169.2388,169.3404,452025.0
2015-10-14 13:45:00,200.01,200.11,199.98,200.02,846469.0,169.3404,169.425,169.315,169.3488,846469.0
2015-10-14 13:50:00,200.01,200.05,199.84,199.96,509774.0,169.3404,169.3742,169.1964,169.298,509774.0
2015-10-14 13:55:00,199.96,200.01,199.84,200.0,303352.0,169.298,169.3404,169.1964,169.3319,303352.0
2015-10-14 14:00:00,200.0,200.24,199.89,199.9,1043115.0,169.3319,169.5351,169.2388,169.2472,1043115.0
2015-10-14 14:05:00,199.89,199.94,199.47,199.59,1353646.0,169.2388,169.2811,168.8832,168.9848,1353646.0
2015-10-14 14:10:00,199.6,199.75,199.44,199.71,1010555.0,168.9932,169.1202,168.8578,169.0864,1010555.0
2015-10-14 14:15:00,199.71,199.74,199.49,199.49,637499.0,169.0864,169.1118,168.9001,168.9001,637499.0
2015-10-14 14:20:00,199.49,199.71,199.47,199.56,589162.0,168.9001,169.0864,168.8832,168.9594,589162.0
2015-10-14 14:25:00,199.56,199.64,199.28,199.3,1086232.0,168.9594,169.0271,168.7223,168.7392,1086232.0
2015-10-14 14:30:00,199.3,199.4,199.15,199.19,1277540.0,168.7392,168.8239,168.6122,168.6461,1277540.0
2015-10-14 14:35:00,199.18,199.4,199.13,199.4,1000027.0,168.6376,168.8239,168.5953,168.8239,1000027.0
2015-10-14 14:40:00,199.39,199.4,199.17,199.18,842004.0,168.8154,168.8239,168.6292,168.6376,842004.0
2015-10-14 14:45:00,199.18,199.24,199.05,199.13,1003402.0,168.6376,168.6884,168.5276,168.5953,1003402.0
2015-10-14 14:50:00,199.13,199.2,198.97,199.08,1046654.0,168.5953,168.6546,168.4598,168.553,1046654.0
2015-10-14 14:55:00,199.08,199.16,198.98,199.15,1099985.0,168.553,168.6207,168.4683,168.6122,1099985.0
2015-10-14 15:00:00,199.14,199.38,199.14,199.35,805742.0,168.6038,168.807,168.6038,168.7816,805742.0
2015-10-14 15:05:00,199.36,199.44,199.25,199.39,822009.0,168.79,168.8578,168.6969,168.8154,822009.0
2015-10-14 15:10:00,199.39,199.53,199.34,199.37,776576.0,168.8154,168.934,168.7731,168.7985,776576.0
2015-10-14 15:15:00,199.36,199.38,199.07,199.07,1294863.0,168.79,168.807,168.5445,168.5445,1294863.0
2015-10-14 15:20:00,199.08,199.22,198.94,199.2,1273051.0,168.553,168.6715,168.4344,168.6546,1273051.0
2015-10-14 15:25:00,199.2,199.35,199.08,199.34,810186.0,168.6546,168.7816,168.553,168.7731,810186.0
2015-10-14 15:30:00,199.35,199.65,199.32,199.52,1754704.0,168.7816,169.0356,168.7562,168.9255,1754704.0
2015-10-14 15:35:00,199.51,199.56,199.39,199.44,769515.0,168.917,168.9594,168.8154,168.8578,769515.0
2015-10-14 15:40:00,199.44,199.6,199.35,199.41,1022209.0,168.8578,168.9932,168.7816,168.8324,1022209.0
2015-10-14 15:45:00,199.4,199.51,199.31,199.34,1176949.0,168.8239,168.917,168.7477,168.7731,1176949.0
2015-10-14 15:50:00,199.34,199.36,199.08,199.12,3232064.0,168.7731,168.79,168.553,168.5868,3232064.0
2015-10-14 15:55:00,199.13,199.4,199.06,199.27,3665037.0,168.5953,168.8239,168.536,168.7138,3665037.0
2015-10-15 09:30:00,200.08,200.19,199.81,199.91,2753745.0,169.3996,169.4927,169.171,169.2557,2753745.0
2015-10-15 09:35:00,199.9,200.14,199.88,200.09,1932369.0,169.2472,169.4504,169.2303,169.4081,1932369.0
2015-10-15 09:40:00,200.1,200.39,199.99,200.29,1921582.0,169.4166,169.6621,169.3234,169.5774,1921582.0
2015-10-15 09:45:00,200.3,200.44,200.05,200.11,1423933.0,169.5859,169.7044,169.3742,169.425,1423933.0
2015-10-15 09:50:00,200.11,200.18,199.92,200.01,1272926.0,169.425,169.4843,169.2642,169.3404,1272926.0
2015-10-15 09:55:00,200.0,200.15,199.93,200.15,866010.0,169.3319,169.4589,169.2726,169.4589,866010.0
2015-10-15 10:00:00,200.14,200.3,199.86,199.97,1498313.0,169.4504,169.5859,169.2134,169.3065,1498313.0
2015-10-15 10:05:00,199.98,200.23,199.96,200.08,1339852.0,169.315,169.5266,169.298,169.3996,1339852.0
2015-10-15 10:10:00,200.08,200.4,200.05,200.35,1126767.0,169.3996,169.6705,169.3742,169.6282,1126767.0
2015-10-15 10:15:00,200.35,200.41,200.2,200.37,642344.0,169.6282,169.679,169.5012,169.6451,642344.0
2015-10-15 10:20:00,200.37,200.42,200.17,200.24,658974.0,169.6451,169.6875,169.4758,169.5351,658974.0
2015-10-15 10:25:00,200.24,200.25,200.05,200.11,852953.0,169.5351,169.5435,169.3742,169.425,852953.0
2015-10-15 10:30:00,200.11,200.29,199.93,200.22,1097152.0,169.425,169.5774,169.2726,169.5181,1097152.0
2015-10-15 10:35:00,200.22,200.35,200.18,200.31,663912.0,169.5181,169.6282,169.4843,169.5943,663912.0
2015-10-15 10:40:00,200.31,200.52,200.26,200.4,1694388.0,169.5943,169.7721,169.552,169.6705,1694388.0
2015-10-15 10:45:00,200.41,200.66,200.3,200.65,1256007.0,169.679,169.8907,169.5859,169.8822,1256007.0
2015-10-15 10:50:00,200.65,200.74,200.57,200.58,1732899.0,169.8822,169.9584,169.8145,169.8229,1732899.0
2015-10-15 10:55:00,200.58,200.64,200.53,200.58,451864.0,169.8229,169.8737,169.7806,169.8229,451864.0
2015-10-15 11:00:00,200.58,200.68,200.44,200.65,907711.0,169.8229,169.9076,169.7044,169.8822,907711.0
2015-10-15 11:05:00,200.65,200.67,200.49,200.53,1205218.0,169.8822,169.8991,169.7467,169.7806,1205218.0
2015-10-15 11:10:00,200.54,200.59,200.34,200.35,829397.0,169.7891,169.8314,169.6197,169.6282,829397.0
2015-10-15 11:15:00,200.36,200.43,200.21,200.26,802543.0,169.6367,169.6959,169.5097,169.552,802543.0
2015-10-15 11:20:00,200.26,200.32,200.19,200.29,579373.0,169.552,169.6028,169.4927,169.5774,579373.0
2015-10-15 11:25:00,200.29,200.49,200.26,200.46,498367.0,169.5774,169.7467,169.552,169.7213,498367.0
2015-10-15 11:30:00,200.47,200.52,200.31,200.39,722827.0,169.7298,169.7721,169.5943,169.6621,722827.0
2015-10-15 11:35:00,200.4,200.45,200.19,200.2,523106.0,169.6705,169.7129,169.4927,169.5012,523106.0
2015-10-15 11:40:00,200.2,200.24,200.0,200.04,713068.0,169.5012,169.5351,169.3319,169.3658,713068.0
2015-10-15 11:45:00,200.04,200.17,199.98,199.99,734243.0,169.3658,169.4758,169.315,169.3234,734243.0
2015-10-15 11:50:00,200.0,200.01,199.78,199.89,1184656.0,169.3319,169.3404,169.1456,169.2388,1184656.0
2015-10-15 11:55:00,199.89,199.89,199.64,199.82,1415028.0,169.2388,169.2388,169.0271,169.1795,1415028.0
2015-10-15 12:00:00,199.82,200.1,199.76,200.04,943756.0,169.1795,169.4166,169.1287,169.3658,943756.0
2015-10-15 12:05:00,200.04,200.09,199.94,200.04,758134.0,169.3658,169.4081,169.2811,169.3658,758134.0
2015-10-15 12:10:00,200.04,200.17,199.96,200.05,512396.0,169.3658,169.4758,169.298,169.3742,512396.0
2015-10-15 12:15:00,200.05,200.22,200.01,200.21,610601.0,169.3742,169.5181,169.3404,169.5097,610601.0
2015-10-15 12:20:00,200.21,200.43,200.15,200.36,1255450.0,169.5097,169.6959,169.4589,169.6367,1255450.0
2015-10-15 12:25:00,200.37,200.46,200.36,200.44,500394.0,169.6451,169.7213,169.6367,169.7044,500394.0
2015-10-15 12:30:00,200.44,200.51,200.33,200.36,738317.0,169.7044,169.7637,169.6113,169.6367,738317.0
2015-10-15 12:35:00,200.36,200.45,200.32,200.44,513570.0,169.6367,169.7129,169.6028,169.7044,513570.0
2015-10-15 12:40:00,200.44,200.6,200.3,200.58,674548.0,169.7044,169.8399,169.5859,169.8229,674548.0
2015-10-15 12:45:00,200.59,200.61,200.48,200.51,560583.0,169.8314,169.8483,169.7383,169.7637,560583.0
2015-10-15 12:50:00,200.51,200.55,200.39,200.55,849750.0,169.7637,169.7975,169.6621,169.7975,849750.0
2015-10-15 12:55:00,200.55,200.61,200.51,200.58,633371.0,169.7975,169.8483,169.7637,169.8229,633371.0
2015-10-15 13:00:00,200.58,200.74,200.56,200.72,674261.0,169.8229,169.9584,169.806,169.9415,674261.0
2015-10-15 13:05:00,200.72,201.02,200.72,200.86,2130920.0,169.9415,170.1955,169.9415,170.06,2130920.0
2015-10-15 13:10:00,200.86,200.97,200.85,200.9,1079975.0,170.06,170.1531,170.0515,170.0939,1079975.0
2015-10-15 13:15:00,200.9,201.08,200.89,200.98,1481068.0,170.0939,170.2463,170.0854,170.1616,1481068.0
2015-10-15 13:20:00,200.98,201.08,200.93,201.05,803115.0,170.1616,170.2463,170.1193,170.2209,803115.0
2015-10-15 13:25:00,201.05,201.27,201.05,201.14,1190871.0,170.2209,170.4071,170.2209,170.2971,1190871.0
2015-10-15 13:30:00,201.15,201.16,201.03,201.05,947428.0,170.3055,170.314,170.2039,170.2209,947428.0
2015-10-15 13:35:00,201.05,201.29,201.03,201.22,1087010.0,170.2209,170.4241,170.2039,170.3648,1087010.0
2015-10-15 13:40:00,201.2,201.23,201.04,201.12,601163.0,170.3479,170.3733,170.2124,170.2801,601163.0
2015-10-15 13:45:00,201.11,201.14,201.0,201.06,651202.0,170.2717,170.2971,170.1785,170.2293,651202.0
2015-10-15 13:50:00,201.06,201.2,201.03,201.18,745784.0,170.2293,170.3479,170.2039,170.3309,745784.0
2015-10-15 13:55:00,201.18,201.4,201.15,201.24,1137787.0,170.3309,170.5172,170.3055,170.3817,1137787.0
2015-10-15 14:00:00,201.24,201.4,201.23,201.36,983076.0,170.3817,170.5172,170.3733,170.4833,983076.0
2015-10-15 14:05:00,201.36,201.4,201.23,201.34,1003755.0,170.4833,170.5172,170.3733,170.4664,1003755.0
2015-10-15 14:10:00,201.34,201.53,201.29,201.49,1796708.0,170.4664,170.6273,170.4241,170.5934,1796708.0
2015-10-15 14:15:00,201.49,201.57,201.45,201.54,1453101.0,170.5934,170.6611,170.5595,170.6357,1453101.0
2015-10-15 14:20:00,201.55,201.59,201.44,201.49,841145.0,170.6442,170.6781,170.5511,170.5934,841145.0
2015-10-15 14:25:00,201.49,201.51,201.37,201.46,957534.0,170.5934,170.6103,170.4918,170.568,957534.0
2015-10-15 14:30:00,201.46,201.65,201.43,201.63,1254462.0,170.568,170.7289,170.5426,170.7119,1254462.0
2015-10-15 14:35:00,201.64,201.77,201.58,201.75,2011386.0,170.7204,170.8305,170.6696,170.8135,2011386.0
2015-10-15 14:40:00,201.76,201.92,201.71,201.91,1732781.0,170.822,170.9575,170.7797,170.949,1732781.0
2015-10-15 14:45:00,201.91,201.97,201.73,201.79,970178.0,170.949,170.9998,170.7966,170.8474,970178.0
2015-10-15 14:50:00,201.8,201.86,201.72,201.83,853065.0,170.8559,170.9067,170.7881,170.8813,853065.0
2015-10-15 14:55:00,201.82,201.95,201.79,201.84,929695.0,170.8728,170.9829,170.8474,170.8897,929695.0
2015-10-15 15:00:00,201.85,202.09,201.82,202.07,1793558.0,170.8982,171.1014,170.8728,171.0845,1793558.0
2015-10-15 15:05:00,202.07,202.09,201.82,201.84,1239604.0,171.0845,171.1014,170.8728,170.8897,1239604.0
2015-10-15 15:10:00,201.84,201.91,201.8,201.89,978837.0,170.8897,170.949,170.8559,170.9321,978837.0
2015-10-15 15:15:00,201.9,202.11,201.89,202.09,1504160.0,170.9405,171.1183,170.9321,171.1014,1504160.0
2015-10-15 15:20:00,202.1,202.34,202.07,202.2,3368468.0,171.1099,171.3131,171.0845,171.1945,3368468.0
2015-10-15 15:25:00,202.2,202.24,202.09,202.23,1444600.0,171.1945,171.2284,171.1014,171.2199,1444600.0
2015-10-15 15:30:00,202.22,202.26,202.1,202.16,1874682.0,171.2115,171.2453,171.1099,171.1607,1874682.0
2015-10-15 15:35:00,202.16,202.19,202.05,202.11,1827604.0,171.1607,171.1861,171.0675,171.1183,1827604.0
2015-10-15 15:40:00,202.11,202.13,201.98,202.08,1817107.0,171.1183,171.1353,171.0083,171.0929,1817107.0
2015-10-15 15:45:00,202.08,202.2,202.02,202.14,2699946.0,171.0929,171.1945,171.0421,171.1437,2699946.0
2015-10-15 15:50:00,202.13,202.28,202.13,202.25,2425439.0,171.1353,171.2623,171.1353,171.2369,2425439.0
2015-10-15 15:55:00,202.26,202.33,202.24,202.33,5843241.0,171.2453,171.3046,171.2284,171.3046,5843241.0
2015-10-16 09:30:00,202.83,203.02,202.74,202.81,4786169.0,171.7279,171.8888,171.6517,171.711,4786169.0
2015-10-16 09:35:00,202.82,202.89,202.62,202.8,2190760.0,171.7195,171.7787,171.5501,171.7025,2190760.0
2015-10-16 09:40:00,202.8,202.87,202.53,202.53,1915810.0,171.7025,171.7618,171.4739,171.4739,1915810.0
2015-10-16 09:45:00,202.54,202.66,202.46,202.55,1573137.0,171.4824,171.584,171.4147,171.4909,1573137.0
2015-10-16 09:50:00,202.55,202.72,202.48,202.59,1543862.0,171.4909,171.6348,171.4316,171.5247,1543862.0
2015-10-16 09:55:00,202.58,202.65,202.54,202.63,1048968.0,171.5163,171.5755,171.4824,171.5586,1048968.0
2015-10-16 10:00:00,202.64,202.86,202.5,202.79,1668782.0,171.5671,171.7533,171.4485,171.6941,1668782.0
2015-10-16 10:05:00,202.8,202.83,202.53,202.57,1374182.0,171.7025,171.7279,171.4739,171.5078,1374182.0
2015-10-16 10:10:00,202.56,202.71,202.54,202.55,1230493.0,171.4993,171.6263,171.4824,171.4909,1230493.0
2015-10-16 10:15:00,202.55,202.61,202.34,202.39,1392864.0,171.4909,171.5417,171.3131,171.3554,1392864.0
2015-10-16 10:20:00,202.39,202.45,202.32,202.33,1095994.0,171.3554,171.4062,171.2961,171.3046,1095994.0
2015-10-16 10:25:00,202.34,202.38,202.23,202.37,918084.0,171.3131,171.3469,171.2199,171.3385,918084.0
2015-10-16 10:30:00,202.36,202.39,202.25,202.35,605937.0,171.33,171.3554,171.2369,171.3215,605937.0
2015-10-16 10:35:00,202.34,202.49,202.33,202.46,1299533.0,171.3131,171.4401,171.3046,171.4147,1299533.0
2015-10-16 10:40:00,202.45,202.53,202.37,202.38,610506.0,171.4062,171.4739,171.3385,171.3469,610506.0
2015-10-16 10:45:00,202.39,202.6,202.39,202.53,886352.0,171.3554,171.5332,171.3554,171.4739,886352.0
2015-10-16 10:50:00,202.53,202.61,202.42,202.6,630340.0,171.4739,171.5417,171.3808,171.5332,630340.0
2015-10-16 10:55:00,202.61,202.62,202.48,202.53,506579.0,171.5417,171.5501,171.4316,171.4739,506579.0
2015-10-16 11:00:00,202.53,202.65,202.52,202.59,485816.0,171.4739,171.5755,171.4655,171.5247,485816.0
2015-10-16 11:05:00,202.59,202.75,202.48,202.69,825188.0,171.5247,171.6602,171.4316,171.6094,825188.0
2015-10-16 11:10:00,202.69,202.79,202.62,202.66,589022.0,171.6094,171.6941,171.5501,171.584,589022.0
2015-10-16 11:15:00,202.66,202.81,202.64,202.79,673509.0,171.584,171.711,171.5671,171.6941,673509.0
2015-10-16 11:20:00,202.78,202.81,202.67,202.67,425846.0,171.6856,171.711,171.5925,171.5925,425846.0
2015-10-16 11:25:00,202.67,202.72,202.54,202.6,605392.0,171.5925,171.6348,171.4824,171.5332,605392.0
2015-10-16 11:30:00,202.61,202.75,202.6,202.74,577231.0,171.5417,171.6602,171.5332,171.6517,577231.0
2015-10-16 11:35:00,202.74,202.75,202.54,202.6,453457.0,171.6517,171.6602,171.4824,171.5332,453457.0
2015-10-16 11:40:00,202.59,202.66,202.55,202.56,404044.0,171.5247,171.584,171.4909,171.4993,404044.0
2015-10-16 11:45:00,202.57,202.75,202.55,202.72,542668.0,171.5078,171.6602,171.4909,171.6348,542668.0
2015-10-16 11:50:00,202.72,202.93,202.7,202.84,839661.0,171.6348,171.8126,171.6179,171.7364,839661.0
2015-10-16 11:55:00,202.84,202.96,202.83,202.94,516837.0,171.7364,171.838,171.7279,171.8211,516837.0
2015-10-16 12:00:00,202.95,202.96,202.74,202.79,767173.0,171.8295,171.838,171.6517,171.6941,767173.0
2015-10-16 12:05:00,202.78,202.79,202.6,202.61,590174.0,171.6856,171.6941,171.5332,171.5417,590174.0
2015-10-16 12:10:00,202.61,202.64,202.49,202.5,816852.0,171.5417,171.5671,171.4401,171.4485,816852.0
2015-10-16 12:15:00,202.5,202.57,202.41,202.56,646369.0,171.4485,171.5078,171.3723,171.4993,646369.0
2015-10-16 12:20:00,202.56,202.58,202.47,202.52,367479.0,171.4993,171.5163,171.4231,171.4655,367479.0
2015-10-16 12:25:00,202.52,202.56,202.44,202.45,502077.0,171.4655,171.4993,171.3977,171.4062,502077.0
2015-10-16 12:30:00,202.45,202.52,202.42,202.5,390340.0,171.4062,171.4655,171.3808,171.4485,390340.0
2015-10-16 12:35:00,202.49,202.5,202.35,202.47,397118.0,171.4401,171.4485,171.3215,171.4231,397118.0
2015-10-16 12:40:00,202.48,202.49,202.27,202.28,519862.0,171.4316,171.4401,171.2538,171.2623,519862.0
2015-10-16 12:45:00,202.28,202.47,202.26,202.46,589431.0,171.2623,171.4231,171.2453,171.4147,589431.0
2015-10-16 12:50:00,202.46,202.47,202.38,202.44,307657.0,171.4147,171.4231,171.3469,171.3977,307657.0
2015-10-16 12:55:00,202.45,202.56,202.45,202.51,441032.0,171.4062,171.4993,171.4062,171.457,441032.0
2015-10-16 13:00:00,202.51,202.54,202.4,202.54,415615.0,171.457,171.4824,171.3639,171.4824,415615.0
2015-10-16 13:05:00,202.53,202.55,202.35,202.43,439715.0,171.4739,171.4909,171.3215,171.3893,439715.0
2015-10-16 13:10:00,202.43,202.6,202.42,202.46,559987.0,171.3893,171.5332,171.3808,171.4147,559987.0
2015-10-16 13:15:00,202.45,202.54,202.42,202.53,348387.0,171.4062,171.4824,171.3808,171.4739,348387.0
2015-10-16 13:20:00,202.52,202.59,202.47,202.52,286211.0,171.4655,171.5247,171.4231,171.4655,286211.0
2015-10-16 13:25:00,202.51,202.52,202.37,202.38,349667.0,171.457,171.4655,171.3385,171.3469,349667.0
2015-10-16 13:30:00,202.38,202.46,202.35,202.36,280964.0,171.3469,171.4147,171.3215,171.33,280964.0
2015-10-16 13:35:00,202.36,202.54,202.36,202.42,492475.0,171.33,171.4824,171.33,171.3808,492475.0
2015-10-16 13:40:00,202.43,202.48,202.36,202.36,524735.0,171.3893,171.4316,171.33,171.33,524735.0
2015-10-16 13:45:00,202.36,202.44,202.25,202.32,1012842.0,171.33,171.3977,171.2369,171.2961,1012842.0
2015-10-16 13:50:00,202.31,202.36,202.26,202.28,640936.0,171.2877,171.33,171.2453,171.2623,640936.0
2015-10-16 13:55:00,202.28,202.29,202.07,202.1,1205335.0,171.2623,171.2707,171.0845,171.1099,1205335.0
2015-10-16 14:00:00,202.1,202.16,201.92,201.99,1782409.0,171.1099,171.1607,170.9575,171.0167,1782409.0
2015-10-16 14:05:00,201.99,202.11,201.95,202.05,691157.0,171.0167,171.1183,170.9829,171.0675,691157.0
2015-10-16 14:10:00,202.05,202.23,202.02,202.22,755438.0,171.0675,171.2199,171.0421,171.2115,755438.0
2015-10-16 14:15:00,202.22,202.34,202.21,202.28,635914.0,171.2115,171.3131,171.203,171.2623,635914.0
2015-10-16 14:20:00,202.27,202.4,202.21,202.39,610628.0,171.2538,171.3639,171.203,171.3554,610628.0
2015-10-16 14:25:00,202.4,202.53,202.37,202.49,1631945.0,171.3639,171.4739,171.3385,171.4401,1631945.0
2015-10-16 14:30:00,202.5,202.55,202.44,202.51,609683.0,171.4485,171.4909,171.3977,171.457,609683.0
2015-10-16 14:35:00,202.51,202.69,202.5,202.66,1011140.0,171.457,171.6094,171.4485,171.584,1011140.0
2015-10-16 14:40:00,202.67,202.86,202.6,202.84,1099747.0,171.5925,171.7533,171.5332,171.7364,1099747.0
2015-10-16 14:45:00,202.83,202.88,202.69,202.71,922444.0,171.7279,171.7703,171.6094,171.6263,922444.0
2015-10-16 14:50:00,202.71,202.82,202.67,202.75,668427.0,171.6263,171.7195,171.5925,171.6602,668427.0
2015-10-16 14:55:00,202.75,202.8,202.7,202.74,634430.0,171.6602,171.7025,171.6179,171.6517,634430.0
2015-10-16 15:00:00,202.74,202.85,202.74,202.79,600148.0,171.6517,171.7449,171.6517,171.6941,600148.0
2015-10-16 15:05:00,202.81,202.84,202.71,202.76,474552.0,171.711,171.7364,171.6263,171.6687,474552.0
2015-10-16 15:10:00,202.77,202.79,202.7,202.73,394023.0,171.6771,171.6941,171.6179,171.6433,394023.0
2015-10-16 15:15:00,202.74,202.9,202.7,202.89,984092.0,171.6517,171.7872,171.6179,171.7787,984092.0
2015-10-16 15:20:00,202.89,202.95,202.85,202.89,1018916.0,171.7787,171.8295,171.7449,171.7787,1018916.0
2015-10-16 15:25:00,202.9,202.93,202.81,202.87,943188.0,171.7872,171.8126,171.711,171.7618,943188.0
2015-10-16 15:30:00,202.87,203.11,202.86,203.03,1957967.0,171.7618,171.965,171.7533,171.8973,1957967.0
2015-10-16 15:35:00,203.02,203.14,203.0,203.08,1272820.0,171.8888,171.9904,171.8719,171.9396,1272820.0
2015-10-16 15:40:00,203.07,203.13,202.99,203.13,1776147.0,171.9311,171.9819,171.8634,171.9819,1776147.0
2015-10-16 15:45:00,203.12,203.13,202.95,202.99,1498090.0,171.9735,171.9819,171.8295,171.8634,1498090.0
2015-10-16 15:50:00,203.0,203.11,202.93,203.11,2355304.0,171.8719,171.965,171.8126,171.965,2355304.0
2015-10-16 15:55:00,203.11,203.29,203.08,203.14,9834710.0,171.965,172.1174,171.9396,171.9904,9834710.0
2015-10-19 09:30:00,202.5,202.6,202.37,202.55,2076156.0,171.4485,171.5332,171.3385,171.4909,2076156.0
2015-10-19 09:35:00,202.55,202.56,202.21,202.25,1341327.0,171.4909,171.4993,171.203,171.2369,1341327.0
2015-10-19 09:40:00,202.25,202.4,202.13,202.38,1274160.0,171.2369,171.3639,171.1353,171.3469,1274160.0
2015-10-19 09:45:00,202.39,202.64,202.37,202.61,1252140.0,171.3554,171.5671,171.3385,171.5417,1252140.0
2015-10-19 09:50:00,202.62,202.8,202.6,202.75,1013803.0,171.5501,171.7025,171.5332,171.6602,1013803.0
2015-10-19 09:55:00,202.75,202.9,202.67,202.87,1460773.0,171.6602,171.7872,171.5925,171.7618,1460773.0
2015-10-19 10:00:00,202.88,202.91,202.75,202.87,1456832.0,171.7703,171.7957,171.6602,171.7618,1456832.0
2015-10-19 10:05:00,202.85,202.87,202.64,202.74,967760.0,171.7449,171.7618,171.5671,171.6517,967760.0
2015-10-19 10:10:00,202.73,203.0,202.63,202.98,954320.0,171.6433,171.8719,171.5586,171.8549,954320.0
2015-10-19 10:15:00,202.97,203.02,202.84,203.02,1032776.0,171.8465,171.8888,171.7364,171.8888,1032776.0
2015-10-19 10:20:00,203.02,203.08,202.83,202.83,741040.0,171.8888,171.9396,171.7279,171.7279,741040.0
2015-10-19 10:25:00,202.83,202.89,202.72,202.78,812502.0,171.7279,171.7787,171.6348,171.6856,812502.0
2015-10-19 10:30:00,202.78,202.8,202.56,202.6,1071135.0,171.6856,171.7025,171.4993,171.5332,1071135.0
2015-10-19 10:35:00,202.59,202.72,202.49,202.64,718363.0,171.5247,171.6348,171.4401,171.5671,718363.0
2015-10-19 10:40:00,202.64,202.89,202.64,202.86,704042.0,171.5671,171.7787,171.5671,171.7533,704042.0
2015-10-19 10:45:00,202.86,202.91,202.78,202.8,655263.0,171.7533,171.7957,171.6856,171.7025,655263.0
2015-10-19 10:50:00,202.8,202.84,202.66,202.75,486136.0,171.7025,171.7364,171.584,171.6602,486136.0
2015-10-19 10:55:00,202.76,202.93,202.67,202.91,659873.0,171.6687,171.8126,171.5925,171.7957,659873.0
2015-10-19 11:00:00,202.91,202.93,202.67,202.76,625632.0,171.7957,171.8126,171.5925,171.6687,625632.0
2015-10-19 11:05:00,202.75,202.88,202.67,202.86,760759.0,171.6602,171.7703,171.5925,171.7533,760759.0
2015-10-19 11:10:00,202.86,202.98,202.77,202.94,544216.0,171.7533,171.8549,171.6771,171.8211,544216.0
2015-10-19 11:15:00,202.94,203.03,202.92,202.99,701264.0,171.8211,171.8973,171.8041,171.8634,701264.0
2015-10-19 11:20:00,202.99,203.05,202.94,203.03,608229.0,171.8634,171.9142,171.8211,171.8973,608229.0
2015-10-19 11:25:00,203.03,203.05,202.94,202.95,437393.0,171.8973,171.9142,171.8211,171.8295,437393.0
2015-10-19 11:30:00,202.95,203.2,202.94,203.14,1003151.0,171.8295,172.0412,171.8211,171.9904,1003151.0
2015-10-19 11:35:00,203.15,203.25,203.12,203.24,532771.0,171.9989,172.0835,171.9735,172.0751,532771.0
2015-10-19 11:40:00,203.24,203.26,203.16,203.17,409856.0,172.0751,172.092,172.0073,172.0158,409856.0
2015-10-19 11:45:00,203.18,203.25,203.14,203.25,468923.0,172.0243,172.0835,171.9904,172.0835,468923.0
2015-10-19 11:50:00,203.25,203.37,203.24,203.27,807464.0,172.0835,172.1851,172.0751,172.1005,807464.0
2015-10-19 11:55:00,203.27,203.27,203.15,203.21,377048.0,172.1005,172.1005,171.9989,172.0497,377048.0
2015-10-19 12:00:00,203.21,203.3,203.05,203.06,441799.0,172.0497,172.1259,171.9142,171.9227,441799.0
2015-10-19 12:05:00,203.07,203.08,203.0,203.04,356603.0,171.9311,171.9396,171.8719,171.9057,356603.0
2015-10-19 12:10:00,203.05,203.12,203.03,203.04,381634.0,171.9142,171.9735,171.8973,171.9057,381634.0
2015-10-19 12:15:00,203.04,203.12,202.95,202.96,354057.0,171.9057,171.9735,171.8295,171.838,354057.0
2015-10-19 12:20:00,202.95,203.03,202.85,202.91,728595.0,171.8295,171.8973,171.7449,171.7957,728595.0
2015-10-19 12:25:00,202.91,203.0,202.85,202.99,476487.0,171.7957,171.8719,171.7449,171.8634,476487.0
2015-10-19 12:30:00,202.98,202.99,202.87,202.94,289891.0,171.8549,171.8634,171.7618,171.8211,289891.0
2015-10-19 12:35:00,202.95,203.1,202.95,203.07,399609.0,171.8295,171.9565,171.8295,171.9311,399609.0
2015-10-19 12:40:00,203.07,203.15,203.06,203.12,503561.0,171.9311,171.9989,171.9227,171.9735,503561.0
2015-10-19 12:45:00,203.12,203.16,203.02,203.03,349105.0,171.9735,172.0073,171.8888,171.8973,349105.0
2015-10-19 12:50:00,203.02,203.04,202.91,202.95,322606.0,171.8888,171.9057,171.7957,171.8295,322606.0
2015-10-19 12:55:00,202.95,203.08,202.94,203.01,354862.0,171.8295,171.9396,171.8211,171.8803,354862.0
2015-10-19 13:00:00,203.02,203.1,203.0,203.03,307948.0,171.8888,171.9565,171.8719,171.8973,307948.0
2015-10-19 13:05:00,203.03,203.04,202.88,202.88,355441.0,171.8973,171.9057,171.7703,171.7703,355441.0
2015-10-19 13:10:00,202.89,202.99,202.76,202.82,569048.0,171.7787,171.8634,171.6687,171.7195,569048.0
2015-10-19 13:15:00,202.81,202.87,202.68,202.68,712378.0,171.711,171.7618,171.6009,171.6009,712378.0
2015-10-19 13:20:00,202.68,202.75,202.57,202.72,563528.0,171.6009,171.6602,171.5078,171.6348,563528.0
2015-10-19 13:25:00,202.73,202.74,202.57,202.58,457043.0,171.6433,171.6517,171.5078,171.5163,457043.0
2015-10-19 13:30:00,202.58,202.63,202.44,202.46,692889.0,171.5163,171.5586,171.3977,171.4147,692889.0
2015-10-19 13:35:00,202.46,202.54,202.35,202.5,811799.0,171.4147,171.4824,171.3215,171.4485,811799.0
2015-10-19 13:40:00,202.5,202.62,202.47,202.52,592927.0,171.4485,171.5501,171.4231,171.4655,592927.0
2015-10-19 13:45:00,202.53,202.64,202.46,202.53,437406.0,171.4739,171.5671,171.4147,171.4739,437406.0
2015-10-19 13:50:00,202.53,202.74,202.5,202.71,326612.0,171.4739,171.6517,171.4485,171.6263,326612.0
2015-10-19 13:55:00,202.71,202.74,202.63,202.7,539073.0,171.6263,171.6517,171.5586,171.6179,539073.0
2015-10-19 14:00:00,202.71,202.75,202.54,202.69,445377.0,171.6263,171.6602,171.4824,171.6094,445377.0
2015-10-19 14:05:00,202.7,202.75,202.58,202.68,356287.0,171.6179,171.6602,171.5163,171.6009,356287.0
2015-10-19 14:10:00,202.68,202.77,202.58,202.77,352473.0,171.6009,171.6771,171.5163,171.6771,352473.0
2015-10-19 14:15:00,202.78,202.8,202.59,202.66,471548.0,171.6856,171.7025,171.5247,171.584,471548.0
2015-10-19 14:20:00,202.67,202.73,202.51,202.59,427930.0,171.5925,171.6433,171.457,171.5247,427930.0
2015-10-19 14:25:00,202.58,202.62,202.52,202.56,259463.0,171.5163,171.5501,171.4655,171.4993,259463.0
2015-10-19 14:30:00,202.55,202.67,202.54,202.63,495574.0,171.4909,171.5925,171.4824,171.5586,495574.0
2015-10-19 14:35:00,202.63,202.9,202.62,202.82,1036562.0,171.5586,171.7872,171.5501,171.7195,1036562.0
2015-10-19 14:40:00,202.81,202.87,202.76,202.79,347442.0,171.711,171.7618,171.6687,171.6941,347442.0
2015-10-19 14:45:00,202.78,202.83,202.68,202.7,646140.0,171.6856,171.7279,171.6009,171.6179,646140.0
2015-10-19 14:50:00,202.69,202.87,202.66,202.8,544928.0,171.6094,171.7618,171.584,171.7025,544928.0
2015-10-19 14:55:00,202.8,202.88,202.76,202.86,588833.0,171.7025,171.7703,171.6687,171.7533,588833.0
2015-10-19 15:00:00,202.86,203.06,202.81,202.99,1090594.0,171.7533,171.9227,171.711,171.8634,1090594.0
2015-10-19 15:05:00,202.99,203.03,202.9,202.95,911415.0,171.8634,171.8973,171.7872,171.8295,911415.0
2015-10-19 15:10:00,202.94,203.05,202.88,203.0,1322401.0,171.8211,171.9142,171.7703,171.8719,1322401.0
2015-10-19 15:15:00,203.01,203.07,202.96,203.01,575431.0,171.8803,171.9311,171.838,171.8803,575431.0
2015-10-19 15:20:00,203.0,203.18,202.99,203.13,1258075.0,171.8719,172.0243,171.8634,171.9819,1258075.0
2015-10-19 15:25:00,203.14,203.26,203.08,203.09,1072341.0,171.9904,172.092,171.9396,171.9481,1072341.0
2015-10-19 15:30:00,203.09,203.18,203.01,203.01,975660.0,171.9481,172.0243,171.8803,171.8803,975660.0
2015-10-19 15:35:00,203.01,203.14,202.99,202.99,1008311.0,171.8803,171.9904,171.8634,171.8634,1008311.0
2015-10-19 15:40:00,203.0,203.05,202.92,203.03,1224994.0,171.8719,171.9142,171.8041,171.8973,1224994.0
2015-10-19 15:45:00,203.03,203.12,202.96,203.05,1802492.0,171.8973,171.9735,171.838,171.9142,1802492.0
2015-10-19 15:50:00,203.05,203.11,202.97,203.1,1610750.0,171.9142,171.965,171.8465,171.9565,1610750.0
2015-10-19 15:55:00,203.09,203.37,203.04,203.33,5152500.0,171.9481,172.1851,171.9057,172.1513,5152500.0
2015-10-20 09:30:00,202.85,203.03,202.83,202.94,1789156.0,171.7449,171.8973,171.7279,171.8211,1789156.0
2015-10-20 09:35:00,202.94,202.94,202.64,202.71,1334922.0,171.8211,171.8211,171.5671,171.6263,1334922.0
2015-10-20 09:40:00,202.69,202.83,202.65,202.78,797251.0,171.6094,171.7279,171.5755,171.6856,797251.0
2015-10-20 09:45:00,202.79,203.08,202.78,203.05,1372977.0,171.6941,171.9396,171.6856,171.9142,1372977.0
2015-10-20 09:50:00,203.06,203.2,203.05,203.18,862510.0,171.9227,172.0412,171.9142,172.0243,862510.0
2015-10-20 09:55:00,203.18,203.28,203.15,203.26,1004642.0,172.0243,172.1089,171.9989,172.092,1004642.0
2015-10-20 10:00:00,203.26,203.29,203.13,203.25,889849.0,172.092,172.1174,171.9819,172.0835,889849.0
2015-10-20 10:05:00,203.25,203.4,203.23,203.39,1215273.0,172.0835,172.2105,172.0666,172.2021,1215273.0
2015-10-20 10:10:00,203.38,203.49,203.3,203.34,1191517.0,172.1936,172.2867,172.1259,172.1597,1191517.0
2015-10-20 10:15:00,203.34,203.45,203.3,203.44,537674.0,172.1597,172.2529,172.1259,172.2444,537674.0
2015-10-20 10:20:00,203.44,203.56,203.35,203.39,1071797.0,172.2444,172.346,172.1682,172.2021,1071797.0
2015-10-20 10:25:00,203.39,203.46,203.35,203.42,705966.0,172.2021,172.2613,172.1682,172.2275,705966.0
2015-10-20 10:30:00,203.42,203.48,203.28,203.42,668563.0,172.2275,172.2783,172.1089,172.2275,668563.0
2015-10-20 10:35:00,203.41,203.48,203.34,203.47,635799.0,172.219,172.2783,172.1597,172.2698,635799.0
2015-10-20 10:40:00,203.47,203.8,203.47,203.7,1687475.0,172.2698,172.5492,172.2698,172.4645,1687475.0
2015-10-20 10:45:00,203.71,203.81,203.7,203.72,695247.0,172.473,172.5577,172.4645,172.4815,695247.0
2015-10-20 10:50:00,203.73,203.84,203.71,203.71,622944.0,172.4899,172.5831,172.473,172.473,622944.0
2015-10-20 10:55:00,203.72,203.72,203.6,203.7,930798.0,172.4815,172.4815,172.3799,172.4645,930798.0
2015-10-20 11:00:00,203.7,203.71,203.47,203.49,1175306.0,172.4645,172.473,172.2698,172.2867,1175306.0
2015-10-20 11:05:00,203.48,203.51,203.23,203.33,1249493.0,172.2783,172.3037,172.0666,172.1513,1249493.0
2015-10-20 11:10:00,203.32,203.33,203.05,203.15,1188427.0,172.1428,172.1513,171.9142,171.9989,1188427.0
2015-10-20 11:15:00,203.16,203.26,203.06,203.24,708023.0,172.0073,172.092,171.9227,172.0751,708023.0
2015-10-20 11:20:00,203.24,203.32,203.17,203.29,604693.0,172.0751,172.1428,172.0158,172.1174,604693.0
2015-10-20 11:25:00,203.3,203.43,203.28,203.41,714204.0,172.1259,172.2359,172.1089,172.219,714204.0
2015-10-20 11:30:00,203.41,203.43,203.14,203.17,518942.0,172.219,172.2359,171.9904,172.0158,518942.0
2015-10-20 11:35:00,203.17,203.27,203.06,203.27,554668.0,172.0158,172.1005,171.9227,172.1005,554668.0
2015-10-20 11:40:00,203.26,203.37,203.18,203.31,334901.0,172.092,172.1851,172.0243,172.1343,334901.0
2015-10-20 11:45:00,203.31,203.37,203.19,203.2,294269.0,172.1343,172.1851,172.0327,172.0412,294269.0
2015-10-20 11:50:00,203.19,203.31,203.03,203.05,738760.0,172.0327,172.1343,171.8973,171.9142,738760.0
2015-10-20 11:55:00,203.04,203.16,202.91,203.09,740417.0,171.9057,172.0073,171.7957,171.9481,740417.0
2015-10-20 12:00:00,203.09,203.14,202.93,203.02,474531.0,171.9481,171.9904,171.8126,171.8888,474531.0
2015-10-20 12:05:00,203.01,203.24,202.99,203.23,669582.0,171.8803,172.0751,171.8634,172.0666,669582.0
2015-10-20 12:10:00,203.24,203.24,203.12,203.15,424647.0,172.0751,172.0751,171.9735,171.9989,424647.0
2015-10-20 12:15:00,203.15,203.19,202.95,202.96,392304.0,171.9989,172.0327,171.8295,171.838,392304.0
2015-10-20 12:20:00,202.96,203.02,202.85,202.88,686898.0,171.838,171.8888,171.7449,171.7703,686898.0
2015-10-20 12:25:00,202.89,203.11,202.86,203.09,452703.0,171.7787,171.965,171.7533,171.9481,452703.0
2015-10-20 12:30:00,203.09,203.12,202.92,202.92,295927.0,171.9481,171.9735,171.8041,171.8041,295927.0
2015-10-20 12:35:00,202.93,202.97,202.75,202.81,729742.0,171.8126,171.8465,171.6602,171.711,729742.0
2015-10-20 12:40:00,202.82,203.02,202.76,202.96,654183.0,171.7195,171.8888,171.6687,171.838,654183.0
2015-10-20 12:45:00,202.95,203.04,202.89,202.92,295607.0,171.8295,171.9057,171.7787,171.8041,295607.0
2015-10-20 12:50:00,202.91,203.03,202.87,202.99,357149.0,171.7957,171.8973,171.7618,171.8634,357149.0
2015-10-20 12:55:00,202.99,203.09,202.87,203.05,529235.0,171.8634,171.9481,171.7618,171.9142,529235.0
2015-10-20 13:00:00,203.05,203.05,202.9,202.93,544664.0,171.9142,171.9142,171.7872,171.8126,544664.0
2015-10-20 13:05:00,202.93,202.99,202.8,202.86,427160.0,171.8126,171.8634,171.7025,171.7533,427160.0
2015-10-20 13:10:00,202.87,203.0,202.86,202.99,271982.0,171.7618,171.8719,171.7533,171.8634,271982.0
2015-10-20 13:15:00,203.0,203.17,202.98,202.99,501152.0,171.8719,172.0158,171.8549,171.8634,501152.0
2015-10-20 13:20:00,202.98,203.05,202.9,202.91,217696.0,171.8549,171.9142,171.7872,171.7957,217696.0
2015-10-20 13:25:00,202.91,202.91,202.71,202.8,622193.0,171.7957,171.7957,171.6263,171.7025,622193.0
2015-10-20 13:30:00,202.8,202.81,202.62,202.8,705557.0,171.7025,171.711,171.5501,171.7025,705557.0
2015-10-20 13:35:00,202.8,202.8,202.64,202.71,351855.0,171.7025,171.7025,171.5671,171.6263,351855.0
2015-10-20 13:40:00,202.71,202.83,202.68,202.71,407513.0,171.6263,171.7279,171.6009,171.6263,407513.0
2015-10-20 13:45:00,202.71,202.75,202.56,202.69,854198.0,171.6263,171.6602,171.4993,171.6094,854198.0
2015-10-20 13:50:00,202.69,202.77,202.54,202.75,605259.0,171.6094,171.6771,171.4824,171.6602,605259.0
2015-10-20 13:55:00,202.76,202.78,202.69,202.75,431427.0,171.6687,171.6856,171.6094,171.6602,431427.0
2015-10-20 14:00:00,202.75,202.81,202.6,202.75,557070.0,171.6602,171.711,171.5332,171.6602,557070.0
2015-10-20 14:05:00,202.75,202.75,202.63,202.67,312513.0,171.6602,171.6602,171.5586,171.5925,312513.0
2015-10-20 14:10:00,202.67,202.86,202.66,202.84,435297.0,171.5925,171.7533,171.584,171.7364,435297.0
2015-10-20 14:15:00,202.84,202.85,202.74,202.82,484848.0,171.7364,171.7449,171.6517,171.7195,484848.0
2015-10-20 14:20:00,202.82,202.83,202.7,202.77,430841.0,171.7195,171.7279,171.6179,171.6771,430841.0
2015-10-20 14:25:00,202.77,202.93,202.71,202.89,766888.0,171.6771,171.8126,171.6263,171.7787,766888.0
2015-10-20 14:30:00,202.9,202.97,202.85,202.87,513155.0,171.7872,171.8465,171.7449,171.7618,513155.0
2015-10-20 14:35:00,202.88,202.9,202.76,202.87,423751.0,171.7703,171.7872,171.6687,171.7618,423751.0
2015-10-20 14:40:00,202.87,203.03,202.86,202.92,656387.0,171.7618,171.8973,171.7533,171.8041,656387.0
2015-10-20 14:45:00,202.92,203.03,202.89,203.02,503739.0,171.8041,171.8973,171.7787,171.8888,503739.0
2015-10-20 14:50:00,203.01,203.2,202.97,203.16,1081246.0,171.8803,172.0412,171.8465,172.0073,1081246.0
2015-10-20 14:55:00,203.16,203.22,203.07,203.22,885060.0,172.0073,172.0581,171.9311,172.0581,885060.0
2015-10-20 15:00:00,203.22,203.29,203.12,203.13,1283802.0,172.0581,172.1174,171.9735,171.9819,1283802.0
2015-10-20 15:05:00,203.14,203.16,203.1,203.11,484569.0,171.9904,172.0073,171.9565,171.965,484569.0
2015-10-20 15:10:00,203.11,203.26,203.1,203.17,865048.0,171.965,172.092,171.9565,172.0158,865048.0
2015-10-20 15:15:00,203.17,203.23,202.96,203.0,772023.0,172.0158,172.0666,171.838,171.8719,772023.0
2015-10-20 15:20:00,203.0,203.24,202.97,203.24,1025608.0,171.8719,172.0751,171.8465,172.0751,1025608.0
2015-10-20 15:25:00,203.24,203.36,203.22,203.26,1200327.0,172.0751,172.1767,172.0581,172.092,1200327.0
2015-10-20 15:30:00,203.26,203.3,203.06,203.12,789635.0,172.092,172.1259,171.9227,171.9735,789635.0
2015-10-20 15:35:00,203.12,203.22,203.07,203.2,672189.0,171.9735,172.0581,171.9311,172.0412,672189.0
2015-10-20 15:40:00,203.2,203.22,203.08,203.1,960952.0,172.0412,172.0581,171.9396,171.9565,960952.0
2015-10-20 15:45:00,203.1,203.11,202.86,202.95,1482932.0,171.9565,171.965,171.7533,171.8295,1482932.0
2015-10-20 15:50:00,202.95,203.05,202.87,203.04,1052721.0,171.8295,171.9142,171.7618,171.9057,1052721.0
2015-10-20 15:55:00,203.05,203.12,202.93,203.07,3701417.0,171.9142,171.9735,171.8126,171.9311,3701417.0
2015-10-21 09:30:00,203.61,203.79,203.5,203.54,2499250.0,172.3883,172.5407,172.2952,172.3291,2499250.0
2015-10-21 09:35:00,203.54,203.58,203.32,203.32,1290323.0,172.3291,172.3629,172.1428,172.1428,1290323.0
2015-10-21 09:40:00,203.32,203.62,203.28,203.58,1400938.0,172.1428,172.3968,172.1089,172.3629,1400938.0
2015-10-21 09:45:00,203.6,203.72,203.47,203.53,1207850.0,172.3799,172.4815,172.2698,172.3206,1207850.0
2015-10-21 09:50:00,203.53,203.6,203.3,203.31,1255133.0,172.3206,172.3799,172.1259,172.1343,1255133.0
2015-10-21 09:55:00,203.31,203.47,203.25,203.43,1146624.0,172.1343,172.2698,172.0835,172.2359,1146624.0
2015-10-21 10:00:00,203.42,203.42,203.03,203.16,1299277.0,172.2275,172.2275,171.8973,172.0073,1299277.0
2015-10-21 10:05:00,203.16,203.17,202.93,203.11,1329254.0,172.0073,172.0158,171.8126,171.965,1329254.0
2015-10-21 10:10:00,203.1,203.16,203.02,203.02,952638.0,171.9565,172.0073,171.8888,171.8888,952638.0
2015-10-21 10:15:00,203.03,203.03,202.85,202.89,1259505.0,171.8973,171.8973,171.7449,171.7787,1259505.0
2015-10-21 10:20:00,202.88,202.88,202.72,202.74,1250835.0,171.7703,171.7703,171.6348,171.6517,1250835.0
2015-10-21 10:25:00,202.72,202.85,202.6,202.76,1657496.0,171.6348,171.7449,171.5332,171.6687,1657496.0
2015-10-21 10:30:00,202.76,202.79,202.57,202.61,1584852.0,171.6687,171.6941,171.5078,171.5417,1584852.0
2015-10-21 10:35:00,202.6,202.87,202.52,202.69,1440440.0,171.5332,171.7618,171.4655,171.6094,1440440.0
2015-10-21 10:40:00,202.7,203.03,202.69,203.01,1087740.0,171.6179,171.8973,171.6094,171.8803,1087740.0
2015-10-21 10:45:00,202.99,203.07,202.86,202.87,1226879.0,171.8634,171.9311,171.7533,171.7618,1226879.0
2015-10-21 10:50:00,202.87,203.0,202.81,202.98,810904.0,171.7618,171.8719,171.711,171.8549,810904.0
2015-10-21 10:55:00,202.98,203.17,202.96,203.09,1094601.0,171.8549,172.0158,171.838,171.9481,1094601.0
2015-10-21 11:00:00,203.09,203.15,202.99,203.01,668042.0,171.9481,171.9989,171.8634,171.8803,668042.0
2015-10-21 11:05:00,203.0,203.01,202.7,202.71,1179428.0,171.8719,171.8803,171.6179,171.6263,1179428.0
2015-10-21 11:10:00,202.7,202.75,202.58,202.68,841704.0,171.6179,171.6602,171.5163,171.6009,841704.0
2015-10-21 11:15:00,202.69,202.98,202.68,202.96,1069019.0,171.6094,171.8549,171.6009,171.838,1069019.0
2015-10-21 11:20:00,202.96,203.24,202.86,203.23,987819.0,171.838,172.0751,171.7533,172.0666,987819.0
2015-10-21 11:25:00,203.22,203.29,203.13,203.14,925686.0,172.0581,172.1174,171.9819,171.9904,925686.0
2015-10-21 11:30:00,203.14,203.49,203.12,203.45,935715.0,171.9904,172.2867,171.9735,172.2529,935715.0
2015-10-21 11:35:00,203.45,203.5,203.35,203.47,1215310.0,172.2529,172.2952,172.1682,172.2698,1215310.0
2015-10-21 11:40:00,203.48,203.5,203.32,203.42,750999.0,172.2783,172.2952,172.1428,172.2275,750999.0
2015-10-21 11:45:00,203.42,203.43,203.28,203.31,612720.0,172.2275,172.2359,172.1089,172.1343,612720.0
2015-10-21 11:50:00,203.32,203.4,203.21,203.21,471983.0,172.1428,172.2105,172.0497,172.0497,471983.0
2015-10-21 11:55:00,203.22,203.33,203.21,203.28,488863.0,172.0581,172.1513,172.0497,172.1089,488863.0
2015-10-21 12:00:00,203.29,203.34,203.18,203.23,405913.0,172.1174,172.1597,172.0243,172.0666,405913.0
2015-10-21 12:05:00,203.23,203.37,203.18,203.31,385589.0,172.0666,172.1851,172.0243,172.1343,385589.0
2015-10-21 12:10:00,203.3,203.41,203.2,203.4,425525.0,172.1259,172.219,172.0412,172.2105,425525.0
2015-10-21 12:15:00,203.39,203.39,203.19,203.2,325783.0,172.2021,172.2021,172.0327,172.0412,325783.0
2015-10-21 12:20:00,203.21,203.42,203.21,203.38,341493.0,172.0497,172.2275,172.0497,172.1936,341493.0
2015-10-21 12:25:00,203.39,203.41,203.25,203.34,333723.0,172.2021,172.219,172.0835,172.1597,333723.0
2015-10-21 12:30:00,203.34,203.41,203.26,203.38,408854.0,172.1597,172.219,172.092,172.1936,408854.0
2015-10-21 12:35:00,203.39,203.47,203.35,203.44,377032.0,172.2021,172.2698,172.1682,172.2444,377032.0
2015-10-21 12:40:00,203.43,203.45,203.31,203.36,240997.0,172.2359,172.2529,172.1343,172.1767,240997.0
2015-10-21 12:45:00,203.38,203.44,203.31,203.43,627697.0,172.1936,172.2444,172.1343,172.2359,627697.0
2015-10-21 12:50:00,203.43,203.46,203.27,203.39,471668.0,172.2359,172.2613,172.1005,172.2021,471668.0
2015-10-21 12:55:00,203.39,203.41,203.08,203.09,610748.0,172.2021,172.219,171.9396,171.9481,610748.0
2015-10-21 13:00:00,203.09,203.09,202.8,202.85,1394012.0,171.9481,171.9481,171.7025,171.7449,1394012.0
2015-10-21 13:05:00,202.86,202.88,202.69,202.79,933139.0,171.7533,171.7703,171.6094,171.6941,933139.0
2015-10-21 13:10:00,202.78,202.79,202.66,202.74,774452.0,171.6856,171.6941,171.584,171.6517,774452.0
2015-10-21 13:15:00,202.73,202.74,202.23,202.23,1870738.0,171.6433,171.6517,171.2199,171.2199,1870738.0
2015-10-21 13:20:00,202.23,202.33,202.16,202.3,1606615.0,171.2199,171.3046,171.1607,171.2792,1606615.0
2015-10-21 13:25:00,202.29,202.35,201.98,202.02,1760058.0,171.2707,171.3215,171.0083,171.0421,1760058.0
2015-10-21 13:30:00,202.01,202.3,201.93,202.22,1969795.0,171.0337,171.2792,170.9659,171.2115,1969795.0
2015-10-21 13:35:00,202.22,202.28,202.08,202.17,1011424.0,171.2115,171.2623,171.0929,171.1691,1011424.0
2015-10-21 13:40:00,202.16,202.45,202.12,202.37,1488934.0,171.1607,171.4062,171.1268,171.3385,1488934.0
2015-10-21 13:45:00,202.37,202.4,202.22,202.3,924698.0,171.3385,171.3639,171.2115,171.2792,924698.0
2015-10-21 13:50:00,202.31,202.5,202.17,202.44,1531352.0,171.2877,171.4485,171.1691,171.3977,1531352.0
2015-10-21 13:55:00,202.44,202.53,202.25,202.25,814779.0,171.3977,171.4739,171.2369,171.2369,814779.0
2015-10-21 14:00:00,202.25,202.35,202.1,202.18,875221.0,171.2369,171.3215,171.1099,171.1776,875221.0
2015-10-21 14:05:00,202.18,202.45,202.06,202.34,871851.0,171.1776,171.4062,171.076,171.3131,871851.0
2015-10-21 14:10:00,202.34,202.46,202.28,202.45,535064.0,171.3131,171.4147,171.2623,171.4062,535064.0
2015-10-21 14:15:00,202.44,202.52,202.32,202.51,836461.0,171.3977,171.4655,171.2961,171.457,836461.0
2015-10-21 14:20:00,202.51,202.53,202.29,202.35,635635.0,171.457,171.4739,171.2707,171.3215,635635.0
2015-10-21 14:25:00,202.35,202.5,202.22,202.43,550986.0,171.3215,171.4485,171.2115,171.3893,550986.0
2015-10-21 14:30:00,202.44,202.59,202.42,202.51,931180.0,171.3977,171.5247,171.3808,171.457,931180.0
2015-10-21 14:35:00,202.52,203.04,202.47,202.94,2339162.0,171.4655,171.9057,171.4231,171.8211,2339162.0
2015-10-21 14:40:00,202.94,203.07,202.91,202.98,1695748.0,171.8211,171.9311,171.7957,171.8549,1695748.0
2015-10-21 14:45:00,202.99,203.02,202.82,202.9,545923.0,171.8634,171.8888,171.7195,171.7872,545923.0
2015-10-21 14:50:00,202.91,202.94,202.8,202.86,584275.0,171.7957,171.8211,171.7025,171.7533,584275.0
2015-10-21 14:55:00,202.85,202.91,202.72,202.76,558268.0,171.7449,171.7957,171.6348,171.6687,558268.0
2015-10-21 15:00:00,202.77,202.92,202.77,202.91,532179.0,171.6771,171.8041,171.6771,171.7957,532179.0
2015-10-21 15:05:00,202.91,203.05,202.87,203.04,1143447.0,171.7957,171.9142,171.7618,171.9057,1143447.0
2015-10-21 15:10:00,203.04,203.04,202.53,202.59,1082172.0,171.9057,171.9057,171.4739,171.5247,1082172.0
2015-10-21 15:15:00,202.58,202.59,202.26,202.27,1866761.0,171.5163,171.5247,171.2453,171.2538,1866761.0
2015-10-21 15:20:00,202.26,202.54,202.21,202.37,1127750.0,171.2453,171.4824,171.203,171.3385,1127750.0
2015-10-21 15:25:00,202.37,202.5,202.3,202.43,750355.0,171.3385,171.4485,171.2792,171.3893,750355.0
2015-10-21 15:30:00,202.42,202.43,202.22,202.4,796460.0,171.3808,171.3893,171.2115,171.3639,796460.0
2015-10-21 15:35:00,202.4,202.42,202.21,202.33,891272.0,171.3639,171.3808,171.203,171.3046,891272.0
2015-10-21 15:40:00,202.33,202.34,201.91,201.99,2214177.0,171.3046,171.3131,170.949,171.0167,2214177.0
2015-10-21 15:45:00,201.98,202.08,201.84,201.97,1683835.0,171.0083,171.0929,170.8897,170.9998,1683835.0
2015-10-21 15:50:00,201.97,201.97,201.79,201.84,1804190.0,170.9998,170.9998,170.8474,170.8897,1804190.0
2015-10-21 15:55:00,201.85,201.89,201.65,201.81,3874622.0,170.8982,170.9321,170.7289,170.8643,3874622.0
2015-10-22 09:30:00,202.98,203.41,202.96,203.2,3169304.0,171.8549,172.219,171.838,172.0412,3169304.0
2015-10-22 09:35:00,203.18,203.23,202.81,203.17,2724688.0,172.0243,172.0666,171.711,172.0158,2724688.0
2015-10-22 09:40:00,203.17,203.62,203.14,203.55,2947385.0,172.0158,172.3968,171.9904,172.3375,2947385.0
2015-10-22 09:45:00,203.55,203.74,203.47,203.71,2674099.0,172.3375,172.4984,172.2698,172.473,2674099.0
2015-10-22 09:50:00,203.72,203.93,203.72,203.87,2095247.0,172.4815,172.6593,172.4815,172.6085,2095247.0
2015-10-22 09:55:00,203.86,203.92,203.74,203.91,1707163.0,172.6,172.6508,172.4984,172.6423,1707163.0
2015-10-22 10:00:00,203.9,204.09,203.8,203.98,2040673.0,172.6339,172.7947,172.5492,172.7016,2040673.0
2015-10-22 10:05:00,203.97,204.2,203.93,203.99,2226410.0,172.6931,172.8879,172.6593,172.7101,2226410.0
2015-10-22 10:10:00,203.99,204.1,203.9,204.02,1251216.0,172.7101,172.8032,172.6339,172.7355,1251216.0
2015-10-22 10:15:00,204.02,204.27,203.95,204.26,1418738.0,172.7355,172.9471,172.6762,172.9387,1418738.0
2015-10-22 10:20:00,204.26,204.28,204.11,204.18,1183099.0,172.9387,172.9556,172.8117,172.8709,1183099.0
2015-10-22 10:25:00,204.19,204.2,203.95,203.99,1276357.0,172.8794,172.8879,172.6762,172.7101,1276357.0
2015-10-22 10:30:00,203.99,204.04,203.87,203.95,1019012.0,172.7101,172.7524,172.6085,172.6762,1019012.0
2015-10-22 10:35:00,203.95,204.16,203.9,204.02,1303596.0,172.6762,172.854,172.6339,172.7355,1303596.0
2015-10-22 10:40:00,204.02,204.19,203.91,204.14,837628.0,172.7355,172.8794,172.6423,172.8371,837628.0
2015-10-22 10:45:00,204.14,204.4,204.11,204.39,2232177.0,172.8371,173.0572,172.8117,173.0487,2232177.0
2015-10-22 10:50:00,204.39,204.41,204.29,204.29,906193.0,173.0487,173.0657,172.9641,172.9641,906193.0
2015-10-22 10:55:00,204.29,204.52,204.29,204.51,1667208.0,172.9641,173.1588,172.9641,173.1503,1667208.0
2015-10-22 11:00:00,204.51,204.57,204.39,204.5,1781339.0,173.1503,173.2011,173.0487,173.1419,1781339.0
2015-10-22 11:05:00,204.51,204.56,204.42,204.48,825661.0,173.1503,173.1927,173.0741,173.1249,825661.0
2015-10-22 11:10:00,204.48,204.58,204.44,204.55,714366.0,173.1249,173.2096,173.0911,173.1842,714366.0
2015-10-22 11:15:00,204.55,204.62,204.46,204.49,2281540.0,173.1842,173.2435,173.108,173.1334,2281540.0
2015-10-22 11:20:00,204.49,204.5,204.36,204.46,1489444.0,173.1334,173.1419,173.0233,173.108,1489444.0
2015-10-22 11:25:00,204.46,204.47,204.31,204.38,1198925.0,173.108,173.1165,172.981,173.0403,1198925.0
2015-10-22 11:30:00,204.39,204.43,204.3,204.32,939158.0,173.0487,173.0826,172.9725,172.9895,939158.0
2015-10-22 11:35:00,204.32,204.45,204.28,204.44,635337.0,172.9895,173.0995,172.9556,173.0911,635337.0
2015-10-22 11:40:00,204.45,204.51,204.38,204.51,562629.0,173.0995,173.1503,173.0403,173.1503,562629.0
2015-10-22 11:45:00,204.51,204.76,204.49,204.71,1688061.0,173.1503,173.362,173.1334,173.3196,1688061.0
2015-10-22 11:50:00,204.72,204.86,204.66,204.67,1498269.0,173.3281,173.4466,173.2773,173.2858,1498269.0
2015-10-22 11:55:00,204.66,204.73,204.61,204.67,644328.0,173.2773,173.3366,173.235,173.2858,644328.0
2015-10-22 12:00:00,204.67,204.71,204.56,204.71,704292.0,173.2858,173.3196,173.1927,173.3196,704292.0
2015-10-22 12:05:00,204.71,204.82,204.68,204.76,646707.0,173.3196,173.4128,173.2943,173.362,646707.0
2015-10-22 12:10:00,204.76,204.84,204.75,204.8,1038678.0,173.362,173.4297,173.3535,173.3958,1038678.0
2015-10-22 12:15:00,204.8,204.87,204.77,204.84,934129.0,173.3958,173.4551,173.3704,173.4297,934129.0
2015-10-22 12:20:00,204.84,205.1,204.83,205.01,2498493.0,173.4297,173.6498,173.4212,173.5736,2498493.0
2015-10-22 12:25:00,205.02,205.28,205.0,205.23,2637118.0,173.5821,173.8022,173.5652,173.7599,2637118.0
2015-10-22 12:30:00,205.23,205.31,205.16,205.17,1594253.0,173.7599,173.8276,173.7006,173.7091,1594253.0
2015-10-22 12:35:00,205.18,205.35,205.17,205.32,1042942.0,173.7176,173.8615,173.7091,173.8361,1042942.0
2015-10-22 12:40:00,205.31,205.51,205.31,205.38,1937012.0,173.8276,173.997,173.8276,173.8869,1937012.0
2015-10-22 12:45:00,205.38,205.41,205.35,205.36,694888.0,173.8869,173.9123,173.8615,173.87,694888.0
2015-10-22 12:50:00,205.36,205.36,205.19,205.27,1400918.0,173.87,173.87,173.726,173.7938,1400918.0
2015-10-22 12:55:00,205.28,205.36,205.16,205.3,1157474.0,173.8022,173.87,173.7006,173.8192,1157474.0
2015-10-22 13:00:00,205.31,205.35,205.2,205.23,816781.0,173.8276,173.8615,173.7345,173.7599,816781.0
2015-10-22 13:05:00,205.23,205.34,205.23,205.34,742216.0,173.7599,173.853,173.7599,173.853,742216.0
2015-10-22 13:10:00,205.33,205.43,205.27,205.4,805820.0,173.8446,173.9292,173.7938,173.9038,805820.0
2015-10-22 13:15:00,205.4,205.44,205.23,205.29,1537104.0,173.9038,173.9377,173.7599,173.8107,1537104.0
2015-10-22 13:20:00,205.28,205.4,205.21,205.29,1073841.0,173.8022,173.9038,173.743,173.8107,1073841.0
2015-10-22 13:25:00,205.28,205.29,205.08,205.17,1467705.0,173.8022,173.8107,173.6329,173.7091,1467705.0
2015-10-22 13:30:00,205.17,205.21,205.13,205.18,945377.0,173.7091,173.743,173.6752,173.7176,945377.0
2015-10-22 13:35:00,205.18,205.22,205.12,205.15,789862.0,173.7176,173.7514,173.6668,173.6922,789862.0
2015-10-22 13:40:00,205.16,205.18,204.99,205.0,1444377.0,173.7006,173.7176,173.5567,173.5652,1444377.0
2015-10-22 13:45:00,205.0,205.06,204.89,204.92,1026889.0,173.5652,173.616,173.472,173.4974,1026889.0
2015-10-22 13:50:00,204.92,204.97,204.8,204.84,1255599.0,173.4974,173.5398,173.3958,173.4297,1255599.0
2015-10-22 13:55:00,204.85,204.93,204.73,204.73,1179781.0,173.4382,173.5059,173.3366,173.3366,1179781.0
2015-10-22 14:00:00,204.74,204.81,204.57,204.62,1871892.0,173.345,173.4043,173.2011,173.2435,1871892.0
2015-10-22 14:05:00,204.61,204.62,204.41,204.44,1661190.0,173.235,173.2435,173.0657,173.0911,1661190.0
2015-10-22 14:10:00,204.45,204.63,204.4,204.46,2109752.0,173.0995,173.2519,173.0572,173.108,2109752.0
2015-10-22 14:15:00,204.46,204.49,204.18,204.22,1961202.0,173.108,173.1334,172.8709,172.9048,1961202.0
2015-10-22 14:20:00,204.22,204.45,204.1,204.37,1799956.0,172.9048,173.0995,172.8032,173.0318,1799956.0
2015-10-22 14:25:00,204.37,204.67,204.37,204.56,1928504.0,173.0318,173.2858,173.0318,173.1927,1928504.0
2015-10-22 14:30:00,204.57,204.57,204.37,204.48,1114145.0,173.2011,173.2011,173.0318,173.1249,1114145.0
2015-10-22 14:35:00,204.48,204.75,204.48,204.73,1080662.0,173.1249,173.3535,173.1249,173.3366,1080662.0
2015-10-22 14:40:00,204.73,204.85,204.66,204.76,1200291.0,173.3366,173.4382,173.2773,173.362,1200291.0
2015-10-22 14:45:00,204.75,204.92,204.72,204.9,1239852.0,173.3535,173.4974,173.3281,173.4805,1239852.0
2015-10-22 14:50:00,204.9,205.15,204.83,205.06,1994976.0,173.4805,173.6922,173.4212,173.616,1994976.0
2015-10-22 14:55:00,205.06,205.19,204.97,205.17,1793644.0,173.616,173.726,173.5398,173.7091,1793644.0
2015-10-22 15:00:00,205.16,205.21,204.95,205.14,1403317.0,173.7006,173.743,173.5228,173.6837,1403317.0
2015-10-22 15:05:00,205.13,205.17,204.77,204.83,1731424.0,173.6752,173.7091,173.3704,173.4212,1731424.0
2015-10-22 15:10:00,204.82,205.02,204.75,204.95,1331903.0,173.4128,173.5821,173.3535,173.5228,1331903.0
2015-10-22 15:15:00,204.95,205.15,204.95,204.97,1716660.0,173.5228,173.6922,173.5228,173.5398,1716660.0
2015-10-22 15:20:00,204.97,205.1,204.88,205.01,1682492.0,173.5398,173.6498,173.4636,173.5736,1682492.0
2015-10-22 15:25:00,205.02,205.39,205.0,205.37,2546575.0,173.5821,173.8954,173.5652,173.8784,2546575.0
2015-10-22 15:30:00,205.37,205.43,205.18,205.2,2005601.0,173.8784,173.9292,173.7176,173.7345,2005601.0
2015-10-22 15:35:00,205.2,205.24,205.05,205.09,1530619.0,173.7345,173.7684,173.6075,173.6414,1530619.0
2015-10-22 15:40:00,205.09,205.2,205.02,205.19,1863555.0,173.6414,173.7345,173.5821,173.726,1863555.0
2015-10-22 15:45:00,205.2,205.31,204.97,205.05,2307010.0,173.7345,173.8276,173.5398,173.6075,2307010.0
2015-10-22 15:50:00,205.05,205.08,204.92,205.0,2234187.0,173.6075,173.6329,173.4974,173.5652,2234187.0
2015-10-22 15:55:00,205.0,205.23,204.97,205.22,5250044.0,173.5652,173.7599,173.5398,173.7514,5250044.0
2015-10-23 09:30:00,207.25,207.27,207.0,207.17,3970436.0,175.4702,175.4871,175.2585,175.4024,3970436.0
2015-10-23 09:35:00,207.17,207.17,206.86,207.13,2983388.0,175.4024,175.4024,175.14,175.3686,2983388.0
2015-10-23 09:40:00,207.12,207.38,207.0,207.36,2576706.0,175.3601,175.5802,175.2585,175.5633,2576706.0
2015-10-23 09:45:00,207.35,207.47,207.28,207.41,2627623.0,175.5548,175.6564,175.4956,175.6056,2627623.0
2015-10-23 09:50:00,207.4,207.56,207.38,207.53,2405425.0,175.5972,175.7326,175.5802,175.7072,2405425.0
2015-10-23 09:55:00,207.54,207.76,207.5,207.68,2043096.0,175.7157,175.902,175.6818,175.8342,2043096.0
2015-10-23 10:00:00,207.69,207.76,207.33,207.52,2189428.0,175.8427,175.902,175.5379,175.6988,2189428.0
2015-10-23 10:05:00,207.51,207.6,207.29,207.41,1887000.0,175.6903,175.7665,175.504,175.6056,1887000.0
2015-10-23 10:10:00,207.41,207.5,207.11,207.18,1864033.0,175.6056,175.6818,175.3516,175.4109,1864033.0
2015-10-23 10:15:00,207.17,207.23,206.94,207.05,1284623.0,175.4024,175.4532,175.2077,175.3008,1284623.0
2015-10-23 10:20:00,207.04,207.16,206.94,207.06,1304617.0,175.2924,175.394,175.2077,175.3093,1304617.0
2015-10-23 10:25:00,207.05,207.26,206.95,206.98,1333705.0,175.3008,175.4786,175.2162,175.2416,1333705.0
2015-10-23 10:30:00,206.99,207.23,206.97,207.18,1396752.0,175.25,175.4532,175.2331,175.4109,1396752.0
2015-10-23 10:35:00,207.18,207.23,207.06,207.14,1287071.0,175.4109,175.4532,175.3093,175.377,1287071.0
2015-10-23 10:40:00,207.14,207.45,207.06,207.33,1390265.0,175.377,175.6395,175.3093,175.5379,1390265.0
2015-10-23 10:45:00,207.33,207.34,207.01,207.03,1380744.0,175.5379,175.5464,175.267,175.2839,1380744.0
2015-10-23 10:50:00,207.03,207.08,206.87,206.98,1102097.0,175.2839,175.3262,175.1484,175.2416,1102097.0
2015-10-23 10:55:00,206.98,207.0,206.74,206.98,1470308.0,175.2416,175.2585,175.0384,175.2416,1470308.0
2015-10-23 11:00:00,206.99,207.18,206.92,207.09,1242585.0,175.25,175.4109,175.1908,175.3347,1242585.0
2015-10-23 11:05:00,207.08,207.28,207.04,207.13,953610.0,175.3262,175.4956,175.2924,175.3686,953610.0
2015-10-23 11:10:00,207.14,207.16,206.89,206.95,1129264.0,175.377,175.394,175.1654,175.2162,1129264.0
2015-10-23 11:15:00,206.94,206.96,206.69,206.7,1735188.0,175.2077,175.2246,174.996,175.0045,1735188.0
2015-10-23 11:20:00,206.69,206.93,206.67,206.76,855439.0,174.996,175.1992,174.9791,175.0553,855439.0
2015-10-23 11:25:00,206.75,206.79,206.53,206.7,1435110.0,175.0468,175.0807,174.8606,175.0045,1435110.0
2015-10-23 11:30:00,206.7,206.72,206.53,206.59,845662.0,175.0045,175.0214,174.8606,174.9114,845662.0
2015-10-23 11:35:00,206.59,206.6,206.3,206.43,1572131.0,174.9114,174.9198,174.6658,174.7759,1572131.0
2015-10-23 11:40:00,206.43,206.7,206.42,206.66,1587685.0,174.7759,175.0045,174.7674,174.9706,1587685.0
2015-10-23 11:45:00,206.66,206.78,206.56,206.68,1182545.0,174.9706,175.0722,174.886,174.9876,1182545.0
2015-10-23 11:50:00,206.68,206.72,206.5,206.66,814562.0,174.9876,175.0214,174.8352,174.9706,814562.0
2015-10-23 11:55:00,206.66,206.75,206.42,206.5,753619.0,174.9706,175.0468,174.7674,174.8352,753619.0
2015-10-23 12:00:00,206.51,206.69,206.36,206.65,1100382.0,174.8436,174.996,174.7166,174.9622,1100382.0
2015-10-23 12:05:00,206.65,206.65,206.42,206.61,559044.0,174.9622,174.9622,174.7674,174.9283,559044.0
2015-10-23 12:10:00,206.61,206.62,206.47,206.57,614462.0,174.9283,174.9368,174.8098,174.8944,614462.0
2015-10-23 12:15:00,206.56,206.76,206.47,206.7,748507.0,174.886,175.0553,174.8098,175.0045,748507.0
2015-10-23 12:20:00,206.7,206.85,206.69,206.76,672371.0,175.0045,175.1315,174.996,175.0553,672371.0
2015-10-23 12:25:00,206.77,206.97,206.75,206.95,779832.0,175.0638,175.2331,175.0468,175.2162,779832.0
2015-10-23 12:30:00,206.95,207.03,206.88,206.88,777900.0,175.2162,175.2839,175.1569,175.1569,777900.0
2015-10-23 12:35:00,206.89,206.93,206.83,206.83,643579.0,175.1654,175.1992,175.1146,175.1146,643579.0
2015-10-23 12:40:00,206.83,206.88,206.73,206.87,604931.0,175.1146,175.1569,175.0299,175.1484,604931.0
2015-10-23 12:45:00,206.86,206.98,206.76,206.92,535895.0,175.14,175.2416,175.0553,175.1908,535895.0
2015-10-23 12:50:00,206.93,206.96,206.8,206.8,360072.0,175.1992,175.2246,175.0892,175.0892,360072.0
2015-10-23 12:55:00,206.8,207.04,206.8,207.0,680639.0,175.0892,175.2924,175.0892,175.2585,680639.0
2015-10-23 13:00:00,206.99,206.99,206.75,206.83,498114.0,175.25,175.25,175.0468,175.1146,498114.0
2015-10-23 13:05:00,206.83,206.92,206.68,206.86,808564.0,175.1146,175.1908,174.9876,175.14,808564.0
2015-10-23 13:10:00,206.85,206.95,206.8,206.94,438518.0,175.1315,175.2162,175.0892,175.2077,438518.0
2015-10-23 13:15:00,206.95,207.04,206.91,207.01,541076.0,175.2162,175.2924,175.1823,175.267,541076.0
2015-10-23 13:20:00,207.01,207.15,206.9,207.09,1008333.0,175.267,175.3855,175.1738,175.3347,1008333.0
2015-10-23 13:25:00,207.1,207.25,207.08,207.16,1172445.0,175.3432,175.4702,175.3262,175.394,1172445.0
2015-10-23 13:30:00,207.16,207.28,207.16,207.28,774463.0,175.394,175.4956,175.394,175.4956,774463.0
2015-10-23 13:35:00,207.28,207.39,207.22,207.26,1063655.0,175.4956,175.5887,175.4448,175.4786,1063655.0
2015-10-23 13:40:00,207.25,207.37,207.2,207.27,1033127.0,175.4702,175.5718,175.4278,175.4871,1033127.0
2015-10-23 13:45:00,207.27,207.45,207.26,207.42,1089916.0,175.4871,175.6395,175.4786,175.6141,1089916.0
2015-10-23 13:50:00,207.43,207.48,207.38,207.4,779001.0,175.6226,175.6649,175.5802,175.5972,779001.0
2015-10-23 13:55:00,207.41,207.45,207.27,207.32,790632.0,175.6056,175.6395,175.4871,175.5294,790632.0
2015-10-23 14:00:00,207.32,207.42,207.25,207.4,822899.0,175.5294,175.6141,175.4702,175.5972,822899.0
2015-10-23 14:05:00,207.41,207.46,207.35,207.43,691255.0,175.6056,175.648,175.5548,175.6226,691255.0
2015-10-23 14:10:00,207.43,207.46,207.17,207.2,763584.0,175.6226,175.648,175.4024,175.4278,763584.0
2015-10-23 14:15:00,207.2,207.45,207.19,207.43,884664.0,175.4278,175.6395,175.4194,175.6226,884664.0
2015-10-23 14:20:00,207.42,207.6,207.4,207.59,1558481.0,175.6141,175.7665,175.5972,175.758,1558481.0
2015-10-23 14:25:00,207.59,207.65,207.5,207.51,912717.0,175.758,175.8088,175.6818,175.6903,912717.0
2015-10-23 14:30:00,207.51,207.59,207.49,207.53,491595.0,175.6903,175.758,175.6734,175.7072,491595.0
2015-10-23 14:35:00,207.53,207.75,207.52,207.74,1304004.0,175.7072,175.8935,175.6988,175.885,1304004.0
2015-10-23 14:40:00,207.75,207.88,207.68,207.82,1716851.0,175.8935,176.0036,175.8342,175.9528,1716851.0
2015-10-23 14:45:00,207.83,207.95,207.82,207.93,1441309.0,175.9612,176.0628,175.9528,176.0459,1441309.0
2015-10-23 14:50:00,207.92,207.94,207.76,207.77,999550.0,176.0374,176.0544,175.902,175.9104,999550.0
2015-10-23 14:55:00,207.78,207.85,207.69,207.69,1245340.0,175.9189,175.9782,175.8427,175.8427,1245340.0
2015-10-23 15:00:00,207.69,207.87,207.69,207.78,987946.0,175.8427,175.9951,175.8427,175.9189,987946.0
2015-10-23 15:05:00,207.78,207.79,207.53,207.62,1516445.0,175.9189,175.9274,175.7072,175.7834,1516445.0
2015-10-23 15:10:00,207.61,207.75,207.5,207.51,1476054.0,175.775,175.8935,175.6818,175.6903,1476054.0
2015-10-23 15:15:00,207.51,207.61,207.46,207.47,1079081.0,175.6903,175.775,175.648,175.6564,1079081.0
2015-10-23 15:20:00,207.48,207.55,207.37,207.4,1471390.0,175.6649,175.7242,175.5718,175.5972,1471390.0
2015-10-23 15:25:00,207.39,207.41,207.21,207.32,2057822.0,175.5887,175.6056,175.4363,175.5294,2057822.0
2015-10-23 15:30:00,207.32,207.48,207.3,207.42,1724811.0,175.5294,175.6649,175.5125,175.6141,1724811.0
2015-10-23 15:35:00,207.42,207.53,207.31,207.44,1220048.0,175.6141,175.7072,175.521,175.631,1220048.0
2015-10-23 15:40:00,207.43,207.58,207.39,207.47,2439066.0,175.6226,175.7496,175.5887,175.6564,2439066.0
2015-10-23 15:45:00,207.46,207.65,207.46,207.59,2777349.0,175.648,175.8088,175.648,175.758,2777349.0
2015-10-23 15:50:00,207.59,207.62,207.51,207.55,1696524.0,175.758,175.7834,175.6903,175.7242,1696524.0
2015-10-23 15:55:00,207.55,207.58,207.48,207.51,5176883.0,175.7242,175.7496,175.6649,175.6903,5176883.0
2015-10-26 09:30:00,207.3,207.34,207.03,207.29,2110606.0,175.5125,175.5464,175.2839,175.504,2110606.0
2015-10-26 09:35:00,207.29,207.33,207.09,207.14,1276834.0,175.504,175.5379,175.3347,175.377,1276834.0
2015-10-26 09:40:00,207.14,207.22,206.96,207.0,980937.0,175.377,175.4448,175.2246,175.2585,980937.0
2015-10-26 09:45:00,206.99,207.15,206.81,206.82,1224504.0,175.25,175.3855,175.0976,175.1061,1224504.0
2015-10-26 09:50:00,206.82,206.89,206.72,206.89,1593104.0,175.1061,175.1654,175.0214,175.1654,1593104.0
2015-10-26 09:55:00,206.88,206.98,206.78,206.79,727888.0,175.1569,175.2416,175.0722,175.0807,727888.0
2015-10-26 10:00:00,206.8,206.91,206.56,206.73,1752320.0,175.0892,175.1823,174.886,175.0299,1752320.0
2015-10-26 10:05:00,206.74,206.96,206.72,206.92,1124143.0,175.0384,175.2246,175.0214,175.1908,1124143.0
2015-10-26 10:10:00,206.92,206.97,206.67,206.69,917776.0,175.1908,175.2331,174.9791,174.996,917776.0
2015-10-26 10:15:00,206.69,206.81,206.65,206.78,630396.0,174.996,175.0976,174.9622,175.0722,630396.0
2015-10-26 10:20:00,206.77,206.93,206.71,206.76,834983.0,175.0638,175.1992,175.013,175.0553,834983.0
2015-10-26 10:25:00,206.77,207.04,206.75,206.9,1115238.0,175.0638,175.2924,175.0468,175.1738,1115238.0
2015-10-26 10:30:00,206.91,207.05,206.79,206.88,727697.0,175.1823,175.3008,175.0807,175.1569,727697.0
2015-10-26 10:35:00,206.89,207.03,206.86,206.99,682294.0,175.1654,175.2839,175.14,175.25,682294.0
2015-10-26 10:40:00,207.0,207.12,207.0,207.02,1038712.0,175.2585,175.3601,175.2585,175.2754,1038712.0
2015-10-26 10:45:00,207.01,207.2,207.0,207.1,816230.0,175.267,175.4278,175.2585,175.3432,816230.0
2015-10-26 10:50:00,207.11,207.19,207.0,207.18,522156.0,175.3516,175.4194,175.2585,175.4109,522156.0
2015-10-26 10:55:00,207.18,207.2,207.06,207.11,476035.0,175.4109,175.4278,175.3093,175.3516,476035.0
2015-10-26 11:00:00,207.11,207.16,207.03,207.15,321560.0,175.3516,175.394,175.2839,175.3855,321560.0
2015-10-26 11:05:00,207.14,207.16,207.02,207.14,382893.0,175.377,175.394,175.2754,175.377,382893.0
2015-10-26 11:10:00,207.14,207.2,207.04,207.09,342165.0,175.377,175.4278,175.2924,175.3347,342165.0
2015-10-26 11:15:00,207.1,207.1,206.89,206.93,540340.0,175.3432,175.3432,175.1654,175.1992,540340.0
2015-10-26 11:20:00,206.92,206.94,206.84,206.9,369667.0,175.1908,175.2077,175.123,175.1738,369667.0
2015-10-26 11:25:00,206.9,206.98,206.84,206.85,354524.0,175.1738,175.2416,175.123,175.1315,354524.0
2015-10-26 11:30:00,206.84,207.0,206.84,206.95,619411.0,175.123,175.2585,175.123,175.2162,619411.0
2015-10-26 11:35:00,206.95,207.1,206.9,206.91,646011.0,175.2162,175.3432,175.1738,175.1823,646011.0
2015-10-26 11:40:00,206.91,207.01,206.86,207.0,306838.0,175.1823,175.267,175.14,175.2585,306838.0
2015-10-26 11:45:00,206.99,207.03,206.83,206.85,325698.0,175.25,175.2839,175.1146,175.1315,325698.0
2015-10-26 11:50:00,206.85,206.95,206.83,206.88,273437.0,175.1315,175.2162,175.1146,175.1569,273437.0
2015-10-26 11:55:00,206.87,206.95,206.85,206.88,276661.0,175.1484,175.2162,175.1315,175.1569,276661.0
2015-10-26 12:00:00,206.87,206.98,206.74,206.77,476510.0,175.1484,175.2416,175.0384,175.0638,476510.0
2015-10-26 12:05:00,206.78,206.87,206.73,206.83,462348.0,175.0722,175.1484,175.0299,175.1146,462348.0
2015-10-26 12:10:00,206.82,206.89,206.77,206.84,216135.0,175.1061,175.1654,175.0638,175.123,216135.0
2015-10-26 12:15:00,206.84,206.9,206.82,206.89,155322.0,175.123,175.1738,175.1061,175.1654,155322.0
2015-10-26 12:20:00,206.89,207.01,206.85,206.97,372955.0,175.1654,175.267,175.1315,175.2331,372955.0
2015-10-26 12:25:00,206.98,207.09,206.96,207.04,506511.0,175.2416,175.3347,175.2246,175.2924,506511.0
2015-10-26 12:30:00,207.03,207.07,206.96,206.99,355515.0,175.2839,175.3178,175.2246,175.25,355515.0
2015-10-26 12:35:00,206.99,207.02,206.95,206.96,282205.0,175.25,175.2754,175.2162,175.2246,282205.0
2015-10-26 12:40:00,206.96,207.19,206.95,207.16,750618.0,175.2246,175.4194,175.2162,175.394,750618.0
2015-10-26 12:45:00,207.17,207.33,207.09,207.3,1369611.0,175.4024,175.5379,175.3347,175.5125,1369611.0
2015-10-26 12:50:00,207.31,207.37,207.24,207.28,1100675.0,175.521,175.5718,175.4617,175.4956,1100675.0
2015-10-26 12:55:00,207.28,207.31,207.16,207.19,647558.0,175.4956,175.521,175.394,175.4194,647558.0
2015-10-26 13:00:00,207.19,207.2,207.08,207.08,285206.0,175.4194,175.4278,175.3262,175.3262,285206.0
2015-10-26 13:05:00,207.08,207.19,207.07,207.13,556721.0,175.3262,175.4194,175.3178,175.3686,556721.0
2015-10-26 13:10:00,207.14,207.17,207.05,207.13,239145.0,175.377,175.4024,175.3008,175.3686,239145.0
2015-10-26 13:15:00,207.12,207.23,207.11,207.21,266261.0,175.3601,175.4532,175.3516,175.4363,266261.0
2015-10-26 13:20:00,207.22,207.22,207.1,207.17,181149.0,175.4448,175.4448,175.3432,175.4024,181149.0
2015-10-26 13:25:00,207.17,207.26,207.17,207.22,459609.0,175.4024,175.4786,175.4024,175.4448,459609.0
2015-10-26 13:30:00,207.22,207.35,207.22,207.33,582110.0,175.4448,175.5548,175.4448,175.5379,582110.0
2015-10-26 13:35:00,207.33,207.37,207.28,207.3,450978.0,175.5379,175.5718,175.4956,175.5125,450978.0
2015-10-26 13:40:00,207.3,207.33,207.25,207.31,350696.0,175.5125,175.5379,175.4702,175.521,350696.0
2015-10-26 13:45:00,207.3,207.32,207.16,207.19,496341.0,175.5125,175.5294,175.394,175.4194,496341.0
2015-10-26 13:50:00,207.19,207.2,207.02,207.08,494820.0,175.4194,175.4278,175.2754,175.3262,494820.0
2015-10-26 13:55:00,207.07,207.1,206.96,206.98,424704.0,175.3178,175.3432,175.2246,175.2416,424704.0
2015-10-26 14:00:00,206.98,207.12,206.97,207.1,757330.0,175.2416,175.3601,175.2331,175.3432,757330.0
2015-10-26 14:05:00,207.1,207.23,207.07,207.18,637435.0,175.3432,175.4532,175.3178,175.4109,637435.0
2015-10-26 14:10:00,207.18,207.18,206.94,206.95,734515.0,175.4109,175.4109,175.2077,175.2162,734515.0
2015-10-26 14:15:00,206.96,207.0,206.92,206.93,317737.0,175.2246,175.2585,175.1908,175.1992,317737.0
2015-10-26 14:20:00,206.93,207.03,206.89,207.02,554060.0,175.1992,175.2839,175.1654,175.2754,554060.0
2015-10-26 14:25:00,207.02,207.02,206.88,206.92,661668.0,175.2754,175.2754,175.1569,175.1908,661668.0
2015-10-26 14:30:00,206.92,207.0,206.89,206.98,358941.0,175.1908,175.2585,175.1654,175.2416,358941.0
2015-10-26 14:35:00,206.99,206.99,206.89,206.96,354326.0,175.25,175.25,175.1654,175.2246,354326.0
2015-10-26 14:40:00,206.96,206.96,206.89,206.96,362510.0,175.2246,175.2246,175.1654,175.2246,362510.0
2015-10-26 14:45:00,206.95,207.19,206.95,207.07,730878.0,175.2162,175.4194,175.2162,175.3178,730878.0
2015-10-26 14:50:00,207.06,207.14,207.0,207.01,525648.0,175.3093,175.377,175.2585,175.267,525648.0
2015-10-26 14:55:00,207.02,207.1,206.96,207.1,338142.0,175.2754,175.3432,175.2246,175.3432,338142.0
2015-10-26 15:00:00,207.1,207.14,207.02,207.1,455562.0,175.3432,175.377,175.2754,175.3432,455562.0
2015-10-26 15:05:00,207.1,207.17,207.08,207.17,486198.0,175.3432,175.4024,175.3262,175.4024,486198.0
2015-10-26 15:10:00,207.16,207.18,207.02,207.04,413437.0,175.394,175.4109,175.2754,175.2924,413437.0
2015-10-26 15:15:00,207.04,207.1,206.98,207.1,456272.0,175.2924,175.3432,175.2416,175.3432,456272.0
2015-10-26 15:20:00,207.1,207.11,207.02,207.09,511503.0,175.3432,175.3516,175.2754,175.3347,511503.0
2015-10-26 15:25:00,207.09,207.13,206.99,207.09,466567.0,175.3347,175.3686,175.25,175.3347,466567.0
2015-10-26 15:30:00,207.09,207.18,207.03,207.04,879665.0,175.3347,175.4109,175.2839,175.2924,879665.0
2015-10-26 15:35:00,207.04,207.05,206.96,206.99,757919.0,175.2924,175.3008,175.2246,175.25,757919.0
2015-10-26 15:40:00,206.99,207.04,206.93,207.02,885351.0,175.25,175.2924,175.1992,175.2754,885351.0
2015-10-26 15:45:00,207.01,207.08,206.98,206.98,1279849.0,175.267,175.3262,175.2416,175.2416,1279849.0
2015-10-26 15:50:00,206.98,207.06,206.95,207.06,1260795.0,175.2416,175.3093,175.2162,175.3093,1260795.0
2015-10-26 15:55:00,207.06,207.14,206.96,206.97,2503734.0,175.3093,175.377,175.2246,175.2331,2503734.0
2015-10-27 09:30:00,206.2,206.33,206.13,206.19,2303063.0,174.5812,174.6912,174.5219,174.5727,2303063.0
2015-10-27 09:35:00,206.19,206.35,206.15,206.34,1591870.0,174.5727,174.7082,174.5388,174.6997,1591870.0
2015-10-27 09:40:00,206.34,206.42,206.24,206.32,1009609.0,174.6997,174.7674,174.615,174.6828,1009609.0
2015-10-27 09:45:00,206.32,206.53,206.31,206.49,1133761.0,174.6828,174.8606,174.6743,174.8267,1133761.0
2015-10-27 09:50:00,206.49,206.71,206.47,206.69,833481.0,174.8267,175.013,174.8098,174.996,833481.0
2015-10-27 09:55:00,206.69,206.72,206.61,206.63,807558.0,174.996,175.0214,174.9283,174.9452,807558.0
2015-10-27 10:00:00,206.63,206.69,206.51,206.65,1323827.0,174.9452,174.996,174.8436,174.9622,1323827.0
2015-10-27 10:05:00,206.66,206.68,206.54,206.65,840393.0,174.9706,174.9876,174.869,174.9622,840393.0
2015-10-27 10:10:00,206.64,206.69,206.45,206.49,1142706.0,174.9537,174.996,174.7928,174.8267,1142706.0
2015-10-27 10:15:00,206.48,206.5,206.22,206.25,1252002.0,174.8182,174.8352,174.5981,174.6235,1252002.0
2015-10-27 10:20:00,206.25,206.26,206.03,206.16,1434122.0,174.6235,174.632,174.4372,174.5473,1434122.0
2015-10-27 10:25:00,206.16,206.24,206.07,206.2,1274510.0,174.5473,174.615,174.4711,174.5812,1274510.0
2015-10-27 10:30:00,206.2,206.23,206.05,206.1,976846.0,174.5812,174.6066,174.4542,174.4965,976846.0
2015-10-27 10:35:00,206.1,206.24,206.1,206.2,649040.0,174.4965,174.615,174.4965,174.5812,649040.0
2015-10-27 10:40:00,206.19,206.43,206.11,206.42,833546.0,174.5727,174.7759,174.505,174.7674,833546.0
2015-10-27 10:45:00,206.42,206.54,206.38,206.53,787059.0,174.7674,174.869,174.7336,174.8606,787059.0
2015-10-27 10:50:00,206.52,206.61,206.46,206.48,934450.0,174.8521,174.9283,174.8013,174.8182,934450.0
2015-10-27 10:55:00,206.48,206.62,206.41,206.58,876852.0,174.8182,174.9368,174.759,174.9029,876852.0
2015-10-27 11:00:00,206.58,206.96,206.51,206.91,1369648.0,174.9029,175.2246,174.8436,175.1823,1369648.0
2015-10-27 11:05:00,206.91,207.0,206.78,206.82,1321257.0,175.1823,175.2585,175.0722,175.1061,1321257.0
2015-10-27 11:10:00,206.82,206.84,206.71,206.72,435852.0,175.1061,175.123,175.013,175.0214,435852.0
2015-10-27 11:15:00,206.72,206.73,206.6,206.66,531834.0,175.0214,175.0299,174.9198,174.9706,531834.0
2015-10-27 11:20:00,206.66,206.69,206.54,206.67,527198.0,174.9706,174.996,174.869,174.9791,527198.0
2015-10-27 11:25:00,206.67,206.73,206.55,206.58,306416.0,174.9791,175.0299,174.8775,174.9029,306416.0
2015-10-27 11:30:00,206.58,206.72,206.56,206.58,488949.0,174.9029,175.0214,174.886,174.9029,488949.0
2015-10-27 11:35:00,206.58,206.64,206.48,206.49,800084.0,174.9029,174.9537,174.8182,174.8267,800084.0
2015-10-27 11:40:00,206.49,206.72,206.47,206.66,673234.0,174.8267,175.0214,174.8098,174.9706,673234.0
2015-10-27 11:45:00,206.66,206.74,206.62,206.74,240027.0,174.9706,175.0384,174.9368,175.0384,240027.0
2015-10-27 11:50:00,206.74,206.74,206.25,206.25,1088856.0,175.0384,175.0384,174.6235,174.6235,1088856.0
2015-10-27 11:55:00,206.26,206.37,206.14,206.26,1150113.0,174.632,174.7251,174.5304,174.632,1150113.0
2015-10-27 12:00:00,206.25,206.33,206.16,206.18,1301826.0,174.6235,174.6912,174.5473,174.5642,1301826.0
2015-10-27 12:05:00,206.19,206.23,206.08,206.2,872028.0,174.5727,174.6066,174.4796,174.5812,872028.0
2015-10-27 12:10:00,206.21,206.23,206.09,206.16,555493.0,174.5896,174.6066,174.488,174.5473,555493.0
2015-10-27 12:15:00,206.15,206.24,206.06,206.19,649446.0,174.5388,174.615,174.4626,174.5727,649446.0
2015-10-27 12:20:00,206.19,206.32,206.17,206.31,601143.0,174.5727,174.6828,174.5558,174.6743,601143.0
2015-10-27 12:25:00,206.3,206.31,206.18,206.19,446625.0,174.6658,174.6743,174.5642,174.5727,446625.0
2015-10-27 12:30:00,206.19,206.24,206.12,206.12,390875.0,174.5727,174.615,174.5134,174.5134,390875.0
2015-10-27 12:35:00,206.12,206.3,206.1,206.29,517690.0,174.5134,174.6658,174.4965,174.6574,517690.0
2015-10-27 12:40:00,206.29,206.36,206.19,206.35,453569.0,174.6574,174.7166,174.5727,174.7082,453569.0
2015-10-27 12:45:00,206.34,206.39,206.29,206.36,309101.0,174.6997,174.742,174.6574,174.7166,309101.0
2015-10-27 12:50:00,206.38,206.38,206.3,206.3,426457.0,174.7336,174.7336,174.6658,174.6658,426457.0
2015-10-27 12:55:00,206.29,206.29,206.11,206.13,774768.0,174.6574,174.6574,174.505,174.5219,774768.0
2015-10-27 13:00:00,206.14,206.14,205.83,205.93,1589338.0,174.5304,174.5304,174.2679,174.3526,1589338.0
2015-10-27 13:05:00,205.92,205.94,205.79,205.94,731676.0,174.3441,174.361,174.234,174.361,731676.0
2015-10-27 13:10:00,205.94,205.99,205.88,205.95,479721.0,174.361,174.4034,174.3102,174.3695,479721.0
2015-10-27 13:15:00,205.94,206.04,205.89,205.95,660154.0,174.361,174.4457,174.3187,174.3695,660154.0
2015-10-27 13:20:00,205.95,206.02,205.91,205.92,343672.0,174.3695,174.4288,174.3356,174.3441,343672.0
2015-10-27 13:25:00,205.91,205.97,205.83,205.96,523925.0,174.3356,174.3864,174.2679,174.378,523925.0
2015-10-27 13:30:00,205.97,206.12,205.9,206.11,766604.0,174.3864,174.5134,174.3272,174.505,766604.0
2015-10-27 13:35:00,206.1,206.15,206.06,206.09,558309.0,174.4965,174.5388,174.4626,174.488,558309.0
2015-10-27 13:40:00,206.1,206.13,206.02,206.08,336295.0,174.4965,174.5219,174.4288,174.4796,336295.0
2015-10-27 13:45:00,206.09,206.14,206.0,206.02,553875.0,174.488,174.5304,174.4118,174.4288,553875.0
2015-10-27 13:50:00,206.01,206.03,205.85,205.91,649977.0,174.4203,174.4372,174.2848,174.3356,649977.0
2015-10-27 13:55:00,205.91,206.03,205.86,205.99,755979.0,174.3356,174.4372,174.2933,174.4034,755979.0
2015-10-27 14:00:00,205.98,206.24,205.96,206.19,948516.0,174.3949,174.615,174.378,174.5727,948516.0
2015-10-27 14:05:00,206.19,206.28,206.15,206.18,786255.0,174.5727,174.6489,174.5388,174.5642,786255.0
2015-10-27 14:10:00,206.19,206.24,206.1,206.12,490703.0,174.5727,174.615,174.4965,174.5134,490703.0
2015-10-27 14:15:00,206.12,206.21,205.99,206.03,744034.0,174.5134,174.5896,174.4034,174.4372,744034.0
2015-10-27 14:20:00,206.02,206.13,205.95,206.06,463857.0,174.4288,174.5219,174.3695,174.4626,463857.0
2015-10-27 14:25:00,206.06,206.2,206.04,206.18,424396.0,174.4626,174.5812,174.4457,174.5642,424396.0
2015-10-27 14:30:00,206.18,206.19,206.09,206.17,386339.0,174.5642,174.5727,174.488,174.5558,386339.0
2015-10-27 14:35:00,206.17,206.34,206.12,206.26,857432.0,174.5558,174.6997,174.5134,174.632,857432.0
2015-10-27 14:40:00,206.27,206.27,206.11,206.12,262578.0,174.6404,174.6404,174.505,174.5134,262578.0
2015-10-27 14:45:00,206.12,206.15,206.02,206.1,447093.0,174.5134,174.5388,174.4288,174.4965,447093.0
2015-10-27 14:50:00,206.1,206.18,206.04,206.18,365002.0,174.4965,174.5642,174.4457,174.5642,365002.0
2015-10-27 14:55:00,206.17,206.22,206.07,206.07,315816.0,174.5558,174.5981,174.4711,174.4711,315816.0
2015-10-27 15:00:00,206.07,206.25,206.04,206.18,326162.0,174.4711,174.6235,174.4457,174.5642,326162.0
2015-10-27 15:05:00,206.18,206.26,206.15,206.21,368246.0,174.5642,174.632,174.5388,174.5896,368246.0
2015-10-27 15:10:00,206.21,206.42,206.2,206.4,971655.0,174.5896,174.7674,174.5812,174.7505,971655.0
2015-10-27 15:15:00,206.39,206.39,206.27,206.28,495223.0,174.742,174.742,174.6404,174.6489,495223.0
2015-10-27 15:20:00,206.27,206.54,206.23,206.44,1425391.0,174.6404,174.869,174.6066,174.7844,1425391.0
2015-10-27 15:25:00,206.45,206.53,206.43,206.46,937841.0,174.7928,174.8606,174.7759,174.8013,937841.0
2015-10-27 15:30:00,206.46,206.55,206.36,206.48,954795.0,174.8013,174.8775,174.7166,174.8182,954795.0
2015-10-27 15:35:00,206.49,206.51,206.28,206.31,838039.0,174.8267,174.8436,174.6489,174.6743,838039.0
2015-10-27 15:40:00,206.32,206.52,206.3,206.4,730526.0,174.6828,174.8521,174.6658,174.7505,730526.0
2015-10-27 15:45:00,206.41,206.47,206.35,206.47,752762.0,174.759,174.8098,174.7082,174.8098,752762.0
2015-10-27 15:50:00,206.47,206.47,206.31,206.43,1151713.0,174.8098,174.8098,174.6743,174.7759,1151713.0
2015-10-27 15:55:00,206.45,206.59,206.41,206.58,3268389.0,174.7928,174.9114,174.759,174.9029,3268389.0
2015-10-28 09:30:00,206.97,207.2,206.79,206.87,1984664.0,175.2331,175.4278,175.0807,175.1484,1984664.0
2015-10-28 09:35:00,206.88,206.93,206.7,206.71,1104835.0,175.1569,175.1992,175.0045,175.013,1104835.0
2015-10-28 09:40:00,206.71,206.95,206.66,206.91,1618692.0,175.013,175.2162,174.9706,175.1823,1618692.0
2015-10-28 09:45:00,206.91,206.96,206.75,206.9,1031084.0,175.1823,175.2246,175.0468,175.1738,1031084.0
2015-10-28 09:50:00,206.9,207.08,206.87,207.07,1077036.0,175.1738,175.3262,175.1484,175.3178,1077036.0
2015-10-28 09:55:00,207.06,207.36,207.05,207.35,2064181.0,175.3093,175.5633,175.3008,175.5548,2064181.0
2015-10-28 10:00:00,207.35,207.46,207.33,207.39,1451820.0,175.5548,175.648,175.5379,175.5887,1451820.0
2015-10-28 10:05:00,207.39,207.51,207.33,207.48,1347462.0,175.5887,175.6903,175.5379,175.6649,1347462.0
2015-10-28 10:10:00,207.48,207.54,207.35,207.38,907067.0,175.6649,175.7157,175.5548,175.5802,907067.0
2015-10-28 10:15:00,207.37,207.45,207.29,207.29,789691.0,175.5718,175.6395,175.504,175.504,789691.0
2015-10-28 10:20:00,207.29,207.42,207.29,207.34,705586.0,175.504,175.6141,175.504,175.5464,705586.0
2015-10-28 10:25:00,207.34,207.38,207.28,207.31,673034.0,175.5464,175.5802,175.4956,175.521,673034.0
2015-10-28 10:30:00,207.32,207.57,207.32,207.43,1366711.0,175.5294,175.7411,175.5294,175.6226,1366711.0
2015-10-28 10:35:00,207.42,207.64,207.39,207.59,983671.0,175.6141,175.8004,175.5887,175.758,983671.0
2015-10-28 10:40:00,207.59,207.86,207.58,207.77,2002639.0,175.758,175.9866,175.7496,175.9104,2002639.0
2015-10-28 10:45:00,207.77,207.97,207.75,207.84,1291790.0,175.9104,176.0798,175.8935,175.9697,1291790.0
2015-10-28 10:50:00,207.85,207.94,207.83,207.86,715464.0,175.9782,176.0544,175.9612,175.9866,715464.0
2015-10-28 10:55:00,207.86,208.02,207.83,208.01,918666.0,175.9866,176.1221,175.9612,176.1136,918666.0
2015-10-28 11:00:00,208.01,208.11,207.96,208.04,1251145.0,176.1136,176.1983,176.0713,176.139,1251145.0
2015-10-28 11:05:00,208.04,208.04,207.85,207.89,1010544.0,176.139,176.139,175.9782,176.012,1010544.0
2015-10-28 11:10:00,207.9,208.01,207.87,207.92,525537.0,176.0205,176.1136,175.9951,176.0374,525537.0
2015-10-28 11:15:00,207.92,207.92,207.83,207.87,635067.0,176.0374,176.0374,175.9612,175.9951,635067.0
2015-10-28 11:20:00,207.86,207.89,207.76,207.78,603619.0,175.9866,176.012,175.902,175.9189,603619.0
2015-10-28 11:25:00,207.77,207.92,207.76,207.9,634706.0,175.9104,176.0374,175.902,176.0205,634706.0
2015-10-28 11:30:00,207.9,207.93,207.82,207.84,571220.0,176.0205,176.0459,175.9528,175.9697,571220.0
2015-10-28 11:35:00,207.84,207.97,207.84,207.89,517030.0,175.9697,176.0798,175.9697,176.012,517030.0
2015-10-28 11:40:00,207.9,207.99,207.89,207.97,692300.0,176.0205,176.0967,176.012,176.0798,692300.0
2015-10-28 11:45:00,207.97,208.0,207.9,207.99,599833.0,176.0798,176.1052,176.0205,176.0967,599833.0
2015-10-28 11:50:00,207.99,207.99,207.91,207.95,452205.0,176.0967,176.0967,176.029,176.0628,452205.0
2015-10-28 11:55:00,207.95,208.19,207.89,208.15,1859672.0,176.0628,176.266,176.012,176.2322,1859672.0
2015-10-28 12:00:00,208.15,208.17,208.07,208.09,749098.0,176.2322,176.2491,176.1644,176.1814,749098.0
2015-10-28 12:05:00,208.08,208.12,208.01,208.04,506025.0,176.1729,176.2068,176.1136,176.139,506025.0
2015-10-28 12:10:00,208.05,208.23,208.02,208.19,632891.0,176.1475,176.2999,176.1221,176.266,632891.0
2015-10-28 12:15:00,208.18,208.21,208.09,208.12,469814.0,176.2576,176.283,176.1814,176.2068,469814.0
2015-10-28 12:20:00,208.12,208.14,208.06,208.11,537870.0,176.2068,176.2237,176.156,176.1983,537870.0
2015-10-28 12:25:00,208.11,208.12,208.02,208.07,509016.0,176.1983,176.2068,176.1221,176.1644,509016.0
2015-10-28 12:30:00,208.08,208.08,207.97,208.0,437290.0,176.1729,176.1729,176.0798,176.1052,437290.0
2015-10-28 12:35:00,208.0,208.01,207.93,207.94,397493.0,176.1052,176.1136,176.0459,176.0544,397493.0
2015-10-28 12:40:00,207.94,207.98,207.84,207.85,648196.0,176.0544,176.0882,175.9697,175.9782,648196.0
2015-10-28 12:45:00,207.84,207.87,207.78,207.87,656191.0,175.9697,175.9951,175.9189,175.9951,656191.0
2015-10-28 12:50:00,207.87,207.94,207.86,207.89,431080.0,175.9951,176.0544,175.9866,176.012,431080.0
2015-10-28 12:55:00,207.9,207.97,207.87,207.87,320131.0,176.0205,176.0798,175.9951,175.9951,320131.0
2015-10-28 13:00:00,207.88,207.97,207.84,207.93,578406.0,176.0036,176.0798,175.9697,176.0459,578406.0
2015-10-28 13:05:00,207.93,207.96,207.82,207.89,328497.0,176.0459,176.0713,175.9528,176.012,328497.0
2015-10-28 13:10:00,207.88,207.94,207.84,207.86,316450.0,176.0036,176.0544,175.9697,175.9866,316450.0
2015-10-28 13:15:00,207.86,207.94,207.85,207.9,408473.0,175.9866,176.0544,175.9782,176.0205,408473.0
2015-10-28 13:20:00,207.91,207.94,207.86,207.88,431897.0,176.029,176.0544,175.9866,176.0036,431897.0
2015-10-28 13:25:00,207.88,207.93,207.85,207.85,356505.0,176.0036,176.0459,175.9782,175.9782,356505.0
2015-10-28 13:30:00,207.86,207.89,207.82,207.88,418281.0,175.9866,176.012,175.9528,176.0036,418281.0
2015-10-28 13:35:00,207.89,207.97,207.82,207.96,622132.0,176.012,176.0798,175.9528,176.0713,622132.0
2015-10-28 13:40:00,207.96,208.08,207.95,208.04,765755.0,176.0713,176.1729,176.0628,176.139,765755.0
2015-10-28 13:45:00,208.06,208.17,208.01,208.03,851881.0,176.156,176.2491,176.1136,176.1306,851881.0
2015-10-28 13:50:00,208.03,208.06,207.95,208.02,665873.0,176.1306,176.156,176.0628,176.1221,665873.0
2015-10-28 13:55:00,208.01,208.47,207.99,208.36,1632373.0,176.1136,176.5031,176.0967,176.41,1632373.0
2015-10-28 14:00:00,208.37,208.4,206.82,207.11,8902948.0,176.4184,176.4438,175.1061,175.3516,8902948.0
2015-10-28 14:05:00,207.12,207.27,206.8,207.2,5351360.0,175.3601,175.4871,175.0892,175.4278,5351360.0
2015-10-28 14:10:00,207.2,207.24,206.21,206.48,6378351.0,175.4278,175.4617,174.5896,174.8182,6378351.0
2015-10-28 14:15:00,206.47,206.67,206.21,206.57,3077861.0,174.8098,174.9791,174.5896,174.8944,3077861.0
2015-10-28 14:20:00,206.56,207.05,206.45,206.91,3250429.0,174.886,175.3008,174.7928,175.1823,3250429.0
2015-10-28 14:25:00,206.9,207.3,206.84,207.06,1846994.0,175.1738,175.5125,175.123,175.3093,1846994.0
2015-10-28 14:30:00,207.05,207.07,206.48,206.58,1896109.0,175.3008,175.3178,174.8182,174.9029,1896109.0
2015-10-28 14:35:00,206.57,207.0,206.46,206.9,1807983.0,174.8944,175.2585,174.8013,175.1738,1807983.0
2015-10-28 14:40:00,206.91,207.13,206.76,206.84,1525223.0,175.1823,175.3686,175.0553,175.123,1525223.0
2015-10-28 14:45:00,206.83,207.27,206.8,207.03,1407680.0,175.1146,175.4871,175.0892,175.2839,1407680.0
2015-10-28 14:50:00,207.02,207.57,206.94,207.44,2485079.0,175.2754,175.7411,175.2077,175.631,2485079.0
2015-10-28 14:55:00,207.43,207.53,207.21,207.45,1533420.0,175.6226,175.7072,175.4363,175.6395,1533420.0
2015-10-28 15:00:00,207.44,207.81,207.3,207.7,2004158.0,175.631,175.9443,175.5125,175.8512,2004158.0
2015-10-28 15:05:00,207.7,208.19,207.68,207.94,3301941.0,175.8512,176.266,175.8342,176.0544,3301941.0
2015-10-28 15:10:00,207.94,208.0,207.81,208.0,1513602.0,176.0544,176.1052,175.9443,176.1052,1513602.0
2015-10-28 15:15:00,208.0,208.09,207.83,207.84,1471972.0,176.1052,176.1814,175.9612,175.9697,1471972.0
2015-10-28 15:20:00,207.85,207.87,207.68,207.85,1248840.0,175.9782,175.9951,175.8342,175.9782,1248840.0
2015-10-28 15:25:00,207.85,208.16,207.81,208.14,1575562.0,175.9782,176.2406,175.9443,176.2237,1575562.0
2015-10-28 15:30:00,208.15,208.5,208.12,208.13,3080676.0,176.2322,176.5285,176.2068,176.2152,3080676.0
2015-10-28 15:35:00,208.13,208.55,208.11,208.5,2303899.0,176.2152,176.5708,176.1983,176.5285,2303899.0
2015-10-28 15:40:00,208.49,208.76,208.44,208.69,3158279.0,176.52,176.7486,176.4777,176.6894,3158279.0
2015-10-28 15:45:00,208.7,208.89,208.7,208.76,3540142.0,176.6978,176.8587,176.6978,176.7486,3540142.0
2015-10-28 15:50:00,208.76,208.81,208.59,208.8,2667344.0,176.7486,176.791,176.6047,176.7825,2667344.0
2015-10-28 15:55:00,208.81,208.97,208.78,208.93,5092547.0,176.791,176.9264,176.7656,176.8926,5092547.0
2015-10-29 09:30:00,208.34,208.56,208.31,208.47,1955083.0,176.393,176.5793,176.3676,176.5031,1955083.0
2015-10-29 09:35:00,208.47,208.79,208.47,208.69,1823071.0,176.5031,176.774,176.5031,176.6894,1823071.0
2015-10-29 09:40:00,208.69,208.86,208.61,208.78,1477994.0,176.6894,176.8333,176.6216,176.7656,1477994.0
2015-10-29 09:45:00,208.78,208.92,208.71,208.82,1513824.0,176.7656,176.8841,176.7063,176.7994,1513824.0
2015-10-29 09:50:00,208.82,208.86,208.63,208.7,1633601.0,176.7994,176.8333,176.6386,176.6978,1633601.0
2015-10-29 09:55:00,208.69,208.73,208.57,208.59,853389.0,176.6894,176.7232,176.5878,176.6047,853389.0
2015-10-29 10:00:00,208.58,208.82,208.43,208.77,1498642.0,176.5962,176.7994,176.4692,176.7571,1498642.0
2015-10-29 10:05:00,208.77,209.03,208.77,208.97,1688845.0,176.7571,176.9772,176.7571,176.9264,1688845.0
2015-10-29 10:10:00,208.96,209.1,208.88,208.93,1012393.0,176.918,177.0365,176.8502,176.8926,1012393.0
2015-10-29 10:15:00,208.92,208.94,208.66,208.71,1153293.0,176.8841,176.901,176.664,176.7063,1153293.0
2015-10-29 10:20:00,208.7,208.77,208.5,208.58,1075003.0,176.6978,176.7571,176.5285,176.5962,1075003.0
2015-10-29 10:25:00,208.59,208.71,208.39,208.43,1022386.0,176.6047,176.7063,176.4354,176.4692,1022386.0
2015-10-29 10:30:00,208.44,208.56,208.41,208.52,885894.0,176.4777,176.5793,176.4523,176.5454,885894.0
2015-10-29 10:35:00,208.52,208.62,208.37,208.41,1006931.0,176.5454,176.6301,176.4184,176.4523,1006931.0
2015-10-29 10:40:00,208.42,208.68,208.37,208.65,987179.0,176.4608,176.6809,176.4184,176.6555,987179.0
2015-10-29 10:45:00,208.64,208.64,208.25,208.26,1160840.0,176.647,176.647,176.3168,176.3253,1160840.0
2015-10-29 10:50:00,208.27,208.38,208.21,208.34,1060860.0,176.3338,176.4269,176.283,176.393,1060860.0
2015-10-29 10:55:00,208.33,208.53,208.29,208.37,999463.0,176.3846,176.5539,176.3507,176.4184,999463.0
2015-10-29 11:00:00,208.37,208.45,208.21,208.4,1155856.0,176.4184,176.4862,176.283,176.4438,1155856.0
2015-10-29 11:05:00,208.39,208.59,208.37,208.57,832296.0,176.4354,176.6047,176.4184,176.5878,832296.0
2015-10-29 11:10:00,208.57,208.62,208.48,208.48,800867.0,176.5878,176.6301,176.5116,176.5116,800867.0
2015-10-29 11:15:00,208.48,208.56,208.42,208.56,498010.0,176.5116,176.5793,176.4608,176.5793,498010.0
2015-10-29 11:20:00,208.56,208.57,208.41,208.45,556476.0,176.5793,176.5878,176.4523,176.4862,556476.0
2015-10-29 11:25:00,208.45,208.63,208.36,208.57,901926.0,176.4862,176.6386,176.41,176.5878,901926.0
2015-10-29 11:30:00,208.57,208.74,208.56,208.73,818068.0,176.5878,176.7317,176.5793,176.7232,818068.0
2015-10-29 11:35:00,208.73,208.76,208.65,208.73,495981.0,176.7232,176.7486,176.6555,176.7232,495981.0
2015-10-29 11:40:00,208.72,208.78,208.66,208.76,503259.0,176.7148,176.7656,176.664,176.7486,503259.0
2015-10-29 11:45:00,208.77,208.84,208.69,208.7,530897.0,176.7571,176.8164,176.6894,176.6978,530897.0
2015-10-29 11:50:00,208.7,208.78,208.67,208.7,628298.0,176.6978,176.7656,176.6724,176.6978,628298.0
2015-10-29 11:55:00,208.7,208.8,208.67,208.78,375800.0,176.6978,176.7825,176.6724,176.7656,375800.0
2015-10-29 12:00:00,208.79,208.83,208.68,208.7,400006.0,176.774,176.8079,176.6809,176.6978,400006.0
2015-10-29 12:05:00,208.7,208.72,208.48,208.56,909579.0,176.6978,176.7148,176.5116,176.5793,909579.0
2015-10-29 12:10:00,208.56,208.68,208.53,208.67,316823.0,176.5793,176.6809,176.5539,176.6724,316823.0
2015-10-29 12:15:00,208.68,208.78,208.63,208.76,409923.0,176.6809,176.7656,176.6386,176.7486,409923.0
2015-10-29 12:20:00,208.76,208.84,208.71,208.77,373422.0,176.7486,176.8164,176.7063,176.7571,373422.0
2015-10-29 12:25:00,208.78,208.94,208.75,208.93,757853.0,176.7656,176.901,176.7402,176.8926,757853.0
2015-10-29 12:30:00,208.93,208.96,208.83,208.89,505030.0,176.8926,176.918,176.8079,176.8587,505030.0
2015-10-29 12:35:00,208.9,208.94,208.84,208.84,299814.0,176.8672,176.901,176.8164,176.8164,299814.0
2015-10-29 12:40:00,208.84,208.92,208.77,208.89,430092.0,176.8164,176.8841,176.7571,176.8587,430092.0
2015-10-29 12:45:00,208.9,208.98,208.85,208.88,552417.0,176.8672,176.9349,176.8248,176.8502,552417.0
2015-10-29 12:50:00,208.87,208.88,208.66,208.72,706996.0,176.8418,176.8502,176.664,176.7148,706996.0
2015-10-29 12:55:00,208.73,208.79,208.65,208.75,457901.0,176.7232,176.774,176.6555,176.7402,457901.0
2015-10-29 13:00:00,208.76,208.82,208.72,208.79,192061.0,176.7486,176.7994,176.7148,176.774,192061.0
2015-10-29 13:05:00,208.79,208.92,208.78,208.87,703554.0,176.774,176.8841,176.7656,176.8418,703554.0
2015-10-29 13:10:00,208.88,208.94,208.82,208.91,457131.0,176.8502,176.901,176.7994,176.8756,457131.0
2015-10-29 13:15:00,208.92,208.98,208.9,208.94,714772.0,176.8841,176.9349,176.8672,176.901,714772.0
2015-10-29 13:20:00,208.93,208.95,208.85,208.86,384782.0,176.8926,176.9095,176.8248,176.8333,384782.0
2015-10-29 13:25:00,208.87,208.93,208.77,208.79,446545.0,176.8418,176.8926,176.7571,176.774,446545.0
2015-10-29 13:30:00,208.8,208.88,208.71,208.73,319074.0,176.7825,176.8502,176.7063,176.7232,319074.0
2015-10-29 13:35:00,208.72,208.72,208.53,208.56,763898.0,176.7148,176.7148,176.5539,176.5793,763898.0
2015-10-29 13:40:00,208.55,208.62,208.49,208.59,578587.0,176.5708,176.6301,176.52,176.6047,578587.0
2015-10-29 13:45:00,208.58,208.65,208.53,208.56,349198.0,176.5962,176.6555,176.5539,176.5793,349198.0
2015-10-29 13:50:00,208.55,208.56,208.44,208.52,639284.0,176.5708,176.5793,176.4777,176.5454,639284.0
2015-10-29 13:55:00,208.51,208.51,208.4,208.42,472838.0,176.537,176.537,176.4438,176.4608,472838.0
2015-10-29 14:00:00,208.41,208.61,208.38,208.61,863006.0,176.4523,176.6216,176.4269,176.6216,863006.0
2015-10-29 14:05:00,208.6,208.65,208.54,208.55,1098299.0,176.6132,176.6555,176.5624,176.5708,1098299.0
2015-10-29 14:10:00,208.55,208.59,208.47,208.56,574163.0,176.5708,176.6047,176.5031,176.5793,574163.0
2015-10-29 14:15:00,208.57,208.66,208.56,208.6,327028.0,176.5878,176.664,176.5793,176.6132,327028.0
2015-10-29 14:20:00,208.61,208.81,208.58,208.79,597619.0,176.6216,176.791,176.5962,176.774,597619.0
2015-10-29 14:25:00,208.8,208.84,208.73,208.74,562933.0,176.7825,176.8164,176.7232,176.7317,562933.0
2015-10-29 14:30:00,208.74,208.77,208.67,208.68,389655.0,176.7317,176.7571,176.6724,176.6809,389655.0
2015-10-29 14:35:00,208.68,208.68,208.57,208.6,431514.0,176.6809,176.6809,176.5878,176.6132,431514.0
2015-10-29 14:40:00,208.61,208.74,208.6,208.71,511995.0,176.6216,176.7317,176.6132,176.7063,511995.0
2015-10-29 14:45:00,208.71,208.74,208.59,208.62,459585.0,176.7063,176.7317,176.6047,176.6301,459585.0
2015-10-29 14:50:00,208.62,208.79,208.62,208.72,504360.0,176.6301,176.774,176.6301,176.7148,504360.0
2015-10-29 14:55:00,208.72,208.75,208.64,208.7,392951.0,176.7148,176.7402,176.647,176.6978,392951.0
2015-10-29 15:00:00,208.7,208.75,208.58,208.61,601281.0,176.6978,176.7402,176.5962,176.6216,601281.0
2015-10-29 15:05:00,208.61,208.71,208.55,208.68,672557.0,176.6216,176.7063,176.5708,176.6809,672557.0
2015-10-29 15:10:00,208.68,208.79,208.65,208.79,659377.0,176.6809,176.774,176.6555,176.774,659377.0
2015-10-29 15:15:00,208.78,208.96,208.75,208.94,1023611.0,176.7656,176.918,176.7402,176.901,1023611.0
2015-10-29 15:20:00,208.94,209.0,208.93,208.94,682893.0,176.901,176.9518,176.8926,176.901,682893.0
2015-10-29 15:25:00,208.94,209.0,208.89,208.9,807360.0,176.901,176.9518,176.8587,176.8672,807360.0
2015-10-29 15:30:00,208.9,209.01,208.89,208.94,711694.0,176.8672,176.9603,176.8587,176.901,711694.0
2015-10-29 15:35:00,208.94,209.12,208.89,209.11,1299948.0,176.901,177.0534,176.8587,177.045,1299948.0
2015-10-29 15:40:00,209.11,209.27,209.08,209.24,2025317.0,177.045,177.1804,177.0196,177.155,2025317.0
2015-10-29 15:45:00,209.23,209.24,209.03,209.05,1244006.0,177.1466,177.155,176.9772,176.9942,1244006.0
2015-10-29 15:50:00,209.05,209.06,208.96,208.99,1120833.0,176.9942,177.0026,176.918,176.9434,1120833.0
2015-10-29 15:55:00,208.99,209.0,208.78,208.87,3442965.0,176.9434,176.9518,176.7656,176.8418,3442965.0
2015-10-30 09:30:00,209.06,209.23,208.85,208.86,2387279.0,177.0026,177.1466,176.8248,176.8333,2387279.0
2015-10-30 09:35:00,208.87,209.16,208.86,209.01,2014919.0,176.8418,177.0873,176.8333,176.9603,2014919.0
2015-10-30 09:40:00,209.0,209.03,208.82,208.93,1793367.0,176.9518,176.9772,176.7994,176.8926,1793367.0
2015-10-30 09:45:00,208.95,209.16,208.75,208.81,1719305.0,176.9095,177.0873,176.7402,176.791,1719305.0
2015-10-30 09:50:00,208.8,208.83,208.59,208.7,1017106.0,176.7825,176.8079,176.6047,176.6978,1017106.0
2015-10-30 09:55:00,208.7,208.83,208.56,208.66,901460.0,176.6978,176.8079,176.5793,176.664,901460.0
2015-10-30 10:00:00,208.66,208.82,208.54,208.63,1557783.0,176.664,176.7994,176.5624,176.6386,1557783.0
2015-10-30 10:05:00,208.62,208.66,208.49,208.61,1184745.0,176.6301,176.664,176.52,176.6216,1184745.0
2015-10-30 10:10:00,208.6,208.66,208.39,208.52,1167073.0,176.6132,176.664,176.4354,176.5454,1167073.0
2015-10-30 10:15:00,208.53,208.7,208.39,208.68,858015.0,176.5539,176.6978,176.4354,176.6809,858015.0
2015-10-30 10:20:00,208.68,208.76,208.64,208.67,1344543.0,176.6809,176.7486,176.647,176.6724,1344543.0
2015-10-30 10:25:00,208.66,208.67,208.51,208.58,927457.0,176.664,176.6724,176.537,176.5962,927457.0
2015-10-30 10:30:00,208.58,208.79,208.5,208.76,1001943.0,176.5962,176.774,176.5285,176.7486,1001943.0
2015-10-30 10:35:00,208.77,208.81,208.64,208.68,721137.0,176.7571,176.791,176.647,176.6809,721137.0
2015-10-30 10:40:00,208.68,208.86,208.66,208.86,961557.0,176.6809,176.8333,176.664,176.8333,961557.0
2015-10-30 10:45:00,208.86,208.89,208.79,208.82,748574.0,176.8333,176.8587,176.774,176.7994,748574.0
2015-10-30 10:50:00,208.83,208.89,208.8,208.8,736641.0,176.8079,176.8587,176.7825,176.7825,736641.0
2015-10-30 10:55:00,208.81,208.81,208.62,208.73,649765.0,176.791,176.791,176.6301,176.7232,649765.0
2015-10-30 11:00:00,208.73,208.81,208.64,208.65,345657.0,176.7232,176.791,176.647,176.6555,345657.0
2015-10-30 11:05:00,208.65,208.79,208.64,208.74,494781.0,176.6555,176.774,176.647,176.7317,494781.0
2015-10-30 11:10:00,208.74,208.78,208.63,208.64,515395.0,176.7317,176.7656,176.6386,176.647,515395.0
2015-10-30 11:15:00,208.63,208.65,208.53,208.55,532013.0,176.6386,176.6555,176.5539,176.5708,532013.0
2015-10-30 11:20:00,208.55,208.6,208.47,208.57,436008.0,176.5708,176.6132,176.5031,176.5878,436008.0
2015-10-30 11:25:00,208.58,208.66,208.47,208.65,708473.0,176.5962,176.664,176.5031,176.6555,708473.0
2015-10-30 11:30:00,208.65,208.71,208.6,208.61,745234.0,176.6555,176.7063,176.6132,176.6216,745234.0
2015-10-30 11:35:00,208.61,208.62,208.51,208.56,413321.0,176.6216,176.6301,176.537,176.5793,413321.0
2015-10-30 11:40:00,208.56,208.71,208.55,208.6,442351.0,176.5793,176.7063,176.5708,176.6132,442351.0
2015-10-30 11:45:00,208.6,208.69,208.54,208.65,501962.0,176.6132,176.6894,176.5624,176.6555,501962.0
2015-10-30 11:50:00,208.64,208.86,208.64,208.75,937239.0,176.647,176.8333,176.647,176.7402,937239.0
2015-10-30 11:55:00,208.75,208.84,208.73,208.74,583894.0,176.7402,176.8164,176.7232,176.7317,583894.0
2015-10-30 12:00:00,208.74,208.81,208.69,208.7,532073.0,176.7317,176.791,176.6894,176.6978,532073.0
2015-10-30 12:05:00,208.69,208.72,208.59,208.68,551753.0,176.6894,176.7148,176.6047,176.6809,551753.0
2015-10-30 12:10:00,208.69,208.79,208.68,208.69,570456.0,176.6894,176.774,176.6809,176.6894,570456.0
2015-10-30 12:15:00,208.69,208.8,208.66,208.79,565369.0,176.6894,176.7825,176.664,176.774,565369.0
2015-10-30 12:20:00,208.79,208.96,208.78,208.88,1149740.0,176.774,176.918,176.7656,176.8502,1149740.0
2015-10-30 12:25:00,208.88,208.91,208.75,208.77,587798.0,176.8502,176.8756,176.7402,176.7571,587798.0
2015-10-30 12:30:00,208.78,209.0,208.78,208.97,1002975.0,176.7656,176.9518,176.7656,176.9264,1002975.0
2015-10-30 12:35:00,208.97,209.02,208.91,208.97,747801.0,176.9264,176.9688,176.8756,176.9264,747801.0
2015-10-30 12:40:00,208.97,209.02,208.89,208.95,533224.0,176.9264,176.9688,176.8587,176.9095,533224.0
2015-10-30 12:45:00,208.95,208.99,208.87,208.88,408989.0,176.9095,176.9434,176.8418,176.8502,408989.0
2015-10-30 12:50:00,208.89,209.11,208.87,209.09,938417.0,176.8587,177.045,176.8418,177.028,938417.0
2015-10-30 12:55:00,209.08,209.32,209.07,209.22,1962210.0,177.0196,177.2227,177.0111,177.1381,1962210.0
2015-10-30 13:00:00,209.22,209.33,209.19,209.32,706140.0,177.1381,177.2312,177.1127,177.2227,706140.0
2015-10-30 13:05:00,209.32,209.35,209.16,209.19,819888.0,177.2227,177.2481,177.0873,177.1127,819888.0
2015-10-30 13:10:00,209.19,209.2,209.09,209.19,492826.0,177.1127,177.1212,177.028,177.1127,492826.0
2015-10-30 13:15:00,209.19,209.23,209.11,209.14,639092.0,177.1127,177.1466,177.045,177.0704,639092.0
2015-10-30 13:20:00,209.13,209.22,209.12,209.17,416090.0,177.0619,177.1381,177.0534,177.0958,416090.0
2015-10-30 13:25:00,209.16,209.26,209.16,209.23,308158.0,177.0873,177.172,177.0873,177.1466,308158.0
2015-10-30 13:30:00,209.23,209.23,209.15,209.2,471182.0,177.1466,177.1466,177.0788,177.1212,471182.0
2015-10-30 13:35:00,209.19,209.35,209.17,209.34,672493.0,177.1127,177.2481,177.0958,177.2397,672493.0
2015-10-30 13:40:00,209.34,209.39,209.21,209.22,732514.0,177.2397,177.282,177.1296,177.1381,732514.0
2015-10-30 13:45:00,209.22,209.44,209.2,209.38,1233350.0,177.1381,177.3243,177.1212,177.2735,1233350.0
2015-10-30 13:50:00,209.38,209.41,209.27,209.32,696550.0,177.2735,177.2989,177.1804,177.2227,696550.0
2015-10-30 13:55:00,209.31,209.32,209.24,209.25,313396.0,177.2143,177.2227,177.155,177.1635,313396.0
2015-10-30 14:00:00,209.25,209.35,209.15,209.24,955610.0,177.1635,177.2481,177.0788,177.155,955610.0
2015-10-30 14:05:00,209.23,209.23,209.09,209.09,804121.0,177.1466,177.1466,177.028,177.028,804121.0
2015-10-30 14:10:00,209.09,209.25,209.05,209.18,1249061.0,177.028,177.1635,176.9942,177.1042,1249061.0
2015-10-30 14:15:00,209.19,209.2,209.14,209.16,595511.0,177.1127,177.1212,177.0704,177.0873,595511.0
2015-10-30 14:20:00,209.16,209.16,208.93,208.99,1293660.0,177.0873,177.0873,176.8926,176.9434,1293660.0
2015-10-30 14:25:00,208.98,208.99,208.8,208.81,980904.0,176.9349,176.9434,176.7825,176.791,980904.0
2015-10-30 14:30:00,208.81,208.87,208.75,208.86,767886.0,176.791,176.8418,176.7402,176.8333,767886.0
2015-10-30 14:35:00,208.87,208.88,208.73,208.74,691442.0,176.8418,176.8502,176.7232,176.7317,691442.0
2015-10-30 14:40:00,208.74,208.78,208.66,208.68,866692.0,176.7317,176.7656,176.664,176.6809,866692.0
2015-10-30 14:45:00,208.67,208.71,208.47,208.49,1296997.0,176.6724,176.7063,176.5031,176.52,1296997.0
2015-10-30 14:50:00,208.48,208.66,208.45,208.64,1198944.0,176.5116,176.664,176.4862,176.647,1198944.0
2015-10-30 14:55:00,208.63,208.65,208.37,208.41,1612134.0,176.6386,176.6555,176.4184,176.4523,1612134.0
2015-10-30 15:00:00,208.42,208.42,208.23,208.38,1742185.0,176.4608,176.4608,176.2999,176.4269,1742185.0
2015-10-30 15:05:00,208.39,208.43,208.22,208.39,1581288.0,176.4354,176.4692,176.2914,176.4354,1581288.0
2015-10-30 15:10:00,208.39,208.52,208.27,208.32,1532209.0,176.4354,176.5454,176.3338,176.3761,1532209.0
2015-10-30 15:15:00,208.33,208.6,208.32,208.53,1723145.0,176.3846,176.6132,176.3761,176.5539,1723145.0
2015-10-30 15:20:00,208.54,208.68,208.44,208.49,1408368.0,176.5624,176.6809,176.4777,176.52,1408368.0
2015-10-30 15:25:00,208.48,208.53,208.23,208.24,1906948.0,176.5116,176.5539,176.2999,176.3084,1906948.0
2015-10-30 15:30:00,208.23,208.45,208.19,208.42,1823185.0,176.2999,176.4862,176.266,176.4608,1823185.0
2015-10-30 15:35:00,208.42,208.53,208.27,208.51,2624995.0,176.4608,176.5539,176.3338,176.537,2624995.0
2015-10-30 15:40:00,208.5,208.58,208.4,208.43,1708089.0,176.5285,176.5962,176.4438,176.4692,1708089.0
2015-10-30 15:45:00,208.44,208.81,208.43,208.75,4439333.0,176.4777,176.791,176.4692,176.7402,4439333.0
2015-10-30 15:50:00,208.75,208.75,208.39,208.44,4221249.0,176.7402,176.7402,176.4354,176.4777,4221249.0
2015-10-30 15:55:00,208.45,208.45,207.83,207.85,8638967.0,176.4862,176.4862,175.9612,175.9782,8638967.0
2015-11-02 09:30:00,208.32,208.43,208.17,208.4,2045723.0,176.3761,176.4692,176.2491,176.4438,2045723.0
2015-11-02 09:35:00,208.41,208.74,208.35,208.71,1710046.0,176.4523,176.7317,176.4015,176.7063,1710046.0
2015-11-02 09:40:00,208.71,208.73,208.56,208.62,970017.0,176.7063,176.7232,176.5793,176.6301,970017.0
2015-11-02 09:45:00,208.63,208.98,208.61,208.94,2251205.0,176.6386,176.9349,176.6216,176.901,2251205.0
2015-11-02 09:50:00,208.94,209.03,208.84,208.87,1154234.0,176.901,176.9772,176.8164,176.8418,1154234.0
2015-11-02 09:55:00,208.86,208.96,208.82,208.96,767799.0,176.8333,176.918,176.7994,176.918,767799.0
2015-11-02 10:00:00,208.96,209.09,208.86,209.08,1545557.0,176.918,177.028,176.8333,177.0196,1545557.0
2015-11-02 10:05:00,209.09,209.16,208.99,209.01,1379314.0,177.028,177.0873,176.9434,176.9603,1379314.0
2015-11-02 10:10:00,209.01,209.06,208.93,208.95,602369.0,176.9603,177.0026,176.8926,176.9095,602369.0
2015-11-02 10:15:00,208.95,209.01,208.83,208.99,847878.0,176.9095,176.9603,176.8079,176.9434,847878.0
2015-11-02 10:20:00,208.99,209.1,208.95,209.08,795789.0,176.9434,177.0365,176.9095,177.0196,795789.0
2015-11-02 10:25:00,209.08,209.3,209.08,209.16,1262896.0,177.0196,177.2058,177.0196,177.0873,1262896.0
2015-11-02 10:30:00,209.16,209.21,209.1,209.17,1211150.0,177.0873,177.1296,177.0365,177.0958,1211150.0
2015-11-02 10:35:00,209.17,209.21,209.12,209.16,572749.0,177.0958,177.1296,177.0534,177.0873,572749.0
2015-11-02 10:40:00,209.16,209.16,209.0,209.15,743089.0,177.0873,177.0873,176.9518,177.0788,743089.0
2015-11-02 10:45:00,209.15,209.2,209.01,209.17,672788.0,177.0788,177.1212,176.9603,177.0958,672788.0
2015-11-02 10:50:00,209.16,209.22,209.12,209.13,1696156.0,177.0873,177.1381,177.0534,177.0619,1696156.0
2015-11-02 10:55:00,209.13,209.19,209.01,209.14,975286.0,177.0619,177.1127,176.9603,177.0704,975286.0
2015-11-02 11:00:00,209.14,209.15,209.07,209.12,597363.0,177.0704,177.0788,177.0111,177.0534,597363.0
2015-11-02 11:05:00,209.11,209.47,209.11,209.3,2099157.0,177.045,177.3497,177.045,177.2058,2099157.0
2015-11-02 11:10:00,209.3,209.38,209.18,209.23,598449.0,177.2058,177.2735,177.1042,177.1466,598449.0
2015-11-02 11:15:00,209.23,209.26,209.12,209.15,483884.0,177.1466,177.172,177.0534,177.0788,483884.0
2015-11-02 11:20:00,209.15,209.21,209.08,209.2,704806.0,177.0788,177.1296,177.0196,177.1212,704806.0
2015-11-02 11:25:00,209.2,209.26,209.18,209.26,424563.0,177.1212,177.172,177.1042,177.172,424563.0
2015-11-02 11:30:00,209.27,209.3,209.23,209.24,532680.0,177.1804,177.2058,177.1466,177.155,532680.0
2015-11-02 11:35:00,209.23,209.32,209.2,209.27,958311.0,177.1466,177.2227,177.1212,177.1804,958311.0
2015-11-02 11:40:00,209.27,209.32,209.18,209.18,691471.0,177.1804,177.2227,177.1042,177.1042,691471.0
2015-11-02 11:45:00,209.19,209.25,209.14,209.18,879418.0,177.1127,177.1635,177.0704,177.1042,879418.0
2015-11-02 11:50:00,209.17,209.26,209.14,209.23,317839.0,177.0958,177.172,177.0704,177.1466,317839.0
2015-11-02 11:55:00,209.23,209.3,209.18,209.28,522636.0,177.1466,177.2058,177.1042,177.1889,522636.0
2015-11-02 12:00:00,209.29,209.32,209.24,209.3,269785.0,177.1974,177.2227,177.155,177.2058,269785.0
2015-11-02 12:05:00,209.29,209.33,209.21,209.22,389180.0,177.1974,177.2312,177.1296,177.1381,389180.0
2015-11-02 12:10:00,209.21,209.32,209.2,209.25,425864.0,177.1296,177.2227,177.1212,177.1635,425864.0
2015-11-02 12:15:00,209.26,209.32,209.24,209.31,277195.0,177.172,177.2227,177.155,177.2143,277195.0
2015-11-02 12:20:00,209.3,209.38,209.3,209.33,570621.0,177.2058,177.2735,177.2058,177.2312,570621.0
2015-11-02 12:25:00,209.33,209.4,209.33,209.4,331091.0,177.2312,177.2905,177.2312,177.2905,331091.0
2015-11-02 12:30:00,209.4,209.42,209.27,209.31,378828.0,177.2905,177.3074,177.1804,177.2143,378828.0
2015-11-02 12:35:00,209.3,209.34,209.27,209.31,513664.0,177.2058,177.2397,177.1804,177.2143,513664.0
2015-11-02 12:40:00,209.31,209.45,209.31,209.44,658731.0,177.2143,177.3328,177.2143,177.3243,658731.0
2015-11-02 12:45:00,209.45,209.54,209.39,209.43,865514.0,177.3328,177.409,177.282,177.3159,865514.0
2015-11-02 12:50:00,209.43,209.48,209.4,209.48,302710.0,177.3159,177.3582,177.2905,177.3582,302710.0
2015-11-02 12:55:00,209.47,209.63,209.47,209.59,626354.0,177.3497,177.4852,177.3497,177.4513,626354.0
2015-11-02 13:00:00,209.58,209.69,209.55,209.59,624501.0,177.4429,177.536,177.4175,177.4513,624501.0
2015-11-02 13:05:00,209.58,209.67,209.58,209.62,410356.0,177.4429,177.5191,177.4429,177.4767,410356.0
2015-11-02 13:10:00,209.62,209.65,209.51,209.53,406524.0,177.4767,177.5021,177.3836,177.4005,406524.0
2015-11-02 13:15:00,209.52,209.53,209.43,209.49,443317.0,177.3921,177.4005,177.3159,177.3667,443317.0
2015-11-02 13:20:00,209.49,209.57,209.48,209.5,288396.0,177.3667,177.4344,177.3582,177.3751,288396.0
2015-11-02 13:25:00,209.51,209.58,209.5,209.58,273993.0,177.3836,177.4429,177.3751,177.4429,273993.0
2015-11-02 13:30:00,209.58,209.66,209.55,209.62,453057.0,177.4429,177.5106,177.4175,177.4767,453057.0
2015-11-02 13:35:00,209.61,209.69,209.58,209.6,720339.0,177.4683,177.536,177.4429,177.4598,720339.0
2015-11-02 13:40:00,209.59,209.64,209.56,209.64,461659.0,177.4513,177.4937,177.4259,177.4937,461659.0
2015-11-02 13:45:00,209.64,209.65,209.53,209.65,365513.0,177.4937,177.5021,177.4005,177.5021,365513.0
2015-11-02 13:50:00,209.64,209.68,209.59,209.66,458750.0,177.4937,177.5275,177.4513,177.5106,458750.0
2015-11-02 13:55:00,209.66,209.73,209.61,209.73,422084.0,177.5106,177.5699,177.4683,177.5699,422084.0
2015-11-02 14:00:00,209.73,209.83,209.71,209.74,844406.0,177.5699,177.6545,177.5529,177.5783,844406.0
2015-11-02 14:05:00,209.74,209.85,209.74,209.76,579548.0,177.5783,177.6715,177.5783,177.5953,579548.0
2015-11-02 14:10:00,209.76,209.86,209.75,209.84,588057.0,177.5953,177.6799,177.5868,177.663,588057.0
2015-11-02 14:15:00,209.84,209.85,209.76,209.81,386954.0,177.663,177.6715,177.5953,177.6376,386954.0
2015-11-02 14:20:00,209.81,209.89,209.81,209.87,776786.0,177.6376,177.7053,177.6376,177.6884,776786.0
2015-11-02 14:25:00,209.88,209.91,209.84,209.86,565948.0,177.6969,177.7223,177.663,177.6799,565948.0
2015-11-02 14:30:00,209.87,209.95,209.84,209.91,748793.0,177.6884,177.7561,177.663,177.7223,748793.0
2015-11-02 14:35:00,209.91,209.96,209.9,209.93,541675.0,177.7223,177.7646,177.7138,177.7392,541675.0
2015-11-02 14:40:00,209.94,210.04,209.93,210.01,926003.0,177.7477,177.8323,177.7392,177.8069,926003.0
2015-11-02 14:45:00,210.01,210.05,209.99,210.02,755839.0,177.8069,177.8408,177.79,177.8154,755839.0
2015-11-02 14:50:00,210.02,210.2,210.01,210.2,1256889.0,177.8154,177.9678,177.8069,177.9678,1256889.0
2015-11-02 14:55:00,210.2,210.38,210.19,210.35,1952135.0,177.9678,178.1202,177.9593,178.0948,1952135.0
2015-11-02 15:00:00,210.35,210.44,210.34,210.38,1211878.0,178.0948,178.171,178.0863,178.1202,1211878.0
2015-11-02 15:05:00,210.38,210.39,210.22,210.25,1553880.0,178.1202,178.1287,177.9847,178.0101,1553880.0
2015-11-02 15:10:00,210.25,210.29,210.22,210.27,752249.0,178.0101,178.044,177.9847,178.0271,752249.0
2015-11-02 15:15:00,210.28,210.37,210.27,210.36,1037298.0,178.0355,178.1117,178.0271,178.1033,1037298.0
2015-11-02 15:20:00,210.36,210.41,210.32,210.38,955099.0,178.1033,178.1456,178.0694,178.1202,955099.0
2015-11-02 15:25:00,210.38,210.61,210.35,210.54,1947186.0,178.1202,178.3149,178.0948,178.2557,1947186.0
2015-11-02 15:30:00,210.55,210.62,210.43,210.43,1404825.0,178.2641,178.3234,178.1625,178.1625,1404825.0
2015-11-02 15:35:00,210.43,210.47,210.37,210.45,1074294.0,178.1625,178.1964,178.1117,178.1795,1074294.0
2015-11-02 15:40:00,210.45,210.59,210.44,210.58,1705190.0,178.1795,178.298,178.171,178.2895,1705190.0
2015-11-02 15:45:00,210.59,210.59,210.21,210.27,2081240.0,178.298,178.298,177.9763,178.0271,2081240.0
2015-11-02 15:50:00,210.27,210.36,210.24,210.34,1509672.0,178.0271,178.1033,178.0017,178.0863,1509672.0
2015-11-02 15:55:00,210.34,210.41,210.21,210.37,4002055.0,178.0863,178.1456,177.9763,178.1117,4002055.0
2015-11-03 09:30:00,209.97,210.01,209.71,209.71,2482115.0,177.7731,177.8069,177.5529,177.5529,2482115.0
2015-11-03 09:35:00,209.71,210.14,209.7,210.09,2084787.0,177.5529,177.917,177.5445,177.8747,2084787.0
2015-11-03 09:40:00,210.1,210.21,210.06,210.06,1501665.0,177.8831,177.9763,177.8493,177.8493,1501665.0
2015-11-03 09:45:00,210.06,210.09,209.91,209.96,1163228.0,177.8493,177.8747,177.7223,177.7646,1163228.0
2015-11-03 09:50:00,209.95,210.03,209.83,209.91,1096519.0,177.7561,177.8239,177.6545,177.7223,1096519.0
2015-11-03 09:55:00,209.92,209.93,209.77,209.87,922992.0,177.7307,177.7392,177.6037,177.6884,922992.0
2015-11-03 10:00:00,209.87,210.08,209.86,210.06,1153925.0,177.6884,177.8662,177.6799,177.8493,1153925.0
2015-11-03 10:05:00,210.07,210.12,209.92,209.99,745923.0,177.8577,177.9001,177.7307,177.79,745923.0
2015-11-03 10:10:00,209.99,210.06,209.91,209.99,713122.0,177.79,177.8493,177.7223,177.79,713122.0
2015-11-03 10:15:00,209.99,210.3,209.97,210.28,1253556.0,177.79,178.0525,177.7731,178.0355,1253556.0
2015-11-03 10:20:00,210.28,210.4,210.24,210.32,1324716.0,178.0355,178.1371,178.0017,178.0694,1324716.0
2015-11-03 10:25:00,210.32,210.37,210.26,210.28,516424.0,178.0694,178.1117,178.0186,178.0355,516424.0
2015-11-03 10:30:00,210.27,210.5,210.26,210.49,1175553.0,178.0271,178.2218,178.0186,178.2133,1175553.0
2015-11-03 10:35:00,210.49,210.54,210.38,210.42,896043.0,178.2133,178.2557,178.1202,178.1541,896043.0
2015-11-03 10:40:00,210.41,210.44,210.32,210.4,626062.0,178.1456,178.171,178.0694,178.1371,626062.0
2015-11-03 10:45:00,210.4,210.42,210.3,210.4,466099.0,178.1371,178.1541,178.0525,178.1371,466099.0
2015-11-03 10:50:00,210.4,210.51,210.37,210.44,573954.0,178.1371,178.2303,178.1117,178.171,573954.0
2015-11-03 10:55:00,210.44,210.46,210.29,210.31,846627.0,178.171,178.1879,178.044,178.0609,846627.0
2015-11-03 11:00:00,210.31,210.37,210.21,210.24,623681.0,178.0609,178.1117,177.9763,178.0017,623681.0
2015-11-03 11:05:00,210.24,210.41,210.24,210.36,447702.0,178.0017,178.1456,178.0017,178.1033,447702.0
2015-11-03 11:10:00,210.37,210.44,210.34,210.42,283838.0,178.1117,178.171,178.0863,178.1541,283838.0
2015-11-03 11:15:00,210.42,210.48,210.39,210.39,812244.0,178.1541,178.2049,178.1287,178.1287,812244.0
2015-11-03 11:20:00,210.38,210.4,210.29,210.34,601462.0,178.1202,178.1371,178.044,178.0863,601462.0
2015-11-03 11:25:00,210.33,210.44,210.3,210.41,417033.0,178.0779,178.171,178.0525,178.1456,417033.0
2015-11-03 11:30:00,210.41,210.53,210.36,210.52,761723.0,178.1456,178.2472,178.1033,178.2387,761723.0
2015-11-03 11:35:00,210.52,210.79,210.52,210.71,1697262.0,178.2387,178.4673,178.2387,178.3996,1697262.0
2015-11-03 11:40:00,210.72,210.83,210.69,210.79,877072.0,178.4081,178.5012,178.3827,178.4673,877072.0
2015-11-03 11:45:00,210.78,210.83,210.71,210.77,619151.0,178.4589,178.5012,178.3996,178.4504,619151.0
2015-11-03 11:50:00,210.78,210.87,210.73,210.74,632662.0,178.4589,178.5351,178.4165,178.425,632662.0
2015-11-03 11:55:00,210.75,210.94,210.73,210.88,615037.0,178.4335,178.5943,178.4165,178.5435,615037.0
2015-11-03 12:00:00,210.89,210.94,210.81,210.94,649490.0,178.552,178.5943,178.4843,178.5943,649490.0
2015-11-03 12:05:00,210.93,210.94,210.79,210.84,648558.0,178.5859,178.5943,178.4673,178.5097,648558.0
2015-11-03 12:10:00,210.83,210.85,210.67,210.68,802339.0,178.5012,178.5181,178.3657,178.3742,802339.0
2015-11-03 12:15:00,210.68,210.71,210.6,210.6,809345.0,178.3742,178.3996,178.3065,178.3065,809345.0
2015-11-03 12:20:00,210.6,210.68,210.6,210.64,362054.0,178.3065,178.3742,178.3065,178.3403,362054.0
2015-11-03 12:25:00,210.63,210.71,210.59,210.69,756694.0,178.3319,178.3996,178.298,178.3827,756694.0
2015-11-03 12:30:00,210.7,210.72,210.64,210.72,530663.0,178.3911,178.4081,178.3403,178.4081,530663.0
2015-11-03 12:35:00,210.71,210.75,210.65,210.65,536002.0,178.3996,178.4335,178.3488,178.3488,536002.0
2015-11-03 12:40:00,210.65,210.69,210.56,210.62,461025.0,178.3488,178.3827,178.2726,178.3234,461025.0
2015-11-03 12:45:00,210.62,210.76,210.59,210.73,532649.0,178.3234,178.4419,178.298,178.4165,532649.0
2015-11-03 12:50:00,210.73,210.85,210.72,210.79,531175.0,178.4165,178.5181,178.4081,178.4673,531175.0
2015-11-03 12:55:00,210.79,210.89,210.77,210.83,455202.0,178.4673,178.552,178.4504,178.5012,455202.0
2015-11-03 13:00:00,210.83,210.96,210.81,210.96,932032.0,178.5012,178.6113,178.4843,178.6113,932032.0
2015-11-03 13:05:00,210.95,210.97,210.79,210.83,867103.0,178.6028,178.6197,178.4673,178.5012,867103.0
2015-11-03 13:10:00,210.83,210.92,210.77,210.85,495014.0,178.5012,178.5774,178.4504,178.5181,495014.0
2015-11-03 13:15:00,210.86,210.96,210.79,210.94,355815.0,178.5266,178.6113,178.4673,178.5943,355815.0
2015-11-03 13:20:00,210.95,211.03,210.88,210.99,753104.0,178.6028,178.6705,178.5435,178.6367,753104.0
2015-11-03 13:25:00,210.98,211.02,210.89,210.98,753535.0,178.6282,178.6621,178.552,178.6282,753535.0
2015-11-03 13:30:00,210.98,211.06,210.91,210.98,780767.0,178.6282,178.6959,178.5689,178.6282,780767.0
2015-11-03 13:35:00,210.97,211.14,210.93,211.14,535120.0,178.6197,178.7637,178.5859,178.7637,535120.0
2015-11-03 13:40:00,211.14,211.2,211.11,211.15,1052264.0,178.7637,178.8145,178.7383,178.7721,1052264.0
2015-11-03 13:45:00,211.16,211.23,211.12,211.17,507629.0,178.7806,178.8399,178.7467,178.7891,507629.0
2015-11-03 13:50:00,211.16,211.18,211.07,211.09,500766.0,178.7806,178.7975,178.7044,178.7213,500766.0
2015-11-03 13:55:00,211.09,211.19,211.03,211.1,607438.0,178.7213,178.806,178.6705,178.7298,607438.0
2015-11-03 14:00:00,211.11,211.19,211.08,211.18,584451.0,178.7383,178.806,178.7129,178.7975,584451.0
2015-11-03 14:05:00,211.18,211.48,211.14,211.44,2207994.0,178.7975,179.0515,178.7637,179.0177,2207994.0
2015-11-03 14:10:00,211.44,211.56,211.43,211.51,1198513.0,179.0177,179.1193,179.0092,179.0769,1198513.0
2015-11-03 14:15:00,211.51,211.54,211.35,211.38,1097914.0,179.0769,179.1023,178.9415,178.9669,1097914.0
2015-11-03 14:20:00,211.38,211.44,211.32,211.39,994429.0,178.9669,179.0177,178.9161,178.9753,994429.0
2015-11-03 14:25:00,211.39,211.6,211.36,211.58,937110.0,178.9753,179.1531,178.9499,179.1362,937110.0
2015-11-03 14:30:00,211.58,211.66,211.56,211.6,1007665.0,179.1362,179.2039,179.1193,179.1531,1007665.0
2015-11-03 14:35:00,211.6,211.64,211.48,211.49,693371.0,179.1531,179.187,179.0515,179.06,693371.0
2015-11-03 14:40:00,211.49,211.55,211.38,211.4,997227.0,179.06,179.1108,178.9669,178.9838,997227.0
2015-11-03 14:45:00,211.4,211.48,211.35,211.47,728863.0,178.9838,179.0515,178.9415,179.0431,728863.0
2015-11-03 14:50:00,211.46,211.56,211.41,211.42,867080.0,179.0346,179.1193,178.9923,179.0007,867080.0
2015-11-03 14:55:00,211.41,211.47,211.36,211.42,658235.0,178.9923,179.0431,178.9499,179.0007,658235.0
2015-11-03 15:00:00,211.42,211.43,211.18,211.22,939973.0,179.0007,179.0092,178.7975,178.8314,939973.0
2015-11-03 15:05:00,211.22,211.31,211.21,211.27,747584.0,178.8314,178.9076,178.8229,178.8737,747584.0
2015-11-03 15:10:00,211.27,211.39,211.27,211.39,702133.0,178.8737,178.9753,178.8737,178.9753,702133.0
2015-11-03 15:15:00,211.39,211.41,211.25,211.37,662705.0,178.9753,178.9923,178.8568,178.9584,662705.0
2015-11-03 15:20:00,211.36,211.39,211.29,211.31,583864.0,178.9499,178.9753,178.8907,178.9076,583864.0
2015-11-03 15:25:00,211.31,211.39,211.2,211.21,952594.0,178.9076,178.9753,178.8145,178.8229,952594.0
2015-11-03 15:30:00,211.21,211.26,211.13,211.18,1010121.0,178.8229,178.8653,178.7552,178.7975,1010121.0
2015-11-03 15:35:00,211.19,211.26,211.04,211.12,934637.0,178.806,178.8653,178.679,178.7467,934637.0
2015-11-03 15:40:00,211.12,211.13,210.91,210.97,1026251.0,178.7467,178.7552,178.5689,178.6197,1026251.0
2015-11-03 15:45:00,210.97,211.04,210.87,210.93,1626330.0,178.6197,178.679,178.5351,178.5859,1626330.0
2015-11-03 15:50:00,210.94,211.01,210.92,210.94,1375125.0,178.5943,178.6536,178.5774,178.5943,1375125.0
2015-11-03 15:55:00,210.93,211.0,210.74,210.96,3910088.0,178.5859,178.6451,178.425,178.6113,3910088.0
2015-11-04 09:30:00,211.35,211.5,211.24,211.31,2522820.0,178.9415,179.0685,178.8483,178.9076,2522820.0
2015-11-04 09:35:00,211.31,211.47,211.1,211.13,1760750.0,178.9076,179.0431,178.7298,178.7552,1760750.0
2015-11-04 09:40:00,211.13,211.14,210.84,210.9,1531311.0,178.7552,178.7637,178.5097,178.5605,1531311.0
2015-11-04 09:45:00,210.89,210.93,210.58,210.63,2120261.0,178.552,178.5859,178.2895,178.3319,2120261.0
2015-11-04 09:50:00,210.62,210.66,210.41,210.56,2108005.0,178.3234,178.3573,178.1456,178.2726,2108005.0
2015-11-04 09:55:00,210.55,210.69,210.49,210.67,1626207.0,178.2641,178.3827,178.2133,178.3657,1626207.0
2015-11-04 10:00:00,210.67,210.91,210.35,210.87,3205179.0,178.3657,178.5689,178.0948,178.5351,3205179.0
2015-11-04 10:05:00,210.87,210.96,210.8,210.94,1413771.0,178.5351,178.6113,178.4758,178.5943,1413771.0
2015-11-04 10:10:00,210.95,210.96,210.66,210.68,1226694.0,178.6028,178.6113,178.3573,178.3742,1226694.0
2015-11-04 10:15:00,210.69,211.0,210.65,210.99,1042654.0,178.3827,178.6451,178.3488,178.6367,1042654.0
2015-11-04 10:20:00,210.98,211.02,210.88,210.92,1051744.0,178.6282,178.6621,178.5435,178.5774,1051744.0
2015-11-04 10:25:00,210.92,211.01,210.84,210.93,1040003.0,178.5774,178.6536,178.5097,178.5859,1040003.0
2015-11-04 10:30:00,210.94,211.17,210.81,211.1,1575470.0,178.5943,178.7891,178.4843,178.7298,1575470.0
2015-11-04 10:35:00,211.11,211.12,210.81,210.82,912385.0,178.7383,178.7467,178.4843,178.4927,912385.0
2015-11-04 10:40:00,210.81,210.87,210.53,210.61,2212419.0,178.4843,178.5351,178.2472,178.3149,2212419.0
2015-11-04 10:45:00,210.62,210.89,210.59,210.85,1028361.0,178.3234,178.552,178.298,178.5181,1028361.0
2015-11-04 10:50:00,210.85,210.89,210.57,210.6,1211655.0,178.5181,178.552,178.2811,178.3065,1211655.0
2015-11-04 10:55:00,210.61,210.65,210.46,210.53,976141.0,178.3149,178.3488,178.1879,178.2472,976141.0
2015-11-04 11:00:00,210.53,210.53,210.34,210.48,1039815.0,178.2472,178.2472,178.0863,178.2049,1039815.0
2015-11-04 11:05:00,210.48,210.49,210.17,210.19,1196391.0,178.2049,178.2133,177.9424,177.9593,1196391.0
2015-11-04 11:10:00,210.18,210.28,210.06,210.13,1564795.0,177.9509,178.0355,177.8493,177.9085,1564795.0
2015-11-04 11:15:00,210.12,210.4,210.09,210.35,1016683.0,177.9001,178.1371,177.8747,178.0948,1016683.0
2015-11-04 11:20:00,210.35,210.49,210.25,210.28,787482.0,178.0948,178.2133,178.0101,178.0355,787482.0
2015-11-04 11:25:00,210.28,210.38,210.12,210.2,607967.0,178.0355,178.1202,177.9001,177.9678,607967.0
2015-11-04 11:30:00,210.19,210.3,210.07,210.16,790233.0,177.9593,178.0525,177.8577,177.9339,790233.0
2015-11-04 11:35:00,210.16,210.25,210.01,210.24,1095520.0,177.9339,178.0101,177.8069,178.0017,1095520.0
2015-11-04 11:40:00,210.24,210.27,210.14,210.21,479318.0,178.0017,178.0271,177.917,177.9763,479318.0
2015-11-04 11:45:00,210.22,210.43,210.01,210.41,864767.0,177.9847,178.1625,177.8069,178.1456,864767.0
2015-11-04 11:50:00,210.4,210.42,210.25,210.33,561384.0,178.1371,178.1541,178.0101,178.0779,561384.0
2015-11-04 11:55:00,210.34,210.37,210.14,210.25,561682.0,178.0863,178.1117,177.917,178.0101,561682.0
2015-11-04 12:00:00,210.25,210.39,210.14,210.37,374993.0,178.0101,178.1287,177.917,178.1117,374993.0
2015-11-04 12:05:00,210.38,210.65,210.35,210.6,738965.0,178.1202,178.3488,178.0948,178.3065,738965.0
2015-11-04 12:10:00,210.61,210.7,210.58,210.67,827750.0,178.3149,178.3911,178.2895,178.3657,827750.0
2015-11-04 12:15:00,210.66,210.7,210.5,210.56,717280.0,178.3573,178.3911,178.2218,178.2726,717280.0
2015-11-04 12:20:00,210.56,210.57,210.47,210.53,397686.0,178.2726,178.2811,178.1964,178.2472,397686.0
2015-11-04 12:25:00,210.52,210.62,210.42,210.45,565929.0,178.2387,178.3234,178.1541,178.1795,565929.0
2015-11-04 12:30:00,210.44,210.52,210.2,210.24,645716.0,178.171,178.2387,177.9678,178.0017,645716.0
2015-11-04 12:35:00,210.25,210.27,210.19,210.27,327345.0,178.0101,178.0271,177.9593,178.0271,327345.0
2015-11-04 12:40:00,210.26,210.32,210.12,210.3,689086.0,178.0186,178.0694,177.9001,178.0525,689086.0
2015-11-04 12:45:00,210.3,210.39,210.28,210.29,293105.0,178.0525,178.1287,178.0355,178.044,293105.0
2015-11-04 12:50:00,210.28,210.29,210.19,210.26,479923.0,178.0355,178.044,177.9593,178.0186,479923.0
2015-11-04 12:55:00,210.26,210.35,210.18,210.34,332794.0,178.0186,178.0948,177.9509,178.0863,332794.0
2015-11-04 13:00:00,210.34,210.37,209.92,209.96,1236228.0,178.0863,178.1117,177.7307,177.7646,1236228.0
2015-11-04 13:05:00,209.97,210.02,209.79,209.82,1211168.0,177.7731,177.8154,177.6207,177.6461,1211168.0
2015-11-04 13:10:00,209.81,209.96,209.78,209.92,819901.0,177.6376,177.7646,177.6122,177.7307,819901.0
2015-11-04 13:15:00,209.92,209.94,209.75,209.77,593732.0,177.7307,177.7477,177.5868,177.6037,593732.0
2015-11-04 13:20:00,209.77,209.9,209.72,209.89,538026.0,177.6037,177.7138,177.5614,177.7053,538026.0
2015-11-04 13:25:00,209.9,209.99,209.88,209.98,570319.0,177.7138,177.79,177.6969,177.7815,570319.0
2015-11-04 13:30:00,209.99,210.07,209.95,210.03,569126.0,177.79,177.8577,177.7561,177.8239,569126.0
2015-11-04 13:35:00,210.04,210.15,210.02,210.11,643467.0,177.8323,177.9255,177.8154,177.8916,643467.0
2015-11-04 13:40:00,210.12,210.12,210.0,210.1,735287.0,177.9001,177.9001,177.7985,177.8831,735287.0
2015-11-04 13:45:00,210.09,210.1,209.87,209.94,481266.0,177.8747,177.8831,177.6884,177.7477,481266.0
2015-11-04 13:50:00,209.93,210.04,209.92,210.02,446885.0,177.7392,177.8323,177.7307,177.8154,446885.0
2015-11-04 13:55:00,210.02,210.13,209.92,210.11,559736.0,177.8154,177.9085,177.7307,177.8916,559736.0
2015-11-04 14:00:00,210.1,210.14,210.03,210.13,467842.0,177.8831,177.917,177.8239,177.9085,467842.0
2015-11-04 14:05:00,210.13,210.29,210.12,210.27,893175.0,177.9085,178.044,177.9001,178.0271,893175.0
2015-11-04 14:10:00,210.28,210.39,210.26,210.28,762962.0,178.0355,178.1287,178.0186,178.0355,762962.0
2015-11-04 14:15:00,210.29,210.45,210.28,210.4,689285.0,178.044,178.1795,178.0355,178.1371,689285.0
2015-11-04 14:20:00,210.41,210.43,210.23,210.25,835207.0,178.1456,178.1625,177.9932,178.0101,835207.0
2015-11-04 14:25:00,210.25,210.29,210.17,210.28,405564.0,178.0101,178.044,177.9424,178.0355,405564.0
2015-11-04 14:30:00,210.28,210.54,210.26,210.51,865486.0,178.0355,178.2557,178.0186,178.2303,865486.0
2015-11-04 14:35:00,210.51,210.66,210.51,210.54,1077626.0,178.2303,178.3573,178.2303,178.2557,1077626.0
2015-11-04 14:40:00,210.54,210.6,210.4,210.44,530747.0,178.2557,178.3065,178.1371,178.171,530747.0
2015-11-04 14:45:00,210.44,210.55,210.39,210.5,505735.0,178.171,178.2641,178.1287,178.2218,505735.0
2015-11-04 14:50:00,210.48,210.5,210.31,210.33,385425.0,178.2049,178.2218,178.0609,178.0779,385425.0
2015-11-04 14:55:00,210.34,210.49,210.31,210.43,517279.0,178.0863,178.2133,178.0609,178.1625,517279.0
2015-11-04 15:00:00,210.43,210.48,210.12,210.17,839029.0,178.1625,178.2049,177.9001,177.9424,839029.0
2015-11-04 15:05:00,210.17,210.28,210.14,210.26,477595.0,177.9424,178.0355,177.917,178.0186,477595.0
2015-11-04 15:10:00,210.26,210.28,210.11,210.15,751170.0,178.0186,178.0355,177.8916,177.9255,751170.0
2015-11-04 15:15:00,210.15,210.27,210.05,210.19,770531.0,177.9255,178.0271,177.8408,177.9593,770531.0
2015-11-04 15:20:00,210.2,210.34,210.18,210.29,652580.0,177.9678,178.0863,177.9509,178.044,652580.0
2015-11-04 15:25:00,210.29,210.41,210.27,210.29,823600.0,178.044,178.1456,178.0271,178.044,823600.0
2015-11-04 15:30:00,210.28,210.32,210.1,210.11,1185769.0,178.0355,178.0694,177.8831,177.8916,1185769.0
2015-11-04 15:35:00,210.1,210.2,210.02,210.18,952881.0,177.8831,177.9678,177.8154,177.9509,952881.0
2015-11-04 15:40:00,210.18,210.26,209.98,209.99,1587258.0,177.9509,178.0186,177.7815,177.79,1587258.0
2015-11-04 15:45:00,209.98,210.15,209.97,210.07,1463316.0,177.7815,177.9255,177.7731,177.8577,1463316.0
2015-11-04 15:50:00,210.08,210.09,209.95,209.98,1298678.0,177.8662,177.8747,177.7561,177.7815,1298678.0
2015-11-04 15:55:00,209.98,210.38,209.95,210.38,2779111.0,177.7815,178.1202,177.7561,178.1202,2779111.0
2015-11-05 09:30:00,210.43,210.49,210.26,210.45,1784116.0,178.1625,178.2133,178.0186,178.1795,1784116.0
2015-11-05 09:35:00,210.44,210.58,210.35,210.47,1086668.0,178.171,178.2895,178.0948,178.1964,1086668.0
2015-11-05 09:40:00,210.47,210.47,210.21,210.31,1450812.0,178.1964,178.1964,177.9763,178.0609,1450812.0
2015-11-05 09:45:00,210.31,210.63,210.3,210.58,1223955.0,178.0609,178.3319,178.0525,178.2895,1223955.0
2015-11-05 09:50:00,210.6,210.67,210.52,210.61,1302693.0,178.3065,178.3657,178.2387,178.3149,1302693.0
2015-11-05 09:55:00,210.62,210.89,210.61,210.86,1540733.0,178.3234,178.552,178.3149,178.5266,1540733.0
2015-11-05 10:00:00,210.86,210.98,210.76,210.77,1036801.0,178.5266,178.6282,178.4419,178.4504,1036801.0
2015-11-05 10:05:00,210.77,210.8,210.43,210.45,993417.0,178.4504,178.4758,178.1625,178.1795,993417.0
2015-11-05 10:10:00,210.45,210.46,210.15,210.18,1140996.0,178.1795,178.1879,177.9255,177.9509,1140996.0
2015-11-05 10:15:00,210.18,210.27,209.84,209.96,1737812.0,177.9509,178.0271,177.663,177.7646,1737812.0
2015-11-05 10:20:00,209.96,210.13,209.92,209.93,1267600.0,177.7646,177.9085,177.7307,177.7392,1267600.0
2015-11-05 10:25:00,209.92,209.99,209.54,209.59,2116268.0,177.7307,177.79,177.409,177.4513,2116268.0
2015-11-05 10:30:00,209.58,209.6,209.23,209.39,2631839.0,177.4429,177.4598,177.1466,177.282,2631839.0
2015-11-05 10:35:00,209.39,209.55,209.36,209.41,1124220.0,177.282,177.4175,177.2566,177.2989,1124220.0
2015-11-05 10:40:00,209.42,209.43,209.14,209.27,1363628.0,177.3074,177.3159,177.0704,177.1804,1363628.0
2015-11-05 10:45:00,209.25,209.4,209.09,209.13,1159995.0,177.1635,177.2905,177.028,177.0619,1159995.0
2015-11-05 10:50:00,209.13,209.43,209.13,209.4,1062982.0,177.0619,177.3159,177.0619,177.2905,1062982.0
2015-11-05 10:55:00,209.4,209.49,209.35,209.42,891144.0,177.2905,177.3667,177.2481,177.3074,891144.0
2015-11-05 11:00:00,209.42,209.52,209.33,209.48,804672.0,177.3074,177.3921,177.2312,177.3582,804672.0
2015-11-05 11:05:00,209.48,209.49,209.27,209.28,805994.0,177.3582,177.3667,177.1804,177.1889,805994.0
2015-11-05 11:10:00,209.28,209.49,209.26,209.48,547831.0,177.1889,177.3667,177.172,177.3582,547831.0
2015-11-05 11:15:00,209.48,209.72,209.47,209.58,889606.0,177.3582,177.5614,177.3497,177.4429,889606.0
2015-11-05 11:20:00,209.59,209.72,209.57,209.6,532118.0,177.4513,177.5614,177.4344,177.4598,532118.0
2015-11-05 11:25:00,209.61,209.78,209.61,209.73,645054.0,177.4683,177.6122,177.4683,177.5699,645054.0
2015-11-05 11:30:00,209.73,209.8,209.65,209.71,560777.0,177.5699,177.6291,177.5021,177.5529,560777.0
2015-11-05 11:35:00,209.71,209.74,209.58,209.6,602194.0,177.5529,177.5783,177.4429,177.4598,602194.0
2015-11-05 11:40:00,209.59,209.8,209.52,209.78,582924.0,177.4513,177.6291,177.3921,177.6122,582924.0
2015-11-05 11:45:00,209.78,210.04,209.76,209.96,1347856.0,177.6122,177.8323,177.5953,177.7646,1347856.0
2015-11-05 11:50:00,209.96,210.12,209.95,210.09,729474.0,177.7646,177.9001,177.7561,177.8747,729474.0
2015-11-05 11:55:00,210.09,210.13,210.01,210.09,718853.0,177.8747,177.9085,177.8069,177.8747,718853.0
2015-11-05 12:00:00,210.09,210.14,210.02,210.06,452394.0,177.8747,177.917,177.8154,177.8493,452394.0
2015-11-05 12:05:00,210.06,210.22,210.06,210.14,581469.0,177.8493,177.9847,177.8493,177.917,581469.0
2015-11-05 12:10:00,210.13,210.14,209.86,209.91,810701.0,177.9085,177.917,177.6799,177.7223,810701.0
2015-11-05 12:15:00,209.92,210.05,209.91,209.95,379810.0,177.7307,177.8408,177.7223,177.7561,379810.0
2015-11-05 12:20:00,209.94,210.08,209.94,210.02,376787.0,177.7477,177.8662,177.7477,177.8154,376787.0
2015-11-05 12:25:00,210.02,210.31,209.98,210.26,957579.0,177.8154,178.0609,177.7815,178.0186,957579.0
2015-11-05 12:30:00,210.25,210.3,210.12,210.19,399469.0,178.0101,178.0525,177.9001,177.9593,399469.0
2015-11-05 12:35:00,210.18,210.19,210.03,210.1,555307.0,177.9509,177.9593,177.8239,177.8831,555307.0
2015-11-05 12:40:00,210.11,210.29,210.11,210.2,465160.0,177.8916,178.044,177.8916,177.9678,465160.0
2015-11-05 12:45:00,210.19,210.26,210.05,210.12,383222.0,177.9593,178.0186,177.8408,177.9001,383222.0
2015-11-05 12:50:00,210.13,210.24,210.03,210.19,463938.0,177.9085,178.0017,177.8239,177.9593,463938.0
2015-11-05 12:55:00,210.19,210.41,210.15,210.38,546610.0,177.9593,178.1456,177.9255,178.1202,546610.0
2015-11-05 13:00:00,210.39,210.45,210.3,210.44,472076.0,178.1287,178.1795,178.0525,178.171,472076.0
2015-11-05 13:05:00,210.44,210.47,210.33,210.36,447334.0,178.171,178.1964,178.0779,178.1033,447334.0
2015-11-05 13:10:00,210.36,210.38,210.22,210.23,312345.0,178.1033,178.1202,177.9847,177.9932,312345.0
2015-11-05 13:15:00,210.23,210.35,210.15,210.19,430920.0,177.9932,178.0948,177.9255,177.9593,430920.0
2015-11-05 13:20:00,210.19,210.24,209.98,210.07,649908.0,177.9593,178.0017,177.7815,177.8577,649908.0
2015-11-05 13:25:00,210.08,210.14,209.96,209.96,396534.0,177.8662,177.917,177.7646,177.7646,396534.0
2015-11-05 13:30:00,209.98,210.21,209.95,210.18,378096.0,177.7815,177.9763,177.7561,177.9509,378096.0
2015-11-05 13:35:00,210.18,210.25,210.13,210.18,357091.0,177.9509,178.0101,177.9085,177.9509,357091.0
2015-11-05 13:40:00,210.17,210.26,210.07,210.12,568833.0,177.9424,178.0186,177.8577,177.9001,568833.0
2015-11-05 13:45:00,210.12,210.17,210.05,210.11,300769.0,177.9001,177.9424,177.8408,177.8916,300769.0
2015-11-05 13:50:00,210.11,210.2,210.02,210.19,336028.0,177.8916,177.9678,177.8154,177.9593,336028.0
2015-11-05 13:55:00,210.19,210.24,210.13,210.19,253478.0,177.9593,178.0017,177.9085,177.9593,253478.0
2015-11-05 14:00:00,210.19,210.33,210.17,210.22,481531.0,177.9593,178.0779,177.9424,177.9847,481531.0
2015-11-05 14:05:00,210.22,210.24,210.02,210.05,319300.0,177.9847,178.0017,177.8154,177.8408,319300.0
2015-11-05 14:10:00,210.05,210.07,209.95,210.02,645582.0,177.8408,177.8577,177.7561,177.8154,645582.0
2015-11-05 14:15:00,210.01,210.06,209.87,209.88,394570.0,177.8069,177.8493,177.6884,177.6969,394570.0
2015-11-05 14:20:00,209.88,209.9,209.74,209.85,789618.0,177.6969,177.7138,177.5783,177.6715,789618.0
2015-11-05 14:25:00,209.85,209.86,209.75,209.82,353862.0,177.6715,177.6799,177.5868,177.6461,353862.0
2015-11-05 14:30:00,209.82,209.83,209.69,209.73,408173.0,177.6461,177.6545,177.536,177.5699,408173.0
2015-11-05 14:35:00,209.73,209.76,209.63,209.7,617017.0,177.5699,177.5953,177.4852,177.5445,617017.0
2015-11-05 14:40:00,209.71,209.87,209.66,209.82,747665.0,177.5529,177.6884,177.5106,177.6461,747665.0
2015-11-05 14:45:00,209.83,209.86,209.75,209.82,315021.0,177.6545,177.6799,177.5868,177.6461,315021.0
2015-11-05 14:50:00,209.83,209.91,209.8,209.81,486617.0,177.6545,177.7223,177.6291,177.6376,486617.0
2015-11-05 14:55:00,209.8,209.93,209.77,209.92,324420.0,177.6291,177.7392,177.6037,177.7307,324420.0
2015-11-05 15:00:00,209.92,209.94,209.77,209.83,397900.0,177.7307,177.7477,177.6037,177.6545,397900.0
2015-11-05 15:05:00,209.84,209.85,209.73,209.84,289823.0,177.663,177.6715,177.5699,177.663,289823.0
2015-11-05 15:10:00,209.84,209.88,209.66,209.68,444734.0,177.663,177.6969,177.5106,177.5275,444734.0
2015-11-05 15:15:00,209.68,210.04,209.68,209.95,849537.0,177.5275,177.8323,177.5275,177.7561,849537.0
2015-11-05 15:20:00,209.96,210.05,209.95,210.0,758437.0,177.7646,177.8408,177.7561,177.7985,758437.0
2015-11-05 15:25:00,209.99,210.32,209.99,210.26,1534245.0,177.79,178.0694,177.79,178.0186,1534245.0
2015-11-05 15:30:00,210.26,210.27,210.12,210.17,826585.0,178.0186,178.0271,177.9001,177.9424,826585.0
2015-11-05 15:35:00,210.18,210.24,210.1,210.18,806747.0,177.9509,178.0017,177.8831,177.9509,806747.0
2015-11-05 15:40:00,210.19,210.4,210.16,210.38,1307609.0,177.9593,178.1371,177.9339,178.1202,1307609.0
2015-11-05 15:45:00,210.38,210.38,210.09,210.15,1433298.0,178.1202,178.1202,177.8747,177.9255,1433298.0
2015-11-05 15:50:00,210.15,210.3,210.14,210.23,1222468.0,177.9255,178.0525,177.917,177.9932,1222468.0
2015-11-05 15:55:00,210.23,210.24,210.09,210.12,2658342.0,177.9932,178.0017,177.8747,177.9001,2658342.0
2015-11-06 09:30:00,209.74,210.09,209.71,209.96,3455841.0,177.5783,177.8747,177.5529,177.7646,3455841.0
2015-11-06 09:35:00,209.96,210.3,209.92,210.08,2657458.0,177.7646,178.0525,177.7307,177.8662,2657458.0
2015-11-06 09:40:00,210.08,210.32,209.92,209.96,1999122.0,177.8662,178.0694,177.7307,177.7646,1999122.0
2015-11-06 09:45:00,209.96,210.02,209.6,209.61,1859861.0,177.7646,177.8154,177.4598,177.4683,1859861.0
2015-11-06 09:50:00,209.61,209.64,209.24,209.26,2459876.0,177.4683,177.4937,177.155,177.172,2459876.0
2015-11-06 09:55:00,209.26,209.31,209.03,209.14,2217678.0,177.172,177.2143,176.9772,177.0704,2217678.0
2015-11-06 10:00:00,209.15,209.18,208.75,208.79,3160184.0,177.0788,177.1042,176.7402,176.774,3160184.0
2015-11-06 10:05:00,208.79,208.83,208.46,208.81,3420164.0,176.774,176.8079,176.4946,176.791,3420164.0
2015-11-06 10:10:00,208.82,209.02,208.69,208.99,2712574.0,176.7994,176.9688,176.6894,176.9434,2712574.0
2015-11-06 10:15:00,209.0,209.07,208.76,209.02,1582262.0,176.9518,177.0111,176.7486,176.9688,1582262.0
2015-11-06 10:20:00,209.01,209.04,208.83,208.84,1231798.0,176.9603,176.9857,176.8079,176.8164,1231798.0
2015-11-06 10:25:00,208.85,209.01,208.65,209.01,1840182.0,176.8248,176.9603,176.6555,176.9603,1840182.0
2015-11-06 10:30:00,209.01,209.26,208.92,209.14,1992347.0,176.9603,177.172,176.8841,177.0704,1992347.0
2015-11-06 10:35:00,209.15,209.42,209.13,209.37,1653850.0,177.0788,177.3074,177.0619,177.2651,1653850.0
2015-11-06 10:40:00,209.36,209.75,209.35,209.66,2371377.0,177.2566,177.5868,177.2481,177.5106,2371377.0
2015-11-06 10:45:00,209.66,209.86,209.6,209.64,1424580.0,177.5106,177.6799,177.4598,177.4937,1424580.0
2015-11-06 10:50:00,209.64,209.76,209.44,209.46,1567465.0,177.4937,177.5953,177.3243,177.3413,1567465.0
2015-11-06 10:55:00,209.45,209.51,209.32,209.43,834996.0,177.3328,177.3836,177.2227,177.3159,834996.0
2015-11-06 11:00:00,209.43,209.5,209.08,209.21,979001.0,177.3159,177.3751,177.0196,177.1296,979001.0
2015-11-06 11:05:00,209.22,209.53,209.2,209.42,859492.0,177.1381,177.4005,177.1212,177.3074,859492.0
2015-11-06 11:10:00,209.41,209.48,209.24,209.46,885253.0,177.2989,177.3582,177.155,177.3413,885253.0
2015-11-06 11:15:00,209.47,209.49,209.09,209.16,811983.0,177.3497,177.3667,177.028,177.0873,811983.0
2015-11-06 11:20:00,209.16,209.26,208.91,208.97,959872.0,177.0873,177.172,176.8756,176.9264,959872.0
2015-11-06 11:25:00,208.97,209.04,208.83,209.01,678805.0,176.9264,176.9857,176.8079,176.9603,678805.0
2015-11-06 11:30:00,209.01,209.26,209.0,209.21,713334.0,176.9603,177.172,176.9518,177.1296,713334.0
2015-11-06 11:35:00,209.2,209.34,209.15,209.16,695834.0,177.1212,177.2397,177.0788,177.0873,695834.0
2015-11-06 11:40:00,209.15,209.19,209.04,209.14,620282.0,177.0788,177.1127,176.9857,177.0704,620282.0
2015-11-06 11:45:00,209.15,209.4,209.1,209.31,672144.0,177.0788,177.2905,177.0365,177.2143,672144.0
2015-11-06 11:50:00,209.31,209.5,209.28,209.4,565832.0,177.2143,177.3751,177.1889,177.2905,565832.0
2015-11-06 11:55:00,209.41,209.41,209.17,209.2,483900.0,177.2989,177.2989,177.0958,177.1212,483900.0
2015-11-06 12:00:00,209.19,209.33,209.12,209.25,904086.0,177.1127,177.2312,177.0534,177.1635,904086.0
2015-11-06 12:05:00,209.24,209.29,209.17,209.27,317270.0,177.155,177.1974,177.0958,177.1804,317270.0
2015-11-06 12:10:00,209.27,209.45,209.27,209.34,599344.0,177.1804,177.3328,177.1804,177.2397,599344.0
2015-11-06 12:15:00,209.31,209.38,209.16,209.19,473287.0,177.2143,177.2735,177.0873,177.1127,473287.0
2015-11-06 12:20:00,209.18,209.2,208.87,208.92,864062.0,177.1042,177.1212,176.8418,176.8841,864062.0
2015-11-06 12:25:00,208.92,209.01,208.85,208.98,548892.0,176.8841,176.9603,176.8248,176.9349,548892.0
2015-11-06 12:30:00,208.98,209.06,208.89,208.97,382085.0,176.9349,177.0026,176.8587,176.9264,382085.0
2015-11-06 12:35:00,208.97,209.0,208.74,208.85,667755.0,176.9264,176.9518,176.7317,176.8248,667755.0
2015-11-06 12:40:00,208.84,209.01,208.77,209.0,494650.0,176.8164,176.9603,176.7571,176.9518,494650.0
2015-11-06 12:45:00,209.0,209.14,208.99,209.02,583507.0,176.9518,177.0704,176.9434,176.9688,583507.0
2015-11-06 12:50:00,209.01,209.09,208.95,209.02,324287.0,176.9603,177.028,176.9095,176.9688,324287.0
2015-11-06 12:55:00,209.0,209.13,208.99,209.11,311683.0,176.9518,177.0619,176.9434,177.045,311683.0
2015-11-06 13:00:00,209.11,209.23,209.03,209.18,476547.0,177.045,177.1466,176.9772,177.1042,476547.0
2015-11-06 13:05:00,209.19,209.29,209.1,209.22,669330.0,177.1127,177.1974,177.0365,177.1381,669330.0
2015-11-06 13:10:00,209.22,209.33,209.21,209.33,662261.0,177.1381,177.2312,177.1296,177.2312,662261.0
2015-11-06 13:15:00,209.33,209.38,209.28,209.35,733212.0,177.2312,177.2735,177.1889,177.2481,733212.0
2015-11-06 13:20:00,209.36,209.5,209.34,209.39,867621.0,177.2566,177.3751,177.2397,177.282,867621.0
2015-11-06 13:25:00,209.4,209.45,209.32,209.32,412986.0,177.2905,177.3328,177.2227,177.2227,412986.0
2015-11-06 13:30:00,209.33,209.38,209.25,209.26,297482.0,177.2312,177.2735,177.1635,177.172,297482.0
2015-11-06 13:35:00,209.26,209.29,209.21,209.23,350976.0,177.172,177.1974,177.1296,177.1466,350976.0
2015-11-06 13:40:00,209.23,209.35,209.23,209.26,399245.0,177.1466,177.2481,177.1466,177.172,399245.0
2015-11-06 13:45:00,209.25,209.46,209.14,209.46,544644.0,177.1635,177.3413,177.0704,177.3413,544644.0
2015-11-06 13:50:00,209.46,209.75,209.45,209.63,1369053.0,177.3413,177.5868,177.3328,177.4852,1369053.0
2015-11-06 13:55:00,209.63,209.68,209.51,209.67,735912.0,177.4852,177.5275,177.3836,177.5191,735912.0
2015-11-06 14:00:00,209.68,210.07,209.61,209.94,2749531.0,177.5275,177.8577,177.4683,177.7477,2749531.0
2015-11-06 14:05:00,209.93,209.95,209.88,209.92,914353.0,177.7392,177.7561,177.6969,177.7307,914353.0
2015-11-06 14:10:00,209.92,209.95,209.76,209.77,739245.0,177.7307,177.7561,177.5953,177.6037,739245.0
2015-11-06 14:15:00,209.78,209.86,209.56,209.64,975114.0,177.6122,177.6799,177.4259,177.4937,975114.0
2015-11-06 14:20:00,209.65,209.74,209.6,209.62,628078.0,177.5021,177.5783,177.4598,177.4767,628078.0
2015-11-06 14:25:00,209.62,209.63,209.45,209.62,848064.0,177.4767,177.4852,177.3328,177.4767,848064.0
2015-11-06 14:30:00,209.61,209.69,209.33,209.34,942783.0,177.4683,177.536,177.2312,177.2397,942783.0
2015-11-06 14:35:00,209.35,209.44,209.22,209.23,928259.0,177.2481,177.3243,177.1381,177.1466,928259.0
2015-11-06 14:40:00,209.23,209.3,209.16,209.3,810248.0,177.1466,177.2058,177.0873,177.2058,810248.0
2015-11-06 14:45:00,209.29,209.39,209.2,209.36,645592.0,177.1974,177.282,177.1212,177.2566,645592.0
2015-11-06 14:50:00,209.36,209.44,209.25,209.39,591169.0,177.2566,177.3243,177.1635,177.282,591169.0
2015-11-06 14:55:00,209.4,209.54,209.33,209.49,872500.0,177.2905,177.409,177.2312,177.3667,872500.0
2015-11-06 15:00:00,209.49,209.62,209.44,209.48,806093.0,177.3667,177.4767,177.3243,177.3582,806093.0
2015-11-06 15:05:00,209.49,209.6,209.44,209.54,446598.0,177.3667,177.4598,177.3243,177.409,446598.0
2015-11-06 15:10:00,209.54,209.58,209.46,209.58,378280.0,177.409,177.4429,177.3413,177.4429,378280.0
2015-11-06 15:15:00,209.58,209.62,209.5,209.55,559795.0,177.4429,177.4767,177.3751,177.4175,559795.0
2015-11-06 15:20:00,209.56,209.66,209.5,209.66,633256.0,177.4259,177.5106,177.3751,177.5106,633256.0
2015-11-06 15:25:00,209.67,209.72,209.54,209.65,1123855.0,177.5191,177.5614,177.409,177.5021,1123855.0
2015-11-06 15:30:00,209.66,209.88,209.65,209.87,904617.0,177.5106,177.6969,177.5021,177.6884,904617.0
2015-11-06 15:35:00,209.87,209.89,209.63,209.65,902273.0,177.6884,177.7053,177.4852,177.5021,902273.0
2015-11-06 15:40:00,209.65,209.79,209.61,209.73,843473.0,177.5021,177.6207,177.4683,177.5699,843473.0
2015-11-06 15:45:00,209.73,209.85,209.72,209.81,1154329.0,177.5699,177.6715,177.5614,177.6376,1154329.0
2015-11-06 15:50:00,209.82,209.95,209.8,209.83,2263313.0,177.6461,177.7561,177.6291,177.6545,2263313.0
2015-11-06 15:55:00,209.84,210.07,209.78,210.02,4604563.0,177.663,177.8577,177.6122,177.8154,4604563.0
2015-11-09 09:30:00,209.31,209.44,209.02,209.03,2736527.0,177.2143,177.3243,176.9688,176.9772,2736527.0
2015-11-09 09:35:00,209.02,209.44,209.01,209.42,1635522.0,176.9688,177.3243,176.9603,177.3074,1635522.0
2015-11-09 09:40:00,209.43,209.49,208.67,208.68,2498503.0,177.3159,177.3667,176.6724,176.6809,2498503.0
2015-11-09 09:45:00,208.68,208.89,208.66,208.73,2379709.0,176.6809,176.8587,176.664,176.7232,2379709.0
2015-11-09 09:50:00,208.72,208.85,208.59,208.83,1414029.0,176.7148,176.8248,176.6047,176.8079,1414029.0
2015-11-09 09:55:00,208.82,208.88,208.61,208.62,1421502.0,176.7994,176.8502,176.6216,176.6301,1421502.0
2015-11-09 10:00:00,208.62,208.73,208.46,208.55,1693566.0,176.6301,176.7232,176.4946,176.5708,1693566.0
2015-11-09 10:05:00,208.54,208.58,208.29,208.41,1940414.0,176.5624,176.5962,176.3507,176.4523,1940414.0
2015-11-09 10:10:00,208.41,208.44,208.2,208.35,1658703.0,176.4523,176.4777,176.2745,176.4015,1658703.0
2015-11-09 10:15:00,208.36,208.49,208.24,208.35,2410332.0,176.41,176.52,176.3084,176.4015,2410332.0
2015-11-09 10:20:00,208.34,208.38,207.95,207.97,1923934.0,176.393,176.4269,176.0628,176.0798,1923934.0
2015-11-09 10:25:00,207.97,208.12,207.92,208.09,1578789.0,176.0798,176.2068,176.0374,176.1814,1578789.0
2015-11-09 10:30:00,208.08,208.13,207.92,208.12,1487516.0,176.1729,176.2152,176.0374,176.2068,1487516.0
2015-11-09 10:35:00,208.12,208.27,208.12,208.25,1524081.0,176.2068,176.3338,176.2068,176.3168,1524081.0
2015-11-09 10:40:00,208.25,208.25,208.06,208.25,913180.0,176.3168,176.3168,176.156,176.3168,913180.0
2015-11-09 10:45:00,208.25,208.28,208.13,208.21,919618.0,176.3168,176.3422,176.2152,176.283,919618.0
2015-11-09 10:50:00,208.2,208.26,208.08,208.18,626275.0,176.2745,176.3253,176.1729,176.2576,626275.0
2015-11-09 10:55:00,208.18,208.31,208.15,208.23,895256.0,176.2576,176.3676,176.2322,176.2999,895256.0
2015-11-09 11:00:00,208.22,208.23,207.99,208.03,1371373.0,176.2914,176.2999,176.0967,176.1306,1371373.0
2015-11-09 11:05:00,208.03,208.03,207.7,207.72,2279670.0,176.1306,176.1306,175.8512,175.8681,2279670.0
2015-11-09 11:10:00,207.71,207.82,207.57,207.64,1276567.0,175.8596,175.9528,175.7411,175.8004,1276567.0
2015-11-09 11:15:00,207.64,207.65,207.4,207.63,1790152.0,175.8004,175.8088,175.5972,175.7919,1790152.0
2015-11-09 11:20:00,207.62,207.63,207.48,207.5,890298.0,175.7834,175.7919,175.6649,175.6818,890298.0
2015-11-09 11:25:00,207.5,207.55,207.22,207.27,1402434.0,175.6818,175.7242,175.4448,175.4871,1402434.0
2015-11-09 11:30:00,207.27,207.5,207.23,207.46,2302295.0,175.4871,175.6818,175.4532,175.648,2302295.0
2015-11-09 11:35:00,207.45,207.53,207.35,207.5,1164945.0,175.6395,175.7072,175.5548,175.6818,1164945.0
2015-11-09 11:40:00,207.5,207.56,207.34,207.4,1070235.0,175.6818,175.7326,175.5464,175.5972,1070235.0
2015-11-09 11:45:00,207.41,207.42,207.17,207.3,1023760.0,175.6056,175.6141,175.4024,175.5125,1023760.0
2015-11-09 11:50:00,207.31,207.34,207.13,207.25,1282876.0,175.521,175.5464,175.3686,175.4702,1282876.0
2015-11-09 11:55:00,207.25,207.26,207.13,207.18,732481.0,175.4702,175.4786,175.3686,175.4109,732481.0
2015-11-09 12:00:00,207.17,207.19,206.95,207.18,1555750.0,175.4024,175.4194,175.2162,175.4109,1555750.0
2015-11-09 12:05:00,207.18,207.31,207.17,207.31,1038632.0,175.4109,175.521,175.4024,175.521,1038632.0
2015-11-09 12:10:00,207.31,207.36,207.26,207.33,672323.0,175.521,175.5633,175.4786,175.5379,672323.0
2015-11-09 12:15:00,207.33,207.4,207.29,207.36,654353.0,175.5379,175.5972,175.504,175.5633,654353.0
2015-11-09 12:20:00,207.36,207.45,207.27,207.35,828966.0,175.5633,175.6395,175.4871,175.5548,828966.0
2015-11-09 12:25:00,207.36,207.47,207.32,207.46,780627.0,175.5633,175.6564,175.5294,175.648,780627.0
2015-11-09 12:30:00,207.46,207.46,207.35,207.35,534354.0,175.648,175.648,175.5548,175.5548,534354.0
2015-11-09 12:35:00,207.35,207.56,207.35,207.55,754655.0,175.5548,175.7326,175.5548,175.7242,754655.0
2015-11-09 12:40:00,207.56,207.71,207.54,207.67,1083775.0,175.7326,175.8596,175.7157,175.8258,1083775.0
2015-11-09 12:45:00,207.68,207.73,207.61,207.63,673057.0,175.8342,175.8766,175.775,175.7919,673057.0
2015-11-09 12:50:00,207.63,207.74,207.55,207.7,770285.0,175.7919,175.885,175.7242,175.8512,770285.0
2015-11-09 12:55:00,207.7,207.74,207.6,207.72,460080.0,175.8512,175.885,175.7665,175.8681,460080.0
2015-11-09 13:00:00,207.71,207.81,207.51,207.55,1018969.0,175.8596,175.9443,175.6903,175.7242,1018969.0
2015-11-09 13:05:00,207.55,207.7,207.42,207.51,747038.0,175.7242,175.8512,175.6141,175.6903,747038.0
2015-11-09 13:10:00,207.5,207.52,207.29,207.32,699171.0,175.6818,175.6988,175.504,175.5294,699171.0
2015-11-09 13:15:00,207.32,207.35,207.22,207.29,659520.0,175.5294,175.5548,175.4448,175.504,659520.0
2015-11-09 13:20:00,207.28,207.43,207.25,207.43,563844.0,175.4956,175.6226,175.4702,175.6226,563844.0
2015-11-09 13:25:00,207.43,207.55,207.41,207.53,479680.0,175.6226,175.7242,175.6056,175.7072,479680.0
2015-11-09 13:30:00,207.53,207.6,207.4,207.43,454742.0,175.7072,175.7665,175.5972,175.6226,454742.0
2015-11-09 13:35:00,207.42,207.75,207.42,207.73,724876.0,175.6141,175.8935,175.6141,175.8766,724876.0
2015-11-09 13:40:00,207.73,207.81,207.6,207.77,618940.0,175.8766,175.9443,175.7665,175.9104,618940.0
2015-11-09 13:45:00,207.78,207.82,207.51,207.55,665682.0,175.9189,175.9528,175.6903,175.7242,665682.0
2015-11-09 13:50:00,207.55,207.63,207.39,207.6,780532.0,175.7242,175.7919,175.5887,175.7665,780532.0
2015-11-09 13:55:00,207.6,207.72,207.56,207.69,616585.0,175.7665,175.8681,175.7326,175.8427,616585.0
2015-11-09 14:00:00,207.69,207.74,207.53,207.73,718389.0,175.8427,175.885,175.7072,175.8766,718389.0
2015-11-09 14:05:00,207.73,207.92,207.71,207.85,971558.0,175.8766,176.0374,175.8596,175.9782,971558.0
2015-11-09 14:10:00,207.84,207.92,207.73,207.73,648703.0,175.9697,176.0374,175.8766,175.8766,648703.0
2015-11-09 14:15:00,207.73,207.79,207.6,207.77,739848.0,175.8766,175.9274,175.7665,175.9104,739848.0
2015-11-09 14:20:00,207.75,207.88,207.7,207.71,426583.0,175.8935,176.0036,175.8512,175.8596,426583.0
2015-11-09 14:25:00,207.71,207.85,207.71,207.79,750095.0,175.8596,175.9782,175.8596,175.9274,750095.0
2015-11-09 14:30:00,207.79,207.95,207.7,207.86,661911.0,175.9274,176.0628,175.8512,175.9866,661911.0
2015-11-09 14:35:00,207.86,207.87,207.53,207.53,1478304.0,175.9866,175.9951,175.7072,175.7072,1478304.0
2015-11-09 14:40:00,207.53,207.64,207.51,207.53,975227.0,175.7072,175.8004,175.6903,175.7072,975227.0
2015-11-09 14:45:00,207.53,207.57,207.41,207.54,1094075.0,175.7072,175.7411,175.6056,175.7157,1094075.0
2015-11-09 14:50:00,207.54,207.67,207.53,207.58,675597.0,175.7157,175.8258,175.7072,175.7496,675597.0
2015-11-09 14:55:00,207.57,207.74,207.57,207.61,871303.0,175.7411,175.885,175.7411,175.775,871303.0
2015-11-09 15:00:00,207.61,207.66,207.47,207.65,981974.0,175.775,175.8173,175.6564,175.8088,981974.0
2015-11-09 15:05:00,207.65,207.71,207.46,207.51,1130526.0,175.8088,175.8596,175.648,175.6903,1130526.0
2015-11-09 15:10:00,207.51,207.65,207.44,207.54,796124.0,175.6903,175.8088,175.631,175.7157,796124.0
2015-11-09 15:15:00,207.54,207.59,207.28,207.49,1222279.0,175.7157,175.758,175.4956,175.6734,1222279.0
2015-11-09 15:20:00,207.48,207.55,207.36,207.54,623537.0,175.6649,175.7242,175.5633,175.7157,623537.0
2015-11-09 15:25:00,207.54,207.76,207.52,207.7,868687.0,175.7157,175.902,175.6988,175.8512,868687.0
2015-11-09 15:30:00,207.7,207.99,207.69,207.97,1388043.0,175.8512,176.0967,175.8427,176.0798,1388043.0
2015-11-09 15:35:00,207.98,208.17,207.95,208.14,2850719.0,176.0882,176.2491,176.0628,176.2237,2850719.0
2015-11-09 15:40:00,208.14,208.32,208.1,208.19,2930258.0,176.2237,176.3761,176.1898,176.266,2930258.0
2015-11-09 15:45:00,208.19,208.47,208.16,208.46,2768821.0,176.266,176.5031,176.2406,176.4946,2768821.0
2015-11-09 15:50:00,208.46,208.48,208.28,208.33,2491142.0,176.4946,176.5116,176.3422,176.3846,2491142.0
2015-11-09 15:55:00,208.33,208.34,208.0,208.06,4482911.0,176.3846,176.393,176.1052,176.156,4482911.0
2015-11-10 09:30:00,207.5,207.87,207.5,207.86,1852402.0,175.6818,175.9951,175.6818,175.9866,1852402.0
2015-11-10 09:35:00,207.86,208.07,207.82,207.99,1878987.0,175.9866,176.1644,175.9528,176.0967,1878987.0
2015-11-10 09:40:00,207.99,208.04,207.59,207.6,1482169.0,176.0967,176.139,175.758,175.7665,1482169.0
2015-11-10 09:45:00,207.59,207.94,207.43,207.93,2102385.0,175.758,176.0544,175.6226,176.0459,2102385.0
2015-11-10 09:50:00,207.93,208.02,207.74,207.96,953159.0,176.0459,176.1221,175.885,176.0713,953159.0
2015-11-10 09:55:00,207.95,208.2,207.92,208.06,981389.0,176.0628,176.2745,176.0374,176.156,981389.0
2015-11-10 10:00:00,208.06,208.13,207.82,207.82,884737.0,176.156,176.2152,175.9528,175.9528,884737.0
2015-11-10 10:05:00,207.81,207.93,207.63,207.7,909824.0,175.9443,176.0459,175.7919,175.8512,909824.0
2015-11-10 10:10:00,207.69,207.84,207.61,207.65,698806.0,175.8427,175.9697,175.775,175.8088,698806.0
2015-11-10 10:15:00,207.65,207.71,207.37,207.38,1111416.0,175.8088,175.8596,175.5718,175.5802,1111416.0
2015-11-10 10:20:00,207.38,207.4,207.19,207.33,2002135.0,175.5802,175.5972,175.4194,175.5379,2002135.0
2015-11-10 10:25:00,207.32,207.44,207.28,207.4,742562.0,175.5294,175.631,175.4956,175.5972,742562.0
2015-11-10 10:30:00,207.4,207.5,207.28,207.3,865941.0,175.5972,175.6818,175.4956,175.5125,865941.0
2015-11-10 10:35:00,207.3,207.59,207.27,207.58,833307.0,175.5125,175.758,175.4871,175.7496,833307.0
2015-11-10 10:40:00,207.58,207.63,207.43,207.55,796405.0,175.7496,175.7919,175.6226,175.7242,796405.0
2015-11-10 10:45:00,207.54,207.64,207.48,207.62,390631.0,175.7157,175.8004,175.6649,175.7834,390631.0
2015-11-10 10:50:00,207.63,207.69,207.54,207.69,372931.0,175.7919,175.8427,175.7157,175.8427,372931.0
2015-11-10 10:55:00,207.69,207.81,207.68,207.76,737535.0,175.8427,175.9443,175.8342,175.902,737535.0
2015-11-10 11:00:00,207.76,207.95,207.76,207.78,1323582.0,175.902,176.0628,175.902,175.9189,1323582.0
2015-11-10 11:05:00,207.78,207.85,207.63,207.64,476142.0,175.9189,175.9782,175.7919,175.8004,476142.0
2015-11-10 11:10:00,207.64,207.73,207.54,207.61,757759.0,175.8004,175.8766,175.7157,175.775,757759.0
2015-11-10 11:15:00,207.6,207.86,207.52,207.76,1139571.0,175.7665,175.9866,175.6988,175.902,1139571.0
2015-11-10 11:20:00,207.75,207.9,207.63,207.65,606999.0,175.8935,176.0205,175.7919,175.8088,606999.0
2015-11-10 11:25:00,207.66,207.68,207.41,207.53,662592.0,175.8173,175.8342,175.6056,175.7072,662592.0
2015-11-10 11:30:00,207.52,207.7,207.52,207.61,502233.0,175.6988,175.8512,175.6988,175.775,502233.0
2015-11-10 11:35:00,207.62,207.69,207.5,207.51,318846.0,175.7834,175.8427,175.6818,175.6903,318846.0
2015-11-10 11:40:00,207.52,207.89,207.51,207.82,595441.0,175.6988,176.012,175.6903,175.9528,595441.0
2015-11-10 11:45:00,207.82,207.9,207.8,207.84,383392.0,175.9528,176.0205,175.9358,175.9697,383392.0
2015-11-10 11:50:00,207.85,207.89,207.69,207.73,388899.0,175.9782,176.012,175.8427,175.8766,388899.0
2015-11-10 11:55:00,207.73,207.87,207.67,207.81,298158.0,175.8766,175.9951,175.8258,175.9443,298158.0
2015-11-10 12:00:00,207.81,207.86,207.73,207.77,419471.0,175.9443,175.9866,175.8766,175.9104,419471.0
2015-11-10 12:05:00,207.78,207.87,207.7,207.84,448761.0,175.9189,175.9951,175.8512,175.9697,448761.0
2015-11-10 12:10:00,207.84,208.03,207.83,208.02,715541.0,175.9697,176.1306,175.9612,176.1221,715541.0
2015-11-10 12:15:00,208.01,208.09,207.97,208.04,718786.0,176.1136,176.1814,176.0798,176.139,718786.0
2015-11-10 12:20:00,208.04,208.14,207.98,208.01,327130.0,176.139,176.2237,176.0882,176.1136,327130.0
2015-11-10 12:25:00,208.0,208.14,207.94,207.94,548013.0,176.1052,176.2237,176.0544,176.0544,548013.0
2015-11-10 12:30:00,207.94,207.94,207.71,207.77,759795.0,176.0544,176.0544,175.8596,175.9104,759795.0
2015-11-10 12:35:00,207.78,207.8,207.67,207.78,388533.0,175.9189,175.9358,175.8258,175.9189,388533.0
2015-11-10 12:40:00,207.79,207.79,207.64,207.71,312478.0,175.9274,175.9274,175.8004,175.8596,312478.0
2015-11-10 12:45:00,207.7,207.77,207.59,207.74,321814.0,175.8512,175.9104,175.758,175.885,321814.0
2015-11-10 12:50:00,207.75,207.83,207.68,207.82,367391.0,175.8935,175.9612,175.8342,175.9528,367391.0
2015-11-10 12:55:00,207.82,207.86,207.77,207.77,201659.0,175.9528,175.9866,175.9104,175.9104,201659.0
2015-11-10 13:00:00,207.77,207.84,207.71,207.81,295281.0,175.9104,175.9697,175.8596,175.9443,295281.0
2015-11-10 13:05:00,207.81,207.84,207.57,207.68,432533.0,175.9443,175.9697,175.7411,175.8342,432533.0
2015-11-10 13:10:00,207.68,207.78,207.62,207.76,238616.0,175.8342,175.9189,175.7834,175.902,238616.0
2015-11-10 13:15:00,207.75,207.78,207.6,207.63,254788.0,175.8935,175.9189,175.7665,175.7919,254788.0
2015-11-10 13:20:00,207.63,207.68,207.59,207.65,288560.0,175.7919,175.8342,175.758,175.8088,288560.0
2015-11-10 13:25:00,207.65,207.82,207.57,207.8,497078.0,175.8088,175.9528,175.7411,175.9358,497078.0
2015-11-10 13:30:00,207.81,207.86,207.74,207.8,366178.0,175.9443,175.9866,175.885,175.9358,366178.0
2015-11-10 13:35:00,207.8,207.93,207.74,207.89,348661.0,175.9358,176.0459,175.885,176.012,348661.0
2015-11-10 13:40:00,207.88,207.98,207.83,207.98,250050.0,176.0036,176.0882,175.9612,176.0882,250050.0
2015-11-10 13:45:00,207.98,208.07,207.92,208.02,609279.0,176.0882,176.1644,176.0374,176.1221,609279.0
2015-11-10 13:50:00,208.02,208.23,208.01,208.21,1018677.0,176.1221,176.2999,176.1136,176.283,1018677.0
2015-11-10 13:55:00,208.2,208.21,208.11,208.13,442501.0,176.2745,176.283,176.1983,176.2152,442501.0
2015-11-10 14:00:00,208.13,208.18,208.07,208.09,457143.0,176.2152,176.2576,176.1644,176.1814,457143.0
2015-11-10 14:05:00,208.08,208.13,207.96,207.97,542457.0,176.1729,176.2152,176.0713,176.0798,542457.0
2015-11-10 14:10:00,207.96,208.12,207.96,208.12,527701.0,176.0713,176.2068,176.0713,176.2068,527701.0
2015-11-10 14:15:00,208.12,208.12,207.99,208.0,382143.0,176.2068,176.2068,176.0967,176.1052,382143.0
2015-11-10 14:20:00,207.99,208.07,207.93,207.97,583352.0,176.0967,176.1644,176.0459,176.0798,583352.0
2015-11-10 14:25:00,207.96,208.02,207.9,208.02,335418.0,176.0713,176.1221,176.0205,176.1221,335418.0
2015-11-10 14:30:00,208.01,208.13,207.97,208.13,464433.0,176.1136,176.2152,176.0798,176.2152,464433.0
2015-11-10 14:35:00,208.13,208.19,208.06,208.15,550379.0,176.2152,176.266,176.156,176.2322,550379.0
2015-11-10 14:40:00,208.15,208.48,208.13,208.42,1567150.0,176.2322,176.5116,176.2152,176.4608,1567150.0
2015-11-10 14:45:00,208.42,208.52,208.42,208.51,1059254.0,176.4608,176.5454,176.4608,176.537,1059254.0
2015-11-10 14:50:00,208.51,208.6,208.38,208.4,993548.0,176.537,176.6132,176.4269,176.4438,993548.0
2015-11-10 14:55:00,208.4,208.42,208.34,208.34,481729.0,176.4438,176.4608,176.393,176.393,481729.0
2015-11-10 15:00:00,208.34,208.39,208.29,208.3,517865.0,176.393,176.4354,176.3507,176.3592,517865.0
2015-11-10 15:05:00,208.3,208.43,208.29,208.43,700274.0,176.3592,176.4692,176.3507,176.4692,700274.0
2015-11-10 15:10:00,208.42,208.47,208.35,208.42,373709.0,176.4608,176.5031,176.4015,176.4608,373709.0
2015-11-10 15:15:00,208.41,208.49,208.26,208.29,562822.0,176.4523,176.52,176.3253,176.3507,562822.0
2015-11-10 15:20:00,208.29,208.33,208.19,208.2,946089.0,176.3507,176.3846,176.266,176.2745,946089.0
2015-11-10 15:25:00,208.2,208.32,208.19,208.32,635684.0,176.2745,176.3761,176.266,176.3761,635684.0
2015-11-10 15:30:00,208.31,208.41,208.23,208.23,1209607.0,176.3676,176.4523,176.2999,176.2999,1209607.0
2015-11-10 15:35:00,208.23,208.32,208.18,208.27,562487.0,176.2999,176.3761,176.2576,176.3338,562487.0
2015-11-10 15:40:00,208.26,208.46,208.26,208.4,1124928.0,176.3253,176.4946,176.3253,176.4438,1124928.0
2015-11-10 15:45:00,208.41,208.47,208.34,208.36,1374698.0,176.4523,176.5031,176.393,176.41,1374698.0
2015-11-10 15:50:00,208.36,208.36,208.12,208.13,2122902.0,176.41,176.41,176.2068,176.2152,2122902.0
2015-11-10 15:55:00,208.13,208.51,208.1,208.51,5256497.0,176.2152,176.537,176.1898,176.537,5256497.0
2015-11-11 09:30:00,208.88,208.9,208.64,208.68,2228073.0,176.8502,176.8672,176.647,176.6809,2228073.0
2015-11-11 09:35:00,208.69,208.82,208.57,208.75,1915602.0,176.6894,176.7994,176.5878,176.7402,1915602.0
2015-11-11 09:40:00,208.74,208.8,208.53,208.56,1626595.0,176.7317,176.7825,176.5539,176.5793,1626595.0
2015-11-11 09:45:00,208.56,208.57,208.43,208.47,1090510.0,176.5793,176.5878,176.4692,176.5031,1090510.0
2015-11-11 09:50:00,208.46,208.71,208.46,208.67,1014294.0,176.4946,176.7063,176.4946,176.6724,1014294.0
2015-11-11 09:55:00,208.67,208.67,208.35,208.4,967647.0,176.6724,176.6724,176.4015,176.4438,967647.0
2015-11-11 10:00:00,208.41,208.5,208.16,208.24,1348489.0,176.4523,176.5285,176.2406,176.3084,1348489.0
2015-11-11 10:05:00,208.25,208.35,208.22,208.24,855029.0,176.3168,176.4015,176.2914,176.3084,855029.0
2015-11-11 10:10:00,208.24,208.29,207.98,208.03,910216.0,176.3084,176.3507,176.0882,176.1306,910216.0
2015-11-11 10:15:00,208.02,208.23,208.0,208.21,942009.0,176.1221,176.2999,176.1052,176.283,942009.0
2015-11-11 10:20:00,208.2,208.25,208.12,208.16,597352.0,176.2745,176.3168,176.2068,176.2406,597352.0
2015-11-11 10:25:00,208.15,208.21,208.06,208.11,678907.0,176.2322,176.283,176.156,176.1983,678907.0
2015-11-11 10:30:00,208.11,208.2,208.1,208.15,599897.0,176.1983,176.2745,176.1898,176.2322,599897.0
2015-11-11 10:35:00,208.15,208.17,207.79,207.88,1258823.0,176.2322,176.2491,175.9274,176.0036,1258823.0
2015-11-11 10:40:00,207.88,207.91,207.78,207.89,657388.0,176.0036,176.029,175.9189,176.012,657388.0
2015-11-11 10:45:00,207.89,208.03,207.83,207.84,1142407.0,176.012,176.1306,175.9612,175.9697,1142407.0
2015-11-11 10:50:00,207.84,207.89,207.68,207.87,1240970.0,175.9697,176.012,175.8342,175.9951,1240970.0
2015-11-11 10:55:00,207.88,208.02,207.85,207.98,712747.0,176.0036,176.1221,175.9782,176.0882,712747.0
2015-11-11 11:00:00,207.99,208.07,207.79,208.03,940501.0,176.0967,176.1644,175.9274,176.1306,940501.0
2015-11-11 11:05:00,208.02,208.06,207.92,207.95,516630.0,176.1221,176.156,176.0374,176.0628,516630.0
2015-11-11 11:10:00,207.96,208.01,207.85,207.95,477892.0,176.0713,176.1136,175.9782,176.0628,477892.0
2015-11-11 11:15:00,207.95,208.06,207.91,208.0,440197.0,176.0628,176.156,176.029,176.1052,440197.0
2015-11-11 11:20:00,208.01,208.1,208.0,208.03,443455.0,176.1136,176.1898,176.1052,176.1306,443455.0
2015-11-11 11:25:00,208.03,208.12,207.96,208.11,679333.0,176.1306,176.2068,176.0713,176.1983,679333.0
2015-11-11 11:30:00,208.11,208.24,208.11,208.13,741791.0,176.1983,176.3084,176.1983,176.2152,741791.0
2015-11-11 11:35:00,208.13,208.21,208.12,208.21,283644.0,176.2152,176.283,176.2068,176.283,283644.0
2015-11-11 11:40:00,208.21,208.28,208.18,208.24,533722.0,176.283,176.3422,176.2576,176.3084,533722.0
2015-11-11 11:45:00,208.24,208.33,208.18,208.3,464849.0,176.3084,176.3846,176.2576,176.3592,464849.0
2015-11-11 11:50:00,208.31,208.42,208.3,208.35,644940.0,176.3676,176.4608,176.3592,176.4015,644940.0
2015-11-11 11:55:00,208.36,208.46,208.35,208.38,965595.0,176.41,176.4946,176.4015,176.4269,965595.0
2015-11-11 12:00:00,208.38,208.41,208.3,208.31,618481.0,176.4269,176.4523,176.3592,176.3676,618481.0
2015-11-11 12:05:00,208.3,208.37,208.29,208.36,315346.0,176.3592,176.4184,176.3507,176.41,315346.0
2015-11-11 12:10:00,208.37,208.49,208.36,208.47,341958.0,176.4184,176.52,176.41,176.5031,341958.0
2015-11-11 12:15:00,208.47,208.52,208.44,208.44,451147.0,176.5031,176.5454,176.4777,176.4777,451147.0
2015-11-11 12:20:00,208.44,208.69,208.41,208.66,577971.0,176.4777,176.6894,176.4523,176.664,577971.0
2015-11-11 12:25:00,208.65,208.83,208.65,208.71,1081430.0,176.6555,176.8079,176.6555,176.7063,1081430.0
2015-11-11 12:30:00,208.71,208.8,208.71,208.78,296468.0,176.7063,176.7825,176.7063,176.7656,296468.0
2015-11-11 12:35:00,208.79,208.94,208.78,208.87,786565.0,176.774,176.901,176.7656,176.8418,786565.0
2015-11-11 12:40:00,208.87,208.89,208.8,208.8,414923.0,176.8418,176.8587,176.7825,176.7825,414923.0
2015-11-11 12:45:00,208.8,208.85,208.78,208.78,195241.0,176.7825,176.8248,176.7656,176.7656,195241.0
2015-11-11 12:50:00,208.79,208.79,208.67,208.72,535118.0,176.774,176.774,176.6724,176.7148,535118.0
2015-11-11 12:55:00,208.72,208.74,208.66,208.71,218890.0,176.7148,176.7317,176.664,176.7063,218890.0
2015-11-11 13:00:00,208.71,208.72,208.6,208.62,414272.0,176.7063,176.7148,176.6132,176.6301,414272.0
2015-11-11 13:05:00,208.63,208.64,208.3,208.36,970319.0,176.6386,176.647,176.3592,176.41,970319.0
2015-11-11 13:10:00,208.35,208.36,208.24,208.33,707554.0,176.4015,176.41,176.3084,176.3846,707554.0
2015-11-11 13:15:00,208.31,208.38,208.26,208.31,445568.0,176.3676,176.4269,176.3253,176.3676,445568.0
2015-11-11 13:20:00,208.31,208.42,208.26,208.26,490173.0,176.3676,176.4608,176.3253,176.3253,490173.0
2015-11-11 13:25:00,208.25,208.26,208.07,208.16,687189.0,176.3168,176.3253,176.1644,176.2406,687189.0
2015-11-11 13:30:00,208.16,208.19,208.1,208.12,389863.0,176.2406,176.266,176.1898,176.2068,389863.0
2015-11-11 13:35:00,208.13,208.18,208.01,208.16,758069.0,176.2152,176.2576,176.1136,176.2406,758069.0
2015-11-11 13:40:00,208.17,208.36,208.13,208.36,726096.0,176.2491,176.41,176.2152,176.41,726096.0
2015-11-11 13:45:00,208.35,208.36,208.25,208.31,336615.0,176.4015,176.41,176.3168,176.3676,336615.0
2015-11-11 13:50:00,208.3,208.37,208.25,208.29,406492.0,176.3592,176.4184,176.3168,176.3507,406492.0
2015-11-11 13:55:00,208.29,208.32,208.11,208.13,326383.0,176.3507,176.3761,176.1983,176.2152,326383.0
2015-11-11 14:00:00,208.13,208.18,208.05,208.12,518669.0,176.2152,176.2576,176.1475,176.2068,518669.0
2015-11-11 14:05:00,208.12,208.22,208.04,208.14,429291.0,176.2068,176.2914,176.139,176.2237,429291.0
2015-11-11 14:10:00,208.13,208.23,208.07,208.21,378508.0,176.2152,176.2999,176.1644,176.283,378508.0
2015-11-11 14:15:00,208.21,208.25,208.07,208.23,420172.0,176.283,176.3168,176.1644,176.2999,420172.0
2015-11-11 14:20:00,208.23,208.25,208.15,208.23,381705.0,176.2999,176.3168,176.2322,176.2999,381705.0
2015-11-11 14:25:00,208.24,208.43,208.17,208.43,938168.0,176.3084,176.4692,176.2491,176.4692,938168.0
2015-11-11 14:30:00,208.43,208.47,208.36,208.41,519314.0,176.4692,176.5031,176.41,176.4523,519314.0
2015-11-11 14:35:00,208.41,208.43,208.25,208.26,523702.0,176.4523,176.4692,176.3168,176.3253,523702.0
2015-11-11 14:40:00,208.26,208.32,208.02,208.11,949156.0,176.3253,176.3761,176.1221,176.1983,949156.0
2015-11-11 14:45:00,208.11,208.17,208.06,208.1,334088.0,176.1983,176.2491,176.156,176.1898,334088.0
2015-11-11 14:50:00,208.11,208.18,208.07,208.11,711998.0,176.1983,176.2576,176.1644,176.1983,711998.0
2015-11-11 14:55:00,208.1,208.12,207.84,207.84,1010887.0,176.1898,176.2068,175.9697,175.9697,1010887.0
2015-11-11 15:00:00,207.84,207.92,207.75,207.76,888669.0,175.9697,176.0374,175.8935,175.902,888669.0
2015-11-11 15:05:00,207.76,207.97,207.75,207.75,1802244.0,175.902,176.0798,175.8935,175.8935,1802244.0
2015-11-11 15:10:00,207.75,207.98,207.74,207.94,652584.0,175.8935,176.0882,175.885,176.0544,652584.0
2015-11-11 15:15:00,207.95,208.0,207.76,207.77,515047.0,176.0628,176.1052,175.902,175.9104,515047.0
2015-11-11 15:20:00,207.77,207.89,207.76,207.79,468057.0,175.9104,176.012,175.902,175.9274,468057.0
2015-11-11 15:25:00,207.8,208.05,207.79,208.04,939573.0,175.9358,176.1475,175.9274,176.139,939573.0
2015-11-11 15:30:00,208.03,208.07,207.88,207.89,745610.0,176.1306,176.1644,176.0036,176.012,745610.0
2015-11-11 15:35:00,207.89,207.94,207.8,207.92,650815.0,176.012,176.0544,175.9358,176.0374,650815.0
2015-11-11 15:40:00,207.92,207.99,207.83,207.95,813818.0,176.0374,176.0967,175.9612,176.0628,813818.0
2015-11-11 15:45:00,207.95,207.96,207.74,207.75,734793.0,176.0628,176.0713,175.885,175.8935,734793.0
2015-11-11 15:50:00,207.75,207.89,207.71,207.85,1000413.0,175.8935,176.012,175.8596,175.9782,1000413.0
2015-11-11 15:55:00,207.84,207.85,207.66,207.71,2950160.0,175.9697,175.9782,175.8173,175.8596,2950160.0
2015-11-12 09:30:00,206.5,206.57,206.29,206.33,3515506.0,174.8352,174.8944,174.6574,174.6912,3515506.0
2015-11-12 09:35:00,206.32,206.72,206.28,206.4,2363907.0,174.6828,175.0214,174.6489,174.7505,2363907.0
2015-11-12 09:40:00,206.4,206.43,206.13,206.16,1808596.0,174.7505,174.7759,174.5219,174.5473,1808596.0
2015-11-12 09:45:00,206.17,206.59,206.14,206.55,2416785.0,174.5558,174.9114,174.5304,174.8775,2416785.0
2015-11-12 09:50:00,206.55,206.56,206.33,206.56,1907932.0,174.8775,174.886,174.6912,174.886,1907932.0
2015-11-12 09:55:00,206.55,206.57,206.29,206.53,1323573.0,174.8775,174.8944,174.6574,174.8606,1323573.0
2015-11-12 10:00:00,206.53,206.53,206.16,206.16,1402117.0,174.8606,174.8606,174.5473,174.5473,1402117.0
2015-11-12 10:05:00,206.15,206.38,206.08,206.37,1443192.0,174.5388,174.7336,174.4796,174.7251,1443192.0
2015-11-12 10:10:00,206.38,206.49,206.28,206.4,1447995.0,174.7336,174.8267,174.6489,174.7505,1447995.0
2015-11-12 10:15:00,206.42,206.66,206.32,206.62,2267946.0,174.7674,174.9706,174.6828,174.9368,2267946.0
2015-11-12 10:20:00,206.61,206.62,206.35,206.38,977666.0,174.9283,174.9368,174.7082,174.7336,977666.0
2015-11-12 10:25:00,206.38,206.5,206.27,206.31,715837.0,174.7336,174.8352,174.6404,174.6743,715837.0
2015-11-12 10:30:00,206.31,206.31,206.06,206.27,1025132.0,174.6743,174.6743,174.4626,174.6404,1025132.0
2015-11-12 10:35:00,206.27,206.54,206.14,206.51,1323249.0,174.6404,174.869,174.5304,174.8436,1323249.0
2015-11-12 10:40:00,206.5,206.66,206.42,206.61,884397.0,174.8352,174.9706,174.7674,174.9283,884397.0
2015-11-12 10:45:00,206.61,206.65,206.37,206.4,1041826.0,174.9283,174.9622,174.7251,174.7505,1041826.0
2015-11-12 10:50:00,206.4,206.57,206.3,206.55,1050736.0,174.7505,174.8944,174.6658,174.8775,1050736.0
2015-11-12 10:55:00,206.55,206.94,206.54,206.9,2300377.0,174.8775,175.2077,174.869,175.1738,2300377.0
2015-11-12 11:00:00,206.91,207.03,206.75,206.91,1448720.0,175.1823,175.2839,175.0468,175.1823,1448720.0
2015-11-12 11:05:00,206.91,207.06,206.85,207.05,1072667.0,175.1823,175.3093,175.1315,175.3008,1072667.0
2015-11-12 11:10:00,207.06,207.06,206.77,206.83,962579.0,175.3093,175.3093,175.0638,175.1146,962579.0
2015-11-12 11:15:00,206.83,206.83,206.56,206.59,1236703.0,175.1146,175.1146,174.886,174.9114,1236703.0
2015-11-12 11:20:00,206.59,206.62,206.35,206.41,1005789.0,174.9114,174.9368,174.7082,174.759,1005789.0
2015-11-12 11:25:00,206.4,206.51,206.34,206.39,711132.0,174.7505,174.8436,174.6997,174.742,711132.0
2015-11-12 11:30:00,206.38,206.4,206.16,206.22,1384107.0,174.7336,174.7505,174.5473,174.5981,1384107.0
2015-11-12 11:35:00,206.22,206.32,206.19,206.26,673440.0,174.5981,174.6828,174.5727,174.632,673440.0
2015-11-12 11:40:00,206.26,206.44,206.22,206.33,741631.0,174.632,174.7844,174.5981,174.6912,741631.0
2015-11-12 11:45:00,206.32,206.32,206.1,206.25,1725988.0,174.6828,174.6828,174.4965,174.6235,1725988.0
2015-11-12 11:50:00,206.25,206.31,206.1,206.18,910528.0,174.6235,174.6743,174.4965,174.5642,910528.0
2015-11-12 11:55:00,206.18,206.42,206.16,206.37,773001.0,174.5642,174.7674,174.5473,174.7251,773001.0
2015-11-12 12:00:00,206.36,206.47,206.35,206.38,714307.0,174.7166,174.8098,174.7082,174.7336,714307.0
2015-11-12 12:05:00,206.38,206.38,206.09,206.09,653666.0,174.7336,174.7336,174.488,174.488,653666.0
2015-11-12 12:10:00,206.1,206.17,205.86,205.93,1841936.0,174.4965,174.5558,174.2933,174.3526,1841936.0
2015-11-12 12:15:00,205.93,205.93,205.76,205.87,1522930.0,174.3526,174.3526,174.2086,174.3018,1522930.0
2015-11-12 12:20:00,205.87,205.89,205.62,205.67,1338426.0,174.3018,174.3187,174.0901,174.1324,1338426.0
2015-11-12 12:25:00,205.68,205.84,205.65,205.83,997562.0,174.1409,174.2764,174.1155,174.2679,997562.0
2015-11-12 12:30:00,205.82,205.89,205.78,205.88,794267.0,174.2594,174.3187,174.2256,174.3102,794267.0
2015-11-12 12:35:00,205.88,205.88,205.68,205.75,543534.0,174.3102,174.3102,174.1409,174.2002,543534.0
2015-11-12 12:40:00,205.76,205.9,205.74,205.88,642278.0,174.2086,174.3272,174.1917,174.3102,642278.0
2015-11-12 12:45:00,205.89,206.04,205.84,206.02,597791.0,174.3187,174.4457,174.2764,174.4288,597791.0
2015-11-12 12:50:00,206.01,206.25,206.01,206.13,1079125.0,174.4203,174.6235,174.4203,174.5219,1079125.0
2015-11-12 12:55:00,206.12,206.21,206.05,206.13,550187.0,174.5134,174.5896,174.4542,174.5219,550187.0
2015-11-12 13:00:00,206.13,206.33,206.13,206.16,849708.0,174.5219,174.6912,174.5219,174.5473,849708.0
2015-11-12 13:05:00,206.17,206.22,206.02,206.04,842492.0,174.5558,174.5981,174.4288,174.4457,842492.0
2015-11-12 13:10:00,206.04,206.26,206.02,206.21,427949.0,174.4457,174.632,174.4288,174.5896,427949.0
2015-11-12 13:15:00,206.21,206.45,206.19,206.42,635981.0,174.5896,174.7928,174.5727,174.7674,635981.0
2015-11-12 13:20:00,206.42,206.48,206.19,206.28,810270.0,174.7674,174.8182,174.5727,174.6489,810270.0
2015-11-12 13:25:00,206.28,206.36,206.18,206.31,315826.0,174.6489,174.7166,174.5642,174.6743,315826.0
2015-11-12 13:30:00,206.31,206.44,206.25,206.27,338884.0,174.6743,174.7844,174.6235,174.6404,338884.0
2015-11-12 13:35:00,206.27,206.46,206.24,206.46,367614.0,174.6404,174.8013,174.615,174.8013,367614.0
2015-11-12 13:40:00,206.45,206.48,206.22,206.23,459837.0,174.7928,174.8182,174.5981,174.6066,459837.0
2015-11-12 13:45:00,206.23,206.23,205.97,206.2,1072870.0,174.6066,174.6066,174.3864,174.5812,1072870.0
2015-11-12 13:50:00,206.2,206.22,206.07,206.19,605295.0,174.5812,174.5981,174.4711,174.5727,605295.0
2015-11-12 13:55:00,206.19,206.31,206.16,206.24,528455.0,174.5727,174.6743,174.5473,174.615,528455.0
2015-11-12 14:00:00,206.24,206.3,206.09,206.16,558935.0,174.615,174.6658,174.488,174.5473,558935.0
2015-11-12 14:05:00,206.16,206.17,206.0,206.14,463695.0,174.5473,174.5558,174.4118,174.5304,463695.0
2015-11-12 14:10:00,206.14,206.14,205.9,205.99,589435.0,174.5304,174.5304,174.3272,174.4034,589435.0
2015-11-12 14:15:00,205.98,206.02,205.84,205.88,516336.0,174.3949,174.4288,174.2764,174.3102,516336.0
2015-11-12 14:20:00,205.88,205.89,205.76,205.78,633234.0,174.3102,174.3187,174.2086,174.2256,633234.0
2015-11-12 14:25:00,205.77,206.15,205.76,206.15,1116562.0,174.2171,174.5388,174.2086,174.5388,1116562.0
2015-11-12 14:30:00,206.13,206.16,205.99,206.0,974671.0,174.5219,174.5473,174.4034,174.4118,974671.0
2015-11-12 14:35:00,205.99,206.02,205.84,205.87,709478.0,174.4034,174.4288,174.2764,174.3018,709478.0
2015-11-12 14:40:00,205.88,205.92,205.75,205.87,1171806.0,174.3102,174.3441,174.2002,174.3018,1171806.0
2015-11-12 14:45:00,205.86,205.86,205.65,205.68,878261.0,174.2933,174.2933,174.1155,174.1409,878261.0
2015-11-12 14:50:00,205.68,205.69,205.34,205.34,2017881.0,174.1409,174.1494,173.853,173.853,2017881.0
2015-11-12 14:55:00,205.34,205.58,205.3,205.54,1655316.0,173.853,174.0562,173.8192,174.0224,1655316.0
2015-11-12 15:00:00,205.54,205.66,205.48,205.48,1061190.0,174.0224,174.124,173.9716,173.9716,1061190.0
2015-11-12 15:05:00,205.48,205.55,205.42,205.5,729001.0,173.9716,174.0308,173.9208,173.9885,729001.0
2015-11-12 15:10:00,205.5,205.61,205.36,205.57,1254752.0,173.9885,174.0816,173.87,174.0478,1254752.0
2015-11-12 15:15:00,205.57,205.73,205.49,205.72,1079368.0,174.0478,174.1832,173.98,174.1748,1079368.0
2015-11-12 15:20:00,205.71,205.73,205.51,205.59,924182.0,174.1663,174.1832,173.997,174.0647,924182.0
2015-11-12 15:25:00,205.6,205.72,205.57,205.6,1185082.0,174.0732,174.1748,174.0478,174.0732,1185082.0
2015-11-12 15:30:00,205.6,205.65,205.36,205.4,836542.0,174.0732,174.1155,173.87,173.9038,836542.0
2015-11-12 15:35:00,205.39,205.5,205.34,205.36,1528272.0,173.8954,173.9885,173.853,173.87,1528272.0
2015-11-12 15:40:00,205.35,205.37,205.08,205.19,3021183.0,173.8615,173.8784,173.6329,173.726,3021183.0
2015-11-12 15:45:00,205.19,205.27,205.07,205.08,2108658.0,173.726,173.7938,173.6244,173.6329,2108658.0
2015-11-12 15:50:00,205.07,205.13,204.87,204.95,3161390.0,173.6244,173.6752,173.4551,173.5228,3161390.0
2015-11-12 15:55:00,204.95,205.06,204.82,204.89,6729701.0,173.5228,173.616,173.4128,173.472,6729701.0
2015-11-13 09:30:00,204.35,204.53,204.23,204.51,3089028.0,173.0149,173.1673,172.9133,173.1503,3089028.0
2015-11-13 09:35:00,204.5,204.67,204.35,204.41,2385365.0,173.1419,173.2858,173.0149,173.0657,2385365.0
2015-11-13 09:40:00,204.42,204.57,204.24,204.31,1571034.0,173.0741,173.2011,172.9217,172.981,1571034.0
2015-11-13 09:45:00,204.3,204.32,204.0,204.11,1831777.0,172.9725,172.9895,172.7185,172.8117,1831777.0
2015-11-13 09:50:00,204.12,204.22,203.88,204.11,2653403.0,172.8201,172.9048,172.6169,172.8117,2653403.0
2015-11-13 09:55:00,204.11,204.29,204.03,204.06,1427551.0,172.8117,172.9641,172.7439,172.7693,1427551.0
2015-11-13 10:00:00,204.04,204.24,203.8,203.88,1968460.0,172.7524,172.9217,172.5492,172.6169,1968460.0
2015-11-13 10:05:00,203.88,203.88,203.48,203.61,3033981.0,172.6169,172.6169,172.2783,172.3883,3033981.0
2015-11-13 10:10:00,203.61,203.63,203.28,203.29,2281113.0,172.3883,172.4053,172.1089,172.1174,2281113.0
2015-11-13 10:15:00,203.29,203.33,203.01,203.15,2973169.0,172.1174,172.1513,171.8803,171.9989,2973169.0
2015-11-13 10:20:00,203.15,203.41,203.13,203.36,1969752.0,171.9989,172.219,171.9819,172.1767,1969752.0
2015-11-13 10:25:00,203.36,203.46,203.16,203.23,2105554.0,172.1767,172.2613,172.0073,172.0666,2105554.0
2015-11-13 10:30:00,203.22,203.36,203.02,203.14,1973254.0,172.0581,172.1767,171.8888,171.9904,1973254.0
2015-11-13 10:35:00,203.13,203.35,203.08,203.31,1490234.0,171.9819,172.1682,171.9396,172.1343,1490234.0
2015-11-13 10:40:00,203.3,203.5,203.25,203.34,2089442.0,172.1259,172.2952,172.0835,172.1597,2089442.0
2015-11-13 10:45:00,203.34,203.44,203.19,203.43,1800257.0,172.1597,172.2444,172.0327,172.2359,1800257.0
2015-11-13 10:50:00,203.43,203.49,203.31,203.44,1473773.0,172.2359,172.2867,172.1343,172.2444,1473773.0
2015-11-13 10:55:00,203.45,203.61,203.38,203.61,1542628.0,172.2529,172.3883,172.1936,172.3883,1542628.0
2015-11-13 11:00:00,203.61,203.63,203.26,203.41,1164671.0,172.3883,172.4053,172.092,172.219,1164671.0
2015-11-13 11:05:00,203.43,203.55,203.38,203.46,669049.0,172.2359,172.3375,172.1936,172.2613,669049.0
2015-11-13 11:10:00,203.46,203.51,203.24,203.26,994883.0,172.2613,172.3037,172.0751,172.092,994883.0
2015-11-13 11:15:00,203.26,203.27,202.87,203.08,1998495.0,172.092,172.1005,171.7618,171.9396,1998495.0
2015-11-13 11:20:00,203.07,203.5,203.03,203.46,2235189.0,171.9311,172.2952,171.8973,172.2613,2235189.0
2015-11-13 11:25:00,203.46,203.58,203.42,203.45,1245309.0,172.2613,172.3629,172.2275,172.2529,1245309.0
2015-11-13 11:30:00,203.44,203.51,203.31,203.49,943101.0,172.2444,172.3037,172.1343,172.2867,943101.0
2015-11-13 11:35:00,203.48,203.52,203.27,203.32,1240604.0,172.2783,172.3121,172.1005,172.1428,1240604.0
2015-11-13 11:40:00,203.32,203.36,203.19,203.32,782478.0,172.1428,172.1767,172.0327,172.1428,782478.0
2015-11-13 11:45:00,203.32,203.47,203.3,203.4,990520.0,172.1428,172.2698,172.1259,172.2105,990520.0
2015-11-13 11:50:00,203.41,203.57,203.31,203.56,1357633.0,172.219,172.3545,172.1343,172.346,1357633.0
2015-11-13 11:55:00,203.56,203.86,203.51,203.85,2030910.0,172.346,172.6,172.3037,172.5915,2030910.0
2015-11-13 12:00:00,203.85,203.99,203.76,203.95,1253356.0,172.5915,172.7101,172.5153,172.6762,1253356.0
2015-11-13 12:05:00,203.96,204.04,203.85,204.03,1720910.0,172.6847,172.7524,172.5915,172.7439,1720910.0
2015-11-13 12:10:00,204.03,204.29,204.03,204.29,1384927.0,172.7439,172.9641,172.7439,172.9641,1384927.0
2015-11-13 12:15:00,204.29,204.41,204.25,204.3,1843975.0,172.9641,173.0657,172.9302,172.9725,1843975.0
2015-11-13 12:20:00,204.3,204.41,204.08,204.09,1384474.0,172.9725,173.0657,172.7863,172.7947,1384474.0
2015-11-13 12:25:00,204.09,204.11,203.89,203.9,1759037.0,172.7947,172.8117,172.6254,172.6339,1759037.0
2015-11-13 12:30:00,203.9,203.99,203.89,203.96,778741.0,172.6339,172.7101,172.6254,172.6847,778741.0
2015-11-13 12:35:00,203.95,203.95,203.7,203.76,775416.0,172.6762,172.6762,172.4645,172.5153,775416.0
2015-11-13 12:40:00,203.75,203.76,203.57,203.66,1060221.0,172.5069,172.5153,172.3545,172.4307,1060221.0
2015-11-13 12:45:00,203.67,203.67,203.48,203.52,739395.0,172.4391,172.4391,172.2783,172.3121,739395.0
2015-11-13 12:50:00,203.52,203.67,203.5,203.57,526326.0,172.3121,172.4391,172.2952,172.3545,526326.0
2015-11-13 12:55:00,203.58,203.72,203.57,203.72,924823.0,172.3629,172.4815,172.3545,172.4815,924823.0
2015-11-13 13:00:00,203.72,203.81,203.64,203.78,1081913.0,172.4815,172.5577,172.4137,172.5323,1081913.0
2015-11-13 13:05:00,203.77,203.8,203.37,203.45,1248257.0,172.5238,172.5492,172.1851,172.2529,1248257.0
2015-11-13 13:10:00,203.45,203.52,203.38,203.4,825762.0,172.2529,172.3121,172.1936,172.2105,825762.0
2015-11-13 13:15:00,203.4,203.56,203.32,203.46,1157373.0,172.2105,172.346,172.1428,172.2613,1157373.0
2015-11-13 13:20:00,203.46,203.53,203.32,203.45,728819.0,172.2613,172.3206,172.1428,172.2529,728819.0
2015-11-13 13:25:00,203.45,203.54,203.42,203.48,1108842.0,172.2529,172.3291,172.2275,172.2783,1108842.0
2015-11-13 13:30:00,203.47,203.63,203.46,203.47,1132774.0,172.2698,172.4053,172.2613,172.2698,1132774.0
2015-11-13 13:35:00,203.47,203.48,203.11,203.25,1248940.0,172.2698,172.2783,171.965,172.0835,1248940.0
2015-11-13 13:40:00,203.25,203.39,203.23,203.3,953023.0,172.0835,172.2021,172.0666,172.1259,953023.0
2015-11-13 13:45:00,203.3,203.5,203.28,203.28,772140.0,172.1259,172.2952,172.1089,172.1089,772140.0
2015-11-13 13:50:00,203.29,203.61,203.27,203.5,983655.0,172.1174,172.3883,172.1005,172.2952,983655.0
2015-11-13 13:55:00,203.51,203.54,203.25,203.26,840495.0,172.3037,172.3291,172.0835,172.092,840495.0
2015-11-13 14:00:00,203.26,203.38,203.21,203.31,547183.0,172.092,172.1936,172.0497,172.1343,547183.0
2015-11-13 14:05:00,203.3,203.4,203.1,203.14,545819.0,172.1259,172.2105,171.9565,171.9904,545819.0
2015-11-13 14:10:00,203.14,203.37,203.03,203.29,945306.0,171.9904,172.1851,171.8973,172.1174,945306.0
2015-11-13 14:15:00,203.28,203.43,203.19,203.33,590815.0,172.1089,172.2359,172.0327,172.1513,590815.0
2015-11-13 14:20:00,203.33,203.43,203.28,203.33,507933.0,172.1513,172.2359,172.1089,172.1513,507933.0
2015-11-13 14:25:00,203.33,203.33,203.13,203.15,719456.0,172.1513,172.1513,171.9819,171.9989,719456.0
2015-11-13 14:30:00,203.15,203.23,203.07,203.23,1335989.0,171.9989,172.0666,171.9311,172.0666,1335989.0
2015-11-13 14:35:00,203.22,203.26,203.02,203.11,782844.0,172.0581,172.092,171.8888,171.965,782844.0
2015-11-13 14:40:00,203.11,203.12,202.95,203.12,818783.0,171.965,171.9735,171.8295,171.9735,818783.0
2015-11-13 14:45:00,203.12,203.12,202.7,202.83,1740974.0,171.9735,171.9735,171.6179,171.7279,1740974.0
2015-11-13 14:50:00,202.83,202.97,202.56,202.63,2741811.0,171.7279,171.8465,171.4993,171.5586,2741811.0
2015-11-13 14:55:00,202.63,202.72,202.51,202.67,1521274.0,171.5586,171.6348,171.457,171.5925,1521274.0
2015-11-13 15:00:00,202.67,202.93,202.63,202.83,1484143.0,171.5925,171.8126,171.5586,171.7279,1484143.0
2015-11-13 15:05:00,202.83,202.9,202.73,202.85,1184514.0,171.7279,171.7872,171.6433,171.7449,1184514.0
2015-11-13 15:10:00,202.86,203.04,202.81,203.03,1175884.0,171.7533,171.9057,171.711,171.8973,1175884.0
2015-11-13 15:15:00,203.02,203.05,202.63,202.67,1411455.0,171.8888,171.9142,171.5586,171.5925,1411455.0
2015-11-13 15:20:00,202.66,202.67,202.43,202.57,1877901.0,171.584,171.5925,171.3893,171.5078,1877901.0
2015-11-13 15:25:00,202.58,202.67,202.44,202.55,1630535.0,171.5163,171.5925,171.3977,171.4909,1630535.0
2015-11-13 15:30:00,202.55,202.88,202.54,202.64,2026015.0,171.4909,171.7703,171.4824,171.5671,2026015.0
2015-11-13 15:35:00,202.63,202.88,202.61,202.81,1889680.0,171.5586,171.7703,171.5417,171.711,1889680.0
2015-11-13 15:40:00,202.79,203.01,202.56,202.69,3578082.0,171.6941,171.8803,171.4993,171.6094,3578082.0
2015-11-13 15:45:00,202.69,202.88,202.63,202.71,2269970.0,171.6094,171.7703,171.5586,171.6263,2269970.0
2015-11-13 15:50:00,202.71,202.82,202.6,202.63,2544714.0,171.6263,171.7195,171.5332,171.5586,2544714.0
2015-11-13 15:55:00,202.65,202.73,202.47,202.54,6918660.0,171.5755,171.6433,171.4231,171.4824,6918660.0
2015-11-16 09:30:00,202.32,202.78,202.18,202.77,3553809.0,171.2961,171.6856,171.1776,171.6771,3553809.0
2015-11-16 09:35:00,202.76,203.57,202.76,203.53,3532119.0,171.6687,172.3545,171.6687,172.3206,3532119.0
2015-11-16 09:40:00,203.53,203.76,203.36,203.39,3673919.0,172.3206,172.5153,172.1767,172.2021,3673919.0
2015-11-16 09:45:00,203.4,203.73,203.35,203.45,2252397.0,172.2105,172.4899,172.1682,172.2529,2252397.0
2015-11-16 09:50:00,203.44,203.64,203.2,203.29,2276214.0,172.2444,172.4137,172.0412,172.1174,2276214.0
2015-11-16 09:55:00,203.31,203.45,203.11,203.15,2365359.0,172.1343,172.2529,171.965,171.9989,2365359.0
2015-11-16 10:00:00,203.15,203.24,202.89,203.07,1506054.0,171.9989,172.0751,171.7787,171.9311,1506054.0
2015-11-16 10:05:00,203.08,203.22,202.92,202.99,1817365.0,171.9396,172.0581,171.8041,171.8634,1817365.0
2015-11-16 10:10:00,203.01,203.29,202.91,203.28,1380537.0,171.8803,172.1174,171.7957,172.1089,1380537.0
2015-11-16 10:15:00,203.29,203.39,203.15,203.35,1855945.0,172.1174,172.2021,171.9989,172.1682,1855945.0
2015-11-16 10:20:00,203.35,203.7,203.16,203.58,1939483.0,172.1682,172.4645,172.0073,172.3629,1939483.0
2015-11-16 10:25:00,203.57,203.58,203.23,203.32,1078956.0,172.3545,172.3629,172.0666,172.1428,1078956.0
2015-11-16 10:30:00,203.32,203.33,203.11,203.2,776100.0,172.1428,172.1513,171.965,172.0412,776100.0
2015-11-16 10:35:00,203.2,203.26,203.0,203.23,1288557.0,172.0412,172.092,171.8719,172.0666,1288557.0
2015-11-16 10:40:00,203.22,203.3,203.05,203.24,829129.0,172.0581,172.1259,171.9142,172.0751,829129.0
2015-11-16 10:45:00,203.24,203.46,203.23,203.23,788473.0,172.0751,172.2613,172.0666,172.0666,788473.0
2015-11-16 10:50:00,203.23,203.25,202.93,202.96,806565.0,172.0666,172.0835,171.8126,171.838,806565.0
2015-11-16 10:55:00,202.96,202.96,202.8,202.87,1124342.0,171.838,171.838,171.7025,171.7618,1124342.0
2015-11-16 11:00:00,202.85,203.15,202.85,202.88,1129330.0,171.7449,171.9989,171.7449,171.7703,1129330.0
2015-11-16 11:05:00,202.88,202.98,202.8,202.84,569026.0,171.7703,171.8549,171.7025,171.7364,569026.0
2015-11-16 11:10:00,202.84,203.15,202.71,202.78,1058984.0,171.7364,171.9989,171.6263,171.6856,1058984.0
2015-11-16 11:15:00,202.79,203.05,202.76,202.97,583669.0,171.6941,171.9142,171.6687,171.8465,583669.0
2015-11-16 11:20:00,202.96,203.23,202.89,202.96,979482.0,171.838,172.0666,171.7787,171.838,979482.0
2015-11-16 11:25:00,202.96,202.98,202.66,202.7,943155.0,171.838,171.8549,171.584,171.6179,943155.0
2015-11-16 11:30:00,202.7,203.11,202.7,202.93,934727.0,171.6179,171.965,171.6179,171.8126,934727.0
2015-11-16 11:35:00,202.92,203.05,202.89,202.99,479148.0,171.8041,171.9142,171.7787,171.8634,479148.0
2015-11-16 11:40:00,202.99,203.18,202.96,203.05,503989.0,171.8634,172.0243,171.838,171.9142,503989.0
2015-11-16 11:45:00,203.06,203.42,202.99,203.28,897308.0,171.9227,172.2275,171.8634,172.1089,897308.0
2015-11-16 11:50:00,203.27,203.3,203.16,203.3,713074.0,172.1005,172.1259,172.0073,172.1259,713074.0
2015-11-16 11:55:00,203.3,203.38,203.12,203.23,816455.0,172.1259,172.1936,171.9735,172.0666,816455.0
2015-11-16 12:00:00,203.24,203.46,203.16,203.39,635699.0,172.0751,172.2613,172.0073,172.2021,635699.0
2015-11-16 12:05:00,203.39,203.45,203.27,203.43,430107.0,172.2021,172.2529,172.1005,172.2359,430107.0
2015-11-16 12:10:00,203.44,203.52,203.16,203.22,544906.0,172.2444,172.3121,172.0073,172.0581,544906.0
2015-11-16 12:15:00,203.22,203.37,203.14,203.32,567543.0,172.0581,172.1851,171.9904,172.1428,567543.0
2015-11-16 12:20:00,203.35,203.65,203.35,203.64,873731.0,172.1682,172.4222,172.1682,172.4137,873731.0
2015-11-16 12:25:00,203.64,203.65,203.53,203.58,672616.0,172.4137,172.4222,172.3206,172.3629,672616.0
2015-11-16 12:30:00,203.58,203.98,203.58,203.85,1497704.0,172.3629,172.7016,172.3629,172.5915,1497704.0
2015-11-16 12:35:00,203.85,203.91,203.76,203.85,705305.0,172.5915,172.6423,172.5153,172.5915,705305.0
2015-11-16 12:40:00,203.85,204.0,203.79,203.91,1003320.0,172.5915,172.7185,172.5407,172.6423,1003320.0
2015-11-16 12:45:00,203.91,203.96,203.73,203.75,669734.0,172.6423,172.6847,172.4899,172.5069,669734.0
2015-11-16 12:50:00,203.75,203.83,203.57,203.61,585050.0,172.5069,172.5746,172.3545,172.3883,585050.0
2015-11-16 12:55:00,203.6,203.79,203.57,203.78,598349.0,172.3799,172.5407,172.3545,172.5323,598349.0
2015-11-16 13:00:00,203.79,203.92,203.7,203.88,443008.0,172.5407,172.6508,172.4645,172.6169,443008.0
2015-11-16 13:05:00,203.89,203.99,203.78,203.93,1011413.0,172.6254,172.7101,172.5323,172.6593,1011413.0
2015-11-16 13:10:00,203.93,204.16,203.93,204.05,1038412.0,172.6593,172.854,172.6593,172.7609,1038412.0
2015-11-16 13:15:00,204.06,204.31,204.02,204.28,833195.0,172.7693,172.981,172.7355,172.9556,833195.0
2015-11-16 13:20:00,204.29,204.42,204.26,204.4,1303628.0,172.9641,173.0741,172.9387,173.0572,1303628.0
2015-11-16 13:25:00,204.41,204.44,204.14,204.18,816298.0,173.0657,173.0911,172.8371,172.8709,816298.0
2015-11-16 13:30:00,204.18,204.35,204.16,204.21,507256.0,172.8709,173.0149,172.854,172.8963,507256.0
2015-11-16 13:35:00,204.21,204.3,204.15,204.17,425605.0,172.8963,172.9725,172.8455,172.8625,425605.0
2015-11-16 13:40:00,204.17,204.27,204.11,204.12,574879.0,172.8625,172.9471,172.8117,172.8201,574879.0
2015-11-16 13:45:00,204.12,204.33,204.1,204.28,426145.0,172.8201,172.9979,172.8032,172.9556,426145.0
2015-11-16 13:50:00,204.28,204.46,204.22,204.46,628093.0,172.9556,173.108,172.9048,173.108,628093.0
2015-11-16 13:55:00,204.46,204.48,204.34,204.47,836623.0,173.108,173.1249,173.0064,173.1165,836623.0
2015-11-16 14:00:00,204.48,204.61,204.45,204.5,1494214.0,173.1249,173.235,173.0995,173.1419,1494214.0
2015-11-16 14:05:00,204.5,204.5,204.38,204.47,745407.0,173.1419,173.1419,173.0403,173.1165,745407.0
2015-11-16 14:10:00,204.47,204.61,204.37,204.59,591757.0,173.1165,173.235,173.0318,173.2181,591757.0
2015-11-16 14:15:00,204.6,204.66,204.48,204.63,817149.0,173.2265,173.2773,173.1249,173.2519,817149.0
2015-11-16 14:20:00,204.63,204.66,204.57,204.64,626567.0,173.2519,173.2773,173.2011,173.2604,626567.0
2015-11-16 14:25:00,204.64,204.65,204.54,204.6,446533.0,173.2604,173.2689,173.1757,173.2265,446533.0
2015-11-16 14:30:00,204.6,204.89,204.57,204.89,1684302.0,173.2265,173.472,173.2011,173.472,1684302.0
2015-11-16 14:35:00,204.9,204.95,204.79,204.85,1197189.0,173.4805,173.5228,173.3874,173.4382,1197189.0
2015-11-16 14:40:00,204.85,204.92,204.83,204.87,732638.0,173.4382,173.4974,173.4212,173.4551,732638.0
2015-11-16 14:45:00,204.88,204.94,204.71,204.73,727963.0,173.4636,173.5144,173.3196,173.3366,727963.0
2015-11-16 14:50:00,204.73,204.75,204.58,204.7,767392.0,173.3366,173.3535,173.2096,173.3112,767392.0
2015-11-16 14:55:00,204.7,204.8,204.63,204.8,597213.0,173.3112,173.3958,173.2519,173.3958,597213.0
2015-11-16 15:00:00,204.8,205.15,204.79,205.06,1544421.0,173.3958,173.6922,173.3874,173.616,1544421.0
2015-11-16 15:05:00,205.06,205.09,205.01,205.06,741500.0,173.616,173.6414,173.5736,173.616,741500.0
2015-11-16 15:10:00,205.06,205.21,205.04,205.15,1131710.0,173.616,173.743,173.599,173.6922,1131710.0
2015-11-16 15:15:00,205.14,205.18,205.06,205.07,752249.0,173.6837,173.7176,173.616,173.6244,752249.0
2015-11-16 15:20:00,205.08,205.46,205.07,205.42,2265802.0,173.6329,173.9546,173.6244,173.9208,2265802.0
2015-11-16 15:25:00,205.42,205.54,205.36,205.36,1694220.0,173.9208,174.0224,173.87,173.87,1694220.0
2015-11-16 15:30:00,205.37,205.46,205.35,205.36,1136647.0,173.8784,173.9546,173.8615,173.87,1136647.0
2015-11-16 15:35:00,205.36,205.57,205.33,205.45,1208226.0,173.87,174.0478,173.8446,173.9462,1208226.0
2015-11-16 15:40:00,205.45,205.48,205.23,205.31,1427006.0,173.9462,173.9716,173.7599,173.8276,1427006.0
2015-11-16 15:45:00,205.32,205.44,205.25,205.28,1511953.0,173.8361,173.9377,173.7768,173.8022,1511953.0
2015-11-16 15:50:00,205.29,205.37,205.22,205.35,2020437.0,173.8107,173.8784,173.7514,173.8615,2020437.0
2015-11-16 15:55:00,205.34,205.64,205.28,205.6,4647554.0,173.853,174.107,173.8022,174.0732,4647554.0
2015-11-17 09:30:00,205.99,206.01,205.63,205.65,3045912.0,174.4034,174.4203,174.0986,174.1155,3045912.0
2015-11-17 09:35:00,205.65,205.84,205.43,205.51,2307516.0,174.1155,174.2764,173.9292,173.997,2307516.0
2015-11-17 09:40:00,205.51,205.65,205.4,205.56,2242711.0,173.997,174.1155,173.9038,174.0393,2242711.0
2015-11-17 09:45:00,205.56,205.63,205.35,205.43,1684210.0,174.0393,174.0986,173.8615,173.9292,1684210.0
2015-11-17 09:50:00,205.43,205.57,205.26,205.49,1518125.0,173.9292,174.0478,173.7853,173.98,1518125.0
2015-11-17 09:55:00,205.49,205.77,205.45,205.76,1266507.0,173.98,174.2171,173.9462,174.2086,1266507.0
2015-11-17 10:00:00,205.76,205.89,205.49,205.54,2180330.0,174.2086,174.3187,173.98,174.0224,2180330.0
2015-11-17 10:05:00,205.56,205.79,205.42,205.75,1183052.0,174.0393,174.234,173.9208,174.2002,1183052.0
2015-11-17 10:10:00,205.75,205.9,205.6,205.71,1138552.0,174.2002,174.3272,174.0732,174.1663,1138552.0
2015-11-17 10:15:00,205.71,205.76,205.53,205.59,955817.0,174.1663,174.2086,174.0139,174.0647,955817.0
2015-11-17 10:20:00,205.6,205.79,205.53,205.76,789305.0,174.0732,174.234,174.0139,174.2086,789305.0
2015-11-17 10:25:00,205.76,205.91,205.6,205.88,761753.0,174.2086,174.3356,174.0732,174.3102,761753.0
2015-11-17 10:30:00,205.89,206.3,205.82,206.28,2004505.0,174.3187,174.6658,174.2594,174.6489,2004505.0
2015-11-17 10:35:00,206.28,206.41,206.23,206.37,1840033.0,174.6489,174.759,174.6066,174.7251,1840033.0
2015-11-17 10:40:00,206.38,206.52,206.25,206.44,1655753.0,174.7336,174.8521,174.6235,174.7844,1655753.0
2015-11-17 10:45:00,206.43,206.73,206.43,206.73,1595415.0,174.7759,175.0299,174.7759,175.0299,1595415.0
2015-11-17 10:50:00,206.72,206.73,206.51,206.54,1553542.0,175.0214,175.0299,174.8436,174.869,1553542.0
2015-11-17 10:55:00,206.54,206.74,206.5,206.54,1220071.0,174.869,175.0384,174.8352,174.869,1220071.0
2015-11-17 11:00:00,206.54,206.58,206.43,206.47,1062560.0,174.869,174.9029,174.7759,174.8098,1062560.0
2015-11-17 11:05:00,206.47,206.55,206.32,206.34,1181404.0,174.8098,174.8775,174.6828,174.6997,1181404.0
2015-11-17 11:10:00,206.34,206.48,206.34,206.45,639980.0,174.6997,174.8182,174.6997,174.7928,639980.0
2015-11-17 11:15:00,206.45,206.63,206.44,206.59,877519.0,174.7928,174.9452,174.7844,174.9114,877519.0
2015-11-17 11:20:00,206.59,206.73,206.59,206.66,737475.0,174.9114,175.0299,174.9114,174.9706,737475.0
2015-11-17 11:25:00,206.67,206.73,206.55,206.69,926740.0,174.9791,175.0299,174.8775,174.996,926740.0
2015-11-17 11:30:00,206.69,207.04,206.64,206.89,2517237.0,174.996,175.2924,174.9537,175.1654,2517237.0
2015-11-17 11:35:00,206.89,206.9,206.74,206.77,886069.0,175.1654,175.1738,175.0384,175.0638,886069.0
2015-11-17 11:40:00,206.77,206.85,206.69,206.73,761219.0,175.0638,175.1315,174.996,175.0299,761219.0
2015-11-17 11:45:00,206.73,206.74,206.62,206.65,696672.0,175.0299,175.0384,174.9368,174.9622,696672.0
2015-11-17 11:50:00,206.65,206.76,206.63,206.75,566148.0,174.9622,175.0553,174.9452,175.0468,566148.0
2015-11-17 11:55:00,206.75,206.78,206.68,206.75,323424.0,175.0468,175.0722,174.9876,175.0468,323424.0
2015-11-17 12:00:00,206.76,206.9,206.74,206.88,767340.0,175.0553,175.1738,175.0384,175.1569,767340.0
2015-11-17 12:05:00,206.89,206.98,206.75,206.77,786210.0,175.1654,175.2416,175.0468,175.0638,786210.0
2015-11-17 12:10:00,206.77,206.9,206.77,206.86,483974.0,175.0638,175.1738,175.0638,175.14,483974.0
2015-11-17 12:15:00,206.85,206.91,206.77,206.79,312234.0,175.1315,175.1823,175.0638,175.0807,312234.0
2015-11-17 12:20:00,206.79,206.8,206.48,206.48,906985.0,175.0807,175.0892,174.8182,174.8182,906985.0
2015-11-17 12:25:00,206.48,206.54,206.43,206.48,659647.0,174.8182,174.869,174.7759,174.8182,659647.0
2015-11-17 12:30:00,206.48,206.6,206.44,206.47,595657.0,174.8182,174.9198,174.7844,174.8098,595657.0
2015-11-17 12:35:00,206.47,206.48,206.17,206.24,1240103.0,174.8098,174.8182,174.5558,174.615,1240103.0
2015-11-17 12:40:00,206.24,206.24,205.98,206.02,1958063.0,174.615,174.615,174.3949,174.4288,1958063.0
2015-11-17 12:45:00,206.02,206.16,205.97,206.09,771106.0,174.4288,174.5473,174.3864,174.488,771106.0
2015-11-17 12:50:00,206.09,206.27,206.07,206.12,768984.0,174.488,174.6404,174.4711,174.5134,768984.0
2015-11-17 12:55:00,206.12,206.37,206.11,206.34,956993.0,174.5134,174.7251,174.505,174.6997,956993.0
2015-11-17 13:00:00,206.34,206.56,206.25,206.5,673250.0,174.6997,174.886,174.6235,174.8352,673250.0
2015-11-17 13:05:00,206.51,206.57,206.35,206.38,869674.0,174.8436,174.8944,174.7082,174.7336,869674.0
2015-11-17 13:10:00,206.38,206.57,206.35,206.54,420986.0,174.7336,174.8944,174.7082,174.869,420986.0
2015-11-17 13:15:00,206.53,206.55,206.14,206.17,846225.0,174.8606,174.8775,174.5304,174.5558,846225.0
2015-11-17 13:20:00,206.16,206.22,205.99,206.0,1096455.0,174.5473,174.5981,174.4034,174.4118,1096455.0
2015-11-17 13:25:00,206.0,206.01,205.72,205.78,1287240.0,174.4118,174.4203,174.1748,174.2256,1287240.0
2015-11-17 13:30:00,205.77,206.15,205.69,206.11,1441075.0,174.2171,174.5388,174.1494,174.505,1441075.0
2015-11-17 13:35:00,206.11,206.18,205.9,206.0,670024.0,174.505,174.5642,174.3272,174.4118,670024.0
2015-11-17 13:40:00,205.99,206.17,205.84,206.03,810083.0,174.4034,174.5558,174.2764,174.4372,810083.0
2015-11-17 13:45:00,206.03,206.12,205.93,206.02,439567.0,174.4372,174.5134,174.3526,174.4288,439567.0
2015-11-17 13:50:00,206.01,206.13,205.96,206.11,603758.0,174.4203,174.5219,174.378,174.505,603758.0
2015-11-17 13:55:00,206.12,206.35,206.11,206.32,912200.0,174.5134,174.7082,174.505,174.6828,912200.0
2015-11-17 14:00:00,206.31,206.32,206.16,206.22,466054.0,174.6743,174.6828,174.5473,174.5981,466054.0
2015-11-17 14:05:00,206.21,206.52,206.13,206.47,1147987.0,174.5896,174.8521,174.5219,174.8098,1147987.0
2015-11-17 14:10:00,206.47,206.51,206.38,206.47,429566.0,174.8098,174.8436,174.7336,174.8098,429566.0
2015-11-17 14:15:00,206.48,206.5,206.18,206.21,965291.0,174.8182,174.8352,174.5642,174.5896,965291.0
2015-11-17 14:20:00,206.21,206.21,205.94,205.96,1379623.0,174.5896,174.5896,174.361,174.378,1379623.0
2015-11-17 14:25:00,205.98,205.99,205.54,205.55,1984944.0,174.3949,174.4034,174.0224,174.0308,1984944.0
2015-11-17 14:30:00,205.56,205.58,205.35,205.49,2368424.0,174.0393,174.0562,173.8615,173.98,2368424.0
2015-11-17 14:35:00,205.49,205.6,205.38,205.58,1394090.0,173.98,174.0732,173.8869,174.0562,1394090.0
2015-11-17 14:40:00,205.59,205.68,205.14,205.14,2012285.0,174.0647,174.1409,173.6837,173.6837,2012285.0
2015-11-17 14:45:00,205.15,205.43,205.04,205.4,2350353.0,173.6922,173.9292,173.599,173.9038,2350353.0
2015-11-17 14:50:00,205.43,205.52,205.17,205.32,1545647.0,173.9292,174.0054,173.7091,173.8361,1545647.0
2015-11-17 14:55:00,205.31,205.67,205.25,205.65,1082858.0,173.8276,174.1324,173.7768,174.1155,1082858.0
2015-11-17 15:00:00,205.64,205.65,205.17,205.21,1041511.0,174.107,174.1155,173.7091,173.743,1041511.0
2015-11-17 15:05:00,205.21,205.43,205.17,205.19,1045063.0,173.743,173.9292,173.7091,173.726,1045063.0
2015-11-17 15:10:00,205.19,205.32,204.88,205.05,1933233.0,173.726,173.8361,173.4636,173.6075,1933233.0
2015-11-17 15:15:00,205.05,205.18,204.95,205.01,1419762.0,173.6075,173.7176,173.5228,173.5736,1419762.0
2015-11-17 15:20:00,205.01,205.35,204.93,205.11,2633726.0,173.5736,173.8615,173.5059,173.6583,2633726.0
2015-11-17 15:25:00,205.11,205.35,205.02,205.33,1779634.0,173.6583,173.8615,173.5821,173.8446,1779634.0
2015-11-17 15:30:00,205.33,205.56,205.11,205.47,1963277.0,173.8446,174.0393,173.6583,173.9631,1963277.0
2015-11-17 15:35:00,205.47,205.56,205.29,205.31,1308627.0,173.9631,174.0393,173.8107,173.8276,1308627.0
2015-11-17 15:40:00,205.31,205.77,205.3,205.58,2151308.0,173.8276,174.2171,173.8192,174.0562,2151308.0
2015-11-17 15:45:00,205.58,205.67,205.25,205.39,1718995.0,174.0562,174.1324,173.7768,173.8954,1718995.0
2015-11-17 15:50:00,205.38,205.67,205.37,205.57,2965037.0,173.8869,174.1324,173.8784,174.0478,2965037.0
2015-11-17 15:55:00,205.56,205.6,205.31,205.38,3034553.0,174.0393,174.0732,173.8276,173.8869,3034553.0
2015-11-18 09:30:00,206.04,206.3,205.99,206.27,1915396.0,174.4457,174.6658,174.4034,174.6404,1915396.0
2015-11-18 09:35:00,206.27,206.53,206.22,206.29,1936155.0,174.6404,174.8606,174.5981,174.6574,1936155.0
2015-11-18 09:40:00,206.29,206.33,206.09,206.12,1330752.0,174.6574,174.6912,174.488,174.5134,1330752.0
2015-11-18 09:45:00,206.12,206.56,206.11,206.5,1164306.0,174.5134,174.886,174.505,174.8352,1164306.0
2015-11-18 09:50:00,206.5,206.7,206.5,206.69,1251059.0,174.8352,175.0045,174.8352,174.996,1251059.0
2015-11-18 09:55:00,206.69,206.77,206.46,206.5,1361314.0,174.996,175.0638,174.8013,174.8352,1361314.0
2015-11-18 10:00:00,206.49,206.68,206.45,206.68,798999.0,174.8267,174.9876,174.7928,174.9876,798999.0
2015-11-18 10:05:00,206.67,206.73,206.55,206.67,606251.0,174.9791,175.0299,174.8775,174.9791,606251.0
2015-11-18 10:10:00,206.67,206.68,206.34,206.35,860095.0,174.9791,174.9876,174.6997,174.7082,860095.0
2015-11-18 10:15:00,206.35,206.44,206.27,206.42,948384.0,174.7082,174.7844,174.6404,174.7674,948384.0
2015-11-18 10:20:00,206.42,206.63,206.4,206.58,741328.0,174.7674,174.9452,174.7505,174.9029,741328.0
2015-11-18 10:25:00,206.58,206.65,206.22,206.37,1043362.0,174.9029,174.9622,174.5981,174.7251,1043362.0
2015-11-18 10:30:00,206.37,206.49,206.22,206.23,768771.0,174.7251,174.8267,174.5981,174.6066,768771.0
2015-11-18 10:35:00,206.23,206.31,206.13,206.25,861832.0,174.6066,174.6743,174.5219,174.6235,861832.0
2015-11-18 10:40:00,206.24,206.48,206.23,206.48,624331.0,174.615,174.8182,174.6066,174.8182,624331.0
2015-11-18 10:45:00,206.47,206.51,206.33,206.45,606108.0,174.8098,174.8436,174.6912,174.7928,606108.0
2015-11-18 10:50:00,206.45,206.53,206.25,206.42,849339.0,174.7928,174.8606,174.6235,174.7674,849339.0
2015-11-18 10:55:00,206.41,206.54,206.33,206.54,829732.0,174.759,174.869,174.6912,174.869,829732.0
2015-11-18 11:00:00,206.54,206.55,206.25,206.37,574017.0,174.869,174.8775,174.6235,174.7251,574017.0
2015-11-18 11:05:00,206.36,206.52,206.24,206.5,518753.0,174.7166,174.8521,174.615,174.8352,518753.0
2015-11-18 11:10:00,206.49,206.7,206.35,206.69,908372.0,174.8267,175.0045,174.7082,174.996,908372.0
2015-11-18 11:15:00,206.7,206.8,206.59,206.62,1467557.0,175.0045,175.0892,174.9114,174.9368,1467557.0
2015-11-18 11:20:00,206.62,206.79,206.59,206.64,863167.0,174.9368,175.0807,174.9114,174.9537,863167.0
2015-11-18 11:25:00,206.65,206.84,206.54,206.78,1059802.0,174.9622,175.123,174.869,175.0722,1059802.0
2015-11-18 11:30:00,206.79,206.9,206.76,206.86,862072.0,175.0807,175.1738,175.0553,175.14,862072.0
2015-11-18 11:35:00,206.87,207.01,206.85,206.98,1182402.0,175.1484,175.267,175.1315,175.2416,1182402.0
2015-11-18 11:40:00,206.99,207.05,206.89,207.03,812958.0,175.25,175.3008,175.1654,175.2839,812958.0
2015-11-18 11:45:00,207.03,207.2,207.03,207.13,1463977.0,175.2839,175.4278,175.2839,175.3686,1463977.0
2015-11-18 11:50:00,207.13,207.22,207.05,207.05,999158.0,175.3686,175.4448,175.3008,175.3008,999158.0
2015-11-18 11:55:00,207.06,207.08,206.92,206.95,728611.0,175.3093,175.3262,175.1908,175.2162,728611.0
2015-11-18 12:00:00,206.95,206.98,206.84,206.94,1147236.0,175.2162,175.2416,175.123,175.2077,1147236.0
2015-11-18 12:05:00,206.94,206.98,206.79,206.81,759227.0,175.2077,175.2416,175.0807,175.0976,759227.0
2015-11-18 12:10:00,206.81,206.91,206.79,206.9,607654.0,175.0976,175.1823,175.0807,175.1738,607654.0
2015-11-18 12:15:00,206.9,207.1,206.9,207.09,1052999.0,175.1738,175.3432,175.1738,175.3347,1052999.0
2015-11-18 12:20:00,207.09,207.19,206.94,207.0,1256808.0,175.3347,175.4194,175.2077,175.2585,1256808.0
2015-11-18 12:25:00,207.0,207.07,206.93,207.06,589301.0,175.2585,175.3178,175.1992,175.3093,589301.0
2015-11-18 12:30:00,207.07,207.09,206.92,206.99,716742.0,175.3178,175.3347,175.1908,175.25,716742.0
2015-11-18 12:35:00,207.0,207.02,206.92,206.94,320003.0,175.2585,175.2754,175.1908,175.2077,320003.0
2015-11-18 12:40:00,206.94,206.95,206.68,206.71,675593.0,175.2077,175.2162,174.9876,175.013,675593.0
2015-11-18 12:45:00,206.71,206.87,206.67,206.84,732702.0,175.013,175.1484,174.9791,175.123,732702.0
2015-11-18 12:50:00,206.84,206.97,206.84,206.94,392055.0,175.123,175.2331,175.123,175.2077,392055.0
2015-11-18 12:55:00,206.94,207.0,206.89,206.93,308620.0,175.2077,175.2585,175.1654,175.1992,308620.0
2015-11-18 13:00:00,206.93,206.99,206.9,206.95,183061.0,175.1992,175.25,175.1738,175.2162,183061.0
2015-11-18 13:05:00,206.95,207.12,206.94,207.11,526557.0,175.2162,175.3601,175.2077,175.3516,526557.0
2015-11-18 13:10:00,207.11,207.25,207.06,207.15,910241.0,175.3516,175.4702,175.3093,175.3855,910241.0
2015-11-18 13:15:00,207.15,207.22,206.97,207.09,715339.0,175.3855,175.4448,175.2331,175.3347,715339.0
2015-11-18 13:20:00,207.09,207.24,207.06,207.16,677565.0,175.3347,175.4617,175.3093,175.394,677565.0
2015-11-18 13:25:00,207.16,207.29,207.11,207.12,739786.0,175.394,175.504,175.3516,175.3601,739786.0
2015-11-18 13:30:00,207.13,207.19,206.97,206.99,459719.0,175.3686,175.4194,175.2331,175.25,459719.0
2015-11-18 13:35:00,206.98,207.12,206.89,207.09,690956.0,175.2416,175.3601,175.1654,175.3347,690956.0
2015-11-18 13:40:00,207.09,207.19,207.06,207.12,352796.0,175.3347,175.4194,175.3093,175.3601,352796.0
2015-11-18 13:45:00,207.13,207.17,206.96,206.97,659761.0,175.3686,175.4024,175.2246,175.2331,659761.0
2015-11-18 13:50:00,206.97,207.0,206.88,206.92,583254.0,175.2331,175.2585,175.1569,175.1908,583254.0
2015-11-18 13:55:00,206.92,207.04,206.89,206.89,525801.0,175.1908,175.2924,175.1654,175.1654,525801.0
2015-11-18 14:00:00,206.91,207.23,206.74,206.96,3393037.0,175.1823,175.4532,175.0384,175.2246,3393037.0
2015-11-18 14:05:00,206.95,207.57,206.9,207.49,3632486.0,175.2162,175.7411,175.1738,175.6734,3632486.0
2015-11-18 14:10:00,207.5,208.0,207.49,207.72,4378276.0,175.6818,176.1052,175.6734,175.8681,4378276.0
2015-11-18 14:15:00,207.71,207.78,207.51,207.53,1285481.0,175.8596,175.9189,175.6903,175.7072,1285481.0
2015-11-18 14:20:00,207.54,207.66,207.44,207.59,1160989.0,175.7157,175.8173,175.631,175.758,1160989.0
2015-11-18 14:25:00,207.59,207.64,207.4,207.53,1277553.0,175.758,175.8004,175.5972,175.7072,1277553.0
2015-11-18 14:30:00,207.54,207.55,207.29,207.37,877647.0,175.7157,175.7242,175.504,175.5718,877647.0
2015-11-18 14:35:00,207.37,207.45,207.26,207.45,780187.0,175.5718,175.6395,175.4786,175.6395,780187.0
2015-11-18 14:40:00,207.45,207.72,207.45,207.7,1320899.0,175.6395,175.8681,175.6395,175.8512,1320899.0
2015-11-18 14:45:00,207.7,207.78,207.61,207.69,773222.0,175.8512,175.9189,175.775,175.8427,773222.0
2015-11-18 14:50:00,207.7,207.88,207.62,207.84,1158294.0,175.8512,176.0036,175.7834,175.9697,1158294.0
2015-11-18 14:55:00,207.85,208.08,207.75,208.06,1558706.0,175.9782,176.1729,175.8935,176.156,1558706.0
2015-11-18 15:00:00,208.05,208.07,207.9,207.92,1227959.0,176.1475,176.1644,176.0205,176.0374,1227959.0
2015-11-18 15:05:00,207.93,208.0,207.84,207.84,959820.0,176.0459,176.1052,175.9697,175.9697,959820.0
2015-11-18 15:10:00,207.84,208.1,207.8,208.1,1523358.0,175.9697,176.1898,175.9358,176.1898,1523358.0
2015-11-18 15:15:00,208.1,208.29,208.05,208.18,2525640.0,176.1898,176.3507,176.1475,176.2576,2525640.0
2015-11-18 15:20:00,208.18,208.21,208.03,208.1,1141657.0,176.2576,176.283,176.1306,176.1898,1141657.0
2015-11-18 15:25:00,208.1,208.19,208.1,208.18,1215366.0,176.1898,176.266,176.1898,176.2576,1215366.0
2015-11-18 15:30:00,208.18,208.38,208.13,208.37,2171347.0,176.2576,176.4269,176.2152,176.4184,2171347.0
2015-11-18 15:35:00,208.37,208.46,208.32,208.37,1874089.0,176.4184,176.4946,176.3761,176.4184,1874089.0
2015-11-18 15:40:00,208.37,208.49,208.32,208.36,1912118.0,176.4184,176.52,176.3761,176.41,1912118.0
2015-11-18 15:45:00,208.36,208.67,208.35,208.65,2690724.0,176.41,176.6724,176.4015,176.6555,2690724.0
2015-11-18 15:50:00,208.65,208.81,208.6,208.8,3458660.0,176.6555,176.791,176.6132,176.7825,3458660.0
2015-11-18 15:55:00,208.8,208.9,208.63,208.71,6628380.0,176.7825,176.8672,176.6386,176.7063,6628380.0
2015-11-19 09:30:00,208.59,208.71,208.48,208.66,2861174.0,176.6047,176.7063,176.5116,176.664,2861174.0
2015-11-19 09:35:00,208.66,208.74,208.39,208.44,2135742.0,176.664,176.7317,176.4354,176.4777,2135742.0
2015-11-19 09:40:00,208.43,208.9,208.43,208.85,2073321.0,176.4692,176.8672,176.4692,176.8248,2073321.0
2015-11-19 09:45:00,208.85,209.0,208.78,209.0,1765629.0,176.8248,176.9518,176.7656,176.9518,1765629.0
2015-11-19 09:50:00,208.99,209.05,208.91,208.95,1332865.0,176.9434,176.9942,176.8756,176.9095,1332865.0
2015-11-19 09:55:00,208.95,208.99,208.84,208.88,941535.0,176.9095,176.9434,176.8164,176.8502,941535.0
2015-11-19 10:00:00,208.87,208.89,208.66,208.77,2032858.0,176.8418,176.8587,176.664,176.7571,2032858.0
2015-11-19 10:05:00,208.76,209.02,208.74,208.98,1913821.0,176.7486,176.9688,176.7317,176.9349,1913821.0
2015-11-19 10:10:00,208.98,209.05,208.75,208.76,1181591.0,176.9349,176.9942,176.7402,176.7486,1181591.0
2015-11-19 10:15:00,208.76,208.77,208.51,208.56,1417632.0,176.7486,176.7571,176.537,176.5793,1417632.0
2015-11-19 10:20:00,208.56,208.68,208.49,208.6,909350.0,176.5793,176.6809,176.52,176.6132,909350.0
2015-11-19 10:25:00,208.6,208.7,208.45,208.58,995300.0,176.6132,176.6978,176.4862,176.5962,995300.0
2015-11-19 10:30:00,208.57,208.8,208.44,208.47,1053730.0,176.5878,176.7825,176.4777,176.5031,1053730.0
2015-11-19 10:35:00,208.47,208.54,208.35,208.53,1073598.0,176.5031,176.5624,176.4015,176.5539,1073598.0
2015-11-19 10:40:00,208.53,208.69,208.48,208.53,834415.0,176.5539,176.6894,176.5116,176.5539,834415.0
2015-11-19 10:45:00,208.53,208.61,208.42,208.58,603814.0,176.5539,176.6216,176.4608,176.5962,603814.0
2015-11-19 10:50:00,208.59,208.6,208.4,208.43,694660.0,176.6047,176.6132,176.4438,176.4692,694660.0
2015-11-19 10:55:00,208.42,208.61,208.31,208.59,1092822.0,176.4608,176.6216,176.3676,176.6047,1092822.0
2015-11-19 11:00:00,208.59,208.59,208.45,208.55,509293.0,176.6047,176.6047,176.4862,176.5708,509293.0
2015-11-19 11:05:00,208.55,208.77,208.52,208.76,947370.0,176.5708,176.7571,176.5454,176.7486,947370.0
2015-11-19 11:10:00,208.75,208.78,208.58,208.67,762618.0,176.7402,176.7656,176.5962,176.6724,762618.0
2015-11-19 11:15:00,208.67,208.8,208.6,208.78,872333.0,176.6724,176.7825,176.6132,176.7656,872333.0
2015-11-19 11:20:00,208.77,208.78,208.62,208.69,517658.0,176.7571,176.7656,176.6301,176.6894,517658.0
2015-11-19 11:25:00,208.69,208.91,208.65,208.82,992783.0,176.6894,176.8756,176.6555,176.7994,992783.0
2015-11-19 11:30:00,208.81,208.87,208.68,208.71,596776.0,176.791,176.8418,176.6809,176.7063,596776.0
2015-11-19 11:35:00,208.72,208.72,208.53,208.53,522558.0,176.7148,176.7148,176.5539,176.5539,522558.0
2015-11-19 11:40:00,208.53,208.62,208.45,208.56,536123.0,176.5539,176.6301,176.4862,176.5793,536123.0
2015-11-19 11:45:00,208.56,208.62,208.38,208.4,604334.0,176.5793,176.6301,176.4269,176.4438,604334.0
2015-11-19 11:50:00,208.4,208.41,208.21,208.24,949838.0,176.4438,176.4523,176.283,176.3084,949838.0
2015-11-19 11:55:00,208.24,208.41,208.2,208.33,1054282.0,176.3084,176.4523,176.2745,176.3846,1054282.0
2015-11-19 12:00:00,208.33,208.5,208.33,208.46,480302.0,176.3846,176.5285,176.3846,176.4946,480302.0
2015-11-19 12:05:00,208.47,208.49,208.34,208.35,258559.0,176.5031,176.52,176.393,176.4015,258559.0
2015-11-19 12:10:00,208.34,208.46,208.34,208.39,252164.0,176.393,176.4946,176.393,176.4354,252164.0
2015-11-19 12:15:00,208.38,208.44,208.3,208.33,489873.0,176.4269,176.4777,176.3592,176.3846,489873.0
2015-11-19 12:20:00,208.33,208.43,208.3,208.34,609942.0,176.3846,176.4692,176.3592,176.393,609942.0
2015-11-19 12:25:00,208.34,208.48,208.33,208.45,367126.0,176.393,176.5116,176.3846,176.4862,367126.0
2015-11-19 12:30:00,208.44,208.6,208.42,208.53,781482.0,176.4777,176.6132,176.4608,176.5539,781482.0
2015-11-19 12:35:00,208.52,208.65,208.51,208.56,388236.0,176.5454,176.6555,176.537,176.5793,388236.0
2015-11-19 12:40:00,208.55,208.59,208.5,208.56,246232.0,176.5708,176.6047,176.5285,176.5793,246232.0
2015-11-19 12:45:00,208.56,208.69,208.56,208.63,390157.0,176.5793,176.6894,176.5793,176.6386,390157.0
2015-11-19 12:50:00,208.62,208.78,208.61,208.69,584331.0,176.6301,176.7656,176.6216,176.6894,584331.0
2015-11-19 12:55:00,208.7,208.91,208.64,208.87,1000019.0,176.6978,176.8756,176.647,176.8418,1000019.0
2015-11-19 13:00:00,208.87,208.89,208.81,208.82,456401.0,176.8418,176.8587,176.791,176.7994,456401.0
2015-11-19 13:05:00,208.83,208.95,208.82,208.93,767637.0,176.8079,176.9095,176.7994,176.8926,767637.0
2015-11-19 13:10:00,208.93,208.99,208.85,208.98,492339.0,176.8926,176.9434,176.8248,176.9349,492339.0
2015-11-19 13:15:00,208.98,208.99,208.91,208.97,291121.0,176.9349,176.9434,176.8756,176.9264,291121.0
2015-11-19 13:20:00,208.97,209.0,208.92,208.97,410951.0,176.9264,176.9518,176.8841,176.9264,410951.0
2015-11-19 13:25:00,208.96,208.97,208.82,208.83,438613.0,176.918,176.9264,176.7994,176.8079,438613.0
2015-11-19 13:30:00,208.83,208.83,208.74,208.79,389572.0,176.8079,176.8079,176.7317,176.774,389572.0
2015-11-19 13:35:00,208.79,208.79,208.68,208.75,384103.0,176.774,176.774,176.6809,176.7402,384103.0
2015-11-19 13:40:00,208.75,208.84,208.73,208.79,267780.0,176.7402,176.8164,176.7232,176.774,267780.0
2015-11-19 13:45:00,208.78,208.96,208.78,208.81,397095.0,176.7656,176.918,176.7656,176.791,397095.0
2015-11-19 13:50:00,208.82,208.83,208.69,208.73,302690.0,176.7994,176.8079,176.6894,176.7232,302690.0
2015-11-19 13:55:00,208.74,208.78,208.65,208.67,326205.0,176.7317,176.7656,176.6555,176.6724,326205.0
2015-11-19 14:00:00,208.67,208.7,208.5,208.5,545236.0,176.6724,176.6978,176.5285,176.5285,545236.0
2015-11-19 14:05:00,208.5,208.62,208.47,208.53,441678.0,176.5285,176.6301,176.5031,176.5539,441678.0
2015-11-19 14:10:00,208.53,208.57,208.4,208.44,485455.0,176.5539,176.5878,176.4438,176.4777,485455.0
2015-11-19 14:15:00,208.44,208.59,208.4,208.5,490319.0,176.4777,176.6047,176.4438,176.5285,490319.0
2015-11-19 14:20:00,208.51,208.6,208.45,208.56,284227.0,176.537,176.6132,176.4862,176.5793,284227.0
2015-11-19 14:25:00,208.55,208.59,208.48,208.58,263123.0,176.5708,176.6047,176.5116,176.5962,263123.0
2015-11-19 14:30:00,208.58,208.71,208.54,208.56,308430.0,176.5962,176.7063,176.5624,176.5793,308430.0
2015-11-19 14:35:00,208.55,208.59,208.43,208.47,491092.0,176.5708,176.6047,176.4692,176.5031,491092.0
2015-11-19 14:40:00,208.47,208.56,208.43,208.5,396525.0,176.5031,176.5793,176.4692,176.5285,396525.0
2015-11-19 14:45:00,208.5,208.57,208.42,208.54,242897.0,176.5285,176.5878,176.4608,176.5624,242897.0
2015-11-19 14:50:00,208.55,208.77,208.54,208.66,565615.0,176.5708,176.7571,176.5624,176.664,565615.0
2015-11-19 14:55:00,208.66,208.74,208.61,208.62,753680.0,176.664,176.7317,176.6216,176.6301,753680.0
2015-11-19 15:00:00,208.63,208.7,208.56,208.59,386332.0,176.6386,176.6978,176.5793,176.6047,386332.0
2015-11-19 15:05:00,208.59,208.61,208.44,208.51,549521.0,176.6047,176.6216,176.4777,176.537,549521.0
2015-11-19 15:10:00,208.5,208.53,208.37,208.45,570088.0,176.5285,176.5539,176.4184,176.4862,570088.0
2015-11-19 15:15:00,208.46,208.54,208.4,208.51,515540.0,176.4946,176.5624,176.4438,176.537,515540.0
2015-11-19 15:20:00,208.5,208.75,208.49,208.69,587334.0,176.5285,176.7402,176.52,176.6894,587334.0
2015-11-19 15:25:00,208.7,208.81,208.67,208.76,575565.0,176.6978,176.791,176.6724,176.7486,575565.0
2015-11-19 15:30:00,208.77,208.82,208.57,208.58,1895953.0,176.7571,176.7994,176.5878,176.5962,1895953.0
2015-11-19 15:35:00,208.58,208.62,208.47,208.51,952289.0,176.5962,176.6301,176.5031,176.537,952289.0
2015-11-19 15:40:00,208.51,208.55,208.44,208.45,669697.0,176.537,176.5708,176.4777,176.4862,669697.0
2015-11-19 15:45:00,208.45,208.6,208.42,208.48,1221661.0,176.4862,176.6132,176.4608,176.5116,1221661.0
2015-11-19 15:50:00,208.48,208.63,208.47,208.61,1580865.0,176.5116,176.6386,176.5031,176.6216,1580865.0
2015-11-19 15:55:00,208.61,208.62,208.48,208.53,2692526.0,176.6216,176.6301,176.5116,176.5539,2692526.0
2015-11-20 09:30:00,209.45,209.57,209.33,209.54,3101370.0,177.3328,177.4344,177.2312,177.409,3101370.0
2015-11-20 09:35:00,209.54,209.66,209.41,209.66,2001392.0,177.409,177.5106,177.2989,177.5106,2001392.0
2015-11-20 09:40:00,209.65,209.77,209.63,209.75,2279267.0,177.5021,177.6037,177.4852,177.5868,2279267.0
2015-11-20 09:45:00,209.75,209.92,209.74,209.89,2028876.0,177.5868,177.7307,177.5783,177.7053,2028876.0
2015-11-20 09:50:00,209.89,210.02,209.85,209.85,2014300.0,177.7053,177.8154,177.6715,177.6715,2014300.0
2015-11-20 09:55:00,209.86,209.98,209.8,209.93,1499571.0,177.6799,177.7815,177.6291,177.7392,1499571.0
2015-11-20 10:00:00,209.93,209.99,209.69,209.7,1770220.0,177.7392,177.79,177.536,177.5445,1770220.0
2015-11-20 10:05:00,209.69,209.83,209.69,209.79,1449153.0,177.536,177.6545,177.536,177.6207,1449153.0
2015-11-20 10:10:00,209.78,210.09,209.76,210.06,1659589.0,177.6122,177.8747,177.5953,177.8493,1659589.0
2015-11-20 10:15:00,210.05,210.12,209.91,210.04,1609773.0,177.8408,177.9001,177.7223,177.8323,1609773.0
2015-11-20 10:20:00,210.05,210.06,209.91,209.93,615046.0,177.8408,177.8493,177.7223,177.7392,615046.0
2015-11-20 10:25:00,209.92,209.98,209.83,209.84,633802.0,177.7307,177.7815,177.6545,177.663,633802.0
2015-11-20 10:30:00,209.85,209.91,209.79,209.83,619399.0,177.6715,177.7223,177.6207,177.6545,619399.0
2015-11-20 10:35:00,209.83,209.9,209.74,209.88,881325.0,177.6545,177.7138,177.5783,177.6969,881325.0
2015-11-20 10:40:00,209.89,209.89,209.69,209.75,987824.0,177.7053,177.7053,177.536,177.5868,987824.0
2015-11-20 10:45:00,209.75,209.85,209.69,209.82,864945.0,177.5868,177.6715,177.536,177.6461,864945.0
2015-11-20 10:50:00,209.81,209.87,209.75,209.76,400443.0,177.6376,177.6884,177.5868,177.5953,400443.0
2015-11-20 10:55:00,209.76,209.81,209.55,209.61,1010167.0,177.5953,177.6376,177.4175,177.4683,1010167.0
2015-11-20 11:00:00,209.61,209.69,209.55,209.66,690753.0,177.4683,177.536,177.4175,177.5106,690753.0
2015-11-20 11:05:00,209.66,209.74,209.65,209.7,670061.0,177.5106,177.5783,177.5021,177.5445,670061.0
2015-11-20 11:10:00,209.71,209.78,209.61,209.61,479513.0,177.5529,177.6122,177.4683,177.4683,479513.0
2015-11-20 11:15:00,209.62,209.85,209.61,209.84,595206.0,177.4767,177.6715,177.4683,177.663,595206.0
2015-11-20 11:20:00,209.84,209.85,209.76,209.81,504384.0,177.663,177.6715,177.5953,177.6376,504384.0
2015-11-20 11:25:00,209.81,209.85,209.75,209.76,529420.0,177.6376,177.6715,177.5868,177.5953,529420.0
2015-11-20 11:30:00,209.76,209.78,209.63,209.67,574411.0,177.5953,177.6122,177.4852,177.5191,574411.0
2015-11-20 11:35:00,209.67,209.74,209.61,209.64,596221.0,177.5191,177.5783,177.4683,177.4937,596221.0
2015-11-20 11:40:00,209.64,209.73,209.63,209.66,486395.0,177.4937,177.5699,177.4852,177.5106,486395.0
2015-11-20 11:45:00,209.67,209.74,209.6,209.63,557634.0,177.5191,177.5783,177.4598,177.4852,557634.0
2015-11-20 11:50:00,209.61,209.64,209.48,209.49,765476.0,177.4683,177.4937,177.3582,177.3667,765476.0
2015-11-20 11:55:00,209.49,209.54,209.44,209.5,793963.0,177.3667,177.409,177.3243,177.3751,793963.0
2015-11-20 12:00:00,209.5,209.5,209.38,209.47,634979.0,177.3751,177.3751,177.2735,177.3497,634979.0
2015-11-20 12:05:00,209.46,209.52,209.4,209.51,399847.0,177.3413,177.3921,177.2905,177.3836,399847.0
2015-11-20 12:10:00,209.5,209.51,209.35,209.37,382503.0,177.3751,177.3836,177.2481,177.2651,382503.0
2015-11-20 12:15:00,209.37,209.52,209.31,209.52,769652.0,177.2651,177.3921,177.2143,177.3921,769652.0
2015-11-20 12:20:00,209.52,209.54,209.42,209.48,290760.0,177.3921,177.409,177.3074,177.3582,290760.0
2015-11-20 12:25:00,209.47,209.5,209.42,209.43,498199.0,177.3497,177.3751,177.3074,177.3159,498199.0
2015-11-20 12:30:00,209.44,209.57,209.42,209.54,529419.0,177.3243,177.4344,177.3074,177.409,529419.0
2015-11-20 12:35:00,209.54,209.57,209.47,209.49,381373.0,177.409,177.4344,177.3497,177.3667,381373.0
2015-11-20 12:40:00,209.49,209.62,209.45,209.57,443296.0,177.3667,177.4767,177.3328,177.4344,443296.0
2015-11-20 12:45:00,209.57,209.65,209.5,209.53,523589.0,177.4344,177.5021,177.3751,177.4005,523589.0
2015-11-20 12:50:00,209.54,209.57,209.46,209.49,349153.0,177.409,177.4344,177.3413,177.3667,349153.0
2015-11-20 12:55:00,209.5,209.56,209.48,209.51,407840.0,177.3751,177.4259,177.3582,177.3836,407840.0
2015-11-20 13:00:00,209.51,209.67,209.5,209.67,522321.0,177.3836,177.5191,177.3751,177.5191,522321.0
2015-11-20 13:05:00,209.66,209.69,209.59,209.65,692688.0,177.5106,177.536,177.4513,177.5021,692688.0
2015-11-20 13:10:00,209.65,209.68,209.48,209.5,541963.0,177.5021,177.5275,177.3582,177.3751,541963.0
2015-11-20 13:15:00,209.51,209.59,209.47,209.53,317271.0,177.3836,177.4513,177.3497,177.4005,317271.0
2015-11-20 13:20:00,209.53,209.59,209.49,209.58,314878.0,177.4005,177.4513,177.3667,177.4429,314878.0
2015-11-20 13:25:00,209.59,209.62,209.44,209.46,607081.0,177.4513,177.4767,177.3243,177.3413,607081.0
2015-11-20 13:30:00,209.46,209.48,209.32,209.33,410458.0,177.3413,177.3582,177.2227,177.2312,410458.0
2015-11-20 13:35:00,209.32,209.32,209.19,209.27,575322.0,177.2227,177.2227,177.1127,177.1804,575322.0
2015-11-20 13:40:00,209.27,209.36,209.2,209.23,685727.0,177.1804,177.2566,177.1212,177.1466,685727.0
2015-11-20 13:45:00,209.23,209.33,209.22,209.32,343364.0,177.1466,177.2312,177.1381,177.2227,343364.0
2015-11-20 13:50:00,209.32,209.38,209.23,209.35,727971.0,177.2227,177.2735,177.1466,177.2481,727971.0
2015-11-20 13:55:00,209.34,209.39,209.29,209.33,274167.0,177.2397,177.282,177.1974,177.2312,274167.0
2015-11-20 14:00:00,209.33,209.41,209.3,209.37,393805.0,177.2312,177.2989,177.2058,177.2651,393805.0
2015-11-20 14:05:00,209.37,209.45,209.36,209.44,343791.0,177.2651,177.3328,177.2566,177.3243,343791.0
2015-11-20 14:10:00,209.44,209.47,209.39,209.4,376320.0,177.3243,177.3497,177.282,177.2905,376320.0
2015-11-20 14:15:00,209.41,209.46,209.35,209.44,405240.0,177.2989,177.3413,177.2481,177.3243,405240.0
2015-11-20 14:20:00,209.44,209.45,209.3,209.32,784126.0,177.3243,177.3328,177.2058,177.2227,784126.0
2015-11-20 14:25:00,209.31,209.34,209.26,209.27,605401.0,177.2143,177.2397,177.172,177.1804,605401.0
2015-11-20 14:30:00,209.27,209.35,209.21,209.3,561234.0,177.1804,177.2481,177.1296,177.2058,561234.0
2015-11-20 14:35:00,209.3,209.43,209.27,209.38,573309.0,177.2058,177.3159,177.1804,177.2735,573309.0
2015-11-20 14:40:00,209.39,209.43,209.32,209.35,604300.0,177.282,177.3159,177.2227,177.2481,604300.0
2015-11-20 14:45:00,209.34,209.39,209.3,209.31,307590.0,177.2397,177.282,177.2058,177.2143,307590.0
2015-11-20 14:50:00,209.31,209.39,209.28,209.32,470364.0,177.2143,177.282,177.1889,177.2227,470364.0
2015-11-20 14:55:00,209.31,209.32,209.01,209.03,908966.0,177.2143,177.2227,176.9603,176.9772,908966.0
2015-11-20 15:00:00,209.03,209.14,208.93,208.97,1331288.0,176.9772,177.0704,176.8926,176.9264,1331288.0
2015-11-20 15:05:00,208.97,209.11,208.86,209.08,1159508.0,176.9264,177.045,176.8333,177.0196,1159508.0
2015-11-20 15:10:00,209.07,209.17,209.03,209.14,996909.0,177.0111,177.0958,176.9772,177.0704,996909.0
2015-11-20 15:15:00,209.15,209.16,209.07,209.12,637025.0,177.0788,177.0873,177.0111,177.0534,637025.0
2015-11-20 15:20:00,209.12,209.15,209.04,209.12,917266.0,177.0534,177.0788,176.9857,177.0534,917266.0
2015-11-20 15:25:00,209.12,209.18,209.04,209.14,475782.0,177.0534,177.1042,176.9857,177.0704,475782.0
2015-11-20 15:30:00,209.14,209.25,209.11,209.22,938295.0,177.0704,177.1635,177.045,177.1381,938295.0
2015-11-20 15:35:00,209.22,209.32,209.18,209.23,1342096.0,177.1381,177.2227,177.1042,177.1466,1342096.0
2015-11-20 15:40:00,209.24,209.34,209.23,209.31,923168.0,177.155,177.2397,177.1466,177.2143,923168.0
2015-11-20 15:45:00,209.31,209.39,209.26,209.34,1973227.0,177.2143,177.282,177.172,177.2397,1973227.0
2015-11-20 15:50:00,209.34,209.4,209.2,209.22,1880181.0,177.2397,177.2905,177.1212,177.1381,1880181.0
2015-11-20 15:55:00,209.21,209.36,209.12,209.35,3824802.0,177.1296,177.2566,177.0534,177.2481,3824802.0
2015-11-23 09:30:00,209.38,209.43,209.24,209.26,1596822.0,177.2735,177.3159,177.155,177.172,1596822.0
2015-11-23 09:35:00,209.25,209.32,209.15,209.21,1287291.0,177.1635,177.2227,177.0788,177.1296,1287291.0
2015-11-23 09:40:00,209.2,209.43,209.19,209.39,799140.0,177.1212,177.3159,177.1127,177.282,799140.0
2015-11-23 09:45:00,209.4,209.65,209.37,209.64,1346314.0,177.2905,177.5021,177.2651,177.4937,1346314.0
2015-11-23 09:50:00,209.64,209.68,209.36,209.37,1136591.0,177.4937,177.5275,177.2566,177.2651,1136591.0
2015-11-23 09:55:00,209.37,209.39,209.24,209.3,760443.0,177.2651,177.282,177.155,177.2058,760443.0
2015-11-23 10:00:00,209.29,209.45,209.15,209.17,845378.0,177.1974,177.3328,177.0788,177.0958,845378.0
2015-11-23 10:05:00,209.17,209.49,209.14,209.48,1022239.0,177.0958,177.3667,177.0704,177.3582,1022239.0
2015-11-23 10:10:00,209.48,209.72,209.42,209.68,1264576.0,177.3582,177.5614,177.3074,177.5275,1264576.0
2015-11-23 10:15:00,209.68,209.91,209.64,209.91,1129955.0,177.5275,177.7223,177.4937,177.7223,1129955.0
2015-11-23 10:20:00,209.9,209.98,209.8,209.95,1232933.0,177.7138,177.7815,177.6291,177.7561,1232933.0
2015-11-23 10:25:00,209.95,209.98,209.72,209.77,956982.0,177.7561,177.7815,177.5614,177.6037,956982.0
2015-11-23 10:30:00,209.77,209.85,209.7,209.73,666945.0,177.6037,177.6715,177.5445,177.5699,666945.0
2015-11-23 10:35:00,209.72,209.87,209.71,209.78,437847.0,177.5614,177.6884,177.5529,177.6122,437847.0
2015-11-23 10:40:00,209.78,209.83,209.63,209.83,534689.0,177.6122,177.6545,177.4852,177.6545,534689.0
2015-11-23 10:45:00,209.83,209.93,209.74,209.92,782696.0,177.6545,177.7392,177.5783,177.7307,782696.0
2015-11-23 10:50:00,209.92,209.94,209.77,209.8,689726.0,177.7307,177.7477,177.6037,177.6291,689726.0
2015-11-23 10:55:00,209.79,209.95,209.79,209.95,494839.0,177.6207,177.7561,177.6207,177.7561,494839.0
2015-11-23 11:00:00,209.95,209.95,209.8,209.84,539962.0,177.7561,177.7561,177.6291,177.663,539962.0
2015-11-23 11:05:00,209.84,209.91,209.73,209.88,541750.0,177.663,177.7223,177.5699,177.6969,541750.0
2015-11-23 11:10:00,209.87,209.94,209.79,209.87,729688.0,177.6884,177.7477,177.6207,177.6884,729688.0
2015-11-23 11:15:00,209.88,209.94,209.79,209.83,823336.0,177.6969,177.7477,177.6207,177.6545,823336.0
2015-11-23 11:20:00,209.83,209.83,209.71,209.74,600597.0,177.6545,177.6545,177.5529,177.5783,600597.0
2015-11-23 11:25:00,209.75,209.84,209.69,209.84,536382.0,177.5868,177.663,177.536,177.663,536382.0
2015-11-23 11:30:00,209.83,209.85,209.67,209.69,644568.0,177.6545,177.6715,177.5191,177.536,644568.0
2015-11-23 11:35:00,209.7,209.82,209.64,209.65,633497.0,177.5445,177.6461,177.4937,177.5021,633497.0
2015-11-23 11:40:00,209.65,209.87,209.64,209.86,486486.0,177.5021,177.6884,177.4937,177.6799,486486.0
2015-11-23 11:45:00,209.86,209.86,209.74,209.81,368865.0,177.6799,177.6799,177.5783,177.6376,368865.0
2015-11-23 11:50:00,209.81,209.92,209.77,209.91,614288.0,177.6376,177.7307,177.6037,177.7223,614288.0
2015-11-23 11:55:00,209.91,209.93,209.84,209.84,240398.0,177.7223,177.7392,177.663,177.663,240398.0
2015-11-23 12:00:00,209.83,209.86,209.75,209.77,368877.0,177.6545,177.6799,177.5868,177.6037,368877.0
2015-11-23 12:05:00,209.78,209.79,209.7,209.71,359461.0,177.6122,177.6207,177.5445,177.5529,359461.0
2015-11-23 12:10:00,209.7,209.78,209.7,209.72,224918.0,177.5445,177.6122,177.5445,177.5614,224918.0
2015-11-23 12:15:00,209.73,209.73,209.55,209.6,487116.0,177.5699,177.5699,177.4175,177.4598,487116.0
2015-11-23 12:20:00,209.6,209.64,209.53,209.53,273677.0,177.4598,177.4937,177.4005,177.4005,273677.0
2015-11-23 12:25:00,209.54,209.67,209.53,209.63,232897.0,177.409,177.5191,177.4005,177.4852,232897.0
2015-11-23 12:30:00,209.63,209.64,209.51,209.57,387797.0,177.4852,177.4937,177.3836,177.4344,387797.0
2015-11-23 12:35:00,209.58,209.62,209.52,209.61,306894.0,177.4429,177.4767,177.3921,177.4683,306894.0
2015-11-23 12:40:00,209.61,209.65,209.55,209.62,331817.0,177.4683,177.5021,177.4175,177.4767,331817.0
2015-11-23 12:45:00,209.61,209.64,209.55,209.62,255622.0,177.4683,177.4937,177.4175,177.4767,255622.0
2015-11-23 12:50:00,209.63,209.7,209.59,209.69,301751.0,177.4852,177.5445,177.4513,177.536,301751.0
2015-11-23 12:55:00,209.69,209.72,209.65,209.65,288997.0,177.536,177.5614,177.5021,177.5021,288997.0
2015-11-23 13:00:00,209.66,209.76,209.65,209.71,476242.0,177.5106,177.5953,177.5021,177.5529,476242.0
2015-11-23 13:05:00,209.71,209.76,209.68,209.71,201429.0,177.5529,177.5953,177.5275,177.5529,201429.0
2015-11-23 13:10:00,209.72,209.73,209.55,209.58,321428.0,177.5614,177.5699,177.4175,177.4429,321428.0
2015-11-23 13:15:00,209.58,209.63,209.55,209.59,296918.0,177.4429,177.4852,177.4175,177.4513,296918.0
2015-11-23 13:20:00,209.59,209.63,209.54,209.56,186026.0,177.4513,177.4852,177.409,177.4259,186026.0
2015-11-23 13:25:00,209.55,209.64,209.51,209.58,351834.0,177.4175,177.4937,177.3836,177.4429,351834.0
2015-11-23 13:30:00,209.57,209.58,209.44,209.5,403729.0,177.4344,177.4429,177.3243,177.3751,403729.0
2015-11-23 13:35:00,209.5,209.63,209.49,209.61,304583.0,177.3751,177.4852,177.3667,177.4683,304583.0
2015-11-23 13:40:00,209.6,209.6,209.5,209.54,257432.0,177.4598,177.4598,177.3751,177.409,257432.0
2015-11-23 13:45:00,209.53,209.54,209.4,209.42,514804.0,177.4005,177.409,177.2905,177.3074,514804.0
2015-11-23 13:50:00,209.42,209.47,209.41,209.44,274688.0,177.3074,177.3497,177.2989,177.3243,274688.0
2015-11-23 13:55:00,209.44,209.47,209.24,209.25,642268.0,177.3243,177.3497,177.155,177.1635,642268.0
2015-11-23 14:00:00,209.25,209.31,209.01,209.05,1470605.0,177.1635,177.2143,176.9603,176.9942,1470605.0
2015-11-23 14:05:00,209.05,209.1,208.92,208.95,1110869.0,176.9942,177.0365,176.8841,176.9095,1110869.0
2015-11-23 14:10:00,208.95,209.02,208.83,208.93,1388895.0,176.9095,176.9688,176.8079,176.8926,1388895.0
2015-11-23 14:15:00,208.93,208.99,208.84,208.87,1121413.0,176.8926,176.9434,176.8164,176.8418,1121413.0
2015-11-23 14:20:00,208.86,208.86,208.74,208.76,854611.0,176.8333,176.8333,176.7317,176.7486,854611.0
2015-11-23 14:25:00,208.77,208.85,208.69,208.81,794944.0,176.7571,176.8248,176.6894,176.791,794944.0
2015-11-23 14:30:00,208.8,208.85,208.72,208.77,778329.0,176.7825,176.8248,176.7148,176.7571,778329.0
2015-11-23 14:35:00,208.77,208.77,208.52,208.63,1604124.0,176.7571,176.7571,176.5454,176.6386,1604124.0
2015-11-23 14:40:00,208.63,208.7,208.56,208.65,966659.0,176.6386,176.6978,176.5793,176.6555,966659.0
2015-11-23 14:45:00,208.64,208.73,208.64,208.7,708980.0,176.647,176.7232,176.647,176.6978,708980.0
2015-11-23 14:50:00,208.71,208.82,208.7,208.76,811429.0,176.7063,176.7994,176.6978,176.7486,811429.0
2015-11-23 14:55:00,208.76,208.9,208.76,208.86,560321.0,176.7486,176.8672,176.7486,176.8333,560321.0
2015-11-23 15:00:00,208.86,208.94,208.83,208.85,531829.0,176.8333,176.901,176.8079,176.8248,531829.0
2015-11-23 15:05:00,208.85,208.99,208.84,208.95,628907.0,176.8248,176.9434,176.8164,176.9095,628907.0
2015-11-23 15:10:00,208.96,209.04,208.95,209.01,414829.0,176.918,176.9857,176.9095,176.9603,414829.0
2015-11-23 15:15:00,209.01,209.04,208.9,209.01,1356261.0,176.9603,176.9857,176.8672,176.9603,1356261.0
2015-11-23 15:20:00,209.01,209.1,209.01,209.06,626930.0,176.9603,177.0365,176.9603,177.0026,626930.0
2015-11-23 15:25:00,209.06,209.1,208.98,209.05,629206.0,177.0026,177.0365,176.9349,176.9942,629206.0
2015-11-23 15:30:00,209.05,209.22,209.05,209.18,817709.0,176.9942,177.1381,176.9942,177.1042,817709.0
2015-11-23 15:35:00,209.19,209.2,209.1,209.12,523162.0,177.1127,177.1212,177.0365,177.0534,523162.0
2015-11-23 15:40:00,209.12,209.13,208.96,208.97,692788.0,177.0534,177.0619,176.918,176.9264,692788.0
2015-11-23 15:45:00,208.98,209.11,208.97,209.06,876006.0,176.9349,177.045,176.9264,177.0026,876006.0
2015-11-23 15:50:00,209.06,209.16,209.01,209.11,989884.0,177.0026,177.0873,176.9603,177.045,989884.0
2015-11-23 15:55:00,209.11,209.12,209.0,209.06,2682890.0,177.045,177.0534,176.9518,177.0026,2682890.0
2015-11-24 09:30:00,207.87,208.13,207.82,208.05,2720566.0,175.9951,176.2152,175.9528,176.1475,2720566.0
2015-11-24 09:35:00,208.05,208.39,208.02,208.39,2303179.0,176.1475,176.4354,176.1221,176.4354,2303179.0
2015-11-24 09:40:00,208.39,208.48,208.28,208.43,1907339.0,176.4354,176.5116,176.3422,176.4692,1907339.0
2015-11-24 09:45:00,208.44,208.52,208.25,208.28,1488794.0,176.4777,176.5454,176.3168,176.3422,1488794.0
2015-11-24 09:50:00,208.28,208.54,208.27,208.53,1112917.0,176.3422,176.5624,176.3338,176.5539,1112917.0
2015-11-24 09:55:00,208.52,208.55,208.34,208.37,717266.0,176.5454,176.5708,176.393,176.4184,717266.0
2015-11-24 10:00:00,208.37,208.4,208.15,208.33,1673138.0,176.4184,176.4438,176.2322,176.3846,1673138.0
2015-11-24 10:05:00,208.33,208.51,208.24,208.3,1043565.0,176.3846,176.537,176.3084,176.3592,1043565.0
2015-11-24 10:10:00,208.31,208.49,208.15,208.18,1118932.0,176.3676,176.52,176.2322,176.2576,1118932.0
2015-11-24 10:15:00,208.18,208.2,208.06,208.1,1198039.0,176.2576,176.2745,176.156,176.1898,1198039.0
2015-11-24 10:20:00,208.09,208.22,208.05,208.14,781703.0,176.1814,176.2914,176.1475,176.2237,781703.0
2015-11-24 10:25:00,208.13,208.14,207.92,207.93,841694.0,176.2152,176.2237,176.0374,176.0459,841694.0
2015-11-24 10:30:00,207.93,207.93,207.62,207.63,1568583.0,176.0459,176.0459,175.7834,175.7919,1568583.0
2015-11-24 10:35:00,207.62,207.74,207.58,207.72,950267.0,175.7834,175.885,175.7496,175.8681,950267.0
2015-11-24 10:40:00,207.72,207.81,207.61,207.62,1208885.0,175.8681,175.9443,175.775,175.7834,1208885.0
2015-11-24 10:45:00,207.63,207.66,207.43,207.47,1493650.0,175.7919,175.8173,175.6226,175.6564,1493650.0
2015-11-24 10:50:00,207.47,207.61,207.41,207.56,1065546.0,175.6564,175.775,175.6056,175.7326,1065546.0
2015-11-24 10:55:00,207.56,207.7,207.55,207.65,1131182.0,175.7326,175.8512,175.7242,175.8088,1131182.0
2015-11-24 11:00:00,207.65,207.75,207.52,207.74,582025.0,175.8088,175.8935,175.6988,175.885,582025.0
2015-11-24 11:05:00,207.74,208.04,207.73,208.02,972102.0,175.885,176.139,175.8766,176.1221,972102.0
2015-11-24 11:10:00,208.01,208.11,207.96,208.01,925275.0,176.1136,176.1983,176.0713,176.1136,925275.0
2015-11-24 11:15:00,208.02,208.07,207.89,207.93,477589.0,176.1221,176.1644,176.012,176.0459,477589.0
2015-11-24 11:20:00,207.92,208.25,207.87,208.22,966829.0,176.0374,176.3168,175.9951,176.2914,966829.0
2015-11-24 11:25:00,208.23,208.44,208.22,208.41,1726901.0,176.2999,176.4777,176.2914,176.4523,1726901.0
2015-11-24 11:30:00,208.42,208.74,208.42,208.61,2193106.0,176.4608,176.7317,176.4608,176.6216,2193106.0
2015-11-24 11:35:00,208.61,208.77,208.6,208.65,1348977.0,176.6216,176.7571,176.6132,176.6555,1348977.0
2015-11-24 11:40:00,208.65,208.7,208.56,208.66,618554.0,176.6555,176.6978,176.5793,176.664,618554.0
2015-11-24 11:45:00,208.66,208.74,208.55,208.59,734552.0,176.664,176.7317,176.5708,176.6047,734552.0
2015-11-24 11:50:00,208.58,208.87,208.58,208.73,1070310.0,176.5962,176.8418,176.5962,176.7232,1070310.0
2015-11-24 11:55:00,208.72,208.95,208.72,208.83,1126950.0,176.7148,176.9095,176.7148,176.8079,1126950.0
2015-11-24 12:00:00,208.83,209.13,208.83,208.96,1330112.0,176.8079,177.0619,176.8079,176.918,1330112.0
2015-11-24 12:05:00,208.96,209.02,208.84,208.84,702259.0,176.918,176.9688,176.8164,176.8164,702259.0
2015-11-24 12:10:00,208.85,208.96,208.84,208.92,673365.0,176.8248,176.918,176.8164,176.8841,673365.0
2015-11-24 12:15:00,208.93,208.98,208.78,208.79,725374.0,176.8926,176.9349,176.7656,176.774,725374.0
2015-11-24 12:20:00,208.79,208.82,208.75,208.76,511581.0,176.774,176.7994,176.7402,176.7486,511581.0
2015-11-24 12:25:00,208.76,208.89,208.72,208.86,709407.0,176.7486,176.8587,176.7148,176.8333,709407.0
2015-11-24 12:30:00,208.86,208.9,208.8,208.89,429606.0,176.8333,176.8672,176.7825,176.8587,429606.0
2015-11-24 12:35:00,208.9,208.95,208.87,208.91,377592.0,176.8672,176.9095,176.8418,176.8756,377592.0
2015-11-24 12:40:00,208.91,208.95,208.86,208.87,343245.0,176.8756,176.9095,176.8333,176.8418,343245.0
2015-11-24 12:45:00,208.87,208.88,208.73,208.8,453859.0,176.8418,176.8502,176.7232,176.7825,453859.0
2015-11-24 12:50:00,208.79,208.89,208.78,208.87,583404.0,176.774,176.8587,176.7656,176.8418,583404.0
2015-11-24 12:55:00,208.88,208.9,208.81,208.89,359498.0,176.8502,176.8672,176.791,176.8587,359498.0
2015-11-24 13:00:00,208.89,209.31,208.89,209.25,2006876.0,176.8587,177.2143,176.8587,177.1635,2006876.0
2015-11-24 13:05:00,209.26,209.42,209.24,209.35,1105329.0,177.172,177.3074,177.155,177.2481,1105329.0
2015-11-24 13:10:00,209.36,209.42,209.23,209.28,1249930.0,177.2566,177.3074,177.1466,177.1889,1249930.0
2015-11-24 13:15:00,209.28,209.3,209.14,209.17,613490.0,177.1889,177.2058,177.0704,177.0958,613490.0
2015-11-24 13:20:00,209.17,209.45,209.17,209.31,866963.0,177.0958,177.3328,177.0958,177.2143,866963.0
2015-11-24 13:25:00,209.31,209.48,209.31,209.47,804650.0,177.2143,177.3582,177.2143,177.3497,804650.0
2015-11-24 13:30:00,209.47,209.59,209.46,209.54,747814.0,177.3497,177.4513,177.3413,177.409,747814.0
2015-11-24 13:35:00,209.53,209.54,209.42,209.46,713311.0,177.4005,177.409,177.3074,177.3413,713311.0
2015-11-24 13:40:00,209.46,209.5,209.42,209.48,350963.0,177.3413,177.3751,177.3074,177.3582,350963.0
2015-11-24 13:45:00,209.47,209.48,209.4,209.4,560666.0,177.3497,177.3582,177.2905,177.2905,560666.0
2015-11-24 13:50:00,209.41,209.46,209.35,209.37,382318.0,177.2989,177.3413,177.2481,177.2651,382318.0
2015-11-24 13:55:00,209.37,209.47,209.35,209.43,356066.0,177.2651,177.3497,177.2481,177.3159,356066.0
2015-11-24 14:00:00,209.42,209.57,209.42,209.56,884080.0,177.3074,177.4344,177.3074,177.4259,884080.0
2015-11-24 14:05:00,209.57,209.76,209.56,209.6,1487118.0,177.4344,177.5953,177.4259,177.4598,1487118.0
2015-11-24 14:10:00,209.59,209.62,209.2,209.26,1476567.0,177.4513,177.4767,177.1212,177.172,1476567.0
2015-11-24 14:15:00,209.25,209.29,209.1,209.26,1619254.0,177.1635,177.1974,177.0365,177.172,1619254.0
2015-11-24 14:20:00,209.26,209.26,209.15,209.16,887775.0,177.172,177.172,177.0788,177.0873,887775.0
2015-11-24 14:25:00,209.16,209.34,209.13,209.22,878722.0,177.0873,177.2397,177.0619,177.1381,878722.0
2015-11-24 14:30:00,209.22,209.38,209.08,209.37,1194542.0,177.1381,177.2735,177.0196,177.2651,1194542.0
2015-11-24 14:35:00,209.37,209.45,209.34,209.38,906981.0,177.2651,177.3328,177.2397,177.2735,906981.0
2015-11-24 14:40:00,209.38,209.42,209.34,209.36,430852.0,177.2735,177.3074,177.2397,177.2566,430852.0
2015-11-24 14:45:00,209.36,209.45,209.35,209.37,542341.0,177.2566,177.3328,177.2481,177.2651,542341.0
2015-11-24 14:50:00,209.37,209.52,209.36,209.51,796435.0,177.2651,177.3921,177.2566,177.3836,796435.0
2015-11-24 14:55:00,209.52,209.58,209.5,209.55,602650.0,177.3921,177.4429,177.3751,177.4175,602650.0
2015-11-24 15:00:00,209.55,209.56,209.41,209.46,699496.0,177.4175,177.4259,177.2989,177.3413,699496.0
2015-11-24 15:05:00,209.46,209.7,209.44,209.67,1178692.0,177.3413,177.5445,177.3243,177.5191,1178692.0
2015-11-24 15:10:00,209.68,209.78,209.62,209.7,1226022.0,177.5275,177.6122,177.4767,177.5445,1226022.0
2015-11-24 15:15:00,209.69,209.83,209.65,209.67,1577452.0,177.536,177.6545,177.5021,177.5191,1577452.0
2015-11-24 15:20:00,209.67,209.75,209.53,209.54,1044047.0,177.5191,177.5868,177.4005,177.409,1044047.0
2015-11-24 15:25:00,209.54,209.63,209.51,209.52,540009.0,177.409,177.4852,177.3836,177.3921,540009.0
2015-11-24 15:30:00,209.52,209.58,209.4,209.46,1128334.0,177.3921,177.4429,177.2905,177.3413,1128334.0
2015-11-24 15:35:00,209.47,209.51,209.26,209.3,1390322.0,177.3497,177.3836,177.172,177.2058,1390322.0
2015-11-24 15:40:00,209.31,209.48,209.27,209.45,907346.0,177.2143,177.3582,177.1804,177.3328,907346.0
2015-11-24 15:45:00,209.46,209.46,209.26,209.28,1173317.0,177.3413,177.3413,177.172,177.1889,1173317.0
2015-11-24 15:50:00,209.28,209.31,209.21,209.24,1342252.0,177.1889,177.2143,177.1296,177.155,1342252.0
2015-11-24 15:55:00,209.24,209.41,209.2,209.38,3807992.0,177.155,177.2989,177.1212,177.2735,3807992.0
2015-11-25 09:30:00,209.5,209.53,209.32,209.42,2072968.0,177.3751,177.4005,177.2227,177.3074,2072968.0
2015-11-25 09:35:00,209.43,209.44,209.23,209.36,1171674.0,177.3159,177.3243,177.1466,177.2566,1171674.0
2015-11-25 09:40:00,209.37,209.39,209.11,209.16,1383876.0,177.2651,177.282,177.045,177.0873,1383876.0
2015-11-25 09:45:00,209.17,209.33,209.01,209.26,977994.0,177.0958,177.2312,176.9603,177.172,977994.0
2015-11-25 09:50:00,209.27,209.43,209.23,209.4,981246.0,177.1804,177.3159,177.1466,177.2905,981246.0
2015-11-25 09:55:00,209.4,209.59,209.39,209.55,817571.0,177.2905,177.4513,177.282,177.4175,817571.0
2015-11-25 10:00:00,209.55,209.57,209.35,209.47,904358.0,177.4175,177.4344,177.2481,177.3497,904358.0
2015-11-25 10:05:00,209.48,209.58,209.3,209.33,994733.0,177.3582,177.4429,177.2058,177.2312,994733.0
2015-11-25 10:10:00,209.33,209.55,209.32,209.53,1464988.0,177.2312,177.4175,177.2227,177.4005,1464988.0
2015-11-25 10:15:00,209.53,209.57,209.42,209.55,675217.0,177.4005,177.4344,177.3074,177.4175,675217.0
2015-11-25 10:20:00,209.55,209.58,209.42,209.47,467295.0,177.4175,177.4429,177.3074,177.3497,467295.0
2015-11-25 10:25:00,209.46,209.48,209.36,209.37,729213.0,177.3413,177.3582,177.2566,177.2651,729213.0
2015-11-25 10:30:00,209.37,209.73,209.34,209.68,1104634.0,177.2651,177.5699,177.2397,177.5275,1104634.0
2015-11-25 10:35:00,209.68,209.72,209.56,209.6,834613.0,177.5275,177.5614,177.4259,177.4598,834613.0
2015-11-25 10:40:00,209.6,209.7,209.55,209.57,516503.0,177.4598,177.5445,177.4175,177.4344,516503.0
2015-11-25 10:45:00,209.58,209.7,209.58,209.65,437187.0,177.4429,177.5445,177.4429,177.5021,437187.0
2015-11-25 10:50:00,209.66,209.67,209.52,209.54,528957.0,177.5106,177.5191,177.3921,177.409,528957.0
2015-11-25 10:55:00,209.54,209.58,209.47,209.5,464863.0,177.409,177.4429,177.3497,177.3751,464863.0
2015-11-25 11:00:00,209.5,209.53,209.42,209.46,525830.0,177.3751,177.4005,177.3074,177.3413,525830.0
2015-11-25 11:05:00,209.46,209.53,209.39,209.53,533074.0,177.3413,177.4005,177.282,177.4005,533074.0
2015-11-25 11:10:00,209.53,209.54,209.31,209.35,593801.0,177.4005,177.409,177.2143,177.2481,593801.0
2015-11-25 11:15:00,209.34,209.47,209.34,209.47,732202.0,177.2397,177.3497,177.2397,177.3497,732202.0
2015-11-25 11:20:00,209.47,209.52,209.45,209.49,354455.0,177.3497,177.3921,177.3328,177.3667,354455.0
2015-11-25 11:25:00,209.48,209.55,209.35,209.39,506368.0,177.3582,177.4175,177.2481,177.282,506368.0
2015-11-25 11:30:00,209.39,209.47,209.33,209.44,455147.0,177.282,177.3497,177.2312,177.3243,455147.0
2015-11-25 11:35:00,209.44,209.5,209.37,209.42,254094.0,177.3243,177.3751,177.2651,177.3074,254094.0
2015-11-25 11:40:00,209.42,209.42,209.32,209.37,348989.0,177.3074,177.3074,177.2227,177.2651,348989.0
2015-11-25 11:45:00,209.36,209.41,209.34,209.38,425649.0,177.2566,177.2989,177.2397,177.2735,425649.0
2015-11-25 11:50:00,209.38,209.5,209.38,209.44,325870.0,177.2735,177.3751,177.2735,177.3243,325870.0
2015-11-25 11:55:00,209.45,209.56,209.44,209.51,318020.0,177.3328,177.4259,177.3243,177.3836,318020.0
2015-11-25 12:00:00,209.52,209.62,209.51,209.55,445765.0,177.3921,177.4767,177.3836,177.4175,445765.0
2015-11-25 12:05:00,209.55,209.65,209.54,209.6,497132.0,177.4175,177.5021,177.409,177.4598,497132.0
2015-11-25 12:10:00,209.6,209.61,209.51,209.59,277007.0,177.4598,177.4683,177.3836,177.4513,277007.0
2015-11-25 12:15:00,209.59,209.69,209.54,209.67,564403.0,177.4513,177.536,177.409,177.5191,564403.0
2015-11-25 12:20:00,209.67,209.73,209.63,209.7,505050.0,177.5191,177.5699,177.4852,177.5445,505050.0
2015-11-25 12:25:00,209.7,209.71,209.58,209.68,518369.0,177.5445,177.5529,177.4429,177.5275,518369.0
2015-11-25 12:30:00,209.67,209.72,209.62,209.72,175806.0,177.5191,177.5614,177.4767,177.5614,175806.0
2015-11-25 12:35:00,209.71,209.74,209.62,209.65,605813.0,177.5529,177.5783,177.4767,177.5021,605813.0
2015-11-25 12:40:00,209.65,209.7,209.6,209.66,249662.0,177.5021,177.5445,177.4598,177.5106,249662.0
2015-11-25 12:45:00,209.67,209.7,209.62,209.66,192866.0,177.5191,177.5445,177.4767,177.5106,192866.0
2015-11-25 12:50:00,209.65,209.7,209.62,209.68,187723.0,177.5021,177.5445,177.4767,177.5275,187723.0
2015-11-25 12:55:00,209.68,209.74,209.62,209.62,435801.0,177.5275,177.5783,177.4767,177.4767,435801.0
2015-11-25 13:00:00,209.63,209.66,209.62,209.64,244195.0,177.4852,177.5106,177.4767,177.4937,244195.0
2015-11-25 13:05:00,209.65,209.66,209.59,209.62,316741.0,177.5021,177.5106,177.4513,177.4767,316741.0
2015-11-25 13:10:00,209.61,209.63,209.48,209.52,493332.0,177.4683,177.4852,177.3582,177.3921,493332.0
2015-11-25 13:15:00,209.51,209.58,209.51,209.53,216181.0,177.3836,177.4429,177.3836,177.4005,216181.0
2015-11-25 13:20:00,209.53,209.58,209.49,209.5,315698.0,177.4005,177.4429,177.3667,177.3751,315698.0
2015-11-25 13:25:00,209.5,209.52,209.47,209.51,285136.0,177.3751,177.3921,177.3497,177.3836,285136.0
2015-11-25 13:30:00,209.5,209.56,209.5,209.53,272828.0,177.3751,177.4259,177.3751,177.4005,272828.0
2015-11-25 13:35:00,209.53,209.58,209.5,209.51,244026.0,177.4005,177.4429,177.3751,177.3836,244026.0
2015-11-25 13:40:00,209.5,209.51,209.38,209.47,454059.0,177.3751,177.3836,177.2735,177.3497,454059.0
2015-11-25 13:45:00,209.47,209.51,209.38,209.47,278326.0,177.3497,177.3836,177.2735,177.3497,278326.0
2015-11-25 13:50:00,209.47,209.59,209.46,209.53,362287.0,177.3497,177.4513,177.3413,177.4005,362287.0
2015-11-25 13:55:00,209.52,209.59,209.49,209.56,341952.0,177.3921,177.4513,177.3667,177.4259,341952.0
2015-11-25 14:00:00,209.56,209.65,209.56,209.61,302364.0,177.4259,177.5021,177.4259,177.4683,302364.0
2015-11-25 14:05:00,209.61,209.61,209.52,209.55,232987.0,177.4683,177.4683,177.3921,177.4175,232987.0
2015-11-25 14:10:00,209.55,209.58,209.53,209.54,217476.0,177.4175,177.4429,177.4005,177.409,217476.0
2015-11-25 14:15:00,209.53,209.61,209.49,209.59,402425.0,177.4005,177.4683,177.3667,177.4513,402425.0
2015-11-25 14:20:00,209.58,209.63,209.56,209.57,244657.0,177.4429,177.4852,177.4259,177.4344,244657.0
2015-11-25 14:25:00,209.56,209.63,209.54,209.58,359149.0,177.4259,177.4852,177.409,177.4429,359149.0
2015-11-25 14:30:00,209.58,209.62,209.54,209.56,292303.0,177.4429,177.4767,177.409,177.4259,292303.0
2015-11-25 14:35:00,209.56,209.59,209.51,209.56,438346.0,177.4259,177.4513,177.3836,177.4259,438346.0
2015-11-25 14:40:00,209.56,209.57,209.51,209.51,238644.0,177.4259,177.4344,177.3836,177.3836,238644.0
2015-11-25 14:45:00,209.51,209.57,209.44,209.56,579748.0,177.3836,177.4344,177.3243,177.4259,579748.0
2015-11-25 14:50:00,209.56,209.57,209.48,209.51,283846.0,177.4259,177.4344,177.3582,177.3836,283846.0
2015-11-25 14:55:00,209.51,209.58,209.48,209.57,258418.0,177.3836,177.4429,177.3582,177.4344,258418.0
2015-11-25 15:00:00,209.58,209.62,209.56,209.59,260470.0,177.4429,177.4767,177.4259,177.4513,260470.0
2015-11-25 15:05:00,209.6,209.61,209.55,209.59,180614.0,177.4598,177.4683,177.4175,177.4513,180614.0
2015-11-25 15:10:00,209.59,209.61,209.56,209.6,221489.0,177.4513,177.4683,177.4259,177.4598,221489.0
2015-11-25 15:15:00,209.61,209.62,209.54,209.59,320440.0,177.4683,177.4767,177.409,177.4513,320440.0
2015-11-25 15:20:00,209.58,209.6,209.53,209.59,330730.0,177.4429,177.4598,177.4005,177.4513,330730.0
2015-11-25 15:25:00,209.59,209.66,209.58,209.64,722065.0,177.4513,177.5106,177.4429,177.4937,722065.0
2015-11-25 15:30:00,209.64,209.65,209.53,209.55,438499.0,177.4937,177.5021,177.4005,177.4175,438499.0
2015-11-25 15:35:00,209.54,209.58,209.45,209.46,1010606.0,177.409,177.4429,177.3328,177.3413,1010606.0
2015-11-25 15:40:00,209.46,209.49,209.44,209.46,579786.0,177.3413,177.3667,177.3243,177.3413,579786.0
2015-11-25 15:45:00,209.45,209.47,209.38,209.47,1097545.0,177.3328,177.3497,177.2735,177.3497,1097545.0
2015-11-25 15:50:00,209.47,209.47,209.27,209.32,1445791.0,177.3497,177.3497,177.1804,177.2227,1445791.0
2015-11-25 15:55:00,209.33,209.4,209.3,209.32,1920573.0,177.2312,177.2905,177.2058,177.2227,1920573.0
2015-11-27 09:30:00,209.43,209.54,209.34,209.43,2382625.0,177.3159,177.409,177.2397,177.3159,2382625.0
2015-11-27 09:35:00,209.43,209.5,209.23,209.44,1249670.0,177.3159,177.3751,177.1466,177.3243,1249670.0
2015-11-27 09:40:00,209.43,209.45,209.19,209.31,1053140.0,177.3159,177.3328,177.1127,177.2143,1053140.0
2015-11-27 09:45:00,209.3,209.33,209.06,209.22,1402935.0,177.2058,177.2312,177.0026,177.1381,1402935.0
2015-11-27 09:50:00,209.22,209.26,209.08,209.17,563462.0,177.1381,177.172,177.0196,177.0958,563462.0
2015-11-27 09:55:00,209.17,209.25,209.07,209.21,375224.0,177.0958,177.1635,177.0111,177.1296,375224.0
2015-11-27 10:00:00,209.21,209.21,208.86,209.0,935314.0,177.1296,177.1296,176.8333,176.9518,935314.0
2015-11-27 10:05:00,209.0,209.22,208.88,209.19,1027263.0,176.9518,177.1381,176.8502,177.1127,1027263.0
2015-11-27 10:10:00,209.2,209.21,209.11,209.18,479839.0,177.1212,177.1296,177.045,177.1042,479839.0
2015-11-27 10:15:00,209.18,209.32,209.06,209.31,616520.0,177.1042,177.2227,177.0026,177.2143,616520.0
2015-11-27 10:20:00,209.32,209.41,209.29,209.33,614804.0,177.2227,177.2989,177.1974,177.2312,614804.0
2015-11-27 10:25:00,209.32,209.39,209.29,209.34,422426.0,177.2227,177.282,177.1974,177.2397,422426.0
2015-11-27 10:30:00,209.33,209.37,209.23,209.27,451262.0,177.2312,177.2651,177.1466,177.1804,451262.0
2015-11-27 10:35:00,209.28,209.39,209.2,209.22,921650.0,177.1889,177.282,177.1212,177.1381,921650.0
2015-11-27 10:40:00,209.21,209.42,209.2,209.38,393859.0,177.1296,177.3074,177.1212,177.2735,393859.0
2015-11-27 10:45:00,209.37,209.46,209.34,209.37,567992.0,177.2651,177.3413,177.2397,177.2651,567992.0
2015-11-27 10:50:00,209.38,209.43,209.33,209.42,303466.0,177.2735,177.3159,177.2312,177.3074,303466.0
2015-11-27 10:55:00,209.41,209.45,209.32,209.41,343872.0,177.2989,177.3328,177.2227,177.2989,343872.0
2015-11-27 11:00:00,209.41,209.55,209.4,209.54,549278.0,177.2989,177.4175,177.2905,177.409,549278.0
2015-11-27 11:05:00,209.54,209.59,209.5,209.59,378169.0,177.409,177.4513,177.3751,177.4513,378169.0
2015-11-27 11:10:00,209.58,209.64,209.54,209.58,498425.0,177.4429,177.4937,177.409,177.4429,498425.0
2015-11-27 11:15:00,209.58,209.68,209.56,209.68,649729.0,177.4429,177.5275,177.4259,177.5275,649729.0
2015-11-27 11:20:00,209.68,209.71,209.57,209.63,491397.0,177.5275,177.5529,177.4344,177.4852,491397.0
2015-11-27 11:25:00,209.63,209.71,209.61,209.63,334593.0,177.4852,177.5529,177.4683,177.4852,334593.0
2015-11-27 11:30:00,209.64,209.8,209.63,209.66,651997.0,177.4937,177.6291,177.4852,177.5106,651997.0
2015-11-27 11:35:00,209.66,209.73,209.65,209.65,372441.0,177.5106,177.5699,177.5021,177.5021,372441.0
2015-11-27 11:40:00,209.65,209.69,209.62,209.63,500961.0,177.5021,177.536,177.4767,177.4852,500961.0
2015-11-27 11:45:00,209.63,209.64,209.52,209.53,427964.0,177.4852,177.4937,177.3921,177.4005,427964.0
2015-11-27 11:50:00,209.54,209.56,209.47,209.51,447919.0,177.409,177.4259,177.3497,177.3836,447919.0
2015-11-27 11:55:00,209.52,209.55,209.47,209.54,234894.0,177.3921,177.4175,177.3497,177.409,234894.0
2015-11-27 12:00:00,209.53,209.62,209.46,209.52,328618.0,177.4005,177.4767,177.3413,177.3921,328618.0
2015-11-27 12:05:00,209.51,209.6,209.5,209.58,390699.0,177.3836,177.4598,177.3751,177.4429,390699.0
2015-11-27 12:10:00,209.57,209.61,209.53,209.59,258059.0,177.4344,177.4683,177.4005,177.4513,258059.0
2015-11-27 12:15:00,209.59,209.66,209.57,209.63,328230.0,177.4513,177.5106,177.4344,177.4852,328230.0
2015-11-27 12:20:00,209.63,209.67,209.6,209.63,508062.0,177.4852,177.5191,177.4598,177.4852,508062.0
2015-11-27 12:25:00,209.62,209.69,209.57,209.67,730962.0,177.4767,177.536,177.4344,177.5191,730962.0
2015-11-27 12:30:00,209.68,209.73,209.65,209.71,761658.0,177.5275,177.5699,177.5021,177.5529,761658.0
2015-11-27 12:35:00,209.72,209.74,209.64,209.65,445268.0,177.5614,177.5783,177.4937,177.5021,445268.0
2015-11-27 12:40:00,209.65,209.68,209.59,209.61,477468.0,177.5021,177.5275,177.4513,177.4683,477468.0
2015-11-27 12:45:00,209.61,209.64,209.53,209.59,712027.0,177.4683,177.4937,177.4005,177.4513,712027.0
2015-11-27 12:50:00,209.58,209.58,209.5,209.51,848988.0,177.4429,177.4429,177.3751,177.3836,848988.0
2015-11-27 12:55:00,209.51,209.56,209.47,209.53,2124044.0,177.3836,177.4259,177.3497,177.4005,2124044.0
2015-11-30 09:30:00,209.75,209.89,209.64,209.66,1791855.0,177.5868,177.7053,177.4937,177.5106,1791855.0
2015-11-30 09:35:00,209.66,209.7,209.36,209.46,1716070.0,177.5106,177.5445,177.2566,177.3413,1716070.0
2015-11-30 09:40:00,209.47,209.5,209.31,209.4,1244786.0,177.3497,177.3751,177.2143,177.2905,1244786.0
2015-11-30 09:45:00,209.4,209.58,209.22,209.25,1482590.0,177.2905,177.4429,177.1381,177.1635,1482590.0
2015-11-30 09:50:00,209.25,209.36,209.16,209.34,1404802.0,177.1635,177.2566,177.0873,177.2397,1404802.0
2015-11-30 09:55:00,209.34,209.39,209.14,209.17,717296.0,177.2397,177.282,177.0704,177.0958,717296.0
2015-11-30 10:00:00,209.17,209.26,209.07,209.1,1859736.0,177.0958,177.172,177.0111,177.0365,1859736.0
2015-11-30 10:05:00,209.11,209.34,209.09,209.34,1161214.0,177.045,177.2397,177.028,177.2397,1161214.0
2015-11-30 10:10:00,209.34,209.35,209.16,209.21,1061165.0,177.2397,177.2481,177.0873,177.1296,1061165.0
2015-11-30 10:15:00,209.21,209.21,209.02,209.1,1111633.0,177.1296,177.1296,176.9688,177.0365,1111633.0
2015-11-30 10:20:00,209.09,209.27,209.08,209.26,825243.0,177.028,177.1804,177.0196,177.172,825243.0
2015-11-30 10:25:00,209.25,209.3,209.2,209.3,669916.0,177.1635,177.2058,177.1212,177.2058,669916.0
2015-11-30 10:30:00,209.3,209.51,209.22,209.47,977347.0,177.2058,177.3836,177.1381,177.3497,977347.0
2015-11-30 10:35:00,209.47,209.51,209.33,209.36,647119.0,177.3497,177.3836,177.2312,177.2566,647119.0
2015-11-30 10:40:00,209.37,209.44,209.29,209.38,810469.0,177.2651,177.3243,177.1974,177.2735,810469.0
2015-11-30 10:45:00,209.38,209.42,209.26,209.39,603642.0,177.2735,177.3074,177.172,177.282,603642.0
2015-11-30 10:50:00,209.39,209.47,209.33,209.35,659106.0,177.282,177.3497,177.2312,177.2481,659106.0
2015-11-30 10:55:00,209.35,209.37,209.16,209.22,951317.0,177.2481,177.2651,177.0873,177.1381,951317.0
2015-11-30 11:00:00,209.22,209.27,209.15,209.22,749748.0,177.1381,177.1804,177.0788,177.1381,749748.0
2015-11-30 11:05:00,209.23,209.36,209.21,209.34,645519.0,177.1466,177.2566,177.1296,177.2397,645519.0
2015-11-30 11:10:00,209.34,209.49,209.33,209.41,719820.0,177.2397,177.3667,177.2312,177.2989,719820.0
2015-11-30 11:15:00,209.42,209.48,209.31,209.35,650847.0,177.3074,177.3582,177.2143,177.2481,650847.0
2015-11-30 11:20:00,209.35,209.47,209.26,209.26,637583.0,177.2481,177.3497,177.172,177.172,637583.0
2015-11-30 11:25:00,209.26,209.28,209.0,209.01,1036905.0,177.172,177.1889,176.9518,176.9603,1036905.0
2015-11-30 11:30:00,209.02,209.08,208.91,209.01,1119878.0,176.9688,177.0196,176.8756,176.9603,1119878.0
2015-11-30 11:35:00,209.01,209.05,208.94,209.02,598706.0,176.9603,176.9942,176.901,176.9688,598706.0
2015-11-30 11:40:00,209.02,209.03,208.89,209.03,814846.0,176.9688,176.9772,176.8587,176.9772,814846.0
2015-11-30 11:45:00,209.03,209.05,208.81,208.84,715383.0,176.9772,176.9942,176.791,176.8164,715383.0
2015-11-30 11:50:00,208.84,208.85,208.72,208.79,843468.0,176.8164,176.8248,176.7148,176.774,843468.0
2015-11-30 11:55:00,208.79,208.88,208.77,208.84,626712.0,176.774,176.8502,176.7571,176.8164,626712.0
2015-11-30 12:00:00,208.84,208.86,208.75,208.85,700392.0,176.8164,176.8333,176.7402,176.8248,700392.0
2015-11-30 12:05:00,208.85,208.97,208.83,208.89,937037.0,176.8248,176.9264,176.8079,176.8587,937037.0
2015-11-30 12:10:00,208.9,208.93,208.82,208.89,663099.0,176.8672,176.8926,176.7994,176.8587,663099.0
2015-11-30 12:15:00,208.89,209.05,208.84,209.03,446575.0,176.8587,176.9942,176.8164,176.9772,446575.0
2015-11-30 12:20:00,209.03,209.11,209.01,209.06,522732.0,176.9772,177.045,176.9603,177.0026,522732.0
2015-11-30 12:25:00,209.06,209.12,209.05,209.1,494140.0,177.0026,177.0534,176.9942,177.0365,494140.0
2015-11-30 12:30:00,209.1,209.12,209.01,209.03,337457.0,177.0365,177.0534,176.9603,176.9772,337457.0
2015-11-30 12:35:00,209.04,209.05,208.95,208.96,635852.0,176.9857,176.9942,176.9095,176.918,635852.0
2015-11-30 12:40:00,208.96,209.04,208.9,209.02,507475.0,176.918,176.9857,176.8672,176.9688,507475.0
2015-11-30 12:45:00,209.01,209.09,208.98,209.02,383168.0,176.9603,177.028,176.9349,176.9688,383168.0
2015-11-30 12:50:00,209.03,209.05,208.98,209.02,343776.0,176.9772,176.9942,176.9349,176.9688,343776.0
2015-11-30 12:55:00,209.02,209.07,208.93,208.94,381983.0,176.9688,177.0111,176.8926,176.901,381983.0
2015-11-30 13:00:00,208.93,209.05,208.89,209.02,758973.0,176.8926,176.9942,176.8587,176.9688,758973.0
2015-11-30 13:05:00,209.02,209.05,208.9,208.93,363674.0,176.9688,176.9942,176.8672,176.8926,363674.0
2015-11-30 13:10:00,208.92,208.94,208.86,208.88,365375.0,176.8841,176.901,176.8333,176.8502,365375.0
2015-11-30 13:15:00,208.89,208.95,208.88,208.9,463940.0,176.8587,176.9095,176.8502,176.8672,463940.0
2015-11-30 13:20:00,208.89,208.96,208.83,208.96,545989.0,176.8587,176.918,176.8079,176.918,545989.0
2015-11-30 13:25:00,208.95,209.24,208.94,209.22,837928.0,176.9095,177.155,176.901,177.1381,837928.0
2015-11-30 13:30:00,209.22,209.23,209.16,209.18,626480.0,177.1381,177.1466,177.0873,177.1042,626480.0
2015-11-30 13:35:00,209.19,209.23,209.12,209.14,406913.0,177.1127,177.1466,177.0534,177.0704,406913.0
2015-11-30 13:40:00,209.14,209.23,209.13,209.2,546193.0,177.0704,177.1466,177.0619,177.1212,546193.0
2015-11-30 13:45:00,209.2,209.32,209.17,209.3,750577.0,177.1212,177.2227,177.0958,177.2058,750577.0
2015-11-30 13:50:00,209.3,209.35,209.28,209.33,592507.0,177.2058,177.2481,177.1889,177.2312,592507.0
2015-11-30 13:55:00,209.33,209.48,209.33,209.38,896798.0,177.2312,177.3582,177.2312,177.2735,896798.0
2015-11-30 14:00:00,209.38,209.41,209.31,209.33,558462.0,177.2735,177.2989,177.2143,177.2312,558462.0
2015-11-30 14:05:00,209.34,209.35,209.26,209.34,534828.0,177.2397,177.2481,177.172,177.2397,534828.0
2015-11-30 14:10:00,209.34,209.38,209.22,209.25,460745.0,177.2397,177.2735,177.1381,177.1635,460745.0
2015-11-30 14:15:00,209.25,209.4,209.24,209.33,543460.0,177.1635,177.2905,177.155,177.2312,543460.0
2015-11-30 14:20:00,209.33,209.34,209.21,209.24,670243.0,177.2312,177.2397,177.1296,177.155,670243.0
2015-11-30 14:25:00,209.23,209.27,209.16,209.21,692286.0,177.1466,177.1804,177.0873,177.1296,692286.0
2015-11-30 14:30:00,209.21,209.27,209.13,209.19,831635.0,177.1296,177.1804,177.0619,177.1127,831635.0
2015-11-30 14:35:00,209.19,209.22,209.11,209.15,641287.0,177.1127,177.1381,177.045,177.0788,641287.0
2015-11-30 14:40:00,209.15,209.25,209.12,209.2,415063.0,177.0788,177.1635,177.0534,177.1212,415063.0
2015-11-30 14:45:00,209.19,209.2,209.02,209.07,724763.0,177.1127,177.1212,176.9688,177.0111,724763.0
2015-11-30 14:50:00,209.06,209.14,208.96,209.01,973232.0,177.0026,177.0704,176.918,176.9603,973232.0
2015-11-30 14:55:00,209.01,209.02,208.81,208.84,1218539.0,176.9603,176.9688,176.791,176.8164,1218539.0
2015-11-30 15:00:00,208.83,208.86,208.73,208.83,848024.0,176.8079,176.8333,176.7232,176.8079,848024.0
2015-11-30 15:05:00,208.83,208.88,208.74,208.88,629005.0,176.8079,176.8502,176.7317,176.8502,629005.0
2015-11-30 15:10:00,208.88,208.91,208.78,208.81,989362.0,176.8502,176.8756,176.7656,176.791,989362.0
2015-11-30 15:15:00,208.81,208.88,208.73,208.73,989505.0,176.791,176.8502,176.7232,176.7232,989505.0
2015-11-30 15:20:00,208.72,208.84,208.62,208.63,1299040.0,176.7148,176.8164,176.6301,176.6386,1299040.0
2015-11-30 15:25:00,208.62,208.69,208.56,208.68,1730389.0,176.6301,176.6894,176.5793,176.6809,1730389.0
2015-11-30 15:30:00,208.68,208.97,208.64,208.91,1970861.0,176.6809,176.9264,176.647,176.8756,1970861.0
2015-11-30 15:35:00,208.91,208.98,208.84,208.89,1717701.0,176.8756,176.9349,176.8164,176.8587,1717701.0
2015-11-30 15:40:00,208.89,208.95,208.69,208.72,2547770.0,176.8587,176.9095,176.6894,176.7148,2547770.0
2015-11-30 15:45:00,208.71,208.85,208.56,208.85,2907164.0,176.7063,176.8248,176.5793,176.8248,2907164.0
2015-11-30 15:50:00,208.84,208.86,208.69,208.83,3188893.0,176.8164,176.8333,176.6894,176.8079,3188893.0
2015-11-30 15:55:00,208.84,208.88,208.58,208.67,9545534.0,176.8164,176.8502,176.5962,176.6724,9545534.0
2015-12-01 09:30:00,209.44,209.55,209.36,209.49,2033933.0,177.3243,177.4175,177.2566,177.3667,2033933.0
2015-12-01 09:35:00,209.5,209.85,209.36,209.81,1993801.0,177.3751,177.6715,177.2566,177.6376,1993801.0
2015-12-01 09:40:00,209.81,210.12,209.79,210.02,2178751.0,177.6376,177.9001,177.6207,177.8154,2178751.0
2015-12-01 09:45:00,210.02,210.26,209.98,210.14,2458831.0,177.8154,178.0186,177.7815,177.917,2458831.0
2015-12-01 09:50:00,210.16,210.39,210.16,210.22,2081786.0,177.9339,178.1287,177.9339,177.9847,2081786.0
2015-12-01 09:55:00,210.22,210.31,210.18,210.24,1069710.0,177.9847,178.0609,177.9509,178.0017,1069710.0
2015-12-01 10:00:00,210.23,210.26,209.93,209.96,3217367.0,177.9932,178.0186,177.7392,177.7646,3217367.0
2015-12-01 10:05:00,209.96,209.99,209.85,209.95,1229347.0,177.7646,177.79,177.6715,177.7561,1229347.0
2015-12-01 10:10:00,209.94,209.94,209.73,209.76,1333953.0,177.7477,177.7477,177.5699,177.5953,1333953.0
2015-12-01 10:15:00,209.76,209.76,209.11,209.37,3059202.0,177.5953,177.5953,177.045,177.2651,3059202.0
2015-12-01 10:20:00,209.37,209.4,209.26,209.35,1343075.0,177.2651,177.2905,177.172,177.2481,1343075.0
2015-12-01 10:25:00,209.34,209.58,209.28,209.52,1296349.0,177.2397,177.4429,177.1889,177.3921,1296349.0
2015-12-01 10:30:00,209.51,209.52,209.31,209.37,1013370.0,177.3836,177.3921,177.2143,177.2651,1013370.0
2015-12-01 10:35:00,209.36,209.74,209.31,209.7,1151488.0,177.2566,177.5783,177.2143,177.5445,1151488.0
2015-12-01 10:40:00,209.71,209.91,209.66,209.81,1790453.0,177.5529,177.7223,177.5106,177.6376,1790453.0
2015-12-01 10:45:00,209.8,210.07,209.74,210.01,1260862.0,177.6291,177.8577,177.5783,177.8069,1260862.0
2015-12-01 10:50:00,210.01,210.06,209.93,209.95,1002743.0,177.8069,177.8493,177.7392,177.7561,1002743.0
2015-12-01 10:55:00,209.95,210.01,209.86,209.89,805087.0,177.7561,177.8069,177.6799,177.7053,805087.0
2015-12-01 11:00:00,209.9,209.98,209.85,209.9,629963.0,177.7138,177.7815,177.6715,177.7138,629963.0
2015-12-01 11:05:00,209.9,209.91,209.68,209.69,976564.0,177.7138,177.7223,177.5275,177.536,976564.0
2015-12-01 11:10:00,209.69,209.81,209.6,209.63,1013680.0,177.536,177.6376,177.4598,177.4852,1013680.0
2015-12-01 11:15:00,209.63,209.76,209.6,209.72,752497.0,177.4852,177.5953,177.4598,177.5614,752497.0
2015-12-01 11:20:00,209.71,209.93,209.69,209.85,942842.0,177.5529,177.7392,177.536,177.6715,942842.0
2015-12-01 11:25:00,209.85,209.89,209.62,209.75,785925.0,177.6715,177.7053,177.4767,177.5868,785925.0
2015-12-01 11:30:00,209.75,209.87,209.59,209.69,850918.0,177.5868,177.6884,177.4513,177.536,850918.0
2015-12-01 11:35:00,209.69,209.72,209.47,209.5,771785.0,177.536,177.5614,177.3497,177.3751,771785.0
2015-12-01 11:40:00,209.49,209.62,209.47,209.62,537775.0,177.3667,177.4767,177.3497,177.4767,537775.0
2015-12-01 11:45:00,209.61,209.81,209.59,209.78,566455.0,177.4683,177.6376,177.4513,177.6122,566455.0
2015-12-01 11:50:00,209.79,209.83,209.7,209.72,412511.0,177.6207,177.6545,177.5445,177.5614,412511.0
2015-12-01 11:55:00,209.72,209.74,209.58,209.73,496114.0,177.5614,177.5783,177.4429,177.5699,496114.0
2015-12-01 12:00:00,209.73,209.84,209.7,209.71,750797.0,177.5699,177.663,177.5445,177.5529,750797.0
2015-12-01 12:05:00,209.71,209.84,209.69,209.81,458580.0,177.5529,177.663,177.536,177.6376,458580.0
2015-12-01 12:10:00,209.82,209.9,209.77,209.84,378248.0,177.6461,177.7138,177.6037,177.663,378248.0
2015-12-01 12:15:00,209.85,209.85,209.72,209.75,427856.0,177.6715,177.6715,177.5614,177.5868,427856.0
2015-12-01 12:20:00,209.75,209.95,209.71,209.93,412127.0,177.5868,177.7561,177.5529,177.7392,412127.0
2015-12-01 12:25:00,209.93,209.94,209.82,209.84,363766.0,177.7392,177.7477,177.6461,177.663,363766.0
2015-12-01 12:30:00,209.85,209.93,209.84,209.86,528172.0,177.6715,177.7392,177.663,177.6799,528172.0
2015-12-01 12:35:00,209.86,209.91,209.8,209.88,539373.0,177.6799,177.7223,177.6291,177.6969,539373.0
2015-12-01 12:40:00,209.89,210.04,209.88,209.99,802238.0,177.7053,177.8323,177.6969,177.79,802238.0
2015-12-01 12:45:00,210.0,210.04,209.95,210.02,448445.0,177.7985,177.8323,177.7561,177.8154,448445.0
2015-12-01 12:50:00,210.02,210.11,209.99,210.09,858147.0,177.8154,177.8916,177.79,177.8747,858147.0
2015-12-01 12:55:00,210.09,210.12,210.04,210.06,498592.0,177.8747,177.9001,177.8323,177.8493,498592.0
2015-12-01 13:00:00,210.05,210.06,209.93,209.94,540265.0,177.8408,177.8493,177.7392,177.7477,540265.0
2015-12-01 13:05:00,209.94,209.98,209.92,209.94,253020.0,177.7477,177.7815,177.7307,177.7477,253020.0
2015-12-01 13:10:00,209.94,209.97,209.87,209.88,390235.0,177.7477,177.7731,177.6884,177.6969,390235.0
2015-12-01 13:15:00,209.89,209.91,209.79,209.81,591338.0,177.7053,177.7223,177.6207,177.6376,591338.0
2015-12-01 13:20:00,209.81,209.86,209.77,209.8,331956.0,177.6376,177.6799,177.6037,177.6291,331956.0
2015-12-01 13:25:00,209.81,209.82,209.7,209.74,621174.0,177.6376,177.6461,177.5445,177.5783,621174.0
2015-12-01 13:30:00,209.74,209.76,209.53,209.6,806224.0,177.5783,177.5953,177.4005,177.4598,806224.0
2015-12-01 13:35:00,209.59,209.71,209.59,209.68,568146.0,177.4513,177.5529,177.4513,177.5275,568146.0
2015-12-01 13:40:00,209.68,209.77,209.67,209.7,476406.0,177.5275,177.6037,177.5191,177.5445,476406.0
2015-12-01 13:45:00,209.7,209.71,209.6,209.67,541252.0,177.5445,177.5529,177.4598,177.5191,541252.0
2015-12-01 13:50:00,209.67,209.76,209.64,209.7,435285.0,177.5191,177.5953,177.4937,177.5445,435285.0
2015-12-01 13:55:00,209.7,209.77,209.65,209.66,360315.0,177.5445,177.6037,177.5021,177.5106,360315.0
2015-12-01 14:00:00,209.67,209.82,209.64,209.8,559922.0,177.5191,177.6461,177.4937,177.6291,559922.0
2015-12-01 14:05:00,209.8,209.86,209.79,209.82,371407.0,177.6291,177.6799,177.6207,177.6461,371407.0
2015-12-01 14:10:00,209.83,209.87,209.76,209.81,1613646.0,177.6545,177.6884,177.5953,177.6376,1613646.0
2015-12-01 14:15:00,209.81,209.99,209.78,209.95,2108048.0,177.6376,177.79,177.6122,177.7561,2108048.0
2015-12-01 14:20:00,209.95,210.07,209.94,210.04,1098124.0,177.7561,177.8577,177.7477,177.8323,1098124.0
2015-12-01 14:25:00,210.04,210.1,210.0,210.06,969506.0,177.8323,177.8831,177.7985,177.8493,969506.0
2015-12-01 14:30:00,210.05,210.07,209.99,210.02,724793.0,177.8408,177.8577,177.79,177.8154,724793.0
2015-12-01 14:35:00,210.02,210.04,209.96,209.98,563188.0,177.8154,177.8323,177.7646,177.7815,563188.0
2015-12-01 14:40:00,209.98,210.07,209.96,210.06,394534.0,177.7815,177.8577,177.7646,177.8493,394534.0
2015-12-01 14:45:00,210.07,210.2,210.06,210.17,1155385.0,177.8577,177.9678,177.8493,177.9424,1155385.0
2015-12-01 14:50:00,210.18,210.18,210.08,210.11,431379.0,177.9509,177.9509,177.8662,177.8916,431379.0
2015-12-01 14:55:00,210.11,210.16,210.04,210.05,371659.0,177.8916,177.9339,177.8323,177.8408,371659.0
2015-12-01 15:00:00,210.05,210.12,210.03,210.06,378324.0,177.8408,177.9001,177.8239,177.8493,378324.0
2015-12-01 15:05:00,210.06,210.15,210.02,210.14,623587.0,177.8493,177.9255,177.8154,177.917,623587.0
2015-12-01 15:10:00,210.15,210.19,210.11,210.17,659351.0,177.9255,177.9593,177.8916,177.9424,659351.0
2015-12-01 15:15:00,210.17,210.22,210.1,210.19,680854.0,177.9424,177.9847,177.8831,177.9593,680854.0
2015-12-01 15:20:00,210.18,210.22,210.1,210.21,1048400.0,177.9509,177.9847,177.8831,177.9763,1048400.0
2015-12-01 15:25:00,210.21,210.32,210.16,210.3,1461852.0,177.9763,178.0694,177.9339,178.0525,1461852.0
2015-12-01 15:30:00,210.31,210.52,210.25,210.5,2503120.0,178.0609,178.2387,178.0101,178.2218,2503120.0
2015-12-01 15:35:00,210.49,210.5,210.38,210.42,1618359.0,178.2133,178.2218,178.1202,178.1541,1618359.0
2015-12-01 15:40:00,210.42,210.58,210.42,210.56,1532386.0,178.1541,178.2895,178.1541,178.2726,1532386.0
2015-12-01 15:45:00,210.55,210.58,210.49,210.51,1442706.0,178.2641,178.2895,178.2133,178.2303,1442706.0
2015-12-01 15:50:00,210.51,210.64,210.51,210.64,1615120.0,178.2303,178.3403,178.2303,178.3403,1615120.0
2015-12-01 15:55:00,210.64,210.82,210.62,210.74,5061775.0,178.3403,178.4927,178.3234,178.425,5061775.0
2015-12-02 09:30:00,210.61,210.65,210.46,210.52,1959605.0,178.3149,178.3488,178.1879,178.2387,1959605.0
2015-12-02 09:35:00,210.52,210.77,210.45,210.74,1885708.0,178.2387,178.4504,178.1795,178.425,1885708.0
2015-12-02 09:40:00,210.73,210.95,210.73,210.81,1443249.0,178.4165,178.6028,178.4165,178.4843,1443249.0
2015-12-02 09:45:00,210.82,210.82,210.68,210.75,1018288.0,178.4927,178.4927,178.3742,178.4335,1018288.0
2015-12-02 09:50:00,210.76,210.82,210.59,210.61,700570.0,178.4419,178.4927,178.298,178.3149,700570.0
2015-12-02 09:55:00,210.6,210.88,210.59,210.86,887306.0,178.3065,178.5435,178.298,178.5266,887306.0
2015-12-02 10:00:00,210.87,211.0,210.8,210.81,951072.0,178.5351,178.6451,178.4758,178.4843,951072.0
2015-12-02 10:05:00,210.82,210.86,210.61,210.62,596670.0,178.4927,178.5266,178.3149,178.3234,596670.0
2015-12-02 10:10:00,210.61,210.67,210.49,210.58,1450252.0,178.3149,178.3657,178.2133,178.2895,1450252.0
2015-12-02 10:15:00,210.58,210.92,210.54,210.72,1472358.0,178.2895,178.5774,178.2557,178.4081,1472358.0
2015-12-02 10:20:00,210.72,210.8,210.61,210.7,595314.0,178.4081,178.4758,178.3149,178.3911,595314.0
2015-12-02 10:25:00,210.69,210.71,210.59,210.6,826114.0,178.3827,178.3996,178.298,178.3065,826114.0
2015-12-02 10:30:00,210.59,210.63,210.5,210.6,616532.0,178.298,178.3319,178.2218,178.3065,616532.0
2015-12-02 10:35:00,210.59,210.74,210.58,210.71,484579.0,178.298,178.425,178.2895,178.3996,484579.0
2015-12-02 10:40:00,210.71,210.81,210.64,210.79,593506.0,178.3996,178.4843,178.3403,178.4673,593506.0
2015-12-02 10:45:00,210.79,210.82,210.59,210.69,783721.0,178.4673,178.4927,178.298,178.3827,783721.0
2015-12-02 10:50:00,210.7,210.83,210.66,210.68,518522.0,178.3911,178.5012,178.3573,178.3742,518522.0
2015-12-02 10:55:00,210.69,210.72,210.59,210.6,529526.0,178.3827,178.4081,178.298,178.3065,529526.0
2015-12-02 11:00:00,210.59,210.61,210.24,210.34,1551980.0,178.298,178.3149,178.0017,178.0863,1551980.0
2015-12-02 11:05:00,210.35,210.37,210.24,210.36,677848.0,178.0948,178.1117,178.0017,178.1033,677848.0
2015-12-02 11:10:00,210.36,210.42,210.27,210.33,944035.0,178.1033,178.1541,178.0271,178.0779,944035.0
2015-12-02 11:15:00,210.33,210.33,210.18,210.27,815221.0,178.0779,178.0779,177.9509,178.0271,815221.0
2015-12-02 11:20:00,210.27,210.31,210.2,210.25,387362.0,178.0271,178.0609,177.9678,178.0101,387362.0
2015-12-02 11:25:00,210.24,210.28,210.13,210.17,780209.0,178.0017,178.0355,177.9085,177.9424,780209.0
2015-12-02 11:30:00,210.17,210.18,210.11,210.15,549536.0,177.9424,177.9509,177.8916,177.9255,549536.0
2015-12-02 11:35:00,210.15,210.24,210.13,210.21,620200.0,177.9255,178.0017,177.9085,177.9763,620200.0
2015-12-02 11:40:00,210.2,210.25,210.05,210.07,841250.0,177.9678,178.0101,177.8408,177.8577,841250.0
2015-12-02 11:45:00,210.07,210.07,209.98,210.03,952541.0,177.8577,177.8577,177.7815,177.8239,952541.0
2015-12-02 11:50:00,210.03,210.05,209.93,210.0,750487.0,177.8239,177.8408,177.7392,177.7985,750487.0
2015-12-02 11:55:00,210.0,210.09,209.98,210.05,727683.0,177.7985,177.8747,177.7815,177.8408,727683.0
2015-12-02 12:00:00,210.06,210.23,210.03,210.21,847947.0,177.8493,177.9932,177.8239,177.9763,847947.0
2015-12-02 12:05:00,210.21,210.23,210.13,210.15,439892.0,177.9763,177.9932,177.9085,177.9255,439892.0
2015-12-02 12:10:00,210.15,210.16,209.99,210.04,590808.0,177.9255,177.9339,177.79,177.8323,590808.0
2015-12-02 12:15:00,210.03,210.1,209.99,209.99,374179.0,177.8239,177.8831,177.79,177.79,374179.0
2015-12-02 12:20:00,210.0,210.03,209.93,209.99,280293.0,177.7985,177.8239,177.7392,177.79,280293.0
2015-12-02 12:25:00,210.0,210.22,209.82,210.19,1974737.0,177.7985,177.9847,177.6461,177.9593,1974737.0
2015-12-02 12:30:00,210.19,210.23,210.06,210.14,981895.0,177.9593,177.9932,177.8493,177.917,981895.0
2015-12-02 12:35:00,210.14,210.32,210.09,210.28,706586.0,177.917,178.0694,177.8747,178.0355,706586.0
2015-12-02 12:40:00,210.29,210.34,210.23,210.28,634083.0,178.044,178.0863,177.9932,178.0355,634083.0
2015-12-02 12:45:00,210.29,210.33,210.18,210.21,386315.0,178.044,178.0779,177.9509,177.9763,386315.0
2015-12-02 12:50:00,210.21,210.22,210.07,210.12,424599.0,177.9763,177.9847,177.8577,177.9001,424599.0
2015-12-02 12:55:00,210.13,210.23,210.07,210.09,426363.0,177.9085,177.9932,177.8577,177.8747,426363.0
2015-12-02 13:00:00,210.08,210.11,209.93,209.95,654648.0,177.8662,177.8916,177.7392,177.7561,654648.0
2015-12-02 13:05:00,209.94,210.09,209.9,210.03,466530.0,177.7477,177.8747,177.7138,177.8239,466530.0
2015-12-02 13:10:00,210.03,210.12,209.94,210.08,352104.0,177.8239,177.9001,177.7477,177.8662,352104.0
2015-12-02 13:15:00,210.08,210.14,210.03,210.03,348457.0,177.8662,177.917,177.8239,177.8239,348457.0
2015-12-02 13:20:00,210.04,210.14,210.01,210.12,264628.0,177.8323,177.917,177.8069,177.9001,264628.0
2015-12-02 13:25:00,210.12,210.19,210.07,210.14,627111.0,177.9001,177.9593,177.8577,177.917,627111.0
2015-12-02 13:30:00,210.14,210.21,210.0,210.01,501047.0,177.917,177.9763,177.7985,177.8069,501047.0
2015-12-02 13:35:00,210.02,210.09,209.96,210.0,571026.0,177.8154,177.8747,177.7646,177.7985,571026.0
2015-12-02 13:40:00,209.99,209.99,209.9,209.91,514294.0,177.79,177.79,177.7138,177.7223,514294.0
2015-12-02 13:45:00,209.91,209.91,209.76,209.8,855921.0,177.7223,177.7223,177.5953,177.6291,855921.0
2015-12-02 13:50:00,209.79,209.83,209.66,209.7,996091.0,177.6207,177.6545,177.5106,177.5445,996091.0
2015-12-02 13:55:00,209.71,209.78,209.65,209.72,874705.0,177.5529,177.6122,177.5021,177.5614,874705.0
2015-12-02 14:00:00,209.71,209.72,209.37,209.43,1813150.0,177.5529,177.5614,177.2651,177.3159,1813150.0
2015-12-02 14:05:00,209.42,209.48,209.29,209.41,985767.0,177.3074,177.3582,177.1974,177.2989,985767.0
2015-12-02 14:10:00,209.41,209.41,209.2,209.25,1071154.0,177.2989,177.2989,177.1212,177.1635,1071154.0
2015-12-02 14:15:00,209.26,209.26,208.95,209.05,2163321.0,177.172,177.172,176.9095,176.9942,2163321.0
2015-12-02 14:20:00,209.04,209.2,208.95,209.09,1674131.0,176.9857,177.1212,176.9095,177.028,1674131.0
2015-12-02 14:25:00,209.08,209.1,208.88,209.02,1687504.0,177.0196,177.0365,176.8502,176.9688,1687504.0
2015-12-02 14:30:00,209.03,209.04,208.77,208.95,1527022.0,176.9772,176.9857,176.7571,176.9095,1527022.0
2015-12-02 14:35:00,208.96,209.04,208.87,208.91,994583.0,176.918,176.9857,176.8418,176.8756,994583.0
2015-12-02 14:40:00,208.9,208.9,208.72,208.78,1377071.0,176.8672,176.8672,176.7148,176.7656,1377071.0
2015-12-02 14:45:00,208.78,208.78,208.34,208.54,2704946.0,176.7656,176.7656,176.393,176.5624,2704946.0
2015-12-02 14:50:00,208.52,208.64,208.46,208.62,1219093.0,176.5454,176.647,176.4946,176.6301,1219093.0
2015-12-02 14:55:00,208.62,208.64,208.27,208.39,1556624.0,176.6301,176.647,176.3338,176.4354,1556624.0
2015-12-02 15:00:00,208.39,208.61,208.26,208.54,1908331.0,176.4354,176.6216,176.3253,176.5624,1908331.0
2015-12-02 15:05:00,208.53,208.68,208.5,208.64,1327843.0,176.5539,176.6809,176.5285,176.647,1327843.0
2015-12-02 15:10:00,208.64,208.82,208.58,208.65,1650805.0,176.647,176.7994,176.5962,176.6555,1650805.0
2015-12-02 15:15:00,208.68,208.89,208.6,208.85,1632175.0,176.6809,176.8587,176.6132,176.8248,1632175.0
2015-12-02 15:20:00,208.84,208.96,208.75,208.95,1606022.0,176.8164,176.918,176.7402,176.9095,1606022.0
2015-12-02 15:25:00,208.95,209.07,208.77,208.79,1558104.0,176.9095,177.0111,176.7571,176.774,1558104.0
2015-12-02 15:30:00,208.79,208.92,208.64,208.8,1815982.0,176.774,176.8841,176.647,176.7825,1815982.0
2015-12-02 15:35:00,208.79,208.8,208.45,208.55,1871953.0,176.774,176.7825,176.4862,176.5708,1871953.0
2015-12-02 15:40:00,208.55,208.77,208.52,208.62,2314275.0,176.5708,176.7571,176.5454,176.6301,2314275.0
2015-12-02 15:45:00,208.62,208.69,208.28,208.31,2533292.0,176.6301,176.6894,176.3422,176.3676,2533292.0
2015-12-02 15:50:00,208.3,208.51,208.23,208.48,2715276.0,176.3592,176.537,176.2999,176.5116,2715276.0
2015-12-02 15:55:00,208.48,208.61,208.29,208.51,6665446.0,176.5116,176.6216,176.3507,176.537,6665446.0
2015-12-03 09:30:00,208.83,209.15,208.53,208.76,3648549.0,176.8079,177.0788,176.5539,176.7486,3648549.0
2015-12-03 09:35:00,208.75,208.99,208.49,208.53,2960693.0,176.7402,176.9434,176.52,176.5539,2960693.0
2015-12-03 09:40:00,208.53,208.73,208.26,208.56,2294999.0,176.5539,176.7232,176.3253,176.5793,2294999.0
2015-12-03 09:45:00,208.56,208.57,207.99,208.01,2682023.0,176.5793,176.5878,176.0967,176.1136,2682023.0
2015-12-03 09:50:00,208.02,208.35,207.93,208.31,2650397.0,176.1221,176.4015,176.0459,176.3676,2650397.0
2015-12-03 09:55:00,208.31,208.41,208.09,208.12,1139536.0,176.3676,176.4523,176.1814,176.2068,1139536.0
2015-12-03 10:00:00,208.1,208.11,207.59,207.68,3194513.0,176.1898,176.1983,175.758,175.8342,3194513.0
2015-12-03 10:05:00,207.67,207.72,207.39,207.42,2468675.0,175.8258,175.8681,175.5887,175.6141,2468675.0
2015-12-03 10:10:00,207.43,207.73,207.37,207.72,2136158.0,175.6226,175.8766,175.5718,175.8681,2136158.0
2015-12-03 10:15:00,207.72,207.86,207.56,207.57,1502625.0,175.8681,175.9866,175.7326,175.7411,1502625.0
2015-12-03 10:20:00,207.56,207.56,207.24,207.55,1467467.0,175.7326,175.7326,175.4617,175.7242,1467467.0
2015-12-03 10:25:00,207.54,207.7,207.47,207.53,1614597.0,175.7157,175.8512,175.6564,175.7072,1614597.0
2015-12-03 10:30:00,207.53,207.85,207.37,207.7,1491134.0,175.7072,175.9782,175.5718,175.8512,1491134.0
2015-12-03 10:35:00,207.7,207.71,207.3,207.3,1159748.0,175.8512,175.8596,175.5125,175.5125,1159748.0
2015-12-03 10:40:00,207.3,207.73,207.28,207.67,1257321.0,175.5125,175.8766,175.4956,175.8258,1257321.0
2015-12-03 10:45:00,207.68,207.96,207.56,207.9,1231101.0,175.8342,176.0713,175.7326,176.0205,1231101.0
2015-12-03 10:50:00,207.89,208.03,207.84,207.87,1161340.0,176.012,176.1306,175.9697,175.9951,1161340.0
2015-12-03 10:55:00,207.87,207.93,207.7,207.76,558598.0,175.9951,176.0459,175.8512,175.902,558598.0
2015-12-03 11:00:00,207.76,207.98,207.66,207.92,866759.0,175.902,176.0882,175.8173,176.0374,866759.0
2015-12-03 11:05:00,207.91,208.19,207.77,208.11,1222113.0,176.029,176.266,175.9104,176.1983,1222113.0
2015-12-03 11:10:00,208.11,208.34,208.06,208.3,1290957.0,176.1983,176.393,176.156,176.3592,1290957.0
2015-12-03 11:15:00,208.31,208.38,208.16,208.24,818189.0,176.3676,176.4269,176.2406,176.3084,818189.0
2015-12-03 11:20:00,208.24,208.32,208.06,208.09,650675.0,176.3084,176.3761,176.156,176.1814,650675.0
2015-12-03 11:25:00,208.09,208.26,208.01,208.18,667073.0,176.1814,176.3253,176.1136,176.2576,667073.0
2015-12-03 11:30:00,208.18,208.22,207.78,207.82,1104270.0,176.2576,176.2914,175.9189,175.9528,1104270.0
2015-12-03 11:35:00,207.81,207.86,207.64,207.79,1024863.0,175.9443,175.9866,175.8004,175.9274,1024863.0
2015-12-03 11:40:00,207.8,207.87,207.61,207.63,781548.0,175.9358,175.9951,175.775,175.7919,781548.0
2015-12-03 11:45:00,207.63,207.73,207.5,207.63,1026670.0,175.7919,175.8766,175.6818,175.7919,1026670.0
2015-12-03 11:50:00,207.62,207.71,207.58,207.67,763124.0,175.7834,175.8596,175.7496,175.8258,763124.0
2015-12-03 11:55:00,207.68,207.78,207.61,207.76,388716.0,175.8342,175.9189,175.775,175.902,388716.0
2015-12-03 12:00:00,207.74,207.8,207.57,207.62,856447.0,175.885,175.9358,175.7411,175.7834,856447.0
2015-12-03 12:05:00,207.63,207.66,207.35,207.39,1147564.0,175.7919,175.8173,175.5548,175.5887,1147564.0
2015-12-03 12:10:00,207.39,207.43,207.06,207.17,1611552.0,175.5887,175.6226,175.3093,175.4024,1611552.0
2015-12-03 12:15:00,207.17,207.22,207.05,207.11,1067047.0,175.4024,175.4448,175.3008,175.3516,1067047.0
2015-12-03 12:20:00,207.1,207.1,206.8,206.82,1339158.0,175.3432,175.3432,175.0892,175.1061,1339158.0
2015-12-03 12:25:00,206.82,206.85,206.44,206.67,2233765.0,175.1061,175.1315,174.7844,174.9791,2233765.0
2015-12-03 12:30:00,206.67,206.68,206.47,206.61,1324327.0,174.9791,174.9876,174.8098,174.9283,1324327.0
2015-12-03 12:35:00,206.6,206.87,206.6,206.78,1110375.0,174.9198,175.1484,174.9198,175.0722,1110375.0
2015-12-03 12:40:00,206.79,206.92,206.76,206.9,923579.0,175.0807,175.1908,175.0553,175.1738,923579.0
2015-12-03 12:45:00,206.92,207.05,206.85,206.92,1252915.0,175.1908,175.3008,175.1315,175.1908,1252915.0
2015-12-03 12:50:00,206.92,207.01,206.77,206.91,648183.0,175.1908,175.267,175.0638,175.1823,648183.0
2015-12-03 12:55:00,206.92,206.94,206.56,206.6,878920.0,175.1908,175.2077,174.886,174.9198,878920.0
2015-12-03 13:00:00,206.59,206.59,206.32,206.46,1209875.0,174.9114,174.9114,174.6828,174.8013,1209875.0
2015-12-03 13:05:00,206.45,206.62,206.42,206.56,639957.0,174.7928,174.9368,174.7674,174.886,639957.0
2015-12-03 13:10:00,206.55,206.69,206.52,206.55,825766.0,174.8775,174.996,174.8521,174.8775,825766.0
2015-12-03 13:15:00,206.55,206.75,206.55,206.75,591575.0,174.8775,175.0468,174.8775,175.0468,591575.0
2015-12-03 13:20:00,206.74,206.98,206.65,206.95,736036.0,175.0384,175.2416,174.9622,175.2162,736036.0
2015-12-03 13:25:00,206.94,207.04,206.85,206.92,443769.0,175.2077,175.2924,175.1315,175.1908,443769.0
2015-12-03 13:30:00,206.91,206.97,206.7,206.77,507058.0,175.1823,175.2331,175.0045,175.0638,507058.0
2015-12-03 13:35:00,206.78,206.82,206.55,206.62,737459.0,175.0722,175.1061,174.8775,174.9368,737459.0
2015-12-03 13:40:00,206.6,206.67,206.5,206.63,590359.0,174.9198,174.9791,174.8352,174.9452,590359.0
2015-12-03 13:45:00,206.63,206.64,206.09,206.13,1431618.0,174.9452,174.9537,174.488,174.5219,1431618.0
2015-12-03 13:50:00,206.14,206.15,205.95,206.03,1164378.0,174.5304,174.5388,174.3695,174.4372,1164378.0
2015-12-03 13:55:00,206.03,206.04,205.84,205.86,1408933.0,174.4372,174.4457,174.2764,174.2933,1408933.0
2015-12-03 14:00:00,205.86,205.92,205.65,205.69,2105960.0,174.2933,174.3441,174.1155,174.1494,2105960.0
2015-12-03 14:05:00,205.68,205.77,205.52,205.72,2084879.0,174.1409,174.2171,174.0054,174.1748,2084879.0
2015-12-03 14:10:00,205.73,205.9,205.7,205.86,1374797.0,174.1832,174.3272,174.1578,174.2933,1374797.0
2015-12-03 14:15:00,205.85,205.92,205.8,205.82,1102411.0,174.2848,174.3441,174.2425,174.2594,1102411.0
2015-12-03 14:20:00,205.83,205.89,205.38,205.43,1854718.0,174.2679,174.3187,173.8869,173.9292,1854718.0
2015-12-03 14:25:00,205.42,205.59,205.29,205.37,1948110.0,173.9208,174.0647,173.8107,173.8784,1948110.0
2015-12-03 14:30:00,205.37,205.42,205.02,205.12,2231813.0,173.8784,173.9208,173.5821,173.6668,2231813.0
2015-12-03 14:35:00,205.12,205.31,205.06,205.23,2187742.0,173.6668,173.8276,173.616,173.7599,2187742.0
2015-12-03 14:40:00,205.23,205.25,204.75,205.02,2683429.0,173.7599,173.7768,173.3535,173.5821,2683429.0
2015-12-03 14:45:00,205.02,205.12,204.83,205.09,2084564.0,173.5821,173.6668,173.4212,173.6414,2084564.0
2015-12-03 14:50:00,205.09,205.34,205.09,205.31,2141343.0,173.6414,173.853,173.6414,173.8276,2141343.0
2015-12-03 14:55:00,205.31,205.57,205.25,205.54,1977980.0,173.8276,174.0478,173.7768,174.0224,1977980.0
2015-12-03 15:00:00,205.54,205.67,205.38,205.59,1787922.0,174.0224,174.1324,173.8869,174.0647,1787922.0
2015-12-03 15:05:00,205.58,205.62,205.29,205.31,1540642.0,174.0562,174.0901,173.8107,173.8276,1540642.0
2015-12-03 15:10:00,205.31,205.43,205.18,205.21,1558161.0,173.8276,173.9292,173.7176,173.743,1558161.0
2015-12-03 15:15:00,205.2,205.25,205.01,205.04,2102645.0,173.7345,173.7768,173.5736,173.599,2102645.0
2015-12-03 15:20:00,205.04,205.41,204.94,205.4,2188427.0,173.599,173.9123,173.5144,173.9038,2188427.0
2015-12-03 15:25:00,205.41,205.41,205.03,205.09,1840323.0,173.9123,173.9123,173.5906,173.6414,1840323.0
2015-12-03 15:30:00,205.08,205.14,204.8,205.05,2382694.0,173.6329,173.6837,173.3958,173.6075,2382694.0
2015-12-03 15:35:00,205.04,205.59,204.94,205.57,2561393.0,173.599,174.0647,173.5144,174.0478,2561393.0
2015-12-03 15:40:00,205.58,205.59,205.27,205.38,2432367.0,174.0562,174.0647,173.7938,173.8869,2432367.0
2015-12-03 15:45:00,205.37,205.56,205.18,205.53,2738376.0,173.8784,174.0393,173.7176,174.0139,2738376.0
2015-12-03 15:50:00,205.53,205.75,205.35,205.64,4091777.0,174.0139,174.2002,173.8615,174.107,4091777.0
2015-12-03 15:55:00,205.64,205.65,205.36,205.6,6804345.0,174.107,174.1155,173.87,174.0732,6804345.0
2015-12-04 09:30:00,206.08,206.46,206.0,206.31,3482253.0,174.4796,174.8013,174.4118,174.6743,3482253.0
2015-12-04 09:35:00,206.29,206.36,205.93,206.36,2030100.0,174.6574,174.7166,174.3526,174.7166,2030100.0
2015-12-04 09:40:00,206.37,207.09,206.33,207.07,3999628.0,174.7251,175.3347,174.6912,175.3178,3999628.0
2015-12-04 09:45:00,207.08,207.57,207.01,207.47,4876552.0,175.3262,175.7411,175.267,175.6564,4876552.0
2015-12-04 09:50:00,207.46,207.67,207.44,207.57,2468949.0,175.648,175.8258,175.631,175.7411,2468949.0
2015-12-04 09:55:00,207.56,207.68,207.24,207.3,2225722.0,175.7326,175.8342,175.4617,175.5125,2225722.0
2015-12-04 10:00:00,207.3,207.46,207.13,207.28,2618492.0,175.5125,175.648,175.3686,175.4956,2618492.0
2015-12-04 10:05:00,207.28,207.3,206.99,207.04,1766432.0,175.4956,175.5125,175.25,175.2924,1766432.0
2015-12-04 10:10:00,207.05,207.38,207.03,207.36,1645459.0,175.3008,175.5802,175.2839,175.5633,1645459.0
2015-12-04 10:15:00,207.36,207.51,207.18,207.46,1742442.0,175.5633,175.6903,175.4109,175.648,1742442.0
2015-12-04 10:20:00,207.45,207.63,207.44,207.6,1852314.0,175.6395,175.7919,175.631,175.7665,1852314.0
2015-12-04 10:25:00,207.6,207.83,207.59,207.69,2172721.0,175.7665,175.9612,175.758,175.8427,2172721.0
2015-12-04 10:30:00,207.69,207.75,207.49,207.73,1179017.0,175.8427,175.8935,175.6734,175.8766,1179017.0
2015-12-04 10:35:00,207.74,208.17,207.74,208.12,2860413.0,175.885,176.2491,175.885,176.2068,2860413.0
2015-12-04 10:40:00,208.12,208.13,207.83,207.94,1704059.0,176.2068,176.2152,175.9612,176.0544,1704059.0
2015-12-04 10:45:00,207.94,208.07,207.85,208.02,1094240.0,176.0544,176.1644,175.9782,176.1221,1094240.0
2015-12-04 10:50:00,208.02,208.15,208.0,208.1,1296974.0,176.1221,176.2322,176.1052,176.1898,1296974.0
2015-12-04 10:55:00,208.1,208.39,208.08,208.36,2230840.0,176.1898,176.4354,176.1729,176.41,2230840.0
2015-12-04 11:00:00,208.35,208.43,208.23,208.28,1506233.0,176.4015,176.4692,176.2999,176.3422,1506233.0
2015-12-04 11:05:00,208.29,208.5,208.23,208.3,1578247.0,176.3507,176.5285,176.2999,176.3592,1578247.0
2015-12-04 11:10:00,208.3,208.48,208.16,208.26,1623790.0,176.3592,176.5116,176.2406,176.3253,1623790.0
2015-12-04 11:15:00,208.26,208.37,208.18,208.24,1053307.0,176.3253,176.4184,176.2576,176.3084,1053307.0
2015-12-04 11:20:00,208.23,208.41,208.16,208.38,1132997.0,176.2999,176.4523,176.2406,176.4269,1132997.0
2015-12-04 11:25:00,208.38,208.45,207.95,207.96,1539059.0,176.4269,176.4862,176.0628,176.0713,1539059.0
2015-12-04 11:30:00,207.96,208.12,207.93,208.11,1114250.0,176.0713,176.2068,176.0459,176.1983,1114250.0
2015-12-04 11:35:00,208.11,208.18,208.02,208.09,718765.0,176.1983,176.2576,176.1221,176.1814,718765.0
2015-12-04 11:40:00,208.1,208.1,207.8,207.86,1263916.0,176.1898,176.1898,175.9358,175.9866,1263916.0
2015-12-04 11:45:00,207.86,207.92,207.63,207.7,1563058.0,175.9866,176.0374,175.7919,175.8512,1563058.0
2015-12-04 11:50:00,207.7,207.84,207.69,207.69,1030482.0,175.8512,175.9697,175.8427,175.8427,1030482.0
2015-12-04 11:55:00,207.69,207.89,207.65,207.78,1216387.0,175.8427,176.012,175.8088,175.9189,1216387.0
2015-12-04 12:00:00,207.78,207.79,207.58,207.6,1039062.0,175.9189,175.9274,175.7496,175.7665,1039062.0
2015-12-04 12:05:00,207.6,207.94,207.6,207.88,910561.0,175.7665,176.0544,175.7665,176.0036,910561.0
2015-12-04 12:10:00,207.88,208.07,207.87,208.01,1256429.0,176.0036,176.1644,175.9951,176.1136,1256429.0
2015-12-04 12:15:00,208.01,208.01,207.77,207.81,537539.0,176.1136,176.1136,175.9104,175.9443,537539.0
2015-12-04 12:20:00,207.81,207.94,207.77,207.93,516297.0,175.9443,176.0544,175.9104,176.0459,516297.0
2015-12-04 12:25:00,207.93,208.03,207.71,207.84,1060230.0,176.0459,176.1306,175.8596,175.9697,1060230.0
2015-12-04 12:30:00,207.84,208.39,207.8,208.38,1807563.0,175.9697,176.4354,175.9358,176.4269,1807563.0
2015-12-04 12:35:00,208.38,208.6,208.36,208.53,2473275.0,176.4269,176.6132,176.41,176.5539,2473275.0
2015-12-04 12:40:00,208.54,208.84,208.54,208.71,2128726.0,176.5624,176.8164,176.5624,176.7063,2128726.0
2015-12-04 12:45:00,208.7,208.81,208.64,208.77,1260285.0,176.6978,176.791,176.647,176.7571,1260285.0
2015-12-04 12:50:00,208.78,208.93,208.68,208.73,1480262.0,176.7656,176.8926,176.6809,176.7232,1480262.0
2015-12-04 12:55:00,208.73,209.06,208.71,209.01,1773768.0,176.7232,177.0026,176.7063,176.9603,1773768.0
2015-12-04 13:00:00,209.03,209.21,208.97,209.14,2020177.0,176.9772,177.1296,176.9264,177.0704,2020177.0
2015-12-04 13:05:00,209.15,209.42,209.11,209.39,2303272.0,177.0788,177.3074,177.045,177.282,2303272.0
2015-12-04 13:10:00,209.39,209.56,209.23,209.42,3009185.0,177.282,177.4259,177.1466,177.3074,3009185.0
2015-12-04 13:15:00,209.41,209.48,209.32,209.33,1756012.0,177.2989,177.3582,177.2227,177.2312,1756012.0
2015-12-04 13:20:00,209.32,209.45,209.22,209.22,1147510.0,177.2227,177.3328,177.1381,177.1381,1147510.0
2015-12-04 13:25:00,209.22,209.33,209.18,209.33,1160421.0,177.1381,177.2312,177.1042,177.2312,1160421.0
2015-12-04 13:30:00,209.32,209.38,209.15,209.15,983497.0,177.2227,177.2735,177.0788,177.0788,983497.0
2015-12-04 13:35:00,209.15,209.28,209.13,209.28,1164284.0,177.0788,177.1889,177.0619,177.1889,1164284.0
2015-12-04 13:40:00,209.27,209.29,209.13,209.27,917068.0,177.1804,177.1974,177.0619,177.1804,917068.0
2015-12-04 13:45:00,209.28,209.31,209.04,209.19,1209880.0,177.1889,177.2143,176.9857,177.1127,1209880.0
2015-12-04 13:50:00,209.2,209.41,209.17,209.4,1155029.0,177.1212,177.2989,177.0958,177.2905,1155029.0
2015-12-04 13:55:00,209.4,209.44,209.34,209.36,936016.0,177.2905,177.3243,177.2397,177.2566,936016.0
2015-12-04 14:00:00,209.36,209.43,209.26,209.41,863060.0,177.2566,177.3159,177.172,177.2989,863060.0
2015-12-04 14:05:00,209.41,209.47,209.33,209.34,1093744.0,177.2989,177.3497,177.2312,177.2397,1093744.0
2015-12-04 14:10:00,209.33,209.38,209.27,209.32,999032.0,177.2312,177.2735,177.1804,177.2227,999032.0
2015-12-04 14:15:00,209.33,209.33,209.05,209.07,1458898.0,177.2312,177.2312,176.9942,177.0111,1458898.0
2015-12-04 14:20:00,209.08,209.17,209.04,209.09,1157468.0,177.0196,177.0958,176.9857,177.028,1157468.0
2015-12-04 14:25:00,209.09,209.36,209.04,209.34,1148514.0,177.028,177.2566,176.9857,177.2397,1148514.0
2015-12-04 14:30:00,209.35,209.42,209.26,209.34,1151283.0,177.2481,177.3074,177.172,177.2397,1151283.0
2015-12-04 14:35:00,209.34,209.51,209.32,209.42,1485379.0,177.2397,177.3836,177.2227,177.3074,1485379.0
2015-12-04 14:40:00,209.42,209.58,209.37,209.57,1195074.0,177.3074,177.4429,177.2651,177.4344,1195074.0
2015-12-04 14:45:00,209.58,209.71,209.51,209.66,2031330.0,177.4429,177.5529,177.3836,177.5106,2031330.0
2015-12-04 14:50:00,209.66,209.79,209.64,209.78,1736723.0,177.5106,177.6207,177.4937,177.6122,1736723.0
2015-12-04 14:55:00,209.77,209.85,209.72,209.82,1843027.0,177.6037,177.6715,177.5614,177.6461,1843027.0
2015-12-04 15:00:00,209.82,209.86,209.63,209.72,2158647.0,177.6461,177.6799,177.4852,177.5614,2158647.0
2015-12-04 15:05:00,209.72,209.97,209.68,209.95,1970360.0,177.5614,177.7731,177.5275,177.7561,1970360.0
2015-12-04 15:10:00,209.95,209.97,209.84,209.9,1871474.0,177.7561,177.7731,177.663,177.7138,1871474.0
2015-12-04 15:15:00,209.89,209.91,209.74,209.77,1419831.0,177.7053,177.7223,177.5783,177.6037,1419831.0
2015-12-04 15:20:00,209.77,209.85,209.57,209.58,2136545.0,177.6037,177.6715,177.4344,177.4429,2136545.0
2015-12-04 15:25:00,209.59,209.73,209.51,209.7,2029128.0,177.4513,177.5699,177.3836,177.5445,2029128.0
2015-12-04 15:30:00,209.7,209.72,209.41,209.53,2086599.0,177.5445,177.5614,177.2989,177.4005,2086599.0
2015-12-04 15:35:00,209.53,209.55,209.32,209.44,2077892.0,177.4005,177.4175,177.2227,177.3243,2077892.0
2015-12-04 15:40:00,209.44,209.74,209.41,209.67,4922567.0,177.3243,177.5783,177.2989,177.5191,4922567.0
2015-12-04 15:45:00,209.68,209.72,209.5,209.58,2538779.0,177.5275,177.5614,177.3751,177.4429,2538779.0
2015-12-04 15:50:00,209.58,209.67,209.52,209.59,2768857.0,177.4429,177.5191,177.3921,177.4513,2768857.0
2015-12-04 15:55:00,209.59,209.68,209.58,209.63,5523108.0,177.4513,177.5275,177.4429,177.4852,5523108.0
2015-12-07 09:30:00,209.22,209.25,208.81,208.93,3622988.0,177.1381,177.1635,176.791,176.8926,3622988.0
2015-12-07 09:35:00,208.94,209.21,208.76,209.16,2860436.0,176.901,177.1296,176.7486,177.0873,2860436.0
2015-12-07 09:40:00,209.16,209.16,208.78,208.96,2736394.0,177.0873,177.0873,176.7656,176.918,2736394.0
2015-12-07 09:45:00,208.95,209.1,208.8,208.8,2145657.0,176.9095,177.0365,176.7825,176.7825,2145657.0
2015-12-07 09:50:00,208.8,208.86,208.57,208.64,1723949.0,176.7825,176.8333,176.5878,176.647,1723949.0
2015-12-07 09:55:00,208.64,208.82,208.58,208.64,1108493.0,176.647,176.7994,176.5962,176.647,1108493.0
2015-12-07 10:00:00,208.64,208.68,208.26,208.46,1990787.0,176.647,176.6809,176.3253,176.4946,1990787.0
2015-12-07 10:05:00,208.45,208.5,208.25,208.43,1602440.0,176.4862,176.5285,176.3168,176.4692,1602440.0
2015-12-07 10:10:00,208.42,208.56,208.37,208.46,975280.0,176.4608,176.5793,176.4184,176.4946,975280.0
2015-12-07 10:15:00,208.46,208.67,208.4,208.61,1064021.0,176.4946,176.6724,176.4438,176.6216,1064021.0
2015-12-07 10:20:00,208.61,208.61,208.26,208.44,959541.0,176.6216,176.6216,176.3253,176.4777,959541.0
2015-12-07 10:25:00,208.45,208.48,208.14,208.27,950673.0,176.4862,176.5116,176.2237,176.3338,950673.0
2015-12-07 10:30:00,208.26,208.29,207.86,207.89,1860371.0,176.3253,176.3507,175.9866,176.012,1860371.0
2015-12-07 10:35:00,207.89,208.07,207.79,208.05,1380517.0,176.012,176.1644,175.9274,176.1475,1380517.0
2015-12-07 10:40:00,208.03,208.04,207.77,207.82,1163289.0,176.1306,176.139,175.9104,175.9528,1163289.0
2015-12-07 10:45:00,207.83,207.89,207.5,207.64,1748734.0,175.9612,176.012,175.6818,175.8004,1748734.0
2015-12-07 10:50:00,207.65,207.78,207.55,207.72,1722286.0,175.8088,175.9189,175.7242,175.8681,1722286.0
2015-12-07 10:55:00,207.71,207.84,207.57,207.8,1042685.0,175.8596,175.9697,175.7411,175.9358,1042685.0
2015-12-07 11:00:00,207.8,207.81,207.58,207.62,1146619.0,175.9358,175.9443,175.7496,175.7834,1146619.0
2015-12-07 11:05:00,207.62,207.87,207.55,207.82,1222661.0,175.7834,175.9951,175.7242,175.9528,1222661.0
2015-12-07 11:10:00,207.82,207.9,207.64,207.69,1051289.0,175.9528,176.0205,175.8004,175.8427,1051289.0
2015-12-07 11:15:00,207.68,207.69,207.44,207.62,1002527.0,175.8342,175.8427,175.631,175.7834,1002527.0
2015-12-07 11:20:00,207.62,207.68,207.37,207.45,934227.0,175.7834,175.8342,175.5718,175.6395,934227.0
2015-12-07 11:25:00,207.44,207.52,207.2,207.31,1265648.0,175.631,175.6988,175.4278,175.521,1265648.0
2015-12-07 11:30:00,207.31,207.63,207.26,207.62,968326.0,175.521,175.7919,175.4786,175.7834,968326.0
2015-12-07 11:35:00,207.62,207.78,207.51,207.78,1119593.0,175.7834,175.9189,175.6903,175.9189,1119593.0
2015-12-07 11:40:00,207.78,207.86,207.74,207.8,961636.0,175.9189,175.9866,175.885,175.9358,961636.0
2015-12-07 11:45:00,207.83,207.83,207.59,207.75,657509.0,175.9612,175.9612,175.758,175.8935,657509.0
2015-12-07 11:50:00,207.76,208.07,207.73,208.01,1046092.0,175.902,176.1644,175.8766,176.1136,1046092.0
2015-12-07 11:55:00,208.02,208.16,207.95,208.08,1035075.0,176.1221,176.2406,176.0628,176.1729,1035075.0
2015-12-07 12:00:00,208.08,208.08,207.95,208.05,909717.0,176.1729,176.1729,176.0628,176.1475,909717.0
2015-12-07 12:05:00,208.05,208.07,207.79,207.8,667215.0,176.1475,176.1644,175.9274,175.9358,667215.0
2015-12-07 12:10:00,207.81,207.99,207.78,207.93,469831.0,175.9443,176.0967,175.9189,176.0459,469831.0
2015-12-07 12:15:00,207.93,208.11,207.93,207.99,506194.0,176.0459,176.1983,176.0459,176.0967,506194.0
2015-12-07 12:20:00,208.0,208.05,207.81,207.9,573737.0,176.1052,176.1475,175.9443,176.0205,573737.0
2015-12-07 12:25:00,207.91,207.96,207.81,207.88,361840.0,176.029,176.0713,175.9443,176.0036,361840.0
2015-12-07 12:30:00,207.88,207.89,207.69,207.73,490534.0,176.0036,176.012,175.8427,175.8766,490534.0
2015-12-07 12:35:00,207.73,207.76,207.62,207.71,572913.0,175.8766,175.902,175.7834,175.8596,572913.0
2015-12-07 12:40:00,207.7,207.7,207.54,207.56,479407.0,175.8512,175.8512,175.7157,175.7326,479407.0
2015-12-07 12:45:00,207.55,207.68,207.52,207.57,583486.0,175.7242,175.8342,175.6988,175.7411,583486.0
2015-12-07 12:50:00,207.56,207.69,207.45,207.48,437923.0,175.7326,175.8427,175.6395,175.6649,437923.0
2015-12-07 12:55:00,207.48,207.55,207.32,207.48,672125.0,175.6649,175.7242,175.5294,175.6649,672125.0
2015-12-07 13:00:00,207.48,207.53,207.32,207.33,626179.0,175.6649,175.7072,175.5294,175.5379,626179.0
2015-12-07 13:05:00,207.34,207.96,207.28,207.87,1390794.0,175.5464,176.0713,175.4956,175.9951,1390794.0
2015-12-07 13:10:00,207.87,207.96,207.41,207.45,1014193.0,175.9951,176.0713,175.6056,175.6395,1014193.0
2015-12-07 13:15:00,207.45,207.82,207.44,207.79,748281.0,175.6395,175.9528,175.631,175.9274,748281.0
2015-12-07 13:20:00,207.78,207.78,207.62,207.74,393969.0,175.9189,175.9189,175.7834,175.885,393969.0
2015-12-07 13:25:00,207.75,207.95,207.6,207.89,531137.0,175.8935,176.0628,175.7665,176.012,531137.0
2015-12-07 13:30:00,207.89,207.92,207.69,207.73,518339.0,176.012,176.0374,175.8427,175.8766,518339.0
2015-12-07 13:35:00,207.73,207.9,207.72,207.77,643778.0,175.8766,176.0205,175.8681,175.9104,643778.0
2015-12-07 13:40:00,207.77,207.78,207.45,207.54,685377.0,175.9104,175.9189,175.6395,175.7157,685377.0
2015-12-07 13:45:00,207.54,207.59,207.44,207.48,397588.0,175.7157,175.758,175.631,175.6649,397588.0
2015-12-07 13:50:00,207.47,207.62,207.45,207.47,390315.0,175.6564,175.7834,175.6395,175.6564,390315.0
2015-12-07 13:55:00,207.48,207.84,207.41,207.84,720888.0,175.6649,175.9697,175.6056,175.9697,720888.0
2015-12-07 14:00:00,207.84,208.01,207.71,208.01,853763.0,175.9697,176.1136,175.8596,176.1136,853763.0
2015-12-07 14:05:00,207.99,208.19,207.99,208.12,933276.0,176.0967,176.266,176.0967,176.2068,933276.0
2015-12-07 14:10:00,208.12,208.13,207.96,207.98,473303.0,176.2068,176.2152,176.0713,176.0882,473303.0
2015-12-07 14:15:00,207.98,208.0,207.88,207.91,353200.0,176.0882,176.1052,176.0036,176.029,353200.0
2015-12-07 14:20:00,207.92,208.01,207.8,207.81,413766.0,176.0374,176.1136,175.9358,175.9443,413766.0
2015-12-07 14:25:00,207.8,208.04,207.76,208.0,569835.0,175.9358,176.139,175.902,176.1052,569835.0
2015-12-07 14:30:00,208.0,208.17,207.63,207.7,1013802.0,176.1052,176.2491,175.7919,175.8512,1013802.0
2015-12-07 14:35:00,207.71,207.93,207.7,207.88,579095.0,175.8596,176.0459,175.8512,176.0036,579095.0
2015-12-07 14:40:00,207.88,207.89,207.58,207.61,575719.0,176.0036,176.012,175.7496,175.775,575719.0
2015-12-07 14:45:00,207.61,207.7,207.58,207.67,477642.0,175.775,175.8512,175.7496,175.8258,477642.0
2015-12-07 14:50:00,207.67,207.83,207.62,207.82,364415.0,175.8258,175.9612,175.7834,175.9528,364415.0
2015-12-07 14:55:00,207.83,207.84,207.55,207.58,540388.0,175.9612,175.9697,175.7242,175.7496,540388.0
2015-12-07 15:00:00,207.58,207.59,207.41,207.46,805806.0,175.7496,175.758,175.6056,175.648,805806.0
2015-12-07 15:05:00,207.45,207.64,207.34,207.56,849160.0,175.6395,175.8004,175.5464,175.7326,849160.0
2015-12-07 15:10:00,207.56,207.58,207.38,207.44,929110.0,175.7326,175.7496,175.5802,175.631,929110.0
2015-12-07 15:15:00,207.45,207.7,207.35,207.68,710828.0,175.6395,175.8512,175.5548,175.8342,710828.0
2015-12-07 15:20:00,207.68,207.9,207.64,207.84,766593.0,175.8342,176.0205,175.8004,175.9697,766593.0
2015-12-07 15:25:00,207.85,207.92,207.75,207.89,687645.0,175.9782,176.0374,175.8935,176.012,687645.0
2015-12-07 15:30:00,207.89,208.02,207.83,207.85,1018241.0,176.012,176.1221,175.9612,175.9782,1018241.0
2015-12-07 15:35:00,207.85,207.91,207.75,207.89,868255.0,175.9782,176.029,175.8935,176.012,868255.0
2015-12-07 15:40:00,207.88,208.1,207.86,208.07,1240995.0,176.0036,176.1898,175.9866,176.1644,1240995.0
2015-12-07 15:45:00,208.06,208.41,208.06,208.39,2496941.0,176.156,176.4523,176.156,176.4354,2496941.0
2015-12-07 15:50:00,208.39,208.51,208.25,208.49,1824423.0,176.4354,176.537,176.3168,176.52,1824423.0
2015-12-07 15:55:00,208.5,208.5,208.18,208.29,3370675.0,176.5285,176.5285,176.2576,176.3507,3370675.0
2015-12-08 09:30:00,206.48,206.57,206.04,206.04,3607875.0,174.8182,174.8944,174.4457,174.4457,3607875.0
2015-12-08 09:35:00,206.03,206.22,205.89,206.22,3685298.0,174.4372,174.5981,174.3187,174.5981,3685298.0
2015-12-08 09:40:00,206.22,206.73,206.02,206.7,2655280.0,174.5981,175.0299,174.4288,175.0045,2655280.0
2015-12-08 09:45:00,206.7,206.94,206.57,206.87,2336929.0,175.0045,175.2077,174.8944,175.1484,2336929.0
2015-12-08 09:50:00,206.87,206.88,206.48,206.73,1346707.0,175.1484,175.1569,174.8182,175.0299,1346707.0
2015-12-08 09:55:00,206.73,206.8,206.25,206.26,1027159.0,175.0299,175.0892,174.6235,174.632,1027159.0
2015-12-08 10:00:00,206.25,206.83,206.22,206.63,1711538.0,174.6235,175.1146,174.5981,174.9452,1711538.0
2015-12-08 10:05:00,206.63,206.79,206.47,206.61,1402064.0,174.9452,175.0807,174.8098,174.9283,1402064.0
2015-12-08 10:10:00,206.62,206.75,206.4,206.63,1068192.0,174.9368,175.0468,174.7505,174.9452,1068192.0
2015-12-08 10:15:00,206.64,206.75,206.13,206.14,1885779.0,174.9537,175.0468,174.5219,174.5304,1885779.0
2015-12-08 10:20:00,206.13,206.14,205.86,205.98,1905428.0,174.5219,174.5304,174.2933,174.3949,1905428.0
2015-12-08 10:25:00,205.98,206.1,205.87,205.98,1309197.0,174.3949,174.4965,174.3018,174.3949,1309197.0
2015-12-08 10:30:00,205.97,206.59,205.78,206.56,2301959.0,174.3864,174.9114,174.2256,174.886,2301959.0
2015-12-08 10:35:00,206.56,206.75,206.48,206.6,1569872.0,174.886,175.0468,174.8182,174.9198,1569872.0
2015-12-08 10:40:00,206.59,207.05,206.59,207.0,1885140.0,174.9114,175.3008,174.9114,175.2585,1885140.0
2015-12-08 10:45:00,207.0,207.16,206.89,207.06,1466688.0,175.2585,175.394,175.1654,175.3093,1466688.0
2015-12-08 10:50:00,207.09,207.21,206.9,207.08,1275953.0,175.3347,175.4363,175.1738,175.3262,1275953.0
2015-12-08 10:55:00,207.08,207.27,206.94,207.21,865588.0,175.3262,175.4871,175.2077,175.4363,865588.0
2015-12-08 11:00:00,207.22,208.02,207.21,207.97,2873035.0,175.4448,176.1221,175.4363,176.0798,2873035.0
2015-12-08 11:05:00,207.97,208.04,207.79,207.85,1821826.0,176.0798,176.139,175.9274,175.9782,1821826.0
2015-12-08 11:10:00,207.85,207.87,207.6,207.68,1500147.0,175.9782,175.9951,175.7665,175.8342,1500147.0
2015-12-08 11:15:00,207.68,207.74,207.48,207.73,995766.0,175.8342,175.885,175.6649,175.8766,995766.0
2015-12-08 11:20:00,207.73,207.94,207.44,207.51,1050354.0,175.8766,176.0544,175.631,175.6903,1050354.0
2015-12-08 11:25:00,207.51,207.51,207.21,207.22,1024847.0,175.6903,175.6903,175.4363,175.4448,1024847.0
2015-12-08 11:30:00,207.22,207.29,206.97,207.06,1110841.0,175.4448,175.504,175.2331,175.3093,1110841.0
2015-12-08 11:35:00,207.05,207.17,206.93,206.97,988151.0,175.3008,175.4024,175.1992,175.2331,988151.0
2015-12-08 11:40:00,206.96,207.17,206.92,207.09,632172.0,175.2246,175.4024,175.1908,175.3347,632172.0
2015-12-08 11:45:00,207.09,207.13,206.97,207.02,520954.0,175.3347,175.3686,175.2331,175.2754,520954.0
2015-12-08 11:50:00,207.02,207.11,206.78,207.06,1061084.0,175.2754,175.3516,175.0722,175.3093,1061084.0
2015-12-08 11:55:00,207.06,207.22,206.98,207.18,605979.0,175.3093,175.4448,175.2416,175.4109,605979.0
2015-12-08 12:00:00,207.17,207.18,206.83,206.84,457886.0,175.4024,175.4109,175.1146,175.123,457886.0
2015-12-08 12:05:00,206.84,207.06,206.8,207.03,576631.0,175.123,175.3093,175.0892,175.2839,576631.0
2015-12-08 12:10:00,207.02,207.05,206.81,206.83,357233.0,175.2754,175.3008,175.0976,175.1146,357233.0
2015-12-08 12:15:00,206.82,206.87,206.59,206.65,620489.0,175.1061,175.1484,174.9114,174.9622,620489.0
2015-12-08 12:20:00,206.65,206.83,206.64,206.8,491363.0,174.9622,175.1146,174.9537,175.0892,491363.0
2015-12-08 12:25:00,206.79,206.96,206.79,206.85,560585.0,175.0807,175.2246,175.0807,175.1315,560585.0
2015-12-08 12:30:00,206.84,206.84,206.68,206.74,447320.0,175.123,175.123,174.9876,175.0384,447320.0
2015-12-08 12:35:00,206.74,206.89,206.71,206.84,485825.0,175.0384,175.1654,175.013,175.123,485825.0
2015-12-08 12:40:00,206.84,206.95,206.78,206.92,514040.0,175.123,175.2162,175.0722,175.1908,514040.0
2015-12-08 12:45:00,206.92,206.95,206.65,206.75,554010.0,175.1908,175.2162,174.9622,175.0468,554010.0
2015-12-08 12:50:00,206.74,206.96,206.71,206.91,569037.0,175.0384,175.2246,175.013,175.1823,569037.0
2015-12-08 12:55:00,206.91,207.06,206.86,207.03,1100173.0,175.1823,175.3093,175.14,175.2839,1100173.0
2015-12-08 13:00:00,207.05,207.17,206.96,207.08,723981.0,175.3008,175.4024,175.2246,175.3262,723981.0
2015-12-08 13:05:00,207.09,207.13,206.94,207.02,372658.0,175.3347,175.3686,175.2077,175.2754,372658.0
2015-12-08 13:10:00,207.01,207.16,206.87,206.98,519236.0,175.267,175.394,175.1484,175.2416,519236.0
2015-12-08 13:15:00,206.98,207.02,206.65,206.66,517784.0,175.2416,175.2754,174.9622,174.9706,517784.0
2015-12-08 13:20:00,206.66,206.77,206.48,206.49,820131.0,174.9706,175.0638,174.8182,174.8267,820131.0
2015-12-08 13:25:00,206.49,206.76,206.48,206.75,917119.0,174.8267,175.0553,174.8182,175.0468,917119.0
2015-12-08 13:30:00,206.74,207.04,206.74,206.98,681130.0,175.0384,175.2924,175.0384,175.2416,681130.0
2015-12-08 13:35:00,206.97,207.1,206.95,206.98,457672.0,175.2331,175.3432,175.2162,175.2416,457672.0
2015-12-08 13:40:00,206.96,207.02,206.82,206.97,493820.0,175.2246,175.2754,175.1061,175.2331,493820.0
2015-12-08 13:45:00,206.96,207.06,206.85,206.87,422767.0,175.2246,175.3093,175.1315,175.1484,422767.0
2015-12-08 13:50:00,206.87,207.1,206.77,207.1,583104.0,175.1484,175.3432,175.0638,175.3432,583104.0
2015-12-08 13:55:00,207.1,207.11,207.0,207.08,408079.0,175.3432,175.3516,175.2585,175.3262,408079.0
2015-12-08 14:00:00,207.07,207.4,207.05,207.38,737939.0,175.3178,175.5972,175.3008,175.5802,737939.0
2015-12-08 14:05:00,207.38,207.59,207.34,207.59,1098807.0,175.5802,175.758,175.5464,175.758,1098807.0
2015-12-08 14:10:00,207.59,207.68,207.49,207.53,1180049.0,175.758,175.8342,175.6734,175.7072,1180049.0
2015-12-08 14:15:00,207.53,207.58,207.45,207.5,667058.0,175.7072,175.7496,175.6395,175.6818,667058.0
2015-12-08 14:20:00,207.51,207.53,207.26,207.29,744015.0,175.6903,175.7072,175.4786,175.504,744015.0
2015-12-08 14:25:00,207.28,207.31,207.19,207.28,510050.0,175.4956,175.521,175.4194,175.4956,510050.0
2015-12-08 14:30:00,207.29,207.36,207.08,207.08,630819.0,175.504,175.5633,175.3262,175.3262,630819.0
2015-12-08 14:35:00,207.08,207.31,207.07,207.26,338620.0,175.3262,175.521,175.3178,175.4786,338620.0
2015-12-08 14:40:00,207.26,207.26,207.08,207.18,447594.0,175.4786,175.4786,175.3262,175.4109,447594.0
2015-12-08 14:45:00,207.19,207.47,207.17,207.32,766366.0,175.4194,175.6564,175.4024,175.5294,766366.0
2015-12-08 14:50:00,207.33,207.46,207.27,207.45,475721.0,175.5379,175.648,175.4871,175.6395,475721.0
2015-12-08 14:55:00,207.45,207.46,207.1,207.15,687576.0,175.6395,175.648,175.3432,175.3855,687576.0
2015-12-08 15:00:00,207.14,207.15,206.87,207.04,928717.0,175.377,175.3855,175.1484,175.2924,928717.0
2015-12-08 15:05:00,207.04,207.23,206.98,207.2,513564.0,175.2924,175.4532,175.2416,175.4278,513564.0
2015-12-08 15:10:00,207.2,207.23,206.88,206.92,753199.0,175.4278,175.4532,175.1569,175.1908,753199.0
2015-12-08 15:15:00,206.93,206.99,206.77,206.8,990963.0,175.1992,175.25,175.0638,175.0892,990963.0
2015-12-08 15:20:00,206.79,207.01,206.67,206.97,976373.0,175.0807,175.267,174.9791,175.2331,976373.0
2015-12-08 15:25:00,206.96,206.99,206.68,206.75,851873.0,175.2246,175.25,174.9876,175.0468,851873.0
2015-12-08 15:30:00,206.75,207.12,206.58,207.05,1265934.0,175.0468,175.3601,174.9029,175.3008,1265934.0
2015-12-08 15:35:00,207.04,207.09,206.86,206.94,1002044.0,175.2924,175.3347,175.14,175.2077,1002044.0
2015-12-08 15:40:00,206.94,207.04,206.73,207.04,1387408.0,175.2077,175.2924,175.0299,175.2924,1387408.0
2015-12-08 15:45:00,207.04,207.24,206.97,207.23,1357277.0,175.2924,175.4617,175.2331,175.4532,1357277.0
2015-12-08 15:50:00,207.23,207.39,207.17,207.33,2042833.0,175.4532,175.5887,175.4024,175.5379,2042833.0
2015-12-08 15:55:00,207.34,207.34,206.92,206.96,3683533.0,175.5464,175.5464,175.1908,175.2246,3683533.0
2015-12-09 09:30:00,206.19,206.56,206.16,206.22,2983144.0,174.5727,174.886,174.5473,174.5981,2983144.0
2015-12-09 09:35:00,206.21,207.08,206.19,207.04,2556493.0,174.5896,175.3262,174.5727,175.2924,2556493.0
2015-12-09 09:40:00,207.04,207.4,207.03,207.13,1974584.0,175.2924,175.5972,175.2839,175.3686,1974584.0
2015-12-09 09:45:00,207.13,207.59,207.1,207.54,1808641.0,175.3686,175.758,175.3432,175.7157,1808641.0
2015-12-09 09:50:00,207.55,207.64,207.23,207.26,1929434.0,175.7242,175.8004,175.4532,175.4786,1929434.0
2015-12-09 09:55:00,207.25,207.5,207.2,207.34,1019055.0,175.4702,175.6818,175.4278,175.5464,1019055.0
2015-12-09 10:00:00,207.35,207.51,207.19,207.42,2271499.0,175.5548,175.6903,175.4194,175.6141,2271499.0
2015-12-09 10:05:00,207.42,207.73,207.39,207.69,1472109.0,175.6141,175.8766,175.5887,175.8427,1472109.0
2015-12-09 10:10:00,207.69,208.23,207.68,207.94,3812820.0,175.8427,176.2999,175.8342,176.0544,3812820.0
2015-12-09 10:15:00,207.95,208.14,207.8,207.87,1505711.0,176.0628,176.2237,175.9358,175.9951,1505711.0
2015-12-09 10:20:00,207.88,208.02,207.81,207.81,865252.0,176.0036,176.1221,175.9443,175.9443,865252.0
2015-12-09 10:25:00,207.81,207.96,207.76,207.78,915418.0,175.9443,176.0713,175.902,175.9189,915418.0
2015-12-09 10:30:00,207.78,208.66,207.78,208.57,3631950.0,175.9189,176.664,175.9189,176.5878,3631950.0
2015-12-09 10:35:00,208.57,208.68,208.35,208.39,1634084.0,176.5878,176.6809,176.4015,176.4354,1634084.0
2015-12-09 10:40:00,208.39,208.51,208.32,208.47,1059127.0,176.4354,176.537,176.3761,176.5031,1059127.0
2015-12-09 10:45:00,208.47,208.6,208.16,208.17,1034929.0,176.5031,176.6132,176.2406,176.2491,1034929.0
2015-12-09 10:50:00,208.17,208.25,208.0,208.06,1098934.0,176.2491,176.3168,176.1052,176.156,1098934.0
2015-12-09 10:55:00,208.06,208.22,208.02,208.15,966066.0,176.156,176.2914,176.1221,176.2322,966066.0
2015-12-09 11:00:00,208.15,208.23,207.86,207.97,1527130.0,176.2322,176.2999,175.9866,176.0798,1527130.0
2015-12-09 11:05:00,207.97,208.14,207.8,207.83,1344654.0,176.0798,176.2237,175.9358,175.9612,1344654.0
2015-12-09 11:10:00,207.83,208.03,207.81,207.91,756376.0,175.9612,176.1306,175.9443,176.029,756376.0
2015-12-09 11:15:00,207.91,207.95,207.48,207.51,1630424.0,176.029,176.0628,175.6649,175.6903,1630424.0
2015-12-09 11:20:00,207.52,207.62,207.39,207.4,1072241.0,175.6988,175.7834,175.5887,175.5972,1072241.0
2015-12-09 11:25:00,207.4,207.43,207.24,207.3,968580.0,175.5972,175.6226,175.4617,175.5125,968580.0
2015-12-09 11:30:00,207.3,207.47,207.09,207.11,1482306.0,175.5125,175.6564,175.3347,175.3516,1482306.0
2015-12-09 11:35:00,207.11,207.2,206.99,207.13,1330661.0,175.3516,175.4278,175.25,175.3686,1330661.0
2015-12-09 11:40:00,207.14,207.25,206.61,206.63,2245476.0,175.377,175.4702,174.9283,174.9452,2245476.0
2015-12-09 11:45:00,206.62,206.63,206.07,206.29,2889643.0,174.9368,174.9452,174.4711,174.6574,2889643.0
2015-12-09 11:50:00,206.29,206.5,206.25,206.5,1280064.0,174.6574,174.8352,174.6235,174.8352,1280064.0
2015-12-09 11:55:00,206.5,206.51,206.11,206.3,1227214.0,174.8352,174.8436,174.505,174.6658,1227214.0
2015-12-09 12:00:00,206.33,206.56,206.25,206.27,1031321.0,174.6912,174.886,174.6235,174.6404,1031321.0
2015-12-09 12:05:00,206.27,206.5,206.23,206.48,1047723.0,174.6404,174.8352,174.6066,174.8182,1047723.0
2015-12-09 12:10:00,206.47,206.52,206.09,206.17,1206540.0,174.8098,174.8521,174.488,174.5558,1206540.0
2015-12-09 12:15:00,206.16,206.34,205.85,205.86,1337537.0,174.5473,174.6997,174.2848,174.2933,1337537.0
2015-12-09 12:20:00,205.86,205.86,205.43,205.61,3339354.0,174.2933,174.2933,173.9292,174.0816,3339354.0
2015-12-09 12:25:00,205.61,205.64,205.18,205.32,2027873.0,174.0816,174.107,173.7176,173.8361,2027873.0
2015-12-09 12:30:00,205.31,205.32,204.98,205.06,2541206.0,173.8276,173.8361,173.5482,173.616,2541206.0
2015-12-09 12:35:00,205.06,205.09,204.65,204.68,2367703.0,173.616,173.6414,173.2689,173.2943,2367703.0
2015-12-09 12:40:00,204.69,204.75,204.32,204.73,4189106.0,173.3027,173.3535,172.9895,173.3366,4189106.0
2015-12-09 12:45:00,204.72,204.96,204.64,204.94,2346570.0,173.3281,173.5313,173.2604,173.5144,2346570.0
2015-12-09 12:50:00,204.93,205.03,204.68,204.79,1929537.0,173.5059,173.5906,173.2943,173.3874,1929537.0
2015-12-09 12:55:00,204.79,204.8,204.43,204.61,1851387.0,173.3874,173.3958,173.0826,173.235,1851387.0
2015-12-09 13:00:00,204.6,205.11,204.45,204.9,2167674.0,173.2265,173.6583,173.0995,173.4805,2167674.0
2015-12-09 13:05:00,204.89,204.89,204.18,204.74,2993065.0,173.472,173.472,172.8709,173.345,2993065.0
2015-12-09 13:10:00,204.73,204.97,204.62,204.92,1551374.0,173.3366,173.5398,173.2435,173.4974,1551374.0
2015-12-09 13:15:00,204.92,205.08,204.63,204.77,1888092.0,173.4974,173.6329,173.2519,173.3704,1888092.0
2015-12-09 13:20:00,204.75,204.89,204.53,204.88,1630811.0,173.3535,173.472,173.1673,173.4636,1630811.0
2015-12-09 13:25:00,204.89,204.89,204.5,204.69,1796542.0,173.472,173.472,173.1419,173.3027,1796542.0
2015-12-09 13:30:00,204.7,204.8,204.37,204.8,1322582.0,173.3112,173.3958,173.0318,173.3958,1322582.0
2015-12-09 13:35:00,204.8,204.86,204.57,204.79,1014497.0,173.3958,173.4466,173.2011,173.3874,1014497.0
2015-12-09 13:40:00,204.8,204.96,204.56,204.57,1733922.0,173.3958,173.5313,173.1927,173.2011,1733922.0
2015-12-09 13:45:00,204.58,204.89,204.5,204.86,1322464.0,173.2096,173.472,173.1419,173.4466,1322464.0
2015-12-09 13:50:00,204.87,205.22,204.86,205.19,2557097.0,173.4551,173.7514,173.4466,173.726,2557097.0
2015-12-09 13:55:00,205.18,205.31,204.98,205.0,2329202.0,173.7176,173.8276,173.5482,173.5652,2329202.0
2015-12-09 14:00:00,205.0,205.12,204.84,204.9,1091600.0,173.5652,173.6668,173.4297,173.4805,1091600.0
2015-12-09 14:05:00,204.91,205.06,204.85,204.89,1042064.0,173.489,173.616,173.4382,173.472,1042064.0
2015-12-09 14:10:00,204.9,205.19,204.88,205.14,1127681.0,173.4805,173.726,173.4636,173.6837,1127681.0
2015-12-09 14:15:00,205.14,205.2,204.87,204.92,858614.0,173.6837,173.7345,173.4551,173.4974,858614.0
2015-12-09 14:20:00,204.92,204.93,204.69,204.76,1117566.0,173.4974,173.5059,173.3027,173.362,1117566.0
2015-12-09 14:25:00,204.76,204.92,204.68,204.85,812699.0,173.362,173.4974,173.2943,173.4382,812699.0
2015-12-09 14:30:00,204.85,205.03,204.79,204.86,792355.0,173.4382,173.5906,173.3874,173.4466,792355.0
2015-12-09 14:35:00,204.85,205.16,204.76,205.09,1082500.0,173.4382,173.7006,173.362,173.6414,1082500.0
2015-12-09 14:40:00,205.08,205.12,204.89,205.07,680710.0,173.6329,173.6668,173.472,173.6244,680710.0
2015-12-09 14:45:00,205.06,205.07,204.73,204.84,921243.0,173.616,173.6244,173.3366,173.4297,921243.0
2015-12-09 14:50:00,204.83,204.89,204.68,204.86,821302.0,173.4212,173.472,173.2943,173.4466,821302.0
2015-12-09 14:55:00,204.87,204.91,204.63,204.69,1263101.0,173.4551,173.489,173.2519,173.3027,1263101.0
2015-12-09 15:00:00,204.68,205.18,204.6,205.11,1018283.0,173.2943,173.7176,173.2265,173.6583,1018283.0
2015-12-09 15:05:00,205.1,205.12,204.87,205.03,917570.0,173.6498,173.6668,173.4551,173.5906,917570.0
2015-12-09 15:10:00,205.04,205.13,204.91,205.02,878729.0,173.599,173.6752,173.489,173.5821,878729.0
2015-12-09 15:15:00,205.01,205.06,204.82,204.89,874735.0,173.5736,173.616,173.4128,173.472,874735.0
2015-12-09 15:20:00,204.89,205.49,204.89,205.42,1829521.0,173.472,173.98,173.472,173.9208,1829521.0
2015-12-09 15:25:00,205.41,205.61,205.29,205.4,1976399.0,173.9123,174.0816,173.8107,173.9038,1976399.0
2015-12-09 15:30:00,205.39,205.82,205.39,205.64,2074222.0,173.8954,174.2594,173.8954,174.107,2074222.0
2015-12-09 15:35:00,205.65,205.84,205.48,205.53,1684738.0,174.1155,174.2764,173.9716,174.0139,1684738.0
2015-12-09 15:40:00,205.53,205.67,205.42,205.46,1235667.0,174.0139,174.1324,173.9208,173.9546,1235667.0
2015-12-09 15:45:00,205.45,205.53,205.14,205.14,1805753.0,173.9462,174.0139,173.6837,173.6837,1805753.0
2015-12-09 15:50:00,205.14,205.33,205.1,205.3,2077691.0,173.6837,173.8446,173.6498,173.8192,2077691.0
2015-12-09 15:55:00,205.3,205.42,205.15,205.36,4480481.0,173.8192,173.9208,173.6922,173.87,4480481.0
2015-12-10 09:30:00,205.44,205.67,205.2,205.29,2128518.0,173.9377,174.1324,173.7345,173.8107,2128518.0
2015-12-10 09:35:00,205.28,205.88,205.2,205.81,2535004.0,173.8022,174.3102,173.7345,174.251,2535004.0
2015-12-10 09:40:00,205.8,206.09,205.8,205.98,1996593.0,174.2425,174.488,174.2425,174.3949,1996593.0
2015-12-10 09:45:00,205.97,206.2,205.82,205.84,1716230.0,174.3864,174.5812,174.2594,174.2764,1716230.0
2015-12-10 09:50:00,205.82,205.99,205.56,205.63,1251119.0,174.2594,174.4034,174.0393,174.0986,1251119.0
2015-12-10 09:55:00,205.64,205.69,205.31,205.48,1297284.0,174.107,174.1494,173.8276,173.9716,1297284.0
2015-12-10 10:00:00,205.46,205.76,205.39,205.48,1340174.0,173.9546,174.2086,173.8954,173.9716,1340174.0
2015-12-10 10:05:00,205.48,205.68,205.36,205.38,890089.0,173.9716,174.1409,173.87,173.8869,890089.0
2015-12-10 10:10:00,205.39,205.51,205.14,205.38,1221068.0,173.8954,173.997,173.6837,173.8869,1221068.0
2015-12-10 10:15:00,205.37,205.71,205.23,205.62,1358307.0,173.8784,174.1663,173.7599,174.0901,1358307.0
2015-12-10 10:20:00,205.62,205.92,205.61,205.92,1495677.0,174.0901,174.3441,174.0816,174.3441,1495677.0
2015-12-10 10:25:00,205.91,206.1,205.91,205.98,1321766.0,174.3356,174.4965,174.3356,174.3949,1321766.0
2015-12-10 10:30:00,205.99,206.17,205.85,205.87,1049568.0,174.4034,174.5558,174.2848,174.3018,1049568.0
2015-12-10 10:35:00,205.88,206.49,205.87,206.47,1991226.0,174.3102,174.8267,174.3018,174.8098,1991226.0
2015-12-10 10:40:00,206.47,206.94,206.38,206.93,3195659.0,174.8098,175.2077,174.7336,175.1992,3195659.0
2015-12-10 10:45:00,206.94,206.99,206.7,206.71,1801955.0,175.2077,175.25,175.0045,175.013,1801955.0
2015-12-10 10:50:00,206.7,206.81,206.54,206.61,1086305.0,175.0045,175.0976,174.869,174.9283,1086305.0
2015-12-10 10:55:00,206.62,206.7,206.43,206.48,946276.0,174.9368,175.0045,174.7759,174.8182,946276.0
2015-12-10 11:00:00,206.48,206.63,206.43,206.58,786908.0,174.8182,174.9452,174.7759,174.9029,786908.0
2015-12-10 11:05:00,206.59,206.6,206.31,206.35,672920.0,174.9114,174.9198,174.6743,174.7082,672920.0
2015-12-10 11:10:00,206.35,206.5,206.27,206.37,784378.0,174.7082,174.8352,174.6404,174.7251,784378.0
2015-12-10 11:15:00,206.39,206.56,206.33,206.51,907938.0,174.742,174.886,174.6912,174.8436,907938.0
2015-12-10 11:20:00,206.52,206.73,206.49,206.51,952450.0,174.8521,175.0299,174.8267,174.8436,952450.0
2015-12-10 11:25:00,206.51,206.68,206.37,206.37,848187.0,174.8436,174.9876,174.7251,174.7251,848187.0
2015-12-10 11:30:00,206.36,206.42,206.11,206.17,1472265.0,174.7166,174.7674,174.505,174.5558,1472265.0
2015-12-10 11:35:00,206.17,206.31,206.12,206.25,732878.0,174.5558,174.6743,174.5134,174.6235,732878.0
2015-12-10 11:40:00,206.25,206.31,205.97,205.98,685203.0,174.6235,174.6743,174.3864,174.3949,685203.0
2015-12-10 11:45:00,206.0,206.27,205.94,206.2,860439.0,174.4118,174.6404,174.361,174.5812,860439.0
2015-12-10 11:50:00,206.2,206.24,205.94,206.0,744142.0,174.5812,174.615,174.361,174.4118,744142.0
2015-12-10 11:55:00,206.0,206.2,205.89,206.09,782903.0,174.4118,174.5812,174.3187,174.488,782903.0
2015-12-10 12:00:00,206.09,206.23,205.96,206.2,607963.0,174.488,174.6066,174.378,174.5812,607963.0
2015-12-10 12:05:00,206.21,206.29,205.91,205.91,597366.0,174.5896,174.6574,174.3356,174.3356,597366.0
2015-12-10 12:10:00,205.92,205.92,205.62,205.62,1093278.0,174.3441,174.3441,174.0901,174.0901,1093278.0
2015-12-10 12:15:00,205.62,205.79,205.56,205.6,825576.0,174.0901,174.234,174.0393,174.0732,825576.0
2015-12-10 12:20:00,205.6,205.83,205.55,205.75,647619.0,174.0732,174.2679,174.0308,174.2002,647619.0
2015-12-10 12:25:00,205.76,205.93,205.74,205.89,449399.0,174.2086,174.3526,174.1917,174.3187,449399.0
2015-12-10 12:30:00,205.89,205.95,205.6,205.72,653690.0,174.3187,174.3695,174.0732,174.1748,653690.0
2015-12-10 12:35:00,205.73,205.95,205.64,205.71,500411.0,174.1832,174.3695,174.107,174.1663,500411.0
2015-12-10 12:40:00,205.71,205.99,205.64,205.99,509164.0,174.1663,174.4034,174.107,174.4034,509164.0
2015-12-10 12:45:00,205.99,206.1,205.83,206.02,704024.0,174.4034,174.4965,174.2679,174.4288,704024.0
2015-12-10 12:50:00,206.03,206.2,205.92,206.19,633653.0,174.4372,174.5812,174.3441,174.5727,633653.0
2015-12-10 12:55:00,206.2,206.55,206.18,206.45,1363404.0,174.5812,174.8775,174.5642,174.7928,1363404.0
2015-12-10 13:00:00,206.46,206.49,206.3,206.33,547068.0,174.8013,174.8267,174.6658,174.6912,547068.0
2015-12-10 13:05:00,206.35,206.38,206.2,206.37,404505.0,174.7082,174.7336,174.5812,174.7251,404505.0
2015-12-10 13:10:00,206.38,206.4,206.13,206.34,430836.0,174.7336,174.7505,174.5219,174.6997,430836.0
2015-12-10 13:15:00,206.34,206.4,206.21,206.35,335073.0,174.6997,174.7505,174.5896,174.7082,335073.0
2015-12-10 13:20:00,206.36,206.58,206.33,206.4,630909.0,174.7166,174.9029,174.6912,174.7505,630909.0
2015-12-10 13:25:00,206.4,206.51,206.32,206.37,468021.0,174.7505,174.8436,174.6828,174.7251,468021.0
2015-12-10 13:30:00,206.37,206.61,206.35,206.44,479993.0,174.7251,174.9283,174.7082,174.7844,479993.0
2015-12-10 13:35:00,206.44,206.72,206.42,206.68,853313.0,174.7844,175.0214,174.7674,174.9876,853313.0
2015-12-10 13:40:00,206.68,206.68,206.43,206.59,470130.0,174.9876,174.9876,174.7759,174.9114,470130.0
2015-12-10 13:45:00,206.6,206.7,206.49,206.68,423502.0,174.9198,175.0045,174.8267,174.9876,423502.0
2015-12-10 13:50:00,206.69,206.71,206.56,206.63,356492.0,174.996,175.013,174.886,174.9452,356492.0
2015-12-10 13:55:00,206.62,206.71,206.48,206.49,468669.0,174.9368,175.013,174.8182,174.8267,468669.0
2015-12-10 14:00:00,206.51,206.68,206.45,206.66,448474.0,174.8436,174.9876,174.7928,174.9706,448474.0
2015-12-10 14:05:00,206.66,206.75,206.61,206.73,657390.0,174.9706,175.0468,174.9283,175.0299,657390.0
2015-12-10 14:10:00,206.73,206.73,206.5,206.55,500752.0,175.0299,175.0299,174.8352,174.8775,500752.0
2015-12-10 14:15:00,206.56,206.84,206.56,206.8,810868.0,174.886,175.123,174.886,175.0892,810868.0
2015-12-10 14:20:00,206.81,206.93,206.8,206.92,1002889.0,175.0976,175.1992,175.0892,175.1908,1002889.0
2015-12-10 14:25:00,206.92,207.31,206.91,207.31,2258161.0,175.1908,175.521,175.1823,175.521,2258161.0
2015-12-10 14:30:00,207.31,207.35,207.1,207.15,1415053.0,175.521,175.5548,175.3432,175.3855,1415053.0
2015-12-10 14:35:00,207.15,207.2,207.0,207.12,724894.0,175.3855,175.4278,175.2585,175.3601,724894.0
2015-12-10 14:40:00,207.12,207.43,207.12,207.29,1140664.0,175.3601,175.6226,175.3601,175.504,1140664.0
2015-12-10 14:45:00,207.3,207.35,207.14,207.15,591961.0,175.5125,175.5548,175.377,175.3855,591961.0
2015-12-10 14:50:00,207.16,207.17,206.85,206.94,1061757.0,175.394,175.4024,175.1315,175.2077,1061757.0
2015-12-10 14:55:00,206.94,206.96,206.84,206.93,499393.0,175.2077,175.2246,175.123,175.1992,499393.0
2015-12-10 15:00:00,206.93,207.01,206.69,206.72,1075870.0,175.1992,175.267,174.996,175.0214,1075870.0
2015-12-10 15:05:00,206.72,206.72,206.52,206.54,1399090.0,175.0214,175.0214,174.8521,174.869,1399090.0
2015-12-10 15:10:00,206.53,206.54,206.31,206.32,1900709.0,174.8606,174.869,174.6743,174.6828,1900709.0
2015-12-10 15:15:00,206.32,206.48,206.07,206.12,2402308.0,174.6828,174.8182,174.4711,174.5134,2402308.0
2015-12-10 15:20:00,206.12,206.18,205.9,206.05,1663423.0,174.5134,174.5642,174.3272,174.4542,1663423.0
2015-12-10 15:25:00,206.05,206.26,205.89,206.22,1626272.0,174.4542,174.632,174.3187,174.5981,1626272.0
2015-12-10 15:30:00,206.21,206.23,205.98,206.18,1087591.0,174.5896,174.6066,174.3949,174.5642,1087591.0
2015-12-10 15:35:00,206.17,206.2,206.01,206.11,1434983.0,174.5558,174.5812,174.4203,174.505,1434983.0
2015-12-10 15:40:00,206.11,206.34,206.08,206.1,1829141.0,174.505,174.6997,174.4796,174.4965,1829141.0
2015-12-10 15:45:00,206.1,206.24,205.88,205.97,1769214.0,174.4965,174.615,174.3102,174.3864,1769214.0
2015-12-10 15:50:00,205.98,205.98,205.67,205.75,2344690.0,174.3949,174.3949,174.1324,174.2002,2344690.0
2015-12-10 15:55:00,205.75,206.02,205.61,205.82,4059610.0,174.2002,174.4288,174.0816,174.2594,4059610.0
2015-12-11 09:30:00,203.36,203.78,203.2,203.63,4187763.0,172.1767,172.5323,172.0412,172.4053,4187763.0
2015-12-11 09:35:00,203.63,203.8,203.27,203.43,3544599.0,172.4053,172.5492,172.1005,172.2359,3544599.0
2015-12-11 09:40:00,203.42,203.76,203.39,203.62,2613111.0,172.2275,172.5153,172.2021,172.3968,2613111.0
2015-12-11 09:45:00,203.61,203.61,203.07,203.09,2501508.0,172.3883,172.3883,171.9311,171.9481,2501508.0
2015-12-11 09:50:00,203.1,203.11,202.75,202.96,3878962.0,171.9565,171.965,171.6602,171.838,3878962.0
2015-12-11 09:55:00,202.97,203.21,202.9,203.02,2195557.0,171.8465,172.0497,171.7872,171.8888,2195557.0
2015-12-11 10:00:00,203.0,203.55,202.83,203.53,4346863.0,171.8719,172.3375,171.7279,172.3206,4346863.0
2015-12-11 10:05:00,203.52,203.84,203.31,203.37,4561954.0,172.3121,172.5831,172.1343,172.1851,4561954.0
2015-12-11 10:10:00,203.37,203.78,203.34,203.74,2315467.0,172.1851,172.5323,172.1597,172.4984,2315467.0
2015-12-11 10:15:00,203.75,203.86,203.46,203.59,2145516.0,172.5069,172.6,172.2613,172.3714,2145516.0
2015-12-11 10:20:00,203.59,203.62,203.32,203.61,1678603.0,172.3714,172.3968,172.1428,172.3883,1678603.0
2015-12-11 10:25:00,203.6,203.95,203.56,203.87,1726250.0,172.3799,172.6762,172.346,172.6085,1726250.0
2015-12-11 10:30:00,203.87,204.14,203.66,203.69,2430125.0,172.6085,172.8371,172.4307,172.4561,2430125.0
2015-12-11 10:35:00,203.69,203.76,203.44,203.57,1988643.0,172.4561,172.5153,172.2444,172.3545,1988643.0
2015-12-11 10:40:00,203.57,203.73,203.46,203.47,1548815.0,172.3545,172.4899,172.2613,172.2698,1548815.0
2015-12-11 10:45:00,203.46,203.62,203.32,203.42,1461273.0,172.2613,172.3968,172.1428,172.2275,1461273.0
2015-12-11 10:50:00,203.42,203.47,203.2,203.43,1623038.0,172.2275,172.2698,172.0412,172.2359,1623038.0
2015-12-11 10:55:00,203.43,203.43,202.99,203.07,1610030.0,172.2359,172.2359,171.8634,171.9311,1610030.0
2015-12-11 11:00:00,203.05,203.27,202.85,202.88,2253289.0,171.9142,172.1005,171.7449,171.7703,2253289.0
2015-12-11 11:05:00,202.89,203.39,202.85,203.19,1771958.0,171.7787,172.2021,171.7449,172.0327,1771958.0
2015-12-11 11:10:00,203.2,203.27,202.97,203.23,1482344.0,172.0412,172.1005,171.8465,172.0666,1482344.0
2015-12-11 11:15:00,203.22,203.46,203.05,203.42,1597230.0,172.0581,172.2613,171.9142,172.2275,1597230.0
2015-12-11 11:20:00,203.42,203.55,203.28,203.32,1419097.0,172.2275,172.3375,172.1089,172.1428,1419097.0
2015-12-11 11:25:00,203.32,203.39,202.99,203.1,954597.0,172.1428,172.2021,171.8634,171.9565,954597.0
2015-12-11 11:30:00,203.11,203.13,202.8,202.81,1473427.0,171.965,171.9819,171.7025,171.711,1473427.0
2015-12-11 11:35:00,202.81,203.05,202.63,202.93,2032886.0,171.711,171.9142,171.5586,171.8126,2032886.0
2015-12-11 11:40:00,202.93,203.33,202.92,203.3,1269049.0,171.8126,172.1513,171.8041,172.1259,1269049.0
2015-12-11 11:45:00,203.31,203.36,203.13,203.17,834251.0,172.1343,172.1767,171.9819,172.0158,834251.0
2015-12-11 11:50:00,203.18,203.23,202.99,203.15,878691.0,172.0243,172.0666,171.8634,171.9989,878691.0
2015-12-11 11:55:00,203.14,203.16,202.81,202.83,952566.0,171.9904,172.0073,171.711,171.7279,952566.0
2015-12-11 12:00:00,202.84,202.93,202.63,202.78,1709215.0,171.7364,171.8126,171.5586,171.6856,1709215.0
2015-12-11 12:05:00,202.77,202.82,202.47,202.48,1793806.0,171.6771,171.7195,171.4231,171.4316,1793806.0
2015-12-11 12:10:00,202.49,202.6,202.4,202.53,1354783.0,171.4401,171.5332,171.3639,171.4739,1354783.0
2015-12-11 12:15:00,202.52,202.53,202.13,202.26,2614079.0,171.4655,171.4739,171.1353,171.2453,2614079.0
2015-12-11 12:20:00,202.26,202.39,202.14,202.24,1507514.0,171.2453,171.3554,171.1437,171.2284,1507514.0
2015-12-11 12:25:00,202.24,202.3,202.0,202.26,1758412.0,171.2284,171.2792,171.0252,171.2453,1758412.0
2015-12-11 12:30:00,202.26,202.4,202.07,202.4,1440501.0,171.2453,171.3639,171.0845,171.3639,1440501.0
2015-12-11 12:35:00,202.39,202.46,202.26,202.26,1861946.0,171.3554,171.4147,171.2453,171.2453,1861946.0
2015-12-11 12:40:00,202.27,202.42,202.13,202.42,1478313.0,171.2538,171.3808,171.1353,171.3808,1478313.0
2015-12-11 12:45:00,202.42,202.48,202.29,202.35,1374808.0,171.3808,171.4316,171.2707,171.3215,1374808.0
2015-12-11 12:50:00,202.34,202.36,202.0,202.22,1430004.0,171.3131,171.33,171.0252,171.2115,1430004.0
2015-12-11 12:55:00,202.23,202.43,202.2,202.43,849227.0,171.2199,171.3893,171.1945,171.3893,849227.0
2015-12-11 13:00:00,202.44,202.64,202.32,202.58,1585853.0,171.3977,171.5671,171.2961,171.5163,1585853.0
2015-12-11 13:05:00,202.58,202.69,202.5,202.57,1108127.0,171.5163,171.6094,171.4485,171.5078,1108127.0
2015-12-11 13:10:00,202.56,202.75,202.52,202.67,988047.0,171.4993,171.6602,171.4655,171.5925,988047.0
2015-12-11 13:15:00,202.67,202.89,202.47,202.79,1225339.0,171.5925,171.7787,171.4231,171.6941,1225339.0
2015-12-11 13:20:00,202.79,202.83,202.48,202.49,1002999.0,171.6941,171.7279,171.4316,171.4401,1002999.0
2015-12-11 13:25:00,202.49,202.53,202.27,202.27,1215264.0,171.4401,171.4739,171.2538,171.2538,1215264.0
2015-12-11 13:30:00,202.27,202.46,202.15,202.28,1710572.0,171.2538,171.4147,171.1522,171.2623,1710572.0
2015-12-11 13:35:00,202.27,202.45,202.26,202.44,464605.0,171.2538,171.4062,171.2453,171.3977,464605.0
2015-12-11 13:40:00,202.44,202.61,202.32,202.52,1109239.0,171.3977,171.5417,171.2961,171.4655,1109239.0
2015-12-11 13:45:00,202.52,202.67,202.46,202.51,862504.0,171.4655,171.5925,171.4147,171.457,862504.0
2015-12-11 13:50:00,202.52,202.75,202.46,202.59,1114455.0,171.4655,171.6602,171.4147,171.5247,1114455.0
2015-12-11 13:55:00,202.6,202.71,202.46,202.53,811131.0,171.5332,171.6263,171.4147,171.4739,811131.0
2015-12-11 14:00:00,202.53,202.75,202.51,202.56,1212009.0,171.4739,171.6602,171.457,171.4993,1212009.0
2015-12-11 14:05:00,202.56,202.66,202.51,202.64,553242.0,171.4993,171.584,171.457,171.5671,553242.0
2015-12-11 14:10:00,202.65,202.81,202.59,202.78,1211077.0,171.5755,171.711,171.5247,171.6856,1211077.0
2015-12-11 14:15:00,202.79,203.11,202.74,203.0,2165337.0,171.6941,171.965,171.6517,171.8719,2165337.0
2015-12-11 14:20:00,203.0,203.02,202.6,202.64,1340007.0,171.8719,171.8888,171.5332,171.5671,1340007.0
2015-12-11 14:25:00,202.65,202.69,202.54,202.64,1157380.0,171.5755,171.6094,171.4824,171.5671,1157380.0
2015-12-11 14:30:00,202.64,202.74,202.53,202.64,964162.0,171.5671,171.6517,171.4739,171.5671,964162.0
2015-12-11 14:35:00,202.64,202.85,202.63,202.82,976507.0,171.5671,171.7449,171.5586,171.7195,976507.0
2015-12-11 14:40:00,202.82,202.83,202.56,202.75,1039340.0,171.7195,171.7279,171.4993,171.6602,1039340.0
2015-12-11 14:45:00,202.77,202.78,202.53,202.57,871834.0,171.6771,171.6856,171.4739,171.5078,871834.0
2015-12-11 14:50:00,202.57,202.73,202.47,202.61,2216166.0,171.5078,171.6433,171.4231,171.5417,2216166.0
2015-12-11 14:55:00,202.62,202.62,202.46,202.46,1031713.0,171.5501,171.5501,171.4147,171.4147,1031713.0
2015-12-11 15:00:00,202.47,202.69,202.45,202.45,1329721.0,171.4231,171.6094,171.4062,171.4062,1329721.0
2015-12-11 15:05:00,202.46,202.49,202.03,202.05,2345955.0,171.4147,171.4401,171.0506,171.0675,2345955.0
2015-12-11 15:10:00,202.05,202.24,201.92,202.02,2726685.0,171.0675,171.2284,170.9575,171.0421,2726685.0
2015-12-11 15:15:00,202.03,202.12,201.75,201.76,3371883.0,171.0506,171.1268,170.8135,170.822,3371883.0
2015-12-11 15:20:00,201.76,201.84,201.51,201.52,2672783.0,170.822,170.8897,170.6103,170.6188,2672783.0
2015-12-11 15:25:00,201.52,201.94,201.51,201.87,3450971.0,170.6188,170.9744,170.6103,170.9151,3450971.0
2015-12-11 15:30:00,201.87,202.07,201.66,201.97,3138388.0,170.9151,171.0845,170.7373,170.9998,3138388.0
2015-12-11 15:35:00,201.94,202.13,201.81,201.82,4511829.0,170.9744,171.1353,170.8643,170.8728,4511829.0
2015-12-11 15:40:00,201.81,202.0,201.64,201.75,4656255.0,170.8643,171.0252,170.7204,170.8135,4656255.0
2015-12-11 15:45:00,201.75,201.93,201.72,201.91,3533324.0,170.8135,170.9659,170.7881,170.949,3533324.0
2015-12-11 15:50:00,201.92,202.05,201.76,201.78,3233819.0,170.9575,171.0675,170.822,170.8389,3233819.0
2015-12-11 15:55:00,201.77,202.01,201.63,201.85,8066175.0,170.8305,171.0337,170.7119,170.8982,8066175.0
2015-12-14 09:30:00,202.07,202.5,201.83,202.48,3871112.0,171.0845,171.4485,170.8813,171.4316,3871112.0
2015-12-14 09:35:00,202.49,202.73,202.1,202.23,3101913.0,171.4401,171.6433,171.1099,171.2199,3101913.0
2015-12-14 09:40:00,202.22,202.22,201.66,201.68,2015504.0,171.2115,171.2115,170.7373,170.7543,2015504.0
2015-12-14 09:45:00,201.67,202.34,201.67,202.27,1932284.0,170.7458,171.3131,170.7458,171.2538,1932284.0
2015-12-14 09:50:00,202.28,202.39,201.92,202.05,1901637.0,171.2623,171.3554,170.9575,171.0675,1901637.0
2015-12-14 09:55:00,202.05,202.05,201.5,201.57,2163539.0,171.0675,171.0675,170.6019,170.6611,2163539.0
2015-12-14 10:00:00,201.57,201.87,201.54,201.75,1947613.0,170.6611,170.9151,170.6357,170.8135,1947613.0
2015-12-14 10:05:00,201.75,202.46,201.73,202.21,2997185.0,170.8135,171.4147,170.7966,171.203,2997185.0
2015-12-14 10:10:00,202.21,202.29,200.96,201.37,7193042.0,171.203,171.2707,170.1447,170.4918,7193042.0
2015-12-14 10:15:00,201.37,203.05,201.34,201.57,8809851.0,170.4918,171.9142,170.4664,170.6611,8809851.0
2015-12-14 10:20:00,201.56,201.66,201.28,201.38,2977520.0,170.6527,170.7373,170.4156,170.5003,2977520.0
2015-12-14 10:25:00,201.38,201.52,200.83,200.93,3344222.0,170.5003,170.6188,170.0346,170.1193,3344222.0
2015-12-14 10:30:00,200.93,201.38,200.86,201.26,2479160.0,170.1193,170.5003,170.06,170.3987,2479160.0
2015-12-14 10:35:00,201.26,201.57,201.14,201.57,1661603.0,170.3987,170.6611,170.2971,170.6611,1661603.0
2015-12-14 10:40:00,201.56,201.75,201.36,201.63,1844911.0,170.6527,170.8135,170.4833,170.7119,1844911.0
2015-12-14 10:45:00,201.62,201.69,201.24,201.25,1898418.0,170.7035,170.7627,170.3817,170.3902,1898418.0
2015-12-14 10:50:00,201.25,201.37,201.03,201.09,2044481.0,170.3902,170.4918,170.2039,170.2547,2044481.0
2015-12-14 10:55:00,201.08,201.55,201.06,201.38,1862190.0,170.2463,170.6442,170.2293,170.5003,1862190.0
2015-12-14 11:00:00,201.37,201.46,200.97,201.17,1287507.0,170.4918,170.568,170.1531,170.3225,1287507.0
2015-12-14 11:05:00,201.17,201.3,200.87,200.89,1617296.0,170.3225,170.4325,170.0685,170.0854,1617296.0
2015-12-14 11:10:00,200.88,200.99,200.45,200.71,3130129.0,170.0769,170.1701,169.7129,169.933,3130129.0
2015-12-14 11:15:00,200.72,200.82,200.27,200.46,2746604.0,169.9415,170.0261,169.5605,169.7213,2746604.0
2015-12-14 11:20:00,200.46,200.78,200.45,200.71,1837232.0,169.7213,169.9923,169.7129,169.933,1837232.0
2015-12-14 11:25:00,200.71,200.72,200.44,200.57,1405622.0,169.933,169.9415,169.7044,169.8145,1405622.0
2015-12-14 11:30:00,200.57,200.58,200.15,200.25,2162096.0,169.8145,169.8229,169.4589,169.5435,2162096.0
2015-12-14 11:35:00,200.26,200.39,199.95,200.27,2505588.0,169.552,169.6621,169.2896,169.5605,2505588.0
2015-12-14 11:40:00,200.27,200.65,200.07,200.51,2364615.0,169.5605,169.8822,169.3912,169.7637,2364615.0
2015-12-14 11:45:00,200.52,200.59,200.18,200.34,1501986.0,169.7721,169.8314,169.4843,169.6197,1501986.0
2015-12-14 11:50:00,200.33,200.75,200.24,200.74,1493762.0,169.6113,169.9669,169.5351,169.9584,1493762.0
2015-12-14 11:55:00,200.73,201.08,200.69,201.04,2524730.0,169.9499,170.2463,169.9161,170.2124,2524730.0
2015-12-14 12:00:00,201.03,201.18,200.95,200.96,1273534.0,170.2039,170.3309,170.1362,170.1447,1273534.0
2015-12-14 12:05:00,200.96,201.53,200.84,201.53,2453232.0,170.1447,170.6273,170.0431,170.6273,2453232.0
2015-12-14 12:10:00,201.53,201.72,201.4,201.45,2000706.0,170.6273,170.7881,170.5172,170.5595,2000706.0
2015-12-14 12:15:00,201.45,201.79,201.35,201.75,1654225.0,170.5595,170.8474,170.4749,170.8135,1654225.0
2015-12-14 12:20:00,201.75,201.89,201.47,201.88,1601514.0,170.8135,170.9321,170.5765,170.9236,1601514.0
2015-12-14 12:25:00,201.77,202.07,201.77,202.05,2292723.0,170.8305,171.0845,170.8305,171.0675,2292723.0
2015-12-14 12:30:00,202.05,202.19,201.9,202.0,1511059.0,171.0675,171.1861,170.9405,171.0252,1511059.0
2015-12-14 12:35:00,202.0,202.1,201.85,201.88,1264212.0,171.0252,171.1099,170.8982,170.9236,1264212.0
2015-12-14 12:40:00,201.88,201.88,201.48,201.51,1612445.0,170.9236,170.9236,170.5849,170.6103,1612445.0
2015-12-14 12:45:00,201.52,201.79,201.37,201.38,1124538.0,170.6188,170.8474,170.4918,170.5003,1124538.0
2015-12-14 12:50:00,201.38,201.97,201.37,201.97,1278246.0,170.5003,170.9998,170.4918,170.9998,1278246.0
2015-12-14 12:55:00,201.97,202.44,201.92,202.32,1915669.0,170.9998,171.3977,170.9575,171.2961,1915669.0
2015-12-14 13:00:00,202.33,202.57,202.12,202.19,1735757.0,171.3046,171.5078,171.1268,171.1861,1735757.0
2015-12-14 13:05:00,202.18,202.31,202.07,202.11,987246.0,171.1776,171.2877,171.0845,171.1183,987246.0
2015-12-14 13:10:00,202.11,202.21,201.84,201.9,940695.0,171.1183,171.203,170.8897,170.9405,940695.0
2015-12-14 13:15:00,201.89,201.97,201.77,201.88,649673.0,170.9321,170.9998,170.8305,170.9236,649673.0
2015-12-14 13:20:00,201.87,201.96,201.71,201.72,818299.0,170.9151,170.9913,170.7797,170.7881,818299.0
2015-12-14 13:25:00,201.73,201.8,201.58,201.79,672593.0,170.7966,170.8559,170.6696,170.8474,672593.0
2015-12-14 13:30:00,201.79,201.91,201.63,201.8,639569.0,170.8474,170.949,170.7119,170.8559,639569.0
2015-12-14 13:35:00,201.79,201.83,201.44,201.47,863888.0,170.8474,170.8813,170.5511,170.5765,863888.0
2015-12-14 13:40:00,201.47,201.59,201.32,201.45,919423.0,170.5765,170.6781,170.4495,170.5595,919423.0
2015-12-14 13:45:00,201.44,201.59,201.27,201.56,976389.0,170.5511,170.6781,170.4071,170.6527,976389.0
2015-12-14 13:50:00,201.56,201.65,201.4,201.63,892600.0,170.6527,170.7289,170.5172,170.7119,892600.0
2015-12-14 13:55:00,201.63,201.76,201.54,201.76,738803.0,170.7119,170.822,170.6357,170.822,738803.0
2015-12-14 14:00:00,201.75,201.82,201.34,201.47,762758.0,170.8135,170.8728,170.4664,170.5765,762758.0
2015-12-14 14:05:00,201.48,201.84,201.43,201.74,1136196.0,170.5849,170.8897,170.5426,170.8051,1136196.0
2015-12-14 14:10:00,201.73,202.09,201.61,201.78,1464187.0,170.7966,171.1014,170.695,170.8389,1464187.0
2015-12-14 14:15:00,201.77,201.88,201.61,201.87,1048939.0,170.8305,170.9236,170.695,170.9151,1048939.0
2015-12-14 14:20:00,201.87,201.9,201.6,201.62,1109645.0,170.9151,170.9405,170.6865,170.7035,1109645.0
2015-12-14 14:25:00,201.61,201.72,201.49,201.62,847121.0,170.695,170.7881,170.5934,170.7035,847121.0
2015-12-14 14:30:00,201.62,201.62,201.39,201.54,635627.0,170.7035,170.7035,170.5087,170.6357,635627.0
2015-12-14 14:35:00,201.53,201.66,201.44,201.65,697061.0,170.6273,170.7373,170.5511,170.7289,697061.0
2015-12-14 14:40:00,201.65,201.78,201.56,201.57,629322.0,170.7289,170.8389,170.6527,170.6611,629322.0
2015-12-14 14:45:00,201.58,202.03,201.58,202.02,944578.0,170.6696,171.0506,170.6696,171.0421,944578.0
2015-12-14 14:50:00,202.0,202.42,201.94,202.35,1335024.0,171.0252,171.3808,170.9744,171.3215,1335024.0
2015-12-14 14:55:00,202.34,202.4,202.1,202.15,1209024.0,171.3131,171.3639,171.1099,171.1522,1209024.0
2015-12-14 15:00:00,202.15,202.15,201.86,201.96,1318772.0,171.1522,171.1522,170.9067,170.9913,1318772.0
2015-12-14 15:05:00,201.96,202.09,201.63,201.7,1741493.0,170.9913,171.1014,170.7119,170.7712,1741493.0
2015-12-14 15:10:00,201.7,201.82,201.62,201.64,1116044.0,170.7712,170.8728,170.7035,170.7204,1116044.0
2015-12-14 15:15:00,201.64,201.98,201.54,201.89,1256760.0,170.7204,171.0083,170.6357,170.9321,1256760.0
2015-12-14 15:20:00,201.9,201.99,201.78,201.91,1228601.0,170.9405,171.0167,170.8389,170.949,1228601.0
2015-12-14 15:25:00,201.9,202.11,201.83,202.02,1007771.0,170.9405,171.1183,170.8813,171.0421,1007771.0
2015-12-14 15:30:00,202.01,202.24,201.97,202.13,1720674.0,171.0337,171.2284,170.9998,171.1353,1720674.0
2015-12-14 15:35:00,202.12,202.45,202.03,202.24,2050683.0,171.1268,171.4062,171.0506,171.2284,2050683.0
2015-12-14 15:40:00,202.24,202.26,201.89,201.95,1418358.0,171.2284,171.2453,170.9321,170.9829,1418358.0
2015-12-14 15:45:00,201.95,202.57,201.92,202.53,3173445.0,170.9829,171.5078,170.9575,171.4739,3173445.0
2015-12-14 15:50:00,202.53,202.87,202.4,202.85,3488950.0,171.4739,171.7618,171.3639,171.7449,3488950.0
2015-12-14 15:55:00,202.86,203.0,202.6,202.99,6272762.0,171.7533,171.8719,171.5332,171.8634,6272762.0
2015-12-15 09:30:00,204.7,205.34,204.54,205.04,5678927.0,173.3112,173.853,173.1757,173.599,5678927.0
2015-12-15 09:35:00,205.04,205.2,204.92,205.18,2875009.0,173.599,173.7345,173.4974,173.7176,2875009.0
2015-12-15 09:40:00,205.18,205.48,205.18,205.34,2988282.0,173.7176,173.9716,173.7176,173.853,2988282.0
2015-12-15 09:45:00,205.34,205.64,205.33,205.62,2221579.0,173.853,174.107,173.8446,174.0901,2221579.0
2015-12-15 09:50:00,205.62,205.74,205.47,205.48,2011347.0,174.0901,174.1917,173.9631,173.9716,2011347.0
2015-12-15 09:55:00,205.48,205.62,205.4,205.54,1673805.0,173.9716,174.0901,173.9038,174.0224,1673805.0
2015-12-15 10:00:00,205.55,205.64,205.34,205.39,2123951.0,174.0308,174.107,173.853,173.8954,2123951.0
2015-12-15 10:05:00,205.38,205.51,205.31,205.37,1792694.0,173.8869,173.997,173.8276,173.8784,1792694.0
2015-12-15 10:10:00,205.36,205.47,205.31,205.42,1292778.0,173.87,173.9631,173.8276,173.9208,1292778.0
2015-12-15 10:15:00,205.42,205.44,205.14,205.17,1655884.0,173.9208,173.9377,173.6837,173.7091,1655884.0
2015-12-15 10:20:00,205.17,205.28,205.01,205.22,1801327.0,173.7091,173.8022,173.5736,173.7514,1801327.0
2015-12-15 10:25:00,205.22,205.41,205.22,205.27,1035098.0,173.7514,173.9123,173.7514,173.7938,1035098.0
2015-12-15 10:30:00,205.28,205.3,204.97,204.98,1144454.0,173.8022,173.8192,173.5398,173.5482,1144454.0
2015-12-15 10:35:00,205.0,205.13,204.91,205.12,1625555.0,173.5652,173.6752,173.489,173.6668,1625555.0
2015-12-15 10:40:00,205.12,205.28,205.05,205.15,993922.0,173.6668,173.8022,173.6075,173.6922,993922.0
2015-12-15 10:45:00,205.15,205.48,205.04,205.44,1114762.0,173.6922,173.9716,173.599,173.9377,1114762.0
2015-12-15 10:50:00,205.44,205.49,205.36,205.41,936030.0,173.9377,173.98,173.87,173.9123,936030.0
2015-12-15 10:55:00,205.41,205.41,205.16,205.16,892540.0,173.9123,173.9123,173.7006,173.7006,892540.0
2015-12-15 11:00:00,205.17,205.18,205.05,205.09,981877.0,173.7091,173.7176,173.6075,173.6414,981877.0
2015-12-15 11:05:00,205.1,205.28,205.08,205.17,798916.0,173.6498,173.8022,173.6329,173.7091,798916.0
2015-12-15 11:10:00,205.17,205.22,205.0,205.13,1057430.0,173.7091,173.7514,173.5652,173.6752,1057430.0
2015-12-15 11:15:00,205.12,205.35,205.1,205.19,933850.0,173.6668,173.8615,173.6498,173.726,933850.0
2015-12-15 11:20:00,205.2,205.3,205.11,205.26,910277.0,173.7345,173.8192,173.6583,173.7853,910277.0
2015-12-15 11:25:00,205.26,205.42,205.18,205.24,1013699.0,173.7853,173.9208,173.7176,173.7684,1013699.0
2015-12-15 11:30:00,205.25,205.4,205.1,205.16,993348.0,173.7768,173.9038,173.6498,173.7006,993348.0
2015-12-15 11:35:00,205.16,205.2,205.05,205.05,1247826.0,173.7006,173.7345,173.6075,173.6075,1247826.0
2015-12-15 11:40:00,205.05,205.09,204.69,204.73,1769871.0,173.6075,173.6414,173.3027,173.3366,1769871.0
2015-12-15 11:45:00,204.73,204.86,204.58,204.63,1160125.0,173.3366,173.4466,173.2096,173.2519,1160125.0
2015-12-15 11:50:00,204.62,204.91,204.61,204.89,1013105.0,173.2435,173.489,173.235,173.472,1013105.0
2015-12-15 11:55:00,204.89,205.02,204.82,204.98,935027.0,173.472,173.5821,173.4128,173.5482,935027.0
2015-12-15 12:00:00,204.98,205.22,204.89,205.11,1146700.0,173.5482,173.7514,173.472,173.6583,1146700.0
2015-12-15 12:05:00,205.13,205.46,205.1,205.34,1332168.0,173.6752,173.9546,173.6498,173.853,1332168.0
2015-12-15 12:10:00,205.34,205.34,205.2,205.23,985446.0,173.853,173.853,173.7345,173.7599,985446.0
2015-12-15 12:15:00,205.23,205.34,205.16,205.23,916779.0,173.7599,173.853,173.7006,173.7599,916779.0
2015-12-15 12:20:00,205.22,205.44,205.2,205.29,863313.0,173.7514,173.9377,173.7345,173.8107,863313.0
2015-12-15 12:25:00,205.29,205.45,205.26,205.37,791136.0,173.8107,173.9462,173.7853,173.8784,791136.0
2015-12-15 12:30:00,205.37,205.91,205.36,205.82,2626989.0,173.8784,174.3356,173.87,174.2594,2626989.0
2015-12-15 12:35:00,205.82,206.11,205.8,205.98,2917589.0,174.2594,174.505,174.2425,174.3949,2917589.0
2015-12-15 12:40:00,205.99,206.02,205.8,205.84,1718333.0,174.4034,174.4288,174.2425,174.2764,1718333.0
2015-12-15 12:45:00,205.84,205.88,205.77,205.81,1141627.0,174.2764,174.3102,174.2171,174.251,1141627.0
2015-12-15 12:50:00,205.81,205.88,205.77,205.84,1144413.0,174.251,174.3102,174.2171,174.2764,1144413.0
2015-12-15 12:55:00,205.85,206.03,205.84,206.0,1629181.0,174.2848,174.4372,174.2764,174.4118,1629181.0
2015-12-15 13:00:00,206.01,206.08,205.75,205.83,1154428.0,174.4203,174.4796,174.2002,174.2679,1154428.0
2015-12-15 13:05:00,205.82,205.83,205.7,205.73,870457.0,174.2594,174.2679,174.1578,174.1832,870457.0
2015-12-15 13:10:00,205.73,205.74,205.56,205.61,853937.0,174.1832,174.1917,174.0393,174.0816,853937.0
2015-12-15 13:15:00,205.62,205.74,205.53,205.54,1150666.0,174.0901,174.1917,174.0139,174.0224,1150666.0
2015-12-15 13:20:00,205.53,205.61,205.43,205.55,835313.0,174.0139,174.0816,173.9292,174.0308,835313.0
2015-12-15 13:25:00,205.54,205.61,205.33,205.36,797720.0,174.0224,174.0816,173.8446,173.87,797720.0
2015-12-15 13:30:00,205.35,205.48,205.24,205.3,912198.0,173.8615,173.9716,173.7684,173.8192,912198.0
2015-12-15 13:35:00,205.3,205.54,205.28,205.5,863941.0,173.8192,174.0224,173.8022,173.9885,863941.0
2015-12-15 13:40:00,205.51,205.54,205.36,205.44,838354.0,173.997,174.0224,173.87,173.9377,838354.0
2015-12-15 13:45:00,205.44,205.61,205.41,205.56,917450.0,173.9377,174.0816,173.9123,174.0393,917450.0
2015-12-15 13:50:00,205.57,205.74,205.57,205.74,1042026.0,174.0478,174.1917,174.0478,174.1917,1042026.0
2015-12-15 13:55:00,205.74,205.92,205.73,205.81,1792348.0,174.1917,174.3441,174.1832,174.251,1792348.0
2015-12-15 14:00:00,205.81,205.9,205.59,205.8,1097880.0,174.251,174.3272,174.0647,174.2425,1097880.0
2015-12-15 14:05:00,205.8,205.92,205.71,205.73,649548.0,174.2425,174.3441,174.1663,174.1832,649548.0
2015-12-15 14:10:00,205.73,205.81,205.65,205.77,723829.0,174.1832,174.251,174.1155,174.2171,723829.0
2015-12-15 14:15:00,205.78,205.95,205.7,205.91,894943.0,174.2256,174.3695,174.1578,174.3356,894943.0
2015-12-15 14:20:00,205.91,206.02,205.83,205.83,1230537.0,174.3356,174.4288,174.2679,174.2679,1230537.0
2015-12-15 14:25:00,205.83,205.89,205.72,205.79,863594.0,174.2679,174.3187,174.1748,174.234,863594.0
2015-12-15 14:30:00,205.79,205.95,205.77,205.8,563020.0,174.234,174.3695,174.2171,174.2425,563020.0
2015-12-15 14:35:00,205.81,205.91,205.72,205.74,895121.0,174.251,174.3356,174.1748,174.1917,895121.0
2015-12-15 14:40:00,205.72,205.86,205.71,205.83,587209.0,174.1748,174.2933,174.1663,174.2679,587209.0
2015-12-15 14:45:00,205.83,205.88,205.69,205.73,615722.0,174.2679,174.3102,174.1494,174.1832,615722.0
2015-12-15 14:50:00,205.73,205.79,205.68,205.78,599472.0,174.1832,174.234,174.1409,174.2256,599472.0
2015-12-15 14:55:00,205.78,205.78,205.58,205.68,860656.0,174.2256,174.2256,174.0562,174.1409,860656.0
2015-12-15 15:00:00,205.69,205.72,202.86,205.51,2040535.0,174.1494,174.1748,171.7533,173.997,2040535.0
2015-12-15 15:05:00,205.52,205.53,205.37,205.48,1189609.0,174.0054,174.0139,173.8784,173.9716,1189609.0
2015-12-15 15:10:00,205.49,205.5,205.24,205.26,1051724.0,173.98,173.9885,173.7684,173.7853,1051724.0
2015-12-15 15:15:00,205.26,205.33,205.13,205.31,1765803.0,173.7853,173.8446,173.6752,173.8276,1765803.0
2015-12-15 15:20:00,205.31,205.35,205.14,205.15,1163823.0,173.8276,173.8615,173.6837,173.6922,1163823.0
2015-12-15 15:25:00,205.15,205.27,205.09,205.1,1791133.0,173.6922,173.7938,173.6414,173.6498,1791133.0
2015-12-15 15:30:00,205.09,205.1,204.85,204.94,2746787.0,173.6414,173.6498,173.4382,173.5144,2746787.0
2015-12-15 15:35:00,204.94,205.13,204.81,205.13,2343810.0,173.5144,173.6752,173.4043,173.6752,2343810.0
2015-12-15 15:40:00,205.13,205.19,205.0,205.16,2135656.0,173.6752,173.726,173.5652,173.7006,2135656.0
2015-12-15 15:45:00,205.15,205.42,205.08,205.29,3252718.0,173.6922,173.9208,173.6329,173.8107,3252718.0
2015-12-15 15:50:00,205.28,205.29,204.97,205.08,2949571.0,173.8022,173.8107,173.5398,173.6329,2949571.0
2015-12-15 15:55:00,205.09,205.15,204.97,205.09,5446261.0,173.6414,173.6922,173.5398,173.6414,5446261.0
2015-12-16 09:30:00,206.37,206.78,206.35,206.62,3376682.0,174.7251,175.0722,174.7082,174.9368,3376682.0
2015-12-16 09:35:00,206.63,206.64,206.38,206.49,2116302.0,174.9452,174.9537,174.7336,174.8267,2116302.0
2015-12-16 09:40:00,206.49,206.66,206.34,206.53,1051597.0,174.8267,174.9706,174.6997,174.8606,1051597.0
2015-12-16 09:45:00,206.54,206.67,206.18,206.2,1652800.0,174.869,174.9791,174.5642,174.5812,1652800.0
2015-12-16 09:50:00,206.21,206.45,206.17,206.45,1253565.0,174.5896,174.7928,174.5558,174.7928,1253565.0
2015-12-16 09:55:00,206.44,206.45,206.16,206.16,1066195.0,174.7844,174.7928,174.5473,174.5473,1066195.0
2015-12-16 10:00:00,206.17,206.37,206.15,206.23,1366125.0,174.5558,174.7251,174.5388,174.6066,1366125.0
2015-12-16 10:05:00,206.23,206.26,206.01,206.01,1502189.0,174.6066,174.632,174.4203,174.4203,1502189.0
2015-12-16 10:10:00,206.01,206.12,205.93,206.06,1352809.0,174.4203,174.5134,174.3526,174.4626,1352809.0
2015-12-16 10:15:00,206.05,206.16,205.93,206.14,1252013.0,174.4542,174.5473,174.3526,174.5304,1252013.0
2015-12-16 10:20:00,206.16,206.33,206.13,206.21,1632044.0,174.5473,174.6912,174.5219,174.5896,1632044.0
2015-12-16 10:25:00,206.21,206.24,205.99,206.03,876787.0,174.5896,174.615,174.4034,174.4372,876787.0
2015-12-16 10:30:00,206.03,206.07,205.77,205.87,1933037.0,174.4372,174.4711,174.2171,174.3018,1933037.0
2015-12-16 10:35:00,205.86,205.86,205.47,205.71,2014799.0,174.2933,174.2933,173.9631,174.1663,2014799.0
2015-12-16 10:40:00,205.71,205.79,205.6,205.77,1252623.0,174.1663,174.234,174.0732,174.2171,1252623.0
2015-12-16 10:45:00,205.78,205.95,205.53,205.92,1183674.0,174.2256,174.3695,174.0139,174.3441,1183674.0
2015-12-16 10:50:00,205.93,205.98,205.75,205.79,890431.0,174.3526,174.3949,174.2002,174.234,890431.0
2015-12-16 10:55:00,205.78,205.92,205.71,205.72,1029594.0,174.2256,174.3441,174.1663,174.1748,1029594.0
2015-12-16 11:00:00,205.72,205.78,205.46,205.47,814318.0,174.1748,174.2256,173.9546,173.9631,814318.0
2015-12-16 11:05:00,205.47,205.64,205.45,205.53,674735.0,173.9631,174.107,173.9462,174.0139,674735.0
2015-12-16 11:10:00,205.53,205.74,205.47,205.72,791842.0,174.0139,174.1917,173.9631,174.1748,791842.0
2015-12-16 11:15:00,205.72,205.79,205.42,205.52,1007983.0,174.1748,174.234,173.9208,174.0054,1007983.0
2015-12-16 11:20:00,205.52,205.6,205.34,205.36,976051.0,174.0054,174.0732,173.853,173.87,976051.0
2015-12-16 11:25:00,205.37,205.5,205.32,205.36,677595.0,173.8784,173.9885,173.8361,173.87,677595.0
2015-12-16 11:30:00,205.35,205.59,205.33,205.55,943316.0,173.8615,174.0647,173.8446,174.0308,943316.0
2015-12-16 11:35:00,205.55,205.74,205.49,205.61,1101565.0,174.0308,174.1917,173.98,174.0816,1101565.0
2015-12-16 11:40:00,205.6,205.61,205.38,205.4,612411.0,174.0732,174.0816,173.8869,173.9038,612411.0
2015-12-16 11:45:00,205.39,205.55,205.38,205.53,436603.0,173.8954,174.0308,173.8869,174.0139,436603.0
2015-12-16 11:50:00,205.54,205.6,205.4,205.51,721627.0,174.0224,174.0732,173.9038,173.997,721627.0
2015-12-16 11:55:00,205.52,205.72,205.52,205.65,756903.0,174.0054,174.1748,174.0054,174.1155,756903.0
2015-12-16 12:00:00,205.65,205.86,205.65,205.83,829091.0,174.1155,174.2933,174.1155,174.2679,829091.0
2015-12-16 12:05:00,205.83,205.87,205.71,205.81,581080.0,174.2679,174.3018,174.1663,174.251,581080.0
2015-12-16 12:10:00,205.81,205.87,205.77,205.84,563977.0,174.251,174.3018,174.2171,174.2764,563977.0
2015-12-16 12:15:00,205.84,205.88,205.59,205.61,715263.0,174.2764,174.3102,174.0647,174.0816,715263.0
2015-12-16 12:20:00,205.61,205.77,205.6,205.72,644746.0,174.0816,174.2171,174.0732,174.1748,644746.0
2015-12-16 12:25:00,205.71,205.83,205.67,205.76,780500.0,174.1663,174.2679,174.1324,174.2086,780500.0
2015-12-16 12:30:00,205.78,205.82,205.71,205.8,499634.0,174.2256,174.2594,174.1663,174.2425,499634.0
2015-12-16 12:35:00,205.79,205.87,205.77,205.8,528619.0,174.234,174.3018,174.2171,174.2425,528619.0
2015-12-16 12:40:00,205.81,205.84,205.68,205.69,519416.0,174.251,174.2764,174.1409,174.1494,519416.0
2015-12-16 12:45:00,205.68,205.85,205.64,205.65,852993.0,174.1409,174.2848,174.107,174.1155,852993.0
2015-12-16 12:50:00,205.65,205.74,205.46,205.47,1242894.0,174.1155,174.1917,173.9546,173.9631,1242894.0
2015-12-16 12:55:00,205.47,205.51,205.36,205.42,668350.0,173.9631,173.997,173.87,173.9208,668350.0
2015-12-16 13:00:00,205.43,205.52,205.31,205.51,966868.0,173.9292,174.0054,173.8276,173.997,966868.0
2015-12-16 13:05:00,205.51,205.68,205.47,205.61,839150.0,173.997,174.1409,173.9631,174.0816,839150.0
2015-12-16 13:10:00,205.6,205.67,205.52,205.56,592572.0,174.0732,174.1324,174.0054,174.0393,592572.0
2015-12-16 13:15:00,205.57,205.66,205.52,205.58,492423.0,174.0478,174.124,174.0054,174.0562,492423.0
2015-12-16 13:20:00,205.58,205.79,205.58,205.76,544666.0,174.0562,174.234,174.0562,174.2086,544666.0
2015-12-16 13:25:00,205.75,205.8,205.68,205.75,627462.0,174.2002,174.2425,174.1409,174.2002,627462.0
2015-12-16 13:30:00,205.74,205.79,205.59,205.67,802485.0,174.1917,174.234,174.0647,174.1324,802485.0
2015-12-16 13:35:00,205.69,205.75,205.57,205.59,533286.0,174.1494,174.2002,174.0478,174.0647,533286.0
2015-12-16 13:40:00,205.6,205.76,205.56,205.67,579116.0,174.0732,174.2086,174.0393,174.1324,579116.0
2015-12-16 13:45:00,205.67,206.01,205.65,206.01,907629.0,174.1324,174.4203,174.1155,174.4203,907629.0
2015-12-16 13:50:00,206.0,206.15,205.92,206.01,1446023.0,174.4118,174.5388,174.3441,174.4203,1446023.0
2015-12-16 13:55:00,206.0,206.36,205.97,206.25,1384210.0,174.4118,174.7166,174.3864,174.6235,1384210.0
2015-12-16 14:00:00,206.19,206.94,204.8,206.46,10712581.0,174.5727,175.2077,173.3958,174.8013,10712581.0
2015-12-16 14:05:00,206.45,207.12,206.4,206.67,6176630.0,174.7928,175.3601,174.7505,174.9791,6176630.0
2015-12-16 14:10:00,206.64,206.67,205.91,206.19,4452362.0,174.9537,174.9791,174.3356,174.5727,4452362.0
2015-12-16 14:15:00,206.19,206.63,205.91,206.14,3715795.0,174.5727,174.9452,174.3356,174.5304,3715795.0
2015-12-16 14:20:00,206.14,206.53,206.01,206.31,2805610.0,174.5304,174.8606,174.4203,174.6743,2805610.0
2015-12-16 14:25:00,206.31,206.36,205.83,205.96,2949232.0,174.6743,174.7166,174.2679,174.378,2949232.0
2015-12-16 14:30:00,205.96,206.33,205.56,206.15,2939648.0,174.378,174.6912,174.0393,174.5388,2939648.0
2015-12-16 14:35:00,206.16,206.52,206.11,206.22,2390981.0,174.5473,174.8521,174.505,174.5981,2390981.0
2015-12-16 14:40:00,206.21,206.57,206.02,206.46,1811873.0,174.5896,174.8944,174.4288,174.8013,1811873.0
2015-12-16 14:45:00,206.46,206.77,206.27,206.59,2938008.0,174.8013,175.0638,174.6404,174.9114,2938008.0
2015-12-16 14:50:00,206.6,207.16,206.6,207.1,2765379.0,174.9198,175.394,174.9198,175.3432,2765379.0
2015-12-16 14:55:00,207.09,207.76,207.08,207.68,5189657.0,175.3347,175.902,175.3262,175.8342,5189657.0
2015-12-16 15:00:00,207.69,207.81,207.33,207.41,4736308.0,175.8427,175.9443,175.5379,175.6056,4736308.0
2015-12-16 15:05:00,207.41,207.45,207.05,207.11,2414803.0,175.6056,175.6395,175.3008,175.3516,2414803.0
2015-12-16 15:10:00,207.11,207.44,207.03,207.14,2352803.0,175.3516,175.631,175.2839,175.377,2352803.0
2015-12-16 15:15:00,207.14,207.35,207.11,207.3,1554209.0,175.377,175.5548,175.3516,175.5125,1554209.0
2015-12-16 15:20:00,207.3,207.59,207.3,207.57,1905915.0,175.5125,175.758,175.5125,175.7411,1905915.0
2015-12-16 15:25:00,207.57,207.93,207.47,207.9,2537293.0,175.7411,176.0459,175.6564,176.0205,2537293.0
2015-12-16 15:30:00,207.89,208.11,207.81,208.05,2872576.0,176.012,176.1983,175.9443,176.1475,2872576.0
2015-12-16 15:35:00,208.04,208.36,208.0,208.26,4575489.0,176.139,176.41,176.1052,176.3253,4575489.0
2015-12-16 15:40:00,208.25,208.39,208.09,208.1,3361155.0,176.3168,176.4354,176.1814,176.1898,3361155.0
2015-12-16 15:45:00,208.11,208.33,208.07,208.18,3760097.0,176.1983,176.3846,176.1644,176.2576,3760097.0
2015-12-16 15:50:00,208.18,208.34,208.16,208.21,4438903.0,176.2576,176.393,176.2406,176.283,4438903.0
2015-12-16 15:55:00,208.21,208.24,207.93,207.97,7783721.0,176.283,176.3084,176.0459,176.0798,7783721.0
2015-12-17 09:30:00,208.4,208.48,208.06,208.18,3354337.0,176.4438,176.5116,176.156,176.2576,3354337.0
2015-12-17 09:35:00,208.18,208.19,207.66,207.7,3402596.0,176.2576,176.266,175.8173,175.8512,3402596.0
2015-12-17 09:40:00,207.7,207.86,207.34,207.38,2282043.0,175.8512,175.9866,175.5464,175.5802,2282043.0
2015-12-17 09:45:00,207.39,207.58,207.35,207.39,1821283.0,175.5887,175.7496,175.5548,175.5887,1821283.0
2015-12-17 09:50:00,207.39,207.51,207.17,207.5,1987261.0,175.5887,175.6903,175.4024,175.6818,1987261.0
2015-12-17 09:55:00,207.49,207.74,207.45,207.65,1765172.0,175.6734,175.885,175.6395,175.8088,1765172.0
2015-12-17 10:00:00,207.65,207.66,207.25,207.49,2214077.0,175.8088,175.8173,175.4702,175.6734,2214077.0
2015-12-17 10:05:00,207.49,207.65,207.24,207.34,1783753.0,175.6734,175.8088,175.4617,175.5464,1783753.0
2015-12-17 10:10:00,207.32,207.46,207.1,207.4,1953706.0,175.5294,175.648,175.3432,175.5972,1953706.0
2015-12-17 10:15:00,207.4,207.5,206.64,206.76,4420067.0,175.5972,175.6818,174.9537,175.0553,4420067.0
2015-12-17 10:20:00,206.76,207.06,206.74,206.75,2653110.0,175.0553,175.3093,175.0384,175.0468,2653110.0
2015-12-17 10:25:00,206.74,207.09,206.71,207.06,1896154.0,175.0384,175.3347,175.013,175.3093,1896154.0
2015-12-17 10:30:00,207.06,207.32,207.06,207.16,1540333.0,175.3093,175.5294,175.3093,175.394,1540333.0
2015-12-17 10:35:00,207.16,207.18,206.98,207.02,1016635.0,175.394,175.4109,175.2416,175.2754,1016635.0
2015-12-17 10:40:00,207.02,207.02,206.81,206.84,1056333.0,175.2754,175.2754,175.0976,175.123,1056333.0
2015-12-17 10:45:00,206.84,206.85,206.33,206.37,2237725.0,175.123,175.1315,174.6912,174.7251,2237725.0
2015-12-17 10:50:00,206.36,206.41,205.93,206.13,3995897.0,174.7166,174.759,174.3526,174.5219,3995897.0
2015-12-17 10:55:00,206.12,206.38,206.05,206.32,2587243.0,174.5134,174.7336,174.4542,174.6828,2587243.0
2015-12-17 11:00:00,206.33,206.5,206.22,206.46,1593109.0,174.6912,174.8352,174.5981,174.8013,1593109.0
2015-12-17 11:05:00,206.46,206.5,206.12,206.23,1201351.0,174.8013,174.8352,174.5134,174.6066,1201351.0
2015-12-17 11:10:00,206.23,206.45,206.13,206.13,1346072.0,174.6066,174.7928,174.5219,174.5219,1346072.0
2015-12-17 11:15:00,206.13,206.18,205.69,205.74,2382795.0,174.5219,174.5642,174.1494,174.1917,2382795.0
2015-12-17 11:20:00,205.74,205.74,205.44,205.57,2694144.0,174.1917,174.1917,173.9377,174.0478,2694144.0
2015-12-17 11:25:00,205.57,205.81,205.52,205.79,1633744.0,174.0478,174.251,174.0054,174.234,1633744.0
2015-12-17 11:30:00,205.79,205.82,205.54,205.79,1579342.0,174.234,174.2594,174.0224,174.234,1579342.0
2015-12-17 11:35:00,205.78,206.31,205.76,206.22,2045973.0,174.2256,174.6743,174.2086,174.5981,2045973.0
2015-12-17 11:40:00,206.21,206.37,206.07,206.15,1548485.0,174.5896,174.7251,174.4711,174.5388,1548485.0
2015-12-17 11:45:00,206.14,206.35,206.02,206.31,1082855.0,174.5304,174.7082,174.4288,174.6743,1082855.0
2015-12-17 11:50:00,206.32,206.4,206.16,206.32,861697.0,174.6828,174.7505,174.5473,174.6828,861697.0
2015-12-17 11:55:00,206.33,206.34,206.03,206.11,1334748.0,174.6912,174.6997,174.4372,174.505,1334748.0
2015-12-17 12:00:00,206.1,206.11,205.7,205.73,1470117.0,174.4965,174.505,174.1578,174.1832,1470117.0
2015-12-17 12:05:00,205.73,206.05,205.71,206.05,811348.0,174.1832,174.4542,174.1663,174.4542,811348.0
2015-12-17 12:10:00,206.05,206.2,205.98,206.18,759862.0,174.4542,174.5812,174.3949,174.5642,759862.0
2015-12-17 12:15:00,206.19,206.38,206.17,206.35,871665.0,174.5727,174.7336,174.5558,174.7082,871665.0
2015-12-17 12:20:00,206.35,206.39,206.05,206.12,908860.0,174.7082,174.742,174.4542,174.5134,908860.0
2015-12-17 12:25:00,206.13,206.19,205.94,206.0,934534.0,174.5219,174.5727,174.361,174.4118,934534.0
2015-12-17 12:30:00,205.99,206.18,205.93,206.09,729146.0,174.4034,174.5642,174.3526,174.488,729146.0
2015-12-17 12:35:00,206.08,206.08,205.72,205.78,1058527.0,174.4796,174.4796,174.1748,174.2256,1058527.0
2015-12-17 12:40:00,205.79,205.8,205.51,205.64,1305810.0,174.234,174.2425,173.997,174.107,1305810.0
2015-12-17 12:45:00,205.64,205.8,205.41,205.51,1142829.0,174.107,174.2425,173.9123,173.997,1142829.0
2015-12-17 12:50:00,205.52,205.75,205.47,205.7,1034677.0,174.0054,174.2002,173.9631,174.1578,1034677.0
2015-12-17 12:55:00,205.7,205.9,205.51,205.87,1065372.0,174.1578,174.3272,173.997,174.3018,1065372.0
2015-12-17 13:00:00,205.87,206.01,205.79,206.0,791688.0,174.3018,174.4203,174.234,174.4118,791688.0
2015-12-17 13:05:00,206.0,206.09,205.87,206.01,831343.0,174.4118,174.488,174.3018,174.4203,831343.0
2015-12-17 13:10:00,206.01,206.27,205.94,206.2,1096850.0,174.4203,174.6404,174.361,174.5812,1096850.0
2015-12-17 13:15:00,206.2,206.25,206.09,206.11,747772.0,174.5812,174.6235,174.488,174.505,747772.0
2015-12-17 13:20:00,206.11,206.43,205.96,206.4,1170922.0,174.505,174.7759,174.378,174.7505,1170922.0
2015-12-17 13:25:00,206.4,206.43,206.13,206.18,896251.0,174.7505,174.7759,174.5219,174.5642,896251.0
2015-12-17 13:30:00,206.19,206.34,206.09,206.23,858310.0,174.5727,174.6997,174.488,174.6066,858310.0
2015-12-17 13:35:00,206.23,206.34,206.06,206.33,826565.0,174.6066,174.6997,174.4626,174.6912,826565.0
2015-12-17 13:40:00,206.31,206.57,206.26,206.52,1357255.0,174.6743,174.8944,174.632,174.8521,1357255.0
2015-12-17 13:45:00,206.51,206.67,206.5,206.55,1170331.0,174.8436,174.9791,174.8352,174.8775,1170331.0
2015-12-17 13:50:00,206.56,206.66,206.44,206.49,1112626.0,174.886,174.9706,174.7844,174.8267,1112626.0
2015-12-17 13:55:00,206.49,206.66,206.4,206.57,933952.0,174.8267,174.9706,174.7505,174.8944,933952.0
2015-12-17 14:00:00,206.58,206.63,206.44,206.62,573958.0,174.9029,174.9452,174.7844,174.9368,573958.0
2015-12-17 14:05:00,206.62,206.69,206.4,206.42,1196386.0,174.9368,174.996,174.7505,174.7674,1196386.0
2015-12-17 14:10:00,206.41,206.43,206.13,206.34,1218326.0,174.759,174.7759,174.5219,174.6997,1218326.0
2015-12-17 14:15:00,206.33,206.56,206.24,206.53,1223522.0,174.6912,174.886,174.615,174.8606,1223522.0
2015-12-17 14:20:00,206.53,206.55,206.3,206.35,1073228.0,174.8606,174.8775,174.6658,174.7082,1073228.0
2015-12-17 14:25:00,206.35,206.55,206.23,206.31,793298.0,174.7082,174.8775,174.6066,174.6743,793298.0
2015-12-17 14:30:00,206.3,206.37,206.19,206.27,888464.0,174.6658,174.7251,174.5727,174.6404,888464.0
2015-12-17 14:35:00,206.26,206.35,206.18,206.21,553256.0,174.632,174.7082,174.5642,174.5896,553256.0
2015-12-17 14:40:00,206.2,206.2,206.0,206.04,958209.0,174.5812,174.5812,174.4118,174.4457,958209.0
2015-12-17 14:45:00,206.04,206.11,205.8,205.85,1221163.0,174.4457,174.505,174.2425,174.2848,1221163.0
2015-12-17 14:50:00,205.85,205.88,205.72,205.88,1144518.0,174.2848,174.3102,174.1748,174.3102,1144518.0
2015-12-17 14:55:00,205.89,206.09,205.83,206.02,1338143.0,174.3187,174.488,174.2679,174.4288,1338143.0
2015-12-17 15:00:00,206.02,206.16,205.9,205.96,1054282.0,174.4288,174.5473,174.3272,174.378,1054282.0
2015-12-17 15:05:00,205.96,206.15,205.78,206.04,1661611.0,174.378,174.5388,174.2256,174.4457,1661611.0
2015-12-17 15:10:00,206.04,206.19,205.92,205.93,1256808.0,174.4457,174.5727,174.3441,174.3526,1256808.0
2015-12-17 15:15:00,205.93,205.99,205.7,205.73,1210468.0,174.3526,174.4034,174.1578,174.1832,1210468.0
2015-12-17 15:20:00,205.73,205.74,205.52,205.7,1613120.0,174.1832,174.1917,174.0054,174.1578,1613120.0
2015-12-17 15:25:00,205.71,205.98,205.61,205.85,1611656.0,174.1663,174.3949,174.0816,174.2848,1611656.0
2015-12-17 15:30:00,205.85,206.16,205.73,206.13,1904600.0,174.2848,174.5473,174.1832,174.5219,1904600.0
2015-12-17 15:35:00,206.14,206.34,205.97,205.99,1692680.0,174.5304,174.6997,174.3864,174.4034,1692680.0
2015-12-17 15:40:00,205.99,206.12,205.79,205.81,2003912.0,174.4034,174.5134,174.234,174.251,2003912.0
2015-12-17 15:45:00,205.81,205.9,205.71,205.79,1813617.0,174.251,174.3272,174.1663,174.234,1813617.0
2015-12-17 15:50:00,205.79,205.87,205.53,205.55,2414332.0,174.234,174.3018,174.0139,174.0308,2414332.0
2015-12-17 15:55:00,205.56,205.56,204.84,204.89,8328391.0,174.0393,174.0393,173.4297,173.472,8328391.0
2015-12-18 09:30:00,202.75,202.93,202.35,202.73,6686106.0,172.7,172.8533,172.3593,172.6829,6686106.0
2015-12-18 09:35:00,202.73,202.77,202.21,202.33,4257344.0,172.6829,172.717,172.24,172.3422,4257344.0
2015-12-18 09:40:00,202.33,202.57,202.17,202.32,3660162.0,172.3422,172.5466,172.2059,172.3337,3660162.0
2015-12-18 09:45:00,202.32,202.84,202.23,202.65,3177194.0,172.3337,172.7766,172.257,172.6148,3177194.0
2015-12-18 09:50:00,202.65,202.81,202.31,202.52,2276527.0,172.6148,172.7511,172.3252,172.5041,2276527.0
2015-12-18 09:55:00,202.52,202.67,202.38,202.48,1935375.0,172.5041,172.6318,172.3848,172.47,1935375.0
2015-12-18 10:00:00,202.48,202.61,202.18,202.2,2301070.0,172.47,172.5807,172.2144,172.2315,2301070.0
2015-12-18 10:05:00,202.2,202.21,201.82,201.83,2872652.0,172.2315,172.24,171.9078,171.9163,2872652.0
2015-12-18 10:10:00,201.83,201.91,201.57,201.72,2866677.0,171.9163,171.9845,171.6949,171.8226,2866677.0
2015-12-18 10:15:00,201.72,202.12,201.66,201.77,2771797.0,171.8226,172.1633,171.7715,171.8652,2771797.0
2015-12-18 10:20:00,201.78,202.3,201.77,202.16,1909705.0,171.8737,172.3167,171.8652,172.1974,1909705.0
2015-12-18 10:25:00,202.16,202.18,201.71,201.8,1686771.0,172.1974,172.2144,171.8141,171.8908,1686771.0
2015-12-18 10:30:00,201.79,201.93,201.27,201.56,3600300.0,171.8823,172.0015,171.4393,171.6863,3600300.0
2015-12-18 10:35:00,201.55,201.78,201.47,201.49,2717225.0,171.6778,171.8737,171.6097,171.6267,2717225.0
2015-12-18 10:40:00,201.48,201.65,201.33,201.45,1886230.0,171.6182,171.763,171.4904,171.5926,1886230.0
2015-12-18 10:45:00,201.45,201.67,201.39,201.48,1348193.0,171.5926,171.78,171.5415,171.6182,1348193.0
2015-12-18 10:50:00,201.48,201.85,201.47,201.7,2035404.0,171.6182,171.9334,171.6097,171.8056,2035404.0
2015-12-18 10:55:00,201.7,202.0,201.6,201.97,1386375.0,171.8056,172.0611,171.7204,172.0356,1386375.0
2015-12-18 11:00:00,201.96,202.09,201.75,202.05,2149083.0,172.0271,172.1378,171.8482,172.1037,2149083.0
2015-12-18 11:05:00,202.06,202.18,202.04,202.06,1766659.0,172.1122,172.2144,172.0952,172.1122,1766659.0
2015-12-18 11:10:00,202.06,202.3,202.06,202.27,1459497.0,172.1122,172.3167,172.1122,172.2911,1459497.0
2015-12-18 11:15:00,202.28,202.3,201.9,202.02,2090285.0,172.2996,172.3167,171.9759,172.0782,2090285.0
2015-12-18 11:20:00,202.03,202.13,201.78,201.91,1044909.0,172.0867,172.1719,171.8737,171.9845,1044909.0
2015-12-18 11:25:00,201.91,202.09,201.84,201.91,1414130.0,171.9845,172.1378,171.9248,171.9845,1414130.0
2015-12-18 11:30:00,201.88,201.95,201.76,201.78,1001390.0,171.9589,172.0185,171.8567,171.8737,1001390.0
2015-12-18 11:35:00,201.78,202.04,201.72,202.03,1224131.0,171.8737,172.0952,171.8226,172.0867,1224131.0
2015-12-18 11:40:00,202.03,202.12,201.76,201.83,1273493.0,172.0867,172.1633,171.8567,171.9163,1273493.0
2015-12-18 11:45:00,201.83,201.92,201.62,201.64,2195480.0,171.9163,171.993,171.7374,171.7545,2195480.0
2015-12-18 11:50:00,201.64,201.76,201.5,201.5,1612332.0,171.7545,171.8567,171.6352,171.6352,1612332.0
2015-12-18 11:55:00,201.5,201.68,201.42,201.54,1491096.0,171.6352,171.7886,171.5671,171.6693,1491096.0
2015-12-18 12:00:00,201.53,201.6,201.45,201.56,1413448.0,171.6608,171.7204,171.5926,171.6863,1413448.0
2015-12-18 12:05:00,201.56,201.75,201.45,201.55,1416860.0,171.6863,171.8482,171.5926,171.6778,1416860.0
2015-12-18 12:10:00,201.54,201.73,201.51,201.59,1257965.0,171.6693,171.8311,171.6438,171.7119,1257965.0
2015-12-18 12:15:00,201.59,201.77,201.07,201.15,3657946.0,171.7119,171.8652,171.269,171.3371,3657946.0
2015-12-18 12:20:00,201.15,201.35,201.12,201.15,2204969.0,171.3371,171.5075,171.3116,171.3371,2204969.0
2015-12-18 12:25:00,201.15,201.3,201.11,201.24,1443049.0,171.3371,171.4649,171.303,171.4138,1443049.0
2015-12-18 12:30:00,201.24,201.25,200.97,201.13,2294887.0,171.4138,171.4223,171.1838,171.3201,2294887.0
2015-12-18 12:35:00,201.13,201.13,200.79,200.9,1990521.0,171.3201,171.3201,171.0305,171.1242,1990521.0
2015-12-18 12:40:00,200.9,201.1,200.89,201.08,1374935.0,171.1242,171.2945,171.1156,171.2775,1374935.0
2015-12-18 12:45:00,201.08,201.19,201.01,201.17,1799072.0,171.2775,171.3712,171.2179,171.3541,1799072.0
2015-12-18 12:50:00,201.17,201.19,200.86,201.06,1140271.0,171.3541,171.3712,171.0901,171.2604,1140271.0
2015-12-18 12:55:00,201.06,201.17,200.9,200.94,1401068.0,171.2604,171.3541,171.1242,171.1582,1401068.0
2015-12-18 13:00:00,200.96,201.15,200.89,201.05,1944219.0,171.1753,171.3371,171.1156,171.2519,1944219.0
2015-12-18 13:05:00,201.05,201.47,201.03,201.31,2153128.0,171.2519,171.6097,171.2349,171.4734,2153128.0
2015-12-18 13:10:00,201.31,201.34,201.2,201.31,1230214.0,171.4734,171.4989,171.3797,171.4734,1230214.0
2015-12-18 13:15:00,201.31,201.4,201.14,201.27,1445982.0,171.4734,171.5501,171.3286,171.4393,1445982.0
2015-12-18 13:20:00,201.28,201.29,201.01,201.01,1148334.0,171.4478,171.4564,171.2179,171.2179,1148334.0
2015-12-18 13:25:00,201.01,201.13,200.96,201.03,1339209.0,171.2179,171.3201,171.1753,171.2349,1339209.0
2015-12-18 13:30:00,201.03,201.19,200.93,201.11,1078049.0,171.2349,171.3712,171.1497,171.303,1078049.0
2015-12-18 13:35:00,201.11,201.19,200.86,200.89,1397559.0,171.303,171.3712,171.0901,171.1156,1397559.0
2015-12-18 13:40:00,200.88,201.28,200.87,201.18,1025151.0,171.1071,171.4478,171.0986,171.3627,1025151.0
2015-12-18 13:45:00,201.18,201.23,200.91,201.02,970685.0,171.3627,171.4053,171.1327,171.2264,970685.0
2015-12-18 13:50:00,201.02,201.39,200.97,201.25,1529980.0,171.2264,171.5415,171.1838,171.4223,1529980.0
2015-12-18 13:55:00,201.23,201.44,201.19,201.29,1305760.0,171.4053,171.5841,171.3712,171.4564,1305760.0
2015-12-18 14:00:00,201.3,201.58,201.29,201.35,1457275.0,171.4649,171.7034,171.4564,171.5075,1457275.0
2015-12-18 14:05:00,201.35,201.7,201.34,201.65,1592309.0,171.5075,171.8056,171.4989,171.763,1592309.0
2015-12-18 14:10:00,201.66,201.79,201.39,201.43,1841254.0,171.7715,171.8823,171.5415,171.5756,1841254.0
2015-12-18 14:15:00,201.44,201.49,201.23,201.42,1815874.0,171.5841,171.6267,171.4053,171.5671,1815874.0
2015-12-18 14:20:00,201.42,201.82,201.41,201.79,1241364.0,171.5671,171.9078,171.5586,171.8823,1241364.0
2015-12-18 14:25:00,201.77,201.93,201.7,201.86,1815242.0,171.8652,172.0015,171.8056,171.9419,1815242.0
2015-12-18 14:30:00,201.88,201.9,201.59,201.72,1115237.0,171.9589,171.9759,171.7119,171.8226,1115237.0
2015-12-18 14:35:00,201.73,201.83,201.59,201.63,1042575.0,171.8311,171.9163,171.7119,171.746,1042575.0
2015-12-18 14:40:00,201.64,201.66,201.12,201.18,2152681.0,171.7545,171.7715,171.3116,171.3627,2152681.0
2015-12-18 14:45:00,201.19,201.31,201.08,201.14,2125812.0,171.3712,171.4734,171.2775,171.3286,2125812.0
2015-12-18 14:50:00,201.14,201.32,201.11,201.19,2138031.0,171.3286,171.4819,171.303,171.3712,2138031.0
2015-12-18 14:55:00,201.19,201.28,201.06,201.11,1344687.0,171.3712,171.4478,171.2604,171.303,1344687.0
2015-12-18 15:00:00,201.11,201.41,201.09,201.11,1754350.0,171.303,171.5586,171.286,171.303,1754350.0
2015-12-18 15:05:00,201.11,201.4,201.1,201.34,1247518.0,171.303,171.5501,171.2945,171.4989,1247518.0
2015-12-18 15:10:00,201.33,201.36,200.88,200.92,2613368.0,171.4904,171.516,171.1071,171.1412,2613368.0
2015-12-18 15:15:00,200.93,200.94,200.52,200.71,4834638.0,171.1497,171.1582,170.8005,170.9623,4834638.0
2015-12-18 15:20:00,200.7,200.76,200.39,200.68,4291836.0,170.9538,171.0049,170.6897,170.9368,4291836.0
2015-12-18 15:25:00,200.68,200.99,200.68,200.76,4121877.0,170.9368,171.2008,170.9368,171.0049,4121877.0
2015-12-18 15:30:00,200.76,201.08,200.71,201.04,2629659.0,171.0049,171.2775,170.9623,171.2434,2629659.0
2015-12-18 15:35:00,201.02,201.17,200.87,200.93,3179529.0,171.2264,171.3541,171.0986,171.1497,3179529.0
2015-12-18 15:40:00,200.92,201.12,200.83,201.12,2637512.0,171.1412,171.3116,171.0645,171.3116,2637512.0
2015-12-18 15:45:00,201.12,201.14,200.79,200.8,3550388.0,171.3116,171.3286,171.0305,171.039,3550388.0
2015-12-18 15:50:00,200.8,200.87,200.48,200.49,3780048.0,171.039,171.0986,170.7664,170.7749,3780048.0
2015-12-18 15:55:00,200.49,200.56,199.95,199.95,11878025.0,170.7749,170.8346,170.315,170.315,11878025.0
2015-12-21 09:30:00,201.43,201.88,201.33,201.7,3732904.0,171.5756,171.9589,171.4904,171.8056,3732904.0
2015-12-21 09:35:00,201.7,201.76,201.31,201.33,1928405.0,171.8056,171.8567,171.4734,171.4904,1928405.0
2015-12-21 09:40:00,201.33,201.43,201.12,201.31,2282958.0,171.4904,171.5756,171.3116,171.4734,2282958.0
2015-12-21 09:45:00,201.3,201.62,201.09,201.57,3031527.0,171.4649,171.7374,171.286,171.6949,3031527.0
2015-12-21 09:50:00,201.57,201.57,201.14,201.23,1805884.0,171.6949,171.6949,171.3286,171.4053,1805884.0
2015-12-21 09:55:00,201.24,201.3,201.04,201.17,1069650.0,171.4138,171.4649,171.2434,171.3541,1069650.0
2015-12-21 10:00:00,201.17,201.46,201.16,201.41,1254976.0,171.3541,171.6012,171.3456,171.5586,1254976.0
2015-12-21 10:05:00,201.41,201.66,201.35,201.6,1457268.0,171.5586,171.7715,171.5075,171.7204,1457268.0
2015-12-21 10:10:00,201.6,201.71,201.42,201.6,1498243.0,171.7204,171.8141,171.5671,171.7204,1498243.0
2015-12-21 10:15:00,201.6,201.75,201.52,201.65,986513.0,171.7204,171.8482,171.6523,171.763,986513.0
2015-12-21 10:20:00,201.66,201.7,201.44,201.55,1361442.0,171.7715,171.8056,171.5841,171.6778,1361442.0
2015-12-21 10:25:00,201.55,201.7,201.49,201.55,1064903.0,171.6778,171.8056,171.6267,171.6778,1064903.0
2015-12-21 10:30:00,201.56,201.79,201.52,201.77,927901.0,171.6863,171.8823,171.6523,171.8652,927901.0
2015-12-21 10:35:00,201.79,201.83,201.56,201.62,833366.0,171.8823,171.9163,171.6863,171.7374,833366.0
2015-12-21 10:40:00,201.61,201.7,201.49,201.66,816721.0,171.7289,171.8056,171.6267,171.7715,816721.0
2015-12-21 10:45:00,201.66,201.7,201.25,201.3,892343.0,171.7715,171.8056,171.4223,171.4649,892343.0
2015-12-21 10:50:00,201.29,201.38,201.14,201.17,1004394.0,171.4564,171.533,171.3286,171.3541,1004394.0
2015-12-21 10:55:00,201.17,201.32,201.06,201.26,880043.0,171.3541,171.4819,171.2604,171.4308,880043.0
2015-12-21 11:00:00,201.26,201.38,201.19,201.22,953230.0,171.4308,171.533,171.3712,171.3967,953230.0
2015-12-21 11:05:00,201.23,201.25,201.02,201.1,817887.0,171.4053,171.4223,171.2264,171.2945,817887.0
2015-12-21 11:10:00,201.11,201.12,200.86,200.87,1033655.0,171.303,171.3116,171.0901,171.0986,1033655.0
2015-12-21 11:15:00,200.86,200.94,200.8,200.87,906057.0,171.0901,171.1582,171.039,171.0986,906057.0
2015-12-21 11:20:00,200.87,201.05,200.8,200.81,973206.0,171.0986,171.2519,171.039,171.0475,973206.0
2015-12-21 11:25:00,200.81,200.85,200.61,200.8,1273142.0,171.0475,171.0816,170.8771,171.039,1273142.0
2015-12-21 11:30:00,200.8,200.81,200.2,200.27,1683124.0,171.039,171.0475,170.5279,170.5875,1683124.0
2015-12-21 11:35:00,200.27,200.42,200.16,200.22,1345977.0,170.5875,170.7153,170.4938,170.5449,1345977.0
2015-12-21 11:40:00,200.23,200.43,200.09,200.38,1104887.0,170.5535,170.7238,170.4342,170.6812,1104887.0
2015-12-21 11:45:00,200.38,200.44,200.14,200.18,925893.0,170.6812,170.7323,170.4768,170.5109,925893.0
2015-12-21 11:50:00,200.18,200.37,200.14,200.27,827978.0,170.5109,170.6727,170.4768,170.5875,827978.0
2015-12-21 11:55:00,200.26,200.61,200.16,200.55,991356.0,170.579,170.8771,170.4938,170.826,991356.0
2015-12-21 12:00:00,200.55,200.65,200.42,200.45,846961.0,170.826,170.9112,170.7153,170.7409,846961.0
2015-12-21 12:05:00,200.45,200.63,200.41,200.52,636169.0,170.7409,170.8942,170.7068,170.8005,636169.0
2015-12-21 12:10:00,200.53,200.62,200.51,200.62,433212.0,170.809,170.8857,170.792,170.8857,433212.0
2015-12-21 12:15:00,200.61,200.64,200.26,200.36,647872.0,170.8771,170.9027,170.579,170.6642,647872.0
2015-12-21 12:20:00,200.36,200.6,200.32,200.6,467658.0,170.6642,170.8686,170.6301,170.8686,467658.0
2015-12-21 12:25:00,200.59,200.59,200.38,200.38,245572.0,170.8601,170.8601,170.6812,170.6812,245572.0
2015-12-21 12:30:00,200.37,200.61,200.35,200.51,361549.0,170.6727,170.8771,170.6557,170.792,361549.0
2015-12-21 12:35:00,200.52,200.74,200.42,200.48,716758.0,170.8005,170.9879,170.7153,170.7664,716758.0
2015-12-21 12:40:00,200.48,200.62,200.44,200.55,315831.0,170.7664,170.8857,170.7323,170.826,315831.0
2015-12-21 12:45:00,200.57,200.65,200.49,200.57,401692.0,170.8431,170.9112,170.7749,170.8431,401692.0
2015-12-21 12:50:00,200.57,200.86,200.57,200.76,729722.0,170.8431,171.0901,170.8431,171.0049,729722.0
2015-12-21 12:55:00,200.77,200.93,200.75,200.83,470064.0,171.0134,171.1497,170.9964,171.0645,470064.0
2015-12-21 13:00:00,200.83,201.04,200.82,200.99,767864.0,171.0645,171.2434,171.056,171.2008,767864.0
2015-12-21 13:05:00,200.98,201.02,200.85,200.89,510147.0,171.1923,171.2264,171.0816,171.1156,510147.0
2015-12-21 13:10:00,200.89,201.0,200.86,200.98,170931.0,171.1156,171.2093,171.0901,171.1923,170931.0
2015-12-21 13:15:00,200.99,201.05,200.86,200.89,473487.0,171.2008,171.2519,171.0901,171.1156,473487.0
2015-12-21 13:20:00,200.91,201.0,200.88,200.95,318698.0,171.1327,171.2093,171.1071,171.1668,318698.0
2015-12-21 13:25:00,200.96,201.15,200.94,201.03,757464.0,171.1753,171.3371,171.1582,171.2349,757464.0
2015-12-21 13:30:00,201.04,201.27,201.03,201.26,776856.0,171.2434,171.4393,171.2349,171.4308,776856.0
2015-12-21 13:35:00,201.26,201.32,201.15,201.19,538782.0,171.4308,171.4819,171.3371,171.3712,538782.0
2015-12-21 13:40:00,201.19,201.27,201.11,201.14,459583.0,171.3712,171.4393,171.303,171.3286,459583.0
2015-12-21 13:45:00,201.15,201.19,201.08,201.09,281034.0,171.3371,171.3712,171.2775,171.286,281034.0
2015-12-21 13:50:00,201.1,201.21,201.08,201.1,290937.0,171.2945,171.3882,171.2775,171.2945,290937.0
2015-12-21 13:55:00,201.09,201.11,201.01,201.05,469387.0,171.286,171.303,171.2179,171.2519,469387.0
2015-12-21 14:00:00,201.03,201.16,201.03,201.08,371416.0,171.2349,171.3456,171.2349,171.2775,371416.0
2015-12-21 14:05:00,201.08,201.15,200.98,201.04,573496.0,171.2775,171.3371,171.1923,171.2434,573496.0
2015-12-21 14:10:00,201.04,201.05,200.91,201.0,896324.0,171.2434,171.2519,171.1327,171.2093,896324.0
2015-12-21 14:15:00,200.99,201.05,200.83,200.87,969044.0,171.2008,171.2519,171.0645,171.0986,969044.0
2015-12-21 14:20:00,200.88,200.96,200.74,200.82,683369.0,171.1071,171.1753,170.9879,171.056,683369.0
2015-12-21 14:25:00,200.82,200.86,200.65,200.73,637371.0,171.056,171.0901,170.9112,170.9794,637371.0
2015-12-21 14:30:00,200.72,200.78,200.6,200.62,558483.0,170.9708,171.0219,170.8686,170.8857,558483.0
2015-12-21 14:35:00,200.62,200.77,200.6,200.74,677749.0,170.8857,171.0134,170.8686,170.9879,677749.0
2015-12-21 14:40:00,200.75,200.75,200.51,200.7,789328.0,170.9964,170.9964,170.792,170.9538,789328.0
2015-12-21 14:45:00,200.69,200.75,200.59,200.67,450227.0,170.9453,170.9964,170.8601,170.9282,450227.0
2015-12-21 14:50:00,200.66,200.8,200.6,200.63,566710.0,170.9197,171.039,170.8686,170.8942,566710.0
2015-12-21 14:55:00,200.63,200.72,200.57,200.67,650077.0,170.8942,170.9708,170.8431,170.9282,650077.0
2015-12-21 15:00:00,200.66,200.86,200.59,200.84,661706.0,170.9197,171.0901,170.8601,171.0731,661706.0
2015-12-21 15:05:00,200.83,200.85,200.44,200.45,935946.0,171.0645,171.0816,170.7323,170.7409,935946.0
2015-12-21 15:10:00,200.44,200.5,200.29,200.45,1295173.0,170.7323,170.7834,170.6046,170.7409,1295173.0
2015-12-21 15:15:00,200.44,200.53,200.28,200.36,1068362.0,170.7323,170.809,170.5961,170.6642,1068362.0
2015-12-21 15:20:00,200.36,200.46,200.25,200.3,1103357.0,170.6642,170.7494,170.5705,170.6131,1103357.0
2015-12-21 15:25:00,200.29,200.51,200.28,200.46,1000848.0,170.6046,170.792,170.5961,170.7494,1000848.0
2015-12-21 15:30:00,200.46,200.7,200.43,200.49,1022373.0,170.7494,170.9538,170.7238,170.7749,1022373.0
2015-12-21 15:35:00,200.49,200.85,200.42,200.73,1537931.0,170.7749,171.0816,170.7153,170.9794,1537931.0
2015-12-21 15:40:00,200.73,201.0,200.68,200.87,2386709.0,170.9794,171.2093,170.9368,171.0986,2386709.0
2015-12-21 15:45:00,200.86,201.19,200.85,201.08,2923463.0,171.0901,171.3712,171.0816,171.2775,2923463.0
2015-12-21 15:50:00,201.08,201.35,201.08,201.33,1924417.0,171.2775,171.5075,171.2775,171.4904,1924417.0
2015-12-21 15:55:00,201.33,201.69,201.32,201.66,5519903.0,171.4904,171.7971,171.4819,171.7715,5519903.0
2015-12-22 09:30:00,202.72,202.73,202.3,202.41,3223836.0,172.6744,172.6829,172.3167,172.4104,3223836.0
2015-12-22 09:35:00,202.4,202.42,201.95,202.05,2437040.0,172.4018,172.4189,172.0185,172.1037,2437040.0
2015-12-22 09:40:00,202.06,202.18,201.82,202.09,2051337.0,172.1122,172.2144,171.9078,172.1378,2051337.0
2015-12-22 09:45:00,202.1,202.2,201.77,201.84,1455375.0,172.1463,172.2315,171.8652,171.9248,1455375.0
2015-12-22 09:50:00,201.84,201.97,201.65,201.96,1379187.0,171.9248,172.0356,171.763,172.0271,1379187.0
2015-12-22 09:55:00,201.96,202.04,201.82,201.92,906246.0,172.0271,172.0952,171.9078,171.993,906246.0
2015-12-22 10:00:00,201.93,202.0,201.76,201.92,1579453.0,172.0015,172.0611,171.8567,171.993,1579453.0
2015-12-22 10:05:00,201.92,201.99,201.69,201.96,1226483.0,171.993,172.0526,171.7971,172.0271,1226483.0
2015-12-22 10:10:00,201.96,202.11,201.85,201.85,1092692.0,172.0271,172.1548,171.9334,171.9334,1092692.0
2015-12-22 10:15:00,201.84,201.84,201.55,201.83,1367180.0,171.9248,171.9248,171.6778,171.9163,1367180.0
2015-12-22 10:20:00,201.83,202.27,201.77,202.2,1724703.0,171.9163,172.2911,171.8652,172.2315,1724703.0
2015-12-22 10:25:00,202.2,202.34,202.09,202.22,988164.0,172.2315,172.3507,172.1378,172.2485,988164.0
2015-12-22 10:30:00,202.23,202.33,202.03,202.05,1080577.0,172.257,172.3422,172.0867,172.1037,1080577.0
2015-12-22 10:35:00,202.05,202.33,202.05,202.3,577015.0,172.1037,172.3422,172.1037,172.3167,577015.0
2015-12-22 10:40:00,202.29,202.4,202.2,202.24,780403.0,172.3081,172.4018,172.2315,172.2656,780403.0
2015-12-22 10:45:00,202.25,202.36,202.15,202.2,545629.0,172.2741,172.3678,172.1889,172.2315,545629.0
2015-12-22 10:50:00,202.2,202.27,202.09,202.18,618957.0,172.2315,172.2911,172.1378,172.2144,618957.0
2015-12-22 10:55:00,202.17,202.2,202.0,202.1,530144.0,172.2059,172.2315,172.0611,172.1463,530144.0
2015-12-22 11:00:00,202.1,202.22,202.04,202.13,533373.0,172.1463,172.2485,172.0952,172.1719,533373.0
2015-12-22 11:05:00,202.13,202.29,202.1,202.25,506730.0,172.1719,172.3081,172.1463,172.2741,506730.0
2015-12-22 11:10:00,202.25,202.4,202.14,202.27,736061.0,172.2741,172.4018,172.1804,172.2911,736061.0
2015-12-22 11:15:00,202.28,202.28,202.05,202.11,549779.0,172.2996,172.2996,172.1037,172.1548,549779.0
2015-12-22 11:20:00,202.1,202.16,201.87,201.93,794460.0,172.1463,172.1974,171.9504,172.0015,794460.0
2015-12-22 11:25:00,201.93,202.0,201.8,201.97,501952.0,172.0015,172.0611,171.8908,172.0356,501952.0
2015-12-22 11:30:00,201.97,202.15,201.96,202.09,536550.0,172.0356,172.1889,172.0271,172.1378,536550.0
2015-12-22 11:35:00,202.11,202.58,202.09,202.46,1784164.0,172.1548,172.5552,172.1378,172.4529,1784164.0
2015-12-22 11:40:00,202.47,202.67,202.44,202.58,1399785.0,172.4615,172.6318,172.4359,172.5552,1399785.0
2015-12-22 11:45:00,202.58,202.63,202.49,202.53,745445.0,172.5552,172.5978,172.4785,172.5126,745445.0
2015-12-22 11:50:00,202.54,202.56,202.33,202.34,829758.0,172.5211,172.5381,172.3422,172.3507,829758.0
2015-12-22 11:55:00,202.36,202.5,202.35,202.48,559871.0,172.3678,172.487,172.3593,172.47,559871.0
2015-12-22 12:00:00,202.49,202.53,202.17,202.24,624836.0,172.4785,172.5126,172.2059,172.2656,624836.0
2015-12-22 12:05:00,202.24,202.34,202.13,202.31,547154.0,172.2656,172.3507,172.1719,172.3252,547154.0
2015-12-22 12:10:00,202.32,202.32,202.13,202.25,532369.0,172.3337,172.3337,172.1719,172.2741,532369.0
2015-12-22 12:15:00,202.24,202.53,202.23,202.46,635135.0,172.2656,172.5126,172.257,172.4529,635135.0
2015-12-22 12:20:00,202.45,202.46,202.31,202.41,449184.0,172.4444,172.4529,172.3252,172.4104,449184.0
2015-12-22 12:25:00,202.42,202.58,202.34,202.47,394818.0,172.4189,172.5552,172.3507,172.4615,394818.0
2015-12-22 12:30:00,202.48,202.66,202.48,202.64,404865.0,172.47,172.6233,172.47,172.6063,404865.0
2015-12-22 12:35:00,202.65,202.82,202.62,202.68,969081.0,172.6148,172.7596,172.5892,172.6403,969081.0
2015-12-22 12:40:00,202.69,202.75,202.66,202.72,479297.0,172.6489,172.7,172.6233,172.6744,479297.0
2015-12-22 12:45:00,202.72,202.76,202.66,202.68,388337.0,172.6744,172.7085,172.6233,172.6403,388337.0
2015-12-22 12:50:00,202.68,202.85,202.66,202.82,837798.0,172.6403,172.7851,172.6233,172.7596,837798.0
2015-12-22 12:55:00,202.82,202.95,202.82,202.95,741783.0,172.7596,172.8703,172.7596,172.8703,741783.0
2015-12-22 13:00:00,202.95,202.98,202.81,202.95,758735.0,172.8703,172.8959,172.7511,172.8703,758735.0
2015-12-22 13:05:00,202.95,203.0,202.79,202.81,739421.0,172.8703,172.9129,172.734,172.7511,739421.0
2015-12-22 13:10:00,202.81,202.84,202.65,202.77,894893.0,172.7511,172.7766,172.6148,172.717,894893.0
2015-12-22 13:15:00,202.76,202.86,202.76,202.83,350181.0,172.7085,172.7937,172.7085,172.7681,350181.0
2015-12-22 13:20:00,202.83,202.9,202.7,202.75,739325.0,172.7681,172.8277,172.6574,172.7,739325.0
2015-12-22 13:25:00,202.75,202.92,202.74,202.9,501546.0,172.7,172.8448,172.6915,172.8277,501546.0
2015-12-22 13:30:00,202.88,202.92,202.69,202.75,499390.0,172.8107,172.8448,172.6489,172.7,499390.0
2015-12-22 13:35:00,202.74,202.88,202.73,202.87,450512.0,172.6915,172.8107,172.6829,172.8022,450512.0
2015-12-22 13:40:00,202.87,202.88,202.72,202.81,448474.0,172.8022,172.8107,172.6744,172.7511,448474.0
2015-12-22 13:45:00,202.81,203.13,202.8,203.11,1295676.0,172.7511,173.0236,172.7426,173.0066,1295676.0
2015-12-22 13:50:00,203.1,203.23,203.03,203.2,1014124.0,172.9981,173.1088,172.9385,173.0833,1014124.0
2015-12-22 13:55:00,203.2,203.27,203.17,203.24,881841.0,173.0833,173.1429,173.0577,173.1173,881841.0
2015-12-22 14:00:00,203.24,203.3,203.13,203.16,699398.0,173.1173,173.1685,173.0236,173.0492,699398.0
2015-12-22 14:05:00,203.16,203.22,203.14,203.15,660407.0,173.0492,173.1003,173.0322,173.0407,660407.0
2015-12-22 14:10:00,203.15,203.27,203.12,203.23,643926.0,173.0407,173.1429,173.0151,173.1088,643926.0
2015-12-22 14:15:00,203.22,203.32,203.22,203.27,501279.0,173.1003,173.1855,173.1003,173.1429,501279.0
2015-12-22 14:20:00,203.27,203.39,203.27,203.35,839249.0,173.1429,173.2451,173.1429,173.211,839249.0
2015-12-22 14:25:00,203.34,203.35,203.16,203.18,637084.0,173.2025,173.211,173.0492,173.0662,637084.0
2015-12-22 14:30:00,203.18,203.25,203.12,203.14,673350.0,173.0662,173.1259,173.0151,173.0322,673350.0
2015-12-22 14:35:00,203.14,203.19,203.06,203.16,742651.0,173.0322,173.0748,172.964,173.0492,742651.0
2015-12-22 14:40:00,203.15,203.3,203.13,203.28,897780.0,173.0407,173.1685,173.0236,173.1514,897780.0
2015-12-22 14:45:00,203.28,203.3,203.13,203.19,672655.0,173.1514,173.1685,173.0236,173.0748,672655.0
2015-12-22 14:50:00,203.19,203.27,203.13,203.15,737551.0,173.0748,173.1429,173.0236,173.0407,737551.0
2015-12-22 14:55:00,203.15,203.35,203.1,203.34,846623.0,173.0407,173.211,172.9981,173.2025,846623.0
2015-12-22 15:00:00,203.34,203.53,203.3,203.53,1539545.0,173.2025,173.3644,173.1685,173.3644,1539545.0
2015-12-22 15:05:00,203.53,203.61,203.48,203.52,1719249.0,173.3644,173.4325,173.3218,173.3558,1719249.0
2015-12-22 15:10:00,203.51,203.69,203.43,203.67,1646945.0,173.3473,173.5006,173.2792,173.4836,1646945.0
2015-12-22 15:15:00,203.67,203.72,203.58,203.68,1353337.0,173.4836,173.5262,173.407,173.4921,1353337.0
2015-12-22 15:20:00,203.68,203.85,203.68,203.78,1846491.0,173.4921,173.6369,173.4921,173.5773,1846491.0
2015-12-22 15:25:00,203.78,203.85,203.69,203.71,1706643.0,173.5773,173.6369,173.5006,173.5177,1706643.0
2015-12-22 15:30:00,203.7,203.78,203.66,203.73,1568896.0,173.5092,173.5773,173.4751,173.5347,1568896.0
2015-12-22 15:35:00,203.72,203.77,203.49,203.6,2354162.0,173.5262,173.5688,173.3303,173.424,2354162.0
2015-12-22 15:40:00,203.6,203.61,203.2,203.23,2356914.0,173.424,173.4325,173.0833,173.1088,2356914.0
2015-12-22 15:45:00,203.22,203.27,202.99,203.12,3072468.0,173.1003,173.1429,172.9044,173.0151,3072468.0
2015-12-22 15:50:00,203.12,203.47,203.08,203.43,3014209.0,173.0151,173.3133,172.9811,173.2792,3014209.0
2015-12-22 15:55:00,203.42,203.51,203.29,203.51,5178457.0,173.2707,173.3473,173.1599,173.3473,5178457.0
2015-12-23 09:30:00,204.71,204.93,204.62,204.71,2724886.0,174.3695,174.5569,174.2928,174.3695,2724886.0
2015-12-23 09:35:00,204.71,204.93,204.58,204.69,2351982.0,174.3695,174.5569,174.2587,174.3524,2351982.0
2015-12-23 09:40:00,204.7,204.82,204.58,204.67,1893401.0,174.361,174.4632,174.2587,174.3354,1893401.0
2015-12-23 09:45:00,204.67,204.82,204.58,204.8,1692668.0,174.3354,174.4632,174.2587,174.4461,1692668.0
2015-12-23 09:50:00,204.8,205.0,204.76,204.86,1091605.0,174.4461,174.6165,174.4121,174.4972,1091605.0
2015-12-23 09:55:00,204.86,204.86,204.74,204.86,869415.0,174.4972,174.4972,174.395,174.4972,869415.0
2015-12-23 10:00:00,204.86,205.11,204.85,204.97,1416569.0,174.4972,174.7102,174.4887,174.5909,1416569.0
2015-12-23 10:05:00,204.97,205.0,204.71,204.78,1444517.0,174.5909,174.6165,174.3695,174.4291,1444517.0
2015-12-23 10:10:00,204.79,204.93,204.78,204.9,922783.0,174.4376,174.5569,174.4291,174.5313,922783.0
2015-12-23 10:15:00,204.87,205.0,204.82,204.88,1302576.0,174.5058,174.6165,174.4632,174.5143,1302576.0
2015-12-23 10:20:00,204.87,204.99,204.75,204.77,1075191.0,174.5058,174.608,174.4035,174.4206,1075191.0
2015-12-23 10:25:00,204.78,204.81,204.67,204.69,805365.0,174.4291,174.4547,174.3354,174.3524,805365.0
2015-12-23 10:30:00,204.69,205.02,204.65,204.98,1572585.0,174.3524,174.6335,174.3184,174.5995,1572585.0
2015-12-23 10:35:00,204.98,205.07,204.9,205.05,925987.0,174.5995,174.6761,174.5313,174.6591,925987.0
2015-12-23 10:40:00,205.05,205.28,205.02,205.17,1595945.0,174.6591,174.855,174.6335,174.7613,1595945.0
2015-12-23 10:45:00,205.17,205.21,205.09,205.17,861168.0,174.7613,174.7954,174.6932,174.7613,861168.0
2015-12-23 10:50:00,205.18,205.29,205.16,205.25,1042771.0,174.7698,174.8635,174.7528,174.8294,1042771.0
2015-12-23 10:55:00,205.24,205.37,205.21,205.35,1197151.0,174.8209,174.9317,174.7954,174.9146,1197151.0
2015-12-23 11:00:00,205.35,205.38,205.21,205.22,1072330.0,174.9146,174.9402,174.7954,174.8039,1072330.0
2015-12-23 11:05:00,205.21,205.29,205.1,205.13,878855.0,174.7954,174.8635,174.7017,174.7272,878855.0
2015-12-23 11:10:00,205.13,205.19,205.1,205.13,516541.0,174.7272,174.7783,174.7017,174.7272,516541.0
2015-12-23 11:15:00,205.13,205.3,205.12,205.29,558645.0,174.7272,174.872,174.7187,174.8635,558645.0
2015-12-23 11:20:00,205.3,205.32,205.12,205.19,635459.0,174.872,174.8891,174.7187,174.7783,635459.0
2015-12-23 11:25:00,205.18,205.29,205.12,205.23,688433.0,174.7698,174.8635,174.7187,174.8124,688433.0
2015-12-23 11:30:00,205.23,205.35,205.18,205.3,1385871.0,174.8124,174.9146,174.7698,174.872,1385871.0
2015-12-23 11:35:00,205.3,205.32,205.21,205.23,707299.0,174.872,174.8891,174.7954,174.8124,707299.0
2015-12-23 11:40:00,205.23,205.32,205.2,205.27,488052.0,174.8124,174.8891,174.7868,174.8465,488052.0
2015-12-23 11:45:00,205.27,205.3,205.22,205.24,400171.0,174.8465,174.872,174.8039,174.8209,400171.0
2015-12-23 11:50:00,205.24,205.26,205.13,205.14,462042.0,174.8209,174.838,174.7272,174.7357,462042.0
2015-12-23 11:55:00,205.15,205.34,205.15,205.31,550286.0,174.7443,174.9061,174.7443,174.8805,550286.0
2015-12-23 12:00:00,205.32,205.47,205.3,205.39,968036.0,174.8891,175.0168,174.872,174.9487,968036.0
2015-12-23 12:05:00,205.4,205.5,205.39,205.5,621036.0,174.9572,175.0424,174.9487,175.0424,621036.0
2015-12-23 12:10:00,205.5,205.61,205.49,205.49,982242.0,175.0424,175.1361,175.0339,175.0339,982242.0
2015-12-23 12:15:00,205.49,205.53,205.44,205.52,523325.0,175.0339,175.0679,174.9913,175.0594,523325.0
2015-12-23 12:20:00,205.51,205.69,205.51,205.61,866067.0,175.0509,175.2042,175.0509,175.1361,866067.0
2015-12-23 12:25:00,205.6,205.7,205.56,205.56,784094.0,175.1276,175.2127,175.0935,175.0935,784094.0
2015-12-23 12:30:00,205.56,205.61,205.51,205.58,602710.0,175.0935,175.1361,175.0509,175.1105,602710.0
2015-12-23 12:35:00,205.58,205.61,205.44,205.44,620331.0,175.1105,175.1361,174.9913,174.9913,620331.0
2015-12-23 12:40:00,205.44,205.5,205.41,205.45,512894.0,174.9913,175.0424,174.9657,174.9998,512894.0
2015-12-23 12:45:00,205.45,205.46,205.38,205.45,480671.0,174.9998,175.0083,174.9402,174.9998,480671.0
2015-12-23 12:50:00,205.44,205.49,205.4,205.44,440413.0,174.9913,175.0339,174.9572,174.9913,440413.0
2015-12-23 12:55:00,205.45,205.54,205.43,205.47,617365.0,174.9998,175.0765,174.9828,175.0168,617365.0
2015-12-23 13:00:00,205.47,205.54,205.33,205.39,472252.0,175.0168,175.0765,174.8976,174.9487,472252.0
2015-12-23 13:05:00,205.39,205.43,205.31,205.39,593067.0,174.9487,174.9828,174.8805,174.9487,593067.0
2015-12-23 13:10:00,205.38,205.42,205.33,205.39,388438.0,174.9402,174.9742,174.8976,174.9487,388438.0
2015-12-23 13:15:00,205.39,205.41,205.28,205.33,527211.0,174.9487,174.9657,174.855,174.8976,527211.0
2015-12-23 13:20:00,205.33,205.4,205.3,205.36,379608.0,174.8976,174.9572,174.872,174.9231,379608.0
2015-12-23 13:25:00,205.37,205.45,205.32,205.39,559100.0,174.9317,174.9998,174.8891,174.9487,559100.0
2015-12-23 13:30:00,205.38,205.41,205.31,205.35,412730.0,174.9402,174.9657,174.8805,174.9146,412730.0
2015-12-23 13:35:00,205.35,205.37,205.13,205.16,836704.0,174.9146,174.9317,174.7272,174.7528,836704.0
2015-12-23 13:40:00,205.17,205.46,205.17,205.42,520108.0,174.7613,175.0083,174.7613,174.9742,520108.0
2015-12-23 13:45:00,205.42,205.5,205.41,205.42,641936.0,174.9742,175.0424,174.9657,174.9742,641936.0
2015-12-23 13:50:00,205.43,205.5,205.41,205.48,614001.0,174.9828,175.0424,174.9657,175.0253,614001.0
2015-12-23 13:55:00,205.47,205.55,205.42,205.51,625797.0,175.0168,175.085,174.9742,175.0509,625797.0
2015-12-23 14:00:00,205.5,205.59,205.43,205.44,690365.0,175.0424,175.119,174.9828,174.9913,690365.0
2015-12-23 14:05:00,205.44,205.62,205.43,205.56,878601.0,174.9913,175.1446,174.9828,175.0935,878601.0
2015-12-23 14:10:00,205.56,205.68,205.44,205.64,1373565.0,175.0935,175.1957,174.9913,175.1616,1373565.0
2015-12-23 14:15:00,205.64,205.79,205.6,205.71,1280725.0,175.1616,175.2894,175.1276,175.2213,1280725.0
2015-12-23 14:20:00,205.7,205.82,205.65,205.8,1165173.0,175.2127,175.315,175.1702,175.2979,1165173.0
2015-12-23 14:25:00,205.8,205.86,205.75,205.79,927659.0,175.2979,175.349,175.2553,175.2894,927659.0
2015-12-23 14:30:00,205.79,205.96,205.77,205.92,1424202.0,175.2894,175.4342,175.2724,175.4001,1424202.0
2015-12-23 14:35:00,205.91,206.05,205.9,206.01,1156879.0,175.3916,175.5109,175.3831,175.4768,1156879.0
2015-12-23 14:40:00,206.01,206.07,205.9,205.95,1072626.0,175.4768,175.5279,175.3831,175.4257,1072626.0
2015-12-23 14:45:00,205.95,205.98,205.86,205.98,842444.0,175.4257,175.4512,175.349,175.4512,842444.0
2015-12-23 14:50:00,205.97,206.0,205.9,205.93,776889.0,175.4427,175.4683,175.3831,175.4087,776889.0
2015-12-23 14:55:00,205.94,205.96,205.84,205.94,954569.0,175.4172,175.4342,175.332,175.4172,954569.0
2015-12-23 15:00:00,205.93,206.03,205.87,205.89,1326222.0,175.4087,175.4938,175.3575,175.3746,1326222.0
2015-12-23 15:05:00,205.89,205.91,205.77,205.8,1155893.0,175.3746,175.3916,175.2724,175.2979,1155893.0
2015-12-23 15:10:00,205.8,205.84,205.75,205.77,876071.0,175.2979,175.332,175.2553,175.2724,876071.0
2015-12-23 15:15:00,205.78,205.88,205.77,205.81,1133645.0,175.2809,175.3661,175.2724,175.3064,1133645.0
2015-12-23 15:20:00,205.81,205.89,205.8,205.87,1233385.0,175.3064,175.3746,175.2979,175.3575,1233385.0
2015-12-23 15:25:00,205.87,205.88,205.77,205.81,1209519.0,175.3575,175.3661,175.2724,175.3064,1209519.0
2015-12-23 15:30:00,205.81,205.81,205.73,205.77,989850.0,175.3064,175.3064,175.2383,175.2724,989850.0
2015-12-23 15:35:00,205.77,205.77,205.55,205.69,1497287.0,175.2724,175.2724,175.085,175.2042,1497287.0
2015-12-23 15:40:00,205.69,205.86,205.66,205.83,1357104.0,175.2042,175.349,175.1787,175.3235,1357104.0
2015-12-23 15:45:00,205.83,205.95,205.81,205.86,2238893.0,175.3235,175.4257,175.3064,175.349,2238893.0
2015-12-23 15:50:00,205.86,205.99,205.8,205.99,2129213.0,175.349,175.4598,175.2979,175.4598,2129213.0
2015-12-23 15:55:00,205.99,206.07,205.89,206.02,4467222.0,175.4598,175.5279,175.3746,175.4853,4467222.0
2015-12-24 09:30:00,205.72,205.99,205.72,205.94,1820466.0,175.2298,175.4598,175.2298,175.4172,1820466.0
2015-12-24 09:35:00,205.94,206.08,205.8,205.81,805089.0,175.4172,175.5364,175.2979,175.3064,805089.0
2015-12-24 09:40:00,205.8,205.86,205.69,205.77,903265.0,175.2979,175.349,175.2042,175.2724,903265.0
2015-12-24 09:45:00,205.77,205.86,205.67,205.72,635617.0,175.2724,175.349,175.1872,175.2298,635617.0
2015-12-24 09:50:00,205.72,205.86,205.68,205.69,525500.0,175.2298,175.349,175.1957,175.2042,525500.0
2015-12-24 09:55:00,205.69,205.71,205.57,205.59,496814.0,175.2042,175.2213,175.102,175.119,496814.0
2015-12-24 10:00:00,205.58,205.64,205.42,205.43,652365.0,175.1105,175.1616,174.9742,174.9828,652365.0
2015-12-24 10:05:00,205.43,205.59,205.43,205.52,585552.0,174.9828,175.119,174.9828,175.0594,585552.0
2015-12-24 10:10:00,205.52,205.63,205.49,205.59,599202.0,175.0594,175.1531,175.0339,175.119,599202.0
2015-12-24 10:15:00,205.59,205.75,205.5,205.74,583875.0,175.119,175.2553,175.0424,175.2468,583875.0
2015-12-24 10:20:00,205.74,205.79,205.57,205.72,546739.0,175.2468,175.2894,175.102,175.2298,546739.0
2015-12-24 10:25:00,205.71,205.81,205.71,205.78,376012.0,175.2213,175.3064,175.2213,175.2809,376012.0
2015-12-24 10:30:00,205.78,205.81,205.61,205.68,527113.0,175.2809,175.3064,175.1361,175.1957,527113.0
2015-12-24 10:35:00,205.68,205.73,205.6,205.61,320297.0,175.1957,175.2383,175.1276,175.1361,320297.0
2015-12-24 10:40:00,205.6,205.72,205.55,205.71,304816.0,175.1276,175.2298,175.085,175.2213,304816.0
2015-12-24 10:45:00,205.72,205.77,205.66,205.77,350004.0,175.2298,175.2724,175.1787,175.2724,350004.0
2015-12-24 10:50:00,205.77,205.8,205.7,205.71,430175.0,175.2724,175.2979,175.2127,175.2213,430175.0
2015-12-24 10:55:00,205.72,205.8,205.64,205.78,584750.0,175.2298,175.2979,175.1616,175.2809,584750.0
2015-12-24 11:00:00,205.78,205.81,205.71,205.74,664860.0,175.2809,175.3064,175.2213,175.2468,664860.0
2015-12-24 11:05:00,205.74,205.85,205.72,205.83,548253.0,175.2468,175.3405,175.2298,175.3235,548253.0
2015-12-24 11:10:00,205.84,205.86,205.76,205.76,692035.0,175.332,175.349,175.2638,175.2638,692035.0
2015-12-24 11:15:00,205.76,205.77,205.68,205.73,525697.0,175.2638,175.2724,175.1957,175.2383,525697.0
2015-12-24 11:20:00,205.74,205.82,205.71,205.78,368129.0,175.2468,175.315,175.2213,175.2809,368129.0
2015-12-24 11:25:00,205.78,205.82,205.75,205.82,310696.0,175.2809,175.315,175.2553,175.315,310696.0
2015-12-24 11:30:00,205.82,205.86,205.73,205.79,773521.0,175.315,175.349,175.2383,175.2894,773521.0
2015-12-24 11:35:00,205.8,205.8,205.66,205.74,500227.0,175.2979,175.2979,175.1787,175.2468,500227.0
2015-12-24 11:40:00,205.75,205.82,205.74,205.81,516803.0,175.2553,175.315,175.2468,175.3064,516803.0
2015-12-24 11:45:00,205.81,206.01,205.81,205.98,1242312.0,175.3064,175.4768,175.3064,175.4512,1242312.0
2015-12-24 11:50:00,205.99,206.02,205.9,206.0,961962.0,175.4598,175.4853,175.3831,175.4683,961962.0
2015-12-24 11:55:00,206.0,206.08,205.99,206.06,632975.0,175.4683,175.5364,175.4598,175.5194,632975.0
2015-12-24 12:00:00,206.06,206.08,205.97,205.99,412739.0,175.5194,175.5364,175.4427,175.4598,412739.0
2015-12-24 12:05:00,206.0,206.05,205.96,206.04,316030.0,175.4683,175.5109,175.4342,175.5023,316030.0
2015-12-24 12:10:00,206.04,206.05,205.95,206.04,403469.0,175.5023,175.5109,175.4257,175.5023,403469.0
2015-12-24 12:15:00,206.05,206.15,206.01,206.12,745191.0,175.5109,175.596,175.4768,175.5705,745191.0
2015-12-24 12:20:00,206.12,206.19,206.11,206.17,432903.0,175.5705,175.6301,175.562,175.6131,432903.0
2015-12-24 12:25:00,206.17,206.26,206.12,206.25,881680.0,175.6131,175.6897,175.5705,175.6812,881680.0
2015-12-24 12:30:00,206.25,206.33,206.23,206.3,838469.0,175.6812,175.7494,175.6642,175.7238,838469.0
2015-12-24 12:35:00,206.29,206.33,206.21,206.27,844245.0,175.7153,175.7494,175.6472,175.6983,844245.0
2015-12-24 12:40:00,206.27,206.28,206.21,206.25,812838.0,175.6983,175.7068,175.6472,175.6812,812838.0
2015-12-24 12:45:00,206.25,206.28,206.07,206.08,1544867.0,175.6812,175.7068,175.5279,175.5364,1544867.0
2015-12-24 12:50:00,206.09,206.1,205.9,205.96,1941334.0,175.5449,175.5535,175.3831,175.4342,1941334.0
2015-12-24 12:55:00,205.96,205.96,205.55,205.57,4016175.0,175.4342,175.4342,175.085,175.102,4016175.0
2015-12-28 09:30:00,204.86,204.99,204.7,204.8,1640709.0,174.4972,174.608,174.361,174.4461,1640709.0
2015-12-28 09:35:00,204.79,204.82,204.53,204.69,1431046.0,174.4376,174.4632,174.2162,174.3524,1431046.0
2015-12-28 09:40:00,204.7,205.01,204.61,204.97,872555.0,174.361,174.625,174.2843,174.5909,872555.0
2015-12-28 09:45:00,204.97,205.05,204.86,204.89,832091.0,174.5909,174.6591,174.4972,174.5228,832091.0
2015-12-28 09:50:00,204.88,204.94,204.77,204.8,598062.0,174.5143,174.5654,174.4206,174.4461,598062.0
2015-12-28 09:55:00,204.8,204.85,204.68,204.73,689574.0,174.4461,174.4887,174.3439,174.3865,689574.0
2015-12-28 10:00:00,204.73,204.74,204.23,204.25,2152739.0,174.3865,174.395,173.9606,173.9776,2152739.0
2015-12-28 10:05:00,204.26,204.4,204.22,204.36,1165110.0,173.9862,174.1054,173.9521,174.0713,1165110.0
2015-12-28 10:10:00,204.36,204.42,204.18,204.25,1423223.0,174.0713,174.1225,173.918,173.9776,1423223.0
2015-12-28 10:15:00,204.25,204.37,204.2,204.31,511333.0,173.9776,174.0799,173.9351,174.0288,511333.0
2015-12-28 10:20:00,204.32,204.38,204.19,204.36,547972.0,174.0373,174.0884,173.9265,174.0713,547972.0
2015-12-28 10:25:00,204.36,204.48,204.28,204.43,578018.0,174.0713,174.1736,174.0032,174.131,578018.0
2015-12-28 10:30:00,204.42,204.45,204.34,204.36,422035.0,174.1225,174.148,174.0543,174.0713,422035.0
2015-12-28 10:35:00,204.35,204.46,204.3,204.34,519879.0,174.0628,174.1565,174.0202,174.0543,519879.0
2015-12-28 10:40:00,204.34,204.43,204.31,204.37,303624.0,174.0543,174.131,174.0288,174.0799,303624.0
2015-12-28 10:45:00,204.38,204.38,204.04,204.05,824168.0,174.0884,174.0884,173.7988,173.8073,824168.0
2015-12-28 10:50:00,204.04,204.15,204.01,204.06,603105.0,173.7988,173.8925,173.7732,173.8158,603105.0
2015-12-28 10:55:00,204.06,204.09,203.94,204.06,665545.0,173.8158,173.8414,173.7136,173.8158,665545.0
2015-12-28 11:00:00,204.06,204.2,203.99,204.14,543734.0,173.8158,173.9351,173.7562,173.884,543734.0
2015-12-28 11:05:00,204.14,204.24,204.11,204.23,555056.0,173.884,173.9691,173.8584,173.9606,555056.0
2015-12-28 11:10:00,204.23,204.33,204.19,204.25,474373.0,173.9606,174.0458,173.9265,173.9776,474373.0
2015-12-28 11:15:00,204.25,204.35,204.22,204.3,368669.0,173.9776,174.0628,173.9521,174.0202,368669.0
2015-12-28 11:20:00,204.31,204.37,204.22,204.27,397273.0,174.0288,174.0799,173.9521,173.9947,397273.0
2015-12-28 11:25:00,204.27,204.34,204.15,204.22,396668.0,173.9947,174.0543,173.8925,173.9521,396668.0
2015-12-28 11:30:00,204.21,204.27,204.13,204.2,321867.0,173.9436,173.9947,173.8754,173.9351,321867.0
2015-12-28 11:35:00,204.2,204.43,204.18,204.34,523144.0,173.9351,174.131,173.918,174.0543,523144.0
2015-12-28 11:40:00,204.33,204.44,204.3,204.43,353813.0,174.0458,174.1395,174.0202,174.131,353813.0
2015-12-28 11:45:00,204.43,204.5,204.36,204.44,493850.0,174.131,174.1906,174.0713,174.1395,493850.0
2015-12-28 11:50:00,204.44,204.66,204.43,204.56,539801.0,174.1395,174.3269,174.131,174.2417,539801.0
2015-12-28 11:55:00,204.57,204.68,204.46,204.46,668881.0,174.2502,174.3439,174.1565,174.1565,668881.0
2015-12-28 12:00:00,204.47,204.65,204.44,204.65,451349.0,174.165,174.3184,174.1395,174.3184,451349.0
2015-12-28 12:05:00,204.65,204.69,204.62,204.63,404520.0,174.3184,174.3524,174.2928,174.3013,404520.0
2015-12-28 12:10:00,204.64,204.65,204.48,204.49,408725.0,174.3098,174.3184,174.1736,174.1821,408725.0
2015-12-28 12:15:00,204.48,204.59,204.47,204.53,688574.0,174.1736,174.2673,174.165,174.2162,688574.0
2015-12-28 12:20:00,204.52,204.53,204.32,204.43,444493.0,174.2076,174.2162,174.0373,174.131,444493.0
2015-12-28 12:25:00,204.44,204.57,204.4,204.57,594263.0,174.1395,174.2502,174.1054,174.2502,594263.0
2015-12-28 12:30:00,204.57,204.6,204.47,204.53,695296.0,174.2502,174.2758,174.165,174.2162,695296.0
2015-12-28 12:35:00,204.53,204.56,204.44,204.52,424407.0,174.2162,174.2417,174.1395,174.2076,424407.0
2015-12-28 12:40:00,204.52,204.53,204.4,204.48,280098.0,174.2076,174.2162,174.1054,174.1736,280098.0
2015-12-28 12:45:00,204.48,204.54,204.42,204.52,330007.0,174.1736,174.2247,174.1225,174.2076,330007.0
2015-12-28 12:50:00,204.51,204.64,204.51,204.58,630144.0,174.1991,174.3098,174.1991,174.2587,630144.0
2015-12-28 12:55:00,204.59,204.6,204.4,204.45,434359.0,174.2673,174.2758,174.1054,174.148,434359.0
2015-12-28 13:00:00,204.45,204.58,204.44,204.53,461340.0,174.148,174.2587,174.1395,174.2162,461340.0
2015-12-28 13:05:00,204.53,204.62,204.52,204.57,423172.0,174.2162,174.2928,174.2076,174.2502,423172.0
2015-12-28 13:10:00,204.57,204.86,204.55,204.85,772846.0,174.2502,174.4972,174.2332,174.4887,772846.0
2015-12-28 13:15:00,204.84,204.99,204.84,204.98,755899.0,174.4802,174.608,174.4802,174.5995,755899.0
2015-12-28 13:20:00,204.98,205.03,204.85,204.9,637471.0,174.5995,174.642,174.4887,174.5313,637471.0
2015-12-28 13:25:00,204.9,204.97,204.86,204.95,336757.0,174.5313,174.5909,174.4972,174.5739,336757.0
2015-12-28 13:30:00,204.95,205.26,204.94,205.12,1169132.0,174.5739,174.838,174.5654,174.7187,1169132.0
2015-12-28 13:35:00,205.12,205.14,204.96,205.0,404903.0,174.7187,174.7357,174.5824,174.6165,404903.0
2015-12-28 13:40:00,205.0,205.09,204.85,204.87,429301.0,174.6165,174.6932,174.4887,174.5058,429301.0
2015-12-28 13:45:00,204.87,204.95,204.86,204.87,300582.0,174.5058,174.5739,174.4972,174.5058,300582.0
2015-12-28 13:50:00,204.88,204.96,204.68,204.7,633569.0,174.5143,174.5824,174.3439,174.361,633569.0
2015-12-28 13:55:00,204.7,204.83,204.7,204.72,492662.0,174.361,174.4717,174.361,174.378,492662.0
2015-12-28 14:00:00,204.72,204.86,204.7,204.81,354316.0,174.378,174.4972,174.361,174.4547,354316.0
2015-12-28 14:05:00,204.81,204.9,204.75,204.84,421145.0,174.4547,174.5313,174.4035,174.4802,421145.0
2015-12-28 14:10:00,204.84,204.88,204.7,204.71,429446.0,174.4802,174.5143,174.361,174.3695,429446.0
2015-12-28 14:15:00,204.71,204.88,204.68,204.84,369496.0,174.3695,174.5143,174.3439,174.4802,369496.0
2015-12-28 14:20:00,204.85,204.89,204.8,204.81,367790.0,174.4887,174.5228,174.4461,174.4547,367790.0
2015-12-28 14:25:00,204.81,204.96,204.81,204.95,348786.0,174.4547,174.5824,174.4547,174.5739,348786.0
2015-12-28 14:30:00,204.95,204.96,204.85,204.87,379301.0,174.5739,174.5824,174.4887,174.5058,379301.0
2015-12-28 14:35:00,204.88,204.94,204.81,204.92,267786.0,174.5143,174.5654,174.4547,174.5483,267786.0
2015-12-28 14:40:00,204.92,204.99,204.91,204.97,306187.0,174.5483,174.608,174.5398,174.5909,306187.0
2015-12-28 14:45:00,204.98,205.03,204.8,204.96,563131.0,174.5995,174.642,174.4461,174.5824,563131.0
2015-12-28 14:50:00,204.95,205.07,204.93,205.06,432508.0,174.5739,174.6761,174.5569,174.6676,432508.0
2015-12-28 14:55:00,205.06,205.07,204.95,205.01,599402.0,174.6676,174.6761,174.5739,174.625,599402.0
2015-12-28 15:00:00,205.0,205.06,204.93,204.93,478891.0,174.6165,174.6676,174.5569,174.5569,478891.0
2015-12-28 15:05:00,204.93,205.03,204.89,205.0,521290.0,174.5569,174.642,174.5228,174.6165,521290.0
2015-12-28 15:10:00,205.0,205.03,204.9,204.97,419240.0,174.6165,174.642,174.5313,174.5909,419240.0
2015-12-28 15:15:00,204.97,205.01,204.8,204.81,581096.0,174.5909,174.625,174.4461,174.4547,581096.0
2015-12-28 15:20:00,204.81,205.09,204.8,205.09,1049273.0,174.4547,174.6932,174.4461,174.6932,1049273.0
2015-12-28 15:25:00,205.09,205.15,205.05,205.1,1148299.0,174.6932,174.7443,174.6591,174.7017,1148299.0
2015-12-28 15:30:00,205.11,205.19,205.02,205.16,776796.0,174.7102,174.7783,174.6335,174.7528,776796.0
2015-12-28 15:35:00,205.16,205.17,205.03,205.1,845437.0,174.7528,174.7613,174.642,174.7017,845437.0
2015-12-28 15:40:00,205.11,205.2,205.03,205.03,907251.0,174.7102,174.7868,174.642,174.642,907251.0
2015-12-28 15:45:00,205.04,205.09,204.99,205.05,921312.0,174.6506,174.6932,174.608,174.6591,921312.0
2015-12-28 15:50:00,205.05,205.18,205.05,205.16,983619.0,174.6591,174.7698,174.6591,174.7528,983619.0
2015-12-28 15:55:00,205.17,205.23,205.05,205.19,2871462.0,174.7613,174.8124,174.6591,174.7783,2871462.0
2015-12-29 09:30:00,206.51,206.86,206.47,206.86,2104939.0,175.9027,176.2008,175.8686,176.2008,2104939.0
2015-12-29 09:35:00,206.86,207.03,206.83,206.96,1977620.0,176.2008,176.3456,176.1753,176.286,1977620.0
2015-12-29 09:40:00,206.96,206.99,206.8,206.97,1564322.0,176.286,176.3115,176.1497,176.2945,1564322.0
2015-12-29 09:45:00,206.97,207.09,206.86,206.97,1641197.0,176.2945,176.3967,176.2008,176.2945,1641197.0
2015-12-29 09:50:00,206.96,207.02,206.87,206.93,1058086.0,176.286,176.3371,176.2093,176.2604,1058086.0
2015-12-29 09:55:00,206.94,207.04,206.86,207.03,738705.0,176.269,176.3541,176.2008,176.3456,738705.0
2015-12-29 10:00:00,207.02,207.2,207.02,207.14,1487712.0,176.3371,176.4904,176.3371,176.4393,1487712.0
2015-12-29 10:05:00,207.15,207.24,207.08,207.12,951830.0,176.4478,176.5245,176.3882,176.4223,951830.0
2015-12-29 10:10:00,207.12,207.21,207.04,207.05,1037332.0,176.4223,176.4989,176.3541,176.3627,1037332.0
2015-12-29 10:15:00,207.05,207.12,207.01,207.11,712511.0,176.3627,176.4223,176.3286,176.4138,712511.0
2015-12-29 10:20:00,207.11,207.21,207.07,207.09,574786.0,176.4138,176.4989,176.3797,176.3967,574786.0
2015-12-29 10:25:00,207.1,207.18,207.04,207.18,732497.0,176.4052,176.4734,176.3541,176.4734,732497.0
2015-12-29 10:30:00,207.17,207.25,207.05,207.06,768989.0,176.4649,176.533,176.3627,176.3712,768989.0
2015-12-29 10:35:00,207.06,207.09,206.96,207.01,504204.0,176.3712,176.3967,176.286,176.3286,504204.0
2015-12-29 10:40:00,207.02,207.1,206.96,207.1,452602.0,176.3371,176.4052,176.286,176.4052,452602.0
2015-12-29 10:45:00,207.09,207.1,207.02,207.02,364138.0,176.3967,176.4052,176.3371,176.3371,364138.0
2015-12-29 10:50:00,207.02,207.07,206.91,207.06,592524.0,176.3371,176.3797,176.2434,176.3712,592524.0
2015-12-29 10:55:00,207.06,207.09,206.96,206.96,513384.0,176.3712,176.3967,176.286,176.286,513384.0
2015-12-29 11:00:00,206.96,207.08,206.95,207.07,715379.0,176.286,176.3882,176.2775,176.3797,715379.0
2015-12-29 11:05:00,207.08,207.17,207.07,207.13,688794.0,176.3882,176.4649,176.3797,176.4308,688794.0
2015-12-29 11:10:00,207.13,207.18,207.05,207.07,634636.0,176.4308,176.4734,176.3627,176.3797,634636.0
2015-12-29 11:15:00,207.07,207.2,207.02,207.18,517327.0,176.3797,176.4904,176.3371,176.4734,517327.0
2015-12-29 11:20:00,207.18,207.2,207.13,207.17,413612.0,176.4734,176.4904,176.4308,176.4649,413612.0
2015-12-29 11:25:00,207.17,207.18,207.1,207.15,370780.0,176.4649,176.4734,176.4052,176.4478,370780.0
2015-12-29 11:30:00,207.15,207.28,207.12,207.27,844951.0,176.4478,176.5586,176.4223,176.55,844951.0
2015-12-29 11:35:00,207.27,207.28,207.09,207.14,674738.0,176.55,176.5586,176.3967,176.4393,674738.0
2015-12-29 11:40:00,207.13,207.13,206.98,206.99,586075.0,176.4308,176.4308,176.303,176.3115,586075.0
2015-12-29 11:45:00,206.98,207.01,206.79,206.81,797138.0,176.303,176.3286,176.1412,176.1582,797138.0
2015-12-29 11:50:00,206.8,206.87,206.77,206.83,658544.0,176.1497,176.2093,176.1242,176.1753,658544.0
2015-12-29 11:55:00,206.83,206.94,206.81,206.92,591755.0,176.1753,176.269,176.1582,176.2519,591755.0
2015-12-29 12:00:00,206.93,207.01,206.9,206.97,282214.0,176.2604,176.3286,176.2349,176.2945,282214.0
2015-12-29 12:05:00,206.98,207.0,206.88,206.94,406923.0,176.303,176.3201,176.2179,176.269,406923.0
2015-12-29 12:10:00,206.94,207.02,206.88,207.0,363681.0,176.269,176.3371,176.2179,176.3201,363681.0
2015-12-29 12:15:00,207.0,207.09,206.98,207.08,556853.0,176.3201,176.3967,176.303,176.3882,556853.0
2015-12-29 12:20:00,207.08,207.16,207.07,207.13,531343.0,176.3882,176.4564,176.3797,176.4308,531343.0
2015-12-29 12:25:00,207.13,207.19,207.07,207.08,582906.0,176.4308,176.4819,176.3797,176.3882,582906.0
2015-12-29 12:30:00,207.07,207.12,207.01,207.02,383526.0,176.3797,176.4223,176.3286,176.3371,383526.0
2015-12-29 12:35:00,207.02,207.14,207.01,207.11,430612.0,176.3371,176.4393,176.3286,176.4138,430612.0
2015-12-29 12:40:00,207.11,207.16,207.06,207.13,255757.0,176.4138,176.4564,176.3712,176.4308,255757.0
2015-12-29 12:45:00,207.12,207.14,207.01,207.01,202316.0,176.4223,176.4393,176.3286,176.3286,202316.0
2015-12-29 12:50:00,207.01,207.1,207.0,207.03,353104.0,176.3286,176.4052,176.3201,176.3456,353104.0
2015-12-29 12:55:00,207.03,207.12,207.01,207.1,288248.0,176.3456,176.4223,176.3286,176.4052,288248.0
2015-12-29 13:00:00,207.11,207.19,207.09,207.12,430896.0,176.4138,176.4819,176.3967,176.4223,430896.0
2015-12-29 13:05:00,207.13,207.16,207.08,207.15,285040.0,176.4308,176.4564,176.3882,176.4478,285040.0
2015-12-29 13:10:00,207.15,207.2,207.1,207.14,417330.0,176.4478,176.4904,176.4052,176.4393,417330.0
2015-12-29 13:15:00,207.15,207.34,207.14,207.3,887337.0,176.4478,176.6097,176.4393,176.5756,887337.0
2015-12-29 13:20:00,207.3,207.36,207.26,207.28,540136.0,176.5756,176.6267,176.5415,176.5586,540136.0
2015-12-29 13:25:00,207.28,207.32,207.19,207.26,484927.0,176.5586,176.5926,176.4819,176.5415,484927.0
2015-12-29 13:30:00,207.26,207.29,207.18,207.21,487515.0,176.5415,176.5671,176.4734,176.4989,487515.0
2015-12-29 13:35:00,207.21,207.28,207.17,207.2,597074.0,176.4989,176.5586,176.4649,176.4904,597074.0
2015-12-29 13:40:00,207.21,207.4,207.2,207.38,738721.0,176.4989,176.6608,176.4904,176.6437,738721.0
2015-12-29 13:45:00,207.39,207.4,207.3,207.4,486392.0,176.6523,176.6608,176.5756,176.6608,486392.0
2015-12-29 13:50:00,207.4,207.47,207.39,207.4,877462.0,176.6608,176.7204,176.6523,176.6608,877462.0
2015-12-29 13:55:00,207.41,207.55,207.41,207.51,946396.0,176.6693,176.7885,176.6693,176.7545,946396.0
2015-12-29 14:00:00,207.52,207.53,207.45,207.49,457677.0,176.763,176.7715,176.7034,176.7374,457677.0
2015-12-29 14:05:00,207.49,207.61,207.49,207.51,1113224.0,176.7374,176.8397,176.7374,176.7545,1113224.0
2015-12-29 14:10:00,207.52,207.54,207.42,207.42,510526.0,176.763,176.78,176.6778,176.6778,510526.0
2015-12-29 14:15:00,207.42,207.49,207.42,207.48,412570.0,176.6778,176.7374,176.6778,176.7289,412570.0
2015-12-29 14:20:00,207.48,207.55,207.45,207.53,388098.0,176.7289,176.7885,176.7034,176.7715,388098.0
2015-12-29 14:25:00,207.53,207.59,207.42,207.59,833363.0,176.7715,176.8226,176.6778,176.8226,833363.0
2015-12-29 14:30:00,207.58,207.59,207.39,207.41,1063081.0,176.8141,176.8226,176.6523,176.6693,1063081.0
2015-12-29 14:35:00,207.4,207.42,207.34,207.41,478602.0,176.6608,176.6778,176.6097,176.6693,478602.0
2015-12-29 14:40:00,207.41,207.48,207.38,207.42,522056.0,176.6693,176.7289,176.6437,176.6778,522056.0
2015-12-29 14:45:00,207.43,207.52,207.42,207.48,584842.0,176.6863,176.763,176.6778,176.7289,584842.0
2015-12-29 14:50:00,207.49,207.58,207.46,207.53,861437.0,176.7374,176.8141,176.7119,176.7715,861437.0
2015-12-29 14:55:00,207.54,207.64,207.47,207.61,1205209.0,176.78,176.8652,176.7204,176.8397,1205209.0
2015-12-29 15:00:00,207.6,207.66,207.57,207.62,1091733.0,176.8311,176.8822,176.8056,176.8482,1091733.0
2015-12-29 15:05:00,207.62,207.74,207.6,207.74,1329648.0,176.8482,176.9504,176.8311,176.9504,1329648.0
2015-12-29 15:10:00,207.74,207.75,207.62,207.69,824733.0,176.9504,176.9589,176.8482,176.9078,824733.0
2015-12-29 15:15:00,207.68,207.79,207.65,207.68,1189781.0,176.8993,176.993,176.8737,176.8993,1189781.0
2015-12-29 15:20:00,207.67,207.7,207.59,207.59,835836.0,176.8908,176.9163,176.8226,176.8226,835836.0
2015-12-29 15:25:00,207.59,207.64,207.59,207.64,657619.0,176.8226,176.8652,176.8226,176.8652,657619.0
2015-12-29 15:30:00,207.64,207.69,207.46,207.49,1475456.0,176.8652,176.9078,176.7119,176.7374,1475456.0
2015-12-29 15:35:00,207.48,207.51,207.38,207.4,1217161.0,176.7289,176.7545,176.6437,176.6608,1217161.0
2015-12-29 15:40:00,207.4,207.43,207.25,207.39,1698153.0,176.6608,176.6863,176.533,176.6523,1698153.0
2015-12-29 15:45:00,207.4,207.5,207.39,207.44,1539329.0,176.6608,176.746,176.6523,176.6949,1539329.0
2015-12-29 15:50:00,207.44,207.52,207.37,207.41,2089192.0,176.6949,176.763,176.6352,176.6693,2089192.0
2015-12-29 15:55:00,207.41,207.59,207.35,207.43,4212486.0,176.6693,176.8226,176.6182,176.6863,4212486.0
2015-12-30 09:30:00,207.11,207.21,206.86,206.89,1400975.0,176.4138,176.4989,176.2008,176.2264,1400975.0
2015-12-30 09:35:00,206.89,206.98,206.79,206.84,863108.0,176.2264,176.303,176.1412,176.1838,863108.0
2015-12-30 09:40:00,206.84,206.99,206.72,206.81,779629.0,176.1838,176.3115,176.0816,176.1582,779629.0
2015-12-30 09:45:00,206.8,206.93,206.74,206.81,742426.0,176.1497,176.2604,176.0986,176.1582,742426.0
2015-12-30 09:50:00,206.82,206.91,206.72,206.87,631142.0,176.1667,176.2434,176.0816,176.2093,631142.0
2015-12-30 09:55:00,206.87,206.95,206.82,206.9,443990.0,176.2093,176.2775,176.1667,176.2349,443990.0
2015-12-30 10:00:00,206.89,207.07,206.88,207.06,642487.0,176.2264,176.3797,176.2179,176.3712,642487.0
2015-12-30 10:05:00,207.05,207.1,206.91,206.92,367739.0,176.3627,176.4052,176.2434,176.2519,367739.0
2015-12-30 10:10:00,206.92,207.04,206.84,206.91,526709.0,176.2519,176.3541,176.1838,176.2434,526709.0
2015-12-30 10:15:00,206.91,207.04,206.87,206.87,546395.0,176.2434,176.3541,176.2093,176.2093,546395.0
2015-12-30 10:20:00,206.87,206.88,206.65,206.69,1154828.0,176.2093,176.2179,176.0219,176.056,1154828.0
2015-12-30 10:25:00,206.7,206.74,206.58,206.6,1038292.0,176.0645,176.0986,175.9623,175.9794,1038292.0
2015-12-30 10:30:00,206.59,206.73,206.51,206.71,1210554.0,175.9708,176.0901,175.9027,176.073,1210554.0
2015-12-30 10:35:00,206.71,206.72,206.58,206.62,471026.0,176.073,176.0816,175.9623,175.9964,471026.0
2015-12-30 10:40:00,206.62,206.84,206.55,206.82,804993.0,175.9964,176.1838,175.9368,176.1667,804993.0
2015-12-30 10:45:00,206.82,206.84,206.74,206.77,392431.0,176.1667,176.1838,176.0986,176.1242,392431.0
2015-12-30 10:50:00,206.77,206.92,206.75,206.87,494232.0,176.1242,176.2519,176.1071,176.2093,494232.0
2015-12-30 10:55:00,206.87,206.92,206.79,206.79,650676.0,176.2093,176.2519,176.1412,176.1412,650676.0
2015-12-30 11:00:00,206.8,206.94,206.8,206.87,527905.0,176.1497,176.269,176.1497,176.2093,527905.0
2015-12-30 11:05:00,206.88,207.02,206.87,206.99,777639.0,176.2179,176.3371,176.2093,176.3115,777639.0
2015-12-30 11:10:00,206.99,206.99,206.89,206.97,417690.0,176.3115,176.3115,176.2264,176.2945,417690.0
2015-12-30 11:15:00,206.98,206.99,206.81,206.83,535867.0,176.303,176.3115,176.1582,176.1753,535867.0
2015-12-30 11:20:00,206.83,206.93,206.81,206.84,315565.0,176.1753,176.2604,176.1582,176.1838,315565.0
2015-12-30 11:25:00,206.85,206.95,206.7,206.95,580928.0,176.1923,176.2775,176.0645,176.2775,580928.0
2015-12-30 11:30:00,206.95,206.96,206.72,206.8,592027.0,176.2775,176.286,176.0816,176.1497,592027.0
2015-12-30 11:35:00,206.8,206.88,206.73,206.75,391019.0,176.1497,176.2179,176.0901,176.1071,391019.0
2015-12-30 11:40:00,206.75,206.83,206.71,206.72,431714.0,176.1071,176.1753,176.073,176.0816,431714.0
2015-12-30 11:45:00,206.71,206.77,206.68,206.69,288776.0,176.073,176.1242,176.0475,176.056,288776.0
2015-12-30 11:50:00,206.69,206.82,206.68,206.79,274923.0,176.056,176.1667,176.0475,176.1412,274923.0
2015-12-30 11:55:00,206.79,206.84,206.7,206.76,326389.0,176.1412,176.1838,176.0645,176.1156,326389.0
2015-12-30 12:00:00,206.76,206.82,206.73,206.74,397468.0,176.1156,176.1667,176.0901,176.0986,397468.0
2015-12-30 12:05:00,206.74,206.89,206.73,206.89,530629.0,176.0986,176.2264,176.0901,176.2264,530629.0
2015-12-30 12:10:00,206.88,206.89,206.76,206.78,251270.0,176.2179,176.2264,176.1156,176.1327,251270.0
2015-12-30 12:15:00,206.78,206.83,206.72,206.81,242184.0,176.1327,176.1753,176.0816,176.1582,242184.0
2015-12-30 12:20:00,206.81,206.85,206.69,206.71,203112.0,176.1582,176.1923,176.056,176.073,203112.0
2015-12-30 12:25:00,206.72,206.8,206.71,206.78,192290.0,176.0816,176.1497,176.073,176.1327,192290.0
2015-12-30 12:30:00,206.77,206.79,206.71,206.75,301584.0,176.1242,176.1412,176.073,176.1071,301584.0
2015-12-30 12:35:00,206.76,206.76,206.68,206.71,224287.0,176.1156,176.1156,176.0475,176.073,224287.0
2015-12-30 12:40:00,206.71,206.71,206.59,206.69,418907.0,176.073,176.073,175.9708,176.056,418907.0
2015-12-30 12:45:00,206.7,206.73,206.64,206.69,219231.0,176.0645,176.0901,176.0134,176.056,219231.0
2015-12-30 12:50:00,206.69,206.69,206.62,206.67,261054.0,176.056,176.056,175.9964,176.039,261054.0
2015-12-30 12:55:00,206.67,206.68,206.6,206.68,358633.0,176.039,176.0475,175.9794,176.0475,358633.0
2015-12-30 13:00:00,206.68,206.79,206.67,206.73,490908.0,176.0475,176.1412,176.039,176.0901,490908.0
2015-12-30 13:05:00,206.73,206.76,206.64,206.66,182647.0,176.0901,176.1156,176.0134,176.0305,182647.0
2015-12-30 13:10:00,206.65,206.7,206.58,206.65,309607.0,176.0219,176.0645,175.9623,176.0219,309607.0
2015-12-30 13:15:00,206.65,206.69,206.61,206.64,328346.0,176.0219,176.056,175.9879,176.0134,328346.0
2015-12-30 13:20:00,206.65,206.65,206.52,206.55,345628.0,176.0219,176.0219,175.9112,175.9368,345628.0
2015-12-30 13:25:00,206.54,206.68,206.53,206.65,253860.0,175.9282,176.0475,175.9197,176.0219,253860.0
2015-12-30 13:30:00,206.65,206.75,206.64,206.73,348966.0,176.0219,176.1071,176.0134,176.0901,348966.0
2015-12-30 13:35:00,206.74,206.76,206.68,206.69,274946.0,176.0986,176.1156,176.0475,176.056,274946.0
2015-12-30 13:40:00,206.69,206.84,206.67,206.84,375488.0,176.056,176.1838,176.039,176.1838,375488.0
2015-12-30 13:45:00,206.83,206.91,206.82,206.85,632004.0,176.1753,176.2434,176.1667,176.1923,632004.0
2015-12-30 13:50:00,206.86,206.87,206.79,206.84,278198.0,176.2008,176.2093,176.1412,176.1838,278198.0
2015-12-30 13:55:00,206.85,206.87,206.79,206.81,236162.0,176.1923,176.2093,176.1412,176.1582,236162.0
2015-12-30 14:00:00,206.8,206.86,206.78,206.79,286240.0,176.1497,176.2008,176.1327,176.1412,286240.0
2015-12-30 14:05:00,206.79,206.84,206.75,206.76,223552.0,176.1412,176.1838,176.1071,176.1156,223552.0
2015-12-30 14:10:00,206.76,206.9,206.73,206.89,447125.0,176.1156,176.2349,176.0901,176.2264,447125.0
2015-12-30 14:15:00,206.9,206.9,206.83,206.87,262996.0,176.2349,176.2349,176.1753,176.2093,262996.0
2015-12-30 14:20:00,206.87,206.92,206.75,206.76,426006.0,176.2093,176.2519,176.1071,176.1156,426006.0
2015-12-30 14:25:00,206.76,206.78,206.72,206.76,264543.0,176.1156,176.1327,176.0816,176.1156,264543.0
2015-12-30 14:30:00,206.77,206.83,206.73,206.75,223159.0,176.1242,176.1753,176.0901,176.1071,223159.0
2015-12-30 14:35:00,206.75,206.76,206.7,206.73,196882.0,176.1071,176.1156,176.0645,176.0901,196882.0
2015-12-30 14:40:00,206.73,206.74,206.64,206.66,274450.0,176.0901,176.0986,176.0134,176.0305,274450.0
2015-12-30 14:45:00,206.66,206.74,206.64,206.72,349963.0,176.0305,176.0986,176.0134,176.0816,349963.0
2015-12-30 14:50:00,206.73,206.74,206.63,206.68,312711.0,176.0901,176.0986,176.0049,176.0475,312711.0
2015-12-30 14:55:00,206.68,206.68,206.59,206.64,375192.0,176.0475,176.0475,175.9708,176.0134,375192.0
2015-12-30 15:00:00,206.64,206.67,206.58,206.67,339891.0,176.0134,176.039,175.9623,176.039,339891.0
2015-12-30 15:05:00,206.67,206.7,206.63,206.63,391071.0,176.039,176.0645,176.0049,176.0049,391071.0
2015-12-30 15:10:00,206.63,206.66,206.56,206.65,341655.0,176.0049,176.0305,175.9453,176.0219,341655.0
2015-12-30 15:15:00,206.66,206.75,206.65,206.74,352246.0,176.0305,176.1071,176.0219,176.0986,352246.0
2015-12-30 15:20:00,206.74,206.75,206.68,206.69,438242.0,176.0986,176.1071,176.0475,176.056,438242.0
2015-12-30 15:25:00,206.68,206.69,206.59,206.59,500505.0,176.0475,176.056,175.9708,175.9708,500505.0
2015-12-30 15:30:00,206.59,206.6,206.0,206.11,2908380.0,175.9708,175.9794,175.4683,175.562,2908380.0
2015-12-30 15:35:00,206.12,206.18,205.76,206.14,2572191.0,175.5705,175.6216,175.2638,175.5875,2572191.0
2015-12-30 15:40:00,206.15,206.35,205.99,206.21,1647221.0,175.596,175.7664,175.4598,175.6472,1647221.0
2015-12-30 15:45:00,206.22,206.31,206.17,206.28,1353422.0,175.6557,175.7323,175.6131,175.7068,1353422.0
2015-12-30 15:50:00,206.28,206.31,206.01,206.05,1516498.0,175.7068,175.7323,175.4768,175.5109,1516498.0
2015-12-30 15:55:00,206.05,206.19,205.92,205.94,3228146.0,175.5109,175.6301,175.4001,175.4172,3228146.0
2015-12-31 09:30:00,205.13,205.18,204.72,204.92,2575085.0,174.7272,174.7698,174.378,174.5483,2575085.0
2015-12-31 09:35:00,204.92,205.05,204.78,204.98,1232617.0,174.5483,174.6591,174.4291,174.5995,1232617.0
2015-12-31 09:40:00,204.97,205.11,204.82,204.94,1556033.0,174.5909,174.7102,174.4632,174.5654,1556033.0
2015-12-31 09:45:00,204.93,204.98,204.67,204.86,1207918.0,174.5569,174.5995,174.3354,174.4972,1207918.0
2015-12-31 09:50:00,204.85,204.85,204.62,204.73,957530.0,174.4887,174.4887,174.2928,174.3865,957530.0
2015-12-31 09:55:00,204.74,204.96,204.73,204.94,1080014.0,174.395,174.5824,174.3865,174.5654,1080014.0
2015-12-31 10:00:00,204.91,205.0,204.81,204.9,694418.0,174.5398,174.6165,174.4547,174.5313,694418.0
2015-12-31 10:05:00,204.89,204.89,204.7,204.84,663511.0,174.5228,174.5228,174.361,174.4802,663511.0
2015-12-31 10:10:00,204.85,205.0,204.82,204.87,898189.0,174.4887,174.6165,174.4632,174.5058,898189.0
2015-12-31 10:15:00,204.87,204.9,204.76,204.79,750768.0,174.5058,174.5313,174.4121,174.4376,750768.0
2015-12-31 10:20:00,204.78,204.82,204.67,204.78,982376.0,174.4291,174.4632,174.3354,174.4291,982376.0
2015-12-31 10:25:00,204.77,204.8,204.5,204.54,1012936.0,174.4206,174.4461,174.1906,174.2247,1012936.0
2015-12-31 10:30:00,204.53,204.56,204.17,204.36,1901197.0,174.2162,174.2417,173.9095,174.0713,1901197.0
2015-12-31 10:35:00,204.35,204.39,204.2,204.38,938440.0,174.0628,174.0969,173.9351,174.0884,938440.0
2015-12-31 10:40:00,204.37,204.42,204.27,204.32,929901.0,174.0799,174.1225,173.9947,174.0373,929901.0
2015-12-31 10:45:00,204.33,204.48,204.28,204.48,984787.0,174.0458,174.1736,174.0032,174.1736,984787.0
2015-12-31 10:50:00,204.47,204.58,204.41,204.56,1067396.0,174.165,174.2587,174.1139,174.2417,1067396.0
2015-12-31 10:55:00,204.55,204.57,204.42,204.56,706677.0,174.2332,174.2502,174.1225,174.2417,706677.0
2015-12-31 11:00:00,204.55,204.84,204.49,204.66,1559259.0,174.2332,174.4802,174.1821,174.3269,1559259.0
2015-12-31 11:05:00,204.66,204.78,204.61,204.75,441667.0,174.3269,174.4291,174.2843,174.4035,441667.0
2015-12-31 11:10:00,204.75,204.8,204.65,204.78,341349.0,174.4035,174.4461,174.3184,174.4291,341349.0
2015-12-31 11:15:00,204.78,204.8,204.66,204.74,566838.0,174.4291,174.4461,174.3269,174.395,566838.0
2015-12-31 11:20:00,204.73,204.75,204.63,204.65,275946.0,174.3865,174.4035,174.3013,174.3184,275946.0
2015-12-31 11:25:00,204.64,204.83,204.62,204.7,900899.0,174.3098,174.4717,174.2928,174.361,900899.0
2015-12-31 11:30:00,204.7,204.75,204.56,204.75,652323.0,174.361,174.4035,174.2417,174.4035,652323.0
2015-12-31 11:35:00,204.75,204.88,204.74,204.87,516422.0,174.4035,174.5143,174.395,174.5058,516422.0
2015-12-31 11:40:00,204.87,205.03,204.86,204.99,1388917.0,174.5058,174.642,174.4972,174.608,1388917.0
2015-12-31 11:45:00,205.0,205.32,204.97,205.25,1633412.0,174.6165,174.8891,174.5909,174.8294,1633412.0
2015-12-31 11:50:00,205.26,205.26,205.09,205.12,630628.0,174.838,174.838,174.6932,174.7187,630628.0
2015-12-31 11:55:00,205.12,205.37,205.11,205.36,550264.0,174.7187,174.9317,174.7102,174.9231,550264.0
2015-12-31 12:00:00,205.36,205.45,205.26,205.37,603672.0,174.9231,174.9998,174.838,174.9317,603672.0
2015-12-31 12:05:00,205.37,205.62,205.3,205.55,1409538.0,174.9317,175.1446,174.872,175.085,1409538.0
2015-12-31 12:10:00,205.54,205.58,205.38,205.44,687984.0,175.0765,175.1105,174.9402,174.9913,687984.0
2015-12-31 12:15:00,205.44,205.59,205.41,205.57,529514.0,174.9913,175.119,174.9657,175.102,529514.0
2015-12-31 12:20:00,205.58,205.69,205.5,205.68,881050.0,175.1105,175.2042,175.0424,175.1957,881050.0
2015-12-31 12:25:00,205.68,205.74,205.54,205.71,642282.0,175.1957,175.2468,175.0765,175.2213,642282.0
2015-12-31 12:30:00,205.7,205.74,205.56,205.68,466140.0,175.2127,175.2468,175.0935,175.1957,466140.0
2015-12-31 12:35:00,205.67,205.73,205.64,205.67,553722.0,175.1872,175.2383,175.1616,175.1872,553722.0
2015-12-31 12:40:00,205.66,205.84,205.66,205.81,678688.0,175.1787,175.332,175.1787,175.3064,678688.0
2015-12-31 12:45:00,205.81,205.89,205.66,205.74,850734.0,175.3064,175.3746,175.1787,175.2468,850734.0
2015-12-31 12:50:00,205.74,205.74,205.64,205.69,450894.0,175.2468,175.2468,175.1616,175.2042,450894.0
2015-12-31 12:55:00,205.69,205.72,205.48,205.49,601308.0,175.2042,175.2298,175.0253,175.0339,601308.0
2015-12-31 13:00:00,205.48,205.57,205.27,205.33,945175.0,175.0253,175.102,174.8465,174.8976,945175.0
2015-12-31 13:05:00,205.32,205.35,205.02,205.04,651015.0,174.8891,174.9146,174.6335,174.6506,651015.0
2015-12-31 13:10:00,205.03,205.31,205.02,205.22,640089.0,174.642,174.8805,174.6335,174.8039,640089.0
2015-12-31 13:15:00,205.22,205.25,205.11,205.15,276428.0,174.8039,174.8294,174.7102,174.7443,276428.0
2015-12-31 13:20:00,205.16,205.26,205.14,205.25,267480.0,174.7528,174.838,174.7357,174.8294,267480.0
2015-12-31 13:25:00,205.26,205.28,205.14,205.19,375590.0,174.838,174.855,174.7357,174.7783,375590.0
2015-12-31 13:30:00,205.19,205.24,205.14,205.21,280557.0,174.7783,174.8209,174.7357,174.7954,280557.0
2015-12-31 13:35:00,205.21,205.27,205.12,205.21,319061.0,174.7954,174.8465,174.7187,174.7954,319061.0
2015-12-31 13:40:00,205.22,205.5,205.21,205.5,531646.0,174.8039,175.0424,174.7954,175.0424,531646.0
2015-12-31 13:45:00,205.5,205.52,205.38,205.46,484995.0,175.0424,175.0594,174.9402,175.0083,484995.0
2015-12-31 13:50:00,205.46,205.51,205.41,205.5,332063.0,175.0083,175.0509,174.9657,175.0424,332063.0
2015-12-31 13:55:00,205.5,205.52,205.36,205.49,300770.0,175.0424,175.0594,174.9231,175.0339,300770.0
2015-12-31 14:00:00,205.49,205.54,205.39,205.42,481217.0,175.0339,175.0765,174.9487,174.9742,481217.0
2015-12-31 14:05:00,205.42,205.43,205.15,205.2,932963.0,174.9742,174.9828,174.7443,174.7868,932963.0
2015-12-31 14:10:00,205.2,205.29,205.19,205.21,464905.0,174.7868,174.8635,174.7783,174.7954,464905.0
2015-12-31 14:15:00,205.21,205.23,205.12,205.16,609229.0,174.7954,174.8124,174.7187,174.7528,609229.0
2015-12-31 14:20:00,205.17,205.19,204.84,204.87,1444937.0,174.7613,174.7783,174.4802,174.5058,1444937.0
2015-12-31 14:25:00,204.86,204.87,204.7,204.82,1102109.0,174.4972,174.5058,174.361,174.4632,1102109.0
2015-12-31 14:30:00,204.82,204.82,204.58,204.69,978641.0,174.4632,174.4632,174.2587,174.3524,978641.0
2015-12-31 14:35:00,204.7,204.75,204.48,204.57,891429.0,174.361,174.4035,174.1736,174.2502,891429.0
2015-12-31 14:40:00,204.57,204.74,204.57,204.67,733104.0,174.2502,174.395,174.2502,174.3354,733104.0
2015-12-31 14:45:00,204.67,204.84,204.64,204.79,834376.0,174.3354,174.4802,174.3098,174.4376,834376.0
2015-12-31 14:50:00,204.79,204.91,204.77,204.8,562420.0,174.4376,174.5398,174.4206,174.4461,562420.0
2015-12-31 14:55:00,204.8,204.87,204.71,204.71,617199.0,174.4461,174.5058,174.3695,174.3695,617199.0
2015-12-31 15:00:00,204.71,204.72,204.61,204.65,765112.0,174.3695,174.378,174.2843,174.3184,765112.0
2015-12-31 15:05:00,204.65,204.68,204.5,204.51,780316.0,174.3184,174.3439,174.1906,174.1991,780316.0
2015-12-31 15:10:00,204.51,204.56,204.36,204.49,2172483.0,174.1991,174.2417,174.0713,174.1821,2172483.0
2015-12-31 15:15:00,204.48,204.77,204.48,204.7,1626158.0,174.1736,174.4206,174.1736,174.361,1626158.0
2015-12-31 15:20:00,204.71,204.73,204.59,204.68,1103759.0,174.3695,174.3865,174.2673,174.3439,1103759.0
2015-12-31 15:25:00,204.68,204.69,204.48,204.51,1056380.0,174.3439,174.3524,174.1736,174.1991,1056380.0
2015-12-31 15:30:00,204.51,204.8,204.5,204.8,1256636.0,174.1991,174.4461,174.1906,174.4461,1256636.0
2015-12-31 15:35:00,204.8,204.91,204.71,204.77,1483763.0,174.4461,174.5398,174.3695,174.4206,1483763.0
2015-12-31 15:40:00,204.78,204.82,204.53,204.58,1488963.0,174.4291,174.4632,174.2162,174.2587,1488963.0
2015-12-31 15:45:00,204.58,204.72,204.52,204.62,2576018.0,174.2587,174.378,174.2076,174.2928,2576018.0
2015-12-31 15:50:00,204.62,204.63,204.5,204.57,2983355.0,174.2928,174.3013,174.1906,174.2502,2983355.0
2015-12-31 15:55:00,204.57,204.58,203.87,203.9,8430404.0,174.2502,174.2587,173.654,173.6795,8430404.0
2016-01-04 09:30:00,200.5,200.53,200.02,200.08,4940247.0,170.7834,170.809,170.3746,170.4257,4940247.0
2016-01-04 09:35:00,200.07,200.43,200.07,200.25,3679862.0,170.4172,170.7238,170.4172,170.5705,3679862.0
2016-01-04 09:40:00,200.24,200.25,199.65,199.77,3728776.0,170.562,170.5705,170.0594,170.1616,3728776.0
2016-01-04 09:45:00,199.77,200.1,199.59,200.04,3273565.0,170.1616,170.4427,170.0083,170.3916,3273565.0
2016-01-04 09:50:00,200.04,200.48,200.04,200.29,2542651.0,170.3916,170.7664,170.3916,170.6046,2542651.0
2016-01-04 09:55:00,200.3,200.39,200.19,200.22,1896486.0,170.6131,170.6897,170.5194,170.5449,1896486.0
2016-01-04 10:00:00,200.22,200.22,199.4,199.49,5175134.0,170.5449,170.5449,169.8465,169.9231,5175134.0
2016-01-04 10:05:00,199.49,199.85,199.41,199.82,2487090.0,169.9231,170.2298,169.855,170.2042,2487090.0
2016-01-04 10:10:00,199.82,200.01,199.6,199.98,2023914.0,170.2042,170.3661,170.0168,170.3405,2023914.0
2016-01-04 10:15:00,199.99,200.13,199.95,200.11,1717054.0,170.349,170.4683,170.315,170.4512,1717054.0
2016-01-04 10:20:00,200.12,200.32,199.87,199.91,1940712.0,170.4598,170.6301,170.2468,170.2809,1940712.0
2016-01-04 10:25:00,199.92,200.12,199.81,199.84,1481100.0,170.2894,170.4598,170.1957,170.2213,1481100.0
2016-01-04 10:30:00,199.84,199.85,199.6,199.65,1579062.0,170.2213,170.2298,170.0168,170.0594,1579062.0
2016-01-04 10:35:00,199.64,199.67,199.47,199.64,1526698.0,170.0509,170.0765,169.9061,170.0509,1526698.0
2016-01-04 10:40:00,199.64,199.75,199.25,199.74,2552092.0,170.0509,170.1446,169.7187,170.1361,2552092.0
2016-01-04 10:45:00,199.74,199.82,199.52,199.82,1489808.0,170.1361,170.2042,169.9487,170.2042,1489808.0
2016-01-04 10:50:00,199.81,199.86,199.39,199.39,1728440.0,170.1957,170.2383,169.838,169.838,1728440.0
2016-01-04 10:55:00,199.39,199.39,199.11,199.14,2262424.0,169.838,169.838,169.5995,169.625,2262424.0
2016-01-04 11:00:00,199.15,199.16,198.76,198.9,3826112.0,169.6335,169.6421,169.3013,169.4206,3826112.0
2016-01-04 11:05:00,198.89,198.9,198.62,198.75,2899898.0,169.4121,169.4206,169.1821,169.2928,2899898.0
2016-01-04 11:10:00,198.74,198.97,198.59,198.93,2130123.0,169.2843,169.4802,169.1565,169.4461,2130123.0
2016-01-04 11:15:00,198.94,199.03,198.79,198.85,2180905.0,169.4547,169.5313,169.3269,169.378,2180905.0
2016-01-04 11:20:00,198.86,199.1,198.74,199.06,1529365.0,169.3865,169.5909,169.2843,169.5569,1529365.0
2016-01-04 11:25:00,199.06,199.18,198.88,199.15,3321146.0,169.5569,169.6591,169.4035,169.6335,3321146.0
2016-01-04 11:30:00,199.14,199.37,199.03,199.35,2285558.0,169.625,169.8209,169.5313,169.8039,2285558.0
2016-01-04 11:35:00,199.35,199.37,199.12,199.36,1266031.0,169.8039,169.8209,169.608,169.8124,1266031.0
2016-01-04 11:40:00,199.36,199.59,199.32,199.35,2025403.0,169.8124,170.0083,169.7783,169.8039,2025403.0
2016-01-04 11:45:00,199.35,199.49,199.25,199.47,1211940.0,169.8039,169.9231,169.7187,169.9061,1211940.0
2016-01-04 11:50:00,199.47,199.56,199.4,199.46,1345831.0,169.9061,169.9828,169.8465,169.8976,1345831.0
2016-01-04 11:55:00,199.46,199.54,199.22,199.38,1713472.0,169.8976,169.9657,169.6932,169.8294,1713472.0
2016-01-04 12:00:00,199.39,199.4,199.17,199.28,1452757.0,169.838,169.8465,169.6506,169.7443,1452757.0
2016-01-04 12:05:00,199.28,199.49,199.14,199.31,1425587.0,169.7443,169.9231,169.625,169.7698,1425587.0
2016-01-04 12:10:00,199.31,199.41,199.16,199.19,1146162.0,169.7698,169.855,169.6421,169.6676,1146162.0
2016-01-04 12:15:00,199.2,199.41,199.18,199.32,1421268.0,169.6761,169.855,169.6591,169.7783,1421268.0
2016-01-04 12:20:00,199.31,199.42,199.21,199.28,1351880.0,169.7698,169.8635,169.6846,169.7443,1351880.0
2016-01-04 12:25:00,199.28,199.54,199.21,199.37,959564.0,169.7443,169.9657,169.6846,169.8209,959564.0
2016-01-04 12:30:00,199.37,199.38,199.14,199.25,1330931.0,169.8209,169.8294,169.625,169.7187,1330931.0
2016-01-04 12:35:00,199.25,199.5,199.2,199.47,1006282.0,169.7187,169.9317,169.6761,169.9061,1006282.0
2016-01-04 12:40:00,199.46,199.77,199.33,199.73,1391968.0,169.8976,170.1616,169.7869,170.1276,1391968.0
2016-01-04 12:45:00,199.73,199.85,199.63,199.68,1267607.0,170.1276,170.2298,170.0424,170.085,1267607.0
2016-01-04 12:50:00,199.67,199.93,199.67,199.92,917806.0,170.0765,170.2979,170.0765,170.2894,917806.0
2016-01-04 12:55:00,199.93,200.0,199.73,199.79,1250296.0,170.2979,170.3576,170.1276,170.1787,1250296.0
2016-01-04 13:00:00,199.8,199.99,199.69,199.98,1383678.0,170.1872,170.349,170.0935,170.3405,1383678.0
2016-01-04 13:05:00,199.97,200.09,199.91,200.07,1092517.0,170.332,170.4342,170.2809,170.4172,1092517.0
2016-01-04 13:10:00,200.07,200.21,200.03,200.07,1112563.0,170.4172,170.5364,170.3831,170.4172,1112563.0
2016-01-04 13:15:00,200.07,200.28,199.96,199.99,1330732.0,170.4172,170.5961,170.3235,170.349,1330732.0
2016-01-04 13:20:00,199.99,200.1,199.8,199.83,1618729.0,170.349,170.4427,170.1872,170.2127,1618729.0
2016-01-04 13:25:00,199.83,199.99,199.75,199.92,845977.0,170.2127,170.349,170.1446,170.2894,845977.0
2016-01-04 13:30:00,199.91,199.99,199.81,199.95,789587.0,170.2809,170.349,170.1957,170.315,789587.0
2016-01-04 13:35:00,199.95,200.12,199.92,200.08,988900.0,170.315,170.4598,170.2894,170.4257,988900.0
2016-01-04 13:40:00,200.09,200.12,199.91,199.97,1119672.0,170.4342,170.4598,170.2809,170.332,1119672.0
2016-01-04 13:45:00,199.98,200.06,199.84,199.96,1480481.0,170.3405,170.4087,170.2213,170.3235,1480481.0
2016-01-04 13:50:00,199.95,200.17,199.91,200.0,937256.0,170.315,170.5024,170.2809,170.3576,937256.0
2016-01-04 13:55:00,200.0,200.13,199.83,199.91,1048958.0,170.3576,170.4683,170.2127,170.2809,1048958.0
2016-01-04 14:00:00,199.91,199.92,199.64,199.74,1163868.0,170.2809,170.2894,170.0509,170.1361,1163868.0
2016-01-04 14:05:00,199.71,199.83,199.5,199.8,1550361.0,170.1105,170.2127,169.9317,170.1872,1550361.0
2016-01-04 14:10:00,199.81,199.82,199.61,199.71,1052792.0,170.1957,170.2042,170.0254,170.1105,1052792.0
2016-01-04 14:15:00,199.71,199.92,199.54,199.91,936097.0,170.1105,170.2894,169.9657,170.2809,936097.0
2016-01-04 14:20:00,199.92,200.16,199.89,200.03,739501.0,170.2894,170.4938,170.2639,170.3831,739501.0
2016-01-04 14:25:00,200.04,200.13,199.91,199.91,818038.0,170.3916,170.4683,170.2809,170.2809,818038.0
2016-01-04 14:30:00,199.92,199.98,199.52,199.52,985001.0,170.2894,170.3405,169.9487,169.9487,985001.0
2016-01-04 14:35:00,199.53,199.63,199.36,199.59,2248331.0,169.9572,170.0424,169.8124,170.0083,2248331.0
2016-01-04 14:40:00,199.59,199.64,199.5,199.6,702109.0,170.0083,170.0509,169.9317,170.0168,702109.0
2016-01-04 14:45:00,199.61,199.71,199.43,199.58,1149692.0,170.0254,170.1105,169.872,169.9998,1149692.0
2016-01-04 14:50:00,199.58,199.69,199.32,199.39,1513356.0,169.9998,170.0935,169.7783,169.838,1513356.0
2016-01-04 14:55:00,199.39,199.62,199.36,199.6,1820712.0,169.838,170.0339,169.8124,170.0168,1820712.0
2016-01-04 15:00:00,199.6,199.62,199.18,199.22,1675914.0,170.0168,170.0339,169.6591,169.6932,1675914.0
2016-01-04 15:05:00,199.22,199.41,199.11,199.29,1916597.0,169.6932,169.855,169.5995,169.7528,1916597.0
2016-01-04 15:10:00,199.28,199.4,199.03,199.22,2535682.0,169.7443,169.8465,169.5313,169.6932,2535682.0
2016-01-04 15:15:00,199.21,199.3,199.16,199.27,1212643.0,169.6846,169.7613,169.6421,169.7357,1212643.0
2016-01-04 15:20:00,199.26,199.29,199.01,199.01,1957794.0,169.7272,169.7528,169.5143,169.5143,1957794.0
2016-01-04 15:25:00,199.01,199.27,198.99,199.21,1549737.0,169.5143,169.7357,169.4972,169.6846,1549737.0
2016-01-04 15:30:00,199.22,199.63,199.21,199.52,2391252.0,169.6932,170.0424,169.6846,169.9487,2391252.0
2016-01-04 15:35:00,199.52,199.69,199.43,199.69,1858683.0,169.9487,170.0935,169.872,170.0935,1858683.0
2016-01-04 15:40:00,199.69,200.08,199.67,200.02,3100205.0,170.0935,170.4257,170.0765,170.3746,3100205.0
2016-01-04 15:45:00,200.03,200.68,200.02,200.63,5639577.0,170.3831,170.9368,170.3746,170.8942,5639577.0
2016-01-04 15:50:00,200.62,200.73,200.36,200.58,4362086.0,170.8857,170.9794,170.6642,170.8516,4362086.0
2016-01-04 15:55:00,200.59,201.03,200.57,200.99,8245979.0,170.8601,171.2349,170.8431,171.2008,8245979.0
2016-01-05 09:30:00,201.4,201.8,201.23,201.47,3156623.0,171.5501,171.8908,171.4053,171.6097,3156623.0
2016-01-05 09:35:00,201.46,201.6,201.27,201.3,2092476.0,171.6012,171.7204,171.4393,171.4649,2092476.0
2016-01-05 09:40:00,201.29,201.78,201.21,201.67,1888584.0,171.4564,171.8737,171.3882,171.78,1888584.0
2016-01-05 09:45:00,201.67,201.73,201.33,201.37,1422991.0,171.78,171.8311,171.4904,171.5245,1422991.0
2016-01-05 09:50:00,201.38,201.46,201.07,201.08,1330366.0,171.533,171.6012,171.269,171.2775,1330366.0
2016-01-05 09:55:00,201.08,201.16,200.89,200.92,1249913.0,171.2775,171.3456,171.1156,171.1412,1249913.0
2016-01-05 10:00:00,200.92,201.03,200.72,200.78,1859352.0,171.1412,171.2349,170.9708,171.0219,1859352.0
2016-01-05 10:05:00,200.78,200.92,200.63,200.67,1327684.0,171.0219,171.1412,170.8942,170.9282,1327684.0
2016-01-05 10:10:00,200.67,200.97,200.63,200.92,1148816.0,170.9282,171.1838,170.8942,171.1412,1148816.0
2016-01-05 10:15:00,200.92,201.0,200.71,200.85,958062.0,171.1412,171.2093,170.9623,171.0816,958062.0
2016-01-05 10:20:00,200.84,200.89,200.49,200.63,1476636.0,171.0731,171.1156,170.7749,170.8942,1476636.0
2016-01-05 10:25:00,200.62,200.68,200.44,200.45,862140.0,170.8857,170.9368,170.7323,170.7409,862140.0
2016-01-05 10:30:00,200.46,200.64,200.35,200.55,1092808.0,170.7494,170.9027,170.6557,170.826,1092808.0
2016-01-05 10:35:00,200.54,200.98,200.44,200.95,1100614.0,170.8175,171.1923,170.7323,171.1668,1100614.0
2016-01-05 10:40:00,200.95,201.17,200.89,201.08,1138062.0,171.1668,171.3541,171.1156,171.2775,1138062.0
2016-01-05 10:45:00,201.08,201.32,200.96,201.31,829735.0,171.2775,171.4819,171.1753,171.4734,829735.0
2016-01-05 10:50:00,201.31,201.49,201.24,201.4,1166957.0,171.4734,171.6267,171.4138,171.5501,1166957.0
2016-01-05 10:55:00,201.39,201.47,201.25,201.31,739538.0,171.5415,171.6097,171.4223,171.4734,739538.0
2016-01-05 11:00:00,201.3,201.44,201.16,201.17,860920.0,171.4649,171.5841,171.3456,171.3541,860920.0
2016-01-05 11:05:00,201.18,201.31,201.07,201.08,782557.0,171.3627,171.4734,171.269,171.2775,782557.0
2016-01-05 11:10:00,201.08,201.09,200.74,200.77,1089005.0,171.2775,171.286,170.9879,171.0134,1089005.0
2016-01-05 11:15:00,200.76,200.82,200.6,200.63,659619.0,171.0049,171.056,170.8686,170.8942,659619.0
2016-01-05 11:20:00,200.62,200.79,200.6,200.67,1236713.0,170.8857,171.0305,170.8686,170.9282,1236713.0
2016-01-05 11:25:00,200.67,200.95,200.66,200.75,972652.0,170.9282,171.1668,170.9197,170.9964,972652.0
2016-01-05 11:30:00,200.75,201.13,200.72,201.12,809123.0,170.9964,171.3201,170.9708,171.3116,809123.0
2016-01-05 11:35:00,201.11,201.17,200.91,200.94,719706.0,171.303,171.3541,171.1327,171.1582,719706.0
2016-01-05 11:40:00,200.96,201.11,200.76,200.81,896582.0,171.1753,171.303,171.0049,171.0475,896582.0
2016-01-05 11:45:00,200.8,201.01,200.69,201.0,827417.0,171.039,171.2179,170.9453,171.2093,827417.0
2016-01-05 11:50:00,201.0,201.09,200.81,200.84,667454.0,171.2093,171.286,171.0475,171.0731,667454.0
2016-01-05 11:55:00,200.83,200.96,200.75,200.88,435582.0,171.0645,171.1753,170.9964,171.1071,435582.0
2016-01-05 12:00:00,200.88,200.89,200.45,200.47,919845.0,171.1071,171.1156,170.7409,170.7579,919845.0
2016-01-05 12:05:00,200.47,200.54,200.28,200.36,797916.0,170.7579,170.8175,170.5961,170.6642,797916.0
2016-01-05 12:10:00,200.37,200.43,200.19,200.28,1789374.0,170.6727,170.7238,170.5194,170.5961,1789374.0
2016-01-05 12:15:00,200.29,200.32,200.05,200.23,1590284.0,170.6046,170.6301,170.4001,170.5535,1590284.0
2016-01-05 12:20:00,200.22,200.42,200.17,200.36,996540.0,170.5449,170.7153,170.5024,170.6642,996540.0
2016-01-05 12:25:00,200.36,200.43,200.21,200.4,655727.0,170.6642,170.7238,170.5364,170.6983,655727.0
2016-01-05 12:30:00,200.4,200.51,200.32,200.36,581071.0,170.6983,170.792,170.6301,170.6642,581071.0
2016-01-05 12:35:00,200.36,200.55,200.32,200.54,586021.0,170.6642,170.826,170.6301,170.8175,586021.0
2016-01-05 12:40:00,200.54,200.55,200.18,200.25,521179.0,170.8175,170.826,170.5109,170.5705,521179.0
2016-01-05 12:45:00,200.25,200.34,200.21,200.31,433197.0,170.5705,170.6472,170.5364,170.6216,433197.0
2016-01-05 12:50:00,200.29,200.49,200.19,200.47,552030.0,170.6046,170.7749,170.5194,170.7579,552030.0
2016-01-05 12:55:00,200.48,200.61,200.36,200.6,561072.0,170.7664,170.8771,170.6642,170.8686,561072.0
2016-01-05 13:00:00,200.6,200.81,200.51,200.79,676325.0,170.8686,171.0475,170.792,171.0305,676325.0
2016-01-05 13:05:00,200.79,200.86,200.55,200.61,904804.0,171.0305,171.0901,170.826,170.8771,904804.0
2016-01-05 13:10:00,200.62,200.82,200.58,200.6,633920.0,170.8857,171.056,170.8516,170.8686,633920.0
2016-01-05 13:15:00,200.6,200.69,200.44,200.46,539823.0,170.8686,170.9453,170.7323,170.7494,539823.0
2016-01-05 13:20:00,200.45,200.45,200.31,200.37,506018.0,170.7409,170.7409,170.6216,170.6727,506018.0
2016-01-05 13:25:00,200.37,200.6,200.36,200.6,388137.0,170.6727,170.8686,170.6642,170.8686,388137.0
2016-01-05 13:30:00,200.59,200.72,200.53,200.62,782692.0,170.8601,170.9708,170.809,170.8857,782692.0
2016-01-05 13:35:00,200.63,200.75,200.61,200.72,359409.0,170.8942,170.9964,170.8771,170.9708,359409.0
2016-01-05 13:40:00,200.73,201.21,200.72,201.21,1969548.0,170.9794,171.3882,170.9708,171.3882,1969548.0
2016-01-05 13:45:00,201.21,201.31,201.15,201.28,1369950.0,171.3882,171.4734,171.3371,171.4478,1369950.0
2016-01-05 13:50:00,201.29,201.44,201.26,201.43,1432476.0,171.4564,171.5841,171.4308,171.5756,1432476.0
2016-01-05 13:55:00,201.43,201.49,201.24,201.28,770158.0,171.5756,171.6267,171.4138,171.4478,770158.0
2016-01-05 14:00:00,201.29,201.31,201.1,201.19,1531236.0,171.4564,171.4734,171.2945,171.3712,1531236.0
2016-01-05 14:05:00,201.19,201.26,201.05,201.25,970747.0,171.3712,171.4308,171.2519,171.4223,970747.0
2016-01-05 14:10:00,201.25,201.45,201.19,201.31,882337.0,171.4223,171.5926,171.3712,171.4734,882337.0
2016-01-05 14:15:00,201.31,201.56,201.24,201.54,1243458.0,171.4734,171.6863,171.4138,171.6693,1243458.0
2016-01-05 14:20:00,201.55,201.89,201.53,201.88,2556090.0,171.6778,171.9674,171.6608,171.9589,2556090.0
2016-01-05 14:25:00,201.89,201.9,201.68,201.7,923953.0,171.9674,171.9759,171.7886,171.8056,923953.0
2016-01-05 14:30:00,201.69,201.76,201.5,201.52,774149.0,171.7971,171.8567,171.6352,171.6523,774149.0
2016-01-05 14:35:00,201.52,201.62,201.39,201.5,967029.0,171.6523,171.7374,171.5415,171.6352,967029.0
2016-01-05 14:40:00,201.5,201.55,201.32,201.38,684093.0,171.6352,171.6778,171.4819,171.533,684093.0
2016-01-05 14:45:00,201.37,201.49,201.26,201.47,885400.0,171.5245,171.6267,171.4308,171.6097,885400.0
2016-01-05 14:50:00,201.47,201.57,201.34,201.43,766662.0,171.6097,171.6949,171.4989,171.5756,766662.0
2016-01-05 14:55:00,201.43,201.51,201.22,201.35,734817.0,171.5756,171.6438,171.3967,171.5075,734817.0
2016-01-05 15:00:00,201.34,201.35,201.06,201.09,1092540.0,171.4989,171.5075,171.2604,171.286,1092540.0
2016-01-05 15:05:00,201.09,201.15,200.95,201.09,1103713.0,171.286,171.3371,171.1668,171.286,1103713.0
2016-01-05 15:10:00,201.09,201.37,201.06,201.34,1309091.0,171.286,171.5245,171.2604,171.4989,1309091.0
2016-01-05 15:15:00,201.35,201.36,200.99,201.05,1462966.0,171.5075,171.516,171.2008,171.2519,1462966.0
2016-01-05 15:20:00,201.04,201.1,200.78,200.96,1894638.0,171.2434,171.2945,171.0219,171.1753,1894638.0
2016-01-05 15:25:00,200.96,201.33,200.9,201.23,1633765.0,171.1753,171.4904,171.1242,171.4053,1633765.0
2016-01-05 15:30:00,201.24,201.49,201.09,201.32,1827530.0,171.4138,171.6267,171.286,171.4819,1827530.0
2016-01-05 15:35:00,201.32,201.44,201.1,201.29,1238077.0,171.4819,171.5841,171.2945,171.4564,1238077.0
2016-01-05 15:40:00,201.3,201.68,201.26,201.41,2650979.0,171.4649,171.7886,171.4308,171.5586,2650979.0
2016-01-05 15:45:00,201.42,201.46,201.17,201.43,1783709.0,171.5671,171.6012,171.3541,171.5756,1783709.0
2016-01-05 15:50:00,201.44,201.51,201.23,201.29,1869560.0,171.5841,171.6438,171.4053,171.4564,1869560.0
2016-01-05 15:55:00,201.29,201.46,201.22,201.41,4198092.0,171.4564,171.6012,171.3967,171.5586,4198092.0
2016-01-06 09:30:00,198.34,198.73,198.31,198.46,4345464.0,168.9436,169.2758,168.918,169.0458,4345464.0
2016-01-06 09:35:00,198.45,198.99,198.26,198.92,4769663.0,169.0373,169.4972,168.8754,169.4376,4769663.0
2016-01-06 09:40:00,198.92,198.96,198.58,198.96,2811704.0,169.4376,169.4717,169.148,169.4717,2811704.0
2016-01-06 09:45:00,198.95,199.09,198.69,199.04,2531022.0,169.4632,169.5824,169.2417,169.5398,2531022.0
2016-01-06 09:50:00,199.04,199.31,199.01,199.1,2350166.0,169.5398,169.7698,169.5143,169.5909,2350166.0
2016-01-06 09:55:00,199.1,199.21,198.94,199.2,1386067.0,169.5909,169.6846,169.4547,169.6761,1386067.0
2016-01-06 10:00:00,199.18,199.23,198.73,198.78,2141994.0,169.6591,169.7017,169.2758,169.3184,2141994.0
2016-01-06 10:05:00,198.78,199.08,198.75,199.08,1256163.0,169.3184,169.5739,169.2928,169.5739,1256163.0
2016-01-06 10:10:00,199.09,199.13,198.8,199.04,1365335.0,169.5824,169.6165,169.3354,169.5398,1365335.0
2016-01-06 10:15:00,199.04,199.16,198.92,199.12,1231490.0,169.5398,169.6421,169.4376,169.608,1231490.0
2016-01-06 10:20:00,199.12,199.67,199.1,199.54,2138680.0,169.608,170.0765,169.5909,169.9657,2138680.0
2016-01-06 10:25:00,199.54,199.69,199.4,199.63,1335402.0,169.9657,170.0935,169.8465,170.0424,1335402.0
2016-01-06 10:30:00,199.63,199.63,199.23,199.34,1812409.0,170.0424,170.0424,169.7017,169.7954,1812409.0
2016-01-06 10:35:00,199.33,199.37,198.99,199.05,1438362.0,169.7869,169.8209,169.4972,169.5484,1438362.0
2016-01-06 10:40:00,199.05,199.16,198.92,199.05,1162510.0,169.5484,169.6421,169.4376,169.5484,1162510.0
2016-01-06 10:45:00,199.04,199.09,198.81,199.03,1420336.0,169.5398,169.5824,169.3439,169.5313,1420336.0
2016-01-06 10:50:00,199.03,199.1,198.92,199.01,1040214.0,169.5313,169.5909,169.4376,169.5143,1040214.0
2016-01-06 10:55:00,199.0,199.3,198.98,199.26,1382829.0,169.5058,169.7613,169.4887,169.7272,1382829.0
2016-01-06 11:00:00,199.25,199.76,199.22,199.75,1179441.0,169.7187,170.1531,169.6932,170.1446,1179441.0
2016-01-06 11:05:00,199.74,199.77,199.37,199.41,1411250.0,170.1361,170.1616,169.8209,169.855,1411250.0
2016-01-06 11:10:00,199.41,199.43,199.21,199.39,1033332.0,169.855,169.872,169.6846,169.838,1033332.0
2016-01-06 11:15:00,199.39,199.63,199.24,199.61,886220.0,169.838,170.0424,169.7102,170.0254,886220.0
2016-01-06 11:20:00,199.6,200.06,199.6,199.86,1890655.0,170.0168,170.4087,170.0168,170.2383,1890655.0
2016-01-06 11:25:00,199.85,199.91,199.71,199.81,1167113.0,170.2298,170.2809,170.1105,170.1957,1167113.0
2016-01-06 11:30:00,199.82,199.88,199.6,199.76,932312.0,170.2042,170.2553,170.0168,170.1531,932312.0
2016-01-06 11:35:00,199.76,199.85,199.61,199.83,790218.0,170.1531,170.2298,170.0254,170.2127,790218.0
2016-01-06 11:40:00,199.83,200.01,199.55,199.61,1230543.0,170.2127,170.3661,169.9742,170.0254,1230543.0
2016-01-06 11:45:00,199.61,199.65,199.53,199.62,729604.0,170.0254,170.0594,169.9572,170.0339,729604.0
2016-01-06 11:50:00,199.61,199.68,199.54,199.59,655436.0,170.0254,170.085,169.9657,170.0083,655436.0
2016-01-06 11:55:00,199.59,199.59,199.27,199.32,911494.0,170.0083,170.0083,169.7357,169.7783,911494.0
2016-01-06 12:00:00,199.32,199.36,199.2,199.24,938715.0,169.7783,169.8124,169.6761,169.7102,938715.0
2016-01-06 12:05:00,199.24,199.3,199.12,199.26,778757.0,169.7102,169.7613,169.608,169.7272,778757.0
2016-01-06 12:10:00,199.27,199.32,199.17,199.3,533389.0,169.7357,169.7783,169.6506,169.7613,533389.0
2016-01-06 12:15:00,199.3,199.35,199.2,199.24,348169.0,169.7613,169.8039,169.6761,169.7102,348169.0
2016-01-06 12:20:00,199.24,199.28,199.11,199.24,509190.0,169.7102,169.7443,169.5995,169.7102,509190.0
2016-01-06 12:25:00,199.25,199.3,199.06,199.18,572555.0,169.7187,169.7613,169.5569,169.6591,572555.0
2016-01-06 12:30:00,199.18,199.28,199.09,199.26,406848.0,169.6591,169.7443,169.5824,169.7272,406848.0
2016-01-06 12:35:00,199.26,199.73,199.15,199.57,1688317.0,169.7272,170.1276,169.6335,169.9913,1688317.0
2016-01-06 12:40:00,199.56,199.6,199.35,199.37,676885.0,169.9828,170.0168,169.8039,169.8209,676885.0
2016-01-06 12:45:00,199.37,199.52,199.33,199.36,582417.0,169.8209,169.9487,169.7869,169.8124,582417.0
2016-01-06 12:50:00,199.36,199.48,199.31,199.33,385658.0,169.8124,169.9146,169.7698,169.7869,385658.0
2016-01-06 12:55:00,199.33,199.37,199.23,199.23,318364.0,169.7869,169.8209,169.7017,169.7017,318364.0
2016-01-06 13:00:00,199.24,199.3,199.14,199.28,692664.0,169.7102,169.7613,169.625,169.7443,692664.0
2016-01-06 13:05:00,199.29,199.32,199.08,199.1,550962.0,169.7528,169.7783,169.5739,169.5909,550962.0
2016-01-06 13:10:00,199.1,199.16,198.87,198.87,1193879.0,169.5909,169.6421,169.395,169.395,1193879.0
2016-01-06 13:15:00,198.88,198.95,198.79,198.85,840249.0,169.4035,169.4632,169.3269,169.378,840249.0
2016-01-06 13:20:00,198.85,198.95,198.79,198.95,887565.0,169.378,169.4632,169.3269,169.4632,887565.0
2016-01-06 13:25:00,198.95,199.03,198.88,198.95,604370.0,169.4632,169.5313,169.4035,169.4632,604370.0
2016-01-06 13:30:00,198.96,199.0,198.85,198.99,355162.0,169.4717,169.5058,169.378,169.4972,355162.0
2016-01-06 13:35:00,198.98,199.15,198.95,199.06,671854.0,169.4887,169.6335,169.4632,169.5569,671854.0
2016-01-06 13:40:00,199.06,199.11,198.88,198.91,485696.0,169.5569,169.5995,169.4035,169.4291,485696.0
2016-01-06 13:45:00,198.91,198.95,198.72,198.73,553864.0,169.4291,169.4632,169.2673,169.2758,553864.0
2016-01-06 13:50:00,198.73,198.91,198.68,198.87,776301.0,169.2758,169.4291,169.2332,169.395,776301.0
2016-01-06 13:55:00,198.89,198.94,198.73,198.73,567050.0,169.4121,169.4547,169.2758,169.2758,567050.0
2016-01-06 14:00:00,198.73,199.09,198.58,198.95,1963389.0,169.2758,169.5824,169.148,169.4632,1963389.0
2016-01-06 14:05:00,198.96,199.22,198.75,199.2,1382768.0,169.4717,169.6932,169.2928,169.6761,1382768.0
2016-01-06 14:10:00,199.22,199.24,198.88,199.16,1657277.0,169.6932,169.7102,169.4035,169.6421,1657277.0
2016-01-06 14:15:00,199.15,199.34,199.14,199.27,1351253.0,169.6335,169.7954,169.625,169.7357,1351253.0
2016-01-06 14:20:00,199.27,199.31,198.97,199.06,960026.0,169.7357,169.7698,169.4802,169.5569,960026.0
2016-01-06 14:25:00,199.07,199.17,198.9,198.99,859164.0,169.5654,169.6506,169.4206,169.4972,859164.0
2016-01-06 14:30:00,199.0,199.05,198.82,198.98,873958.0,169.5058,169.5484,169.3524,169.4887,873958.0
2016-01-06 14:35:00,198.99,199.08,198.76,198.8,875392.0,169.4972,169.5739,169.3013,169.3354,875392.0
2016-01-06 14:40:00,198.8,198.82,198.19,198.31,3688786.0,169.3354,169.3524,168.8158,168.918,3688786.0
2016-01-06 14:45:00,198.32,198.32,197.88,197.91,2432243.0,168.9265,168.9265,168.5518,168.5773,2432243.0
2016-01-06 14:50:00,197.9,199.01,197.8,197.93,2134753.0,168.5688,169.5143,168.4836,168.5944,2134753.0
2016-01-06 14:55:00,197.91,197.94,197.65,197.75,2070387.0,168.5773,168.6029,168.3559,168.441,2070387.0
2016-01-06 15:00:00,197.75,197.91,197.6,197.9,2109863.0,168.441,168.5773,168.3133,168.5688,2109863.0
2016-01-06 15:05:00,197.91,198.04,197.87,198.01,1748113.0,168.5773,168.688,168.5432,168.6625,1748113.0
2016-01-06 15:10:00,198.01,198.16,197.9,198.13,1495672.0,168.6625,168.7903,168.5688,168.7647,1495672.0
2016-01-06 15:15:00,198.13,198.32,198.0,198.3,2053299.0,168.7647,168.9265,168.654,168.9095,2053299.0
2016-01-06 15:20:00,198.3,198.43,198.19,198.39,2209994.0,168.9095,169.0202,168.8158,168.9862,2209994.0
2016-01-06 15:25:00,198.4,198.59,198.31,198.5,2005462.0,168.9947,169.1565,168.918,169.0799,2005462.0
2016-01-06 15:30:00,198.5,198.74,198.49,198.71,2857009.0,169.0799,169.2843,169.0714,169.2587,2857009.0
2016-01-06 15:35:00,198.7,198.93,198.58,198.86,2964946.0,169.2502,169.4461,169.148,169.3865,2964946.0
2016-01-06 15:40:00,198.86,198.87,198.62,198.72,2901235.0,169.3865,169.395,169.1821,169.2673,2901235.0
2016-01-06 15:45:00,198.72,198.77,198.47,198.67,3725089.0,169.2673,169.3099,169.0543,169.2247,3725089.0
2016-01-06 15:50:00,198.67,198.67,198.25,198.54,3834620.0,169.2247,169.2247,168.8669,169.1139,3834620.0
2016-01-06 15:55:00,198.54,198.87,198.43,198.79,6106642.0,169.1139,169.395,169.0202,169.3269,6106642.0
2016-01-07 09:30:00,195.33,195.37,195.03,195.13,4977851.0,166.3797,166.4138,166.1242,166.2093,4977851.0
2016-01-07 09:35:00,195.13,196.12,195.08,196.0,4676607.0,166.2093,167.0526,166.1668,166.9504,4676607.0
2016-01-07 09:40:00,196.0,196.27,195.82,195.96,3221708.0,166.9504,167.1804,166.7971,166.9163,3221708.0
2016-01-07 09:45:00,195.97,196.39,195.86,196.37,2953347.0,166.9248,167.2826,166.8312,167.2656,2953347.0
2016-01-07 09:50:00,196.36,196.58,196.21,196.3,2806289.0,167.257,167.4444,167.1293,167.2059,2806289.0
2016-01-07 09:55:00,196.3,196.32,196.04,196.18,1872973.0,167.2059,167.223,166.9845,167.1037,1872973.0
2016-01-07 10:00:00,196.18,196.22,195.84,195.87,1593350.0,167.1037,167.1378,166.8141,166.8397,1593350.0
2016-01-07 10:05:00,195.86,195.93,195.67,195.82,1550438.0,166.8312,166.8908,166.6693,166.7971,1550438.0
2016-01-07 10:10:00,195.82,196.14,195.66,196.09,1640166.0,166.7971,167.0697,166.6608,167.0271,1640166.0
2016-01-07 10:15:00,196.1,196.37,196.04,196.34,1734718.0,167.0356,167.2656,166.9845,167.24,1734718.0
2016-01-07 10:20:00,196.33,196.45,195.88,195.98,2350023.0,167.2315,167.3337,166.8482,166.9334,2350023.0
2016-01-07 10:25:00,195.99,196.4,195.94,196.27,1776450.0,166.9419,167.2911,166.8993,167.1804,1776450.0
2016-01-07 10:30:00,196.27,196.95,196.27,196.94,2941063.0,167.1804,167.7596,167.1804,167.7511,2941063.0
2016-01-07 10:35:00,196.93,197.02,196.75,196.93,2332837.0,167.7426,167.8192,167.5892,167.7426,2332837.0
2016-01-07 10:40:00,196.94,196.99,196.68,196.69,1461128.0,167.7511,167.7937,167.5296,167.5381,1461128.0
2016-01-07 10:45:00,196.69,196.99,196.61,196.89,1399033.0,167.5381,167.7937,167.47,167.7085,1399033.0
2016-01-07 10:50:00,196.88,197.37,196.87,197.25,2471527.0,167.7,168.1173,167.6915,168.0151,2471527.0
2016-01-07 10:55:00,197.24,197.44,197.16,197.2,2176126.0,168.0066,168.177,167.9385,167.9725,2176126.0
2016-01-07 11:00:00,197.19,197.37,197.05,197.11,1338671.0,167.964,168.1173,167.8448,167.8959,1338671.0
2016-01-07 11:05:00,197.11,197.16,196.88,196.9,1435931.0,167.8959,167.9385,167.7,167.717,1435931.0
2016-01-07 11:10:00,196.9,197.04,196.65,196.7,1950888.0,167.717,167.8363,167.5041,167.5467,1950888.0
2016-01-07 11:15:00,196.7,196.83,196.63,196.69,1014729.0,167.5467,167.6574,167.487,167.5381,1014729.0
2016-01-07 11:20:00,196.69,196.85,196.4,196.5,1617079.0,167.5381,167.6744,167.2911,167.3763,1617079.0
2016-01-07 11:25:00,196.51,196.78,196.46,196.65,1153322.0,167.3848,167.6148,167.3422,167.5041,1153322.0
2016-01-07 11:30:00,196.64,196.78,196.5,196.63,1371613.0,167.4955,167.6148,167.3763,167.487,1371613.0
2016-01-07 11:35:00,196.64,196.8,196.56,196.73,1508658.0,167.4955,167.6318,167.4274,167.5722,1508658.0
2016-01-07 11:40:00,196.73,196.88,196.6,196.77,1397106.0,167.5722,167.7,167.4615,167.6063,1397106.0
2016-01-07 11:45:00,196.78,196.79,196.18,196.32,1878573.0,167.6148,167.6233,167.1037,167.223,1878573.0
2016-01-07 11:50:00,196.32,196.45,196.19,196.3,1017264.0,167.223,167.3337,167.1122,167.2059,1017264.0
2016-01-07 11:55:00,196.3,196.42,196.2,196.21,705700.0,167.2059,167.3082,167.1208,167.1293,705700.0
2016-01-07 12:00:00,196.21,196.39,196.13,196.28,797006.0,167.1293,167.2826,167.0611,167.1889,797006.0
2016-01-07 12:05:00,196.29,196.37,196.09,196.23,971570.0,167.1974,167.2656,167.0271,167.1463,971570.0
2016-01-07 12:10:00,196.23,196.36,196.09,196.25,970983.0,167.1463,167.257,167.0271,167.1633,970983.0
2016-01-07 12:15:00,196.25,196.49,196.18,196.34,1122078.0,167.1633,167.3678,167.1037,167.24,1122078.0
2016-01-07 12:20:00,196.34,196.41,196.11,196.16,806382.0,167.24,167.2996,167.0441,167.0867,806382.0
2016-01-07 12:25:00,196.16,196.21,196.03,196.09,796831.0,167.0867,167.1293,166.976,167.0271,796831.0
2016-01-07 12:30:00,196.09,196.28,196.06,196.24,873039.0,167.0271,167.1889,167.0015,167.1548,873039.0
2016-01-07 12:35:00,196.23,196.23,195.74,195.8,1215639.0,167.1463,167.1463,166.7289,166.78,1215639.0
2016-01-07 12:40:00,195.79,195.95,195.77,195.89,844327.0,166.7715,166.9078,166.7545,166.8567,844327.0
2016-01-07 12:45:00,195.89,196.13,195.85,196.06,1068142.0,166.8567,167.0611,166.8226,167.0015,1068142.0
2016-01-07 12:50:00,196.06,196.08,195.89,195.92,1155508.0,167.0015,167.0185,166.8567,166.8823,1155508.0
2016-01-07 12:55:00,195.92,196.01,195.65,195.73,1283137.0,166.8823,166.9589,166.6523,166.7204,1283137.0
2016-01-07 13:00:00,195.72,195.77,195.47,195.57,1360267.0,166.7119,166.7545,166.499,166.5841,1360267.0
2016-01-07 13:05:00,195.58,195.58,195.14,195.22,1867131.0,166.5926,166.5926,166.2179,166.286,1867131.0
2016-01-07 13:10:00,195.22,195.24,194.8,195.07,3047945.0,166.286,166.303,165.9283,166.1582,3047945.0
2016-01-07 13:15:00,195.08,195.08,194.78,194.8,2103849.0,166.1668,166.1668,165.9112,165.9283,2103849.0
2016-01-07 13:20:00,194.79,194.81,194.49,194.73,2466933.0,165.9197,165.9368,165.6642,165.8686,2466933.0
2016-01-07 13:25:00,194.73,194.99,194.72,194.81,1973044.0,165.8686,166.0901,165.8601,165.9368,1973044.0
2016-01-07 13:30:00,194.8,194.8,194.39,194.58,2361788.0,165.9283,165.9283,165.579,165.7409,2361788.0
2016-01-07 13:35:00,194.59,194.67,193.95,194.18,3242730.0,165.7494,165.8175,165.2042,165.4001,3242730.0
2016-01-07 13:40:00,194.18,194.45,193.93,194.41,2858458.0,165.4001,165.6301,165.1872,165.5961,2858458.0
2016-01-07 13:45:00,194.41,194.63,194.3,194.6,2139309.0,165.5961,165.7835,165.5024,165.7579,2139309.0
2016-01-07 13:50:00,194.61,194.79,194.55,194.73,1573571.0,165.7664,165.9197,165.7153,165.8686,1573571.0
2016-01-07 13:55:00,194.73,194.83,194.41,194.48,1393962.0,165.8686,165.9538,165.5961,165.6557,1393962.0
2016-01-07 14:00:00,194.48,194.61,194.19,194.32,1670631.0,165.6557,165.7664,165.4087,165.5194,1670631.0
2016-01-07 14:05:00,194.33,194.45,194.11,194.26,2031686.0,165.5279,165.6301,165.3405,165.4683,2031686.0
2016-01-07 14:10:00,194.27,194.62,194.12,194.29,1909803.0,165.4768,165.7749,165.349,165.4938,1909803.0
2016-01-07 14:15:00,194.29,194.64,194.2,194.58,1366420.0,165.4938,165.792,165.4172,165.7409,1366420.0
2016-01-07 14:20:00,194.57,194.64,194.34,194.36,1536038.0,165.7323,165.792,165.5364,165.5535,1536038.0
2016-01-07 14:25:00,194.36,194.45,194.05,194.1,1566543.0,165.5535,165.6301,165.2894,165.332,1566543.0
2016-01-07 14:30:00,194.1,194.36,193.8,194.07,3375512.0,165.332,165.5535,165.0765,165.3065,3375512.0
2016-01-07 14:35:00,194.07,194.57,194.04,194.57,2610210.0,165.3065,165.7323,165.2809,165.7323,2610210.0
2016-01-07 14:40:00,194.57,194.89,194.41,194.82,2426076.0,165.7323,166.0049,165.5961,165.9453,2426076.0
2016-01-07 14:45:00,194.83,195.12,194.72,195.08,2462529.0,165.9538,166.2008,165.8601,166.1668,2462529.0
2016-01-07 14:50:00,195.08,195.17,194.77,194.8,2805114.0,166.1668,166.2434,165.9027,165.9283,2805114.0
2016-01-07 14:55:00,194.8,194.92,194.33,194.34,2483775.0,165.9283,166.0305,165.5279,165.5364,2483775.0
2016-01-07 15:00:00,194.34,194.4,194.03,194.15,3487144.0,165.5364,165.5875,165.2724,165.3746,3487144.0
2016-01-07 15:05:00,194.15,194.54,194.07,194.52,2563922.0,165.3746,165.7068,165.3065,165.6898,2563922.0
2016-01-07 15:10:00,194.51,194.72,194.18,194.35,2753501.0,165.6812,165.8601,165.4001,165.545,2753501.0
2016-01-07 15:15:00,194.35,194.49,194.09,194.27,2607710.0,165.545,165.6642,165.3235,165.4768,2607710.0
2016-01-07 15:20:00,194.26,194.26,193.84,194.06,3203175.0,165.4683,165.4683,165.1105,165.2979,3203175.0
2016-01-07 15:25:00,194.05,194.06,193.61,193.61,3742155.0,165.2894,165.2979,164.9146,164.9146,3742155.0
2016-01-07 15:30:00,193.62,194.42,193.59,194.41,4620740.0,164.9231,165.6046,164.8976,165.5961,4620740.0
2016-01-07 15:35:00,194.41,194.75,194.19,194.58,3477807.0,165.5961,165.8857,165.4087,165.7409,3477807.0
2016-01-07 15:40:00,194.58,194.67,194.25,194.25,3693747.0,165.7409,165.8175,165.4598,165.4598,3693747.0
2016-01-07 15:45:00,194.25,194.99,194.2,194.76,4812873.0,165.4598,166.0901,165.4172,165.8942,4812873.0
2016-01-07 15:50:00,194.75,194.8,194.45,194.61,4448221.0,165.8857,165.9283,165.6301,165.7664,4448221.0
2016-01-07 15:55:00,194.61,194.9,194.0,194.0,9909113.0,165.7664,166.0134,165.2468,165.2468,9909113.0
2016-01-08 09:30:00,195.19,195.85,194.88,195.75,6332284.0,166.2605,166.8226,165.9964,166.7375,6332284.0
2016-01-08 09:35:00,195.75,195.77,195.09,195.24,3156523.0,166.7375,166.7545,166.1753,166.303,3156523.0
2016-01-08 09:40:00,195.25,195.39,194.79,194.8,2621035.0,166.3116,166.4308,165.9197,165.9283,2621035.0
2016-01-08 09:45:00,194.81,195.31,194.73,195.2,2235940.0,165.9368,166.3627,165.8686,166.269,2235940.0
2016-01-08 09:50:00,195.19,195.31,194.95,195.09,2702262.0,166.2605,166.3627,166.056,166.1753,2702262.0
2016-01-08 09:55:00,195.09,195.48,195.08,195.46,2191134.0,166.1753,166.5075,166.1668,166.4904,2191134.0
2016-01-08 10:00:00,195.46,195.46,194.53,194.64,3109806.0,166.4904,166.4904,165.6983,165.792,3109806.0
2016-01-08 10:05:00,194.63,194.77,194.38,194.39,2781737.0,165.7835,165.9027,165.5705,165.579,2781737.0
2016-01-08 10:10:00,194.39,194.55,194.1,194.25,3086727.0,165.579,165.7153,165.332,165.4598,3086727.0
2016-01-08 10:15:00,194.25,194.62,194.2,194.39,2120531.0,165.4598,165.7749,165.4172,165.579,2120531.0
2016-01-08 10:20:00,194.38,194.52,194.21,194.5,2045197.0,165.5705,165.6898,165.4257,165.6727,2045197.0
2016-01-08 10:25:00,194.49,194.9,194.44,194.65,2274603.0,165.6642,166.0134,165.6216,165.8005,2274603.0
2016-01-08 10:30:00,194.66,194.93,194.66,194.8,1569856.0,165.809,166.039,165.809,165.9283,1569856.0
2016-01-08 10:35:00,194.8,194.85,194.28,194.39,1847004.0,165.9283,165.9708,165.4853,165.579,1847004.0
2016-01-08 10:40:00,194.39,194.5,194.23,194.26,1641925.0,165.579,165.6727,165.4427,165.4683,1641925.0
2016-01-08 10:45:00,194.27,194.88,194.24,194.75,1599083.0,165.4768,165.9964,165.4513,165.8857,1599083.0
2016-01-08 10:50:00,194.75,194.76,194.26,194.28,1374299.0,165.8857,165.8942,165.4683,165.4853,1374299.0
2016-01-08 10:55:00,194.28,194.57,194.13,194.31,1938300.0,165.4853,165.7323,165.3576,165.5109,1938300.0
2016-01-08 11:00:00,194.31,194.64,194.29,194.38,1239699.0,165.5109,165.792,165.4938,165.5705,1239699.0
2016-01-08 11:05:00,194.39,194.59,194.13,194.38,1829756.0,165.579,165.7494,165.3576,165.5705,1829756.0
2016-01-08 11:10:00,194.37,194.38,193.98,194.07,1544107.0,165.562,165.5705,165.2298,165.3065,1544107.0
2016-01-08 11:15:00,194.07,194.14,193.89,193.94,1723034.0,165.3065,165.3661,165.1531,165.1957,1723034.0
2016-01-08 11:20:00,193.94,193.97,193.74,193.87,1870418.0,165.1957,165.2213,165.0254,165.1361,1870418.0
2016-01-08 11:25:00,193.86,193.89,193.48,193.62,1952702.0,165.1276,165.1531,164.8039,164.9231,1952702.0
2016-01-08 11:30:00,193.63,193.66,193.08,193.11,2608748.0,164.9317,164.9572,164.4632,164.4887,2608748.0
2016-01-08 11:35:00,193.11,193.4,192.99,193.35,3151990.0,164.4887,164.7358,164.3865,164.6932,3151990.0
2016-01-08 11:40:00,193.36,193.52,193.02,193.49,1889944.0,164.7017,164.838,164.4121,164.8124,1889944.0
2016-01-08 11:45:00,193.48,193.72,193.44,193.69,1741642.0,164.8039,165.0083,164.7698,164.9828,1741642.0
2016-01-08 11:50:00,193.68,194.07,193.55,194.02,1909288.0,164.9743,165.3065,164.8635,165.2639,1909288.0
2016-01-08 11:55:00,194.01,194.21,193.87,194.12,1785716.0,165.2553,165.4257,165.1361,165.349,1785716.0
2016-01-08 12:00:00,194.13,194.3,193.95,194.03,1289898.0,165.3576,165.5024,165.2042,165.2724,1289898.0
2016-01-08 12:05:00,194.03,194.48,194.03,194.43,1721709.0,165.2724,165.6557,165.2724,165.6131,1721709.0
2016-01-08 12:10:00,194.43,194.49,194.22,194.42,993896.0,165.6131,165.6642,165.4342,165.6046,993896.0
2016-01-08 12:15:00,194.42,194.68,194.32,194.58,1892097.0,165.6046,165.826,165.5194,165.7409,1892097.0
2016-01-08 12:20:00,194.59,194.79,194.49,194.72,1052730.0,165.7494,165.9197,165.6642,165.8601,1052730.0
2016-01-08 12:25:00,194.71,194.85,194.58,194.79,925660.0,165.8516,165.9708,165.7409,165.9197,925660.0
2016-01-08 12:30:00,194.79,194.79,194.46,194.47,1104734.0,165.9197,165.9197,165.6386,165.6472,1104734.0
2016-01-08 12:35:00,194.47,194.63,194.24,194.27,843685.0,165.6472,165.7835,165.4513,165.4768,843685.0
2016-01-08 12:40:00,194.27,194.37,194.21,194.3,733250.0,165.4768,165.562,165.4257,165.5024,733250.0
2016-01-08 12:45:00,194.3,194.6,194.23,194.49,805528.0,165.5024,165.7579,165.4427,165.6642,805528.0
2016-01-08 12:50:00,194.49,194.49,194.16,194.42,811170.0,165.6642,165.6642,165.3831,165.6046,811170.0
2016-01-08 12:55:00,194.42,194.43,194.28,194.3,682070.0,165.6046,165.6131,165.4853,165.5024,682070.0
2016-01-08 13:00:00,194.3,194.55,194.25,194.27,888454.0,165.5024,165.7153,165.4598,165.4768,888454.0
2016-01-08 13:05:00,194.27,194.27,193.87,194.0,1368706.0,165.4768,165.4768,165.1361,165.2468,1368706.0
2016-01-08 13:10:00,194.0,194.0,193.81,193.93,915581.0,165.2468,165.2468,165.085,165.1872,915581.0
2016-01-08 13:15:00,193.93,194.07,193.8,194.05,696104.0,165.1872,165.3065,165.0765,165.2894,696104.0
2016-01-08 13:20:00,194.05,194.13,193.69,193.75,1279245.0,165.2894,165.3576,164.9828,165.0339,1279245.0
2016-01-08 13:25:00,193.74,193.93,193.57,193.83,1124897.0,165.0254,165.1872,164.8806,165.102,1124897.0
2016-01-08 13:30:00,193.82,194.07,193.75,194.03,682699.0,165.0935,165.3065,165.0339,165.2724,682699.0
2016-01-08 13:35:00,194.03,194.37,194.03,194.33,1029082.0,165.2724,165.562,165.2724,165.5279,1029082.0
2016-01-08 13:40:00,194.32,194.39,194.19,194.27,678807.0,165.5194,165.579,165.4087,165.4768,678807.0
2016-01-08 13:45:00,194.27,194.27,193.89,193.92,1201368.0,165.4768,165.4768,165.1531,165.1787,1201368.0
2016-01-08 13:50:00,193.92,194.08,193.88,194.01,608961.0,165.1787,165.315,165.1446,165.2553,608961.0
2016-01-08 13:55:00,194.01,194.05,193.77,193.88,622064.0,165.2553,165.2894,165.0509,165.1446,622064.0
2016-01-08 14:00:00,193.89,194.25,193.84,194.21,1072939.0,165.1531,165.4598,165.1105,165.4257,1072939.0
2016-01-08 14:05:00,194.21,194.23,194.06,194.09,536066.0,165.4257,165.4427,165.2979,165.3235,536066.0
2016-01-08 14:10:00,194.09,194.1,193.69,193.74,1117315.0,165.3235,165.332,164.9828,165.0254,1117315.0
2016-01-08 14:15:00,193.74,193.93,193.57,193.85,1073423.0,165.0254,165.1872,164.8806,165.1191,1073423.0
2016-01-08 14:20:00,193.85,193.89,193.49,193.52,1216181.0,165.1191,165.1531,164.8124,164.838,1216181.0
2016-01-08 14:25:00,193.52,193.52,193.28,193.32,2014496.0,164.838,164.838,164.6335,164.6676,2014496.0
2016-01-08 14:30:00,193.32,193.59,193.25,193.44,1459960.0,164.6676,164.8976,164.608,164.7698,1459960.0
2016-01-08 14:35:00,193.44,193.45,193.18,193.28,1564469.0,164.7698,164.7783,164.5484,164.6335,1564469.0
2016-01-08 14:40:00,193.29,193.79,193.16,193.79,2106587.0,164.6421,165.0679,164.5313,165.0679,2106587.0
2016-01-08 14:45:00,193.79,193.9,193.66,193.75,1877168.0,165.0679,165.1616,164.9572,165.0339,1877168.0
2016-01-08 14:50:00,193.76,193.79,193.39,193.63,1870901.0,165.0424,165.0679,164.7272,164.9317,1870901.0
2016-01-08 14:55:00,193.64,193.64,193.27,193.36,1959682.0,164.9402,164.9402,164.625,164.7017,1959682.0
2016-01-08 15:00:00,193.35,193.63,193.26,193.56,2167432.0,164.6932,164.9317,164.6165,164.872,2167432.0
2016-01-08 15:05:00,193.56,193.64,193.37,193.46,1206405.0,164.872,164.9402,164.7102,164.7869,1206405.0
2016-01-08 15:10:00,193.46,193.57,193.13,193.36,2650610.0,164.7869,164.8806,164.5058,164.7017,2650610.0
2016-01-08 15:15:00,193.35,193.6,193.17,193.17,2182786.0,164.6932,164.9061,164.5398,164.5398,2182786.0
2016-01-08 15:20:00,193.17,193.34,193.07,193.24,1995745.0,164.5398,164.6846,164.4547,164.5995,1995745.0
2016-01-08 15:25:00,193.25,193.36,192.87,192.94,2962514.0,164.608,164.7017,164.2843,164.3439,2962514.0
2016-01-08 15:30:00,192.95,192.96,192.61,192.67,3731488.0,164.3524,164.361,164.0628,164.1139,3731488.0
2016-01-08 15:35:00,192.68,192.84,192.48,192.51,3222615.0,164.1225,164.2588,163.9521,163.9777,3222615.0
2016-01-08 15:40:00,192.52,192.67,192.29,192.43,4658150.0,163.9862,164.1139,163.7903,163.9095,4658150.0
2016-01-08 15:45:00,192.43,192.46,192.0,192.01,4513200.0,163.9095,163.9351,163.5432,163.5518,4513200.0
2016-01-08 15:50:00,192.01,192.24,191.68,191.74,6238328.0,163.5518,163.7477,163.2707,163.3218,6238328.0
2016-01-08 15:55:00,191.74,192.06,191.58,191.89,12477776.0,163.3218,163.5944,163.1855,163.4496,12477776.0
2016-01-11 09:30:00,193.01,193.41,192.97,193.24,4006458.0,164.4036,164.7443,164.3695,164.5995,4006458.0
2016-01-11 09:35:00,193.24,193.33,192.57,192.76,3661158.0,164.5995,164.6761,164.0288,164.1906,3661158.0
2016-01-11 09:40:00,192.76,192.86,192.48,192.74,2384658.0,164.1906,164.2758,163.9521,164.1736,2384658.0
2016-01-11 09:45:00,192.75,192.77,192.25,192.31,2428564.0,164.1821,164.1991,163.7562,163.8073,2428564.0
2016-01-11 09:50:00,192.27,192.29,192.06,192.1,2622400.0,163.7732,163.7903,163.5944,163.6284,2622400.0
2016-01-11 09:55:00,192.1,192.16,191.92,192.09,1784920.0,163.6284,163.6795,163.4751,163.6199,1784920.0
2016-01-11 10:00:00,192.09,192.44,191.99,192.21,2470321.0,163.6199,163.918,163.5347,163.7221,2470321.0
2016-01-11 10:05:00,192.21,192.38,191.98,192.27,1602255.0,163.7221,163.8669,163.5262,163.7732,1602255.0
2016-01-11 10:10:00,192.27,192.57,192.18,192.26,1631076.0,163.7732,164.0288,163.6966,163.7647,1631076.0
2016-01-11 10:15:00,192.26,192.26,191.77,191.97,2387653.0,163.7647,163.7647,163.3473,163.5177,2387653.0
2016-01-11 10:20:00,191.96,192.37,191.96,192.34,1311364.0,163.5092,163.8584,163.5092,163.8329,1311364.0
2016-01-11 10:25:00,192.34,192.37,192.13,192.29,742675.0,163.8329,163.8584,163.654,163.7903,742675.0
2016-01-11 10:30:00,192.3,192.77,192.29,192.73,1463872.0,163.7988,164.1991,163.7903,164.1651,1463872.0
2016-01-11 10:35:00,192.72,192.85,192.47,192.5,1627771.0,164.1565,164.2673,163.9436,163.9691,1627771.0
2016-01-11 10:40:00,192.5,192.69,192.29,192.62,1705626.0,163.9691,164.131,163.7903,164.0714,1705626.0
2016-01-11 10:45:00,192.62,192.62,191.94,192.14,1689410.0,164.0714,164.0714,163.4921,163.6625,1689410.0
2016-01-11 10:50:00,192.15,192.2,191.59,191.66,2237310.0,163.671,163.7136,163.194,163.2536,2237310.0
2016-01-11 10:55:00,191.66,191.79,191.35,191.49,2541527.0,163.2536,163.3644,162.9896,163.1088,2541527.0
2016-01-11 11:00:00,191.5,191.53,191.25,191.28,1845610.0,163.1174,163.1429,162.9044,162.93,1845610.0
2016-01-11 11:05:00,191.28,191.28,191.06,191.27,1709298.0,162.93,162.93,162.7426,162.9214,1709298.0
2016-01-11 11:10:00,191.27,191.52,191.25,191.52,1300317.0,162.9214,163.1344,162.9044,163.1344,1300317.0
2016-01-11 11:15:00,191.51,191.87,191.45,191.68,1530376.0,163.1259,163.4325,163.0748,163.2707,1530376.0
2016-01-11 11:20:00,191.67,191.77,191.41,191.52,1613125.0,163.2622,163.3473,163.0407,163.1344,1613125.0
2016-01-11 11:25:00,191.52,191.65,191.41,191.56,960722.0,163.1344,163.2451,163.0407,163.1685,960722.0
2016-01-11 11:30:00,191.57,191.6,191.2,191.29,1374078.0,163.177,163.2025,162.8618,162.9385,1374078.0
2016-01-11 11:35:00,191.28,191.86,191.22,191.72,1638905.0,162.93,163.424,162.8789,163.3047,1638905.0
2016-01-11 11:40:00,191.73,192.13,191.7,191.75,1967076.0,163.3133,163.654,163.2877,163.3303,1967076.0
2016-01-11 11:45:00,191.75,192.17,191.75,192.07,1304835.0,163.3303,163.6881,163.3303,163.6029,1304835.0
2016-01-11 11:50:00,192.06,192.4,191.95,192.3,1409210.0,163.5944,163.884,163.5007,163.7988,1409210.0
2016-01-11 11:55:00,192.29,192.37,192.01,192.11,1065630.0,163.7903,163.8584,163.5518,163.6369,1065630.0
2016-01-11 12:00:00,192.12,192.18,191.95,192.03,1026200.0,163.6455,163.6966,163.5007,163.5688,1026200.0
2016-01-11 12:05:00,192.02,192.12,191.9,191.95,844831.0,163.5603,163.6455,163.4581,163.5007,844831.0
2016-01-11 12:10:00,191.95,192.09,191.78,191.8,1035843.0,163.5007,163.6199,163.3559,163.3729,1035843.0
2016-01-11 12:15:00,191.79,191.88,191.49,191.59,1245164.0,163.3644,163.441,163.1088,163.194,1245164.0
2016-01-11 12:20:00,191.6,191.66,191.33,191.39,1827164.0,163.2025,163.2536,162.9726,163.0237,1827164.0
2016-01-11 12:25:00,191.4,191.45,191.16,191.24,1680414.0,163.0322,163.0748,162.8277,162.8959,1680414.0
2016-01-11 12:30:00,191.23,191.47,191.2,191.4,1067852.0,162.8874,163.0918,162.8618,163.0322,1067852.0
2016-01-11 12:35:00,191.4,191.57,191.22,191.23,895141.0,163.0322,163.177,162.8789,162.8874,895141.0
2016-01-11 12:40:00,191.24,191.4,191.07,191.35,1191568.0,162.8959,163.0322,162.7511,162.9896,1191568.0
2016-01-11 12:45:00,191.35,191.49,191.25,191.33,705593.0,162.9896,163.1088,162.9044,162.9726,705593.0
2016-01-11 12:50:00,191.33,191.45,191.1,191.12,1003739.0,162.9726,163.0748,162.7766,162.7937,1003739.0
2016-01-11 12:55:00,191.11,191.35,191.07,191.32,1156130.0,162.7852,162.9896,162.7511,162.964,1156130.0
2016-01-11 13:00:00,191.33,191.55,191.2,191.5,1073240.0,162.9726,163.1599,162.8618,163.1174,1073240.0
2016-01-11 13:05:00,191.49,191.5,191.18,191.22,848262.0,163.1088,163.1174,162.8448,162.8789,848262.0
2016-01-11 13:10:00,191.23,191.28,190.72,190.75,2684884.0,162.8874,162.93,162.453,162.4785,2684884.0
2016-01-11 13:15:00,190.75,191.08,190.73,191.05,1208012.0,162.4785,162.7596,162.4615,162.7341,1208012.0
2016-01-11 13:20:00,191.04,191.08,190.83,190.9,602228.0,162.7255,162.7596,162.5467,162.6063,602228.0
2016-01-11 13:25:00,190.9,190.94,190.5,190.56,1518928.0,162.6063,162.6404,162.2656,162.3167,1518928.0
2016-01-11 13:30:00,190.56,190.82,190.54,190.63,1558166.0,162.3167,162.5381,162.2996,162.3763,1558166.0
2016-01-11 13:35:00,190.64,190.74,190.28,190.47,1610467.0,162.3848,162.47,162.0782,162.24,1610467.0
2016-01-11 13:40:00,190.47,190.51,190.24,190.31,1301410.0,162.24,162.2741,162.0441,162.1037,1301410.0
2016-01-11 13:45:00,190.31,190.34,189.93,189.96,2162230.0,162.1037,162.1293,161.78,161.8056,2162230.0
2016-01-11 13:50:00,189.96,190.18,189.82,190.16,2471826.0,161.8056,161.993,161.6864,161.976,2471826.0
2016-01-11 13:55:00,190.16,190.3,190.11,190.19,1357080.0,161.976,162.0952,161.9334,162.0015,1357080.0
2016-01-11 14:00:00,190.18,190.52,189.99,190.43,2143245.0,161.993,162.2826,161.8312,162.2059,2143245.0
2016-01-11 14:05:00,190.43,190.73,190.38,190.69,2242421.0,162.2059,162.4615,162.1634,162.4274,2242421.0
2016-01-11 14:10:00,190.69,191.13,190.62,190.64,2711822.0,162.4274,162.8022,162.3678,162.3848,2711822.0
2016-01-11 14:15:00,190.65,191.2,190.63,191.06,2121702.0,162.3933,162.8618,162.3763,162.7426,2121702.0
2016-01-11 14:20:00,191.06,191.18,190.79,191.1,1490203.0,162.7426,162.8448,162.5126,162.7766,1490203.0
2016-01-11 14:25:00,191.11,191.45,190.97,191.24,2218022.0,162.7852,163.0748,162.6659,162.8959,2218022.0
2016-01-11 14:30:00,191.25,191.41,191.04,191.16,1946378.0,162.9044,163.0407,162.7255,162.8277,1946378.0
2016-01-11 14:35:00,191.17,191.35,190.98,191.33,1652506.0,162.8363,162.9896,162.6744,162.9726,1652506.0
2016-01-11 14:40:00,191.32,191.57,191.18,191.31,1609087.0,162.964,163.177,162.8448,162.9555,1609087.0
2016-01-11 14:45:00,191.32,191.4,191.16,191.17,928828.0,162.964,163.0322,162.8277,162.8363,928828.0
2016-01-11 14:50:00,191.17,191.2,190.94,190.96,1613141.0,162.8363,162.8618,162.6404,162.6574,1613141.0
2016-01-11 14:55:00,190.95,191.08,190.81,190.97,1292722.0,162.6489,162.7596,162.5296,162.6659,1292722.0
2016-01-11 15:00:00,190.98,191.21,190.97,191.03,1102692.0,162.6744,162.8703,162.6659,162.717,1102692.0
2016-01-11 15:05:00,191.03,191.06,190.56,190.75,2497347.0,162.717,162.7426,162.3167,162.4785,2497347.0
2016-01-11 15:10:00,190.75,190.75,190.46,190.48,1827428.0,162.4785,162.4785,162.2315,162.2485,1827428.0
2016-01-11 15:15:00,190.49,190.57,190.25,190.52,2114504.0,162.2571,162.3252,162.0526,162.2826,2114504.0
2016-01-11 15:20:00,190.52,191.28,190.45,191.27,2515022.0,162.2826,162.93,162.223,162.9214,2515022.0
2016-01-11 15:25:00,191.28,192.0,191.17,191.89,4441490.0,162.93,163.5432,162.8363,163.4496,4441490.0
2016-01-11 15:30:00,191.89,192.38,191.83,192.29,3889032.0,163.4496,163.8669,163.3984,163.7903,3889032.0
2016-01-11 15:35:00,192.3,192.76,192.07,192.47,4326367.0,163.7988,164.1906,163.6029,163.9436,4326367.0
2016-01-11 15:40:00,192.47,192.79,192.38,192.76,3919107.0,163.9436,164.2162,163.8669,164.1906,3919107.0
2016-01-11 15:45:00,192.75,192.79,192.1,192.21,3323679.0,164.1821,164.2162,163.6284,163.7221,3323679.0
2016-01-11 15:50:00,192.22,192.58,192.22,192.56,3373961.0,163.7306,164.0373,163.7306,164.0203,3373961.0
2016-01-11 15:55:00,192.56,192.6,192.01,192.08,6520313.0,164.0203,164.0543,163.5518,163.6114,6520313.0
2016-01-12 09:30:00,193.82,193.85,193.38,193.82,3993910.0,165.0935,165.1191,164.7187,165.0935,3993910.0
2016-01-12 09:35:00,193.82,194.2,193.71,194.14,3436991.0,165.0935,165.4172,164.9998,165.3661,3436991.0
2016-01-12 09:40:00,194.14,194.4,194.12,194.3,2687448.0,165.3661,165.5875,165.349,165.5024,2687448.0
2016-01-12 09:45:00,194.29,194.55,194.24,194.3,2645708.0,165.4938,165.7153,165.4513,165.5024,2645708.0
2016-01-12 09:50:00,194.3,194.47,194.04,194.06,2007914.0,165.5024,165.6472,165.2809,165.2979,2007914.0
2016-01-12 09:55:00,194.06,194.27,193.9,193.97,1913081.0,165.2979,165.4768,165.1616,165.2213,1913081.0
2016-01-12 10:00:00,193.98,194.17,193.58,193.64,2169050.0,165.2298,165.3916,164.8891,164.9402,2169050.0
2016-01-12 10:05:00,193.66,193.82,193.37,193.47,2731059.0,164.9572,165.0935,164.7102,164.7954,2731059.0
2016-01-12 10:10:00,193.48,193.79,193.4,193.41,2014030.0,164.8039,165.0679,164.7358,164.7443,2014030.0
2016-01-12 10:15:00,193.41,193.55,193.13,193.44,2939541.0,164.7443,164.8635,164.5058,164.7698,2939541.0
2016-01-12 10:20:00,193.43,193.47,193.0,193.07,2300611.0,164.7613,164.7954,164.395,164.4547,2300611.0
2016-01-12 10:25:00,193.07,193.27,192.9,193.09,2214819.0,164.4547,164.625,164.3099,164.4717,2214819.0
2016-01-12 10:30:00,193.09,193.65,193.04,193.49,1878851.0,164.4717,164.9487,164.4291,164.8124,1878851.0
2016-01-12 10:35:00,193.49,193.66,193.16,193.22,1216227.0,164.8124,164.9572,164.5313,164.5824,1216227.0
2016-01-12 10:40:00,193.24,193.36,192.88,193.09,1812790.0,164.5995,164.7017,164.2928,164.4717,1812790.0
2016-01-12 10:45:00,193.1,193.11,192.59,192.63,2083855.0,164.4802,164.4887,164.0458,164.0799,2083855.0
2016-01-12 10:50:00,192.63,192.95,192.59,192.87,2086340.0,164.0799,164.3524,164.0458,164.2843,2086340.0
2016-01-12 10:55:00,192.87,193.13,192.84,193.05,1438563.0,164.2843,164.5058,164.2588,164.4376,1438563.0
2016-01-12 11:00:00,193.06,193.22,192.85,193.08,1490898.0,164.4461,164.5824,164.2673,164.4632,1490898.0
2016-01-12 11:05:00,193.08,193.09,192.73,192.81,1051479.0,164.4632,164.4717,164.1651,164.2332,1051479.0
2016-01-12 11:10:00,192.82,192.82,192.41,192.49,2164227.0,164.2417,164.2417,163.8925,163.9606,2164227.0
2016-01-12 11:15:00,192.5,192.8,192.35,192.7,1616272.0,163.9691,164.2247,163.8414,164.1395,1616272.0
2016-01-12 11:20:00,192.69,192.74,192.39,192.43,1162149.0,164.131,164.1736,163.8754,163.9095,1162149.0
2016-01-12 11:25:00,192.42,192.45,192.23,192.42,1676799.0,163.901,163.9266,163.7392,163.901,1676799.0
2016-01-12 11:30:00,192.4,192.4,192.13,192.29,1548566.0,163.884,163.884,163.654,163.7903,1548566.0
2016-01-12 11:35:00,192.29,192.3,191.77,191.89,2446120.0,163.7903,163.7988,163.3473,163.4496,2446120.0
2016-01-12 11:40:00,191.89,192.29,191.87,192.17,1993536.0,163.4496,163.7903,163.4325,163.6881,1993536.0
2016-01-12 11:45:00,192.17,192.55,191.99,192.51,1672308.0,163.6881,164.0117,163.5347,163.9777,1672308.0
2016-01-12 11:50:00,192.53,192.69,192.36,192.4,1744854.0,163.9947,164.131,163.8499,163.884,1744854.0
2016-01-12 11:55:00,192.41,192.66,192.39,192.52,1144129.0,163.8925,164.1054,163.8754,163.9862,1144129.0
2016-01-12 12:00:00,192.52,192.89,192.45,192.89,1336613.0,163.9862,164.3013,163.9266,164.3013,1336613.0
2016-01-12 12:05:00,192.88,192.99,192.76,192.77,811152.0,164.2928,164.3865,164.1906,164.1991,811152.0
2016-01-12 12:10:00,192.77,192.8,192.48,192.59,1170393.0,164.1991,164.2247,163.9521,164.0458,1170393.0
2016-01-12 12:15:00,192.58,192.63,192.17,192.19,1308646.0,164.0373,164.0799,163.6881,163.7051,1308646.0
2016-01-12 12:20:00,192.21,192.28,191.96,191.98,1279294.0,163.7221,163.7818,163.5092,163.5262,1279294.0
2016-01-12 12:25:00,191.97,192.42,191.97,192.13,1377081.0,163.5177,163.901,163.5177,163.654,1377081.0
2016-01-12 12:30:00,192.14,192.32,191.86,191.87,1063693.0,163.6625,163.8158,163.424,163.4325,1063693.0
2016-01-12 12:35:00,191.89,191.9,191.63,191.81,1941665.0,163.4496,163.4581,163.2281,163.3814,1941665.0
2016-01-12 12:40:00,191.81,191.83,191.53,191.58,1416584.0,163.3814,163.3984,163.1429,163.1855,1416584.0
2016-01-12 12:45:00,191.57,192.02,191.44,191.89,2151335.0,163.177,163.5603,163.0662,163.4496,2151335.0
2016-01-12 12:50:00,191.91,192.09,191.83,192.03,1313481.0,163.4666,163.6199,163.3984,163.5688,1313481.0
2016-01-12 12:55:00,192.05,192.06,191.7,191.75,1180155.0,163.5858,163.5944,163.2877,163.3303,1180155.0
2016-01-12 13:00:00,191.75,192.28,191.74,192.02,1187567.0,163.3303,163.7818,163.3218,163.5603,1187567.0
2016-01-12 13:05:00,192.02,192.16,191.83,192.04,943116.0,163.5603,163.6795,163.3984,163.5773,943116.0
2016-01-12 13:10:00,192.03,192.43,191.94,192.37,1419885.0,163.5688,163.9095,163.4921,163.8584,1419885.0
2016-01-12 13:15:00,192.37,192.37,192.05,192.19,697799.0,163.8584,163.8584,163.5858,163.7051,697799.0
2016-01-12 13:20:00,192.19,192.19,191.82,191.82,756642.0,163.7051,163.7051,163.3899,163.3899,756642.0
2016-01-12 13:25:00,191.82,191.92,191.69,191.77,722497.0,163.3899,163.4751,163.2792,163.3473,722497.0
2016-01-12 13:30:00,191.76,192.02,191.62,191.85,1061723.0,163.3388,163.5603,163.2196,163.4155,1061723.0
2016-01-12 13:35:00,191.84,192.13,191.71,191.96,873596.0,163.407,163.654,163.2962,163.5092,873596.0
2016-01-12 13:40:00,191.96,192.28,191.82,192.28,919171.0,163.5092,163.7818,163.3899,163.7818,919171.0
2016-01-12 13:45:00,192.28,192.32,192.15,192.32,760945.0,163.7818,163.8158,163.671,163.8158,760945.0
2016-01-12 13:50:00,192.33,192.5,192.19,192.28,985996.0,163.8243,163.9691,163.7051,163.7818,985996.0
2016-01-12 13:55:00,192.28,192.29,191.86,191.87,1121396.0,163.7818,163.7903,163.424,163.4325,1121396.0
2016-01-12 14:00:00,191.87,191.97,191.37,191.42,1674111.0,163.4325,163.5177,163.0066,163.0492,1674111.0
2016-01-12 14:05:00,191.41,191.54,191.27,191.47,2256612.0,163.0407,163.1514,162.9214,163.0918,2256612.0
2016-01-12 14:10:00,191.45,191.72,191.39,191.47,1777091.0,163.0748,163.3047,163.0237,163.0918,1777091.0
2016-01-12 14:15:00,191.47,191.48,191.2,191.3,1348111.0,163.0918,163.1003,162.8618,162.947,1348111.0
2016-01-12 14:20:00,191.29,191.8,191.14,191.77,1626437.0,162.9385,163.3729,162.8107,163.3473,1626437.0
2016-01-12 14:25:00,191.77,192.04,191.77,191.82,1820926.0,163.3473,163.5773,163.3473,163.3899,1820926.0
2016-01-12 14:30:00,191.82,192.3,191.74,192.28,1489354.0,163.3899,163.7988,163.3218,163.7818,1489354.0
2016-01-12 14:35:00,192.28,192.66,192.21,192.53,2080196.0,163.7818,164.1054,163.7221,163.9947,2080196.0
2016-01-12 14:40:00,192.53,192.59,192.12,192.24,1447830.0,163.9947,164.0458,163.6455,163.7477,1447830.0
2016-01-12 14:45:00,192.25,192.45,192.17,192.22,1325910.0,163.7562,163.9266,163.6881,163.7306,1325910.0
2016-01-12 14:50:00,192.24,192.83,192.13,192.77,1782923.0,163.7477,164.2502,163.654,164.1991,1782923.0
2016-01-12 14:55:00,192.78,192.94,192.69,192.84,1367489.0,164.2076,164.3439,164.131,164.2588,1367489.0
2016-01-12 15:00:00,192.85,192.93,192.44,192.6,1926794.0,164.2673,164.3354,163.918,164.0543,1926794.0
2016-01-12 15:05:00,192.6,192.68,192.29,192.33,1309262.0,164.0543,164.1225,163.7903,163.8243,1309262.0
2016-01-12 15:10:00,192.34,192.64,192.32,192.49,973422.0,163.8329,164.0884,163.8158,163.9606,973422.0
2016-01-12 15:15:00,192.49,193.12,192.49,193.11,2025238.0,163.9606,164.4973,163.9606,164.4887,2025238.0
2016-01-12 15:20:00,193.1,193.53,193.06,193.51,2108985.0,164.4802,164.8465,164.4461,164.8294,2108985.0
2016-01-12 15:25:00,193.52,193.69,193.33,193.35,3055266.0,164.838,164.9828,164.6761,164.6932,3055266.0
2016-01-12 15:30:00,193.34,193.42,193.1,193.22,2257407.0,164.6846,164.7528,164.4802,164.5824,2257407.0
2016-01-12 15:35:00,193.23,193.67,193.19,193.25,2820637.0,164.5909,164.9657,164.5569,164.608,2820637.0
2016-01-12 15:40:00,193.23,193.9,193.16,193.85,3222636.0,164.5909,165.1616,164.5313,165.1191,3222636.0
2016-01-12 15:45:00,193.84,194.01,193.63,193.77,2926836.0,165.1105,165.2553,164.9317,165.0509,2926836.0
2016-01-12 15:50:00,193.77,193.86,193.51,193.75,2727119.0,165.0509,165.1276,164.8294,165.0339,2727119.0
2016-01-12 15:55:00,193.76,193.88,193.6,193.65,5089408.0,165.0424,165.1446,164.9061,164.9487,5089408.0
2016-01-13 09:30:00,194.45,194.77,194.3,194.52,3771001.0,165.6301,165.9027,165.5024,165.6898,3771001.0
2016-01-13 09:35:00,194.51,194.83,194.27,194.8,2992671.0,165.6812,165.9538,165.4768,165.9283,2992671.0
2016-01-13 09:40:00,194.81,194.86,194.34,194.35,1574612.0,165.9368,165.9794,165.5364,165.545,1574612.0
2016-01-13 09:45:00,194.35,194.37,194.11,194.27,1880260.0,165.545,165.562,165.3405,165.4768,1880260.0
2016-01-13 09:50:00,194.27,194.31,193.84,193.96,1766687.0,165.4768,165.5109,165.1105,165.2128,1766687.0
2016-01-13 09:55:00,193.97,194.3,193.92,194.09,1744306.0,165.2213,165.5024,165.1787,165.3235,1744306.0
2016-01-13 10:00:00,194.1,194.41,193.78,194.13,3479759.0,165.332,165.5961,165.0594,165.3576,3479759.0
2016-01-13 10:05:00,194.12,194.27,193.86,194.25,1821867.0,165.349,165.4768,165.1276,165.4598,1821867.0
2016-01-13 10:10:00,194.24,194.28,193.7,193.75,1899347.0,165.4513,165.4853,164.9913,165.0339,1899347.0
2016-01-13 10:15:00,193.75,193.78,193.46,193.6,1748266.0,165.0339,165.0594,164.7869,164.9061,1748266.0
2016-01-13 10:20:00,193.6,193.87,193.57,193.86,1565802.0,164.9061,165.1361,164.8806,165.1276,1565802.0
2016-01-13 10:25:00,193.85,193.87,193.59,193.81,965256.0,165.1191,165.1361,164.8976,165.085,965256.0
2016-01-13 10:30:00,193.8,193.8,192.99,193.03,3993620.0,165.0765,165.0765,164.3865,164.4206,3993620.0
2016-01-13 10:35:00,193.03,193.35,192.9,192.96,2090663.0,164.4206,164.6932,164.3099,164.361,2090663.0
2016-01-13 10:40:00,192.96,193.45,192.84,193.32,2608540.0,164.361,164.7783,164.2588,164.6676,2608540.0
2016-01-13 10:45:00,193.33,193.43,193.11,193.4,1378131.0,164.6761,164.7613,164.4887,164.7358,1378131.0
2016-01-13 10:50:00,193.39,193.61,193.2,193.35,1564542.0,164.7272,164.9146,164.5654,164.6932,1564542.0
2016-01-13 10:55:00,193.35,193.71,193.13,193.66,1313798.0,164.6932,164.9998,164.5058,164.9572,1313798.0
2016-01-13 11:00:00,193.67,193.69,193.16,193.17,1280875.0,164.9657,164.9828,164.5313,164.5398,1280875.0
2016-01-13 11:05:00,193.19,193.34,192.92,192.96,1317462.0,164.5569,164.6846,164.3269,164.361,1317462.0
2016-01-13 11:10:00,192.95,193.49,192.94,193.36,1285880.0,164.3524,164.8124,164.3439,164.7017,1285880.0
2016-01-13 11:15:00,193.38,193.85,193.38,193.78,1512719.0,164.7187,165.1191,164.7187,165.0594,1512719.0
2016-01-13 11:20:00,193.79,193.9,193.4,193.52,1652703.0,165.0679,165.1616,164.7358,164.838,1652703.0
2016-01-13 11:25:00,193.52,193.53,193.21,193.38,897178.0,164.838,164.8465,164.5739,164.7187,897178.0
2016-01-13 11:30:00,193.36,193.61,193.16,193.44,1651746.0,164.7017,164.9146,164.5313,164.7698,1651746.0
2016-01-13 11:35:00,193.45,193.72,193.29,193.32,1242836.0,164.7783,165.0083,164.6421,164.6676,1242836.0
2016-01-13 11:40:00,193.33,193.36,193.09,193.16,993759.0,164.6761,164.7017,164.4717,164.5313,993759.0
2016-01-13 11:45:00,193.17,193.19,192.71,192.75,1334581.0,164.5398,164.5569,164.148,164.1821,1334581.0
2016-01-13 11:50:00,192.74,192.94,192.65,192.75,1195266.0,164.1736,164.3439,164.0969,164.1821,1195266.0
2016-01-13 11:55:00,192.75,192.76,192.35,192.5,1898958.0,164.1821,164.1906,163.8414,163.9691,1898958.0
2016-01-13 12:00:00,192.49,192.71,192.46,192.54,996504.0,163.9606,164.148,163.9351,164.0032,996504.0
2016-01-13 12:05:00,192.54,192.57,192.26,192.44,1181735.0,164.0032,164.0288,163.7647,163.918,1181735.0
2016-01-13 12:10:00,192.44,192.65,192.27,192.55,926557.0,163.918,164.0969,163.7732,164.0117,926557.0
2016-01-13 12:15:00,192.56,192.71,192.34,192.48,696012.0,164.0203,164.148,163.8329,163.9521,696012.0
2016-01-13 12:20:00,192.47,192.74,192.33,192.64,934900.0,163.9436,164.1736,163.8243,164.0884,934900.0
2016-01-13 12:25:00,192.64,192.75,192.41,192.62,1007717.0,164.0884,164.1821,163.8925,164.0714,1007717.0
2016-01-13 12:30:00,192.61,192.63,192.11,192.22,1533555.0,164.0628,164.0799,163.6369,163.7306,1533555.0
2016-01-13 12:35:00,192.23,192.32,192.04,192.05,1049804.0,163.7392,163.8158,163.5773,163.5858,1049804.0
2016-01-13 12:40:00,192.06,192.11,191.9,191.99,1292887.0,163.5944,163.6369,163.4581,163.5347,1292887.0
2016-01-13 12:45:00,191.98,192.19,191.9,192.04,998755.0,163.5262,163.7051,163.4581,163.5773,998755.0
2016-01-13 12:50:00,192.04,192.04,191.69,191.81,1282566.0,163.5773,163.5773,163.2792,163.3814,1282566.0
2016-01-13 12:55:00,191.8,191.86,191.61,191.74,1221998.0,163.3729,163.424,163.2111,163.3218,1221998.0
2016-01-13 13:00:00,191.73,191.77,191.5,191.69,1275859.0,163.3133,163.3473,163.1174,163.2792,1275859.0
2016-01-13 13:05:00,191.69,191.89,191.59,191.84,1080650.0,163.2792,163.4496,163.194,163.407,1080650.0
2016-01-13 13:10:00,191.83,192.02,191.7,191.83,998093.0,163.3984,163.5603,163.2877,163.3984,998093.0
2016-01-13 13:15:00,191.83,191.9,191.61,191.61,834227.0,163.3984,163.4581,163.2111,163.2111,834227.0
2016-01-13 13:20:00,191.63,191.7,191.4,191.46,1457025.0,163.2281,163.2877,163.0322,163.0833,1457025.0
2016-01-13 13:25:00,191.46,191.54,191.26,191.29,1410237.0,163.0833,163.1514,162.9129,162.9385,1410237.0
2016-01-13 13:30:00,191.29,191.49,191.22,191.36,1597132.0,162.9385,163.1088,162.8789,162.9981,1597132.0
2016-01-13 13:35:00,191.36,191.45,190.93,190.99,1881569.0,162.9981,163.0748,162.6318,162.6829,1881569.0
2016-01-13 13:40:00,190.98,191.09,190.66,190.67,2751732.0,162.6744,162.7681,162.4019,162.4104,2751732.0
2016-01-13 13:45:00,190.67,190.77,190.45,190.56,2983410.0,162.4104,162.4956,162.223,162.3167,2983410.0
2016-01-13 13:50:00,190.56,190.92,190.38,190.7,2578735.0,162.3167,162.6233,162.1634,162.4359,2578735.0
2016-01-13 13:55:00,190.7,190.86,190.25,190.35,2385351.0,162.4359,162.5722,162.0526,162.1378,2385351.0
2016-01-13 14:00:00,190.34,190.7,190.2,190.32,3049428.0,162.1293,162.4359,162.01,162.1122,3049428.0
2016-01-13 14:05:00,190.33,190.53,190.1,190.41,2386400.0,162.1208,162.2911,161.9249,162.1889,2386400.0
2016-01-13 14:10:00,190.41,190.61,190.21,190.37,2427387.0,162.1889,162.3593,162.0185,162.1548,2427387.0
2016-01-13 14:15:00,190.37,190.41,189.83,190.14,3174996.0,162.1548,162.1889,161.6949,161.9589,3174996.0
2016-01-13 14:20:00,190.13,190.26,189.84,190.03,2664546.0,161.9504,162.0611,161.7034,161.8652,2664546.0
2016-01-13 14:25:00,190.03,190.23,189.72,190.16,3571661.0,161.8652,162.0356,161.6012,161.976,3571661.0
2016-01-13 14:30:00,190.16,190.16,188.93,188.98,5200253.0,161.976,161.976,160.9283,160.9709,5200253.0
2016-01-13 14:35:00,188.99,189.5,188.79,189.36,4063157.0,160.9794,161.4138,160.809,161.2945,4063157.0
2016-01-13 14:40:00,189.37,189.38,188.38,188.55,3775580.0,161.303,161.3116,160.4598,160.6046,3775580.0
2016-01-13 14:45:00,188.56,188.96,188.55,188.95,3458925.0,160.6131,160.9538,160.6046,160.9453,3458925.0
2016-01-13 14:50:00,188.95,189.53,188.94,189.48,3542431.0,160.9453,161.4393,160.9368,161.3967,3542431.0
2016-01-13 14:55:00,189.47,189.6,189.23,189.34,2581418.0,161.3882,161.499,161.1838,161.2775,2581418.0
2016-01-13 15:00:00,189.34,189.62,189.17,189.41,2787444.0,161.2775,161.516,161.1327,161.3371,2787444.0
2016-01-13 15:05:00,189.41,189.73,189.31,189.38,3199730.0,161.3371,161.6097,161.2519,161.3116,3199730.0
2016-01-13 15:10:00,189.37,189.43,189.0,189.02,3493145.0,161.303,161.3542,160.9879,161.0049,3493145.0
2016-01-13 15:15:00,189.02,189.85,188.91,189.69,4061347.0,161.0049,161.7119,160.9112,161.5756,4061347.0
2016-01-13 15:20:00,189.69,189.83,189.44,189.74,3020703.0,161.5756,161.6949,161.3627,161.6182,3020703.0
2016-01-13 15:25:00,189.75,190.18,189.64,189.67,4358278.0,161.6267,161.993,161.533,161.5586,4358278.0
2016-01-13 15:30:00,189.66,189.93,189.48,189.63,3297461.0,161.5501,161.78,161.3967,161.5245,3297461.0
2016-01-13 15:35:00,189.64,189.66,189.13,189.45,4154881.0,161.533,161.5501,161.0986,161.3712,4154881.0
2016-01-13 15:40:00,189.46,189.75,189.2,189.23,3486334.0,161.3797,161.6267,161.1582,161.1838,3486334.0
2016-01-13 15:45:00,189.22,189.29,188.65,188.75,6917933.0,161.1753,161.2349,160.6898,160.7749,6917933.0
2016-01-13 15:50:00,188.74,188.97,188.54,188.93,5887810.0,160.7664,160.9623,160.5961,160.9283,5887810.0
2016-01-13 15:55:00,188.94,189.16,188.71,188.84,10124692.0,160.9368,161.1242,160.7409,160.8516,10124692.0
2016-01-14 09:30:00,189.56,189.8,189.16,189.25,4682604.0,161.4649,161.6693,161.1242,161.2008,4682604.0
2016-01-14 09:35:00,189.24,189.37,188.83,188.84,3745095.0,161.1923,161.303,160.8431,160.8516,3745095.0
2016-01-14 09:40:00,188.84,189.32,188.64,189.27,3916752.0,160.8516,161.2605,160.6812,161.2179,3916752.0
2016-01-14 09:45:00,189.27,189.28,188.77,188.97,2950133.0,161.2179,161.2264,160.792,160.9623,2950133.0
2016-01-14 09:50:00,188.98,189.0,188.37,188.4,2176754.0,160.9709,160.9879,160.4513,160.4768,2176754.0
2016-01-14 09:55:00,188.4,188.5,187.77,187.94,4467823.0,160.4768,160.562,159.9402,160.085,4467823.0
2016-01-14 10:00:00,187.94,188.15,187.66,188.02,4402144.0,160.085,160.2639,159.8465,160.1531,4402144.0
2016-01-14 10:05:00,188.01,188.5,187.97,188.2,4484155.0,160.1446,160.562,160.1105,160.3065,4484155.0
2016-01-14 10:10:00,188.2,188.83,187.93,188.78,4572453.0,160.3065,160.8431,160.0765,160.8005,4572453.0
2016-01-14 10:15:00,188.78,189.44,188.72,189.44,4198363.0,160.8005,161.3627,160.7494,161.3627,4198363.0
2016-01-14 10:20:00,189.44,189.99,189.23,189.98,5011673.0,161.3627,161.8312,161.1838,161.8226,5011673.0
2016-01-14 10:25:00,189.97,190.31,189.62,190.3,5963990.0,161.8141,162.1037,161.516,162.0952,5963990.0
2016-01-14 10:30:00,190.29,191.14,190.05,190.95,7596581.0,162.0867,162.8107,161.8823,162.6489,7596581.0
2016-01-14 10:35:00,190.95,191.45,190.88,191.01,6704565.0,162.6489,163.0748,162.5892,162.7,6704565.0
2016-01-14 10:40:00,191.02,191.48,190.78,191.41,3120523.0,162.7085,163.1003,162.5041,163.0407,3120523.0
2016-01-14 10:45:00,191.41,191.57,191.12,191.52,2672988.0,163.0407,163.177,162.7937,163.1344,2672988.0
2016-01-14 10:50:00,191.52,191.67,191.2,191.22,2769705.0,163.1344,163.2622,162.8618,162.8789,2769705.0
2016-01-14 10:55:00,191.24,191.32,190.8,190.84,3010167.0,162.8959,162.964,162.5211,162.5552,3010167.0
2016-01-14 11:00:00,190.84,191.15,190.59,190.72,2627780.0,162.5552,162.8192,162.3422,162.453,2627780.0
2016-01-14 11:05:00,190.72,191.13,190.61,190.74,2222520.0,162.453,162.8022,162.3593,162.47,2222520.0
2016-01-14 11:10:00,190.75,191.19,190.67,191.12,1692620.0,162.4785,162.8533,162.4104,162.7937,1692620.0
2016-01-14 11:15:00,191.12,191.18,190.48,190.49,1582061.0,162.7937,162.8448,162.2485,162.2571,1582061.0
2016-01-14 11:20:00,190.5,190.65,190.24,190.37,2456043.0,162.2656,162.3933,162.0441,162.1548,2456043.0
2016-01-14 11:25:00,190.37,190.49,190.11,190.45,1843486.0,162.1548,162.2571,161.9334,162.223,1843486.0
2016-01-14 11:30:00,190.44,190.64,190.06,190.07,1938508.0,162.2145,162.3848,161.8908,161.8993,1938508.0
2016-01-14 11:35:00,190.07,190.32,190.0,190.25,1673410.0,161.8993,162.1122,161.8397,162.0526,1673410.0
2016-01-14 11:40:00,190.25,190.68,190.19,190.65,1444621.0,162.0526,162.4189,162.0015,162.3933,1444621.0
2016-01-14 11:45:00,190.65,190.91,190.65,190.71,1576470.0,162.3933,162.6148,162.3933,162.4444,1576470.0
2016-01-14 11:50:00,190.71,190.83,190.48,190.74,1125380.0,162.4444,162.5467,162.2485,162.47,1125380.0
2016-01-14 11:55:00,190.75,191.0,190.74,190.94,1481464.0,162.4785,162.6915,162.47,162.6404,1481464.0
2016-01-14 12:00:00,190.93,191.31,190.93,191.05,1734994.0,162.6318,162.9555,162.6318,162.7341,1734994.0
2016-01-14 12:05:00,191.05,191.19,190.73,190.79,1383686.0,162.7341,162.8533,162.4615,162.5126,1383686.0
2016-01-14 12:10:00,190.79,190.79,190.46,190.64,1107020.0,162.5126,162.5126,162.2315,162.3848,1107020.0
2016-01-14 12:15:00,190.65,191.01,190.64,190.95,1093722.0,162.3933,162.7,162.3848,162.6489,1093722.0
2016-01-14 12:20:00,190.95,191.24,190.66,191.18,1156762.0,162.6489,162.8959,162.4019,162.8448,1156762.0
2016-01-14 12:25:00,191.17,191.2,190.92,191.08,1025740.0,162.8363,162.8618,162.6233,162.7596,1025740.0
2016-01-14 12:30:00,191.09,191.34,190.93,191.25,1174232.0,162.7681,162.9811,162.6318,162.9044,1174232.0
2016-01-14 12:35:00,191.26,191.55,191.23,191.5,1298540.0,162.9129,163.1599,162.8874,163.1174,1298540.0
2016-01-14 12:40:00,191.49,191.78,191.33,191.45,2534528.0,163.1088,163.3559,162.9726,163.0748,2534528.0
2016-01-14 12:45:00,191.44,191.73,191.27,191.49,1736382.0,163.0662,163.3133,162.9214,163.1088,1736382.0
2016-01-14 12:50:00,191.49,191.52,191.18,191.52,1860697.0,163.1088,163.1344,162.8448,163.1344,1860697.0
2016-01-14 12:55:00,191.52,191.6,191.09,191.1,1018822.0,163.1344,163.2025,162.7681,162.7766,1018822.0
2016-01-14 13:00:00,191.1,191.55,191.01,191.5,1696752.0,162.7766,163.1599,162.7,163.1174,1696752.0
2016-01-14 13:05:00,191.5,191.89,191.44,191.8,2051582.0,163.1174,163.4496,163.0662,163.3729,2051582.0
2016-01-14 13:10:00,191.8,192.01,191.68,191.76,1550650.0,163.3729,163.5518,163.2707,163.3388,1550650.0
2016-01-14 13:15:00,191.76,191.93,191.68,191.93,938088.0,163.3388,163.4836,163.2707,163.4836,938088.0
2016-01-14 13:20:00,191.92,192.28,191.91,192.2,1883171.0,163.4751,163.7818,163.4666,163.7136,1883171.0
2016-01-14 13:25:00,192.2,192.32,192.01,192.23,1228315.0,163.7136,163.8158,163.5518,163.7392,1228315.0
2016-01-14 13:30:00,192.24,192.37,192.03,192.21,1181525.0,163.7477,163.8584,163.5688,163.7221,1181525.0
2016-01-14 13:35:00,192.2,192.41,191.98,192.03,1361417.0,163.7136,163.8925,163.5262,163.5688,1361417.0
2016-01-14 13:40:00,192.02,192.11,191.85,191.92,1037745.0,163.5603,163.6369,163.4155,163.4751,1037745.0
2016-01-14 13:45:00,191.91,192.02,191.73,191.93,1046471.0,163.4666,163.5603,163.3133,163.4836,1046471.0
2016-01-14 13:50:00,191.92,192.21,191.82,192.2,948864.0,163.4751,163.7221,163.3899,163.7136,948864.0
2016-01-14 13:55:00,192.2,192.36,192.16,192.23,1408457.0,163.7136,163.8499,163.6795,163.7392,1408457.0
2016-01-14 14:00:00,192.24,192.38,191.83,191.99,1109381.0,163.7477,163.8669,163.3984,163.5347,1109381.0
2016-01-14 14:05:00,191.99,192.17,191.89,192.02,917177.0,163.5347,163.6881,163.4496,163.5603,917177.0
2016-01-14 14:10:00,192.01,192.31,191.85,192.23,1873355.0,163.5518,163.8073,163.4155,163.7392,1873355.0
2016-01-14 14:15:00,192.24,192.49,192.03,192.06,2189149.0,163.7477,163.9606,163.5688,163.5944,2189149.0
2016-01-14 14:20:00,192.06,192.31,191.97,192.24,1441893.0,163.5944,163.8073,163.5177,163.7477,1441893.0
2016-01-14 14:25:00,192.23,192.3,192.06,192.27,1467719.0,163.7392,163.7988,163.5944,163.7732,1467719.0
2016-01-14 14:30:00,192.26,192.51,192.25,192.48,1288480.0,163.7647,163.9777,163.7562,163.9521,1288480.0
2016-01-14 14:35:00,192.47,192.47,192.09,192.16,1877851.0,163.9436,163.9436,163.6199,163.6795,1877851.0
2016-01-14 14:40:00,192.16,192.52,192.15,192.3,1048497.0,163.6795,163.9862,163.671,163.7988,1048497.0
2016-01-14 14:45:00,192.29,192.58,192.27,192.43,1177180.0,163.7903,164.0373,163.7732,163.9095,1177180.0
2016-01-14 14:50:00,192.44,192.84,192.43,192.81,2310783.0,163.918,164.2588,163.9095,164.2332,2310783.0
2016-01-14 14:55:00,192.81,193.03,192.75,192.95,2602127.0,164.2332,164.4206,164.1821,164.3524,2602127.0
2016-01-14 15:00:00,192.95,192.96,192.78,192.86,1672811.0,164.3524,164.361,164.2076,164.2758,1672811.0
2016-01-14 15:05:00,192.86,193.15,192.83,193.03,2606583.0,164.2758,164.5228,164.2502,164.4206,2606583.0
2016-01-14 15:10:00,193.02,193.16,192.95,193.08,1721875.0,164.4121,164.5313,164.3524,164.4632,1721875.0
2016-01-14 15:15:00,193.09,193.26,193.05,193.08,1639871.0,164.4717,164.6165,164.4376,164.4632,1639871.0
2016-01-14 15:20:00,193.07,193.14,192.88,193.04,1987780.0,164.4547,164.5143,164.2928,164.4291,1987780.0
2016-01-14 15:25:00,193.03,193.11,192.77,192.78,1744418.0,164.4206,164.4887,164.1991,164.2076,1744418.0
2016-01-14 15:30:00,192.77,192.81,192.04,192.15,3509600.0,164.1991,164.2332,163.5773,163.671,3509600.0
2016-01-14 15:35:00,192.15,192.37,191.82,192.04,4141840.0,163.671,163.8584,163.3899,163.5773,4141840.0
2016-01-14 15:40:00,192.03,192.31,191.86,192.29,4014568.0,163.5688,163.8073,163.424,163.7903,4014568.0
2016-01-14 15:45:00,192.29,192.47,192.04,192.08,2845444.0,163.7903,163.9436,163.5773,163.6114,2845444.0
2016-01-14 15:50:00,192.08,192.33,191.67,191.9,3525038.0,163.6114,163.8243,163.2622,163.4581,3525038.0
2016-01-14 15:55:00,191.9,192.08,191.79,191.89,6625419.0,163.4581,163.6114,163.3644,163.4496,6625419.0
2016-01-15 09:30:00,186.77,187.59,186.63,187.47,9957637.0,159.0884,159.7869,158.9691,159.6847,9957637.0
2016-01-15 09:35:00,187.47,188.14,187.46,187.88,7214003.0,159.6847,160.2553,159.6761,160.0339,7214003.0
2016-01-15 09:40:00,187.87,188.3,187.41,188.17,5983857.0,160.0254,160.3916,159.6335,160.2809,5983857.0
2016-01-15 09:45:00,188.16,188.69,187.99,188.52,5805807.0,160.2724,160.7238,160.1276,160.579,5805807.0
2016-01-15 09:50:00,188.52,188.52,188.05,188.12,4025139.0,160.579,160.579,160.1787,160.2383,4025139.0
2016-01-15 09:55:00,188.11,188.23,187.54,187.55,3587901.0,160.2298,160.332,159.7443,159.7528,3587901.0
2016-01-15 10:00:00,187.56,187.84,186.99,187.39,5178921.0,159.7613,159.9998,159.2758,159.6165,5178921.0
2016-01-15 10:05:00,187.38,187.98,187.23,187.91,4056596.0,159.608,160.1191,159.4802,160.0594,4056596.0
2016-01-15 10:10:00,187.92,188.14,187.34,187.59,4542597.0,160.068,160.2553,159.5739,159.7869,4542597.0
2016-01-15 10:15:00,187.59,187.98,187.48,187.93,3076453.0,159.7869,160.1191,159.6932,160.0765,3076453.0
2016-01-15 10:20:00,187.94,188.57,187.77,188.31,4092041.0,160.085,160.6216,159.9402,160.4002,4092041.0
2016-01-15 10:25:00,188.31,188.45,188.03,188.11,3242935.0,160.4002,160.5194,160.1617,160.2298,3242935.0
2016-01-15 10:30:00,188.11,188.76,188.05,188.11,3988265.0,160.2298,160.7835,160.1787,160.2298,3988265.0
2016-01-15 10:35:00,188.1,188.5,188.08,188.49,2360923.0,160.2213,160.562,160.2042,160.5535,2360923.0
2016-01-15 10:40:00,188.5,188.58,188.1,188.16,2817383.0,160.562,160.6301,160.2213,160.2724,2817383.0
2016-01-15 10:45:00,188.15,188.43,187.95,188.35,2780689.0,160.2639,160.5024,160.0935,160.4342,2780689.0
2016-01-15 10:50:00,188.37,188.4,187.74,187.77,2140508.0,160.4513,160.4768,159.9146,159.9402,2140508.0
2016-01-15 10:55:00,187.77,187.89,187.47,187.58,1910285.0,159.9402,160.0424,159.6847,159.7783,1910285.0
2016-01-15 11:00:00,187.58,187.8,187.25,187.38,3418768.0,159.7783,159.9657,159.4973,159.608,3418768.0
2016-01-15 11:05:00,187.39,187.65,187.29,187.35,1978729.0,159.6165,159.838,159.5313,159.5824,1978729.0
2016-01-15 11:10:00,187.35,187.54,187.07,187.5,3117064.0,159.5824,159.7443,159.3439,159.7102,3117064.0
2016-01-15 11:15:00,187.53,187.77,187.3,187.45,2049134.0,159.7358,159.9402,159.5398,159.6676,2049134.0
2016-01-15 11:20:00,187.46,187.6,187.27,187.48,1408025.0,159.6761,159.7954,159.5143,159.6932,1408025.0
2016-01-15 11:25:00,187.48,187.83,187.38,187.7,2493271.0,159.6932,159.9913,159.608,159.8806,2493271.0
2016-01-15 11:30:00,187.72,187.97,187.52,187.73,2134265.0,159.8976,160.1105,159.7272,159.9061,2134265.0
2016-01-15 11:35:00,187.73,187.76,187.49,187.5,1762971.0,159.9061,159.9317,159.7017,159.7102,1762971.0
2016-01-15 11:40:00,187.49,187.64,187.22,187.39,2170992.0,159.7017,159.8295,159.4717,159.6165,2170992.0
2016-01-15 11:45:00,187.39,187.73,187.33,187.4,1574874.0,159.6165,159.9061,159.5654,159.625,1574874.0
2016-01-15 11:50:00,187.4,187.54,187.11,187.11,1432776.0,159.625,159.7443,159.378,159.378,1432776.0
2016-01-15 11:55:00,187.12,187.43,186.99,187.18,2956546.0,159.3865,159.6506,159.2758,159.4376,2956546.0
2016-01-15 12:00:00,187.18,187.29,186.9,186.96,1870735.0,159.4376,159.5313,159.1991,159.2502,1870735.0
2016-01-15 12:05:00,186.95,187.18,186.85,187.18,1730895.0,159.2417,159.4376,159.1565,159.4376,1730895.0
2016-01-15 12:10:00,187.16,187.35,186.92,186.98,1427093.0,159.4206,159.5824,159.2162,159.2673,1427093.0
2016-01-15 12:15:00,186.98,187.0,186.44,186.46,2984402.0,159.2673,159.2843,158.8073,158.8243,2984402.0
2016-01-15 12:20:00,186.46,186.62,186.14,186.19,3430966.0,158.8243,158.9606,158.5518,158.5944,3430966.0
2016-01-15 12:25:00,186.2,186.4,185.98,186.23,3621694.0,158.6029,158.7732,158.4155,158.6284,3621694.0
2016-01-15 12:30:00,186.23,186.24,185.69,185.82,5006935.0,158.6284,158.637,158.1685,158.2792,5006935.0
2016-01-15 12:35:00,185.82,185.98,185.56,185.64,4449638.0,158.2792,158.4155,158.0577,158.1259,4449638.0
2016-01-15 12:40:00,185.64,186.18,185.52,186.14,3545737.0,158.1259,158.5858,158.0237,158.5518,3545737.0
2016-01-15 12:45:00,186.15,186.51,186.1,186.35,3593317.0,158.5603,158.8669,158.5177,158.7306,3593317.0
2016-01-15 12:50:00,186.35,186.56,186.26,186.56,2050136.0,158.7306,158.9095,158.654,158.9095,2050136.0
2016-01-15 12:55:00,186.56,186.75,186.5,186.68,2455174.0,158.9095,159.0714,158.8584,159.0117,2455174.0
2016-01-15 13:00:00,186.68,186.9,186.51,186.82,2505319.0,159.0117,159.1991,158.8669,159.131,2505319.0
2016-01-15 13:05:00,186.8,186.81,186.24,186.35,2496767.0,159.114,159.1225,158.637,158.7306,2496767.0
2016-01-15 13:10:00,186.35,186.98,186.34,186.72,2135667.0,158.7306,159.2673,158.7221,159.0458,2135667.0
2016-01-15 13:15:00,186.71,187.09,186.59,187.04,4183027.0,159.0373,159.361,158.9351,159.3184,4183027.0
2016-01-15 13:20:00,187.04,187.15,186.78,186.92,1752896.0,159.3184,159.4121,159.0969,159.2162,1752896.0
2016-01-15 13:25:00,186.92,187.07,186.61,186.69,1843699.0,159.2162,159.3439,158.9521,159.0203,1843699.0
2016-01-15 13:30:00,186.68,186.76,186.42,186.75,1532537.0,159.0117,159.0799,158.7903,159.0714,1532537.0
2016-01-15 13:35:00,186.75,186.79,186.41,186.51,1305096.0,159.0714,159.1054,158.7818,158.8669,1305096.0
2016-01-15 13:40:00,186.52,187.11,186.43,187.05,1665000.0,158.8755,159.378,158.7988,159.3269,1665000.0
2016-01-15 13:45:00,187.06,187.38,186.95,187.03,2328652.0,159.3354,159.608,159.2417,159.3099,2328652.0
2016-01-15 13:50:00,187.03,187.49,186.87,187.36,1818921.0,159.3099,159.7017,159.1736,159.591,1818921.0
2016-01-15 13:55:00,187.37,187.4,186.95,187.16,1754423.0,159.5995,159.625,159.2417,159.4206,1754423.0
2016-01-15 14:00:00,187.16,187.21,186.95,186.99,1504627.0,159.4206,159.4632,159.2417,159.2758,1504627.0
2016-01-15 14:05:00,187.0,187.25,186.85,187.24,1796072.0,159.2843,159.4973,159.1565,159.4887,1796072.0
2016-01-15 14:10:00,187.25,187.46,187.18,187.31,2686592.0,159.4973,159.6761,159.4376,159.5484,2686592.0
2016-01-15 14:15:00,187.31,187.34,187.03,187.23,1742692.0,159.5484,159.5739,159.3099,159.4802,1742692.0
2016-01-15 14:20:00,187.21,187.28,186.8,186.93,1760904.0,159.4632,159.5228,159.114,159.2247,1760904.0
2016-01-15 14:25:00,186.93,187.11,186.6,186.6,1792191.0,159.2247,159.378,158.9436,158.9436,1792191.0
2016-01-15 14:30:00,186.61,186.93,186.43,186.65,2260090.0,158.9521,159.2247,158.7988,158.9862,2260090.0
2016-01-15 14:35:00,186.66,186.94,186.53,186.88,1537496.0,158.9947,159.2332,158.884,159.1821,1537496.0
2016-01-15 14:40:00,186.89,187.37,186.88,187.12,2653867.0,159.1906,159.5995,159.1821,159.3865,2653867.0
2016-01-15 14:45:00,187.12,187.41,187.0,187.36,2011191.0,159.3865,159.6335,159.2843,159.591,2011191.0
2016-01-15 14:50:00,187.36,187.91,187.16,187.84,3245845.0,159.591,160.0594,159.4206,159.9998,3245845.0
2016-01-15 14:55:00,187.84,188.25,187.83,188.21,3573735.0,159.9998,160.349,159.9913,160.315,3573735.0
2016-01-15 15:00:00,188.2,188.24,187.74,188.23,3824324.0,160.3065,160.3405,159.9146,160.332,3824324.0
2016-01-15 15:05:00,188.23,188.39,187.95,187.97,4110767.0,160.332,160.4683,160.0935,160.1105,4110767.0
2016-01-15 15:10:00,187.96,188.07,187.52,187.89,3315711.0,160.102,160.1957,159.7272,160.0424,3315711.0
2016-01-15 15:15:00,187.89,187.95,187.03,187.22,3907583.0,160.0424,160.0935,159.3099,159.4717,3907583.0
2016-01-15 15:20:00,187.23,187.85,187.13,187.82,2765891.0,159.4802,160.0083,159.395,159.9828,2765891.0
2016-01-15 15:25:00,187.83,188.02,187.68,187.93,2773903.0,159.9913,160.1531,159.8635,160.0765,2773903.0
2016-01-15 15:30:00,187.92,188.09,187.47,187.91,2914378.0,160.068,160.2128,159.6847,160.0594,2914378.0
2016-01-15 15:35:00,187.91,188.18,187.66,187.66,2679692.0,160.0594,160.2894,159.8465,159.8465,2679692.0
2016-01-15 15:40:00,187.66,187.84,187.4,187.8,3911194.0,159.8465,159.9998,159.625,159.9657,3911194.0
2016-01-15 15:45:00,187.82,188.04,187.7,187.94,3972844.0,159.9828,160.1702,159.8806,160.085,3972844.0
2016-01-15 15:50:00,187.94,188.0,187.71,187.8,4148325.0,160.085,160.1361,159.8891,159.9657,4148325.0
2016-01-15 15:55:00,187.8,187.91,187.52,187.78,11203033.0,159.9657,160.0594,159.7272,159.9487,11203033.0
2016-01-19 09:30:00,189.96,190.11,189.68,189.77,4700017.0,161.8056,161.9334,161.5671,161.6438,4700017.0
2016-01-19 09:35:00,189.77,189.85,189.42,189.44,3556148.0,161.6438,161.7119,161.3456,161.3627,3556148.0
2016-01-19 09:40:00,189.44,189.47,189.01,189.11,3182580.0,161.3627,161.3882,160.9964,161.0816,3182580.0
2016-01-19 09:45:00,189.11,189.36,188.66,188.81,2968667.0,161.0816,161.2945,160.6983,160.826,2968667.0
2016-01-19 09:50:00,188.81,188.94,188.34,188.9,3485372.0,160.826,160.9368,160.4257,160.9027,3485372.0
2016-01-19 09:55:00,188.9,189.08,188.7,189.05,1882659.0,160.9027,161.056,160.7324,161.0305,1882659.0
2016-01-19 10:00:00,189.05,189.33,188.77,189.07,2587496.0,161.0305,161.269,160.792,161.0475,2587496.0
2016-01-19 10:05:00,189.08,189.45,188.9,188.97,2194653.0,161.056,161.3712,160.9027,160.9623,2194653.0
2016-01-19 10:10:00,188.97,189.33,188.83,189.18,1945746.0,160.9623,161.269,160.8431,161.1412,1945746.0
2016-01-19 10:15:00,189.18,189.48,189.14,189.27,1937875.0,161.1412,161.3967,161.1071,161.2179,1937875.0
2016-01-19 10:20:00,189.29,189.57,189.24,189.46,1937935.0,161.2349,161.4734,161.1923,161.3797,1937935.0
2016-01-19 10:25:00,189.46,189.86,189.45,189.8,1720906.0,161.3797,161.7204,161.3712,161.6693,1720906.0
2016-01-19 10:30:00,189.8,189.99,189.62,189.7,1663600.0,161.6693,161.8312,161.516,161.5841,1663600.0
2016-01-19 10:35:00,189.69,189.79,189.21,189.23,1454186.0,161.5756,161.6608,161.1668,161.1838,1454186.0
2016-01-19 10:40:00,189.23,189.47,189.14,189.26,1417839.0,161.1838,161.3882,161.1071,161.2094,1417839.0
2016-01-19 10:45:00,189.26,189.53,189.11,189.48,1068697.0,161.2094,161.4393,161.0816,161.3967,1068697.0
2016-01-19 10:50:00,189.49,189.65,188.8,188.82,2130713.0,161.4053,161.5415,160.8175,160.8346,2130713.0
2016-01-19 10:55:00,188.82,189.02,188.71,188.71,1583439.0,160.8346,161.0049,160.7409,160.7409,1583439.0
2016-01-19 11:00:00,188.71,189.1,188.67,188.92,1625244.0,160.7409,161.0731,160.7068,160.9197,1625244.0
2016-01-19 11:05:00,188.88,189.02,188.63,188.98,1798184.0,160.8857,161.0049,160.6727,160.9709,1798184.0
2016-01-19 11:10:00,188.98,188.98,188.44,188.5,1750022.0,160.9709,160.9709,160.5109,160.562,1750022.0
2016-01-19 11:15:00,188.49,188.77,188.25,188.27,1452233.0,160.5535,160.792,160.349,160.3661,1452233.0
2016-01-19 11:20:00,188.27,188.59,188.15,188.28,1701313.0,160.3661,160.6387,160.2639,160.3746,1701313.0
2016-01-19 11:25:00,188.27,189.02,188.25,189.0,2566492.0,160.3661,161.0049,160.349,160.9879,2566492.0
2016-01-19 11:30:00,189.02,189.26,188.97,188.99,4211876.0,161.0049,161.2094,160.9623,160.9794,4211876.0
2016-01-19 11:35:00,188.98,189.3,188.87,189.28,1556154.0,160.9709,161.2434,160.8772,161.2264,1556154.0
2016-01-19 11:40:00,189.28,189.36,189.12,189.26,1244818.0,161.2264,161.2945,161.0901,161.2094,1244818.0
2016-01-19 11:45:00,189.26,189.47,189.04,189.05,1277032.0,161.2094,161.3882,161.022,161.0305,1277032.0
2016-01-19 11:50:00,189.05,189.24,188.93,188.94,956647.0,161.0305,161.1923,160.9283,160.9368,956647.0
2016-01-19 11:55:00,188.94,189.29,188.85,188.9,1153100.0,160.9368,161.2349,160.8601,160.9027,1153100.0
2016-01-19 12:00:00,188.9,188.96,188.61,188.66,1229800.0,160.9027,160.9538,160.6557,160.6983,1229800.0
2016-01-19 12:05:00,188.66,188.76,188.33,188.34,1788857.0,160.6983,160.7835,160.4172,160.4257,1788857.0
2016-01-19 12:10:00,188.33,188.65,188.32,188.61,1024879.0,160.4172,160.6898,160.4087,160.6557,1024879.0
2016-01-19 12:15:00,188.6,188.6,188.07,188.14,1793118.0,160.6472,160.6472,160.1957,160.2553,1793118.0
2016-01-19 12:20:00,188.14,188.27,187.93,188.02,1764242.0,160.2553,160.3661,160.0765,160.1531,1764242.0
2016-01-19 12:25:00,188.01,188.36,187.88,188.3,2111937.0,160.1446,160.4427,160.0339,160.3916,2111937.0
2016-01-19 12:30:00,188.3,188.47,188.24,188.43,1654454.0,160.3916,160.5364,160.3405,160.5024,1654454.0
2016-01-19 12:35:00,188.44,188.72,188.32,188.38,1562715.0,160.5109,160.7494,160.4087,160.4598,1562715.0
2016-01-19 12:40:00,188.39,188.54,188.01,188.05,1503399.0,160.4683,160.5961,160.1446,160.1787,1503399.0
2016-01-19 12:45:00,188.04,188.15,187.87,188.0,1513026.0,160.1702,160.2639,160.0254,160.1361,1513026.0
2016-01-19 12:50:00,188.0,188.22,187.93,188.18,1194222.0,160.1361,160.3235,160.0765,160.2894,1194222.0
2016-01-19 12:55:00,188.18,188.29,188.1,188.23,782406.0,160.2894,160.3831,160.2213,160.332,782406.0
2016-01-19 13:00:00,188.22,188.44,188.21,188.23,1051396.0,160.3235,160.5109,160.315,160.332,1051396.0
2016-01-19 13:05:00,188.24,188.37,187.99,188.3,949137.0,160.3405,160.4513,160.1276,160.3916,949137.0
2016-01-19 13:10:00,188.31,188.4,188.04,188.1,853980.0,160.4002,160.4768,160.1702,160.2213,853980.0
2016-01-19 13:15:00,188.11,188.48,188.03,188.45,968473.0,160.2298,160.545,160.1617,160.5194,968473.0
2016-01-19 13:20:00,188.45,188.59,188.25,188.26,1000112.0,160.5194,160.6387,160.349,160.3576,1000112.0
2016-01-19 13:25:00,188.25,188.28,187.91,187.96,1099789.0,160.349,160.3746,160.0594,160.102,1099789.0
2016-01-19 13:30:00,187.97,188.11,187.79,188.01,1192963.0,160.1105,160.2298,159.9572,160.1446,1192963.0
2016-01-19 13:35:00,188.0,188.33,187.84,188.3,1080664.0,160.1361,160.4172,159.9998,160.3916,1080664.0
2016-01-19 13:40:00,188.3,188.33,187.76,187.8,1407141.0,160.3916,160.4172,159.9317,159.9657,1407141.0
2016-01-19 13:45:00,187.79,188.28,187.79,188.15,1304963.0,159.9572,160.3746,159.9572,160.2639,1304963.0
2016-01-19 13:50:00,188.15,188.15,187.69,187.73,1226174.0,160.2639,160.2639,159.872,159.9061,1226174.0
2016-01-19 13:55:00,187.72,188.07,187.72,187.83,1300749.0,159.8976,160.1957,159.8976,159.9913,1300749.0
2016-01-19 14:00:00,187.84,187.96,187.7,187.74,1088970.0,159.9998,160.102,159.8806,159.9146,1088970.0
2016-01-19 14:05:00,187.73,187.8,187.09,187.09,2327285.0,159.9061,159.9657,159.361,159.361,2327285.0
2016-01-19 14:10:00,187.1,187.19,186.83,186.84,2451621.0,159.3695,159.4462,159.1395,159.148,2451621.0
2016-01-19 14:15:00,186.84,186.92,186.61,186.88,2503873.0,159.148,159.2162,158.9521,159.1821,2503873.0
2016-01-19 14:20:00,186.88,186.96,186.52,186.95,3122155.0,159.1821,159.2502,158.8755,159.2417,3122155.0
2016-01-19 14:25:00,186.95,187.08,186.83,187.05,1918074.0,159.2417,159.3525,159.1395,159.3269,1918074.0
2016-01-19 14:30:00,187.05,187.18,186.96,187.13,1769870.0,159.3269,159.4376,159.2502,159.395,1769870.0
2016-01-19 14:35:00,187.13,187.16,186.87,187.07,1202368.0,159.395,159.4206,159.1736,159.3439,1202368.0
2016-01-19 14:40:00,187.07,187.19,186.4,186.42,2352015.0,159.3439,159.4462,158.7732,158.7903,2352015.0
2016-01-19 14:45:00,186.43,186.49,186.2,186.3,1751848.0,158.7988,158.8499,158.6029,158.6881,1751848.0
2016-01-19 14:50:00,186.3,186.72,186.24,186.72,1702478.0,158.6881,159.0458,158.637,159.0458,1702478.0
2016-01-19 14:55:00,186.72,186.81,186.49,186.69,1481666.0,159.0458,159.1225,158.8499,159.0203,1481666.0
2016-01-19 15:00:00,186.69,187.29,186.51,187.27,2378705.0,159.0203,159.5313,158.8669,159.5143,2378705.0
2016-01-19 15:05:00,187.28,187.32,187.11,187.19,2374062.0,159.5228,159.5569,159.378,159.4462,2374062.0
2016-01-19 15:10:00,187.19,187.34,186.93,187.02,1858488.0,159.4462,159.5739,159.2247,159.3013,1858488.0
2016-01-19 15:15:00,187.02,187.26,186.79,187.0,1864252.0,159.3013,159.5058,159.1054,159.2843,1864252.0
2016-01-19 15:20:00,187.0,187.55,186.87,187.4,2032300.0,159.2843,159.7528,159.1736,159.625,2032300.0
2016-01-19 15:25:00,187.4,188.04,187.38,188.0,2803961.0,159.625,160.1702,159.608,160.1361,2803961.0
2016-01-19 15:30:00,188.0,188.29,187.83,188.04,2944950.0,160.1361,160.3831,159.9913,160.1702,2944950.0
2016-01-19 15:35:00,188.04,188.25,187.72,187.91,2377819.0,160.1702,160.349,159.8976,160.0594,2377819.0
2016-01-19 15:40:00,187.9,188.4,187.74,188.34,2600100.0,160.0509,160.4768,159.9146,160.4257,2600100.0
2016-01-19 15:45:00,188.34,188.71,188.01,188.67,4364016.0,160.4257,160.7409,160.1446,160.7068,4364016.0
2016-01-19 15:50:00,188.68,188.74,188.22,188.46,2699831.0,160.7153,160.7664,160.3235,160.5279,2699831.0
2016-01-19 15:55:00,188.46,188.48,187.87,188.02,5391322.0,160.5279,160.545,160.0254,160.1531,5391322.0
2016-01-20 09:30:00,185.03,185.81,184.96,185.47,5638663.0,157.6063,158.2707,157.5467,157.9811,5638663.0
2016-01-20 09:35:00,185.46,185.62,184.68,184.79,4180679.0,157.9726,158.1088,157.3082,157.4019,4180679.0
2016-01-20 09:40:00,184.79,184.99,184.46,184.97,3426080.0,157.4019,157.5722,157.1208,157.5552,3426080.0
2016-01-20 09:45:00,184.98,185.44,184.87,184.98,3335650.0,157.5637,157.9555,157.47,157.5637,3335650.0
2016-01-20 09:50:00,184.97,185.15,184.44,184.46,2663432.0,157.5552,157.7085,157.1037,157.1208,2663432.0
2016-01-20 09:55:00,184.46,184.47,184.0,184.15,3572709.0,157.1208,157.1293,156.7289,156.8567,3572709.0
2016-01-20 10:00:00,184.14,184.21,183.72,183.91,3118012.0,156.8482,156.9078,156.4904,156.6523,3118012.0
2016-01-20 10:05:00,183.92,184.45,183.9,184.37,2868683.0,156.6608,157.1123,156.6438,157.0441,2868683.0
2016-01-20 10:10:00,184.36,184.39,183.9,184.21,3071865.0,157.0356,157.0611,156.6438,156.9078,3071865.0
2016-01-20 10:15:00,184.2,184.34,183.68,183.82,2382973.0,156.8993,157.0186,156.4564,156.5756,2382973.0
2016-01-20 10:20:00,183.81,184.06,183.58,184.06,3228417.0,156.5671,156.7801,156.3712,156.7801,3228417.0
2016-01-20 10:25:00,184.06,184.19,183.68,183.81,2515437.0,156.7801,156.8908,156.4564,156.5671,2515437.0
2016-01-20 10:30:00,183.81,183.89,183.17,183.3,3613291.0,156.5671,156.6353,156.022,156.1327,3613291.0
2016-01-20 10:35:00,183.31,183.32,182.74,182.87,4410084.0,156.1412,156.1497,155.6557,155.7664,4410084.0
2016-01-20 10:40:00,182.87,183.31,182.67,183.24,3531964.0,155.7664,156.1412,155.5961,156.0816,3531964.0
2016-01-20 10:45:00,183.25,183.3,182.98,183.08,2046800.0,156.0901,156.1327,155.8601,155.9453,2046800.0
2016-01-20 10:50:00,183.07,183.22,182.52,182.54,2404166.0,155.9368,156.0646,155.4683,155.4853,2404166.0
2016-01-20 10:55:00,182.54,182.68,182.3,182.34,2965405.0,155.4853,155.6046,155.2809,155.315,2965405.0
2016-01-20 11:00:00,182.35,182.8,182.34,182.69,3317673.0,155.3235,155.7068,155.315,155.6131,3317673.0
2016-01-20 11:05:00,182.69,182.94,182.6,182.65,2071858.0,155.6131,155.8261,155.5364,155.579,2071858.0
2016-01-20 11:10:00,182.64,183.31,182.57,183.06,2461710.0,155.5705,156.1412,155.5109,155.9283,2461710.0
2016-01-20 11:15:00,183.06,183.42,182.86,183.32,2727994.0,155.9283,156.2349,155.7579,156.1497,2727994.0
2016-01-20 11:20:00,183.31,183.44,182.95,183.0,2483276.0,156.1412,156.2519,155.8346,155.8772,2483276.0
2016-01-20 11:25:00,182.99,183.17,182.84,183.05,2112679.0,155.8686,156.022,155.7409,155.9197,2112679.0
2016-01-20 11:30:00,183.03,183.44,183.0,183.36,1877053.0,155.9027,156.2519,155.8772,156.1838,1877053.0
2016-01-20 11:35:00,183.36,183.58,183.12,183.23,2452957.0,156.1838,156.3712,155.9794,156.0731,2452957.0
2016-01-20 11:40:00,183.23,183.33,182.82,182.85,1460678.0,156.0731,156.1582,155.7238,155.7494,1460678.0
2016-01-20 11:45:00,182.84,183.02,182.69,182.7,1179911.0,155.7409,155.8942,155.6131,155.6216,1179911.0
2016-01-20 11:50:00,182.7,182.72,182.32,182.33,1884081.0,155.6216,155.6387,155.2979,155.3065,1884081.0
2016-01-20 11:55:00,182.33,182.68,182.24,182.47,2804990.0,155.3065,155.6046,155.2298,155.4257,2804990.0
2016-01-20 12:00:00,182.47,182.8,182.42,182.45,1361459.0,155.4257,155.7068,155.3831,155.4087,1361459.0
2016-01-20 12:05:00,182.46,182.49,181.93,182.09,2946372.0,155.4172,155.4427,154.9657,155.102,2946372.0
2016-01-20 12:10:00,182.1,182.29,181.87,182.21,2194868.0,155.1106,155.2724,154.9146,155.2042,2194868.0
2016-01-20 12:15:00,182.22,182.32,181.84,182.0,1892434.0,155.2128,155.2979,154.8891,155.0254,1892434.0
2016-01-20 12:20:00,182.01,182.05,181.18,181.37,3580444.0,155.0339,155.068,154.3269,154.4887,3580444.0
2016-01-20 12:25:00,181.36,181.45,181.02,181.24,3327183.0,154.4802,154.5569,154.1906,154.378,3327183.0
2016-01-20 12:30:00,181.24,181.69,181.23,181.52,2552348.0,154.378,154.7613,154.3695,154.6165,2552348.0
2016-01-20 12:35:00,181.53,181.67,181.22,181.41,2040155.0,154.625,154.7443,154.361,154.5228,2040155.0
2016-01-20 12:40:00,181.41,181.63,181.13,181.22,2945068.0,154.5228,154.7102,154.2843,154.361,2945068.0
2016-01-20 12:45:00,181.21,181.37,181.02,181.28,2711632.0,154.3525,154.4887,154.1906,154.4121,2711632.0
2016-01-20 12:50:00,181.28,181.96,181.1,181.88,3246259.0,154.4121,154.9913,154.2588,154.9232,3246259.0
2016-01-20 12:55:00,181.92,182.65,181.83,182.64,4803649.0,154.9572,155.579,154.8806,155.5705,4803649.0
2016-01-20 13:00:00,182.65,183.07,182.45,182.92,3977092.0,155.579,155.9368,155.4087,155.809,3977092.0
2016-01-20 13:05:00,182.92,182.97,182.48,182.56,2283881.0,155.809,155.8516,155.4342,155.5024,2283881.0
2016-01-20 13:10:00,182.57,182.69,182.31,182.39,2036689.0,155.5109,155.6131,155.2894,155.3576,2036689.0
2016-01-20 13:15:00,182.39,182.46,181.85,181.91,2641003.0,155.3576,155.4172,154.8976,154.9487,2641003.0
2016-01-20 13:20:00,181.92,182.57,181.77,182.45,2554061.0,154.9572,155.5109,154.8295,155.4087,2554061.0
2016-01-20 13:25:00,182.45,182.71,182.15,182.45,2377213.0,155.4087,155.6301,155.1531,155.4087,2377213.0
2016-01-20 13:30:00,182.45,183.05,182.39,182.89,2859117.0,155.4087,155.9197,155.3576,155.7835,2859117.0
2016-01-20 13:35:00,182.89,183.38,182.63,183.34,3399988.0,155.7835,156.2008,155.562,156.1668,3399988.0
2016-01-20 13:40:00,183.34,184.02,183.29,184.02,3738418.0,156.1668,156.746,156.1242,156.746,3738418.0
2016-01-20 13:45:00,184.02,184.33,183.83,184.17,4076173.0,156.746,157.01,156.5841,156.8738,4076173.0
2016-01-20 13:50:00,184.19,184.52,184.06,184.38,3953293.0,156.8908,157.1719,156.7801,157.0526,3953293.0
2016-01-20 13:55:00,184.38,184.38,184.02,184.11,3281770.0,157.0526,157.0526,156.746,156.8226,3281770.0
2016-01-20 14:00:00,184.11,184.19,183.51,183.62,3425518.0,156.8226,156.8908,156.3116,156.4053,3425518.0
2016-01-20 14:05:00,183.62,184.21,183.6,184.04,2495218.0,156.4053,156.9078,156.3882,156.763,2495218.0
2016-01-20 14:10:00,184.02,184.61,184.02,184.25,3452208.0,156.746,157.2485,156.746,156.9419,3452208.0
2016-01-20 14:15:00,184.25,184.64,184.01,184.37,2996419.0,156.9419,157.2741,156.7375,157.0441,2996419.0
2016-01-20 14:20:00,184.38,184.65,183.98,184.29,2570760.0,157.0526,157.2826,156.7119,156.976,2570760.0
2016-01-20 14:25:00,184.29,184.46,183.86,183.96,2314415.0,156.976,157.1208,156.6097,156.6949,2314415.0
2016-01-20 14:30:00,183.96,184.15,183.46,183.81,2620240.0,156.6949,156.8567,156.269,156.5671,2620240.0
2016-01-20 14:35:00,183.82,184.22,183.49,184.2,2644840.0,156.5756,156.9163,156.2945,156.8993,2644840.0
2016-01-20 14:40:00,184.21,184.35,183.85,183.99,1562549.0,156.9078,157.0271,156.6012,156.7204,1562549.0
2016-01-20 14:45:00,184.0,184.17,183.76,184.12,1541514.0,156.7289,156.8738,156.5245,156.8312,1541514.0
2016-01-20 14:50:00,184.13,184.76,184.06,184.66,2995989.0,156.8397,157.3763,156.7801,157.2911,2995989.0
2016-01-20 14:55:00,184.66,184.93,184.47,184.48,2904536.0,157.2911,157.5211,157.1293,157.1378,2904536.0
2016-01-20 15:00:00,184.48,185.0,184.24,185.0,2495848.0,157.1378,157.5807,156.9334,157.5807,2495848.0
2016-01-20 15:05:00,185.0,185.4,184.97,185.34,3325252.0,157.5807,157.9215,157.5552,157.8703,3325252.0
2016-01-20 15:10:00,185.34,185.49,185.12,185.37,2849962.0,157.8703,157.9981,157.6829,157.8959,2849962.0
2016-01-20 15:15:00,185.38,186.79,185.37,186.5,6009364.0,157.9044,159.1054,157.8959,158.8584,6009364.0
2016-01-20 15:20:00,186.5,187.15,186.43,187.08,6393405.0,158.8584,159.4121,158.7988,159.3525,6393405.0
2016-01-20 15:25:00,187.08,187.5,186.81,187.32,4618687.0,159.3525,159.7102,159.1225,159.5569,4618687.0
2016-01-20 15:30:00,187.33,187.46,186.61,186.63,6024782.0,159.5654,159.6761,158.9521,158.9691,6024782.0
2016-01-20 15:35:00,186.63,187.04,186.55,187.0,4016717.0,158.9691,159.3184,158.901,159.2843,4016717.0
2016-01-20 15:40:00,186.99,187.01,186.24,186.45,4950527.0,159.2758,159.2928,158.637,158.8158,4950527.0
2016-01-20 15:45:00,186.44,186.45,185.46,186.03,6297834.0,158.8073,158.8158,157.9726,158.4581,6297834.0
2016-01-20 15:50:00,186.03,186.33,185.71,186.28,4118338.0,158.4581,158.7136,158.1855,158.671,4118338.0
2016-01-20 15:55:00,186.28,186.29,185.62,185.79,6454165.0,158.671,158.6795,158.1088,158.2536,6454165.0
2016-01-21 09:30:00,186.21,186.54,185.62,186.45,4938290.0,158.6114,158.8925,158.1088,158.8158,4938290.0
2016-01-21 09:35:00,186.46,186.74,185.8,185.86,3110730.0,158.8243,159.0628,158.2622,158.3133,3110730.0
2016-01-21 09:40:00,185.86,186.16,185.21,185.34,3714880.0,158.3133,158.5688,157.7596,157.8703,3714880.0
2016-01-21 09:45:00,185.34,185.35,184.64,184.87,3827774.0,157.8703,157.8789,157.2741,157.47,3827774.0
2016-01-21 09:50:00,184.89,185.29,184.71,185.28,2778825.0,157.487,157.8278,157.3337,157.8192,2778825.0
2016-01-21 09:55:00,185.29,185.58,185.0,185.11,2440520.0,157.8278,158.0748,157.5807,157.6744,2440520.0
2016-01-21 10:00:00,185.11,186.33,185.06,186.27,3132732.0,157.6744,158.7136,157.6318,158.6625,3132732.0
2016-01-21 10:05:00,186.26,186.54,186.01,186.52,2594879.0,158.654,158.8925,158.441,158.8755,2594879.0
2016-01-21 10:10:00,186.53,187.18,186.49,186.94,3541404.0,158.884,159.4376,158.8499,159.2332,3541404.0
2016-01-21 10:15:00,186.94,187.37,186.89,187.09,2595679.0,159.2332,159.5995,159.1906,159.361,2595679.0
2016-01-21 10:20:00,187.09,187.37,186.45,186.49,2787732.0,159.361,159.5995,158.8158,158.8499,2787732.0
2016-01-21 10:25:00,186.49,187.11,186.49,187.07,1759591.0,158.8499,159.378,158.8499,159.3439,1759591.0
2016-01-21 10:30:00,187.07,187.41,186.63,187.4,2255587.0,159.3439,159.6335,158.9691,159.625,2255587.0
2016-01-21 10:35:00,187.41,187.57,186.9,187.09,2296689.0,159.6335,159.7698,159.1991,159.361,2296689.0
2016-01-21 10:40:00,187.1,187.47,186.97,187.31,1576800.0,159.3695,159.6847,159.2588,159.5484,1576800.0
2016-01-21 10:45:00,187.31,187.91,187.22,187.48,2721245.0,159.5484,160.0594,159.4717,159.6932,2721245.0
2016-01-21 10:50:00,187.48,187.68,187.26,187.49,1723573.0,159.6932,159.8635,159.5058,159.7017,1723573.0
2016-01-21 10:55:00,187.49,187.68,186.84,186.88,1653643.0,159.7017,159.8635,159.148,159.1821,1653643.0
2016-01-21 11:00:00,186.89,187.76,186.46,187.73,4313836.0,159.1906,159.9317,158.8243,159.9061,4313836.0
2016-01-21 11:05:00,187.73,188.02,187.47,187.69,2353907.0,159.9061,160.1531,159.6847,159.872,2353907.0
2016-01-21 11:10:00,187.7,187.92,187.4,187.6,1706468.0,159.8806,160.068,159.625,159.7954,1706468.0
2016-01-21 11:15:00,187.61,187.75,187.27,187.45,1338797.0,159.8039,159.9232,159.5143,159.6676,1338797.0
2016-01-21 11:20:00,187.45,187.56,187.11,187.16,1353599.0,159.6676,159.7613,159.378,159.4206,1353599.0
2016-01-21 11:25:00,187.18,187.31,186.86,186.99,1505815.0,159.4376,159.5484,159.1651,159.2758,1505815.0
2016-01-21 11:30:00,187.0,187.43,186.99,187.13,1522417.0,159.2843,159.6506,159.2758,159.395,1522417.0
2016-01-21 11:35:00,187.14,187.73,187.06,187.56,1463143.0,159.4036,159.9061,159.3354,159.7613,1463143.0
2016-01-21 11:40:00,187.58,187.61,187.05,187.2,1102624.0,159.7783,159.8039,159.3269,159.4547,1102624.0
2016-01-21 11:45:00,187.2,187.82,187.15,187.8,1296290.0,159.4547,159.9828,159.4121,159.9657,1296290.0
2016-01-21 11:50:00,187.79,187.92,187.59,187.64,1434462.0,159.9572,160.068,159.7869,159.8295,1434462.0
2016-01-21 11:55:00,187.66,188.27,187.65,188.16,1960906.0,159.8465,160.3661,159.838,160.2724,1960906.0
2016-01-21 12:00:00,188.16,188.71,188.16,188.58,3114865.0,160.2724,160.7409,160.2724,160.6301,3114865.0
2016-01-21 12:05:00,188.58,188.87,188.46,188.63,2448778.0,160.6301,160.8772,160.5279,160.6727,2448778.0
2016-01-21 12:10:00,188.63,188.73,188.3,188.36,1448046.0,160.6727,160.7579,160.3916,160.4427,1448046.0
2016-01-21 12:15:00,188.35,188.7,188.32,188.36,1651515.0,160.4342,160.7324,160.4087,160.4427,1651515.0
2016-01-21 12:20:00,188.37,188.4,188.03,188.17,1654736.0,160.4513,160.4768,160.1617,160.2809,1654736.0
2016-01-21 12:25:00,188.18,188.56,188.14,188.47,983923.0,160.2894,160.6131,160.2553,160.5364,983923.0
2016-01-21 12:30:00,188.49,188.59,188.25,188.37,1202519.0,160.5535,160.6387,160.349,160.4513,1202519.0
2016-01-21 12:35:00,188.37,188.63,188.36,188.44,773879.0,160.4513,160.6727,160.4427,160.5109,773879.0
2016-01-21 12:40:00,188.44,188.59,188.2,188.25,895212.0,160.5109,160.6387,160.3065,160.349,895212.0
2016-01-21 12:45:00,188.26,188.33,188.07,188.15,917755.0,160.3576,160.4172,160.1957,160.2639,917755.0
2016-01-21 12:50:00,188.14,188.29,187.91,188.03,930744.0,160.2553,160.3831,160.0594,160.1617,930744.0
2016-01-21 12:55:00,188.02,188.13,187.89,188.12,931327.0,160.1531,160.2468,160.0424,160.2383,931327.0
2016-01-21 13:00:00,188.11,188.33,188.09,188.3,855692.0,160.2298,160.4172,160.2128,160.3916,855692.0
2016-01-21 13:05:00,188.29,188.56,188.26,188.51,1045493.0,160.3831,160.6131,160.3576,160.5705,1045493.0
2016-01-21 13:10:00,188.52,188.62,188.07,188.08,1470102.0,160.579,160.6642,160.1957,160.2042,1470102.0
2016-01-21 13:15:00,188.08,188.3,187.93,188.05,1318430.0,160.2042,160.3916,160.0765,160.1787,1318430.0
2016-01-21 13:20:00,188.06,188.08,187.32,187.56,2456197.0,160.1872,160.2042,159.5569,159.7613,2456197.0
2016-01-21 13:25:00,187.55,187.73,187.21,187.22,1164139.0,159.7528,159.9061,159.4632,159.4717,1164139.0
2016-01-21 13:30:00,187.21,187.49,186.79,186.87,2479074.0,159.4632,159.7017,159.1054,159.1736,2479074.0
2016-01-21 13:35:00,186.88,187.56,186.85,187.53,1797188.0,159.1821,159.7613,159.1565,159.7358,1797188.0
2016-01-21 13:40:00,187.54,187.71,187.39,187.39,1102393.0,159.7443,159.8891,159.6165,159.6165,1102393.0
2016-01-21 13:45:00,187.4,187.69,187.35,187.56,1169801.0,159.625,159.872,159.5824,159.7613,1169801.0
2016-01-21 13:50:00,187.55,187.61,186.93,187.14,1598928.0,159.7528,159.8039,159.2247,159.4036,1598928.0
2016-01-21 13:55:00,187.14,187.52,187.04,187.27,1997904.0,159.4036,159.7272,159.3184,159.5143,1997904.0
2016-01-21 14:00:00,187.3,187.47,186.85,187.23,1463662.0,159.5398,159.6847,159.1565,159.4802,1463662.0
2016-01-21 14:05:00,187.22,187.31,186.93,186.99,1210172.0,159.4717,159.5484,159.2247,159.2758,1210172.0
2016-01-21 14:10:00,186.98,186.99,186.19,186.33,3488101.0,159.2673,159.2758,158.5944,158.7136,3488101.0
2016-01-21 14:15:00,186.34,186.39,186.09,186.15,2329827.0,158.7221,158.7647,158.5092,158.5603,2329827.0
2016-01-21 14:20:00,186.16,186.5,185.91,186.05,2448536.0,158.5688,158.8584,158.3559,158.4751,2448536.0
2016-01-21 14:25:00,186.06,186.44,185.77,186.4,2370248.0,158.4836,158.8073,158.2366,158.7732,2370248.0
2016-01-21 14:30:00,186.4,186.94,186.38,186.56,2339171.0,158.7732,159.2332,158.7562,158.9095,2339171.0
2016-01-21 14:35:00,186.57,187.14,186.54,186.93,1720759.0,158.918,159.4036,158.8925,159.2247,1720759.0
2016-01-21 14:40:00,186.92,187.32,186.89,187.06,1740939.0,159.2162,159.5569,159.1906,159.3354,1740939.0
2016-01-21 14:45:00,187.06,187.12,186.44,186.52,1573044.0,159.3354,159.3865,158.8073,158.8755,1573044.0
2016-01-21 14:50:00,186.51,187.05,186.5,186.98,1221933.0,158.8669,159.3269,158.8584,159.2673,1221933.0
2016-01-21 14:55:00,186.98,187.55,186.95,187.36,2089160.0,159.2673,159.7528,159.2417,159.591,2089160.0
2016-01-21 15:00:00,187.37,187.4,186.99,187.09,1272850.0,159.5995,159.625,159.2758,159.361,1272850.0
2016-01-21 15:05:00,187.09,187.15,186.3,186.61,2225102.0,159.361,159.4121,158.6881,158.9521,2225102.0
2016-01-21 15:10:00,186.62,187.13,186.43,186.99,1975530.0,158.9606,159.395,158.7988,159.2758,1975530.0
2016-01-21 15:15:00,187.0,187.05,186.55,186.88,1417081.0,159.2843,159.3269,158.901,159.1821,1417081.0
2016-01-21 15:20:00,186.86,187.05,186.55,187.0,1633039.0,159.1651,159.3269,158.901,159.2843,1633039.0
2016-01-21 15:25:00,187.01,187.15,186.79,186.83,1722652.0,159.2928,159.4121,159.1054,159.1395,1722652.0
2016-01-21 15:30:00,186.83,187.54,186.81,187.45,1845466.0,159.1395,159.7443,159.1225,159.6676,1845466.0
2016-01-21 15:35:00,187.46,187.55,187.15,187.39,1356389.0,159.6761,159.7528,159.4121,159.6165,1356389.0
2016-01-21 15:40:00,187.39,187.68,187.19,187.45,1878131.0,159.6165,159.8635,159.4462,159.6676,1878131.0
2016-01-21 15:45:00,187.46,187.47,186.89,187.07,2448431.0,159.6761,159.6847,159.1906,159.3439,2448431.0
2016-01-21 15:50:00,187.07,187.35,187.01,187.32,1934356.0,159.3439,159.5824,159.2928,159.5569,1934356.0
2016-01-21 15:55:00,187.31,187.32,186.65,186.68,4999606.0,159.5484,159.5569,158.9862,159.0117,4999606.0
2016-01-22 09:30:00,189.78,189.89,189.58,189.71,5203360.0,161.6523,161.746,161.4819,161.5927,5203360.0
2016-01-22 09:35:00,189.72,189.75,189.36,189.44,5290614.0,161.6012,161.6267,161.2945,161.3627,5290614.0
2016-01-22 09:40:00,189.44,189.71,189.26,189.69,3816022.0,161.3627,161.5927,161.2094,161.5756,3816022.0
2016-01-22 09:45:00,189.69,189.78,189.43,189.76,4107070.0,161.5756,161.6523,161.3542,161.6352,4107070.0
2016-01-22 09:50:00,189.76,190.08,189.69,190.05,3874270.0,161.6352,161.9078,161.5756,161.8823,3874270.0
2016-01-22 09:55:00,190.06,190.29,189.92,190.24,2846841.0,161.8908,162.0867,161.7715,162.0441,2846841.0
2016-01-22 10:00:00,190.24,190.47,190.12,190.25,3310426.0,162.0441,162.24,161.9419,162.0526,3310426.0
2016-01-22 10:05:00,190.25,190.3,189.98,190.11,2776809.0,162.0526,162.0952,161.8226,161.9334,2776809.0
2016-01-22 10:10:00,190.1,190.49,190.1,190.48,2320720.0,161.9249,162.2571,161.9249,162.2485,2320720.0
2016-01-22 10:15:00,190.49,190.56,190.22,190.37,2484272.0,162.2571,162.3167,162.0271,162.1548,2484272.0
2016-01-22 10:20:00,190.36,190.4,190.05,190.2,2364972.0,162.1463,162.1804,161.8823,162.01,2364972.0
2016-01-22 10:25:00,190.2,190.41,190.09,190.19,1859905.0,162.01,162.1889,161.9163,162.0015,1859905.0
2016-01-22 10:30:00,190.2,190.46,190.04,190.11,2077830.0,162.01,162.2315,161.8737,161.9334,2077830.0
2016-01-22 10:35:00,190.1,190.33,189.94,190.15,2069973.0,161.9249,162.1208,161.7886,161.9674,2069973.0
2016-01-22 10:40:00,190.15,190.28,189.81,189.94,1949380.0,161.9674,162.0782,161.6778,161.7886,1949380.0
2016-01-22 10:45:00,189.94,189.97,189.72,189.78,1943476.0,161.7886,161.8141,161.6012,161.6523,1943476.0
2016-01-22 10:50:00,189.78,189.96,189.56,189.61,2031026.0,161.6523,161.8056,161.4649,161.5075,2031026.0
2016-01-22 10:55:00,189.61,189.67,189.49,189.5,1539365.0,161.5075,161.5586,161.4053,161.4138,1539365.0
2016-01-22 11:00:00,189.5,189.75,189.44,189.45,2036848.0,161.4138,161.6267,161.3627,161.3712,2036848.0
2016-01-22 11:05:00,189.45,189.68,189.33,189.36,1950463.0,161.3712,161.5671,161.269,161.2945,1950463.0
2016-01-22 11:10:00,189.35,189.41,189.17,189.32,2208031.0,161.286,161.3371,161.1327,161.2605,2208031.0
2016-01-22 11:15:00,189.33,189.66,189.16,189.57,1758069.0,161.269,161.5501,161.1242,161.4734,1758069.0
2016-01-22 11:20:00,189.57,189.85,189.55,189.59,1210792.0,161.4734,161.7119,161.4564,161.4904,1210792.0
2016-01-22 11:25:00,189.58,189.75,189.42,189.68,1592190.0,161.4819,161.6267,161.3456,161.5671,1592190.0
2016-01-22 11:30:00,189.68,189.75,189.38,189.42,1067776.0,161.5671,161.6267,161.3116,161.3456,1067776.0
2016-01-22 11:35:00,189.43,189.45,189.1,189.12,1246413.0,161.3542,161.3712,161.0731,161.0901,1246413.0
2016-01-22 11:40:00,189.11,189.33,189.08,189.27,1372481.0,161.0816,161.269,161.056,161.2179,1372481.0
2016-01-22 11:45:00,189.26,189.4,188.88,189.01,2208271.0,161.2094,161.3286,160.8857,160.9964,2208271.0
2016-01-22 11:50:00,189.0,189.41,188.92,189.31,1360227.0,160.9879,161.3371,160.9197,161.2519,1360227.0
2016-01-22 11:55:00,189.3,189.35,189.08,189.09,1046453.0,161.2434,161.286,161.056,161.0645,1046453.0
2016-01-22 12:00:00,189.08,189.4,189.05,189.25,1494127.0,161.056,161.3286,161.0305,161.2008,1494127.0
2016-01-22 12:05:00,189.25,189.51,189.22,189.45,1078367.0,161.2008,161.4223,161.1753,161.3712,1078367.0
2016-01-22 12:10:00,189.45,189.66,189.29,189.61,961380.0,161.3712,161.5501,161.2349,161.5075,961380.0
2016-01-22 12:15:00,189.6,189.64,189.41,189.57,731119.0,161.499,161.533,161.3371,161.4734,731119.0
2016-01-22 12:20:00,189.58,189.72,189.54,189.63,720132.0,161.4819,161.6012,161.4479,161.5245,720132.0
2016-01-22 12:25:00,189.64,189.78,189.45,189.6,884814.0,161.533,161.6523,161.3712,161.499,884814.0
2016-01-22 12:30:00,189.6,189.65,189.4,189.58,822212.0,161.499,161.5415,161.3286,161.4819,822212.0
2016-01-22 12:35:00,189.59,189.86,189.46,189.85,886857.0,161.4904,161.7204,161.3797,161.7119,886857.0
2016-01-22 12:40:00,189.84,189.86,189.61,189.67,914351.0,161.7034,161.7204,161.5075,161.5586,914351.0
2016-01-22 12:45:00,189.66,189.69,189.5,189.64,714468.0,161.5501,161.5756,161.4138,161.533,714468.0
2016-01-22 12:50:00,189.64,189.84,189.59,189.8,393582.0,161.533,161.7034,161.4904,161.6693,393582.0
2016-01-22 12:55:00,189.8,189.99,189.76,189.94,765612.0,161.6693,161.8312,161.6352,161.7886,765612.0
2016-01-22 13:00:00,189.94,189.95,189.77,189.8,1023487.0,161.7886,161.7971,161.6438,161.6693,1023487.0
2016-01-22 13:05:00,189.81,189.9,189.59,189.62,772134.0,161.6778,161.7545,161.4904,161.516,772134.0
2016-01-22 13:10:00,189.63,189.81,189.6,189.8,744841.0,161.5245,161.6778,161.499,161.6693,744841.0
2016-01-22 13:15:00,189.8,189.97,189.75,189.94,721528.0,161.6693,161.8141,161.6267,161.7886,721528.0
2016-01-22 13:20:00,189.93,190.17,189.92,190.05,1260588.0,161.78,161.9845,161.7715,161.8823,1260588.0
2016-01-22 13:25:00,190.05,190.18,189.92,189.95,650470.0,161.8823,161.993,161.7715,161.7971,650470.0
2016-01-22 13:30:00,189.96,190.1,189.96,190.01,741791.0,161.8056,161.9249,161.8056,161.8482,741791.0
2016-01-22 13:35:00,190.0,190.08,189.9,189.92,494492.0,161.8397,161.9078,161.7545,161.7715,494492.0
2016-01-22 13:40:00,189.91,190.15,189.91,190.1,756562.0,161.763,161.9674,161.763,161.9249,756562.0
2016-01-22 13:45:00,190.09,190.32,190.02,190.31,975442.0,161.9163,162.1122,161.8567,162.1037,975442.0
2016-01-22 13:50:00,190.31,190.39,190.24,190.36,836457.0,162.1037,162.1719,162.0441,162.1463,836457.0
2016-01-22 13:55:00,190.36,190.44,190.3,190.41,790129.0,162.1463,162.2145,162.0952,162.1889,790129.0
2016-01-22 14:00:00,190.4,190.42,190.26,190.31,894190.0,162.1804,162.1974,162.0611,162.1037,894190.0
2016-01-22 14:05:00,190.29,190.48,190.24,190.48,875508.0,162.0867,162.2485,162.0441,162.2485,875508.0
2016-01-22 14:10:00,190.48,190.72,190.44,190.69,1858729.0,162.2485,162.453,162.2145,162.4274,1858729.0
2016-01-22 14:15:00,190.69,190.76,190.57,190.65,1443122.0,162.4274,162.487,162.3252,162.3933,1443122.0
2016-01-22 14:20:00,190.65,190.7,190.25,190.31,1447316.0,162.3933,162.4359,162.0526,162.1037,1447316.0
2016-01-22 14:25:00,190.32,190.44,190.23,190.25,986351.0,162.1122,162.2145,162.0356,162.0526,986351.0
2016-01-22 14:30:00,190.25,190.33,190.0,190.23,1459151.0,162.0526,162.1208,161.8397,162.0356,1459151.0
2016-01-22 14:35:00,190.23,190.36,189.89,189.99,1747801.0,162.0356,162.1463,161.746,161.8312,1747801.0
2016-01-22 14:40:00,189.98,190.09,189.84,189.88,1336482.0,161.8226,161.9163,161.7034,161.7375,1336482.0
2016-01-22 14:45:00,189.88,190.14,189.84,190.1,1258228.0,161.7375,161.9589,161.7034,161.9249,1258228.0
2016-01-22 14:50:00,190.1,190.33,189.93,190.29,1388424.0,161.9249,162.1208,161.78,162.0867,1388424.0
2016-01-22 14:55:00,190.3,190.31,190.16,190.28,636954.0,162.0952,162.1037,161.976,162.0782,636954.0
2016-01-22 15:00:00,190.28,190.37,190.08,190.16,743419.0,162.0782,162.1548,161.9078,161.976,743419.0
2016-01-22 15:05:00,190.16,190.16,189.84,189.88,1130191.0,161.976,161.976,161.7034,161.7375,1130191.0
2016-01-22 15:10:00,189.88,189.99,189.72,189.96,1751897.0,161.7375,161.8312,161.6012,161.8056,1751897.0
2016-01-22 15:15:00,189.95,190.11,189.88,189.96,1328427.0,161.7971,161.9334,161.7375,161.8056,1328427.0
2016-01-22 15:20:00,189.96,190.09,189.87,189.93,1192194.0,161.8056,161.9163,161.7289,161.78,1192194.0
2016-01-22 15:25:00,189.93,190.23,189.91,190.18,1339132.0,161.78,162.0356,161.763,161.993,1339132.0
2016-01-22 15:30:00,190.19,190.2,189.89,190.02,1783346.0,162.0015,162.01,161.746,161.8567,1783346.0
2016-01-22 15:35:00,190.02,190.26,190.01,190.25,1965885.0,161.8567,162.0611,161.8482,162.0526,1965885.0
2016-01-22 15:40:00,190.26,190.47,190.21,190.46,2261322.0,162.0611,162.24,162.0185,162.2315,2261322.0
2016-01-22 15:45:00,190.46,190.61,190.41,190.57,2642785.0,162.2315,162.3593,162.1889,162.3252,2642785.0
2016-01-22 15:50:00,190.57,190.6,190.36,190.54,3154808.0,162.3252,162.3507,162.1463,162.2996,3154808.0
2016-01-22 15:55:00,190.54,190.55,190.36,190.49,6734602.0,162.2996,162.3082,162.1463,162.2571,6734602.0
2016-01-25 09:30:00,189.93,190.12,189.79,189.85,3782340.0,161.78,161.9419,161.6608,161.7119,3782340.0
2016-01-25 09:35:00,189.85,189.9,189.44,189.73,2516826.0,161.7119,161.7545,161.3627,161.6097,2516826.0
2016-01-25 09:40:00,189.73,189.8,189.39,189.51,2455834.0,161.6097,161.6693,161.3201,161.4223,2455834.0
2016-01-25 09:45:00,189.53,189.53,189.27,189.41,1469645.0,161.4393,161.4393,161.2179,161.3371,1469645.0
2016-01-25 09:50:00,189.4,189.66,189.34,189.59,1547282.0,161.3286,161.5501,161.2775,161.4904,1547282.0
2016-01-25 09:55:00,189.59,189.65,189.34,189.62,1330841.0,161.4904,161.5415,161.2775,161.516,1330841.0
2016-01-25 10:00:00,189.62,190.0,189.41,189.97,2039466.0,161.516,161.8397,161.3371,161.8141,2039466.0
2016-01-25 10:05:00,189.97,190.15,189.82,189.83,1746701.0,161.8141,161.9674,161.6864,161.6949,1746701.0
2016-01-25 10:10:00,189.82,189.84,189.35,189.36,1513700.0,161.6864,161.7034,161.286,161.2945,1513700.0
2016-01-25 10:15:00,189.36,189.77,189.26,189.57,1899131.0,161.2945,161.6438,161.2094,161.4734,1899131.0
2016-01-25 10:20:00,189.56,189.81,189.34,189.81,1081695.0,161.4649,161.6778,161.2775,161.6778,1081695.0
2016-01-25 10:25:00,189.81,189.88,189.51,189.64,1043487.0,161.6778,161.7375,161.4223,161.533,1043487.0
2016-01-25 10:30:00,189.65,189.85,189.43,189.65,1168576.0,161.5415,161.7119,161.3542,161.5415,1168576.0
2016-01-25 10:35:00,189.65,189.65,189.32,189.42,1200257.0,161.5415,161.5415,161.2605,161.3456,1200257.0
2016-01-25 10:40:00,189.43,189.44,189.04,189.22,1602253.0,161.3542,161.3627,161.022,161.1753,1602253.0
2016-01-25 10:45:00,189.22,189.4,189.07,189.32,1288793.0,161.1753,161.3286,161.0475,161.2605,1288793.0
2016-01-25 10:50:00,189.32,189.39,189.11,189.16,855609.0,161.2605,161.3201,161.0816,161.1242,855609.0
2016-01-25 10:55:00,189.15,189.39,189.09,189.26,1163123.0,161.1157,161.3201,161.0645,161.2094,1163123.0
2016-01-25 11:00:00,189.25,189.25,188.92,189.15,2166181.0,161.2008,161.2008,160.9197,161.1157,2166181.0
2016-01-25 11:05:00,189.14,189.16,188.85,188.95,1447097.0,161.1071,161.1242,160.8601,160.9453,1447097.0
2016-01-25 11:10:00,188.95,189.05,188.75,188.84,1119957.0,160.9453,161.0305,160.7749,160.8516,1119957.0
2016-01-25 11:15:00,188.84,189.03,188.8,188.98,1186172.0,160.8516,161.0134,160.8175,160.9709,1186172.0
2016-01-25 11:20:00,188.97,189.22,188.94,189.17,860063.0,160.9623,161.1753,160.9368,161.1327,860063.0
2016-01-25 11:25:00,189.17,189.4,189.09,189.34,1217004.0,161.1327,161.3286,161.0645,161.2775,1217004.0
2016-01-25 11:30:00,189.34,189.35,189.16,189.29,884778.0,161.2775,161.286,161.1242,161.2349,884778.0
2016-01-25 11:35:00,189.29,189.37,189.18,189.31,673416.0,161.2349,161.303,161.1412,161.2519,673416.0
2016-01-25 11:40:00,189.31,189.38,189.02,189.03,983335.0,161.2519,161.3116,161.0049,161.0134,983335.0
2016-01-25 11:45:00,189.03,189.16,188.95,189.16,745465.0,161.0134,161.1242,160.9453,161.1242,745465.0
2016-01-25 11:50:00,189.16,189.5,189.14,189.42,1270402.0,161.1242,161.4138,161.1071,161.3456,1270402.0
2016-01-25 11:55:00,189.43,189.45,189.27,189.29,571090.0,161.3542,161.3712,161.2179,161.2349,571090.0
2016-01-25 12:00:00,189.29,189.49,189.24,189.32,916781.0,161.2349,161.4053,161.1923,161.2605,916781.0
2016-01-25 12:05:00,189.33,189.37,189.19,189.29,577867.0,161.269,161.303,161.1497,161.2349,577867.0
2016-01-25 12:10:00,189.29,189.33,189.04,189.08,752003.0,161.2349,161.269,161.022,161.056,752003.0
2016-01-25 12:15:00,189.08,189.37,189.06,189.3,553750.0,161.056,161.303,161.039,161.2434,553750.0
2016-01-25 12:20:00,189.31,189.45,189.22,189.39,595641.0,161.2519,161.3712,161.1753,161.3201,595641.0
2016-01-25 12:25:00,189.38,189.44,189.28,189.33,440897.0,161.3116,161.3627,161.2264,161.269,440897.0
2016-01-25 12:30:00,189.32,189.39,189.18,189.3,549196.0,161.2605,161.3201,161.1412,161.2434,549196.0
2016-01-25 12:35:00,189.3,189.54,189.26,189.53,552757.0,161.2434,161.4479,161.2094,161.4393,552757.0
2016-01-25 12:40:00,189.52,189.66,189.42,189.48,811428.0,161.4308,161.5501,161.3456,161.3967,811428.0
2016-01-25 12:45:00,189.49,189.55,189.39,189.53,386418.0,161.4053,161.4564,161.3201,161.4393,386418.0
2016-01-25 12:50:00,189.53,189.63,189.4,189.45,610333.0,161.4393,161.5245,161.3286,161.3712,610333.0
2016-01-25 12:55:00,189.46,189.66,189.41,189.61,369659.0,161.3797,161.5501,161.3371,161.5075,369659.0
2016-01-25 13:00:00,189.62,189.91,189.62,189.89,1051967.0,161.516,161.763,161.516,161.746,1051967.0
2016-01-25 13:05:00,189.89,190.06,189.85,189.95,1497161.0,161.746,161.8908,161.7119,161.7971,1497161.0
2016-01-25 13:10:00,189.95,189.99,189.76,189.92,864497.0,161.7971,161.8312,161.6352,161.7715,864497.0
2016-01-25 13:15:00,189.92,190.0,189.8,189.97,699968.0,161.7715,161.8397,161.6693,161.8141,699968.0
2016-01-25 13:20:00,189.97,190.11,189.93,189.95,1124825.0,161.8141,161.9334,161.78,161.7971,1124825.0
2016-01-25 13:25:00,189.94,189.96,189.8,189.84,523295.0,161.7886,161.8056,161.6693,161.7034,523295.0
2016-01-25 13:30:00,189.84,189.97,189.76,189.77,763596.0,161.7034,161.8141,161.6352,161.6438,763596.0
2016-01-25 13:35:00,189.77,189.88,189.72,189.77,466335.0,161.6438,161.7375,161.6012,161.6438,466335.0
2016-01-25 13:40:00,189.76,189.84,189.71,189.72,581773.0,161.6352,161.7034,161.5927,161.6012,581773.0
2016-01-25 13:45:00,189.72,189.81,189.35,189.38,1232088.0,161.6012,161.6778,161.286,161.3116,1232088.0
2016-01-25 13:50:00,189.4,189.47,189.24,189.28,900516.0,161.3286,161.3882,161.1923,161.2264,900516.0
2016-01-25 13:55:00,189.27,189.36,189.14,189.15,810815.0,161.2179,161.2945,161.1071,161.1157,810815.0
2016-01-25 14:00:00,189.15,189.21,188.99,189.12,1215515.0,161.1157,161.1668,160.9794,161.0901,1215515.0
2016-01-25 14:05:00,189.13,189.41,189.12,189.36,1012830.0,161.0986,161.3371,161.0901,161.2945,1012830.0
2016-01-25 14:10:00,189.35,189.37,189.11,189.28,625855.0,161.286,161.303,161.0816,161.2264,625855.0
2016-01-25 14:15:00,189.28,189.41,189.17,189.27,524641.0,161.2264,161.3371,161.1327,161.2179,524641.0
2016-01-25 14:20:00,189.26,189.29,189.03,189.13,922785.0,161.2094,161.2349,161.0134,161.0986,922785.0
2016-01-25 14:25:00,189.12,189.27,188.9,189.25,1373350.0,161.0901,161.2179,160.9027,161.2008,1373350.0
2016-01-25 14:30:00,189.25,189.28,189.05,189.17,653221.0,161.2008,161.2264,161.0305,161.1327,653221.0
2016-01-25 14:35:00,189.17,189.25,189.02,189.2,575032.0,161.1327,161.2008,161.0049,161.1582,575032.0
2016-01-25 14:40:00,189.19,189.2,188.86,188.9,926619.0,161.1497,161.1582,160.8686,160.9027,926619.0
2016-01-25 14:45:00,188.9,189.06,188.84,188.86,640852.0,160.9027,161.039,160.8516,160.8686,640852.0
2016-01-25 14:50:00,188.86,188.94,188.79,188.84,1177406.0,160.8686,160.9368,160.809,160.8516,1177406.0
2016-01-25 14:55:00,188.85,189.07,188.85,188.98,668301.0,160.8601,161.0475,160.8601,160.9709,668301.0
2016-01-25 15:00:00,188.98,189.21,188.96,189.07,911159.0,160.9709,161.1668,160.9538,161.0475,911159.0
2016-01-25 15:05:00,189.06,189.07,188.63,188.64,1830723.0,161.039,161.0475,160.6727,160.6812,1830723.0
2016-01-25 15:10:00,188.64,188.7,188.44,188.47,2134432.0,160.6812,160.7324,160.5109,160.5364,2134432.0
2016-01-25 15:15:00,188.47,188.57,188.31,188.5,1676409.0,160.5364,160.6216,160.4002,160.562,1676409.0
2016-01-25 15:20:00,188.5,188.5,187.99,188.02,1958878.0,160.562,160.562,160.1276,160.1531,1958878.0
2016-01-25 15:25:00,188.01,188.31,187.95,188.04,1943912.0,160.1446,160.4002,160.0935,160.1702,1943912.0
2016-01-25 15:30:00,188.03,188.17,187.77,187.82,2193003.0,160.1617,160.2809,159.9402,159.9828,2193003.0
2016-01-25 15:35:00,187.81,187.81,187.51,187.58,2485187.0,159.9743,159.9743,159.7187,159.7783,2485187.0
2016-01-25 15:40:00,187.59,187.7,187.41,187.45,2483970.0,159.7869,159.8806,159.6335,159.6676,2483970.0
2016-01-25 15:45:00,187.46,187.79,187.44,187.78,2399192.0,159.6761,159.9572,159.6591,159.9487,2399192.0
2016-01-25 15:50:00,187.77,187.92,187.51,187.78,2837585.0,159.9402,160.068,159.7187,159.9487,2837585.0
2016-01-25 15:55:00,187.78,187.81,187.41,187.66,5585363.0,159.9487,159.9743,159.6335,159.8465,5585363.0
2016-01-26 09:30:00,188.42,188.98,188.31,188.95,3292457.0,160.4938,160.9709,160.4002,160.9453,3292457.0
2016-01-26 09:35:00,188.94,189.17,188.56,188.64,3073438.0,160.9368,161.1327,160.6131,160.6812,3073438.0
2016-01-26 09:40:00,188.62,188.87,188.4,188.81,2216301.0,160.6642,160.8772,160.4768,160.826,2216301.0
2016-01-26 09:45:00,188.81,188.85,188.1,188.15,2147463.0,160.826,160.8601,160.2213,160.2639,2147463.0
2016-01-26 09:50:00,188.15,188.45,188.02,188.25,1489314.0,160.2639,160.5194,160.1531,160.349,1489314.0
2016-01-26 09:55:00,188.26,188.41,188.15,188.26,957243.0,160.3576,160.4853,160.2639,160.3576,957243.0
2016-01-26 10:00:00,188.27,188.95,188.26,188.93,2210609.0,160.3661,160.9453,160.3576,160.9283,2210609.0
2016-01-26 10:05:00,188.94,189.32,188.76,189.26,2316497.0,160.9368,161.2605,160.7835,161.2094,2316497.0
2016-01-26 10:10:00,189.27,189.49,189.26,189.35,2081035.0,161.2179,161.4053,161.2094,161.286,2081035.0
2016-01-26 10:15:00,189.37,189.66,189.31,189.53,2102841.0,161.303,161.5501,161.2519,161.4393,2102841.0
2016-01-26 10:20:00,189.53,189.61,189.35,189.51,1016490.0,161.4393,161.5075,161.286,161.4223,1016490.0
2016-01-26 10:25:00,189.51,189.76,189.39,189.43,1323580.0,161.4223,161.6352,161.3201,161.3542,1323580.0
2016-01-26 10:30:00,189.43,189.61,189.41,189.47,731507.0,161.3542,161.5075,161.3371,161.3882,731507.0
2016-01-26 10:35:00,189.47,189.86,189.46,189.77,1181962.0,161.3882,161.7204,161.3797,161.6438,1181962.0
2016-01-26 10:40:00,189.76,189.93,189.7,189.85,1277197.0,161.6352,161.78,161.5841,161.7119,1277197.0
2016-01-26 10:45:00,189.86,189.91,189.58,189.63,1071720.0,161.7204,161.763,161.4819,161.5245,1071720.0
2016-01-26 10:50:00,189.63,189.69,189.47,189.53,901539.0,161.5245,161.5756,161.3882,161.4393,901539.0
2016-01-26 10:55:00,189.52,189.62,189.36,189.44,1210807.0,161.4308,161.516,161.2945,161.3627,1210807.0
2016-01-26 11:00:00,189.43,189.93,189.37,189.9,1576105.0,161.3542,161.78,161.303,161.7545,1576105.0
2016-01-26 11:05:00,189.91,189.95,189.48,189.57,2295803.0,161.763,161.7971,161.3967,161.4734,2295803.0
2016-01-26 11:10:00,189.56,189.8,189.47,189.78,1527024.0,161.4649,161.6693,161.3882,161.6523,1527024.0
2016-01-26 11:15:00,189.78,189.82,189.54,189.75,1749817.0,161.6523,161.6864,161.4479,161.6267,1749817.0
2016-01-26 11:20:00,189.75,189.81,189.47,189.6,2928243.0,161.6267,161.6778,161.3882,161.499,2928243.0
2016-01-26 11:25:00,189.6,189.77,189.41,189.68,1573097.0,161.499,161.6438,161.3371,161.5671,1573097.0
2016-01-26 11:30:00,189.67,189.69,189.34,189.4,3032344.0,161.5586,161.5756,161.2775,161.3286,3032344.0
2016-01-26 11:35:00,189.41,189.51,189.23,189.42,1598269.0,161.3371,161.4223,161.1838,161.3456,1598269.0
2016-01-26 11:40:00,189.42,189.56,189.34,189.49,1211649.0,161.3456,161.4649,161.2775,161.4053,1211649.0
2016-01-26 11:45:00,189.49,189.57,189.38,189.41,1951710.0,161.4053,161.4734,161.3116,161.3371,1951710.0
2016-01-26 11:50:00,189.41,189.74,189.39,189.69,2120379.0,161.3371,161.6182,161.3201,161.5756,2120379.0
2016-01-26 11:55:00,189.7,189.71,189.5,189.53,1126205.0,161.5841,161.5927,161.4138,161.4393,1126205.0
2016-01-26 12:00:00,189.54,189.86,189.53,189.81,1707827.0,161.4479,161.7204,161.4393,161.6778,1707827.0
2016-01-26 12:05:00,189.82,189.91,189.71,189.8,1008743.0,161.6864,161.763,161.5927,161.6693,1008743.0
2016-01-26 12:10:00,189.81,190.3,189.78,190.23,2305653.0,161.6778,162.0952,161.6523,162.0356,2305653.0
2016-01-26 12:15:00,190.23,190.38,190.22,190.29,1242333.0,162.0356,162.1634,162.0271,162.0867,1242333.0
2016-01-26 12:20:00,190.29,190.37,190.14,190.28,1198302.0,162.0867,162.1548,161.9589,162.0782,1198302.0
2016-01-26 12:25:00,190.28,190.33,190.22,190.3,561677.0,162.0782,162.1208,162.0271,162.0952,561677.0
2016-01-26 12:30:00,190.3,190.46,190.26,190.38,1191064.0,162.0952,162.2315,162.0611,162.1634,1191064.0
2016-01-26 12:35:00,190.38,190.49,190.28,190.31,1012147.0,162.1634,162.2571,162.0782,162.1037,1012147.0
2016-01-26 12:40:00,190.3,190.37,190.24,190.34,719019.0,162.0952,162.1548,162.0441,162.1293,719019.0
2016-01-26 12:45:00,190.32,190.35,190.16,190.21,1233954.0,162.1122,162.1378,161.976,162.0185,1233954.0
2016-01-26 12:50:00,190.22,190.28,190.06,190.1,1181502.0,162.0271,162.0782,161.8908,161.9249,1181502.0
2016-01-26 12:55:00,190.11,190.22,190.02,190.11,958941.0,161.9334,162.0271,161.8567,161.9334,958941.0
2016-01-26 13:00:00,190.11,190.28,190.1,190.2,872324.0,161.9334,162.0782,161.9249,162.01,872324.0
2016-01-26 13:05:00,190.2,190.23,189.97,190.01,1176893.0,162.01,162.0356,161.8141,161.8482,1176893.0
2016-01-26 13:10:00,190.01,190.14,189.96,190.08,810358.0,161.8482,161.9589,161.8056,161.9078,810358.0
2016-01-26 13:15:00,190.08,190.26,190.06,190.23,1164683.0,161.9078,162.0611,161.8908,162.0356,1164683.0
2016-01-26 13:20:00,190.24,190.4,190.23,190.4,1084840.0,162.0441,162.1804,162.0356,162.1804,1084840.0
2016-01-26 13:25:00,190.4,190.53,190.27,190.29,2359064.0,162.1804,162.2911,162.0697,162.0867,2359064.0
2016-01-26 13:30:00,190.28,190.36,190.12,190.2,1008480.0,162.0782,162.1463,161.9419,162.01,1008480.0
2016-01-26 13:35:00,190.21,190.25,190.02,190.07,1013808.0,162.0185,162.0526,161.8567,161.8993,1013808.0
2016-01-26 13:40:00,190.07,190.25,190.02,190.04,1796642.0,161.8993,162.0526,161.8567,161.8737,1796642.0
2016-01-26 13:45:00,190.05,190.25,190.02,190.24,699398.0,161.8823,162.0526,161.8567,162.0441,699398.0
2016-01-26 13:50:00,190.24,190.28,190.11,190.12,709006.0,162.0441,162.0782,161.9334,161.9419,709006.0
2016-01-26 13:55:00,190.12,190.18,190.05,190.07,737544.0,161.9419,161.993,161.8823,161.8993,737544.0
2016-01-26 14:00:00,190.06,190.09,189.8,189.83,1208052.0,161.8908,161.9163,161.6693,161.6949,1208052.0
2016-01-26 14:05:00,189.82,189.93,189.74,189.87,1124446.0,161.6864,161.78,161.6182,161.7289,1124446.0
2016-01-26 14:10:00,189.88,189.88,189.73,189.77,593823.0,161.7375,161.7375,161.6097,161.6438,593823.0
2016-01-26 14:15:00,189.76,189.95,189.74,189.87,780551.0,161.6352,161.7971,161.6182,161.7289,780551.0
2016-01-26 14:20:00,189.86,189.98,189.78,189.95,738034.0,161.7204,161.8226,161.6523,161.7971,738034.0
2016-01-26 14:25:00,189.95,189.96,189.62,189.67,966774.0,161.7971,161.8056,161.516,161.5586,966774.0
2016-01-26 14:30:00,189.66,189.82,189.63,189.7,796595.0,161.5501,161.6864,161.5245,161.5841,796595.0
2016-01-26 14:35:00,189.69,189.72,189.48,189.67,1147050.0,161.5756,161.6012,161.3967,161.5586,1147050.0
2016-01-26 14:40:00,189.66,189.88,189.63,189.86,908682.0,161.5501,161.7375,161.5245,161.7204,908682.0
2016-01-26 14:45:00,189.87,189.88,189.62,189.7,1000290.0,161.7289,161.7375,161.516,161.5841,1000290.0
2016-01-26 14:50:00,189.7,190.03,189.67,189.99,1206185.0,161.5841,161.8652,161.5586,161.8312,1206185.0
2016-01-26 14:55:00,189.98,190.03,189.71,189.74,814221.0,161.8226,161.8652,161.5927,161.6182,814221.0
2016-01-26 15:00:00,189.74,189.85,189.52,189.52,1163820.0,161.6182,161.7119,161.4308,161.4308,1163820.0
2016-01-26 15:05:00,189.52,189.61,189.39,189.46,1269200.0,161.4308,161.5075,161.3201,161.3797,1269200.0
2016-01-26 15:10:00,189.45,189.74,189.36,189.73,1290681.0,161.3712,161.6182,161.2945,161.6097,1290681.0
2016-01-26 15:15:00,189.73,189.89,189.52,189.53,1222864.0,161.6097,161.746,161.4308,161.4393,1222864.0
2016-01-26 15:20:00,189.53,189.67,189.47,189.55,1240772.0,161.4393,161.5586,161.3882,161.4564,1240772.0
2016-01-26 15:25:00,189.55,189.67,189.39,189.58,1189773.0,161.4564,161.5586,161.3201,161.4819,1189773.0
2016-01-26 15:30:00,189.59,189.68,189.52,189.57,1283140.0,161.4904,161.5671,161.4308,161.4734,1283140.0
2016-01-26 15:35:00,189.58,189.84,189.42,189.79,1709939.0,161.4819,161.7034,161.3456,161.6608,1709939.0
2016-01-26 15:40:00,189.79,190.28,189.79,190.24,2961003.0,161.6608,162.0782,161.6608,162.0441,2961003.0
2016-01-26 15:45:00,190.23,190.27,190.01,190.06,2077973.0,162.0356,162.0697,161.8482,161.8908,2077973.0
2016-01-26 15:50:00,190.05,190.06,189.84,189.95,2634947.0,161.8823,161.8908,161.7034,161.7971,2634947.0
2016-01-26 15:55:00,189.95,190.24,189.79,190.18,4937693.0,161.7971,162.0441,161.6608,161.993,4937693.0
2016-01-27 09:30:00,189.58,189.69,189.33,189.34,2118365.0,161.4819,161.5756,161.269,161.2775,2118365.0
2016-01-27 09:35:00,189.33,189.8,189.33,189.66,1817676.0,161.269,161.6693,161.269,161.5501,1817676.0
2016-01-27 09:40:00,189.67,189.98,189.6,189.74,1785023.0,161.5586,161.8226,161.499,161.6182,1785023.0
2016-01-27 09:45:00,189.73,189.99,189.72,189.76,1377436.0,161.6097,161.8312,161.6012,161.6352,1377436.0
2016-01-27 09:50:00,189.76,189.76,189.44,189.62,1505672.0,161.6352,161.6352,161.3627,161.516,1505672.0
2016-01-27 09:55:00,189.62,189.7,189.45,189.59,629875.0,161.516,161.5841,161.3712,161.4904,629875.0
2016-01-27 10:00:00,189.58,189.69,189.01,189.03,2204409.0,161.4819,161.5756,160.9964,161.0134,2204409.0
2016-01-27 10:05:00,189.04,189.19,188.97,189.15,1313559.0,161.022,161.1497,160.9623,161.1157,1313559.0
2016-01-27 10:10:00,189.14,189.15,188.65,188.7,2144965.0,161.1071,161.1157,160.6898,160.7324,2144965.0
2016-01-27 10:15:00,188.7,188.86,188.55,188.84,1864801.0,160.7324,160.8686,160.6046,160.8516,1864801.0
2016-01-27 10:20:00,188.84,189.0,188.81,188.91,1586421.0,160.8516,160.9879,160.826,160.9112,1586421.0
2016-01-27 10:25:00,188.91,188.98,188.65,188.66,956413.0,160.9112,160.9709,160.6898,160.6983,956413.0
2016-01-27 10:30:00,188.67,189.04,188.62,188.96,2515266.0,160.7068,161.022,160.6642,160.9538,2515266.0
2016-01-27 10:35:00,188.96,189.52,188.96,189.46,2351696.0,160.9538,161.4308,160.9538,161.3797,2351696.0
2016-01-27 10:40:00,189.45,189.6,189.32,189.52,1486378.0,161.3712,161.499,161.2605,161.4308,1486378.0
2016-01-27 10:45:00,189.52,189.6,189.22,189.26,1053828.0,161.4308,161.499,161.1753,161.2094,1053828.0
2016-01-27 10:50:00,189.27,189.39,189.01,189.18,921627.0,161.2179,161.3201,160.9964,161.1412,921627.0
2016-01-27 10:55:00,189.17,189.23,188.98,189.22,778384.0,161.1327,161.1838,160.9709,161.1753,778384.0
2016-01-27 11:00:00,189.23,189.39,189.02,189.37,688427.0,161.1838,161.3201,161.0049,161.303,688427.0
2016-01-27 11:05:00,189.37,189.47,189.31,189.33,699019.0,161.303,161.3882,161.2519,161.269,699019.0
2016-01-27 11:10:00,189.33,189.45,189.15,189.3,700297.0,161.269,161.3712,161.1157,161.2434,700297.0
2016-01-27 11:15:00,189.29,189.65,189.14,189.62,1199983.0,161.2349,161.5415,161.1071,161.516,1199983.0
2016-01-27 11:20:00,189.63,189.86,189.57,189.78,1202448.0,161.5245,161.7204,161.4734,161.6523,1202448.0
2016-01-27 11:25:00,189.77,189.94,189.55,189.89,994791.0,161.6438,161.7886,161.4564,161.746,994791.0
2016-01-27 11:30:00,189.89,190.25,189.87,190.25,1440312.0,161.746,162.0526,161.7289,162.0526,1440312.0
2016-01-27 11:35:00,190.25,190.72,190.24,190.68,3388099.0,162.0526,162.453,162.0441,162.4189,3388099.0
2016-01-27 11:40:00,190.68,191.01,190.54,190.99,2861669.0,162.4189,162.7,162.2996,162.6829,2861669.0
2016-01-27 11:45:00,190.99,191.24,190.94,190.96,2370580.0,162.6829,162.8959,162.6404,162.6574,2370580.0
2016-01-27 11:50:00,190.96,191.05,190.81,190.85,1211825.0,162.6574,162.7341,162.5296,162.5637,1211825.0
2016-01-27 11:55:00,190.85,191.07,190.82,191.01,1213032.0,162.5637,162.7511,162.5381,162.7,1213032.0
2016-01-27 12:00:00,191.0,191.36,190.9,191.17,1416144.0,162.6915,162.9981,162.6063,162.8363,1416144.0
2016-01-27 12:05:00,191.18,191.31,191.06,191.07,856706.0,162.8448,162.9555,162.7426,162.7511,856706.0
2016-01-27 12:10:00,191.07,191.46,191.04,191.41,958915.0,162.7511,163.0833,162.7255,163.0407,958915.0
2016-01-27 12:15:00,191.42,191.56,191.37,191.5,997287.0,163.0492,163.1685,163.0066,163.1174,997287.0
2016-01-27 12:20:00,191.5,191.52,191.23,191.23,881451.0,163.1174,163.1344,162.8874,162.8874,881451.0
2016-01-27 12:25:00,191.23,191.39,191.04,191.12,1040959.0,162.8874,163.0237,162.7255,162.7937,1040959.0
2016-01-27 12:30:00,191.11,191.16,190.87,190.88,1216263.0,162.7852,162.8277,162.5807,162.5892,1216263.0
2016-01-27 12:35:00,190.88,191.05,190.82,190.97,1065953.0,162.5892,162.7341,162.5381,162.6659,1065953.0
2016-01-27 12:40:00,190.97,191.06,190.84,190.98,827830.0,162.6659,162.7426,162.5552,162.6744,827830.0
2016-01-27 12:45:00,190.99,191.17,190.91,191.11,690701.0,162.6829,162.8363,162.6148,162.7852,690701.0
2016-01-27 12:50:00,191.11,191.12,190.92,190.97,408009.0,162.7852,162.7937,162.6233,162.6659,408009.0
2016-01-27 12:55:00,190.97,191.07,190.76,190.77,922483.0,162.6659,162.7511,162.487,162.4956,922483.0
2016-01-27 13:00:00,190.76,190.83,190.58,190.78,996200.0,162.487,162.5467,162.3337,162.5041,996200.0
2016-01-27 13:05:00,190.77,190.92,190.72,190.92,436865.0,162.4956,162.6233,162.453,162.6233,436865.0
2016-01-27 13:10:00,190.92,191.09,190.83,190.84,1121467.0,162.6233,162.7681,162.5467,162.5552,1121467.0
2016-01-27 13:15:00,190.83,190.85,190.6,190.73,1081563.0,162.5467,162.5637,162.3507,162.4615,1081563.0
2016-01-27 13:20:00,190.74,190.87,190.63,190.81,667556.0,162.47,162.5807,162.3763,162.5296,667556.0
2016-01-27 13:25:00,190.78,190.89,190.58,190.58,976074.0,162.5041,162.5978,162.3337,162.3337,976074.0
2016-01-27 13:30:00,190.59,190.89,190.57,190.78,692646.0,162.3422,162.5978,162.3252,162.5041,692646.0
2016-01-27 13:35:00,190.78,190.84,190.67,190.73,684693.0,162.5041,162.5552,162.4104,162.4615,684693.0
2016-01-27 13:40:00,190.73,190.76,190.51,190.54,939099.0,162.4615,162.487,162.2741,162.2996,939099.0
2016-01-27 13:45:00,190.55,190.75,190.43,190.62,1051901.0,162.3082,162.4785,162.2059,162.3678,1051901.0
2016-01-27 13:50:00,190.61,190.8,190.53,190.6,819712.0,162.3593,162.5211,162.2911,162.3507,819712.0
2016-01-27 13:55:00,190.59,190.98,190.54,190.96,843963.0,162.3422,162.6744,162.2996,162.6574,843963.0
2016-01-27 14:00:00,190.96,191.49,190.2,190.79,6469665.0,162.6574,163.1088,162.01,162.5126,6469665.0
2016-01-27 14:05:00,190.8,190.9,189.57,189.58,5110891.0,162.5211,162.6063,161.4734,161.4819,5110891.0
2016-01-27 14:10:00,189.59,189.97,189.13,189.44,6312075.0,161.4904,161.8141,161.0986,161.3627,6312075.0
2016-01-27 14:15:00,189.44,190.02,189.37,189.91,3224454.0,161.3627,161.8567,161.303,161.763,3224454.0
2016-01-27 14:20:00,189.92,190.35,189.79,189.85,3472507.0,161.7715,162.1378,161.6608,161.7119,3472507.0
2016-01-27 14:25:00,189.86,190.11,189.68,189.97,1840609.0,161.7204,161.9334,161.5671,161.8141,1840609.0
2016-01-27 14:30:00,189.98,190.07,189.71,189.94,1879434.0,161.8226,161.8993,161.5927,161.7886,1879434.0
2016-01-27 14:35:00,189.93,190.01,189.05,189.08,2950206.0,161.78,161.8482,161.0305,161.056,2950206.0
2016-01-27 14:40:00,189.09,189.2,188.8,189.08,3277663.0,161.0645,161.1582,160.8175,161.056,3277663.0
2016-01-27 14:45:00,189.08,189.44,188.86,189.16,2270165.0,161.056,161.3627,160.8686,161.1242,2270165.0
2016-01-27 14:50:00,189.17,189.35,188.87,188.88,1934781.0,161.1327,161.286,160.8772,160.8857,1934781.0
2016-01-27 14:55:00,188.88,188.97,188.37,188.58,3862545.0,160.8857,160.9623,160.4513,160.6301,3862545.0
2016-01-27 15:00:00,188.57,188.59,187.8,188.02,5063039.0,160.6216,160.6387,159.9657,160.1531,5063039.0
2016-01-27 15:05:00,188.0,188.18,187.62,188.13,3596086.0,160.1361,160.2894,159.8124,160.2468,3596086.0
2016-01-27 15:10:00,188.12,188.13,187.14,187.24,4685855.0,160.2383,160.2468,159.4036,159.4887,4685855.0
2016-01-27 15:15:00,187.24,187.5,187.1,187.2,4801018.0,159.4887,159.7102,159.3695,159.4547,4801018.0
2016-01-27 15:20:00,187.2,187.91,187.06,187.75,4440517.0,159.4547,160.0594,159.3354,159.9232,4440517.0
2016-01-27 15:25:00,187.75,188.06,187.57,187.7,3401342.0,159.9232,160.1872,159.7698,159.8806,3401342.0
2016-01-27 15:30:00,187.71,188.11,187.67,187.8,2442721.0,159.8891,160.2298,159.855,159.9657,2442721.0
2016-01-27 15:35:00,187.8,188.26,187.61,187.72,3565408.0,159.9657,160.3576,159.8039,159.8976,3565408.0
2016-01-27 15:40:00,187.71,188.03,187.51,188.02,3289204.0,159.8891,160.1617,159.7187,160.1531,3289204.0
2016-01-27 15:45:00,188.02,188.36,187.82,188.14,3899512.0,160.1531,160.4427,159.9828,160.2553,3899512.0
2016-01-27 15:50:00,188.13,188.24,187.84,188.02,3231938.0,160.2468,160.3405,159.9998,160.1531,3231938.0
2016-01-27 15:55:00,188.03,188.28,187.84,188.12,4119063.0,160.1617,160.3746,159.9998,160.2383,4119063.0
2016-01-28 09:30:00,189.96,190.2,189.78,190.07,3593935.0,161.8056,162.01,161.6523,161.8993,3593935.0
2016-01-28 09:35:00,190.08,190.16,189.6,189.64,3853983.0,161.9078,161.976,161.499,161.533,3853983.0
2016-01-28 09:40:00,189.64,189.92,189.37,189.83,2420162.0,161.533,161.7715,161.303,161.6949,2420162.0
2016-01-28 09:45:00,189.84,189.95,189.47,189.61,2618729.0,161.7034,161.7971,161.3882,161.5075,2618729.0
2016-01-28 09:50:00,189.6,190.05,189.58,189.8,1443714.0,161.499,161.8823,161.4819,161.6693,1443714.0
2016-01-28 09:55:00,189.82,190.06,189.62,189.7,1119143.0,161.6864,161.8908,161.516,161.5841,1119143.0
2016-01-28 10:00:00,189.7,189.75,189.11,189.16,2177369.0,161.5841,161.6267,161.0816,161.1242,2177369.0
2016-01-28 10:05:00,189.15,189.36,188.76,188.96,2135378.0,161.1157,161.2945,160.7835,160.9538,2135378.0
2016-01-28 10:10:00,188.95,189.12,188.66,188.74,1556719.0,160.9453,161.0901,160.6983,160.7664,1556719.0
2016-01-28 10:15:00,188.75,188.82,188.22,188.24,2547686.0,160.7749,160.8346,160.3235,160.3405,2547686.0
2016-01-28 10:20:00,188.23,188.56,188.07,188.55,2469980.0,160.332,160.6131,160.1957,160.6046,2469980.0
2016-01-28 10:25:00,188.55,188.6,187.72,187.73,3517086.0,160.6046,160.6472,159.8976,159.9061,3517086.0
2016-01-28 10:30:00,187.72,187.96,187.16,187.5,4076032.0,159.8976,160.102,159.4206,159.7102,4076032.0
2016-01-28 10:35:00,187.5,187.96,187.37,187.96,2630098.0,159.7102,160.102,159.5995,160.102,2630098.0
2016-01-28 10:40:00,187.96,188.33,187.88,188.12,2542055.0,160.102,160.4172,160.0339,160.2383,2542055.0
2016-01-28 10:45:00,188.12,188.33,187.82,188.29,1722363.0,160.2383,160.4172,159.9828,160.3831,1722363.0
2016-01-28 10:50:00,188.3,188.44,187.98,187.99,1788934.0,160.3916,160.5109,160.1191,160.1276,1788934.0
2016-01-28 10:55:00,187.98,188.49,187.94,188.37,1288170.0,160.1191,160.5535,160.085,160.4513,1288170.0
2016-01-28 11:00:00,188.38,188.75,188.32,188.73,1431935.0,160.4598,160.7749,160.4087,160.7579,1431935.0
2016-01-28 11:05:00,188.73,189.17,188.72,189.05,1701468.0,160.7579,161.1327,160.7494,161.0305,1701468.0
2016-01-28 11:10:00,189.07,189.15,188.79,188.83,1587736.0,161.0475,161.1157,160.809,160.8431,1587736.0
2016-01-28 11:15:00,188.85,189.1,188.77,188.97,1194663.0,160.8601,161.0731,160.792,160.9623,1194663.0
2016-01-28 11:20:00,188.96,189.27,188.86,189.19,1396443.0,160.9538,161.2179,160.8686,161.1497,1396443.0
2016-01-28 11:25:00,189.19,189.2,188.63,188.63,1991181.0,161.1497,161.1582,160.6727,160.6727,1991181.0
2016-01-28 11:30:00,188.63,188.72,188.23,188.41,1818943.0,160.6727,160.7494,160.332,160.4853,1818943.0
2016-01-28 11:35:00,188.41,188.41,188.15,188.27,1008754.0,160.4853,160.4853,160.2639,160.3661,1008754.0
2016-01-28 11:40:00,188.27,188.41,188.02,188.2,1311112.0,160.3661,160.4853,160.1531,160.3065,1311112.0
2016-01-28 11:45:00,188.2,188.21,187.8,187.97,1569401.0,160.3065,160.315,159.9657,160.1105,1569401.0
2016-01-28 11:50:00,187.97,188.24,187.95,188.13,1216520.0,160.1105,160.3405,160.0935,160.2468,1216520.0
2016-01-28 11:55:00,188.12,188.15,187.77,187.79,1277438.0,160.2383,160.2639,159.9402,159.9572,1277438.0
2016-01-28 12:00:00,187.79,188.38,187.76,188.36,1277735.0,159.9572,160.4598,159.9317,160.4427,1277735.0
2016-01-28 12:05:00,188.35,188.45,188.2,188.29,828116.0,160.4342,160.5194,160.3065,160.3831,828116.0
2016-01-28 12:10:00,188.28,188.7,188.12,188.58,1156408.0,160.3746,160.7324,160.2383,160.6301,1156408.0
2016-01-28 12:15:00,188.58,188.65,188.41,188.45,672326.0,160.6301,160.6898,160.4853,160.5194,672326.0
2016-01-28 12:20:00,188.46,189.13,188.46,189.06,1190992.0,160.5279,161.0986,160.5279,161.039,1190992.0
2016-01-28 12:25:00,189.07,189.24,188.92,189.2,1011948.0,161.0475,161.1923,160.9197,161.1582,1011948.0
2016-01-28 12:30:00,189.21,189.55,189.07,189.53,1585007.0,161.1668,161.4564,161.0475,161.4393,1585007.0
2016-01-28 12:35:00,189.53,189.7,189.41,189.42,1915027.0,161.4393,161.5841,161.3371,161.3456,1915027.0
2016-01-28 12:40:00,189.41,189.67,189.4,189.48,977100.0,161.3371,161.5586,161.3286,161.3967,977100.0
2016-01-28 12:45:00,189.48,189.76,189.41,189.51,1095178.0,161.3967,161.6352,161.3371,161.4223,1095178.0
2016-01-28 12:50:00,189.52,189.63,189.25,189.25,1215488.0,161.4308,161.5245,161.2008,161.2008,1215488.0
2016-01-28 12:55:00,189.25,189.37,189.1,189.25,868006.0,161.2008,161.303,161.0731,161.2008,868006.0
2016-01-28 13:00:00,189.24,189.35,188.89,189.1,1354263.0,161.1923,161.286,160.8942,161.0731,1354263.0
2016-01-28 13:05:00,189.1,189.29,189.0,189.26,635209.0,161.0731,161.2349,160.9879,161.2094,635209.0
2016-01-28 13:10:00,189.25,189.52,189.21,189.49,759429.0,161.2008,161.4308,161.1668,161.4053,759429.0
2016-01-28 13:15:00,189.49,189.52,188.71,188.75,1223357.0,161.4053,161.4308,160.7409,160.7749,1223357.0
2016-01-28 13:20:00,188.74,188.75,188.37,188.53,1469903.0,160.7664,160.7749,160.4513,160.5875,1469903.0
2016-01-28 13:25:00,188.53,188.98,188.49,188.96,1474004.0,160.5875,160.9709,160.5535,160.9538,1474004.0
2016-01-28 13:30:00,188.95,189.26,188.88,189.14,1151036.0,160.9453,161.2094,160.8857,161.1071,1151036.0
2016-01-28 13:35:00,189.14,189.22,189.04,189.11,528194.0,161.1071,161.1753,161.022,161.0816,528194.0
2016-01-28 13:40:00,189.13,189.42,189.05,189.19,827669.0,161.0986,161.3456,161.0305,161.1497,827669.0
2016-01-28 13:45:00,189.19,189.27,189.0,189.21,665563.0,161.1497,161.2179,160.9879,161.1668,665563.0
2016-01-28 13:50:00,189.2,189.21,188.99,189.16,526516.0,161.1582,161.1668,160.9794,161.1242,526516.0
2016-01-28 13:55:00,189.16,189.35,188.66,188.7,1769078.0,161.1242,161.286,160.6983,160.7324,1769078.0
2016-01-28 14:00:00,188.7,189.41,188.66,189.39,1619625.0,160.7324,161.3371,160.6983,161.3201,1619625.0
2016-01-28 14:05:00,189.4,189.57,189.3,189.5,1342263.0,161.3286,161.4734,161.2434,161.4138,1342263.0
2016-01-28 14:10:00,189.5,189.54,189.32,189.39,608266.0,161.4138,161.4479,161.2605,161.3201,608266.0
2016-01-28 14:15:00,189.38,189.54,189.15,189.22,912966.0,161.3116,161.4479,161.1157,161.1753,912966.0
2016-01-28 14:20:00,189.21,189.43,189.18,189.33,1021715.0,161.1668,161.3542,161.1412,161.269,1021715.0
2016-01-28 14:25:00,189.33,189.67,189.25,189.64,1300617.0,161.269,161.5586,161.2008,161.533,1300617.0
2016-01-28 14:30:00,189.65,189.84,189.58,189.62,1535765.0,161.5415,161.7034,161.4819,161.516,1535765.0
2016-01-28 14:35:00,189.65,189.65,189.37,189.42,541826.0,161.5415,161.5415,161.303,161.3456,541826.0
2016-01-28 14:40:00,189.41,189.57,189.08,189.18,1221780.0,161.3371,161.4734,161.056,161.1412,1221780.0
2016-01-28 14:45:00,189.17,189.32,189.11,189.16,745911.0,161.1327,161.2605,161.0816,161.1242,745911.0
2016-01-28 14:50:00,189.16,189.25,188.89,189.0,1208500.0,161.1242,161.2008,160.8942,160.9879,1208500.0
2016-01-28 14:55:00,189.0,189.22,188.95,189.21,891463.0,160.9879,161.1753,160.9453,161.1668,891463.0
2016-01-28 15:00:00,189.21,189.37,188.99,189.05,1286656.0,161.1668,161.303,160.9794,161.0305,1286656.0
2016-01-28 15:05:00,189.06,189.31,189.01,189.29,1362899.0,161.039,161.2519,160.9964,161.2349,1362899.0
2016-01-28 15:10:00,189.31,189.66,189.31,189.48,1861678.0,161.2519,161.5501,161.2519,161.3967,1861678.0
2016-01-28 15:15:00,189.48,189.6,189.39,189.44,911365.0,161.3967,161.499,161.3201,161.3627,911365.0
2016-01-28 15:20:00,189.44,189.52,189.32,189.34,852630.0,161.3627,161.4308,161.2605,161.2775,852630.0
2016-01-28 15:25:00,189.34,189.42,189.15,189.21,851748.0,161.2775,161.3456,161.1157,161.1668,851748.0
2016-01-28 15:30:00,189.2,189.44,189.12,189.33,1012911.0,161.1582,161.3627,161.0901,161.269,1012911.0
2016-01-28 15:35:00,189.33,189.67,189.33,189.44,1578689.0,161.269,161.5586,161.269,161.3627,1578689.0
2016-01-28 15:40:00,189.43,189.59,189.01,189.04,1810742.0,161.3542,161.4904,160.9964,161.022,1810742.0
2016-01-28 15:45:00,189.04,189.43,188.94,189.32,1724499.0,161.022,161.3542,160.9368,161.2605,1724499.0
2016-01-28 15:50:00,189.33,189.38,189.1,189.16,1203988.0,161.269,161.3116,161.0731,161.1242,1203988.0
2016-01-28 15:55:00,189.16,189.37,189.08,189.14,4356354.0,161.1242,161.303,161.056,161.1071,4356354.0
2016-01-29 09:30:00,190.02,190.24,189.88,190.1,3697193.0,161.8567,162.0441,161.7375,161.9249,3697193.0
2016-01-29 09:35:00,190.1,190.61,190.09,190.54,2788042.0,161.9249,162.3593,161.9163,162.2996,2788042.0
2016-01-29 09:40:00,190.54,190.75,190.4,190.6,2610591.0,162.2996,162.4785,162.1804,162.3507,2610591.0
2016-01-29 09:45:00,190.61,190.88,190.44,190.8,2916695.0,162.3593,162.5892,162.2145,162.5211,2916695.0
2016-01-29 09:50:00,190.81,191.24,190.81,191.15,3141392.0,162.5296,162.8959,162.5296,162.8192,3141392.0
2016-01-29 09:55:00,191.15,191.24,190.97,191.15,1748831.0,162.8192,162.8959,162.6659,162.8192,1748831.0
2016-01-29 10:00:00,191.15,191.37,191.04,191.34,2501759.0,162.8192,163.0066,162.7255,162.9811,2501759.0
2016-01-29 10:05:00,191.34,191.43,191.16,191.33,2041196.0,162.9811,163.0577,162.8277,162.9726,2041196.0
2016-01-29 10:10:00,191.34,191.62,191.3,191.33,2505560.0,162.9811,163.2196,162.947,162.9726,2505560.0
2016-01-29 10:15:00,191.33,191.67,191.28,191.56,2229189.0,162.9726,163.2622,162.93,163.1685,2229189.0
2016-01-29 10:20:00,191.54,191.7,191.41,191.41,1553438.0,163.1514,163.2877,163.0407,163.0407,1553438.0
2016-01-29 10:25:00,191.41,191.47,191.09,191.11,2111189.0,163.0407,163.0918,162.7681,162.7852,2111189.0
2016-01-29 10:30:00,191.1,191.14,190.89,190.9,2351463.0,162.7766,162.8107,162.5978,162.6063,2351463.0
2016-01-29 10:35:00,190.89,191.06,190.84,191.02,1697907.0,162.5978,162.7426,162.5552,162.7085,1697907.0
2016-01-29 10:40:00,191.02,191.23,191.01,191.17,1423492.0,162.7085,162.8874,162.7,162.8363,1423492.0
2016-01-29 10:45:00,191.17,191.32,191.04,191.24,1077731.0,162.8363,162.964,162.7255,162.8959,1077731.0
2016-01-29 10:50:00,191.23,191.31,190.93,190.97,943743.0,162.8874,162.9555,162.6318,162.6659,943743.0
2016-01-29 10:55:00,190.97,191.21,190.95,191.05,920139.0,162.6659,162.8703,162.6489,162.7341,920139.0
2016-01-29 11:00:00,191.05,191.37,191.04,191.36,1257608.0,162.7341,163.0066,162.7255,162.9981,1257608.0
2016-01-29 11:05:00,191.35,191.61,191.35,191.48,1501316.0,162.9896,163.2111,162.9896,163.1003,1501316.0
2016-01-29 11:10:00,191.49,191.54,191.31,191.38,1030189.0,163.1088,163.1514,162.9555,163.0151,1030189.0
2016-01-29 11:15:00,191.37,191.42,191.05,191.07,1457851.0,163.0066,163.0492,162.7341,162.7511,1457851.0
2016-01-29 11:20:00,191.07,191.37,191.06,191.34,1092572.0,162.7511,163.0066,162.7426,162.9811,1092572.0
2016-01-29 11:25:00,191.34,191.39,191.02,191.21,1047126.0,162.9811,163.0237,162.7085,162.8703,1047126.0
2016-01-29 11:30:00,191.21,191.43,191.13,191.42,1736891.0,162.8703,163.0577,162.8022,163.0492,1736891.0
2016-01-29 11:35:00,191.41,191.46,191.15,191.18,1464537.0,163.0407,163.0833,162.8192,162.8448,1464537.0
2016-01-29 11:40:00,191.19,191.3,190.99,191.2,1384453.0,162.8533,162.947,162.6829,162.8618,1384453.0
2016-01-29 11:45:00,191.2,191.39,191.2,191.31,1089720.0,162.8618,163.0237,162.8618,162.9555,1089720.0
2016-01-29 11:50:00,191.31,191.95,191.31,191.84,3384454.0,162.9555,163.5007,162.9555,163.407,3384454.0
2016-01-29 11:55:00,191.84,191.97,191.77,191.91,1922934.0,163.407,163.5177,163.3473,163.4666,1922934.0
2016-01-29 12:00:00,191.92,191.95,191.75,191.86,974646.0,163.4751,163.5007,163.3303,163.424,974646.0
2016-01-29 12:05:00,191.86,191.99,191.79,191.85,994066.0,163.424,163.5347,163.3644,163.4155,994066.0
2016-01-29 12:10:00,191.86,192.05,191.85,192.02,1036002.0,163.424,163.5858,163.4155,163.5603,1036002.0
2016-01-29 12:15:00,192.03,192.25,192.03,192.25,1793082.0,163.5688,163.7562,163.5688,163.7562,1793082.0
2016-01-29 12:20:00,192.24,192.3,192.16,192.25,1253686.0,163.7477,163.7988,163.6795,163.7562,1253686.0
2016-01-29 12:25:00,192.26,192.35,192.24,192.26,1457391.0,163.7647,163.8414,163.7477,163.7647,1457391.0
2016-01-29 12:30:00,192.26,192.35,192.14,192.19,1318944.0,163.7647,163.8414,163.6625,163.7051,1318944.0
2016-01-29 12:35:00,192.19,192.35,192.17,192.34,869352.0,163.7051,163.8414,163.6881,163.8329,869352.0
2016-01-29 12:40:00,192.34,192.45,192.34,192.36,1344693.0,163.8329,163.9266,163.8329,163.8499,1344693.0
2016-01-29 12:45:00,192.37,192.46,192.33,192.33,1199185.0,163.8584,163.9351,163.8243,163.8243,1199185.0
2016-01-29 12:50:00,192.34,192.47,192.29,192.44,984857.0,163.8329,163.9436,163.7903,163.918,984857.0
2016-01-29 12:55:00,192.44,192.5,192.36,192.42,664298.0,163.918,163.9691,163.8499,163.901,664298.0
2016-01-29 13:00:00,192.42,192.48,192.24,192.28,1090471.0,163.901,163.9521,163.7477,163.7818,1090471.0
2016-01-29 13:05:00,192.29,192.35,192.18,192.25,1238831.0,163.7903,163.8414,163.6966,163.7562,1238831.0
2016-01-29 13:10:00,192.25,192.4,192.23,192.33,950139.0,163.7562,163.884,163.7392,163.8243,950139.0
2016-01-29 13:15:00,192.33,192.42,192.27,192.41,770555.0,163.8243,163.901,163.7732,163.8925,770555.0
2016-01-29 13:20:00,192.41,192.48,192.38,192.44,849800.0,163.8925,163.9521,163.8669,163.918,849800.0
2016-01-29 13:25:00,192.44,192.47,192.29,192.36,749037.0,163.918,163.9436,163.7903,163.8499,749037.0
2016-01-29 13:30:00,192.36,192.44,192.28,192.33,714978.0,163.8499,163.918,163.7818,163.8243,714978.0
2016-01-29 13:35:00,192.33,192.4,192.28,192.38,663620.0,163.8243,163.884,163.7818,163.8669,663620.0
2016-01-29 13:40:00,192.38,192.69,192.37,192.67,2202348.0,163.8669,164.131,163.8584,164.1139,2202348.0
2016-01-29 13:45:00,192.67,192.75,192.61,192.74,973135.0,164.1139,164.1821,164.0628,164.1736,973135.0
2016-01-29 13:50:00,192.75,192.76,192.45,192.53,1307189.0,164.1821,164.1906,163.9266,163.9947,1307189.0
2016-01-29 13:55:00,192.54,192.62,192.5,192.52,1050542.0,164.0032,164.0714,163.9691,163.9862,1050542.0
2016-01-29 14:00:00,192.53,192.54,192.3,192.39,1254593.0,163.9947,164.0032,163.7988,163.8754,1254593.0
2016-01-29 14:05:00,192.39,192.43,192.33,192.34,965461.0,163.8754,163.9095,163.8243,163.8329,965461.0
2016-01-29 14:10:00,192.33,192.41,192.21,192.36,1441227.0,163.8243,163.8925,163.7221,163.8499,1441227.0
2016-01-29 14:15:00,192.37,192.57,192.3,192.51,1300179.0,163.8584,164.0288,163.7988,163.9777,1300179.0
2016-01-29 14:20:00,192.51,192.64,192.51,192.55,1084204.0,163.9777,164.0884,163.9777,164.0117,1084204.0
2016-01-29 14:25:00,192.55,192.82,192.54,192.8,1487288.0,164.0117,164.2417,164.0032,164.2247,1487288.0
2016-01-29 14:30:00,192.81,192.82,192.68,192.79,1023885.0,164.2332,164.2417,164.1225,164.2162,1023885.0
2016-01-29 14:35:00,192.78,192.83,192.75,192.8,965535.0,164.2076,164.2502,164.1821,164.2247,965535.0
2016-01-29 14:40:00,192.8,192.92,192.79,192.85,1390616.0,164.2247,164.3269,164.2162,164.2673,1390616.0
2016-01-29 14:45:00,192.85,192.94,192.83,192.86,871696.0,164.2673,164.3439,164.2502,164.2758,871696.0
2016-01-29 14:50:00,192.86,192.91,192.68,192.72,1262224.0,164.2758,164.3184,164.1225,164.1565,1262224.0
2016-01-29 14:55:00,192.71,192.71,192.47,192.62,1549323.0,164.148,164.148,163.9436,164.0714,1549323.0
2016-01-29 15:00:00,192.62,192.73,192.54,192.73,1179845.0,164.0714,164.1651,164.0032,164.1651,1179845.0
2016-01-29 15:05:00,192.73,192.85,192.63,192.83,1292728.0,164.1651,164.2673,164.0799,164.2502,1292728.0
2016-01-29 15:10:00,192.83,192.91,192.77,192.9,1093400.0,164.2502,164.3184,164.1991,164.3099,1093400.0
2016-01-29 15:15:00,192.9,192.92,192.73,192.88,1402214.0,164.3099,164.3269,164.1651,164.2928,1402214.0
2016-01-29 15:20:00,192.88,192.98,192.85,192.98,1586869.0,164.2928,164.378,164.2673,164.378,1586869.0
2016-01-29 15:25:00,192.98,193.22,192.95,193.17,3922302.0,164.378,164.5824,164.3524,164.5398,3922302.0
2016-01-29 15:30:00,193.18,193.22,193.03,193.11,2376540.0,164.5484,164.5824,164.4206,164.4887,2376540.0
2016-01-29 15:35:00,193.12,193.35,193.1,193.11,3018999.0,164.4973,164.6932,164.4802,164.4887,3018999.0
2016-01-29 15:40:00,193.11,193.28,193.07,193.22,2989054.0,164.4887,164.6335,164.4547,164.5824,2989054.0
2016-01-29 15:45:00,193.21,193.49,193.19,193.42,4966962.0,164.5739,164.8124,164.5569,164.7528,4966962.0
2016-01-29 15:50:00,193.43,193.63,193.42,193.55,7000797.0,164.7613,164.9317,164.7528,164.8635,7000797.0
2016-01-29 15:55:00,193.56,193.75,193.15,193.69,16905234.0,164.872,165.0339,164.5228,164.9828,16905234.0
2016-02-01 09:30:00,192.53,192.58,192.23,192.23,3861799.0,163.9947,164.0373,163.7392,163.7392,3861799.0
2016-02-01 09:35:00,192.24,192.81,192.17,192.71,2288660.0,163.7477,164.2332,163.6881,164.148,2288660.0
2016-02-01 09:40:00,192.7,192.84,192.29,192.53,1979230.0,164.1395,164.2588,163.7903,163.9947,1979230.0
2016-02-01 09:45:00,192.54,192.65,192.15,192.19,1635991.0,164.0032,164.0969,163.671,163.7051,1635991.0
2016-02-01 09:50:00,192.18,192.45,192.13,192.38,1391780.0,163.6966,163.9266,163.654,163.8669,1391780.0
2016-02-01 09:55:00,192.39,192.57,192.24,192.4,1153554.0,163.8754,164.0288,163.7477,163.884,1153554.0
2016-02-01 10:00:00,192.4,192.4,191.84,191.96,2521940.0,163.884,163.884,163.407,163.5092,2521940.0
2016-02-01 10:05:00,191.96,192.31,191.88,192.28,1783772.0,163.5092,163.8073,163.441,163.7818,1783772.0
2016-02-01 10:10:00,192.29,192.82,192.18,192.7,1798760.0,163.7903,164.2417,163.6966,164.1395,1798760.0
2016-02-01 10:15:00,192.7,192.88,192.52,192.55,1829456.0,164.1395,164.2928,163.9862,164.0117,1829456.0
2016-02-01 10:20:00,192.54,192.88,192.48,192.49,1144534.0,164.0032,164.2928,163.9521,163.9606,1144534.0
2016-02-01 10:25:00,192.49,192.78,192.35,192.45,1310218.0,163.9606,164.2076,163.8414,163.9266,1310218.0
2016-02-01 10:30:00,192.45,192.6,192.33,192.38,713344.0,163.9266,164.0543,163.8243,163.8669,713344.0
2016-02-01 10:35:00,192.39,192.73,192.37,192.56,1040276.0,163.8754,164.1651,163.8584,164.0203,1040276.0
2016-02-01 10:40:00,192.55,192.95,192.48,192.94,909372.0,164.0117,164.3524,163.9521,164.3439,909372.0
2016-02-01 10:45:00,192.95,193.03,192.8,192.88,1178148.0,164.3524,164.4206,164.2247,164.2928,1178148.0
2016-02-01 10:50:00,192.88,192.92,192.75,192.86,999204.0,164.2928,164.3269,164.1821,164.2758,999204.0
2016-02-01 10:55:00,192.86,193.21,192.8,193.07,1369029.0,164.2758,164.5739,164.2247,164.4547,1369029.0
2016-02-01 11:00:00,193.07,193.09,192.84,192.85,1176960.0,164.4547,164.4717,164.2588,164.2673,1176960.0
2016-02-01 11:05:00,192.86,193.04,192.8,192.81,734204.0,164.2758,164.4291,164.2247,164.2332,734204.0
2016-02-01 11:10:00,192.82,193.12,192.74,193.08,927830.0,164.2417,164.4973,164.1736,164.4632,927830.0
2016-02-01 11:15:00,193.08,193.2,192.92,192.96,1303215.0,164.4632,164.5654,164.3269,164.361,1303215.0
2016-02-01 11:20:00,192.95,192.97,192.67,192.8,1015155.0,164.3524,164.3695,164.1139,164.2247,1015155.0
2016-02-01 11:25:00,192.81,193.13,192.75,193.1,1111961.0,164.2332,164.5058,164.1821,164.4802,1111961.0
2016-02-01 11:30:00,193.11,193.17,192.97,193.16,869511.0,164.4887,164.5398,164.3695,164.5313,869511.0
2016-02-01 11:35:00,193.17,193.46,193.16,193.42,1665379.0,164.5398,164.7869,164.5313,164.7528,1665379.0
2016-02-01 11:40:00,193.42,193.42,193.23,193.3,863730.0,164.7528,164.7528,164.5909,164.6506,863730.0
2016-02-01 11:45:00,193.3,193.45,193.26,193.28,972810.0,164.6506,164.7783,164.6165,164.6335,972810.0
2016-02-01 11:50:00,193.27,193.28,193.15,193.26,802370.0,164.625,164.6335,164.5228,164.6165,802370.0
2016-02-01 11:55:00,193.26,193.31,193.1,193.2,908476.0,164.6165,164.6591,164.4802,164.5654,908476.0
2016-02-01 12:00:00,193.21,193.32,193.05,193.08,844264.0,164.5739,164.6676,164.4376,164.4632,844264.0
2016-02-01 12:05:00,193.07,193.08,192.74,192.92,1260447.0,164.4547,164.4632,164.1736,164.3269,1260447.0
2016-02-01 12:10:00,192.91,193.08,192.86,193.04,706049.0,164.3184,164.4632,164.2758,164.4291,706049.0
2016-02-01 12:15:00,193.04,193.06,192.86,192.97,526873.0,164.4291,164.4461,164.2758,164.3695,526873.0
2016-02-01 12:20:00,192.97,192.98,192.71,192.77,951974.0,164.3695,164.378,164.148,164.1991,951974.0
2016-02-01 12:25:00,192.76,192.8,192.6,192.66,1183248.0,164.1906,164.2247,164.0543,164.1054,1183248.0
2016-02-01 12:30:00,192.68,192.8,192.65,192.66,770703.0,164.1225,164.2247,164.0969,164.1054,770703.0
2016-02-01 12:35:00,192.66,192.69,192.55,192.68,809415.0,164.1054,164.131,164.0117,164.1225,809415.0
2016-02-01 12:40:00,192.69,192.82,192.65,192.75,603926.0,164.131,164.2417,164.0969,164.1821,603926.0
2016-02-01 12:45:00,192.74,192.85,192.55,192.78,764555.0,164.1736,164.2673,164.0117,164.2076,764555.0
2016-02-01 12:50:00,192.79,192.79,192.46,192.47,735834.0,164.2162,164.2162,163.9351,163.9436,735834.0
2016-02-01 12:55:00,192.47,192.56,192.46,192.55,612116.0,163.9436,164.0203,163.9351,164.0117,612116.0
2016-02-01 13:00:00,192.56,192.96,192.49,192.96,1195702.0,164.0203,164.361,163.9606,164.361,1195702.0
2016-02-01 13:05:00,192.96,192.96,192.57,192.6,998158.0,164.361,164.361,164.0288,164.0543,998158.0
2016-02-01 13:10:00,192.6,192.73,192.49,192.68,726107.0,164.0543,164.1651,163.9606,164.1225,726107.0
2016-02-01 13:15:00,192.68,192.79,192.55,192.69,645270.0,164.1225,164.2162,164.0117,164.131,645270.0
2016-02-01 13:20:00,192.69,192.95,192.67,192.88,727233.0,164.131,164.3524,164.1139,164.2928,727233.0
2016-02-01 13:25:00,192.87,193.17,192.87,193.12,966844.0,164.2843,164.5398,164.2843,164.4973,966844.0
2016-02-01 13:30:00,193.13,193.15,192.97,193.01,624754.0,164.5058,164.5228,164.3695,164.4036,624754.0
2016-02-01 13:35:00,193.01,193.08,192.94,192.97,578293.0,164.4036,164.4632,164.3439,164.3695,578293.0
2016-02-01 13:40:00,192.96,193.14,192.86,192.89,819400.0,164.361,164.5143,164.2758,164.3013,819400.0
2016-02-01 13:45:00,192.9,193.24,192.85,193.19,775017.0,164.3099,164.5995,164.2673,164.5569,775017.0
2016-02-01 13:50:00,193.19,193.21,192.94,192.96,584614.0,164.5569,164.5739,164.3439,164.361,584614.0
2016-02-01 13:55:00,192.95,193.24,192.94,193.22,554808.0,164.3524,164.5995,164.3439,164.5824,554808.0
2016-02-01 14:00:00,193.22,193.37,193.17,193.25,966350.0,164.5824,164.7102,164.5398,164.608,966350.0
2016-02-01 14:05:00,193.25,193.29,192.97,192.97,807302.0,164.608,164.6421,164.3695,164.3695,807302.0
2016-02-01 14:10:00,192.97,193.08,192.86,192.95,773020.0,164.3695,164.4632,164.2758,164.3524,773020.0
2016-02-01 14:15:00,192.95,193.21,192.9,193.17,782471.0,164.3524,164.5739,164.3099,164.5398,782471.0
2016-02-01 14:20:00,193.16,193.3,193.12,193.26,664208.0,164.5313,164.6506,164.4973,164.6165,664208.0
2016-02-01 14:25:00,193.25,193.45,193.2,193.43,688512.0,164.608,164.7783,164.5654,164.7613,688512.0
2016-02-01 14:30:00,193.43,193.54,193.36,193.44,1210096.0,164.7613,164.855,164.7017,164.7698,1210096.0
2016-02-01 14:35:00,193.43,193.57,193.37,193.53,633600.0,164.7613,164.8806,164.7102,164.8465,633600.0
2016-02-01 14:40:00,193.53,193.8,193.51,193.76,1554250.0,164.8465,165.0765,164.8294,165.0424,1554250.0
2016-02-01 14:45:00,193.76,193.77,193.46,193.55,883923.0,165.0424,165.0509,164.7869,164.8635,883923.0
2016-02-01 14:50:00,193.54,193.59,193.45,193.53,670397.0,164.855,164.8976,164.7783,164.8465,670397.0
2016-02-01 14:55:00,193.53,193.92,192.93,193.82,1369126.0,164.8465,165.1787,164.3354,165.0935,1369126.0
2016-02-01 15:00:00,193.82,193.95,193.71,193.74,1703559.0,165.0935,165.2042,164.9998,165.0254,1703559.0
2016-02-01 15:05:00,193.75,193.84,193.63,193.75,1059215.0,165.0339,165.1105,164.9317,165.0339,1059215.0
2016-02-01 15:10:00,193.75,193.85,193.56,193.76,1359099.0,165.0339,165.1191,164.872,165.0424,1359099.0
2016-02-01 15:15:00,193.77,194.35,193.7,194.24,2996749.0,165.0509,165.545,164.9913,165.4513,2996749.0
2016-02-01 15:20:00,194.21,194.47,194.2,194.47,2755997.0,165.4257,165.6472,165.4172,165.6472,2755997.0
2016-02-01 15:25:00,194.47,194.55,194.35,194.5,1826810.0,165.6472,165.7153,165.545,165.6727,1826810.0
2016-02-01 15:30:00,194.5,194.54,194.36,194.41,1665994.0,165.6727,165.7068,165.5535,165.5961,1665994.0
2016-02-01 15:35:00,194.42,194.58,194.16,194.17,2862860.0,165.6046,165.7409,165.3831,165.3916,2862860.0
2016-02-01 15:40:00,194.18,194.5,194.16,194.48,1614156.0,165.4001,165.6727,165.3831,165.6557,1614156.0
2016-02-01 15:45:00,194.48,194.5,194.15,194.16,1991552.0,165.6557,165.6727,165.3746,165.3831,1991552.0
2016-02-01 15:50:00,194.16,194.29,192.77,193.93,2348633.0,165.3831,165.4938,164.1991,165.1872,2348633.0
2016-02-01 15:55:00,193.94,194.04,193.67,193.69,4918683.0,165.1957,165.2809,164.9657,164.9828,4918683.0
2016-02-02 09:30:00,191.96,191.97,191.64,191.8,4145748.0,163.5092,163.5177,163.2366,163.3729,4145748.0
2016-02-02 09:35:00,191.8,191.8,191.27,191.34,2910408.0,163.3729,163.3729,162.9214,162.9811,2910408.0
2016-02-02 09:40:00,191.34,191.42,191.1,191.23,2215188.0,162.9811,163.0492,162.7766,162.8874,2215188.0
2016-02-02 09:45:00,191.22,191.39,191.05,191.05,2442684.0,162.8789,163.0237,162.7341,162.7341,2442684.0
2016-02-02 09:50:00,191.05,191.1,190.9,191.01,2502600.0,162.7341,162.7766,162.6063,162.7,2502600.0
2016-02-02 09:55:00,191.0,191.31,190.87,191.19,2183253.0,162.6915,162.9555,162.5807,162.8533,2183253.0
2016-02-02 10:00:00,191.2,191.46,191.07,191.39,2305811.0,162.8618,163.0833,162.7511,163.0237,2305811.0
2016-02-02 10:05:00,191.4,191.58,191.28,191.44,2266290.0,163.0322,163.1855,162.93,163.0662,2266290.0
2016-02-02 10:10:00,191.44,191.48,191.09,191.14,2084226.0,163.0662,163.1003,162.7681,162.8107,2084226.0
2016-02-02 10:15:00,191.13,191.25,191.0,191.05,1695227.0,162.8022,162.9044,162.6915,162.7341,1695227.0
2016-02-02 10:20:00,191.04,191.13,190.81,190.89,2059999.0,162.7255,162.8022,162.5296,162.5978,2059999.0
2016-02-02 10:25:00,190.89,191.22,190.75,191.1,1669113.0,162.5978,162.8789,162.4785,162.7766,1669113.0
2016-02-02 10:30:00,191.09,191.32,190.98,191.03,1684957.0,162.7681,162.964,162.6744,162.717,1684957.0
2016-02-02 10:35:00,191.02,191.34,190.88,191.3,1607802.0,162.7085,162.9811,162.5892,162.947,1607802.0
2016-02-02 10:40:00,191.3,191.36,191.06,191.31,2011907.0,162.947,162.9981,162.7426,162.9555,2011907.0
2016-02-02 10:45:00,191.32,191.34,191.02,191.17,1560302.0,162.964,162.9811,162.7085,162.8363,1560302.0
2016-02-02 10:50:00,191.18,191.24,190.91,191.02,1452301.0,162.8448,162.8959,162.6148,162.7085,1452301.0
2016-02-02 10:55:00,191.02,191.2,190.98,191.0,1038542.0,162.7085,162.8618,162.6744,162.6915,1038542.0
2016-02-02 11:00:00,191.0,191.11,190.87,190.93,1313967.0,162.6915,162.7852,162.5807,162.6318,1313967.0
2016-02-02 11:05:00,190.94,191.23,190.9,191.14,745635.0,162.6404,162.8874,162.6063,162.8107,745635.0
2016-02-02 11:10:00,191.15,191.56,191.06,191.54,1234987.0,162.8192,163.1685,162.7426,163.1514,1234987.0
2016-02-02 11:15:00,191.55,191.66,191.37,191.39,1791518.0,163.1599,163.2536,163.0066,163.0237,1791518.0
2016-02-02 11:20:00,191.38,191.47,191.32,191.44,911020.0,163.0151,163.0918,162.964,163.0662,911020.0
2016-02-02 11:25:00,191.43,191.55,191.24,191.39,1137117.0,163.0577,163.1599,162.8959,163.0237,1137117.0
2016-02-02 11:30:00,191.38,191.68,191.34,191.56,1157893.0,163.0151,163.2707,162.9811,163.1685,1157893.0
2016-02-02 11:35:00,191.57,191.73,191.45,191.65,1367830.0,163.177,163.3133,163.0748,163.2451,1367830.0
2016-02-02 11:40:00,191.66,191.68,191.35,191.38,2429368.0,163.2536,163.2707,162.9896,163.0151,2429368.0
2016-02-02 11:45:00,191.39,191.43,191.11,191.14,992614.0,163.0237,163.0577,162.7852,162.8107,992614.0
2016-02-02 11:50:00,191.14,191.25,191.05,191.17,912530.0,162.8107,162.9044,162.7341,162.8363,912530.0
2016-02-02 11:55:00,191.16,191.21,190.94,190.97,1109413.0,162.8277,162.8703,162.6404,162.6659,1109413.0
2016-02-02 12:00:00,190.96,191.04,190.55,190.56,1495229.0,162.6574,162.7255,162.3082,162.3167,1495229.0
2016-02-02 12:05:00,190.56,190.64,190.48,190.57,2003717.0,162.3167,162.3848,162.2485,162.3252,2003717.0
2016-02-02 12:10:00,190.57,190.62,190.34,190.43,1315593.0,162.3252,162.3678,162.1293,162.2059,1315593.0
2016-02-02 12:15:00,190.42,190.55,190.3,190.5,1565173.0,162.1974,162.3082,162.0952,162.2656,1565173.0
2016-02-02 12:20:00,190.49,190.69,190.47,190.68,1268820.0,162.2571,162.4274,162.24,162.4189,1268820.0
2016-02-02 12:25:00,190.69,190.69,190.52,190.69,766429.0,162.4274,162.4274,162.2826,162.4274,766429.0
2016-02-02 12:30:00,190.69,190.7,190.51,190.61,888648.0,162.4274,162.4359,162.2741,162.3593,888648.0
2016-02-02 12:35:00,190.62,190.85,190.54,190.84,887247.0,162.3678,162.5637,162.2996,162.5552,887247.0
2016-02-02 12:40:00,190.84,190.96,190.73,190.86,1140857.0,162.5552,162.6574,162.4615,162.5722,1140857.0
2016-02-02 12:45:00,190.87,191.06,190.87,190.91,1010014.0,162.5807,162.7426,162.5807,162.6148,1010014.0
2016-02-02 12:50:00,190.9,190.91,190.77,190.78,836207.0,162.6063,162.6148,162.4956,162.5041,836207.0
2016-02-02 12:55:00,190.77,190.82,190.56,190.8,1302086.0,162.4956,162.5381,162.3167,162.5211,1302086.0
2016-02-02 13:00:00,190.8,190.81,190.57,190.7,690869.0,162.5211,162.5296,162.3252,162.4359,690869.0
2016-02-02 13:05:00,190.7,190.81,190.45,190.56,1073779.0,162.4359,162.5296,162.223,162.3167,1073779.0
2016-02-02 13:10:00,190.56,190.77,190.53,190.67,935938.0,162.3167,162.4956,162.2911,162.4104,935938.0
2016-02-02 13:15:00,190.68,190.74,190.51,190.68,692145.0,162.4189,162.47,162.2741,162.4189,692145.0
2016-02-02 13:20:00,190.67,190.7,190.44,190.56,970364.0,162.4104,162.4359,162.2145,162.3167,970364.0
2016-02-02 13:25:00,190.56,190.89,190.56,190.89,897092.0,162.3167,162.5978,162.3167,162.5978,897092.0
2016-02-02 13:30:00,190.88,190.89,190.59,190.72,623949.0,162.5892,162.5978,162.3422,162.453,623949.0
2016-02-02 13:35:00,190.72,190.72,190.38,190.4,861255.0,162.453,162.453,162.1634,162.1804,861255.0
2016-02-02 13:40:00,190.4,190.56,190.3,190.49,775478.0,162.1804,162.3167,162.0952,162.2571,775478.0
2016-02-02 13:45:00,190.49,190.51,190.24,190.31,886158.0,162.2571,162.2741,162.0441,162.1037,886158.0
2016-02-02 13:50:00,190.31,190.38,190.12,190.22,2136178.0,162.1037,162.1634,161.9419,162.0271,2136178.0
2016-02-02 13:55:00,190.22,190.31,190.06,190.09,1224673.0,162.0271,162.1037,161.8908,161.9163,1224673.0
2016-02-02 14:00:00,190.09,190.32,190.05,190.14,2609287.0,161.9163,162.1122,161.8823,161.9589,2609287.0
2016-02-02 14:05:00,190.14,190.3,190.09,190.11,1081720.0,161.9589,162.0952,161.9163,161.9334,1081720.0
2016-02-02 14:10:00,190.12,190.25,189.94,190.21,1760052.0,161.9419,162.0526,161.7886,162.0185,1760052.0
2016-02-02 14:15:00,190.21,190.44,190.16,190.25,1341137.0,162.0185,162.2145,161.976,162.0526,1341137.0
2016-02-02 14:20:00,190.26,190.3,189.92,189.98,1460833.0,162.0611,162.0952,161.7715,161.8226,1460833.0
2016-02-02 14:25:00,189.99,190.13,189.86,189.94,1823727.0,161.8312,161.9504,161.7204,161.7886,1823727.0
2016-02-02 14:30:00,189.94,190.17,189.87,190.16,1435227.0,161.7886,161.9845,161.7289,161.976,1435227.0
2016-02-02 14:35:00,190.15,190.38,190.03,190.31,1369043.0,161.9674,162.1634,161.8652,162.1037,1369043.0
2016-02-02 14:40:00,190.3,190.47,190.22,190.36,1297193.0,162.0952,162.24,162.0271,162.1463,1297193.0
2016-02-02 14:45:00,190.37,190.47,190.24,190.46,1095420.0,162.1548,162.24,162.0441,162.2315,1095420.0
2016-02-02 14:50:00,190.46,190.65,190.17,190.18,1770789.0,162.2315,162.3933,161.9845,161.993,1770789.0
2016-02-02 14:55:00,190.18,190.26,189.97,189.97,1067459.0,161.993,162.0611,161.8141,161.8141,1067459.0
2016-02-02 15:00:00,189.98,190.09,189.84,189.93,1476338.0,161.8226,161.9163,161.7034,161.78,1476338.0
2016-02-02 15:05:00,189.94,190.06,189.68,189.7,2102834.0,161.7886,161.8908,161.5671,161.5841,2102834.0
2016-02-02 15:10:00,189.69,189.8,189.54,189.73,2207224.0,161.5756,161.6693,161.4479,161.6097,2207224.0
2016-02-02 15:15:00,189.75,190.1,189.73,189.99,2088662.0,161.6267,161.9249,161.6097,161.8312,2088662.0
2016-02-02 15:20:00,189.99,190.0,189.64,189.85,1501311.0,161.8312,161.8397,161.533,161.7119,1501311.0
2016-02-02 15:25:00,189.85,190.14,189.73,189.98,2185199.0,161.7119,161.9589,161.6097,161.8226,2185199.0
2016-02-02 15:30:00,189.98,190.35,189.97,190.21,2452423.0,161.8226,162.1378,161.8141,162.0185,2452423.0
2016-02-02 15:35:00,190.21,190.42,190.01,190.25,2718421.0,162.0185,162.1974,161.8482,162.0526,2718421.0
2016-02-02 15:40:00,190.24,190.54,190.2,190.29,2768426.0,162.0441,162.2996,162.01,162.0867,2768426.0
2016-02-02 15:45:00,190.29,190.35,189.98,190.35,3968079.0,162.0867,162.1378,161.8226,162.1378,3968079.0
2016-02-02 15:50:00,190.34,190.37,190.08,190.31,2852688.0,162.1293,162.1548,161.9078,162.1037,2852688.0
2016-02-02 15:55:00,190.31,190.4,190.11,190.12,5306914.0,162.1037,162.1804,161.9334,161.9419,5306914.0
2016-02-03 09:30:00,191.41,191.48,191.13,191.15,2751902.0,163.0407,163.1003,162.8022,162.8192,2751902.0
2016-02-03 09:35:00,191.15,191.16,190.8,190.96,2304614.0,162.8192,162.8277,162.5211,162.6574,2304614.0
2016-02-03 09:40:00,190.96,191.02,190.57,190.61,2088283.0,162.6574,162.7085,162.3252,162.3593,2088283.0
2016-02-03 09:45:00,190.61,190.62,190.23,190.54,2538695.0,162.3593,162.3678,162.0356,162.2996,2538695.0
2016-02-03 09:50:00,190.55,190.79,190.07,190.16,2292728.0,162.3082,162.5126,161.8993,161.976,2292728.0
2016-02-03 09:55:00,190.17,190.42,189.98,190.08,2268084.0,161.9845,162.1974,161.8226,161.9078,2268084.0
2016-02-03 10:00:00,190.08,190.08,189.18,189.32,4331251.0,161.9078,161.9078,161.1412,161.2605,4331251.0
2016-02-03 10:05:00,189.32,189.52,188.72,188.74,4336262.0,161.2605,161.4308,160.7494,160.7664,4336262.0
2016-02-03 10:10:00,188.74,188.82,188.07,188.25,4971294.0,160.7664,160.8346,160.1957,160.349,4971294.0
2016-02-03 10:15:00,188.25,188.58,188.1,188.54,4364932.0,160.349,160.6301,160.2213,160.5961,4364932.0
2016-02-03 10:20:00,188.55,188.57,188.1,188.43,2285679.0,160.6046,160.6216,160.2213,160.5024,2285679.0
2016-02-03 10:25:00,188.44,188.44,187.78,187.83,3193986.0,160.5109,160.5109,159.9487,159.9913,3193986.0
2016-02-03 10:30:00,187.84,187.84,187.26,187.49,5721925.0,159.9998,159.9998,159.5058,159.7017,5721925.0
2016-02-03 10:35:00,187.48,187.71,187.1,187.68,4620403.0,159.6932,159.8891,159.3695,159.8635,4620403.0
2016-02-03 10:40:00,187.69,188.04,187.61,187.97,2943424.0,159.872,160.1702,159.8039,160.1105,2943424.0
2016-02-03 10:45:00,187.97,188.47,187.88,188.1,3183156.0,160.1105,160.5364,160.0339,160.2213,3183156.0
2016-02-03 10:50:00,188.1,188.48,188.03,188.47,2485099.0,160.2213,160.545,160.1617,160.5364,2485099.0
2016-02-03 10:55:00,188.47,189.08,188.39,188.93,4608382.0,160.5364,161.056,160.4683,160.9283,4608382.0
2016-02-03 11:00:00,188.93,188.98,188.26,188.28,2700834.0,160.9283,160.9709,160.3576,160.3746,2700834.0
2016-02-03 11:05:00,188.28,188.43,187.81,188.13,3068815.0,160.3746,160.5024,159.9743,160.2468,3068815.0
2016-02-03 11:10:00,188.13,188.39,187.76,188.38,1757643.0,160.2468,160.4683,159.9317,160.4598,1757643.0
2016-02-03 11:15:00,188.39,188.94,188.17,188.82,2829450.0,160.4683,160.9368,160.2809,160.8346,2829450.0
2016-02-03 11:20:00,188.83,189.26,188.73,188.88,3088930.0,160.8431,161.2094,160.7579,160.8857,3088930.0
2016-02-03 11:25:00,188.87,189.51,188.7,189.15,2329461.0,160.8772,161.4223,160.7324,161.1157,2329461.0
2016-02-03 11:30:00,189.15,189.3,188.72,188.74,2401487.0,161.1157,161.2434,160.7494,160.7664,2401487.0
2016-02-03 11:35:00,188.74,189.36,188.57,189.29,1620954.0,160.7664,161.2945,160.6216,161.2349,1620954.0
2016-02-03 11:40:00,189.29,189.8,189.29,189.61,2702396.0,161.2349,161.6693,161.2349,161.5075,2702396.0
2016-02-03 11:45:00,189.61,189.82,189.47,189.51,1692517.0,161.5075,161.6864,161.3882,161.4223,1692517.0
2016-02-03 11:50:00,189.51,189.71,188.88,189.07,2301971.0,161.4223,161.5927,160.8857,161.0475,2301971.0
2016-02-03 11:55:00,189.07,189.28,188.98,189.26,1415644.0,161.0475,161.2264,160.9709,161.2094,1415644.0
2016-02-03 12:00:00,189.28,189.62,189.25,189.54,1550626.0,161.2264,161.516,161.2008,161.4479,1550626.0
2016-02-03 12:05:00,189.53,189.55,189.05,189.38,1764775.0,161.4393,161.4564,161.0305,161.3116,1764775.0
2016-02-03 12:10:00,189.36,189.37,188.85,189.03,1922951.0,161.2945,161.303,160.8601,161.0134,1922951.0
2016-02-03 12:15:00,189.03,189.35,188.94,188.96,1124859.0,161.0134,161.286,160.9368,160.9538,1124859.0
2016-02-03 12:20:00,188.95,189.49,188.9,189.28,1648462.0,160.9453,161.4053,160.9027,161.2264,1648462.0
2016-02-03 12:25:00,189.28,189.37,189.01,189.18,1171406.0,161.2264,161.303,160.9964,161.1412,1171406.0
2016-02-03 12:30:00,189.18,189.18,188.5,188.57,1776639.0,161.1412,161.1412,160.562,160.6216,1776639.0
2016-02-03 12:35:00,188.58,188.88,188.55,188.7,1208322.0,160.6301,160.8857,160.6046,160.7324,1208322.0
2016-02-03 12:40:00,188.7,188.81,188.46,188.5,1133909.0,160.7324,160.826,160.5279,160.562,1133909.0
2016-02-03 12:45:00,188.53,188.83,188.44,188.81,824706.0,160.5875,160.8431,160.5109,160.826,824706.0
2016-02-03 12:50:00,188.81,188.97,188.62,188.92,808320.0,160.826,160.9623,160.6642,160.9197,808320.0
2016-02-03 12:55:00,188.91,189.25,188.89,189.2,932877.0,160.9112,161.2008,160.8942,161.1582,932877.0
2016-02-03 13:00:00,189.2,189.5,189.11,189.17,1543414.0,161.1582,161.4138,161.0816,161.1327,1543414.0
2016-02-03 13:05:00,189.17,189.35,188.92,188.96,796023.0,161.1327,161.286,160.9197,160.9538,796023.0
2016-02-03 13:10:00,188.92,189.12,188.87,188.91,666660.0,160.9197,161.0901,160.8772,160.9112,666660.0
2016-02-03 13:15:00,188.91,189.09,188.79,188.89,664143.0,160.9112,161.0645,160.809,160.8942,664143.0
2016-02-03 13:20:00,188.87,188.93,188.6,188.9,748333.0,160.8772,160.9283,160.6472,160.9027,748333.0
2016-02-03 13:25:00,188.9,189.03,188.74,188.78,688768.0,160.9027,161.0134,160.7664,160.8005,688768.0
2016-02-03 13:30:00,188.79,188.82,188.46,188.48,837155.0,160.809,160.8346,160.5279,160.545,837155.0
2016-02-03 13:35:00,188.47,188.5,188.12,188.14,1529911.0,160.5364,160.562,160.2383,160.2553,1529911.0
2016-02-03 13:40:00,188.13,188.45,188.08,188.39,1415050.0,160.2468,160.5194,160.2042,160.4683,1415050.0
2016-02-03 13:45:00,188.4,188.54,188.31,188.36,872580.0,160.4768,160.5961,160.4002,160.4427,872580.0
2016-02-03 13:50:00,188.38,188.51,188.19,188.24,715850.0,160.4598,160.5705,160.2979,160.3405,715850.0
2016-02-03 13:55:00,188.26,188.4,187.97,187.99,1600985.0,160.3576,160.4768,160.1105,160.1276,1600985.0
2016-02-03 14:00:00,187.99,188.41,187.98,188.36,1345579.0,160.1276,160.4853,160.1191,160.4427,1345579.0
2016-02-03 14:05:00,188.36,188.81,188.25,188.65,1641571.0,160.4427,160.826,160.349,160.6898,1641571.0
2016-02-03 14:10:00,188.64,189.18,188.63,189.02,2245108.0,160.6812,161.1412,160.6727,161.0049,2245108.0
2016-02-03 14:15:00,189.01,189.16,188.73,188.8,1452767.0,160.9964,161.1242,160.7579,160.8175,1452767.0
2016-02-03 14:20:00,188.8,190.23,188.79,190.2,2927386.0,160.8175,162.0356,160.809,162.01,2927386.0
2016-02-03 14:25:00,190.2,190.83,190.09,190.51,6058989.0,162.01,162.5467,161.9163,162.2741,6058989.0
2016-02-03 14:30:00,190.51,190.75,190.32,190.46,2993930.0,162.2741,162.4785,162.1122,162.2315,2993930.0
2016-02-03 14:35:00,190.46,190.7,190.2,190.4,2341585.0,162.2315,162.4359,162.01,162.1804,2341585.0
2016-02-03 14:40:00,190.39,191.01,190.28,190.94,2959838.0,162.1719,162.7,162.0782,162.6404,2959838.0
2016-02-03 14:45:00,190.93,191.41,190.93,191.2,3789010.0,162.6318,163.0407,162.6318,162.8618,3789010.0
2016-02-03 14:50:00,191.19,191.22,190.65,190.85,2455352.0,162.8533,162.8789,162.3933,162.5637,2455352.0
2016-02-03 14:55:00,190.84,191.44,190.83,191.34,2725076.0,162.5552,163.0662,162.5467,162.9811,2725076.0
2016-02-03 15:00:00,191.34,191.46,190.98,191.09,2303032.0,162.9811,163.0833,162.6744,162.7681,2303032.0
2016-02-03 15:05:00,191.09,191.58,191.03,191.48,2189290.0,162.7681,163.1855,162.717,163.1003,2189290.0
2016-02-03 15:10:00,191.48,191.78,191.4,191.53,2773593.0,163.1003,163.3559,163.0322,163.1429,2773593.0
2016-02-03 15:15:00,191.52,191.54,191.13,191.29,2043411.0,163.1344,163.1514,162.8022,162.9385,2043411.0
2016-02-03 15:20:00,191.29,191.4,190.96,191.12,1815334.0,162.9385,163.0322,162.6574,162.7937,1815334.0
2016-02-03 15:25:00,191.12,191.27,190.65,190.66,2272736.0,162.7937,162.9214,162.3933,162.4019,2272736.0
2016-02-03 15:30:00,190.66,190.95,190.65,190.84,1672088.0,162.4019,162.6489,162.3933,162.5552,1672088.0
2016-02-03 15:35:00,190.84,190.96,190.3,190.51,2564454.0,162.5552,162.6574,162.0952,162.2741,2564454.0
2016-02-03 15:40:00,190.52,191.06,190.33,191.03,3003230.0,162.2826,162.7426,162.1208,162.717,3003230.0
2016-02-03 15:45:00,191.04,191.07,190.77,190.92,2162770.0,162.7255,162.7511,162.4956,162.6233,2162770.0
2016-02-03 15:50:00,190.92,191.27,190.88,191.16,3314801.0,162.6233,162.9214,162.5892,162.8277,3314801.0
2016-02-03 15:55:00,191.16,191.24,190.81,191.19,6200486.0,162.8277,162.8959,162.5296,162.8533,6200486.0
2016-02-04 09:30:00,190.71,191.37,190.69,190.97,3352524.0,162.4444,163.0066,162.4274,162.6659,3352524.0
2016-02-04 09:35:00,190.98,191.31,190.28,190.49,2627911.0,162.6744,162.9555,162.0782,162.2571,2627911.0
2016-02-04 09:40:00,190.49,190.86,190.11,190.2,2276076.0,162.2571,162.5722,161.9334,162.01,2276076.0
2016-02-04 09:45:00,190.2,190.83,189.96,190.68,2833132.0,162.01,162.5467,161.8056,162.4189,2833132.0
2016-02-04 09:50:00,190.68,191.2,190.66,191.06,2942657.0,162.4189,162.8618,162.4019,162.7426,2942657.0
2016-02-04 09:55:00,191.04,191.17,190.67,191.02,1919680.0,162.7255,162.8363,162.4104,162.7085,1919680.0
2016-02-04 10:00:00,191.02,191.11,190.15,190.32,3417545.0,162.7085,162.7852,161.9674,162.1122,3417545.0
2016-02-04 10:05:00,190.32,191.3,190.31,191.27,2910841.0,162.1122,162.947,162.1037,162.9214,2910841.0
2016-02-04 10:10:00,191.25,191.97,190.98,191.9,3398828.0,162.9044,163.5177,162.6744,163.4581,3398828.0
2016-02-04 10:15:00,191.9,192.3,191.74,192.23,2717917.0,163.4581,163.7988,163.3218,163.7392,2717917.0
2016-02-04 10:20:00,192.24,192.29,191.94,192.04,2385829.0,163.7477,163.7903,163.4921,163.5773,2385829.0
2016-02-04 10:25:00,192.04,192.33,191.99,192.2,1843174.0,163.5773,163.8243,163.5347,163.7136,1843174.0
2016-02-04 10:30:00,192.2,192.61,191.96,192.59,2098022.0,163.7136,164.0628,163.5092,164.0458,2098022.0
2016-02-04 10:35:00,192.58,192.75,192.43,192.52,1958987.0,164.0373,164.1821,163.9095,163.9862,1958987.0
2016-02-04 10:40:00,192.52,192.56,192.29,192.32,1175835.0,163.9862,164.0203,163.7903,163.8158,1175835.0
2016-02-04 10:45:00,192.33,192.45,192.18,192.42,1460511.0,163.8243,163.9266,163.6966,163.901,1460511.0
2016-02-04 10:50:00,192.42,192.56,192.34,192.56,1286112.0,163.901,164.0203,163.8329,164.0203,1286112.0
2016-02-04 10:55:00,192.56,192.73,192.38,192.69,1987246.0,164.0203,164.1651,163.8669,164.131,1987246.0
2016-02-04 11:00:00,192.67,192.7,192.05,192.06,1348358.0,164.1139,164.1395,163.5858,163.5944,1348358.0
2016-02-04 11:05:00,192.06,192.07,191.77,191.8,1932147.0,163.5944,163.6029,163.3473,163.3729,1932147.0
2016-02-04 11:10:00,191.8,191.93,191.51,191.54,1960490.0,163.3729,163.4836,163.1259,163.1514,1960490.0
2016-02-04 11:15:00,191.55,191.67,190.98,190.99,2313914.0,163.1599,163.2622,162.6744,162.6829,2313914.0
2016-02-04 11:20:00,191.0,191.43,190.98,191.32,1985707.0,162.6915,163.0577,162.6744,162.964,1985707.0
2016-02-04 11:25:00,191.32,191.45,191.17,191.17,1353454.0,162.964,163.0748,162.8363,162.8363,1353454.0
2016-02-04 11:30:00,191.17,191.2,190.81,191.0,1596304.0,162.8363,162.8618,162.5296,162.6915,1596304.0
2016-02-04 11:35:00,190.99,191.27,190.98,191.21,1174884.0,162.6829,162.9214,162.6744,162.8703,1174884.0
2016-02-04 11:40:00,191.21,191.34,190.75,190.88,1406841.0,162.8703,162.9811,162.4785,162.5892,1406841.0
2016-02-04 11:45:00,190.89,190.97,190.3,190.68,2568503.0,162.5978,162.6659,162.0952,162.4189,2568503.0
2016-02-04 11:50:00,190.68,190.97,190.59,190.88,1738134.0,162.4189,162.6659,162.3422,162.5892,1738134.0
2016-02-04 11:55:00,190.9,191.01,190.55,190.64,1744337.0,162.6063,162.7,162.3082,162.3848,1744337.0
2016-02-04 12:00:00,190.64,191.09,190.5,191.05,1906383.0,162.3848,162.7681,162.2656,162.7341,1906383.0
2016-02-04 12:05:00,191.05,191.55,190.88,191.46,1410287.0,162.7341,163.1599,162.5892,163.0833,1410287.0
2016-02-04 12:10:00,191.46,191.72,191.27,191.39,1443809.0,163.0833,163.3047,162.9214,163.0237,1443809.0
2016-02-04 12:15:00,191.38,191.64,191.28,191.48,885644.0,163.0151,163.2366,162.93,163.1003,885644.0
2016-02-04 12:20:00,191.49,191.62,191.28,191.33,874157.0,163.1088,163.2196,162.93,162.9726,874157.0
2016-02-04 12:25:00,191.32,191.38,191.02,191.19,1121397.0,162.964,163.0151,162.7085,162.8533,1121397.0
2016-02-04 12:30:00,191.19,191.26,190.91,191.05,884523.0,162.8533,162.9129,162.6148,162.7341,884523.0
2016-02-04 12:35:00,191.06,191.58,191.0,191.51,1191553.0,162.7426,163.1855,162.6915,163.1259,1191553.0
2016-02-04 12:40:00,191.51,191.86,191.37,191.51,1566045.0,163.1259,163.424,163.0066,163.1259,1566045.0
2016-02-04 12:45:00,191.51,191.59,191.26,191.49,891073.0,163.1259,163.194,162.9129,163.1088,891073.0
2016-02-04 12:50:00,191.49,191.58,191.22,191.38,923216.0,163.1088,163.1855,162.8789,163.0151,923216.0
2016-02-04 12:55:00,191.38,191.5,191.22,191.29,999116.0,163.0151,163.1174,162.8789,162.9385,999116.0
2016-02-04 13:00:00,191.3,191.63,191.2,191.53,1194796.0,162.947,163.2281,162.8618,163.1429,1194796.0
2016-02-04 13:05:00,191.54,191.73,191.48,191.7,1063531.0,163.1514,163.3133,163.1003,163.2877,1063531.0
2016-02-04 13:10:00,191.7,192.0,191.66,191.71,1289320.0,163.2877,163.5432,163.2536,163.2962,1289320.0
2016-02-04 13:15:00,191.71,191.86,191.61,191.62,939730.0,163.2962,163.424,163.2111,163.2196,939730.0
2016-02-04 13:20:00,191.61,191.84,191.51,191.53,918379.0,163.2111,163.407,163.1259,163.1429,918379.0
2016-02-04 13:25:00,191.53,191.78,191.52,191.63,753952.0,163.1429,163.3559,163.1344,163.2281,753952.0
2016-02-04 13:30:00,191.64,191.86,191.6,191.74,614855.0,163.2366,163.424,163.2025,163.3218,614855.0
2016-02-04 13:35:00,191.73,191.97,191.55,191.66,767587.0,163.3133,163.5177,163.1599,163.2536,767587.0
2016-02-04 13:40:00,191.67,191.7,191.3,191.39,999305.0,163.2622,163.2877,162.947,163.0237,999305.0
2016-02-04 13:45:00,191.4,191.41,190.87,190.91,1151315.0,163.0322,163.0407,162.5807,162.6148,1151315.0
2016-02-04 13:50:00,190.9,191.1,190.87,191.0,875653.0,162.6063,162.7766,162.5807,162.6915,875653.0
2016-02-04 13:55:00,191.01,191.15,190.87,191.07,568560.0,162.7,162.8192,162.5807,162.7511,568560.0
2016-02-04 14:00:00,191.08,191.12,190.69,190.69,1243270.0,162.7596,162.7937,162.4274,162.4274,1243270.0
2016-02-04 14:05:00,190.7,190.86,190.55,190.66,1240933.0,162.4359,162.5722,162.3082,162.4019,1240933.0
2016-02-04 14:10:00,190.67,190.95,190.54,190.95,1317577.0,162.4104,162.6489,162.2996,162.6489,1317577.0
2016-02-04 14:15:00,190.95,191.17,190.84,191.05,1103233.0,162.6489,162.8363,162.5552,162.7341,1103233.0
2016-02-04 14:20:00,191.05,191.12,190.82,190.91,1054408.0,162.7341,162.7937,162.5381,162.6148,1054408.0
2016-02-04 14:25:00,190.91,191.09,190.64,190.66,1321333.0,162.6148,162.7681,162.3848,162.4019,1321333.0
2016-02-04 14:30:00,190.66,190.9,190.59,190.76,961635.0,162.4019,162.6063,162.3422,162.487,961635.0
2016-02-04 14:35:00,190.77,190.95,190.36,190.4,1255220.0,162.4956,162.6489,162.1463,162.1804,1255220.0
2016-02-04 14:40:00,190.41,190.71,190.39,190.58,954494.0,162.1889,162.4444,162.1719,162.3337,954494.0
2016-02-04 14:45:00,190.58,190.82,190.5,190.74,588086.0,162.3337,162.5381,162.2656,162.47,588086.0
2016-02-04 14:50:00,190.74,190.81,190.41,190.43,774598.0,162.47,162.5296,162.1889,162.2059,774598.0
2016-02-04 14:55:00,190.43,191.12,190.42,191.12,1348090.0,162.2059,162.7937,162.1974,162.7937,1348090.0
2016-02-04 15:00:00,191.13,191.13,190.8,190.84,910404.0,162.8022,162.8022,162.5211,162.5552,910404.0
2016-02-04 15:05:00,190.83,190.96,190.62,190.86,1522695.0,162.5467,162.6574,162.3678,162.5722,1522695.0
2016-02-04 15:10:00,190.86,191.27,190.72,191.26,1267940.0,162.5722,162.9214,162.453,162.9129,1267940.0
2016-02-04 15:15:00,191.26,191.48,190.99,190.99,1985131.0,162.9129,163.1003,162.6829,162.6829,1985131.0
2016-02-04 15:20:00,191.0,191.35,190.99,191.3,1236037.0,162.6915,162.9896,162.6829,162.947,1236037.0
2016-02-04 15:25:00,191.3,191.33,191.0,191.03,895979.0,162.947,162.9726,162.6915,162.717,895979.0
2016-02-04 15:30:00,191.04,191.22,190.81,190.95,1068857.0,162.7255,162.8789,162.5296,162.6489,1068857.0
2016-02-04 15:35:00,190.95,191.3,190.87,191.24,1015210.0,162.6489,162.947,162.5807,162.8959,1015210.0
2016-02-04 15:40:00,191.24,191.57,191.12,191.49,1861308.0,162.8959,163.177,162.7937,163.1088,1861308.0
2016-02-04 15:45:00,191.5,191.54,191.31,191.41,1194678.0,163.1174,163.1514,162.9555,163.0407,1194678.0
2016-02-04 15:50:00,191.4,191.51,191.28,191.51,1650403.0,163.0322,163.1259,162.93,163.1259,1650403.0
2016-02-04 15:55:00,191.51,191.63,191.4,191.55,3706272.0,163.1259,163.2281,163.0322,163.1599,3706272.0
2016-02-05 09:30:00,190.99,191.08,190.4,190.46,2716419.0,162.6829,162.7596,162.1804,162.2315,2716419.0
2016-02-05 09:35:00,190.46,190.75,190.17,190.65,2369594.0,162.2315,162.4785,161.9845,162.3933,2369594.0
2016-02-05 09:40:00,190.65,190.73,190.18,190.41,1952049.0,162.3933,162.4615,161.993,162.1889,1952049.0
2016-02-05 09:45:00,190.4,190.43,189.73,189.85,3031568.0,162.1804,162.2059,161.6097,161.7119,3031568.0
2016-02-05 09:50:00,189.84,190.19,189.7,190.08,1886895.0,161.7034,162.0015,161.5841,161.9078,1886895.0
2016-02-05 09:55:00,190.07,190.44,189.97,190.08,1893119.0,161.8993,162.2145,161.8141,161.9078,1893119.0
2016-02-05 10:00:00,190.08,190.57,190.08,190.57,1582005.0,161.9078,162.3252,161.9078,162.3252,1582005.0
2016-02-05 10:05:00,190.57,190.58,190.05,190.05,1630592.0,162.3252,162.3337,161.8823,161.8823,1630592.0
2016-02-05 10:10:00,190.06,190.53,190.05,190.2,1829818.0,161.8908,162.2911,161.8823,162.01,1829818.0
2016-02-05 10:15:00,190.21,190.41,190.09,190.17,1142095.0,162.0185,162.1889,161.9163,161.9845,1142095.0
2016-02-05 10:20:00,190.16,190.47,189.64,189.69,2554553.0,161.976,162.24,161.533,161.5756,2554553.0
2016-02-05 10:25:00,189.69,189.81,189.09,189.24,3081837.0,161.5756,161.6778,161.0645,161.1923,3081837.0
2016-02-05 10:30:00,189.23,189.42,189.12,189.36,2075973.0,161.1838,161.3456,161.0901,161.2945,2075973.0
2016-02-05 10:35:00,189.35,189.75,189.34,189.51,2333155.0,161.286,161.6267,161.2775,161.4223,2333155.0
2016-02-05 10:40:00,189.51,189.99,189.37,189.75,2270130.0,161.4223,161.8312,161.303,161.6267,2270130.0
2016-02-05 10:45:00,189.75,189.79,189.39,189.48,1389977.0,161.6267,161.6608,161.3201,161.3967,1389977.0
2016-02-05 10:50:00,189.48,189.52,189.1,189.16,1931160.0,161.3967,161.4308,161.0731,161.1242,1931160.0
2016-02-05 10:55:00,189.17,189.46,188.86,188.93,1758969.0,161.1327,161.3797,160.8686,160.9283,1758969.0
2016-02-05 11:00:00,188.96,189.15,188.74,188.82,1762603.0,160.9538,161.1157,160.7664,160.8346,1762603.0
2016-02-05 11:05:00,188.83,188.85,188.58,188.72,2072356.0,160.8431,160.8601,160.6301,160.7494,2072356.0
2016-02-05 11:10:00,188.7,188.96,188.5,188.83,1888042.0,160.7324,160.9538,160.562,160.8431,1888042.0
2016-02-05 11:15:00,188.82,188.95,188.46,188.55,1806953.0,160.8346,160.9453,160.5279,160.6046,1806953.0
2016-02-05 11:20:00,188.54,188.73,188.26,188.32,2009722.0,160.5961,160.7579,160.3576,160.4087,2009722.0
2016-02-05 11:25:00,188.32,188.48,187.99,188.46,2735305.0,160.4087,160.545,160.1276,160.5279,2735305.0
2016-02-05 11:30:00,188.45,188.65,188.3,188.56,2066412.0,160.5194,160.6898,160.3916,160.6131,2066412.0
2016-02-05 11:35:00,188.55,188.67,188.25,188.5,1695149.0,160.6046,160.7068,160.349,160.562,1695149.0
2016-02-05 11:40:00,188.49,188.74,188.16,188.33,1829038.0,160.5535,160.7664,160.2724,160.4172,1829038.0
2016-02-05 11:45:00,188.32,188.51,188.11,188.5,1166492.0,160.4087,160.5705,160.2298,160.562,1166492.0
2016-02-05 11:50:00,188.5,188.83,188.49,188.78,2361642.0,160.562,160.8431,160.5535,160.8005,2361642.0
2016-02-05 11:55:00,188.78,188.81,188.44,188.75,1806463.0,160.8005,160.826,160.5109,160.7749,1806463.0
2016-02-05 12:00:00,188.75,189.01,188.72,188.79,1720125.0,160.7749,160.9964,160.7494,160.809,1720125.0
2016-02-05 12:05:00,188.79,189.01,188.49,188.65,1325096.0,160.809,160.9964,160.5535,160.6898,1325096.0
2016-02-05 12:10:00,188.64,188.69,188.33,188.52,1178545.0,160.6812,160.7238,160.4172,160.579,1178545.0
2016-02-05 12:15:00,188.52,188.85,188.39,188.73,1629341.0,160.579,160.8601,160.4683,160.7579,1629341.0
2016-02-05 12:20:00,188.73,188.97,188.7,188.94,1271400.0,160.7579,160.9623,160.7324,160.9368,1271400.0
2016-02-05 12:25:00,188.94,189.07,188.7,188.83,1559754.0,160.9368,161.0475,160.7324,160.8431,1559754.0
2016-02-05 12:30:00,188.83,188.99,188.77,188.86,1023842.0,160.8431,160.9794,160.792,160.8686,1023842.0
2016-02-05 12:35:00,188.87,189.21,188.81,189.1,1228974.0,160.8772,161.1668,160.826,161.0731,1228974.0
2016-02-05 12:40:00,189.1,189.1,188.78,188.92,906906.0,161.0731,161.0731,160.8005,160.9197,906906.0
2016-02-05 12:45:00,188.93,189.06,188.87,188.93,788562.0,160.9283,161.039,160.8772,160.9283,788562.0
2016-02-05 12:50:00,188.93,188.97,188.59,188.61,1108853.0,160.9283,160.9623,160.6387,160.6557,1108853.0
2016-02-05 12:55:00,188.61,188.67,188.28,188.58,1697943.0,160.6557,160.7068,160.3746,160.6301,1697943.0
2016-02-05 13:00:00,188.58,188.75,188.5,188.67,1042893.0,160.6301,160.7749,160.562,160.7068,1042893.0
2016-02-05 13:05:00,188.67,188.87,188.55,188.8,838630.0,160.7068,160.8772,160.6046,160.8175,838630.0
2016-02-05 13:10:00,188.79,188.82,188.54,188.55,971137.0,160.809,160.8346,160.5961,160.6046,971137.0
2016-02-05 13:15:00,188.54,188.75,188.46,188.69,793869.0,160.5961,160.7749,160.5279,160.7238,793869.0
2016-02-05 13:20:00,188.69,188.89,188.55,188.87,777996.0,160.7238,160.8942,160.6046,160.8772,777996.0
2016-02-05 13:25:00,188.87,188.98,188.8,188.92,765611.0,160.8772,160.9709,160.8175,160.9197,765611.0
2016-02-05 13:30:00,188.91,188.91,188.66,188.8,1028619.0,160.9112,160.9112,160.6983,160.8175,1028619.0
2016-02-05 13:35:00,188.79,188.8,188.41,188.43,1581767.0,160.809,160.8175,160.4853,160.5024,1581767.0
2016-02-05 13:40:00,188.43,188.5,188.22,188.34,1885313.0,160.5024,160.562,160.3235,160.4257,1885313.0
2016-02-05 13:45:00,188.34,188.41,187.88,188.02,2131740.0,160.4257,160.4853,160.0339,160.1531,2131740.0
2016-02-05 13:50:00,188.02,188.16,187.87,188.15,1494895.0,160.1531,160.2724,160.0254,160.2639,1494895.0
2016-02-05 13:55:00,188.15,188.33,188.1,188.18,1643610.0,160.2639,160.4172,160.2213,160.2894,1643610.0
2016-02-05 14:00:00,188.18,188.36,187.96,188.19,1331077.0,160.2894,160.4427,160.102,160.2979,1331077.0
2016-02-05 14:05:00,188.19,188.26,187.92,188.09,1224727.0,160.2979,160.3576,160.068,160.2128,1224727.0
2016-02-05 14:10:00,188.09,188.09,187.66,187.68,2070017.0,160.2128,160.2128,159.8465,159.8635,2070017.0
2016-02-05 14:15:00,187.68,187.75,187.45,187.7,1756422.0,159.8635,159.9232,159.6676,159.8806,1756422.0
2016-02-05 14:20:00,187.7,187.97,187.54,187.9,1208479.0,159.8806,160.1105,159.7443,160.0509,1208479.0
2016-02-05 14:25:00,187.89,187.9,187.56,187.61,1201263.0,160.0424,160.0509,159.7613,159.8039,1201263.0
2016-02-05 14:30:00,187.6,188.0,187.57,187.93,1374656.0,159.7954,160.1361,159.7698,160.0765,1374656.0
2016-02-05 14:35:00,187.92,188.09,187.82,188.01,1155345.0,160.068,160.2128,159.9828,160.1446,1155345.0
2016-02-05 14:40:00,188.0,188.01,187.64,187.69,1677531.0,160.1361,160.1446,159.8295,159.872,1677531.0
2016-02-05 14:45:00,187.69,187.97,187.57,187.94,1379497.0,159.872,160.1105,159.7698,160.085,1379497.0
2016-02-05 14:50:00,187.93,187.94,187.65,187.66,1352224.0,160.0765,160.085,159.838,159.8465,1352224.0
2016-02-05 14:55:00,187.66,187.84,187.53,187.65,1431154.0,159.8465,159.9998,159.7358,159.838,1431154.0
2016-02-05 15:00:00,187.66,187.67,187.2,187.28,2720017.0,159.8465,159.855,159.4547,159.5228,2720017.0
2016-02-05 15:05:00,187.28,187.48,187.26,187.43,1531872.0,159.5228,159.6932,159.5058,159.6506,1531872.0
2016-02-05 15:10:00,187.43,187.55,187.4,187.45,1710647.0,159.6506,159.7528,159.625,159.6676,1710647.0
2016-02-05 15:15:00,187.46,188.05,187.37,187.95,3281851.0,159.6761,160.1787,159.5995,160.0935,3281851.0
2016-02-05 15:20:00,187.96,188.04,187.85,187.92,1946963.0,160.102,160.1702,160.0083,160.068,1946963.0
2016-02-05 15:25:00,187.93,187.93,187.71,187.84,1883092.0,160.0765,160.0765,159.8891,159.9998,1883092.0
2016-02-05 15:30:00,187.85,187.86,187.61,187.8,1956763.0,160.0083,160.0168,159.8039,159.9657,1956763.0
2016-02-05 15:35:00,187.79,187.91,187.43,187.47,2641357.0,159.9572,160.0594,159.6506,159.6847,2641357.0
2016-02-05 15:40:00,187.46,187.7,187.29,187.63,2643526.0,159.6761,159.8806,159.5313,159.8209,2643526.0
2016-02-05 15:45:00,187.63,187.81,187.54,187.59,2632027.0,159.8209,159.9743,159.7443,159.7869,2632027.0
2016-02-05 15:50:00,187.6,187.66,187.34,187.38,2924607.0,159.7954,159.8465,159.5739,159.608,2924607.0
2016-02-05 15:55:00,187.39,188.0,187.38,187.95,7674993.0,159.6165,160.1361,159.608,160.0935,7674993.0
2016-02-08 09:30:00,185.77,185.87,185.21,185.26,4349518.0,158.2366,158.3218,157.7596,157.8022,4349518.0
2016-02-08 09:35:00,185.26,185.31,184.73,184.82,4262930.0,157.8022,157.8448,157.3508,157.4274,4262930.0
2016-02-08 09:40:00,184.81,185.59,184.77,185.51,3634001.0,157.4189,158.0833,157.3848,158.0151,3634001.0
2016-02-08 09:45:00,185.52,185.64,184.92,185.13,3175534.0,158.0237,158.1259,157.5126,157.6915,3175534.0
2016-02-08 09:50:00,185.13,185.14,184.27,184.5,4725173.0,157.6915,157.7,156.9589,157.1548,4725173.0
2016-02-08 09:55:00,184.51,184.97,184.35,184.58,3398698.0,157.1634,157.5552,157.0271,157.223,3398698.0
2016-02-08 10:00:00,184.57,185.08,184.47,185.02,2753301.0,157.2145,157.6489,157.1293,157.5978,2753301.0
2016-02-08 10:05:00,185.02,185.08,184.29,184.4,2602122.0,157.5978,157.6489,156.976,157.0697,2602122.0
2016-02-08 10:10:00,184.4,184.53,184.19,184.5,2338686.0,157.0697,157.1804,156.8908,157.1548,2338686.0
2016-02-08 10:15:00,184.5,184.63,184.05,184.18,2802309.0,157.1548,157.2656,156.7715,156.8823,2802309.0
2016-02-08 10:20:00,184.16,184.37,183.93,184.3,2425475.0,156.8652,157.0441,156.6693,156.9845,2425475.0
2016-02-08 10:25:00,184.31,184.49,183.98,184.13,1902202.0,156.993,157.1463,156.7119,156.8397,1902202.0
2016-02-08 10:30:00,184.13,184.98,184.05,184.84,2487476.0,156.8397,157.5637,156.7715,157.4444,2487476.0
2016-02-08 10:35:00,184.84,184.91,184.48,184.88,2197479.0,157.4444,157.5041,157.1378,157.4785,2197479.0
2016-02-08 10:40:00,184.89,184.91,184.29,184.81,1771697.0,157.487,157.5041,156.976,157.4189,1771697.0
2016-02-08 10:45:00,184.82,184.89,184.35,184.56,1709919.0,157.4274,157.487,157.0271,157.2059,1709919.0
2016-02-08 10:50:00,184.58,184.77,184.32,184.53,1891763.0,157.223,157.3848,157.0015,157.1804,1891763.0
2016-02-08 10:55:00,184.52,184.59,184.15,184.21,1215227.0,157.1719,157.2315,156.8567,156.9078,1215227.0
2016-02-08 11:00:00,184.22,184.48,183.84,183.97,2390405.0,156.9163,157.1378,156.5927,156.7034,2390405.0
2016-02-08 11:05:00,183.98,184.16,183.65,183.72,3132748.0,156.7119,156.8652,156.4308,156.4904,3132748.0
2016-02-08 11:10:00,183.71,183.85,183.29,183.49,3144176.0,156.4819,156.6012,156.1242,156.2945,3144176.0
2016-02-08 11:15:00,183.5,183.93,183.37,183.82,2074943.0,156.3031,156.6693,156.1923,156.5756,2074943.0
2016-02-08 11:20:00,183.83,184.1,183.73,183.95,1856168.0,156.5841,156.8141,156.499,156.6864,1856168.0
2016-02-08 11:25:00,183.94,184.14,183.74,184.07,1726356.0,156.6778,156.8482,156.5075,156.7886,1726356.0
2016-02-08 11:30:00,184.08,184.1,183.76,183.97,1699371.0,156.7971,156.8141,156.5245,156.7034,1699371.0
2016-02-08 11:35:00,183.96,184.05,183.72,183.76,1209446.0,156.6949,156.7715,156.4904,156.5245,1209446.0
2016-02-08 11:40:00,183.75,184.1,183.63,183.67,1476443.0,156.516,156.8141,156.4138,156.4479,1476443.0
2016-02-08 11:45:00,183.68,183.73,183.38,183.66,1807313.0,156.4564,156.499,156.2008,156.4393,1807313.0
2016-02-08 11:50:00,183.65,183.88,183.52,183.72,1287796.0,156.4308,156.6267,156.3201,156.4904,1287796.0
2016-02-08 11:55:00,183.72,184.23,183.63,184.22,1426821.0,156.4904,156.9249,156.4138,156.9163,1426821.0
2016-02-08 12:00:00,184.23,184.4,184.16,184.18,1735241.0,156.9249,157.0697,156.8652,156.8823,1735241.0
2016-02-08 12:05:00,184.18,184.39,184.15,184.28,728967.0,156.8823,157.0611,156.8567,156.9674,728967.0
2016-02-08 12:10:00,184.28,184.33,184.1,184.32,1098914.0,156.9674,157.01,156.8141,157.0015,1098914.0
2016-02-08 12:15:00,184.32,184.59,184.13,184.41,1295521.0,157.0015,157.2315,156.8397,157.0782,1295521.0
2016-02-08 12:20:00,184.41,184.7,184.37,184.69,950842.0,157.0782,157.3252,157.0441,157.3167,950842.0
2016-02-08 12:25:00,184.69,184.73,184.5,184.53,743959.0,157.3167,157.3508,157.1548,157.1804,743959.0
2016-02-08 12:30:00,184.54,184.84,184.53,184.59,1441956.0,157.1889,157.4444,157.1804,157.2315,1441956.0
2016-02-08 12:35:00,184.59,184.7,184.33,184.36,904459.0,157.2315,157.3252,157.01,157.0356,904459.0
2016-02-08 12:40:00,184.36,184.63,184.33,184.57,885022.0,157.0356,157.2656,157.01,157.2145,885022.0
2016-02-08 12:45:00,184.58,184.62,184.37,184.53,711164.0,157.223,157.2571,157.0441,157.1804,711164.0
2016-02-08 12:50:00,184.53,184.65,184.41,184.43,933828.0,157.1804,157.2826,157.0782,157.0952,933828.0
2016-02-08 12:55:00,184.43,184.44,184.21,184.32,1295701.0,157.0952,157.1037,156.9078,157.0015,1295701.0
2016-02-08 13:00:00,184.33,184.36,184.01,184.03,1280164.0,157.01,157.0356,156.7375,156.7545,1280164.0
2016-02-08 13:05:00,184.02,184.12,183.92,184.11,1029495.0,156.746,156.8312,156.6608,156.8226,1029495.0
2016-02-08 13:10:00,184.11,184.12,183.93,183.95,684852.0,156.8226,156.8312,156.6693,156.6864,684852.0
2016-02-08 13:15:00,183.94,183.98,183.77,183.79,967577.0,156.6778,156.7119,156.533,156.5501,967577.0
2016-02-08 13:20:00,183.78,183.86,183.6,183.65,756160.0,156.5416,156.6097,156.3882,156.4308,756160.0
2016-02-08 13:25:00,183.66,183.76,183.48,183.75,1340040.0,156.4393,156.5245,156.286,156.516,1340040.0
2016-02-08 13:30:00,183.76,183.94,183.65,183.86,1094272.0,156.5245,156.6778,156.4308,156.6097,1094272.0
2016-02-08 13:35:00,183.85,183.87,183.67,183.7,768831.0,156.6012,156.6182,156.4479,156.4734,768831.0
2016-02-08 13:40:00,183.71,183.71,183.35,183.36,1192725.0,156.4819,156.4819,156.1753,156.1838,1192725.0
2016-02-08 13:45:00,183.36,183.47,183.18,183.27,1883830.0,156.1838,156.2775,156.0305,156.1071,1883830.0
2016-02-08 13:50:00,183.27,183.39,183.05,183.19,1457156.0,156.1071,156.2094,155.9197,156.039,1457156.0
2016-02-08 13:55:00,183.19,183.25,183.04,183.05,1740256.0,156.039,156.0901,155.9112,155.9197,1740256.0
2016-02-08 14:00:00,183.06,183.56,183.04,183.55,2123486.0,155.9283,156.3542,155.9112,156.3456,2123486.0
2016-02-08 14:05:00,183.55,183.57,183.35,183.46,1378116.0,156.3456,156.3627,156.1753,156.269,1378116.0
2016-02-08 14:10:00,183.46,183.5,183.05,183.1,2235212.0,156.269,156.3031,155.9197,155.9623,2235212.0
2016-02-08 14:15:00,183.1,183.27,182.93,183.0,1683147.0,155.9623,156.1071,155.8175,155.8772,1683147.0
2016-02-08 14:20:00,183.01,183.33,183.0,183.2,1275225.0,155.8857,156.1582,155.8772,156.0475,1275225.0
2016-02-08 14:25:00,183.2,183.44,183.11,183.2,1045524.0,156.0475,156.2519,155.9709,156.0475,1045524.0
2016-02-08 14:30:00,183.21,183.22,182.8,183.0,2344842.0,156.056,156.0646,155.7068,155.8772,2344842.0
2016-02-08 14:35:00,182.99,183.19,182.95,183.11,1200423.0,155.8686,156.039,155.8346,155.9709,1200423.0
2016-02-08 14:40:00,183.11,183.49,183.03,183.44,2099245.0,155.9709,156.2945,155.9027,156.2519,2099245.0
2016-02-08 14:45:00,183.45,183.71,183.42,183.42,1996238.0,156.2605,156.4819,156.2349,156.2349,1996238.0
2016-02-08 14:50:00,183.43,183.56,183.25,183.44,1426308.0,156.2434,156.3542,156.0901,156.2519,1426308.0
2016-02-08 14:55:00,183.44,183.52,183.25,183.34,1403810.0,156.2519,156.3201,156.0901,156.1668,1403810.0
2016-02-08 15:00:00,183.34,183.57,183.28,183.48,1252481.0,156.1668,156.3627,156.1157,156.286,1252481.0
2016-02-08 15:05:00,183.49,183.7,183.36,183.47,2380479.0,156.2945,156.4734,156.1838,156.2775,2380479.0
2016-02-08 15:10:00,183.47,184.12,183.45,184.11,2642534.0,156.2775,156.8312,156.2605,156.8226,2642534.0
2016-02-08 15:15:00,184.1,184.52,183.98,184.39,4689641.0,156.8141,157.1719,156.7119,157.0611,4689641.0
2016-02-08 15:20:00,184.38,184.57,184.22,184.36,3538852.0,157.0526,157.2145,156.9163,157.0356,3538852.0
2016-02-08 15:25:00,184.36,184.51,184.17,184.34,2314699.0,157.0356,157.1634,156.8738,157.0186,2314699.0
2016-02-08 15:30:00,184.34,185.1,184.31,185.03,4041397.0,157.0186,157.6659,156.993,157.6063,4041397.0
2016-02-08 15:35:00,185.02,185.07,184.66,184.84,2678529.0,157.5978,157.6404,157.2911,157.4444,2678529.0
2016-02-08 15:40:00,184.84,185.41,184.84,185.39,3936830.0,157.4444,157.93,157.4444,157.9129,3936830.0
2016-02-08 15:45:00,185.4,186.12,185.35,185.65,7197716.0,157.9215,158.5347,157.8789,158.1344,7197716.0
2016-02-08 15:50:00,185.65,185.71,185.22,185.29,3996857.0,158.1344,158.1855,157.7681,157.8278,3996857.0
2016-02-08 15:55:00,185.3,185.48,185.05,185.37,6525308.0,157.8363,157.9896,157.6233,157.8959,6525308.0
2016-02-09 09:30:00,183.37,183.81,183.2,183.71,3753870.0,156.1923,156.5671,156.0475,156.4819,3753870.0
2016-02-09 09:35:00,183.71,184.63,183.65,184.57,3882234.0,156.4819,157.2656,156.4308,157.2145,3882234.0
2016-02-09 09:40:00,184.57,184.95,184.19,184.91,3518186.0,157.2145,157.5381,156.8908,157.5041,3518186.0
2016-02-09 09:45:00,184.9,185.68,184.87,185.62,4029451.0,157.4956,158.16,157.47,158.1088,4029451.0
2016-02-09 09:50:00,185.62,185.82,185.32,185.69,4180399.0,158.1088,158.2792,157.8533,158.1685,4180399.0
2016-02-09 09:55:00,185.7,185.7,185.13,185.24,2614349.0,158.177,158.177,157.6915,157.7852,2614349.0
2016-02-09 10:00:00,185.23,185.94,185.12,185.87,3310616.0,157.7766,158.3814,157.6829,158.3218,3310616.0
2016-02-09 10:05:00,185.87,186.29,185.49,185.99,3288195.0,158.3218,158.6795,157.9981,158.424,3288195.0
2016-02-09 10:10:00,186.0,186.03,185.6,185.73,2748406.0,158.4325,158.4581,158.0918,158.2025,2748406.0
2016-02-09 10:15:00,185.72,185.8,185.2,185.4,1951211.0,158.194,158.2622,157.7511,157.9215,1951211.0
2016-02-09 10:20:00,185.39,185.68,185.18,185.59,2024932.0,157.9129,158.16,157.7341,158.0833,2024932.0
2016-02-09 10:25:00,185.59,185.61,185.13,185.27,1704705.0,158.0833,158.1003,157.6915,157.8107,1704705.0
2016-02-09 10:30:00,185.27,185.28,184.82,184.92,2845689.0,157.8107,157.8192,157.4274,157.5126,2845689.0
2016-02-09 10:35:00,184.92,185.08,184.74,184.96,2040452.0,157.5126,157.6489,157.3593,157.5467,2040452.0
2016-02-09 10:40:00,184.97,184.97,184.45,184.46,2102144.0,157.5552,157.5552,157.1123,157.1208,2102144.0
2016-02-09 10:45:00,184.46,184.86,184.45,184.74,2338519.0,157.1208,157.4615,157.1123,157.3593,2338519.0
2016-02-09 10:50:00,184.74,184.77,184.13,184.17,2441093.0,157.3593,157.3848,156.8397,156.8738,2441093.0
2016-02-09 10:55:00,184.17,184.29,183.99,184.12,2347789.0,156.8738,156.976,156.7204,156.8312,2347789.0
2016-02-09 11:00:00,184.12,184.72,184.04,184.44,2526104.0,156.8312,157.3422,156.763,157.1037,2526104.0
2016-02-09 11:05:00,184.45,184.82,184.38,184.82,1631106.0,157.1123,157.4274,157.0526,157.4274,1631106.0
2016-02-09 11:10:00,184.83,185.45,184.81,185.18,2755678.0,157.4359,157.964,157.4189,157.7341,2755678.0
2016-02-09 11:15:00,185.18,185.37,184.75,184.89,2234076.0,157.7341,157.8959,157.3678,157.487,2234076.0
2016-02-09 11:20:00,184.9,185.64,184.89,185.6,1795904.0,157.4956,158.1259,157.487,158.0918,1795904.0
2016-02-09 11:25:00,185.59,185.74,185.35,185.52,1636599.0,158.0833,158.2111,157.8789,158.0237,1636599.0
2016-02-09 11:30:00,185.51,185.69,185.17,185.24,1647529.0,158.0151,158.1685,157.7255,157.7852,1647529.0
2016-02-09 11:35:00,185.24,185.28,184.72,184.84,1797863.0,157.7852,157.8192,157.3422,157.4444,1797863.0
2016-02-09 11:40:00,184.82,185.39,184.8,185.33,1609051.0,157.4274,157.9129,157.4104,157.8618,1609051.0
2016-02-09 11:45:00,185.33,185.41,184.96,184.99,1039731.0,157.8618,157.93,157.5467,157.5722,1039731.0
2016-02-09 11:50:00,185.0,185.08,184.56,184.57,1236986.0,157.5807,157.6489,157.2059,157.2145,1236986.0
2016-02-09 11:55:00,184.57,184.72,184.5,184.59,1526256.0,157.2145,157.3422,157.1548,157.2315,1526256.0
2016-02-09 12:00:00,184.58,184.79,184.39,184.68,1294147.0,157.223,157.4019,157.0611,157.3082,1294147.0
2016-02-09 12:05:00,184.69,185.06,184.54,184.97,1468096.0,157.3167,157.6318,157.1889,157.5552,1468096.0
2016-02-09 12:10:00,184.97,185.0,184.55,184.57,1022651.0,157.5552,157.5807,157.1974,157.2145,1022651.0
2016-02-09 12:15:00,184.56,184.65,184.34,184.39,1150295.0,157.2059,157.2826,157.0186,157.0611,1150295.0
2016-02-09 12:20:00,184.4,184.53,184.28,184.42,1134644.0,157.0697,157.1804,156.9674,157.0867,1134644.0
2016-02-09 12:25:00,184.43,184.85,184.28,184.55,1313112.0,157.0952,157.453,156.9674,157.1974,1313112.0
2016-02-09 12:30:00,184.55,184.72,184.38,184.59,813431.0,157.1974,157.3422,157.0526,157.2315,813431.0
2016-02-09 12:35:00,184.59,184.9,184.51,184.56,953681.0,157.2315,157.4956,157.1634,157.2059,953681.0
2016-02-09 12:40:00,184.55,184.69,184.35,184.64,1483204.0,157.1974,157.3167,157.0271,157.2741,1483204.0
2016-02-09 12:45:00,184.63,184.64,184.21,184.23,1138873.0,157.2656,157.2741,156.9078,156.9249,1138873.0
2016-02-09 12:50:00,184.24,184.57,184.21,184.46,967897.0,156.9334,157.2145,156.9078,157.1208,967897.0
2016-02-09 12:55:00,184.47,184.48,184.27,184.38,913592.0,157.1293,157.1378,156.9589,157.0526,913592.0
2016-02-09 13:00:00,184.38,184.52,184.14,184.16,1224778.0,157.0526,157.1719,156.8482,156.8652,1224778.0
2016-02-09 13:05:00,184.16,184.26,183.94,183.98,1161821.0,156.8652,156.9504,156.6778,156.7119,1161821.0
2016-02-09 13:10:00,183.98,183.98,183.58,183.62,2033844.0,156.7119,156.7119,156.3712,156.4053,2033844.0
2016-02-09 13:15:00,183.61,183.72,183.55,183.71,1442758.0,156.3968,156.4904,156.3456,156.4819,1442758.0
2016-02-09 13:20:00,183.71,184.06,183.61,183.9,1451324.0,156.4819,156.7801,156.3968,156.6438,1451324.0
2016-02-09 13:25:00,183.9,184.01,183.86,183.95,1081491.0,156.6438,156.7375,156.6097,156.6864,1081491.0
2016-02-09 13:30:00,183.95,184.43,183.94,184.28,1911938.0,156.6864,157.0952,156.6778,156.9674,1911938.0
2016-02-09 13:35:00,184.27,184.28,183.71,183.79,1329535.0,156.9589,156.9674,156.4819,156.5501,1329535.0
2016-02-09 13:40:00,183.79,184.28,183.71,184.26,1173719.0,156.5501,156.9674,156.4819,156.9504,1173719.0
2016-02-09 13:45:00,184.26,184.39,183.95,184.02,1416017.0,156.9504,157.0611,156.6864,156.746,1416017.0
2016-02-09 13:50:00,184.0,184.25,183.88,184.24,965900.0,156.7289,156.9419,156.6267,156.9334,965900.0
2016-02-09 13:55:00,184.24,184.57,184.17,184.38,1205954.0,156.9334,157.2145,156.8738,157.0526,1205954.0
2016-02-09 14:00:00,184.38,184.59,184.34,184.48,767938.0,157.0526,157.2315,157.0186,157.1378,767938.0
2016-02-09 14:05:00,184.47,185.38,184.42,185.24,3032580.0,157.1293,157.9044,157.0867,157.7852,3032580.0
2016-02-09 14:10:00,185.23,185.36,184.88,184.95,2243882.0,157.7766,157.8874,157.4785,157.5381,2243882.0
2016-02-09 14:15:00,184.95,185.21,184.9,184.95,1396753.0,157.5381,157.7596,157.4956,157.5381,1396753.0
2016-02-09 14:20:00,184.96,185.13,184.66,184.74,1199455.0,157.5467,157.6915,157.2911,157.3593,1199455.0
2016-02-09 14:25:00,184.74,184.83,184.44,184.66,1644981.0,157.3593,157.4359,157.1037,157.2911,1644981.0
2016-02-09 14:30:00,184.66,185.13,184.64,185.01,1558558.0,157.2911,157.6915,157.2741,157.5893,1558558.0
2016-02-09 14:35:00,185.02,185.58,184.98,185.47,2241849.0,157.5978,158.0748,157.5637,157.9811,2241849.0
2016-02-09 14:40:00,185.48,185.96,185.28,185.89,2702179.0,157.9896,158.3985,157.8192,158.3388,2702179.0
2016-02-09 14:45:00,185.9,185.92,185.26,185.34,1889754.0,158.3473,158.3644,157.8022,157.8703,1889754.0
2016-02-09 14:50:00,185.35,185.75,185.29,185.7,1136512.0,157.8789,158.2196,157.8278,158.177,1136512.0
2016-02-09 14:55:00,185.7,185.83,185.45,185.72,1332662.0,158.177,158.2877,157.964,158.194,1332662.0
2016-02-09 15:00:00,185.72,186.2,185.68,186.17,2566730.0,158.194,158.6029,158.16,158.5773,2566730.0
2016-02-09 15:05:00,186.16,186.94,186.04,186.56,5116409.0,158.5688,159.2332,158.4666,158.9095,5116409.0
2016-02-09 15:10:00,186.56,186.71,186.33,186.5,2585151.0,158.9095,159.0373,158.7136,158.8584,2585151.0
2016-02-09 15:15:00,186.5,186.67,186.04,186.04,2373235.0,158.8584,159.0032,158.4666,158.4666,2373235.0
2016-02-09 15:20:00,186.03,186.2,185.7,185.71,2183987.0,158.4581,158.6029,158.177,158.1855,2183987.0
2016-02-09 15:25:00,185.72,185.86,185.35,185.54,2092072.0,158.194,158.3133,157.8789,158.0407,2092072.0
2016-02-09 15:30:00,185.53,185.84,185.41,185.59,1845298.0,158.0322,158.2962,157.93,158.0833,1845298.0
2016-02-09 15:35:00,185.6,186.16,185.6,185.82,2581106.0,158.0918,158.5688,158.0918,158.2792,2581106.0
2016-02-09 15:40:00,185.81,185.87,185.0,185.47,2675933.0,158.2707,158.3218,157.5807,157.9811,2675933.0
2016-02-09 15:45:00,185.47,185.57,185.25,185.3,2082449.0,157.9811,158.0663,157.7937,157.8363,2082449.0
2016-02-09 15:50:00,185.3,185.5,185.3,185.4,1964554.0,157.8363,158.0066,157.8363,157.9215,1964554.0
2016-02-09 15:55:00,185.4,185.45,185.1,185.38,3737346.0,157.9215,157.964,157.6659,157.9044,3737346.0
2016-02-10 09:30:00,186.41,186.88,186.28,186.41,3654388.0,158.7818,159.1821,158.671,158.7818,3654388.0
2016-02-10 09:35:00,186.41,186.6,186.2,186.37,2308652.0,158.7818,158.9436,158.6029,158.7477,2308652.0
2016-02-10 09:40:00,186.37,186.87,186.07,186.09,2827599.0,158.7477,159.1736,158.4921,158.5092,2827599.0
2016-02-10 09:45:00,186.09,186.76,186.09,186.74,2178785.0,158.5092,159.0799,158.5092,159.0628,2178785.0
2016-02-10 09:50:00,186.73,187.01,186.47,186.96,2221259.0,159.0543,159.2928,158.8329,159.2502,2221259.0
2016-02-10 09:55:00,186.94,187.2,186.91,187.1,1733042.0,159.2332,159.4547,159.2077,159.3695,1733042.0
2016-02-10 10:00:00,187.1,187.28,186.96,187.06,2092056.0,159.3695,159.5228,159.2502,159.3354,2092056.0
2016-02-10 10:05:00,187.07,187.24,186.73,186.89,1932224.0,159.3439,159.4887,159.0543,159.1906,1932224.0
2016-02-10 10:10:00,186.89,187.24,186.87,187.12,1802112.0,159.1906,159.4887,159.1736,159.3865,1802112.0
2016-02-10 10:15:00,187.11,187.63,187.03,187.56,2514990.0,159.378,159.8209,159.3099,159.7613,2514990.0
2016-02-10 10:20:00,187.55,187.61,187.37,187.57,1611281.0,159.7528,159.8039,159.5995,159.7698,1611281.0
2016-02-10 10:25:00,187.57,187.65,187.34,187.38,1542716.0,159.7698,159.838,159.5739,159.608,1542716.0
2016-02-10 10:30:00,187.38,188.34,187.38,188.15,5199669.0,159.608,160.4257,159.608,160.2639,5199669.0
2016-02-10 10:35:00,188.16,188.17,187.65,187.77,2939435.0,160.2724,160.2809,159.838,159.9402,2939435.0
2016-02-10 10:40:00,187.76,187.79,187.21,187.3,2127157.0,159.9317,159.9572,159.4632,159.5398,2127157.0
2016-02-10 10:45:00,187.3,187.49,187.03,187.47,1894210.0,159.5398,159.7017,159.3099,159.6847,1894210.0
2016-02-10 10:50:00,187.46,187.48,186.8,187.05,2049246.0,159.6761,159.6932,159.114,159.3269,2049246.0
2016-02-10 10:55:00,187.04,187.1,186.52,186.74,2362405.0,159.3184,159.3695,158.8755,159.0628,2362405.0
2016-02-10 11:00:00,186.75,187.01,186.56,186.85,2618931.0,159.0714,159.2928,158.9095,159.1565,2618931.0
2016-02-10 11:05:00,186.82,186.98,186.26,186.47,2578946.0,159.131,159.2673,158.654,158.8329,2578946.0
2016-02-10 11:10:00,186.47,186.75,186.28,186.64,1771406.0,158.8329,159.0714,158.671,158.9777,1771406.0
2016-02-10 11:15:00,186.64,186.92,186.3,186.81,2188728.0,158.9777,159.2162,158.6881,159.1225,2188728.0
2016-02-10 11:20:00,186.81,187.16,186.74,187.03,1818683.0,159.1225,159.4206,159.0628,159.3099,1818683.0
2016-02-10 11:25:00,187.03,187.04,186.49,186.53,1558839.0,159.3099,159.3184,158.8499,158.884,1558839.0
2016-02-10 11:30:00,186.53,186.71,186.38,186.47,1441725.0,158.884,159.0373,158.7562,158.8329,1441725.0
2016-02-10 11:35:00,186.46,186.47,186.02,186.09,2294715.0,158.8243,158.8329,158.4496,158.5092,2294715.0
2016-02-10 11:40:00,186.08,186.25,185.86,186.24,2138575.0,158.5007,158.6455,158.3133,158.637,2138575.0
2016-02-10 11:45:00,186.24,186.62,186.1,186.58,1677019.0,158.637,158.9606,158.5177,158.9266,1677019.0
2016-02-10 11:50:00,186.58,186.8,186.42,186.61,1835840.0,158.9266,159.114,158.7903,158.9521,1835840.0
2016-02-10 11:55:00,186.6,186.9,186.58,186.68,1059633.0,158.9436,159.1991,158.9266,159.0117,1059633.0
2016-02-10 12:00:00,186.68,186.84,186.45,186.47,810906.0,159.0117,159.148,158.8158,158.8329,810906.0
2016-02-10 12:05:00,186.47,186.66,186.27,186.64,855989.0,158.8329,158.9947,158.6625,158.9777,855989.0
2016-02-10 12:10:00,186.64,186.72,186.41,186.43,789608.0,158.9777,159.0458,158.7818,158.7988,789608.0
2016-02-10 12:15:00,186.43,186.6,186.28,186.59,676104.0,158.7988,158.9436,158.671,158.9351,676104.0
2016-02-10 12:20:00,186.6,187.1,186.55,186.87,1666230.0,158.9436,159.3695,158.901,159.1736,1666230.0
2016-02-10 12:25:00,186.86,187.04,186.73,187.03,605491.0,159.1651,159.3184,159.0543,159.3099,605491.0
2016-02-10 12:30:00,187.03,187.14,186.8,186.83,880352.0,159.3099,159.4036,159.114,159.1395,880352.0
2016-02-10 12:35:00,186.83,187.4,186.83,187.28,1437010.0,159.1395,159.625,159.1395,159.5228,1437010.0
2016-02-10 12:40:00,187.28,187.45,187.23,187.26,995458.0,159.5228,159.6676,159.4802,159.5058,995458.0
2016-02-10 12:45:00,187.26,187.32,187.11,187.32,744623.0,159.5058,159.5569,159.378,159.5569,744623.0
2016-02-10 12:50:00,187.32,187.43,187.21,187.33,703722.0,159.5569,159.6506,159.4632,159.5654,703722.0
2016-02-10 12:55:00,187.33,187.7,187.04,187.55,1359158.0,159.5654,159.8806,159.3184,159.7528,1359158.0
2016-02-10 13:00:00,187.55,187.72,187.33,187.69,1526275.0,159.7528,159.8976,159.5654,159.872,1526275.0
2016-02-10 13:05:00,187.69,187.7,187.24,187.26,2575243.0,159.872,159.8806,159.4887,159.5058,2575243.0
2016-02-10 13:10:00,187.26,187.44,187.11,187.12,960436.0,159.5058,159.6591,159.378,159.3865,960436.0
2016-02-10 13:15:00,187.12,187.25,187.03,187.24,602567.0,159.3865,159.4973,159.3099,159.4887,602567.0
2016-02-10 13:20:00,187.23,187.41,187.11,187.13,579776.0,159.4802,159.6335,159.378,159.395,579776.0
2016-02-10 13:25:00,187.11,187.19,186.79,186.88,1047485.0,159.378,159.4462,159.1054,159.1821,1047485.0
2016-02-10 13:30:00,186.87,186.96,186.62,186.69,821885.0,159.1736,159.2502,158.9606,159.0203,821885.0
2016-02-10 13:35:00,186.68,186.97,186.68,186.85,769240.0,159.0117,159.2588,159.0117,159.1565,769240.0
2016-02-10 13:40:00,186.86,187.22,186.82,187.2,804761.0,159.1651,159.4717,159.131,159.4547,804761.0
2016-02-10 13:45:00,187.19,187.22,187.02,187.08,609827.0,159.4462,159.4717,159.3013,159.3525,609827.0
2016-02-10 13:50:00,187.08,187.09,186.75,186.79,998602.0,159.3525,159.361,159.0714,159.1054,998602.0
2016-02-10 13:55:00,186.77,186.85,186.66,186.77,703324.0,159.0884,159.1565,158.9947,159.0884,703324.0
2016-02-10 14:00:00,186.79,187.01,186.75,186.85,522178.0,159.1054,159.2928,159.0714,159.1565,522178.0
2016-02-10 14:05:00,186.84,187.1,186.83,187.01,603973.0,159.148,159.3695,159.1395,159.2928,603973.0
2016-02-10 14:10:00,187.01,187.22,187.01,187.13,845392.0,159.2928,159.4717,159.2928,159.395,845392.0
2016-02-10 14:15:00,187.13,187.16,186.86,187.12,801975.0,159.395,159.4206,159.1651,159.3865,801975.0
2016-02-10 14:20:00,187.11,187.12,186.83,186.92,560112.0,159.378,159.3865,159.1395,159.2162,560112.0
2016-02-10 14:25:00,186.92,187.01,186.69,186.94,986930.0,159.2162,159.2928,159.0203,159.2332,986930.0
2016-02-10 14:30:00,186.94,187.28,186.85,186.98,902482.0,159.2332,159.5228,159.1565,159.2673,902482.0
2016-02-10 14:35:00,186.97,186.98,186.67,186.67,602547.0,159.2588,159.2673,159.0032,159.0032,602547.0
2016-02-10 14:40:00,186.66,186.67,186.36,186.54,1604717.0,158.9947,159.0032,158.7392,158.8925,1604717.0
2016-02-10 14:45:00,186.54,186.58,186.3,186.35,852065.0,158.8925,158.9266,158.6881,158.7306,852065.0
2016-02-10 14:50:00,186.35,186.46,186.2,186.45,1048948.0,158.7306,158.8243,158.6029,158.8158,1048948.0
2016-02-10 14:55:00,186.45,186.57,186.34,186.38,835010.0,158.8158,158.918,158.7221,158.7562,835010.0
2016-02-10 15:00:00,186.38,187.02,186.36,186.99,1406221.0,158.7562,159.3013,158.7392,159.2758,1406221.0
2016-02-10 15:05:00,186.99,187.08,186.67,186.67,1020146.0,159.2758,159.3525,159.0032,159.0032,1020146.0
2016-02-10 15:10:00,186.68,186.84,186.3,186.33,1018925.0,159.0117,159.148,158.6881,158.7136,1018925.0
2016-02-10 15:15:00,186.33,186.47,185.75,185.82,2473117.0,158.7136,158.8329,158.2196,158.2792,2473117.0
2016-02-10 15:20:00,185.82,186.17,185.78,186.09,1469096.0,158.2792,158.5773,158.2451,158.5092,1469096.0
2016-02-10 15:25:00,186.09,186.21,185.6,185.67,1544328.0,158.5092,158.6114,158.0918,158.1514,1544328.0
2016-02-10 15:30:00,185.71,185.93,185.53,185.76,2010315.0,158.1855,158.3729,158.0322,158.2281,2010315.0
2016-02-10 15:35:00,185.77,185.8,185.28,185.31,2388010.0,158.2366,158.2622,157.8192,157.8448,2388010.0
2016-02-10 15:40:00,185.3,185.54,185.14,185.51,2762054.0,157.8363,158.0407,157.7,158.0151,2762054.0
2016-02-10 15:45:00,185.5,185.66,185.32,185.4,2543167.0,158.0066,158.1429,157.8533,157.9215,2543167.0
2016-02-10 15:50:00,185.39,185.41,185.12,185.27,2467417.0,157.9129,157.93,157.6829,157.8107,2467417.0
2016-02-10 15:55:00,185.26,185.42,185.16,185.29,4248254.0,157.8022,157.9385,157.717,157.8278,4248254.0
2016-02-11 09:30:00,182.34,182.89,182.16,182.7,4566154.0,155.315,155.7835,155.1617,155.6216,4566154.0
2016-02-11 09:35:00,182.71,182.98,182.36,182.42,3401472.0,155.6301,155.8601,155.332,155.3831,3401472.0
2016-02-11 09:40:00,182.42,182.83,182.32,182.81,2984184.0,155.3831,155.7324,155.2979,155.7153,2984184.0
2016-02-11 09:45:00,182.81,183.23,182.64,182.78,3743385.0,155.7153,156.0731,155.5705,155.6898,3743385.0
2016-02-11 09:50:00,182.78,183.19,182.54,183.08,2180507.0,155.6898,156.039,155.4853,155.9453,2180507.0
2016-02-11 09:55:00,183.08,183.95,182.85,183.52,4034901.0,155.9453,156.6864,155.7494,156.3201,4034901.0
2016-02-11 10:00:00,183.51,183.66,183.08,183.33,2523213.0,156.3116,156.4393,155.9453,156.1582,2523213.0
2016-02-11 10:05:00,183.34,183.86,183.23,183.39,2511617.0,156.1668,156.6097,156.0731,156.2094,2511617.0
2016-02-11 10:10:00,183.39,183.6,183.15,183.43,2068249.0,156.2094,156.3882,156.0049,156.2434,2068249.0
2016-02-11 10:15:00,183.43,183.45,183.04,183.2,1703144.0,156.2434,156.2605,155.9112,156.0475,1703144.0
2016-02-11 10:20:00,183.2,183.37,182.87,183.29,1896140.0,156.0475,156.1923,155.7664,156.1242,1896140.0
2016-02-11 10:25:00,183.28,183.36,182.61,182.71,1835796.0,156.1157,156.1838,155.545,155.6301,1835796.0
2016-02-11 10:30:00,182.71,183.06,182.57,182.99,1816297.0,155.6301,155.9283,155.5109,155.8686,1816297.0
2016-02-11 10:35:00,182.99,183.06,182.43,182.55,1890695.0,155.8686,155.9283,155.3916,155.4939,1890695.0
2016-02-11 10:40:00,182.54,182.59,182.31,182.49,2156706.0,155.4853,155.5279,155.2894,155.4427,2156706.0
2016-02-11 10:45:00,182.49,182.9,182.34,182.75,1525331.0,155.4427,155.792,155.315,155.6642,1525331.0
2016-02-11 10:50:00,182.74,182.75,182.2,182.34,1556415.0,155.6557,155.6642,155.1957,155.315,1556415.0
2016-02-11 10:55:00,182.34,182.58,182.13,182.27,1356626.0,155.315,155.5194,155.1361,155.2554,1356626.0
2016-02-11 11:00:00,182.25,182.57,182.18,182.26,1797271.0,155.2383,155.5109,155.1787,155.2468,1797271.0
2016-02-11 11:05:00,182.25,182.36,181.95,182.17,2272675.0,155.2383,155.332,154.9828,155.1702,2272675.0
2016-02-11 11:10:00,182.17,182.33,181.84,181.92,2048562.0,155.1702,155.3065,154.8891,154.9572,2048562.0
2016-02-11 11:15:00,181.92,182.28,181.8,182.28,1978242.0,154.9572,155.2639,154.855,155.2639,1978242.0
2016-02-11 11:20:00,182.27,182.49,181.84,182.05,2439427.0,155.2554,155.4427,154.8891,155.068,2439427.0
2016-02-11 11:25:00,182.06,182.2,181.69,181.76,1857278.0,155.0765,155.1957,154.7613,154.8209,1857278.0
2016-02-11 11:30:00,181.77,181.83,181.39,181.41,3068522.0,154.8295,154.8806,154.5058,154.5228,3068522.0
2016-02-11 11:35:00,181.41,181.97,181.4,181.95,2427891.0,154.5228,154.9998,154.5143,154.9828,2427891.0
2016-02-11 11:40:00,181.94,182.12,181.74,181.99,1814828.0,154.9743,155.1276,154.8039,155.0169,1814828.0
2016-02-11 11:45:00,181.99,182.08,181.65,181.67,1179229.0,155.0169,155.0935,154.7272,154.7443,1179229.0
2016-02-11 11:50:00,181.67,182.25,181.64,182.11,1819182.0,154.7443,155.2383,154.7187,155.1191,1819182.0
2016-02-11 11:55:00,182.11,182.37,182.03,182.14,1727258.0,155.1191,155.3405,155.0509,155.1446,1727258.0
2016-02-11 12:00:00,182.14,182.32,181.96,182.26,969446.0,155.1446,155.2979,154.9913,155.2468,969446.0
2016-02-11 12:05:00,182.26,182.54,182.19,182.23,1429169.0,155.2468,155.4853,155.1872,155.2213,1429169.0
2016-02-11 12:10:00,182.24,182.51,182.08,182.22,1332895.0,155.2298,155.4598,155.0935,155.2128,1332895.0
2016-02-11 12:15:00,182.21,182.25,181.73,181.86,1403374.0,155.2042,155.2383,154.7954,154.9061,1403374.0
2016-02-11 12:20:00,181.86,182.07,181.81,182.02,1479781.0,154.9061,155.085,154.8635,155.0424,1479781.0
2016-02-11 12:25:00,182.02,182.37,181.91,182.03,1142667.0,155.0424,155.3405,154.9487,155.0509,1142667.0
2016-02-11 12:30:00,182.02,182.04,181.66,181.77,1309442.0,155.0424,155.0594,154.7358,154.8295,1309442.0
2016-02-11 12:35:00,181.77,181.99,181.74,181.9,900230.0,154.8295,155.0169,154.8039,154.9402,900230.0
2016-02-11 12:40:00,181.9,181.98,181.68,181.94,991183.0,154.9402,155.0083,154.7528,154.9743,991183.0
2016-02-11 12:45:00,181.93,182.14,181.85,182.05,1174185.0,154.9657,155.1446,154.8976,155.068,1174185.0
2016-02-11 12:50:00,182.04,182.38,182.04,182.28,1959134.0,155.0594,155.3491,155.0594,155.2639,1959134.0
2016-02-11 12:55:00,182.3,182.62,182.21,182.5,2034974.0,155.2809,155.5535,155.2042,155.4513,2034974.0
2016-02-11 13:00:00,182.51,182.87,182.38,182.46,2731325.0,155.4598,155.7664,155.3491,155.4172,2731325.0
2016-02-11 13:05:00,182.45,182.69,182.25,182.56,1727886.0,155.4087,155.6131,155.2383,155.5024,1727886.0
2016-02-11 13:10:00,182.58,182.69,182.43,182.58,946045.0,155.5194,155.6131,155.3916,155.5194,946045.0
2016-02-11 13:15:00,182.57,182.67,182.3,182.63,999118.0,155.5109,155.5961,155.2809,155.562,999118.0
2016-02-11 13:20:00,182.62,182.86,182.48,182.49,1329993.0,155.5535,155.7579,155.4342,155.4427,1329993.0
2016-02-11 13:25:00,182.48,182.7,182.38,182.39,650151.0,155.4342,155.6216,155.3491,155.3576,650151.0
2016-02-11 13:30:00,182.38,182.7,182.26,182.6,1115432.0,155.3491,155.6216,155.2468,155.5364,1115432.0
2016-02-11 13:35:00,182.61,182.62,181.89,181.95,2139272.0,155.545,155.5535,154.9317,154.9828,2139272.0
2016-02-11 13:40:00,181.95,182.08,181.85,182.06,1112323.0,154.9828,155.0935,154.8976,155.0765,1112323.0
2016-02-11 13:45:00,182.06,182.16,181.97,182.05,1141106.0,155.0765,155.1617,154.9998,155.068,1141106.0
2016-02-11 13:50:00,182.07,182.16,182.01,182.03,762546.0,155.085,155.1617,155.0339,155.0509,762546.0
2016-02-11 13:55:00,182.04,182.13,181.79,182.0,1357499.0,155.0594,155.1361,154.8465,155.0254,1357499.0
2016-02-11 14:00:00,182.0,182.07,181.85,181.94,1155067.0,155.0254,155.085,154.8976,154.9743,1155067.0
2016-02-11 14:05:00,181.95,182.16,181.8,182.11,1623676.0,154.9828,155.1617,154.855,155.1191,1623676.0
2016-02-11 14:10:00,182.12,182.19,181.95,182.04,657129.0,155.1276,155.1872,154.9828,155.0594,657129.0
2016-02-11 14:15:00,182.05,182.15,181.55,181.58,1158443.0,155.068,155.1531,154.6421,154.6676,1158443.0
2016-02-11 14:20:00,181.56,181.89,181.53,181.57,1867568.0,154.6506,154.9317,154.625,154.6591,1867568.0
2016-02-11 14:25:00,181.59,181.74,181.36,181.45,2296822.0,154.6761,154.8039,154.4802,154.5569,2296822.0
2016-02-11 14:30:00,181.44,181.65,181.28,181.46,2196352.0,154.5484,154.7272,154.4121,154.5654,2196352.0
2016-02-11 14:35:00,181.46,182.48,181.09,182.44,4840434.0,154.5654,155.4342,154.2502,155.4002,4840434.0
2016-02-11 14:40:00,182.45,183.02,181.93,182.4,6169083.0,155.4087,155.8942,154.9657,155.3661,6169083.0
2016-02-11 14:45:00,182.41,183.3,182.25,183.16,6438600.0,155.3746,156.1327,155.2383,156.0134,6438600.0
2016-02-11 14:50:00,183.16,183.86,183.03,183.67,5146118.0,156.0134,156.6097,155.9027,156.4479,5146118.0
2016-02-11 14:55:00,183.67,183.81,182.9,183.16,4289242.0,156.4479,156.5671,155.792,156.0134,4289242.0
2016-02-11 15:00:00,183.16,183.32,182.59,182.81,4117782.0,156.0134,156.1497,155.5279,155.7153,4117782.0
2016-02-11 15:05:00,182.81,182.92,182.29,182.76,3124827.0,155.7153,155.809,155.2724,155.6727,3124827.0
2016-02-11 15:10:00,182.76,183.38,182.72,183.11,2844124.0,155.6727,156.2008,155.6387,155.9709,2844124.0
2016-02-11 15:15:00,183.11,183.13,182.55,182.84,1829122.0,155.9709,155.9879,155.4939,155.7409,1829122.0
2016-02-11 15:20:00,182.84,183.18,182.67,182.77,2046106.0,155.7409,156.0305,155.5961,155.6812,2046106.0
2016-02-11 15:25:00,182.78,183.35,182.78,183.3,2426618.0,155.6898,156.1753,155.6898,156.1327,2426618.0
2016-02-11 15:30:00,183.3,183.38,182.91,183.36,1918270.0,156.1327,156.2008,155.8005,156.1838,1918270.0
2016-02-11 15:35:00,183.36,183.9,183.3,183.87,3379845.0,156.1838,156.6438,156.1327,156.6182,3379845.0
2016-02-11 15:40:00,183.87,184.1,183.67,184.0,3788876.0,156.6182,156.8141,156.4479,156.7289,3788876.0
2016-02-11 15:45:00,184.0,184.02,183.54,183.69,3216533.0,156.7289,156.746,156.3371,156.4649,3216533.0
2016-02-11 15:50:00,183.66,183.91,183.36,183.42,3132901.0,156.4393,156.6523,156.1838,156.2349,3132901.0
2016-02-11 15:55:00,183.42,183.55,182.9,183.06,6512761.0,156.2349,156.3456,155.792,155.9283,6512761.0
2016-02-12 09:30:00,184.98,185.15,184.62,184.74,4216162.0,157.5637,157.7085,157.2571,157.3593,4216162.0
2016-02-12 09:35:00,184.74,185.04,184.48,184.65,2927795.0,157.3593,157.6148,157.1378,157.2826,2927795.0
2016-02-12 09:40:00,184.63,184.92,184.44,184.51,2261794.0,157.2656,157.5126,157.1037,157.1634,2261794.0
2016-02-12 09:45:00,184.51,184.6,184.3,184.44,1761991.0,157.1634,157.24,156.9845,157.1037,1761991.0
2016-02-12 09:50:00,184.44,184.66,184.24,184.51,1690999.0,157.1037,157.2911,156.9334,157.1634,1690999.0
2016-02-12 09:55:00,184.51,184.55,184.13,184.29,1564329.0,157.1634,157.1974,156.8397,156.976,1564329.0
2016-02-12 10:00:00,184.3,184.35,183.96,184.34,2458603.0,156.9845,157.0271,156.6949,157.0186,2458603.0
2016-02-12 10:05:00,184.35,184.45,184.1,184.33,2070659.0,157.0271,157.1123,156.8141,157.01,2070659.0
2016-02-12 10:10:00,184.33,184.64,184.32,184.43,1837568.0,157.01,157.2741,157.0015,157.0952,1837568.0
2016-02-12 10:15:00,184.43,184.89,184.34,184.84,2074966.0,157.0952,157.487,157.0186,157.4444,2074966.0
2016-02-12 10:20:00,184.84,184.97,184.8,184.83,2566101.0,157.4444,157.5552,157.4104,157.4359,2566101.0
2016-02-12 10:25:00,184.84,185.02,184.81,184.82,1078540.0,157.4444,157.5978,157.4189,157.4274,1078540.0
2016-02-12 10:30:00,184.82,185.13,184.82,185.04,1498741.0,157.4274,157.6915,157.4274,157.6148,1498741.0
2016-02-12 10:35:00,185.04,185.1,184.73,184.92,1143596.0,157.6148,157.6659,157.3508,157.5126,1143596.0
2016-02-12 10:40:00,184.91,184.98,184.73,184.77,1075643.0,157.5041,157.5637,157.3508,157.3848,1075643.0
2016-02-12 10:45:00,184.76,184.83,184.63,184.78,1042638.0,157.3763,157.4359,157.2656,157.3933,1042638.0
2016-02-12 10:50:00,184.79,185.04,184.79,184.82,1024660.0,157.4019,157.6148,157.4019,157.4274,1024660.0
2016-02-12 10:55:00,184.81,184.94,184.6,184.74,894581.0,157.4189,157.5296,157.24,157.3593,894581.0
2016-02-12 11:00:00,184.74,185.03,184.74,184.79,1512278.0,157.3593,157.6063,157.3593,157.4019,1512278.0
2016-02-12 11:05:00,184.8,185.16,184.75,185.12,1212710.0,157.4104,157.717,157.3678,157.6829,1212710.0
2016-02-12 11:10:00,185.12,185.61,185.07,185.6,2375384.0,157.6829,158.1003,157.6404,158.0918,2375384.0
2016-02-12 11:15:00,185.6,185.82,185.58,185.62,2112018.0,158.0918,158.2792,158.0748,158.1088,2112018.0
2016-02-12 11:20:00,185.61,185.78,185.56,185.78,1198801.0,158.1003,158.2451,158.0577,158.2451,1198801.0
2016-02-12 11:25:00,185.78,185.96,185.68,185.88,1539624.0,158.2451,158.3985,158.16,158.3303,1539624.0
2016-02-12 11:30:00,185.89,186.13,185.88,186.05,1875017.0,158.3388,158.5433,158.3303,158.4751,1875017.0
2016-02-12 11:35:00,186.06,186.09,185.81,185.85,1589131.0,158.4836,158.5092,158.2707,158.3048,1589131.0
2016-02-12 11:40:00,185.85,185.95,185.72,185.75,1403930.0,158.3048,158.3899,158.194,158.2196,1403930.0
2016-02-12 11:45:00,185.76,186.02,185.76,185.92,973202.0,158.2281,158.4496,158.2281,158.3644,973202.0
2016-02-12 11:50:00,185.91,186.0,185.58,185.59,954627.0,158.3559,158.4325,158.0748,158.0833,954627.0
2016-02-12 11:55:00,185.6,185.67,185.53,185.62,1003787.0,158.0918,158.1514,158.0322,158.1088,1003787.0
2016-02-12 12:00:00,185.62,185.75,185.53,185.62,1096697.0,158.1088,158.2196,158.0322,158.1088,1096697.0
2016-02-12 12:05:00,185.62,185.77,185.61,185.64,660248.0,158.1088,158.2366,158.1003,158.1259,660248.0
2016-02-12 12:10:00,185.63,185.86,185.59,185.81,785231.0,158.1174,158.3133,158.0833,158.2707,785231.0
2016-02-12 12:15:00,185.82,185.85,185.65,185.72,853660.0,158.2792,158.3048,158.1344,158.194,853660.0
2016-02-12 12:20:00,185.72,185.87,185.66,185.76,542542.0,158.194,158.3218,158.1429,158.2281,542542.0
2016-02-12 12:25:00,185.77,185.98,185.76,185.85,824567.0,158.2366,158.4155,158.2281,158.3048,824567.0
2016-02-12 12:30:00,185.86,185.92,185.75,185.8,591317.0,158.3133,158.3644,158.2196,158.2622,591317.0
2016-02-12 12:35:00,185.81,185.94,185.67,185.93,742261.0,158.2707,158.3814,158.1514,158.3729,742261.0
2016-02-12 12:40:00,185.94,185.99,185.85,185.98,627532.0,158.3814,158.424,158.3048,158.4155,627532.0
2016-02-12 12:45:00,185.97,185.99,185.76,185.79,480546.0,158.407,158.424,158.2281,158.2536,480546.0
2016-02-12 12:50:00,185.79,185.94,185.71,185.92,552250.0,158.2536,158.3814,158.1855,158.3644,552250.0
2016-02-12 12:55:00,185.9,185.93,185.69,185.69,512790.0,158.3473,158.3729,158.1685,158.1685,512790.0
2016-02-12 13:00:00,185.68,185.87,185.62,185.7,720947.0,158.16,158.3218,158.1088,158.177,720947.0
2016-02-12 13:05:00,185.71,185.71,185.35,185.45,1133663.0,158.1855,158.1855,157.8789,157.964,1133663.0
2016-02-12 13:10:00,185.45,185.61,185.36,185.38,1174797.0,157.964,158.1003,157.8874,157.9044,1174797.0
2016-02-12 13:15:00,185.39,185.4,185.16,185.21,963099.0,157.9129,157.9215,157.717,157.7596,963099.0
2016-02-12 13:20:00,185.22,185.35,185.17,185.19,525127.0,157.7681,157.8789,157.7255,157.7426,525127.0
2016-02-12 13:25:00,185.18,185.41,185.16,185.39,835980.0,157.7341,157.93,157.717,157.9129,835980.0
2016-02-12 13:30:00,185.38,185.55,185.29,185.54,1046938.0,157.9044,158.0492,157.8278,158.0407,1046938.0
2016-02-12 13:35:00,185.53,185.66,185.43,185.48,716711.0,158.0322,158.1429,157.947,157.9896,716711.0
2016-02-12 13:40:00,185.48,185.6,185.34,185.54,493178.0,157.9896,158.0918,157.8703,158.0407,493178.0
2016-02-12 13:45:00,185.55,185.65,185.49,185.63,403853.0,158.0492,158.1344,157.9981,158.1174,403853.0
2016-02-12 13:50:00,185.63,185.66,185.47,185.5,527637.0,158.1174,158.1429,157.9811,158.0066,527637.0
2016-02-12 13:55:00,185.5,185.59,185.38,185.45,704175.0,158.0066,158.0833,157.9044,157.964,704175.0
2016-02-12 14:00:00,185.46,185.61,185.39,185.52,646466.0,157.9726,158.1003,157.9129,158.0237,646466.0
2016-02-12 14:05:00,185.52,185.93,185.47,185.88,1028675.0,158.0237,158.3729,157.9811,158.3303,1028675.0
2016-02-12 14:10:00,185.88,185.98,185.73,185.94,743682.0,158.3303,158.4155,158.2025,158.3814,743682.0
2016-02-12 14:15:00,185.94,186.16,185.8,185.84,1716765.0,158.3814,158.5688,158.2622,158.2962,1716765.0
2016-02-12 14:20:00,185.84,185.97,185.76,185.96,802196.0,158.2962,158.407,158.2281,158.3985,802196.0
2016-02-12 14:25:00,185.96,186.2,185.9,186.08,1140291.0,158.3985,158.6029,158.3473,158.5007,1140291.0
2016-02-12 14:30:00,186.09,186.2,185.96,186.05,1045896.0,158.5092,158.6029,158.3985,158.4751,1045896.0
2016-02-12 14:35:00,186.04,186.09,185.91,186.0,872260.0,158.4666,158.5092,158.3559,158.4325,872260.0
2016-02-12 14:40:00,186.0,186.22,185.96,186.21,953487.0,158.4325,158.6199,158.3985,158.6114,953487.0
2016-02-12 14:45:00,186.21,186.32,186.02,186.12,1126502.0,158.6114,158.7051,158.4496,158.5347,1126502.0
2016-02-12 14:50:00,186.12,186.34,186.12,186.25,807346.0,158.5347,158.7221,158.5347,158.6455,807346.0
2016-02-12 14:55:00,186.25,186.35,186.16,186.19,785110.0,158.6455,158.7306,158.5688,158.5944,785110.0
2016-02-12 15:00:00,186.18,186.27,186.06,186.24,1111887.0,158.5858,158.6625,158.4836,158.637,1111887.0
2016-02-12 15:05:00,186.24,186.47,186.21,186.28,1463808.0,158.637,158.8329,158.6114,158.671,1463808.0
2016-02-12 15:10:00,186.29,186.46,186.28,186.43,974416.0,158.6795,158.8243,158.671,158.7988,974416.0
2016-02-12 15:15:00,186.44,186.58,186.41,186.54,1379085.0,158.8073,158.9266,158.7818,158.8925,1379085.0
2016-02-12 15:20:00,186.55,186.62,186.45,186.47,1414207.0,158.901,158.9606,158.8158,158.8329,1414207.0
2016-02-12 15:25:00,186.46,186.62,186.33,186.6,1912849.0,158.8243,158.9606,158.7136,158.9436,1912849.0
2016-02-12 15:30:00,186.6,186.61,186.11,186.14,1736799.0,158.9436,158.9521,158.5262,158.5518,1736799.0
2016-02-12 15:35:00,186.15,186.22,186.09,186.12,837922.0,158.5603,158.6199,158.5092,158.5347,837922.0
2016-02-12 15:40:00,186.13,186.41,186.03,186.36,2058985.0,158.5433,158.7818,158.4581,158.7392,2058985.0
2016-02-12 15:45:00,186.36,186.62,186.35,186.47,2566920.0,158.7392,158.9606,158.7306,158.8329,2566920.0
2016-02-12 15:50:00,186.47,186.54,186.31,186.48,2328373.0,158.8329,158.8925,158.6966,158.8414,2328373.0
2016-02-12 15:55:00,186.49,186.65,186.42,186.64,4848810.0,158.8499,158.9862,158.7903,158.9777,4848810.0
2016-02-16 09:30:00,188.77,189.02,188.56,188.66,4411568.0,160.792,161.0049,160.6131,160.6983,4411568.0
2016-02-16 09:35:00,188.65,188.9,188.51,188.54,2447350.0,160.6898,160.9027,160.5705,160.5961,2447350.0
2016-02-16 09:40:00,188.52,188.96,188.5,188.87,2158852.0,160.579,160.9538,160.562,160.8772,2158852.0
2016-02-16 09:45:00,188.88,188.99,188.43,188.57,1885690.0,160.8857,160.9794,160.5024,160.6216,1885690.0
2016-02-16 09:50:00,188.57,188.57,188.19,188.27,1546599.0,160.6216,160.6216,160.2979,160.3661,1546599.0
2016-02-16 09:55:00,188.27,188.42,188.15,188.29,1169601.0,160.3661,160.4938,160.2639,160.3831,1169601.0
2016-02-16 10:00:00,188.3,188.53,187.99,188.03,1675754.0,160.3916,160.5875,160.1276,160.1617,1675754.0
2016-02-16 10:05:00,188.03,188.05,187.87,187.95,1706788.0,160.1617,160.1787,160.0254,160.0935,1706788.0
2016-02-16 10:10:00,187.94,188.25,187.84,188.21,1805453.0,160.085,160.349,159.9998,160.315,1805453.0
2016-02-16 10:15:00,188.21,188.35,188.11,188.18,1486682.0,160.315,160.4342,160.2298,160.2894,1486682.0
2016-02-16 10:20:00,188.19,188.34,188.12,188.27,679283.0,160.2979,160.4257,160.2383,160.3661,679283.0
2016-02-16 10:25:00,188.27,188.29,188.03,188.13,672228.0,160.3661,160.3831,160.1617,160.2468,672228.0
2016-02-16 10:30:00,188.14,188.45,187.97,188.39,1259541.0,160.2553,160.5194,160.1105,160.4683,1259541.0
2016-02-16 10:35:00,188.39,188.49,188.26,188.35,646751.0,160.4683,160.5535,160.3576,160.4342,646751.0
2016-02-16 10:40:00,188.34,188.61,188.28,188.55,1074986.0,160.4257,160.6557,160.3746,160.6046,1074986.0
2016-02-16 10:45:00,188.54,188.64,188.44,188.47,977509.0,160.5961,160.6812,160.5109,160.5364,977509.0
2016-02-16 10:50:00,188.46,188.48,188.15,188.19,875065.0,160.5279,160.545,160.2639,160.2979,875065.0
2016-02-16 10:55:00,188.18,188.2,188.0,188.07,674744.0,160.2894,160.3065,160.1361,160.1957,674744.0
2016-02-16 11:00:00,188.06,188.26,188.02,188.09,1317556.0,160.1872,160.3576,160.1531,160.2128,1317556.0
2016-02-16 11:05:00,188.09,188.1,187.64,187.85,2061232.0,160.2128,160.2213,159.8295,160.0083,2061232.0
2016-02-16 11:10:00,187.84,187.88,187.63,187.78,973056.0,159.9998,160.0339,159.8209,159.9487,973056.0
2016-02-16 11:15:00,187.8,188.08,187.7,188.07,1106385.0,159.9657,160.2042,159.8806,160.1957,1106385.0
2016-02-16 11:20:00,188.07,188.18,188.01,188.08,705622.0,160.1957,160.2894,160.1446,160.2042,705622.0
2016-02-16 11:25:00,188.09,188.19,188.05,188.13,636561.0,160.2128,160.2979,160.1787,160.2468,636561.0
2016-02-16 11:30:00,188.14,188.45,188.12,188.44,1347896.0,160.2553,160.5194,160.2383,160.5109,1347896.0
2016-02-16 11:35:00,188.44,188.5,188.34,188.49,697148.0,160.5109,160.562,160.4257,160.5535,697148.0
2016-02-16 11:40:00,188.49,188.51,188.35,188.49,677454.0,160.5535,160.5705,160.4342,160.5535,677454.0
2016-02-16 11:45:00,188.48,188.54,188.42,188.5,619975.0,160.545,160.5961,160.4938,160.562,619975.0
2016-02-16 11:50:00,188.51,188.73,188.41,188.66,1050361.0,160.5705,160.7579,160.4853,160.6983,1050361.0
2016-02-16 11:55:00,188.66,188.94,188.64,188.9,986526.0,160.6983,160.9368,160.6812,160.9027,986526.0
2016-02-16 12:00:00,188.89,189.28,188.85,189.15,2301726.0,160.8942,161.2264,160.8601,161.1157,2301726.0
2016-02-16 12:05:00,189.16,189.2,188.98,189.02,891681.0,161.1242,161.1582,160.9709,161.0049,891681.0
2016-02-16 12:10:00,189.02,189.08,188.93,188.95,435895.0,161.0049,161.056,160.9283,160.9453,435895.0
2016-02-16 12:15:00,188.96,189.14,188.95,188.97,606940.0,160.9538,161.1071,160.9453,160.9623,606940.0
2016-02-16 12:20:00,188.98,189.15,188.97,189.08,529174.0,160.9709,161.1157,160.9623,161.056,529174.0
2016-02-16 12:25:00,189.09,189.19,189.01,189.08,469605.0,161.0645,161.1497,160.9964,161.056,469605.0
2016-02-16 12:30:00,189.07,189.16,189.01,189.03,408724.0,161.0475,161.1242,160.9964,161.0134,408724.0
2016-02-16 12:35:00,189.03,189.12,188.95,188.97,500886.0,161.0134,161.0901,160.9453,160.9623,500886.0
2016-02-16 12:40:00,188.97,188.98,188.85,188.88,532594.0,160.9623,160.9709,160.8601,160.8857,532594.0
2016-02-16 12:45:00,188.88,189.09,188.87,189.06,417771.0,160.8857,161.0645,160.8772,161.039,417771.0
2016-02-16 12:50:00,189.05,189.38,188.95,189.37,1104831.0,161.0305,161.3116,160.9453,161.303,1104831.0
2016-02-16 12:55:00,189.36,189.47,189.29,189.45,1189258.0,161.2945,161.3882,161.2349,161.3712,1189258.0
2016-02-16 13:00:00,189.45,189.57,189.4,189.54,981810.0,161.3712,161.4734,161.3286,161.4479,981810.0
2016-02-16 13:05:00,189.55,189.68,189.43,189.57,1370997.0,161.4564,161.5671,161.3542,161.4734,1370997.0
2016-02-16 13:10:00,189.57,189.72,189.52,189.6,979339.0,161.4734,161.6012,161.4308,161.499,979339.0
2016-02-16 13:15:00,189.61,189.73,189.58,189.7,830636.0,161.5075,161.6097,161.4819,161.5841,830636.0
2016-02-16 13:20:00,189.69,189.72,189.52,189.58,622508.0,161.5756,161.6012,161.4308,161.4819,622508.0
2016-02-16 13:25:00,189.57,189.7,189.45,189.48,1014860.0,161.4734,161.5841,161.3712,161.3967,1014860.0
2016-02-16 13:30:00,189.5,189.55,189.34,189.43,940987.0,161.4138,161.4564,161.2775,161.3542,940987.0
2016-02-16 13:35:00,189.43,189.51,189.35,189.36,619343.0,161.3542,161.4223,161.286,161.2945,619343.0
2016-02-16 13:40:00,189.35,189.45,189.32,189.37,566703.0,161.286,161.3712,161.2605,161.303,566703.0
2016-02-16 13:45:00,189.37,189.38,189.29,189.31,368770.0,161.303,161.3116,161.2349,161.2519,368770.0
2016-02-16 13:50:00,189.31,189.53,189.31,189.47,812002.0,161.2519,161.4393,161.2519,161.3882,812002.0
2016-02-16 13:55:00,189.46,189.53,189.42,189.45,509875.0,161.3797,161.4393,161.3456,161.3712,509875.0
2016-02-16 14:00:00,189.45,189.68,189.44,189.6,916227.0,161.3712,161.5671,161.3627,161.499,916227.0
2016-02-16 14:05:00,189.6,189.69,189.41,189.49,842176.0,161.499,161.5756,161.3371,161.4053,842176.0
2016-02-16 14:10:00,189.48,189.72,189.47,189.57,1006852.0,161.3967,161.6012,161.3882,161.4734,1006852.0
2016-02-16 14:15:00,189.56,189.69,189.5,189.57,650186.0,161.4649,161.5756,161.4138,161.4734,650186.0
2016-02-16 14:20:00,189.57,189.67,189.54,189.62,659379.0,161.4734,161.5586,161.4479,161.516,659379.0
2016-02-16 14:25:00,189.63,189.72,189.42,189.7,1155919.0,161.5245,161.6012,161.3456,161.5841,1155919.0
2016-02-16 14:30:00,189.7,189.78,189.61,189.64,903720.0,161.5841,161.6523,161.5075,161.533,903720.0
2016-02-16 14:35:00,189.63,189.71,189.42,189.47,1491908.0,161.5245,161.5927,161.3456,161.3882,1491908.0
2016-02-16 14:40:00,189.48,189.62,189.46,189.56,910566.0,161.3967,161.516,161.3797,161.4649,910566.0
2016-02-16 14:45:00,189.56,189.59,189.44,189.48,787571.0,161.4649,161.4904,161.3627,161.3967,787571.0
2016-02-16 14:50:00,189.48,189.52,189.37,189.39,628342.0,161.3967,161.4308,161.303,161.3201,628342.0
2016-02-16 14:55:00,189.37,189.47,189.37,189.43,719364.0,161.303,161.3882,161.303,161.3542,719364.0
2016-02-16 15:00:00,189.43,189.52,189.41,189.47,703893.0,161.3542,161.4308,161.3371,161.3882,703893.0
2016-02-16 15:05:00,189.47,189.47,189.23,189.25,778230.0,161.3882,161.3882,161.1838,161.2008,778230.0
2016-02-16 15:10:00,189.25,189.46,189.17,189.45,1041485.0,161.2008,161.3797,161.1327,161.3712,1041485.0
2016-02-16 15:15:00,189.44,189.58,189.44,189.52,958854.0,161.3627,161.4819,161.3627,161.4308,958854.0
2016-02-16 15:20:00,189.52,189.6,189.46,189.51,990945.0,161.4308,161.499,161.3797,161.4223,990945.0
2016-02-16 15:25:00,189.5,189.69,189.48,189.67,1529607.0,161.4138,161.5756,161.3967,161.5586,1529607.0
2016-02-16 15:30:00,189.68,189.72,189.5,189.59,1311091.0,161.5671,161.6012,161.4138,161.4904,1311091.0
2016-02-16 15:35:00,189.59,189.6,189.41,189.44,1351644.0,161.4904,161.499,161.3371,161.3627,1351644.0
2016-02-16 15:40:00,189.44,189.57,189.31,189.54,1493537.0,161.3627,161.4734,161.2519,161.4479,1493537.0
2016-02-16 15:45:00,189.54,189.55,189.19,189.3,1970111.0,161.4479,161.4564,161.1497,161.2434,1970111.0
2016-02-16 15:50:00,189.3,189.63,189.29,189.63,3346417.0,161.2434,161.5245,161.2349,161.5245,3346417.0
2016-02-16 15:55:00,189.63,189.77,189.48,189.77,5208198.0,161.5245,161.6438,161.3967,161.6438,5208198.0
2016-02-17 09:30:00,191.15,191.44,191.1,191.35,3657781.0,162.8192,163.0662,162.7766,162.9896,3657781.0
2016-02-17 09:35:00,191.35,191.55,191.24,191.47,2989601.0,162.9896,163.1599,162.8959,163.0918,2989601.0
2016-02-17 09:40:00,191.48,191.77,191.12,191.21,3323717.0,163.1003,163.3473,162.7937,162.8703,3323717.0
2016-02-17 09:45:00,191.21,191.25,191.01,191.14,2574838.0,162.8703,162.9044,162.7,162.8107,2574838.0
2016-02-17 09:50:00,191.14,191.41,191.02,191.35,1927497.0,162.8107,163.0407,162.7085,162.9896,1927497.0
2016-02-17 09:55:00,191.36,191.55,191.32,191.47,1585233.0,162.9981,163.1599,162.964,163.0918,1585233.0
2016-02-17 10:00:00,191.48,191.72,191.47,191.58,1482729.0,163.1003,163.3047,163.0918,163.1855,1482729.0
2016-02-17 10:05:00,191.58,191.9,191.57,191.79,2382090.0,163.1855,163.4581,163.177,163.3644,2382090.0
2016-02-17 10:10:00,191.79,192.06,191.79,192.03,1550081.0,163.3644,163.5944,163.3644,163.5688,1550081.0
2016-02-17 10:15:00,192.02,192.13,191.9,192.12,1459931.0,163.5603,163.654,163.4581,163.6455,1459931.0
2016-02-17 10:20:00,192.12,192.23,192.05,192.13,1826070.0,163.6455,163.7392,163.5858,163.654,1826070.0
2016-02-17 10:25:00,192.14,192.42,192.03,192.4,1308997.0,163.6625,163.901,163.5688,163.884,1308997.0
2016-02-17 10:30:00,192.41,192.43,192.25,192.29,1666388.0,163.8925,163.9095,163.7562,163.7903,1666388.0
2016-02-17 10:35:00,192.29,192.41,192.13,192.19,1828221.0,163.7903,163.8925,163.654,163.7051,1828221.0
2016-02-17 10:40:00,192.19,192.38,192.12,192.35,1539715.0,163.7051,163.8669,163.6455,163.8414,1539715.0
2016-02-17 10:45:00,192.35,192.48,192.27,192.47,1350472.0,163.8414,163.9521,163.7732,163.9436,1350472.0
2016-02-17 10:50:00,192.47,192.53,192.37,192.5,1563760.0,163.9436,163.9947,163.8584,163.9691,1563760.0
2016-02-17 10:55:00,192.5,192.64,192.49,192.55,1582972.0,163.9691,164.0884,163.9606,164.0117,1582972.0
2016-02-17 11:00:00,192.54,192.62,192.4,192.61,1648841.0,164.0032,164.0714,163.884,164.0628,1648841.0
2016-02-17 11:05:00,192.61,192.68,192.47,192.48,1520386.0,164.0628,164.1225,163.9436,163.9521,1520386.0
2016-02-17 11:10:00,192.47,192.55,192.3,192.36,1499660.0,163.9436,164.0117,163.7988,163.8499,1499660.0
2016-02-17 11:15:00,192.36,192.47,192.31,192.37,1112320.0,163.8499,163.9436,163.8073,163.8584,1112320.0
2016-02-17 11:20:00,192.38,192.43,192.27,192.39,944265.0,163.8669,163.9095,163.7732,163.8754,944265.0
2016-02-17 11:25:00,192.4,192.6,192.37,192.5,1119994.0,163.884,164.0543,163.8584,163.9691,1119994.0
2016-02-17 11:30:00,192.5,192.67,192.37,192.67,1178131.0,163.9691,164.1139,163.8584,164.1139,1178131.0
2016-02-17 11:35:00,192.66,192.67,192.45,192.53,817132.0,164.1054,164.1139,163.9266,163.9947,817132.0
2016-02-17 11:40:00,192.55,192.6,192.43,192.45,884555.0,164.0117,164.0543,163.9095,163.9266,884555.0
2016-02-17 11:45:00,192.44,192.49,192.3,192.37,858526.0,163.918,163.9606,163.7988,163.8584,858526.0
2016-02-17 11:50:00,192.37,192.49,192.32,192.41,585923.0,163.8584,163.9606,163.8158,163.8925,585923.0
2016-02-17 11:55:00,192.4,192.5,192.32,192.48,561477.0,163.884,163.9691,163.8158,163.9521,561477.0
2016-02-17 12:00:00,192.49,192.6,192.42,192.47,1051443.0,163.9606,164.0543,163.901,163.9436,1051443.0
2016-02-17 12:05:00,192.48,192.59,192.44,192.53,623465.0,163.9521,164.0458,163.918,163.9947,623465.0
2016-02-17 12:10:00,192.52,192.56,192.46,192.53,538542.0,163.9862,164.0203,163.9351,163.9947,538542.0
2016-02-17 12:15:00,192.53,192.66,192.52,192.64,532786.0,163.9947,164.1054,163.9862,164.0884,532786.0
2016-02-17 12:20:00,192.65,192.8,192.58,192.73,1221649.0,164.0969,164.2247,164.0373,164.1651,1221649.0
2016-02-17 12:25:00,192.73,192.85,192.71,192.76,1247954.0,164.1651,164.2673,164.148,164.1906,1247954.0
2016-02-17 12:30:00,192.75,193.01,192.75,192.98,1950889.0,164.1821,164.4036,164.1821,164.378,1950889.0
2016-02-17 12:35:00,192.97,193.02,192.91,192.92,933190.0,164.3695,164.4121,164.3184,164.3269,933190.0
2016-02-17 12:40:00,192.92,193.02,192.83,192.88,869979.0,164.3269,164.4121,164.2502,164.2928,869979.0
2016-02-17 12:45:00,192.87,192.97,192.82,192.83,702110.0,164.2843,164.3695,164.2417,164.2502,702110.0
2016-02-17 12:50:00,192.84,192.97,192.82,192.92,472955.0,164.2588,164.3695,164.2417,164.3269,472955.0
2016-02-17 12:55:00,192.93,192.93,192.8,192.84,558097.0,164.3354,164.3354,164.2247,164.2588,558097.0
2016-02-17 13:00:00,192.86,192.96,192.81,192.92,777659.0,164.2758,164.361,164.2332,164.3269,777659.0
2016-02-17 13:05:00,192.92,192.98,192.83,192.97,496063.0,164.3269,164.378,164.2502,164.3695,496063.0
2016-02-17 13:10:00,192.98,193.01,192.86,192.89,743821.0,164.378,164.4036,164.2758,164.3013,743821.0
2016-02-17 13:15:00,192.89,192.98,192.85,192.96,302172.0,164.3013,164.378,164.2673,164.361,302172.0
2016-02-17 13:20:00,192.95,193.0,192.88,192.9,464951.0,164.3524,164.395,164.2928,164.3099,464951.0
2016-02-17 13:25:00,192.9,192.96,192.82,192.93,829530.0,164.3099,164.361,164.2417,164.3354,829530.0
2016-02-17 13:30:00,192.93,192.94,192.77,192.8,844113.0,164.3354,164.3439,164.1991,164.2247,844113.0
2016-02-17 13:35:00,192.79,192.8,192.55,192.59,1167740.0,164.2162,164.2247,164.0117,164.0458,1167740.0
2016-02-17 13:40:00,192.58,192.68,192.53,192.66,949103.0,164.0373,164.1225,163.9947,164.1054,949103.0
2016-02-17 13:45:00,192.66,192.67,192.53,192.62,777450.0,164.1054,164.1139,163.9947,164.0714,777450.0
2016-02-17 13:50:00,192.61,192.7,192.54,192.63,671440.0,164.0628,164.1395,164.0032,164.0799,671440.0
2016-02-17 13:55:00,192.62,192.67,192.55,192.59,688731.0,164.0714,164.1139,164.0117,164.0458,688731.0
2016-02-17 14:00:00,192.59,192.82,192.47,192.77,2018412.0,164.0458,164.2417,163.9436,164.1991,2018412.0
2016-02-17 14:05:00,192.78,193.08,192.72,192.99,1695536.0,164.2076,164.4632,164.1565,164.3865,1695536.0
2016-02-17 14:10:00,192.99,193.04,192.89,193.01,1092065.0,164.3865,164.4291,164.3013,164.4036,1092065.0
2016-02-17 14:15:00,193.01,193.28,192.99,193.21,2033441.0,164.4036,164.6335,164.3865,164.5739,2033441.0
2016-02-17 14:20:00,193.2,193.32,193.17,193.2,1229877.0,164.5654,164.6676,164.5398,164.5654,1229877.0
2016-02-17 14:25:00,193.19,193.22,193.04,193.06,1043579.0,164.5569,164.5824,164.4291,164.4461,1043579.0
2016-02-17 14:30:00,193.06,193.17,192.94,192.96,1296134.0,164.4461,164.5398,164.3439,164.361,1296134.0
2016-02-17 14:35:00,192.96,193.05,192.93,192.95,701246.0,164.361,164.4376,164.3354,164.3524,701246.0
2016-02-17 14:40:00,192.95,193.18,192.94,193.15,1009343.0,164.3524,164.5484,164.3439,164.5228,1009343.0
2016-02-17 14:45:00,193.15,193.19,192.93,192.95,605196.0,164.5228,164.5569,164.3354,164.3524,605196.0
2016-02-17 14:50:00,192.95,192.95,192.64,192.76,1439989.0,164.3524,164.3524,164.0884,164.1906,1439989.0
2016-02-17 14:55:00,192.76,192.81,192.65,192.72,686986.0,164.1906,164.2332,164.0969,164.1565,686986.0
2016-02-17 15:00:00,192.73,192.85,192.68,192.8,1084070.0,164.1651,164.2673,164.1225,164.2247,1084070.0
2016-02-17 15:05:00,192.8,192.92,192.76,192.87,1140747.0,164.2247,164.3269,164.1906,164.2843,1140747.0
2016-02-17 15:10:00,192.86,192.94,192.77,192.92,941195.0,164.2758,164.3439,164.1991,164.3269,941195.0
2016-02-17 15:15:00,192.92,193.0,192.85,192.95,1814887.0,164.3269,164.395,164.2673,164.3524,1814887.0
2016-02-17 15:20:00,192.96,192.99,192.63,192.64,1118348.0,164.361,164.3865,164.0799,164.0884,1118348.0
2016-02-17 15:25:00,192.64,192.84,192.6,192.79,1751370.0,164.0884,164.2588,164.0543,164.2162,1751370.0
2016-02-17 15:30:00,192.8,192.82,192.67,192.73,1805584.0,164.2247,164.2417,164.1139,164.1651,1805584.0
2016-02-17 15:35:00,192.72,192.94,192.51,192.94,2819666.0,164.1565,164.3439,163.9777,164.3439,2819666.0
2016-02-17 15:40:00,192.94,192.97,192.84,192.87,1719096.0,164.3439,164.3695,164.2588,164.2843,1719096.0
2016-02-17 15:45:00,192.88,192.99,192.81,192.84,2719692.0,164.2928,164.3865,164.2332,164.2588,2719692.0
2016-02-17 15:50:00,192.83,192.92,192.78,192.88,2427433.0,164.2502,164.3269,164.2076,164.2928,2427433.0
2016-02-17 15:55:00,192.88,192.95,192.79,192.88,5635107.0,164.2928,164.3524,164.2162,164.2928,5635107.0
2016-02-18 09:30:00,193.2,193.27,192.73,192.76,3013436.0,164.5654,164.625,164.1651,164.1906,3013436.0
2016-02-18 09:35:00,192.76,192.77,192.53,192.54,2068570.0,164.1906,164.1991,163.9947,164.0032,2068570.0
2016-02-18 09:40:00,192.55,192.77,192.46,192.49,2090318.0,164.0117,164.1991,163.9351,163.9606,2090318.0
2016-02-18 09:45:00,192.49,192.68,192.43,192.6,1969188.0,163.9606,164.1225,163.9095,164.0543,1969188.0
2016-02-18 09:50:00,192.6,192.86,192.55,192.79,1554763.0,164.0543,164.2758,164.0117,164.2162,1554763.0
2016-02-18 09:55:00,192.8,192.83,192.61,192.72,1127542.0,164.2247,164.2502,164.0628,164.1565,1127542.0
2016-02-18 10:00:00,192.73,192.94,192.38,192.91,1999956.0,164.1651,164.3439,163.8669,164.3184,1999956.0
2016-02-18 10:05:00,192.92,192.93,192.45,192.48,1347499.0,164.3269,164.3354,163.9266,163.9521,1347499.0
2016-02-18 10:10:00,192.48,192.76,192.47,192.74,1051809.0,163.9521,164.1906,163.9436,164.1736,1051809.0
2016-02-18 10:15:00,192.75,192.79,192.55,192.67,1041755.0,164.1821,164.2162,164.0117,164.1139,1041755.0
2016-02-18 10:20:00,192.65,192.74,192.49,192.72,1102183.0,164.0969,164.1736,163.9606,164.1565,1102183.0
2016-02-18 10:25:00,192.72,192.99,192.71,192.96,1234762.0,164.1565,164.3865,164.148,164.361,1234762.0
2016-02-18 10:30:00,192.95,192.99,192.71,192.81,1057716.0,164.3524,164.3865,164.148,164.2332,1057716.0
2016-02-18 10:35:00,192.81,192.82,192.64,192.71,844487.0,164.2332,164.2417,164.0884,164.148,844487.0
2016-02-18 10:40:00,192.72,192.72,192.49,192.66,674534.0,164.1565,164.1565,163.9606,164.1054,674534.0
2016-02-18 10:45:00,192.66,192.76,192.38,192.42,1063444.0,164.1054,164.1906,163.8669,163.901,1063444.0
2016-02-18 10:50:00,192.42,192.6,192.4,192.54,578705.0,163.901,164.0543,163.884,164.0032,578705.0
2016-02-18 10:55:00,192.55,192.67,192.45,192.46,849193.0,164.0117,164.1139,163.9266,163.9351,849193.0
2016-02-18 11:00:00,192.45,192.46,192.02,192.15,3019858.0,163.9266,163.9351,163.5603,163.671,3019858.0
2016-02-18 11:05:00,192.16,192.29,191.9,191.97,2434473.0,163.6795,163.7903,163.4581,163.5177,2434473.0
2016-02-18 11:10:00,191.96,192.23,191.96,192.2,1391341.0,163.5092,163.7392,163.5092,163.7136,1391341.0
2016-02-18 11:15:00,192.21,192.31,192.06,192.06,1042604.0,163.7221,163.8073,163.5944,163.5944,1042604.0
2016-02-18 11:20:00,192.06,192.07,191.8,191.85,1396045.0,163.5944,163.6029,163.3729,163.4155,1396045.0
2016-02-18 11:25:00,191.85,192.22,191.85,192.21,1480006.0,163.4155,163.7306,163.4155,163.7221,1480006.0
2016-02-18 11:30:00,192.22,192.31,192.08,192.24,896405.0,163.7306,163.8073,163.6114,163.7477,896405.0
2016-02-18 11:35:00,192.25,192.43,192.09,192.36,1264434.0,163.7562,163.9095,163.6199,163.8499,1264434.0
2016-02-18 11:40:00,192.37,192.45,192.26,192.34,842436.0,163.8584,163.9266,163.7647,163.8329,842436.0
2016-02-18 11:45:00,192.33,192.35,192.16,192.24,745469.0,163.8243,163.8414,163.6795,163.7477,745469.0
2016-02-18 11:50:00,192.24,192.41,192.17,192.3,640444.0,163.7477,163.8925,163.6881,163.7988,640444.0
2016-02-18 11:55:00,192.3,192.7,192.27,192.66,1096545.0,163.7988,164.1395,163.7732,164.1054,1096545.0
2016-02-18 12:00:00,192.66,192.72,192.55,192.6,1167914.0,164.1054,164.1565,164.0117,164.0543,1167914.0
2016-02-18 12:05:00,192.61,192.66,192.52,192.56,707134.0,164.0628,164.1054,163.9862,164.0203,707134.0
2016-02-18 12:10:00,192.56,192.67,192.5,192.54,404437.0,164.0203,164.1139,163.9691,164.0032,404437.0
2016-02-18 12:15:00,192.53,192.57,192.47,192.54,506474.0,163.9947,164.0288,163.9436,164.0032,506474.0
2016-02-18 12:20:00,192.55,192.64,192.49,192.61,587118.0,164.0117,164.0884,163.9606,164.0628,587118.0
2016-02-18 12:25:00,192.61,192.82,192.59,192.65,1182514.0,164.0628,164.2417,164.0458,164.0969,1182514.0
2016-02-18 12:30:00,192.66,192.7,192.6,192.63,469246.0,164.1054,164.1395,164.0543,164.0799,469246.0
2016-02-18 12:35:00,192.63,192.68,192.53,192.54,501590.0,164.0799,164.1225,163.9947,164.0032,501590.0
2016-02-18 12:40:00,192.54,192.58,192.41,192.46,559281.0,164.0032,164.0373,163.8925,163.9351,559281.0
2016-02-18 12:45:00,192.46,192.51,192.35,192.46,483247.0,163.9351,163.9777,163.8414,163.9351,483247.0
2016-02-18 12:50:00,192.46,192.61,192.42,192.56,603060.0,163.9351,164.0628,163.901,164.0203,603060.0
2016-02-18 12:55:00,192.56,192.62,192.35,192.37,420522.0,164.0203,164.0714,163.8414,163.8584,420522.0
2016-02-18 13:00:00,192.37,192.55,192.33,192.5,486861.0,163.8584,164.0117,163.8243,163.9691,486861.0
2016-02-18 13:05:00,192.5,192.62,192.4,192.54,437212.0,163.9691,164.0714,163.884,164.0032,437212.0
2016-02-18 13:10:00,192.54,192.57,192.4,192.41,476903.0,164.0032,164.0288,163.884,163.8925,476903.0
2016-02-18 13:15:00,192.41,192.45,192.15,192.3,601096.0,163.8925,163.9266,163.671,163.7988,601096.0
2016-02-18 13:20:00,192.3,192.3,192.1,192.15,853183.0,163.7988,163.7988,163.6284,163.671,853183.0
2016-02-18 13:25:00,192.16,192.23,192.11,192.23,332594.0,163.6795,163.7392,163.6369,163.7392,332594.0
2016-02-18 13:30:00,192.23,192.32,192.18,192.24,571113.0,163.7392,163.8158,163.6966,163.7477,571113.0
2016-02-18 13:35:00,192.23,192.26,192.04,192.06,505288.0,163.7392,163.7647,163.5773,163.5944,505288.0
2016-02-18 13:40:00,192.05,192.09,191.93,191.95,740030.0,163.5858,163.6199,163.4836,163.5007,740030.0
2016-02-18 13:45:00,191.94,192.02,191.75,191.84,844698.0,163.4921,163.5603,163.3303,163.407,844698.0
2016-02-18 13:50:00,191.84,191.99,191.78,191.95,940134.0,163.407,163.5347,163.3559,163.5007,940134.0
2016-02-18 13:55:00,191.95,192.07,191.88,192.05,553008.0,163.5007,163.6029,163.441,163.5858,553008.0
2016-02-18 14:00:00,192.04,192.22,192.01,192.15,1194340.0,163.5773,163.7306,163.5518,163.671,1194340.0
2016-02-18 14:05:00,192.16,192.26,192.1,192.17,966912.0,163.6795,163.7647,163.6284,163.6881,966912.0
2016-02-18 14:10:00,192.17,192.22,192.11,192.14,715008.0,163.6881,163.7306,163.6369,163.6625,715008.0
2016-02-18 14:15:00,192.14,192.32,192.11,192.28,497230.0,163.6625,163.8158,163.6369,163.7818,497230.0
2016-02-18 14:20:00,192.29,192.51,192.28,192.43,968221.0,163.7903,163.9777,163.7818,163.9095,968221.0
2016-02-18 14:25:00,192.44,192.51,192.34,192.47,727329.0,163.918,163.9777,163.8329,163.9436,727329.0
2016-02-18 14:30:00,192.46,192.66,192.44,192.61,797050.0,163.9351,164.1054,163.918,164.0628,797050.0
2016-02-18 14:35:00,192.61,192.79,192.6,192.66,1747242.0,164.0628,164.2162,164.0543,164.1054,1747242.0
2016-02-18 14:40:00,192.65,192.71,192.57,192.59,674528.0,164.0969,164.148,164.0288,164.0458,674528.0
2016-02-18 14:45:00,192.59,192.59,192.43,192.47,795082.0,164.0458,164.0458,163.9095,163.9436,795082.0
2016-02-18 14:50:00,192.48,192.65,192.47,192.59,711243.0,163.9521,164.0969,163.9436,164.0458,711243.0
2016-02-18 14:55:00,192.59,192.65,192.49,192.58,612428.0,164.0458,164.0969,163.9606,164.0373,612428.0
2016-02-18 15:00:00,192.59,192.68,192.43,192.45,666914.0,164.0458,164.1225,163.9095,163.9266,666914.0
2016-02-18 15:05:00,192.45,192.46,192.29,192.32,839559.0,163.9266,163.9351,163.7903,163.8158,839559.0
2016-02-18 15:10:00,192.33,192.4,192.12,192.16,1365286.0,163.8243,163.884,163.6455,163.6795,1365286.0
2016-02-18 15:15:00,192.17,192.34,192.14,192.32,1122424.0,163.6881,163.8329,163.6625,163.8158,1122424.0
2016-02-18 15:20:00,192.32,192.34,192.07,192.25,1092507.0,163.8158,163.8329,163.6029,163.7562,1092507.0
2016-02-18 15:25:00,192.26,192.27,191.98,192.17,1949504.0,163.7647,163.7732,163.5262,163.6881,1949504.0
2016-02-18 15:30:00,192.17,192.27,191.98,192.14,1047144.0,163.6881,163.7732,163.5262,163.6625,1047144.0
2016-02-18 15:35:00,192.14,192.31,192.07,192.28,965777.0,163.6625,163.8073,163.6029,163.7818,965777.0
2016-02-18 15:40:00,192.28,192.28,191.99,192.02,1488478.0,163.7818,163.7818,163.5347,163.5603,1488478.0
2016-02-18 15:45:00,192.02,192.04,191.74,191.81,3467580.0,163.5603,163.5773,163.3218,163.3814,3467580.0
2016-02-18 15:50:00,191.79,191.94,191.72,191.89,2137869.0,163.3644,163.4921,163.3047,163.4496,2137869.0
2016-02-18 15:55:00,191.9,192.07,191.89,192.04,3650631.0,163.4581,163.6029,163.4496,163.5773,3650631.0
2016-02-19 09:30:00,191.17,191.46,191.15,191.35,3262153.0,162.8363,163.0833,162.8192,162.9896,3262153.0
2016-02-19 09:35:00,191.35,191.35,190.52,190.56,3022976.0,162.9896,162.9896,162.2826,162.3167,3022976.0
2016-02-19 09:40:00,190.56,190.76,190.48,190.72,2363423.0,162.3167,162.487,162.2485,162.453,2363423.0
2016-02-19 09:45:00,190.71,191.0,190.63,190.75,1961393.0,162.4444,162.6915,162.3763,162.4785,1961393.0
2016-02-19 09:50:00,190.75,191.16,190.72,191.04,1960377.0,162.4785,162.8277,162.453,162.7255,1960377.0
2016-02-19 09:55:00,191.05,191.27,190.91,190.96,1189378.0,162.7341,162.9214,162.6148,162.6574,1189378.0
2016-02-19 10:00:00,190.96,190.97,190.54,190.56,1877337.0,162.6574,162.6659,162.2996,162.3167,1877337.0
2016-02-19 10:05:00,190.55,190.85,190.45,190.81,1636793.0,162.3082,162.5637,162.223,162.5296,1636793.0
2016-02-19 10:10:00,190.8,190.98,190.74,190.86,1594871.0,162.5211,162.6744,162.47,162.5722,1594871.0
2016-02-19 10:15:00,190.87,191.48,190.8,191.41,2690259.0,162.5807,163.1003,162.5211,163.0407,2690259.0
2016-02-19 10:20:00,191.41,191.65,191.4,191.49,1728770.0,163.0407,163.2451,163.0322,163.1088,1728770.0
2016-02-19 10:25:00,191.49,191.49,191.27,191.35,1168205.0,163.1088,163.1088,162.9214,162.9896,1168205.0
2016-02-19 10:30:00,191.36,191.78,191.3,191.77,1388907.0,162.9981,163.3559,162.947,163.3473,1388907.0
2016-02-19 10:35:00,191.77,191.79,191.46,191.5,1415934.0,163.3473,163.3644,163.0833,163.1174,1415934.0
2016-02-19 10:40:00,191.5,191.54,191.36,191.38,746720.0,163.1174,163.1514,162.9981,163.0151,746720.0
2016-02-19 10:45:00,191.37,191.65,191.36,191.51,1025601.0,163.0066,163.2451,162.9981,163.1259,1025601.0
2016-02-19 10:50:00,191.51,191.64,191.42,191.42,750269.0,163.1259,163.2366,163.0492,163.0492,750269.0
2016-02-19 10:55:00,191.42,191.61,191.33,191.34,1130869.0,163.0492,163.2111,162.9726,162.9811,1130869.0
2016-02-19 11:00:00,191.33,191.33,191.04,191.12,1454368.0,162.9726,162.9726,162.7255,162.7937,1454368.0
2016-02-19 11:05:00,191.12,191.24,191.01,191.16,1008752.0,162.7937,162.8959,162.7,162.8277,1008752.0
2016-02-19 11:10:00,191.16,191.41,191.16,191.31,972985.0,162.8277,163.0407,162.8277,162.9555,972985.0
2016-02-19 11:15:00,191.3,191.64,191.29,191.55,1345162.0,162.947,163.2366,162.9385,163.1599,1345162.0
2016-02-19 11:20:00,191.56,191.76,191.55,191.6,987134.0,163.1685,163.3388,163.1599,163.2025,987134.0
2016-02-19 11:25:00,191.6,191.98,191.51,191.92,2047475.0,163.2025,163.5262,163.1259,163.4751,2047475.0
2016-02-19 11:30:00,191.92,192.18,191.9,191.98,1478883.0,163.4751,163.6966,163.4581,163.5262,1478883.0
2016-02-19 11:35:00,191.99,192.03,191.69,191.84,1592211.0,163.5347,163.5688,163.2792,163.407,1592211.0
2016-02-19 11:40:00,191.83,192.1,191.81,192.04,1026217.0,163.3984,163.6284,163.3814,163.5773,1026217.0
2016-02-19 11:45:00,192.05,192.06,191.74,191.82,680967.0,163.5858,163.5944,163.3218,163.3899,680967.0
2016-02-19 11:50:00,191.81,191.93,191.72,191.89,552632.0,163.3814,163.4836,163.3047,163.4496,552632.0
2016-02-19 11:55:00,191.88,191.89,191.65,191.7,632758.0,163.441,163.4496,163.2451,163.2877,632758.0
2016-02-19 12:00:00,191.7,191.83,191.6,191.64,756063.0,163.2877,163.3984,163.2025,163.2366,756063.0
2016-02-19 12:05:00,191.65,191.76,191.61,191.73,617010.0,163.2451,163.3388,163.2111,163.3133,617010.0
2016-02-19 12:10:00,191.73,191.84,191.67,191.82,595655.0,163.3133,163.407,163.2622,163.3899,595655.0
2016-02-19 12:15:00,191.82,191.83,191.61,191.65,966968.0,163.3899,163.3984,163.2111,163.2451,966968.0
2016-02-19 12:20:00,191.65,191.71,191.53,191.64,521987.0,163.2451,163.2962,163.1429,163.2366,521987.0
2016-02-19 12:25:00,191.63,191.78,191.62,191.63,359278.0,163.2281,163.3559,163.2196,163.2281,359278.0
2016-02-19 12:30:00,191.63,191.74,191.6,191.64,524737.0,163.2281,163.3218,163.2025,163.2366,524737.0
2016-02-19 12:35:00,191.64,191.79,191.63,191.74,456025.0,163.2366,163.3644,163.2281,163.3218,456025.0
2016-02-19 12:40:00,191.74,191.91,191.73,191.87,471021.0,163.3218,163.4666,163.3133,163.4325,471021.0
2016-02-19 12:45:00,191.86,191.89,191.71,191.78,371780.0,163.424,163.4496,163.2962,163.3559,371780.0
2016-02-19 12:50:00,191.78,191.94,191.76,191.83,340187.0,163.3559,163.4921,163.3388,163.3984,340187.0
2016-02-19 12:55:00,191.83,191.84,191.61,191.7,663416.0,163.3984,163.407,163.2111,163.2877,663416.0
2016-02-19 13:00:00,191.7,191.87,191.65,191.72,492558.0,163.2877,163.4325,163.2451,163.3047,492558.0
2016-02-19 13:05:00,191.71,191.79,191.55,191.59,562347.0,163.2962,163.3644,163.1599,163.194,562347.0
2016-02-19 13:10:00,191.59,191.68,191.56,191.57,536208.0,163.194,163.2707,163.1685,163.177,536208.0
2016-02-19 13:15:00,191.57,191.71,191.56,191.68,351776.0,163.177,163.2962,163.1685,163.2707,351776.0
2016-02-19 13:20:00,191.68,191.73,191.63,191.65,279654.0,163.2707,163.3133,163.2281,163.2451,279654.0
2016-02-19 13:25:00,191.65,191.79,191.65,191.73,327772.0,163.2451,163.3644,163.2451,163.3133,327772.0
2016-02-19 13:30:00,191.73,191.89,191.73,191.82,391269.0,163.3133,163.4496,163.3133,163.3899,391269.0
2016-02-19 13:35:00,191.82,191.89,191.76,191.77,415106.0,163.3899,163.4496,163.3388,163.3473,415106.0
2016-02-19 13:40:00,191.77,191.83,191.66,191.68,315910.0,163.3473,163.3984,163.2536,163.2707,315910.0
2016-02-19 13:45:00,191.68,191.78,191.66,191.74,222996.0,163.2707,163.3559,163.2536,163.3218,222996.0
2016-02-19 13:50:00,191.75,191.82,191.65,191.68,448429.0,163.3303,163.3899,163.2451,163.2707,448429.0
2016-02-19 13:55:00,191.69,191.81,191.66,191.81,455558.0,163.2792,163.3814,163.2536,163.3814,455558.0
2016-02-19 14:00:00,191.81,191.81,191.73,191.79,474352.0,163.3814,163.3814,163.3133,163.3644,474352.0
2016-02-19 14:05:00,191.79,192.06,191.76,191.97,908027.0,163.3644,163.5944,163.3388,163.5177,908027.0
2016-02-19 14:10:00,191.97,192.02,191.9,191.93,560960.0,163.5177,163.5603,163.4581,163.4836,560960.0
2016-02-19 14:15:00,191.92,191.98,191.85,191.93,459134.0,163.4751,163.5262,163.4155,163.4836,459134.0
2016-02-19 14:20:00,191.92,191.99,191.87,191.98,504646.0,163.4751,163.5347,163.4325,163.5262,504646.0
2016-02-19 14:25:00,191.97,192.04,191.71,191.81,1035872.0,163.5177,163.5773,163.2962,163.3814,1035872.0
2016-02-19 14:30:00,191.81,191.83,191.68,191.68,553259.0,163.3814,163.3984,163.2707,163.2707,553259.0
2016-02-19 14:35:00,191.68,191.73,191.55,191.63,770384.0,163.2707,163.3133,163.1599,163.2281,770384.0
2016-02-19 14:40:00,191.62,191.68,191.6,191.65,333393.0,163.2196,163.2707,163.2025,163.2451,333393.0
2016-02-19 14:45:00,191.66,191.72,191.55,191.67,477124.0,163.2536,163.3047,163.1599,163.2622,477124.0
2016-02-19 14:50:00,191.67,191.69,191.42,191.46,737875.0,163.2622,163.2792,163.0492,163.0833,737875.0
2016-02-19 14:55:00,191.44,191.54,191.4,191.45,599330.0,163.0662,163.1514,163.0322,163.0748,599330.0
2016-02-19 15:00:00,191.45,191.64,191.42,191.62,501901.0,163.0748,163.2366,163.0492,163.2196,501901.0
2016-02-19 15:05:00,191.63,191.74,191.57,191.69,656061.0,163.2281,163.3218,163.177,163.2792,656061.0
2016-02-19 15:10:00,191.69,191.77,191.64,191.76,518653.0,163.2792,163.3473,163.2366,163.3388,518653.0
2016-02-19 15:15:00,191.76,191.77,191.63,191.65,691617.0,163.3388,163.3473,163.2281,163.2451,691617.0
2016-02-19 15:20:00,191.65,191.82,191.64,191.75,490405.0,163.2451,163.3899,163.2366,163.3303,490405.0
2016-02-19 15:25:00,191.76,191.91,191.71,191.87,1070019.0,163.3388,163.4666,163.2962,163.4325,1070019.0
2016-02-19 15:30:00,191.87,191.93,191.74,191.83,915752.0,163.4325,163.4836,163.3218,163.3984,915752.0
2016-02-19 15:35:00,191.84,192.05,191.81,192.05,1405770.0,163.407,163.5858,163.3814,163.5858,1405770.0
2016-02-19 15:40:00,192.04,192.11,191.96,191.98,1633045.0,163.5773,163.6369,163.5092,163.5262,1633045.0
2016-02-19 15:45:00,191.98,191.99,191.87,191.93,1338131.0,163.5262,163.5347,163.4325,163.4836,1338131.0
2016-02-19 15:50:00,191.93,192.01,191.9,191.96,1792677.0,163.4836,163.5518,163.4581,163.5092,1792677.0
2016-02-19 15:55:00,191.95,192.05,191.84,192.02,4995227.0,163.5007,163.5858,163.407,163.5603,4995227.0
2016-02-22 09:30:00,193.88,194.08,193.79,193.94,2577077.0,165.1446,165.315,165.0679,165.1957,2577077.0
2016-02-22 09:35:00,193.95,194.41,193.95,194.38,2878200.0,165.2042,165.5961,165.2042,165.5705,2878200.0
2016-02-22 09:40:00,194.38,194.53,194.24,194.5,2329548.0,165.5705,165.6983,165.4513,165.6727,2329548.0
2016-02-22 09:45:00,194.51,194.62,194.4,194.47,1855235.0,165.6812,165.7749,165.5875,165.6472,1855235.0
2016-02-22 09:50:00,194.47,194.57,194.33,194.36,1651399.0,165.6472,165.7323,165.5279,165.5535,1651399.0
2016-02-22 09:55:00,194.35,194.56,194.35,194.52,1417558.0,165.545,165.7238,165.545,165.6898,1417558.0
2016-02-22 10:00:00,194.52,194.87,194.46,194.83,2846468.0,165.6898,165.9879,165.6386,165.9538,2846468.0
2016-02-22 10:05:00,194.83,194.86,194.57,194.58,1334238.0,165.9538,165.9794,165.7323,165.7409,1334238.0
2016-02-22 10:10:00,194.57,194.7,194.49,194.62,1416649.0,165.7323,165.8431,165.6642,165.7749,1416649.0
2016-02-22 10:15:00,194.62,194.63,194.41,194.49,1553313.0,165.7749,165.7835,165.5961,165.6642,1553313.0
2016-02-22 10:20:00,194.5,194.59,194.46,194.48,1163485.0,165.6727,165.7494,165.6386,165.6557,1163485.0
2016-02-22 10:25:00,194.48,194.63,194.45,194.54,1013472.0,165.6557,165.7835,165.6301,165.7068,1013472.0
2016-02-22 10:30:00,194.54,194.72,194.53,194.56,822365.0,165.7068,165.8601,165.6983,165.7238,822365.0
2016-02-22 10:35:00,194.56,194.58,194.47,194.53,827719.0,165.7238,165.7409,165.6472,165.6983,827719.0
2016-02-22 10:40:00,194.53,194.6,194.44,194.52,867246.0,165.6983,165.7579,165.6216,165.6898,867246.0
2016-02-22 10:45:00,194.52,194.59,194.43,194.44,837672.0,165.6898,165.7494,165.6131,165.6216,837672.0
2016-02-22 10:50:00,194.44,194.53,194.31,194.34,819735.0,165.6216,165.6983,165.5109,165.5364,819735.0
2016-02-22 10:55:00,194.34,194.36,194.27,194.34,749688.0,165.5364,165.5535,165.4768,165.5364,749688.0
2016-02-22 11:00:00,194.34,194.39,194.24,194.35,730351.0,165.5364,165.579,165.4513,165.545,730351.0
2016-02-22 11:05:00,194.35,194.38,194.17,194.38,1072308.0,165.545,165.5705,165.3916,165.5705,1072308.0
2016-02-22 11:10:00,194.36,194.46,194.32,194.38,978746.0,165.5535,165.6386,165.5194,165.5705,978746.0
2016-02-22 11:15:00,194.37,194.38,194.21,194.29,585922.0,165.562,165.5705,165.4257,165.4938,585922.0
2016-02-22 11:20:00,194.29,194.39,194.25,194.26,459400.0,165.4938,165.579,165.4598,165.4683,459400.0
2016-02-22 11:25:00,194.25,194.56,194.24,194.49,729544.0,165.4598,165.7238,165.4513,165.6642,729544.0
2016-02-22 11:30:00,194.49,194.56,194.41,194.54,523513.0,165.6642,165.7238,165.5961,165.7068,523513.0
2016-02-22 11:35:00,194.53,194.54,194.42,194.48,778146.0,165.6983,165.7068,165.6046,165.6557,778146.0
2016-02-22 11:40:00,194.49,194.49,194.31,194.34,499008.0,165.6642,165.6642,165.5109,165.5364,499008.0
2016-02-22 11:45:00,194.34,194.44,194.32,194.44,292022.0,165.5364,165.6216,165.5194,165.6216,292022.0
2016-02-22 11:50:00,194.43,194.45,194.35,194.41,291604.0,165.6131,165.6301,165.545,165.5961,291604.0
2016-02-22 11:55:00,194.41,194.56,194.4,194.53,382463.0,165.5961,165.7238,165.5875,165.6983,382463.0
2016-02-22 12:00:00,194.53,194.53,194.42,194.5,385875.0,165.6983,165.6983,165.6046,165.6727,385875.0
2016-02-22 12:05:00,194.5,194.54,194.41,194.43,273244.0,165.6727,165.7068,165.5961,165.6131,273244.0
2016-02-22 12:10:00,194.42,194.44,194.34,194.42,336610.0,165.6046,165.6216,165.5364,165.6046,336610.0
2016-02-22 12:15:00,194.42,194.48,194.35,194.45,390788.0,165.6046,165.6557,165.545,165.6301,390788.0
2016-02-22 12:20:00,194.46,194.48,194.41,194.46,282747.0,165.6386,165.6557,165.5961,165.6386,282747.0
2016-02-22 12:25:00,194.47,194.53,194.45,194.49,432786.0,165.6472,165.6983,165.6301,165.6642,432786.0
2016-02-22 12:30:00,194.5,194.61,194.48,194.53,550148.0,165.6727,165.7664,165.6557,165.6983,550148.0
2016-02-22 12:35:00,194.52,194.71,194.52,194.68,661819.0,165.6898,165.8516,165.6898,165.826,661819.0
2016-02-22 12:40:00,194.68,194.69,194.56,194.58,483128.0,165.826,165.8346,165.7238,165.7409,483128.0
2016-02-22 12:45:00,194.57,194.57,194.38,194.41,779814.0,165.7323,165.7323,165.5705,165.5961,779814.0
2016-02-22 12:50:00,194.41,194.46,194.39,194.43,285611.0,165.5961,165.6386,165.579,165.6131,285611.0
2016-02-22 12:55:00,194.43,194.44,194.28,194.33,383575.0,165.6131,165.6216,165.4853,165.5279,383575.0
2016-02-22 13:00:00,194.33,194.44,194.28,194.39,443177.0,165.5279,165.6216,165.4853,165.579,443177.0
2016-02-22 13:05:00,194.4,194.51,194.39,194.43,504932.0,165.5875,165.6812,165.579,165.6131,504932.0
2016-02-22 13:10:00,194.43,194.44,194.33,194.38,456733.0,165.6131,165.6216,165.5279,165.5705,456733.0
2016-02-22 13:15:00,194.38,194.51,194.36,194.43,354488.0,165.5705,165.6812,165.5535,165.6131,354488.0
2016-02-22 13:20:00,194.44,194.5,194.43,194.46,200508.0,165.6216,165.6727,165.6131,165.6386,200508.0
2016-02-22 13:25:00,194.47,194.52,194.45,194.48,210347.0,165.6472,165.6898,165.6301,165.6557,210347.0
2016-02-22 13:30:00,194.49,194.65,194.48,194.57,545417.0,165.6642,165.8005,165.6557,165.7323,545417.0
2016-02-22 13:35:00,194.58,194.87,194.57,194.86,1245345.0,165.7409,165.9879,165.7323,165.9794,1245345.0
2016-02-22 13:40:00,194.86,194.95,194.79,194.91,1116397.0,165.9794,166.056,165.9197,166.022,1116397.0
2016-02-22 13:45:00,194.91,194.93,194.84,194.91,366690.0,166.022,166.039,165.9623,166.022,366690.0
2016-02-22 13:50:00,194.91,194.92,194.84,194.87,422590.0,166.022,166.0305,165.9623,165.9879,422590.0
2016-02-22 13:55:00,194.87,194.91,194.82,194.85,427155.0,165.9879,166.022,165.9453,165.9708,427155.0
2016-02-22 14:00:00,194.85,194.87,194.77,194.78,549081.0,165.9708,165.9879,165.9027,165.9112,549081.0
2016-02-22 14:05:00,194.77,194.8,194.55,194.62,1054030.0,165.9027,165.9283,165.7153,165.7749,1054030.0
2016-02-22 14:10:00,194.62,194.64,194.57,194.62,550482.0,165.7749,165.792,165.7323,165.7749,550482.0
2016-02-22 14:15:00,194.63,194.64,194.42,194.44,813415.0,165.7835,165.792,165.6046,165.6216,813415.0
2016-02-22 14:20:00,194.44,194.55,194.4,194.53,491232.0,165.6216,165.7153,165.5875,165.6983,491232.0
2016-02-22 14:25:00,194.53,194.59,194.48,194.57,729550.0,165.6983,165.7494,165.6557,165.7323,729550.0
2016-02-22 14:30:00,194.57,194.59,194.41,194.44,909968.0,165.7323,165.7494,165.5961,165.6216,909968.0
2016-02-22 14:35:00,194.43,194.52,194.37,194.44,700392.0,165.6131,165.6898,165.562,165.6216,700392.0
2016-02-22 14:40:00,194.44,194.46,194.33,194.44,575583.0,165.6216,165.6386,165.5279,165.6216,575583.0
2016-02-22 14:45:00,194.43,194.49,194.36,194.41,400837.0,165.6131,165.6642,165.5535,165.5961,400837.0
2016-02-22 14:50:00,194.41,194.53,194.38,194.49,678649.0,165.5961,165.6983,165.5705,165.6642,678649.0
2016-02-22 14:55:00,194.49,194.56,194.42,194.47,461760.0,165.6642,165.7238,165.6046,165.6472,461760.0
2016-02-22 15:00:00,194.47,194.52,194.24,194.27,1216201.0,165.6472,165.6898,165.4513,165.4768,1216201.0
2016-02-22 15:05:00,194.28,194.34,194.2,194.28,839765.0,165.4853,165.5364,165.4172,165.4853,839765.0
2016-02-22 15:10:00,194.28,194.44,194.24,194.42,852802.0,165.4853,165.6216,165.4513,165.6046,852802.0
2016-02-22 15:15:00,194.42,194.43,194.27,194.34,654038.0,165.6046,165.6131,165.4768,165.5364,654038.0
2016-02-22 15:20:00,194.33,194.53,194.31,194.48,1325732.0,165.5279,165.6983,165.5109,165.6557,1325732.0
2016-02-22 15:25:00,194.47,194.63,194.43,194.49,1112751.0,165.6472,165.7835,165.6131,165.6642,1112751.0
2016-02-22 15:30:00,194.5,194.62,194.46,194.61,1056169.0,165.6727,165.7749,165.6386,165.7664,1056169.0
2016-02-22 15:35:00,194.61,194.61,194.48,194.49,1628417.0,165.7664,165.7664,165.6557,165.6642,1628417.0
2016-02-22 15:40:00,194.49,194.77,194.48,194.71,1876346.0,165.6642,165.9027,165.6557,165.8516,1876346.0
2016-02-22 15:45:00,194.71,194.75,194.59,194.62,2066393.0,165.8516,165.8857,165.7494,165.7749,2066393.0
2016-02-22 15:50:00,194.62,194.73,194.6,194.66,2487663.0,165.7749,165.8686,165.7579,165.809,2487663.0
2016-02-22 15:55:00,194.65,194.8,194.61,194.79,5945497.0,165.8005,165.9283,165.7664,165.9197,5945497.0
2016-02-23 09:30:00,194.0,194.14,193.79,193.96,3000049.0,165.2468,165.3661,165.0679,165.2128,3000049.0
2016-02-23 09:35:00,193.94,194.29,193.8,193.94,1859442.0,165.1957,165.4938,165.0765,165.1957,1859442.0
2016-02-23 09:40:00,193.94,194.29,193.88,194.08,1553823.0,165.1957,165.4938,165.1446,165.315,1553823.0
2016-02-23 09:45:00,194.08,194.32,193.91,194.0,1712277.0,165.315,165.5194,165.1702,165.2468,1712277.0
2016-02-23 09:50:00,194.0,194.24,193.99,194.15,1087859.0,165.2468,165.4513,165.2383,165.3746,1087859.0
2016-02-23 09:55:00,194.17,194.25,193.98,194.03,913803.0,165.3916,165.4598,165.2298,165.2724,913803.0
2016-02-23 10:00:00,194.03,194.13,193.87,193.98,1640014.0,165.2724,165.3576,165.1361,165.2298,1640014.0
2016-02-23 10:05:00,193.98,193.98,193.59,193.6,2084525.0,165.2298,165.2298,164.8976,164.9061,2084525.0
2016-02-23 10:10:00,193.6,193.65,193.24,193.25,1754056.0,164.9061,164.9487,164.5995,164.608,1754056.0
2016-02-23 10:15:00,193.25,193.38,193.2,193.25,1882935.0,164.608,164.7187,164.5654,164.608,1882935.0
2016-02-23 10:20:00,193.26,193.42,193.22,193.37,1577346.0,164.6165,164.7528,164.5824,164.7102,1577346.0
2016-02-23 10:25:00,193.38,193.52,193.31,193.47,1419748.0,164.7187,164.838,164.6591,164.7954,1419748.0
2016-02-23 10:30:00,193.48,193.61,193.37,193.52,1458867.0,164.8039,164.9146,164.7102,164.838,1458867.0
2016-02-23 10:35:00,193.52,193.55,193.39,193.42,656356.0,164.838,164.8635,164.7272,164.7528,656356.0
2016-02-23 10:40:00,193.41,193.48,193.34,193.41,760662.0,164.7443,164.8039,164.6846,164.7443,760662.0
2016-02-23 10:45:00,193.4,193.4,193.13,193.15,1182079.0,164.7358,164.7358,164.5058,164.5228,1182079.0
2016-02-23 10:50:00,193.15,193.16,192.95,193.01,1575276.0,164.5228,164.5313,164.3524,164.4036,1575276.0
2016-02-23 10:55:00,193.01,193.01,192.78,192.92,1699348.0,164.4036,164.4036,164.2076,164.3269,1699348.0
2016-02-23 11:00:00,192.92,192.99,192.8,192.86,1002406.0,164.3269,164.3865,164.2247,164.2758,1002406.0
2016-02-23 11:05:00,192.85,192.85,192.56,192.59,2384592.0,164.2673,164.2673,164.0203,164.0458,2384592.0
2016-02-23 11:10:00,192.57,192.66,192.47,192.6,1204918.0,164.0288,164.1054,163.9436,164.0543,1204918.0
2016-02-23 11:15:00,192.6,192.74,192.57,192.73,1057169.0,164.0543,164.1736,164.0288,164.1651,1057169.0
2016-02-23 11:20:00,192.74,192.82,192.63,192.75,1155822.0,164.1736,164.2417,164.0799,164.1821,1155822.0
2016-02-23 11:25:00,192.74,192.78,192.5,192.68,1289281.0,164.1736,164.2076,163.9691,164.1225,1289281.0
2016-02-23 11:30:00,192.69,192.74,192.49,192.63,999576.0,164.131,164.1736,163.9606,164.0799,999576.0
2016-02-23 11:35:00,192.63,193.13,192.62,193.05,2424618.0,164.0799,164.5058,164.0714,164.4376,2424618.0
2016-02-23 11:40:00,193.05,193.2,192.99,193.18,1144160.0,164.4376,164.5654,164.3865,164.5484,1144160.0
2016-02-23 11:45:00,193.18,193.24,193.04,193.06,1236295.0,164.5484,164.5995,164.4291,164.4461,1236295.0
2016-02-23 11:50:00,193.05,193.14,192.98,192.99,654976.0,164.4376,164.5143,164.378,164.3865,654976.0
2016-02-23 11:55:00,192.98,193.03,192.88,193.0,709239.0,164.378,164.4206,164.2928,164.395,709239.0
2016-02-23 12:00:00,192.99,192.99,192.83,192.84,670567.0,164.3865,164.3865,164.2502,164.2588,670567.0
2016-02-23 12:05:00,192.84,192.98,192.8,192.82,867735.0,164.2588,164.378,164.2247,164.2417,867735.0
2016-02-23 12:10:00,192.83,192.86,192.67,192.74,656761.0,164.2502,164.2758,164.1139,164.1736,656761.0
2016-02-23 12:15:00,192.74,192.84,192.67,192.71,481574.0,164.1736,164.2588,164.1139,164.148,481574.0
2016-02-23 12:20:00,192.7,192.77,192.65,192.75,481783.0,164.1395,164.1991,164.0969,164.1821,481783.0
2016-02-23 12:25:00,192.76,192.95,192.72,192.92,424499.0,164.1906,164.3524,164.1565,164.3269,424499.0
2016-02-23 12:30:00,192.92,192.96,192.83,192.88,389306.0,164.3269,164.361,164.2502,164.2928,389306.0
2016-02-23 12:35:00,192.88,192.91,192.8,192.89,227651.0,164.2928,164.3184,164.2247,164.3013,227651.0
2016-02-23 12:40:00,192.89,193.03,192.83,193.0,639094.0,164.3013,164.4206,164.2502,164.395,639094.0
2016-02-23 12:45:00,192.99,193.08,192.97,193.02,691755.0,164.3865,164.4632,164.3695,164.4121,691755.0
2016-02-23 12:50:00,193.01,193.03,192.89,192.9,640645.0,164.4036,164.4206,164.3013,164.3099,640645.0
2016-02-23 12:55:00,192.9,193.06,192.89,193.06,292926.0,164.3099,164.4461,164.3013,164.4461,292926.0
2016-02-23 13:00:00,193.05,193.06,192.97,193.01,386936.0,164.4376,164.4461,164.3695,164.4036,386936.0
2016-02-23 13:05:00,193.02,193.09,192.97,193.05,633565.0,164.4121,164.4717,164.3695,164.4376,633565.0
2016-02-23 13:10:00,193.05,193.08,192.97,193.01,469422.0,164.4376,164.4632,164.3695,164.4036,469422.0
2016-02-23 13:15:00,193.01,193.01,192.88,192.92,538881.0,164.4036,164.4036,164.2928,164.3269,538881.0
2016-02-23 13:20:00,192.92,192.92,192.83,192.92,571512.0,164.3269,164.3269,164.2502,164.3269,571512.0
2016-02-23 13:25:00,192.92,192.94,192.81,192.94,380384.0,164.3269,164.3439,164.2332,164.3439,380384.0
2016-02-23 13:30:00,192.94,192.95,192.62,192.63,992557.0,164.3439,164.3524,164.0714,164.0799,992557.0
2016-02-23 13:35:00,192.63,192.79,192.6,192.71,833227.0,164.0799,164.2162,164.0543,164.148,833227.0
2016-02-23 13:40:00,192.72,192.72,192.56,192.59,565420.0,164.1565,164.1565,164.0203,164.0458,565420.0
2016-02-23 13:45:00,192.59,192.66,192.53,192.6,607559.0,164.0458,164.1054,163.9947,164.0543,607559.0
2016-02-23 13:50:00,192.59,192.68,192.53,192.64,638308.0,164.0458,164.1225,163.9947,164.0884,638308.0
2016-02-23 13:55:00,192.65,192.79,192.57,192.78,501249.0,164.0969,164.2162,164.0288,164.2076,501249.0
2016-02-23 14:00:00,192.78,192.83,192.69,192.78,619022.0,164.2076,164.2502,164.131,164.2076,619022.0
2016-02-23 14:05:00,192.77,192.9,192.73,192.77,467170.0,164.1991,164.3099,164.1651,164.1991,467170.0
2016-02-23 14:10:00,192.77,192.86,192.68,192.86,530980.0,164.1991,164.2758,164.1225,164.2758,530980.0
2016-02-23 14:15:00,192.86,193.08,192.82,193.06,885429.0,164.2758,164.4632,164.2417,164.4461,885429.0
2016-02-23 14:20:00,193.06,193.1,192.96,193.03,707907.0,164.4461,164.4802,164.361,164.4206,707907.0
2016-02-23 14:25:00,193.03,193.05,192.83,192.86,443348.0,164.4206,164.4376,164.2502,164.2758,443348.0
2016-02-23 14:30:00,192.86,192.94,192.8,192.9,771516.0,164.2758,164.3439,164.2247,164.3099,771516.0
2016-02-23 14:35:00,192.9,192.96,192.76,192.82,452393.0,164.3099,164.361,164.1906,164.2417,452393.0
2016-02-23 14:40:00,192.81,192.83,192.72,192.74,387623.0,164.2332,164.2502,164.1565,164.1736,387623.0
2016-02-23 14:45:00,192.73,192.86,192.71,192.86,417989.0,164.1651,164.2758,164.148,164.2758,417989.0
2016-02-23 14:50:00,192.86,192.88,192.57,192.59,883512.0,164.2758,164.2928,164.0288,164.0458,883512.0
2016-02-23 14:55:00,192.59,192.71,192.59,192.59,545718.0,164.0458,164.148,164.0458,164.0458,545718.0
2016-02-23 15:00:00,192.59,192.68,192.3,192.32,1778477.0,164.0458,164.1225,163.7988,163.8158,1778477.0
2016-02-23 15:05:00,192.31,192.44,192.2,192.4,1338521.0,163.8073,163.918,163.7136,163.884,1338521.0
2016-02-23 15:10:00,192.39,192.4,192.18,192.23,781420.0,163.8754,163.884,163.6966,163.7392,781420.0
2016-02-23 15:15:00,192.23,192.36,192.19,192.36,1374902.0,163.7392,163.8499,163.7051,163.8499,1374902.0
2016-02-23 15:20:00,192.36,192.43,192.32,192.35,1014146.0,163.8499,163.9095,163.8158,163.8414,1014146.0
2016-02-23 15:25:00,192.35,192.46,192.26,192.28,1541393.0,163.8414,163.9351,163.7647,163.7818,1541393.0
2016-02-23 15:30:00,192.3,192.59,192.29,192.58,1320978.0,163.7988,164.0458,163.7903,164.0373,1320978.0
2016-02-23 15:35:00,192.58,192.86,192.55,192.83,2245951.0,164.0373,164.2758,164.0117,164.2502,2245951.0
2016-02-23 15:40:00,192.84,192.95,192.65,192.69,2591688.0,164.2588,164.3524,164.0969,164.131,2591688.0
2016-02-23 15:45:00,192.69,192.81,192.66,192.8,1335810.0,164.131,164.2332,164.1054,164.2247,1335810.0
2016-02-23 15:50:00,192.79,192.82,192.57,192.58,2466471.0,164.2162,164.2417,164.0288,164.0373,2466471.0
2016-02-23 15:55:00,192.59,192.61,192.3,192.37,6364218.0,164.0458,164.0628,163.7988,163.8584,6364218.0
2016-02-24 09:30:00,190.63,190.65,190.14,190.14,3433848.0,162.3763,162.3933,161.9589,161.9589,3433848.0
2016-02-24 09:35:00,190.15,190.34,190.09,190.29,2713456.0,161.9674,162.1293,161.9163,162.0867,2713456.0
2016-02-24 09:40:00,190.28,190.46,190.14,190.41,2253828.0,162.0782,162.2315,161.9589,162.1889,2253828.0
2016-02-24 09:45:00,190.41,190.42,189.8,189.84,3507698.0,162.1889,162.1974,161.6693,161.7034,3507698.0
2016-02-24 09:50:00,189.83,189.83,189.58,189.72,3054485.0,161.6949,161.6949,161.4819,161.6012,3054485.0
2016-02-24 09:55:00,189.72,189.88,189.55,189.8,1824081.0,161.6012,161.7375,161.4564,161.6693,1824081.0
2016-02-24 10:00:00,189.8,189.8,189.43,189.77,2507227.0,161.6693,161.6693,161.3542,161.6438,2507227.0
2016-02-24 10:05:00,189.77,189.97,189.68,189.95,1851269.0,161.6438,161.8141,161.5671,161.7971,1851269.0
2016-02-24 10:10:00,189.95,190.03,189.67,189.81,1716429.0,161.7971,161.8652,161.5586,161.6778,1716429.0
2016-02-24 10:15:00,189.81,189.88,189.69,189.73,1277980.0,161.6778,161.7375,161.5756,161.6097,1277980.0
2016-02-24 10:20:00,189.73,189.73,189.49,189.55,1559006.0,161.6097,161.6097,161.4053,161.4564,1559006.0
2016-02-24 10:25:00,189.55,189.68,189.43,189.66,1467687.0,161.4564,161.5671,161.3542,161.5501,1467687.0
2016-02-24 10:30:00,189.66,189.98,189.32,189.8,3333357.0,161.5501,161.8226,161.2605,161.6693,3333357.0
2016-02-24 10:35:00,189.79,190.38,189.74,190.3,2732018.0,161.6608,162.1634,161.6182,162.0952,2732018.0
2016-02-24 10:40:00,190.31,190.39,190.17,190.19,1691006.0,162.1037,162.1719,161.9845,162.0015,1691006.0
2016-02-24 10:45:00,190.19,190.23,190.06,190.21,1057415.0,162.0015,162.0356,161.8908,162.0185,1057415.0
2016-02-24 10:50:00,190.21,190.31,189.88,189.96,1255903.0,162.0185,162.1037,161.7375,161.8056,1255903.0
2016-02-24 10:55:00,189.97,190.26,189.93,190.18,1342163.0,161.8141,162.0611,161.78,161.993,1342163.0
2016-02-24 11:00:00,190.18,190.25,189.91,189.98,1399165.0,161.993,162.0526,161.763,161.8226,1399165.0
2016-02-24 11:05:00,189.97,190.2,189.84,190.0,1301871.0,161.8141,162.01,161.7034,161.8397,1301871.0
2016-02-24 11:10:00,190.0,190.09,189.84,189.93,925360.0,161.8397,161.9163,161.7034,161.78,925360.0
2016-02-24 11:15:00,189.93,189.95,189.59,189.71,1191226.0,161.78,161.7971,161.4904,161.5927,1191226.0
2016-02-24 11:20:00,189.71,190.0,189.66,189.94,1053707.0,161.5927,161.8397,161.5501,161.7886,1053707.0
2016-02-24 11:25:00,189.95,190.04,189.84,189.89,766640.0,161.7971,161.8737,161.7034,161.746,766640.0
2016-02-24 11:30:00,189.88,190.09,189.81,189.98,909979.0,161.7375,161.9163,161.6778,161.8226,909979.0
2016-02-24 11:35:00,189.99,190.31,189.98,190.27,1134153.0,161.8312,162.1037,161.8226,162.0697,1134153.0
2016-02-24 11:40:00,190.27,190.75,190.26,190.74,3192686.0,162.0697,162.4785,162.0611,162.47,3192686.0
2016-02-24 11:45:00,190.75,190.81,190.62,190.74,1594911.0,162.4785,162.5296,162.3678,162.47,1594911.0
2016-02-24 11:50:00,190.74,191.07,190.73,190.88,1850502.0,162.47,162.7511,162.4615,162.5892,1850502.0
2016-02-24 11:55:00,190.88,191.03,190.86,190.98,888006.0,162.5892,162.717,162.5722,162.6744,888006.0
2016-02-24 12:00:00,190.98,191.25,190.91,191.23,1546949.0,162.6744,162.9044,162.6148,162.8874,1546949.0
2016-02-24 12:05:00,191.23,191.43,191.22,191.31,1714675.0,162.8874,163.0577,162.8789,162.9555,1714675.0
2016-02-24 12:10:00,191.32,191.39,191.11,191.12,1231848.0,162.964,163.0237,162.7852,162.7937,1231848.0
2016-02-24 12:15:00,191.13,191.19,190.94,191.03,1252496.0,162.8022,162.8533,162.6404,162.717,1252496.0
2016-02-24 12:20:00,191.03,191.23,190.95,191.01,941930.0,162.717,162.8874,162.6489,162.7,941930.0
2016-02-24 12:25:00,191.0,191.04,190.86,190.87,757664.0,162.6915,162.7255,162.5722,162.5807,757664.0
2016-02-24 12:30:00,190.87,191.0,190.64,190.66,983667.0,162.5807,162.6915,162.3848,162.4019,983667.0
2016-02-24 12:35:00,190.66,190.75,190.58,190.73,1291899.0,162.4019,162.4785,162.3337,162.4615,1291899.0
2016-02-24 12:40:00,190.73,190.75,190.63,190.68,654875.0,162.4615,162.4785,162.3763,162.4189,654875.0
2016-02-24 12:45:00,190.68,191.05,190.66,191.01,1093447.0,162.4189,162.7341,162.4019,162.7,1093447.0
2016-02-24 12:50:00,191.01,191.17,190.96,191.11,698506.0,162.7,162.8363,162.6574,162.7852,698506.0
2016-02-24 12:55:00,191.1,191.17,190.99,191.02,633681.0,162.7766,162.8363,162.6829,162.7085,633681.0
2016-02-24 13:00:00,191.03,191.2,190.99,191.18,745287.0,162.717,162.8618,162.6829,162.8448,745287.0
2016-02-24 13:05:00,191.18,191.59,191.17,191.44,2215752.0,162.8448,163.194,162.8363,163.0662,2215752.0
2016-02-24 13:10:00,191.44,191.45,191.07,191.11,1297248.0,163.0662,163.0748,162.7511,162.7852,1297248.0
2016-02-24 13:15:00,191.11,191.24,190.98,191.05,926021.0,162.7852,162.8959,162.6744,162.7341,926021.0
2016-02-24 13:20:00,191.04,191.3,191.03,191.25,863225.0,162.7255,162.947,162.717,162.9044,863225.0
2016-02-24 13:25:00,191.25,191.28,191.03,191.19,539024.0,162.9044,162.93,162.717,162.8533,539024.0
2016-02-24 13:30:00,191.17,191.27,191.02,191.14,696936.0,162.8363,162.9214,162.7085,162.8107,696936.0
2016-02-24 13:35:00,191.15,191.2,191.04,191.13,455840.0,162.8192,162.8618,162.7255,162.8022,455840.0
2016-02-24 13:40:00,191.12,191.27,191.11,191.24,783460.0,162.7937,162.9214,162.7852,162.8959,783460.0
2016-02-24 13:45:00,191.24,191.31,190.97,191.1,1230642.0,162.8959,162.9555,162.6659,162.7766,1230642.0
2016-02-24 13:50:00,191.1,191.28,191.1,191.28,631940.0,162.7766,162.93,162.7766,162.93,631940.0
2016-02-24 13:55:00,191.29,191.49,191.23,191.24,1206648.0,162.9385,163.1088,162.8874,162.8959,1206648.0
2016-02-24 14:00:00,191.24,191.33,191.16,191.2,609497.0,162.8959,162.9726,162.8277,162.8618,609497.0
2016-02-24 14:05:00,191.21,191.97,191.21,191.92,1714306.0,162.8703,163.5177,162.8703,163.4751,1714306.0
2016-02-24 14:10:00,191.93,192.06,191.86,192.05,2229519.0,163.4836,163.5944,163.424,163.5858,2229519.0
2016-02-24 14:15:00,192.05,192.11,191.93,191.98,1235474.0,163.5858,163.6369,163.4836,163.5262,1235474.0
2016-02-24 14:20:00,191.97,192.48,191.93,192.45,3102339.0,163.5177,163.9521,163.4836,163.9266,3102339.0
2016-02-24 14:25:00,192.44,192.54,192.28,192.4,1769219.0,163.918,164.0032,163.7818,163.884,1769219.0
2016-02-24 14:30:00,192.4,192.5,192.32,192.36,1006405.0,163.884,163.9691,163.8158,163.8499,1006405.0
2016-02-24 14:35:00,192.36,192.49,192.25,192.41,956435.0,163.8499,163.9606,163.7562,163.8925,956435.0
2016-02-24 14:40:00,192.42,192.66,192.41,192.57,1465543.0,163.901,164.1054,163.8925,164.0288,1465543.0
2016-02-24 14:45:00,192.56,192.58,192.4,192.53,1202184.0,164.0203,164.0373,163.884,163.9947,1202184.0
2016-02-24 14:50:00,192.53,192.57,192.33,192.35,887834.0,163.9947,164.0288,163.8243,163.8414,887834.0
2016-02-24 14:55:00,192.35,192.37,192.26,192.32,855100.0,163.8414,163.8584,163.7647,163.8158,855100.0
2016-02-24 15:00:00,192.32,192.48,192.32,192.36,724067.0,163.8158,163.9521,163.8158,163.8499,724067.0
2016-02-24 15:05:00,192.36,193.03,192.35,192.99,2228945.0,163.8499,164.4206,163.8414,164.3865,2228945.0
2016-02-24 15:10:00,193.0,193.13,192.91,193.11,1628295.0,164.395,164.5058,164.3184,164.4887,1628295.0
2016-02-24 15:15:00,193.1,193.35,193.01,193.33,2035302.0,164.4802,164.6932,164.4036,164.6761,2035302.0
2016-02-24 15:20:00,193.32,193.4,193.15,193.2,1694214.0,164.6676,164.7358,164.5228,164.5654,1694214.0
2016-02-24 15:25:00,193.2,193.51,193.18,193.37,1943361.0,164.5654,164.8294,164.5484,164.7102,1943361.0
2016-02-24 15:30:00,193.37,193.42,193.19,193.28,1576754.0,164.7102,164.7528,164.5569,164.6335,1576754.0
2016-02-24 15:35:00,193.27,193.53,193.2,193.43,1716157.0,164.625,164.8465,164.5654,164.7613,1716157.0
2016-02-24 15:40:00,193.44,193.51,193.04,193.05,2159595.0,164.7698,164.8294,164.4291,164.4376,2159595.0
2016-02-24 15:45:00,193.05,193.17,192.88,192.97,2011899.0,164.4376,164.5398,164.2928,164.3695,2011899.0
2016-02-24 15:50:00,192.98,193.27,192.96,193.27,1660246.0,164.378,164.625,164.361,164.625,1660246.0
2016-02-24 15:55:00,193.26,193.4,193.14,193.22,3517029.0,164.6165,164.7358,164.5143,164.5824,3517029.0
2016-02-25 09:30:00,193.73,194.26,193.7,194.16,2682345.0,165.0168,165.4683,164.9913,165.3831,2682345.0
2016-02-25 09:35:00,194.15,194.24,193.64,193.67,1751405.0,165.3746,165.4513,164.9402,164.9657,1751405.0
2016-02-25 09:40:00,193.67,193.75,193.25,193.31,1591425.0,164.9657,165.0339,164.608,164.6591,1591425.0
2016-02-25 09:45:00,193.31,193.48,193.26,193.33,1363709.0,164.6591,164.8039,164.6165,164.6761,1363709.0
2016-02-25 09:50:00,193.35,193.68,193.27,193.6,1450289.0,164.6932,164.9743,164.625,164.9061,1450289.0
2016-02-25 09:55:00,193.59,193.62,193.29,193.37,1664674.0,164.8976,164.9231,164.6421,164.7102,1664674.0
2016-02-25 10:00:00,193.38,193.38,192.99,193.12,2008543.0,164.7187,164.7187,164.3865,164.4973,2008543.0
2016-02-25 10:05:00,193.12,193.17,192.95,193.01,1938354.0,164.4973,164.5398,164.3524,164.4036,1938354.0
2016-02-25 10:10:00,193.02,193.25,192.83,193.23,1935653.0,164.4121,164.608,164.2502,164.5909,1935653.0
2016-02-25 10:15:00,193.22,193.49,193.18,193.43,1059625.0,164.5824,164.8124,164.5484,164.7613,1059625.0
2016-02-25 10:20:00,193.42,193.49,193.16,193.22,762470.0,164.7528,164.8124,164.5313,164.5824,762470.0
2016-02-25 10:25:00,193.22,193.62,193.21,193.6,1132862.0,164.5824,164.9231,164.5739,164.9061,1132862.0
2016-02-25 10:30:00,193.61,193.61,193.2,193.37,1136453.0,164.9146,164.9146,164.5654,164.7102,1136453.0
2016-02-25 10:35:00,193.39,193.46,193.27,193.45,685071.0,164.7272,164.7869,164.625,164.7783,685071.0
2016-02-25 10:40:00,193.43,193.82,193.38,193.74,1243581.0,164.7613,165.0935,164.7187,165.0254,1243581.0
2016-02-25 10:45:00,193.73,193.76,193.52,193.59,721550.0,165.0168,165.0424,164.838,164.8976,721550.0
2016-02-25 10:50:00,193.62,193.7,193.51,193.7,755726.0,164.9231,164.9913,164.8294,164.9913,755726.0
2016-02-25 10:55:00,193.7,193.7,193.23,193.27,869953.0,164.9913,164.9913,164.5909,164.625,869953.0
2016-02-25 11:00:00,193.26,193.27,193.05,193.12,877027.0,164.6165,164.625,164.4376,164.4973,877027.0
2016-02-25 11:05:00,193.13,193.34,193.06,193.32,794405.0,164.5058,164.6846,164.4461,164.6676,794405.0
2016-02-25 11:10:00,193.3,193.32,193.05,193.07,677249.0,164.6506,164.6676,164.4376,164.4547,677249.0
2016-02-25 11:15:00,193.07,193.37,193.02,193.16,856730.0,164.4547,164.7102,164.4121,164.5313,856730.0
2016-02-25 11:20:00,193.15,193.4,193.13,193.36,529858.0,164.5228,164.7358,164.5058,164.7017,529858.0
2016-02-25 11:25:00,193.36,193.56,193.31,193.47,739962.0,164.7017,164.872,164.6591,164.7954,739962.0
2016-02-25 11:30:00,193.48,193.57,193.32,193.55,809909.0,164.8039,164.8806,164.6676,164.8635,809909.0
2016-02-25 11:35:00,193.56,193.67,193.46,193.53,961073.0,164.872,164.9657,164.7869,164.8465,961073.0
2016-02-25 11:40:00,193.52,193.61,193.24,193.3,750710.0,164.838,164.9146,164.5995,164.6506,750710.0
2016-02-25 11:45:00,193.3,193.46,193.27,193.43,545321.0,164.6506,164.7869,164.625,164.7613,545321.0
2016-02-25 11:50:00,193.43,193.74,193.43,193.65,868849.0,164.7613,165.0254,164.7613,164.9487,868849.0
2016-02-25 11:55:00,193.66,193.9,193.64,193.8,702789.0,164.9572,165.1616,164.9402,165.0765,702789.0
2016-02-25 12:00:00,193.8,193.88,193.76,193.82,443779.0,165.0765,165.1446,165.0424,165.0935,443779.0
2016-02-25 12:05:00,193.83,193.87,193.76,193.81,259710.0,165.102,165.1361,165.0424,165.085,259710.0
2016-02-25 12:10:00,193.81,193.87,193.72,193.86,465951.0,165.085,165.1361,165.0083,165.1276,465951.0
2016-02-25 12:15:00,193.86,193.94,193.64,193.68,683836.0,165.1276,165.1957,164.9402,164.9743,683836.0
2016-02-25 12:20:00,193.68,193.7,193.62,193.64,270837.0,164.9743,164.9913,164.9231,164.9402,270837.0
2016-02-25 12:25:00,193.63,193.76,193.63,193.7,342391.0,164.9317,165.0424,164.9317,164.9913,342391.0
2016-02-25 12:30:00,193.7,193.72,193.48,193.56,550946.0,164.9913,165.0083,164.8039,164.872,550946.0
2016-02-25 12:35:00,193.56,193.7,193.53,193.53,546902.0,164.872,164.9913,164.8465,164.8465,546902.0
2016-02-25 12:40:00,193.53,193.55,193.48,193.51,374658.0,164.8465,164.8635,164.8039,164.8294,374658.0
2016-02-25 12:45:00,193.52,193.53,193.34,193.49,663678.0,164.838,164.8465,164.6846,164.8124,663678.0
2016-02-25 12:50:00,193.5,193.74,193.5,193.72,608759.0,164.8209,165.0254,164.8209,165.0083,608759.0
2016-02-25 12:55:00,193.72,193.76,193.62,193.63,391302.0,165.0083,165.0424,164.9231,164.9317,391302.0
2016-02-25 13:00:00,193.63,193.76,193.57,193.74,279037.0,164.9317,165.0424,164.8806,165.0254,279037.0
2016-02-25 13:05:00,193.74,193.85,193.73,193.78,334067.0,165.0254,165.1191,165.0168,165.0594,334067.0
2016-02-25 13:10:00,193.78,193.85,193.69,193.8,240348.0,165.0594,165.1191,164.9828,165.0765,240348.0
2016-02-25 13:15:00,193.81,193.98,193.8,193.92,1522295.0,165.085,165.2298,165.0765,165.1787,1522295.0
2016-02-25 13:20:00,193.92,194.02,193.91,193.93,648525.0,165.1787,165.2639,165.1702,165.1872,648525.0
2016-02-25 13:25:00,193.94,194.13,193.93,194.12,1274737.0,165.1957,165.3576,165.1872,165.349,1274737.0
2016-02-25 13:30:00,194.12,194.25,194.08,194.22,1628771.0,165.349,165.4598,165.315,165.4342,1628771.0
2016-02-25 13:35:00,194.23,194.44,194.18,194.37,1557167.0,165.4427,165.6216,165.4001,165.562,1557167.0
2016-02-25 13:40:00,194.37,194.59,194.35,194.58,1641044.0,165.562,165.7494,165.545,165.7409,1641044.0
2016-02-25 13:45:00,194.58,194.59,194.43,194.47,947731.0,165.7409,165.7494,165.6131,165.6472,947731.0
2016-02-25 13:50:00,194.47,194.67,194.47,194.59,1039128.0,165.6472,165.8175,165.6472,165.7494,1039128.0
2016-02-25 13:55:00,194.59,194.68,194.49,194.64,1154059.0,165.7494,165.826,165.6642,165.792,1154059.0
2016-02-25 14:00:00,194.63,194.64,194.45,194.54,1343691.0,165.7835,165.792,165.6301,165.7068,1343691.0
2016-02-25 14:05:00,194.53,194.55,194.42,194.48,1045450.0,165.6983,165.7153,165.6046,165.6557,1045450.0
2016-02-25 14:10:00,194.48,194.72,194.48,194.67,1254709.0,165.6557,165.8601,165.6557,165.8175,1254709.0
2016-02-25 14:15:00,194.67,194.8,194.65,194.8,1098598.0,165.8175,165.9283,165.8005,165.9283,1098598.0
2016-02-25 14:20:00,194.79,194.82,194.65,194.66,935972.0,165.9197,165.9453,165.8005,165.809,935972.0
2016-02-25 14:25:00,194.66,194.71,194.56,194.62,1029364.0,165.809,165.8516,165.7238,165.7749,1029364.0
2016-02-25 14:30:00,194.61,194.69,194.6,194.64,416092.0,165.7664,165.8346,165.7579,165.792,416092.0
2016-02-25 14:35:00,194.65,194.67,194.49,194.64,625470.0,165.8005,165.8175,165.6642,165.792,625470.0
2016-02-25 14:40:00,194.64,194.64,194.54,194.57,561684.0,165.792,165.792,165.7068,165.7323,561684.0
2016-02-25 14:45:00,194.57,194.61,194.5,194.51,698976.0,165.7323,165.7664,165.6727,165.6812,698976.0
2016-02-25 14:50:00,194.5,194.54,194.32,194.37,1008827.0,165.6727,165.7068,165.5194,165.562,1008827.0
2016-02-25 14:55:00,194.37,194.45,194.32,194.44,606900.0,165.562,165.6301,165.5194,165.6216,606900.0
2016-02-25 15:00:00,194.43,194.77,194.39,194.77,1660420.0,165.6131,165.9027,165.579,165.9027,1660420.0
2016-02-25 15:05:00,194.76,194.83,194.71,194.82,1147189.0,165.8942,165.9538,165.8516,165.9453,1147189.0
2016-02-25 15:10:00,194.82,194.95,194.79,194.93,1470936.0,165.9453,166.056,165.9197,166.039,1470936.0
2016-02-25 15:15:00,194.93,194.94,194.77,194.78,1093135.0,166.039,166.0475,165.9027,165.9112,1093135.0
2016-02-25 15:20:00,194.78,194.86,194.77,194.86,989942.0,165.9112,165.9794,165.9027,165.9794,989942.0
2016-02-25 15:25:00,194.85,194.87,194.69,194.75,1280927.0,165.9708,165.9879,165.8346,165.8857,1280927.0
2016-02-25 15:30:00,194.75,194.9,194.64,194.68,1690447.0,165.8857,166.0134,165.792,165.826,1690447.0
2016-02-25 15:35:00,194.69,194.92,194.67,194.91,1375118.0,165.8346,166.0305,165.8175,166.022,1375118.0
2016-02-25 15:40:00,194.91,195.24,194.84,195.14,2626182.0,166.022,166.303,165.9623,166.2179,2626182.0
2016-02-25 15:45:00,195.14,195.27,195.11,195.22,2530965.0,166.2179,166.3286,166.1923,166.286,2530965.0
2016-02-25 15:50:00,195.22,195.3,195.17,195.27,2488089.0,166.286,166.3541,166.2434,166.3286,2488089.0
2016-02-25 15:55:00,195.27,195.54,195.26,195.53,5644298.0,166.3286,166.5586,166.3201,166.5501,5644298.0
2016-02-26 09:30:00,196.57,196.67,196.29,196.46,3497686.0,167.4359,167.5211,167.1974,167.3422,3497686.0
2016-02-26 09:35:00,196.47,196.68,196.38,196.49,2634788.0,167.3507,167.5296,167.2741,167.3678,2634788.0
2016-02-26 09:40:00,196.5,196.62,196.09,196.18,2025894.0,167.3763,167.4785,167.0271,167.1037,2025894.0
2016-02-26 09:45:00,196.17,196.34,196.11,196.21,1352271.0,167.0952,167.24,167.0441,167.1293,1352271.0
2016-02-26 09:50:00,196.22,196.4,196.16,196.39,1427369.0,167.1378,167.2911,167.0867,167.2826,1427369.0
2016-02-26 09:55:00,196.38,196.51,196.1,196.16,1467151.0,167.2741,167.3848,167.0356,167.0867,1467151.0
2016-02-26 10:00:00,196.16,196.21,195.89,195.97,1940598.0,167.0867,167.1293,166.8567,166.9248,1940598.0
2016-02-26 10:05:00,195.96,196.08,195.7,195.72,1417257.0,166.9163,167.0185,166.6949,166.7119,1417257.0
2016-02-26 10:10:00,195.71,195.9,195.65,195.85,1990307.0,166.7034,166.8652,166.6523,166.8226,1990307.0
2016-02-26 10:15:00,195.85,195.93,195.68,195.77,1175996.0,166.8226,166.8908,166.6778,166.7545,1175996.0
2016-02-26 10:20:00,195.77,195.82,195.54,195.55,1575063.0,166.7545,166.7971,166.5586,166.5671,1575063.0
2016-02-26 10:25:00,195.56,195.72,195.52,195.7,1519185.0,166.5756,166.7119,166.5415,166.6949,1519185.0
2016-02-26 10:30:00,195.7,196.1,195.69,196.05,1657768.0,166.6949,167.0356,166.6863,166.993,1657768.0
2016-02-26 10:35:00,196.05,196.27,195.98,196.26,1270707.0,166.993,167.1804,166.9334,167.1719,1270707.0
2016-02-26 10:40:00,196.26,196.28,196.11,196.23,1064987.0,167.1719,167.1889,167.0441,167.1463,1064987.0
2016-02-26 10:45:00,196.24,196.39,196.18,196.29,885000.0,167.1548,167.2826,167.1037,167.1974,885000.0
2016-02-26 10:50:00,196.29,196.33,196.14,196.25,918061.0,167.1974,167.2315,167.0697,167.1633,918061.0
2016-02-26 10:55:00,196.26,196.43,196.16,196.4,878357.0,167.1719,167.3167,167.0867,167.2911,878357.0
2016-02-26 11:00:00,196.4,196.47,196.3,196.4,842530.0,167.2911,167.3507,167.2059,167.2911,842530.0
2016-02-26 11:05:00,196.4,196.49,196.3,196.31,1285827.0,167.2911,167.3678,167.2059,167.2145,1285827.0
2016-02-26 11:10:00,196.31,196.36,196.23,196.28,611885.0,167.2145,167.257,167.1463,167.1889,611885.0
2016-02-26 11:15:00,196.28,196.43,196.22,196.26,844000.0,167.1889,167.3167,167.1378,167.1719,844000.0
2016-02-26 11:20:00,196.26,196.26,196.08,196.09,986729.0,167.1719,167.1719,167.0185,167.0271,986729.0
2016-02-26 11:25:00,196.08,196.12,195.75,195.76,1222119.0,167.0185,167.0526,166.7375,166.746,1222119.0
2016-02-26 11:30:00,195.76,195.82,195.65,195.75,1552943.0,166.746,166.7971,166.6523,166.7375,1552943.0
2016-02-26 11:35:00,195.75,195.9,195.6,195.65,1322515.0,166.7375,166.8652,166.6097,166.6523,1322515.0
2016-02-26 11:40:00,195.64,195.77,195.53,195.68,1310756.0,166.6438,166.7545,166.5501,166.6778,1310756.0
2016-02-26 11:45:00,195.67,195.96,195.62,195.89,1391194.0,166.6693,166.9163,166.6267,166.8567,1391194.0
2016-02-26 11:50:00,195.9,195.92,195.74,195.88,849312.0,166.8652,166.8823,166.7289,166.8482,849312.0
2016-02-26 11:55:00,195.88,195.99,195.74,195.83,1260320.0,166.8482,166.9419,166.7289,166.8056,1260320.0
2016-02-26 12:00:00,195.83,195.83,195.49,195.56,1410860.0,166.8056,166.8056,166.516,166.5756,1410860.0
2016-02-26 12:05:00,195.55,195.7,195.36,195.65,1444747.0,166.5671,166.6949,166.4053,166.6523,1444747.0
2016-02-26 12:10:00,195.64,195.77,195.51,195.57,837631.0,166.6438,166.7545,166.533,166.5841,837631.0
2016-02-26 12:15:00,195.56,195.88,195.54,195.78,956849.0,166.5756,166.8482,166.5586,166.763,956849.0
2016-02-26 12:20:00,195.78,195.84,195.69,195.74,446579.0,166.763,166.8141,166.6863,166.7289,446579.0
2016-02-26 12:25:00,195.73,195.93,195.66,195.81,731751.0,166.7204,166.8908,166.6608,166.7886,731751.0
2016-02-26 12:30:00,195.81,195.99,195.77,195.92,538718.0,166.7886,166.9419,166.7545,166.8823,538718.0
2016-02-26 12:35:00,195.91,195.92,195.8,195.86,758203.0,166.8737,166.8823,166.78,166.8312,758203.0
2016-02-26 12:40:00,195.87,195.87,195.68,195.78,631286.0,166.8397,166.8397,166.6778,166.763,631286.0
2016-02-26 12:45:00,195.79,195.93,195.73,195.79,658580.0,166.7715,166.8908,166.7204,166.7715,658580.0
2016-02-26 12:50:00,195.79,196.11,195.73,196.09,1119493.0,166.7715,167.0441,166.7204,167.0271,1119493.0
2016-02-26 12:55:00,196.09,196.26,196.01,196.09,1206259.0,167.0271,167.1719,166.9589,167.0271,1206259.0
2016-02-26 13:00:00,196.08,196.22,196.02,196.07,601755.0,167.0185,167.1378,166.9674,167.01,601755.0
2016-02-26 13:05:00,196.07,196.22,195.99,196.11,499334.0,167.01,167.1378,166.9419,167.0441,499334.0
2016-02-26 13:10:00,196.13,196.13,195.9,195.91,493011.0,167.0611,167.0611,166.8652,166.8737,493011.0
2016-02-26 13:15:00,195.91,195.94,195.84,195.91,341800.0,166.8737,166.8993,166.8141,166.8737,341800.0
2016-02-26 13:20:00,195.92,195.93,195.8,195.82,323847.0,166.8823,166.8908,166.78,166.7971,323847.0
2016-02-26 13:25:00,195.82,195.9,195.73,195.77,561658.0,166.7971,166.8652,166.7204,166.7545,561658.0
2016-02-26 13:30:00,195.77,195.87,195.71,195.74,505615.0,166.7545,166.8397,166.7034,166.7289,505615.0
2016-02-26 13:35:00,195.74,195.93,195.72,195.78,729495.0,166.7289,166.8908,166.7119,166.763,729495.0
2016-02-26 13:40:00,195.78,195.86,195.47,195.53,1307014.0,166.763,166.8312,166.499,166.5501,1307014.0
2016-02-26 13:45:00,195.53,195.65,195.47,195.59,573760.0,166.5501,166.6523,166.499,166.6012,573760.0
2016-02-26 13:50:00,195.59,195.6,195.36,195.47,1037867.0,166.6012,166.6097,166.4053,166.499,1037867.0
2016-02-26 13:55:00,195.48,195.5,195.26,195.49,1152592.0,166.5075,166.5245,166.3201,166.516,1152592.0
2016-02-26 14:00:00,195.49,195.65,195.44,195.59,493001.0,166.516,166.6523,166.4734,166.6012,493001.0
2016-02-26 14:05:00,195.59,195.67,195.52,195.56,593054.0,166.6012,166.6693,166.5415,166.5756,593054.0
2016-02-26 14:10:00,195.56,195.57,195.35,195.43,702264.0,166.5756,166.5841,166.3967,166.4649,702264.0
2016-02-26 14:15:00,195.42,195.52,195.36,195.42,764594.0,166.4564,166.5415,166.4053,166.4564,764594.0
2016-02-26 14:20:00,195.42,195.59,195.3,195.49,1232631.0,166.4564,166.6012,166.3541,166.516,1232631.0
2016-02-26 14:25:00,195.5,195.64,195.42,195.54,654223.0,166.5245,166.6438,166.4564,166.5586,654223.0
2016-02-26 14:30:00,195.54,195.54,195.34,195.35,914960.0,166.5586,166.5586,166.3882,166.3967,914960.0
2016-02-26 14:35:00,195.35,195.41,194.95,194.97,1908012.0,166.3967,166.4478,166.056,166.0731,1908012.0
2016-02-26 14:40:00,194.97,195.13,194.9,195.12,1228121.0,166.0731,166.2093,166.0134,166.2008,1228121.0
2016-02-26 14:45:00,195.12,195.28,195.1,195.2,1092761.0,166.2008,166.3371,166.1838,166.269,1092761.0
2016-02-26 14:50:00,195.21,195.23,195.06,195.14,710337.0,166.2775,166.2945,166.1497,166.2179,710337.0
2016-02-26 14:55:00,195.14,195.19,194.99,194.99,623094.0,166.2179,166.2605,166.0901,166.0901,623094.0
2016-02-26 15:00:00,194.99,195.43,194.95,195.42,1497268.0,166.0901,166.4649,166.056,166.4564,1497268.0
2016-02-26 15:05:00,195.42,195.52,195.38,195.43,1358642.0,166.4564,166.5415,166.4223,166.4649,1358642.0
2016-02-26 15:10:00,195.43,195.47,195.31,195.38,1103862.0,166.4649,166.499,166.3627,166.4223,1103862.0
2016-02-26 15:15:00,195.37,195.44,195.3,195.42,1096024.0,166.4138,166.4734,166.3541,166.4564,1096024.0
2016-02-26 15:20:00,195.42,195.45,195.2,195.32,1017133.0,166.4564,166.4819,166.269,166.3712,1017133.0
2016-02-26 15:25:00,195.32,195.35,195.08,195.19,1861910.0,166.3712,166.3967,166.1668,166.2605,1861910.0
2016-02-26 15:30:00,195.19,195.45,195.17,195.38,768634.0,166.2605,166.4819,166.2434,166.4223,768634.0
2016-02-26 15:35:00,195.38,195.43,195.2,195.23,1951739.0,166.4223,166.4649,166.269,166.2945,1951739.0
2016-02-26 15:40:00,195.23,195.38,195.21,195.35,1372239.0,166.2945,166.4223,166.2775,166.3967,1372239.0
2016-02-26 15:45:00,195.34,195.45,195.33,195.37,1950508.0,166.3882,166.4819,166.3797,166.4138,1950508.0
2016-02-26 15:50:00,195.37,195.43,195.36,195.39,2272023.0,166.4138,166.4649,166.4053,166.4308,2272023.0
2016-02-26 15:55:00,195.39,195.39,195.07,195.12,5803438.0,166.4308,166.4308,166.1582,166.2008,5803438.0
2016-02-29 09:30:00,195.1,195.25,194.81,195.07,2292989.0,166.1838,166.3116,165.9368,166.1582,2292989.0
2016-02-29 09:35:00,195.08,195.34,195.0,195.12,1384976.0,166.1668,166.3882,166.0986,166.2008,1384976.0
2016-02-29 09:40:00,195.11,195.29,194.73,194.87,1579327.0,166.1923,166.3456,165.8686,165.9879,1579327.0
2016-02-29 09:45:00,194.86,195.11,194.71,195.04,1393060.0,165.9794,166.1923,165.8516,166.1327,1393060.0
2016-02-29 09:50:00,195.04,195.38,195.03,195.36,1332521.0,166.1327,166.4223,166.1242,166.4053,1332521.0
2016-02-29 09:55:00,195.37,195.37,195.08,195.11,775301.0,166.4138,166.4138,166.1668,166.1923,775301.0
2016-02-29 10:00:00,195.1,195.1,194.74,194.8,1241477.0,166.1838,166.1838,165.8771,165.9283,1241477.0
2016-02-29 10:05:00,194.8,195.16,194.79,194.84,1255623.0,165.9283,166.2349,165.9197,165.9623,1255623.0
2016-02-29 10:10:00,194.84,195.01,194.72,194.91,1011442.0,165.9623,166.1071,165.8601,166.022,1011442.0
2016-02-29 10:15:00,194.92,195.15,194.8,194.84,1291561.0,166.0305,166.2264,165.9283,165.9623,1291561.0
2016-02-29 10:20:00,194.84,195.24,194.83,195.15,1029824.0,165.9623,166.303,165.9538,166.2264,1029824.0
2016-02-29 10:25:00,195.15,195.21,194.86,194.96,952049.0,166.2264,166.2775,165.9794,166.0645,952049.0
2016-02-29 10:30:00,194.97,195.1,194.82,194.85,774697.0,166.0731,166.1838,165.9453,165.9708,774697.0
2016-02-29 10:35:00,194.84,194.98,194.75,194.95,727380.0,165.9623,166.0816,165.8857,166.056,727380.0
2016-02-29 10:40:00,194.95,195.11,194.87,195.09,662270.0,166.056,166.1923,165.9879,166.1753,662270.0
2016-02-29 10:45:00,195.09,195.21,195.03,195.13,781337.0,166.1753,166.2775,166.1242,166.2093,781337.0
2016-02-29 10:50:00,195.12,195.39,195.04,195.37,1112522.0,166.2008,166.4308,166.1327,166.4138,1112522.0
2016-02-29 10:55:00,195.37,195.38,195.24,195.31,898499.0,166.4138,166.4223,166.303,166.3627,898499.0
2016-02-29 11:00:00,195.31,195.51,195.31,195.36,1155172.0,166.3627,166.533,166.3627,166.4053,1155172.0
2016-02-29 11:05:00,195.35,195.49,195.33,195.44,716414.0,166.3967,166.516,166.3797,166.4734,716414.0
2016-02-29 11:10:00,195.45,195.56,195.4,195.5,849102.0,166.4819,166.5756,166.4393,166.5245,849102.0
2016-02-29 11:15:00,195.49,195.61,195.49,195.57,703834.0,166.516,166.6182,166.516,166.5841,703834.0
2016-02-29 11:20:00,195.57,195.79,195.52,195.78,995939.0,166.5841,166.7715,166.5415,166.763,995939.0
2016-02-29 11:25:00,195.77,195.8,195.54,195.58,888434.0,166.7545,166.78,166.5586,166.5926,888434.0
2016-02-29 11:30:00,195.56,195.97,195.53,195.95,1185170.0,166.5756,166.9248,166.5501,166.9078,1185170.0
2016-02-29 11:35:00,195.96,196.23,195.84,196.18,1998460.0,166.9163,167.1463,166.8141,167.1037,1998460.0
2016-02-29 11:40:00,196.17,196.2,196.04,196.07,764252.0,167.0952,167.1208,166.9845,167.01,764252.0
2016-02-29 11:45:00,196.07,196.16,195.96,196.0,777250.0,167.01,167.0867,166.9163,166.9504,777250.0
2016-02-29 11:50:00,196.0,196.03,195.9,196.03,767329.0,166.9504,166.976,166.8652,166.976,767329.0
2016-02-29 11:55:00,196.03,196.03,195.86,195.93,546131.0,166.976,166.976,166.8312,166.8908,546131.0
2016-02-29 12:00:00,195.93,195.97,195.85,195.86,409440.0,166.8908,166.9248,166.8226,166.8312,409440.0
2016-02-29 12:05:00,195.85,195.9,195.76,195.78,452564.0,166.8226,166.8652,166.746,166.763,452564.0
2016-02-29 12:10:00,195.78,195.95,195.76,195.93,509837.0,166.763,166.9078,166.746,166.8908,509837.0
2016-02-29 12:15:00,195.92,196.01,195.9,196.0,734569.0,166.8823,166.9589,166.8652,166.9504,734569.0
2016-02-29 12:20:00,196.0,196.03,195.81,195.85,612831.0,166.9504,166.976,166.7886,166.8226,612831.0
2016-02-29 12:25:00,195.85,195.88,195.63,195.74,849147.0,166.8226,166.8482,166.6352,166.7289,849147.0
2016-02-29 12:30:00,195.74,195.74,195.56,195.73,506010.0,166.7289,166.7289,166.5756,166.7204,506010.0
2016-02-29 12:35:00,195.74,195.79,195.54,195.58,727059.0,166.7289,166.7715,166.5586,166.5926,727059.0
2016-02-29 12:40:00,195.59,195.71,195.59,195.63,605427.0,166.6012,166.7034,166.6012,166.6352,605427.0
2016-02-29 12:45:00,195.63,195.7,195.6,195.62,646011.0,166.6352,166.6949,166.6097,166.6267,646011.0
2016-02-29 12:50:00,195.62,195.76,195.62,195.74,374937.0,166.6267,166.746,166.6267,166.7289,374937.0
2016-02-29 12:55:00,195.74,195.82,195.63,195.82,530742.0,166.7289,166.7971,166.6352,166.7971,530742.0
2016-02-29 13:00:00,195.82,195.88,195.74,195.82,500217.0,166.7971,166.8482,166.7289,166.7971,500217.0
2016-02-29 13:05:00,195.82,195.83,195.73,195.76,265635.0,166.7971,166.8056,166.7204,166.746,265635.0
2016-02-29 13:10:00,195.76,195.82,195.59,195.6,390482.0,166.746,166.7971,166.6012,166.6097,390482.0
2016-02-29 13:15:00,195.6,195.75,195.6,195.69,257463.0,166.6097,166.7375,166.6097,166.6863,257463.0
2016-02-29 13:20:00,195.68,195.75,195.63,195.66,286665.0,166.6778,166.7375,166.6352,166.6608,286665.0
2016-02-29 13:25:00,195.66,195.71,195.47,195.48,927459.0,166.6608,166.7034,166.499,166.5075,927459.0
2016-02-29 13:30:00,195.48,195.48,195.33,195.44,533595.0,166.5075,166.5075,166.3797,166.4734,533595.0
2016-02-29 13:35:00,195.44,195.5,195.39,195.48,305831.0,166.4734,166.5245,166.4308,166.5075,305831.0
2016-02-29 13:40:00,195.47,195.48,195.3,195.44,557896.0,166.499,166.5075,166.3541,166.4734,557896.0
2016-02-29 13:45:00,195.45,195.5,195.41,195.49,374554.0,166.4819,166.5245,166.4478,166.516,374554.0
2016-02-29 13:50:00,195.49,195.55,195.44,195.52,435946.0,166.516,166.5671,166.4734,166.5415,435946.0
2016-02-29 13:55:00,195.52,195.55,195.42,195.52,370348.0,166.5415,166.5671,166.4564,166.5415,370348.0
2016-02-29 14:00:00,195.52,195.55,195.36,195.44,422729.0,166.5415,166.5671,166.4053,166.4734,422729.0
2016-02-29 14:05:00,195.45,195.5,195.13,195.18,1183867.0,166.4819,166.5245,166.2093,166.2519,1183867.0
2016-02-29 14:10:00,195.18,195.2,195.07,195.08,852390.0,166.2519,166.269,166.1582,166.1668,852390.0
2016-02-29 14:15:00,195.09,195.1,194.96,194.99,1377658.0,166.1753,166.1838,166.0645,166.0901,1377658.0
2016-02-29 14:20:00,194.99,194.99,194.65,194.72,2063125.0,166.0901,166.0901,165.8005,165.8601,2063125.0
2016-02-29 14:25:00,194.73,194.94,194.6,194.91,1475898.0,165.8686,166.0475,165.7579,166.022,1475898.0
2016-02-29 14:30:00,194.91,194.96,194.71,194.73,1003503.0,166.022,166.0645,165.8516,165.8686,1003503.0
2016-02-29 14:35:00,194.74,194.87,194.67,194.8,1233166.0,165.8771,165.9879,165.8175,165.9283,1233166.0
2016-02-29 14:40:00,194.81,194.83,194.43,194.52,1455945.0,165.9368,165.9538,165.6131,165.6898,1455945.0
2016-02-29 14:45:00,194.52,194.58,194.36,194.49,1843493.0,165.6898,165.7409,165.5535,165.6642,1843493.0
2016-02-29 14:50:00,194.49,194.65,194.48,194.49,1579678.0,165.6642,165.8005,165.6557,165.6642,1579678.0
2016-02-29 14:55:00,194.5,194.56,194.3,194.38,1446273.0,165.6727,165.7238,165.5024,165.5705,1446273.0
2016-02-29 15:00:00,194.38,194.4,194.11,194.22,1565558.0,165.5705,165.5875,165.3405,165.4342,1565558.0
2016-02-29 15:05:00,194.22,194.22,193.87,194.08,2355263.0,165.4342,165.4342,165.1361,165.315,2355263.0
2016-02-29 15:10:00,194.08,194.09,193.84,193.92,1333879.0,165.315,165.3235,165.1105,165.1787,1333879.0
2016-02-29 15:15:00,193.91,193.97,193.71,193.81,1714870.0,165.1702,165.2213,164.9998,165.085,1714870.0
2016-02-29 15:20:00,193.81,194.09,193.75,194.03,2464242.0,165.085,165.3235,165.0339,165.2724,2464242.0
2016-02-29 15:25:00,194.03,194.25,193.92,194.18,2120516.0,165.2724,165.4598,165.1787,165.4001,2120516.0
2016-02-29 15:30:00,194.18,194.33,194.06,194.21,1562101.0,165.4001,165.5279,165.2979,165.4257,1562101.0
2016-02-29 15:35:00,194.21,194.31,194.04,194.31,1561450.0,165.4257,165.5109,165.2809,165.5109,1561450.0
2016-02-29 15:40:00,194.31,194.31,194.06,194.3,2065411.0,165.5109,165.5109,165.2979,165.5024,2065411.0
2016-02-29 15:45:00,194.29,194.37,194.15,194.26,2235362.0,165.4938,165.562,165.3746,165.4683,2235362.0
2016-02-29 15:50:00,194.25,194.26,193.93,194.07,2515387.0,165.4598,165.4683,165.1872,165.3065,2515387.0
2016-02-29 15:55:00,194.06,194.18,193.44,193.48,8245555.0,165.2979,165.4001,164.7698,164.8039,8245555.0
2016-03-01 09:30:00,195.0,195.28,194.88,194.98,3023500.0,166.0986,166.3371,165.9964,166.0816,3023500.0
2016-03-01 09:35:00,194.98,195.06,194.68,194.68,1863364.0,166.0816,166.1497,165.826,165.826,1863364.0
2016-03-01 09:40:00,194.68,194.88,194.48,194.81,1829851.0,165.826,165.9964,165.6557,165.9368,1829851.0
2016-03-01 09:45:00,194.81,194.92,194.45,194.71,1798172.0,165.9368,166.0305,165.6301,165.8516,1798172.0
2016-03-01 09:50:00,194.7,194.96,194.64,194.87,1331456.0,165.8431,166.0645,165.792,165.9879,1331456.0
2016-03-01 09:55:00,194.86,195.0,194.71,194.93,1206657.0,165.9794,166.0986,165.8516,166.039,1206657.0
2016-03-01 10:00:00,194.93,195.56,194.93,195.27,4061601.0,166.039,166.5756,166.039,166.3286,4061601.0
2016-03-01 10:05:00,195.27,195.39,195.2,195.27,1511474.0,166.3286,166.4308,166.269,166.3286,1511474.0
2016-03-01 10:10:00,195.27,195.45,195.14,195.29,1485943.0,166.3286,166.4819,166.2179,166.3456,1485943.0
2016-03-01 10:15:00,195.3,195.35,194.95,195.08,1389797.0,166.3541,166.3967,166.056,166.1668,1389797.0
2016-03-01 10:20:00,195.08,195.85,195.08,195.83,2569265.0,166.1668,166.8226,166.1668,166.8056,2569265.0
2016-03-01 10:25:00,195.83,195.96,195.75,195.9,1815806.0,166.8056,166.9163,166.7375,166.8652,1815806.0
2016-03-01 10:30:00,195.9,196.17,195.77,196.05,2103843.0,166.8652,167.0952,166.7545,166.993,2103843.0
2016-03-01 10:35:00,196.04,196.2,196.01,196.03,1735018.0,166.9845,167.1208,166.9589,166.976,1735018.0
2016-03-01 10:40:00,196.03,196.14,195.97,196.12,953271.0,166.976,167.0697,166.9248,167.0526,953271.0
2016-03-01 10:45:00,196.12,196.13,195.81,195.83,1423741.0,167.0526,167.0611,166.7886,166.8056,1423741.0
2016-03-01 10:50:00,195.83,195.92,195.78,195.9,1221068.0,166.8056,166.8823,166.763,166.8652,1221068.0
2016-03-01 10:55:00,195.9,195.96,195.66,195.79,1216890.0,166.8652,166.9163,166.6608,166.7715,1216890.0
2016-03-01 11:00:00,195.79,195.96,195.75,195.89,756670.0,166.7715,166.9163,166.7375,166.8567,756670.0
2016-03-01 11:05:00,195.89,196.04,195.8,196.03,864323.0,166.8567,166.9845,166.78,166.976,864323.0
2016-03-01 11:10:00,196.03,196.17,196.02,196.16,670127.0,166.976,167.0952,166.9674,167.0867,670127.0
2016-03-01 11:15:00,196.16,196.37,196.07,196.27,1676191.0,167.0867,167.2656,167.01,167.1804,1676191.0
2016-03-01 11:20:00,196.28,196.45,196.25,196.36,1171450.0,167.1889,167.3337,167.1633,167.257,1171450.0
2016-03-01 11:25:00,196.37,196.52,196.35,196.47,1108932.0,167.2656,167.3933,167.2485,167.3507,1108932.0
2016-03-01 11:30:00,196.48,196.58,196.43,196.55,1226201.0,167.3593,167.4444,167.3167,167.4189,1226201.0
2016-03-01 11:35:00,196.55,196.75,196.47,196.72,1382919.0,167.4189,167.5892,167.3507,167.5637,1382919.0
2016-03-01 11:40:00,196.71,196.77,196.63,196.64,1205323.0,167.5552,167.6063,167.487,167.4955,1205323.0
2016-03-01 11:45:00,196.63,196.82,196.63,196.8,1127961.0,167.487,167.6489,167.487,167.6318,1127961.0
2016-03-01 11:50:00,196.81,196.97,196.75,196.94,1390358.0,167.6403,167.7766,167.5892,167.7511,1390358.0
2016-03-01 11:55:00,196.95,197.02,196.86,196.97,1136744.0,167.7596,167.8192,167.6829,167.7766,1136744.0
2016-03-01 12:00:00,196.97,197.26,196.93,197.23,1621879.0,167.7766,168.0237,167.7426,167.9981,1621879.0
2016-03-01 12:05:00,197.24,197.41,197.18,197.28,1584284.0,168.0066,168.1514,167.9555,168.0407,1584284.0
2016-03-01 12:10:00,197.28,197.35,197.12,197.14,1174553.0,168.0407,168.1003,167.9044,167.9214,1174553.0
2016-03-01 12:15:00,197.15,197.2,197.09,197.15,1290714.0,167.93,167.9725,167.8788,167.93,1290714.0
2016-03-01 12:20:00,197.16,197.24,197.06,197.07,1303895.0,167.9385,168.0066,167.8533,167.8618,1303895.0
2016-03-01 12:25:00,197.06,197.19,197.06,197.18,850448.0,167.8533,167.964,167.8533,167.9555,850448.0
2016-03-01 12:30:00,197.18,197.25,197.07,197.24,657048.0,167.9555,168.0151,167.8618,168.0066,657048.0
2016-03-01 12:35:00,197.24,197.26,197.07,197.08,586060.0,168.0066,168.0237,167.8618,167.8703,586060.0
2016-03-01 12:40:00,197.08,197.2,197.03,197.17,663279.0,167.8703,167.9725,167.8277,167.947,663279.0
2016-03-01 12:45:00,197.17,197.34,197.15,197.17,888115.0,167.947,168.0918,167.93,167.947,888115.0
2016-03-01 12:50:00,197.17,197.32,197.16,197.26,625940.0,167.947,168.0748,167.9385,168.0237,625940.0
2016-03-01 12:55:00,197.25,197.37,197.19,197.36,587295.0,168.0151,168.1173,167.964,168.1088,587295.0
2016-03-01 13:00:00,197.35,197.36,197.12,197.19,799301.0,168.1003,168.1088,167.9044,167.964,799301.0
2016-03-01 13:05:00,197.19,197.29,197.14,197.23,982395.0,167.964,168.0492,167.9214,167.9981,982395.0
2016-03-01 13:10:00,197.24,197.34,197.19,197.32,573258.0,168.0066,168.0918,167.964,168.0748,573258.0
2016-03-01 13:15:00,197.31,197.36,197.28,197.32,570948.0,168.0662,168.1088,168.0407,168.0748,570948.0
2016-03-01 13:20:00,197.32,197.53,197.27,197.36,1493037.0,168.0748,168.2536,168.0322,168.1088,1493037.0
2016-03-01 13:25:00,197.36,197.48,197.35,197.44,638727.0,168.1088,168.211,168.1003,168.177,638727.0
2016-03-01 13:30:00,197.43,197.59,197.42,197.5,1012065.0,168.1685,168.3047,168.1599,168.2281,1012065.0
2016-03-01 13:35:00,197.51,197.59,197.47,197.57,666276.0,168.2366,168.3047,168.2025,168.2877,666276.0
2016-03-01 13:40:00,197.56,197.73,197.53,197.68,1160569.0,168.2792,168.424,168.2536,168.3814,1160569.0
2016-03-01 13:45:00,197.69,197.73,197.58,197.65,1067759.0,168.3899,168.424,168.2962,168.3559,1067759.0
2016-03-01 13:50:00,197.65,197.67,197.44,197.47,1076582.0,168.3559,168.3729,168.177,168.2025,1076582.0
2016-03-01 13:55:00,197.47,197.51,197.38,197.46,1024068.0,168.2025,168.2366,168.1259,168.194,1024068.0
2016-03-01 14:00:00,197.46,197.53,197.4,197.49,695339.0,168.194,168.2536,168.1429,168.2196,695339.0
2016-03-01 14:05:00,197.49,197.65,197.47,197.53,1108317.0,168.2196,168.3559,168.2025,168.2536,1108317.0
2016-03-01 14:10:00,197.54,197.61,197.38,197.38,805088.0,168.2622,168.3218,168.1259,168.1259,805088.0
2016-03-01 14:15:00,197.38,197.5,197.37,197.44,559448.0,168.1259,168.2281,168.1173,168.177,559448.0
2016-03-01 14:20:00,197.46,197.47,197.33,197.34,646054.0,168.194,168.2025,168.0833,168.0918,646054.0
2016-03-01 14:25:00,197.33,197.46,197.23,197.4,817719.0,168.0833,168.194,167.9981,168.1429,817719.0
2016-03-01 14:30:00,197.41,197.52,197.4,197.47,589119.0,168.1514,168.2451,168.1429,168.2025,589119.0
2016-03-01 14:35:00,197.48,197.51,197.33,197.4,789255.0,168.211,168.2366,168.0833,168.1429,789255.0
2016-03-01 14:40:00,197.39,197.68,197.38,197.65,1020961.0,168.1344,168.3814,168.1259,168.3559,1020961.0
2016-03-01 14:45:00,197.65,197.76,197.62,197.69,1052239.0,168.3559,168.4495,168.3303,168.3899,1052239.0
2016-03-01 14:50:00,197.7,197.84,197.69,197.77,1141622.0,168.3984,168.5177,168.3899,168.4581,1141622.0
2016-03-01 14:55:00,197.77,197.97,197.76,197.96,1409830.0,168.4581,168.6284,168.4495,168.6199,1409830.0
2016-03-01 15:00:00,197.97,198.05,197.9,198.05,1508808.0,168.6284,168.6966,168.5688,168.6966,1508808.0
2016-03-01 15:05:00,198.05,198.16,197.97,198.08,1327461.0,168.6966,168.7903,168.6284,168.7221,1327461.0
2016-03-01 15:10:00,198.09,198.13,197.95,197.99,1676687.0,168.7306,168.7647,168.6114,168.6455,1676687.0
2016-03-01 15:15:00,198.0,198.04,197.9,198.0,1262533.0,168.654,168.688,168.5688,168.654,1262533.0
2016-03-01 15:20:00,197.99,198.0,197.86,197.87,1261414.0,168.6455,168.654,168.5347,168.5432,1261414.0
2016-03-01 15:25:00,197.87,197.97,197.83,197.87,1168773.0,168.5432,168.6284,168.5092,168.5432,1168773.0
2016-03-01 15:30:00,197.88,197.88,197.77,197.83,1564982.0,168.5518,168.5518,168.4581,168.5092,1564982.0
2016-03-01 15:35:00,197.83,197.88,197.69,197.71,1343706.0,168.5092,168.5518,168.3899,168.407,1343706.0
2016-03-01 15:40:00,197.7,197.81,197.62,197.76,2241075.0,168.3984,168.4921,168.3303,168.4495,2241075.0
2016-03-01 15:45:00,197.76,197.8,197.63,197.64,1882744.0,168.4495,168.4836,168.3388,168.3473,1882744.0
2016-03-01 15:50:00,197.64,197.8,197.64,197.8,2325224.0,168.3473,168.4836,168.3473,168.4836,2325224.0
2016-03-01 15:55:00,197.8,198.18,197.75,198.18,6266118.0,168.4836,168.8073,168.441,168.8073,6266118.0
2016-03-02 09:30:00,197.74,197.9,197.65,197.7,3079593.0,168.4325,168.5688,168.3559,168.3984,3079593.0
2016-03-02 09:35:00,197.7,198.06,197.65,197.87,2282200.0,168.3984,168.7051,168.3559,168.5432,2282200.0
2016-03-02 09:40:00,197.88,198.06,197.78,198.02,1430002.0,168.5518,168.7051,168.4666,168.671,1430002.0
2016-03-02 09:45:00,198.01,198.09,197.87,197.94,1511073.0,168.6625,168.7306,168.5432,168.6029,1511073.0
2016-03-02 09:50:00,197.93,197.93,197.48,197.5,1642013.0,168.5944,168.5944,168.211,168.2281,1642013.0
2016-03-02 09:55:00,197.51,197.76,197.44,197.65,1845639.0,168.2366,168.4495,168.177,168.3559,1845639.0
2016-03-02 10:00:00,197.66,197.82,197.57,197.69,1024751.0,168.3644,168.5007,168.2877,168.3899,1024751.0
2016-03-02 10:05:00,197.68,198.05,197.68,197.99,1177675.0,168.3814,168.6966,168.3814,168.6455,1177675.0
2016-03-02 10:10:00,198.0,198.22,197.94,198.17,1479257.0,168.654,168.8414,168.6029,168.7988,1479257.0
2016-03-02 10:15:00,198.17,198.25,197.98,198.09,1151910.0,168.7988,168.8669,168.6369,168.7306,1151910.0
2016-03-02 10:20:00,198.09,198.1,197.85,197.86,847635.0,168.7306,168.7392,168.5262,168.5347,847635.0
2016-03-02 10:25:00,197.86,197.96,197.79,197.89,563111.0,168.5347,168.6199,168.4751,168.5603,563111.0
2016-03-02 10:30:00,197.89,197.89,197.33,197.69,3369600.0,168.5603,168.5603,168.0833,168.3899,3369600.0
2016-03-02 10:35:00,197.7,197.77,197.37,197.37,891496.0,168.3984,168.4581,168.1173,168.1173,891496.0
2016-03-02 10:40:00,197.38,197.54,197.25,197.47,1619822.0,168.1259,168.2622,168.0151,168.2025,1619822.0
2016-03-02 10:45:00,197.47,197.66,197.43,197.62,714396.0,168.2025,168.3644,168.1685,168.3303,714396.0
2016-03-02 10:50:00,197.62,197.77,197.5,197.74,713694.0,168.3303,168.4581,168.2281,168.4325,713694.0
2016-03-02 10:55:00,197.75,198.09,197.73,198.03,1303512.0,168.441,168.7306,168.424,168.6795,1303512.0
2016-03-02 11:00:00,198.03,198.38,197.92,198.27,2203684.0,168.6795,168.9777,168.5858,168.884,2203684.0
2016-03-02 11:05:00,198.27,198.46,198.26,198.31,1208265.0,168.884,169.0458,168.8754,168.918,1208265.0
2016-03-02 11:10:00,198.32,198.47,198.29,198.33,1128058.0,168.9265,169.0543,168.901,168.9351,1128058.0
2016-03-02 11:15:00,198.34,198.4,198.18,198.2,777042.0,168.9436,168.9947,168.8073,168.8243,777042.0
2016-03-02 11:20:00,198.2,198.25,198.09,198.22,774595.0,168.8243,168.8669,168.7306,168.8414,774595.0
2016-03-02 11:25:00,198.22,198.25,198.06,198.25,668511.0,168.8414,168.8669,168.7051,168.8669,668511.0
2016-03-02 11:30:00,198.25,198.46,198.09,198.21,1075212.0,168.8669,169.0458,168.7306,168.8329,1075212.0
2016-03-02 11:35:00,198.21,198.21,197.98,198.14,702016.0,168.8329,168.8329,168.6369,168.7732,702016.0
2016-03-02 11:40:00,198.12,198.21,198.05,198.2,619794.0,168.7562,168.8329,168.6966,168.8243,619794.0
2016-03-02 11:45:00,198.21,198.24,197.94,198.11,516860.0,168.8329,168.8584,168.6029,168.7477,516860.0
2016-03-02 11:50:00,198.12,198.15,197.95,197.97,426685.0,168.7562,168.7817,168.6114,168.6284,426685.0
2016-03-02 11:55:00,197.97,198.06,197.71,197.73,739285.0,168.6284,168.7051,168.407,168.424,739285.0
2016-03-02 12:00:00,197.73,197.78,197.59,197.63,671272.0,168.424,168.4666,168.3047,168.3388,671272.0
2016-03-02 12:05:00,197.63,197.71,197.55,197.67,1066965.0,168.3388,168.407,168.2707,168.3729,1066965.0
2016-03-02 12:10:00,197.67,197.81,197.65,197.76,535700.0,168.3729,168.4921,168.3559,168.4495,535700.0
2016-03-02 12:15:00,197.76,197.87,197.71,197.76,534549.0,168.4495,168.5432,168.407,168.4495,534549.0
2016-03-02 12:20:00,197.76,197.87,197.71,197.72,382408.0,168.4495,168.5432,168.407,168.4155,382408.0
2016-03-02 12:25:00,197.72,197.8,197.67,197.71,283643.0,168.4155,168.4836,168.3729,168.407,283643.0
2016-03-02 12:30:00,197.72,197.74,197.63,197.71,333221.0,168.4155,168.4325,168.3388,168.407,333221.0
2016-03-02 12:35:00,197.71,198.02,197.7,197.97,643227.0,168.407,168.671,168.3984,168.6284,643227.0
2016-03-02 12:40:00,197.97,198.11,197.96,198.03,623021.0,168.6284,168.7477,168.6199,168.6795,623021.0
2016-03-02 12:45:00,198.03,198.18,197.98,198.06,438721.0,168.6795,168.8073,168.6369,168.7051,438721.0
2016-03-02 12:50:00,198.06,198.11,197.97,198.06,482651.0,168.7051,168.7477,168.6284,168.7051,482651.0
2016-03-02 12:55:00,198.06,198.16,197.98,198.12,374059.0,168.7051,168.7903,168.6369,168.7562,374059.0
2016-03-02 13:00:00,198.12,198.19,198.02,198.05,515059.0,168.7562,168.8158,168.671,168.6966,515059.0
2016-03-02 13:05:00,198.05,198.15,198.03,198.15,268151.0,168.6966,168.7817,168.6795,168.7817,268151.0
2016-03-02 13:10:00,198.15,198.22,198.05,198.19,426469.0,168.7817,168.8414,168.6966,168.8158,426469.0
2016-03-02 13:15:00,198.2,198.22,198.13,198.21,519630.0,168.8243,168.8414,168.7647,168.8329,519630.0
2016-03-02 13:20:00,198.2,198.21,198.0,198.18,549627.0,168.8243,168.8329,168.654,168.8073,549627.0
2016-03-02 13:25:00,198.18,198.35,198.18,198.3,495867.0,168.8073,168.9521,168.8073,168.9095,495867.0
2016-03-02 13:30:00,198.31,198.34,198.23,198.27,489319.0,168.918,168.9436,168.8499,168.884,489319.0
2016-03-02 13:35:00,198.26,198.29,198.19,198.27,278442.0,168.8754,168.901,168.8158,168.884,278442.0
2016-03-02 13:40:00,198.27,198.39,198.26,198.39,539635.0,168.884,168.9862,168.8754,168.9862,539635.0
2016-03-02 13:45:00,198.39,198.45,198.31,198.36,362613.0,168.9862,169.0373,168.918,168.9606,362613.0
2016-03-02 13:50:00,198.37,198.42,198.29,198.41,491763.0,168.9691,169.0117,168.901,169.0032,491763.0
2016-03-02 13:55:00,198.41,198.41,197.98,198.0,731647.0,169.0032,169.0032,168.6369,168.654,731647.0
2016-03-02 14:00:00,198.0,198.17,197.99,198.17,603102.0,168.654,168.7988,168.6455,168.7988,603102.0
2016-03-02 14:05:00,198.17,198.17,197.84,197.9,955585.0,168.7988,168.7988,168.5177,168.5688,955585.0
2016-03-02 14:10:00,197.9,197.99,197.76,197.89,1003817.0,168.5688,168.6455,168.4495,168.5603,1003817.0
2016-03-02 14:15:00,197.89,198.02,197.83,197.87,582765.0,168.5603,168.671,168.5092,168.5432,582765.0
2016-03-02 14:20:00,197.86,198.07,197.85,198.05,438089.0,168.5347,168.7136,168.5262,168.6966,438089.0
2016-03-02 14:25:00,198.05,198.25,197.8,198.14,1069906.0,168.6966,168.8669,168.4836,168.7732,1069906.0
2016-03-02 14:30:00,198.14,198.3,198.12,198.27,901164.0,168.7732,168.9095,168.7562,168.884,901164.0
2016-03-02 14:35:00,198.27,198.43,198.25,198.38,647159.0,168.884,169.0202,168.8669,168.9777,647159.0
2016-03-02 14:40:00,198.38,198.59,198.37,198.52,1139984.0,168.9777,169.1565,168.9691,169.0969,1139984.0
2016-03-02 14:45:00,198.53,198.55,198.41,198.51,569579.0,169.1054,169.1225,169.0032,169.0884,569579.0
2016-03-02 14:50:00,198.5,198.65,198.46,198.47,1191285.0,169.0799,169.2076,169.0458,169.0543,1191285.0
2016-03-02 14:55:00,198.46,198.52,198.41,198.46,671162.0,169.0458,169.0969,169.0032,169.0458,671162.0
2016-03-02 15:00:00,198.45,198.48,198.28,198.33,777424.0,169.0373,169.0628,168.8925,168.9351,777424.0
2016-03-02 15:05:00,198.33,198.35,198.17,198.3,856964.0,168.9351,168.9521,168.7988,168.9095,856964.0
2016-03-02 15:10:00,198.29,198.63,198.29,198.6,808333.0,168.901,169.1906,168.901,169.165,808333.0
2016-03-02 15:15:00,198.6,198.65,198.44,198.47,1169168.0,169.165,169.2076,169.0288,169.0543,1169168.0
2016-03-02 15:20:00,198.47,198.73,198.45,198.65,1243686.0,169.0543,169.2758,169.0373,169.2076,1243686.0
2016-03-02 15:25:00,198.65,198.67,198.45,198.46,770625.0,169.2076,169.2247,169.0373,169.0458,770625.0
2016-03-02 15:30:00,198.47,198.65,198.31,198.64,1417591.0,169.0543,169.2076,168.918,169.1991,1417591.0
2016-03-02 15:35:00,198.64,198.68,198.5,198.55,872919.0,169.1991,169.2332,169.0799,169.1225,872919.0
2016-03-02 15:40:00,198.55,198.74,198.51,198.73,1246862.0,169.1225,169.2843,169.0884,169.2758,1246862.0
2016-03-02 15:45:00,198.72,198.76,198.59,198.7,1336988.0,169.2673,169.3013,169.1565,169.2502,1336988.0
2016-03-02 15:50:00,198.71,198.83,198.59,198.82,2501627.0,169.2587,169.361,169.1565,169.3524,2501627.0
2016-03-02 15:55:00,198.82,199.06,198.77,199.0,5202770.0,169.3524,169.5569,169.3099,169.5058,5202770.0
2016-03-03 09:30:00,198.79,198.81,198.52,198.66,2076188.0,169.3269,169.3439,169.0969,169.2162,2076188.0
2016-03-03 09:35:00,198.65,198.8,198.49,198.5,1132310.0,169.2076,169.3354,169.0714,169.0799,1132310.0
2016-03-03 09:40:00,198.51,198.67,198.19,198.29,1791267.0,169.0884,169.2247,168.8158,168.901,1791267.0
2016-03-03 09:45:00,198.29,198.47,198.26,198.44,924821.0,168.901,169.0543,168.8754,169.0288,924821.0
2016-03-03 09:50:00,198.47,198.58,198.42,198.52,794777.0,169.0543,169.148,169.0117,169.0969,794777.0
2016-03-03 09:55:00,198.53,198.53,198.32,198.39,606522.0,169.1054,169.1054,168.9265,168.9862,606522.0
2016-03-03 10:00:00,198.39,198.5,198.12,198.46,2233530.0,168.9862,169.0799,168.7562,169.0458,2233530.0
2016-03-03 10:05:00,198.46,198.58,198.42,198.45,1371033.0,169.0458,169.148,169.0117,169.0373,1371033.0
2016-03-03 10:10:00,198.45,198.57,198.12,198.13,1400735.0,169.0373,169.1395,168.7562,168.7647,1400735.0
2016-03-03 10:15:00,198.13,198.42,198.12,198.41,924145.0,168.7647,169.0117,168.7562,169.0032,924145.0
2016-03-03 10:20:00,198.42,198.48,198.32,198.38,744586.0,169.0117,169.0628,168.9265,168.9777,744586.0
2016-03-03 10:25:00,198.39,198.62,198.23,198.55,1017885.0,168.9862,169.1821,168.8499,169.1225,1017885.0
2016-03-03 10:30:00,198.56,198.73,198.56,198.67,1332879.0,169.131,169.2758,169.131,169.2247,1332879.0
2016-03-03 10:35:00,198.66,198.76,198.57,198.71,849322.0,169.2162,169.3013,169.1395,169.2587,849322.0
2016-03-03 10:40:00,198.72,198.77,198.56,198.58,653180.0,169.2673,169.3099,169.131,169.148,653180.0
2016-03-03 10:45:00,198.58,198.88,198.57,198.81,939347.0,169.148,169.4035,169.1395,169.3439,939347.0
2016-03-03 10:50:00,198.81,198.93,198.76,198.85,741151.0,169.3439,169.4461,169.3013,169.378,741151.0
2016-03-03 10:55:00,198.84,199.0,198.82,198.83,1251857.0,169.3695,169.5058,169.3524,169.361,1251857.0
2016-03-03 11:00:00,198.82,198.89,198.69,198.7,643525.0,169.3524,169.4121,169.2417,169.2502,643525.0
2016-03-03 11:05:00,198.7,198.86,198.68,198.81,735605.0,169.2502,169.3865,169.2332,169.3439,735605.0
2016-03-03 11:10:00,198.8,198.92,198.71,198.76,697900.0,169.3354,169.4376,169.2587,169.3013,697900.0
2016-03-03 11:15:00,198.76,198.84,198.66,198.7,682272.0,169.3013,169.3695,169.2162,169.2502,682272.0
2016-03-03 11:20:00,198.69,198.71,198.28,198.33,1403449.0,169.2417,169.2587,168.8925,168.9351,1403449.0
2016-03-03 11:25:00,198.33,198.4,198.12,198.21,1366717.0,168.9351,168.9947,168.7562,168.8329,1366717.0
2016-03-03 11:30:00,198.2,198.38,198.11,198.32,841496.0,168.8243,168.9777,168.7477,168.9265,841496.0
2016-03-03 11:35:00,198.33,198.37,198.19,198.35,848454.0,168.9351,168.9691,168.8158,168.9521,848454.0
2016-03-03 11:40:00,198.35,198.41,198.2,198.28,831205.0,168.9521,169.0032,168.8243,168.8925,831205.0
2016-03-03 11:45:00,198.27,198.46,198.22,198.36,838967.0,168.884,169.0458,168.8414,168.9606,838967.0
2016-03-03 11:50:00,198.37,198.48,198.27,198.34,843438.0,168.9691,169.0628,168.884,168.9436,843438.0
2016-03-03 11:55:00,198.35,198.54,198.25,198.49,836312.0,168.9521,169.1139,168.8669,169.0714,836312.0
2016-03-03 12:00:00,198.5,198.63,198.44,198.45,692621.0,169.0799,169.1906,169.0288,169.0373,692621.0
2016-03-03 12:05:00,198.44,198.63,198.37,198.58,646608.0,169.0288,169.1906,168.9691,169.148,646608.0
2016-03-03 12:10:00,198.59,198.64,198.49,198.52,512961.0,169.1565,169.1991,169.0714,169.0969,512961.0
2016-03-03 12:15:00,198.53,198.54,198.36,198.36,605140.0,169.1054,169.1139,168.9606,168.9606,605140.0
2016-03-03 12:20:00,198.37,198.51,198.27,198.47,820353.0,168.9691,169.0884,168.884,169.0543,820353.0
2016-03-03 12:25:00,198.47,198.48,198.28,198.31,546780.0,169.0543,169.0628,168.8925,168.918,546780.0
2016-03-03 12:30:00,198.31,198.53,198.29,198.42,486827.0,168.918,169.1054,168.901,169.0117,486827.0
2016-03-03 12:35:00,198.42,198.57,198.34,198.55,448796.0,169.0117,169.1395,168.9436,169.1225,448796.0
2016-03-03 12:40:00,198.54,198.6,198.51,198.55,285691.0,169.1139,169.165,169.0884,169.1225,285691.0
2016-03-03 12:45:00,198.56,198.71,198.42,198.49,524669.0,169.131,169.2587,169.0117,169.0714,524669.0
2016-03-03 12:50:00,198.49,198.63,198.44,198.59,210455.0,169.0714,169.1906,169.0288,169.1565,210455.0
2016-03-03 12:55:00,198.6,198.68,198.55,198.67,455843.0,169.165,169.2332,169.1225,169.2247,455843.0
2016-03-03 13:00:00,198.66,198.86,198.66,198.81,764063.0,169.2162,169.3865,169.2162,169.3439,764063.0
2016-03-03 13:05:00,198.81,198.87,198.77,198.86,373416.0,169.3439,169.395,169.3099,169.3865,373416.0
2016-03-03 13:10:00,198.87,198.92,198.8,198.82,358943.0,169.395,169.4376,169.3354,169.3524,358943.0
2016-03-03 13:15:00,198.82,198.87,198.76,198.87,308110.0,169.3524,169.395,169.3013,169.395,308110.0
2016-03-03 13:20:00,198.88,198.98,198.82,198.89,529083.0,169.4035,169.4887,169.3524,169.4121,529083.0
2016-03-03 13:25:00,198.9,198.9,198.68,198.77,473626.0,169.4206,169.4206,169.2332,169.3099,473626.0
2016-03-03 13:30:00,198.76,199.02,198.76,199.02,477179.0,169.3013,169.5228,169.3013,169.5228,477179.0
2016-03-03 13:35:00,199.02,199.11,198.99,199.08,812636.0,169.5228,169.5995,169.4972,169.5739,812636.0
2016-03-03 13:40:00,199.08,199.11,198.98,199.11,490927.0,169.5739,169.5995,169.4887,169.5995,490927.0
2016-03-03 13:45:00,199.11,199.26,199.11,199.2,1010484.0,169.5995,169.7272,169.5995,169.6761,1010484.0
2016-03-03 13:50:00,199.2,199.25,199.02,199.12,843315.0,169.6761,169.7187,169.5228,169.608,843315.0
2016-03-03 13:55:00,199.12,199.17,199.04,199.16,575947.0,169.608,169.6506,169.5398,169.6421,575947.0
2016-03-03 14:00:00,199.16,199.22,199.06,199.15,568575.0,169.6421,169.6932,169.5569,169.6335,568575.0
2016-03-03 14:05:00,199.15,199.15,198.96,199.05,650053.0,169.6335,169.6335,169.4717,169.5484,650053.0
2016-03-03 14:10:00,199.04,199.13,198.99,199.09,644633.0,169.5398,169.6165,169.4972,169.5824,644633.0
2016-03-03 14:15:00,199.1,199.12,199.01,199.08,331241.0,169.5909,169.608,169.5143,169.5739,331241.0
2016-03-03 14:20:00,199.07,199.21,199.07,199.17,327581.0,169.5654,169.6846,169.5654,169.6506,327581.0
2016-03-03 14:25:00,199.17,199.37,199.14,199.16,1205876.0,169.6506,169.8209,169.625,169.6421,1205876.0
2016-03-03 14:30:00,199.17,199.2,199.0,199.11,705525.0,169.6506,169.6761,169.5058,169.5995,705525.0
2016-03-03 14:35:00,199.12,199.35,199.1,199.34,642439.0,169.608,169.8039,169.5909,169.7954,642439.0
2016-03-03 14:40:00,199.33,199.43,199.3,199.41,908095.0,169.7869,169.872,169.7613,169.855,908095.0
2016-03-03 14:45:00,199.41,199.41,199.33,199.39,596376.0,169.855,169.855,169.7869,169.838,596376.0
2016-03-03 14:50:00,199.39,199.49,199.34,199.44,698677.0,169.838,169.9231,169.7954,169.8806,698677.0
2016-03-03 14:55:00,199.45,199.45,199.34,199.36,586887.0,169.8891,169.8891,169.7954,169.8124,586887.0
2016-03-03 15:00:00,199.37,199.56,199.34,199.43,949399.0,169.8209,169.9828,169.7954,169.872,949399.0
2016-03-03 15:05:00,199.43,199.43,199.3,199.3,807120.0,169.872,169.872,169.7613,169.7613,807120.0
2016-03-03 15:10:00,199.3,199.35,199.22,199.3,792250.0,169.7613,169.8039,169.6932,169.7613,792250.0
2016-03-03 15:15:00,199.29,199.36,199.24,199.25,1247204.0,169.7528,169.8124,169.7102,169.7187,1247204.0
2016-03-03 15:20:00,199.25,199.39,199.2,199.36,1293467.0,169.7187,169.838,169.6761,169.8124,1293467.0
2016-03-03 15:25:00,199.35,199.44,199.29,199.43,900940.0,169.8039,169.8806,169.7528,169.872,900940.0
2016-03-03 15:30:00,199.43,199.53,199.36,199.53,840392.0,169.872,169.9572,169.8124,169.9572,840392.0
2016-03-03 15:35:00,199.52,199.66,199.48,199.55,1787679.0,169.9487,170.0679,169.9146,169.9742,1787679.0
2016-03-03 15:40:00,199.56,199.68,199.54,199.64,1367378.0,169.9828,170.085,169.9657,170.0509,1367378.0
2016-03-03 15:45:00,199.65,199.77,199.63,199.75,1628692.0,170.0594,170.1616,170.0424,170.1446,1628692.0
2016-03-03 15:50:00,199.75,199.77,199.65,199.73,2600694.0,170.1446,170.1616,170.0594,170.1276,2600694.0
2016-03-03 15:55:00,199.73,199.8,199.69,199.76,3873257.0,170.1276,170.1872,170.0935,170.1531,3873257.0
2016-03-04 09:30:00,200.01,200.15,199.68,199.69,3123251.0,170.3661,170.4853,170.085,170.0935,3123251.0
2016-03-04 09:35:00,199.69,199.84,199.47,199.67,1936167.0,170.0935,170.2213,169.9061,170.0765,1936167.0
2016-03-04 09:40:00,199.65,199.66,199.27,199.49,2229606.0,170.0594,170.0679,169.7357,169.9231,2229606.0
2016-03-04 09:45:00,199.49,199.54,199.29,199.4,1563656.0,169.9231,169.9657,169.7528,169.8465,1563656.0
2016-03-04 09:50:00,199.39,199.56,199.13,199.16,1796464.0,169.838,169.9828,169.6165,169.6421,1796464.0
2016-03-04 09:55:00,199.17,199.31,199.03,199.29,1539739.0,169.6506,169.7698,169.5313,169.7528,1539739.0
2016-03-04 10:00:00,199.29,199.43,199.06,199.23,1655040.0,169.7528,169.872,169.5569,169.7017,1655040.0
2016-03-04 10:05:00,199.23,199.51,199.08,199.44,1406179.0,169.7017,169.9402,169.5739,169.8806,1406179.0
2016-03-04 10:10:00,199.45,199.71,199.24,199.71,1316183.0,169.8891,170.1105,169.7102,170.1105,1316183.0
2016-03-04 10:15:00,199.72,199.8,199.57,199.59,1137278.0,170.1191,170.1872,169.9913,170.0083,1137278.0
2016-03-04 10:20:00,199.6,199.69,199.44,199.5,1149852.0,170.0168,170.0935,169.8806,169.9317,1149852.0
2016-03-04 10:25:00,199.5,199.81,199.45,199.66,1031435.0,169.9317,170.1957,169.8891,170.0679,1031435.0
2016-03-04 10:30:00,199.67,199.88,199.62,199.8,1073489.0,170.0765,170.2553,170.0339,170.1872,1073489.0
2016-03-04 10:35:00,199.79,200.0,199.78,199.96,1313315.0,170.1787,170.3576,170.1702,170.3235,1313315.0
2016-03-04 10:40:00,199.98,200.23,199.92,200.18,1374236.0,170.3405,170.5535,170.2894,170.5109,1374236.0
2016-03-04 10:45:00,200.18,200.38,200.13,200.31,1693023.0,170.5109,170.6812,170.4683,170.6216,1693023.0
2016-03-04 10:50:00,200.32,200.33,200.19,200.25,1120001.0,170.6301,170.6386,170.5194,170.5705,1120001.0
2016-03-04 10:55:00,200.28,200.3,200.12,200.23,948245.0,170.5961,170.6131,170.4598,170.5535,948245.0
2016-03-04 11:00:00,200.23,200.45,200.22,200.41,1329387.0,170.5535,170.7409,170.5449,170.7068,1329387.0
2016-03-04 11:05:00,200.41,200.67,200.4,200.62,1786286.0,170.7068,170.9282,170.6983,170.8857,1786286.0
2016-03-04 11:10:00,200.62,200.8,200.55,200.77,1457404.0,170.8857,171.039,170.826,171.0134,1457404.0
2016-03-04 11:15:00,200.77,200.98,200.73,200.95,1674288.0,171.0134,171.1923,170.9794,171.1668,1674288.0
2016-03-04 11:20:00,200.96,200.96,200.63,200.69,1747418.0,171.1753,171.1753,170.8942,170.9453,1747418.0
2016-03-04 11:25:00,200.69,200.75,200.53,200.55,1251247.0,170.9453,170.9964,170.809,170.826,1251247.0
2016-03-04 11:30:00,200.55,200.73,200.54,200.66,1099460.0,170.826,170.9794,170.8175,170.9197,1099460.0
2016-03-04 11:35:00,200.68,200.76,200.44,200.5,1058868.0,170.9368,171.0049,170.7323,170.7834,1058868.0
2016-03-04 11:40:00,200.5,200.51,200.35,200.46,772165.0,170.7834,170.792,170.6557,170.7494,772165.0
2016-03-04 11:45:00,200.46,200.59,200.43,200.49,789736.0,170.7494,170.8601,170.7238,170.7749,789736.0
2016-03-04 11:50:00,200.49,200.61,200.48,200.6,650571.0,170.7749,170.8771,170.7664,170.8686,650571.0
2016-03-04 11:55:00,200.6,200.77,200.57,200.74,548912.0,170.8686,171.0134,170.8431,170.9879,548912.0
2016-03-04 12:00:00,200.74,200.85,200.69,200.82,794765.0,170.9879,171.0816,170.9453,171.056,794765.0
2016-03-04 12:05:00,200.82,200.85,200.69,200.7,520444.0,171.056,171.0816,170.9453,170.9538,520444.0
2016-03-04 12:10:00,200.7,200.79,200.6,200.62,703763.0,170.9538,171.0305,170.8686,170.8857,703763.0
2016-03-04 12:15:00,200.61,200.65,200.52,200.55,716277.0,170.8771,170.9112,170.8005,170.826,716277.0
2016-03-04 12:20:00,200.56,200.67,200.45,200.5,664408.0,170.8346,170.9282,170.7409,170.7834,664408.0
2016-03-04 12:25:00,200.5,200.59,200.45,200.56,578187.0,170.7834,170.8601,170.7409,170.8346,578187.0
2016-03-04 12:30:00,200.56,200.72,200.56,200.63,530668.0,170.8346,170.9708,170.8346,170.8942,530668.0
2016-03-04 12:35:00,200.64,200.72,200.54,200.59,876828.0,170.9027,170.9708,170.8175,170.8601,876828.0
2016-03-04 12:40:00,200.59,200.65,200.5,200.54,583665.0,170.8601,170.9112,170.7834,170.8175,583665.0
2016-03-04 12:45:00,200.55,200.66,200.47,200.63,502300.0,170.826,170.9197,170.7579,170.8942,502300.0
2016-03-04 12:50:00,200.63,200.93,200.59,200.84,1081669.0,170.8942,171.1497,170.8601,171.0731,1081669.0
2016-03-04 12:55:00,200.84,200.87,200.73,200.78,842751.0,171.0731,171.0986,170.9794,171.0219,842751.0
2016-03-04 13:00:00,200.78,200.84,200.71,200.78,738272.0,171.0219,171.0731,170.9623,171.0219,738272.0
2016-03-04 13:05:00,200.79,200.8,200.62,200.64,915795.0,171.0305,171.039,170.8857,170.9027,915795.0
2016-03-04 13:10:00,200.64,200.66,200.54,200.65,597178.0,170.9027,170.9197,170.8175,170.9112,597178.0
2016-03-04 13:15:00,200.65,200.72,200.62,200.72,382236.0,170.9112,170.9708,170.8857,170.9708,382236.0
2016-03-04 13:20:00,200.72,200.82,200.67,200.81,445921.0,170.9708,171.056,170.9282,171.0475,445921.0
2016-03-04 13:25:00,200.81,200.95,200.79,200.93,719548.0,171.0475,171.1668,171.0305,171.1497,719548.0
2016-03-04 13:30:00,200.93,200.93,200.79,200.85,492421.0,171.1497,171.1497,171.0305,171.0816,492421.0
2016-03-04 13:35:00,200.86,201.11,200.82,201.04,995783.0,171.0901,171.303,171.056,171.2434,995783.0
2016-03-04 13:40:00,201.05,201.19,201.01,201.15,1359209.0,171.2519,171.3712,171.2179,171.3371,1359209.0
2016-03-04 13:45:00,201.15,201.26,201.1,201.12,953147.0,171.3371,171.4308,171.2945,171.3116,953147.0
2016-03-04 13:50:00,201.13,201.29,201.12,201.27,861961.0,171.3201,171.4564,171.3116,171.4393,861961.0
2016-03-04 13:55:00,201.28,201.35,201.22,201.24,681036.0,171.4478,171.5075,171.3967,171.4138,681036.0
2016-03-04 14:00:00,201.23,201.25,201.1,201.15,692559.0,171.4053,171.4223,171.2945,171.3371,692559.0
2016-03-04 14:05:00,201.15,201.23,201.01,201.02,923821.0,171.3371,171.4053,171.2179,171.2264,923821.0
2016-03-04 14:10:00,201.02,201.03,200.86,200.86,971413.0,171.2264,171.2349,171.0901,171.0901,971413.0
2016-03-04 14:15:00,200.87,200.95,200.76,200.77,956065.0,171.0986,171.1668,171.0049,171.0134,956065.0
2016-03-04 14:20:00,200.76,200.8,200.59,200.64,1232500.0,171.0049,171.039,170.8601,170.9027,1232500.0
2016-03-04 14:25:00,200.64,200.71,200.49,200.56,1002363.0,170.9027,170.9623,170.7749,170.8346,1002363.0
2016-03-04 14:30:00,200.57,200.68,200.49,200.67,752988.0,170.8431,170.9368,170.7749,170.9282,752988.0
2016-03-04 14:35:00,200.67,200.67,200.41,200.43,876087.0,170.9282,170.9282,170.7068,170.7238,876087.0
2016-03-04 14:40:00,200.42,200.43,200.13,200.23,1761251.0,170.7153,170.7238,170.4683,170.5535,1761251.0
2016-03-04 14:45:00,200.23,200.23,200.01,200.19,1427195.0,170.5535,170.5535,170.3661,170.5194,1427195.0
2016-03-04 14:50:00,200.18,200.19,199.83,199.86,1661230.0,170.5109,170.5194,170.2127,170.2383,1661230.0
2016-03-04 14:55:00,199.85,200.08,199.77,200.04,1678802.0,170.2298,170.4257,170.1616,170.3916,1678802.0
2016-03-04 15:00:00,200.04,200.07,199.71,199.71,1075795.0,170.3916,170.4172,170.1105,170.1105,1075795.0
2016-03-04 15:05:00,199.72,200.15,199.72,200.14,1472120.0,170.1191,170.4853,170.1191,170.4768,1472120.0
2016-03-04 15:10:00,200.14,200.15,199.86,199.95,1214178.0,170.4768,170.4853,170.2383,170.315,1214178.0
2016-03-04 15:15:00,199.95,200.31,199.93,200.31,1201665.0,170.315,170.6216,170.2979,170.6216,1201665.0
2016-03-04 15:20:00,200.31,200.34,200.05,200.3,982801.0,170.6216,170.6472,170.4001,170.6131,982801.0
2016-03-04 15:25:00,200.3,200.49,200.08,200.42,2137233.0,170.6131,170.7749,170.4257,170.7153,2137233.0
2016-03-04 15:30:00,200.42,200.6,200.36,200.38,1364271.0,170.7153,170.8686,170.6642,170.6812,1364271.0
2016-03-04 15:35:00,200.39,200.42,200.24,200.35,1383422.0,170.6897,170.7153,170.562,170.6557,1383422.0
2016-03-04 15:40:00,200.34,200.65,200.31,200.5,1580344.0,170.6472,170.9112,170.6216,170.7834,1580344.0
2016-03-04 15:45:00,200.5,200.6,200.41,200.45,1692471.0,170.7834,170.8686,170.7068,170.7409,1692471.0
2016-03-04 15:50:00,200.45,200.49,200.3,200.36,1840727.0,170.7409,170.7749,170.6131,170.6642,1840727.0
2016-03-04 15:55:00,200.36,200.51,200.21,200.38,4264716.0,170.6642,170.792,170.5364,170.6812,4264716.0
2016-03-07 09:30:00,199.34,199.48,199.25,199.39,2653279.0,169.7954,169.9146,169.7187,169.838,2653279.0
2016-03-07 09:35:00,199.4,199.72,199.39,199.68,1691420.0,169.8465,170.1191,169.838,170.085,1691420.0
2016-03-07 09:40:00,199.68,199.84,199.67,199.74,1094560.0,170.085,170.2213,170.0765,170.1361,1094560.0
2016-03-07 09:45:00,199.75,199.86,199.72,199.78,1333992.0,170.1446,170.2383,170.1191,170.1702,1333992.0
2016-03-07 09:50:00,199.78,199.84,199.53,199.55,1149066.0,170.1702,170.2213,169.9572,169.9742,1149066.0
2016-03-07 09:55:00,199.55,199.56,199.38,199.47,1268169.0,169.9742,169.9828,169.8294,169.9061,1268169.0
2016-03-07 10:00:00,199.47,199.64,199.33,199.62,1354982.0,169.9061,170.0509,169.7869,170.0339,1354982.0
2016-03-07 10:05:00,199.62,199.84,199.62,199.75,1060950.0,170.0339,170.2213,170.0339,170.1446,1060950.0
2016-03-07 10:10:00,199.75,199.84,199.57,199.67,901797.0,170.1446,170.2213,169.9913,170.0765,901797.0
2016-03-07 10:15:00,199.68,200.1,199.62,200.05,1352872.0,170.085,170.4427,170.0339,170.4001,1352872.0
2016-03-07 10:20:00,200.05,200.06,199.79,199.88,1071245.0,170.4001,170.4087,170.1787,170.2553,1071245.0
2016-03-07 10:25:00,199.85,200.04,199.7,199.81,936467.0,170.2298,170.3916,170.102,170.1957,936467.0
2016-03-07 10:30:00,199.8,200.03,199.76,200.0,566963.0,170.1872,170.3831,170.1531,170.3576,566963.0
2016-03-07 10:35:00,200.0,200.36,199.99,200.25,1386123.0,170.3576,170.6642,170.349,170.5705,1386123.0
2016-03-07 10:40:00,200.25,200.44,200.2,200.21,1184147.0,170.5705,170.7323,170.5279,170.5364,1184147.0
2016-03-07 10:45:00,200.22,200.27,200.02,200.03,855254.0,170.5449,170.5875,170.3746,170.3831,855254.0
2016-03-07 10:50:00,200.03,200.14,199.91,200.03,910881.0,170.3831,170.4768,170.2809,170.3831,910881.0
2016-03-07 10:55:00,200.03,200.17,199.92,200.07,792003.0,170.3831,170.5024,170.2894,170.4172,792003.0
2016-03-07 11:00:00,200.07,200.22,199.98,200.0,692967.0,170.4172,170.5449,170.3405,170.3576,692967.0
2016-03-07 11:05:00,200.02,200.16,199.93,200.14,681341.0,170.3746,170.4938,170.2979,170.4768,681341.0
2016-03-07 11:10:00,200.15,200.35,200.15,200.35,636949.0,170.4853,170.6557,170.4853,170.6557,636949.0
2016-03-07 11:15:00,200.34,200.35,200.02,200.1,700126.0,170.6472,170.6557,170.3746,170.4427,700126.0
2016-03-07 11:20:00,200.07,200.41,200.06,200.28,796788.0,170.4172,170.7068,170.4087,170.5961,796788.0
2016-03-07 11:25:00,200.29,200.34,200.19,200.27,544597.0,170.6046,170.6472,170.5194,170.5875,544597.0
2016-03-07 11:30:00,200.26,200.44,200.25,200.41,609373.0,170.579,170.7323,170.5705,170.7068,609373.0
2016-03-07 11:35:00,200.41,200.83,200.36,200.72,1667008.0,170.7068,171.0645,170.6642,170.9708,1667008.0
2016-03-07 11:40:00,200.73,200.9,200.66,200.81,1108244.0,170.9794,171.1242,170.9197,171.0475,1108244.0
2016-03-07 11:45:00,200.81,200.98,200.75,200.78,1105061.0,171.0475,171.1923,170.9964,171.0219,1105061.0
2016-03-07 11:50:00,200.77,200.86,200.73,200.81,404668.0,171.0134,171.0901,170.9794,171.0475,404668.0
2016-03-07 11:55:00,200.81,200.86,200.59,200.65,658481.0,171.0475,171.0901,170.8601,170.9112,658481.0
2016-03-07 12:00:00,200.64,200.72,200.59,200.65,674153.0,170.9027,170.9708,170.8601,170.9112,674153.0
2016-03-07 12:05:00,200.64,200.71,200.57,200.68,435735.0,170.9027,170.9623,170.8431,170.9368,435735.0
2016-03-07 12:10:00,200.68,200.77,200.44,200.53,734828.0,170.9368,171.0134,170.7323,170.809,734828.0
2016-03-07 12:15:00,200.54,200.61,200.5,200.57,647077.0,170.8175,170.8771,170.7834,170.8431,647077.0
2016-03-07 12:20:00,200.56,200.67,200.54,200.58,290445.0,170.8346,170.9282,170.8175,170.8516,290445.0
2016-03-07 12:25:00,200.58,200.68,200.57,200.62,248499.0,170.8516,170.9368,170.8431,170.8857,248499.0
2016-03-07 12:30:00,200.63,200.76,200.6,200.76,392830.0,170.8942,171.0049,170.8686,171.0049,392830.0
2016-03-07 12:35:00,200.76,200.8,200.67,200.68,272204.0,171.0049,171.039,170.9282,170.9368,272204.0
2016-03-07 12:40:00,200.68,200.86,200.67,200.86,509287.0,170.9368,171.0901,170.9282,171.0901,509287.0
2016-03-07 12:45:00,200.86,200.86,200.61,200.66,301651.0,171.0901,171.0901,170.8771,170.9197,301651.0
2016-03-07 12:50:00,200.65,200.78,200.65,200.76,259414.0,170.9112,171.0219,170.9112,171.0049,259414.0
2016-03-07 12:55:00,200.76,200.81,200.7,200.75,249092.0,171.0049,171.0475,170.9538,170.9964,249092.0
2016-03-07 13:00:00,200.74,200.88,200.74,200.85,499362.0,170.9879,171.1071,170.9879,171.0816,499362.0
2016-03-07 13:05:00,200.85,200.98,200.82,200.95,540012.0,171.0816,171.1923,171.056,171.1668,540012.0
2016-03-07 13:10:00,200.95,201.07,200.88,200.9,812099.0,171.1668,171.269,171.1071,171.1242,812099.0
2016-03-07 13:15:00,200.89,200.95,200.78,200.82,635713.0,171.1156,171.1668,171.0219,171.056,635713.0
2016-03-07 13:20:00,200.81,200.85,200.5,200.58,864566.0,171.0475,171.0816,170.7834,170.8516,864566.0
2016-03-07 13:25:00,200.58,200.65,200.5,200.51,679869.0,170.8516,170.9112,170.7834,170.792,679869.0
2016-03-07 13:30:00,200.51,200.53,200.23,200.27,1268140.0,170.792,170.809,170.5535,170.5875,1268140.0
2016-03-07 13:35:00,200.28,200.33,200.18,200.3,773106.0,170.5961,170.6386,170.5109,170.6131,773106.0
2016-03-07 13:40:00,200.29,200.4,200.21,200.35,572440.0,170.6046,170.6983,170.5364,170.6557,572440.0
2016-03-07 13:45:00,200.35,200.4,200.29,200.36,514534.0,170.6557,170.6983,170.6046,170.6642,514534.0
2016-03-07 13:50:00,200.36,200.5,200.35,200.4,513933.0,170.6642,170.7834,170.6557,170.6983,513933.0
2016-03-07 13:55:00,200.4,200.47,200.33,200.38,481426.0,170.6983,170.7579,170.6386,170.6812,481426.0
2016-03-07 14:00:00,200.38,200.53,200.21,200.22,714728.0,170.6812,170.809,170.5364,170.5449,714728.0
2016-03-07 14:05:00,200.21,200.41,200.19,200.31,440770.0,170.5364,170.7068,170.5194,170.6216,440770.0
2016-03-07 14:10:00,200.31,200.47,200.3,200.36,589955.0,170.6216,170.7579,170.6131,170.6642,589955.0
2016-03-07 14:15:00,200.35,200.37,200.06,200.06,924898.0,170.6557,170.6727,170.4087,170.4087,924898.0
2016-03-07 14:20:00,200.07,200.22,200.0,200.05,754722.0,170.4172,170.5449,170.3576,170.4001,754722.0
2016-03-07 14:25:00,200.05,200.07,199.83,199.92,967634.0,170.4001,170.4172,170.2127,170.2894,967634.0
2016-03-07 14:30:00,199.91,199.94,199.75,199.75,760123.0,170.2809,170.3064,170.1446,170.1446,760123.0
2016-03-07 14:35:00,199.76,199.76,199.49,199.62,1225972.0,170.1531,170.1531,169.9231,170.0339,1225972.0
2016-03-07 14:40:00,199.63,199.67,199.53,199.66,970869.0,170.0424,170.0765,169.9572,170.0679,970869.0
2016-03-07 14:45:00,199.66,199.82,199.65,199.74,1371120.0,170.0679,170.2042,170.0594,170.1361,1371120.0
2016-03-07 14:50:00,199.75,199.85,199.72,199.81,598579.0,170.1446,170.2298,170.1191,170.1957,598579.0
2016-03-07 14:55:00,199.82,199.9,199.73,199.82,575081.0,170.2042,170.2724,170.1276,170.2042,575081.0
2016-03-07 15:00:00,199.81,199.82,199.59,199.59,999776.0,170.1957,170.2042,170.0083,170.0083,999776.0
2016-03-07 15:05:00,199.59,199.87,199.48,199.86,1117914.0,170.0083,170.2468,169.9146,170.2383,1117914.0
2016-03-07 15:10:00,199.85,200.01,199.84,200.0,944483.0,170.2298,170.3661,170.2213,170.3576,944483.0
2016-03-07 15:15:00,200.0,200.22,200.0,200.21,1550391.0,170.3576,170.5449,170.3576,170.5364,1550391.0
2016-03-07 15:20:00,200.21,200.29,200.03,200.28,1017719.0,170.5364,170.6046,170.3831,170.5961,1017719.0
2016-03-07 15:25:00,200.28,200.39,200.23,200.25,1627810.0,170.5961,170.6897,170.5535,170.5705,1627810.0
2016-03-07 15:30:00,200.26,200.49,200.18,200.37,1539611.0,170.579,170.7749,170.5109,170.6727,1539611.0
2016-03-07 15:35:00,200.37,200.66,200.33,200.56,1490716.0,170.6727,170.9197,170.6386,170.8346,1490716.0
2016-03-07 15:40:00,200.57,200.61,200.37,200.39,1381940.0,170.8431,170.8771,170.6727,170.6897,1381940.0
2016-03-07 15:45:00,200.39,200.48,200.14,200.22,1823798.0,170.6897,170.7664,170.4768,170.5449,1823798.0
2016-03-07 15:50:00,200.21,200.39,200.21,200.34,1483839.0,170.5364,170.6897,170.5364,170.6472,1483839.0
2016-03-07 15:55:00,200.34,200.62,200.21,200.59,4081929.0,170.6472,170.8857,170.5364,170.8601,4081929.0
2016-03-08 09:30:00,199.33,199.38,199.08,199.17,2742829.0,169.7869,169.8294,169.5739,169.6506,2742829.0
2016-03-08 09:35:00,199.16,199.4,199.09,199.1,1947593.0,169.6421,169.8465,169.5824,169.5909,1947593.0
2016-03-08 09:40:00,199.08,199.17,198.86,198.9,2067620.0,169.5739,169.6506,169.3865,169.4206,2067620.0
2016-03-08 09:45:00,198.89,199.33,198.82,199.27,1757395.0,169.4121,169.7869,169.3524,169.7357,1757395.0
2016-03-08 09:50:00,199.26,199.47,199.23,199.35,1235567.0,169.7272,169.9061,169.7017,169.8039,1235567.0
2016-03-08 09:55:00,199.36,199.4,199.0,199.05,1194408.0,169.8124,169.8465,169.5058,169.5484,1194408.0
2016-03-08 10:00:00,199.05,199.3,198.94,199.24,1236157.0,169.5484,169.7613,169.4547,169.7102,1236157.0
2016-03-08 10:05:00,199.28,199.35,198.76,198.77,1190334.0,169.7443,169.8039,169.3013,169.3099,1190334.0
2016-03-08 10:10:00,198.77,199.12,198.74,198.93,1292232.0,169.3099,169.608,169.2843,169.4461,1292232.0
2016-03-08 10:15:00,198.93,199.11,198.89,198.93,968811.0,169.4461,169.5995,169.4121,169.4461,968811.0
2016-03-08 10:20:00,198.94,199.24,198.88,198.91,1195875.0,169.4547,169.7102,169.4035,169.4291,1195875.0
2016-03-08 10:25:00,198.9,198.9,198.65,198.66,1289094.0,169.4206,169.4206,169.2076,169.2162,1289094.0
2016-03-08 10:30:00,198.66,198.86,198.53,198.84,1252604.0,169.2162,169.3865,169.1054,169.3695,1252604.0
2016-03-08 10:35:00,198.84,199.03,198.72,198.82,1234438.0,169.3695,169.5313,169.2673,169.3524,1234438.0
2016-03-08 10:40:00,198.82,198.83,198.49,198.54,1097037.0,169.3524,169.361,169.0714,169.1139,1097037.0
2016-03-08 10:45:00,198.53,198.56,198.42,198.49,1265589.0,169.1054,169.131,169.0117,169.0714,1265589.0
2016-03-08 10:50:00,198.49,198.65,198.44,198.55,940109.0,169.0714,169.2076,169.0288,169.1225,940109.0
2016-03-08 10:55:00,198.55,198.61,198.39,198.58,1269709.0,169.1225,169.1736,168.9862,169.148,1269709.0
2016-03-08 11:00:00,198.59,198.95,198.54,198.94,1260113.0,169.1565,169.4632,169.1139,169.4547,1260113.0
2016-03-08 11:05:00,198.94,199.11,198.9,199.0,958735.0,169.4547,169.5995,169.4206,169.5058,958735.0
2016-03-08 11:10:00,198.99,199.08,198.76,198.76,897636.0,169.4972,169.5739,169.3013,169.3013,897636.0
2016-03-08 11:15:00,198.77,199.18,198.76,199.0,760678.0,169.3099,169.6591,169.3013,169.5058,760678.0
2016-03-08 11:20:00,198.99,199.03,198.76,198.83,768220.0,169.4972,169.5313,169.3013,169.361,768220.0
2016-03-08 11:25:00,198.83,199.25,198.82,199.03,817353.0,169.361,169.7187,169.3524,169.5313,817353.0
2016-03-08 11:30:00,199.04,199.23,199.0,199.05,817067.0,169.5398,169.7017,169.5058,169.5484,817067.0
2016-03-08 11:35:00,199.05,199.1,198.91,198.98,591092.0,169.5484,169.5909,169.4291,169.4887,591092.0
2016-03-08 11:40:00,198.98,199.14,198.84,199.03,992599.0,169.4887,169.625,169.3695,169.5313,992599.0
2016-03-08 11:45:00,199.03,199.2,198.99,199.0,558582.0,169.5313,169.6761,169.4972,169.5058,558582.0
2016-03-08 11:50:00,199.0,199.46,199.0,199.29,1292432.0,169.5058,169.8976,169.5058,169.7528,1292432.0
2016-03-08 11:55:00,199.31,199.41,199.23,199.28,481081.0,169.7698,169.855,169.7017,169.7443,481081.0
2016-03-08 12:00:00,199.28,199.39,199.13,199.2,913790.0,169.7443,169.838,169.6165,169.6761,913790.0
2016-03-08 12:05:00,199.2,199.54,199.2,199.47,991640.0,169.6761,169.9657,169.6761,169.9061,991640.0
2016-03-08 12:10:00,199.48,199.6,199.47,199.48,993960.0,169.9146,170.0168,169.9061,169.9146,993960.0
2016-03-08 12:15:00,199.49,199.75,199.44,199.68,901006.0,169.9231,170.1446,169.8806,170.085,901006.0
2016-03-08 12:20:00,199.68,199.8,199.64,199.68,1013137.0,170.085,170.1872,170.0509,170.085,1013137.0
2016-03-08 12:25:00,199.69,199.8,199.62,199.64,811303.0,170.0935,170.1872,170.0339,170.0509,811303.0
2016-03-08 12:30:00,199.65,199.76,199.54,199.55,784890.0,170.0594,170.1531,169.9657,169.9742,784890.0
2016-03-08 12:35:00,199.55,199.56,199.39,199.42,1108416.0,169.9742,169.9828,169.838,169.8635,1108416.0
2016-03-08 12:40:00,199.42,199.53,199.36,199.45,687569.0,169.8635,169.9572,169.8124,169.8891,687569.0
2016-03-08 12:45:00,199.44,199.49,199.26,199.42,1273957.0,169.8806,169.9231,169.7272,169.8635,1273957.0
2016-03-08 12:50:00,199.42,199.47,199.28,199.32,721786.0,169.8635,169.9061,169.7443,169.7783,721786.0
2016-03-08 12:55:00,199.32,199.5,199.3,199.46,653426.0,169.7783,169.9317,169.7613,169.8976,653426.0
2016-03-08 13:00:00,199.46,199.53,199.4,199.49,555868.0,169.8976,169.9572,169.8465,169.9231,555868.0
2016-03-08 13:05:00,199.49,199.52,199.4,199.44,651195.0,169.9231,169.9487,169.8465,169.8806,651195.0
2016-03-08 13:10:00,199.42,199.46,199.23,199.24,819073.0,169.8635,169.8976,169.7017,169.7102,819073.0
2016-03-08 13:15:00,199.24,199.53,199.21,199.43,725670.0,169.7102,169.9572,169.6846,169.872,725670.0
2016-03-08 13:20:00,199.43,199.72,199.39,199.62,793919.0,169.872,170.1191,169.838,170.0339,793919.0
2016-03-08 13:25:00,199.62,199.72,199.58,199.65,635707.0,170.0339,170.1191,169.9998,170.0594,635707.0
2016-03-08 13:30:00,199.65,199.77,199.6,199.71,548994.0,170.0594,170.1616,170.0168,170.1105,548994.0
2016-03-08 13:35:00,199.71,199.92,199.7,199.85,825678.0,170.1105,170.2894,170.102,170.2298,825678.0
2016-03-08 13:40:00,199.85,199.89,199.75,199.75,684703.0,170.2298,170.2639,170.1446,170.1446,684703.0
2016-03-08 13:45:00,199.75,199.79,199.66,199.7,971553.0,170.1446,170.1787,170.0679,170.102,971553.0
2016-03-08 13:50:00,199.69,199.71,199.57,199.58,730114.0,170.0935,170.1105,169.9913,169.9998,730114.0
2016-03-08 13:55:00,199.58,199.71,199.58,199.66,533831.0,169.9998,170.1105,169.9998,170.0679,533831.0
2016-03-08 14:00:00,199.66,199.73,199.5,199.73,744374.0,170.0679,170.1276,169.9317,170.1276,744374.0
2016-03-08 14:05:00,199.73,199.86,199.7,199.78,927962.0,170.1276,170.2383,170.102,170.1702,927962.0
2016-03-08 14:10:00,199.79,199.92,199.73,199.82,988586.0,170.1787,170.2894,170.1276,170.2042,988586.0
2016-03-08 14:15:00,199.82,199.86,199.59,199.65,577353.0,170.2042,170.2383,170.0083,170.0594,577353.0
2016-03-08 14:20:00,199.66,199.74,199.39,199.4,797849.0,170.0679,170.1361,169.838,169.8465,797849.0
2016-03-08 14:25:00,199.4,199.47,199.27,199.34,1847806.0,169.8465,169.9061,169.7357,169.7954,1847806.0
2016-03-08 14:30:00,199.34,199.41,199.25,199.36,1134582.0,169.7954,169.855,169.7187,169.8124,1134582.0
2016-03-08 14:35:00,199.36,199.38,199.15,199.22,1119137.0,169.8124,169.8294,169.6335,169.6932,1119137.0
2016-03-08 14:40:00,199.21,199.38,199.11,199.34,1090391.0,169.6846,169.8294,169.5995,169.7954,1090391.0
2016-03-08 14:45:00,199.34,199.39,199.17,199.17,782149.0,169.7954,169.838,169.6506,169.6506,782149.0
2016-03-08 14:50:00,199.18,199.2,198.96,199.09,1182132.0,169.6591,169.6761,169.4717,169.5824,1182132.0
2016-03-08 14:55:00,199.08,199.26,199.04,199.13,932071.0,169.5739,169.7272,169.5398,169.6165,932071.0
2016-03-08 15:00:00,199.14,199.27,198.91,198.92,1549649.0,169.625,169.7357,169.4291,169.4376,1549649.0
2016-03-08 15:05:00,198.92,199.02,198.83,198.86,1341500.0,169.4376,169.5228,169.361,169.3865,1341500.0
2016-03-08 15:10:00,198.85,199.05,198.77,198.89,1310866.0,169.378,169.5484,169.3099,169.4121,1310866.0
2016-03-08 15:15:00,198.91,198.96,198.67,198.72,1576763.0,169.4291,169.4717,169.2247,169.2673,1576763.0
2016-03-08 15:20:00,198.72,198.92,198.6,198.9,1238318.0,169.2673,169.4376,169.165,169.4206,1238318.0
2016-03-08 15:25:00,198.9,198.92,198.56,198.56,1137855.0,169.4206,169.4376,169.131,169.131,1137855.0
2016-03-08 15:30:00,198.56,198.73,198.55,198.67,1594520.0,169.131,169.2758,169.1225,169.2247,1594520.0
2016-03-08 15:35:00,198.68,198.77,198.52,198.52,1296912.0,169.2332,169.3099,169.0969,169.0969,1296912.0
2016-03-08 15:40:00,198.52,198.74,198.46,198.65,2269042.0,169.0969,169.2843,169.0458,169.2076,2269042.0
2016-03-08 15:45:00,198.64,198.79,198.58,198.68,2787996.0,169.1991,169.3269,169.148,169.2332,2787996.0
2016-03-08 15:50:00,198.68,198.69,198.39,198.46,3474385.0,169.2332,169.2417,168.9862,169.0458,3474385.0
2016-03-08 15:55:00,198.45,198.57,198.21,198.36,8452402.0,169.0373,169.1395,168.8329,168.9606,8452402.0
2016-03-09 09:30:00,199.36,199.44,199.27,199.32,2191967.0,169.8124,169.8806,169.7357,169.7783,2191967.0
2016-03-09 09:35:00,199.33,199.36,198.95,199.15,1731432.0,169.7869,169.8124,169.4632,169.6335,1731432.0
2016-03-09 09:40:00,199.15,199.34,199.04,199.21,1039891.0,169.6335,169.7954,169.5398,169.6846,1039891.0
2016-03-09 09:45:00,199.2,199.23,198.96,199.09,1114652.0,169.6761,169.7017,169.4717,169.5824,1114652.0
2016-03-09 09:50:00,199.09,199.12,198.87,199.04,1539777.0,169.5824,169.608,169.395,169.5398,1539777.0
2016-03-09 09:55:00,199.03,199.22,199.03,199.21,894286.0,169.5313,169.6932,169.5313,169.6846,894286.0
2016-03-09 10:00:00,199.21,199.33,199.01,199.12,1288581.0,169.6846,169.7869,169.5143,169.608,1288581.0
2016-03-09 10:05:00,199.13,199.24,198.83,198.86,1434022.0,169.6165,169.7102,169.361,169.3865,1434022.0
2016-03-09 10:10:00,198.84,199.02,198.78,198.88,861015.0,169.3695,169.5228,169.3184,169.4035,861015.0
2016-03-09 10:15:00,198.89,199.17,198.79,198.87,1122443.0,169.4121,169.6506,169.3269,169.395,1122443.0
2016-03-09 10:20:00,198.87,199.08,198.84,198.98,695201.0,169.395,169.5739,169.3695,169.4887,695201.0
2016-03-09 10:25:00,198.96,199.12,198.89,199.05,598381.0,169.4717,169.608,169.4121,169.5484,598381.0
2016-03-09 10:30:00,199.06,199.43,199.03,199.32,1579947.0,169.5569,169.872,169.5313,169.7783,1579947.0
2016-03-09 10:35:00,199.33,199.69,199.24,199.55,2097370.0,169.7869,170.0935,169.7102,169.9742,2097370.0
2016-03-09 10:40:00,199.55,199.64,199.47,199.48,895665.0,169.9742,170.0509,169.9061,169.9146,895665.0
2016-03-09 10:45:00,199.48,199.54,199.35,199.37,813002.0,169.9146,169.9657,169.8039,169.8209,813002.0
2016-03-09 10:50:00,199.37,199.38,198.54,198.6,3149174.0,169.8209,169.8294,169.1139,169.165,3149174.0
2016-03-09 10:55:00,198.61,198.79,198.43,198.73,1639597.0,169.1736,169.3269,169.0202,169.2758,1639597.0
2016-03-09 11:00:00,198.74,198.99,198.7,198.89,1150052.0,169.2843,169.4972,169.2502,169.4121,1150052.0
2016-03-09 11:05:00,198.88,198.98,198.75,198.94,783462.0,169.4035,169.4887,169.2928,169.4547,783462.0
2016-03-09 11:10:00,198.94,199.09,198.92,199.02,1250537.0,169.4547,169.5824,169.4376,169.5228,1250537.0
2016-03-09 11:15:00,199.03,199.26,198.98,199.26,979567.0,169.5313,169.7272,169.4887,169.7272,979567.0
2016-03-09 11:20:00,199.26,199.38,199.1,199.36,753790.0,169.7272,169.8294,169.5909,169.8124,753790.0
2016-03-09 11:25:00,199.37,199.57,199.35,199.48,935759.0,169.8209,169.9913,169.8039,169.9146,935759.0
2016-03-09 11:30:00,199.48,199.7,199.39,199.43,1342983.0,169.9146,170.102,169.838,169.872,1342983.0
2016-03-09 11:35:00,199.43,199.6,199.42,199.53,509512.0,169.872,170.0168,169.8635,169.9572,509512.0
2016-03-09 11:40:00,199.52,199.56,199.37,199.49,785622.0,169.9487,169.9828,169.8209,169.9231,785622.0
2016-03-09 11:45:00,199.49,199.55,199.34,199.5,602618.0,169.9231,169.9742,169.7954,169.9317,602618.0
2016-03-09 11:50:00,199.51,199.64,199.47,199.63,665221.0,169.9402,170.0509,169.9061,170.0424,665221.0
2016-03-09 11:55:00,199.62,199.79,199.52,199.71,1259243.0,170.0339,170.1787,169.9487,170.1105,1259243.0
2016-03-09 12:00:00,199.72,199.73,199.56,199.62,540240.0,170.1191,170.1276,169.9828,170.0339,540240.0
2016-03-09 12:05:00,199.62,199.62,199.46,199.52,588842.0,170.0339,170.0339,169.8976,169.9487,588842.0
2016-03-09 12:10:00,199.53,199.6,199.48,199.57,344116.0,169.9572,170.0168,169.9146,169.9913,344116.0
2016-03-09 12:15:00,199.58,199.65,199.45,199.55,671251.0,169.9998,170.0594,169.8891,169.9742,671251.0
2016-03-09 12:20:00,199.55,199.64,199.48,199.62,368895.0,169.9742,170.0509,169.9146,170.0339,368895.0
2016-03-09 12:25:00,199.62,199.64,199.51,199.55,327089.0,170.0339,170.0509,169.9402,169.9742,327089.0
2016-03-09 12:30:00,199.55,199.65,199.48,199.54,429638.0,169.9742,170.0594,169.9146,169.9657,429638.0
2016-03-09 12:35:00,199.53,199.55,199.34,199.49,526373.0,169.9572,169.9742,169.7954,169.9231,526373.0
2016-03-09 12:40:00,199.48,199.49,199.24,199.26,530210.0,169.9146,169.9231,169.7102,169.7272,530210.0
2016-03-09 12:45:00,199.26,199.26,198.98,199.03,1155567.0,169.7272,169.7272,169.4887,169.5313,1155567.0
2016-03-09 12:50:00,199.02,199.16,199.02,199.06,506818.0,169.5228,169.6421,169.5228,169.5569,506818.0
2016-03-09 12:55:00,199.07,199.12,198.98,199.02,383274.0,169.5654,169.608,169.4887,169.5228,383274.0
2016-03-09 13:00:00,199.02,199.12,198.94,199.05,527903.0,169.5228,169.608,169.4547,169.5484,527903.0
2016-03-09 13:05:00,199.05,199.07,198.9,198.95,457350.0,169.5484,169.5654,169.4206,169.4632,457350.0
2016-03-09 13:10:00,198.96,199.13,198.93,199.11,525332.0,169.4717,169.6165,169.4461,169.5995,525332.0
2016-03-09 13:15:00,199.11,199.11,198.86,198.96,442271.0,169.5995,169.5995,169.3865,169.4717,442271.0
2016-03-09 13:20:00,198.96,198.97,198.83,198.92,425001.0,169.4717,169.4802,169.361,169.4376,425001.0
2016-03-09 13:25:00,198.93,198.99,198.87,198.94,499363.0,169.4461,169.4972,169.395,169.4547,499363.0
2016-03-09 13:30:00,198.96,199.12,198.94,199.05,505300.0,169.4717,169.608,169.4547,169.5484,505300.0
2016-03-09 13:35:00,199.04,199.19,199.04,199.11,479197.0,169.5398,169.6676,169.5398,169.5995,479197.0
2016-03-09 13:40:00,199.12,199.12,198.97,199.02,374751.0,169.608,169.608,169.4802,169.5228,374751.0
2016-03-09 13:45:00,199.02,199.34,199.0,199.29,631320.0,169.5228,169.7954,169.5058,169.7528,631320.0
2016-03-09 13:50:00,199.3,199.37,199.24,199.31,409752.0,169.7613,169.8209,169.7102,169.7698,409752.0
2016-03-09 13:55:00,199.3,199.49,199.25,199.4,653686.0,169.7613,169.9231,169.7187,169.8465,653686.0
2016-03-09 14:00:00,199.4,199.45,199.35,199.4,451206.0,169.8465,169.8891,169.8039,169.8465,451206.0
2016-03-09 14:05:00,199.4,199.53,199.36,199.51,447430.0,169.8465,169.9572,169.8124,169.9402,447430.0
2016-03-09 14:10:00,199.51,199.52,199.3,199.32,591069.0,169.9402,169.9487,169.7613,169.7783,591069.0
2016-03-09 14:15:00,199.33,199.46,199.32,199.4,290085.0,169.7869,169.8976,169.7783,169.8465,290085.0
2016-03-09 14:20:00,199.39,199.4,199.2,199.26,880142.0,169.838,169.8465,169.6761,169.7272,880142.0
2016-03-09 14:25:00,199.26,199.46,199.23,199.42,568166.0,169.7272,169.8976,169.7017,169.8635,568166.0
2016-03-09 14:30:00,199.42,199.44,199.12,199.13,629738.0,169.8635,169.8806,169.608,169.6165,629738.0
2016-03-09 14:35:00,199.14,199.26,199.11,199.22,546655.0,169.625,169.7272,169.5995,169.6932,546655.0
2016-03-09 14:40:00,199.22,199.31,199.18,199.31,298326.0,169.6932,169.7698,169.6591,169.7698,298326.0
2016-03-09 14:45:00,199.31,199.36,199.24,199.31,470198.0,169.7698,169.8124,169.7102,169.7698,470198.0
2016-03-09 14:50:00,199.32,199.4,199.2,199.27,508056.0,169.7783,169.8465,169.6761,169.7357,508056.0
2016-03-09 14:55:00,199.26,199.31,199.21,199.29,425274.0,169.7272,169.7698,169.6846,169.7528,425274.0
2016-03-09 15:00:00,199.28,199.32,199.19,199.28,511383.0,169.7443,169.7783,169.6676,169.7443,511383.0
2016-03-09 15:05:00,199.28,199.34,198.98,199.01,997569.0,169.7443,169.7954,169.4887,169.5143,997569.0
2016-03-09 15:10:00,199.01,199.05,198.9,198.96,893729.0,169.5143,169.5484,169.4206,169.4717,893729.0
2016-03-09 15:15:00,198.97,199.05,198.91,198.93,702950.0,169.4802,169.5484,169.4291,169.4461,702950.0
2016-03-09 15:20:00,198.93,199.0,198.84,199.0,1024522.0,169.4461,169.5058,169.3695,169.5058,1024522.0
2016-03-09 15:25:00,198.99,199.16,198.92,199.08,993168.0,169.4972,169.6421,169.4376,169.5739,993168.0
2016-03-09 15:30:00,199.07,199.29,198.97,199.19,1140133.0,169.5654,169.7528,169.4802,169.6676,1140133.0
2016-03-09 15:35:00,199.19,199.26,199.12,199.18,938327.0,169.6676,169.7272,169.608,169.6591,938327.0
2016-03-09 15:40:00,199.17,199.37,199.04,199.25,1896844.0,169.6506,169.8209,169.5398,169.7187,1896844.0
2016-03-09 15:45:00,199.25,199.26,199.13,199.15,1166798.0,169.7187,169.7272,169.6165,169.6335,1166798.0
2016-03-09 15:50:00,199.16,199.23,199.09,199.17,1876401.0,169.6421,169.7017,169.5824,169.6506,1876401.0
2016-03-09 15:55:00,199.17,199.44,199.04,199.42,3798247.0,169.6506,169.8806,169.5398,169.8635,3798247.0
2016-03-10 09:30:00,199.96,200.31,199.6,200.18,3843356.0,170.3235,170.6216,170.0168,170.5109,3843356.0
2016-03-10 09:35:00,200.17,200.33,199.69,200.25,2794330.0,170.5024,170.6386,170.0935,170.5705,2794330.0
2016-03-10 09:40:00,200.25,200.26,199.81,200.11,1934117.0,170.5705,170.579,170.1957,170.4512,1934117.0
2016-03-10 09:45:00,200.11,200.43,199.88,200.41,2057213.0,170.4512,170.7238,170.2553,170.7068,2057213.0
2016-03-10 09:50:00,200.41,200.58,200.25,200.51,1761391.0,170.7068,170.8516,170.5705,170.792,1761391.0
2016-03-10 09:55:00,200.52,200.89,200.43,200.79,2468591.0,170.8005,171.1156,170.7238,171.0305,2468591.0
2016-03-10 10:00:00,200.8,201.07,200.72,200.81,2059265.0,171.039,171.269,170.9708,171.0475,2059265.0
2016-03-10 10:05:00,200.81,200.84,200.5,200.56,1903360.0,171.0475,171.0731,170.7834,170.8346,1903360.0
2016-03-10 10:10:00,200.56,200.61,200.26,200.5,2031486.0,170.8346,170.8771,170.579,170.7834,2031486.0
2016-03-10 10:15:00,200.51,200.71,200.38,200.4,1327925.0,170.792,170.9623,170.6812,170.6983,1327925.0
2016-03-10 10:20:00,200.4,200.68,200.3,200.4,1405958.0,170.6983,170.9368,170.6131,170.6983,1405958.0
2016-03-10 10:25:00,200.41,200.49,200.18,200.24,1160680.0,170.7068,170.7749,170.5109,170.562,1160680.0
2016-03-10 10:30:00,200.24,200.24,199.52,199.59,3192117.0,170.562,170.562,169.9487,170.0083,3192117.0
2016-03-10 10:35:00,199.59,199.68,199.16,199.48,3123276.0,170.0083,170.085,169.6421,169.9146,3123276.0
2016-03-10 10:40:00,199.48,199.82,199.27,199.81,2294106.0,169.9146,170.2042,169.7357,170.1957,2294106.0
2016-03-10 10:45:00,199.8,199.95,199.56,199.57,1886368.0,170.1872,170.315,169.9828,169.9913,1886368.0
2016-03-10 10:50:00,199.57,199.85,199.5,199.73,1604071.0,169.9913,170.2298,169.9317,170.1276,1604071.0
2016-03-10 10:55:00,199.73,199.76,199.01,199.09,1749195.0,170.1276,170.1531,169.5143,169.5824,1749195.0
2016-03-10 11:00:00,199.11,199.19,198.6,198.81,2878392.0,169.5995,169.6676,169.165,169.3439,2878392.0
2016-03-10 11:05:00,198.81,199.27,198.79,199.2,3093632.0,169.3439,169.7357,169.3269,169.6761,3093632.0
2016-03-10 11:10:00,199.21,199.26,198.71,199.11,1913660.0,169.6846,169.7272,169.2587,169.5995,1913660.0
2016-03-10 11:15:00,199.11,199.14,198.72,198.74,1457006.0,169.5995,169.625,169.2673,169.2843,1457006.0
2016-03-10 11:20:00,198.75,198.78,198.3,198.35,2774151.0,169.2928,169.3184,168.9095,168.9521,2774151.0
2016-03-10 11:25:00,198.34,198.53,198.1,198.48,2485403.0,168.9436,169.1054,168.7392,169.0628,2485403.0
2016-03-10 11:30:00,198.48,198.53,198.01,198.2,2371412.0,169.0628,169.1054,168.6625,168.8243,2371412.0
2016-03-10 11:35:00,198.2,198.63,198.1,198.47,2268670.0,168.8243,169.1906,168.7392,169.0543,2268670.0
2016-03-10 11:40:00,198.46,198.72,198.46,198.5,1377914.0,169.0458,169.2673,169.0458,169.0799,1377914.0
2016-03-10 11:45:00,198.5,198.77,198.4,198.74,1263072.0,169.0799,169.3099,168.9947,169.2843,1263072.0
2016-03-10 11:50:00,198.74,198.8,198.45,198.53,865730.0,169.2843,169.3354,169.0373,169.1054,865730.0
2016-03-10 11:55:00,198.54,198.8,198.54,198.58,928828.0,169.1139,169.3354,169.1139,169.148,928828.0
2016-03-10 12:00:00,198.58,198.94,198.52,198.82,1328200.0,169.148,169.4547,169.0969,169.3524,1328200.0
2016-03-10 12:05:00,198.82,198.86,198.66,198.76,768809.0,169.3524,169.3865,169.2162,169.3013,768809.0
2016-03-10 12:10:00,198.76,198.77,198.56,198.69,887980.0,169.3013,169.3099,169.131,169.2417,887980.0
2016-03-10 12:15:00,198.69,198.7,198.41,198.51,1025187.0,169.2417,169.2502,169.0032,169.0884,1025187.0
2016-03-10 12:20:00,198.53,198.55,198.14,198.17,1272518.0,169.1054,169.1225,168.7732,168.7988,1272518.0
2016-03-10 12:25:00,198.17,198.43,198.15,198.37,1264902.0,168.7988,169.0202,168.7817,168.9691,1264902.0
2016-03-10 12:30:00,198.37,198.42,198.11,198.19,1459363.0,168.9691,169.0117,168.7477,168.8158,1459363.0
2016-03-10 12:35:00,198.19,198.22,197.71,197.8,2499356.0,168.8158,168.8414,168.407,168.4836,2499356.0
2016-03-10 12:40:00,197.79,197.85,197.5,197.52,1702369.0,168.4751,168.5262,168.2281,168.2451,1702369.0
2016-03-10 12:45:00,197.53,197.85,197.45,197.65,2078789.0,168.2536,168.5262,168.1855,168.3559,2078789.0
2016-03-10 12:50:00,197.65,197.93,197.62,197.69,1535891.0,168.3559,168.5944,168.3303,168.3899,1535891.0
2016-03-10 12:55:00,197.7,198.0,197.63,197.89,1214698.0,168.3984,168.654,168.3388,168.5603,1214698.0
2016-03-10 13:00:00,197.88,198.0,197.77,197.79,796938.0,168.5518,168.654,168.4581,168.4751,796938.0
2016-03-10 13:05:00,197.8,197.92,197.61,197.65,1074045.0,168.4836,168.5858,168.3218,168.3559,1074045.0
2016-03-10 13:10:00,197.65,197.71,197.38,197.56,1220221.0,168.3559,168.407,168.1259,168.2792,1220221.0
2016-03-10 13:15:00,197.56,198.0,197.54,197.98,1255358.0,168.2792,168.654,168.2622,168.6369,1255358.0
2016-03-10 13:20:00,197.97,198.01,197.83,197.91,906733.0,168.6284,168.6625,168.5092,168.5773,906733.0
2016-03-10 13:25:00,197.94,198.33,197.87,198.23,1813513.0,168.6029,168.9351,168.5432,168.8499,1813513.0
2016-03-10 13:30:00,198.23,198.35,198.16,198.33,838820.0,168.8499,168.9521,168.7903,168.9351,838820.0
2016-03-10 13:35:00,198.33,198.38,198.15,198.32,1120333.0,168.9351,168.9777,168.7817,168.9265,1120333.0
2016-03-10 13:40:00,198.32,198.36,198.08,198.16,866648.0,168.9265,168.9606,168.7221,168.7903,866648.0
2016-03-10 13:45:00,198.16,198.19,198.03,198.09,572570.0,168.7903,168.8158,168.6795,168.7306,572570.0
2016-03-10 13:50:00,198.09,198.35,198.08,198.33,515215.0,168.7306,168.9521,168.7221,168.9351,515215.0
2016-03-10 13:55:00,198.33,198.38,198.02,198.07,893013.0,168.9351,168.9777,168.671,168.7136,893013.0
2016-03-10 14:00:00,198.07,198.26,198.05,198.19,449063.0,168.7136,168.8754,168.6966,168.8158,449063.0
2016-03-10 14:05:00,198.19,198.25,197.81,197.85,1067757.0,168.8158,168.8669,168.4921,168.5262,1067757.0
2016-03-10 14:10:00,197.85,197.96,197.74,197.95,547543.0,168.5262,168.6199,168.4325,168.6114,547543.0
2016-03-10 14:15:00,197.94,198.14,197.85,198.08,706069.0,168.6029,168.7732,168.5262,168.7221,706069.0
2016-03-10 14:20:00,198.07,198.42,197.97,198.4,803136.0,168.7136,169.0117,168.6284,168.9947,803136.0
2016-03-10 14:25:00,198.39,198.56,198.25,198.48,1826551.0,168.9862,169.131,168.8669,169.0628,1826551.0
2016-03-10 14:30:00,198.49,198.67,198.34,198.49,1265064.0,169.0714,169.2247,168.9436,169.0714,1265064.0
2016-03-10 14:35:00,198.49,198.57,198.4,198.52,492214.0,169.0714,169.1395,168.9947,169.0969,492214.0
2016-03-10 14:40:00,198.52,199.03,198.52,198.96,1698939.0,169.0969,169.5313,169.0969,169.4717,1698939.0
2016-03-10 14:45:00,198.96,199.2,198.91,199.12,1499198.0,169.4717,169.6761,169.4291,169.608,1499198.0
2016-03-10 14:50:00,199.12,199.32,198.98,199.0,2090468.0,169.608,169.7783,169.4887,169.5058,2090468.0
2016-03-10 14:55:00,199.0,199.07,198.91,198.95,876975.0,169.5058,169.5654,169.4291,169.4632,876975.0
2016-03-10 15:00:00,198.96,199.17,198.77,198.85,1315623.0,169.4717,169.6506,169.3099,169.378,1315623.0
2016-03-10 15:05:00,198.84,198.99,198.74,198.94,632828.0,169.3695,169.4972,169.2843,169.4547,632828.0
2016-03-10 15:10:00,198.94,199.22,198.8,199.18,991791.0,169.4547,169.6932,169.3354,169.6591,991791.0
2016-03-10 15:15:00,199.18,199.5,199.12,199.27,1869212.0,169.6591,169.9317,169.608,169.7357,1869212.0
2016-03-10 15:20:00,199.28,199.3,198.96,199.19,1310026.0,169.7443,169.7613,169.4717,169.6676,1310026.0
2016-03-10 15:25:00,199.18,199.83,199.13,199.69,2302124.0,169.6591,170.2127,169.6165,170.0935,2302124.0
2016-03-10 15:30:00,199.69,199.73,199.46,199.58,1811948.0,170.0935,170.1276,169.8976,169.9998,1811948.0
2016-03-10 15:35:00,199.58,199.6,199.23,199.25,1134199.0,169.9998,170.0168,169.7017,169.7187,1134199.0
2016-03-10 15:40:00,199.25,199.34,199.12,199.16,1289447.0,169.7187,169.7954,169.608,169.6421,1289447.0
2016-03-10 15:45:00,199.17,199.25,199.06,199.08,1408187.0,169.6506,169.7187,169.5569,169.5739,1408187.0
2016-03-10 15:50:00,199.08,199.33,199.05,199.31,1459086.0,169.5739,169.7869,169.5484,169.7698,1459086.0
2016-03-10 15:55:00,199.32,199.54,199.12,199.54,4630049.0,169.7783,169.9657,169.608,169.9657,4630049.0
2016-03-11 09:30:00,201.26,201.49,201.12,201.46,3811602.0,171.4308,171.6267,171.3116,171.6012,3811602.0
2016-03-11 09:35:00,201.45,201.6,201.31,201.54,2377310.0,171.5926,171.7204,171.4734,171.6693,2377310.0
2016-03-11 09:40:00,201.54,201.59,201.36,201.57,1379068.0,171.6693,171.7119,171.516,171.6949,1379068.0
2016-03-11 09:45:00,201.58,201.62,201.33,201.39,2063855.0,171.7034,171.7374,171.4904,171.5415,2063855.0
2016-03-11 09:50:00,201.4,201.67,201.4,201.63,2069789.0,171.5501,171.78,171.5501,171.746,2069789.0
2016-03-11 09:55:00,201.63,201.65,201.41,201.48,1468578.0,171.746,171.763,171.5586,171.6182,1468578.0
2016-03-11 10:00:00,201.48,201.61,201.33,201.42,1280402.0,171.6182,171.7289,171.4904,171.5671,1280402.0
2016-03-11 10:05:00,201.42,201.51,201.14,201.17,1585564.0,171.5671,171.6438,171.3286,171.3541,1585564.0
2016-03-11 10:10:00,201.17,201.35,201.16,201.29,1113622.0,171.3541,171.5075,171.3456,171.4564,1113622.0
2016-03-11 10:15:00,201.29,201.49,201.21,201.46,958345.0,171.4564,171.6267,171.3882,171.6012,958345.0
2016-03-11 10:20:00,201.46,201.5,201.31,201.47,831703.0,171.6012,171.6352,171.4734,171.6097,831703.0
2016-03-11 10:25:00,201.48,201.49,201.32,201.47,782329.0,171.6182,171.6267,171.4819,171.6097,782329.0
2016-03-11 10:30:00,201.48,201.81,201.47,201.76,1951426.0,171.6182,171.8993,171.6097,171.8567,1951426.0
2016-03-11 10:35:00,201.76,201.93,201.74,201.82,1888192.0,171.8567,172.0015,171.8397,171.9078,1888192.0
2016-03-11 10:40:00,201.82,202.04,201.8,201.89,1603318.0,171.9078,172.0952,171.8908,171.9674,1603318.0
2016-03-11 10:45:00,201.88,202.03,201.84,201.88,1394104.0,171.9589,172.0867,171.9248,171.9589,1394104.0
2016-03-11 10:50:00,201.88,201.92,201.68,201.87,1472417.0,171.9589,171.993,171.7886,171.9504,1472417.0
2016-03-11 10:55:00,201.87,201.87,201.66,201.78,782384.0,171.9504,171.9504,171.7715,171.8737,782384.0
2016-03-11 11:00:00,201.79,201.95,201.73,201.91,1263474.0,171.8823,172.0185,171.8311,171.9845,1263474.0
2016-03-11 11:05:00,201.91,202.05,201.84,202.03,1311915.0,171.9845,172.1037,171.9248,172.0867,1311915.0
2016-03-11 11:10:00,202.03,202.13,202.01,202.07,1126327.0,172.0867,172.1719,172.0696,172.1208,1126327.0
2016-03-11 11:15:00,202.06,202.24,202.04,202.21,1497922.0,172.1122,172.2656,172.0952,172.24,1497922.0
2016-03-11 11:20:00,202.21,202.26,202.11,202.16,832065.0,172.24,172.2826,172.1548,172.1974,832065.0
2016-03-11 11:25:00,202.17,202.28,202.17,202.22,855656.0,172.2059,172.2996,172.2059,172.2485,855656.0
2016-03-11 11:30:00,202.21,202.28,202.1,202.25,1307214.0,172.24,172.2996,172.1463,172.2741,1307214.0
2016-03-11 11:35:00,202.25,202.31,202.13,202.23,1033481.0,172.2741,172.3252,172.1719,172.257,1033481.0
2016-03-11 11:40:00,202.23,202.26,202.14,202.22,897099.0,172.257,172.2826,172.1804,172.2485,897099.0
2016-03-11 11:45:00,202.22,202.26,202.12,202.18,778756.0,172.2485,172.2826,172.1633,172.2144,778756.0
2016-03-11 11:50:00,202.18,202.24,202.13,202.23,523221.0,172.2144,172.2656,172.1719,172.257,523221.0
2016-03-11 11:55:00,202.22,202.33,202.19,202.24,747251.0,172.2485,172.3422,172.223,172.2656,747251.0
2016-03-11 12:00:00,202.24,202.28,202.13,202.25,1078216.0,172.2656,172.2996,172.1719,172.2741,1078216.0
2016-03-11 12:05:00,202.24,202.33,202.23,202.26,596899.0,172.2656,172.3422,172.257,172.2826,596899.0
2016-03-11 12:10:00,202.27,202.3,202.22,202.26,399947.0,172.2911,172.3167,172.2485,172.2826,399947.0
2016-03-11 12:15:00,202.26,202.4,202.23,202.4,734091.0,172.2826,172.4018,172.257,172.4018,734091.0
2016-03-11 12:20:00,202.39,202.42,202.33,202.37,653100.0,172.3933,172.4189,172.3422,172.3763,653100.0
2016-03-11 12:25:00,202.36,202.44,202.33,202.36,575083.0,172.3678,172.4359,172.3422,172.3678,575083.0
2016-03-11 12:30:00,202.35,202.48,202.34,202.37,914475.0,172.3593,172.47,172.3507,172.3763,914475.0
2016-03-11 12:35:00,202.36,202.4,202.26,202.29,688727.0,172.3678,172.4018,172.2826,172.3081,688727.0
2016-03-11 12:40:00,202.29,202.32,202.21,202.24,680086.0,172.3081,172.3337,172.24,172.2656,680086.0
2016-03-11 12:45:00,202.24,202.3,202.18,202.26,843769.0,172.2656,172.3167,172.2144,172.2826,843769.0
2016-03-11 12:50:00,202.27,202.31,202.2,202.21,523968.0,172.2911,172.3252,172.2315,172.24,523968.0
2016-03-11 12:55:00,202.21,202.28,202.15,202.17,542621.0,172.24,172.2996,172.1889,172.2059,542621.0
2016-03-11 13:00:00,202.16,202.19,201.97,202.04,1034716.0,172.1974,172.223,172.0356,172.0952,1034716.0
2016-03-11 13:05:00,202.04,202.05,201.84,201.92,1070548.0,172.0952,172.1037,171.9248,171.993,1070548.0
2016-03-11 13:10:00,201.91,202.07,201.91,202.0,694369.0,171.9845,172.1208,171.9845,172.0611,694369.0
2016-03-11 13:15:00,202.0,202.08,201.92,202.07,621096.0,172.0611,172.1293,171.993,172.1208,621096.0
2016-03-11 13:20:00,202.07,202.1,201.97,202.06,343212.0,172.1208,172.1463,172.0356,172.1122,343212.0
2016-03-11 13:25:00,202.06,202.1,202.0,202.07,245125.0,172.1122,172.1463,172.0611,172.1208,245125.0
2016-03-11 13:30:00,202.07,202.13,202.02,202.04,397125.0,172.1208,172.1719,172.0782,172.0952,397125.0
2016-03-11 13:35:00,202.04,202.06,201.92,201.97,477270.0,172.0952,172.1122,171.993,172.0356,477270.0
2016-03-11 13:40:00,201.98,201.98,201.86,201.94,391321.0,172.0441,172.0441,171.9419,172.01,391321.0
2016-03-11 13:45:00,201.93,202.02,201.82,202.02,794792.0,172.0015,172.0782,171.9078,172.0782,794792.0
2016-03-11 13:50:00,202.02,202.13,202.0,202.1,366336.0,172.0782,172.1719,172.0611,172.1463,366336.0
2016-03-11 13:55:00,202.1,202.3,202.08,202.23,782925.0,172.1463,172.3167,172.1293,172.257,782925.0
2016-03-11 14:00:00,202.23,202.29,202.22,202.28,923567.0,172.257,172.3081,172.2485,172.2996,923567.0
2016-03-11 14:05:00,202.28,202.32,202.17,202.21,533101.0,172.2996,172.3337,172.2059,172.24,533101.0
2016-03-11 14:10:00,202.21,202.29,202.15,202.16,791685.0,172.24,172.3081,172.1889,172.1974,791685.0
2016-03-11 14:15:00,202.17,202.18,202.08,202.12,450930.0,172.2059,172.2144,172.1293,172.1633,450930.0
2016-03-11 14:20:00,202.11,202.23,202.08,202.22,492174.0,172.1548,172.257,172.1293,172.2485,492174.0
2016-03-11 14:25:00,202.22,202.25,202.09,202.16,878636.0,172.2485,172.2741,172.1378,172.1974,878636.0
2016-03-11 14:30:00,202.17,202.23,202.13,202.16,584073.0,172.2059,172.257,172.1719,172.1974,584073.0
2016-03-11 14:35:00,202.16,202.18,202.05,202.07,429004.0,172.1974,172.2144,172.1037,172.1208,429004.0
2016-03-11 14:40:00,202.07,202.08,201.94,202.04,801474.0,172.1208,172.1293,172.01,172.0952,801474.0
2016-03-11 14:45:00,202.04,202.3,202.02,202.25,1304442.0,172.0952,172.3167,172.0782,172.2741,1304442.0
2016-03-11 14:50:00,202.25,202.28,202.18,202.24,623044.0,172.2741,172.2996,172.2144,172.2656,623044.0
2016-03-11 14:55:00,202.24,202.24,202.07,202.11,581791.0,172.2656,172.2656,172.1208,172.1548,581791.0
2016-03-11 15:00:00,202.11,202.27,202.07,202.27,684846.0,172.1548,172.2911,172.1208,172.2911,684846.0
2016-03-11 15:05:00,202.26,202.48,202.23,202.48,1513258.0,172.2826,172.47,172.257,172.47,1513258.0
2016-03-11 15:10:00,202.48,202.58,202.39,202.48,1735544.0,172.47,172.5552,172.3933,172.47,1735544.0
2016-03-11 15:15:00,202.48,202.5,202.38,202.49,1004270.0,172.47,172.487,172.3848,172.4785,1004270.0
2016-03-11 15:20:00,202.49,202.67,202.46,202.65,1588384.0,172.4785,172.6318,172.4529,172.6148,1588384.0
2016-03-11 15:25:00,202.65,202.68,202.53,202.59,1596290.0,172.6148,172.6403,172.5126,172.5637,1596290.0
2016-03-11 15:30:00,202.59,202.61,202.46,202.56,1536257.0,172.5637,172.5807,172.4529,172.5381,1536257.0
2016-03-11 15:35:00,202.56,202.58,202.43,202.53,1799376.0,172.5381,172.5552,172.4274,172.5126,1799376.0
2016-03-11 15:40:00,202.53,202.71,202.47,202.69,2604064.0,172.5126,172.6659,172.4615,172.6489,2604064.0
2016-03-11 15:45:00,202.7,202.76,202.62,202.68,2767790.0,172.6574,172.7085,172.5892,172.6403,2767790.0
2016-03-11 15:50:00,202.69,202.76,202.68,202.68,2730692.0,172.6489,172.7085,172.6403,172.6403,2730692.0
2016-03-11 15:55:00,202.69,202.81,202.59,202.73,6990101.0,172.6489,172.7511,172.5637,172.6829,6990101.0
2016-03-14 09:30:00,202.16,202.33,202.09,202.26,2408583.0,172.1974,172.3422,172.1378,172.2826,2408583.0
2016-03-14 09:35:00,202.26,202.39,202.14,202.34,1018280.0,172.2826,172.3933,172.1804,172.3507,1018280.0
2016-03-14 09:40:00,202.34,202.4,202.11,202.13,1139400.0,172.3507,172.4018,172.1548,172.1719,1139400.0
2016-03-14 09:45:00,202.13,202.25,202.01,202.02,1264393.0,172.1719,172.2741,172.0696,172.0782,1264393.0
2016-03-14 09:50:00,202.02,202.08,201.85,201.9,1238181.0,172.0782,172.1293,171.9334,171.9759,1238181.0
2016-03-14 09:55:00,201.9,202.02,201.8,201.85,1259012.0,171.9759,172.0782,171.8908,171.9334,1259012.0
2016-03-14 10:00:00,201.85,202.0,201.77,201.97,1310661.0,171.9334,172.0611,171.8652,172.0356,1310661.0
2016-03-14 10:05:00,201.97,202.02,201.88,201.97,860325.0,172.0356,172.0782,171.9589,172.0356,860325.0
2016-03-14 10:10:00,201.97,202.1,201.91,202.08,918856.0,172.0356,172.1463,171.9845,172.1293,918856.0
2016-03-14 10:15:00,202.08,202.18,201.99,202.07,884829.0,172.1293,172.2144,172.0526,172.1208,884829.0
2016-03-14 10:20:00,202.08,202.11,201.94,201.95,632665.0,172.1293,172.1548,172.01,172.0185,632665.0
2016-03-14 10:25:00,201.95,202.15,201.91,202.08,584840.0,172.0185,172.1889,171.9845,172.1293,584840.0
2016-03-14 10:30:00,202.07,202.27,202.04,202.2,727433.0,172.1208,172.2911,172.0952,172.2315,727433.0
2016-03-14 10:35:00,202.19,202.28,202.12,202.12,526890.0,172.223,172.2996,172.1633,172.1633,526890.0
2016-03-14 10:40:00,202.12,202.34,202.08,202.33,738666.0,172.1633,172.3507,172.1293,172.3422,738666.0
2016-03-14 10:45:00,202.33,202.53,202.33,202.43,1015080.0,172.3422,172.5126,172.3422,172.4274,1015080.0
2016-03-14 10:50:00,202.44,202.44,202.24,202.25,797630.0,172.4359,172.4359,172.2656,172.2741,797630.0
2016-03-14 10:55:00,202.24,202.28,202.13,202.19,809946.0,172.2656,172.2996,172.1719,172.223,809946.0
2016-03-14 11:00:00,202.18,202.31,202.14,202.2,764028.0,172.2144,172.3252,172.1804,172.2315,764028.0
2016-03-14 11:05:00,202.19,202.22,202.06,202.18,673102.0,172.223,172.2485,172.1122,172.2144,673102.0
2016-03-14 11:10:00,202.18,202.32,202.17,202.24,560774.0,172.2144,172.3337,172.2059,172.2656,560774.0
2016-03-14 11:15:00,202.25,202.41,202.23,202.35,432654.0,172.2741,172.4104,172.257,172.3593,432654.0
2016-03-14 11:20:00,202.35,202.45,202.27,202.29,611665.0,172.3593,172.4444,172.2911,172.3081,611665.0
2016-03-14 11:25:00,202.29,202.44,202.25,202.26,381377.0,172.3081,172.4359,172.2741,172.2826,381377.0
2016-03-14 11:30:00,202.27,202.28,202.15,202.16,643768.0,172.2911,172.2996,172.1889,172.1974,643768.0
2016-03-14 11:35:00,202.17,202.29,202.11,202.28,410285.0,172.2059,172.3081,172.1548,172.2996,410285.0
2016-03-14 11:40:00,202.28,202.37,202.23,202.23,342284.0,172.2996,172.3763,172.257,172.257,342284.0
2016-03-14 11:45:00,202.23,202.3,202.19,202.27,290191.0,172.257,172.3167,172.223,172.2911,290191.0
2016-03-14 11:50:00,202.27,202.39,202.26,202.33,393916.0,172.2911,172.3933,172.2826,172.3422,393916.0
2016-03-14 11:55:00,202.32,202.32,202.04,202.1,626003.0,172.3337,172.3337,172.0952,172.1463,626003.0
2016-03-14 12:00:00,202.1,202.16,202.01,202.1,430904.0,172.1463,172.1974,172.0696,172.1463,430904.0
2016-03-14 12:05:00,202.09,202.17,202.06,202.15,354686.0,172.1378,172.2059,172.1122,172.1889,354686.0
2016-03-14 12:10:00,202.15,202.28,202.14,202.27,549700.0,172.1889,172.2996,172.1804,172.2911,549700.0
2016-03-14 12:15:00,202.26,202.51,202.25,202.5,1125791.0,172.2826,172.4955,172.2741,172.487,1125791.0
2016-03-14 12:20:00,202.49,202.51,202.4,202.43,775199.0,172.4785,172.4955,172.4018,172.4274,775199.0
2016-03-14 12:25:00,202.43,202.46,202.35,202.39,346645.0,172.4274,172.4529,172.3593,172.3933,346645.0
2016-03-14 12:30:00,202.39,202.54,202.39,202.53,594902.0,172.3933,172.5211,172.3933,172.5126,594902.0
2016-03-14 12:35:00,202.54,202.61,202.49,202.57,699628.0,172.5211,172.5807,172.4785,172.5466,699628.0
2016-03-14 12:40:00,202.57,202.65,202.52,202.54,512729.0,172.5466,172.6148,172.5041,172.5211,512729.0
2016-03-14 12:45:00,202.54,202.6,202.48,202.5,288329.0,172.5211,172.5722,172.47,172.487,288329.0
2016-03-14 12:50:00,202.5,202.57,202.49,202.55,247733.0,172.487,172.5466,172.4785,172.5296,247733.0
2016-03-14 12:55:00,202.55,202.61,202.51,202.61,337798.0,172.5296,172.5807,172.4955,172.5807,337798.0
2016-03-14 13:00:00,202.61,202.65,202.55,202.61,846290.0,172.5807,172.6148,172.5296,172.5807,846290.0
2016-03-14 13:05:00,202.61,202.68,202.57,202.65,596636.0,172.5807,172.6403,172.5466,172.6148,596636.0
2016-03-14 13:10:00,202.66,202.7,202.55,202.55,659830.0,172.6233,172.6574,172.5296,172.5296,659830.0
2016-03-14 13:15:00,202.56,202.65,202.52,202.64,446676.0,172.5381,172.6148,172.5041,172.6063,446676.0
2016-03-14 13:20:00,202.64,202.71,202.59,202.69,596581.0,172.6063,172.6659,172.5637,172.6489,596581.0
2016-03-14 13:25:00,202.69,202.72,202.6,202.62,497938.0,172.6489,172.6744,172.5722,172.5892,497938.0
2016-03-14 13:30:00,202.62,202.68,202.56,202.66,471663.0,172.5892,172.6403,172.5381,172.6233,471663.0
2016-03-14 13:35:00,202.66,202.7,202.62,202.65,331760.0,172.6233,172.6574,172.5892,172.6148,331760.0
2016-03-14 13:40:00,202.65,202.75,202.65,202.69,529082.0,172.6148,172.7,172.6148,172.6489,529082.0
2016-03-14 13:45:00,202.69,202.71,202.56,202.59,513810.0,172.6489,172.6659,172.5381,172.5637,513810.0
2016-03-14 13:50:00,202.59,202.66,202.55,202.65,364188.0,172.5637,172.6233,172.5296,172.6148,364188.0
2016-03-14 13:55:00,202.66,202.67,202.57,202.59,279222.0,172.6233,172.6318,172.5466,172.5637,279222.0
2016-03-14 14:00:00,202.58,202.6,202.43,202.47,626104.0,172.5552,172.5722,172.4274,172.4615,626104.0
2016-03-14 14:05:00,202.48,202.5,202.38,202.45,554100.0,172.47,172.487,172.3848,172.4444,554100.0
2016-03-14 14:10:00,202.45,202.53,202.43,202.5,528663.0,172.4444,172.5126,172.4274,172.487,528663.0
2016-03-14 14:15:00,202.5,202.53,202.43,202.51,295385.0,172.487,172.5126,172.4274,172.4955,295385.0
2016-03-14 14:20:00,202.51,202.67,202.46,202.64,818338.0,172.4955,172.6318,172.4529,172.6063,818338.0
2016-03-14 14:25:00,202.64,202.67,202.48,202.65,829560.0,172.6063,172.6318,172.47,172.6148,829560.0
2016-03-14 14:30:00,202.66,202.71,202.63,202.7,510187.0,172.6233,172.6659,172.5978,172.6574,510187.0
2016-03-14 14:35:00,202.71,202.75,202.63,202.74,983758.0,172.6659,172.7,172.5978,172.6915,983758.0
2016-03-14 14:40:00,202.74,202.93,202.71,202.81,1463191.0,172.6915,172.8533,172.6659,172.7511,1463191.0
2016-03-14 14:45:00,202.8,202.92,202.8,202.91,556111.0,172.7426,172.8448,172.7426,172.8363,556111.0
2016-03-14 14:50:00,202.91,202.92,202.73,202.76,659878.0,172.8363,172.8448,172.6829,172.7085,659878.0
2016-03-14 14:55:00,202.76,202.84,202.74,202.84,495937.0,172.7085,172.7766,172.6915,172.7766,495937.0
2016-03-14 15:00:00,202.84,202.84,202.7,202.74,358172.0,172.7766,172.7766,172.6574,172.6915,358172.0
2016-03-14 15:05:00,202.74,202.78,202.72,202.74,352532.0,172.6915,172.7255,172.6744,172.6915,352532.0
2016-03-14 15:10:00,202.74,202.85,202.69,202.82,693268.0,172.6915,172.7851,172.6489,172.7596,693268.0
2016-03-14 15:15:00,202.81,202.83,202.67,202.68,1407234.0,172.7511,172.7681,172.6318,172.6403,1407234.0
2016-03-14 15:20:00,202.68,202.8,202.66,202.76,783505.0,172.6403,172.7426,172.6233,172.7085,783505.0
2016-03-14 15:25:00,202.76,203.04,202.75,202.94,1844511.0,172.7085,172.947,172.7,172.8618,1844511.0
2016-03-14 15:30:00,202.94,202.95,202.7,202.74,1031146.0,172.8618,172.8703,172.6574,172.6915,1031146.0
2016-03-14 15:35:00,202.74,202.95,202.72,202.91,721404.0,172.6915,172.8703,172.6744,172.8363,721404.0
2016-03-14 15:40:00,202.91,202.97,202.77,202.82,1213694.0,172.8363,172.8874,172.717,172.7596,1213694.0
2016-03-14 15:45:00,202.81,202.96,202.81,202.87,1102692.0,172.7511,172.8788,172.7511,172.8022,1102692.0
2016-03-14 15:50:00,202.87,202.9,202.71,202.71,1549432.0,172.8022,172.8277,172.6659,172.6659,1549432.0
2016-03-14 15:55:00,202.72,202.85,202.48,202.49,4505267.0,172.6744,172.7851,172.47,172.4785,4505267.0
2016-03-15 09:30:00,201.36,201.5,201.26,201.29,2204007.0,171.516,171.6352,171.4308,171.4564,2204007.0
2016-03-15 09:35:00,201.28,201.32,201.1,201.24,2214770.0,171.4478,171.4819,171.2945,171.4138,2214770.0
2016-03-15 09:40:00,201.25,201.49,201.19,201.46,1525882.0,171.4223,171.6267,171.3712,171.6012,1525882.0
2016-03-15 09:45:00,201.47,201.61,201.42,201.46,1237530.0,171.6097,171.7289,171.5671,171.6012,1237530.0
2016-03-15 09:50:00,201.47,201.49,201.26,201.31,724170.0,171.6097,171.6267,171.4308,171.4734,724170.0
2016-03-15 09:55:00,201.3,201.39,201.14,201.24,1110108.0,171.4649,171.5415,171.3286,171.4138,1110108.0
2016-03-15 10:00:00,201.24,201.3,201.08,201.11,1362835.0,171.4138,171.4649,171.2775,171.303,1362835.0
2016-03-15 10:05:00,201.11,201.33,201.05,201.15,1313618.0,171.303,171.4904,171.2519,171.3371,1313618.0
2016-03-15 10:10:00,201.15,201.4,201.1,201.38,1322378.0,171.3371,171.5501,171.2945,171.533,1322378.0
2016-03-15 10:15:00,201.38,201.46,201.26,201.33,870834.0,171.533,171.6012,171.4308,171.4904,870834.0
2016-03-15 10:20:00,201.33,201.47,201.25,201.34,871609.0,171.4904,171.6097,171.4223,171.4989,871609.0
2016-03-15 10:25:00,201.35,201.69,201.28,201.68,1162097.0,171.5075,171.7971,171.4478,171.7886,1162097.0
2016-03-15 10:30:00,201.68,201.83,201.67,201.69,1320602.0,171.7886,171.9163,171.78,171.7971,1320602.0
2016-03-15 10:35:00,201.7,201.75,201.61,201.68,791424.0,171.8056,171.8482,171.7289,171.7886,791424.0
2016-03-15 10:40:00,201.69,201.8,201.56,201.66,807498.0,171.7971,171.8908,171.6863,171.7715,807498.0
2016-03-15 10:45:00,201.66,201.68,201.48,201.52,834497.0,171.7715,171.7886,171.6182,171.6523,834497.0
2016-03-15 10:50:00,201.52,201.57,201.36,201.37,859176.0,171.6523,171.6949,171.516,171.5245,859176.0
2016-03-15 10:55:00,201.37,201.5,201.35,201.48,771637.0,171.5245,171.6352,171.5075,171.6182,771637.0
2016-03-15 11:00:00,201.49,201.54,201.44,201.45,640801.0,171.6267,171.6693,171.5841,171.5926,640801.0
2016-03-15 11:05:00,201.46,201.68,201.34,201.68,861178.0,171.6012,171.7886,171.4989,171.7886,861178.0
2016-03-15 11:10:00,201.68,201.68,201.5,201.53,633287.0,171.7886,171.7886,171.6352,171.6608,633287.0
2016-03-15 11:15:00,201.53,201.62,201.45,201.51,537422.0,171.6608,171.7374,171.5926,171.6438,537422.0
2016-03-15 11:20:00,201.51,201.75,201.49,201.7,657984.0,171.6438,171.8482,171.6267,171.8056,657984.0
2016-03-15 11:25:00,201.71,201.8,201.67,201.73,706811.0,171.8141,171.8908,171.78,171.8311,706811.0
2016-03-15 11:30:00,201.73,201.83,201.65,201.66,633936.0,171.8311,171.9163,171.763,171.7715,633936.0
2016-03-15 11:35:00,201.65,201.75,201.57,201.58,566751.0,171.763,171.8482,171.6949,171.7034,566751.0
2016-03-15 11:40:00,201.58,201.6,201.52,201.58,490673.0,171.7034,171.7204,171.6523,171.7034,490673.0
2016-03-15 11:45:00,201.56,201.62,201.45,201.49,655472.0,171.6863,171.7374,171.5926,171.6267,655472.0
2016-03-15 11:50:00,201.48,201.6,201.44,201.54,500301.0,171.6182,171.7204,171.5841,171.6693,500301.0
2016-03-15 11:55:00,201.54,201.62,201.41,201.44,713087.0,171.6693,171.7374,171.5586,171.5841,713087.0
2016-03-15 12:00:00,201.44,201.5,201.36,201.37,1030047.0,171.5841,171.6352,171.516,171.5245,1030047.0
2016-03-15 12:05:00,201.38,201.49,201.36,201.41,617738.0,171.533,171.6267,171.516,171.5586,617738.0
2016-03-15 12:10:00,201.41,201.51,201.38,201.42,698216.0,171.5586,171.6438,171.533,171.5671,698216.0
2016-03-15 12:15:00,201.42,201.48,201.34,201.45,477572.0,171.5671,171.6182,171.4989,171.5926,477572.0
2016-03-15 12:20:00,201.45,201.57,201.45,201.56,418770.0,171.5926,171.6949,171.5926,171.6863,418770.0
2016-03-15 12:25:00,201.57,201.66,201.53,201.65,404667.0,171.6949,171.7715,171.6608,171.763,404667.0
2016-03-15 12:30:00,201.65,201.66,201.55,201.6,275019.0,171.763,171.7715,171.6778,171.7204,275019.0
2016-03-15 12:35:00,201.6,201.64,201.47,201.52,419467.0,171.7204,171.7545,171.6097,171.6523,419467.0
2016-03-15 12:40:00,201.53,201.55,201.47,201.53,334983.0,171.6608,171.6778,171.6097,171.6608,334983.0
2016-03-15 12:45:00,201.53,201.54,201.41,201.46,367829.0,171.6608,171.6693,171.5586,171.6012,367829.0
2016-03-15 12:50:00,201.47,201.49,201.42,201.45,246123.0,171.6097,171.6267,171.5671,171.5926,246123.0
2016-03-15 12:55:00,201.45,201.52,201.39,201.45,391553.0,171.5926,171.6523,171.5415,171.5926,391553.0
2016-03-15 13:00:00,201.45,201.5,201.42,201.48,249642.0,171.5926,171.6352,171.5671,171.6182,249642.0
2016-03-15 13:05:00,201.48,201.6,201.47,201.53,462956.0,171.6182,171.7204,171.6097,171.6608,462956.0
2016-03-15 13:10:00,201.53,201.6,201.49,201.56,367969.0,171.6608,171.7204,171.6267,171.6863,367969.0
2016-03-15 13:15:00,201.56,201.59,201.53,201.58,258485.0,171.6863,171.7119,171.6608,171.7034,258485.0
2016-03-15 13:20:00,201.58,201.69,201.58,201.68,418659.0,171.7034,171.7971,171.7034,171.7886,418659.0
2016-03-15 13:25:00,201.68,201.78,201.66,201.74,612831.0,171.7886,171.8737,171.7715,171.8397,612831.0
2016-03-15 13:30:00,201.74,201.94,201.74,201.87,1134801.0,171.8397,172.01,171.8397,171.9504,1134801.0
2016-03-15 13:35:00,201.86,201.9,201.77,201.82,659028.0,171.9419,171.9759,171.8652,171.9078,659028.0
2016-03-15 13:40:00,201.83,201.9,201.78,201.84,504875.0,171.9163,171.9759,171.8737,171.9248,504875.0
2016-03-15 13:45:00,201.84,201.86,201.74,201.78,847038.0,171.9248,171.9419,171.8397,171.8737,847038.0
2016-03-15 13:50:00,201.77,201.93,201.74,201.93,501002.0,171.8652,172.0015,171.8397,172.0015,501002.0
2016-03-15 13:55:00,201.93,201.96,201.83,201.9,593900.0,172.0015,172.0271,171.9163,171.9759,593900.0
2016-03-15 14:00:00,201.9,201.96,201.79,201.82,442309.0,171.9759,172.0271,171.8823,171.9078,442309.0
2016-03-15 14:05:00,201.81,201.89,201.77,201.87,300964.0,171.8993,171.9674,171.8652,171.9504,300964.0
2016-03-15 14:10:00,201.87,202.05,201.84,202.02,769464.0,171.9504,172.1037,171.9248,172.0782,769464.0
2016-03-15 14:15:00,202.02,202.1,202.0,202.01,644001.0,172.0782,172.1463,172.0611,172.0696,644001.0
2016-03-15 14:20:00,202.01,202.05,201.89,201.9,631963.0,172.0696,172.1037,171.9674,171.9759,631963.0
2016-03-15 14:25:00,201.9,201.96,201.86,201.9,658699.0,171.9759,172.0271,171.9419,171.9759,658699.0
2016-03-15 14:30:00,201.91,202.0,201.79,202.0,1002650.0,171.9845,172.0611,171.8823,172.0611,1002650.0
2016-03-15 14:35:00,202.0,202.01,201.92,201.94,287812.0,172.0611,172.0696,171.993,172.01,287812.0
2016-03-15 14:40:00,201.95,201.97,201.8,201.85,555843.0,172.0185,172.0356,171.8908,171.9334,555843.0
2016-03-15 14:45:00,201.84,201.85,201.73,201.79,479009.0,171.9248,171.9334,171.8311,171.8823,479009.0
2016-03-15 14:50:00,201.79,201.83,201.75,201.77,549803.0,171.8823,171.9163,171.8482,171.8652,549803.0
2016-03-15 14:55:00,201.77,201.8,201.66,201.76,590107.0,171.8652,171.8908,171.7715,171.8567,590107.0
2016-03-15 15:00:00,201.76,201.85,201.72,201.78,504632.0,171.8567,171.9334,171.8226,171.8737,504632.0
2016-03-15 15:05:00,201.78,201.84,201.71,201.82,609878.0,171.8737,171.9248,171.8141,171.9078,609878.0
2016-03-15 15:10:00,201.82,202.03,201.79,202.0,1117406.0,171.9078,172.0867,171.8823,172.0611,1117406.0
2016-03-15 15:15:00,202.01,202.09,201.98,202.07,868799.0,172.0696,172.1378,172.0441,172.1208,868799.0
2016-03-15 15:20:00,202.08,202.19,202.01,202.06,1522096.0,172.1293,172.223,172.0696,172.1122,1522096.0
2016-03-15 15:25:00,202.07,202.09,202.02,202.06,684708.0,172.1208,172.1378,172.0782,172.1122,684708.0
2016-03-15 15:30:00,202.06,202.08,201.91,201.99,1074536.0,172.1122,172.1293,171.9845,172.0526,1074536.0
2016-03-15 15:35:00,201.99,202.05,201.9,201.93,764723.0,172.0526,172.1037,171.9759,172.0015,764723.0
2016-03-15 15:40:00,201.93,202.04,201.85,201.89,965647.0,172.0015,172.0952,171.9334,171.9674,965647.0
2016-03-15 15:45:00,201.88,201.95,201.83,201.87,1218601.0,171.9589,172.0185,171.9163,171.9504,1218601.0
2016-03-15 15:50:00,201.87,202.0,201.84,201.98,1659688.0,171.9504,172.0611,171.9248,172.0441,1659688.0
2016-03-15 15:55:00,201.99,202.2,201.98,202.18,4150452.0,172.0526,172.2315,172.0441,172.2144,4150452.0
2016-03-16 09:30:00,201.6,201.96,201.6,201.84,2129399.0,171.7204,172.0271,171.7204,171.9248,2129399.0
2016-03-16 09:35:00,201.85,202.17,201.8,202.11,1522141.0,171.9334,172.2059,171.8908,172.1548,1522141.0
2016-03-16 09:40:00,202.11,202.11,201.97,202.06,1107891.0,172.1548,172.1548,172.0356,172.1122,1107891.0
2016-03-16 09:45:00,202.05,202.26,201.96,202.2,1066489.0,172.1037,172.2826,172.0271,172.2315,1066489.0
2016-03-16 09:50:00,202.2,202.41,202.2,202.23,1188540.0,172.2315,172.4104,172.2315,172.257,1188540.0
2016-03-16 09:55:00,202.23,202.27,202.15,202.19,1037967.0,172.257,172.2911,172.1889,172.223,1037967.0
2016-03-16 10:00:00,202.19,202.29,202.14,202.17,949732.0,172.223,172.3081,172.1804,172.2059,949732.0
2016-03-16 10:05:00,202.17,202.27,202.12,202.27,1129406.0,172.2059,172.2911,172.1633,172.2911,1129406.0
2016-03-16 10:10:00,202.27,202.35,202.17,202.34,748481.0,172.2911,172.3593,172.2059,172.3507,748481.0
2016-03-16 10:15:00,202.34,202.36,202.19,202.27,632746.0,172.3507,172.3678,172.223,172.2911,632746.0
2016-03-16 10:20:00,202.27,202.32,202.17,202.21,652357.0,172.2911,172.3337,172.2059,172.24,652357.0
2016-03-16 10:25:00,202.21,202.26,202.12,202.16,525726.0,172.24,172.2826,172.1633,172.1974,525726.0
2016-03-16 10:30:00,202.17,202.34,202.1,202.11,950872.0,172.2059,172.3507,172.1463,172.1548,950872.0
2016-03-16 10:35:00,202.11,202.42,202.11,202.35,762197.0,172.1548,172.4189,172.1548,172.3593,762197.0
2016-03-16 10:40:00,202.34,202.48,202.33,202.47,710901.0,172.3507,172.47,172.3422,172.4615,710901.0
2016-03-16 10:45:00,202.47,202.5,202.34,202.36,940912.0,172.4615,172.487,172.3507,172.3678,940912.0
2016-03-16 10:50:00,202.36,202.39,202.29,202.34,507805.0,172.3678,172.3933,172.3081,172.3507,507805.0
2016-03-16 10:55:00,202.34,202.37,202.28,202.33,505637.0,172.3507,172.3763,172.2996,172.3422,505637.0
2016-03-16 11:00:00,202.33,202.38,202.27,202.36,580455.0,172.3422,172.3848,172.2911,172.3678,580455.0
2016-03-16 11:05:00,202.35,202.44,202.26,202.41,744288.0,172.3593,172.4359,172.2826,172.4104,744288.0
2016-03-16 11:10:00,202.41,202.47,202.33,202.34,471779.0,172.4104,172.4615,172.3422,172.3507,471779.0
2016-03-16 11:15:00,202.34,202.43,202.29,202.4,420935.0,172.3507,172.4274,172.3081,172.4018,420935.0
2016-03-16 11:20:00,202.39,202.49,202.38,202.41,303460.0,172.3933,172.4785,172.3848,172.4104,303460.0
2016-03-16 11:25:00,202.4,202.43,202.32,202.35,537404.0,172.4018,172.4274,172.3337,172.3593,537404.0
2016-03-16 11:30:00,202.35,202.47,202.33,202.43,557485.0,172.3593,172.4615,172.3422,172.4274,557485.0
2016-03-16 11:35:00,202.43,202.46,202.33,202.4,476392.0,172.4274,172.4529,172.3422,172.4018,476392.0
2016-03-16 11:40:00,202.41,202.45,202.34,202.37,438010.0,172.4104,172.4444,172.3507,172.3763,438010.0
2016-03-16 11:45:00,202.37,202.41,202.33,202.33,434904.0,172.3763,172.4104,172.3422,172.3422,434904.0
2016-03-16 11:50:00,202.33,202.36,202.23,202.3,579064.0,172.3422,172.3678,172.257,172.3167,579064.0
2016-03-16 11:55:00,202.3,202.33,202.2,202.24,475811.0,172.3167,172.3422,172.2315,172.2656,475811.0
2016-03-16 12:00:00,202.25,202.35,202.24,202.26,619692.0,172.2741,172.3593,172.2656,172.2826,619692.0
2016-03-16 12:05:00,202.25,202.41,202.24,202.34,666544.0,172.2741,172.4104,172.2656,172.3507,666544.0
2016-03-16 12:10:00,202.34,202.37,202.28,202.34,381815.0,172.3507,172.3763,172.2996,172.3507,381815.0
2016-03-16 12:15:00,202.34,202.38,202.3,202.31,358316.0,172.3507,172.3848,172.3167,172.3252,358316.0
2016-03-16 12:20:00,202.31,202.37,202.28,202.31,295406.0,172.3252,172.3763,172.2996,172.3252,295406.0
2016-03-16 12:25:00,202.31,202.34,202.24,202.27,321002.0,172.3252,172.3507,172.2656,172.2911,321002.0
2016-03-16 12:30:00,202.27,202.31,202.22,202.27,273998.0,172.2911,172.3252,172.2485,172.2911,273998.0
2016-03-16 12:35:00,202.27,202.27,202.16,202.17,410713.0,172.2911,172.2911,172.1974,172.2059,410713.0
2016-03-16 12:40:00,202.17,202.19,202.01,202.06,530844.0,172.2059,172.223,172.0696,172.1122,530844.0
2016-03-16 12:45:00,202.06,202.08,201.92,201.97,818450.0,172.1122,172.1293,171.993,172.0356,818450.0
2016-03-16 12:50:00,201.97,201.98,201.89,201.91,611860.0,172.0356,172.0441,171.9674,171.9845,611860.0
2016-03-16 12:55:00,201.91,201.96,201.84,201.92,460411.0,171.9845,172.0271,171.9248,171.993,460411.0
2016-03-16 13:00:00,201.92,202.01,201.86,201.89,511619.0,171.993,172.0696,171.9419,171.9674,511619.0
2016-03-16 13:05:00,201.9,201.91,201.82,201.84,408266.0,171.9759,171.9845,171.9078,171.9248,408266.0
2016-03-16 13:10:00,201.84,201.87,201.65,201.7,722023.0,171.9248,171.9504,171.763,171.8056,722023.0
2016-03-16 13:15:00,201.7,201.78,201.55,201.76,1118160.0,171.8056,171.8737,171.6778,171.8567,1118160.0
2016-03-16 13:20:00,201.76,201.78,201.7,201.77,440292.0,171.8567,171.8737,171.8056,171.8652,440292.0
2016-03-16 13:25:00,201.77,201.79,201.68,201.69,451880.0,171.8652,171.8823,171.7886,171.7971,451880.0
2016-03-16 13:30:00,201.69,201.71,201.63,201.68,464652.0,171.7971,171.8141,171.746,171.7886,464652.0
2016-03-16 13:35:00,201.68,201.8,201.66,201.78,525143.0,171.7886,171.8908,171.7715,171.8737,525143.0
2016-03-16 13:40:00,201.79,201.94,201.78,201.83,919116.0,171.8823,172.01,171.8737,171.9163,919116.0
2016-03-16 13:45:00,201.83,201.87,201.73,201.76,617931.0,171.9163,171.9504,171.8311,171.8567,617931.0
2016-03-16 13:50:00,201.75,201.85,201.69,201.73,633144.0,171.8482,171.9334,171.7971,171.8311,633144.0
2016-03-16 13:55:00,201.73,201.82,201.66,201.77,783111.0,171.8311,171.9078,171.7715,171.8652,783111.0
2016-03-16 14:00:00,201.77,203.23,201.76,202.83,7213177.0,171.8652,173.1088,171.8567,172.7681,7213177.0
2016-03-16 14:05:00,202.83,202.99,202.48,202.64,3717463.0,172.7681,172.9044,172.47,172.6063,3717463.0
2016-03-16 14:10:00,202.63,202.69,202.08,202.1,2974446.0,172.5978,172.6489,172.1293,172.1463,2974446.0
2016-03-16 14:15:00,202.09,202.53,202.09,202.29,2400933.0,172.1378,172.5126,172.1378,172.3081,2400933.0
2016-03-16 14:20:00,202.28,202.85,202.22,202.73,2219223.0,172.2996,172.7851,172.2485,172.6829,2219223.0
2016-03-16 14:25:00,202.7,203.31,202.68,203.16,3197281.0,172.6574,173.177,172.6403,173.0492,3197281.0
2016-03-16 14:30:00,203.15,203.33,202.93,203.02,2129460.0,173.0407,173.194,172.8533,172.93,2129460.0
2016-03-16 14:35:00,203.03,203.16,202.26,203.07,2349246.0,172.9385,173.0492,172.2826,172.9725,2349246.0
2016-03-16 14:40:00,203.06,203.6,203.04,203.56,3158122.0,172.964,173.424,172.947,173.3899,3158122.0
2016-03-16 14:45:00,203.56,203.72,203.43,203.51,2371028.0,173.3899,173.5262,173.2792,173.3473,2371028.0
2016-03-16 14:50:00,203.52,203.59,203.33,203.38,1827420.0,173.3558,173.4155,173.194,173.2366,1827420.0
2016-03-16 14:55:00,203.39,203.39,202.81,202.83,2209018.0,173.2451,173.2451,172.7511,172.7681,2209018.0
2016-03-16 15:00:00,202.83,203.28,202.79,203.21,2255854.0,172.7681,173.1514,172.734,173.0918,2255854.0
2016-03-16 15:05:00,203.21,203.38,203.09,203.32,1792302.0,173.0918,173.2366,172.9896,173.1855,1792302.0
2016-03-16 15:10:00,203.31,203.51,203.15,203.43,2221150.0,173.177,173.3473,173.0407,173.2792,2221150.0
2016-03-16 15:15:00,203.44,203.62,203.32,203.44,1862141.0,173.2877,173.441,173.1855,173.2877,1862141.0
2016-03-16 15:20:00,203.44,203.45,203.03,203.22,1957275.0,173.2877,173.2962,172.9385,173.1003,1957275.0
2016-03-16 15:25:00,203.22,203.53,203.15,203.43,1080072.0,173.1003,173.3644,173.0407,173.2792,1080072.0
2016-03-16 15:30:00,203.43,203.55,203.3,203.51,1400427.0,173.2792,173.3814,173.1685,173.3473,1400427.0
2016-03-16 15:35:00,203.5,203.79,203.46,203.77,2572156.0,173.3388,173.5858,173.3047,173.5688,2572156.0
2016-03-16 15:40:00,203.78,203.82,203.51,203.54,1734572.0,173.5773,173.6114,173.3473,173.3729,1734572.0
2016-03-16 15:45:00,203.54,203.6,203.48,203.57,1794633.0,173.3729,173.424,173.3218,173.3984,1794633.0
2016-03-16 15:50:00,203.56,203.57,203.33,203.33,2548849.0,173.3899,173.3984,173.194,173.194,2548849.0
2016-03-16 15:55:00,203.33,203.4,203.19,203.39,5505526.0,173.194,173.2536,173.0748,173.2451,5505526.0
2016-03-17 09:30:00,203.24,203.44,203.15,203.4,1871456.0,173.1173,173.2877,173.0407,173.2536,1871456.0
2016-03-17 09:35:00,203.41,203.48,203.09,203.11,1598000.0,173.2621,173.3218,172.9896,173.0066,1598000.0
2016-03-17 09:40:00,203.1,203.14,202.79,202.87,1433302.0,172.9981,173.0322,172.734,172.8022,1433302.0
2016-03-17 09:45:00,202.87,203.02,202.86,203.01,788121.0,172.8022,172.93,172.7937,172.9214,788121.0
2016-03-17 09:50:00,203.01,203.11,202.86,203.02,1153473.0,172.9214,173.0066,172.7937,172.93,1153473.0
2016-03-17 09:55:00,203.02,203.06,202.94,203.02,671829.0,172.93,172.964,172.8618,172.93,671829.0
2016-03-17 10:00:00,203.02,203.12,202.77,203.08,1402420.0,172.93,173.0151,172.717,172.9811,1402420.0
2016-03-17 10:05:00,203.11,203.21,203.04,203.15,995486.0,173.0066,173.0918,172.947,173.0407,995486.0
2016-03-17 10:10:00,203.15,203.19,202.98,203.14,804198.0,173.0407,173.0748,172.8959,173.0322,804198.0
2016-03-17 10:15:00,203.15,203.18,202.94,203.01,853182.0,173.0407,173.0662,172.8618,172.9214,853182.0
2016-03-17 10:20:00,203.01,203.11,202.91,203.01,744560.0,172.9214,173.0066,172.8363,172.9214,744560.0
2016-03-17 10:25:00,203.01,203.3,202.95,203.28,1206664.0,172.9214,173.1685,172.8703,173.1514,1206664.0
2016-03-17 10:30:00,203.28,203.38,203.2,203.3,1220960.0,173.1514,173.2366,173.0833,173.1685,1220960.0
2016-03-17 10:35:00,203.31,203.58,203.3,203.58,1126919.0,173.177,173.407,173.1685,173.407,1126919.0
2016-03-17 10:40:00,203.58,203.66,203.51,203.59,1215907.0,173.407,173.4751,173.3473,173.4155,1215907.0
2016-03-17 10:45:00,203.6,203.71,203.52,203.64,1215310.0,173.424,173.5177,173.3558,173.4581,1215310.0
2016-03-17 10:50:00,203.64,203.77,203.63,203.69,1124013.0,173.4581,173.5688,173.4495,173.5006,1124013.0
2016-03-17 10:55:00,203.69,203.88,203.66,203.84,1293879.0,173.5006,173.6625,173.4751,173.6284,1293879.0
2016-03-17 11:00:00,203.85,203.92,203.73,203.74,1486852.0,173.6369,173.6966,173.5347,173.5432,1486852.0
2016-03-17 11:05:00,203.74,203.85,203.7,203.82,1001721.0,173.5432,173.6369,173.5092,173.6114,1001721.0
2016-03-17 11:10:00,203.83,203.94,203.81,203.91,855865.0,173.6199,173.7136,173.6029,173.688,855865.0
2016-03-17 11:15:00,203.92,204.04,203.89,203.9,1212243.0,173.6966,173.7988,173.671,173.6795,1212243.0
2016-03-17 11:20:00,203.9,203.99,203.84,203.98,864983.0,173.6795,173.7562,173.6284,173.7477,864983.0
2016-03-17 11:25:00,203.97,204.12,203.9,204.03,1329089.0,173.7391,173.8669,173.6795,173.7903,1329089.0
2016-03-17 11:30:00,204.03,204.09,203.95,204.02,858990.0,173.7903,173.8414,173.7221,173.7817,858990.0
2016-03-17 11:35:00,204.02,204.07,203.91,203.93,1040204.0,173.7817,173.8243,173.688,173.7051,1040204.0
2016-03-17 11:40:00,203.93,203.93,203.81,203.84,929828.0,173.7051,173.7051,173.6029,173.6284,929828.0
2016-03-17 11:45:00,203.84,204.02,203.8,204.01,787539.0,173.6284,173.7817,173.5943,173.7732,787539.0
2016-03-17 11:50:00,204.01,204.05,203.92,204.03,574515.0,173.7732,173.8073,173.6966,173.7903,574515.0
2016-03-17 11:55:00,204.03,204.08,203.93,204.06,872393.0,173.7903,173.8328,173.7051,173.8158,872393.0
2016-03-17 12:00:00,204.07,204.08,203.92,203.98,712589.0,173.8243,173.8328,173.6966,173.7477,712589.0
2016-03-17 12:05:00,203.98,204.02,203.89,203.98,607756.0,173.7477,173.7817,173.671,173.7477,607756.0
2016-03-17 12:10:00,203.97,204.05,203.94,204.01,425236.0,173.7391,173.8073,173.7136,173.7732,425236.0
2016-03-17 12:15:00,204.01,204.06,203.97,204.03,691614.0,173.7732,173.8158,173.7391,173.7903,691614.0
2016-03-17 12:20:00,204.04,204.28,204.02,204.22,1194425.0,173.7988,174.0032,173.7817,173.9521,1194425.0
2016-03-17 12:25:00,204.23,204.44,204.19,204.43,1182347.0,173.9606,174.1395,173.9265,174.131,1182347.0
2016-03-17 12:30:00,204.42,204.63,204.4,204.59,1893886.0,174.1225,174.3013,174.1054,174.2673,1893886.0
2016-03-17 12:35:00,204.59,204.67,204.52,204.54,1787990.0,174.2673,174.3354,174.2076,174.2247,1787990.0
2016-03-17 12:40:00,204.53,204.57,204.5,204.54,1291116.0,174.2162,174.2502,174.1906,174.2247,1291116.0
2016-03-17 12:45:00,204.55,204.56,204.45,204.48,1047727.0,174.2332,174.2417,174.148,174.1736,1047727.0
2016-03-17 12:50:00,204.47,204.51,204.41,204.49,622512.0,174.165,174.1991,174.1139,174.1821,622512.0
2016-03-17 12:55:00,204.5,204.55,204.49,204.49,431218.0,174.1906,174.2332,174.1821,174.1821,431218.0
2016-03-17 13:00:00,204.5,204.57,204.48,204.53,526775.0,174.1906,174.2502,174.1736,174.2162,526775.0
2016-03-17 13:05:00,204.53,204.6,204.41,204.44,1132712.0,174.2162,174.2758,174.1139,174.1395,1132712.0
2016-03-17 13:10:00,204.45,204.46,204.29,204.29,1240212.0,174.148,174.1565,174.0117,174.0117,1240212.0
2016-03-17 13:15:00,204.3,204.35,204.25,204.26,1021198.0,174.0202,174.0628,173.9776,173.9862,1021198.0
2016-03-17 13:20:00,204.25,204.39,204.25,204.36,637491.0,173.9776,174.0969,173.9776,174.0713,637491.0
2016-03-17 13:25:00,204.36,204.53,204.35,204.41,607275.0,174.0713,174.2162,174.0628,174.1139,607275.0
2016-03-17 13:30:00,204.41,204.5,204.31,204.48,1109231.0,174.1139,174.1906,174.0288,174.1736,1109231.0
2016-03-17 13:35:00,204.48,204.7,204.45,204.66,1131141.0,174.1736,174.361,174.148,174.3269,1131141.0
2016-03-17 13:40:00,204.66,204.73,204.62,204.71,965150.0,174.3269,174.3865,174.2928,174.3695,965150.0
2016-03-17 13:45:00,204.72,204.83,204.66,204.77,1046757.0,174.378,174.4717,174.3269,174.4206,1046757.0
2016-03-17 13:50:00,204.77,204.84,204.74,204.81,575802.0,174.4206,174.4802,174.395,174.4547,575802.0
2016-03-17 13:55:00,204.81,204.91,204.73,204.9,1114813.0,174.4547,174.5398,174.3865,174.5313,1114813.0
2016-03-17 14:00:00,204.89,204.9,204.77,204.87,1259461.0,174.5228,174.5313,174.4206,174.5058,1259461.0
2016-03-17 14:05:00,204.87,204.96,204.83,204.93,1253779.0,174.5058,174.5824,174.4717,174.5569,1253779.0
2016-03-17 14:10:00,204.94,205.13,204.93,205.09,1752855.0,174.5654,174.7272,174.5569,174.6932,1752855.0
2016-03-17 14:15:00,205.09,205.2,205.06,205.13,1446817.0,174.6932,174.7868,174.6676,174.7272,1446817.0
2016-03-17 14:20:00,205.13,205.23,205.02,205.06,1423216.0,174.7272,174.8124,174.6335,174.6676,1423216.0
2016-03-17 14:25:00,205.06,205.09,204.96,204.97,1050115.0,174.6676,174.6932,174.5824,174.5909,1050115.0
2016-03-17 14:30:00,204.97,205.01,204.91,204.95,881038.0,174.5909,174.625,174.5398,174.5739,881038.0
2016-03-17 14:35:00,204.96,204.98,204.81,204.81,1058655.0,174.5824,174.5995,174.4547,174.4547,1058655.0
2016-03-17 14:40:00,204.82,204.94,204.8,204.86,727028.0,174.4632,174.5654,174.4461,174.4972,727028.0
2016-03-17 14:45:00,204.87,204.94,204.78,204.93,580663.0,174.5058,174.5654,174.4291,174.5569,580663.0
2016-03-17 14:50:00,204.93,204.98,204.91,204.94,495721.0,174.5569,174.5995,174.5398,174.5654,495721.0
2016-03-17 14:55:00,204.94,204.97,204.69,204.71,967014.0,174.5654,174.5909,174.3524,174.3695,967014.0
2016-03-17 15:00:00,204.71,204.93,204.7,204.92,770887.0,174.3695,174.5569,174.361,174.5483,770887.0
2016-03-17 15:05:00,204.93,204.94,204.82,204.84,827483.0,174.5569,174.5654,174.4632,174.4802,827483.0
2016-03-17 15:10:00,204.84,204.9,204.76,204.78,530645.0,174.4802,174.5313,174.4121,174.4291,530645.0
2016-03-17 15:15:00,204.78,204.8,204.67,204.68,974530.0,174.4291,174.4461,174.3354,174.3439,974530.0
2016-03-17 15:20:00,204.67,204.95,204.67,204.9,901142.0,174.3354,174.5739,174.3354,174.5313,901142.0
2016-03-17 15:25:00,204.9,205.05,204.88,205.0,1181608.0,174.5313,174.6591,174.5143,174.6165,1181608.0
2016-03-17 15:30:00,205.0,205.06,204.85,204.98,1188720.0,174.6165,174.6676,174.4887,174.5995,1188720.0
2016-03-17 15:35:00,204.98,205.13,204.92,205.12,1393023.0,174.5995,174.7272,174.5483,174.7187,1393023.0
2016-03-17 15:40:00,205.13,205.14,204.95,205.03,1930413.0,174.7272,174.7357,174.5739,174.642,1930413.0
2016-03-17 15:45:00,205.02,205.02,204.79,204.85,2600293.0,174.6335,174.6335,174.4376,174.4887,2600293.0
2016-03-17 15:50:00,204.84,204.91,204.69,204.69,2810846.0,174.4802,174.5398,174.3524,174.3524,2810846.0
2016-03-17 15:55:00,204.69,204.81,204.61,204.65,5529476.0,174.3524,174.4547,174.2843,174.3184,5529476.0
2016-03-18 09:30:00,204.17,204.26,204.07,204.11,4069034.0,174.8026,174.8797,174.717,174.7513,4069034.0
2016-03-18 09:35:00,204.11,204.38,204.1,204.29,2679371.0,174.7513,174.9824,174.7427,174.9054,2679371.0
2016-03-18 09:40:00,204.29,204.42,204.04,204.05,2402890.0,174.9054,175.0167,174.6913,174.6999,2402890.0
2016-03-18 09:45:00,204.05,204.16,203.96,204.0,2018429.0,174.6999,174.7941,174.6228,174.6571,2018429.0
2016-03-18 09:50:00,203.99,204.29,203.99,204.23,2809652.0,174.6485,174.9054,174.6485,174.854,2809652.0
2016-03-18 09:55:00,204.23,204.38,204.21,204.36,2016302.0,174.854,174.9824,174.8369,174.9653,2016302.0
2016-03-18 10:00:00,204.36,204.45,204.29,204.37,2568898.0,174.9653,175.0424,174.9054,174.9739,2568898.0
2016-03-18 10:05:00,204.38,204.46,204.22,204.39,1375810.0,174.9824,175.0509,174.8454,174.991,1375810.0
2016-03-18 10:10:00,204.38,204.58,204.33,204.47,3080053.0,174.9824,175.1537,174.9396,175.0595,3080053.0
2016-03-18 10:15:00,204.48,204.54,204.31,204.31,1163003.0,175.068,175.1194,174.9225,174.9225,1163003.0
2016-03-18 10:20:00,204.31,204.42,204.3,204.34,911756.0,174.9225,175.0167,174.9139,174.9482,911756.0
2016-03-18 10:25:00,204.33,204.35,204.2,204.22,1185311.0,174.9396,174.9567,174.8283,174.8454,1185311.0
2016-03-18 10:30:00,204.22,204.47,204.22,204.45,1346435.0,174.8454,175.0595,174.8454,175.0424,1346435.0
2016-03-18 10:35:00,204.46,204.49,204.13,204.18,1392037.0,175.0509,175.0766,174.7684,174.8112,1392037.0
2016-03-18 10:40:00,204.18,204.41,204.18,204.39,1211534.0,174.8112,175.0081,174.8112,174.991,1211534.0
2016-03-18 10:45:00,204.39,204.5,204.31,204.32,1142912.0,174.991,175.0852,174.9225,174.9311,1142912.0
2016-03-18 10:50:00,204.32,204.42,204.27,204.41,1132884.0,174.9311,175.0167,174.8882,175.0081,1132884.0
2016-03-18 10:55:00,204.4,204.47,204.37,204.44,844372.0,174.9995,175.0595,174.9739,175.0338,844372.0
2016-03-18 11:00:00,204.44,204.69,204.42,204.62,1376712.0,175.0338,175.2478,175.0167,175.1879,1376712.0
2016-03-18 11:05:00,204.62,204.75,204.6,204.66,918540.0,175.1879,175.2992,175.1708,175.2221,918540.0
2016-03-18 11:10:00,204.66,204.74,204.61,204.62,1008073.0,175.2221,175.2906,175.1793,175.1879,1008073.0
2016-03-18 11:15:00,204.61,204.78,204.6,204.75,732007.0,175.1793,175.3249,175.1708,175.2992,732007.0
2016-03-18 11:20:00,204.75,204.76,204.63,204.68,910993.0,175.2992,175.3078,175.1965,175.2393,910993.0
2016-03-18 11:25:00,204.68,204.69,204.47,204.49,975764.0,175.2393,175.2478,175.0595,175.0766,975764.0
2016-03-18 11:30:00,204.5,204.58,204.46,204.52,681557.0,175.0852,175.1537,175.0509,175.1023,681557.0
2016-03-18 11:35:00,204.52,204.59,204.45,204.48,979953.0,175.1023,175.1622,175.0424,175.068,979953.0
2016-03-18 11:40:00,204.49,204.58,204.36,204.39,1120613.0,175.0766,175.1537,174.9653,174.991,1120613.0
2016-03-18 11:45:00,204.38,204.48,204.36,204.39,802267.0,174.9824,175.068,174.9653,174.991,802267.0
2016-03-18 11:50:00,204.39,204.44,204.28,204.36,950790.0,174.991,175.0338,174.8968,174.9653,950790.0
2016-03-18 11:55:00,204.36,204.5,204.35,204.48,608109.0,174.9653,175.0852,174.9567,175.068,608109.0
2016-03-18 12:00:00,204.48,204.56,204.44,204.56,711229.0,175.068,175.1365,175.0338,175.1365,711229.0
2016-03-18 12:05:00,204.55,204.58,204.47,204.48,577618.0,175.128,175.1537,175.0595,175.068,577618.0
2016-03-18 12:10:00,204.47,204.56,204.43,204.51,776963.0,175.0595,175.1365,175.0252,175.0937,776963.0
2016-03-18 12:15:00,204.51,204.56,204.4,204.56,583733.0,175.0937,175.1365,174.9995,175.1365,583733.0
2016-03-18 12:20:00,204.55,204.65,204.53,204.64,636138.0,175.128,175.2136,175.1108,175.205,636138.0
2016-03-18 12:25:00,204.64,204.67,204.55,204.58,497679.0,175.205,175.2307,175.128,175.1537,497679.0
2016-03-18 12:30:00,204.59,204.6,204.34,204.38,829275.0,175.1622,175.1708,174.9482,174.9824,829275.0
2016-03-18 12:35:00,204.38,204.47,204.34,204.45,536706.0,174.9824,175.0595,174.9482,175.0424,536706.0
2016-03-18 12:40:00,204.45,204.45,204.34,204.35,655385.0,175.0424,175.0424,174.9482,174.9567,655385.0
2016-03-18 12:45:00,204.34,204.44,204.34,204.39,580980.0,174.9482,175.0338,174.9482,174.991,580980.0
2016-03-18 12:50:00,204.38,204.48,204.35,204.42,809778.0,174.9824,175.068,174.9567,175.0167,809778.0
2016-03-18 12:55:00,204.42,204.5,204.4,204.45,481021.0,175.0167,175.0852,174.9995,175.0424,481021.0
2016-03-18 13:00:00,204.46,204.5,204.27,204.33,625857.0,175.0509,175.0852,174.8882,174.9396,625857.0
2016-03-18 13:05:00,204.32,204.41,204.22,204.23,592460.0,174.9311,175.0081,174.8454,174.854,592460.0
2016-03-18 13:10:00,204.24,204.28,204.09,204.09,852562.0,174.8626,174.8968,174.7341,174.7341,852562.0
2016-03-18 13:15:00,204.09,204.16,203.97,204.0,831989.0,174.7341,174.7941,174.6314,174.6571,831989.0
2016-03-18 13:20:00,204.0,204.12,204.0,204.1,840760.0,174.6571,174.7598,174.6571,174.7427,840760.0
2016-03-18 13:25:00,204.1,204.15,204.01,204.12,533460.0,174.7427,174.7855,174.6656,174.7598,533460.0
2016-03-18 13:30:00,204.12,204.15,203.87,203.91,772895.0,174.7598,174.7855,174.5458,174.58,772895.0
2016-03-18 13:35:00,203.92,204.0,203.8,203.88,1021253.0,174.5886,174.6571,174.4858,174.5543,1021253.0
2016-03-18 13:40:00,203.87,204.0,203.82,203.99,771365.0,174.5458,174.6571,174.503,174.6485,771365.0
2016-03-18 13:45:00,203.99,204.12,203.98,204.08,877985.0,174.6485,174.7598,174.64,174.7256,877985.0
2016-03-18 13:50:00,204.08,204.15,204.06,204.12,452588.0,174.7256,174.7855,174.7085,174.7598,452588.0
2016-03-18 13:55:00,204.12,204.16,204.03,204.13,648277.0,174.7598,174.7941,174.6828,174.7684,648277.0
2016-03-18 14:00:00,204.13,204.22,204.11,204.16,764203.0,174.7684,174.8454,174.7513,174.7941,764203.0
2016-03-18 14:05:00,204.16,204.23,204.11,204.12,460172.0,174.7941,174.854,174.7513,174.7598,460172.0
2016-03-18 14:10:00,204.12,204.26,204.11,204.14,728402.0,174.7598,174.8797,174.7513,174.7769,728402.0
2016-03-18 14:15:00,204.14,204.21,204.04,204.21,764759.0,174.7769,174.8369,174.6913,174.8369,764759.0
2016-03-18 14:20:00,204.21,204.31,204.12,204.29,816205.0,174.8369,174.9225,174.7598,174.9054,816205.0
2016-03-18 14:25:00,204.3,204.32,204.14,204.16,934924.0,174.9139,174.9311,174.7769,174.7941,934924.0
2016-03-18 14:30:00,204.16,204.22,204.12,204.2,675030.0,174.7941,174.8454,174.7598,174.8283,675030.0
2016-03-18 14:35:00,204.2,204.26,204.15,204.25,710818.0,174.8283,174.8797,174.7855,174.8711,710818.0
2016-03-18 14:40:00,204.25,204.29,204.18,204.23,663832.0,174.8711,174.9054,174.8112,174.854,663832.0
2016-03-18 14:45:00,204.22,204.28,204.11,204.25,598651.0,174.8454,174.8968,174.7513,174.8711,598651.0
2016-03-18 14:50:00,204.25,204.27,204.14,204.14,521924.0,174.8711,174.8882,174.7769,174.7769,521924.0
2016-03-18 14:55:00,204.15,204.16,204.06,204.09,523990.0,174.7855,174.7941,174.7085,174.7341,523990.0
2016-03-18 15:00:00,204.09,204.33,204.09,204.28,1133912.0,174.7341,174.9396,174.7341,174.8968,1133912.0
2016-03-18 15:05:00,204.28,204.48,204.26,204.4,1707806.0,174.8968,175.068,174.8797,174.9995,1707806.0
2016-03-18 15:10:00,204.4,204.62,204.4,204.62,2077147.0,174.9995,175.1879,174.9995,175.1879,2077147.0
2016-03-18 15:15:00,204.62,204.69,204.52,204.55,2518363.0,175.1879,175.2478,175.1023,175.128,2518363.0
2016-03-18 15:20:00,204.54,204.64,204.5,204.61,1462796.0,175.1194,175.205,175.0852,175.1793,1462796.0
2016-03-18 15:25:00,204.61,204.63,204.5,204.58,1397865.0,175.1793,175.1965,175.0852,175.1537,1397865.0
2016-03-18 15:30:00,204.58,204.58,204.43,204.52,1323323.0,175.1537,175.1537,175.0252,175.1023,1323323.0
2016-03-18 15:35:00,204.52,204.59,204.5,204.58,1573061.0,175.1023,175.1622,175.0852,175.1537,1573061.0
2016-03-18 15:40:00,204.58,204.62,204.5,204.53,1517561.0,175.1537,175.1879,175.0852,175.1108,1517561.0
2016-03-18 15:45:00,204.53,204.62,204.41,204.49,2640559.0,175.1108,175.1879,175.0081,175.0766,2640559.0
2016-03-18 15:50:00,204.5,204.57,204.44,204.44,2549501.0,175.0852,175.1451,175.0338,175.0338,2549501.0
2016-03-18 15:55:00,204.44,204.58,204.38,204.44,5944706.0,175.0338,175.1537,174.9824,175.0338,5944706.0
2016-03-21 09:30:00,204.07,204.34,204.05,204.31,1571142.0,174.717,174.9482,174.6999,174.9225,1571142.0
2016-03-21 09:35:00,204.31,204.41,204.23,204.39,1168390.0,174.9225,175.0081,174.854,174.991,1168390.0
2016-03-21 09:40:00,204.41,204.65,204.36,204.64,1122448.0,175.0081,175.2136,174.9653,175.205,1122448.0
2016-03-21 09:45:00,204.64,204.65,204.45,204.55,888465.0,175.205,175.2136,175.0424,175.128,888465.0
2016-03-21 09:50:00,204.55,204.64,204.45,204.51,814598.0,175.128,175.205,175.0424,175.0937,814598.0
2016-03-21 09:55:00,204.51,204.66,204.47,204.52,778553.0,175.0937,175.2221,175.0595,175.1023,778553.0
2016-03-21 10:00:00,204.52,204.65,204.35,204.37,1087781.0,175.1023,175.2136,174.9567,174.9739,1087781.0
2016-03-21 10:05:00,204.36,204.37,204.16,204.17,916121.0,174.9653,174.9739,174.7941,174.8026,916121.0
2016-03-21 10:10:00,204.17,204.17,203.97,203.99,1110324.0,174.8026,174.8026,174.6314,174.6485,1110324.0
2016-03-21 10:15:00,204.0,204.13,203.96,204.09,1073143.0,174.6571,174.7684,174.6228,174.7341,1073143.0
2016-03-21 10:20:00,204.09,204.18,204.02,204.17,891852.0,174.7341,174.8112,174.6742,174.8026,891852.0
2016-03-21 10:25:00,204.18,204.23,204.0,204.06,826525.0,174.8112,174.854,174.6571,174.7085,826525.0
2016-03-21 10:30:00,204.06,204.06,203.88,204.01,1171965.0,174.7085,174.7085,174.5543,174.6656,1171965.0
2016-03-21 10:35:00,204.01,204.28,204.01,204.13,993117.0,174.6656,174.8968,174.6656,174.7684,993117.0
2016-03-21 10:40:00,204.13,204.2,203.91,203.91,833791.0,174.7684,174.8283,174.58,174.58,833791.0
2016-03-21 10:45:00,203.91,204.01,203.8,203.92,903437.0,174.58,174.6656,174.4858,174.5886,903437.0
2016-03-21 10:50:00,203.91,204.03,203.88,203.92,816978.0,174.58,174.6828,174.5543,174.5886,816978.0
2016-03-21 10:55:00,203.92,204.01,203.88,203.93,579737.0,174.5886,174.6656,174.5543,174.5971,579737.0
2016-03-21 11:00:00,203.93,204.09,203.92,204.04,640047.0,174.5971,174.7341,174.5886,174.6913,640047.0
2016-03-21 11:05:00,204.04,204.14,204.02,204.09,412241.0,174.6913,174.7769,174.6742,174.7341,412241.0
2016-03-21 11:10:00,204.08,204.14,204.05,204.08,566422.0,174.7256,174.7769,174.6999,174.7256,566422.0
2016-03-21 11:15:00,204.08,204.45,204.08,204.43,858107.0,174.7256,175.0424,174.7256,175.0252,858107.0
2016-03-21 11:20:00,204.43,204.5,204.4,204.47,574052.0,175.0252,175.0852,174.9995,175.0595,574052.0
2016-03-21 11:25:00,204.48,204.54,204.4,204.46,626296.0,175.068,175.1194,174.9995,175.0509,626296.0
2016-03-21 11:30:00,204.46,204.63,204.45,204.5,640577.0,175.0509,175.1965,175.0424,175.0852,640577.0
2016-03-21 11:35:00,204.51,204.56,204.44,204.52,382295.0,175.0937,175.1365,175.0338,175.1023,382295.0
2016-03-21 11:40:00,204.52,204.54,204.37,204.49,479217.0,175.1023,175.1194,174.9739,175.0766,479217.0
2016-03-21 11:45:00,204.48,204.53,204.32,204.41,472687.0,175.068,175.1108,174.9311,175.0081,472687.0
2016-03-21 11:50:00,204.41,204.51,204.38,204.51,331830.0,175.0081,175.0937,174.9824,175.0937,331830.0
2016-03-21 11:55:00,204.51,204.56,204.38,204.39,402771.0,175.0937,175.1365,174.9824,174.991,402771.0
2016-03-21 12:00:00,204.38,204.41,204.27,204.36,480988.0,174.9824,175.0081,174.8882,174.9653,480988.0
2016-03-21 12:05:00,204.35,204.42,204.32,204.4,323575.0,174.9567,175.0167,174.9311,174.9995,323575.0
2016-03-21 12:10:00,204.39,204.49,204.37,204.39,435930.0,174.991,175.0766,174.9739,174.991,435930.0
2016-03-21 12:15:00,204.4,204.44,204.23,204.31,498927.0,174.9995,175.0338,174.854,174.9225,498927.0
2016-03-21 12:20:00,204.31,204.35,204.25,204.28,413877.0,174.9225,174.9567,174.8711,174.8968,413877.0
2016-03-21 12:25:00,204.27,204.32,204.18,204.31,435813.0,174.8882,174.9311,174.8112,174.9225,435813.0
2016-03-21 12:30:00,204.32,204.34,204.27,204.31,357424.0,174.9311,174.9482,174.8882,174.9225,357424.0
2016-03-21 12:35:00,204.31,204.43,204.3,204.43,449031.0,174.9225,175.0252,174.9139,175.0252,449031.0
2016-03-21 12:40:00,204.42,204.42,204.16,204.19,837958.0,175.0167,175.0167,174.7941,174.8198,837958.0
2016-03-21 12:45:00,204.18,204.26,204.18,204.26,385628.0,174.8112,174.8797,174.8112,174.8797,385628.0
2016-03-21 12:50:00,204.26,204.34,204.22,204.26,464792.0,174.8797,174.9482,174.8454,174.8797,464792.0
2016-03-21 12:55:00,204.26,204.42,204.26,204.37,492830.0,174.8797,175.0167,174.8797,174.9739,492830.0
2016-03-21 13:00:00,204.38,204.46,204.35,204.43,369365.0,174.9824,175.0509,174.9567,175.0252,369365.0
2016-03-21 13:05:00,204.44,204.45,204.31,204.37,305951.0,175.0338,175.0424,174.9225,174.9739,305951.0
2016-03-21 13:10:00,204.37,204.44,204.33,204.39,308943.0,174.9739,175.0338,174.9396,174.991,308943.0
2016-03-21 13:15:00,204.39,204.59,204.36,204.58,485731.0,174.991,175.1622,174.9653,175.1537,485731.0
2016-03-21 13:20:00,204.59,204.62,204.49,204.61,475448.0,175.1622,175.1879,175.0766,175.1793,475448.0
2016-03-21 13:25:00,204.61,204.8,204.56,204.79,954214.0,175.1793,175.342,175.1365,175.3334,954214.0
2016-03-21 13:30:00,204.78,204.79,204.66,204.69,532765.0,175.3249,175.3334,175.2221,175.2478,532765.0
2016-03-21 13:35:00,204.68,204.74,204.62,204.69,405984.0,175.2393,175.2906,175.1879,175.2478,405984.0
2016-03-21 13:40:00,204.69,204.7,204.62,204.69,289625.0,175.2478,175.2564,175.1879,175.2478,289625.0
2016-03-21 13:45:00,204.69,204.7,204.5,204.59,477839.0,175.2478,175.2564,175.0852,175.1622,477839.0
2016-03-21 13:50:00,204.59,204.67,204.55,204.67,340048.0,175.1622,175.2307,175.128,175.2307,340048.0
2016-03-21 13:55:00,204.67,204.72,204.61,204.69,584506.0,175.2307,175.2735,175.1793,175.2478,584506.0
2016-03-21 14:00:00,204.68,204.75,204.61,204.66,681359.0,175.2393,175.2992,175.1793,175.2221,681359.0
2016-03-21 14:05:00,204.66,204.67,204.56,204.62,577520.0,175.2221,175.2307,175.1365,175.1879,577520.0
2016-03-21 14:10:00,204.61,204.78,204.6,204.67,319156.0,175.1793,175.3249,175.1708,175.2307,319156.0
2016-03-21 14:15:00,204.68,204.86,204.67,204.78,586456.0,175.2393,175.3934,175.2307,175.3249,586456.0
2016-03-21 14:20:00,204.79,204.89,204.71,204.87,404635.0,175.3334,175.4191,175.265,175.4019,404635.0
2016-03-21 14:25:00,204.86,204.87,204.73,204.81,367864.0,175.3934,175.4019,175.2821,175.3506,367864.0
2016-03-21 14:30:00,204.81,204.88,204.79,204.81,916144.0,175.3506,175.4105,175.3334,175.3506,916144.0
2016-03-21 14:35:00,204.82,204.92,204.73,204.91,956371.0,175.3591,175.4447,175.2821,175.4362,956371.0
2016-03-21 14:40:00,204.92,204.94,204.83,204.9,522426.0,175.4447,175.4619,175.3677,175.4276,522426.0
2016-03-21 14:45:00,204.9,204.92,204.7,204.76,775062.0,175.4276,175.4447,175.2564,175.3078,775062.0
2016-03-21 14:50:00,204.76,204.84,204.75,204.82,893035.0,175.3078,175.3763,175.2992,175.3591,893035.0
2016-03-21 14:55:00,204.82,204.89,204.79,204.87,651871.0,175.3591,175.4191,175.3334,175.4019,651871.0
2016-03-21 15:00:00,204.87,204.88,204.72,204.75,641497.0,175.4019,175.4105,175.2735,175.2992,641497.0
2016-03-21 15:05:00,204.74,204.81,204.69,204.8,804330.0,175.2906,175.3506,175.2478,175.342,804330.0
2016-03-21 15:10:00,204.8,204.81,204.74,204.78,568363.0,175.342,175.3506,175.2906,175.3249,568363.0
2016-03-21 15:15:00,204.79,204.8,204.66,204.68,630121.0,175.3334,175.342,175.2221,175.2393,630121.0
2016-03-21 15:20:00,204.69,204.72,204.66,204.7,481571.0,175.2478,175.2735,175.2221,175.2564,481571.0
2016-03-21 15:25:00,204.7,204.81,204.69,204.71,1073489.0,175.2564,175.3506,175.2478,175.265,1073489.0
2016-03-21 15:30:00,204.71,204.71,204.47,204.59,934432.0,175.265,175.265,175.0595,175.1622,934432.0
2016-03-21 15:35:00,204.6,204.63,204.52,204.54,765110.0,175.1708,175.1965,175.1023,175.1194,765110.0
2016-03-21 15:40:00,204.55,204.67,204.5,204.55,1373229.0,175.128,175.2307,175.0852,175.128,1373229.0
2016-03-21 15:45:00,204.56,204.64,204.52,204.61,1071001.0,175.1365,175.205,175.1023,175.1793,1071001.0
2016-03-21 15:50:00,204.6,204.72,204.56,204.6,950127.0,175.1708,175.2735,175.1365,175.1708,950127.0
2016-03-21 15:55:00,204.6,204.76,204.59,204.68,3134146.0,175.1708,175.3078,175.1622,175.2393,3134146.0
2016-03-22 09:30:00,203.76,203.98,203.68,203.94,1895021.0,174.4516,174.64,174.3831,174.6057,1895021.0
2016-03-22 09:35:00,203.93,204.02,203.8,203.82,1642442.0,174.5971,174.6742,174.4858,174.503,1642442.0
2016-03-22 09:40:00,203.82,203.94,203.69,203.92,1371145.0,174.503,174.6057,174.3917,174.5886,1371145.0
2016-03-22 09:45:00,203.92,203.94,203.6,203.64,1254355.0,174.5886,174.6057,174.3146,174.3489,1254355.0
2016-03-22 09:50:00,203.64,203.89,203.57,203.88,1371843.0,174.3489,174.5629,174.2889,174.5543,1371843.0
2016-03-22 09:55:00,203.88,204.23,203.87,204.18,1214106.0,174.5543,174.854,174.5458,174.8112,1214106.0
2016-03-22 10:00:00,204.18,204.37,204.14,204.19,1047512.0,174.8112,174.9739,174.7769,174.8198,1047512.0
2016-03-22 10:05:00,204.18,204.28,204.05,204.06,860405.0,174.8112,174.8968,174.6999,174.7085,860405.0
2016-03-22 10:10:00,204.07,204.36,204.07,204.22,628220.0,174.717,174.9653,174.717,174.8454,628220.0
2016-03-22 10:15:00,204.23,204.27,204.09,204.17,756335.0,174.854,174.8882,174.7341,174.8026,756335.0
2016-03-22 10:20:00,204.18,204.4,204.17,204.31,658829.0,174.8112,174.9995,174.8026,174.9225,658829.0
2016-03-22 10:25:00,204.32,204.45,204.27,204.4,900803.0,174.9311,175.0424,174.8882,174.9995,900803.0
2016-03-22 10:30:00,204.38,204.46,204.29,204.35,598096.0,174.9824,175.0509,174.9054,174.9567,598096.0
2016-03-22 10:35:00,204.36,204.62,204.33,204.62,984884.0,174.9653,175.1879,174.9396,175.1879,984884.0
2016-03-22 10:40:00,204.62,204.65,204.5,204.55,1073369.0,175.1879,175.2136,175.0852,175.128,1073369.0
2016-03-22 10:45:00,204.56,204.65,204.54,204.61,586207.0,175.1365,175.2136,175.1194,175.1793,586207.0
2016-03-22 10:50:00,204.62,204.69,204.55,204.58,559150.0,175.1879,175.2478,175.128,175.1537,559150.0
2016-03-22 10:55:00,204.59,204.64,204.5,204.53,656788.0,175.1622,175.205,175.0852,175.1108,656788.0
2016-03-22 11:00:00,204.53,204.56,204.43,204.54,906111.0,175.1108,175.1365,175.0252,175.1194,906111.0
2016-03-22 11:05:00,204.54,204.57,204.47,204.55,471986.0,175.1194,175.1451,175.0595,175.128,471986.0
2016-03-22 11:10:00,204.54,204.63,204.53,204.63,417453.0,175.1194,175.1965,175.1108,175.1965,417453.0
2016-03-22 11:15:00,204.62,204.78,204.61,204.75,879455.0,175.1879,175.3249,175.1793,175.2992,879455.0
2016-03-22 11:20:00,204.76,204.78,204.63,204.68,545901.0,175.3078,175.3249,175.1965,175.2393,545901.0
2016-03-22 11:25:00,204.68,204.72,204.61,204.66,414222.0,175.2393,175.2735,175.1793,175.2221,414222.0
2016-03-22 11:30:00,204.66,204.7,204.47,204.47,1004387.0,175.2221,175.2564,175.0595,175.0595,1004387.0
2016-03-22 11:35:00,204.48,204.58,204.47,204.52,453933.0,175.068,175.1537,175.0595,175.1023,453933.0
2016-03-22 11:40:00,204.52,204.6,204.46,204.59,588139.0,175.1023,175.1708,175.0509,175.1622,588139.0
2016-03-22 11:45:00,204.59,204.62,204.42,204.45,526537.0,175.1622,175.1879,175.0167,175.0424,526537.0
2016-03-22 11:50:00,204.44,204.53,204.34,204.34,523341.0,175.0338,175.1108,174.9482,174.9482,523341.0
2016-03-22 11:55:00,204.34,204.4,204.28,204.35,574302.0,174.9482,174.9995,174.8968,174.9567,574302.0
2016-03-22 12:00:00,204.34,204.45,204.34,204.4,434188.0,174.9482,175.0424,174.9482,174.9995,434188.0
2016-03-22 12:05:00,204.4,204.49,204.38,204.47,283065.0,174.9995,175.0766,174.9824,175.0595,283065.0
2016-03-22 12:10:00,204.47,204.5,204.43,204.44,428428.0,175.0595,175.0852,175.0252,175.0338,428428.0
2016-03-22 12:15:00,204.44,204.57,204.42,204.5,614562.0,175.0338,175.1451,175.0167,175.0852,614562.0
2016-03-22 12:20:00,204.5,204.6,204.5,204.56,457777.0,175.0852,175.1708,175.0852,175.1365,457777.0
2016-03-22 12:25:00,204.56,204.85,204.55,204.8,1224517.0,175.1365,175.3848,175.128,175.342,1224517.0
2016-03-22 12:30:00,204.79,204.8,204.69,204.75,721413.0,175.3334,175.342,175.2478,175.2992,721413.0
2016-03-22 12:35:00,204.75,204.77,204.68,204.74,400278.0,175.2992,175.3163,175.2393,175.2906,400278.0
2016-03-22 12:40:00,204.75,204.89,204.74,204.87,694073.0,175.2992,175.4191,175.2906,175.4019,694073.0
2016-03-22 12:45:00,204.87,204.91,204.82,204.88,444664.0,175.4019,175.4362,175.3591,175.4105,444664.0
2016-03-22 12:50:00,204.88,204.95,204.86,204.95,514702.0,175.4105,175.4704,175.3934,175.4704,514702.0
2016-03-22 12:55:00,204.95,205.15,204.94,205.15,1724483.0,175.4704,175.6417,175.4619,175.6417,1724483.0
2016-03-22 13:00:00,205.14,205.14,205.06,205.12,564570.0,175.6331,175.6331,175.5646,175.616,564570.0
2016-03-22 13:05:00,205.12,205.17,205.02,205.04,606244.0,175.616,175.6588,175.5304,175.5475,606244.0
2016-03-22 13:10:00,205.03,205.08,205.0,205.02,350325.0,175.5389,175.5817,175.5132,175.5304,350325.0
2016-03-22 13:15:00,205.02,205.07,205.01,205.06,337580.0,175.5304,175.5732,175.5218,175.5646,337580.0
2016-03-22 13:20:00,205.05,205.15,205.05,205.11,432541.0,175.5561,175.6417,175.5561,175.6074,432541.0
2016-03-22 13:25:00,205.1,205.19,205.07,205.15,796068.0,175.5989,175.6759,175.5732,175.6417,796068.0
2016-03-22 13:30:00,205.15,205.17,205.09,205.14,451295.0,175.6417,175.6588,175.5903,175.6331,451295.0
2016-03-22 13:35:00,205.14,205.23,205.11,205.13,742973.0,175.6331,175.7102,175.6074,175.6245,742973.0
2016-03-22 13:40:00,205.13,205.15,204.94,204.95,833671.0,175.6245,175.6417,175.4619,175.4704,833671.0
2016-03-22 13:45:00,204.95,205.05,204.93,205.05,529138.0,175.4704,175.5561,175.4533,175.5561,529138.0
2016-03-22 13:50:00,205.05,205.09,205.02,205.07,597111.0,175.5561,175.5903,175.5304,175.5732,597111.0
2016-03-22 13:55:00,205.07,205.15,204.98,205.01,835382.0,175.5732,175.6417,175.4961,175.5218,835382.0
2016-03-22 14:00:00,205.02,205.11,205.01,205.09,790175.0,175.5304,175.6074,175.5218,175.5903,790175.0
2016-03-22 14:05:00,205.1,205.15,205.04,205.05,798316.0,175.5989,175.6417,175.5475,175.5561,798316.0
2016-03-22 14:10:00,205.05,205.11,205.02,205.1,896704.0,175.5561,175.6074,175.5304,175.5989,896704.0
2016-03-22 14:15:00,205.1,205.13,204.86,205.03,1389792.0,175.5989,175.6245,175.3934,175.5389,1389792.0
2016-03-22 14:20:00,205.02,205.03,204.96,205.02,611441.0,175.5304,175.5389,175.479,175.5304,611441.0
2016-03-22 14:25:00,205.02,205.18,205.01,205.1,1282714.0,175.5304,175.6674,175.5218,175.5989,1282714.0
2016-03-22 14:30:00,205.1,205.22,205.09,205.16,937802.0,175.5989,175.7016,175.5903,175.6502,937802.0
2016-03-22 14:35:00,205.16,205.19,205.08,205.17,499881.0,175.6502,175.6759,175.5817,175.6588,499881.0
2016-03-22 14:40:00,205.18,205.22,205.08,205.11,672539.0,175.6674,175.7016,175.5817,175.6074,672539.0
2016-03-22 14:45:00,205.12,205.15,205.05,205.11,521093.0,175.616,175.6417,175.5561,175.6074,521093.0
2016-03-22 14:50:00,205.11,205.15,204.95,205.02,836126.0,175.6074,175.6417,175.4704,175.5304,836126.0
2016-03-22 14:55:00,205.02,205.05,204.73,204.73,1926725.0,175.5304,175.5561,175.2821,175.2821,1926725.0
2016-03-22 15:00:00,204.72,204.8,204.67,204.72,1652637.0,175.2735,175.342,175.2307,175.2735,1652637.0
2016-03-22 15:05:00,204.73,204.78,204.58,204.7,1467598.0,175.2821,175.3249,175.1537,175.2564,1467598.0
2016-03-22 15:10:00,204.69,204.77,204.61,204.66,894856.0,175.2478,175.3163,175.1793,175.2221,894856.0
2016-03-22 15:15:00,204.66,204.66,204.31,204.41,2514477.0,175.2221,175.2221,174.9225,175.0081,2514477.0
2016-03-22 15:20:00,204.41,204.57,204.4,204.53,1120909.0,175.0081,175.1451,174.9995,175.1108,1120909.0
2016-03-22 15:25:00,204.53,204.61,204.47,204.53,790664.0,175.1108,175.1793,175.0595,175.1108,790664.0
2016-03-22 15:30:00,204.53,204.58,204.47,204.53,1514478.0,175.1108,175.1537,175.0595,175.1108,1514478.0
2016-03-22 15:35:00,204.54,204.68,204.47,204.52,1131416.0,175.1194,175.2393,175.0595,175.1023,1131416.0
2016-03-22 15:40:00,204.52,204.69,204.45,204.61,1521469.0,175.1023,175.2478,175.0424,175.1793,1521469.0
2016-03-22 15:45:00,204.61,204.7,204.47,204.55,2143803.0,175.1793,175.2564,175.0595,175.128,2143803.0
2016-03-22 15:50:00,204.55,204.64,204.42,204.49,1976304.0,175.128,175.205,175.0167,175.0766,1976304.0
2016-03-22 15:55:00,204.49,204.66,204.48,204.59,3453366.0,175.0766,175.2221,175.068,175.1622,3453366.0
2016-03-23 09:30:00,204.11,204.17,203.9,204.06,2387122.0,174.7513,174.8026,174.5715,174.7085,2387122.0
2016-03-23 09:35:00,204.07,204.21,203.91,203.97,1446162.0,174.717,174.8369,174.58,174.6314,1446162.0
2016-03-23 09:40:00,203.97,203.99,203.73,203.89,1441384.0,174.6314,174.6485,174.4259,174.5629,1441384.0
2016-03-23 09:45:00,203.9,204.03,203.79,203.82,970150.0,174.5715,174.6828,174.4773,174.503,970150.0
2016-03-23 09:50:00,203.82,203.98,203.76,203.94,924149.0,174.503,174.64,174.4516,174.6057,924149.0
2016-03-23 09:55:00,203.94,203.96,203.8,203.89,664198.0,174.6057,174.6228,174.4858,174.5629,664198.0
2016-03-23 10:00:00,203.89,203.99,203.75,203.81,1432141.0,174.5629,174.6485,174.443,174.4944,1432141.0
2016-03-23 10:05:00,203.82,203.83,203.66,203.8,1315075.0,174.503,174.5115,174.366,174.4858,1315075.0
2016-03-23 10:10:00,203.81,204.07,203.79,203.98,1087978.0,174.4944,174.717,174.4773,174.64,1087978.0
2016-03-23 10:15:00,203.99,204.0,203.87,203.9,789055.0,174.6485,174.6571,174.5458,174.5715,789055.0
2016-03-23 10:20:00,203.9,204.07,203.89,204.05,763214.0,174.5715,174.717,174.5629,174.6999,763214.0
2016-03-23 10:25:00,204.05,204.11,203.98,204.04,696333.0,174.6999,174.7513,174.64,174.6913,696333.0
2016-03-23 10:30:00,204.03,204.33,203.8,203.82,2182027.0,174.6828,174.9396,174.4858,174.503,2182027.0
2016-03-23 10:35:00,203.83,203.86,203.65,203.79,1165845.0,174.5115,174.5372,174.3574,174.4773,1165845.0
2016-03-23 10:40:00,203.79,203.96,203.63,203.89,1229213.0,174.4773,174.6228,174.3403,174.5629,1229213.0
2016-03-23 10:45:00,203.9,204.15,203.85,204.14,1009313.0,174.5715,174.7855,174.5287,174.7769,1009313.0
2016-03-23 10:50:00,204.15,204.15,203.93,204.0,546959.0,174.7855,174.7855,174.5971,174.6571,546959.0
2016-03-23 10:55:00,204.01,204.07,203.87,203.87,563497.0,174.6656,174.717,174.5458,174.5458,563497.0
2016-03-23 11:00:00,203.88,203.89,203.69,203.8,860563.0,174.5543,174.5629,174.3917,174.4858,860563.0
2016-03-23 11:05:00,203.81,204.06,203.76,204.01,566102.0,174.4944,174.7085,174.4516,174.6656,566102.0
2016-03-23 11:10:00,204.01,204.03,203.79,203.79,503781.0,174.6656,174.6828,174.4773,174.4773,503781.0
2016-03-23 11:15:00,203.79,203.89,203.58,203.59,691654.0,174.4773,174.5629,174.2975,174.3061,691654.0
2016-03-23 11:20:00,203.59,203.74,203.56,203.66,872462.0,174.3061,174.4345,174.2804,174.366,872462.0
2016-03-23 11:25:00,203.65,203.8,203.58,203.65,749721.0,174.3574,174.4858,174.2975,174.3574,749721.0
2016-03-23 11:30:00,203.65,203.68,203.48,203.54,1618371.0,174.3574,174.3831,174.2119,174.2632,1618371.0
2016-03-23 11:35:00,203.54,203.7,203.45,203.6,936951.0,174.2632,174.4002,174.1862,174.3146,936951.0
2016-03-23 11:40:00,203.6,203.72,203.49,203.54,593734.0,174.3146,174.4174,174.2204,174.2632,593734.0
2016-03-23 11:45:00,203.55,203.55,203.4,203.5,771987.0,174.2718,174.2718,174.1434,174.229,771987.0
2016-03-23 11:50:00,203.5,203.51,203.36,203.48,603310.0,174.229,174.2376,174.1091,174.2119,603310.0
2016-03-23 11:55:00,203.48,203.57,203.43,203.55,549971.0,174.2119,174.2889,174.1691,174.2718,549971.0
2016-03-23 12:00:00,203.55,203.67,203.49,203.64,523310.0,174.2718,174.3745,174.2204,174.3489,523310.0
2016-03-23 12:05:00,203.64,203.65,203.56,203.6,499664.0,174.3489,174.3574,174.2804,174.3146,499664.0
2016-03-23 12:10:00,203.59,203.79,203.58,203.77,885534.0,174.3061,174.4773,174.2975,174.4602,885534.0
2016-03-23 12:15:00,203.78,203.83,203.68,203.81,567736.0,174.4687,174.5115,174.3831,174.4944,567736.0
2016-03-23 12:20:00,203.81,203.88,203.76,203.85,663681.0,174.4944,174.5543,174.4516,174.5287,663681.0
2016-03-23 12:25:00,203.85,203.95,203.79,203.95,589156.0,174.5287,174.6143,174.4773,174.6143,589156.0
2016-03-23 12:30:00,203.94,204.06,203.89,203.92,1259552.0,174.6057,174.7085,174.5629,174.5886,1259552.0
2016-03-23 12:35:00,203.92,203.97,203.85,203.91,479753.0,174.5886,174.6314,174.5287,174.58,479753.0
2016-03-23 12:40:00,203.93,204.0,203.87,204.0,472697.0,174.5971,174.6571,174.5458,174.6571,472697.0
2016-03-23 12:45:00,204.0,204.02,203.8,203.93,507817.0,174.6571,174.6742,174.4858,174.5971,507817.0
2016-03-23 12:50:00,203.93,203.95,203.85,203.88,319931.0,174.5971,174.6143,174.5287,174.5543,319931.0
2016-03-23 12:55:00,203.88,203.9,203.78,203.89,466559.0,174.5543,174.5715,174.4687,174.5629,466559.0
2016-03-23 13:00:00,203.89,203.91,203.79,203.83,393634.0,174.5629,174.58,174.4773,174.5115,393634.0
2016-03-23 13:05:00,203.83,203.85,203.73,203.85,306072.0,174.5115,174.5287,174.4259,174.5287,306072.0
2016-03-23 13:10:00,203.84,204.0,203.84,203.95,348036.0,174.5201,174.6571,174.5201,174.6143,348036.0
2016-03-23 13:15:00,203.95,204.0,203.88,203.89,220778.0,174.6143,174.6571,174.5543,174.5629,220778.0
2016-03-23 13:20:00,203.89,203.92,203.83,203.89,304805.0,174.5629,174.5886,174.5115,174.5629,304805.0
2016-03-23 13:25:00,203.89,203.89,203.77,203.84,316308.0,174.5629,174.5629,174.4602,174.5201,316308.0
2016-03-23 13:30:00,203.85,203.85,203.71,203.74,233362.0,174.5287,174.5287,174.4088,174.4345,233362.0
2016-03-23 13:35:00,203.74,203.76,203.63,203.71,313782.0,174.4345,174.4516,174.3403,174.4088,313782.0
2016-03-23 13:40:00,203.7,203.74,203.64,203.73,402497.0,174.4002,174.4345,174.3489,174.4259,402497.0
2016-03-23 13:45:00,203.73,203.78,203.67,203.72,308812.0,174.4259,174.4687,174.3745,174.4174,308812.0
2016-03-23 13:50:00,203.71,203.82,203.7,203.79,227584.0,174.4088,174.503,174.4002,174.4773,227584.0
2016-03-23 13:55:00,203.79,203.84,203.77,203.82,164701.0,174.4773,174.5201,174.4602,174.503,164701.0
2016-03-23 14:00:00,203.82,203.98,203.79,203.94,544780.0,174.503,174.64,174.4773,174.6057,544780.0
2016-03-23 14:05:00,203.93,203.98,203.85,203.91,344525.0,174.5971,174.64,174.5287,174.58,344525.0
2016-03-23 14:10:00,203.91,203.99,203.88,203.88,365323.0,174.58,174.6485,174.5543,174.5543,365323.0
2016-03-23 14:15:00,203.89,204.08,203.88,203.99,704856.0,174.5629,174.7256,174.5543,174.6485,704856.0
2016-03-23 14:20:00,203.99,204.05,203.91,203.92,389771.0,174.6485,174.6999,174.58,174.5886,389771.0
2016-03-23 14:25:00,203.93,203.93,203.67,203.71,1287572.0,174.5971,174.5971,174.3745,174.4088,1287572.0
2016-03-23 14:30:00,203.71,203.87,203.7,203.82,864933.0,174.4088,174.5458,174.4002,174.503,864933.0
2016-03-23 14:35:00,203.82,203.88,203.63,203.63,632197.0,174.503,174.5543,174.3403,174.3403,632197.0
2016-03-23 14:40:00,203.64,203.65,203.54,203.59,685258.0,174.3489,174.3574,174.2632,174.3061,685258.0
2016-03-23 14:45:00,203.59,203.63,203.27,203.31,1464577.0,174.3061,174.3403,174.0321,174.0663,1464577.0
2016-03-23 14:50:00,203.3,203.36,203.15,203.24,1368012.0,174.0578,174.1091,173.9293,174.0064,1368012.0
2016-03-23 14:55:00,203.23,203.3,203.19,203.22,898067.0,173.9978,174.0578,173.9636,173.9893,898067.0
2016-03-23 15:00:00,203.21,203.32,203.12,203.14,1344253.0,173.9807,174.0749,173.9037,173.9208,1344253.0
2016-03-23 15:05:00,203.14,203.27,203.12,203.24,998942.0,173.9208,174.0321,173.9037,174.0064,998942.0
2016-03-23 15:10:00,203.23,203.3,203.15,203.25,784000.0,173.9978,174.0578,173.9293,174.015,784000.0
2016-03-23 15:15:00,203.24,203.25,203.12,203.19,799526.0,174.0064,174.015,173.9037,173.9636,799526.0
2016-03-23 15:20:00,203.19,203.25,203.09,203.11,856428.0,173.9636,174.015,173.878,173.8951,856428.0
2016-03-23 15:25:00,203.11,203.25,203.01,203.2,1097075.0,173.8951,174.015,173.8095,173.9722,1097075.0
2016-03-23 15:30:00,203.2,203.29,203.14,203.28,994958.0,173.9722,174.0492,173.9208,174.0406,994958.0
2016-03-23 15:35:00,203.28,203.43,203.24,203.28,1182085.0,174.0406,174.1691,174.0064,174.0406,1182085.0
2016-03-23 15:40:00,203.28,203.34,203.22,203.24,952166.0,174.0406,174.092,173.9893,174.0064,952166.0
2016-03-23 15:45:00,203.24,203.46,203.2,203.4,2220782.0,174.0064,174.1948,173.9722,174.1434,2220782.0
2016-03-23 15:50:00,203.4,203.47,203.31,203.38,1738366.0,174.1434,174.2033,174.0663,174.1263,1738366.0
2016-03-23 15:55:00,203.38,203.47,203.19,203.24,3897637.0,174.1263,174.2033,173.9636,174.0064,3897637.0
2016-03-24 09:30:00,202.0,202.02,201.74,201.88,3098225.0,172.9448,172.9619,172.7222,172.842,3098225.0
2016-03-24 09:35:00,201.88,202.05,201.81,202.05,1704016.0,172.842,172.9876,172.7821,172.9876,1704016.0
2016-03-24 09:40:00,202.05,202.16,201.95,201.96,1185848.0,172.9876,173.0817,172.9019,172.9105,1185848.0
2016-03-24 09:45:00,201.96,202.01,201.82,201.93,1149844.0,172.9105,172.9533,172.7906,172.8848,1149844.0
2016-03-24 09:50:00,201.93,202.21,201.87,202.2,1577241.0,172.8848,173.1246,172.8335,173.116,1577241.0
2016-03-24 09:55:00,202.2,202.3,202.03,202.25,1194998.0,173.116,173.2016,172.9704,173.1588,1194998.0
2016-03-24 10:00:00,202.25,202.33,202.03,202.07,1517534.0,173.1588,173.2273,172.9704,173.0047,1517534.0
2016-03-24 10:05:00,202.08,202.24,202.06,202.14,723327.0,173.0132,173.1502,172.9961,173.0646,723327.0
2016-03-24 10:10:00,202.14,202.22,202.01,202.09,750273.0,173.0646,173.1331,172.9533,173.0218,750273.0
2016-03-24 10:15:00,202.09,202.24,202.03,202.06,658812.0,173.0218,173.1502,172.9704,172.9961,658812.0
2016-03-24 10:20:00,202.06,202.24,202.05,202.1,612694.0,172.9961,173.1502,172.9876,173.0304,612694.0
2016-03-24 10:25:00,202.09,202.11,201.92,202.0,589427.0,173.0218,173.0389,172.8763,172.9448,589427.0
2016-03-24 10:30:00,202.0,202.24,201.96,202.17,923097.0,172.9448,173.1502,172.9105,173.0903,923097.0
2016-03-24 10:35:00,202.17,202.27,202.11,202.23,729022.0,173.0903,173.1759,173.0389,173.1417,729022.0
2016-03-24 10:40:00,202.23,202.41,202.16,202.29,1242235.0,173.1417,173.2958,173.0817,173.193,1242235.0
2016-03-24 10:45:00,202.3,202.38,202.27,202.36,659528.0,173.2016,173.2701,173.1759,173.253,659528.0
2016-03-24 10:50:00,202.36,202.48,202.33,202.37,844206.0,173.253,173.3557,173.2273,173.2615,844206.0
2016-03-24 10:55:00,202.37,202.52,202.26,202.47,968339.0,173.2615,173.39,173.1674,173.3472,968339.0
2016-03-24 11:00:00,202.47,202.64,202.46,202.48,834412.0,173.3472,173.4927,173.3386,173.3557,834412.0
2016-03-24 11:05:00,202.48,202.57,202.45,202.54,587844.0,173.3557,173.4328,173.33,173.4071,587844.0
2016-03-24 11:10:00,202.54,202.65,202.45,202.46,666602.0,173.4071,173.5013,173.33,173.3386,666602.0
2016-03-24 11:15:00,202.45,202.49,202.33,202.39,689398.0,173.33,173.3643,173.2273,173.2787,689398.0
2016-03-24 11:20:00,202.39,202.4,202.25,202.29,381800.0,173.2787,173.2872,173.1588,173.193,381800.0
2016-03-24 11:25:00,202.28,202.29,202.2,202.2,723220.0,173.1845,173.193,173.116,173.116,723220.0
2016-03-24 11:30:00,202.2,202.35,202.18,202.33,608198.0,173.116,173.2444,173.0989,173.2273,608198.0
2016-03-24 11:35:00,202.32,202.37,202.25,202.28,348721.0,173.2187,173.2615,173.1588,173.1845,348721.0
2016-03-24 11:40:00,202.28,202.32,202.2,202.29,435957.0,173.1845,173.2187,173.116,173.193,435957.0
2016-03-24 11:45:00,202.29,202.29,202.09,202.25,673619.0,173.193,173.193,173.0218,173.1588,673619.0
2016-03-24 11:50:00,202.25,202.29,202.18,202.21,410479.0,173.1588,173.193,173.0989,173.1246,410479.0
2016-03-24 11:55:00,202.23,202.33,202.17,202.31,422641.0,173.1417,173.2273,173.0903,173.2102,422641.0
2016-03-24 12:00:00,202.3,202.47,202.28,202.42,671101.0,173.2016,173.3472,173.1845,173.3043,671101.0
2016-03-24 12:05:00,202.42,202.66,202.42,202.59,703385.0,173.3043,173.5098,173.3043,173.4499,703385.0
2016-03-24 12:10:00,202.6,202.63,202.47,202.49,1257112.0,173.4585,173.4841,173.3472,173.3643,1257112.0
2016-03-24 12:15:00,202.49,202.52,202.23,202.23,662179.0,173.3643,173.39,173.1417,173.1417,662179.0
2016-03-24 12:20:00,202.24,202.27,202.16,202.17,533003.0,173.1502,173.1759,173.0817,173.0903,533003.0
2016-03-24 12:25:00,202.18,202.25,202.07,202.25,767000.0,173.0989,173.1588,173.0047,173.1588,767000.0
2016-03-24 12:30:00,202.25,202.28,202.12,202.15,552734.0,173.1588,173.1845,173.0475,173.0732,552734.0
2016-03-24 12:35:00,202.15,202.19,202.06,202.09,493533.0,173.0732,173.1074,172.9961,173.0218,493533.0
2016-03-24 12:40:00,202.08,202.13,201.99,202.06,766905.0,173.0132,173.0561,172.9362,172.9961,766905.0
2016-03-24 12:45:00,202.06,202.16,202.04,202.15,581570.0,172.9961,173.0817,172.979,173.0732,581570.0
2016-03-24 12:50:00,202.15,202.24,202.12,202.19,412261.0,173.0732,173.1502,173.0475,173.1074,412261.0
2016-03-24 12:55:00,202.18,202.26,202.17,202.2,433559.0,173.0989,173.1674,173.0903,173.116,433559.0
2016-03-24 13:00:00,202.2,202.32,202.18,202.28,451489.0,173.116,173.2187,173.0989,173.1845,451489.0
2016-03-24 13:05:00,202.28,202.39,202.27,202.35,512854.0,173.1845,173.2787,173.1759,173.2444,512854.0
2016-03-24 13:10:00,202.34,202.51,202.34,202.37,799841.0,173.2359,173.3814,173.2359,173.2615,799841.0
2016-03-24 13:15:00,202.38,202.48,202.36,202.47,294344.0,173.2701,173.3557,173.253,173.3472,294344.0
2016-03-24 13:20:00,202.47,202.52,202.39,202.51,336909.0,173.3472,173.39,173.2787,173.3814,336909.0
2016-03-24 13:25:00,202.51,202.54,202.41,202.49,616567.0,173.3814,173.4071,173.2958,173.3643,616567.0
2016-03-24 13:30:00,202.49,202.51,202.38,202.4,321230.0,173.3643,173.3814,173.2701,173.2872,321230.0
2016-03-24 13:35:00,202.39,202.45,202.36,202.43,263137.0,173.2787,173.33,173.253,173.3129,263137.0
2016-03-24 13:40:00,202.43,202.5,202.42,202.42,328216.0,173.3129,173.3728,173.3043,173.3043,328216.0
2016-03-24 13:45:00,202.42,202.51,202.41,202.47,281833.0,173.3043,173.3814,173.2958,173.3472,281833.0
2016-03-24 13:50:00,202.48,202.63,202.48,202.56,467121.0,173.3557,173.4841,173.3557,173.4242,467121.0
2016-03-24 13:55:00,202.55,202.58,202.53,202.53,264343.0,173.4156,173.4413,173.3985,173.3985,264343.0
2016-03-24 14:00:00,202.54,202.58,202.4,202.42,419016.0,173.4071,173.4413,173.2872,173.3043,419016.0
2016-03-24 14:05:00,202.42,202.45,202.33,202.4,558090.0,173.3043,173.33,173.2273,173.2872,558090.0
2016-03-24 14:10:00,202.39,202.44,202.33,202.37,483721.0,173.2787,173.3215,173.2273,173.2615,483721.0
2016-03-24 14:15:00,202.37,202.46,202.36,202.44,658545.0,173.2615,173.3386,173.253,173.3215,658545.0
2016-03-24 14:20:00,202.44,202.58,202.43,202.52,404940.0,173.3215,173.4413,173.3129,173.39,404940.0
2016-03-24 14:25:00,202.52,202.66,202.45,202.6,507956.0,173.39,173.5098,173.33,173.4585,507956.0
2016-03-24 14:30:00,202.6,202.64,202.54,202.59,324984.0,173.4585,173.4927,173.4071,173.4499,324984.0
2016-03-24 14:35:00,202.59,202.82,202.53,202.76,1088978.0,173.4499,173.6468,173.3985,173.5954,1088978.0
2016-03-24 14:40:00,202.76,202.85,202.72,202.82,672602.0,173.5954,173.6725,173.5612,173.6468,672602.0
2016-03-24 14:45:00,202.83,202.89,202.79,202.86,533007.0,173.6554,173.7067,173.6211,173.6811,533007.0
2016-03-24 14:50:00,202.85,202.93,202.82,202.83,721431.0,173.6725,173.741,173.6468,173.6554,721431.0
2016-03-24 14:55:00,202.83,202.83,202.75,202.8,445559.0,173.6554,173.6554,173.5869,173.6297,445559.0
2016-03-24 15:00:00,202.8,202.82,202.66,202.72,493262.0,173.6297,173.6468,173.5098,173.5612,493262.0
2016-03-24 15:05:00,202.73,202.8,202.67,202.7,513653.0,173.5698,173.6297,173.5184,173.5441,513653.0
2016-03-24 15:10:00,202.7,202.98,202.7,202.96,1134900.0,173.5441,173.7838,173.5441,173.7667,1134900.0
2016-03-24 15:15:00,202.96,203.04,202.95,202.97,1074282.0,173.7667,173.8352,173.7581,173.7752,1074282.0
2016-03-24 15:20:00,202.97,203.0,202.9,202.97,751290.0,173.7752,173.8009,173.7153,173.7752,751290.0
2016-03-24 15:25:00,202.97,203.1,202.93,203.03,1648885.0,173.7752,173.8865,173.741,173.8266,1648885.0
2016-03-24 15:30:00,203.03,203.04,202.93,203.02,747487.0,173.8266,173.8352,173.741,173.818,747487.0
2016-03-24 15:35:00,203.01,203.05,202.92,203.02,1627178.0,173.8095,173.8437,173.7324,173.818,1627178.0
2016-03-24 15:40:00,203.01,203.1,202.96,203.05,1884951.0,173.8095,173.8865,173.7667,173.8437,1884951.0
2016-03-24 15:45:00,203.05,203.08,202.92,203.04,1979296.0,173.8437,173.8694,173.7324,173.8352,1979296.0
2016-03-24 15:50:00,203.04,203.09,202.98,203.06,1622961.0,173.8352,173.878,173.7838,173.8523,1622961.0
2016-03-24 15:55:00,203.06,203.16,202.97,203.14,3994482.0,173.8523,173.9379,173.7752,173.9208,3994482.0
2016-03-28 09:30:00,203.61,203.7,203.42,203.46,1527664.0,174.3232,174.4002,174.1605,174.1948,1527664.0
2016-03-28 09:35:00,203.46,203.52,203.22,203.23,943119.0,174.1948,174.2461,173.9893,173.9978,943119.0
2016-03-28 09:40:00,203.23,203.25,203.14,203.23,1141646.0,173.9978,174.015,173.9208,173.9978,1141646.0
2016-03-28 09:45:00,203.24,203.29,203.05,203.07,1222308.0,174.0064,174.0492,173.8437,173.8608,1222308.0
2016-03-28 09:50:00,203.06,203.23,203.06,203.22,874452.0,173.8523,173.9978,173.8523,173.9893,874452.0
2016-03-28 09:55:00,203.21,203.22,203.1,203.2,431900.0,173.9807,173.9893,173.8865,173.9722,431900.0
2016-03-28 10:00:00,203.2,203.31,203.05,203.14,1268370.0,173.9722,174.0663,173.8437,173.9208,1268370.0
2016-03-28 10:05:00,203.14,203.29,203.01,203.26,1025944.0,173.9208,174.0492,173.8095,174.0235,1025944.0
2016-03-28 10:10:00,203.25,203.39,203.22,203.35,943995.0,174.015,174.1348,173.9893,174.1006,943995.0
2016-03-28 10:15:00,203.35,203.38,203.25,203.34,506716.0,174.1006,174.1263,174.015,174.092,506716.0
2016-03-28 10:20:00,203.34,203.46,203.29,203.43,776005.0,174.092,174.1948,174.0492,174.1691,776005.0
2016-03-28 10:25:00,203.42,203.43,203.29,203.31,452171.0,174.1605,174.1691,174.0492,174.0663,452171.0
2016-03-28 10:30:00,203.32,203.32,203.14,203.24,491947.0,174.0749,174.0749,173.9208,174.0064,491947.0
2016-03-28 10:35:00,203.25,203.25,202.91,202.93,725440.0,174.015,174.015,173.7239,173.741,725440.0
2016-03-28 10:40:00,202.93,202.95,202.81,202.93,832699.0,173.741,173.7581,173.6382,173.741,832699.0
2016-03-28 10:45:00,202.94,202.98,202.7,202.96,871857.0,173.7495,173.7838,173.5441,173.7667,871857.0
2016-03-28 10:50:00,202.96,203.01,202.87,202.9,510222.0,173.7667,173.8095,173.6896,173.7153,510222.0
2016-03-28 10:55:00,202.9,203.03,202.88,203.02,517949.0,173.7153,173.8266,173.6982,173.818,517949.0
2016-03-28 11:00:00,203.02,203.18,203.0,203.05,860473.0,173.818,173.955,173.8009,173.8437,860473.0
2016-03-28 11:05:00,203.05,203.12,202.99,203.0,392642.0,173.8437,173.9037,173.7924,173.8009,392642.0
2016-03-28 11:10:00,203.0,203.05,202.93,202.99,412158.0,173.8009,173.8437,173.741,173.7924,412158.0
2016-03-28 11:15:00,202.98,203.04,202.83,202.86,563965.0,173.7838,173.8352,173.6554,173.6811,563965.0
2016-03-28 11:20:00,202.86,203.1,202.8,203.06,658858.0,173.6811,173.8865,173.6297,173.8523,658858.0
2016-03-28 11:25:00,203.06,203.12,203.0,203.08,445826.0,173.8523,173.9037,173.8009,173.8694,445826.0
2016-03-28 11:30:00,203.09,203.16,203.08,203.12,340866.0,173.878,173.9379,173.8694,173.9037,340866.0
2016-03-28 11:35:00,203.11,203.17,203.07,203.08,305951.0,173.8951,173.9465,173.8608,173.8694,305951.0
2016-03-28 11:40:00,203.08,203.14,203.03,203.09,264806.0,173.8694,173.9208,173.8266,173.878,264806.0
2016-03-28 11:45:00,203.09,203.3,203.08,203.24,663191.0,173.878,174.0578,173.8694,174.0064,663191.0
2016-03-28 11:50:00,203.24,203.26,203.1,203.14,353972.0,174.0064,174.0235,173.8865,173.9208,353972.0
2016-03-28 11:55:00,203.15,203.33,203.13,203.26,270022.0,173.9293,174.0835,173.9122,174.0235,270022.0
2016-03-28 12:00:00,203.26,203.33,203.14,203.22,328735.0,174.0235,174.0835,173.9208,173.9893,328735.0
2016-03-28 12:05:00,203.22,203.26,203.08,203.11,501943.0,173.9893,174.0235,173.8694,173.8951,501943.0
2016-03-28 12:10:00,203.11,203.14,203.04,203.12,344133.0,173.8951,173.9208,173.8352,173.9037,344133.0
2016-03-28 12:15:00,203.12,203.24,203.09,203.2,310079.0,173.9037,174.0064,173.878,173.9722,310079.0
2016-03-28 12:20:00,203.21,203.35,203.2,203.29,463020.0,173.9807,174.1006,173.9722,174.0492,463020.0
2016-03-28 12:25:00,203.29,203.3,203.2,203.25,298050.0,174.0492,174.0578,173.9722,174.015,298050.0
2016-03-28 12:30:00,203.26,203.31,203.22,203.3,288415.0,174.0235,174.0663,173.9893,174.0578,288415.0
2016-03-28 12:35:00,203.3,203.62,203.29,203.57,707972.0,174.0578,174.3317,174.0492,174.2889,707972.0
2016-03-28 12:40:00,203.56,203.63,203.55,203.56,660519.0,174.2804,174.3403,174.2718,174.2804,660519.0
2016-03-28 12:45:00,203.56,203.64,203.55,203.6,295751.0,174.2804,174.3489,174.2718,174.3146,295751.0
2016-03-28 12:50:00,203.6,203.64,203.53,203.61,339457.0,174.3146,174.3489,174.2547,174.3232,339457.0
2016-03-28 12:55:00,203.61,203.67,203.6,203.65,316572.0,174.3232,174.3745,174.3146,174.3574,316572.0
2016-03-28 13:00:00,203.64,203.66,203.55,203.59,642921.0,174.3489,174.366,174.2718,174.3061,642921.0
2016-03-28 13:05:00,203.59,203.64,203.54,203.64,250226.0,174.3061,174.3489,174.2632,174.3489,250226.0
2016-03-28 13:10:00,203.64,203.64,203.5,203.53,325935.0,174.3489,174.3489,174.229,174.2547,325935.0
2016-03-28 13:15:00,203.53,203.55,203.42,203.51,307216.0,174.2547,174.2718,174.1605,174.2376,307216.0
2016-03-28 13:20:00,203.5,203.54,203.45,203.49,221506.0,174.229,174.2632,174.1862,174.2204,221506.0
2016-03-28 13:25:00,203.49,203.51,203.41,203.44,205900.0,174.2204,174.2376,174.1519,174.1776,205900.0
2016-03-28 13:30:00,203.44,203.57,203.43,203.47,227259.0,174.1776,174.2889,174.1691,174.2033,227259.0
2016-03-28 13:35:00,203.47,203.5,203.43,203.47,289221.0,174.2033,174.229,174.1691,174.2033,289221.0
2016-03-28 13:40:00,203.47,203.58,203.47,203.52,423019.0,174.2033,174.2975,174.2033,174.2461,423019.0
2016-03-28 13:45:00,203.52,203.59,203.49,203.56,233975.0,174.2461,174.3061,174.2204,174.2804,233975.0
2016-03-28 13:50:00,203.56,203.64,203.56,203.61,214796.0,174.2804,174.3489,174.2804,174.3232,214796.0
2016-03-28 13:55:00,203.61,203.66,203.56,203.59,439095.0,174.3232,174.366,174.2804,174.3061,439095.0
2016-03-28 14:00:00,203.59,203.83,203.57,203.78,1169266.0,174.3061,174.5115,174.2889,174.4687,1169266.0
2016-03-28 14:05:00,203.79,203.86,203.75,203.77,619460.0,174.4773,174.5372,174.443,174.4602,619460.0
2016-03-28 14:10:00,203.77,203.83,203.73,203.82,317171.0,174.4602,174.5115,174.4259,174.503,317171.0
2016-03-28 14:15:00,203.82,203.84,203.7,203.7,306007.0,174.503,174.5201,174.4002,174.4002,306007.0
2016-03-28 14:20:00,203.71,203.71,203.62,203.66,253481.0,174.4088,174.4088,174.3317,174.366,253481.0
2016-03-28 14:25:00,203.67,203.69,203.48,203.56,518105.0,174.3745,174.3917,174.2119,174.2804,518105.0
2016-03-28 14:30:00,203.55,203.56,203.43,203.43,385867.0,174.2718,174.2804,174.1691,174.1691,385867.0
2016-03-28 14:35:00,203.43,203.54,203.43,203.52,376269.0,174.1691,174.2632,174.1691,174.2461,376269.0
2016-03-28 14:40:00,203.51,203.51,203.31,203.32,836758.0,174.2376,174.2376,174.0663,174.0749,836758.0
2016-03-28 14:45:00,203.32,203.36,203.26,203.33,639199.0,174.0749,174.1091,174.0235,174.0835,639199.0
2016-03-28 14:50:00,203.33,203.39,203.18,203.26,843893.0,174.0835,174.1348,173.955,174.0235,843893.0
2016-03-28 14:55:00,203.26,203.28,203.11,203.27,1047214.0,174.0235,174.0406,173.8951,174.0321,1047214.0
2016-03-28 15:00:00,203.26,203.44,203.23,203.4,749845.0,174.0235,174.1776,173.9978,174.1434,749845.0
2016-03-28 15:05:00,203.4,203.58,203.39,203.55,1414328.0,174.1434,174.2975,174.1348,174.2718,1414328.0
2016-03-28 15:10:00,203.55,203.67,203.52,203.59,917018.0,174.2718,174.3745,174.2461,174.3061,917018.0
2016-03-28 15:15:00,203.59,203.63,203.51,203.52,654406.0,174.3061,174.3403,174.2376,174.2461,654406.0
2016-03-28 15:20:00,203.51,203.65,203.48,203.5,1017178.0,174.2376,174.3574,174.2119,174.229,1017178.0
2016-03-28 15:25:00,203.51,203.51,203.29,203.39,1431380.0,174.2376,174.2376,174.0492,174.1348,1431380.0
2016-03-28 15:30:00,203.4,203.49,203.3,203.36,1043758.0,174.1434,174.2204,174.0578,174.1091,1043758.0
2016-03-28 15:35:00,203.37,203.45,203.25,203.36,781412.0,174.1177,174.1862,174.015,174.1091,781412.0
2016-03-28 15:40:00,203.37,203.52,203.35,203.49,644796.0,174.1177,174.2461,174.1006,174.2204,644796.0
2016-03-28 15:45:00,203.49,203.49,203.22,203.36,1153916.0,174.2204,174.2204,173.9893,174.1091,1153916.0
2016-03-28 15:50:00,203.36,203.37,203.21,203.23,1213834.0,174.1091,174.1177,173.9807,173.9978,1213834.0
2016-03-28 15:55:00,203.23,203.37,203.08,203.26,3487067.0,173.9978,174.1177,173.8694,174.0235,3487067.0
2016-03-29 09:30:00,202.78,202.8,202.63,202.74,1362300.0,173.6126,173.6297,173.4841,173.5783,1362300.0
2016-03-29 09:35:00,202.74,202.8,202.4,202.56,1304300.0,173.5783,173.6297,173.2872,173.4242,1304300.0
2016-03-29 09:40:00,202.57,202.7,202.42,202.7,836555.0,173.4328,173.5441,173.3043,173.5441,836555.0
2016-03-29 09:45:00,202.7,202.7,202.54,202.62,846457.0,173.5441,173.5441,173.4071,173.4756,846457.0
2016-03-29 09:50:00,202.62,202.7,202.42,202.64,1311554.0,173.4756,173.5441,173.3043,173.4927,1311554.0
2016-03-29 09:55:00,202.64,202.85,202.62,202.8,928286.0,173.4927,173.6725,173.4756,173.6297,928286.0
2016-03-29 10:00:00,202.8,203.08,202.8,202.98,1594129.0,173.6297,173.8694,173.6297,173.7838,1594129.0
2016-03-29 10:05:00,202.98,203.09,202.9,203.08,797716.0,173.7838,173.878,173.7153,173.8694,797716.0
2016-03-29 10:10:00,203.08,203.13,202.87,202.9,743035.0,173.8694,173.9122,173.6896,173.7153,743035.0
2016-03-29 10:15:00,202.89,202.99,202.82,202.86,851742.0,173.7067,173.7924,173.6468,173.6811,851742.0
2016-03-29 10:20:00,202.86,203.04,202.82,202.98,867922.0,173.6811,173.8352,173.6468,173.7838,867922.0
2016-03-29 10:25:00,202.97,203.04,202.88,202.9,480521.0,173.7752,173.8352,173.6982,173.7153,480521.0
2016-03-29 10:30:00,202.92,203.07,202.8,202.89,592087.0,173.7324,173.8608,173.6297,173.7067,592087.0
2016-03-29 10:35:00,202.89,203.02,202.85,202.97,461289.0,173.7067,173.818,173.6725,173.7752,461289.0
2016-03-29 10:40:00,202.98,203.01,202.86,202.86,593764.0,173.7838,173.8095,173.6811,173.6811,593764.0
2016-03-29 10:45:00,202.87,203.03,202.84,202.99,502929.0,173.6896,173.8266,173.6639,173.7924,502929.0
2016-03-29 10:50:00,203.0,203.04,202.92,202.93,455286.0,173.8009,173.8352,173.7324,173.741,455286.0
2016-03-29 10:55:00,202.93,203.0,202.9,202.98,409987.0,173.741,173.8009,173.7153,173.7838,409987.0
2016-03-29 11:00:00,202.98,203.16,202.9,202.93,1310989.0,173.7838,173.9379,173.7153,173.741,1310989.0
2016-03-29 11:05:00,202.93,202.94,202.86,202.89,352881.0,173.741,173.7495,173.6811,173.7067,352881.0
2016-03-29 11:10:00,202.9,202.99,202.88,202.95,448559.0,173.7153,173.7924,173.6982,173.7581,448559.0
2016-03-29 11:15:00,202.95,203.03,202.87,202.97,450846.0,173.7581,173.8266,173.6896,173.7752,450846.0
2016-03-29 11:20:00,202.96,203.06,202.96,203.0,396993.0,173.7667,173.8523,173.7667,173.8009,396993.0
2016-03-29 11:25:00,203.0,203.11,202.98,203.06,753472.0,173.8009,173.8951,173.7838,173.8523,753472.0
2016-03-29 11:30:00,203.06,203.1,203.02,203.1,528327.0,173.8523,173.8865,173.818,173.8865,528327.0
2016-03-29 11:35:00,203.1,203.11,202.95,203.07,601342.0,173.8865,173.8951,173.7581,173.8608,601342.0
2016-03-29 11:40:00,203.08,203.14,203.04,203.13,633645.0,173.8694,173.9208,173.8352,173.9122,633645.0
2016-03-29 11:45:00,203.12,203.27,203.09,203.23,761119.0,173.9037,174.0321,173.878,173.9978,761119.0
2016-03-29 11:50:00,203.23,203.28,203.18,203.19,558673.0,173.9978,174.0406,173.955,173.9636,558673.0
2016-03-29 11:55:00,203.19,203.22,203.12,203.13,320248.0,173.9636,173.9893,173.9037,173.9122,320248.0
2016-03-29 12:00:00,203.13,203.13,203.06,203.08,302473.0,173.9122,173.9122,173.8523,173.8694,302473.0
2016-03-29 12:05:00,203.08,203.16,203.07,203.09,250583.0,173.8694,173.9379,173.8608,173.878,250583.0
2016-03-29 12:10:00,203.09,203.14,203.07,203.13,108421.0,173.878,173.9208,173.8608,173.9122,108421.0
2016-03-29 12:15:00,203.13,203.18,203.07,203.15,312026.0,173.9122,173.955,173.8608,173.9293,312026.0
2016-03-29 12:20:00,203.14,203.91,203.14,203.72,4600852.0,173.9208,174.58,173.9208,174.4174,4600852.0
2016-03-29 12:25:00,203.73,204.12,203.66,204.06,2491042.0,174.4259,174.7598,174.366,174.7085,2491042.0
2016-03-29 12:30:00,204.05,204.24,203.97,204.05,2406040.0,174.6999,174.8626,174.6314,174.6999,2406040.0
2016-03-29 12:35:00,204.05,204.14,203.97,204.02,961336.0,174.6999,174.7769,174.6314,174.6742,961336.0
2016-03-29 12:40:00,204.01,204.4,204.01,204.39,1643936.0,174.6656,174.9995,174.6656,174.991,1643936.0
2016-03-29 12:45:00,204.38,204.44,204.24,204.28,1655625.0,174.9824,175.0338,174.8626,174.8968,1655625.0
2016-03-29 12:50:00,204.28,204.36,204.27,204.3,833625.0,174.8968,174.9653,174.8882,174.9139,833625.0
2016-03-29 12:55:00,204.3,204.31,204.05,204.13,991179.0,174.9139,174.9225,174.6999,174.7684,991179.0
2016-03-29 13:00:00,204.13,204.18,203.97,203.98,999659.0,174.7684,174.8112,174.6314,174.64,999659.0
2016-03-29 13:05:00,203.98,204.03,203.83,204.02,1224379.0,174.64,174.6828,174.5115,174.6742,1224379.0
2016-03-29 13:10:00,204.02,204.08,203.97,204.02,651432.0,174.6742,174.7256,174.6314,174.6742,651432.0
2016-03-29 13:15:00,204.03,204.23,204.02,204.18,737202.0,174.6828,174.854,174.6742,174.8112,737202.0
2016-03-29 13:20:00,204.19,204.23,204.01,204.04,849024.0,174.8198,174.854,174.6656,174.6913,849024.0
2016-03-29 13:25:00,204.03,204.11,204.01,204.1,534957.0,174.6828,174.7513,174.6656,174.7427,534957.0
2016-03-29 13:30:00,204.09,204.13,204.0,204.05,503893.0,174.7341,174.7684,174.6571,174.6999,503893.0
2016-03-29 13:35:00,204.05,204.08,203.97,204.08,422762.0,174.6999,174.7256,174.6314,174.7256,422762.0
2016-03-29 13:40:00,204.07,204.22,204.07,204.14,649569.0,174.717,174.8454,174.717,174.7769,649569.0
2016-03-29 13:45:00,204.14,204.31,204.13,204.27,921506.0,174.7769,174.9225,174.7684,174.8882,921506.0
2016-03-29 13:50:00,204.27,204.34,204.25,204.28,844814.0,174.8882,174.9482,174.8711,174.8968,844814.0
2016-03-29 13:55:00,204.28,204.39,204.24,204.32,516144.0,174.8968,174.991,174.8626,174.9311,516144.0
2016-03-29 14:00:00,204.31,204.63,204.28,204.61,1431077.0,174.9225,175.1965,174.8968,175.1793,1431077.0
2016-03-29 14:05:00,204.61,204.63,204.5,204.61,816575.0,175.1793,175.1965,175.0852,175.1793,816575.0
2016-03-29 14:10:00,204.61,204.68,204.56,204.62,1259549.0,175.1793,175.2393,175.1365,175.1879,1259549.0
2016-03-29 14:15:00,204.62,204.79,204.61,204.72,1087292.0,175.1879,175.3334,175.1793,175.2735,1087292.0
2016-03-29 14:20:00,204.72,204.81,204.69,204.75,745089.0,175.2735,175.3506,175.2478,175.2992,745089.0
2016-03-29 14:25:00,204.75,204.97,204.74,204.95,1373043.0,175.2992,175.4876,175.2906,175.4704,1373043.0
2016-03-29 14:30:00,204.94,204.95,204.85,204.93,723015.0,175.4619,175.4704,175.3848,175.4533,723015.0
2016-03-29 14:35:00,204.92,205.05,204.92,204.99,1013725.0,175.4447,175.5561,175.4447,175.5047,1013725.0
2016-03-29 14:40:00,205.0,205.04,204.92,205.01,823301.0,175.5132,175.5475,175.4447,175.5218,823301.0
2016-03-29 14:45:00,205.02,205.09,204.96,204.99,1028483.0,175.5304,175.5903,175.479,175.5047,1028483.0
2016-03-29 14:50:00,205.0,205.02,204.9,204.91,671325.0,175.5132,175.5304,175.4276,175.4362,671325.0
2016-03-29 14:55:00,204.9,204.94,204.81,204.89,1241556.0,175.4276,175.4619,175.3506,175.4191,1241556.0
2016-03-29 15:00:00,204.9,205.0,204.82,204.99,886338.0,175.4276,175.5132,175.3591,175.5047,886338.0
2016-03-29 15:05:00,204.99,205.04,204.96,205.02,958492.0,175.5047,175.5475,175.479,175.5304,958492.0
2016-03-29 15:10:00,205.03,205.12,205.02,205.11,1073397.0,175.5389,175.616,175.5304,175.6074,1073397.0
2016-03-29 15:15:00,205.11,205.11,205.01,205.08,955954.0,175.6074,175.6074,175.5218,175.5817,955954.0
2016-03-29 15:20:00,205.09,205.21,205.09,205.17,1424479.0,175.5903,175.693,175.5903,175.6588,1424479.0
2016-03-29 15:25:00,205.16,205.2,205.11,205.2,761195.0,175.6502,175.6845,175.6074,175.6845,761195.0
2016-03-29 15:30:00,205.2,205.2,205.03,205.05,1311039.0,175.6845,175.6845,175.5389,175.5561,1311039.0
2016-03-29 15:35:00,205.04,205.1,204.98,205.07,1091829.0,175.5475,175.5989,175.4961,175.5732,1091829.0
2016-03-29 15:40:00,205.07,205.13,204.97,204.98,1099566.0,175.5732,175.6245,175.4876,175.4961,1099566.0
2016-03-29 15:45:00,204.98,205.0,204.87,204.97,1691458.0,175.4961,175.5132,175.4019,175.4876,1691458.0
2016-03-29 15:50:00,204.97,205.09,204.92,205.05,2091960.0,175.4876,175.5903,175.4447,175.5561,2091960.0
2016-03-29 15:55:00,205.04,205.2,204.98,205.16,5734934.0,175.5475,175.6845,175.4961,175.6502,5734934.0
2016-03-30 09:30:00,206.29,206.35,206.07,206.16,2494996.0,176.6177,176.6691,176.4293,176.5064,2494996.0
2016-03-30 09:35:00,206.16,206.46,206.13,206.44,1840793.0,176.5064,176.7632,176.4807,176.7461,1840793.0
2016-03-30 09:40:00,206.44,206.6,206.37,206.59,1482349.0,176.7461,176.8831,176.6862,176.8745,1482349.0
2016-03-30 09:45:00,206.6,206.76,206.56,206.72,2434404.0,176.8831,177.0201,176.8489,176.9858,2434404.0
2016-03-30 09:50:00,206.72,206.78,206.56,206.57,2265357.0,176.9858,177.0372,176.8489,176.8574,2265357.0
2016-03-30 09:55:00,206.57,206.58,206.5,206.55,1209286.0,176.8574,176.866,176.7975,176.8403,1209286.0
2016-03-30 10:00:00,206.55,206.58,206.41,206.44,1210928.0,176.8403,176.866,176.7204,176.7461,1210928.0
2016-03-30 10:05:00,206.44,206.6,206.4,206.5,993934.0,176.7461,176.8831,176.7119,176.7975,993934.0
2016-03-30 10:10:00,206.5,206.58,206.42,206.46,692320.0,176.7975,176.866,176.729,176.7632,692320.0
2016-03-30 10:15:00,206.46,206.54,206.41,206.47,708358.0,176.7632,176.8317,176.7204,176.7718,708358.0
2016-03-30 10:20:00,206.48,206.51,206.37,206.37,931911.0,176.7804,176.806,176.6862,176.6862,931911.0
2016-03-30 10:25:00,206.37,206.48,206.34,206.36,733821.0,176.6862,176.7804,176.6605,176.6776,733821.0
2016-03-30 10:30:00,206.36,206.64,206.36,206.63,1306163.0,176.6776,176.9173,176.6776,176.9088,1306163.0
2016-03-30 10:35:00,206.64,206.71,206.6,206.65,966377.0,176.9173,176.9773,176.8831,176.9259,966377.0
2016-03-30 10:40:00,206.66,206.78,206.65,206.67,931208.0,176.9345,177.0372,176.9259,176.943,931208.0
2016-03-30 10:45:00,206.67,206.72,206.5,206.59,930625.0,176.943,176.9858,176.7975,176.8745,930625.0
2016-03-30 10:50:00,206.59,206.71,206.5,206.66,940310.0,176.8745,176.9773,176.7975,176.9345,940310.0
2016-03-30 10:55:00,206.67,206.7,206.59,206.63,575000.0,176.943,176.9687,176.8745,176.9088,575000.0
2016-03-30 11:00:00,206.63,206.85,206.58,206.84,1442119.0,176.9088,177.0971,176.866,177.0886,1442119.0
2016-03-30 11:05:00,206.83,206.87,206.6,206.61,861808.0,177.08,177.1143,176.8831,176.8917,861808.0
2016-03-30 11:10:00,206.62,206.67,206.52,206.52,642571.0,176.9002,176.943,176.8146,176.8146,642571.0
2016-03-30 11:15:00,206.52,206.56,206.31,206.31,896682.0,176.8146,176.8489,176.6348,176.6348,896682.0
2016-03-30 11:20:00,206.31,206.38,206.23,206.28,859331.0,176.6348,176.6947,176.5663,176.6091,859331.0
2016-03-30 11:25:00,206.28,206.36,206.18,206.22,1235878.0,176.6091,176.6776,176.5235,176.5578,1235878.0
2016-03-30 11:30:00,206.22,206.22,206.0,206.08,1319754.0,176.5578,176.5578,176.3694,176.4379,1319754.0
2016-03-30 11:35:00,206.08,206.19,205.9,205.99,1149369.0,176.4379,176.5321,176.2838,176.3608,1149369.0
2016-03-30 11:40:00,205.99,206.06,205.9,206.04,681224.0,176.3608,176.4208,176.2838,176.4037,681224.0
2016-03-30 11:45:00,206.04,206.2,206.0,206.15,1089744.0,176.4037,176.5406,176.3694,176.4978,1089744.0
2016-03-30 11:50:00,206.15,206.2,206.12,206.17,434610.0,176.4978,176.5406,176.4721,176.515,434610.0
2016-03-30 11:55:00,206.17,206.2,206.12,206.18,304731.0,176.515,176.5406,176.4721,176.5235,304731.0
2016-03-30 12:00:00,206.19,206.19,206.08,206.14,303754.0,176.5321,176.5321,176.4379,176.4893,303754.0
2016-03-30 12:05:00,206.14,206.16,206.04,206.16,439267.0,176.4893,176.5064,176.4037,176.5064,439267.0
2016-03-30 12:10:00,206.15,206.25,206.11,206.18,499733.0,176.4978,176.5834,176.4636,176.5235,499733.0
2016-03-30 12:15:00,206.2,206.31,206.2,206.21,547542.0,176.5406,176.6348,176.5406,176.5492,547542.0
2016-03-30 12:20:00,206.21,206.26,205.95,205.97,606219.0,176.5492,176.592,176.3266,176.3437,606219.0
2016-03-30 12:25:00,205.97,206.04,205.95,206.01,437725.0,176.3437,176.4037,176.3266,176.378,437725.0
2016-03-30 12:30:00,206.01,206.14,205.95,206.1,453241.0,176.378,176.4893,176.3266,176.455,453241.0
2016-03-30 12:35:00,206.1,206.12,205.82,205.9,784042.0,176.455,176.4721,176.2153,176.2838,784042.0
2016-03-30 12:40:00,205.9,205.94,205.81,205.86,542975.0,176.2838,176.318,176.2067,176.2495,542975.0
2016-03-30 12:45:00,205.87,205.91,205.83,205.89,631789.0,176.2581,176.2924,176.2239,176.2752,631789.0
2016-03-30 12:50:00,205.88,205.95,205.79,205.79,419878.0,176.2667,176.3266,176.1896,176.1896,419878.0
2016-03-30 12:55:00,205.8,205.96,205.79,205.92,435977.0,176.1982,176.3352,176.1896,176.3009,435977.0
2016-03-30 13:00:00,205.92,205.99,205.87,205.89,474390.0,176.3009,176.3608,176.2581,176.2752,474390.0
2016-03-30 13:05:00,205.89,205.93,205.72,205.81,928402.0,176.2752,176.3095,176.1297,176.2067,928402.0
2016-03-30 13:10:00,205.81,205.83,205.74,205.76,535211.0,176.2067,176.2239,176.1468,176.1639,535211.0
2016-03-30 13:15:00,205.76,205.79,205.68,205.72,499492.0,176.1639,176.1896,176.0954,176.1297,499492.0
2016-03-30 13:20:00,205.72,205.81,205.7,205.78,508990.0,176.1297,176.2067,176.1126,176.181,508990.0
2016-03-30 13:25:00,205.78,205.84,205.72,205.74,368639.0,176.181,176.2324,176.1297,176.1468,368639.0
2016-03-30 13:30:00,205.74,205.81,205.59,205.72,565955.0,176.1468,176.2067,176.0184,176.1297,565955.0
2016-03-30 13:35:00,205.71,205.76,205.68,205.75,404865.0,176.1211,176.1639,176.0954,176.1554,404865.0
2016-03-30 13:40:00,205.75,205.91,205.74,205.88,650257.0,176.1554,176.2924,176.1468,176.2667,650257.0
2016-03-30 13:45:00,205.88,206.05,205.87,206.03,656608.0,176.2667,176.4122,176.2581,176.3951,656608.0
2016-03-30 13:50:00,206.03,206.1,206.0,206.03,485703.0,176.3951,176.455,176.3694,176.3951,485703.0
2016-03-30 13:55:00,206.03,206.1,205.98,205.98,497452.0,176.3951,176.455,176.3523,176.3523,497452.0
2016-03-30 14:00:00,205.98,206.14,205.95,206.13,859564.0,176.3523,176.4893,176.3266,176.4807,859564.0
2016-03-30 14:05:00,206.13,206.22,206.09,206.16,596304.0,176.4807,176.5578,176.4465,176.5064,596304.0
2016-03-30 14:10:00,206.16,206.19,206.03,206.04,430749.0,176.5064,176.5321,176.3951,176.4037,430749.0
2016-03-30 14:15:00,206.06,206.06,205.92,206.0,547747.0,176.4208,176.4208,176.3009,176.3694,547747.0
2016-03-30 14:20:00,206.0,206.04,205.93,206.03,496075.0,176.3694,176.4037,176.3095,176.3951,496075.0
2016-03-30 14:25:00,206.02,206.2,205.96,206.18,698865.0,176.3865,176.5406,176.3352,176.5235,698865.0
2016-03-30 14:30:00,206.19,206.29,206.12,206.18,724561.0,176.5321,176.6177,176.4721,176.5235,724561.0
2016-03-30 14:35:00,206.19,206.2,206.1,206.15,254223.0,176.5321,176.5406,176.455,176.4978,254223.0
2016-03-30 14:40:00,206.14,206.16,205.96,206.01,608902.0,176.4893,176.5064,176.3352,176.378,608902.0
2016-03-30 14:45:00,206.01,206.2,206.01,206.16,699297.0,176.378,176.5406,176.378,176.5064,699297.0
2016-03-30 14:50:00,206.16,206.26,206.14,206.24,407293.0,176.5064,176.592,176.4893,176.5749,407293.0
2016-03-30 14:55:00,206.23,206.24,206.16,206.2,542239.0,176.5663,176.5749,176.5064,176.5406,542239.0
2016-03-30 15:00:00,206.2,206.32,206.17,206.26,671349.0,176.5406,176.6434,176.515,176.592,671349.0
2016-03-30 15:05:00,206.26,206.42,206.24,206.38,957312.0,176.592,176.729,176.5749,176.6947,957312.0
2016-03-30 15:10:00,206.38,206.42,206.31,206.41,809361.0,176.6947,176.729,176.6348,176.7204,809361.0
2016-03-30 15:15:00,206.42,206.48,206.3,206.34,888238.0,176.729,176.7804,176.6263,176.6605,888238.0
2016-03-30 15:20:00,206.34,206.49,206.34,206.46,805079.0,176.6605,176.7889,176.6605,176.7632,805079.0
2016-03-30 15:25:00,206.45,206.49,206.37,206.43,965023.0,176.7547,176.7889,176.6862,176.7376,965023.0
2016-03-30 15:30:00,206.44,206.46,206.28,206.32,705355.0,176.7461,176.7632,176.6091,176.6434,705355.0
2016-03-30 15:35:00,206.32,206.36,206.22,206.29,933418.0,176.6434,176.6776,176.5578,176.6177,933418.0
2016-03-30 15:40:00,206.28,206.32,206.15,206.24,1201582.0,176.6091,176.6434,176.4978,176.5749,1201582.0
2016-03-30 15:45:00,206.23,206.24,206.11,206.12,1026275.0,176.5663,176.5749,176.4636,176.4721,1026275.0
2016-03-30 15:50:00,206.12,206.24,206.1,206.15,1320913.0,176.4721,176.5749,176.455,176.4978,1320913.0
2016-03-30 15:55:00,206.15,206.15,205.93,206.08,3767161.0,176.4978,176.4978,176.3095,176.4379,3767161.0
2016-03-31 09:30:00,205.91,206.11,205.87,206.09,1587788.0,176.2924,176.4636,176.2581,176.4465,1587788.0
2016-03-31 09:35:00,206.07,206.13,205.92,206.09,913439.0,176.4293,176.4807,176.3009,176.4465,913439.0
2016-03-31 09:40:00,206.1,206.14,205.9,206.1,1128272.0,176.455,176.4893,176.2838,176.455,1128272.0
2016-03-31 09:45:00,206.11,206.29,206.04,206.28,1059720.0,176.4636,176.6177,176.4037,176.6091,1059720.0
2016-03-31 09:50:00,206.28,206.29,205.98,206.01,1057325.0,176.6091,176.6177,176.3523,176.378,1057325.0
2016-03-31 09:55:00,206.01,206.05,205.91,205.99,1144788.0,176.378,176.4122,176.2924,176.3608,1144788.0
2016-03-31 10:00:00,206.0,206.07,205.91,206.04,791279.0,176.3694,176.4293,176.2924,176.4037,791279.0
2016-03-31 10:05:00,206.04,206.14,205.98,206.05,970199.0,176.4037,176.4893,176.3523,176.4122,970199.0
2016-03-31 10:10:00,206.05,206.2,206.04,206.17,1408527.0,176.4122,176.5406,176.4037,176.515,1408527.0
2016-03-31 10:15:00,206.17,206.22,206.05,206.12,941548.0,176.515,176.5578,176.4122,176.4721,941548.0
2016-03-31 10:20:00,206.12,206.37,206.11,206.25,1181101.0,176.4721,176.6862,176.4636,176.5834,1181101.0
2016-03-31 10:25:00,206.26,206.3,206.04,206.06,712909.0,176.592,176.6263,176.4037,176.4208,712909.0
2016-03-31 10:30:00,206.06,206.15,205.97,206.02,960997.0,176.4208,176.4978,176.3437,176.3865,960997.0
2016-03-31 10:35:00,206.03,206.09,205.99,206.04,676811.0,176.3951,176.4465,176.3608,176.4037,676811.0
2016-03-31 10:40:00,206.05,206.23,206.0,206.21,798187.0,176.4122,176.5663,176.3694,176.5492,798187.0
2016-03-31 10:45:00,206.2,206.21,206.1,206.13,384774.0,176.5406,176.5492,176.455,176.4807,384774.0
2016-03-31 10:50:00,206.13,206.3,206.1,206.24,564965.0,176.4807,176.6263,176.455,176.5749,564965.0
2016-03-31 10:55:00,206.24,206.27,206.11,206.12,456923.0,176.5749,176.6006,176.4636,176.4721,456923.0
2016-03-31 11:00:00,206.13,206.23,206.08,206.18,616066.0,176.4807,176.5663,176.4379,176.5235,616066.0
2016-03-31 11:05:00,206.18,206.31,206.17,206.19,704071.0,176.5235,176.6348,176.515,176.5321,704071.0
2016-03-31 11:10:00,206.19,206.31,206.18,206.29,764409.0,176.5321,176.6348,176.5235,176.6177,764409.0
2016-03-31 11:15:00,206.3,206.37,206.27,206.31,592696.0,176.6263,176.6862,176.6006,176.6348,592696.0
2016-03-31 11:20:00,206.31,206.33,206.18,206.24,663000.0,176.6348,176.6519,176.5235,176.5749,663000.0
2016-03-31 11:25:00,206.25,206.25,206.09,206.18,654318.0,176.5834,176.5834,176.4465,176.5235,654318.0
2016-03-31 11:30:00,206.17,206.25,206.02,206.05,671504.0,176.515,176.5834,176.3865,176.4122,671504.0
2016-03-31 11:35:00,206.05,206.13,206.04,206.11,482421.0,176.4122,176.4807,176.4037,176.4636,482421.0
2016-03-31 11:40:00,206.12,206.19,206.11,206.17,442717.0,176.4721,176.5321,176.4636,176.515,442717.0
2016-03-31 11:45:00,206.18,206.22,206.12,206.21,424662.0,176.5235,176.5578,176.4721,176.5492,424662.0
2016-03-31 11:50:00,206.22,206.31,206.22,206.25,601084.0,176.5578,176.6348,176.5578,176.5834,601084.0
2016-03-31 11:55:00,206.25,206.36,206.25,206.33,612443.0,176.5834,176.6776,176.5834,176.6519,612443.0
2016-03-31 12:00:00,206.33,206.4,206.3,206.39,563799.0,176.6519,176.7119,176.6263,176.7033,563799.0
2016-03-31 12:05:00,206.39,206.4,206.3,206.31,647866.0,176.7033,176.7119,176.6263,176.6348,647866.0
2016-03-31 12:10:00,206.31,206.33,206.27,206.31,357884.0,176.6348,176.6519,176.6006,176.6348,357884.0
2016-03-31 12:15:00,206.31,206.39,206.3,206.39,295883.0,176.6348,176.7033,176.6263,176.7033,295883.0
2016-03-31 12:20:00,206.39,206.4,206.32,206.37,365466.0,176.7033,176.7119,176.6434,176.6862,365466.0
2016-03-31 12:25:00,206.35,206.41,206.34,206.38,285441.0,176.6691,176.7204,176.6605,176.6947,285441.0
2016-03-31 12:30:00,206.38,206.39,206.2,206.2,495106.0,176.6947,176.7033,176.5406,176.5406,495106.0
2016-03-31 12:35:00,206.2,206.25,206.16,206.23,347948.0,176.5406,176.5834,176.5064,176.5663,347948.0
2016-03-31 12:40:00,206.24,206.27,206.21,206.26,211054.0,176.5749,176.6006,176.5492,176.592,211054.0
2016-03-31 12:45:00,206.25,206.28,206.19,206.22,226175.0,176.5834,176.6091,176.5321,176.5578,226175.0
2016-03-31 12:50:00,206.22,206.25,206.16,206.25,208090.0,176.5578,176.5834,176.5064,176.5834,208090.0
2016-03-31 12:55:00,206.24,206.25,206.16,206.17,299117.0,176.5749,176.5834,176.5064,176.515,299117.0
2016-03-31 13:00:00,206.17,206.19,206.1,206.12,275457.0,176.515,176.5321,176.455,176.4721,275457.0
2016-03-31 13:05:00,206.11,206.19,206.11,206.16,271279.0,176.4636,176.5321,176.4636,176.5064,271279.0
2016-03-31 13:10:00,206.16,206.2,206.12,206.13,357567.0,176.5064,176.5406,176.4721,176.4807,357567.0
2016-03-31 13:15:00,206.13,206.16,206.05,206.1,308379.0,176.4807,176.5064,176.4122,176.455,308379.0
2016-03-31 13:20:00,206.1,206.18,206.08,206.14,337677.0,176.455,176.5235,176.4379,176.4893,337677.0
2016-03-31 13:25:00,206.14,206.15,206.06,206.1,287343.0,176.4893,176.4978,176.4208,176.455,287343.0
2016-03-31 13:30:00,206.09,206.1,205.95,205.97,473001.0,176.4465,176.455,176.3266,176.3437,473001.0
2016-03-31 13:35:00,205.97,206.04,205.96,206.0,302821.0,176.3437,176.4037,176.3352,176.3694,302821.0
2016-03-31 13:40:00,205.99,206.01,205.86,205.88,772948.0,176.3608,176.378,176.2495,176.2667,772948.0
2016-03-31 13:45:00,205.88,205.93,205.82,205.9,555253.0,176.2667,176.3095,176.2153,176.2838,555253.0
2016-03-31 13:50:00,205.89,205.95,205.87,205.9,413056.0,176.2752,176.3266,176.2581,176.2838,413056.0
2016-03-31 13:55:00,205.89,205.9,205.69,205.83,1010995.0,176.2752,176.2838,176.104,176.2239,1010995.0
2016-03-31 14:00:00,205.82,205.82,205.71,205.72,519553.0,176.2153,176.2153,176.1211,176.1297,519553.0
2016-03-31 14:05:00,205.72,205.73,205.64,205.7,611264.0,176.1297,176.1382,176.0612,176.1126,611264.0
2016-03-31 14:10:00,205.69,205.78,205.67,205.7,556773.0,176.104,176.181,176.0869,176.1126,556773.0
2016-03-31 14:15:00,205.69,205.83,205.66,205.78,540862.0,176.104,176.2239,176.0783,176.181,540862.0
2016-03-31 14:20:00,205.77,205.78,205.68,205.68,911553.0,176.1725,176.181,176.0954,176.0954,911553.0
2016-03-31 14:25:00,205.69,205.69,205.5,205.54,1313701.0,176.104,176.104,175.9413,175.9756,1313701.0
2016-03-31 14:30:00,205.55,205.64,205.49,205.58,712861.0,175.9841,176.0612,175.9328,176.0098,712861.0
2016-03-31 14:35:00,205.58,205.6,205.46,205.47,753124.0,176.0098,176.0269,175.9071,175.9156,753124.0
2016-03-31 14:40:00,205.47,205.47,205.33,205.35,1802863.0,175.9156,175.9156,175.7958,175.8129,1802863.0
2016-03-31 14:45:00,205.35,205.49,205.34,205.46,1046293.0,175.8129,175.9328,175.8043,175.9071,1046293.0
2016-03-31 14:50:00,205.47,205.59,205.36,205.57,1062459.0,175.9156,176.0184,175.8215,176.0013,1062459.0
2016-03-31 14:55:00,205.56,205.58,205.43,205.48,981708.0,175.9927,176.0098,175.8814,175.9242,981708.0
2016-03-31 15:00:00,205.49,205.62,205.43,205.61,831937.0,175.9328,176.0441,175.8814,176.0355,831937.0
2016-03-31 15:05:00,205.62,205.62,205.53,205.55,568565.0,176.0441,176.0441,175.967,175.9841,568565.0
2016-03-31 15:10:00,205.56,205.59,205.46,205.59,816781.0,175.9927,176.0184,175.9071,176.0184,816781.0
2016-03-31 15:15:00,205.59,205.64,205.51,205.59,801324.0,176.0184,176.0612,175.9499,176.0184,801324.0
2016-03-31 15:20:00,205.59,205.8,205.58,205.75,1449896.0,176.0184,176.1982,176.0098,176.1554,1449896.0
2016-03-31 15:25:00,205.76,205.8,205.67,205.74,1325216.0,176.1639,176.1982,176.0869,176.1468,1325216.0
2016-03-31 15:30:00,205.75,205.84,205.72,205.79,1150792.0,176.1554,176.2324,176.1297,176.1896,1150792.0
2016-03-31 15:35:00,205.8,205.89,205.79,205.8,1204321.0,176.1982,176.2752,176.1896,176.1982,1204321.0
2016-03-31 15:40:00,205.79,205.8,205.66,205.79,1173012.0,176.1896,176.1982,176.0783,176.1896,1173012.0
2016-03-31 15:45:00,205.8,206.02,205.79,205.9,3522814.0,176.1982,176.3865,176.1896,176.2838,3522814.0
2016-03-31 15:50:00,205.9,205.94,205.8,205.83,2176426.0,176.2838,176.318,176.1982,176.2239,2176426.0
2016-03-31 15:55:00,205.84,205.84,205.43,205.55,7172657.0,176.2324,176.2324,175.8814,175.9841,7172657.0
2016-04-01 09:30:00,204.34,204.41,204.14,204.28,2893444.0,174.9482,175.0081,174.7769,174.8968,2893444.0
2016-04-01 09:35:00,204.27,204.31,204.03,204.18,1661285.0,174.8882,174.9225,174.6828,174.8112,1661285.0
2016-04-01 09:40:00,204.18,204.23,203.98,204.18,1361901.0,174.8112,174.854,174.64,174.8112,1361901.0
2016-04-01 09:45:00,204.18,204.55,204.14,204.53,1895764.0,174.8112,175.128,174.7769,175.1108,1895764.0
2016-04-01 09:50:00,204.53,204.54,204.34,204.35,1163021.0,175.1108,175.1194,174.9482,174.9567,1163021.0
2016-04-01 09:55:00,204.36,204.54,204.3,204.53,914179.0,174.9653,175.1194,174.9139,175.1108,914179.0
2016-04-01 10:00:00,204.53,204.7,204.43,204.67,2438893.0,175.1108,175.2564,175.0252,175.2307,2438893.0
2016-04-01 10:05:00,204.65,205.14,204.62,205.05,2813068.0,175.2136,175.6331,175.1879,175.5561,2813068.0
2016-04-01 10:10:00,205.06,205.32,205.05,205.29,1997793.0,175.5646,175.7872,175.5561,175.7615,1997793.0
2016-04-01 10:15:00,205.29,205.38,205.16,205.23,1390513.0,175.7615,175.8386,175.6502,175.7102,1390513.0
2016-04-01 10:20:00,205.22,205.35,205.18,205.29,969529.0,175.7016,175.8129,175.6674,175.7615,969529.0
2016-04-01 10:25:00,205.29,205.32,205.16,205.17,791954.0,175.7615,175.7872,175.6502,175.6588,791954.0
2016-04-01 10:30:00,205.16,205.28,205.09,205.25,1212156.0,175.6502,175.753,175.5903,175.7273,1212156.0
2016-04-01 10:35:00,205.24,205.69,205.24,205.64,1622029.0,175.7187,176.104,175.7187,176.0612,1622029.0
2016-04-01 10:40:00,205.65,205.8,205.61,205.64,1162433.0,176.0697,176.1982,176.0355,176.0612,1162433.0
2016-04-01 10:45:00,205.65,205.69,205.59,205.6,981895.0,176.0697,176.104,176.0184,176.0269,981895.0
2016-04-01 10:50:00,205.61,205.63,205.47,205.48,781431.0,176.0355,176.0526,175.9156,175.9242,781431.0
2016-04-01 10:55:00,205.48,205.87,205.42,205.85,1131663.0,175.9242,176.2581,175.8728,176.241,1131663.0
2016-04-01 11:00:00,205.85,205.98,205.78,205.93,1412152.0,176.241,176.3523,176.181,176.3095,1412152.0
2016-04-01 11:05:00,205.92,205.99,205.81,205.85,596997.0,176.3009,176.3608,176.2067,176.241,596997.0
2016-04-01 11:10:00,205.84,205.96,205.8,205.84,573486.0,176.2324,176.3352,176.1982,176.2324,573486.0
2016-04-01 11:15:00,205.86,205.92,205.73,205.78,940141.0,176.2495,176.3009,176.1382,176.181,940141.0
2016-04-01 11:20:00,205.78,205.82,205.72,205.75,555474.0,176.181,176.2153,176.1297,176.1554,555474.0
2016-04-01 11:25:00,205.74,205.9,205.71,205.77,623958.0,176.1468,176.2838,176.1211,176.1725,623958.0
2016-04-01 11:30:00,205.77,205.98,205.77,205.96,774493.0,176.1725,176.3523,176.1725,176.3352,774493.0
2016-04-01 11:35:00,205.97,206.1,205.95,206.01,1006166.0,176.3437,176.455,176.3266,176.378,1006166.0
2016-04-01 11:40:00,206.01,206.16,205.97,206.0,742114.0,176.378,176.5064,176.3437,176.3694,742114.0
2016-04-01 11:45:00,206.01,206.04,205.89,205.89,636833.0,176.378,176.4037,176.2752,176.2752,636833.0
2016-04-01 11:50:00,205.89,205.89,205.71,205.74,1034696.0,176.2752,176.2752,176.1211,176.1468,1034696.0
2016-04-01 11:55:00,205.74,205.83,205.68,205.81,484844.0,176.1468,176.2239,176.0954,176.2067,484844.0
2016-04-01 12:00:00,205.82,205.94,205.79,205.83,490378.0,176.2153,176.318,176.1896,176.2239,490378.0
2016-04-01 12:05:00,205.82,205.84,205.74,205.79,467402.0,176.2153,176.2324,176.1468,176.1896,467402.0
2016-04-01 12:10:00,205.79,205.8,205.69,205.75,389689.0,176.1896,176.1982,176.104,176.1554,389689.0
2016-04-01 12:15:00,205.74,205.82,205.68,205.73,471709.0,176.1468,176.2153,176.0954,176.1382,471709.0
2016-04-01 12:20:00,205.73,205.74,205.5,205.57,901262.0,176.1382,176.1468,175.9413,176.0013,901262.0
2016-04-01 12:25:00,205.57,205.68,205.56,205.65,323132.0,176.0013,176.0954,175.9927,176.0697,323132.0
2016-04-01 12:30:00,205.65,205.65,205.56,205.59,482632.0,176.0697,176.0697,175.9927,176.0184,482632.0
2016-04-01 12:35:00,205.59,205.71,205.58,205.66,396611.0,176.0184,176.1211,176.0098,176.0783,396611.0
2016-04-01 12:40:00,205.66,205.83,205.66,205.74,586925.0,176.0783,176.2239,176.0783,176.1468,586925.0
2016-04-01 12:45:00,205.74,205.86,205.7,205.78,440725.0,176.1468,176.2495,176.1126,176.181,440725.0
2016-04-01 12:50:00,205.78,205.79,205.7,205.73,392490.0,176.181,176.1896,176.1126,176.1382,392490.0
2016-04-01 12:55:00,205.73,205.92,205.7,205.8,514700.0,176.1382,176.3009,176.1126,176.1982,514700.0
2016-04-01 13:00:00,205.81,205.9,205.75,205.87,501523.0,176.2067,176.2838,176.1554,176.2581,501523.0
2016-04-01 13:05:00,205.86,205.87,205.8,205.86,287515.0,176.2495,176.2581,176.1982,176.2495,287515.0
2016-04-01 13:10:00,205.86,206.01,205.84,205.98,515315.0,176.2495,176.378,176.2324,176.3523,515315.0
2016-04-01 13:15:00,205.98,206.09,205.97,206.06,495000.0,176.3523,176.4465,176.3437,176.4208,495000.0
2016-04-01 13:20:00,206.06,206.24,206.05,206.16,842109.0,176.4208,176.5749,176.4122,176.5064,842109.0
2016-04-01 13:25:00,206.15,206.28,206.11,206.21,731092.0,176.4978,176.6091,176.4636,176.5492,731092.0
2016-04-01 13:30:00,206.21,206.28,206.16,206.28,383701.0,176.5492,176.6091,176.5064,176.6091,383701.0
2016-04-01 13:35:00,206.27,206.3,206.15,206.28,448653.0,176.6006,176.6263,176.4978,176.6091,448653.0
2016-04-01 13:40:00,206.28,206.38,206.24,206.32,772857.0,176.6091,176.6947,176.5749,176.6434,772857.0
2016-04-01 13:45:00,206.32,206.4,206.28,206.38,496618.0,176.6434,176.7119,176.6091,176.6947,496618.0
2016-04-01 13:50:00,206.39,206.48,206.37,206.4,1206923.0,176.7033,176.7804,176.6862,176.7119,1206923.0
2016-04-01 13:55:00,206.4,206.42,206.31,206.32,670234.0,176.7119,176.729,176.6348,176.6434,670234.0
2016-04-01 14:00:00,206.32,206.43,206.27,206.42,566480.0,176.6434,176.7376,176.6006,176.729,566480.0
2016-04-01 14:05:00,206.42,206.5,206.4,206.49,608671.0,176.729,176.7975,176.7119,176.7889,608671.0
2016-04-01 14:10:00,206.48,206.52,206.44,206.49,901321.0,176.7804,176.8146,176.7461,176.7889,901321.0
2016-04-01 14:15:00,206.48,206.54,206.39,206.41,748169.0,176.7804,176.8317,176.7033,176.7204,748169.0
2016-04-01 14:20:00,206.41,206.45,206.35,206.4,479371.0,176.7204,176.7547,176.6691,176.7119,479371.0
2016-04-01 14:25:00,206.39,206.44,206.24,206.31,676521.0,176.7033,176.7461,176.5749,176.6348,676521.0
2016-04-01 14:30:00,206.31,206.45,206.28,206.44,832062.0,176.6348,176.7547,176.6091,176.7461,832062.0
2016-04-01 14:35:00,206.44,206.64,206.43,206.57,1383577.0,176.7461,176.9173,176.7376,176.8574,1383577.0
2016-04-01 14:40:00,206.57,206.62,206.55,206.59,436986.0,176.8574,176.9002,176.8403,176.8745,436986.0
2016-04-01 14:45:00,206.6,206.71,206.6,206.66,776486.0,176.8831,176.9773,176.8831,176.9345,776486.0
2016-04-01 14:50:00,206.65,206.71,206.56,206.59,976742.0,176.9259,176.9773,176.8489,176.8745,976742.0
2016-04-01 14:55:00,206.58,206.64,206.55,206.56,408618.0,176.866,176.9173,176.8403,176.8489,408618.0
2016-04-01 15:00:00,206.56,206.72,206.56,206.69,898843.0,176.8489,176.9858,176.8489,176.9602,898843.0
2016-04-01 15:05:00,206.69,206.74,206.65,206.69,731006.0,176.9602,177.003,176.9259,176.9602,731006.0
2016-04-01 15:10:00,206.69,206.78,206.59,206.62,1590755.0,176.9602,177.0372,176.8745,176.9002,1590755.0
2016-04-01 15:15:00,206.63,206.66,206.56,206.64,1207468.0,176.9088,176.9345,176.8489,176.9173,1207468.0
2016-04-01 15:20:00,206.64,206.65,206.54,206.55,867230.0,176.9173,176.9259,176.8317,176.8403,867230.0
2016-04-01 15:25:00,206.56,206.69,206.55,206.69,1071582.0,176.8489,176.9602,176.8403,176.9602,1071582.0
2016-04-01 15:30:00,206.69,206.89,206.68,206.85,2162243.0,176.9602,177.1314,176.9516,177.0971,2162243.0
2016-04-01 15:35:00,206.85,206.95,206.77,206.92,2246569.0,177.0971,177.1828,177.0286,177.1571,2246569.0
2016-04-01 15:40:00,206.91,206.99,206.86,206.98,1318782.0,177.1485,177.217,177.1057,177.2084,1318782.0
2016-04-01 15:45:00,206.97,207.14,206.97,207.1,3461831.0,177.1999,177.3454,177.1999,177.3112,3461831.0
2016-04-01 15:50:00,207.11,207.13,206.87,206.89,3481603.0,177.3197,177.3369,177.1143,177.1314,3481603.0
2016-04-01 15:55:00,206.89,207.09,206.86,206.89,5194221.0,177.1314,177.3026,177.1057,177.1314,5194221.0
2016-04-04 09:30:00,206.83,206.9,206.66,206.69,1612175.0,177.08,177.14,176.9345,176.9602,1612175.0
2016-04-04 09:35:00,206.69,206.75,206.55,206.75,1397718.0,176.9602,177.0115,176.8403,177.0115,1397718.0
2016-04-04 09:40:00,206.75,206.81,206.67,206.8,809772.0,177.0115,177.0629,176.943,177.0543,809772.0
2016-04-04 09:45:00,206.79,206.81,206.69,206.76,853275.0,177.0458,177.0629,176.9602,177.0201,853275.0
2016-04-04 09:50:00,206.75,206.88,206.53,206.88,1070487.0,177.0115,177.1228,176.8232,177.1228,1070487.0
2016-04-04 09:55:00,206.89,206.96,206.75,206.94,677683.0,177.1314,177.1913,177.0115,177.1742,677683.0
2016-04-04 10:00:00,206.94,207.05,206.84,207.01,794586.0,177.1742,177.2684,177.0886,177.2341,794586.0
2016-04-04 10:05:00,207.01,207.07,206.92,207.03,695411.0,177.2341,177.2855,177.1571,177.2513,695411.0
2016-04-04 10:10:00,207.03,207.06,206.74,206.79,783819.0,177.2513,177.2769,177.003,177.0458,783819.0
2016-04-04 10:15:00,206.8,206.89,206.7,206.84,629114.0,177.0543,177.1314,176.9687,177.0886,629114.0
2016-04-04 10:20:00,206.84,207.01,206.8,206.97,456114.0,177.0886,177.2341,177.0543,177.1999,456114.0
2016-04-04 10:25:00,206.97,207.01,206.81,206.86,433343.0,177.1999,177.2341,177.0629,177.1057,433343.0
2016-04-04 10:30:00,206.85,206.98,206.78,206.96,438595.0,177.0971,177.2084,177.0372,177.1913,438595.0
2016-04-04 10:35:00,206.96,206.96,206.69,206.77,742829.0,177.1913,177.1913,176.9602,177.0286,742829.0
2016-04-04 10:40:00,206.77,206.82,206.71,206.81,628576.0,177.0286,177.0715,176.9773,177.0629,628576.0
2016-04-04 10:45:00,206.81,206.83,206.5,206.51,883649.0,177.0629,177.08,176.7975,176.806,883649.0
2016-04-04 10:50:00,206.51,206.51,206.3,206.3,1008193.0,176.806,176.806,176.6263,176.6263,1008193.0
2016-04-04 10:55:00,206.31,206.36,206.27,206.31,792869.0,176.6348,176.6776,176.6006,176.6348,792869.0
2016-04-04 11:00:00,206.31,206.37,206.21,206.34,984974.0,176.6348,176.6862,176.5492,176.6605,984974.0
2016-04-04 11:05:00,206.34,206.39,206.26,206.36,721680.0,176.6605,176.7033,176.592,176.6776,721680.0
2016-04-04 11:10:00,206.36,206.37,206.23,206.28,508496.0,176.6776,176.6862,176.5663,176.6091,508496.0
2016-04-04 11:15:00,206.29,206.37,206.16,206.35,516238.0,176.6177,176.6862,176.5064,176.6691,516238.0
2016-04-04 11:20:00,206.35,206.42,206.33,206.39,502655.0,176.6691,176.729,176.6519,176.7033,502655.0
2016-04-04 11:25:00,206.39,206.43,206.31,206.39,633157.0,176.7033,176.7376,176.6348,176.7033,633157.0
2016-04-04 11:30:00,206.39,206.52,206.36,206.49,501665.0,176.7033,176.8146,176.6776,176.7889,501665.0
2016-04-04 11:35:00,206.49,206.54,206.47,206.51,384419.0,176.7889,176.8317,176.7718,176.806,384419.0
2016-04-04 11:40:00,206.52,206.54,206.36,206.36,455967.0,176.8146,176.8317,176.6776,176.6776,455967.0
2016-04-04 11:45:00,206.35,206.42,206.3,206.33,419560.0,176.6691,176.729,176.6263,176.6519,419560.0
2016-04-04 11:50:00,206.34,206.44,206.32,206.4,340315.0,176.6605,176.7461,176.6434,176.7119,340315.0
2016-04-04 11:55:00,206.4,206.5,206.37,206.47,393267.0,176.7119,176.7975,176.6862,176.7718,393267.0
2016-04-04 12:00:00,206.47,206.62,206.44,206.59,618753.0,176.7718,176.9002,176.7461,176.8745,618753.0
2016-04-04 12:05:00,206.59,206.75,206.57,206.7,574850.0,176.8745,177.0115,176.8574,176.9687,574850.0
2016-04-04 12:10:00,206.71,206.8,206.7,206.77,410677.0,176.9773,177.0543,176.9687,177.0286,410677.0
2016-04-04 12:15:00,206.77,206.82,206.75,206.81,246179.0,177.0286,177.0715,177.0115,177.0629,246179.0
2016-04-04 12:20:00,206.81,206.82,206.76,206.81,377526.0,177.0629,177.0715,177.0201,177.0629,377526.0
2016-04-04 12:25:00,206.8,206.87,206.7,206.7,401107.0,177.0543,177.1143,176.9687,176.9687,401107.0
2016-04-04 12:30:00,206.71,206.75,206.65,206.73,327266.0,176.9773,177.0115,176.9259,176.9944,327266.0
2016-04-04 12:35:00,206.73,206.8,206.68,206.68,269505.0,176.9944,177.0543,176.9516,176.9516,269505.0
2016-04-04 12:40:00,206.68,206.84,206.66,206.78,419732.0,176.9516,177.0886,176.9345,177.0372,419732.0
2016-04-04 12:45:00,206.77,206.79,206.69,206.74,351175.0,177.0286,177.0458,176.9602,177.003,351175.0
2016-04-04 12:50:00,206.74,206.84,206.7,206.81,210657.0,177.003,177.0886,176.9687,177.0629,210657.0
2016-04-04 12:55:00,206.8,206.84,206.75,206.76,124896.0,177.0543,177.0886,177.0115,177.0201,124896.0
2016-04-04 13:00:00,206.76,206.77,206.6,206.61,363050.0,177.0201,177.0286,176.8831,176.8917,363050.0
2016-04-04 13:05:00,206.62,206.67,206.59,206.64,192185.0,176.9002,176.943,176.8745,176.9173,192185.0
2016-04-04 13:10:00,206.64,206.65,206.56,206.59,195435.0,176.9173,176.9259,176.8489,176.8745,195435.0
2016-04-04 13:15:00,206.59,206.62,206.51,206.56,278746.0,176.8745,176.9002,176.806,176.8489,278746.0
2016-04-04 13:20:00,206.56,206.62,206.56,206.58,192307.0,176.8489,176.9002,176.8489,176.866,192307.0
2016-04-04 13:25:00,206.58,206.6,206.52,206.56,207793.0,176.866,176.8831,176.8146,176.8489,207793.0
2016-04-04 13:30:00,206.56,206.59,206.44,206.46,349420.0,176.8489,176.8745,176.7461,176.7632,349420.0
2016-04-04 13:35:00,206.47,206.48,206.35,206.41,386392.0,176.7718,176.7804,176.6691,176.7204,386392.0
2016-04-04 13:40:00,206.41,206.44,206.38,206.41,176171.0,176.7204,176.7461,176.6947,176.7204,176171.0
2016-04-04 13:45:00,206.42,206.49,206.37,206.44,242901.0,176.729,176.7889,176.6862,176.7461,242901.0
2016-04-04 13:50:00,206.44,206.49,206.43,206.46,132647.0,176.7461,176.7889,176.7376,176.7632,132647.0
2016-04-04 13:55:00,206.47,206.47,206.22,206.28,699431.0,176.7718,176.7718,176.5578,176.6091,699431.0
2016-04-04 14:00:00,206.27,206.27,206.14,206.2,609810.0,176.6006,176.6006,176.4893,176.5406,609810.0
2016-04-04 14:05:00,206.2,206.23,206.09,206.1,765859.0,176.5406,176.5663,176.4465,176.455,765859.0
2016-04-04 14:10:00,206.1,206.14,206.0,206.12,1002244.0,176.455,176.4893,176.3694,176.4721,1002244.0
2016-04-04 14:15:00,206.12,206.13,205.92,206.03,695806.0,176.4721,176.4807,176.3009,176.3951,695806.0
2016-04-04 14:20:00,206.02,206.08,205.97,206.04,460056.0,176.3865,176.4379,176.3437,176.4037,460056.0
2016-04-04 14:25:00,206.05,206.14,205.99,206.13,619397.0,176.4122,176.4893,176.3608,176.4807,619397.0
2016-04-04 14:30:00,206.14,206.21,206.11,206.2,353509.0,176.4893,176.5492,176.4636,176.5406,353509.0
2016-04-04 14:35:00,206.19,206.28,206.18,206.25,449479.0,176.5321,176.6091,176.5235,176.5834,449479.0
2016-04-04 14:40:00,206.25,206.33,206.24,206.27,441857.0,176.5834,176.6519,176.5749,176.6006,441857.0
2016-04-04 14:45:00,206.27,206.35,206.26,206.31,436616.0,176.6006,176.6691,176.592,176.6348,436616.0
2016-04-04 14:50:00,206.31,206.32,206.2,206.2,495928.0,176.6348,176.6434,176.5406,176.5406,495928.0
2016-04-04 14:55:00,206.21,206.25,206.15,206.24,349879.0,176.5492,176.5834,176.4978,176.5749,349879.0
2016-04-04 15:00:00,206.22,206.35,206.2,206.31,404228.0,176.5578,176.6691,176.5406,176.6348,404228.0
2016-04-04 15:05:00,206.32,206.39,206.21,206.24,400586.0,176.6434,176.7033,176.5492,176.5749,400586.0
2016-04-04 15:10:00,206.25,206.33,206.24,206.29,291693.0,176.5834,176.6519,176.5749,176.6177,291693.0
2016-04-04 15:15:00,206.29,206.31,206.15,206.19,501588.0,176.6177,176.6348,176.4978,176.5321,501588.0
2016-04-04 15:20:00,206.2,206.2,205.95,205.96,905458.0,176.5406,176.5406,176.3266,176.3352,905458.0
2016-04-04 15:25:00,205.95,206.05,205.9,205.92,1045160.0,176.3266,176.4122,176.2838,176.3009,1045160.0
2016-04-04 15:30:00,205.92,206.16,205.91,206.12,703361.0,176.3009,176.5064,176.2924,176.4721,703361.0
2016-04-04 15:35:00,206.12,206.15,205.91,205.94,578151.0,176.4721,176.4978,176.2924,176.318,578151.0
2016-04-04 15:40:00,205.95,206.07,205.89,205.95,972871.0,176.3266,176.4293,176.2752,176.3266,972871.0
2016-04-04 15:45:00,205.96,206.08,205.89,205.98,1386032.0,176.3352,176.4379,176.2752,176.3523,1386032.0
2016-04-04 15:50:00,205.99,206.17,205.98,206.0,1538566.0,176.3608,176.515,176.3523,176.3694,1538566.0
2016-04-04 15:55:00,206.01,206.27,206.0,206.27,3101974.0,176.378,176.6006,176.3694,176.6006,3101974.0
2016-04-05 09:30:00,204.67,204.86,204.63,204.71,1974140.0,175.2307,175.3934,175.1965,175.265,1974140.0
2016-04-05 09:35:00,204.71,205.0,204.6,204.66,2040816.0,175.265,175.5132,175.1708,175.2221,2040816.0
2016-04-05 09:40:00,204.66,204.7,204.32,204.4,2511779.0,175.2221,175.2564,174.9311,174.9995,2511779.0
2016-04-05 09:45:00,204.41,204.45,204.16,204.3,2434341.0,175.0081,175.0424,174.7941,174.9139,2434341.0
2016-04-05 09:50:00,204.3,204.5,204.26,204.45,1583326.0,174.9139,175.0852,174.8797,175.0424,1583326.0
2016-04-05 09:55:00,204.44,204.61,204.33,204.6,934644.0,175.0338,175.1793,174.9396,175.1708,934644.0
2016-04-05 10:00:00,204.6,205.04,204.6,204.87,2560548.0,175.1708,175.5475,175.1708,175.4019,2560548.0
2016-04-05 10:05:00,204.87,205.26,204.76,205.1,2040794.0,175.4019,175.7358,175.3078,175.5989,2040794.0
2016-04-05 10:10:00,205.09,205.12,204.85,204.89,1283637.0,175.5903,175.616,175.3848,175.4191,1283637.0
2016-04-05 10:15:00,204.89,204.99,204.74,204.93,1101073.0,175.4191,175.5047,175.2906,175.4533,1101073.0
2016-04-05 10:20:00,204.93,205.01,204.72,204.83,991462.0,175.4533,175.5218,175.2735,175.3677,991462.0
2016-04-05 10:25:00,204.83,205.09,204.75,205.06,757333.0,175.3677,175.5903,175.2992,175.5646,757333.0
2016-04-05 10:30:00,205.06,205.06,204.87,205.01,551253.0,175.5646,175.5646,175.4019,175.5218,551253.0
2016-04-05 10:35:00,205.01,205.01,204.69,204.76,816256.0,175.5218,175.5218,175.2478,175.3078,816256.0
2016-04-05 10:40:00,204.77,204.77,204.56,204.58,881726.0,175.3163,175.3163,175.1365,175.1537,881726.0
2016-04-05 10:45:00,204.58,204.68,204.45,204.66,705113.0,175.1537,175.2393,175.0424,175.2221,705113.0
2016-04-05 10:50:00,204.66,204.66,204.5,204.59,489358.0,175.2221,175.2221,175.0852,175.1622,489358.0
2016-04-05 10:55:00,204.6,204.64,204.38,204.45,604712.0,175.1708,175.205,174.9824,175.0424,604712.0
2016-04-05 11:00:00,204.45,204.56,204.39,204.53,641213.0,175.0424,175.1365,174.991,175.1108,641213.0
2016-04-05 11:05:00,204.53,204.78,204.49,204.69,898472.0,175.1108,175.3249,175.0766,175.2478,898472.0
2016-04-05 11:10:00,204.69,204.83,204.67,204.7,570421.0,175.2478,175.3677,175.2307,175.2564,570421.0
2016-04-05 11:15:00,204.7,204.77,204.54,204.7,619257.0,175.2564,175.3163,175.1194,175.2564,619257.0
2016-04-05 11:20:00,204.71,204.93,204.7,204.8,709970.0,175.265,175.4533,175.2564,175.342,709970.0
2016-04-05 11:25:00,204.8,204.83,204.72,204.78,309606.0,175.342,175.3677,175.2735,175.3249,309606.0
2016-04-05 11:30:00,204.78,204.96,204.61,204.63,676329.0,175.3249,175.479,175.1793,175.1965,676329.0
2016-04-05 11:35:00,204.64,204.73,204.51,204.73,600855.0,175.205,175.2821,175.0937,175.2821,600855.0
2016-04-05 11:40:00,204.72,204.73,204.55,204.59,501871.0,175.2735,175.2821,175.128,175.1622,501871.0
2016-04-05 11:45:00,204.59,204.6,204.41,204.55,970174.0,175.1622,175.1708,175.0081,175.128,970174.0
2016-04-05 11:50:00,204.56,204.65,204.48,204.63,780367.0,175.1365,175.2136,175.068,175.1965,780367.0
2016-04-05 11:55:00,204.63,204.65,204.53,204.58,434333.0,175.1965,175.2136,175.1108,175.1537,434333.0
2016-04-05 12:00:00,204.59,204.8,204.55,204.72,736626.0,175.1622,175.342,175.128,175.2735,736626.0
2016-04-05 12:05:00,204.72,204.78,204.67,204.68,266905.0,175.2735,175.3249,175.2307,175.2393,266905.0
2016-04-05 12:10:00,204.68,204.75,204.59,204.6,275046.0,175.2393,175.2992,175.1622,175.1708,275046.0
2016-04-05 12:15:00,204.61,204.61,204.22,204.28,1024713.0,175.1793,175.1793,174.8454,174.8968,1024713.0
2016-04-05 12:20:00,204.28,204.35,204.2,204.32,613971.0,174.8968,174.9567,174.8283,174.9311,613971.0
2016-04-05 12:25:00,204.32,204.4,204.27,204.36,649826.0,174.9311,174.9995,174.8882,174.9653,649826.0
2016-04-05 12:30:00,204.36,204.41,204.29,204.34,380556.0,174.9653,175.0081,174.9054,174.9482,380556.0
2016-04-05 12:35:00,204.34,204.57,204.34,204.52,783924.0,174.9482,175.1451,174.9482,175.1023,783924.0
2016-04-05 12:40:00,204.53,204.57,204.43,204.45,368636.0,175.1108,175.1451,175.0252,175.0424,368636.0
2016-04-05 12:45:00,204.45,204.49,204.33,204.36,597897.0,175.0424,175.0766,174.9396,174.9653,597897.0
2016-04-05 12:50:00,204.36,204.38,204.25,204.29,418538.0,174.9653,174.9824,174.8711,174.9054,418538.0
2016-04-05 12:55:00,204.29,204.39,204.22,204.31,509582.0,174.9054,174.991,174.8454,174.9225,509582.0
2016-04-05 13:00:00,204.31,204.35,204.17,204.28,922367.0,174.9225,174.9567,174.8026,174.8968,922367.0
2016-04-05 13:05:00,204.26,204.3,204.11,204.12,668852.0,174.8797,174.9139,174.7513,174.7598,668852.0
2016-04-05 13:10:00,204.12,204.41,204.11,204.4,723207.0,174.7598,175.0081,174.7513,174.9995,723207.0
2016-04-05 13:15:00,204.4,204.43,204.28,204.3,518372.0,174.9995,175.0252,174.8968,174.9139,518372.0
2016-04-05 13:20:00,204.3,204.49,204.26,204.45,364606.0,174.9139,175.0766,174.8797,175.0424,364606.0
2016-04-05 13:25:00,204.46,204.59,204.43,204.57,629703.0,175.0509,175.1622,175.0252,175.1451,629703.0
2016-04-05 13:30:00,204.58,204.6,204.48,204.49,502379.0,175.1537,175.1708,175.068,175.0766,502379.0
2016-04-05 13:35:00,204.49,204.55,204.36,204.41,481955.0,175.0766,175.128,174.9653,175.0081,481955.0
2016-04-05 13:40:00,204.4,204.45,204.34,204.38,482667.0,174.9995,175.0424,174.9482,174.9824,482667.0
2016-04-05 13:45:00,204.39,204.44,204.31,204.36,340580.0,174.991,175.0338,174.9225,174.9653,340580.0
2016-04-05 13:50:00,204.35,204.74,204.34,204.68,800643.0,174.9567,175.2906,174.9482,175.2393,800643.0
2016-04-05 13:55:00,204.67,204.68,204.54,204.54,467052.0,175.2307,175.2393,175.1194,175.1194,467052.0
2016-04-05 14:00:00,204.54,204.59,204.5,204.55,460049.0,175.1194,175.1622,175.0852,175.128,460049.0
2016-04-05 14:05:00,204.55,204.57,204.46,204.55,449037.0,175.128,175.1451,175.0509,175.128,449037.0
2016-04-05 14:10:00,204.55,204.58,204.45,204.53,342119.0,175.128,175.1537,175.0424,175.1108,342119.0
2016-04-05 14:15:00,204.53,204.63,204.47,204.62,533145.0,175.1108,175.1965,175.0595,175.1879,533145.0
2016-04-05 14:20:00,204.63,204.69,204.53,204.55,818689.0,175.1965,175.2478,175.1108,175.128,818689.0
2016-04-05 14:25:00,204.55,204.82,204.54,204.76,677326.0,175.128,175.3591,175.1194,175.3078,677326.0
2016-04-05 14:30:00,204.76,204.91,204.76,204.88,678418.0,175.3078,175.4362,175.3078,175.4105,678418.0
2016-04-05 14:35:00,204.87,204.89,204.8,204.85,421482.0,175.4019,175.4191,175.342,175.3848,421482.0
2016-04-05 14:40:00,204.86,204.93,204.81,204.83,404933.0,175.3934,175.4533,175.3506,175.3677,404933.0
2016-04-05 14:45:00,204.84,204.88,204.78,204.81,450145.0,175.3763,175.4105,175.3249,175.3506,450145.0
2016-04-05 14:50:00,204.82,205.04,204.82,204.97,624383.0,175.3591,175.5475,175.3591,175.4876,624383.0
2016-04-05 14:55:00,204.97,205.0,204.88,204.92,510764.0,175.4876,175.5132,175.4105,175.4447,510764.0
2016-04-05 15:00:00,204.93,204.97,204.8,204.86,659742.0,175.4533,175.4876,175.342,175.3934,659742.0
2016-04-05 15:05:00,204.85,204.86,204.59,204.62,960604.0,175.3848,175.3934,175.1622,175.1879,960604.0
2016-04-05 15:10:00,204.62,204.64,204.5,204.63,812666.0,175.1879,175.205,175.0852,175.1965,812666.0
2016-04-05 15:15:00,204.64,204.68,204.59,204.66,418183.0,175.205,175.2393,175.1622,175.2221,418183.0
2016-04-05 15:20:00,204.66,204.73,204.44,204.48,1050592.0,175.2221,175.2821,175.0338,175.068,1050592.0
2016-04-05 15:25:00,204.47,204.58,204.44,204.5,518615.0,175.0595,175.1537,175.0338,175.0852,518615.0
2016-04-05 15:30:00,204.5,204.64,204.39,204.53,1222550.0,175.0852,175.205,174.991,175.1108,1222550.0
2016-04-05 15:35:00,204.53,204.54,204.34,204.39,954279.0,175.1108,175.1194,174.9482,174.991,954279.0
2016-04-05 15:40:00,204.4,204.4,204.28,204.31,904701.0,174.9995,174.9995,174.8968,174.9225,904701.0
2016-04-05 15:45:00,204.32,204.43,204.3,204.39,1267672.0,174.9311,175.0252,174.9139,174.991,1267672.0
2016-04-05 15:50:00,204.38,204.43,204.1,204.16,1867231.0,174.9824,175.0252,174.7427,174.7941,1867231.0
2016-04-05 15:55:00,204.14,204.22,203.89,204.19,5383579.0,174.7769,174.8454,174.5629,174.8198,5383579.0
2016-04-06 09:30:00,204.29,204.6,204.27,204.6,1560571.0,174.9054,175.1708,174.8882,175.1708,1560571.0
2016-04-06 09:35:00,204.6,204.64,204.12,204.17,2181894.0,175.1708,175.205,174.7598,174.8026,2181894.0
2016-04-06 09:40:00,204.18,204.26,204.08,204.12,1406421.0,174.8112,174.8797,174.7256,174.7598,1406421.0
2016-04-06 09:45:00,204.13,204.25,203.98,204.19,1231821.0,174.7684,174.8711,174.64,174.8198,1231821.0
2016-04-06 09:50:00,204.19,204.44,204.18,204.3,1270257.0,174.8198,175.0338,174.8112,174.9139,1270257.0
2016-04-06 09:55:00,204.29,204.39,204.21,204.34,890654.0,174.9054,174.991,174.8369,174.9482,890654.0
2016-04-06 10:00:00,204.35,204.61,204.27,204.56,1096565.0,174.9567,175.1793,174.8882,175.1365,1096565.0
2016-04-06 10:05:00,204.56,204.6,204.45,204.46,804454.0,175.1365,175.1708,175.0424,175.0509,804454.0
2016-04-06 10:10:00,204.46,204.51,204.26,204.33,794151.0,175.0509,175.0937,174.8797,174.9396,794151.0
2016-04-06 10:15:00,204.33,204.39,204.15,204.16,1098992.0,174.9396,174.991,174.7855,174.7941,1098992.0
2016-04-06 10:20:00,204.16,204.3,204.13,204.24,1062976.0,174.7941,174.9139,174.7684,174.8626,1062976.0
2016-04-06 10:25:00,204.23,204.35,204.1,204.24,1166409.0,174.854,174.9567,174.7427,174.8626,1166409.0
2016-04-06 10:30:00,204.25,204.54,204.03,204.4,2560995.0,174.8711,175.1194,174.6828,174.9995,2560995.0
2016-04-06 10:35:00,204.4,204.58,204.26,204.4,984202.0,174.9995,175.1537,174.8797,174.9995,984202.0
2016-04-06 10:40:00,204.4,204.85,204.39,204.75,1666399.0,174.9995,175.3848,174.991,175.2992,1666399.0
2016-04-06 10:45:00,204.75,204.96,204.69,204.91,993053.0,175.2992,175.479,175.2478,175.4362,993053.0
2016-04-06 10:50:00,204.91,204.95,204.8,204.86,910270.0,175.4362,175.4704,175.342,175.3934,910270.0
2016-04-06 10:55:00,204.85,205.18,204.82,205.17,1064476.0,175.3848,175.6674,175.3591,175.6588,1064476.0
2016-04-06 11:00:00,205.18,205.27,205.12,205.21,1324244.0,175.6674,175.7444,175.616,175.693,1324244.0
2016-04-06 11:05:00,205.21,205.34,205.21,205.31,1046046.0,175.693,175.8043,175.693,175.7787,1046046.0
2016-04-06 11:10:00,205.31,205.34,205.2,205.28,714128.0,175.7787,175.8043,175.6845,175.753,714128.0
2016-04-06 11:15:00,205.28,205.39,205.18,205.19,842572.0,175.753,175.8471,175.6674,175.6759,842572.0
2016-04-06 11:20:00,205.19,205.34,205.19,205.22,448695.0,175.6759,175.8043,175.6759,175.7016,448695.0
2016-04-06 11:25:00,205.22,205.46,205.22,205.44,889789.0,175.7016,175.9071,175.7016,175.89,889789.0
2016-04-06 11:30:00,205.44,205.56,205.43,205.44,1144494.0,175.89,175.9927,175.8814,175.89,1144494.0
2016-04-06 11:35:00,205.44,205.53,205.36,205.39,660692.0,175.89,175.967,175.8215,175.8471,660692.0
2016-04-06 11:40:00,205.38,205.59,205.38,205.52,850066.0,175.8386,176.0184,175.8386,175.9584,850066.0
2016-04-06 11:45:00,205.53,205.64,205.52,205.57,715742.0,175.967,176.0612,175.9584,176.0013,715742.0
2016-04-06 11:50:00,205.56,205.63,205.52,205.57,707553.0,175.9927,176.0526,175.9584,176.0013,707553.0
2016-04-06 11:55:00,205.57,205.67,205.56,205.6,738223.0,176.0013,176.0869,175.9927,176.0269,738223.0
2016-04-06 12:00:00,205.6,205.66,205.5,205.53,626036.0,176.0269,176.0783,175.9413,175.967,626036.0
2016-04-06 12:05:00,205.53,205.57,205.42,205.44,621701.0,175.967,176.0013,175.8728,175.89,621701.0
2016-04-06 12:10:00,205.44,205.48,205.37,205.43,711136.0,175.89,175.9242,175.83,175.8814,711136.0
2016-04-06 12:15:00,205.42,205.46,205.36,205.45,418198.0,175.8728,175.9071,175.8215,175.8985,418198.0
2016-04-06 12:20:00,205.44,205.53,205.44,205.48,438848.0,175.89,175.967,175.89,175.9242,438848.0
2016-04-06 12:25:00,205.47,205.54,205.46,205.53,300095.0,175.9156,175.9756,175.9071,175.967,300095.0
2016-04-06 12:30:00,205.52,205.57,205.51,205.55,262051.0,175.9584,176.0013,175.9499,175.9841,262051.0
2016-04-06 12:35:00,205.54,205.58,205.48,205.51,330150.0,175.9756,176.0098,175.9242,175.9499,330150.0
2016-04-06 12:40:00,205.51,205.6,205.47,205.6,397419.0,175.9499,176.0269,175.9156,176.0269,397419.0
2016-04-06 12:45:00,205.59,205.65,205.52,205.59,458911.0,176.0184,176.0697,175.9584,176.0184,458911.0
2016-04-06 12:50:00,205.59,205.64,205.55,205.59,288397.0,176.0184,176.0612,175.9841,176.0184,288397.0
2016-04-06 12:55:00,205.59,205.62,205.48,205.5,503139.0,176.0184,176.0441,175.9242,175.9413,503139.0
2016-04-06 13:00:00,205.5,205.59,205.49,205.58,403931.0,175.9413,176.0184,175.9328,176.0098,403931.0
2016-04-06 13:05:00,205.58,205.74,205.54,205.71,622875.0,176.0098,176.1468,175.9756,176.1211,622875.0
2016-04-06 13:10:00,205.71,205.9,205.71,205.82,869825.0,176.1211,176.2838,176.1211,176.2153,869825.0
2016-04-06 13:15:00,205.81,205.83,205.74,205.76,354245.0,176.2067,176.2239,176.1468,176.1639,354245.0
2016-04-06 13:20:00,205.76,205.83,205.75,205.79,404469.0,176.1639,176.2239,176.1554,176.1896,404469.0
2016-04-06 13:25:00,205.79,205.81,205.72,205.73,364486.0,176.1896,176.2067,176.1297,176.1382,364486.0
2016-04-06 13:30:00,205.73,205.79,205.68,205.75,403015.0,176.1382,176.1896,176.0954,176.1554,403015.0
2016-04-06 13:35:00,205.76,205.84,205.75,205.81,411782.0,176.1639,176.2324,176.1554,176.2067,411782.0
2016-04-06 13:40:00,205.81,205.85,205.78,205.83,219490.0,176.2067,176.241,176.181,176.2239,219490.0
2016-04-06 13:45:00,205.83,205.91,205.78,205.82,450574.0,176.2239,176.2924,176.181,176.2153,450574.0
2016-04-06 13:50:00,205.81,205.85,205.77,205.77,318319.0,176.2067,176.241,176.1725,176.1725,318319.0
2016-04-06 13:55:00,205.78,205.78,205.59,205.65,773080.0,176.181,176.181,176.0184,176.0697,773080.0
2016-04-06 14:00:00,205.66,205.68,205.34,205.55,2523290.0,176.0783,176.0954,175.8043,175.9841,2523290.0
2016-04-06 14:05:00,205.55,205.68,205.39,205.43,885594.0,175.9841,176.0954,175.8471,175.8814,885594.0
2016-04-06 14:10:00,205.43,205.44,205.21,205.32,1573144.0,175.8814,175.89,175.693,175.7872,1573144.0
2016-04-06 14:15:00,205.3,205.54,205.24,205.5,925603.0,175.7701,175.9756,175.7187,175.9413,925603.0
2016-04-06 14:20:00,205.51,205.61,205.38,205.42,782311.0,175.9499,176.0355,175.8386,175.8728,782311.0
2016-04-06 14:25:00,205.41,205.45,205.25,205.37,953517.0,175.8643,175.8985,175.7273,175.83,953517.0
2016-04-06 14:30:00,205.37,205.53,205.26,205.27,705597.0,175.83,175.967,175.7358,175.7444,705597.0
2016-04-06 14:35:00,205.28,205.3,205.03,205.12,1081387.0,175.753,175.7701,175.5389,175.616,1081387.0
2016-04-06 14:40:00,205.12,205.27,205.1,205.22,510460.0,175.616,175.7444,175.5989,175.7016,510460.0
2016-04-06 14:45:00,205.22,205.33,205.15,205.31,509173.0,175.7016,175.7958,175.6417,175.7787,509173.0
2016-04-06 14:50:00,205.32,205.41,205.26,205.31,565436.0,175.7872,175.8643,175.7358,175.7787,565436.0
2016-04-06 14:55:00,205.32,205.7,205.31,205.63,1412018.0,175.7872,176.1126,175.7787,176.0526,1412018.0
2016-04-06 15:00:00,205.63,206.07,205.54,205.98,1852457.0,176.0526,176.4293,175.9756,176.3523,1852457.0
2016-04-06 15:05:00,205.98,206.14,205.92,206.07,1396251.0,176.3523,176.4893,176.3009,176.4293,1396251.0
2016-04-06 15:10:00,206.07,206.14,205.93,205.98,1270344.0,176.4293,176.4893,176.3095,176.3523,1270344.0
2016-04-06 15:15:00,205.98,206.22,205.95,206.22,1332949.0,176.3523,176.5578,176.3266,176.5578,1332949.0
2016-04-06 15:20:00,206.22,206.22,206.08,206.09,740126.0,176.5578,176.5578,176.4379,176.4465,740126.0
2016-04-06 15:25:00,206.09,206.15,206.01,206.08,872256.0,176.4465,176.4978,176.378,176.4379,872256.0
2016-04-06 15:30:00,206.08,206.22,206.05,206.15,922234.0,176.4379,176.5578,176.4122,176.4978,922234.0
2016-04-06 15:35:00,206.13,206.22,206.0,206.01,1109388.0,176.4807,176.5578,176.3694,176.378,1109388.0
2016-04-06 15:40:00,206.01,206.24,206.01,206.22,1505728.0,176.378,176.5749,176.378,176.5578,1505728.0
2016-04-06 15:45:00,206.23,206.32,206.17,206.32,1445583.0,176.5663,176.6434,176.515,176.6434,1445583.0
2016-04-06 15:50:00,206.32,206.4,206.25,206.38,1462586.0,176.6434,176.7119,176.5834,176.6947,1462586.0
2016-04-06 15:55:00,206.38,206.49,206.35,206.42,5792982.0,176.6947,176.7889,176.6691,176.729,5792982.0
2016-04-07 09:30:00,205.14,205.35,205.04,205.24,2186204.0,175.6331,175.8129,175.5475,175.7187,2186204.0
2016-04-07 09:35:00,205.24,205.43,205.23,205.35,1592457.0,175.7187,175.8814,175.7102,175.8129,1592457.0
2016-04-07 09:40:00,205.36,205.49,205.23,205.41,1227149.0,175.8215,175.9328,175.7102,175.8643,1227149.0
2016-04-07 09:45:00,205.41,205.44,205.02,205.07,1774956.0,175.8643,175.89,175.5304,175.5732,1774956.0
2016-04-07 09:50:00,205.06,205.26,205.05,205.15,917724.0,175.5646,175.7358,175.5561,175.6417,917724.0
2016-04-07 09:55:00,205.16,205.38,205.16,205.3,848175.0,175.6502,175.8386,175.6502,175.7701,848175.0
2016-04-07 10:00:00,205.31,205.43,205.09,205.33,1232461.0,175.7787,175.8814,175.5903,175.7958,1232461.0
2016-04-07 10:05:00,205.33,205.56,205.31,205.41,890239.0,175.7958,175.9927,175.7787,175.8643,890239.0
2016-04-07 10:10:00,205.41,205.42,205.01,205.01,1330844.0,175.8643,175.8728,175.5218,175.5218,1330844.0
2016-04-07 10:15:00,205.01,205.05,204.72,204.79,2278586.0,175.5218,175.5561,175.2735,175.3334,2278586.0
2016-04-07 10:20:00,204.79,204.85,204.72,204.83,907808.0,175.3334,175.3848,175.2735,175.3677,907808.0
2016-04-07 10:25:00,204.84,204.89,204.51,204.54,1526829.0,175.3763,175.4191,175.0937,175.1194,1526829.0
2016-04-07 10:30:00,204.54,204.68,204.46,204.61,1421028.0,175.1194,175.2393,175.0509,175.1793,1421028.0
2016-04-07 10:35:00,204.61,204.75,204.54,204.67,1034760.0,175.1793,175.2992,175.1194,175.2307,1034760.0
2016-04-07 10:40:00,204.67,204.67,204.49,204.55,887516.0,175.2307,175.2307,175.0766,175.128,887516.0
2016-04-07 10:45:00,204.54,204.77,204.44,204.66,1312798.0,175.1194,175.3163,175.0338,175.2221,1312798.0
2016-04-07 10:50:00,204.68,204.79,204.6,204.78,761621.0,175.2393,175.3334,175.1708,175.3249,761621.0
2016-04-07 10:55:00,204.77,204.78,204.6,204.66,979393.0,175.3163,175.3249,175.1708,175.2221,979393.0
2016-04-07 11:00:00,204.66,204.68,204.37,204.4,1193050.0,175.2221,175.2393,174.9739,174.9995,1193050.0
2016-04-07 11:05:00,204.4,204.44,204.26,204.32,950622.0,174.9995,175.0338,174.8797,174.9311,950622.0
2016-04-07 11:10:00,204.33,204.5,204.31,204.49,696824.0,174.9396,175.0852,174.9225,175.0766,696824.0
2016-04-07 11:15:00,204.5,204.57,204.42,204.5,673347.0,175.0852,175.1451,175.0167,175.0852,673347.0
2016-04-07 11:20:00,204.5,204.5,204.2,204.3,1357425.0,175.0852,175.0852,174.8283,174.9139,1357425.0
2016-04-07 11:25:00,204.31,204.44,204.18,204.43,765049.0,174.9225,175.0338,174.8112,175.0252,765049.0
2016-04-07 11:30:00,204.42,204.54,204.4,204.5,712530.0,175.0167,175.1194,174.9995,175.0852,712530.0
2016-04-07 11:35:00,204.51,204.64,204.5,204.54,846010.0,175.0937,175.205,175.0852,175.1194,846010.0
2016-04-07 11:40:00,204.54,204.64,204.4,204.62,707814.0,175.1194,175.205,174.9995,175.1879,707814.0
2016-04-07 11:45:00,204.61,204.69,204.56,204.68,856915.0,175.1793,175.2478,175.1365,175.2393,856915.0
2016-04-07 11:50:00,204.68,204.68,204.56,204.62,907577.0,175.2393,175.2393,175.1365,175.1879,907577.0
2016-04-07 11:55:00,204.62,204.64,204.46,204.51,665298.0,175.1879,175.205,175.0509,175.0937,665298.0
2016-04-07 12:00:00,204.52,204.57,204.4,204.43,473193.0,175.1023,175.1451,174.9995,175.0252,473193.0
2016-04-07 12:05:00,204.43,204.54,204.39,204.5,622612.0,175.0252,175.1194,174.991,175.0852,622612.0
2016-04-07 12:10:00,204.5,204.55,204.44,204.51,319059.0,175.0852,175.128,175.0338,175.0937,319059.0
2016-04-07 12:15:00,204.52,204.52,204.11,204.19,1142111.0,175.1023,175.1023,174.7513,174.8198,1142111.0
2016-04-07 12:20:00,204.2,204.27,204.17,204.17,530516.0,174.8283,174.8882,174.8026,174.8026,530516.0
2016-04-07 12:25:00,204.18,204.27,204.07,204.24,708485.0,174.8112,174.8882,174.717,174.8626,708485.0
2016-04-07 12:30:00,204.24,204.27,204.08,204.11,530182.0,174.8626,174.8882,174.7256,174.7513,530182.0
2016-04-07 12:35:00,204.11,204.32,204.04,204.29,805877.0,174.7513,174.9311,174.6913,174.9054,805877.0
2016-04-07 12:40:00,204.3,204.32,204.13,204.14,781264.0,174.9139,174.9311,174.7684,174.7769,781264.0
2016-04-07 12:45:00,204.14,204.31,204.09,204.3,588267.0,174.7769,174.9225,174.7341,174.9139,588267.0
2016-04-07 12:50:00,204.3,204.33,204.24,204.26,270611.0,174.9139,174.9396,174.8626,174.8797,270611.0
2016-04-07 12:55:00,204.26,204.5,204.24,204.42,730661.0,174.8797,175.0852,174.8626,175.0167,730661.0
2016-04-07 13:00:00,204.43,204.48,204.36,204.42,468651.0,175.0252,175.068,174.9653,175.0167,468651.0
2016-04-07 13:05:00,204.43,204.58,204.4,204.55,422065.0,175.0252,175.1537,174.9995,175.128,422065.0
2016-04-07 13:10:00,204.54,204.72,204.5,204.71,652258.0,175.1194,175.2735,175.0852,175.265,652258.0
2016-04-07 13:15:00,204.71,204.77,204.59,204.6,693136.0,175.265,175.3163,175.1622,175.1708,693136.0
2016-04-07 13:20:00,204.61,204.64,204.56,204.62,269467.0,175.1793,175.205,175.1365,175.1879,269467.0
2016-04-07 13:25:00,204.62,204.62,204.51,204.52,306471.0,175.1879,175.1879,175.0937,175.1023,306471.0
2016-04-07 13:30:00,204.52,204.64,204.4,204.4,667658.0,175.1023,175.205,174.9995,174.9995,667658.0
2016-04-07 13:35:00,204.4,204.51,204.34,204.48,429759.0,174.9995,175.0937,174.9482,175.068,429759.0
2016-04-07 13:40:00,204.49,204.53,204.45,204.46,264553.0,175.0766,175.1108,175.0424,175.0509,264553.0
2016-04-07 13:45:00,204.47,204.48,204.07,204.12,1031098.0,175.0595,175.068,174.717,174.7598,1031098.0
2016-04-07 13:50:00,204.11,204.12,203.76,203.83,2187345.0,174.7513,174.7598,174.4516,174.5115,2187345.0
2016-04-07 13:55:00,203.83,203.91,203.79,203.83,1159791.0,174.5115,174.58,174.4773,174.5115,1159791.0
2016-04-07 14:00:00,203.83,203.83,203.63,203.64,1066672.0,174.5115,174.5115,174.3403,174.3489,1066672.0
2016-04-07 14:05:00,203.65,203.71,203.41,203.45,1664401.0,174.3574,174.4088,174.1519,174.1862,1664401.0
2016-04-07 14:10:00,203.45,203.55,203.37,203.47,1331068.0,174.1862,174.2718,174.1177,174.2033,1331068.0
2016-04-07 14:15:00,203.48,203.48,203.24,203.26,1394640.0,174.2119,174.2119,174.0064,174.0235,1394640.0
2016-04-07 14:20:00,203.25,203.43,203.25,203.42,1453326.0,174.015,174.1691,174.015,174.1605,1453326.0
2016-04-07 14:25:00,203.42,203.54,203.28,203.52,1553918.0,174.1605,174.2632,174.0406,174.2461,1553918.0
2016-04-07 14:30:00,203.53,203.63,203.49,203.61,1059674.0,174.2547,174.3403,174.2204,174.3232,1059674.0
2016-04-07 14:35:00,203.62,203.73,203.56,203.69,1006142.0,174.3317,174.4259,174.2804,174.3917,1006142.0
2016-04-07 14:40:00,203.67,203.67,203.32,203.4,1679748.0,174.3745,174.3745,174.0749,174.1434,1679748.0
2016-04-07 14:45:00,203.39,203.4,203.15,203.22,1776646.0,174.1348,174.1434,173.9293,173.9893,1776646.0
2016-04-07 14:50:00,203.22,203.34,203.12,203.31,1219238.0,173.9893,174.092,173.9037,174.0663,1219238.0
2016-04-07 14:55:00,203.31,203.36,203.13,203.17,842527.0,174.0663,174.1091,173.9122,173.9465,842527.0
2016-04-07 15:00:00,203.17,203.29,203.09,203.26,1311531.0,173.9465,174.0492,173.878,174.0235,1311531.0
2016-04-07 15:05:00,203.26,203.65,203.23,203.62,1720044.0,174.0235,174.3574,173.9978,174.3317,1720044.0
2016-04-07 15:10:00,203.62,203.81,203.5,203.74,1675876.0,174.3317,174.4944,174.229,174.4345,1675876.0
2016-04-07 15:15:00,203.76,203.77,203.5,203.56,1074910.0,174.4516,174.4602,174.229,174.2804,1074910.0
2016-04-07 15:20:00,203.56,203.76,203.53,203.75,931133.0,174.2804,174.4516,174.2547,174.443,931133.0
2016-04-07 15:25:00,203.75,203.81,203.63,203.73,1250318.0,174.443,174.4944,174.3403,174.4259,1250318.0
2016-04-07 15:30:00,203.73,203.98,203.64,203.9,2318055.0,174.4259,174.64,174.3489,174.5715,2318055.0
2016-04-07 15:35:00,203.91,203.93,203.55,203.65,2211833.0,174.58,174.5971,174.2718,174.3574,2211833.0
2016-04-07 15:40:00,203.64,203.78,203.6,203.71,1442673.0,174.3489,174.4687,174.3146,174.4088,1442673.0
2016-04-07 15:45:00,203.71,203.97,203.71,203.91,1985321.0,174.4088,174.6314,174.4088,174.58,1985321.0
2016-04-07 15:50:00,203.9,203.92,203.64,203.84,2727118.0,174.5715,174.5886,174.3489,174.5201,2727118.0
2016-04-07 15:55:00,203.83,204.07,203.69,203.94,6045740.0,174.5115,174.717,174.3917,174.6057,6045740.0
2016-04-08 09:30:00,205.34,205.37,205.15,205.17,2436085.0,175.8043,175.83,175.6417,175.6588,2436085.0
2016-04-08 09:35:00,205.17,205.28,205.05,205.16,1959819.0,175.6588,175.753,175.5561,175.6502,1959819.0
2016-04-08 09:40:00,205.17,205.34,205.07,205.29,1673098.0,175.6588,175.8043,175.5732,175.7615,1673098.0
2016-04-08 09:45:00,205.29,205.38,205.1,205.25,1461293.0,175.7615,175.8386,175.5989,175.7273,1461293.0
2016-04-08 09:50:00,205.25,205.46,205.22,205.32,1727356.0,175.7273,175.9071,175.7016,175.7872,1727356.0
2016-04-08 09:55:00,205.32,205.6,205.25,205.57,1150722.0,175.7872,176.0269,175.7273,176.0013,1150722.0
2016-04-08 10:00:00,205.57,205.7,205.51,205.66,1611122.0,176.0013,176.1126,175.9499,176.0783,1611122.0
2016-04-08 10:05:00,205.67,205.77,205.64,205.73,1525641.0,176.0869,176.1725,176.0612,176.1382,1525641.0
2016-04-08 10:10:00,205.73,205.77,205.6,205.74,1301508.0,176.1382,176.1725,176.0269,176.1468,1301508.0
2016-04-08 10:15:00,205.74,205.85,205.66,205.69,1617232.0,176.1468,176.241,176.0783,176.104,1617232.0
2016-04-08 10:20:00,205.69,205.74,205.51,205.51,1108041.0,176.104,176.1468,175.9499,175.9499,1108041.0
2016-04-08 10:25:00,205.51,205.59,205.42,205.54,1059052.0,175.9499,176.0184,175.8728,175.9756,1059052.0
2016-04-08 10:30:00,205.54,205.64,205.41,205.45,1331369.0,175.9756,176.0612,175.8643,175.8985,1331369.0
2016-04-08 10:35:00,205.44,205.61,205.43,205.44,1135837.0,175.89,176.0355,175.8814,175.89,1135837.0
2016-04-08 10:40:00,205.43,205.64,205.43,205.53,694916.0,175.8814,176.0612,175.8814,175.967,694916.0
2016-04-08 10:45:00,205.52,205.66,205.49,205.53,804854.0,175.9584,176.0783,175.9328,175.967,804854.0
2016-04-08 10:50:00,205.53,205.59,205.3,205.34,865335.0,175.967,176.0184,175.7701,175.8043,865335.0
2016-04-08 10:55:00,205.33,205.37,205.22,205.24,1051509.0,175.7958,175.83,175.7016,175.7187,1051509.0
2016-04-08 11:00:00,205.24,205.36,205.22,205.36,790345.0,175.7187,175.8215,175.7016,175.8215,790345.0
2016-04-08 11:05:00,205.35,205.49,205.33,205.42,676953.0,175.8129,175.9328,175.7958,175.8728,676953.0
2016-04-08 11:10:00,205.42,205.49,205.1,205.11,802029.0,175.8728,175.9328,175.5989,175.6074,802029.0
2016-04-08 11:15:00,205.11,205.2,205.06,205.15,1039346.0,175.6074,175.6845,175.5646,175.6417,1039346.0
2016-04-08 11:20:00,205.15,205.25,205.08,205.1,814882.0,175.6417,175.7273,175.5817,175.5989,814882.0
2016-04-08 11:25:00,205.1,205.21,205.01,205.13,888224.0,175.5989,175.693,175.5218,175.6245,888224.0
2016-04-08 11:30:00,205.13,205.17,204.82,204.92,1256248.0,175.6245,175.6588,175.3591,175.4447,1256248.0
2016-04-08 11:35:00,204.92,204.93,204.62,204.63,2051940.0,175.4447,175.4533,175.1879,175.1965,2051940.0
2016-04-08 11:40:00,204.63,204.75,204.56,204.65,1244127.0,175.1965,175.2992,175.1365,175.2136,1244127.0
2016-04-08 11:45:00,204.64,204.7,204.51,204.55,734220.0,175.205,175.2564,175.0937,175.128,734220.0
2016-04-08 11:50:00,204.55,204.65,204.44,204.64,1149253.0,175.128,175.2136,175.0338,175.205,1149253.0
2016-04-08 11:55:00,204.63,204.77,204.62,204.75,783935.0,175.1965,175.3163,175.1879,175.2992,783935.0
2016-04-08 12:00:00,204.74,204.86,204.66,204.69,609970.0,175.2906,175.3934,175.2221,175.2478,609970.0
2016-04-08 12:05:00,204.69,204.79,204.58,204.76,733743.0,175.2478,175.3334,175.1537,175.3078,733743.0
2016-04-08 12:10:00,204.75,204.86,204.66,204.78,606773.0,175.2992,175.3934,175.2221,175.3249,606773.0
2016-04-08 12:15:00,204.79,204.8,204.52,204.59,635436.0,175.3334,175.342,175.1023,175.1622,635436.0
2016-04-08 12:20:00,204.58,204.72,204.56,204.65,296881.0,175.1537,175.2735,175.1365,175.2136,296881.0
2016-04-08 12:25:00,204.64,204.65,204.45,204.47,527491.0,175.205,175.2136,175.0424,175.0595,527491.0
2016-04-08 12:30:00,204.45,204.63,204.31,204.6,966744.0,175.0424,175.1965,174.9225,175.1708,966744.0
2016-04-08 12:35:00,204.6,204.68,204.55,204.67,505162.0,175.1708,175.2393,175.128,175.2307,505162.0
2016-04-08 12:40:00,204.67,204.73,204.55,204.72,735062.0,175.2307,175.2821,175.128,175.2735,735062.0
2016-04-08 12:45:00,204.71,204.76,204.61,204.76,497323.0,175.265,175.3078,175.1793,175.3078,497323.0
2016-04-08 12:50:00,204.75,204.82,204.7,204.76,556416.0,175.2992,175.3591,175.2564,175.3078,556416.0
2016-04-08 12:55:00,204.77,204.79,204.68,204.73,253897.0,175.3163,175.3334,175.2393,175.2821,253897.0
2016-04-08 13:00:00,204.73,204.73,204.54,204.63,449076.0,175.2821,175.2821,175.1194,175.1965,449076.0
2016-04-08 13:05:00,204.63,204.64,204.49,204.52,271945.0,175.1965,175.205,175.0766,175.1023,271945.0
2016-04-08 13:10:00,204.53,204.61,204.44,204.61,408466.0,175.1108,175.1793,175.0338,175.1793,408466.0
2016-04-08 13:15:00,204.6,204.63,204.33,204.35,749683.0,175.1708,175.1965,174.9396,174.9567,749683.0
2016-04-08 13:20:00,204.35,204.54,204.33,204.48,450197.0,174.9567,175.1194,174.9396,175.068,450197.0
2016-04-08 13:25:00,204.49,204.49,204.27,204.38,489138.0,175.0766,175.0766,174.8882,174.9824,489138.0
2016-04-08 13:30:00,204.38,204.59,204.3,204.55,569514.0,174.9824,175.1622,174.9139,175.128,569514.0
2016-04-08 13:35:00,204.55,204.67,204.53,204.6,403712.0,175.128,175.2307,175.1108,175.1708,403712.0
2016-04-08 13:40:00,204.6,204.69,204.56,204.6,282592.0,175.1708,175.2478,175.1365,175.1708,282592.0
2016-04-08 13:45:00,204.61,204.64,204.53,204.53,157401.0,175.1793,175.205,175.1108,175.1108,157401.0
2016-04-08 13:50:00,204.53,204.81,204.5,204.78,617314.0,175.1108,175.3506,175.0852,175.3249,617314.0
2016-04-08 13:55:00,204.78,204.89,204.69,204.89,524669.0,175.3249,175.4191,175.2478,175.4191,524669.0
2016-04-08 14:00:00,204.88,204.89,204.66,204.7,485631.0,175.4105,175.4191,175.2221,175.2564,485631.0
2016-04-08 14:05:00,204.7,204.89,204.69,204.89,392980.0,175.2564,175.4191,175.2478,175.4191,392980.0
2016-04-08 14:10:00,204.88,205.03,204.85,205.0,936062.0,175.4105,175.5389,175.3848,175.5132,936062.0
2016-04-08 14:15:00,205.0,205.07,204.93,204.94,685917.0,175.5132,175.5732,175.4533,175.4619,685917.0
2016-04-08 14:20:00,204.95,204.98,204.81,204.89,739189.0,175.4704,175.4961,175.3506,175.4191,739189.0
2016-04-08 14:25:00,204.88,204.95,204.85,204.93,523104.0,175.4105,175.4704,175.3848,175.4533,523104.0
2016-04-08 14:30:00,204.92,204.93,204.75,204.77,542473.0,175.4447,175.4533,175.2992,175.3163,542473.0
2016-04-08 14:35:00,204.76,204.8,204.66,204.69,390921.0,175.3078,175.342,175.2221,175.2478,390921.0
2016-04-08 14:40:00,204.68,204.77,204.61,204.64,318188.0,175.2393,175.3163,175.1793,175.205,318188.0
2016-04-08 14:45:00,204.63,204.69,204.56,204.58,505086.0,175.1965,175.2478,175.1365,175.1537,505086.0
2016-04-08 14:50:00,204.58,204.59,204.38,204.39,618259.0,175.1537,175.1622,174.9824,174.991,618259.0
2016-04-08 14:55:00,204.4,204.48,204.28,204.44,935838.0,174.9995,175.068,174.8968,175.0338,935838.0
2016-04-08 15:00:00,204.44,204.51,204.34,204.4,457219.0,175.0338,175.0937,174.9482,174.9995,457219.0
2016-04-08 15:05:00,204.4,204.41,204.0,204.0,1519213.0,174.9995,175.0081,174.6571,174.6571,1519213.0
2016-04-08 15:10:00,204.0,204.2,204.0,204.18,949367.0,174.6571,174.8283,174.6571,174.8112,949367.0
2016-04-08 15:15:00,204.19,204.29,204.05,204.14,1294969.0,174.8198,174.9054,174.6999,174.7769,1294969.0
2016-04-08 15:20:00,204.15,204.28,204.06,204.26,944513.0,174.7855,174.8968,174.7085,174.8797,944513.0
2016-04-08 15:25:00,204.26,204.3,204.1,204.1,536143.0,174.8797,174.9139,174.7427,174.7427,536143.0
2016-04-08 15:30:00,204.11,204.21,203.87,203.93,1850238.0,174.7513,174.8369,174.5458,174.5971,1850238.0
2016-04-08 15:35:00,203.92,204.15,203.9,204.1,960046.0,174.5886,174.7855,174.5715,174.7427,960046.0
2016-04-08 15:40:00,204.1,204.14,203.99,204.13,942724.0,174.7427,174.7769,174.6485,174.7684,942724.0
2016-04-08 15:45:00,204.13,204.3,204.12,204.23,1320069.0,174.7684,174.9139,174.7598,174.854,1320069.0
2016-04-08 15:50:00,204.24,204.31,204.12,204.23,1509255.0,174.8626,174.9225,174.7598,174.854,1509255.0
2016-04-08 15:55:00,204.23,204.53,204.22,204.52,4034368.0,174.854,175.1108,174.8454,175.1023,4034368.0
2016-04-11 09:30:00,205.25,205.5,205.14,205.23,2384268.0,175.7273,175.9413,175.6331,175.7102,2384268.0
2016-04-11 09:35:00,205.23,205.68,205.23,205.47,1935362.0,175.7102,176.0954,175.7102,175.9156,1935362.0
2016-04-11 09:40:00,205.47,205.63,205.3,205.37,1286174.0,175.9156,176.0526,175.7701,175.83,1286174.0
2016-04-11 09:45:00,205.37,205.6,205.34,205.51,1255056.0,175.83,176.0269,175.8043,175.9499,1255056.0
2016-04-11 09:50:00,205.52,205.75,205.46,205.65,1394170.0,175.9584,176.1554,175.9071,176.0697,1394170.0
2016-04-11 09:55:00,205.65,205.71,205.53,205.63,953620.0,176.0697,176.1211,175.967,176.0526,953620.0
2016-04-11 10:00:00,205.63,205.79,205.62,205.64,1224458.0,176.0526,176.1896,176.0441,176.0612,1224458.0
2016-04-11 10:05:00,205.65,206.07,205.65,205.96,2439378.0,176.0697,176.4293,176.0697,176.3352,2439378.0
2016-04-11 10:10:00,205.96,206.05,205.93,205.98,1000851.0,176.3352,176.4122,176.3095,176.3523,1000851.0
2016-04-11 10:15:00,205.97,206.05,205.86,205.88,872416.0,176.3437,176.4122,176.2495,176.2667,872416.0
2016-04-11 10:20:00,205.88,205.88,205.79,205.84,712005.0,176.2667,176.2667,176.1896,176.2324,712005.0
2016-04-11 10:25:00,205.84,205.9,205.71,205.76,683466.0,176.2324,176.2838,176.1211,176.1639,683466.0
2016-04-11 10:30:00,205.77,205.85,205.69,205.75,632767.0,176.1725,176.241,176.104,176.1554,632767.0
2016-04-11 10:35:00,205.75,205.8,205.67,205.76,546326.0,176.1554,176.1982,176.0869,176.1639,546326.0
2016-04-11 10:40:00,205.76,205.78,205.26,205.35,1264821.0,176.1639,176.181,175.7358,175.8129,1264821.0
2016-04-11 10:45:00,205.34,205.35,205.11,205.26,1308521.0,175.8043,175.8129,175.6074,175.7358,1308521.0
2016-04-11 10:50:00,205.25,205.36,205.19,205.29,715459.0,175.7273,175.8215,175.6759,175.7615,715459.0
2016-04-11 10:55:00,205.3,205.38,204.97,204.99,954252.0,175.7701,175.8386,175.4876,175.5047,954252.0
2016-04-11 11:00:00,205.0,205.01,204.82,204.99,1202289.0,175.5132,175.5218,175.3591,175.5047,1202289.0
2016-04-11 11:05:00,204.99,205.06,204.93,205.05,685195.0,175.5047,175.5646,175.4533,175.5561,685195.0
2016-04-11 11:10:00,205.05,205.09,204.99,205.07,445547.0,175.5561,175.5903,175.5047,175.5732,445547.0
2016-04-11 11:15:00,205.08,205.08,204.9,204.99,723439.0,175.5817,175.5817,175.4276,175.5047,723439.0
2016-04-11 11:20:00,205.0,205.11,204.98,205.07,462945.0,175.5132,175.6074,175.4961,175.5732,462945.0
2016-04-11 11:25:00,205.06,205.25,204.9,205.15,861200.0,175.5646,175.7273,175.4276,175.6417,861200.0
2016-04-11 11:30:00,205.14,205.18,204.71,204.72,937836.0,175.6331,175.6674,175.265,175.2735,937836.0
2016-04-11 11:35:00,204.73,204.88,204.69,204.78,668397.0,175.2821,175.4105,175.2478,175.3249,668397.0
2016-04-11 11:40:00,204.78,204.88,204.67,204.72,385590.0,175.3249,175.4105,175.2307,175.2735,385590.0
2016-04-11 11:45:00,204.72,204.85,204.63,204.84,522299.0,175.2735,175.3848,175.1965,175.3763,522299.0
2016-04-11 11:50:00,204.83,204.87,204.69,204.79,578475.0,175.3677,175.4019,175.2478,175.3334,578475.0
2016-04-11 11:55:00,204.79,205.02,204.76,205.02,421247.0,175.3334,175.5304,175.3078,175.5304,421247.0
2016-04-11 12:00:00,205.02,205.04,204.9,205.03,393448.0,175.5304,175.5475,175.4276,175.5389,393448.0
2016-04-11 12:05:00,205.03,205.03,204.87,204.95,243173.0,175.5389,175.5389,175.4019,175.4704,243173.0
2016-04-11 12:10:00,204.95,205.13,204.91,205.1,386384.0,175.4704,175.6245,175.4362,175.5989,386384.0
2016-04-11 12:15:00,205.1,205.26,205.09,205.23,623463.0,175.5989,175.7358,175.5903,175.7102,623463.0
2016-04-11 12:20:00,205.22,205.28,205.12,205.18,323020.0,175.7016,175.753,175.616,175.6674,323020.0
2016-04-11 12:25:00,205.18,205.21,205.09,205.11,323174.0,175.6674,175.693,175.5903,175.6074,323174.0
2016-04-11 12:30:00,205.11,205.16,204.97,204.98,276688.0,175.6074,175.6502,175.4876,175.4961,276688.0
2016-04-11 12:35:00,204.97,205.03,204.92,204.95,366711.0,175.4876,175.5389,175.4447,175.4704,366711.0
2016-04-11 12:40:00,204.94,205.08,204.88,205.05,376367.0,175.4619,175.5817,175.4105,175.5561,376367.0
2016-04-11 12:45:00,205.03,205.29,204.97,205.24,551492.0,175.5389,175.7615,175.4876,175.7187,551492.0
2016-04-11 12:50:00,205.25,205.4,205.22,205.35,662026.0,175.7273,175.8557,175.7016,175.8129,662026.0
2016-04-11 12:55:00,205.34,205.39,205.3,205.38,356322.0,175.8043,175.8471,175.7701,175.8386,356322.0
2016-04-11 13:00:00,205.36,205.38,205.3,205.33,243022.0,175.8215,175.8386,175.7701,175.7958,243022.0
2016-04-11 13:05:00,205.33,205.4,205.29,205.38,374711.0,175.7958,175.8557,175.7615,175.8386,374711.0
2016-04-11 13:10:00,205.38,205.55,205.35,205.51,609302.0,175.8386,175.9841,175.8129,175.9499,609302.0
2016-04-11 13:15:00,205.51,205.52,205.39,205.39,357815.0,175.9499,175.9584,175.8471,175.8471,357815.0
2016-04-11 13:20:00,205.39,205.46,205.33,205.34,241159.0,175.8471,175.9071,175.7958,175.8043,241159.0
2016-04-11 13:25:00,205.34,205.35,205.15,205.18,532256.0,175.8043,175.8129,175.6417,175.6674,532256.0
2016-04-11 13:30:00,205.18,205.25,205.16,205.17,247208.0,175.6674,175.7273,175.6502,175.6588,247208.0
2016-04-11 13:35:00,205.16,205.37,205.04,205.07,798021.0,175.6502,175.83,175.5475,175.5732,798021.0
2016-04-11 13:40:00,205.06,205.13,204.94,205.1,555818.0,175.5646,175.6245,175.4619,175.5989,555818.0
2016-04-11 13:45:00,205.1,205.12,204.99,205.09,242459.0,175.5989,175.616,175.5047,175.5903,242459.0
2016-04-11 13:50:00,205.1,205.12,204.98,205.01,296301.0,175.5989,175.616,175.4961,175.5218,296301.0
2016-04-11 13:55:00,205.01,205.13,204.99,205.05,345289.0,175.5218,175.6245,175.5047,175.5561,345289.0
2016-04-11 14:00:00,205.06,205.27,204.91,204.91,592452.0,175.5646,175.7444,175.4362,175.4362,592452.0
2016-04-11 14:05:00,204.91,205.02,204.81,204.86,594477.0,175.4362,175.5304,175.3506,175.3934,594477.0
2016-04-11 14:10:00,204.86,205.01,204.83,204.89,542203.0,175.3934,175.5218,175.3677,175.4191,542203.0
2016-04-11 14:15:00,204.89,205.12,204.8,205.1,648299.0,175.4191,175.616,175.342,175.5989,648299.0
2016-04-11 14:20:00,205.1,205.16,204.98,205.04,438814.0,175.5989,175.6502,175.4961,175.5475,438814.0
2016-04-11 14:25:00,205.04,205.18,204.91,204.93,682673.0,175.5475,175.6674,175.4362,175.4533,682673.0
2016-04-11 14:30:00,204.92,205.03,204.83,204.91,460836.0,175.4447,175.5389,175.3677,175.4362,460836.0
2016-04-11 14:35:00,204.91,205.26,204.81,205.23,1021236.0,175.4362,175.7358,175.3506,175.7102,1021236.0
2016-04-11 14:40:00,205.24,205.24,205.11,205.13,566829.0,175.7187,175.7187,175.6074,175.6245,566829.0
2016-04-11 14:45:00,205.13,205.24,205.0,205.15,864818.0,175.6245,175.7187,175.5132,175.6417,864818.0
2016-04-11 14:50:00,205.15,205.32,204.95,205.3,1454876.0,175.6417,175.7872,175.4704,175.7701,1454876.0
2016-04-11 14:55:00,205.28,205.28,205.17,205.2,588331.0,175.753,175.753,175.6588,175.6845,588331.0
2016-04-11 15:00:00,205.21,205.24,204.93,204.98,720127.0,175.693,175.7187,175.4533,175.4961,720127.0
2016-04-11 15:05:00,204.98,204.98,204.69,204.73,948077.0,175.4961,175.4961,175.2478,175.2821,948077.0
2016-04-11 15:10:00,204.73,204.81,204.62,204.73,595360.0,175.2821,175.3506,175.1879,175.2821,595360.0
2016-04-11 15:15:00,204.73,204.76,204.59,204.69,800535.0,175.2821,175.3078,175.1622,175.2478,800535.0
2016-04-11 15:20:00,204.69,204.7,204.55,204.58,641057.0,175.2478,175.2564,175.128,175.1537,641057.0
2016-04-11 15:25:00,204.58,204.72,204.36,204.39,1420315.0,175.1537,175.2735,174.9653,174.991,1420315.0
2016-04-11 15:30:00,204.38,204.47,204.27,204.34,1416721.0,174.9824,175.0595,174.8882,174.9482,1416721.0
2016-04-11 15:35:00,204.34,204.4,204.2,204.2,1157519.0,174.9482,174.9995,174.8283,174.8283,1157519.0
2016-04-11 15:40:00,204.2,204.28,203.99,204.05,2015729.0,174.8283,174.8968,174.6485,174.6999,2015729.0
2016-04-11 15:45:00,204.05,204.19,204.0,204.15,1708998.0,174.6999,174.8198,174.6571,174.7855,1708998.0
2016-04-11 15:50:00,204.15,204.23,204.01,204.18,2319609.0,174.7855,174.854,174.6656,174.8112,2319609.0
2016-04-11 15:55:00,204.19,204.23,203.91,203.98,4462192.0,174.8198,174.854,174.58,174.64,4462192.0
2016-04-12 09:30:00,204.22,204.44,204.09,204.11,1865089.0,174.8454,175.0338,174.7341,174.7513,1865089.0
2016-04-12 09:35:00,204.12,204.5,204.08,204.38,1171181.0,174.7598,175.0852,174.7256,174.9824,1171181.0
2016-04-12 09:40:00,204.38,204.59,204.2,204.49,1529276.0,174.9824,175.1622,174.8283,175.0766,1529276.0
2016-04-12 09:45:00,204.5,204.78,204.46,204.63,1403008.0,175.0852,175.3249,175.0509,175.1965,1403008.0
2016-04-12 09:50:00,204.63,204.7,204.5,204.51,769275.0,175.1965,175.2564,175.0852,175.0937,769275.0
2016-04-12 09:55:00,204.5,204.59,204.45,204.48,599144.0,175.0852,175.1622,175.0424,175.068,599144.0
2016-04-12 10:00:00,204.5,204.65,204.42,204.46,1073495.0,175.0852,175.2136,175.0167,175.0509,1073495.0
2016-04-12 10:05:00,204.46,204.51,204.12,204.13,1752071.0,175.0509,175.0937,174.7598,174.7684,1752071.0
2016-04-12 10:10:00,204.12,204.14,203.94,203.95,1441287.0,174.7598,174.7769,174.6057,174.6143,1441287.0
2016-04-12 10:15:00,203.94,204.03,203.79,203.94,1916499.0,174.6057,174.6828,174.4773,174.6057,1916499.0
2016-04-12 10:20:00,203.94,203.94,203.7,203.74,1001557.0,174.6057,174.6057,174.4002,174.4345,1001557.0
2016-04-12 10:25:00,203.75,203.94,203.72,203.86,1277484.0,174.443,174.6057,174.4174,174.5372,1277484.0
2016-04-12 10:30:00,203.86,204.69,203.85,204.23,3995148.0,174.5372,175.2478,174.5287,174.854,3995148.0
2016-04-12 10:35:00,204.24,204.53,203.98,204.14,1835965.0,174.8626,175.1108,174.64,174.7769,1835965.0
2016-04-12 10:40:00,204.14,204.48,204.09,204.38,1342739.0,174.7769,175.068,174.7341,174.9824,1342739.0
2016-04-12 10:45:00,204.39,204.49,204.19,204.32,1015530.0,174.991,175.0766,174.8198,174.9311,1015530.0
2016-04-12 10:50:00,204.31,205.0,204.31,204.87,2595912.0,174.9225,175.5132,174.9225,175.4019,2595912.0
2016-04-12 10:55:00,204.88,205.08,204.88,205.0,1487706.0,175.4105,175.5817,175.4105,175.5132,1487706.0
2016-04-12 11:00:00,205.0,205.07,204.87,204.9,1466024.0,175.5132,175.5732,175.4019,175.4276,1466024.0
2016-04-12 11:05:00,204.91,205.24,204.9,205.23,1831321.0,175.4362,175.7187,175.4276,175.7102,1831321.0
2016-04-12 11:10:00,205.24,205.25,205.07,205.15,1568807.0,175.7187,175.7273,175.5732,175.6417,1568807.0
2016-04-12 11:15:00,205.15,205.47,205.13,205.46,1434441.0,175.6417,175.9156,175.6245,175.9071,1434441.0
2016-04-12 11:20:00,205.46,205.57,205.37,205.51,1269246.0,175.9071,176.0013,175.83,175.9499,1269246.0
2016-04-12 11:25:00,205.51,205.55,205.39,205.4,982018.0,175.9499,175.9841,175.8471,175.8557,982018.0
2016-04-12 11:30:00,205.41,205.57,205.36,205.43,1239048.0,175.8643,176.0013,175.8215,175.8814,1239048.0
2016-04-12 11:35:00,205.44,205.5,205.38,205.43,747782.0,175.89,175.9413,175.8386,175.8814,747782.0
2016-04-12 11:40:00,205.43,205.5,205.39,205.42,741901.0,175.8814,175.9413,175.8471,175.8728,741901.0
2016-04-12 11:45:00,205.42,205.52,205.38,205.42,582881.0,175.8728,175.9584,175.8386,175.8728,582881.0
2016-04-12 11:50:00,205.41,205.5,205.35,205.37,635639.0,175.8643,175.9413,175.8129,175.83,635639.0
2016-04-12 11:55:00,205.37,205.41,205.27,205.29,717811.0,175.83,175.8643,175.7444,175.7615,717811.0
2016-04-12 12:00:00,205.29,205.35,205.26,205.28,450623.0,175.7615,175.8129,175.7358,175.753,450623.0
2016-04-12 12:05:00,205.28,205.3,205.16,205.18,705035.0,175.753,175.7701,175.6502,175.6674,705035.0
2016-04-12 12:10:00,205.18,205.28,205.18,205.22,407528.0,175.6674,175.753,175.6674,175.7016,407528.0
2016-04-12 12:15:00,205.22,205.35,205.22,205.29,384670.0,175.7016,175.8129,175.7016,175.7615,384670.0
2016-04-12 12:20:00,205.3,205.39,205.27,205.34,337793.0,175.7701,175.8471,175.7444,175.8043,337793.0
2016-04-12 12:25:00,205.35,205.4,205.33,205.38,210690.0,175.8129,175.8557,175.7958,175.8386,210690.0
2016-04-12 12:30:00,205.38,205.6,205.38,205.39,719334.0,175.8386,176.0269,175.8386,175.8471,719334.0
2016-04-12 12:35:00,205.4,205.63,205.4,205.55,795922.0,175.8557,176.0526,175.8557,175.9841,795922.0
2016-04-12 12:40:00,205.54,205.63,205.53,205.56,262162.0,175.9756,176.0526,175.967,175.9927,262162.0
2016-04-12 12:45:00,205.56,205.59,205.43,205.48,467027.0,175.9927,176.0184,175.8814,175.9242,467027.0
2016-04-12 12:50:00,205.48,205.73,205.48,205.7,604939.0,175.9242,176.1382,175.9242,176.1126,604939.0
2016-04-12 12:55:00,205.69,205.71,205.59,205.6,479062.0,176.104,176.1211,176.0184,176.0269,479062.0
2016-04-12 13:00:00,205.61,205.66,205.54,205.6,481954.0,176.0355,176.0783,175.9756,176.0269,481954.0
2016-04-12 13:05:00,205.6,205.63,205.5,205.53,541067.0,176.0269,176.0526,175.9413,175.967,541067.0
2016-04-12 13:10:00,205.53,205.59,205.43,205.45,713128.0,175.967,176.0184,175.8814,175.8985,713128.0
2016-04-12 13:15:00,205.46,205.48,205.35,205.41,602730.0,175.9071,175.9242,175.8129,175.8643,602730.0
2016-04-12 13:20:00,205.41,205.52,205.38,205.48,715127.0,175.8643,175.9584,175.8386,175.9242,715127.0
2016-04-12 13:25:00,205.48,205.54,205.43,205.45,249513.0,175.9242,175.9756,175.8814,175.8985,249513.0
2016-04-12 13:30:00,205.45,205.69,205.43,205.46,555639.0,175.8985,176.104,175.8814,175.9071,555639.0
2016-04-12 13:35:00,205.47,205.48,205.3,205.34,562033.0,175.9156,175.9242,175.7701,175.8043,562033.0
2016-04-12 13:40:00,205.34,205.52,205.33,205.47,447830.0,175.8043,175.9584,175.7958,175.9156,447830.0
2016-04-12 13:45:00,205.47,205.64,205.47,205.53,703639.0,175.9156,176.0612,175.9156,175.967,703639.0
2016-04-12 13:50:00,205.53,205.54,205.38,205.46,354380.0,175.967,175.9756,175.8386,175.9071,354380.0
2016-04-12 13:55:00,205.46,205.7,205.45,205.67,765117.0,175.9071,176.1126,175.8985,176.0869,765117.0
2016-04-12 14:00:00,205.66,205.7,205.58,205.69,471583.0,176.0783,176.1126,176.0098,176.104,471583.0
2016-04-12 14:05:00,205.69,205.74,205.56,205.64,715772.0,176.104,176.1468,175.9927,176.0612,715772.0
2016-04-12 14:10:00,205.64,205.9,205.63,205.86,1351640.0,176.0612,176.2838,176.0526,176.2495,1351640.0
2016-04-12 14:15:00,205.86,205.92,205.82,205.84,660340.0,176.2495,176.3009,176.2153,176.2324,660340.0
2016-04-12 14:20:00,205.84,205.87,205.72,205.76,714555.0,176.2324,176.2581,176.1297,176.1639,714555.0
2016-04-12 14:25:00,205.75,205.81,205.7,205.72,942796.0,176.1554,176.2067,176.1126,176.1297,942796.0
2016-04-12 14:30:00,205.73,205.83,205.7,205.77,642838.0,176.1382,176.2239,176.1126,176.1725,642838.0
2016-04-12 14:35:00,205.76,205.88,205.73,205.85,529941.0,176.1639,176.2667,176.1382,176.241,529941.0
2016-04-12 14:40:00,205.85,206.0,205.84,205.91,1227884.0,176.241,176.3694,176.2324,176.2924,1227884.0
2016-04-12 14:45:00,205.91,205.99,205.85,205.86,703859.0,176.2924,176.3608,176.241,176.2495,703859.0
2016-04-12 14:50:00,205.87,206.0,205.85,206.0,929585.0,176.2581,176.3694,176.241,176.3694,929585.0
2016-04-12 14:55:00,205.99,206.0,205.83,205.96,671639.0,176.3608,176.3694,176.2239,176.3352,671639.0
2016-04-12 15:00:00,205.96,206.19,205.93,206.16,1847584.0,176.3352,176.5321,176.3095,176.5064,1847584.0
2016-04-12 15:05:00,206.17,206.25,206.14,206.2,1418626.0,176.515,176.5834,176.4893,176.5406,1418626.0
2016-04-12 15:10:00,206.2,206.25,206.17,206.22,842329.0,176.5406,176.5834,176.515,176.5578,842329.0
2016-04-12 15:15:00,206.22,206.24,206.15,206.19,781809.0,176.5578,176.5749,176.4978,176.5321,781809.0
2016-04-12 15:20:00,206.19,206.2,205.87,205.94,1529220.0,176.5321,176.5406,176.2581,176.318,1529220.0
2016-04-12 15:25:00,205.93,206.0,205.87,205.99,881035.0,176.3095,176.3694,176.2581,176.3608,881035.0
2016-04-12 15:30:00,205.99,206.15,205.9,206.11,1411674.0,176.3608,176.4978,176.2838,176.4636,1411674.0
2016-04-12 15:35:00,206.12,206.12,205.78,205.81,1669374.0,176.4721,176.4721,176.181,176.2067,1669374.0
2016-04-12 15:40:00,205.82,206.0,205.76,205.79,1438511.0,176.2153,176.3694,176.1639,176.1896,1438511.0
2016-04-12 15:45:00,205.78,205.86,205.68,205.7,1397721.0,176.181,176.2495,176.0954,176.1126,1397721.0
2016-04-12 15:50:00,205.7,205.82,205.66,205.73,1567381.0,176.1126,176.2153,176.0783,176.1382,1567381.0
2016-04-12 15:55:00,205.73,206.01,205.64,205.94,4405876.0,176.1382,176.378,176.0612,176.318,4405876.0
2016-04-13 09:30:00,207.0,207.22,206.92,207.09,2612295.0,177.2256,177.4139,177.1571,177.3026,2612295.0
2016-04-13 09:35:00,207.1,207.39,207.08,207.23,2409126.0,177.3112,177.5595,177.2941,177.4225,2409126.0
2016-04-13 09:40:00,207.22,207.34,207.1,207.28,2012996.0,177.4139,177.5167,177.3112,177.4653,2012996.0
2016-04-13 09:45:00,207.29,207.39,207.25,207.3,1378186.0,177.4739,177.5595,177.4396,177.4824,1378186.0
2016-04-13 09:50:00,207.3,207.45,207.22,207.23,1581830.0,177.4824,177.6108,177.4139,177.4225,1581830.0
2016-04-13 09:55:00,207.22,207.31,207.17,207.28,1106034.0,177.4139,177.491,177.3711,177.4653,1106034.0
2016-04-13 10:00:00,207.29,207.32,207.15,207.23,1022164.0,177.4739,177.4995,177.354,177.4225,1022164.0
2016-04-13 10:05:00,207.22,207.29,207.16,207.18,898415.0,177.4139,177.4739,177.3626,177.3797,898415.0
2016-04-13 10:10:00,207.18,207.35,207.16,207.33,1002425.0,177.3797,177.5252,177.3626,177.5081,1002425.0
2016-04-13 10:15:00,207.32,207.39,207.29,207.34,904996.0,177.4995,177.5595,177.4739,177.5167,904996.0
2016-04-13 10:20:00,207.34,207.4,207.25,207.33,1043206.0,177.5167,177.568,177.4396,177.5081,1043206.0
2016-04-13 10:25:00,207.33,207.38,207.23,207.3,657587.0,177.5081,177.5509,177.4225,177.4824,657587.0
2016-04-13 10:30:00,207.31,207.4,207.09,207.11,1860308.0,177.491,177.568,177.3026,177.3197,1860308.0
2016-04-13 10:35:00,207.1,207.13,206.84,206.94,1824408.0,177.3112,177.3369,177.0886,177.1742,1824408.0
2016-04-13 10:40:00,206.94,207.07,206.87,207.06,1203200.0,177.1742,177.2855,177.1143,177.2769,1203200.0
2016-04-13 10:45:00,207.06,207.17,207.03,207.13,920891.0,177.2769,177.3711,177.2513,177.3369,920891.0
2016-04-13 10:50:00,207.13,207.39,207.08,207.36,1052230.0,177.3369,177.5595,177.2941,177.5338,1052230.0
2016-04-13 10:55:00,207.36,207.44,207.03,207.07,1218416.0,177.5338,177.6023,177.2513,177.2855,1218416.0
2016-04-13 11:00:00,207.06,207.23,207.01,207.11,1153504.0,177.2769,177.4225,177.2341,177.3197,1153504.0
2016-04-13 11:05:00,207.11,207.34,207.09,207.31,1028066.0,177.3197,177.5167,177.3026,177.491,1028066.0
2016-04-13 11:10:00,207.31,207.32,207.16,207.19,1108942.0,177.491,177.4995,177.3626,177.3882,1108942.0
2016-04-13 11:15:00,207.2,207.29,207.13,207.29,726080.0,177.3968,177.4739,177.3369,177.4739,726080.0
2016-04-13 11:20:00,207.29,207.33,207.22,207.25,838200.0,177.4739,177.5081,177.4139,177.4396,838200.0
2016-04-13 11:25:00,207.25,207.49,207.23,207.46,1077208.0,177.4396,177.6451,177.4225,177.6194,1077208.0
2016-04-13 11:30:00,207.46,207.69,207.45,207.65,2244523.0,177.6194,177.8163,177.6108,177.7821,2244523.0
2016-04-13 11:35:00,207.65,207.8,207.58,207.74,1286727.0,177.7821,177.9105,177.7221,177.8591,1286727.0
2016-04-13 11:40:00,207.75,207.78,207.66,207.68,865549.0,177.8677,177.8934,177.7906,177.8078,865549.0
2016-04-13 11:45:00,207.68,207.74,207.54,207.58,857212.0,177.8078,177.8591,177.6879,177.7221,857212.0
2016-04-13 11:50:00,207.59,207.62,207.45,207.5,765704.0,177.7307,177.7564,177.6108,177.6536,765704.0
2016-04-13 11:55:00,207.5,207.62,207.49,207.57,592081.0,177.6536,177.7564,177.6451,177.7136,592081.0
2016-04-13 12:00:00,207.57,207.61,207.36,207.43,744464.0,177.7136,177.7478,177.5338,177.5937,744464.0
2016-04-13 12:05:00,207.43,207.52,207.41,207.48,510338.0,177.5937,177.6708,177.5766,177.6365,510338.0
2016-04-13 12:10:00,207.5,207.6,207.43,207.44,594490.0,177.6536,177.7393,177.5937,177.6023,594490.0
2016-04-13 12:15:00,207.44,207.47,207.25,207.29,960389.0,177.6023,177.628,177.4396,177.4739,960389.0
2016-04-13 12:20:00,207.29,207.31,207.21,207.26,524863.0,177.4739,177.491,177.4054,177.4482,524863.0
2016-04-13 12:25:00,207.26,207.46,207.26,207.42,654209.0,177.4482,177.6194,177.4482,177.5852,654209.0
2016-04-13 12:30:00,207.41,207.42,207.25,207.33,298209.0,177.5766,177.5852,177.4396,177.5081,298209.0
2016-04-13 12:35:00,207.34,207.41,207.33,207.38,466898.0,177.5167,177.5766,177.5081,177.5509,466898.0
2016-04-13 12:40:00,207.38,207.53,207.34,207.46,795295.0,177.5509,177.6793,177.5167,177.6194,795295.0
2016-04-13 12:45:00,207.46,207.55,207.44,207.46,439756.0,177.6194,177.6965,177.6023,177.6194,439756.0
2016-04-13 12:50:00,207.47,207.54,207.41,207.43,301181.0,177.628,177.6879,177.5766,177.5937,301181.0
2016-04-13 12:55:00,207.43,207.49,207.39,207.42,362865.0,177.5937,177.6451,177.5595,177.5852,362865.0
2016-04-13 13:00:00,207.42,207.45,207.27,207.29,682134.0,177.5852,177.6108,177.4567,177.4739,682134.0
2016-04-13 13:05:00,207.28,207.31,207.2,207.25,592208.0,177.4653,177.491,177.3968,177.4396,592208.0
2016-04-13 13:10:00,207.24,207.29,207.15,207.22,649703.0,177.431,177.4739,177.354,177.4139,649703.0
2016-04-13 13:15:00,207.21,207.32,207.18,207.26,481094.0,177.4054,177.4995,177.3797,177.4482,481094.0
2016-04-13 13:20:00,207.27,207.36,207.23,207.32,466544.0,177.4567,177.5338,177.4225,177.4995,466544.0
2016-04-13 13:25:00,207.34,207.43,207.33,207.36,430184.0,177.5167,177.5937,177.5081,177.5338,430184.0
2016-04-13 13:30:00,207.36,207.46,207.35,207.39,455236.0,177.5338,177.6194,177.5252,177.5595,455236.0
2016-04-13 13:35:00,207.38,207.54,207.32,207.54,784642.0,177.5509,177.6879,177.4995,177.6879,784642.0
2016-04-13 13:40:00,207.54,207.57,207.49,207.56,528423.0,177.6879,177.7136,177.6451,177.705,528423.0
2016-04-13 13:45:00,207.57,207.59,207.49,207.52,519110.0,177.7136,177.7307,177.6451,177.6708,519110.0
2016-04-13 13:50:00,207.52,207.59,207.45,207.55,558735.0,177.6708,177.7307,177.6108,177.6965,558735.0
2016-04-13 13:55:00,207.55,207.71,207.54,207.65,1211885.0,177.6965,177.8334,177.6879,177.7821,1211885.0
2016-04-13 14:00:00,207.64,207.66,207.52,207.53,883384.0,177.7735,177.7906,177.6708,177.6793,883384.0
2016-04-13 14:05:00,207.54,207.79,207.5,207.77,742162.0,177.6879,177.9019,177.6536,177.8848,742162.0
2016-04-13 14:10:00,207.76,207.88,207.55,207.58,1319487.0,177.8763,177.979,177.6965,177.7221,1319487.0
2016-04-13 14:15:00,207.58,207.68,207.51,207.63,637201.0,177.7221,177.8078,177.6622,177.7649,637201.0
2016-04-13 14:20:00,207.64,207.71,207.57,207.62,670868.0,177.7735,177.8334,177.7136,177.7564,670868.0
2016-04-13 14:25:00,207.63,207.64,207.52,207.54,708763.0,177.7649,177.7735,177.6708,177.6879,708763.0
2016-04-13 14:30:00,207.54,207.73,207.52,207.66,616078.0,177.6879,177.8506,177.6708,177.7906,616078.0
2016-04-13 14:35:00,207.66,207.75,207.64,207.72,515171.0,177.7906,177.8677,177.7735,177.842,515171.0
2016-04-13 14:40:00,207.74,207.74,207.62,207.7,418504.0,177.8591,177.8591,177.7564,177.8249,418504.0
2016-04-13 14:45:00,207.7,207.75,207.6,207.63,517692.0,177.8249,177.8677,177.7393,177.7649,517692.0
2016-04-13 14:50:00,207.63,207.65,207.56,207.6,447393.0,177.7649,177.7821,177.705,177.7393,447393.0
2016-04-13 14:55:00,207.6,207.64,207.56,207.59,471834.0,177.7393,177.7735,177.705,177.7307,471834.0
2016-04-13 15:00:00,207.59,207.75,207.55,207.72,726297.0,177.7307,177.8677,177.6965,177.842,726297.0
2016-04-13 15:05:00,207.72,207.87,207.68,207.84,1179927.0,177.842,177.9704,177.8078,177.9447,1179927.0
2016-04-13 15:10:00,207.84,207.9,207.78,207.8,901306.0,177.9447,177.9961,177.8934,177.9105,901306.0
2016-04-13 15:15:00,207.8,207.83,207.75,207.79,689237.0,177.9105,177.9362,177.8677,177.9019,689237.0
2016-04-13 15:20:00,207.79,207.82,207.72,207.78,956598.0,177.9019,177.9276,177.842,177.8934,956598.0
2016-04-13 15:25:00,207.78,207.87,207.76,207.82,1009962.0,177.8934,177.9704,177.8763,177.9276,1009962.0
2016-04-13 15:30:00,207.83,208.07,207.81,208.04,1646565.0,177.9362,178.1417,177.9191,178.116,1646565.0
2016-04-13 15:35:00,208.04,208.06,207.92,208.01,1073222.0,178.116,178.1331,178.0132,178.0903,1073222.0
2016-04-13 15:40:00,208.02,208.02,207.92,207.93,1201182.0,178.0989,178.0989,178.0132,178.0218,1201182.0
2016-04-13 15:45:00,207.94,208.0,207.78,207.82,1896042.0,178.0304,178.0817,177.8934,177.9276,1896042.0
2016-04-13 15:50:00,207.83,207.92,207.82,207.87,1613966.0,177.9362,178.0132,177.9276,177.9704,1613966.0
2016-04-13 15:55:00,207.86,208.1,207.84,208.02,5485089.0,177.9619,178.1673,177.9447,178.0989,5485089.0
2016-04-14 09:30:00,208.06,208.15,207.98,208.04,1798052.0,178.1331,178.2102,178.0646,178.116,1798052.0
2016-04-14 09:35:00,208.05,208.05,207.81,207.95,1402035.0,178.1245,178.1245,177.9191,178.0389,1402035.0
2016-04-14 09:40:00,207.95,207.97,207.83,207.93,1179470.0,178.0389,178.056,177.9362,178.0218,1179470.0
2016-04-14 09:45:00,207.93,208.06,207.86,208.0,1206005.0,178.0218,178.1331,177.9619,178.0817,1206005.0
2016-04-14 09:50:00,208.01,208.01,207.65,207.68,1545934.0,178.0903,178.0903,177.7821,177.8078,1545934.0
2016-04-14 09:55:00,207.68,207.73,207.6,207.72,1227674.0,177.8078,177.8506,177.7393,177.842,1227674.0
2016-04-14 10:00:00,207.69,207.79,207.62,207.75,1173999.0,177.8163,177.9019,177.7564,177.8677,1173999.0
2016-04-14 10:05:00,207.75,207.88,207.66,207.84,1003974.0,177.8677,177.979,177.7906,177.9447,1003974.0
2016-04-14 10:10:00,207.85,207.91,207.79,207.84,529256.0,177.9533,178.0047,177.9019,177.9447,529256.0
2016-04-14 10:15:00,207.84,207.87,207.77,207.82,518046.0,177.9447,177.9704,177.8848,177.9276,518046.0
2016-04-14 10:20:00,207.82,208.01,207.81,207.95,1119880.0,177.9276,178.0903,177.9191,178.0389,1119880.0
2016-04-14 10:25:00,207.94,208.05,207.89,208.0,664988.0,178.0304,178.1245,177.9876,178.0817,664988.0
2016-04-14 10:30:00,208.0,208.09,207.95,207.98,783226.0,178.0817,178.1588,178.0389,178.0646,783226.0
2016-04-14 10:35:00,207.97,208.0,207.88,207.88,624832.0,178.056,178.0817,177.979,177.979,624832.0
2016-04-14 10:40:00,207.89,208.0,207.86,207.96,592426.0,177.9876,178.0817,177.9619,178.0475,592426.0
2016-04-14 10:45:00,207.96,207.99,207.78,207.84,597403.0,178.0475,178.0732,177.8934,177.9447,597403.0
2016-04-14 10:50:00,207.84,208.18,207.8,208.14,905214.0,177.9447,178.2358,177.9105,178.2016,905214.0
2016-04-14 10:55:00,208.13,208.14,207.99,208.04,709238.0,178.193,178.2016,178.0732,178.116,709238.0
2016-04-14 11:00:00,208.03,208.13,207.98,208.09,818018.0,178.1074,178.193,178.0646,178.1588,818018.0
2016-04-14 11:05:00,208.09,208.1,208.04,208.09,368324.0,178.1588,178.1673,178.116,178.1588,368324.0
2016-04-14 11:10:00,208.09,208.15,208.01,208.04,452773.0,178.1588,178.2102,178.0903,178.116,452773.0
2016-04-14 11:15:00,208.04,208.2,208.03,208.13,554084.0,178.116,178.253,178.1074,178.193,554084.0
2016-04-14 11:20:00,208.14,208.14,207.94,207.99,654612.0,178.2016,178.2016,178.0304,178.0732,654612.0
2016-04-14 11:25:00,207.99,208.08,207.9,208.06,474200.0,178.0732,178.1502,177.9961,178.1331,474200.0
2016-04-14 11:30:00,208.07,208.33,208.06,208.31,1009749.0,178.1417,178.3643,178.1331,178.3471,1009749.0
2016-04-14 11:35:00,208.31,208.38,208.24,208.33,1046264.0,178.3471,178.4071,178.2872,178.3643,1046264.0
2016-04-14 11:40:00,208.33,208.34,208.23,208.27,608237.0,178.3643,178.3728,178.2786,178.3129,608237.0
2016-04-14 11:45:00,208.27,208.37,208.24,208.37,417634.0,178.3129,178.3985,178.2872,178.3985,417634.0
2016-04-14 11:50:00,208.36,208.36,208.25,208.29,404307.0,178.3899,178.3899,178.2958,178.33,404307.0
2016-04-14 11:55:00,208.3,208.32,208.21,208.31,373154.0,178.3386,178.3557,178.2615,178.3471,373154.0
2016-04-14 12:00:00,208.31,208.33,208.22,208.33,284119.0,178.3471,178.3643,178.2701,178.3643,284119.0
2016-04-14 12:05:00,208.33,208.35,208.23,208.29,386116.0,178.3643,178.3814,178.2786,178.33,386116.0
2016-04-14 12:10:00,208.29,208.38,208.28,208.35,385881.0,178.33,178.4071,178.3215,178.3814,385881.0
2016-04-14 12:15:00,208.35,208.4,208.33,208.38,302459.0,178.3814,178.4242,178.3643,178.4071,302459.0
2016-04-14 12:20:00,208.38,208.39,208.26,208.34,568124.0,178.4071,178.4156,178.3043,178.3728,568124.0
2016-04-14 12:25:00,208.33,208.41,208.31,208.32,464349.0,178.3643,178.4328,178.3471,178.3557,464349.0
2016-04-14 12:30:00,208.32,208.33,208.2,208.24,461556.0,178.3557,178.3643,178.253,178.2872,461556.0
2016-04-14 12:35:00,208.25,208.29,208.17,208.29,320852.0,178.2958,178.33,178.2273,178.33,320852.0
2016-04-14 12:40:00,208.27,208.53,208.26,208.49,954439.0,178.3129,178.5355,178.3043,178.5012,954439.0
2016-04-14 12:45:00,208.49,208.49,208.37,208.41,496616.0,178.5012,178.5012,178.3985,178.4328,496616.0
2016-04-14 12:50:00,208.4,208.47,208.38,208.42,406145.0,178.4242,178.4841,178.4071,178.4413,406145.0
2016-04-14 12:55:00,208.42,208.49,208.41,208.45,304505.0,178.4413,178.5012,178.4328,178.467,304505.0
2016-04-14 13:00:00,208.45,208.54,208.44,208.51,368175.0,178.467,178.5441,178.4584,178.5184,368175.0
2016-04-14 13:05:00,208.52,208.6,208.49,208.56,701460.0,178.5269,178.5954,178.5012,178.5612,701460.0
2016-04-14 13:10:00,208.56,208.56,208.48,208.51,529307.0,178.5612,178.5612,178.4927,178.5184,529307.0
2016-04-14 13:15:00,208.52,208.52,208.37,208.37,507390.0,178.5269,178.5269,178.3985,178.3985,507390.0
2016-04-14 13:20:00,208.38,208.38,208.29,208.29,501819.0,178.4071,178.4071,178.33,178.33,501819.0
2016-04-14 13:25:00,208.29,208.3,208.21,208.28,376971.0,178.33,178.3386,178.2615,178.3215,376971.0
2016-04-14 13:30:00,208.28,208.33,208.24,208.27,343504.0,178.3215,178.3643,178.2872,178.3129,343504.0
2016-04-14 13:35:00,208.27,208.29,208.16,208.17,442742.0,178.3129,178.33,178.2187,178.2273,442742.0
2016-04-14 13:40:00,208.18,208.29,208.16,208.29,380731.0,178.2358,178.33,178.2187,178.33,380731.0
2016-04-14 13:45:00,208.29,208.3,208.16,208.17,628712.0,178.33,178.3386,178.2187,178.2273,628712.0
2016-04-14 13:50:00,208.18,208.18,208.06,208.12,727188.0,178.2358,178.2358,178.1331,178.1845,727188.0
2016-04-14 13:55:00,208.12,208.17,208.06,208.08,596424.0,178.1845,178.2273,178.1331,178.1502,596424.0
2016-04-14 14:00:00,208.08,208.09,207.96,208.03,698489.0,178.1502,178.1588,178.0475,178.1074,698489.0
2016-04-14 14:05:00,208.03,208.18,208.02,208.18,765969.0,178.1074,178.2358,178.0989,178.2358,765969.0
2016-04-14 14:10:00,208.18,208.19,208.12,208.15,468248.0,178.2358,178.2444,178.1845,178.2102,468248.0
2016-04-14 14:15:00,208.15,208.23,208.1,208.2,663603.0,178.2102,178.2786,178.1673,178.253,663603.0
2016-04-14 14:20:00,208.2,208.31,208.19,208.27,627254.0,178.253,178.3471,178.2444,178.3129,627254.0
2016-04-14 14:25:00,208.27,208.28,208.13,208.17,882682.0,178.3129,178.3215,178.193,178.2273,882682.0
2016-04-14 14:30:00,208.17,208.18,207.98,207.98,605521.0,178.2273,178.2358,178.0646,178.0646,605521.0
2016-04-14 14:35:00,207.98,208.02,207.9,208.02,619870.0,178.0646,178.0989,177.9961,178.0989,619870.0
2016-04-14 14:40:00,208.01,208.11,208.0,208.07,516844.0,178.0903,178.1759,178.0817,178.1417,516844.0
2016-04-14 14:45:00,208.08,208.11,208.03,208.04,366160.0,178.1502,178.1759,178.1074,178.116,366160.0
2016-04-14 14:50:00,208.03,208.23,208.0,208.21,618368.0,178.1074,178.2786,178.0817,178.2615,618368.0
2016-04-14 14:55:00,208.21,208.22,208.07,208.09,481715.0,178.2615,178.2701,178.1417,178.1588,481715.0
2016-04-14 15:00:00,208.09,208.25,208.09,208.18,442515.0,178.1588,178.2958,178.1588,178.2358,442515.0
2016-04-14 15:05:00,208.19,208.21,208.13,208.15,279416.0,178.2444,178.2615,178.193,178.2102,279416.0
2016-04-14 15:10:00,208.15,208.15,207.98,207.98,466630.0,178.2102,178.2102,178.0646,178.0646,466630.0
2016-04-14 15:15:00,207.99,208.13,207.98,208.09,406278.0,178.0732,178.193,178.0646,178.1588,406278.0
2016-04-14 15:20:00,208.1,208.19,208.06,208.07,531375.0,178.1673,178.2444,178.1331,178.1417,531375.0
2016-04-14 15:25:00,208.07,208.16,208.01,208.08,409575.0,178.1417,178.2187,178.0903,178.1502,409575.0
2016-04-14 15:30:00,208.08,208.21,208.05,208.15,866021.0,178.1502,178.2615,178.1245,178.2102,866021.0
2016-04-14 15:35:00,208.16,208.27,208.11,208.17,696848.0,178.2187,178.3129,178.1759,178.2273,696848.0
2016-04-14 15:40:00,208.17,208.21,208.09,208.15,399614.0,178.2273,178.2615,178.1588,178.2102,399614.0
2016-04-14 15:45:00,208.15,208.23,208.06,208.06,1249478.0,178.2102,178.2786,178.1331,178.1331,1249478.0
2016-04-14 15:50:00,208.06,208.12,208.02,208.03,1096900.0,178.1331,178.1845,178.0989,178.1074,1096900.0
2016-04-14 15:55:00,208.03,208.16,207.94,208.01,2488100.0,178.1074,178.2187,178.0304,178.0903,2488100.0
2016-04-15 09:30:00,208.01,208.11,207.92,207.93,2054678.0,178.0903,178.1759,178.0132,178.0218,2054678.0
2016-04-15 09:35:00,207.94,208.03,207.82,207.88,1153616.0,178.0304,178.1074,177.9276,177.979,1153616.0
2016-04-15 09:40:00,207.88,207.97,207.81,207.81,992893.0,177.979,178.056,177.9191,177.9191,992893.0
2016-04-15 09:45:00,207.82,207.94,207.81,207.85,970823.0,177.9276,178.0304,177.9191,177.9533,970823.0
2016-04-15 09:50:00,207.85,208.0,207.81,207.84,762322.0,177.9533,178.0817,177.9191,177.9447,762322.0
2016-04-15 09:55:00,207.84,207.97,207.81,207.92,702862.0,177.9447,178.056,177.9191,178.0132,702862.0
2016-04-15 10:00:00,207.93,207.93,207.73,207.76,1121098.0,178.0218,178.0218,177.8506,177.8763,1121098.0
2016-04-15 10:05:00,207.75,207.85,207.71,207.74,481150.0,177.8677,177.9533,177.8334,177.8591,481150.0
2016-04-15 10:10:00,207.73,207.74,207.61,207.65,1107405.0,177.8506,177.8591,177.7478,177.7821,1107405.0
2016-04-15 10:15:00,207.65,207.69,207.58,207.69,551176.0,177.7821,177.8163,177.7221,177.8163,551176.0
2016-04-15 10:20:00,207.69,207.75,207.61,207.71,694075.0,177.8163,177.8677,177.7478,177.8334,694075.0
2016-04-15 10:25:00,207.7,207.83,207.65,207.82,417686.0,177.8249,177.9362,177.7821,177.9276,417686.0
2016-04-15 10:30:00,207.82,208.0,207.8,207.98,840861.0,177.9276,178.0817,177.9105,178.0646,840861.0
2016-04-15 10:35:00,207.98,208.05,207.96,207.98,678318.0,178.0646,178.1245,178.0475,178.0646,678318.0
2016-04-15 10:40:00,207.98,208.0,207.9,207.98,390609.0,178.0646,178.0817,177.9961,178.0646,390609.0
2016-04-15 10:45:00,207.99,208.04,207.93,208.0,367536.0,178.0732,178.116,178.0218,178.0817,367536.0
2016-04-15 10:50:00,208.0,208.04,207.86,207.89,690632.0,178.0817,178.116,177.9619,177.9876,690632.0
2016-04-15 10:55:00,207.88,207.92,207.84,207.87,404766.0,177.979,178.0132,177.9447,177.9704,404766.0
2016-04-15 11:00:00,207.86,207.98,207.82,207.95,603539.0,177.9619,178.0646,177.9276,178.0389,603539.0
2016-04-15 11:05:00,207.94,207.99,207.85,207.94,418312.0,178.0304,178.0732,177.9533,178.0304,418312.0
2016-04-15 11:10:00,207.94,208.02,207.88,208.0,529605.0,178.0304,178.0989,177.979,178.0817,529605.0
2016-04-15 11:15:00,207.99,208.01,207.89,207.97,474063.0,178.0732,178.0903,177.9876,178.056,474063.0
2016-04-15 11:20:00,207.97,208.06,207.95,208.01,487128.0,178.056,178.1331,178.0389,178.0903,487128.0
2016-04-15 11:25:00,208.0,208.09,207.95,208.0,452241.0,178.0817,178.1588,178.0389,178.0817,452241.0
2016-04-15 11:30:00,208.01,208.04,207.95,207.98,470504.0,178.0903,178.116,178.0389,178.0646,470504.0
2016-04-15 11:35:00,207.98,207.99,207.9,207.94,383290.0,178.0646,178.0732,177.9961,178.0304,383290.0
2016-04-15 11:40:00,207.94,208.01,207.9,207.99,318209.0,178.0304,178.0903,177.9961,178.0732,318209.0
2016-04-15 11:45:00,207.99,208.02,207.9,207.93,370480.0,178.0732,178.0989,177.9961,178.0218,370480.0
2016-04-15 11:50:00,207.93,207.98,207.92,207.98,248110.0,178.0218,178.0646,178.0132,178.0646,248110.0
2016-04-15 11:55:00,207.97,207.98,207.92,207.93,346361.0,178.056,178.0646,178.0132,178.0218,346361.0
2016-04-15 12:00:00,207.93,207.94,207.88,207.92,465589.0,178.0218,178.0304,177.979,178.0132,465589.0
2016-04-15 12:05:00,207.92,207.95,207.89,207.93,178744.0,178.0132,178.0389,177.9876,178.0218,178744.0
2016-04-15 12:10:00,207.93,207.96,207.89,207.91,280316.0,178.0218,178.0475,177.9876,178.0047,280316.0
2016-04-15 12:15:00,207.91,207.94,207.87,207.93,319964.0,178.0047,178.0304,177.9704,178.0218,319964.0
2016-04-15 12:20:00,207.94,208.0,207.92,207.96,330886.0,178.0304,178.0817,178.0132,178.0475,330886.0
2016-04-15 12:25:00,207.96,207.98,207.9,207.97,308813.0,178.0475,178.0646,177.9961,178.056,308813.0
2016-04-15 12:30:00,207.97,207.98,207.88,207.9,308293.0,178.056,178.0646,177.979,177.9961,308293.0
2016-04-15 12:35:00,207.9,207.9,207.78,207.84,445109.0,177.9961,177.9961,177.8934,177.9447,445109.0
2016-04-15 12:40:00,207.84,207.84,207.75,207.83,284715.0,177.9447,177.9447,177.8677,177.9362,284715.0
2016-04-15 12:45:00,207.83,207.85,207.8,207.81,197979.0,177.9362,177.9533,177.9105,177.9191,197979.0
2016-04-15 12:50:00,207.82,207.85,207.75,207.81,270239.0,177.9276,177.9533,177.8677,177.9191,270239.0
2016-04-15 12:55:00,207.82,207.82,207.72,207.73,394844.0,177.9276,177.9276,177.842,177.8506,394844.0
2016-04-15 13:00:00,207.73,207.79,207.67,207.76,424320.0,177.8506,177.9019,177.7992,177.8763,424320.0
2016-04-15 13:05:00,207.76,207.78,207.7,207.71,338098.0,177.8763,177.8934,177.8249,177.8334,338098.0
2016-04-15 13:10:00,207.71,207.75,207.65,207.72,429081.0,177.8334,177.8677,177.7821,177.842,429081.0
2016-04-15 13:15:00,207.73,207.74,207.61,207.64,403083.0,177.8506,177.8591,177.7478,177.7735,403083.0
2016-04-15 13:20:00,207.64,207.72,207.6,207.69,495883.0,177.7735,177.842,177.7393,177.8163,495883.0
2016-04-15 13:25:00,207.69,207.72,207.62,207.7,487482.0,177.8163,177.842,177.7564,177.8249,487482.0
2016-04-15 13:30:00,207.69,207.7,207.54,207.62,731521.0,177.8163,177.8249,177.6879,177.7564,731521.0
2016-04-15 13:35:00,207.63,207.63,207.44,207.48,868238.0,177.7649,177.7649,177.6023,177.6365,868238.0
2016-04-15 13:40:00,207.48,207.54,207.43,207.51,524233.0,177.6365,177.6879,177.5937,177.6622,524233.0
2016-04-15 13:45:00,207.51,207.56,207.5,207.52,390469.0,177.6622,177.705,177.6536,177.6708,390469.0
2016-04-15 13:50:00,207.53,207.57,207.51,207.55,364243.0,177.6793,177.7136,177.6622,177.6965,364243.0
2016-04-15 13:55:00,207.55,207.62,207.54,207.56,316983.0,177.6965,177.7564,177.6879,177.705,316983.0
2016-04-15 14:00:00,207.56,207.68,207.56,207.62,421360.0,177.705,177.8078,177.705,177.7564,421360.0
2016-04-15 14:05:00,207.62,207.63,207.53,207.55,336804.0,177.7564,177.7649,177.6793,177.6965,336804.0
2016-04-15 14:10:00,207.56,207.59,207.4,207.43,492011.0,177.705,177.7307,177.568,177.5937,492011.0
2016-04-15 14:15:00,207.43,207.55,207.42,207.51,653293.0,177.5937,177.6965,177.5852,177.6622,653293.0
2016-04-15 14:20:00,207.51,207.6,207.47,207.59,397762.0,177.6622,177.7393,177.628,177.7307,397762.0
2016-04-15 14:25:00,207.59,207.68,207.57,207.68,836537.0,177.7307,177.8078,177.7136,177.8078,836537.0
2016-04-15 14:30:00,207.68,207.73,207.62,207.72,843526.0,177.8078,177.8506,177.7564,177.842,843526.0
2016-04-15 14:35:00,207.72,207.75,207.62,207.72,545117.0,177.842,177.8677,177.7564,177.842,545117.0
2016-04-15 14:40:00,207.71,207.74,207.69,207.7,376884.0,177.8334,177.8591,177.8163,177.8249,376884.0
2016-04-15 14:45:00,207.69,207.73,207.64,207.71,393680.0,177.8163,177.8506,177.7735,177.8334,393680.0
2016-04-15 14:50:00,207.7,207.8,207.69,207.78,467418.0,177.8249,177.9105,177.8163,177.8934,467418.0
2016-04-15 14:55:00,207.78,207.89,207.72,207.88,758297.0,177.8934,177.9876,177.842,177.979,758297.0
2016-04-15 15:00:00,207.88,207.89,207.81,207.85,501482.0,177.979,177.9876,177.9191,177.9533,501482.0
2016-04-15 15:05:00,207.85,207.9,207.8,207.82,453957.0,177.9533,177.9961,177.9105,177.9276,453957.0
2016-04-15 15:10:00,207.81,207.89,207.75,207.82,828557.0,177.9191,177.9876,177.8677,177.9276,828557.0
2016-04-15 15:15:00,207.81,207.85,207.76,207.78,470201.0,177.9191,177.9533,177.8763,177.8934,470201.0
2016-04-15 15:20:00,207.78,207.93,207.78,207.87,888391.0,177.8934,178.0218,177.8934,177.9704,888391.0
2016-04-15 15:25:00,207.87,207.9,207.86,207.87,411507.0,177.9704,177.9961,177.9619,177.9704,411507.0
2016-04-15 15:30:00,207.88,207.95,207.85,207.89,1003854.0,177.979,178.0389,177.9533,177.9876,1003854.0
2016-04-15 15:35:00,207.88,207.9,207.8,207.8,847527.0,177.979,177.9961,177.9105,177.9105,847527.0
2016-04-15 15:40:00,207.8,207.81,207.74,207.77,1090884.0,177.9105,177.9191,177.8591,177.8848,1090884.0
2016-04-15 15:45:00,207.77,207.86,207.66,207.71,1526889.0,177.8848,177.9619,177.7906,177.8334,1526889.0
2016-04-15 15:50:00,207.72,207.8,207.7,207.73,1762837.0,177.842,177.9105,177.8249,177.8506,1762837.0
2016-04-15 15:55:00,207.73,207.94,207.72,207.82,3987704.0,177.8506,178.0304,177.842,177.9276,3987704.0
2016-04-18 09:30:00,207.13,207.2,207.0,207.19,1930451.0,177.3369,177.3968,177.2256,177.3882,1930451.0
2016-04-18 09:35:00,207.19,207.42,207.17,207.42,1469748.0,177.3882,177.5852,177.3711,177.5852,1469748.0
2016-04-18 09:40:00,207.42,207.67,207.42,207.48,1207483.0,177.5852,177.7992,177.5852,177.6365,1207483.0
2016-04-18 09:45:00,207.46,207.78,207.45,207.77,889662.0,177.6194,177.8934,177.6108,177.8848,889662.0
2016-04-18 09:50:00,207.77,207.84,207.66,207.83,1091311.0,177.8848,177.9447,177.7906,177.9362,1091311.0
2016-04-18 09:55:00,207.82,207.87,207.76,207.81,941268.0,177.9276,177.9704,177.8763,177.9191,941268.0
2016-04-18 10:00:00,207.81,208.26,207.79,208.16,1907285.0,177.9191,178.3043,177.9019,178.2187,1907285.0
2016-04-18 10:05:00,208.16,208.34,208.16,208.21,1252653.0,178.2187,178.3728,178.2187,178.2615,1252653.0
2016-04-18 10:10:00,208.21,208.35,208.09,208.33,1137117.0,178.2615,178.3814,178.1588,178.3643,1137117.0
2016-04-18 10:15:00,208.34,208.5,208.29,208.33,1692959.0,178.3728,178.5098,178.33,178.3643,1692959.0
2016-04-18 10:20:00,208.32,208.45,208.31,208.43,820026.0,178.3557,178.467,178.3471,178.4499,820026.0
2016-04-18 10:25:00,208.43,208.57,208.43,208.53,936841.0,178.4499,178.5697,178.4499,178.5355,936841.0
2016-04-18 10:30:00,208.54,208.75,208.54,208.68,1044821.0,178.5441,178.7239,178.5441,178.6639,1044821.0
2016-04-18 10:35:00,208.68,208.7,208.58,208.59,666318.0,178.6639,178.681,178.5783,178.5869,666318.0
2016-04-18 10:40:00,208.58,208.7,208.57,208.61,556808.0,178.5783,178.681,178.5697,178.604,556808.0
2016-04-18 10:45:00,208.61,208.66,208.5,208.53,711078.0,178.604,178.6468,178.5098,178.5355,711078.0
2016-04-18 10:50:00,208.53,208.84,208.52,208.81,755427.0,178.5355,178.8009,178.5269,178.7752,755427.0
2016-04-18 10:55:00,208.81,208.84,208.65,208.65,448150.0,178.7752,178.8009,178.6382,178.6382,448150.0
2016-04-18 11:00:00,208.65,208.7,208.57,208.67,638212.0,178.6382,178.681,178.5697,178.6554,638212.0
2016-04-18 11:05:00,208.67,208.69,208.6,208.64,544849.0,178.6554,178.6725,178.5954,178.6297,544849.0
2016-04-18 11:10:00,208.64,208.75,208.63,208.64,585765.0,178.6297,178.7239,178.6211,178.6297,585765.0
2016-04-18 11:15:00,208.65,208.79,208.64,208.69,925894.0,178.6382,178.7581,178.6297,178.6725,925894.0
2016-04-18 11:20:00,208.69,208.83,208.68,208.73,513009.0,178.6725,178.7923,178.6639,178.7067,513009.0
2016-04-18 11:25:00,208.72,208.74,208.65,208.7,543500.0,178.6982,178.7153,178.6382,178.681,543500.0
2016-04-18 11:30:00,208.69,208.77,208.64,208.66,886792.0,178.6725,178.741,178.6297,178.6468,886792.0
2016-04-18 11:35:00,208.66,208.74,208.61,208.71,553963.0,178.6468,178.7153,178.604,178.6896,553963.0
2016-04-18 11:40:00,208.71,208.8,208.7,208.74,801654.0,178.6896,178.7667,178.681,178.7153,801654.0
2016-04-18 11:45:00,208.75,208.83,208.65,208.66,1097978.0,178.7239,178.7923,178.6382,178.6468,1097978.0
2016-04-18 11:50:00,208.65,208.73,208.65,208.71,430129.0,178.6382,178.7067,178.6382,178.6896,430129.0
2016-04-18 11:55:00,208.71,208.76,208.68,208.71,314532.0,178.6896,178.7324,178.6639,178.6896,314532.0
2016-04-18 12:00:00,208.71,208.78,208.68,208.72,321022.0,178.6896,178.7495,178.6639,178.6982,321022.0
2016-04-18 12:05:00,208.73,208.78,208.72,208.75,237822.0,178.7067,178.7495,178.6982,178.7239,237822.0
2016-04-18 12:10:00,208.75,208.8,208.72,208.72,396038.0,178.7239,178.7667,178.6982,178.6982,396038.0
2016-04-18 12:15:00,208.72,208.81,208.71,208.76,529715.0,178.6982,178.7752,178.6896,178.7324,529715.0
2016-04-18 12:20:00,208.77,208.96,208.77,208.89,1060437.0,178.741,178.9036,178.741,178.8437,1060437.0
2016-04-18 12:25:00,208.89,208.94,208.88,208.9,316580.0,178.8437,178.8865,178.8352,178.8523,316580.0
2016-04-18 12:30:00,208.9,209.12,208.88,209.04,1385733.0,178.8523,179.0406,178.8352,178.9721,1385733.0
2016-04-18 12:35:00,209.03,209.07,208.97,209.01,334050.0,178.9636,178.9978,178.9122,178.9465,334050.0
2016-04-18 12:40:00,209.02,209.06,208.99,209.01,235998.0,178.955,178.9893,178.9293,178.9465,235998.0
2016-04-18 12:45:00,209.02,209.06,208.98,209.02,382383.0,178.955,178.9893,178.9208,178.955,382383.0
2016-04-18 12:50:00,209.02,209.04,208.94,208.96,375224.0,178.955,178.9721,178.8865,178.9036,375224.0
2016-04-18 12:55:00,208.96,209.02,208.9,208.93,594033.0,178.9036,178.955,178.8523,178.878,594033.0
2016-04-18 13:00:00,208.92,208.94,208.81,208.83,605727.0,178.8694,178.8865,178.7752,178.7923,605727.0
2016-04-18 13:05:00,208.84,208.87,208.78,208.83,329005.0,178.8009,178.8266,178.7495,178.7923,329005.0
2016-04-18 13:10:00,208.83,208.85,208.75,208.76,367983.0,178.7923,178.8095,178.7239,178.7324,367983.0
2016-04-18 13:15:00,208.76,208.81,208.68,208.71,533147.0,178.7324,178.7752,178.6639,178.6896,533147.0
2016-04-18 13:20:00,208.71,208.87,208.68,208.84,542079.0,178.6896,178.8266,178.6639,178.8009,542079.0
2016-04-18 13:25:00,208.86,208.86,208.77,208.81,375484.0,178.818,178.818,178.741,178.7752,375484.0
2016-04-18 13:30:00,208.81,208.87,208.78,208.82,419113.0,178.7752,178.8266,178.7495,178.7838,419113.0
2016-04-18 13:35:00,208.83,208.83,208.76,208.8,409330.0,178.7923,178.7923,178.7324,178.7667,409330.0
2016-04-18 13:40:00,208.8,208.99,208.8,208.97,760196.0,178.7667,178.9293,178.7667,178.9122,760196.0
2016-04-18 13:45:00,208.97,209.01,208.93,208.93,464884.0,178.9122,178.9465,178.878,178.878,464884.0
2016-04-18 13:50:00,208.93,208.96,208.89,208.93,398116.0,178.878,178.9036,178.8437,178.878,398116.0
2016-04-18 13:55:00,208.93,208.97,208.9,208.96,329767.0,178.878,178.9122,178.8523,178.9036,329767.0
2016-04-18 14:00:00,208.95,208.97,208.75,208.83,513846.0,178.8951,178.9122,178.7239,178.7923,513846.0
2016-04-18 14:05:00,208.83,208.88,208.8,208.86,412931.0,178.7923,178.8352,178.7667,178.818,412931.0
2016-04-18 14:10:00,208.86,208.96,208.82,208.96,502929.0,178.818,178.9036,178.7838,178.9036,502929.0
2016-04-18 14:15:00,208.96,209.0,208.93,208.98,265023.0,178.9036,178.9379,178.878,178.9208,265023.0
2016-04-18 14:20:00,208.97,209.09,208.97,208.99,533461.0,178.9122,179.0149,178.9122,178.9293,533461.0
2016-04-18 14:25:00,208.99,209.08,208.93,208.95,628077.0,178.9293,179.0064,178.878,178.8951,628077.0
2016-04-18 14:30:00,208.94,209.02,208.92,208.96,322335.0,178.8865,178.955,178.8694,178.9036,322335.0
2016-04-18 14:35:00,208.97,209.15,208.95,209.11,813325.0,178.9122,179.0663,178.8951,179.0321,813325.0
2016-04-18 14:40:00,209.11,209.18,209.07,209.16,669540.0,179.0321,179.092,178.9978,179.0749,669540.0
2016-04-18 14:45:00,209.16,209.2,209.11,209.18,467616.0,179.0749,179.1091,179.0321,179.092,467616.0
2016-04-18 14:50:00,209.18,209.27,209.14,209.17,731781.0,179.092,179.1691,179.0578,179.0834,731781.0
2016-04-18 14:55:00,209.17,209.18,209.04,209.1,573002.0,179.0834,179.092,178.9721,179.0235,573002.0
2016-04-18 15:00:00,209.1,209.13,209.06,209.08,336489.0,179.0235,179.0492,178.9893,179.0064,336489.0
2016-04-18 15:05:00,209.08,209.09,209.0,209.03,494712.0,179.0064,179.0149,178.9379,178.9636,494712.0
2016-04-18 15:10:00,209.06,209.07,208.96,209.0,857568.0,178.9893,178.9978,178.9036,178.9379,857568.0
2016-04-18 15:15:00,209.0,209.11,209.0,209.11,616392.0,178.9379,179.0321,178.9379,179.0321,616392.0
2016-04-18 15:20:00,209.1,209.13,208.98,209.02,454532.0,179.0235,179.0492,178.9208,178.955,454532.0
2016-04-18 15:25:00,209.02,209.11,208.98,209.04,599023.0,178.955,179.0321,178.9208,178.9721,599023.0
2016-04-18 15:30:00,209.04,209.12,209.0,209.08,555235.0,178.9721,179.0406,178.9379,179.0064,555235.0
2016-04-18 15:35:00,209.08,209.15,209.05,209.05,802058.0,179.0064,179.0663,178.9807,178.9807,802058.0
2016-04-18 15:40:00,209.06,209.25,209.05,209.22,1577040.0,178.9893,179.1519,178.9807,179.1262,1577040.0
2016-04-18 15:45:00,209.21,209.27,209.12,209.13,938489.0,179.1177,179.1691,179.0406,179.0492,938489.0
2016-04-18 15:50:00,209.13,209.2,209.1,209.16,1173535.0,179.0492,179.1091,179.0235,179.0749,1173535.0
2016-04-18 15:55:00,209.16,209.28,209.13,209.28,3401995.0,179.0749,179.1776,179.0492,179.1776,3401995.0
2016-04-19 09:30:00,209.74,209.78,209.64,209.69,2042864.0,179.5715,179.6057,179.4858,179.5286,2042864.0
2016-04-19 09:35:00,209.7,209.8,209.54,209.66,1929114.0,179.5372,179.6228,179.4002,179.503,1929114.0
2016-04-19 09:40:00,209.66,209.66,209.47,209.59,1797469.0,179.503,179.503,179.3403,179.443,1797469.0
2016-04-19 09:45:00,209.6,209.8,209.52,209.79,1607600.0,179.4516,179.6228,179.3831,179.6143,1607600.0
2016-04-19 09:50:00,209.79,209.88,209.7,209.78,1245773.0,179.6143,179.6913,179.5372,179.6057,1245773.0
2016-04-19 09:55:00,209.78,210.0,209.78,209.98,1553681.0,179.6057,179.7941,179.6057,179.7769,1553681.0
2016-04-19 10:00:00,209.98,210.02,209.92,209.93,1326096.0,179.7769,179.8112,179.7256,179.7341,1326096.0
2016-04-19 10:05:00,209.93,210.15,209.92,210.05,1418070.0,179.7341,179.9225,179.7256,179.8369,1418070.0
2016-04-19 10:10:00,210.05,210.16,210.05,210.11,993893.0,179.8369,179.931,179.8369,179.8882,993893.0
2016-04-19 10:15:00,210.12,210.2,210.04,210.14,1065406.0,179.8968,179.9653,179.8283,179.9139,1065406.0
2016-04-19 10:20:00,210.14,210.2,209.97,209.99,1476502.0,179.9139,179.9653,179.7684,179.7855,1476502.0
2016-04-19 10:25:00,209.99,210.1,209.96,209.97,949406.0,179.7855,179.8797,179.7598,179.7684,949406.0
2016-04-19 10:30:00,209.97,210.14,209.97,210.13,865630.0,179.7684,179.9139,179.7684,179.9054,865630.0
2016-04-19 10:35:00,210.12,210.14,209.87,209.91,1118040.0,179.8968,179.9139,179.6828,179.717,1118040.0
2016-04-19 10:40:00,209.91,209.91,209.75,209.82,864756.0,179.717,179.717,179.58,179.6399,864756.0
2016-04-19 10:45:00,209.83,209.87,209.72,209.78,698026.0,179.6485,179.6828,179.5543,179.6057,698026.0
2016-04-19 10:50:00,209.78,210.02,209.75,210.0,1087706.0,179.6057,179.8112,179.58,179.7941,1087706.0
2016-04-19 10:55:00,210.0,210.11,209.95,210.06,648557.0,179.7941,179.8882,179.7512,179.8454,648557.0
2016-04-19 11:00:00,210.06,210.13,209.98,210.12,757658.0,179.8454,179.9054,179.7769,179.8968,757658.0
2016-04-19 11:05:00,210.11,210.17,210.06,210.08,643517.0,179.8882,179.9396,179.8454,179.8625,643517.0
2016-04-19 11:10:00,210.08,210.11,209.93,209.96,453057.0,179.8625,179.8882,179.7341,179.7598,453057.0
2016-04-19 11:15:00,209.96,210.0,209.81,209.87,586763.0,179.7598,179.7941,179.6314,179.6828,586763.0
2016-04-19 11:20:00,209.86,209.89,209.77,209.78,526293.0,179.6742,179.6999,179.5971,179.6057,526293.0
2016-04-19 11:25:00,209.77,209.8,209.73,209.77,496970.0,179.5971,179.6228,179.5629,179.5971,496970.0
2016-04-19 11:30:00,209.76,209.86,209.67,209.85,814008.0,179.5886,179.6742,179.5115,179.6656,814008.0
2016-04-19 11:35:00,209.85,209.93,209.82,209.9,452680.0,179.6656,179.7341,179.6399,179.7084,452680.0
2016-04-19 11:40:00,209.91,209.91,209.8,209.81,277996.0,179.717,179.717,179.6228,179.6314,277996.0
2016-04-19 11:45:00,209.82,209.91,209.74,209.78,427094.0,179.6399,179.717,179.5715,179.6057,427094.0
2016-04-19 11:50:00,209.78,209.78,209.42,209.46,1510388.0,179.6057,179.6057,179.2975,179.3317,1510388.0
2016-04-19 11:55:00,209.45,209.48,209.3,209.31,1108186.0,179.3232,179.3488,179.1947,179.2033,1108186.0
2016-04-19 12:00:00,209.31,209.4,209.3,209.35,883935.0,179.2033,179.2804,179.1947,179.2375,883935.0
2016-04-19 12:05:00,209.34,209.38,209.26,209.27,738286.0,179.229,179.2632,179.1605,179.1691,738286.0
2016-04-19 12:10:00,209.27,209.33,209.14,209.16,883058.0,179.1691,179.2204,179.0578,179.0749,883058.0
2016-04-19 12:15:00,209.17,209.18,209.0,209.01,808477.0,179.0834,179.092,178.9379,178.9465,808477.0
2016-04-19 12:20:00,209.0,209.1,208.97,209.04,989857.0,178.9379,179.0235,178.9122,178.9721,989857.0
2016-04-19 12:25:00,209.04,209.23,209.03,209.2,746921.0,178.9721,179.1348,178.9636,179.1091,746921.0
2016-04-19 12:30:00,209.19,209.2,209.09,209.15,477534.0,179.1006,179.1091,179.0149,179.0663,477534.0
2016-04-19 12:35:00,209.15,209.17,209.08,209.15,368394.0,179.0663,179.0834,179.0064,179.0663,368394.0
2016-04-19 12:40:00,209.13,209.17,209.06,209.13,355161.0,179.0492,179.0834,178.9893,179.0492,355161.0
2016-04-19 12:45:00,209.13,209.14,208.95,208.97,644487.0,179.0492,179.0578,178.8951,178.9122,644487.0
2016-04-19 12:50:00,208.97,209.26,208.94,209.24,1643664.0,178.9122,179.1605,178.8865,179.1434,1643664.0
2016-04-19 12:55:00,209.23,209.33,209.22,209.32,724794.0,179.1348,179.2204,179.1262,179.2119,724794.0
2016-04-19 13:00:00,209.31,209.4,209.27,209.38,883710.0,179.2033,179.2804,179.1691,179.2632,883710.0
2016-04-19 13:05:00,209.38,209.42,209.33,209.35,676209.0,179.2632,179.2975,179.2204,179.2375,676209.0
2016-04-19 13:10:00,209.35,209.47,209.31,209.46,558732.0,179.2375,179.3403,179.2033,179.3317,558732.0
2016-04-19 13:15:00,209.46,209.49,209.33,209.35,562538.0,179.3317,179.3574,179.2204,179.2375,562538.0
2016-04-19 13:20:00,209.36,209.49,209.34,209.48,345079.0,179.2461,179.3574,179.229,179.3488,345079.0
2016-04-19 13:25:00,209.49,209.59,209.46,209.48,622090.0,179.3574,179.443,179.3317,179.3488,622090.0
2016-04-19 13:30:00,209.48,209.52,209.44,209.46,449766.0,179.3488,179.3831,179.3146,179.3317,449766.0
2016-04-19 13:35:00,209.46,209.46,209.38,209.4,469842.0,179.3317,179.3317,179.2632,179.2804,469842.0
2016-04-19 13:40:00,209.4,209.53,209.39,209.5,353320.0,179.2804,179.3917,179.2718,179.366,353320.0
2016-04-19 13:45:00,209.48,209.68,209.47,209.66,939773.0,179.3488,179.5201,179.3403,179.503,939773.0
2016-04-19 13:50:00,209.66,209.7,209.59,209.67,440880.0,179.503,179.5372,179.443,179.5115,440880.0
2016-04-19 13:55:00,209.68,209.72,209.63,209.67,443128.0,179.5201,179.5543,179.4773,179.5115,443128.0
2016-04-19 14:00:00,209.68,209.83,209.66,209.67,1044433.0,179.5201,179.6485,179.503,179.5115,1044433.0
2016-04-19 14:05:00,209.67,209.71,209.58,209.68,550945.0,179.5115,179.5458,179.4345,179.5201,550945.0
2016-04-19 14:10:00,209.68,209.76,209.61,209.71,731794.0,179.5201,179.5886,179.4602,179.5458,731794.0
2016-04-19 14:15:00,209.72,209.76,209.67,209.67,639698.0,179.5543,179.5886,179.5115,179.5115,639698.0
2016-04-19 14:20:00,209.67,209.72,209.64,209.69,325035.0,179.5115,179.5543,179.4858,179.5286,325035.0
2016-04-19 14:25:00,209.69,209.75,209.58,209.59,579683.0,179.5286,179.58,179.4345,179.443,579683.0
2016-04-19 14:30:00,209.58,209.68,209.55,209.56,525668.0,179.4345,179.5201,179.4088,179.4173,525668.0
2016-04-19 14:35:00,209.56,209.57,209.49,209.54,736905.0,179.4173,179.4259,179.3574,179.4002,736905.0
2016-04-19 14:40:00,209.55,209.69,209.53,209.66,556923.0,179.4088,179.5286,179.3917,179.503,556923.0
2016-04-19 14:45:00,209.66,209.77,209.62,209.74,532762.0,179.503,179.5971,179.4687,179.5715,532762.0
2016-04-19 14:50:00,209.75,209.75,209.64,209.73,575875.0,179.58,179.58,179.4858,179.5629,575875.0
2016-04-19 14:55:00,209.73,209.77,209.56,209.57,640984.0,179.5629,179.5971,179.4173,179.4259,640984.0
2016-04-19 15:00:00,209.56,209.57,209.45,209.54,669639.0,179.4173,179.4259,179.3232,179.4002,669639.0
2016-04-19 15:05:00,209.53,209.67,209.51,209.59,632420.0,179.3917,179.5115,179.3745,179.443,632420.0
2016-04-19 15:10:00,209.59,209.85,209.58,209.79,745504.0,179.443,179.6656,179.4345,179.6143,745504.0
2016-04-19 15:15:00,209.79,209.88,209.68,209.73,770489.0,179.6143,179.6913,179.5201,179.5629,770489.0
2016-04-19 15:20:00,209.73,209.82,209.7,209.82,471249.0,179.5629,179.6399,179.5372,179.6399,471249.0
2016-04-19 15:25:00,209.82,209.86,209.68,209.8,1318543.0,179.6399,179.6742,179.5201,179.6228,1318543.0
2016-04-19 15:30:00,209.8,209.9,209.76,209.81,1371937.0,179.6228,179.7084,179.5886,179.6314,1371937.0
2016-04-19 15:35:00,209.81,209.89,209.78,209.87,643577.0,179.6314,179.6999,179.6057,179.6828,643577.0
2016-04-19 15:40:00,209.88,209.88,209.73,209.74,787665.0,179.6913,179.6913,179.5629,179.5715,787665.0
2016-04-19 15:45:00,209.75,209.82,209.68,209.8,1038741.0,179.58,179.6399,179.5201,179.6228,1038741.0
2016-04-19 15:50:00,209.79,209.89,209.69,209.74,1231183.0,179.6143,179.6999,179.5286,179.5715,1231183.0
2016-04-19 15:55:00,209.73,209.88,209.67,209.87,3226561.0,179.5629,179.6913,179.5115,179.6828,3226561.0
2016-04-20 09:30:00,209.95,210.07,209.89,209.9,1790537.0,179.7512,179.854,179.6999,179.7084,1790537.0
2016-04-20 09:35:00,209.89,209.96,209.72,209.8,1333511.0,179.6999,179.7598,179.5543,179.6228,1333511.0
2016-04-20 09:40:00,209.81,209.82,209.67,209.76,851499.0,179.6314,179.6399,179.5115,179.5886,851499.0
2016-04-20 09:45:00,209.75,209.9,209.75,209.9,998949.0,179.58,179.7084,179.58,179.7084,998949.0
2016-04-20 09:50:00,209.9,210.06,209.88,209.95,906445.0,179.7084,179.8454,179.6913,179.7512,906445.0
2016-04-20 09:55:00,209.94,210.04,209.92,209.99,370272.0,179.7427,179.8283,179.7256,179.7855,370272.0
2016-04-20 10:00:00,209.99,209.99,209.79,209.88,782087.0,179.7855,179.7855,179.6143,179.6913,782087.0
2016-04-20 10:05:00,209.88,209.93,209.71,209.84,990108.0,179.6913,179.7341,179.5458,179.6571,990108.0
2016-04-20 10:10:00,209.83,210.04,209.82,210.01,668052.0,179.6485,179.8283,179.6399,179.8026,668052.0
2016-04-20 10:15:00,210.01,210.04,209.85,209.87,502216.0,179.8026,179.8283,179.6656,179.6828,502216.0
2016-04-20 10:20:00,209.86,209.94,209.72,209.76,449626.0,179.6742,179.7427,179.5543,179.5886,449626.0
2016-04-20 10:25:00,209.77,209.78,209.67,209.71,448010.0,179.5971,179.6057,179.5115,179.5458,448010.0
2016-04-20 10:30:00,209.72,209.9,209.71,209.85,767359.0,179.5543,179.7084,179.5458,179.6656,767359.0
2016-04-20 10:35:00,209.84,209.86,209.48,209.53,1017098.0,179.6571,179.6742,179.3488,179.3917,1017098.0
2016-04-20 10:40:00,209.52,209.54,209.42,209.47,946445.0,179.3831,179.4002,179.2975,179.3403,946445.0
2016-04-20 10:45:00,209.47,209.57,209.39,209.55,1077398.0,179.3403,179.4259,179.2718,179.4088,1077398.0
2016-04-20 10:50:00,209.55,209.69,209.52,209.6,611827.0,179.4088,179.5286,179.3831,179.4516,611827.0
2016-04-20 10:55:00,209.6,209.88,209.6,209.85,889204.0,179.4516,179.6913,179.4516,179.6656,889204.0
2016-04-20 11:00:00,209.85,209.87,209.78,209.79,543195.0,179.6656,179.6828,179.6057,179.6143,543195.0
2016-04-20 11:05:00,209.79,210.0,209.77,209.98,744124.0,179.6143,179.7941,179.5971,179.7769,744124.0
2016-04-20 11:10:00,209.99,210.08,209.97,210.05,787060.0,179.7855,179.8625,179.7684,179.8369,787060.0
2016-04-20 11:15:00,210.06,210.19,210.06,210.17,725599.0,179.8454,179.9567,179.8454,179.9396,725599.0
2016-04-20 11:20:00,210.18,210.29,210.16,210.25,936716.0,179.9482,180.0423,179.931,180.0081,936716.0
2016-04-20 11:25:00,210.26,210.39,210.26,210.31,1043610.0,180.0167,180.128,180.0167,180.0595,1043610.0
2016-04-20 11:30:00,210.31,210.33,210.23,210.28,524243.0,180.0595,180.0766,179.991,180.0338,524243.0
2016-04-20 11:35:00,210.28,210.36,210.24,210.28,461214.0,180.0338,180.1023,179.9995,180.0338,461214.0
2016-04-20 11:40:00,210.28,210.38,210.24,210.38,543734.0,180.0338,180.1194,179.9995,180.1194,543734.0
2016-04-20 11:45:00,210.37,210.47,210.33,210.35,1187934.0,180.1108,180.1964,180.0766,180.0937,1187934.0
2016-04-20 11:50:00,210.36,210.36,210.25,210.29,494380.0,180.1023,180.1023,180.0081,180.0423,494380.0
2016-04-20 11:55:00,210.28,210.33,210.22,210.26,481123.0,180.0338,180.0766,179.9824,180.0167,481123.0
2016-04-20 12:00:00,210.25,210.3,210.21,210.26,340785.0,180.0081,180.0509,179.9738,180.0167,340785.0
2016-04-20 12:05:00,210.26,210.3,210.22,210.26,224096.0,180.0167,180.0509,179.9824,180.0167,224096.0
2016-04-20 12:10:00,210.25,210.28,210.13,210.15,367654.0,180.0081,180.0338,179.9054,179.9225,367654.0
2016-04-20 12:15:00,210.16,210.24,210.14,210.22,349628.0,179.931,179.9995,179.9139,179.9824,349628.0
2016-04-20 12:20:00,210.21,210.23,210.14,210.2,847745.0,179.9738,179.991,179.9139,179.9653,847745.0
2016-04-20 12:25:00,210.2,210.26,210.18,210.26,183650.0,179.9653,180.0167,179.9482,180.0167,183650.0
2016-04-20 12:30:00,210.26,210.31,210.18,210.29,437650.0,180.0167,180.0595,179.9482,180.0423,437650.0
2016-04-20 12:35:00,210.3,210.39,210.25,210.39,385959.0,180.0509,180.128,180.0081,180.128,385959.0
2016-04-20 12:40:00,210.39,210.5,210.37,210.48,624412.0,180.128,180.2221,180.1108,180.205,624412.0
2016-04-20 12:45:00,210.48,210.49,210.36,210.45,525390.0,180.205,180.2136,180.1023,180.1793,525390.0
2016-04-20 12:50:00,210.46,210.46,210.34,210.36,349063.0,180.1879,180.1879,180.0851,180.1023,349063.0
2016-04-20 12:55:00,210.35,210.41,210.35,210.39,124563.0,180.0937,180.1451,180.0937,180.128,124563.0
2016-04-20 13:00:00,210.39,210.5,210.39,210.44,550593.0,180.128,180.2221,180.128,180.1708,550593.0
2016-04-20 13:05:00,210.45,210.45,210.22,210.27,541394.0,180.1793,180.1793,179.9824,180.0252,541394.0
2016-04-20 13:10:00,210.26,210.35,210.25,210.34,186460.0,180.0167,180.0937,180.0081,180.0851,186460.0
2016-04-20 13:15:00,210.34,210.42,210.33,210.39,287303.0,180.0851,180.1536,180.0766,180.128,287303.0
2016-04-20 13:20:00,210.38,210.47,210.37,210.43,529100.0,180.1194,180.1964,180.1108,180.1622,529100.0
2016-04-20 13:25:00,210.43,210.44,210.31,210.41,338645.0,180.1622,180.1708,180.0595,180.1451,338645.0
2016-04-20 13:30:00,210.41,210.56,210.4,210.52,792770.0,180.1451,180.2735,180.1365,180.2393,792770.0
2016-04-20 13:35:00,210.51,210.52,210.38,210.45,259498.0,180.2307,180.2393,180.1194,180.1793,259498.0
2016-04-20 13:40:00,210.46,210.5,210.44,210.46,207272.0,180.1879,180.2221,180.1708,180.1879,207272.0
2016-04-20 13:45:00,210.46,210.62,210.45,210.59,964639.0,180.1879,180.3249,180.1793,180.2992,964639.0
2016-04-20 13:50:00,210.6,210.69,210.59,210.67,674267.0,180.3078,180.3848,180.2992,180.3677,674267.0
2016-04-20 13:55:00,210.67,210.69,210.56,210.57,493597.0,180.3677,180.3848,180.2735,180.2821,493597.0
2016-04-20 14:00:00,210.57,210.58,210.5,210.56,383499.0,180.2821,180.2906,180.2221,180.2735,383499.0
2016-04-20 14:05:00,210.56,210.57,210.51,210.54,279240.0,180.2735,180.2821,180.2307,180.2564,279240.0
2016-04-20 14:10:00,210.54,210.62,210.52,210.6,183430.0,180.2564,180.3249,180.2393,180.3078,183430.0
2016-04-20 14:15:00,210.6,210.7,210.59,210.66,441592.0,180.3078,180.3934,180.2992,180.3591,441592.0
2016-04-20 14:20:00,210.66,210.83,210.64,210.69,1380222.0,180.3591,180.5047,180.342,180.3848,1380222.0
2016-04-20 14:25:00,210.7,210.75,210.66,210.7,454854.0,180.3934,180.4362,180.3591,180.3934,454854.0
2016-04-20 14:30:00,210.71,210.82,210.68,210.78,500374.0,180.4019,180.4961,180.3762,180.4619,500374.0
2016-04-20 14:35:00,210.78,210.82,210.73,210.75,472622.0,180.4619,180.4961,180.4191,180.4362,472622.0
2016-04-20 14:40:00,210.74,210.81,210.72,210.78,441558.0,180.4276,180.4875,180.4105,180.4619,441558.0
2016-04-20 14:45:00,210.78,210.79,210.71,210.71,425053.0,180.4619,180.4704,180.4019,180.4019,425053.0
2016-04-20 14:50:00,210.72,210.84,210.71,210.82,507532.0,180.4105,180.5132,180.4019,180.4961,507532.0
2016-04-20 14:55:00,210.81,210.85,210.79,210.83,429607.0,180.4875,180.5218,180.4704,180.5047,429607.0
2016-04-20 15:00:00,210.83,210.92,210.82,210.89,953653.0,180.5047,180.5817,180.4961,180.556,953653.0
2016-04-20 15:05:00,210.89,210.89,210.75,210.76,698311.0,180.556,180.556,180.4362,180.4447,698311.0
2016-04-20 15:10:00,210.76,210.76,210.62,210.63,734003.0,180.4447,180.4447,180.3249,180.3334,734003.0
2016-04-20 15:15:00,210.63,210.65,210.54,210.57,1120559.0,180.3334,180.3506,180.2564,180.2821,1120559.0
2016-04-20 15:20:00,210.58,210.64,210.54,210.56,741391.0,180.2906,180.342,180.2564,180.2735,741391.0
2016-04-20 15:25:00,210.57,210.62,210.51,210.52,682246.0,180.2821,180.3249,180.2307,180.2393,682246.0
2016-04-20 15:30:00,210.52,210.55,210.33,210.38,1146945.0,180.2393,180.2649,180.0766,180.1194,1146945.0
2016-04-20 15:35:00,210.38,210.4,210.2,210.27,1705443.0,180.1194,180.1365,179.9653,180.0252,1705443.0
2016-04-20 15:40:00,210.26,210.28,210.07,210.07,1717073.0,180.0167,180.0338,179.854,179.854,1717073.0
2016-04-20 15:45:00,210.07,210.25,210.04,210.15,1732098.0,179.854,180.0081,179.8283,179.9225,1732098.0
2016-04-20 15:50:00,210.15,210.23,210.08,210.08,1029047.0,179.9225,179.991,179.8625,179.8625,1029047.0
2016-04-20 15:55:00,210.08,210.23,210.0,210.06,3079801.0,179.8625,179.991,179.7941,179.8454,3079801.0
2016-04-21 09:30:00,210.12,210.25,210.01,210.2,1445858.0,179.8968,180.0081,179.8026,179.9653,1445858.0
2016-04-21 09:35:00,210.17,210.2,209.81,209.89,1389190.0,179.9396,179.9653,179.6314,179.6999,1389190.0
2016-04-21 09:40:00,209.89,209.9,209.64,209.7,1072962.0,179.6999,179.7084,179.4858,179.5372,1072962.0
2016-04-21 09:45:00,209.7,209.7,209.53,209.61,1312848.0,179.5372,179.5372,179.3917,179.4602,1312848.0
2016-04-21 09:50:00,209.62,209.77,209.55,209.72,1430934.0,179.4687,179.5971,179.4088,179.5543,1430934.0
2016-04-21 09:55:00,209.72,209.74,209.52,209.53,783901.0,179.5543,179.5715,179.3831,179.3917,783901.0
2016-04-21 10:00:00,209.53,209.66,209.48,209.61,1246009.0,179.3917,179.503,179.3488,179.4602,1246009.0
2016-04-21 10:05:00,209.6,209.63,209.34,209.56,1142626.0,179.4516,179.4773,179.229,179.4173,1142626.0
2016-04-21 10:10:00,209.55,209.74,209.51,209.68,932308.0,179.4088,179.5715,179.3745,179.5201,932308.0
2016-04-21 10:15:00,209.68,209.75,209.35,209.74,1133898.0,179.5201,179.58,179.2375,179.5715,1133898.0
2016-04-21 10:20:00,209.74,209.79,209.65,209.73,849917.0,179.5715,179.6143,179.4944,179.5629,849917.0
2016-04-21 10:25:00,209.73,209.86,209.59,209.67,777614.0,179.5629,179.6742,179.443,179.5115,777614.0
2016-04-21 10:30:00,209.67,209.7,209.53,209.68,810032.0,179.5115,179.5372,179.3917,179.5201,810032.0
2016-04-21 10:35:00,209.67,210.04,209.65,209.98,1020019.0,179.5115,179.8283,179.4944,179.7769,1020019.0
2016-04-21 10:40:00,209.99,210.13,209.89,209.89,1024631.0,179.7855,179.9054,179.6999,179.6999,1024631.0
2016-04-21 10:45:00,209.9,209.98,209.82,209.85,309567.0,179.7084,179.7769,179.6399,179.6656,309567.0
2016-04-21 10:50:00,209.86,210.01,209.82,209.9,419180.0,179.6742,179.8026,179.6399,179.7084,419180.0
2016-04-21 10:55:00,209.9,210.11,209.9,210.01,517233.0,179.7084,179.8882,179.7084,179.8026,517233.0
2016-04-21 11:00:00,210.02,210.17,209.95,209.99,720529.0,179.8112,179.9396,179.7512,179.7855,720529.0
2016-04-21 11:05:00,209.99,210.0,209.87,209.92,526186.0,179.7855,179.7941,179.6828,179.7256,526186.0
2016-04-21 11:10:00,209.93,209.93,209.82,209.86,378434.0,179.7341,179.7341,179.6399,179.6742,378434.0
2016-04-21 11:15:00,209.86,209.9,209.72,209.86,542191.0,179.6742,179.7084,179.5543,179.6742,542191.0
2016-04-21 11:20:00,209.86,210.03,209.8,210.01,591852.0,179.6742,179.8197,179.6228,179.8026,591852.0
2016-04-21 11:25:00,210.01,210.03,209.86,209.91,359720.0,179.8026,179.8197,179.6742,179.717,359720.0
2016-04-21 11:30:00,209.92,209.96,209.7,209.74,481238.0,179.7256,179.7598,179.5372,179.5715,481238.0
2016-04-21 11:35:00,209.75,209.76,209.64,209.71,729140.0,179.58,179.5886,179.4858,179.5458,729140.0
2016-04-21 11:40:00,209.7,209.7,209.55,209.63,592277.0,179.5372,179.5372,179.4088,179.4773,592277.0
2016-04-21 11:45:00,209.62,209.64,209.48,209.55,525556.0,179.4687,179.4858,179.3488,179.4088,525556.0
2016-04-21 11:50:00,209.55,209.73,209.54,209.68,457523.0,179.4088,179.5629,179.4002,179.5201,457523.0
2016-04-21 11:55:00,209.68,209.69,209.45,209.47,359871.0,179.5201,179.5286,179.3232,179.3403,359871.0
2016-04-21 12:00:00,209.48,209.49,209.29,209.36,806308.0,179.3488,179.3574,179.1862,179.2461,806308.0
2016-04-21 12:05:00,209.35,209.5,209.33,209.47,871870.0,179.2375,179.366,179.2204,179.3403,871870.0
2016-04-21 12:10:00,209.48,209.49,209.33,209.4,336210.0,179.3488,179.3574,179.2204,179.2804,336210.0
2016-04-21 12:15:00,209.4,209.55,209.37,209.53,595045.0,179.2804,179.4088,179.2547,179.3917,595045.0
2016-04-21 12:20:00,209.53,209.54,209.41,209.41,503879.0,179.3917,179.4002,179.2889,179.2889,503879.0
2016-04-21 12:25:00,209.41,209.51,209.34,209.49,271071.0,179.2889,179.3745,179.229,179.3574,271071.0
2016-04-21 12:30:00,209.49,209.63,209.47,209.61,512315.0,179.3574,179.4773,179.3403,179.4602,512315.0
2016-04-21 12:35:00,209.61,209.63,209.48,209.49,360782.0,179.4602,179.4773,179.3488,179.3574,360782.0
2016-04-21 12:40:00,209.49,209.7,209.49,209.69,328964.0,179.3574,179.5372,179.3574,179.5286,328964.0
2016-04-21 12:45:00,209.68,209.69,209.43,209.45,506371.0,179.5201,179.5286,179.306,179.3232,506371.0
2016-04-21 12:50:00,209.45,209.5,209.32,209.46,515643.0,179.3232,179.366,179.2119,179.3317,515643.0
2016-04-21 12:55:00,209.44,209.49,209.36,209.41,463839.0,179.3146,179.3574,179.2461,179.2889,463839.0
2016-04-21 13:00:00,209.4,209.61,209.29,209.3,513681.0,179.2804,179.4602,179.1862,179.1947,513681.0
2016-04-21 13:05:00,209.31,209.38,209.2,209.21,558946.0,179.2033,179.2632,179.1091,179.1177,558946.0
2016-04-21 13:10:00,209.2,209.36,209.19,209.25,435749.0,179.1091,179.2461,179.1006,179.1519,435749.0
2016-04-21 13:15:00,209.24,209.28,209.19,209.25,440204.0,179.1434,179.1776,179.1006,179.1519,440204.0
2016-04-21 13:20:00,209.26,209.42,209.26,209.33,544570.0,179.1605,179.2975,179.1605,179.2204,544570.0
2016-04-21 13:25:00,209.33,209.36,209.19,209.2,378695.0,179.2204,179.2461,179.1006,179.1091,378695.0
2016-04-21 13:30:00,209.19,209.23,209.1,209.12,527215.0,179.1006,179.1348,179.0235,179.0406,527215.0
2016-04-21 13:35:00,209.12,209.35,209.1,209.28,757065.0,179.0406,179.2375,179.0235,179.1776,757065.0
2016-04-21 13:40:00,209.28,209.43,209.25,209.36,797080.0,179.1776,179.306,179.1519,179.2461,797080.0
2016-04-21 13:45:00,209.35,209.37,209.18,209.21,349911.0,179.2375,179.2547,179.092,179.1177,349911.0
2016-04-21 13:50:00,209.21,209.22,209.06,209.07,642619.0,179.1177,179.1262,178.9893,178.9978,642619.0
2016-04-21 13:55:00,209.07,209.11,209.0,209.08,845676.0,178.9978,179.0321,178.9379,179.0064,845676.0
2016-04-21 14:00:00,209.07,209.08,208.97,208.98,704616.0,178.9978,179.0064,178.9122,178.9208,704616.0
2016-04-21 14:05:00,208.97,209.1,208.94,208.98,772761.0,178.9122,179.0235,178.8865,178.9208,772761.0
2016-04-21 14:10:00,208.97,209.15,208.93,209.12,586394.0,178.9122,179.0663,178.878,179.0406,586394.0
2016-04-21 14:15:00,209.13,209.16,208.95,209.0,481942.0,179.0492,179.0749,178.8951,178.9379,481942.0
2016-04-21 14:20:00,208.99,209.1,208.97,209.03,390755.0,178.9293,179.0235,178.9122,178.9636,390755.0
2016-04-21 14:25:00,209.03,209.08,208.93,208.99,580896.0,178.9636,179.0064,178.878,178.9293,580896.0
2016-04-21 14:30:00,208.97,208.98,208.76,208.77,975908.0,178.9122,178.9208,178.7324,178.741,975908.0
2016-04-21 14:35:00,208.77,208.82,208.67,208.71,1044351.0,178.741,178.7838,178.6554,178.6896,1044351.0
2016-04-21 14:40:00,208.7,208.76,208.65,208.76,682215.0,178.681,178.7324,178.6382,178.7324,682215.0
2016-04-21 14:45:00,208.76,208.9,208.73,208.89,751386.0,178.7324,178.8523,178.7067,178.8437,751386.0
2016-04-21 14:50:00,208.89,208.99,208.85,208.86,615465.0,178.8437,178.9293,178.8095,178.818,615465.0
2016-04-21 14:55:00,208.86,208.97,208.84,208.94,511920.0,178.818,178.9122,178.8009,178.8865,511920.0
2016-04-21 15:00:00,208.93,209.16,208.93,209.07,919127.0,178.878,179.0749,178.878,178.9978,919127.0
2016-04-21 15:05:00,209.08,209.13,208.99,209.02,392985.0,179.0064,179.0492,178.9293,178.955,392985.0
2016-04-21 15:10:00,209.02,209.11,208.98,209.01,542746.0,178.955,179.0321,178.9208,178.9465,542746.0
2016-04-21 15:15:00,209.02,209.09,208.86,208.88,811484.0,178.955,179.0149,178.818,178.8352,811484.0
2016-04-21 15:20:00,208.89,208.96,208.85,208.86,430030.0,178.8437,178.9036,178.8095,178.818,430030.0
2016-04-21 15:25:00,208.85,208.9,208.68,208.7,1091391.0,178.8095,178.8523,178.6639,178.681,1091391.0
2016-04-21 15:30:00,208.69,208.91,208.69,208.9,956629.0,178.6725,178.8608,178.6725,178.8523,956629.0
2016-04-21 15:35:00,208.9,208.94,208.82,208.85,719958.0,178.8523,178.8865,178.7838,178.8095,719958.0
2016-04-21 15:40:00,208.85,209.07,208.83,208.98,1092315.0,178.8095,178.9978,178.7923,178.9208,1092315.0
2016-04-21 15:45:00,208.99,209.14,208.94,209.06,1581934.0,178.9293,179.0578,178.8865,178.9893,1581934.0
2016-04-21 15:50:00,209.06,209.08,208.91,209.0,929136.0,178.9893,179.0064,178.8608,178.9379,929136.0
2016-04-21 15:55:00,209.01,209.12,208.89,208.96,3761929.0,178.9465,179.0406,178.8437,178.9036,3761929.0
2016-04-22 09:30:00,208.56,208.89,208.5,208.89,2896500.0,178.5612,178.8437,178.5098,178.8437,2896500.0
2016-04-22 09:35:00,208.9,209.1,208.84,209.01,1982135.0,178.8523,179.0235,178.8009,178.9465,1982135.0
2016-04-22 09:40:00,209.01,209.15,208.78,209.07,1410480.0,178.9465,179.0663,178.7495,178.9978,1410480.0
2016-04-22 09:45:00,209.06,209.19,208.96,209.04,1031669.0,178.9893,179.1006,178.9036,178.9721,1031669.0
2016-04-22 09:50:00,209.05,209.2,208.91,208.93,1055082.0,178.9807,179.1091,178.8608,178.878,1055082.0
2016-04-22 09:55:00,208.94,209.14,208.87,209.13,1054206.0,178.8865,179.0578,178.8266,179.0492,1054206.0
2016-04-22 10:00:00,209.13,209.29,209.01,209.05,1244946.0,179.0492,179.1862,178.9465,178.9807,1244946.0
2016-04-22 10:05:00,209.05,209.14,208.93,208.94,777511.0,178.9807,179.0578,178.878,178.8865,777511.0
2016-04-22 10:10:00,208.94,209.09,208.92,209.0,768553.0,178.8865,179.0149,178.8694,178.9379,768553.0
2016-04-22 10:15:00,209.0,209.08,208.76,208.77,1043044.0,178.9379,179.0064,178.7324,178.741,1043044.0
2016-04-22 10:20:00,208.76,208.81,208.61,208.62,1572932.0,178.7324,178.7752,178.604,178.6125,1572932.0
2016-04-22 10:25:00,208.62,208.69,208.55,208.66,869175.0,178.6125,178.6725,178.5526,178.6468,869175.0
2016-04-22 10:30:00,208.66,208.85,208.61,208.65,917951.0,178.6468,178.8095,178.604,178.6382,917951.0
2016-04-22 10:35:00,208.66,208.76,208.36,208.41,1115729.0,178.6468,178.7324,178.3899,178.4328,1115729.0
2016-04-22 10:40:00,208.42,208.43,208.06,208.09,2580423.0,178.4413,178.4499,178.1331,178.1588,2580423.0
2016-04-22 10:45:00,208.09,208.1,207.91,207.98,1748521.0,178.1588,178.1673,178.0047,178.0646,1748521.0
2016-04-22 10:50:00,207.98,208.15,207.97,208.15,1095903.0,178.0646,178.2102,178.056,178.2102,1095903.0
2016-04-22 10:55:00,208.14,208.18,207.95,208.03,1216763.0,178.2016,178.2358,178.0389,178.1074,1216763.0
2016-04-22 11:00:00,208.04,208.24,208.04,208.12,894404.0,178.116,178.2872,178.116,178.1845,894404.0
2016-04-22 11:05:00,208.11,208.17,208.07,208.1,589545.0,178.1759,178.2273,178.1417,178.1673,589545.0
2016-04-22 11:10:00,208.09,208.18,208.0,208.09,817576.0,178.1588,178.2358,178.0817,178.1588,817576.0
2016-04-22 11:15:00,208.1,208.16,207.99,208.13,546070.0,178.1673,178.2187,178.0732,178.193,546070.0
2016-04-22 11:20:00,208.14,208.3,208.08,208.2,877458.0,178.2016,178.3386,178.1502,178.253,877458.0
2016-04-22 11:25:00,208.2,208.2,208.05,208.12,588038.0,178.253,178.253,178.1245,178.1845,588038.0
2016-04-22 11:30:00,208.13,208.43,208.12,208.36,1031419.0,178.193,178.4499,178.1845,178.3899,1031419.0
2016-04-22 11:35:00,208.37,208.5,208.36,208.4,1023876.0,178.3985,178.5098,178.3899,178.4242,1023876.0
2016-04-22 11:40:00,208.41,208.44,208.31,208.35,548128.0,178.4328,178.4584,178.3471,178.3814,548128.0
2016-04-22 11:45:00,208.36,208.39,208.24,208.37,403743.0,178.3899,178.4156,178.2872,178.3985,403743.0
2016-04-22 11:50:00,208.38,208.41,208.23,208.36,871533.0,178.4071,178.4328,178.2786,178.3899,871533.0
2016-04-22 11:55:00,208.36,208.48,208.29,208.46,366029.0,178.3899,178.4927,178.33,178.4756,366029.0
2016-04-22 12:00:00,208.47,208.48,208.35,208.36,671093.0,178.4841,178.4927,178.3814,178.3899,671093.0
2016-04-22 12:05:00,208.36,208.42,208.31,208.38,230385.0,178.3899,178.4413,178.3471,178.4071,230385.0
2016-04-22 12:10:00,208.39,208.44,208.3,208.31,432793.0,178.4156,178.4584,178.3386,178.3471,432793.0
2016-04-22 12:15:00,208.31,208.34,208.22,208.31,330540.0,178.3471,178.3728,178.2701,178.3471,330540.0
2016-04-22 12:20:00,208.31,208.31,208.1,208.17,413956.0,178.3471,178.3471,178.1673,178.2273,413956.0
2016-04-22 12:25:00,208.17,208.27,208.05,208.08,423515.0,178.2273,178.3129,178.1245,178.1502,423515.0
2016-04-22 12:30:00,208.09,208.25,208.06,208.18,452483.0,178.1588,178.2958,178.1331,178.2358,452483.0
2016-04-22 12:35:00,208.17,208.26,208.16,208.23,289339.0,178.2273,178.3043,178.2187,178.2786,289339.0
2016-04-22 12:40:00,208.25,208.26,208.17,208.25,267858.0,178.2958,178.3043,178.2273,178.2958,267858.0
2016-04-22 12:45:00,208.25,208.25,208.01,208.06,549725.0,178.2958,178.2958,178.0903,178.1331,549725.0
2016-04-22 12:50:00,208.06,208.14,208.01,208.06,306957.0,178.1331,178.2016,178.0903,178.1331,306957.0
2016-04-22 12:55:00,208.07,208.15,208.04,208.1,259997.0,178.1417,178.2102,178.116,178.1673,259997.0
2016-04-22 13:00:00,208.11,208.34,208.11,208.28,488410.0,178.1759,178.3728,178.1759,178.3215,488410.0
2016-04-22 13:05:00,208.27,208.34,208.23,208.3,256132.0,178.3129,178.3728,178.2786,178.3386,256132.0
2016-04-22 13:10:00,208.29,208.37,208.28,208.3,200216.0,178.33,178.3985,178.3215,178.3386,200216.0
2016-04-22 13:15:00,208.29,208.31,208.18,208.24,299609.0,178.33,178.3471,178.2358,178.2872,299609.0
2016-04-22 13:20:00,208.24,208.24,208.07,208.22,268622.0,178.2872,178.2872,178.1417,178.2701,268622.0
2016-04-22 13:25:00,208.21,208.25,208.15,208.19,180811.0,178.2615,178.2958,178.2102,178.2444,180811.0
2016-04-22 13:30:00,208.18,208.3,208.17,208.29,169402.0,178.2358,178.3386,178.2273,178.33,169402.0
2016-04-22 13:35:00,208.29,208.4,208.27,208.37,431306.0,178.33,178.4242,178.3129,178.3985,431306.0
2016-04-22 13:40:00,208.38,208.79,208.38,208.73,1264018.0,178.4071,178.7581,178.4071,178.7067,1264018.0
2016-04-22 13:45:00,208.74,208.86,208.69,208.72,815151.0,178.7153,178.818,178.6725,178.6982,815151.0
2016-04-22 13:50:00,208.72,208.81,208.7,208.77,615143.0,178.6982,178.7752,178.681,178.741,615143.0
2016-04-22 13:55:00,208.77,208.8,208.64,208.68,1121896.0,178.741,178.7667,178.6297,178.6639,1121896.0
2016-04-22 14:00:00,208.69,208.87,208.67,208.84,627361.0,178.6725,178.8266,178.6554,178.8009,627361.0
2016-04-22 14:05:00,208.84,208.85,208.68,208.7,627719.0,178.8009,178.8095,178.6639,178.681,627719.0
2016-04-22 14:10:00,208.7,208.76,208.62,208.63,579654.0,178.681,178.7324,178.6125,178.6211,579654.0
2016-04-22 14:15:00,208.63,208.84,208.61,208.8,572331.0,178.6211,178.8009,178.604,178.7667,572331.0
2016-04-22 14:20:00,208.79,209.01,208.79,208.96,1214043.0,178.7581,178.9465,178.7581,178.9036,1214043.0
2016-04-22 14:25:00,208.95,209.08,208.95,209.03,760316.0,178.8951,179.0064,178.8951,178.9636,760316.0
2016-04-22 14:30:00,209.03,209.05,208.93,208.93,474030.0,178.9636,178.9807,178.878,178.878,474030.0
2016-04-22 14:35:00,208.94,209.02,208.92,208.94,420742.0,178.8865,178.955,178.8694,178.8865,420742.0
2016-04-22 14:40:00,208.95,209.08,208.91,209.04,520150.0,178.8951,179.0064,178.8608,178.9721,520150.0
2016-04-22 14:45:00,209.04,209.06,208.93,208.99,671664.0,178.9721,178.9893,178.878,178.9293,671664.0
2016-04-22 14:50:00,209.0,209.02,208.94,208.96,448468.0,178.9379,178.955,178.8865,178.9036,448468.0
2016-04-22 14:55:00,208.96,209.04,208.95,209.0,522735.0,178.9036,178.9721,178.8951,178.9379,522735.0
2016-04-22 15:00:00,209.01,209.05,208.8,208.84,851596.0,178.9465,178.9807,178.7667,178.8009,851596.0
2016-04-22 15:05:00,208.83,208.91,208.82,208.9,480738.0,178.7923,178.8608,178.7838,178.8523,480738.0
2016-04-22 15:10:00,208.9,209.06,208.9,208.94,721519.0,178.8523,178.9893,178.8523,178.8865,721519.0
2016-04-22 15:15:00,208.94,208.97,208.72,208.8,1186456.0,178.8865,178.9122,178.6982,178.7667,1186456.0
2016-04-22 15:20:00,208.8,208.86,208.66,208.81,985474.0,178.7667,178.818,178.6468,178.7752,985474.0
2016-04-22 15:25:00,208.81,208.96,208.79,208.91,937735.0,178.7752,178.9036,178.7581,178.8608,937735.0
2016-04-22 15:30:00,208.91,208.94,208.78,208.81,616649.0,178.8608,178.8865,178.7495,178.7752,616649.0
2016-04-22 15:35:00,208.8,208.9,208.77,208.81,525492.0,178.7667,178.8523,178.741,178.7752,525492.0
2016-04-22 15:40:00,208.81,208.9,208.71,208.77,1011047.0,178.7752,178.8523,178.6896,178.741,1011047.0
2016-04-22 15:45:00,208.77,208.99,208.77,208.95,1350660.0,178.741,178.9293,178.741,178.8951,1350660.0
2016-04-22 15:50:00,208.94,208.97,208.81,208.94,1711755.0,178.8865,178.9122,178.7752,178.8865,1711755.0
2016-04-22 15:55:00,208.94,209.02,208.89,208.99,4007482.0,178.8865,178.955,178.8437,178.9293,4007482.0
2016-04-25 09:30:00,208.26,208.52,208.21,208.5,1505021.0,178.3043,178.5269,178.2615,178.5098,1505021.0
2016-04-25 09:35:00,208.5,208.57,208.37,208.5,1204655.0,178.5098,178.5697,178.3985,178.5098,1204655.0
2016-04-25 09:40:00,208.51,208.51,208.16,208.18,913090.0,178.5184,178.5184,178.2187,178.2358,913090.0
2016-04-25 09:45:00,208.17,208.32,208.07,208.1,1258051.0,178.2273,178.3557,178.1417,178.1673,1258051.0
2016-04-25 09:50:00,208.1,208.11,207.96,208.09,1095302.0,178.1673,178.1759,178.0475,178.1588,1095302.0
2016-04-25 09:55:00,208.09,208.18,208.04,208.13,926594.0,178.1588,178.2358,178.116,178.193,926594.0
2016-04-25 10:00:00,208.13,208.29,208.07,208.13,1028793.0,178.193,178.33,178.1417,178.193,1028793.0
2016-04-25 10:05:00,208.12,208.16,207.92,207.97,1009701.0,178.1845,178.2187,178.0132,178.056,1009701.0
2016-04-25 10:10:00,207.97,208.03,207.85,207.87,862823.0,178.056,178.1074,177.9533,177.9704,862823.0
2016-04-25 10:15:00,207.87,207.92,207.71,207.74,1139420.0,177.9704,178.0132,177.8334,177.8591,1139420.0
2016-04-25 10:20:00,207.75,207.85,207.66,207.82,790094.0,177.8677,177.9533,177.7906,177.9276,790094.0
2016-04-25 10:25:00,207.82,207.83,207.67,207.74,638855.0,177.9276,177.9362,177.7992,177.8591,638855.0
2016-04-25 10:30:00,207.74,207.84,207.65,207.82,1165668.0,177.8591,177.9447,177.7821,177.9276,1165668.0
2016-04-25 10:35:00,207.82,207.82,207.7,207.72,411693.0,177.9276,177.9276,177.8249,177.842,411693.0
2016-04-25 10:40:00,207.72,207.83,207.65,207.76,792587.0,177.842,177.9362,177.7821,177.8763,792587.0
2016-04-25 10:45:00,207.76,207.89,207.69,207.79,558757.0,177.8763,177.9876,177.8163,177.9019,558757.0
2016-04-25 10:50:00,207.8,207.81,207.64,207.78,649455.0,177.9105,177.9191,177.7735,177.8934,649455.0
2016-04-25 10:55:00,207.78,207.83,207.69,207.7,596368.0,177.8934,177.9362,177.8163,177.8249,596368.0
2016-04-25 11:00:00,207.71,207.83,207.67,207.71,455391.0,177.8334,177.9362,177.7992,177.8334,455391.0
2016-04-25 11:05:00,207.71,207.79,207.55,207.56,785029.0,177.8334,177.9019,177.6965,177.705,785029.0
2016-04-25 11:10:00,207.56,207.75,207.54,207.75,749119.0,177.705,177.8677,177.6879,177.8677,749119.0
2016-04-25 11:15:00,207.75,207.9,207.71,207.8,739329.0,177.8677,177.9961,177.8334,177.9105,739329.0
2016-04-25 11:20:00,207.79,208.0,207.79,207.97,1087044.0,177.9019,178.0817,177.9019,178.056,1087044.0
2016-04-25 11:25:00,207.97,208.04,207.94,208.0,771278.0,178.056,178.116,178.0304,178.0817,771278.0
2016-04-25 11:30:00,208.0,208.03,207.88,207.93,511541.0,178.0817,178.1074,177.979,178.0218,511541.0
2016-04-25 11:35:00,207.94,207.95,207.77,207.78,376960.0,178.0304,178.0389,177.8848,177.8934,376960.0
2016-04-25 11:40:00,207.79,207.85,207.76,207.78,385304.0,177.9019,177.9533,177.8763,177.8934,385304.0
2016-04-25 11:45:00,207.79,207.85,207.73,207.75,329189.0,177.9019,177.9533,177.8506,177.8677,329189.0
2016-04-25 11:50:00,207.75,207.87,207.73,207.84,356888.0,177.8677,177.9704,177.8506,177.9447,356888.0
2016-04-25 11:55:00,207.84,207.84,207.76,207.78,162312.0,177.9447,177.9447,177.8763,177.8934,162312.0
2016-04-25 12:00:00,207.79,207.91,207.79,207.83,353346.0,177.9019,178.0047,177.9019,177.9362,353346.0
2016-04-25 12:05:00,207.84,207.89,207.75,207.77,222441.0,177.9447,177.9876,177.8677,177.8848,222441.0
2016-04-25 12:10:00,207.77,207.82,207.71,207.79,507941.0,177.8848,177.9276,177.8334,177.9019,507941.0
2016-04-25 12:15:00,207.81,207.92,207.76,207.87,346499.0,177.9191,178.0132,177.8763,177.9704,346499.0
2016-04-25 12:20:00,207.86,207.91,207.83,207.84,186978.0,177.9619,178.0047,177.9362,177.9447,186978.0
2016-04-25 12:25:00,207.84,207.91,207.82,207.91,180260.0,177.9447,178.0047,177.9276,178.0047,180260.0
2016-04-25 12:30:00,207.91,207.99,207.86,207.98,271664.0,178.0047,178.0732,177.9619,178.0646,271664.0
2016-04-25 12:35:00,207.99,208.01,207.8,207.83,434793.0,178.0732,178.0903,177.9105,177.9362,434793.0
2016-04-25 12:40:00,207.83,207.89,207.81,207.82,257531.0,177.9362,177.9876,177.9191,177.9276,257531.0
2016-04-25 12:45:00,207.83,207.96,207.8,207.93,419877.0,177.9362,178.0475,177.9105,178.0218,419877.0
2016-04-25 12:50:00,207.93,208.42,207.92,208.34,1469087.0,178.0218,178.4413,178.0132,178.3728,1469087.0
2016-04-25 12:55:00,208.33,208.38,208.26,208.31,883233.0,178.3643,178.4071,178.3043,178.3471,883233.0
2016-04-25 13:00:00,208.31,208.37,208.28,208.29,273100.0,178.3471,178.3985,178.3215,178.33,273100.0
2016-04-25 13:05:00,208.29,208.3,208.23,208.23,360551.0,178.33,178.3386,178.2786,178.2786,360551.0
2016-04-25 13:10:00,208.23,208.48,208.22,208.44,479960.0,178.2786,178.4927,178.2701,178.4584,479960.0
2016-04-25 13:15:00,208.43,208.49,208.34,208.38,450107.0,178.4499,178.5012,178.3728,178.4071,450107.0
2016-04-25 13:20:00,208.39,208.45,208.25,208.3,406665.0,178.4156,178.467,178.2958,178.3386,406665.0
2016-04-25 13:25:00,208.29,208.45,208.29,208.31,473915.0,178.33,178.467,178.33,178.3471,473915.0
2016-04-25 13:30:00,208.3,208.35,208.22,208.27,234542.0,178.3386,178.3814,178.2701,178.3129,234542.0
2016-04-25 13:35:00,208.27,208.28,208.16,208.25,428330.0,178.3129,178.3215,178.2187,178.2958,428330.0
2016-04-25 13:40:00,208.25,208.28,208.18,208.2,210498.0,178.2958,178.3215,178.2358,178.253,210498.0
2016-04-25 13:45:00,208.2,208.25,208.17,208.23,153979.0,178.253,178.2958,178.2273,178.2786,153979.0
2016-04-25 13:50:00,208.22,208.28,208.21,208.27,248381.0,178.2701,178.3215,178.2615,178.3129,248381.0
2016-04-25 13:55:00,208.27,208.3,208.22,208.23,264499.0,178.3129,178.3386,178.2701,178.2786,264499.0
2016-04-25 14:00:00,208.23,208.37,208.23,208.28,425460.0,178.2786,178.3985,178.2786,178.3215,425460.0
2016-04-25 14:05:00,208.28,208.29,208.02,208.07,595508.0,178.3215,178.33,178.0989,178.1417,595508.0
2016-04-25 14:10:00,208.07,208.08,208.0,208.07,353628.0,178.1417,178.1502,178.0817,178.1417,353628.0
2016-04-25 14:15:00,208.07,208.1,208.03,208.05,342539.0,178.1417,178.1673,178.1074,178.1245,342539.0
2016-04-25 14:20:00,208.05,208.1,207.95,208.08,713768.0,178.1245,178.1673,178.0389,178.1502,713768.0
2016-04-25 14:25:00,208.08,208.22,208.06,208.21,638513.0,178.1502,178.2701,178.1331,178.2615,638513.0
2016-04-25 14:30:00,208.21,208.25,208.16,208.21,531322.0,178.2615,178.2958,178.2187,178.2615,531322.0
2016-04-25 14:35:00,208.22,208.29,208.15,208.2,662602.0,178.2701,178.33,178.2102,178.253,662602.0
2016-04-25 14:40:00,208.2,208.25,208.13,208.19,710345.0,178.253,178.2958,178.193,178.2444,710345.0
2016-04-25 14:45:00,208.2,208.21,208.06,208.07,384594.0,178.253,178.2615,178.1331,178.1417,384594.0
2016-04-25 14:50:00,208.07,208.11,208.05,208.08,371436.0,178.1417,178.1759,178.1245,178.1502,371436.0
2016-04-25 14:55:00,208.08,208.33,208.07,208.26,606851.0,178.1502,178.3643,178.1417,178.3043,606851.0
2016-04-25 15:00:00,208.27,208.27,208.13,208.14,379825.0,178.3129,178.3129,178.193,178.2016,379825.0
2016-04-25 15:05:00,208.13,208.2,208.05,208.09,411634.0,178.193,178.253,178.1245,178.1588,411634.0
2016-04-25 15:10:00,208.09,208.2,208.05,208.08,521533.0,178.1588,178.253,178.1245,178.1502,521533.0
2016-04-25 15:15:00,208.09,208.12,207.96,208.09,703868.0,178.1588,178.1845,178.0475,178.1588,703868.0
2016-04-25 15:20:00,208.09,208.15,208.02,208.15,695018.0,178.1588,178.2102,178.0989,178.2102,695018.0
2016-04-25 15:25:00,208.15,208.16,208.08,208.14,409438.0,178.2102,178.2187,178.1502,178.2016,409438.0
2016-04-25 15:30:00,208.15,208.21,208.06,208.18,723645.0,178.2102,178.2615,178.1331,178.2358,723645.0
2016-04-25 15:35:00,208.18,208.36,208.15,208.33,707607.0,178.2358,178.3899,178.2102,178.3643,707607.0
2016-04-25 15:40:00,208.33,208.37,208.29,208.3,667242.0,178.3643,178.3985,178.33,178.3386,667242.0
2016-04-25 15:45:00,208.3,208.42,208.3,208.34,935993.0,178.3386,178.4413,178.3386,178.3728,935993.0
2016-04-25 15:50:00,208.34,208.36,208.21,208.26,1071282.0,178.3728,178.3899,178.2615,178.3043,1071282.0
2016-04-25 15:55:00,208.26,208.62,208.26,208.61,3683963.0,178.3043,178.6125,178.3043,178.604,3683963.0
2016-04-26 09:30:00,209.04,209.08,208.88,208.91,1258222.0,178.9721,179.0064,178.8352,178.8608,1258222.0
2016-04-26 09:35:00,208.91,209.04,208.81,208.89,1200121.0,178.8608,178.9721,178.7752,178.8437,1200121.0
2016-04-26 09:40:00,208.9,209.03,208.83,209.02,877314.0,178.8523,178.9636,178.7923,178.955,877314.0
2016-04-26 09:45:00,209.02,209.32,209.02,209.3,1404896.0,178.955,179.2119,178.955,179.1947,1404896.0
2016-04-26 09:50:00,209.29,209.38,209.18,209.36,853164.0,179.1862,179.2632,179.092,179.2461,853164.0
2016-04-26 09:55:00,209.36,209.46,209.34,209.45,1146657.0,179.2461,179.3317,179.229,179.3232,1146657.0
2016-04-26 10:00:00,209.46,209.5,209.38,209.41,989106.0,179.3317,179.366,179.2632,179.2889,989106.0
2016-04-26 10:05:00,209.4,209.52,209.25,209.26,1283167.0,179.2804,179.3831,179.1519,179.1605,1283167.0
2016-04-26 10:10:00,209.26,209.34,209.08,209.15,1299500.0,179.1605,179.229,179.0064,179.0663,1299500.0
2016-04-26 10:15:00,209.15,209.24,209.13,209.13,748184.0,179.0663,179.1434,179.0492,179.0492,748184.0
2016-04-26 10:20:00,209.13,209.2,209.0,209.02,796662.0,179.0492,179.1091,178.9379,178.955,796662.0
2016-04-26 10:25:00,209.02,209.06,208.71,208.73,1365494.0,178.955,178.9893,178.6896,178.7067,1365494.0
2016-04-26 10:30:00,208.73,208.81,208.65,208.8,1162983.0,178.7067,178.7752,178.6382,178.7667,1162983.0
2016-04-26 10:35:00,208.8,208.82,208.63,208.65,602261.0,178.7667,178.7838,178.6211,178.6382,602261.0
2016-04-26 10:40:00,208.64,208.8,208.6,208.77,769145.0,178.6297,178.7667,178.5954,178.741,769145.0
2016-04-26 10:45:00,208.76,208.8,208.66,208.68,548653.0,178.7324,178.7667,178.6468,178.6639,548653.0
2016-04-26 10:50:00,208.68,208.71,208.51,208.52,825505.0,178.6639,178.6896,178.5184,178.5269,825505.0
2016-04-26 10:55:00,208.52,208.67,208.46,208.5,660304.0,178.5269,178.6554,178.4756,178.5098,660304.0
2016-04-26 11:00:00,208.49,208.53,208.36,208.44,829336.0,178.5012,178.5355,178.3899,178.4584,829336.0
2016-04-26 11:05:00,208.44,208.6,208.42,208.56,688542.0,178.4584,178.5954,178.4413,178.5612,688542.0
2016-04-26 11:10:00,208.57,208.69,208.56,208.64,570202.0,178.5697,178.6725,178.5612,178.6297,570202.0
2016-04-26 11:15:00,208.62,208.69,208.58,208.59,520114.0,178.6125,178.6725,178.5783,178.5869,520114.0
2016-04-26 11:20:00,208.59,208.75,208.59,208.71,639984.0,178.5869,178.7239,178.5869,178.6896,639984.0
2016-04-26 11:25:00,208.71,208.81,208.66,208.77,891306.0,178.6896,178.7752,178.6468,178.741,891306.0
2016-04-26 11:30:00,208.76,208.81,208.67,208.71,731719.0,178.7324,178.7752,178.6554,178.6896,731719.0
2016-04-26 11:35:00,208.71,208.78,208.65,208.7,302456.0,178.6896,178.7495,178.6382,178.681,302456.0
2016-04-26 11:40:00,208.71,208.82,208.67,208.75,558803.0,178.6896,178.7838,178.6554,178.7239,558803.0
2016-04-26 11:45:00,208.75,208.85,208.64,208.84,530187.0,178.7239,178.8095,178.6297,178.8009,530187.0
2016-04-26 11:50:00,208.85,209.0,208.84,208.95,670781.0,178.8095,178.9379,178.8009,178.8951,670781.0
2016-04-26 11:55:00,208.96,209.01,208.91,208.92,464912.0,178.9036,178.9465,178.8608,178.8694,464912.0
2016-04-26 12:00:00,208.91,209.07,208.91,209.03,731178.0,178.8608,178.9978,178.8608,178.9636,731178.0
2016-04-26 12:05:00,209.04,209.1,209.01,209.04,448426.0,178.9721,179.0235,178.9465,178.9721,448426.0
2016-04-26 12:10:00,209.04,209.1,209.03,209.03,316950.0,178.9721,179.0235,178.9636,178.9636,316950.0
2016-04-26 12:15:00,209.03,209.1,209.01,209.09,473754.0,178.9636,179.0235,178.9465,179.0149,473754.0
2016-04-26 12:20:00,209.09,209.14,208.99,209.01,421828.0,179.0149,179.0578,178.9293,178.9465,421828.0
2016-04-26 12:25:00,209.02,209.08,209.01,209.05,159120.0,178.955,179.0064,178.9465,178.9807,159120.0
2016-04-26 12:30:00,209.04,209.08,208.95,208.97,352187.0,178.9721,179.0064,178.8951,178.9122,352187.0
2016-04-26 12:35:00,208.97,209.05,208.88,208.89,258327.0,178.9122,178.9807,178.8352,178.8437,258327.0
2016-04-26 12:40:00,208.89,208.97,208.88,208.93,208145.0,178.8437,178.9122,178.8352,178.878,208145.0
2016-04-26 12:45:00,208.93,208.97,208.88,208.9,366045.0,178.878,178.9122,178.8352,178.8523,366045.0
2016-04-26 12:50:00,208.9,208.98,208.9,208.92,268182.0,178.8523,178.9208,178.8523,178.8694,268182.0
2016-04-26 12:55:00,208.92,208.92,208.76,208.8,547217.0,178.8694,178.8694,178.7324,178.7667,547217.0
2016-04-26 13:00:00,208.8,208.84,208.71,208.72,242124.0,178.7667,178.8009,178.6896,178.6982,242124.0
2016-04-26 13:05:00,208.72,208.73,208.63,208.7,368909.0,178.6982,178.7067,178.6211,178.681,368909.0
2016-04-26 13:10:00,208.69,208.73,208.62,208.64,193618.0,178.6725,178.7067,178.6125,178.6297,193618.0
2016-04-26 13:15:00,208.65,208.78,208.6,208.78,303314.0,178.6382,178.7495,178.5954,178.7495,303314.0
2016-04-26 13:20:00,208.78,208.84,208.76,208.81,273042.0,178.7495,178.8009,178.7324,178.7752,273042.0
2016-04-26 13:25:00,208.82,208.82,208.73,208.78,155655.0,178.7838,178.7838,178.7067,178.7495,155655.0
2016-04-26 13:30:00,208.78,208.88,208.76,208.81,198028.0,178.7495,178.8352,178.7324,178.7752,198028.0
2016-04-26 13:35:00,208.8,208.8,208.73,208.74,143874.0,178.7667,178.7667,178.7067,178.7153,143874.0
2016-04-26 13:40:00,208.74,208.75,208.51,208.58,599060.0,178.7153,178.7239,178.5184,178.5783,599060.0
2016-04-26 13:45:00,208.58,208.65,208.57,208.62,260804.0,178.5783,178.6382,178.5697,178.6125,260804.0
2016-04-26 13:50:00,208.62,208.63,208.5,208.55,351873.0,178.6125,178.6211,178.5098,178.5526,351873.0
2016-04-26 13:55:00,208.55,208.67,208.54,208.64,329546.0,178.5526,178.6554,178.5441,178.6297,329546.0
2016-04-26 14:00:00,208.65,208.73,208.63,208.7,272123.0,178.6382,178.7067,178.6211,178.681,272123.0
2016-04-26 14:05:00,208.7,208.7,208.56,208.59,301890.0,178.681,178.681,178.5612,178.5869,301890.0
2016-04-26 14:10:00,208.58,208.75,208.56,208.75,247152.0,178.5783,178.7239,178.5612,178.7239,247152.0
2016-04-26 14:15:00,208.74,208.89,208.73,208.83,371839.0,178.7153,178.8437,178.7067,178.7923,371839.0
2016-04-26 14:20:00,208.83,208.89,208.76,208.79,271808.0,178.7923,178.8437,178.7324,178.7581,271808.0
2016-04-26 14:25:00,208.8,208.89,208.57,208.58,429076.0,178.7667,178.8437,178.5697,178.5783,429076.0
2016-04-26 14:30:00,208.58,208.7,208.54,208.69,380457.0,178.5783,178.681,178.5441,178.6725,380457.0
2016-04-26 14:35:00,208.69,208.79,208.66,208.72,435726.0,178.6725,178.7581,178.6468,178.6982,435726.0
2016-04-26 14:40:00,208.71,208.77,208.68,208.69,332620.0,178.6896,178.741,178.6639,178.6725,332620.0
2016-04-26 14:45:00,208.7,208.93,208.69,208.86,799989.0,178.681,178.878,178.6725,178.818,799989.0
2016-04-26 14:50:00,208.85,208.85,208.63,208.68,450214.0,178.8095,178.8095,178.6211,178.6639,450214.0
2016-04-26 14:55:00,208.68,208.74,208.64,208.67,532522.0,178.6639,178.7153,178.6297,178.6554,532522.0
2016-04-26 15:00:00,208.67,208.81,208.67,208.78,523635.0,178.6554,178.7752,178.6554,178.7495,523635.0
2016-04-26 15:05:00,208.78,208.79,208.6,208.62,628912.0,178.7495,178.7581,178.5954,178.6125,628912.0
2016-04-26 15:10:00,208.62,208.67,208.54,208.59,424225.0,178.6125,178.6554,178.5441,178.5869,424225.0
2016-04-26 15:15:00,208.58,208.65,208.54,208.57,555133.0,178.5783,178.6382,178.5441,178.5697,555133.0
2016-04-26 15:20:00,208.57,208.69,208.39,208.52,874187.0,178.5697,178.6725,178.4156,178.5269,874187.0
2016-04-26 15:25:00,208.52,208.66,208.5,208.64,571176.0,178.5269,178.6468,178.5098,178.6297,571176.0
2016-04-26 15:30:00,208.65,208.89,208.64,208.84,1262174.0,178.6382,178.8437,178.6297,178.8009,1262174.0
2016-04-26 15:35:00,208.84,208.91,208.78,208.82,786993.0,178.8009,178.8608,178.7495,178.7838,786993.0
2016-04-26 15:40:00,208.82,208.92,208.76,208.88,641662.0,178.7838,178.8694,178.7324,178.8352,641662.0
2016-04-26 15:45:00,208.88,208.93,208.83,208.84,967960.0,178.8352,178.878,178.7923,178.8009,967960.0
2016-04-26 15:50:00,208.84,208.92,208.83,208.85,998640.0,178.8009,178.8694,178.7923,178.8095,998640.0
2016-04-26 15:55:00,208.84,209.0,208.79,208.98,3115778.0,178.8009,178.9379,178.7581,178.9208,3115778.0
2016-04-27 09:30:00,208.47,208.95,208.46,208.93,1797561.0,178.4841,178.8951,178.4756,178.878,1797561.0
2016-04-27 09:35:00,208.92,209.08,208.89,208.95,1249781.0,178.8694,179.0064,178.8437,178.8951,1249781.0
2016-04-27 09:40:00,208.95,209.06,208.87,208.88,952481.0,178.8951,178.9893,178.8266,178.8352,952481.0
2016-04-27 09:45:00,208.88,208.93,208.79,208.82,766519.0,178.8352,178.878,178.7581,178.7838,766519.0
2016-04-27 09:50:00,208.81,208.93,208.72,208.74,902764.0,178.7752,178.878,178.6982,178.7153,902764.0
2016-04-27 09:55:00,208.74,208.89,208.72,208.76,598009.0,178.7153,178.8437,178.6982,178.7324,598009.0
2016-04-27 10:00:00,208.76,208.92,208.71,208.81,970937.0,178.7324,178.8694,178.6896,178.7752,970937.0
2016-04-27 10:05:00,208.81,208.82,208.51,208.65,822440.0,178.7752,178.7838,178.5184,178.6382,822440.0
2016-04-27 10:10:00,208.65,208.66,208.53,208.56,726750.0,178.6382,178.6468,178.5355,178.5612,726750.0
2016-04-27 10:15:00,208.56,208.68,208.46,208.52,1045029.0,178.5612,178.6639,178.4756,178.5269,1045029.0
2016-04-27 10:20:00,208.53,208.57,208.46,208.51,752074.0,178.5355,178.5697,178.4756,178.5184,752074.0
2016-04-27 10:25:00,208.5,208.59,208.45,208.46,455352.0,178.5098,178.5869,178.467,178.4756,455352.0
2016-04-27 10:30:00,208.45,208.48,208.2,208.39,1422325.0,178.467,178.4927,178.253,178.4156,1422325.0
2016-04-27 10:35:00,208.39,208.43,208.14,208.15,1014133.0,178.4156,178.4499,178.2016,178.2102,1014133.0
2016-04-27 10:40:00,208.15,208.23,208.05,208.2,1576191.0,178.2102,178.2786,178.1245,178.253,1576191.0
2016-04-27 10:45:00,208.19,208.24,208.15,208.23,491222.0,178.2444,178.2872,178.2102,178.2786,491222.0
2016-04-27 10:50:00,208.23,208.29,208.14,208.19,583301.0,178.2786,178.33,178.2016,178.2444,583301.0
2016-04-27 10:55:00,208.2,208.29,208.12,208.16,422816.0,178.253,178.33,178.1845,178.2187,422816.0
2016-04-27 11:00:00,208.18,208.3,208.08,208.29,479130.0,178.2358,178.3386,178.1502,178.33,479130.0
2016-04-27 11:05:00,208.29,208.34,208.2,208.32,432294.0,178.33,178.3728,178.253,178.3557,432294.0
2016-04-27 11:10:00,208.33,208.35,208.26,208.33,321466.0,178.3643,178.3814,178.3043,178.3643,321466.0
2016-04-27 11:15:00,208.34,208.43,208.28,208.41,360455.0,178.3728,178.4499,178.3215,178.4328,360455.0
2016-04-27 11:20:00,208.41,208.45,208.33,208.45,521991.0,178.4328,178.467,178.3643,178.467,521991.0
2016-04-27 11:25:00,208.45,208.57,208.43,208.55,381946.0,178.467,178.5697,178.4499,178.5526,381946.0
2016-04-27 11:30:00,208.55,208.72,208.54,208.71,793287.0,178.5526,178.6982,178.5441,178.6896,793287.0
2016-04-27 11:35:00,208.72,208.78,208.64,208.7,440508.0,178.6982,178.7495,178.6297,178.681,440508.0
2016-04-27 11:40:00,208.7,208.77,208.66,208.73,409476.0,178.681,178.741,178.6468,178.7067,409476.0
2016-04-27 11:45:00,208.73,208.84,208.71,208.77,317037.0,178.7067,178.8009,178.6896,178.741,317037.0
2016-04-27 11:50:00,208.77,208.82,208.76,208.78,209463.0,178.741,178.7838,178.7324,178.7495,209463.0
2016-04-27 11:55:00,208.78,208.88,208.77,208.87,376287.0,178.7495,178.8352,178.741,178.8266,376287.0
2016-04-27 12:00:00,208.86,208.87,208.77,208.77,270354.0,178.818,178.8266,178.741,178.741,270354.0
2016-04-27 12:05:00,208.78,208.81,208.75,208.76,309538.0,178.7495,178.7752,178.7239,178.7324,309538.0
2016-04-27 12:10:00,208.76,208.77,208.66,208.66,355503.0,178.7324,178.741,178.6468,178.6468,355503.0
2016-04-27 12:15:00,208.67,208.71,208.65,208.68,256098.0,178.6554,178.6896,178.6382,178.6639,256098.0
2016-04-27 12:20:00,208.68,208.94,208.68,208.92,557954.0,178.6639,178.8865,178.6639,178.8694,557954.0
2016-04-27 12:25:00,208.92,209.0,208.88,208.94,713231.0,178.8694,178.9379,178.8352,178.8865,713231.0
2016-04-27 12:30:00,208.94,208.96,208.85,208.87,320844.0,178.8865,178.9036,178.8095,178.8266,320844.0
2016-04-27 12:35:00,208.88,208.91,208.81,208.89,226165.0,178.8352,178.8608,178.7752,178.8437,226165.0
2016-04-27 12:40:00,208.88,208.9,208.79,208.8,144592.0,178.8352,178.8523,178.7581,178.7667,144592.0
2016-04-27 12:45:00,208.8,208.84,208.77,208.8,189859.0,178.7667,178.8009,178.741,178.7667,189859.0
2016-04-27 12:50:00,208.8,208.87,208.77,208.77,264885.0,178.7667,178.8266,178.741,178.741,264885.0
2016-04-27 12:55:00,208.78,208.81,208.75,208.77,327461.0,178.7495,178.7752,178.7239,178.741,327461.0
2016-04-27 13:00:00,208.78,208.8,208.71,208.75,324976.0,178.7495,178.7667,178.6896,178.7239,324976.0
2016-04-27 13:05:00,208.76,208.77,208.68,208.7,373027.0,178.7324,178.741,178.6639,178.681,373027.0
2016-04-27 13:10:00,208.7,208.73,208.64,208.71,396370.0,178.681,178.7067,178.6297,178.6896,396370.0
2016-04-27 13:15:00,208.7,208.78,208.68,208.69,173772.0,178.681,178.7495,178.6639,178.6725,173772.0
2016-04-27 13:20:00,208.69,208.71,208.5,208.55,531848.0,178.6725,178.6896,178.5098,178.5526,531848.0
2016-04-27 13:25:00,208.55,208.65,208.49,208.52,695022.0,178.5526,178.6382,178.5012,178.5269,695022.0
2016-04-27 13:30:00,208.52,208.62,208.5,208.61,254390.0,178.5269,178.6125,178.5098,178.604,254390.0
2016-04-27 13:35:00,208.61,208.68,208.6,208.63,213368.0,178.604,178.6639,178.5954,178.6211,213368.0
2016-04-27 13:40:00,208.63,208.71,208.63,208.7,231046.0,178.6211,178.6896,178.6211,178.681,231046.0
2016-04-27 13:45:00,208.7,208.81,208.69,208.78,415888.0,178.681,178.7752,178.6725,178.7495,415888.0
2016-04-27 13:50:00,208.78,208.8,208.7,208.7,387413.0,178.7495,178.7667,178.681,178.681,387413.0
2016-04-27 13:55:00,208.71,208.73,208.51,208.54,681813.0,178.6896,178.7067,178.5184,178.5441,681813.0
2016-04-27 14:00:00,208.54,208.69,208.2,208.42,2582943.0,178.5441,178.6725,178.253,178.4413,2582943.0
2016-04-27 14:05:00,208.43,209.22,208.42,209.22,2575575.0,178.4499,179.1262,178.4413,179.1262,2575575.0
2016-04-27 14:10:00,209.22,209.27,208.93,209.01,2164119.0,179.1262,179.1691,178.878,178.9465,2164119.0
2016-04-27 14:15:00,209.0,209.32,209.0,209.27,1860250.0,178.9379,179.2119,178.9379,179.1691,1860250.0
2016-04-27 14:20:00,209.27,209.42,209.16,209.2,1306383.0,179.1691,179.2975,179.0749,179.1091,1306383.0
2016-04-27 14:25:00,209.2,209.32,209.11,209.14,969392.0,179.1091,179.2119,179.0321,179.0578,969392.0
2016-04-27 14:30:00,209.13,209.2,208.76,208.78,1331419.0,179.0492,179.1091,178.7324,178.7495,1331419.0
2016-04-27 14:35:00,208.78,208.95,208.77,208.8,795440.0,178.7495,178.8951,178.741,178.7667,795440.0
2016-04-27 14:40:00,208.8,209.03,208.76,208.92,724968.0,178.7667,178.9636,178.7324,178.8694,724968.0
2016-04-27 14:45:00,208.92,209.09,208.84,208.96,678143.0,178.8694,179.0149,178.8009,178.9036,678143.0
2016-04-27 14:50:00,208.95,209.18,208.87,209.15,864826.0,178.8951,179.092,178.8266,179.0663,864826.0
2016-04-27 14:55:00,209.15,209.21,209.06,209.09,586962.0,179.0663,179.1177,178.9893,179.0149,586962.0
2016-04-27 15:00:00,209.08,209.45,209.05,209.39,1244090.0,179.0064,179.3232,178.9807,179.2718,1244090.0
2016-04-27 15:05:00,209.38,209.53,209.29,209.42,1076592.0,179.2632,179.3917,179.1862,179.2975,1076592.0
2016-04-27 15:10:00,209.42,209.65,209.38,209.53,1284319.0,179.2975,179.4944,179.2632,179.3917,1284319.0
2016-04-27 15:15:00,209.53,209.73,209.48,209.72,1384198.0,179.3917,179.5629,179.3488,179.5543,1384198.0
2016-04-27 15:20:00,209.71,209.8,209.67,209.75,1050395.0,179.5458,179.6228,179.5115,179.58,1050395.0
2016-04-27 15:25:00,209.74,209.77,209.55,209.68,1163484.0,179.5715,179.5971,179.4088,179.5201,1163484.0
2016-04-27 15:30:00,209.67,209.75,209.62,209.71,921677.0,179.5115,179.58,179.4687,179.5458,921677.0
2016-04-27 15:35:00,209.7,209.79,209.64,209.75,1040881.0,179.5372,179.6143,179.4858,179.58,1040881.0
2016-04-27 15:40:00,209.74,209.78,209.6,209.69,1294066.0,179.5715,179.6057,179.4516,179.5286,1294066.0
2016-04-27 15:45:00,209.7,209.81,209.6,209.69,1496548.0,179.5372,179.6314,179.4516,179.5286,1496548.0
2016-04-27 15:50:00,209.68,209.69,209.44,209.47,1821370.0,179.5201,179.5286,179.3146,179.3403,1821370.0
2016-04-27 15:55:00,209.47,209.48,209.24,209.34,4911949.0,179.3403,179.3488,179.1434,179.229,4911949.0
2016-04-28 09:30:00,208.45,208.54,208.19,208.36,2211134.0,178.467,178.5441,178.2444,178.3899,2211134.0
2016-04-28 09:35:00,208.35,208.76,208.33,208.73,1974870.0,178.3814,178.7324,178.3643,178.7067,1974870.0
2016-04-28 09:40:00,208.74,208.92,208.58,208.89,1203529.0,178.7153,178.8694,178.5783,178.8437,1203529.0
2016-04-28 09:45:00,208.89,208.97,208.8,208.93,1029897.0,178.8437,178.9122,178.7667,178.878,1029897.0
2016-04-28 09:50:00,208.93,209.07,208.84,208.88,1060597.0,178.878,178.9978,178.8009,178.8352,1060597.0
2016-04-28 09:55:00,208.89,209.08,208.87,209.05,747160.0,178.8437,179.0064,178.8266,178.9807,747160.0
2016-04-28 10:00:00,209.04,209.26,208.99,209.21,1383465.0,178.9721,179.1605,178.9293,179.1177,1383465.0
2016-04-28 10:05:00,209.21,209.36,209.14,209.16,1716092.0,179.1177,179.2461,179.0578,179.0749,1716092.0
2016-04-28 10:10:00,209.16,209.23,209.07,209.15,789801.0,179.0749,179.1348,178.9978,179.0663,789801.0
2016-04-28 10:15:00,209.15,209.16,209.0,209.03,910087.0,179.0663,179.0749,178.9379,178.9636,910087.0
2016-04-28 10:20:00,209.02,209.1,208.92,208.99,670502.0,178.955,179.0235,178.8694,178.9293,670502.0
2016-04-28 10:25:00,209.0,209.13,208.97,209.09,656046.0,178.9379,179.0492,178.9122,179.0149,656046.0
2016-04-28 10:30:00,209.1,209.18,209.0,209.15,566045.0,179.0235,179.092,178.9379,179.0663,566045.0
2016-04-28 10:35:00,209.15,209.29,209.13,209.25,722410.0,179.0663,179.1862,179.0492,179.1519,722410.0
2016-04-28 10:40:00,209.25,209.3,209.08,209.15,682067.0,179.1519,179.1947,179.0064,179.0663,682067.0
2016-04-28 10:45:00,209.15,209.46,209.13,209.4,1108337.0,179.0663,179.3317,179.0492,179.2804,1108337.0
2016-04-28 10:50:00,209.4,209.42,209.25,209.31,799158.0,179.2804,179.2975,179.1519,179.2033,799158.0
2016-04-28 10:55:00,209.31,209.48,209.31,209.44,695871.0,179.2033,179.3488,179.2033,179.3146,695871.0
2016-04-28 11:00:00,209.44,209.54,209.41,209.5,706430.0,179.3146,179.4002,179.2889,179.366,706430.0
2016-04-28 11:05:00,209.5,209.56,209.4,209.4,753024.0,179.366,179.4173,179.2804,179.2804,753024.0
2016-04-28 11:10:00,209.41,209.49,209.36,209.48,491339.0,179.2889,179.3574,179.2461,179.3488,491339.0
2016-04-28 11:15:00,209.47,209.56,209.42,209.51,511253.0,179.3403,179.4173,179.2975,179.3745,511253.0
2016-04-28 11:20:00,209.52,209.69,209.51,209.66,814238.0,179.3831,179.5286,179.3745,179.503,814238.0
2016-04-28 11:25:00,209.66,209.7,209.59,209.63,465067.0,179.503,179.5372,179.443,179.4773,465067.0
2016-04-28 11:30:00,209.62,209.75,209.62,209.74,643310.0,179.4687,179.58,179.4687,179.5715,643310.0
2016-04-28 11:35:00,209.75,209.76,209.7,209.75,572749.0,179.58,179.5886,179.5372,179.58,572749.0
2016-04-28 11:40:00,209.75,209.75,209.66,209.69,315132.0,179.58,179.58,179.503,179.5286,315132.0
2016-04-28 11:45:00,209.68,209.69,209.57,209.58,314488.0,179.5201,179.5286,179.4259,179.4345,314488.0
2016-04-28 11:50:00,209.58,209.66,209.56,209.58,308845.0,179.4345,179.503,179.4173,179.4345,308845.0
2016-04-28 11:55:00,209.58,209.61,209.54,209.56,277200.0,179.4345,179.4602,179.4002,179.4173,277200.0
2016-04-28 12:00:00,209.57,209.69,209.56,209.66,221178.0,179.4259,179.5286,179.4173,179.503,221178.0
2016-04-28 12:05:00,209.66,209.71,209.6,209.66,248525.0,179.503,179.5458,179.4516,179.503,248525.0
2016-04-28 12:10:00,209.65,209.68,209.56,209.56,260293.0,179.4944,179.5201,179.4173,179.4173,260293.0
2016-04-28 12:15:00,209.56,209.57,209.38,209.39,702314.0,179.4173,179.4259,179.2632,179.2718,702314.0
2016-04-28 12:20:00,209.39,209.43,209.35,209.36,809762.0,179.2718,179.306,179.2375,179.2461,809762.0
2016-04-28 12:25:00,209.36,209.46,209.35,209.42,506105.0,179.2461,179.3317,179.2375,179.2975,506105.0
2016-04-28 12:30:00,209.42,209.46,209.32,209.43,1024833.0,179.2975,179.3317,179.2119,179.306,1024833.0
2016-04-28 12:35:00,209.43,209.49,209.38,209.47,659992.0,179.306,179.3574,179.2632,179.3403,659992.0
2016-04-28 12:40:00,209.46,209.54,209.44,209.5,474388.0,179.3317,179.4002,179.3146,179.366,474388.0
2016-04-28 12:45:00,209.51,209.53,209.49,209.5,229163.0,179.3745,179.3917,179.3574,179.366,229163.0
2016-04-28 12:50:00,209.5,209.64,209.47,209.63,470361.0,179.366,179.4858,179.3403,179.4773,470361.0
2016-04-28 12:55:00,209.63,209.69,209.61,209.62,277428.0,179.4773,179.5286,179.4602,179.4687,277428.0
2016-04-28 13:00:00,209.63,209.65,209.33,209.33,908483.0,179.4773,179.4944,179.2204,179.2204,908483.0
2016-04-28 13:05:00,209.33,209.41,209.26,209.33,709505.0,179.2204,179.2889,179.1605,179.2204,709505.0
2016-04-28 13:10:00,209.33,209.34,209.15,209.29,717096.0,179.2204,179.229,179.0663,179.1862,717096.0
2016-04-28 13:15:00,209.3,209.3,209.17,209.17,460043.0,179.1947,179.1947,179.0834,179.0834,460043.0
2016-04-28 13:20:00,209.17,209.2,209.06,209.14,549177.0,179.0834,179.1091,178.9893,179.0578,549177.0
2016-04-28 13:25:00,209.14,209.26,209.14,209.26,352919.0,179.0578,179.1605,179.0578,179.1605,352919.0
2016-04-28 13:30:00,209.25,209.32,209.24,209.27,310035.0,179.1519,179.2119,179.1434,179.1691,310035.0
2016-04-28 13:35:00,209.27,209.31,209.23,209.28,308236.0,179.1691,179.2033,179.1348,179.1776,308236.0
2016-04-28 13:40:00,209.29,209.3,209.18,209.27,294664.0,179.1862,179.1947,179.092,179.1691,294664.0
2016-04-28 13:45:00,209.26,209.32,209.18,209.28,268390.0,179.1605,179.2119,179.092,179.1776,268390.0
2016-04-28 13:50:00,209.28,209.4,209.27,209.35,378002.0,179.1776,179.2804,179.1691,179.2375,378002.0
2016-04-28 13:55:00,209.36,209.38,209.22,209.25,253111.0,179.2461,179.2632,179.1262,179.1519,253111.0
2016-04-28 14:00:00,209.25,209.35,209.11,209.19,601771.0,179.1519,179.2375,179.0321,179.1006,601771.0
2016-04-28 14:05:00,209.18,209.26,209.17,209.22,379120.0,179.092,179.1605,179.0834,179.1262,379120.0
2016-04-28 14:10:00,209.22,209.23,209.09,209.14,393490.0,179.1262,179.1348,179.0149,179.0578,393490.0
2016-04-28 14:15:00,209.13,209.13,209.06,209.08,363731.0,179.0492,179.0492,178.9893,179.0064,363731.0
2016-04-28 14:20:00,209.08,209.11,208.99,209.11,610707.0,179.0064,179.0321,178.9293,179.0321,610707.0
2016-04-28 14:25:00,209.11,209.17,209.06,209.16,696309.0,179.0321,179.0834,178.9893,179.0749,696309.0
2016-04-28 14:30:00,209.16,209.2,209.05,209.08,302399.0,179.0749,179.1091,178.9807,179.0064,302399.0
2016-04-28 14:35:00,209.09,209.12,208.87,208.89,585201.0,179.0149,179.0406,178.8266,178.8437,585201.0
2016-04-28 14:40:00,208.89,209.01,208.86,208.91,573402.0,178.8437,178.9465,178.818,178.8608,573402.0
2016-04-28 14:45:00,208.9,208.91,208.67,208.73,942137.0,178.8523,178.8608,178.6554,178.7067,942137.0
2016-04-28 14:50:00,208.73,208.74,208.61,208.61,667569.0,178.7067,178.7153,178.604,178.604,667569.0
2016-04-28 14:55:00,208.62,208.63,208.5,208.61,1027704.0,178.6125,178.6211,178.5098,178.604,1027704.0
2016-04-28 15:00:00,208.62,208.63,208.46,208.56,978091.0,178.6125,178.6211,178.4756,178.5612,978091.0
2016-04-28 15:05:00,208.56,208.59,208.29,208.29,1072666.0,178.5612,178.5869,178.33,178.33,1072666.0
2016-04-28 15:10:00,208.29,208.29,207.84,207.86,2016564.0,178.33,178.33,177.9447,177.9619,2016564.0
2016-04-28 15:15:00,207.85,207.93,207.65,207.72,3077290.0,177.9533,178.0218,177.7821,177.842,3077290.0
2016-04-28 15:20:00,207.72,207.86,207.48,207.5,2013814.0,177.842,177.9619,177.6365,177.6536,2013814.0
2016-04-28 15:25:00,207.5,207.51,207.01,207.08,3406281.0,177.6536,177.6622,177.2341,177.2941,3406281.0
2016-04-28 15:30:00,207.07,207.39,207.07,207.28,2751459.0,177.2855,177.5595,177.2855,177.4653,2751459.0
2016-04-28 15:35:00,207.27,207.52,207.24,207.38,2648147.0,177.4567,177.6708,177.431,177.5509,2648147.0
2016-04-28 15:40:00,207.36,207.59,207.36,207.43,2008143.0,177.5338,177.7307,177.5338,177.5937,2008143.0
2016-04-28 15:45:00,207.44,207.71,207.31,207.31,2200723.0,177.6023,177.8334,177.491,177.491,2200723.0
2016-04-28 15:50:00,207.31,207.38,207.01,207.15,2682703.0,177.491,177.5509,177.2341,177.354,2682703.0
2016-04-28 15:55:00,207.15,207.56,206.96,207.48,6486405.0,177.354,177.705,177.1913,177.6365,6486405.0
2016-04-29 09:30:00,206.72,207.11,206.71,207.11,2605483.0,176.9858,177.3197,176.9773,177.3197,2605483.0
2016-04-29 09:35:00,207.11,207.13,206.91,207.07,1370791.0,177.3197,177.3369,177.1485,177.2855,1370791.0
2016-04-29 09:40:00,207.08,207.11,206.78,206.84,1394717.0,177.2941,177.3197,177.0372,177.0886,1394717.0
2016-04-29 09:45:00,206.84,206.85,206.45,206.45,2088978.0,177.0886,177.0971,176.7547,176.7547,2088978.0
2016-04-29 09:50:00,206.45,206.48,206.25,206.26,2005205.0,176.7547,176.7804,176.5834,176.592,2005205.0
2016-04-29 09:55:00,206.25,206.4,206.1,206.12,1979299.0,176.5834,176.7119,176.455,176.4721,1979299.0
2016-04-29 10:00:00,206.11,206.13,205.82,206.05,2602190.0,176.4636,176.4807,176.2153,176.4122,2602190.0
2016-04-29 10:05:00,206.05,206.22,205.93,206.19,1506906.0,176.4122,176.5578,176.3095,176.5321,1506906.0
2016-04-29 10:10:00,206.19,206.4,206.11,206.26,1574546.0,176.5321,176.7119,176.4636,176.592,1574546.0
2016-04-29 10:15:00,206.27,206.36,206.17,206.3,907927.0,176.6006,176.6776,176.515,176.6263,907927.0
2016-04-29 10:20:00,206.3,206.5,206.27,206.4,962707.0,176.6263,176.7975,176.6006,176.7119,962707.0
2016-04-29 10:25:00,206.4,206.42,206.14,206.35,1108439.0,176.7119,176.729,176.4893,176.6691,1108439.0
2016-04-29 10:30:00,206.35,206.53,206.34,206.52,1188643.0,176.6691,176.8232,176.6605,176.8146,1188643.0
2016-04-29 10:35:00,206.53,206.78,206.52,206.72,1812147.0,176.8232,177.0372,176.8146,176.9858,1812147.0
2016-04-29 10:40:00,206.72,206.75,206.38,206.45,1098319.0,176.9858,177.0115,176.6947,176.7547,1098319.0
2016-04-29 10:45:00,206.45,206.45,206.14,206.19,907143.0,176.7547,176.7547,176.4893,176.5321,907143.0
2016-04-29 10:50:00,206.19,206.2,205.84,205.94,1206796.0,176.5321,176.5406,176.2324,176.318,1206796.0
2016-04-29 10:55:00,205.94,206.04,205.89,205.98,1010942.0,176.318,176.4037,176.2752,176.3523,1010942.0
2016-04-29 11:00:00,205.98,206.03,205.72,205.91,1136075.0,176.3523,176.3951,176.1297,176.2924,1136075.0
2016-04-29 11:05:00,205.91,206.12,205.89,206.06,898053.0,176.2924,176.4721,176.2752,176.4208,898053.0
2016-04-29 11:10:00,206.06,206.21,205.93,206.14,765962.0,176.4208,176.5492,176.3095,176.4893,765962.0
2016-04-29 11:15:00,206.15,206.15,205.75,205.78,720942.0,176.4978,176.4978,176.1554,176.181,720942.0
2016-04-29 11:20:00,205.78,205.79,205.61,205.66,870017.0,176.181,176.1896,176.0355,176.0783,870017.0
2016-04-29 11:25:00,205.66,205.71,205.55,205.55,1441678.0,176.0783,176.1211,175.9841,175.9841,1441678.0
2016-04-29 11:30:00,205.56,205.59,205.4,205.44,1814979.0,175.9927,176.0184,175.8557,175.89,1814979.0
2016-04-29 11:35:00,205.44,205.46,205.18,205.32,1780591.0,175.89,175.9071,175.6674,175.7872,1780591.0
2016-04-29 11:40:00,205.32,205.36,205.16,205.17,877874.0,175.7872,175.8215,175.6502,175.6588,877874.0
2016-04-29 11:45:00,205.18,205.4,205.06,205.39,1349158.0,175.6674,175.8557,175.5646,175.8471,1349158.0
2016-04-29 11:50:00,205.39,205.6,205.34,205.57,1629333.0,175.8471,176.0269,175.8043,176.0013,1629333.0
2016-04-29 11:55:00,205.57,205.61,205.5,205.52,1069306.0,176.0013,176.0355,175.9413,175.9584,1069306.0
2016-04-29 12:00:00,205.52,205.59,205.33,205.37,904315.0,175.9584,176.0184,175.7958,175.83,904315.0
2016-04-29 12:05:00,205.38,205.49,205.32,205.42,1066056.0,175.8386,175.9328,175.7872,175.8728,1066056.0
2016-04-29 12:10:00,205.43,205.45,205.2,205.2,598391.0,175.8814,175.8985,175.6845,175.6845,598391.0
2016-04-29 12:15:00,205.21,205.61,205.2,205.58,1092564.0,175.693,176.0355,175.6845,176.0098,1092564.0
2016-04-29 12:20:00,205.58,205.72,205.56,205.56,740972.0,176.0098,176.1297,175.9927,175.9927,740972.0
2016-04-29 12:25:00,205.57,205.7,205.54,205.64,535016.0,176.0013,176.1126,175.9756,176.0612,535016.0
2016-04-29 12:30:00,205.63,205.81,205.53,205.78,866027.0,176.0526,176.2067,175.967,176.181,866027.0
2016-04-29 12:35:00,205.78,205.92,205.7,205.86,929427.0,176.181,176.3009,176.1126,176.2495,929427.0
2016-04-29 12:40:00,205.87,205.91,205.72,205.78,661476.0,176.2581,176.2924,176.1297,176.181,661476.0
2016-04-29 12:45:00,205.78,205.95,205.75,205.94,698999.0,176.181,176.3266,176.1554,176.318,698999.0
2016-04-29 12:50:00,205.93,206.0,205.77,205.8,760078.0,176.3095,176.3694,176.1725,176.1982,760078.0
2016-04-29 12:55:00,205.8,205.82,205.59,205.67,516732.0,176.1982,176.2153,176.0184,176.0869,516732.0
2016-04-29 13:00:00,205.66,205.73,205.63,205.71,375385.0,176.0783,176.1382,176.0526,176.1211,375385.0
2016-04-29 13:05:00,205.71,206.0,205.67,205.98,860873.0,176.1211,176.3694,176.0869,176.3523,860873.0
2016-04-29 13:10:00,205.94,206.17,205.85,206.12,993952.0,176.318,176.515,176.241,176.4721,993952.0
2016-04-29 13:15:00,206.13,206.15,206.02,206.14,787092.0,176.4807,176.4978,176.3865,176.4893,787092.0
2016-04-29 13:20:00,206.14,206.17,205.99,206.14,812974.0,176.4893,176.515,176.3608,176.4893,812974.0
2016-04-29 13:25:00,206.14,206.2,205.97,206.01,916243.0,176.4893,176.5406,176.3437,176.378,916243.0
2016-04-29 13:30:00,206.02,206.05,205.85,205.87,614985.0,176.3865,176.4122,176.241,176.2581,614985.0
2016-04-29 13:35:00,205.88,205.98,205.72,205.78,1238830.0,176.2667,176.3523,176.1297,176.181,1238830.0
2016-04-29 13:40:00,205.78,205.79,205.5,205.53,805395.0,176.181,176.1896,175.9413,175.967,805395.0
2016-04-29 13:45:00,205.52,205.53,205.39,205.48,805730.0,175.9584,175.967,175.8471,175.9242,805730.0
2016-04-29 13:50:00,205.48,205.58,205.36,205.53,1100378.0,175.9242,176.0098,175.8215,175.967,1100378.0
2016-04-29 13:55:00,205.52,205.52,205.3,205.35,599629.0,175.9584,175.9584,175.7701,175.8129,599629.0
2016-04-29 14:00:00,205.35,205.53,205.34,205.53,720919.0,175.8129,175.967,175.8043,175.967,720919.0
2016-04-29 14:05:00,205.53,205.54,205.22,205.22,1076438.0,175.967,175.9756,175.7016,175.7016,1076438.0
2016-04-29 14:10:00,205.22,205.24,205.16,205.2,702229.0,175.7016,175.7187,175.6502,175.6845,702229.0
2016-04-29 14:15:00,205.19,205.34,205.03,205.31,1302857.0,175.6759,175.8043,175.5389,175.7787,1302857.0
2016-04-29 14:20:00,205.31,205.42,205.23,205.36,708121.0,175.7787,175.8728,175.7102,175.8215,708121.0
2016-04-29 14:25:00,205.38,205.63,205.3,205.54,1199669.0,175.8386,176.0526,175.7701,175.9756,1199669.0
2016-04-29 14:30:00,205.54,205.55,205.28,205.41,903597.0,175.9756,175.9841,175.753,175.8643,903597.0
2016-04-29 14:35:00,205.4,205.4,205.2,205.22,578198.0,175.8557,175.8557,175.6845,175.7016,578198.0
2016-04-29 14:40:00,205.22,205.32,205.18,205.26,806359.0,175.7016,175.7872,175.6674,175.7358,806359.0
2016-04-29 14:45:00,205.26,205.58,205.22,205.51,942493.0,175.7358,176.0098,175.7016,175.9499,942493.0
2016-04-29 14:50:00,205.52,205.53,205.23,205.39,1016134.0,175.9584,175.967,175.7102,175.8471,1016134.0
2016-04-29 14:55:00,205.39,205.48,205.21,205.27,1034159.0,175.8471,175.9242,175.693,175.7444,1034159.0
2016-04-29 15:00:00,205.27,205.53,205.23,205.32,1162225.0,175.7444,175.967,175.7102,175.7872,1162225.0
2016-04-29 15:05:00,205.32,205.71,205.28,205.54,1266668.0,175.7872,176.1211,175.753,175.9756,1266668.0
2016-04-29 15:10:00,205.55,205.82,205.49,205.76,1536437.0,175.9841,176.2153,175.9328,176.1639,1536437.0
2016-04-29 15:15:00,205.77,205.9,205.71,205.82,1104925.0,176.1725,176.2838,176.1211,176.2153,1104925.0
2016-04-29 15:20:00,205.82,206.0,205.71,205.76,1626102.0,176.2153,176.3694,176.1211,176.1639,1626102.0
2016-04-29 15:25:00,205.76,205.85,205.64,205.68,1604444.0,176.1639,176.241,176.0612,176.0954,1604444.0
2016-04-29 15:30:00,205.68,206.3,205.67,206.23,3197254.0,176.0954,176.6263,176.0869,176.5663,3197254.0
2016-04-29 15:35:00,206.24,206.28,206.05,206.13,2147134.0,176.5749,176.6091,176.4122,176.4807,2147134.0
2016-04-29 15:40:00,206.12,206.4,206.12,206.39,2226260.0,176.4721,176.7119,176.4721,176.7033,2226260.0
2016-04-29 15:45:00,206.38,206.81,206.33,206.38,5497574.0,176.6947,177.0629,176.6519,176.6947,5497574.0
2016-04-29 15:50:00,206.38,206.47,206.23,206.46,4658161.0,176.6947,176.7718,176.5663,176.7632,4658161.0
2016-04-29 15:55:00,206.45,206.52,206.18,206.33,7919784.0,176.7547,176.8146,176.5235,176.6519,7919784.0
2016-05-02 09:30:00,206.92,207.0,206.65,206.77,1728991.0,177.1571,177.2256,176.9259,177.0286,1728991.0
2016-05-02 09:35:00,206.77,206.98,206.58,206.94,1292821.0,177.0286,177.2084,176.866,177.1742,1292821.0
2016-05-02 09:40:00,206.93,207.03,206.86,206.87,773764.0,177.1656,177.2513,177.1057,177.1143,773764.0
2016-05-02 09:45:00,206.85,206.88,206.51,206.61,1360106.0,177.0971,177.1228,176.806,176.8917,1360106.0
2016-05-02 09:50:00,206.6,206.86,206.41,206.82,1019971.0,176.8831,177.1057,176.7204,177.0715,1019971.0
2016-05-02 09:55:00,206.81,206.83,206.6,206.64,651486.0,177.0629,177.08,176.8831,176.9173,651486.0
2016-05-02 10:00:00,206.64,206.8,206.46,206.68,2208041.0,176.9173,177.0543,176.7632,176.9516,2208041.0
2016-05-02 10:05:00,206.69,207.0,206.58,206.93,1297982.0,176.9602,177.2256,176.866,177.1656,1297982.0
2016-05-02 10:10:00,206.93,207.06,206.87,207.0,1054632.0,177.1656,177.2769,177.1143,177.2256,1054632.0
2016-05-02 10:15:00,207.01,207.32,206.98,207.19,1683767.0,177.2341,177.4995,177.2084,177.3882,1683767.0
2016-05-02 10:20:00,207.18,207.29,207.14,207.23,750170.0,177.3797,177.4739,177.3454,177.4225,750170.0
2016-05-02 10:25:00,207.23,207.29,207.13,207.14,941178.0,177.4225,177.4739,177.3369,177.3454,941178.0
2016-05-02 10:30:00,207.14,207.23,207.13,207.16,447447.0,177.3454,177.4225,177.3369,177.3626,447447.0
2016-05-02 10:35:00,207.16,207.16,206.9,206.93,888175.0,177.3626,177.3626,177.14,177.1656,888175.0
2016-05-02 10:40:00,206.92,207.06,206.89,206.95,525900.0,177.1571,177.2769,177.1314,177.1828,525900.0
2016-05-02 10:45:00,206.95,207.21,206.94,207.2,636572.0,177.1828,177.4054,177.1742,177.3968,636572.0
2016-05-02 10:50:00,207.19,207.2,206.72,206.79,1108765.0,177.3882,177.3968,176.9858,177.0458,1108765.0
2016-05-02 10:55:00,206.79,206.89,206.69,206.81,780249.0,177.0458,177.1314,176.9602,177.0629,780249.0
2016-05-02 11:00:00,206.81,206.93,206.8,206.9,512112.0,177.0629,177.1656,177.0543,177.14,512112.0
2016-05-02 11:05:00,206.89,207.08,206.88,207.06,415851.0,177.1314,177.2941,177.1228,177.2769,415851.0
2016-05-02 11:10:00,207.08,207.37,207.04,207.11,1241381.0,177.2941,177.5423,177.2598,177.3197,1241381.0
2016-05-02 11:15:00,207.1,207.18,207.05,207.15,408322.0,177.3112,177.3797,177.2684,177.354,408322.0
2016-05-02 11:20:00,207.15,207.18,206.98,207.11,332227.0,177.354,177.3797,177.2084,177.3197,332227.0
2016-05-02 11:25:00,207.11,207.16,206.88,207.12,567820.0,177.3197,177.3626,177.1228,177.3283,567820.0
2016-05-02 11:30:00,207.13,207.2,206.98,207.13,506833.0,177.3369,177.3968,177.2084,177.3369,506833.0
2016-05-02 11:35:00,207.13,207.3,207.07,207.27,548116.0,177.3369,177.4824,177.2855,177.4567,548116.0
2016-05-02 11:40:00,207.27,207.29,207.01,207.05,609871.0,177.4567,177.4739,177.2341,177.2684,609871.0
2016-05-02 11:45:00,207.05,207.08,206.91,207.0,441297.0,177.2684,177.2941,177.1485,177.2256,441297.0
2016-05-02 11:50:00,207.0,207.14,206.88,207.05,663693.0,177.2256,177.3454,177.1228,177.2684,663693.0
2016-05-02 11:55:00,207.05,207.24,206.86,206.91,702294.0,177.2684,177.431,177.1057,177.1485,702294.0
2016-05-02 12:00:00,206.91,206.96,206.77,206.92,593192.0,177.1485,177.1913,177.0286,177.1571,593192.0
2016-05-02 12:05:00,206.91,206.99,206.88,206.92,338397.0,177.1485,177.217,177.1228,177.1571,338397.0
2016-05-02 12:10:00,206.91,207.02,206.85,206.86,284369.0,177.1485,177.2427,177.0971,177.1057,284369.0
2016-05-02 12:15:00,206.86,206.95,206.81,206.92,318687.0,177.1057,177.1828,177.0629,177.1571,318687.0
2016-05-02 12:20:00,206.91,207.03,206.91,206.98,378156.0,177.1485,177.2513,177.1485,177.2084,378156.0
2016-05-02 12:25:00,206.98,207.01,206.86,206.88,324333.0,177.2084,177.2341,177.1057,177.1228,324333.0
2016-05-02 12:30:00,206.88,207.12,206.88,207.03,573669.0,177.1228,177.3283,177.1228,177.2513,573669.0
2016-05-02 12:35:00,207.03,207.14,207.02,207.04,212575.0,177.2513,177.3454,177.2427,177.2598,212575.0
2016-05-02 12:40:00,207.05,207.15,206.97,207.05,483027.0,177.2684,177.354,177.1999,177.2684,483027.0
2016-05-02 12:45:00,207.05,207.21,207.04,207.18,330788.0,177.2684,177.4054,177.2598,177.3797,330788.0
2016-05-02 12:50:00,207.18,207.24,207.17,207.21,352526.0,177.3797,177.431,177.3711,177.4054,352526.0
2016-05-02 12:55:00,207.21,207.32,207.16,207.3,462606.0,177.4054,177.4995,177.3626,177.4824,462606.0
2016-05-02 13:00:00,207.3,207.37,207.25,207.27,409041.0,177.4824,177.5423,177.4396,177.4567,409041.0
2016-05-02 13:05:00,207.27,207.36,207.25,207.26,247398.0,177.4567,177.5338,177.4396,177.4482,247398.0
2016-05-02 13:10:00,207.26,207.56,207.26,207.52,753603.0,177.4482,177.705,177.4482,177.6708,753603.0
2016-05-02 13:15:00,207.52,207.58,207.49,207.5,598497.0,177.6708,177.7221,177.6451,177.6536,598497.0
2016-05-02 13:20:00,207.49,207.62,207.49,207.53,485935.0,177.6451,177.7564,177.6451,177.6793,485935.0
2016-05-02 13:25:00,207.53,207.62,207.5,207.61,426329.0,177.6793,177.7564,177.6536,177.7478,426329.0
2016-05-02 13:30:00,207.61,207.67,207.6,207.64,380319.0,177.7478,177.7992,177.7393,177.7735,380319.0
2016-05-02 13:35:00,207.64,207.65,207.55,207.58,245636.0,177.7735,177.7821,177.6965,177.7221,245636.0
2016-05-02 13:40:00,207.58,207.68,207.56,207.64,265202.0,177.7221,177.8078,177.705,177.7735,265202.0
2016-05-02 13:45:00,207.63,207.75,207.56,207.71,423002.0,177.7649,177.8677,177.705,177.8334,423002.0
2016-05-02 13:50:00,207.71,207.71,207.64,207.71,304239.0,177.8334,177.8334,177.7735,177.8334,304239.0
2016-05-02 13:55:00,207.71,207.71,207.57,207.57,278251.0,177.8334,177.8334,177.7136,177.7136,278251.0
2016-05-02 14:00:00,207.58,207.63,207.56,207.62,220676.0,177.7221,177.7649,177.705,177.7564,220676.0
2016-05-02 14:05:00,207.63,207.76,207.62,207.67,527431.0,177.7649,177.8763,177.7564,177.7992,527431.0
2016-05-02 14:10:00,207.67,207.78,207.67,207.76,464649.0,177.7992,177.8934,177.7992,177.8763,464649.0
2016-05-02 14:15:00,207.77,207.84,207.71,207.74,576248.0,177.8848,177.9447,177.8334,177.8591,576248.0
2016-05-02 14:20:00,207.74,207.84,207.73,207.78,563668.0,177.8591,177.9447,177.8506,177.8934,563668.0
2016-05-02 14:25:00,207.77,207.81,207.7,207.75,500443.0,177.8848,177.9191,177.8249,177.8677,500443.0
2016-05-02 14:30:00,207.75,207.84,207.71,207.72,434029.0,177.8677,177.9447,177.8334,177.842,434029.0
2016-05-02 14:35:00,207.71,207.73,207.62,207.62,488162.0,177.8334,177.8506,177.7564,177.7564,488162.0
2016-05-02 14:40:00,207.63,207.67,207.6,207.63,439095.0,177.7649,177.7992,177.7393,177.7649,439095.0
2016-05-02 14:45:00,207.63,207.73,207.63,207.7,269283.0,177.7649,177.8506,177.7649,177.8249,269283.0
2016-05-02 14:50:00,207.7,207.77,207.63,207.64,466803.0,177.8249,177.8848,177.7649,177.7735,466803.0
2016-05-02 14:55:00,207.64,207.78,207.63,207.75,283668.0,177.7735,177.8934,177.7649,177.8677,283668.0
2016-05-02 15:00:00,207.76,207.9,207.73,207.88,767605.0,177.8763,177.9961,177.8506,177.979,767605.0
2016-05-02 15:05:00,207.89,207.9,207.81,207.88,822476.0,177.9876,177.9961,177.9191,177.979,822476.0
2016-05-02 15:10:00,207.87,207.93,207.84,207.91,631115.0,177.9704,178.0218,177.9447,178.0047,631115.0
2016-05-02 15:15:00,207.92,207.94,207.83,207.86,422649.0,178.0132,178.0304,177.9362,177.9619,422649.0
2016-05-02 15:20:00,207.86,207.91,207.78,207.87,385657.0,177.9619,178.0047,177.8934,177.9704,385657.0
2016-05-02 15:25:00,207.87,207.93,207.87,207.91,335059.0,177.9704,178.0218,177.9704,178.0047,335059.0
2016-05-02 15:30:00,207.91,207.91,207.76,207.8,787072.0,178.0047,178.0047,177.8763,177.9105,787072.0
2016-05-02 15:35:00,207.8,208.04,207.8,207.98,982065.0,177.9105,178.116,177.9105,178.0646,982065.0
2016-05-02 15:40:00,207.98,208.18,207.97,208.13,1213969.0,178.0646,178.2358,178.056,178.193,1213969.0
2016-05-02 15:45:00,208.13,208.14,208.0,208.01,999395.0,178.193,178.2016,178.0817,178.0903,999395.0
2016-05-02 15:50:00,208.01,208.02,207.88,207.95,1335146.0,178.0903,178.0989,177.979,178.0389,1335146.0
2016-05-02 15:55:00,207.95,208.0,207.84,207.98,2663949.0,178.0389,178.0817,177.9447,178.0646,2663949.0
2016-05-03 09:30:00,206.52,206.64,206.43,206.51,1791371.0,176.8146,176.9173,176.7376,176.806,1791371.0
2016-05-03 09:35:00,206.5,206.55,206.26,206.48,1825139.0,176.7975,176.8403,176.592,176.7804,1825139.0
2016-05-03 09:40:00,206.48,206.61,206.38,206.42,1299495.0,176.7804,176.8917,176.6947,176.729,1299495.0
2016-05-03 09:45:00,206.42,206.43,206.02,206.03,2108498.0,176.729,176.7376,176.3865,176.3951,2108498.0
2016-05-03 09:50:00,206.03,206.09,205.86,206.02,2434820.0,176.3951,176.4465,176.2495,176.3865,2434820.0
2016-05-03 09:55:00,206.02,206.11,205.92,206.1,1408334.0,176.3865,176.4636,176.3009,176.455,1408334.0
2016-05-03 10:00:00,206.1,206.11,205.71,205.76,1683704.0,176.455,176.4636,176.1211,176.1639,1683704.0
2016-05-03 10:05:00,205.76,205.87,205.66,205.75,1817650.0,176.1639,176.2581,176.0783,176.1554,1817650.0
2016-05-03 10:10:00,205.75,205.76,205.53,205.61,1633123.0,176.1554,176.1639,175.967,176.0355,1633123.0
2016-05-03 10:15:00,205.62,205.83,205.51,205.81,1473301.0,176.0441,176.2239,175.9499,176.2067,1473301.0
2016-05-03 10:20:00,205.82,205.88,205.7,205.84,1257107.0,176.2153,176.2667,176.1126,176.2324,1257107.0
2016-05-03 10:25:00,205.85,206.03,205.83,205.93,1639420.0,176.241,176.3951,176.2239,176.3095,1639420.0
2016-05-03 10:30:00,205.94,205.95,205.76,205.76,1142488.0,176.318,176.3266,176.1639,176.1639,1142488.0
2016-05-03 10:35:00,205.76,205.78,205.55,205.68,1057378.0,176.1639,176.181,175.9841,176.0954,1057378.0
2016-05-03 10:40:00,205.67,205.92,205.57,205.78,1305432.0,176.0869,176.3009,176.0013,176.181,1305432.0
2016-05-03 10:45:00,205.77,205.85,205.66,205.73,805653.0,176.1725,176.241,176.0783,176.1382,805653.0
2016-05-03 10:50:00,205.72,205.87,205.46,205.57,1139650.0,176.1297,176.2581,175.9071,176.0013,1139650.0
2016-05-03 10:55:00,205.57,205.72,205.5,205.57,719524.0,176.0013,176.1297,175.9413,176.0013,719524.0
2016-05-03 11:00:00,205.57,205.76,205.44,205.73,1266102.0,176.0013,176.1639,175.89,176.1382,1266102.0
2016-05-03 11:05:00,205.73,205.8,205.6,205.72,693282.0,176.1382,176.1982,176.0269,176.1297,693282.0
2016-05-03 11:10:00,205.73,205.79,205.57,205.7,581031.0,176.1382,176.1896,176.0013,176.1126,581031.0
2016-05-03 11:15:00,205.71,205.79,205.51,205.59,729391.0,176.1211,176.1896,175.9499,176.0184,729391.0
2016-05-03 11:20:00,205.59,205.61,205.42,205.49,595727.0,176.0184,176.0355,175.8728,175.9328,595727.0
2016-05-03 11:25:00,205.48,205.67,205.47,205.49,613529.0,175.9242,176.0869,175.9156,175.9328,613529.0
2016-05-03 11:30:00,205.5,205.52,205.28,205.45,1714984.0,175.9413,175.9584,175.753,175.8985,1714984.0
2016-05-03 11:35:00,205.45,205.66,205.43,205.64,755638.0,175.8985,176.0783,175.8814,176.0612,755638.0
2016-05-03 11:40:00,205.65,205.86,205.59,205.82,768268.0,176.0697,176.2495,176.0184,176.2153,768268.0
2016-05-03 11:45:00,205.83,205.97,205.79,205.86,969104.0,176.2239,176.3437,176.1896,176.2495,969104.0
2016-05-03 11:50:00,205.87,205.95,205.82,205.89,1107292.0,176.2581,176.3266,176.2153,176.2752,1107292.0
2016-05-03 11:55:00,205.89,205.93,205.76,205.82,502076.0,176.2752,176.3095,176.1639,176.2153,502076.0
2016-05-03 12:00:00,205.83,205.94,205.74,205.78,625390.0,176.2239,176.318,176.1468,176.181,625390.0
2016-05-03 12:05:00,205.79,205.82,205.66,205.77,479009.0,176.1896,176.2153,176.0783,176.1725,479009.0
2016-05-03 12:10:00,205.77,205.78,205.6,205.61,574679.0,176.1725,176.181,176.0269,176.0355,574679.0
2016-05-03 12:15:00,205.62,205.73,205.59,205.7,411146.0,176.0441,176.1382,176.0184,176.1126,411146.0
2016-05-03 12:20:00,205.7,205.83,205.6,205.73,582580.0,176.1126,176.2239,176.0269,176.1382,582580.0
2016-05-03 12:25:00,205.73,205.8,205.7,205.76,359501.0,176.1382,176.1982,176.1126,176.1639,359501.0
2016-05-03 12:30:00,205.76,205.89,205.73,205.88,411196.0,176.1639,176.2752,176.1382,176.2667,411196.0
2016-05-03 12:35:00,205.88,206.01,205.77,205.99,740486.0,176.2667,176.378,176.1725,176.3608,740486.0
2016-05-03 12:40:00,205.99,206.13,205.99,206.03,1262863.0,176.3608,176.4807,176.3608,176.3951,1262863.0
2016-05-03 12:45:00,206.03,206.03,205.93,205.99,535776.0,176.3951,176.3951,176.3095,176.3608,535776.0
2016-05-03 12:50:00,206.0,206.18,205.99,206.05,609256.0,176.3694,176.5235,176.3608,176.4122,609256.0
2016-05-03 12:55:00,206.05,206.2,206.05,206.15,465821.0,176.4122,176.5406,176.4122,176.4978,465821.0
2016-05-03 13:00:00,206.14,206.19,206.06,206.14,574666.0,176.4893,176.5321,176.4208,176.4893,574666.0
2016-05-03 13:05:00,206.15,206.39,206.09,206.38,1147352.0,176.4978,176.7033,176.4465,176.6947,1147352.0
2016-05-03 13:10:00,206.39,206.4,206.24,206.25,1217102.0,176.7033,176.7119,176.5749,176.5834,1217102.0
2016-05-03 13:15:00,206.25,206.37,206.25,206.37,601388.0,176.5834,176.6862,176.5834,176.6862,601388.0
2016-05-03 13:20:00,206.37,206.43,206.27,206.37,900809.0,176.6862,176.7376,176.6006,176.6862,900809.0
2016-05-03 13:25:00,206.38,206.48,206.34,206.46,744337.0,176.6947,176.7804,176.6605,176.7632,744337.0
2016-05-03 13:30:00,206.47,206.54,206.39,206.46,633140.0,176.7718,176.8317,176.7033,176.7632,633140.0
2016-05-03 13:35:00,206.46,206.7,206.4,206.64,1204464.0,176.7632,176.9687,176.7119,176.9173,1204464.0
2016-05-03 13:40:00,206.64,206.77,206.59,206.59,1266411.0,176.9173,177.0286,176.8745,176.8745,1266411.0
2016-05-03 13:45:00,206.6,206.71,206.59,206.69,449228.0,176.8831,176.9773,176.8745,176.9602,449228.0
2016-05-03 13:50:00,206.68,206.8,206.55,206.56,930692.0,176.9516,177.0543,176.8403,176.8489,930692.0
2016-05-03 13:55:00,206.56,206.6,206.43,206.44,852712.0,176.8489,176.8831,176.7376,176.7461,852712.0
2016-05-03 14:00:00,206.44,206.53,206.39,206.45,591196.0,176.7461,176.8232,176.7033,176.7547,591196.0
2016-05-03 14:05:00,206.45,206.51,206.37,206.48,660289.0,176.7547,176.806,176.6862,176.7804,660289.0
2016-05-03 14:10:00,206.47,206.54,206.21,206.24,1227352.0,176.7718,176.8317,176.5492,176.5749,1227352.0
2016-05-03 14:15:00,206.25,206.34,206.12,206.14,1099337.0,176.5834,176.6605,176.4721,176.4893,1099337.0
2016-05-03 14:20:00,206.14,206.27,206.05,206.21,745903.0,176.4893,176.6006,176.4122,176.5492,745903.0
2016-05-03 14:25:00,206.21,206.33,206.12,206.31,673688.0,176.5492,176.6519,176.4721,176.6348,673688.0
2016-05-03 14:30:00,206.32,206.36,206.24,206.33,348551.0,176.6434,176.6776,176.5749,176.6519,348551.0
2016-05-03 14:35:00,206.34,206.52,206.33,206.42,593558.0,176.6605,176.8146,176.6519,176.729,593558.0
2016-05-03 14:40:00,206.42,206.43,206.26,206.32,490692.0,176.729,176.7376,176.592,176.6434,490692.0
2016-05-03 14:45:00,206.32,206.41,206.05,206.12,760455.0,176.6434,176.7204,176.4122,176.4721,760455.0
2016-05-03 14:50:00,206.12,206.23,206.08,206.23,651498.0,176.4721,176.5663,176.4379,176.5663,651498.0
2016-05-03 14:55:00,206.23,206.36,206.14,206.31,582138.0,176.5663,176.6776,176.4893,176.6348,582138.0
2016-05-03 15:00:00,206.32,206.37,206.17,206.24,535797.0,176.6434,176.6862,176.515,176.5749,535797.0
2016-05-03 15:05:00,206.24,206.39,206.23,206.36,513346.0,176.5749,176.7033,176.5663,176.6776,513346.0
2016-05-03 15:10:00,206.36,206.39,206.01,206.05,877601.0,176.6776,176.7033,176.378,176.4122,877601.0
2016-05-03 15:15:00,206.05,206.15,205.98,206.13,1027835.0,176.4122,176.4978,176.3523,176.4807,1027835.0
2016-05-03 15:20:00,206.14,206.19,205.9,206.06,942545.0,176.4893,176.5321,176.2838,176.4208,942545.0
2016-05-03 15:25:00,206.07,206.24,206.01,206.1,804144.0,176.4293,176.5749,176.378,176.455,804144.0
2016-05-03 15:30:00,206.09,206.19,205.77,205.88,1585656.0,176.4465,176.5321,176.1725,176.2667,1585656.0
2016-05-03 15:35:00,205.87,205.99,205.75,205.92,1461297.0,176.2581,176.3608,176.1554,176.3009,1461297.0
2016-05-03 15:40:00,205.92,205.97,205.76,205.85,1204134.0,176.3009,176.3437,176.1639,176.241,1204134.0
2016-05-03 15:45:00,205.86,206.25,205.86,206.19,2147048.0,176.2495,176.5834,176.2495,176.5321,2147048.0
2016-05-03 15:50:00,206.19,206.32,206.17,206.3,1772775.0,176.5321,176.6434,176.515,176.6263,1772775.0
2016-05-03 15:55:00,206.31,206.31,206.06,206.15,3682302.0,176.6348,176.6348,176.4208,176.4978,3682302.0
2016-05-04 09:30:00,204.99,205.28,204.92,205.23,2376418.0,175.5047,175.753,175.4447,175.7102,2376418.0
2016-05-04 09:35:00,205.24,205.25,204.85,204.87,1567110.0,175.7187,175.7273,175.3848,175.4019,1567110.0
2016-05-04 09:40:00,204.86,205.04,204.72,204.83,1621435.0,175.3934,175.5475,175.2735,175.3677,1621435.0
2016-05-04 09:45:00,204.83,205.07,204.72,205.06,1870789.0,175.3677,175.5732,175.2735,175.5646,1870789.0
2016-05-04 09:50:00,205.06,205.26,205.02,205.24,1724105.0,175.5646,175.7358,175.5304,175.7187,1724105.0
2016-05-04 09:55:00,205.24,205.44,205.21,205.35,1691576.0,175.7187,175.89,175.693,175.8129,1691576.0
2016-05-04 10:00:00,205.36,205.6,205.33,205.44,2828215.0,175.8215,176.0269,175.7958,175.89,2828215.0
2016-05-04 10:05:00,205.43,205.44,205.19,205.3,1471827.0,175.8814,175.89,175.6759,175.7701,1471827.0
2016-05-04 10:10:00,205.31,205.85,205.3,205.6,2763068.0,175.7787,176.241,175.7701,176.0269,2763068.0
2016-05-04 10:15:00,205.6,205.64,205.43,205.62,1083649.0,176.0269,176.0612,175.8814,176.0441,1083649.0
2016-05-04 10:20:00,205.62,205.64,205.47,205.52,805266.0,176.0441,176.0612,175.9156,175.9584,805266.0
2016-05-04 10:25:00,205.53,205.58,205.43,205.48,733373.0,175.967,176.0098,175.8814,175.9242,733373.0
2016-05-04 10:30:00,205.48,205.58,205.26,205.36,1730817.0,175.9242,176.0098,175.7358,175.8215,1730817.0
2016-05-04 10:35:00,205.36,205.46,205.16,205.37,1107895.0,175.8215,175.9071,175.6502,175.83,1107895.0
2016-05-04 10:40:00,205.36,205.43,205.07,205.1,1213193.0,175.8215,175.8814,175.5732,175.5989,1213193.0
2016-05-04 10:45:00,205.1,205.16,204.97,205.03,1240835.0,175.5989,175.6502,175.4876,175.5389,1240835.0
2016-05-04 10:50:00,205.03,205.08,204.92,205.03,956039.0,175.5389,175.5817,175.4447,175.5389,956039.0
2016-05-04 10:55:00,205.04,205.14,204.95,205.09,755332.0,175.5475,175.6331,175.4704,175.5903,755332.0
2016-05-04 11:00:00,205.08,205.29,204.95,205.23,1201953.0,175.5817,175.7615,175.4704,175.7102,1201953.0
2016-05-04 11:05:00,205.24,205.27,205.08,205.11,586827.0,175.7187,175.7444,175.5817,175.6074,586827.0
2016-05-04 11:10:00,205.11,205.16,205.0,205.0,662599.0,175.6074,175.6502,175.5132,175.5132,662599.0
2016-05-04 11:15:00,205.0,205.03,204.8,204.88,862469.0,175.5132,175.5389,175.342,175.4105,862469.0
2016-05-04 11:20:00,204.88,204.89,204.72,204.82,749583.0,175.4105,175.4191,175.2735,175.3591,749583.0
2016-05-04 11:25:00,204.82,204.86,204.62,204.74,896510.0,175.3591,175.3934,175.1879,175.2906,896510.0
2016-05-04 11:30:00,204.74,204.87,204.62,204.87,951499.0,175.2906,175.4019,175.1879,175.4019,951499.0
2016-05-04 11:35:00,204.87,204.99,204.79,204.95,1278362.0,175.4019,175.5047,175.3334,175.4704,1278362.0
2016-05-04 11:40:00,204.95,204.98,204.79,204.83,592756.0,175.4704,175.4961,175.3334,175.3677,592756.0
2016-05-04 11:45:00,204.84,205.04,204.8,205.01,717951.0,175.3763,175.5475,175.342,175.5218,717951.0
2016-05-04 11:50:00,205.0,205.03,204.86,204.9,349904.0,175.5132,175.5389,175.3934,175.4276,349904.0
2016-05-04 11:55:00,204.91,204.99,204.86,204.93,441473.0,175.4362,175.5047,175.3934,175.4533,441473.0
2016-05-04 12:00:00,204.92,205.02,204.86,204.99,492942.0,175.4447,175.5304,175.3934,175.5047,492942.0
2016-05-04 12:05:00,204.99,205.13,204.93,204.98,727991.0,175.5047,175.6245,175.4533,175.4961,727991.0
2016-05-04 12:10:00,204.97,205.22,204.96,205.2,489037.0,175.4876,175.7016,175.479,175.6845,489037.0
2016-05-04 12:15:00,205.2,205.24,205.13,205.14,368001.0,175.6845,175.7187,175.6245,175.6331,368001.0
2016-05-04 12:20:00,205.13,205.25,205.11,205.2,473085.0,175.6245,175.7273,175.6074,175.6845,473085.0
2016-05-04 12:25:00,205.2,205.27,205.05,205.09,417739.0,175.6845,175.7444,175.5561,175.5903,417739.0
2016-05-04 12:30:00,205.08,205.17,205.05,205.14,394719.0,175.5817,175.6588,175.5561,175.6331,394719.0
2016-05-04 12:35:00,205.13,205.16,204.97,205.0,476005.0,175.6245,175.6502,175.4876,175.5132,476005.0
2016-05-04 12:40:00,205.0,205.0,204.82,204.87,523524.0,175.5132,175.5132,175.3591,175.4019,523524.0
2016-05-04 12:45:00,204.87,204.95,204.84,204.85,249867.0,175.4019,175.4704,175.3763,175.3848,249867.0
2016-05-04 12:50:00,204.85,204.86,204.75,204.79,517214.0,175.3848,175.3934,175.2992,175.3334,517214.0
2016-05-04 12:55:00,204.79,204.8,204.67,204.67,726589.0,175.3334,175.342,175.2307,175.2307,726589.0
2016-05-04 13:00:00,204.68,204.79,204.62,204.74,842493.0,175.2393,175.3334,175.1879,175.2906,842493.0
2016-05-04 13:05:00,204.73,204.78,204.67,204.69,357460.0,175.2821,175.3249,175.2307,175.2478,357460.0
2016-05-04 13:10:00,204.68,204.7,204.6,204.69,536966.0,175.2393,175.2564,175.1708,175.2478,536966.0
2016-05-04 13:15:00,204.69,204.88,204.65,204.88,584384.0,175.2478,175.4105,175.2136,175.4105,584384.0
2016-05-04 13:20:00,204.88,204.9,204.82,204.84,328892.0,175.4105,175.4276,175.3591,175.3763,328892.0
2016-05-04 13:25:00,204.85,205.03,204.79,205.03,537650.0,175.3848,175.5389,175.3334,175.5389,537650.0
2016-05-04 13:30:00,205.03,205.06,204.94,204.97,489475.0,175.5389,175.5646,175.4619,175.4876,489475.0
2016-05-04 13:35:00,204.97,205.01,204.81,204.86,308824.0,175.4876,175.5218,175.3506,175.3934,308824.0
2016-05-04 13:40:00,204.86,204.91,204.79,204.81,326638.0,175.3934,175.4362,175.3334,175.3506,326638.0
2016-05-04 13:45:00,204.81,204.83,204.7,204.79,880344.0,175.3506,175.3677,175.2564,175.3334,880344.0
2016-05-04 13:50:00,204.8,204.96,204.77,204.8,616571.0,175.342,175.479,175.3163,175.342,616571.0
2016-05-04 13:55:00,204.8,204.82,204.64,204.67,498933.0,175.342,175.3591,175.205,175.2307,498933.0
2016-05-04 14:00:00,204.68,204.68,204.5,204.57,1719326.0,175.2393,175.2393,175.0852,175.1451,1719326.0
2016-05-04 14:05:00,204.56,204.57,204.42,204.56,1031895.0,175.1365,175.1451,175.0167,175.1365,1031895.0
2016-05-04 14:10:00,204.56,204.6,204.48,204.58,336597.0,175.1365,175.1708,175.068,175.1537,336597.0
2016-05-04 14:15:00,204.58,204.7,204.52,204.68,816267.0,175.1537,175.2564,175.1023,175.2393,816267.0
2016-05-04 14:20:00,204.68,204.86,204.63,204.81,847000.0,175.2393,175.3934,175.1965,175.3506,847000.0
2016-05-04 14:25:00,204.82,205.01,204.81,204.99,706206.0,175.3591,175.5218,175.3506,175.5047,706206.0
2016-05-04 14:30:00,205.0,205.04,204.95,205.0,664416.0,175.5132,175.5475,175.4704,175.5132,664416.0
2016-05-04 14:35:00,205.01,205.06,204.93,205.02,699773.0,175.5218,175.5646,175.4533,175.5304,699773.0
2016-05-04 14:40:00,205.02,205.1,204.86,204.89,745429.0,175.5304,175.5989,175.3934,175.4191,745429.0
2016-05-04 14:45:00,204.88,204.98,204.88,204.94,416883.0,175.4105,175.4961,175.4105,175.4619,416883.0
2016-05-04 14:50:00,204.94,205.04,204.88,204.93,617559.0,175.4619,175.5475,175.4105,175.4533,617559.0
2016-05-04 14:55:00,204.93,204.94,204.85,204.86,656238.0,175.4533,175.4619,175.3848,175.3934,656238.0
2016-05-04 15:00:00,204.87,204.96,204.72,204.8,691076.0,175.4019,175.479,175.2735,175.342,691076.0
2016-05-04 15:05:00,204.8,204.83,204.69,204.81,586032.0,175.342,175.3677,175.2478,175.3506,586032.0
2016-05-04 15:10:00,204.81,204.98,204.71,204.98,1076214.0,175.3506,175.4961,175.265,175.4961,1076214.0
2016-05-04 15:15:00,204.98,205.03,204.91,204.96,818186.0,175.4961,175.5389,175.4362,175.479,818186.0
2016-05-04 15:20:00,204.95,205.08,204.91,205.05,645933.0,175.4704,175.5817,175.4362,175.5561,645933.0
2016-05-04 15:25:00,205.04,205.06,204.86,204.89,619079.0,175.5475,175.5646,175.3934,175.4191,619079.0
2016-05-04 15:30:00,204.89,205.01,204.87,205.01,1056120.0,175.4191,175.5218,175.4019,175.5218,1056120.0
2016-05-04 15:35:00,205.01,205.13,204.91,205.03,1187214.0,175.5218,175.6245,175.4362,175.5389,1187214.0
2016-05-04 15:40:00,205.03,205.33,205.02,205.2,1894824.0,175.5389,175.7958,175.5304,175.6845,1894824.0
2016-05-04 15:45:00,205.2,205.3,205.15,205.25,1451449.0,175.6845,175.7701,175.6417,175.7273,1451449.0
2016-05-04 15:50:00,205.25,205.25,205.08,205.09,1803747.0,175.7273,175.7273,175.5817,175.5903,1803747.0
2016-05-04 15:55:00,205.09,205.1,204.89,204.99,3661749.0,175.5903,175.5989,175.4191,175.5047,3661749.0
2016-05-05 09:30:00,205.56,205.69,205.43,205.56,1860452.0,175.9927,176.104,175.8814,175.9927,1860452.0
2016-05-05 09:35:00,205.57,205.73,205.37,205.71,1504395.0,176.0013,176.1382,175.83,176.1211,1504395.0
2016-05-05 09:40:00,205.71,205.71,205.31,205.36,1100906.0,176.1211,176.1211,175.7787,175.8215,1100906.0
2016-05-05 09:45:00,205.36,205.43,205.24,205.42,985745.0,175.8215,175.8814,175.7187,175.8728,985745.0
2016-05-05 09:50:00,205.42,205.63,205.36,205.56,752358.0,175.8728,176.0526,175.8215,175.9927,752358.0
2016-05-05 09:55:00,205.57,205.63,205.3,205.43,774586.0,176.0013,176.0526,175.7701,175.8814,774586.0
2016-05-05 10:00:00,205.44,205.84,205.35,205.83,1198571.0,175.89,176.2324,175.8129,176.2239,1198571.0
2016-05-05 10:05:00,205.83,205.88,205.72,205.78,791226.0,176.2239,176.2667,176.1297,176.181,791226.0
2016-05-05 10:10:00,205.79,205.96,205.73,205.94,748618.0,176.1896,176.3352,176.1382,176.318,748618.0
2016-05-05 10:15:00,205.94,205.98,205.69,205.75,1439439.0,176.318,176.3523,176.104,176.1554,1439439.0
2016-05-05 10:20:00,205.74,205.77,205.59,205.65,769410.0,176.1468,176.1725,176.0184,176.0697,769410.0
2016-05-05 10:25:00,205.65,205.67,205.27,205.33,1177895.0,176.0697,176.0869,175.7444,175.7958,1177895.0
2016-05-05 10:30:00,205.33,205.54,205.3,205.54,1124512.0,175.7958,175.9756,175.7701,175.9756,1124512.0
2016-05-05 10:35:00,205.54,205.54,205.3,205.34,583986.0,175.9756,175.9756,175.7701,175.8043,583986.0
2016-05-05 10:40:00,205.33,205.45,205.19,205.41,786528.0,175.7958,175.8985,175.6759,175.8643,786528.0
2016-05-05 10:45:00,205.41,205.47,205.29,205.41,498225.0,175.8643,175.9156,175.7615,175.8643,498225.0
2016-05-05 10:50:00,205.41,205.52,205.38,205.51,412984.0,175.8643,175.9584,175.8386,175.9499,412984.0
2016-05-05 10:55:00,205.51,205.53,205.39,205.48,400988.0,175.9499,175.967,175.8471,175.9242,400988.0
2016-05-05 11:00:00,205.49,205.57,205.38,205.51,503417.0,175.9328,176.0013,175.8386,175.9499,503417.0
2016-05-05 11:05:00,205.51,205.57,205.4,205.41,353461.0,175.9499,176.0013,175.8557,175.8643,353461.0
2016-05-05 11:10:00,205.42,205.46,205.33,205.34,533631.0,175.8728,175.9071,175.7958,175.8043,533631.0
2016-05-05 11:15:00,205.34,205.59,205.33,205.55,561308.0,175.8043,176.0184,175.7958,175.9841,561308.0
2016-05-05 11:20:00,205.54,205.54,205.08,205.09,1200256.0,175.9756,175.9756,175.5817,175.5903,1200256.0
2016-05-05 11:25:00,205.09,205.23,205.05,205.19,560145.0,175.5903,175.7102,175.5561,175.6759,560145.0
2016-05-05 11:30:00,205.19,205.33,205.17,205.33,530531.0,175.6759,175.7958,175.6588,175.7958,530531.0
2016-05-05 11:35:00,205.33,205.63,205.32,205.53,555452.0,175.7958,176.0526,175.7872,175.967,555452.0
2016-05-05 11:40:00,205.54,205.68,205.52,205.67,503219.0,175.9756,176.0954,175.9584,176.0869,503219.0
2016-05-05 11:45:00,205.67,205.73,205.62,205.66,495798.0,176.0869,176.1382,176.0441,176.0783,495798.0
2016-05-05 11:50:00,205.65,205.7,205.62,205.62,493662.0,176.0697,176.1126,176.0441,176.0441,493662.0
2016-05-05 11:55:00,205.62,205.68,205.58,205.62,351862.0,176.0441,176.0954,176.0098,176.0441,351862.0
2016-05-05 12:00:00,205.62,205.69,205.59,205.64,257923.0,176.0441,176.104,176.0184,176.0612,257923.0
2016-05-05 12:05:00,205.64,205.74,205.46,205.5,323530.0,176.0612,176.1468,175.9071,175.9413,323530.0
2016-05-05 12:10:00,205.49,205.63,205.48,205.62,369185.0,175.9328,176.0526,175.9242,176.0441,369185.0
2016-05-05 12:15:00,205.62,205.66,205.52,205.53,253704.0,176.0441,176.0783,175.9584,175.967,253704.0
2016-05-05 12:20:00,205.53,205.56,205.4,205.45,276707.0,175.967,175.9927,175.8557,175.8985,276707.0
2016-05-05 12:25:00,205.46,205.47,205.35,205.4,272380.0,175.9071,175.9156,175.8129,175.8557,272380.0
2016-05-05 12:30:00,205.4,205.44,205.31,205.41,499952.0,175.8557,175.89,175.7787,175.8643,499952.0
2016-05-05 12:35:00,205.42,205.42,205.33,205.34,351470.0,175.8728,175.8728,175.7958,175.8043,351470.0
2016-05-05 12:40:00,205.34,205.41,205.3,205.36,519823.0,175.8043,175.8643,175.7701,175.8215,519823.0
2016-05-05 12:45:00,205.37,205.4,205.22,205.39,427246.0,175.83,175.8557,175.7016,175.8471,427246.0
2016-05-05 12:50:00,205.39,205.45,205.37,205.42,380591.0,175.8471,175.8985,175.83,175.8728,380591.0
2016-05-05 12:55:00,205.43,205.47,205.37,205.37,392453.0,175.8814,175.9156,175.83,175.83,392453.0
2016-05-05 13:00:00,205.37,205.4,205.21,205.25,401367.0,175.83,175.8557,175.693,175.7273,401367.0
2016-05-05 13:05:00,205.24,205.28,205.11,205.11,499210.0,175.7187,175.753,175.6074,175.6074,499210.0
2016-05-05 13:10:00,205.11,205.11,204.87,204.9,1092388.0,175.6074,175.6074,175.4019,175.4276,1092388.0
2016-05-05 13:15:00,204.89,204.9,204.75,204.88,872180.0,175.4191,175.4276,175.2992,175.4105,872180.0
2016-05-05 13:20:00,204.89,204.9,204.58,204.59,880387.0,175.4191,175.4276,175.1537,175.1622,880387.0
2016-05-05 13:25:00,204.59,204.68,204.49,204.55,702764.0,175.1622,175.2393,175.0766,175.128,702764.0
2016-05-05 13:30:00,204.55,204.69,204.51,204.59,708201.0,175.128,175.2478,175.0937,175.1622,708201.0
2016-05-05 13:35:00,204.58,204.61,204.47,204.55,968772.0,175.1537,175.1793,175.0595,175.128,968772.0
2016-05-05 13:40:00,204.55,204.72,204.55,204.67,623789.0,175.128,175.2735,175.128,175.2307,623789.0
2016-05-05 13:45:00,204.67,204.75,204.63,204.63,630454.0,175.2307,175.2992,175.1965,175.1965,630454.0
2016-05-05 13:50:00,204.64,204.75,204.62,204.63,493231.0,175.205,175.2992,175.1879,175.1965,493231.0
2016-05-05 13:55:00,204.63,204.7,204.56,204.68,505246.0,175.1965,175.2564,175.1365,175.2393,505246.0
2016-05-05 14:00:00,204.68,204.79,204.55,204.77,740994.0,175.2393,175.3334,175.128,175.3163,740994.0
2016-05-05 14:05:00,204.77,204.84,204.73,204.83,753141.0,175.3163,175.3763,175.2821,175.3677,753141.0
2016-05-05 14:10:00,204.81,204.88,204.75,204.84,888638.0,175.3506,175.4105,175.2992,175.3763,888638.0
2016-05-05 14:15:00,204.85,204.87,204.67,204.69,817301.0,175.3848,175.4019,175.2307,175.2478,817301.0
2016-05-05 14:20:00,204.69,204.98,204.68,204.9,976685.0,175.2478,175.4961,175.2393,175.4276,976685.0
2016-05-05 14:25:00,204.91,204.94,204.83,204.86,445065.0,175.4362,175.4619,175.3677,175.3934,445065.0
2016-05-05 14:30:00,204.85,204.9,204.75,204.82,548194.0,175.3848,175.4276,175.2992,175.3591,548194.0
2016-05-05 14:35:00,204.83,204.93,204.8,204.83,498647.0,175.3677,175.4533,175.342,175.3677,498647.0
2016-05-05 14:40:00,204.83,205.04,204.79,205.04,965335.0,175.3677,175.5475,175.3334,175.5475,965335.0
2016-05-05 14:45:00,205.03,205.09,204.94,205.0,636139.0,175.5389,175.5903,175.4619,175.5132,636139.0
2016-05-05 14:50:00,205.0,205.05,204.88,204.88,534742.0,175.5132,175.5561,175.4105,175.4105,534742.0
2016-05-05 14:55:00,204.88,204.95,204.72,204.73,551080.0,175.4105,175.4704,175.2735,175.2821,551080.0
2016-05-05 15:00:00,204.73,204.79,204.56,204.6,860232.0,175.2821,175.3334,175.1365,175.1708,860232.0
2016-05-05 15:05:00,204.6,204.66,204.54,204.64,637040.0,175.1708,175.2221,175.1194,175.205,637040.0
2016-05-05 15:10:00,204.64,204.82,204.61,204.77,776655.0,175.205,175.3591,175.1793,175.3163,776655.0
2016-05-05 15:15:00,204.78,204.79,204.58,204.77,752722.0,175.3249,175.3334,175.1537,175.3163,752722.0
2016-05-05 15:20:00,204.77,204.94,204.72,204.93,807999.0,175.3163,175.4619,175.2735,175.4533,807999.0
2016-05-05 15:25:00,204.94,204.97,204.77,204.88,844564.0,175.4619,175.4876,175.3163,175.4105,844564.0
2016-05-05 15:30:00,204.88,204.9,204.78,204.86,600302.0,175.4105,175.4276,175.3249,175.3934,600302.0
2016-05-05 15:35:00,204.86,204.89,204.69,204.79,697698.0,175.3934,175.4191,175.2478,175.3334,697698.0
2016-05-05 15:40:00,204.78,204.93,204.78,204.9,1208303.0,175.3249,175.4533,175.3249,175.4276,1208303.0
2016-05-05 15:45:00,204.91,204.97,204.76,204.77,1876578.0,175.4362,175.4876,175.3078,175.3163,1876578.0
2016-05-05 15:50:00,204.77,204.85,204.72,204.76,1374810.0,175.3163,175.3848,175.2735,175.3078,1374810.0
2016-05-05 15:55:00,204.76,205.0,204.68,204.98,3221427.0,175.3078,175.5132,175.2393,175.4961,3221427.0
2016-05-06 09:30:00,204.06,204.35,204.0,204.23,2147805.0,174.7085,174.9567,174.6571,174.854,2147805.0
2016-05-06 09:35:00,204.23,204.9,204.19,204.72,2341184.0,174.854,175.4276,174.8198,175.2735,2341184.0
2016-05-06 09:40:00,204.72,205.17,204.7,204.94,2675474.0,175.2735,175.6588,175.2564,175.4619,2675474.0
2016-05-06 09:45:00,204.95,205.0,204.73,204.75,1481616.0,175.4704,175.5132,175.2821,175.2992,1481616.0
2016-05-06 09:50:00,204.75,204.94,204.65,204.89,1409139.0,175.2992,175.4619,175.2136,175.4191,1409139.0
2016-05-06 09:55:00,204.89,204.93,204.61,204.64,1074520.0,175.4191,175.4533,175.1793,175.205,1074520.0
2016-05-06 10:00:00,204.64,204.85,204.56,204.84,927403.0,175.205,175.3848,175.1365,175.3763,927403.0
2016-05-06 10:05:00,204.83,205.08,204.73,204.99,1348195.0,175.3677,175.5817,175.2821,175.5047,1348195.0
2016-05-06 10:10:00,204.99,205.04,204.75,204.76,801365.0,175.5047,175.5475,175.2992,175.3078,801365.0
2016-05-06 10:15:00,204.75,204.84,204.67,204.71,760860.0,175.2992,175.3763,175.2307,175.265,760860.0
2016-05-06 10:20:00,204.72,204.72,204.34,204.35,1513266.0,175.2735,175.2735,174.9482,174.9567,1513266.0
2016-05-06 10:25:00,204.35,204.54,204.28,204.5,1332476.0,174.9567,175.1194,174.8968,175.0852,1332476.0
2016-05-06 10:30:00,204.49,204.64,204.33,204.51,996993.0,175.0766,175.205,174.9396,175.0937,996993.0
2016-05-06 10:35:00,204.51,204.56,204.12,204.21,1212270.0,175.0937,175.1365,174.7598,174.8369,1212270.0
2016-05-06 10:40:00,204.19,204.28,204.02,204.18,1391254.0,174.8198,174.8968,174.6742,174.8112,1391254.0
2016-05-06 10:45:00,204.17,204.18,203.95,204.05,1654717.0,174.8026,174.8112,174.6143,174.6999,1654717.0
2016-05-06 10:50:00,204.05,204.14,203.88,204.05,1435345.0,174.6999,174.7769,174.5543,174.6999,1435345.0
2016-05-06 10:55:00,204.05,204.1,203.9,204.04,786676.0,174.6999,174.7427,174.5715,174.6913,786676.0
2016-05-06 11:00:00,204.04,204.26,204.02,204.16,1085409.0,174.6913,174.8797,174.6742,174.7941,1085409.0
2016-05-06 11:05:00,204.16,204.28,204.1,204.15,840791.0,174.7941,174.8968,174.7427,174.7855,840791.0
2016-05-06 11:10:00,204.14,204.34,204.14,204.27,680301.0,174.7769,174.9482,174.7769,174.8882,680301.0
2016-05-06 11:15:00,204.28,204.59,204.26,204.51,1302717.0,174.8968,175.1622,174.8797,175.0937,1302717.0
2016-05-06 11:20:00,204.51,204.65,204.47,204.57,769735.0,175.0937,175.2136,175.0595,175.1451,769735.0
2016-05-06 11:25:00,204.57,204.71,204.52,204.64,1299235.0,175.1451,175.265,175.1023,175.205,1299235.0
2016-05-06 11:30:00,204.64,204.73,204.58,204.59,611931.0,175.205,175.2821,175.1537,175.1622,611931.0
2016-05-06 11:35:00,204.6,204.7,204.5,204.66,603629.0,175.1708,175.2564,175.0852,175.2221,603629.0
2016-05-06 11:40:00,204.67,204.7,204.56,204.57,504717.0,175.2307,175.2564,175.1365,175.1451,504717.0
2016-05-06 11:45:00,204.58,204.58,204.39,204.4,717572.0,175.1537,175.1537,174.991,174.9995,717572.0
2016-05-06 11:50:00,204.39,204.43,204.34,204.36,367128.0,174.991,175.0252,174.9482,174.9653,367128.0
2016-05-06 11:55:00,204.37,204.43,204.31,204.32,404331.0,174.9739,175.0252,174.9225,174.9311,404331.0
2016-05-06 12:00:00,204.32,204.39,204.27,204.32,468055.0,174.9311,174.991,174.8882,174.9311,468055.0
2016-05-06 12:05:00,204.32,204.47,204.29,204.4,364509.0,174.9311,175.0595,174.9054,174.9995,364509.0
2016-05-06 12:10:00,204.41,204.52,204.35,204.51,441139.0,175.0081,175.1023,174.9567,175.0937,441139.0
2016-05-06 12:15:00,204.52,204.52,204.3,204.38,364296.0,175.1023,175.1023,174.9139,174.9824,364296.0
2016-05-06 12:20:00,204.39,204.46,204.28,204.43,290402.0,174.991,175.0509,174.8968,175.0252,290402.0
2016-05-06 12:25:00,204.43,204.43,204.31,204.34,266707.0,175.0252,175.0252,174.9225,174.9482,266707.0
2016-05-06 12:30:00,204.34,204.38,204.22,204.29,583525.0,174.9482,174.9824,174.8454,174.9054,583525.0
2016-05-06 12:35:00,204.28,204.45,204.22,204.38,384058.0,174.8968,175.0424,174.8454,174.9824,384058.0
2016-05-06 12:40:00,204.38,204.53,204.37,204.52,437994.0,174.9824,175.1108,174.9739,175.1023,437994.0
2016-05-06 12:45:00,204.53,204.53,204.37,204.45,264555.0,175.1108,175.1108,174.9739,175.0424,264555.0
2016-05-06 12:50:00,204.44,204.46,204.36,204.41,275563.0,175.0338,175.0509,174.9653,175.0081,275563.0
2016-05-06 12:55:00,204.41,204.64,204.41,204.62,596954.0,175.0081,175.205,175.0081,175.1879,596954.0
2016-05-06 13:00:00,204.63,204.71,204.6,204.65,484583.0,175.1965,175.265,175.1708,175.2136,484583.0
2016-05-06 13:05:00,204.66,204.92,204.66,204.84,989749.0,175.2221,175.4447,175.2221,175.3763,989749.0
2016-05-06 13:10:00,204.84,205.0,204.83,204.96,958407.0,175.3763,175.5132,175.3677,175.479,958407.0
2016-05-06 13:15:00,204.95,205.03,204.93,204.99,513073.0,175.4704,175.5389,175.4533,175.5047,513073.0
2016-05-06 13:20:00,205.0,205.04,204.94,205.0,432836.0,175.5132,175.5475,175.4619,175.5132,432836.0
2016-05-06 13:25:00,205.0,205.08,204.91,204.94,470921.0,175.5132,175.5817,175.4362,175.4619,470921.0
2016-05-06 13:30:00,204.93,204.98,204.88,204.98,374636.0,175.4533,175.4961,175.4105,175.4961,374636.0
2016-05-06 13:35:00,204.98,205.08,204.91,204.96,455590.0,175.4961,175.5817,175.4362,175.479,455590.0
2016-05-06 13:40:00,204.95,204.96,204.78,204.8,375809.0,175.4704,175.479,175.3249,175.342,375809.0
2016-05-06 13:45:00,204.79,204.99,204.78,204.95,374451.0,175.3334,175.5047,175.3249,175.4704,374451.0
2016-05-06 13:50:00,204.94,205.07,204.93,205.04,255893.0,175.4619,175.5732,175.4533,175.5475,255893.0
2016-05-06 13:55:00,205.03,205.34,204.96,205.34,1299230.0,175.5389,175.8043,175.479,175.8043,1299230.0
2016-05-06 14:00:00,205.34,205.55,205.28,205.52,1315280.0,175.8043,175.9841,175.753,175.9584,1315280.0
2016-05-06 14:05:00,205.52,205.68,205.45,205.64,1168699.0,175.9584,176.0954,175.8985,176.0612,1168699.0
2016-05-06 14:10:00,205.63,205.67,205.46,205.53,942251.0,176.0526,176.0869,175.9071,175.967,942251.0
2016-05-06 14:15:00,205.53,205.7,205.52,205.68,666465.0,175.967,176.1126,175.9584,176.0954,666465.0
2016-05-06 14:20:00,205.69,205.74,205.55,205.56,855602.0,176.104,176.1468,175.9841,175.9927,855602.0
2016-05-06 14:25:00,205.56,205.65,205.52,205.54,620728.0,175.9927,176.0697,175.9584,175.9756,620728.0
2016-05-06 14:30:00,205.55,205.57,205.45,205.51,590788.0,175.9841,176.0013,175.8985,175.9499,590788.0
2016-05-06 14:35:00,205.52,205.59,205.41,205.59,594467.0,175.9584,176.0184,175.8643,176.0184,594467.0
2016-05-06 14:40:00,205.59,205.71,205.52,205.65,620761.0,176.0184,176.1211,175.9584,176.0697,620761.0
2016-05-06 14:45:00,205.64,205.72,205.55,205.56,903266.0,176.0612,176.1297,175.9841,175.9927,903266.0
2016-05-06 14:50:00,205.56,205.77,205.54,205.74,768310.0,175.9927,176.1725,175.9756,176.1468,768310.0
2016-05-06 14:55:00,205.73,205.74,205.5,205.5,679642.0,176.1382,176.1468,175.9413,175.9413,679642.0
2016-05-06 15:00:00,205.5,205.72,205.49,205.68,673463.0,175.9413,176.1297,175.9328,176.0954,673463.0
2016-05-06 15:05:00,205.68,205.71,205.52,205.57,742570.0,176.0954,176.1211,175.9584,176.0013,742570.0
2016-05-06 15:10:00,205.57,205.68,205.51,205.53,702115.0,176.0013,176.0954,175.9499,175.967,702115.0
2016-05-06 15:15:00,205.54,205.65,205.47,205.56,764188.0,175.9756,176.0697,175.9156,175.9927,764188.0
2016-05-06 15:20:00,205.55,205.65,205.53,205.63,676547.0,175.9841,176.0697,175.967,176.0526,676547.0
2016-05-06 15:25:00,205.63,205.68,205.57,205.6,741785.0,176.0526,176.0954,176.0013,176.0269,741785.0
2016-05-06 15:30:00,205.59,205.6,205.33,205.37,981595.0,176.0184,176.0269,175.7958,175.83,981595.0
2016-05-06 15:35:00,205.36,205.56,205.36,205.45,747846.0,175.8215,175.9927,175.8215,175.8985,747846.0
2016-05-06 15:40:00,205.45,205.48,205.27,205.29,1038565.0,175.8985,175.9242,175.7444,175.7615,1038565.0
2016-05-06 15:45:00,205.29,205.41,205.28,205.32,1378267.0,175.7615,175.8643,175.753,175.7872,1378267.0
2016-05-06 15:50:00,205.32,205.5,205.31,205.48,1471112.0,175.7872,175.9413,175.7787,175.9242,1471112.0
2016-05-06 15:55:00,205.48,205.73,205.47,205.7,3625159.0,175.9242,176.1382,175.9156,176.1126,3625159.0
2016-05-09 09:30:00,205.57,205.9,205.48,205.88,1886721.0,176.0013,176.2838,175.9242,176.2667,1886721.0
2016-05-09 09:35:00,205.88,206.09,205.87,206.01,1523267.0,176.2667,176.4465,176.2581,176.378,1523267.0
2016-05-09 09:40:00,206.02,206.32,205.92,206.25,1073073.0,176.3865,176.6434,176.3009,176.5834,1073073.0
2016-05-09 09:45:00,206.25,206.32,206.06,206.06,1189557.0,176.5834,176.6434,176.4208,176.4208,1189557.0
2016-05-09 09:50:00,206.06,206.17,205.96,206.07,1354783.0,176.4208,176.515,176.3352,176.4293,1354783.0
2016-05-09 09:55:00,206.06,206.25,205.98,206.25,854661.0,176.4208,176.5834,176.3523,176.5834,854661.0
2016-05-09 10:00:00,206.25,206.39,206.09,206.14,1577457.0,176.5834,176.7033,176.4465,176.4893,1577457.0
2016-05-09 10:05:00,206.14,206.37,206.14,206.27,845673.0,176.4893,176.6862,176.4893,176.6006,845673.0
2016-05-09 10:10:00,206.27,206.32,206.06,206.1,874283.0,176.6006,176.6434,176.4208,176.455,874283.0
2016-05-09 10:15:00,206.1,206.23,206.08,206.09,765467.0,176.455,176.5663,176.4379,176.4465,765467.0
2016-05-09 10:20:00,206.09,206.2,205.82,205.82,1085699.0,176.4465,176.5406,176.2153,176.2153,1085699.0
2016-05-09 10:25:00,205.82,205.83,205.63,205.71,1588756.0,176.2153,176.2239,176.0526,176.1211,1588756.0
2016-05-09 10:30:00,205.71,205.77,205.62,205.76,747721.0,176.1211,176.1725,176.0441,176.1639,747721.0
2016-05-09 10:35:00,205.76,205.81,205.55,205.67,798648.0,176.1639,176.2067,175.9841,176.0869,798648.0
2016-05-09 10:40:00,205.68,205.85,205.63,205.77,781841.0,176.0954,176.241,176.0526,176.1725,781841.0
2016-05-09 10:45:00,205.77,205.84,205.67,205.81,613112.0,176.1725,176.2324,176.0869,176.2067,613112.0
2016-05-09 10:50:00,205.84,205.91,205.73,205.82,788931.0,176.2324,176.2924,176.1382,176.2153,788931.0
2016-05-09 10:55:00,205.83,205.87,205.71,205.76,517148.0,176.2239,176.2581,176.1211,176.1639,517148.0
2016-05-09 11:00:00,205.76,206.02,205.7,205.9,632858.0,176.1639,176.3865,176.1126,176.2838,632858.0
2016-05-09 11:05:00,205.9,205.96,205.78,205.79,690448.0,176.2838,176.3352,176.181,176.1896,690448.0
2016-05-09 11:10:00,205.79,205.82,205.39,205.41,1475882.0,176.1896,176.2153,175.8471,175.8643,1475882.0
2016-05-09 11:15:00,205.41,205.44,205.36,205.43,1026506.0,175.8643,175.89,175.8215,175.8814,1026506.0
2016-05-09 11:20:00,205.43,205.59,205.4,205.57,816017.0,175.8814,176.0184,175.8557,176.0013,816017.0
2016-05-09 11:25:00,205.56,205.6,205.48,205.56,565217.0,175.9927,176.0269,175.9242,175.9927,565217.0
2016-05-09 11:30:00,205.56,205.6,205.42,205.54,589090.0,175.9927,176.0269,175.8728,175.9756,589090.0
2016-05-09 11:35:00,205.54,205.67,205.5,205.66,424162.0,175.9756,176.0869,175.9413,176.0783,424162.0
2016-05-09 11:40:00,205.66,205.74,205.6,205.73,350623.0,176.0783,176.1468,176.0269,176.1382,350623.0
2016-05-09 11:45:00,205.73,205.85,205.71,205.8,450141.0,176.1382,176.241,176.1211,176.1982,450141.0
2016-05-09 11:50:00,205.8,205.86,205.79,205.79,417575.0,176.1982,176.2495,176.1896,176.1896,417575.0
2016-05-09 11:55:00,205.8,205.83,205.74,205.76,294353.0,176.1982,176.2239,176.1468,176.1639,294353.0
2016-05-09 12:00:00,205.75,205.82,205.7,205.78,561068.0,176.1554,176.2153,176.1126,176.181,561068.0
2016-05-09 12:05:00,205.78,205.83,205.56,205.59,441602.0,176.181,176.2239,175.9927,176.0184,441602.0
2016-05-09 12:10:00,205.59,205.79,205.52,205.77,491553.0,176.0184,176.1896,175.9584,176.1725,491553.0
2016-05-09 12:15:00,205.77,205.78,205.64,205.77,256757.0,176.1725,176.181,176.0612,176.1725,256757.0
2016-05-09 12:20:00,205.77,205.94,205.73,205.9,431866.0,176.1725,176.318,176.1382,176.2838,431866.0
2016-05-09 12:25:00,205.91,205.96,205.88,205.92,504039.0,176.2924,176.3352,176.2667,176.3009,504039.0
2016-05-09 12:30:00,205.92,205.95,205.86,205.89,207867.0,176.3009,176.3266,176.2495,176.2752,207867.0
2016-05-09 12:35:00,205.88,205.89,205.8,205.82,222691.0,176.2667,176.2752,176.1982,176.2153,222691.0
2016-05-09 12:40:00,205.82,205.9,205.79,205.81,342537.0,176.2153,176.2838,176.1896,176.2067,342537.0
2016-05-09 12:45:00,205.81,205.93,205.8,205.81,530449.0,176.2067,176.3095,176.1982,176.2067,530449.0
2016-05-09 12:50:00,205.81,205.81,205.69,205.79,407052.0,176.2067,176.2067,176.104,176.1896,407052.0
2016-05-09 12:55:00,205.78,205.93,205.77,205.89,283633.0,176.181,176.3095,176.1725,176.2752,283633.0
2016-05-09 13:00:00,205.89,205.96,205.86,205.95,248961.0,176.2752,176.3352,176.2495,176.3266,248961.0
2016-05-09 13:05:00,205.95,206.07,205.89,206.07,501968.0,176.3266,176.4293,176.2752,176.4293,501968.0
2016-05-09 13:10:00,206.07,206.14,206.03,206.09,769212.0,176.4293,176.4893,176.3951,176.4465,769212.0
2016-05-09 13:15:00,206.09,206.1,205.97,205.98,384648.0,176.4465,176.455,176.3437,176.3523,384648.0
2016-05-09 13:20:00,205.99,206.05,205.95,205.98,356116.0,176.3608,176.4122,176.3266,176.3523,356116.0
2016-05-09 13:25:00,205.97,206.07,205.96,206.01,172457.0,176.3437,176.4293,176.3352,176.378,172457.0
2016-05-09 13:30:00,206.01,206.13,206.0,206.07,333533.0,176.378,176.4807,176.3694,176.4293,333533.0
2016-05-09 13:35:00,206.07,206.13,205.93,205.95,297117.0,176.4293,176.4807,176.3095,176.3266,297117.0
2016-05-09 13:40:00,205.95,206.16,205.94,206.13,483259.0,176.3266,176.5064,176.318,176.4807,483259.0
2016-05-09 13:45:00,206.13,206.13,205.98,206.06,396707.0,176.4807,176.4807,176.3523,176.4208,396707.0
2016-05-09 13:50:00,206.06,206.13,205.99,206.01,256932.0,176.4208,176.4807,176.3608,176.378,256932.0
2016-05-09 13:55:00,206.0,206.01,205.85,205.88,477411.0,176.3694,176.378,176.241,176.2667,477411.0
2016-05-09 14:00:00,205.88,205.98,205.83,205.84,517255.0,176.2667,176.3523,176.2239,176.2324,517255.0
2016-05-09 14:05:00,205.85,205.86,205.69,205.76,843665.0,176.241,176.2495,176.104,176.1639,843665.0
2016-05-09 14:10:00,205.76,205.91,205.73,205.86,609454.0,176.1639,176.2924,176.1382,176.2495,609454.0
2016-05-09 14:15:00,205.86,205.86,205.73,205.84,355891.0,176.2495,176.2495,176.1382,176.2324,355891.0
2016-05-09 14:20:00,205.83,205.93,205.78,205.91,368456.0,176.2239,176.3095,176.181,176.2924,368456.0
2016-05-09 14:25:00,205.9,206.03,205.89,205.93,580294.0,176.2838,176.3951,176.2752,176.3095,580294.0
2016-05-09 14:30:00,205.94,206.02,205.93,205.94,338886.0,176.318,176.3865,176.3095,176.318,338886.0
2016-05-09 14:35:00,205.93,206.08,205.92,206.06,421945.0,176.3095,176.4379,176.3009,176.4208,421945.0
2016-05-09 14:40:00,206.06,206.07,205.99,206.06,412381.0,176.4208,176.4293,176.3608,176.4208,412381.0
2016-05-09 14:45:00,206.06,206.12,206.02,206.11,430272.0,176.4208,176.4721,176.3865,176.4636,430272.0
2016-05-09 14:50:00,206.12,206.33,206.11,206.3,839051.0,176.4721,176.6519,176.4636,176.6263,839051.0
2016-05-09 14:55:00,206.31,206.4,206.24,206.34,736779.0,176.6348,176.7119,176.5749,176.6605,736779.0
2016-05-09 15:00:00,206.34,206.37,206.24,206.29,569506.0,176.6605,176.6862,176.5749,176.6177,569506.0
2016-05-09 15:05:00,206.29,206.31,206.16,206.24,547641.0,176.6177,176.6348,176.5064,176.5749,547641.0
2016-05-09 15:10:00,206.24,206.26,206.2,206.24,479231.0,176.5749,176.592,176.5406,176.5749,479231.0
2016-05-09 15:15:00,206.24,206.28,206.14,206.2,564572.0,176.5749,176.6091,176.4893,176.5406,564572.0
2016-05-09 15:20:00,206.2,206.26,206.17,206.21,535796.0,176.5406,176.592,176.515,176.5492,535796.0
2016-05-09 15:25:00,206.2,206.27,206.13,206.13,534539.0,176.5406,176.6006,176.4807,176.4807,534539.0
2016-05-09 15:30:00,206.13,206.19,205.99,206.05,585708.0,176.4807,176.5321,176.3608,176.4122,585708.0
2016-05-09 15:35:00,206.05,206.12,206.03,206.04,591188.0,176.4122,176.4721,176.3951,176.4037,591188.0
2016-05-09 15:40:00,206.04,206.16,205.98,205.98,908922.0,176.4037,176.5064,176.3523,176.3523,908922.0
2016-05-09 15:45:00,205.99,206.1,205.96,206.02,945015.0,176.3608,176.455,176.3352,176.3865,945015.0
2016-05-09 15:50:00,206.02,206.02,205.79,205.81,1569609.0,176.3865,176.3865,176.1896,176.2067,1569609.0
2016-05-09 15:55:00,205.81,205.9,205.74,205.89,3643408.0,176.2067,176.2838,176.1468,176.2752,3643408.0
2016-05-10 09:30:00,206.72,206.92,206.64,206.9,1778529.0,176.9858,177.1571,176.9173,177.14,1778529.0
2016-05-10 09:35:00,206.89,207.04,206.73,206.82,1409198.0,177.1314,177.2598,176.9944,177.0715,1409198.0
2016-05-10 09:40:00,206.82,207.18,206.8,207.11,1408362.0,177.0715,177.3797,177.0543,177.3197,1408362.0
2016-05-10 09:45:00,207.11,207.37,207.1,207.37,1495646.0,177.3197,177.5423,177.3112,177.5423,1495646.0
2016-05-10 09:50:00,207.36,207.41,207.24,207.27,1484204.0,177.5338,177.5766,177.431,177.4567,1484204.0
2016-05-10 09:55:00,207.28,207.31,207.17,207.3,1150365.0,177.4653,177.491,177.3711,177.4824,1150365.0
2016-05-10 10:00:00,207.28,207.3,207.19,207.25,1066116.0,177.4653,177.4824,177.3882,177.4396,1066116.0
2016-05-10 10:05:00,207.25,207.27,207.07,207.08,1247086.0,177.4396,177.4567,177.2855,177.2941,1247086.0
2016-05-10 10:10:00,207.07,207.27,207.06,207.22,800276.0,177.2855,177.4567,177.2769,177.4139,800276.0
2016-05-10 10:15:00,207.22,207.39,207.22,207.3,898836.0,177.4139,177.5595,177.4139,177.4824,898836.0
2016-05-10 10:20:00,207.31,207.45,207.16,207.21,1177611.0,177.491,177.6108,177.3626,177.4054,1177611.0
2016-05-10 10:25:00,207.21,207.3,207.15,207.3,561133.0,177.4054,177.4824,177.354,177.4824,561133.0
2016-05-10 10:30:00,207.3,207.49,207.26,207.48,1000535.0,177.4824,177.6451,177.4482,177.6365,1000535.0
2016-05-10 10:35:00,207.49,207.62,207.48,207.54,992619.0,177.6451,177.7564,177.6365,177.6879,992619.0
2016-05-10 10:40:00,207.54,207.74,207.53,207.69,1022859.0,177.6879,177.8591,177.6793,177.8163,1022859.0
2016-05-10 10:45:00,207.69,207.75,207.66,207.74,941579.0,177.8163,177.8677,177.7906,177.8591,941579.0
2016-05-10 10:50:00,207.74,207.75,207.61,207.68,530964.0,177.8591,177.8677,177.7478,177.8078,530964.0
2016-05-10 10:55:00,207.68,207.68,207.6,207.64,461829.0,177.8078,177.8078,177.7393,177.7735,461829.0
2016-05-10 11:00:00,207.64,207.69,207.6,207.63,895989.0,177.7735,177.8163,177.7393,177.7649,895989.0
2016-05-10 11:05:00,207.63,207.65,207.56,207.62,770088.0,177.7649,177.7821,177.705,177.7564,770088.0
2016-05-10 11:10:00,207.63,207.66,207.59,207.6,459743.0,177.7649,177.7906,177.7307,177.7393,459743.0
2016-05-10 11:15:00,207.6,207.64,207.53,207.56,473819.0,177.7393,177.7735,177.6793,177.705,473819.0
2016-05-10 11:20:00,207.56,207.56,207.45,207.5,552774.0,177.705,177.705,177.6108,177.6536,552774.0
2016-05-10 11:25:00,207.49,207.52,207.4,207.52,932956.0,177.6451,177.6708,177.568,177.6708,932956.0
2016-05-10 11:30:00,207.52,207.67,207.5,207.66,517278.0,177.6708,177.7992,177.6536,177.7906,517278.0
2016-05-10 11:35:00,207.66,207.7,207.59,207.69,521747.0,177.7906,177.8249,177.7307,177.8163,521747.0
2016-05-10 11:40:00,207.68,207.68,207.51,207.59,649866.0,177.8078,177.8078,177.6622,177.7307,649866.0
2016-05-10 11:45:00,207.59,207.7,207.59,207.64,273417.0,177.7307,177.8249,177.7307,177.7735,273417.0
2016-05-10 11:50:00,207.63,207.77,207.61,207.74,489146.0,177.7649,177.8848,177.7478,177.8591,489146.0
2016-05-10 11:55:00,207.74,207.76,207.7,207.75,293168.0,177.8591,177.8763,177.8249,177.8677,293168.0
2016-05-10 12:00:00,207.75,207.82,207.75,207.77,647887.0,177.8677,177.9276,177.8677,177.8848,647887.0
2016-05-10 12:05:00,207.77,207.85,207.77,207.83,470023.0,177.8848,177.9533,177.8848,177.9362,470023.0
2016-05-10 12:10:00,207.82,207.91,207.82,207.9,498470.0,177.9276,178.0047,177.9276,177.9961,498470.0
2016-05-10 12:15:00,207.9,207.96,207.89,207.95,631593.0,177.9961,178.0475,177.9876,178.0389,631593.0
2016-05-10 12:20:00,207.95,207.96,207.91,207.94,293235.0,178.0389,178.0475,178.0047,178.0304,293235.0
2016-05-10 12:25:00,207.94,207.95,207.9,207.94,253234.0,178.0304,178.0389,177.9961,178.0304,253234.0
2016-05-10 12:30:00,207.94,207.98,207.84,207.85,604395.0,178.0304,178.0646,177.9447,177.9533,604395.0
2016-05-10 12:35:00,207.85,207.9,207.82,207.85,527202.0,177.9533,177.9961,177.9276,177.9533,527202.0
2016-05-10 12:40:00,207.85,207.88,207.82,207.86,277440.0,177.9533,177.979,177.9276,177.9619,277440.0
2016-05-10 12:45:00,207.86,207.92,207.84,207.86,309807.0,177.9619,178.0132,177.9447,177.9619,309807.0
2016-05-10 12:50:00,207.86,207.91,207.82,207.91,267544.0,177.9619,178.0047,177.9276,178.0047,267544.0
2016-05-10 12:55:00,207.9,207.93,207.83,207.88,195144.0,177.9961,178.0218,177.9362,177.979,195144.0
2016-05-10 13:00:00,207.88,207.91,207.83,207.83,227586.0,177.979,178.0047,177.9362,177.9362,227586.0
2016-05-10 13:05:00,207.83,207.95,207.83,207.87,498438.0,177.9362,178.0389,177.9362,177.9704,498438.0
2016-05-10 13:10:00,207.87,207.9,207.78,207.78,265770.0,177.9704,177.9961,177.8934,177.8934,265770.0
2016-05-10 13:15:00,207.78,207.83,207.75,207.77,280602.0,177.8934,177.9362,177.8677,177.8848,280602.0
2016-05-10 13:20:00,207.76,207.83,207.75,207.77,276878.0,177.8763,177.9362,177.8677,177.8848,276878.0
2016-05-10 13:25:00,207.78,207.81,207.71,207.78,432314.0,177.8934,177.9191,177.8334,177.8934,432314.0
2016-05-10 13:30:00,207.78,207.83,207.75,207.8,273824.0,177.8934,177.9362,177.8677,177.9105,273824.0
2016-05-10 13:35:00,207.81,207.85,207.78,207.81,271724.0,177.9191,177.9533,177.8934,177.9191,271724.0
2016-05-10 13:40:00,207.8,207.86,207.8,207.86,304852.0,177.9105,177.9619,177.9105,177.9619,304852.0
2016-05-10 13:45:00,207.86,207.91,207.84,207.9,276600.0,177.9619,178.0047,177.9447,177.9961,276600.0
2016-05-10 13:50:00,207.9,208.0,207.88,207.99,603579.0,177.9961,178.0817,177.979,178.0732,603579.0
2016-05-10 13:55:00,208.0,208.05,207.97,208.01,522561.0,178.0817,178.1245,178.056,178.0903,522561.0
2016-05-10 14:00:00,208.01,208.03,207.95,207.98,358330.0,178.0903,178.1074,178.0389,178.0646,358330.0
2016-05-10 14:05:00,207.98,208.0,207.93,207.96,257249.0,178.0646,178.0817,178.0218,178.0475,257249.0
2016-05-10 14:10:00,207.96,208.01,207.92,207.93,391091.0,178.0475,178.0903,178.0132,178.0218,391091.0
2016-05-10 14:15:00,207.93,207.97,207.91,207.93,374369.0,178.0218,178.056,178.0047,178.0218,374369.0
2016-05-10 14:20:00,207.93,207.98,207.9,207.96,382062.0,178.0218,178.0646,177.9961,178.0475,382062.0
2016-05-10 14:25:00,207.96,208.05,207.94,208.03,401834.0,178.0475,178.1245,178.0304,178.1074,401834.0
2016-05-10 14:30:00,208.03,208.03,207.97,208.01,374804.0,178.1074,178.1074,178.056,178.0903,374804.0
2016-05-10 14:35:00,208.0,208.04,207.98,208.02,262578.0,178.0817,178.116,178.0646,178.0989,262578.0
2016-05-10 14:40:00,208.02,208.11,208.01,208.09,936422.0,178.0989,178.1759,178.0903,178.1588,936422.0
2016-05-10 14:45:00,208.1,208.12,208.06,208.08,353636.0,178.1673,178.1845,178.1331,178.1502,353636.0
2016-05-10 14:50:00,208.08,208.09,208.01,208.03,516518.0,178.1502,178.1588,178.0903,178.1074,516518.0
2016-05-10 14:55:00,208.03,208.06,207.98,207.99,704711.0,178.1074,178.1331,178.0646,178.0732,704711.0
2016-05-10 15:00:00,207.98,208.11,207.96,208.06,600995.0,178.0646,178.1759,178.0475,178.1331,600995.0
2016-05-10 15:05:00,208.06,208.09,208.04,208.09,372815.0,178.1331,178.1588,178.116,178.1588,372815.0
2016-05-10 15:10:00,208.09,208.15,208.08,208.12,721469.0,178.1588,178.2102,178.1502,178.1845,721469.0
2016-05-10 15:15:00,208.12,208.19,208.08,208.09,791344.0,178.1845,178.2444,178.1502,178.1588,791344.0
2016-05-10 15:20:00,208.1,208.23,208.07,208.19,996039.0,178.1673,178.2786,178.1417,178.2444,996039.0
2016-05-10 15:25:00,208.2,208.31,208.19,208.23,1557970.0,178.253,178.3471,178.2444,178.2786,1557970.0
2016-05-10 15:30:00,208.23,208.23,208.14,208.14,905680.0,178.2786,178.2786,178.2016,178.2016,905680.0
2016-05-10 15:35:00,208.14,208.19,208.13,208.17,564366.0,178.2016,178.2444,178.193,178.2273,564366.0
2016-05-10 15:40:00,208.18,208.34,208.15,208.32,1462125.0,178.2358,178.3728,178.2102,178.3557,1462125.0
2016-05-10 15:45:00,208.33,208.39,208.28,208.31,1627277.0,178.3643,178.4156,178.3215,178.3471,1627277.0
2016-05-10 15:50:00,208.31,208.39,208.3,208.34,1829824.0,178.3471,178.4156,178.3386,178.3728,1829824.0
2016-05-10 15:55:00,208.34,208.46,208.32,208.43,3684119.0,178.3728,178.4756,178.3557,178.4499,3684119.0
2016-05-11 09:30:00,207.91,208.54,207.86,208.01,1489552.0,178.0047,178.5441,177.9619,178.0903,1489552.0
2016-05-11 09:35:00,208.01,208.09,207.82,208.0,1116068.0,178.0903,178.1588,177.9276,178.0817,1116068.0
2016-05-11 09:40:00,208.01,208.03,207.71,207.8,1229023.0,178.0903,178.1074,177.8334,177.9105,1229023.0
2016-05-11 09:45:00,207.8,207.94,207.77,207.86,924054.0,177.9105,178.0304,177.8848,177.9619,924054.0
2016-05-11 09:50:00,207.86,207.86,207.67,207.68,681232.0,177.9619,177.9619,177.7992,177.8078,681232.0
2016-05-11 09:55:00,207.69,207.73,207.63,207.71,1151255.0,177.8163,177.8506,177.7649,177.8334,1151255.0
2016-05-11 10:00:00,207.7,207.7,207.56,207.6,1291771.0,177.8249,177.8249,177.705,177.7393,1291771.0
2016-05-11 10:05:00,207.6,207.75,207.59,207.7,968018.0,177.7393,177.8677,177.7307,177.8249,968018.0
2016-05-11 10:10:00,207.69,207.78,207.58,207.76,617229.0,177.8163,177.8934,177.7221,177.8763,617229.0
2016-05-11 10:15:00,207.77,207.8,207.67,207.7,867980.0,177.8848,177.9105,177.7992,177.8249,867980.0
2016-05-11 10:20:00,207.69,207.86,207.66,207.84,443536.0,177.8163,177.9619,177.7906,177.9447,443536.0
2016-05-11 10:25:00,207.84,207.92,207.8,207.91,753135.0,177.9447,178.0132,177.9105,178.0047,753135.0
2016-05-11 10:30:00,207.92,208.29,207.89,208.18,3172906.0,178.0132,178.33,177.9876,178.2358,3172906.0
2016-05-11 10:35:00,208.18,208.33,208.13,208.17,1979768.0,178.2358,178.3643,178.193,178.2273,1979768.0
2016-05-11 10:40:00,208.16,208.19,207.92,207.99,956417.0,178.2187,178.2444,178.0132,178.0732,956417.0
2016-05-11 10:45:00,207.99,208.06,207.96,207.98,756349.0,178.0732,178.1331,178.0475,178.0646,756349.0
2016-05-11 10:50:00,207.97,208.03,207.92,207.94,848099.0,178.056,178.1074,178.0132,178.0304,848099.0
2016-05-11 10:55:00,207.94,208.07,207.91,207.95,762207.0,178.0304,178.1417,178.0047,178.0389,762207.0
2016-05-11 11:00:00,207.95,207.96,207.52,207.54,1693040.0,178.0389,178.0475,177.6708,177.6879,1693040.0
2016-05-11 11:05:00,207.53,207.56,207.39,207.54,1597272.0,177.6793,177.705,177.5595,177.6879,1597272.0
2016-05-11 11:10:00,207.54,207.72,207.53,207.66,623136.0,177.6879,177.842,177.6793,177.7906,623136.0
2016-05-11 11:15:00,207.66,207.76,207.65,207.73,487441.0,177.7906,177.8763,177.7821,177.8506,487441.0
2016-05-11 11:20:00,207.73,207.8,207.69,207.74,387724.0,177.8506,177.9105,177.8163,177.8591,387724.0
2016-05-11 11:25:00,207.73,207.83,207.65,207.66,475611.0,177.8506,177.9362,177.7821,177.7906,475611.0
2016-05-11 11:30:00,207.65,207.7,207.57,207.64,756275.0,177.7821,177.8249,177.7136,177.7735,756275.0
2016-05-11 11:35:00,207.64,207.8,207.6,207.61,544671.0,177.7735,177.9105,177.7393,177.7478,544671.0
2016-05-11 11:40:00,207.61,207.72,207.55,207.71,623758.0,177.7478,177.842,177.6965,177.8334,623758.0
2016-05-11 11:45:00,207.71,207.72,207.57,207.58,439524.0,177.8334,177.842,177.7136,177.7221,439524.0
2016-05-11 11:50:00,207.57,207.67,207.54,207.62,411310.0,177.7136,177.7992,177.6879,177.7564,411310.0
2016-05-11 11:55:00,207.62,207.65,207.54,207.57,341653.0,177.7564,177.7821,177.6879,177.7136,341653.0
2016-05-11 12:00:00,207.57,207.65,207.43,207.56,529136.0,177.7136,177.7821,177.5937,177.705,529136.0
2016-05-11 12:05:00,207.57,207.63,207.52,207.63,290250.0,177.7136,177.7649,177.6708,177.7649,290250.0
2016-05-11 12:10:00,207.63,207.66,207.6,207.62,183822.0,177.7649,177.7906,177.7393,177.7564,183822.0
2016-05-11 12:15:00,207.62,207.7,207.6,207.67,291971.0,177.7564,177.8249,177.7393,177.7992,291971.0
2016-05-11 12:20:00,207.67,207.69,207.6,207.61,293341.0,177.7992,177.8163,177.7393,177.7478,293341.0
2016-05-11 12:25:00,207.61,207.69,207.59,207.62,383406.0,177.7478,177.8163,177.7307,177.7564,383406.0
2016-05-11 12:30:00,207.63,207.66,207.59,207.66,272079.0,177.7649,177.7906,177.7307,177.7906,272079.0
2016-05-11 12:35:00,207.67,207.77,207.64,207.72,598536.0,177.7992,177.8848,177.7735,177.842,598536.0
2016-05-11 12:40:00,207.72,207.73,207.65,207.65,348781.0,177.842,177.8506,177.7821,177.7821,348781.0
2016-05-11 12:45:00,207.65,207.66,207.58,207.61,219705.0,177.7821,177.7906,177.7221,177.7478,219705.0
2016-05-11 12:50:00,207.62,207.62,207.49,207.51,762870.0,177.7564,177.7564,177.6451,177.6622,762870.0
2016-05-11 12:55:00,207.51,207.56,207.48,207.54,201564.0,177.6622,177.705,177.6365,177.6879,201564.0
2016-05-11 13:00:00,207.54,207.55,207.44,207.49,177631.0,177.6879,177.6965,177.6023,177.6451,177631.0
2016-05-11 13:05:00,207.49,207.58,207.49,207.55,322402.0,177.6451,177.7221,177.6451,177.6965,322402.0
2016-05-11 13:10:00,207.55,207.63,207.54,207.57,212604.0,177.6965,177.7649,177.6879,177.7136,212604.0
2016-05-11 13:15:00,207.58,207.58,207.49,207.51,211435.0,177.7221,177.7221,177.6451,177.6622,211435.0
2016-05-11 13:20:00,207.51,207.51,207.37,207.37,555005.0,177.6622,177.6622,177.5423,177.5423,555005.0
2016-05-11 13:25:00,207.38,207.41,207.26,207.38,841952.0,177.5509,177.5766,177.4482,177.5509,841952.0
2016-05-11 13:30:00,207.39,207.45,207.37,207.37,533433.0,177.5595,177.6108,177.5423,177.5423,533433.0
2016-05-11 13:35:00,207.37,207.42,207.3,207.36,578245.0,177.5423,177.5852,177.4824,177.5338,578245.0
2016-05-11 13:40:00,207.36,207.37,207.24,207.26,496348.0,177.5338,177.5423,177.431,177.4482,496348.0
2016-05-11 13:45:00,207.26,207.4,207.25,207.4,458131.0,177.4482,177.568,177.4396,177.568,458131.0
2016-05-11 13:50:00,207.4,207.4,207.27,207.3,456365.0,177.568,177.568,177.4567,177.4824,456365.0
2016-05-11 13:55:00,207.3,207.36,207.19,207.2,533114.0,177.4824,177.5338,177.3882,177.3968,533114.0
2016-05-11 14:00:00,207.19,207.22,207.06,207.13,665097.0,177.3882,177.4139,177.2769,177.3369,665097.0
2016-05-11 14:05:00,207.13,207.13,206.9,206.91,1197148.0,177.3369,177.3369,177.14,177.1485,1197148.0
2016-05-11 14:10:00,206.91,206.99,206.88,206.94,1095522.0,177.1485,177.217,177.1228,177.1742,1095522.0
2016-05-11 14:15:00,206.94,206.95,206.82,206.89,1269450.0,177.1742,177.1828,177.0715,177.1314,1269450.0
2016-05-11 14:20:00,206.89,206.97,206.84,206.97,872383.0,177.1314,177.1999,177.0886,177.1999,872383.0
2016-05-11 14:25:00,206.96,207.04,206.93,207.04,690511.0,177.1913,177.2598,177.1656,177.2598,690511.0
2016-05-11 14:30:00,207.04,207.04,206.94,206.95,482671.0,177.2598,177.2598,177.1742,177.1828,482671.0
2016-05-11 14:35:00,206.95,207.07,206.93,207.04,367305.0,177.1828,177.2855,177.1656,177.2598,367305.0
2016-05-11 14:40:00,207.04,207.04,206.91,206.91,439868.0,177.2598,177.2598,177.1485,177.1485,439868.0
2016-05-11 14:45:00,206.91,206.92,206.7,206.72,1021771.0,177.1485,177.1571,176.9687,176.9858,1021771.0
2016-05-11 14:50:00,206.71,206.81,206.69,206.75,610204.0,176.9773,177.0629,176.9602,177.0115,610204.0
2016-05-11 14:55:00,206.74,206.75,206.67,206.75,508444.0,177.003,177.0115,176.943,177.0115,508444.0
2016-05-11 15:00:00,206.75,206.81,206.69,206.73,688917.0,177.0115,177.0629,176.9602,176.9944,688917.0
2016-05-11 15:05:00,206.73,206.95,206.72,206.9,1239472.0,176.9944,177.1828,176.9858,177.14,1239472.0
2016-05-11 15:10:00,206.9,206.96,206.84,206.86,516884.0,177.14,177.1913,177.0886,177.1057,516884.0
2016-05-11 15:15:00,206.86,206.91,206.76,206.76,538301.0,177.1057,177.1485,177.0201,177.0201,538301.0
2016-05-11 15:20:00,206.76,206.78,206.7,206.76,771285.0,177.0201,177.0372,176.9687,177.0201,771285.0
2016-05-11 15:25:00,206.76,206.9,206.76,206.84,639852.0,177.0201,177.14,177.0201,177.0886,639852.0
2016-05-11 15:30:00,206.85,206.97,206.8,206.95,1471748.0,177.0971,177.1999,177.0543,177.1828,1471748.0
2016-05-11 15:35:00,206.95,206.96,206.76,206.78,1236273.0,177.1828,177.1913,177.0201,177.0372,1236273.0
2016-05-11 15:40:00,206.78,206.8,206.6,206.61,1480940.0,177.0372,177.0543,176.8831,176.8917,1480940.0
2016-05-11 15:45:00,206.6,206.76,206.6,206.68,2234133.0,176.8831,177.0201,176.8831,176.9516,2234133.0
2016-05-11 15:50:00,206.68,206.69,206.51,206.55,2059716.0,176.9516,176.9602,176.806,176.8403,2059716.0
2016-05-11 15:55:00,206.55,206.65,206.5,206.56,3999256.0,176.8403,176.9259,176.7975,176.8489,3999256.0
2016-05-12 09:30:00,207.29,207.41,207.2,207.4,1761295.0,177.4739,177.5766,177.3968,177.568,1761295.0
2016-05-12 09:35:00,207.4,207.49,207.06,207.11,1710575.0,177.568,177.6451,177.2769,177.3197,1710575.0
2016-05-12 09:40:00,207.1,207.21,206.94,207.19,1330199.0,177.3112,177.4054,177.1742,177.3882,1330199.0
2016-05-12 09:45:00,207.18,207.26,206.98,207.13,1630788.0,177.3797,177.4482,177.2084,177.3369,1630788.0
2016-05-12 09:50:00,207.12,207.4,206.97,206.99,1220922.0,177.3283,177.568,177.1999,177.217,1220922.0
2016-05-12 09:55:00,206.99,207.02,206.62,206.63,1608716.0,177.217,177.2427,176.9002,176.9088,1608716.0
2016-05-12 10:00:00,206.63,206.85,206.62,206.8,1105377.0,176.9088,177.0971,176.9002,177.0543,1105377.0
2016-05-12 10:05:00,206.8,206.81,206.62,206.68,1078455.0,177.0543,177.0629,176.9002,176.9516,1078455.0
2016-05-12 10:10:00,206.68,206.98,206.66,206.92,1025527.0,176.9516,177.2084,176.9345,177.1571,1025527.0
2016-05-12 10:15:00,206.93,206.95,206.47,206.5,1190540.0,177.1656,177.1828,176.7718,176.7975,1190540.0
2016-05-12 10:20:00,206.49,206.64,206.41,206.57,1180154.0,176.7889,176.9173,176.7204,176.8574,1180154.0
2016-05-12 10:25:00,206.56,206.72,206.5,206.6,1094234.0,176.8489,176.9858,176.7975,176.8831,1094234.0
2016-05-12 10:30:00,206.6,206.61,206.41,206.5,900874.0,176.8831,176.8917,176.7204,176.7975,900874.0
2016-05-12 10:35:00,206.49,206.7,206.4,206.6,963948.0,176.7889,176.9687,176.7119,176.8831,963948.0
2016-05-12 10:40:00,206.61,206.61,206.21,206.21,1143504.0,176.8917,176.8917,176.5492,176.5492,1143504.0
2016-05-12 10:45:00,206.23,206.42,206.16,206.21,1583491.0,176.5663,176.729,176.5064,176.5492,1583491.0
2016-05-12 10:50:00,206.21,206.45,206.17,206.35,1050740.0,176.5492,176.7547,176.515,176.6691,1050740.0
2016-05-12 10:55:00,206.35,206.4,206.24,206.35,499985.0,176.6691,176.7119,176.5749,176.6691,499985.0
2016-05-12 11:00:00,206.34,206.39,205.91,205.98,1768474.0,176.6605,176.7033,176.2924,176.3523,1768474.0
2016-05-12 11:05:00,205.98,205.98,205.77,205.81,1307612.0,176.3523,176.3523,176.1725,176.2067,1307612.0
2016-05-12 11:10:00,205.81,205.86,205.7,205.79,1224776.0,176.2067,176.2495,176.1126,176.1896,1224776.0
2016-05-12 11:15:00,205.79,205.8,205.6,205.76,1138651.0,176.1896,176.1982,176.0269,176.1639,1138651.0
2016-05-12 11:20:00,205.76,205.8,205.66,205.79,688437.0,176.1639,176.1982,176.0783,176.1896,688437.0
2016-05-12 11:25:00,205.78,205.84,205.72,205.82,1307736.0,176.181,176.2324,176.1297,176.2153,1307736.0
2016-05-12 11:30:00,205.82,205.87,205.78,205.85,882546.0,176.2153,176.2581,176.181,176.241,882546.0
2016-05-12 11:35:00,205.85,205.98,205.82,205.87,1005636.0,176.241,176.3523,176.2153,176.2581,1005636.0
2016-05-12 11:40:00,205.87,205.91,205.76,205.78,479348.0,176.2581,176.2924,176.1639,176.181,479348.0
2016-05-12 11:45:00,205.79,205.9,205.71,205.78,521614.0,176.1896,176.2838,176.1211,176.181,521614.0
2016-05-12 11:50:00,205.79,205.85,205.65,205.68,537028.0,176.1896,176.241,176.0697,176.0954,537028.0
2016-05-12 11:55:00,205.68,205.7,205.5,205.53,880408.0,176.0954,176.1126,175.9413,175.967,880408.0
2016-05-12 12:00:00,205.53,205.55,205.37,205.47,1896347.0,175.967,175.9841,175.83,175.9156,1896347.0
2016-05-12 12:05:00,205.47,205.68,205.47,205.66,782040.0,175.9156,176.0954,175.9156,176.0783,782040.0
2016-05-12 12:10:00,205.67,205.68,205.62,205.64,614062.0,176.0869,176.0954,176.0441,176.0612,614062.0
2016-05-12 12:15:00,205.65,205.71,205.57,205.68,625925.0,176.0697,176.1211,176.0013,176.0954,625925.0
2016-05-12 12:20:00,205.67,205.79,205.62,205.75,604863.0,176.0869,176.1896,176.0441,176.1554,604863.0
2016-05-12 12:25:00,205.74,205.76,205.69,205.75,370267.0,176.1468,176.1639,176.104,176.1554,370267.0
2016-05-12 12:30:00,205.74,205.78,205.68,205.7,284158.0,176.1468,176.181,176.0954,176.1126,284158.0
2016-05-12 12:35:00,205.7,205.7,205.45,205.53,608420.0,176.1126,176.1126,175.8985,175.967,608420.0
2016-05-12 12:40:00,205.53,205.75,205.48,205.7,478980.0,175.967,176.1554,175.9242,176.1126,478980.0
2016-05-12 12:45:00,205.7,205.94,205.68,205.92,844369.0,176.1126,176.318,176.0954,176.3009,844369.0
2016-05-12 12:50:00,205.93,205.97,205.86,205.87,601339.0,176.3095,176.3437,176.2495,176.2581,601339.0
2016-05-12 12:55:00,205.87,206.1,205.87,206.09,746696.0,176.2581,176.455,176.2581,176.4465,746696.0
2016-05-12 13:00:00,206.1,206.18,206.01,206.02,786192.0,176.455,176.5235,176.378,176.3865,786192.0
2016-05-12 13:05:00,206.02,206.08,205.98,206.03,206889.0,176.3865,176.4379,176.3523,176.3951,206889.0
2016-05-12 13:10:00,206.03,206.04,205.89,205.95,687171.0,176.3951,176.4037,176.2752,176.3266,687171.0
2016-05-12 13:15:00,205.94,205.98,205.86,205.88,522721.0,176.318,176.3523,176.2495,176.2667,522721.0
2016-05-12 13:20:00,205.88,205.98,205.86,205.97,323170.0,176.2667,176.3523,176.2495,176.3437,323170.0
2016-05-12 13:25:00,205.97,206.05,205.96,206.03,536980.0,176.3437,176.4122,176.3352,176.3951,536980.0
2016-05-12 13:30:00,206.04,206.05,205.88,205.9,415714.0,176.4037,176.4122,176.2667,176.2838,415714.0
2016-05-12 13:35:00,205.9,205.91,205.66,205.73,712809.0,176.2838,176.2924,176.0783,176.1382,712809.0
2016-05-12 13:40:00,205.74,205.96,205.72,205.91,574816.0,176.1468,176.3352,176.1297,176.2924,574816.0
2016-05-12 13:45:00,205.91,206.15,205.91,206.02,893725.0,176.2924,176.4978,176.2924,176.3865,893725.0
2016-05-12 13:50:00,206.01,206.07,205.98,206.06,384705.0,176.378,176.4293,176.3523,176.4208,384705.0
2016-05-12 13:55:00,206.06,206.34,206.05,206.3,1161574.0,176.4208,176.6605,176.4122,176.6263,1161574.0
2016-05-12 14:00:00,206.3,206.46,206.29,206.37,1336259.0,176.6263,176.7632,176.6177,176.6862,1336259.0
2016-05-12 14:05:00,206.38,206.57,206.37,206.49,1053027.0,176.6947,176.8574,176.6862,176.7889,1053027.0
2016-05-12 14:10:00,206.5,206.92,206.49,206.84,2262955.0,176.7975,177.1571,176.7889,177.0886,2262955.0
2016-05-12 14:15:00,206.84,206.89,206.72,206.8,1109858.0,177.0886,177.1314,176.9858,177.0543,1109858.0
2016-05-12 14:20:00,206.79,206.89,206.71,206.74,988375.0,177.0458,177.1314,176.9773,177.003,988375.0
2016-05-12 14:25:00,206.73,206.9,206.73,206.84,696392.0,176.9944,177.14,176.9944,177.0886,696392.0
2016-05-12 14:30:00,206.83,206.83,206.64,206.67,789123.0,177.08,177.08,176.9173,176.943,789123.0
2016-05-12 14:35:00,206.67,206.84,206.66,206.75,563616.0,176.943,177.0886,176.9345,177.0115,563616.0
2016-05-12 14:40:00,206.75,206.78,206.7,206.73,576619.0,177.0115,177.0372,176.9687,176.9944,576619.0
2016-05-12 14:45:00,206.73,207.13,206.72,207.08,1314722.0,176.9944,177.3369,176.9858,177.2941,1314722.0
2016-05-12 14:50:00,207.08,207.18,207.05,207.06,730544.0,177.2941,177.3797,177.2684,177.2769,730544.0
2016-05-12 14:55:00,207.06,207.07,206.93,206.96,602268.0,177.2769,177.2855,177.1656,177.1913,602268.0
2016-05-12 15:00:00,206.96,206.98,206.88,206.93,777189.0,177.1913,177.2084,177.1228,177.1656,777189.0
2016-05-12 15:05:00,206.94,206.95,206.85,206.9,508330.0,177.1742,177.1828,177.0971,177.14,508330.0
2016-05-12 15:10:00,206.9,207.03,206.88,206.97,830547.0,177.14,177.2513,177.1228,177.1999,830547.0
2016-05-12 15:15:00,206.98,207.05,206.78,206.8,822022.0,177.2084,177.2684,177.0372,177.0543,822022.0
2016-05-12 15:20:00,206.8,206.91,206.77,206.8,665191.0,177.0543,177.1485,177.0286,177.0543,665191.0
2016-05-12 15:25:00,206.8,206.85,206.75,206.83,754741.0,177.0543,177.0971,177.0115,177.08,754741.0
2016-05-12 15:30:00,206.83,206.86,206.67,206.69,1086768.0,177.08,177.1057,176.943,176.9602,1086768.0
2016-05-12 15:35:00,206.68,206.81,206.64,206.72,584614.0,176.9516,177.0629,176.9173,176.9858,584614.0
2016-05-12 15:40:00,206.73,206.8,206.65,206.65,628546.0,176.9944,177.0543,176.9259,176.9259,628546.0
2016-05-12 15:45:00,206.65,206.77,206.63,206.75,1397715.0,176.9259,177.0286,176.9088,177.0115,1397715.0
2016-05-12 15:50:00,206.74,206.75,206.41,206.47,1667608.0,177.003,177.0115,176.7204,176.7718,1667608.0
2016-05-12 15:55:00,206.47,206.58,206.28,206.56,3719031.0,176.7718,176.866,176.6091,176.8489,3719031.0
2016-05-13 09:30:00,206.21,206.42,206.12,206.34,1686101.0,176.5492,176.729,176.4721,176.6605,1686101.0
2016-05-13 09:35:00,206.34,206.72,206.28,206.7,1898725.0,176.6605,176.9858,176.6091,176.9687,1898725.0
2016-05-13 09:40:00,206.71,206.86,206.6,206.7,1802412.0,176.9773,177.1057,176.8831,176.9687,1802412.0
2016-05-13 09:45:00,206.7,206.84,206.59,206.72,861229.0,176.9687,177.0886,176.8745,176.9858,861229.0
2016-05-13 09:50:00,206.73,206.79,206.18,206.33,1553316.0,176.9944,177.0458,176.5235,176.6519,1553316.0
2016-05-13 09:55:00,206.32,206.44,206.19,206.23,1623129.0,176.6434,176.7461,176.5321,176.5663,1623129.0
2016-05-13 10:00:00,206.23,206.48,206.09,206.44,2237076.0,176.5663,176.7804,176.4465,176.7461,2237076.0
2016-05-13 10:05:00,206.44,206.52,205.98,206.02,1120734.0,176.7461,176.8146,176.3523,176.3865,1120734.0
2016-05-13 10:10:00,206.01,206.18,205.82,206.14,1316126.0,176.378,176.5235,176.2153,176.4893,1316126.0
2016-05-13 10:15:00,206.14,206.33,205.99,206.32,751255.0,176.4893,176.6519,176.3608,176.6434,751255.0
2016-05-13 10:20:00,206.33,206.36,206.08,206.14,785479.0,176.6519,176.6776,176.4379,176.4893,785479.0
2016-05-13 10:25:00,206.14,206.35,206.05,206.09,837406.0,176.4893,176.6691,176.4122,176.4465,837406.0
2016-05-13 10:30:00,206.08,206.11,205.88,206.02,770027.0,176.4379,176.4636,176.2667,176.3865,770027.0
2016-05-13 10:35:00,206.03,206.18,205.95,205.98,684672.0,176.3951,176.5235,176.3266,176.3523,684672.0
2016-05-13 10:40:00,205.98,206.13,205.67,205.75,1352898.0,176.3523,176.4807,176.0869,176.1554,1352898.0
2016-05-13 10:45:00,205.75,205.95,205.71,205.76,916457.0,176.1554,176.3266,176.1211,176.1639,916457.0
2016-05-13 10:50:00,205.76,206.13,205.75,205.98,2183327.0,176.1639,176.4807,176.1554,176.3523,2183327.0
2016-05-13 10:55:00,205.98,206.03,205.88,205.98,1514694.0,176.3523,176.3951,176.2667,176.3523,1514694.0
2016-05-13 11:00:00,205.97,206.25,205.96,206.23,946685.0,176.3437,176.5834,176.3352,176.5663,946685.0
2016-05-13 11:05:00,206.23,206.41,206.23,206.38,1098834.0,176.5663,176.7204,176.5663,176.6947,1098834.0
2016-05-13 11:10:00,206.37,206.47,206.19,206.2,873369.0,176.6862,176.7718,176.5321,176.5406,873369.0
2016-05-13 11:15:00,206.2,206.32,206.14,206.28,516473.0,176.5406,176.6434,176.4893,176.6091,516473.0
2016-05-13 11:20:00,206.28,206.5,206.28,206.45,954671.0,176.6091,176.7975,176.6091,176.7547,954671.0
2016-05-13 11:25:00,206.45,206.76,206.44,206.66,1274939.0,176.7547,177.0201,176.7461,176.9345,1274939.0
2016-05-13 11:30:00,206.67,206.72,206.58,206.59,853430.0,176.943,176.9858,176.866,176.8745,853430.0
2016-05-13 11:35:00,206.6,206.62,206.41,206.45,684509.0,176.8831,176.9002,176.7204,176.7547,684509.0
2016-05-13 11:40:00,206.45,206.47,206.28,206.34,591934.0,176.7547,176.7718,176.6091,176.6605,591934.0
2016-05-13 11:45:00,206.34,206.41,206.31,206.32,370080.0,176.6605,176.7204,176.6348,176.6434,370080.0
2016-05-13 11:50:00,206.32,206.33,206.18,206.28,618090.0,176.6434,176.6519,176.5235,176.6091,618090.0
2016-05-13 11:55:00,206.28,206.37,206.22,206.23,424503.0,176.6091,176.6862,176.5578,176.5663,424503.0
2016-05-13 12:00:00,206.22,206.3,206.12,206.14,498208.0,176.5578,176.6263,176.4721,176.4893,498208.0
2016-05-13 12:05:00,206.15,206.25,206.11,206.12,379752.0,176.4978,176.5834,176.4636,176.4721,379752.0
2016-05-13 12:10:00,206.12,206.18,206.06,206.15,340133.0,176.4721,176.5235,176.4208,176.4978,340133.0
2016-05-13 12:15:00,206.16,206.26,206.09,206.23,531989.0,176.5064,176.592,176.4465,176.5663,531989.0
2016-05-13 12:20:00,206.23,206.3,206.19,206.26,325774.0,176.5663,176.6263,176.5321,176.592,325774.0
2016-05-13 12:25:00,206.27,206.37,206.24,206.27,633167.0,176.6006,176.6862,176.5749,176.6006,633167.0
2016-05-13 12:30:00,206.27,206.39,206.22,206.24,308290.0,176.6006,176.7033,176.5578,176.5749,308290.0
2016-05-13 12:35:00,206.24,206.35,206.09,206.17,576289.0,176.5749,176.6691,176.4465,176.515,576289.0
2016-05-13 12:40:00,206.16,206.16,205.87,205.93,568457.0,176.5064,176.5064,176.2581,176.3095,568457.0
2016-05-13 12:45:00,205.93,206.0,205.85,205.97,514219.0,176.3095,176.3694,176.241,176.3437,514219.0
2016-05-13 12:50:00,205.97,206.01,205.91,205.91,280794.0,176.3437,176.378,176.2924,176.2924,280794.0
2016-05-13 12:55:00,205.91,205.99,205.76,205.79,557221.0,176.2924,176.3608,176.1639,176.1896,557221.0
2016-05-13 13:00:00,205.8,205.92,205.75,205.91,604823.0,176.1982,176.3009,176.1554,176.2924,604823.0
2016-05-13 13:05:00,205.9,205.93,205.77,205.87,307745.0,176.2838,176.3095,176.1725,176.2581,307745.0
2016-05-13 13:10:00,205.88,205.97,205.82,205.93,264074.0,176.2667,176.3437,176.2153,176.3095,264074.0
2016-05-13 13:15:00,205.94,205.94,205.8,205.8,444742.0,176.318,176.318,176.1982,176.1982,444742.0
2016-05-13 13:20:00,205.8,205.81,205.56,205.58,708729.0,176.1982,176.2067,175.9927,176.0098,708729.0
2016-05-13 13:25:00,205.59,205.65,205.47,205.52,667508.0,176.0184,176.0697,175.9156,175.9584,667508.0
2016-05-13 13:30:00,205.51,205.62,205.49,205.56,662409.0,175.9499,176.0441,175.9328,175.9927,662409.0
2016-05-13 13:35:00,205.55,205.58,205.37,205.38,994263.0,175.9841,176.0098,175.83,175.8386,994263.0
2016-05-13 13:40:00,205.37,205.43,205.26,205.42,789354.0,175.83,175.8814,175.7358,175.8728,789354.0
2016-05-13 13:45:00,205.43,205.46,205.22,205.22,918624.0,175.8814,175.9071,175.7016,175.7016,918624.0
2016-05-13 13:50:00,205.23,205.23,204.92,205.03,2161057.0,175.7102,175.7102,175.4447,175.5389,2161057.0
2016-05-13 13:55:00,205.03,205.18,205.0,205.12,1152263.0,175.5389,175.6674,175.5132,175.616,1152263.0
2016-05-13 14:00:00,205.13,205.26,205.0,205.25,1031123.0,175.6245,175.7358,175.5132,175.7273,1031123.0
2016-05-13 14:05:00,205.26,205.28,205.16,205.2,720681.0,175.7358,175.753,175.6502,175.6845,720681.0
2016-05-13 14:10:00,205.21,205.22,205.08,205.18,566069.0,175.693,175.7016,175.5817,175.6674,566069.0
2016-05-13 14:15:00,205.18,205.24,204.98,205.01,626528.0,175.6674,175.7187,175.4961,175.5218,626528.0
2016-05-13 14:20:00,205.02,205.02,204.61,204.71,2160954.0,175.5304,175.5304,175.1793,175.265,2160954.0
2016-05-13 14:25:00,204.72,204.81,204.68,204.79,945306.0,175.2735,175.3506,175.2393,175.3334,945306.0
2016-05-13 14:30:00,204.79,204.81,204.61,204.78,1352308.0,175.3334,175.3506,175.1793,175.3249,1352308.0
2016-05-13 14:35:00,204.77,204.83,204.56,204.61,1332648.0,175.3163,175.3677,175.1365,175.1793,1332648.0
2016-05-13 14:40:00,204.61,204.62,204.38,204.59,1368825.0,175.1793,175.1879,174.9824,175.1622,1368825.0
2016-05-13 14:45:00,204.59,204.7,204.55,204.7,875876.0,175.1622,175.2564,175.128,175.2564,875876.0
2016-05-13 14:50:00,204.7,204.71,204.52,204.59,782577.0,175.2564,175.265,175.1023,175.1622,782577.0
2016-05-13 14:55:00,204.58,204.84,204.5,204.78,929930.0,175.1537,175.3763,175.0852,175.3249,929930.0
2016-05-13 15:00:00,204.78,204.78,204.64,204.77,932625.0,175.3249,175.3249,175.205,175.3163,932625.0
2016-05-13 15:05:00,204.77,204.8,204.57,204.65,966465.0,175.3163,175.342,175.1451,175.2136,966465.0
2016-05-13 15:10:00,204.65,204.75,204.59,204.71,876287.0,175.2136,175.2992,175.1622,175.265,876287.0
2016-05-13 15:15:00,204.73,204.91,204.71,204.84,1203350.0,175.2821,175.4362,175.265,175.3763,1203350.0
2016-05-13 15:20:00,204.85,204.94,204.8,204.85,1238927.0,175.3848,175.4619,175.342,175.3848,1238927.0
2016-05-13 15:25:00,204.85,204.87,204.72,204.76,1232745.0,175.3848,175.4019,175.2735,175.3078,1232745.0
2016-05-13 15:30:00,204.75,204.86,204.67,204.74,967082.0,175.2992,175.3934,175.2307,175.2906,967082.0
2016-05-13 15:35:00,204.75,204.87,204.73,204.82,1124855.0,175.2992,175.4019,175.2821,175.3591,1124855.0
2016-05-13 15:40:00,204.83,205.03,204.82,204.88,1701087.0,175.3677,175.5389,175.3591,175.4105,1701087.0
2016-05-13 15:45:00,204.89,204.9,204.75,204.85,1607834.0,175.4191,175.4276,175.2992,175.3848,1607834.0
2016-05-13 15:50:00,204.84,204.85,204.73,204.74,2283402.0,175.3763,175.3848,175.2821,175.2906,2283402.0
2016-05-13 15:55:00,204.74,204.82,204.68,204.76,3994953.0,175.2906,175.3591,175.2393,175.3078,3994953.0
2016-05-16 09:30:00,204.96,205.24,204.89,205.22,2610785.0,175.479,175.7187,175.4191,175.7016,2610785.0
2016-05-16 09:35:00,205.23,205.44,205.21,205.34,1509335.0,175.7102,175.89,175.693,175.8043,1509335.0
2016-05-16 09:40:00,205.33,205.53,205.33,205.45,1581954.0,175.7958,175.967,175.7958,175.8985,1581954.0
2016-05-16 09:45:00,205.44,205.69,205.44,205.55,2065903.0,175.89,176.104,175.89,175.9841,2065903.0
2016-05-16 09:50:00,205.55,205.71,205.49,205.51,920134.0,175.9841,176.1211,175.9328,175.9499,920134.0
2016-05-16 09:55:00,205.51,205.57,205.43,205.49,589448.0,175.9499,176.0013,175.8814,175.9328,589448.0
2016-05-16 10:00:00,205.51,205.67,205.42,205.46,823511.0,175.9499,176.0869,175.8728,175.9071,823511.0
2016-05-16 10:05:00,205.45,205.65,205.45,205.59,685418.0,175.8985,176.0697,175.8985,176.0184,685418.0
2016-05-16 10:10:00,205.59,205.83,205.59,205.78,994454.0,176.0184,176.2239,176.0184,176.181,994454.0
2016-05-16 10:15:00,205.77,205.82,205.63,205.67,1331710.0,176.1725,176.2153,176.0526,176.0869,1331710.0
2016-05-16 10:20:00,205.67,205.71,205.52,205.7,695141.0,176.0869,176.1211,175.9584,176.1126,695141.0
2016-05-16 10:25:00,205.7,205.82,205.65,205.71,714212.0,176.1126,176.2153,176.0697,176.1211,714212.0
2016-05-16 10:30:00,205.71,205.8,205.7,205.75,424905.0,176.1211,176.1982,176.1126,176.1554,424905.0
2016-05-16 10:35:00,205.75,205.92,205.74,205.89,834835.0,176.1554,176.3009,176.1468,176.2752,834835.0
2016-05-16 10:40:00,205.89,205.89,205.69,205.7,549621.0,176.2752,176.2752,176.104,176.1126,549621.0
2016-05-16 10:45:00,205.7,205.9,205.67,205.89,467364.0,176.1126,176.2838,176.0869,176.2752,467364.0
2016-05-16 10:50:00,205.9,206.15,205.89,206.08,1456153.0,176.2838,176.4978,176.2752,176.4379,1456153.0
2016-05-16 10:55:00,206.08,206.11,206.03,206.08,840722.0,176.4379,176.4636,176.3951,176.4379,840722.0
2016-05-16 11:00:00,206.08,206.3,206.08,206.24,1297880.0,176.4379,176.6263,176.4379,176.5749,1297880.0
2016-05-16 11:05:00,206.25,206.35,206.2,206.23,670883.0,176.5834,176.6691,176.5406,176.5663,670883.0
2016-05-16 11:10:00,206.23,206.26,206.16,206.2,419949.0,176.5663,176.592,176.5064,176.5406,419949.0
2016-05-16 11:15:00,206.19,206.25,206.18,206.21,573523.0,176.5321,176.5834,176.5235,176.5492,573523.0
2016-05-16 11:20:00,206.21,206.25,206.1,206.11,623476.0,176.5492,176.5834,176.455,176.4636,623476.0
2016-05-16 11:25:00,206.12,206.28,206.1,206.26,425188.0,176.4721,176.6091,176.455,176.592,425188.0
2016-05-16 11:30:00,206.26,206.37,206.24,206.31,456752.0,176.592,176.6862,176.5749,176.6348,456752.0
2016-05-16 11:35:00,206.32,206.34,206.26,206.3,368498.0,176.6434,176.6605,176.592,176.6263,368498.0
2016-05-16 11:40:00,206.31,206.5,206.31,206.49,887298.0,176.6348,176.7975,176.6348,176.7889,887298.0
2016-05-16 11:45:00,206.5,206.57,206.48,206.53,656291.0,176.7975,176.8574,176.7804,176.8232,656291.0
2016-05-16 11:50:00,206.54,206.62,206.54,206.56,532722.0,176.8317,176.9002,176.8317,176.8489,532722.0
2016-05-16 11:55:00,206.57,206.63,206.56,206.63,618156.0,176.8574,176.9088,176.8489,176.9088,618156.0
2016-05-16 12:00:00,206.63,206.67,206.52,206.54,575538.0,176.9088,176.943,176.8146,176.8317,575538.0
2016-05-16 12:05:00,206.53,206.55,206.5,206.52,489383.0,176.8232,176.8403,176.7975,176.8146,489383.0
2016-05-16 12:10:00,206.53,206.58,206.49,206.53,231963.0,176.8232,176.866,176.7889,176.8232,231963.0
2016-05-16 12:15:00,206.53,206.64,206.48,206.5,437030.0,176.8232,176.9173,176.7804,176.7975,437030.0
2016-05-16 12:20:00,206.51,206.54,206.45,206.45,515812.0,176.806,176.8317,176.7547,176.7547,515812.0
2016-05-16 12:25:00,206.45,206.49,206.31,206.32,731662.0,176.7547,176.7889,176.6348,176.6434,731662.0
2016-05-16 12:30:00,206.32,206.4,206.28,206.36,754155.0,176.6434,176.7119,176.6091,176.6776,754155.0
2016-05-16 12:35:00,206.36,206.4,206.34,206.36,270122.0,176.6776,176.7119,176.6605,176.6776,270122.0
2016-05-16 12:40:00,206.36,206.45,206.36,206.43,220926.0,176.6776,176.7547,176.6776,176.7376,220926.0
2016-05-16 12:45:00,206.44,206.48,206.39,206.42,399971.0,176.7461,176.7804,176.7033,176.729,399971.0
2016-05-16 12:50:00,206.43,206.55,206.41,206.53,338865.0,176.7376,176.8403,176.7204,176.8232,338865.0
2016-05-16 12:55:00,206.53,206.64,206.5,206.58,547407.0,176.8232,176.9173,176.7975,176.866,547407.0
2016-05-16 13:00:00,206.6,206.75,206.6,206.67,766232.0,176.8831,177.0115,176.8831,176.943,766232.0
2016-05-16 13:05:00,206.67,206.69,206.54,206.55,588391.0,176.943,176.9602,176.8317,176.8403,588391.0
2016-05-16 13:10:00,206.55,206.63,206.54,206.6,353855.0,176.8403,176.9088,176.8317,176.8831,353855.0
2016-05-16 13:15:00,206.61,206.67,206.6,206.63,391629.0,176.8917,176.943,176.8831,176.9088,391629.0
2016-05-16 13:20:00,206.63,206.69,206.62,206.63,248842.0,176.9088,176.9602,176.9002,176.9088,248842.0
2016-05-16 13:25:00,206.63,206.68,206.63,206.68,207094.0,176.9088,176.9516,176.9088,176.9516,207094.0
2016-05-16 13:30:00,206.68,206.73,206.56,206.57,666927.0,176.9516,176.9944,176.8489,176.8574,666927.0
2016-05-16 13:35:00,206.58,206.63,206.55,206.57,387947.0,176.866,176.9088,176.8403,176.8574,387947.0
2016-05-16 13:40:00,206.57,206.61,206.48,206.52,443073.0,176.8574,176.8917,176.7804,176.8146,443073.0
2016-05-16 13:45:00,206.51,206.63,206.48,206.62,332524.0,176.806,176.9088,176.7804,176.9002,332524.0
2016-05-16 13:50:00,206.63,206.63,206.57,206.57,219095.0,176.9088,176.9088,176.8574,176.8574,219095.0
2016-05-16 13:55:00,206.58,206.72,206.58,206.66,431486.0,176.866,176.9858,176.866,176.9345,431486.0
2016-05-16 14:00:00,206.66,206.93,206.65,206.9,1056267.0,176.9345,177.1656,176.9259,177.14,1056267.0
2016-05-16 14:05:00,206.89,207.0,206.89,206.98,577430.0,177.1314,177.2256,177.1314,177.2084,577430.0
2016-05-16 14:10:00,206.98,207.11,206.97,207.1,1050124.0,177.2084,177.3197,177.1999,177.3112,1050124.0
2016-05-16 14:15:00,207.1,207.15,207.04,207.08,557820.0,177.3112,177.354,177.2598,177.2941,557820.0
2016-05-16 14:20:00,207.09,207.18,207.09,207.13,506965.0,177.3026,177.3797,177.3026,177.3369,506965.0
2016-05-16 14:25:00,207.13,207.21,207.08,207.18,682121.0,177.3369,177.4054,177.2941,177.3797,682121.0
2016-05-16 14:30:00,207.17,207.22,207.15,207.19,602618.0,177.3711,177.4139,177.354,177.3882,602618.0
2016-05-16 14:35:00,207.2,207.21,207.08,207.11,827492.0,177.3968,177.4054,177.2941,177.3197,827492.0
2016-05-16 14:40:00,207.11,207.17,207.1,207.14,568873.0,177.3197,177.3711,177.3112,177.3454,568873.0
2016-05-16 14:45:00,207.13,207.23,207.13,207.13,956829.0,177.3369,177.4225,177.3369,177.3369,956829.0
2016-05-16 14:50:00,207.14,207.16,207.11,207.14,649986.0,177.3454,177.3626,177.3197,177.3454,649986.0
2016-05-16 14:55:00,207.14,207.22,207.14,207.19,511143.0,177.3454,177.4139,177.3454,177.3882,511143.0
2016-05-16 15:00:00,207.19,207.31,207.18,207.28,1084849.0,177.3882,177.491,177.3797,177.4653,1084849.0
2016-05-16 15:05:00,207.27,207.34,207.22,207.33,689065.0,177.4567,177.5167,177.4139,177.5081,689065.0
2016-05-16 15:10:00,207.33,207.34,207.11,207.14,743418.0,177.5081,177.5167,177.3197,177.3454,743418.0
2016-05-16 15:15:00,207.13,207.16,207.08,207.14,806059.0,177.3369,177.3626,177.2941,177.3454,806059.0
2016-05-16 15:20:00,207.15,207.2,207.1,207.16,371303.0,177.354,177.3968,177.3112,177.3626,371303.0
2016-05-16 15:25:00,207.17,207.18,207.07,207.09,757658.0,177.3711,177.3797,177.2855,177.3026,757658.0
2016-05-16 15:30:00,207.09,207.09,206.84,206.86,1794376.0,177.3026,177.3026,177.0886,177.1057,1794376.0
2016-05-16 15:35:00,206.86,207.04,206.85,207.0,1300588.0,177.1057,177.2598,177.0971,177.2256,1300588.0
2016-05-16 15:40:00,206.99,207.0,206.89,206.9,1012740.0,177.217,177.2256,177.1314,177.14,1012740.0
2016-05-16 15:45:00,206.9,206.94,206.75,206.9,1505066.0,177.14,177.1742,177.0115,177.14,1505066.0
2016-05-16 15:50:00,206.9,206.9,206.75,206.81,1306619.0,177.14,177.14,177.0115,177.0629,1306619.0
2016-05-16 15:55:00,206.81,206.87,206.71,206.78,3752175.0,177.0629,177.1143,176.9773,177.0372,3752175.0
2016-05-17 09:30:00,206.46,206.8,206.35,206.64,2086137.0,176.7632,177.0543,176.6691,176.9173,2086137.0
2016-05-17 09:35:00,206.64,206.7,206.08,206.17,1964754.0,176.9173,176.9687,176.4379,176.515,1964754.0
2016-05-17 09:40:00,206.17,206.22,206.01,206.1,1787123.0,176.515,176.5578,176.378,176.455,1787123.0
2016-05-17 09:45:00,206.09,206.27,205.91,206.2,2155062.0,176.4465,176.6006,176.2924,176.5406,2155062.0
2016-05-17 09:50:00,206.21,206.31,206.07,206.17,1452611.0,176.5492,176.6348,176.4293,176.515,1452611.0
2016-05-17 09:55:00,206.16,206.35,206.12,206.28,1142920.0,176.5064,176.6691,176.4721,176.6091,1142920.0
2016-05-17 10:00:00,206.27,206.28,205.99,206.09,1375945.0,176.6006,176.6091,176.3608,176.4465,1375945.0
2016-05-17 10:05:00,206.09,206.1,205.84,205.9,1505096.0,176.4465,176.455,176.2324,176.2838,1505096.0
2016-05-17 10:10:00,205.9,206.01,205.76,205.93,1202994.0,176.2838,176.378,176.1639,176.3095,1202994.0
2016-05-17 10:15:00,205.92,206.17,205.87,206.12,1127097.0,176.3009,176.515,176.2581,176.4721,1127097.0
2016-05-17 10:20:00,206.13,206.29,206.1,206.16,832533.0,176.4807,176.6177,176.455,176.5064,832533.0
2016-05-17 10:25:00,206.16,206.18,205.98,206.01,635739.0,176.5064,176.5235,176.3523,176.378,635739.0
2016-05-17 10:30:00,206.0,206.04,205.82,205.93,1140758.0,176.3694,176.4037,176.2153,176.3095,1140758.0
2016-05-17 10:35:00,205.92,206.09,205.9,206.08,673494.0,176.3009,176.4465,176.2838,176.4379,673494.0
2016-05-17 10:40:00,206.07,206.3,206.05,206.25,929892.0,176.4293,176.6263,176.4122,176.5834,929892.0
2016-05-17 10:45:00,206.25,206.39,206.22,206.24,782659.0,176.5834,176.7033,176.5578,176.5749,782659.0
2016-05-17 10:50:00,206.24,206.4,206.17,206.4,695710.0,176.5749,176.7119,176.515,176.7119,695710.0
2016-05-17 10:55:00,206.4,206.52,206.39,206.47,1279223.0,176.7119,176.8146,176.7033,176.7718,1279223.0
2016-05-17 11:00:00,206.45,206.47,206.27,206.34,897941.0,176.7547,176.7718,176.6006,176.6605,897941.0
2016-05-17 11:05:00,206.34,206.34,206.17,206.24,571120.0,176.6605,176.6605,176.515,176.5749,571120.0
2016-05-17 11:10:00,206.24,206.28,206.17,206.21,737645.0,176.5749,176.6091,176.515,176.5492,737645.0
2016-05-17 11:15:00,206.21,206.48,206.2,206.31,729841.0,176.5492,176.7804,176.5406,176.6348,729841.0
2016-05-17 11:20:00,206.31,206.38,206.28,206.34,377290.0,176.6348,176.6947,176.6091,176.6605,377290.0
2016-05-17 11:25:00,206.33,206.35,206.03,206.06,593913.0,176.6519,176.6691,176.3951,176.4208,593913.0
2016-05-17 11:30:00,206.06,206.27,206.06,206.27,459752.0,176.4208,176.6006,176.4208,176.6006,459752.0
2016-05-17 11:35:00,206.27,206.32,206.21,206.27,292834.0,176.6006,176.6434,176.5492,176.6006,292834.0
2016-05-17 11:40:00,206.27,206.33,206.15,206.24,327884.0,176.6006,176.6519,176.4978,176.5749,327884.0
2016-05-17 11:45:00,206.26,206.44,206.26,206.43,512721.0,176.592,176.7461,176.592,176.7376,512721.0
2016-05-17 11:50:00,206.44,206.57,206.42,206.43,769152.0,176.7461,176.8574,176.729,176.7376,769152.0
2016-05-17 11:55:00,206.42,206.48,206.41,206.44,376976.0,176.729,176.7804,176.7204,176.7461,376976.0
2016-05-17 12:00:00,206.45,206.45,206.37,206.41,438506.0,176.7547,176.7547,176.6862,176.7204,438506.0
2016-05-17 12:05:00,206.4,206.45,206.31,206.33,525309.0,176.7119,176.7547,176.6348,176.6519,525309.0
2016-05-17 12:10:00,206.33,206.33,206.22,206.25,292968.0,176.6519,176.6519,176.5578,176.5834,292968.0
2016-05-17 12:15:00,206.25,206.25,205.96,206.0,1126935.0,176.5834,176.5834,176.3352,176.3694,1126935.0
2016-05-17 12:20:00,206.0,206.02,205.89,205.94,621351.0,176.3694,176.3865,176.2752,176.318,621351.0
2016-05-17 12:25:00,205.93,205.99,205.87,205.98,528969.0,176.3095,176.3608,176.2581,176.3523,528969.0
2016-05-17 12:30:00,205.98,205.98,205.82,205.93,590384.0,176.3523,176.3523,176.2153,176.3095,590384.0
2016-05-17 12:35:00,205.93,206.04,205.88,205.98,567762.0,176.3095,176.4037,176.2667,176.3523,567762.0
2016-05-17 12:40:00,205.98,206.03,205.9,205.91,351090.0,176.3523,176.3951,176.2838,176.2924,351090.0
2016-05-17 12:45:00,205.91,205.91,205.82,205.88,414802.0,176.2924,176.2924,176.2153,176.2667,414802.0
2016-05-17 12:50:00,205.88,205.89,205.75,205.79,603447.0,176.2667,176.2752,176.1554,176.1896,603447.0
2016-05-17 12:55:00,205.79,205.8,205.65,205.77,1067224.0,176.1896,176.1982,176.0697,176.1725,1067224.0
2016-05-17 13:00:00,205.77,205.78,205.67,205.71,531174.0,176.1725,176.181,176.0869,176.1211,531174.0
2016-05-17 13:05:00,205.71,205.82,205.68,205.78,805809.0,176.1211,176.2153,176.0954,176.181,805809.0
2016-05-17 13:10:00,205.78,205.81,205.72,205.8,404883.0,176.181,176.2067,176.1297,176.1982,404883.0
2016-05-17 13:15:00,205.79,205.85,205.73,205.83,457759.0,176.1896,176.241,176.1382,176.2239,457759.0
2016-05-17 13:20:00,205.83,205.91,205.79,205.82,521988.0,176.2239,176.2924,176.1896,176.2153,521988.0
2016-05-17 13:25:00,205.81,205.9,205.78,205.86,224832.0,176.2067,176.2838,176.181,176.2495,224832.0
2016-05-17 13:30:00,205.86,206.01,205.82,205.97,431225.0,176.2495,176.378,176.2153,176.3437,431225.0
2016-05-17 13:35:00,205.96,206.01,205.91,205.91,296730.0,176.3352,176.378,176.2924,176.2924,296730.0
2016-05-17 13:40:00,205.91,205.99,205.83,205.87,236714.0,176.2924,176.3608,176.2239,176.2581,236714.0
2016-05-17 13:45:00,205.86,205.9,205.77,205.81,247642.0,176.2495,176.2838,176.1725,176.2067,247642.0
2016-05-17 13:50:00,205.81,205.82,205.68,205.72,462472.0,176.2067,176.2153,176.0954,176.1297,462472.0
2016-05-17 13:55:00,205.71,205.73,205.26,205.26,1597545.0,176.1211,176.1382,175.7358,175.7358,1597545.0
2016-05-17 14:00:00,205.26,205.33,205.2,205.27,1827347.0,175.7358,175.7958,175.6845,175.7444,1827347.0
2016-05-17 14:05:00,205.27,205.29,205.04,205.05,1114147.0,175.7444,175.7615,175.5475,175.5561,1114147.0
2016-05-17 14:10:00,205.04,205.11,204.96,205.11,1373298.0,175.5475,175.6074,175.479,175.6074,1373298.0
2016-05-17 14:15:00,205.1,205.12,204.77,204.78,2283794.0,175.5989,175.616,175.3163,175.3249,2283794.0
2016-05-17 14:20:00,204.79,204.81,204.5,204.58,2093251.0,175.3334,175.3506,175.0852,175.1537,2093251.0
2016-05-17 14:25:00,204.58,204.67,204.33,204.63,2755957.0,175.1537,175.2307,174.9396,175.1965,2755957.0
2016-05-17 14:30:00,204.63,204.66,204.47,204.49,2120461.0,175.1965,175.2221,175.0595,175.0766,2120461.0
2016-05-17 14:35:00,204.49,204.73,204.46,204.64,1909941.0,175.0766,175.2821,175.0509,175.205,1909941.0
2016-05-17 14:40:00,204.66,204.74,204.54,204.72,1241941.0,175.2221,175.2906,175.1194,175.2735,1241941.0
2016-05-17 14:45:00,204.71,204.8,204.65,204.7,1078759.0,175.265,175.342,175.2136,175.2564,1078759.0
2016-05-17 14:50:00,204.7,204.76,204.55,204.6,1110152.0,175.2564,175.3078,175.128,175.1708,1110152.0
2016-05-17 14:55:00,204.6,204.87,204.48,204.84,1459268.0,175.1708,175.4019,175.068,175.3763,1459268.0
2016-05-17 15:00:00,204.84,204.85,204.7,204.8,1054579.0,175.3763,175.3848,175.2564,175.342,1054579.0
2016-05-17 15:05:00,204.81,205.12,204.81,205.0,2054527.0,175.3506,175.616,175.3506,175.5132,2054527.0
2016-05-17 15:10:00,205.0,205.02,204.78,204.83,1487259.0,175.5132,175.5304,175.3249,175.3677,1487259.0
2016-05-17 15:15:00,204.83,204.84,204.59,204.6,1612657.0,175.3677,175.3763,175.1622,175.1708,1612657.0
2016-05-17 15:20:00,204.6,204.67,204.48,204.55,2110344.0,175.1708,175.2307,175.068,175.128,2110344.0
2016-05-17 15:25:00,204.54,204.54,204.23,204.46,2463704.0,175.1194,175.1194,174.854,175.0509,2463704.0
2016-05-17 15:30:00,204.46,204.59,204.38,204.53,1500470.0,175.0509,175.1622,174.9824,175.1108,1500470.0
2016-05-17 15:35:00,204.53,204.84,204.52,204.84,3028288.0,175.1108,175.3763,175.1023,175.3763,3028288.0
2016-05-17 15:40:00,204.83,204.86,204.55,204.72,2327506.0,175.3677,175.3934,175.128,175.2735,2327506.0
2016-05-17 15:45:00,204.72,204.81,204.61,204.68,3188550.0,175.2735,175.3506,175.1793,175.2393,3188550.0
2016-05-17 15:50:00,204.69,204.83,204.66,204.83,2494742.0,175.2478,175.3677,175.2221,175.3677,2494742.0
2016-05-17 15:55:00,204.82,204.94,204.71,204.88,7338619.0,175.3591,175.4619,175.265,175.4105,7338619.0
2016-05-18 09:30:00,204.44,204.55,204.2,204.2,2409421.0,175.0338,175.128,174.8283,174.8283,2409421.0
2016-05-18 09:35:00,204.2,204.46,204.16,204.35,1495922.0,174.8283,175.0509,174.7941,174.9567,1495922.0
2016-05-18 09:40:00,204.35,204.67,204.32,204.62,1815917.0,174.9567,175.2307,174.9311,175.1879,1815917.0
2016-05-18 09:45:00,204.6,204.7,204.44,204.5,1302979.0,175.1708,175.2564,175.0338,175.0852,1302979.0
2016-05-18 09:50:00,204.5,204.78,204.46,204.74,1069231.0,175.0852,175.3249,175.0509,175.2906,1069231.0
2016-05-18 09:55:00,204.73,204.84,204.65,204.84,923922.0,175.2821,175.3763,175.2136,175.3763,923922.0
2016-05-18 10:00:00,204.84,204.86,204.69,204.74,1190580.0,175.3763,175.3934,175.2478,175.2906,1190580.0
2016-05-18 10:05:00,204.74,204.98,204.74,204.87,821031.0,175.2906,175.4961,175.2906,175.4019,821031.0
2016-05-18 10:10:00,204.88,205.42,204.87,205.38,2085205.0,175.4105,175.8728,175.4019,175.8386,2085205.0
2016-05-18 10:15:00,205.37,205.45,205.31,205.35,1374434.0,175.83,175.8985,175.7787,175.8129,1374434.0
2016-05-18 10:20:00,205.36,205.59,205.34,205.52,972554.0,175.8215,176.0184,175.8043,175.9584,972554.0
2016-05-18 10:25:00,205.51,205.71,205.48,205.65,1446047.0,175.9499,176.1211,175.9242,176.0697,1446047.0
2016-05-18 10:30:00,205.64,205.64,205.38,205.54,1587869.0,176.0612,176.0612,175.8386,175.9756,1587869.0
2016-05-18 10:35:00,205.54,205.55,205.23,205.26,883015.0,175.9756,175.9841,175.7102,175.7358,883015.0
2016-05-18 10:40:00,205.26,205.39,205.19,205.37,930475.0,175.7358,175.8471,175.6759,175.83,930475.0
2016-05-18 10:45:00,205.36,205.46,205.34,205.37,580807.0,175.8215,175.9071,175.8043,175.83,580807.0
2016-05-18 10:50:00,205.37,205.46,205.09,205.13,755626.0,175.83,175.9071,175.5903,175.6245,755626.0
2016-05-18 10:55:00,205.13,205.14,204.98,205.0,1038293.0,175.6245,175.6331,175.4961,175.5132,1038293.0
2016-05-18 11:00:00,205.01,205.24,205.0,205.21,1279787.0,175.5218,175.7187,175.5132,175.693,1279787.0
2016-05-18 11:05:00,205.2,205.22,205.06,205.13,541082.0,175.6845,175.7016,175.5646,175.6245,541082.0
2016-05-18 11:10:00,205.14,205.22,205.04,205.21,583703.0,175.6331,175.7016,175.5475,175.693,583703.0
2016-05-18 11:15:00,205.2,205.27,205.02,205.1,700635.0,175.6845,175.7444,175.5304,175.5989,700635.0
2016-05-18 11:20:00,205.11,205.39,205.1,205.15,895056.0,175.6074,175.8471,175.5989,175.6417,895056.0
2016-05-18 11:25:00,205.16,205.57,205.15,205.53,874809.0,175.6502,176.0013,175.6417,175.967,874809.0
2016-05-18 11:30:00,205.53,205.55,205.32,205.46,1028000.0,175.967,175.9841,175.7872,175.9071,1028000.0
2016-05-18 11:35:00,205.46,205.67,205.42,205.61,813879.0,175.9071,176.0869,175.8728,176.0355,813879.0
2016-05-18 11:40:00,205.62,205.68,205.52,205.6,873495.0,176.0441,176.0954,175.9584,176.0269,873495.0
2016-05-18 11:45:00,205.6,205.71,205.58,205.65,1117974.0,176.0269,176.1211,176.0098,176.0697,1117974.0
2016-05-18 11:50:00,205.66,205.76,205.44,205.5,925684.0,176.0783,176.1639,175.89,175.9413,925684.0
2016-05-18 11:55:00,205.5,205.55,205.28,205.34,784492.0,175.9413,175.9841,175.753,175.8043,784492.0
2016-05-18 12:00:00,205.34,205.35,205.27,205.28,626154.0,175.8043,175.8129,175.7444,175.753,626154.0
2016-05-18 12:05:00,205.27,205.32,205.22,205.25,393740.0,175.7444,175.7872,175.7016,175.7273,393740.0
2016-05-18 12:10:00,205.25,205.31,205.22,205.31,374325.0,175.7273,175.7787,175.7016,175.7787,374325.0
2016-05-18 12:15:00,205.31,205.38,205.25,205.36,433486.0,175.7787,175.8386,175.7273,175.8215,433486.0
2016-05-18 12:20:00,205.36,205.52,205.36,205.49,590218.0,175.8215,175.9584,175.8215,175.9328,590218.0
2016-05-18 12:25:00,205.48,205.5,205.27,205.28,522479.0,175.9242,175.9413,175.7444,175.753,522479.0
2016-05-18 12:30:00,205.28,205.45,205.28,205.44,323131.0,175.753,175.8985,175.753,175.89,323131.0
2016-05-18 12:35:00,205.43,205.47,205.35,205.43,218009.0,175.8814,175.9156,175.8129,175.8814,218009.0
2016-05-18 12:40:00,205.43,205.51,205.37,205.48,254529.0,175.8814,175.9499,175.83,175.9242,254529.0
2016-05-18 12:45:00,205.48,205.52,205.47,205.47,181229.0,175.9242,175.9584,175.9156,175.9156,181229.0
2016-05-18 12:50:00,205.48,205.6,205.36,205.58,497934.0,175.9242,176.0269,175.8215,176.0098,497934.0
2016-05-18 12:55:00,205.57,205.8,205.5,205.8,611289.0,176.0013,176.1982,175.9413,176.1982,611289.0
2016-05-18 13:00:00,205.8,206.0,205.79,205.9,1512216.0,176.1982,176.3694,176.1896,176.2838,1512216.0
2016-05-18 13:05:00,205.9,205.94,205.8,205.83,556609.0,176.2838,176.318,176.1982,176.2239,556609.0
2016-05-18 13:10:00,205.83,205.92,205.82,205.87,428297.0,176.2239,176.3009,176.2153,176.2581,428297.0
2016-05-18 13:15:00,205.87,205.94,205.85,205.89,254638.0,176.2581,176.318,176.241,176.2752,254638.0
2016-05-18 13:20:00,205.89,206.22,205.86,206.21,1210307.0,176.2752,176.5578,176.2495,176.5492,1210307.0
2016-05-18 13:25:00,206.2,206.21,206.07,206.1,562515.0,176.5406,176.5492,176.4293,176.455,562515.0
2016-05-18 13:30:00,206.11,206.28,206.1,206.11,596909.0,176.4636,176.6091,176.455,176.4636,596909.0
2016-05-18 13:35:00,206.11,206.21,206.1,206.18,410694.0,176.4636,176.5492,176.455,176.5235,410694.0
2016-05-18 13:40:00,206.19,206.25,206.12,206.2,474161.0,176.5321,176.5834,176.4721,176.5406,474161.0
2016-05-18 13:45:00,206.2,206.3,206.16,206.16,674244.0,176.5406,176.6263,176.5064,176.5064,674244.0
2016-05-18 13:50:00,206.15,206.19,205.95,205.99,993118.0,176.4978,176.5321,176.3266,176.3608,993118.0
2016-05-18 13:55:00,205.98,206.03,205.9,205.9,669581.0,176.3523,176.3951,176.2838,176.2838,669581.0
2016-05-18 14:00:00,205.92,205.92,204.94,204.96,5306475.0,176.3009,176.3009,175.4619,175.479,5306475.0
2016-05-18 14:05:00,204.97,205.16,204.36,205.13,4387879.0,175.4876,175.6502,174.9653,175.6245,4387879.0
2016-05-18 14:10:00,205.13,205.14,204.67,204.68,2629065.0,175.6245,175.6331,175.2307,175.2393,2629065.0
2016-05-18 14:15:00,204.67,204.86,204.35,204.84,2945438.0,175.2307,175.3934,174.9567,175.3763,2945438.0
2016-05-18 14:20:00,204.84,204.89,204.37,204.69,2010550.0,175.3763,175.4191,174.9739,175.2478,2010550.0
2016-05-18 14:25:00,204.68,204.69,203.86,203.96,4731477.0,175.2393,175.2478,174.5372,174.6228,4731477.0
2016-05-18 14:30:00,203.95,204.11,203.63,204.1,2900691.0,174.6143,174.7513,174.3403,174.7427,2900691.0
2016-05-18 14:35:00,204.1,204.38,203.99,204.22,2976678.0,174.7427,174.9824,174.6485,174.8454,2976678.0
2016-05-18 14:40:00,204.21,204.59,204.08,204.35,2657842.0,174.8369,175.1622,174.7256,174.9567,2657842.0
2016-05-18 14:45:00,204.35,204.51,204.17,204.49,1989188.0,174.9567,175.0937,174.8026,175.0766,1989188.0
2016-05-18 14:50:00,204.5,204.88,204.46,204.63,2687184.0,175.0852,175.4105,175.0509,175.1965,2687184.0
2016-05-18 14:55:00,204.63,204.73,204.49,204.68,1234257.0,175.1965,175.2821,175.0766,175.2393,1234257.0
2016-05-18 15:00:00,204.69,205.14,204.64,205.0,1958341.0,175.2478,175.6331,175.205,175.5132,1958341.0
2016-05-18 15:05:00,205.0,205.05,204.78,204.84,1269859.0,175.5132,175.5561,175.3249,175.3763,1269859.0
2016-05-18 15:10:00,204.84,204.88,204.37,204.52,2437853.0,175.3763,175.4105,174.9739,175.1023,2437853.0
2016-05-18 15:15:00,204.51,204.6,204.3,204.59,1289083.0,175.0937,175.1708,174.9139,175.1622,1289083.0
2016-05-18 15:20:00,204.59,204.61,204.13,204.16,1535574.0,175.1622,175.1793,174.7684,174.7941,1535574.0
2016-05-18 15:25:00,204.17,204.34,204.07,204.09,1197872.0,174.8026,174.9482,174.717,174.7341,1197872.0
2016-05-18 15:30:00,204.09,204.52,204.09,204.47,2260892.0,174.7341,175.1023,174.7341,175.0595,2260892.0
2016-05-18 15:35:00,204.48,204.53,204.04,204.07,1504078.0,175.068,175.1108,174.6913,174.717,1504078.0
2016-05-18 15:40:00,204.07,204.45,204.04,204.42,1577151.0,174.717,175.0424,174.6913,175.0167,1577151.0
2016-05-18 15:45:00,204.43,204.76,204.41,204.62,1998746.0,175.0252,175.3078,175.0081,175.1879,1998746.0
2016-05-18 15:50:00,204.62,204.7,204.47,204.6,2103184.0,175.1879,175.2564,175.0595,175.1708,2103184.0
2016-05-18 15:55:00,204.6,204.98,204.54,204.96,4468686.0,175.1708,175.4961,175.1194,175.479,4468686.0
2016-05-19 09:30:00,204.06,204.3,203.89,204.13,2483654.0,174.7085,174.9139,174.5629,174.7684,2483654.0
2016-05-19 09:35:00,204.1,204.35,204.0,204.25,1655853.0,174.7427,174.9567,174.6571,174.8711,1655853.0
2016-05-19 09:40:00,204.25,204.54,204.23,204.51,1357397.0,174.8711,175.1194,174.854,175.0937,1357397.0
2016-05-19 09:45:00,204.51,204.54,204.13,204.2,1537708.0,175.0937,175.1194,174.7684,174.8283,1537708.0
2016-05-19 09:50:00,204.2,204.31,203.72,203.75,2112269.0,174.8283,174.9225,174.4174,174.443,2112269.0
2016-05-19 09:55:00,203.76,203.81,203.11,203.13,2948534.0,174.4516,174.4944,173.8951,173.9122,2948534.0
2016-05-19 10:00:00,203.12,203.46,203.08,203.38,2529571.0,173.9037,174.1948,173.8694,174.1263,2529571.0
2016-05-19 10:05:00,203.38,203.39,203.0,203.16,1985028.0,174.1263,174.1348,173.8009,173.9379,1985028.0
2016-05-19 10:10:00,203.15,203.28,202.94,203.08,2503932.0,173.9293,174.0406,173.7495,173.8694,2503932.0
2016-05-19 10:15:00,203.08,203.32,202.99,203.27,1787392.0,173.8694,174.0749,173.7924,174.0321,1787392.0
2016-05-19 10:20:00,203.27,203.35,203.11,203.27,1690823.0,174.0321,174.1006,173.8951,174.0321,1690823.0
2016-05-19 10:25:00,203.27,203.46,203.22,203.44,1221139.0,174.0321,174.1948,173.9893,174.1776,1221139.0
2016-05-19 10:30:00,203.44,203.72,203.38,203.66,1906383.0,174.1776,174.4174,174.1263,174.366,1906383.0
2016-05-19 10:35:00,203.66,203.7,203.26,203.28,1502524.0,174.366,174.4002,174.0235,174.0406,1502524.0
2016-05-19 10:40:00,203.28,203.67,203.2,203.63,1482103.0,174.0406,174.3745,173.9722,174.3403,1482103.0
2016-05-19 10:45:00,203.63,203.68,203.33,203.51,1318628.0,174.3403,174.3831,174.0835,174.2376,1318628.0
2016-05-19 10:50:00,203.5,203.54,203.09,203.17,1987229.0,174.229,174.2632,173.878,173.9465,1987229.0
2016-05-19 10:55:00,203.17,203.29,203.02,203.05,1611889.0,173.9465,174.0492,173.818,173.8437,1611889.0
2016-05-19 11:00:00,203.06,203.25,202.98,203.0,1960052.0,173.8523,174.015,173.7838,173.8009,1960052.0
2016-05-19 11:05:00,202.99,203.1,202.85,202.97,2194998.0,173.7924,173.8865,173.6725,173.7752,2194998.0
2016-05-19 11:10:00,202.97,202.99,202.78,202.93,1762748.0,173.7752,173.7924,173.6126,173.741,1762748.0
2016-05-19 11:15:00,202.94,203.24,202.9,203.22,1664526.0,173.7495,174.0064,173.7153,173.9893,1664526.0
2016-05-19 11:20:00,203.22,203.25,203.06,203.23,999373.0,173.9893,174.015,173.8523,173.9978,999373.0
2016-05-19 11:25:00,203.23,203.38,202.98,203.15,1323686.0,173.9978,174.1263,173.7838,173.9293,1323686.0
2016-05-19 11:30:00,203.15,203.17,202.94,203.03,849535.0,173.9293,173.9465,173.7495,173.8266,849535.0
2016-05-19 11:35:00,203.02,203.07,202.89,202.93,801196.0,173.818,173.8608,173.7067,173.741,801196.0
2016-05-19 11:40:00,202.93,203.02,202.85,202.94,963338.0,173.741,173.818,173.6725,173.7495,963338.0
2016-05-19 11:45:00,202.94,203.04,202.81,203.04,873332.0,173.7495,173.8352,173.6382,173.8352,873332.0
2016-05-19 11:50:00,203.03,203.1,202.87,202.92,810422.0,173.8266,173.8865,173.6896,173.7324,810422.0
2016-05-19 11:55:00,202.91,203.36,202.89,203.26,1251943.0,173.7239,174.1091,173.7067,174.0235,1251943.0
2016-05-19 12:00:00,203.26,203.39,203.16,203.34,1350730.0,174.0235,174.1348,173.9379,174.092,1350730.0
2016-05-19 12:05:00,203.33,203.49,203.33,203.42,1386475.0,174.0835,174.2204,174.0835,174.1605,1386475.0
2016-05-19 12:10:00,203.42,203.54,203.38,203.53,807300.0,174.1605,174.2632,174.1263,174.2547,807300.0
2016-05-19 12:15:00,203.54,203.63,203.47,203.51,683202.0,174.2632,174.3403,174.2033,174.2376,683202.0
2016-05-19 12:20:00,203.52,203.61,203.43,203.52,783964.0,174.2461,174.3232,174.1691,174.2461,783964.0
2016-05-19 12:25:00,203.52,203.56,203.32,203.34,490435.0,174.2461,174.2804,174.0749,174.092,490435.0
2016-05-19 12:30:00,203.34,203.34,203.25,203.27,727288.0,174.092,174.092,174.015,174.0321,727288.0
2016-05-19 12:35:00,203.27,203.47,203.21,203.43,718592.0,174.0321,174.2033,173.9807,174.1691,718592.0
2016-05-19 12:40:00,203.43,203.44,203.21,203.28,558428.0,174.1691,174.1776,173.9807,174.0406,558428.0
2016-05-19 12:45:00,203.28,203.35,203.2,203.25,439515.0,174.0406,174.1006,173.9722,174.015,439515.0
2016-05-19 12:50:00,203.25,203.26,203.05,203.06,663591.0,174.015,174.0235,173.8437,173.8523,663591.0
2016-05-19 12:55:00,203.05,203.17,203.02,203.05,779061.0,173.8437,173.9465,173.818,173.8437,779061.0
2016-05-19 13:00:00,203.05,203.2,203.03,203.19,592339.0,173.8437,173.9722,173.8266,173.9636,592339.0
2016-05-19 13:05:00,203.18,203.31,203.16,203.29,384351.0,173.955,174.0663,173.9379,174.0492,384351.0
2016-05-19 13:10:00,203.28,203.54,203.16,203.5,778301.0,174.0406,174.2632,173.9379,174.229,778301.0
2016-05-19 13:15:00,203.51,203.52,203.37,203.49,409009.0,174.2376,174.2461,174.1177,174.2204,409009.0
2016-05-19 13:20:00,203.49,203.54,203.34,203.39,451019.0,174.2204,174.2632,174.092,174.1348,451019.0
2016-05-19 13:25:00,203.39,203.55,203.38,203.55,489397.0,174.1348,174.2718,174.1263,174.2718,489397.0
2016-05-19 13:30:00,203.55,203.76,203.53,203.71,954505.0,174.2718,174.4516,174.2547,174.4088,954505.0
2016-05-19 13:35:00,203.72,203.85,203.71,203.73,1148224.0,174.4174,174.5287,174.4088,174.4259,1148224.0
2016-05-19 13:40:00,203.73,203.94,203.71,203.88,965695.0,174.4259,174.6057,174.4088,174.5543,965695.0
2016-05-19 13:45:00,203.88,203.97,203.7,203.77,958743.0,174.5543,174.6314,174.4002,174.4602,958743.0
2016-05-19 13:50:00,203.78,203.82,203.68,203.69,520814.0,174.4687,174.503,174.3831,174.3917,520814.0
2016-05-19 13:55:00,203.68,203.8,203.61,203.64,793913.0,174.3831,174.4858,174.3232,174.3489,793913.0
2016-05-19 14:00:00,203.65,203.78,203.62,203.62,417641.0,174.3574,174.4687,174.3317,174.3317,417641.0
2016-05-19 14:05:00,203.62,203.9,203.62,203.89,466552.0,174.3317,174.5715,174.3317,174.5629,466552.0
2016-05-19 14:10:00,203.89,204.12,203.89,204.08,1097481.0,174.5629,174.7598,174.5629,174.7256,1097481.0
2016-05-19 14:15:00,204.08,204.18,203.95,204.13,970838.0,174.7256,174.8112,174.6143,174.7684,970838.0
2016-05-19 14:20:00,204.13,204.17,203.94,204.03,965288.0,174.7684,174.8026,174.6057,174.6828,965288.0
2016-05-19 14:25:00,204.02,204.19,203.98,204.12,1180426.0,174.6742,174.8198,174.64,174.7598,1180426.0
2016-05-19 14:30:00,204.13,204.15,203.89,203.93,716000.0,174.7684,174.7855,174.5629,174.5971,716000.0
2016-05-19 14:35:00,203.92,203.99,203.69,203.76,961053.0,174.5886,174.6485,174.3917,174.4516,961053.0
2016-05-19 14:40:00,203.75,203.8,203.64,203.75,681782.0,174.443,174.4858,174.3489,174.443,681782.0
2016-05-19 14:45:00,203.75,203.79,203.62,203.65,633161.0,174.443,174.4773,174.3317,174.3574,633161.0
2016-05-19 14:50:00,203.66,203.7,203.54,203.64,718007.0,174.366,174.4002,174.2632,174.3489,718007.0
2016-05-19 14:55:00,203.65,203.76,203.57,203.6,720494.0,174.3574,174.4516,174.2889,174.3146,720494.0
2016-05-19 15:00:00,203.6,203.91,203.59,203.88,841977.0,174.3146,174.58,174.3061,174.5543,841977.0
2016-05-19 15:05:00,203.88,204.06,203.87,204.02,624474.0,174.5543,174.7085,174.5458,174.6742,624474.0
2016-05-19 15:10:00,204.03,204.14,203.96,204.08,708806.0,174.6828,174.7769,174.6228,174.7256,708806.0
2016-05-19 15:15:00,204.08,204.2,203.9,204.17,939505.0,174.7256,174.8283,174.5715,174.8026,939505.0
2016-05-19 15:20:00,204.17,204.4,204.17,204.29,1775486.0,174.8026,174.9995,174.8026,174.9054,1775486.0
2016-05-19 15:25:00,204.29,204.34,204.13,204.15,1010225.0,174.9054,174.9482,174.7684,174.7855,1010225.0
2016-05-19 15:30:00,204.15,204.22,203.98,204.03,1426732.0,174.7855,174.8454,174.64,174.6828,1426732.0
2016-05-19 15:35:00,204.02,204.25,204.01,204.24,1281482.0,174.6742,174.8711,174.6656,174.8626,1281482.0
2016-05-19 15:40:00,204.25,204.35,204.09,204.11,1192706.0,174.8711,174.9567,174.7341,174.7513,1192706.0
2016-05-19 15:45:00,204.1,204.41,204.1,204.38,1607822.0,174.7427,175.0081,174.7427,174.9824,1607822.0
2016-05-19 15:50:00,204.37,204.4,204.26,204.4,1451755.0,174.9739,174.9995,174.8797,174.9995,1451755.0
2016-05-19 15:55:00,204.4,204.4,204.14,204.22,3320920.0,174.9995,174.9995,174.7769,174.8454,3320920.0
2016-05-20 09:30:00,204.92,205.25,204.86,205.17,2286432.0,175.4447,175.7273,175.3934,175.6588,2286432.0
2016-05-20 09:35:00,205.18,205.42,205.17,205.24,2312272.0,175.6674,175.8728,175.6588,175.7187,2312272.0
2016-05-20 09:40:00,205.25,205.44,205.24,205.34,1343298.0,175.7273,175.89,175.7187,175.8043,1343298.0
2016-05-20 09:45:00,205.35,205.41,205.16,205.37,2108816.0,175.8129,175.8643,175.6502,175.83,2108816.0
2016-05-20 09:50:00,205.37,205.8,205.37,205.56,3110316.0,175.83,176.1982,175.83,175.9927,3110316.0
2016-05-20 09:55:00,205.55,205.66,205.47,205.65,1344127.0,175.9841,176.0783,175.9156,176.0697,1344127.0
2016-05-20 10:00:00,205.66,205.73,205.49,205.68,1820104.0,176.0783,176.1382,175.9328,176.0954,1820104.0
2016-05-20 10:05:00,205.69,205.83,205.62,205.73,1514009.0,176.104,176.2239,176.0441,176.1382,1514009.0
2016-05-20 10:10:00,205.73,205.95,205.71,205.91,1631332.0,176.1382,176.3266,176.1211,176.2924,1631332.0
2016-05-20 10:15:00,205.93,205.93,205.8,205.85,1459029.0,176.3095,176.3095,176.1982,176.241,1459029.0
2016-05-20 10:20:00,205.86,205.88,205.56,205.63,1481136.0,176.2495,176.2667,175.9927,176.0526,1481136.0
2016-05-20 10:25:00,205.64,205.64,205.48,205.51,1055482.0,176.0612,176.0612,175.9242,175.9499,1055482.0
2016-05-20 10:30:00,205.5,205.61,205.47,205.56,795017.0,175.9413,176.0355,175.9156,175.9927,795017.0
2016-05-20 10:35:00,205.56,205.63,205.54,205.56,528971.0,175.9927,176.0526,175.9756,175.9927,528971.0
2016-05-20 10:40:00,205.57,205.74,205.54,205.72,847602.0,176.0013,176.1468,175.9756,176.1297,847602.0
2016-05-20 10:45:00,205.72,205.81,205.69,205.71,747944.0,176.1297,176.2067,176.104,176.1211,747944.0
2016-05-20 10:50:00,205.71,205.76,205.6,205.6,682377.0,176.1211,176.1639,176.0269,176.0269,682377.0
2016-05-20 10:55:00,205.6,205.63,205.53,205.63,629933.0,176.0269,176.0526,175.967,176.0526,629933.0
2016-05-20 11:00:00,205.63,205.73,205.58,205.73,954119.0,176.0526,176.1382,176.0098,176.1382,954119.0
2016-05-20 11:05:00,205.73,205.84,205.68,205.73,641618.0,176.1382,176.2324,176.0954,176.1382,641618.0
2016-05-20 11:10:00,205.74,205.8,205.68,205.76,502732.0,176.1468,176.1982,176.0954,176.1639,502732.0
2016-05-20 11:15:00,205.76,205.9,205.71,205.87,891687.0,176.1639,176.2838,176.1211,176.2581,891687.0
2016-05-20 11:20:00,205.87,205.95,205.78,205.87,637320.0,176.2581,176.3266,176.181,176.2581,637320.0
2016-05-20 11:25:00,205.87,205.99,205.84,205.89,720442.0,176.2581,176.3608,176.2324,176.2752,720442.0
2016-05-20 11:30:00,205.9,206.01,205.89,205.99,1204590.0,176.2838,176.378,176.2752,176.3608,1204590.0
2016-05-20 11:35:00,205.99,206.09,205.99,206.02,1177090.0,176.3608,176.4465,176.3608,176.3865,1177090.0
2016-05-20 11:40:00,206.03,206.1,206.01,206.04,465107.0,176.3951,176.455,176.378,176.4037,465107.0
2016-05-20 11:45:00,206.04,206.06,205.94,205.96,546364.0,176.4037,176.4208,176.318,176.3352,546364.0
2016-05-20 11:50:00,205.96,205.99,205.79,205.8,767539.0,176.3352,176.3608,176.1896,176.1982,767539.0
2016-05-20 11:55:00,205.8,205.85,205.77,205.81,509522.0,176.1982,176.241,176.1725,176.2067,509522.0
2016-05-20 12:00:00,205.82,205.85,205.7,205.74,662223.0,176.2153,176.241,176.1126,176.1468,662223.0
2016-05-20 12:05:00,205.74,205.81,205.73,205.77,342709.0,176.1468,176.2067,176.1382,176.1725,342709.0
2016-05-20 12:10:00,205.77,205.79,205.68,205.71,645298.0,176.1725,176.1896,176.0954,176.1211,645298.0
2016-05-20 12:15:00,205.7,205.79,205.68,205.78,379604.0,176.1126,176.1896,176.0954,176.181,379604.0
2016-05-20 12:20:00,205.79,205.86,205.77,205.83,485309.0,176.1896,176.2495,176.1725,176.2239,485309.0
2016-05-20 12:25:00,205.83,205.85,205.76,205.8,267564.0,176.2239,176.241,176.1639,176.1982,267564.0
2016-05-20 12:30:00,205.8,205.8,205.69,205.73,319688.0,176.1982,176.1982,176.104,176.1382,319688.0
2016-05-20 12:35:00,205.73,205.87,205.73,205.84,368417.0,176.1382,176.2581,176.1382,176.2324,368417.0
2016-05-20 12:40:00,205.83,205.9,205.77,205.81,390336.0,176.2239,176.2838,176.1725,176.2067,390336.0
2016-05-20 12:45:00,205.82,205.92,205.79,205.87,445649.0,176.2153,176.3009,176.1896,176.2581,445649.0
2016-05-20 12:50:00,205.87,205.9,205.8,205.84,274737.0,176.2581,176.2838,176.1982,176.2324,274737.0
2016-05-20 12:55:00,205.84,205.86,205.76,205.77,466661.0,176.2324,176.2495,176.1639,176.1725,466661.0
2016-05-20 13:00:00,205.77,205.8,205.69,205.7,249163.0,176.1725,176.1982,176.104,176.1126,249163.0
2016-05-20 13:05:00,205.7,205.7,205.6,205.67,533591.0,176.1126,176.1126,176.0269,176.0869,533591.0
2016-05-20 13:10:00,205.67,205.74,205.6,205.74,363865.0,176.0869,176.1468,176.0269,176.1468,363865.0
2016-05-20 13:15:00,205.74,205.79,205.68,205.76,430779.0,176.1468,176.1896,176.0954,176.1639,430779.0
2016-05-20 13:20:00,205.76,205.85,205.65,205.65,403091.0,176.1639,176.241,176.0697,176.0697,403091.0
2016-05-20 13:25:00,205.66,205.69,205.55,205.55,545811.0,176.0783,176.104,175.9841,175.9841,545811.0
2016-05-20 13:30:00,205.56,205.56,205.38,205.41,929113.0,175.9927,175.9927,175.8386,175.8643,929113.0
2016-05-20 13:35:00,205.4,205.48,205.36,205.36,647842.0,175.8557,175.9242,175.8215,175.8215,647842.0
2016-05-20 13:40:00,205.36,205.48,205.32,205.45,529441.0,175.8215,175.9242,175.7872,175.8985,529441.0
2016-05-20 13:45:00,205.45,205.45,205.28,205.36,602021.0,175.8985,175.8985,175.753,175.8215,602021.0
2016-05-20 13:50:00,205.35,205.45,205.32,205.37,469162.0,175.8129,175.8985,175.7872,175.83,469162.0
2016-05-20 13:55:00,205.36,205.42,205.28,205.41,464513.0,175.8215,175.8728,175.753,175.8643,464513.0
2016-05-20 14:00:00,205.41,205.5,205.35,205.44,436836.0,175.8643,175.9413,175.8129,175.89,436836.0
2016-05-20 14:05:00,205.45,205.53,205.37,205.5,488169.0,175.8985,175.967,175.83,175.9413,488169.0
2016-05-20 14:10:00,205.5,205.57,205.47,205.49,572249.0,175.9413,176.0013,175.9156,175.9328,572249.0
2016-05-20 14:15:00,205.5,205.58,205.49,205.51,458785.0,175.9413,176.0098,175.9328,175.9499,458785.0
2016-05-20 14:20:00,205.52,205.72,205.47,205.69,838556.0,175.9584,176.1297,175.9156,176.104,838556.0
2016-05-20 14:25:00,205.7,205.78,205.69,205.77,447122.0,176.1126,176.181,176.104,176.1725,447122.0
2016-05-20 14:30:00,205.76,205.8,205.68,205.71,401602.0,176.1639,176.1982,176.0954,176.1211,401602.0
2016-05-20 14:35:00,205.71,205.72,205.61,205.64,381735.0,176.1211,176.1297,176.0355,176.0612,381735.0
2016-05-20 14:40:00,205.64,205.67,205.59,205.62,464664.0,176.0612,176.0869,176.0184,176.0441,464664.0
2016-05-20 14:45:00,205.6,205.67,205.57,205.57,423707.0,176.0269,176.0869,176.0013,176.0013,423707.0
2016-05-20 14:50:00,205.57,205.65,205.56,205.59,332068.0,176.0013,176.0697,175.9927,176.0184,332068.0
2016-05-20 14:55:00,205.59,205.63,205.4,205.45,857853.0,176.0184,176.0526,175.8557,175.8985,857853.0
2016-05-20 15:00:00,205.45,205.48,205.18,205.2,1244197.0,175.8985,175.9242,175.6674,175.6845,1244197.0
2016-05-20 15:05:00,205.19,205.2,205.05,205.13,1707245.0,175.6759,175.6845,175.5561,175.6245,1707245.0
2016-05-20 15:10:00,205.14,205.3,205.08,205.27,1105701.0,175.6331,175.7701,175.5817,175.7444,1105701.0
2016-05-20 15:15:00,205.27,205.27,205.15,205.2,728115.0,175.7444,175.7444,175.6417,175.6845,728115.0
2016-05-20 15:20:00,205.2,205.25,205.04,205.07,1337499.0,175.6845,175.7273,175.5475,175.5732,1337499.0
2016-05-20 15:25:00,205.07,205.19,205.07,205.12,613954.0,175.5732,175.6759,175.5732,175.616,613954.0
2016-05-20 15:30:00,205.13,205.25,205.1,205.21,865481.0,175.6245,175.7273,175.5989,175.693,865481.0
2016-05-20 15:35:00,205.21,205.27,205.15,205.22,701619.0,175.693,175.7444,175.6417,175.7016,701619.0
2016-05-20 15:40:00,205.22,205.35,205.2,205.25,960960.0,175.7016,175.8129,175.6845,175.7273,960960.0
2016-05-20 15:45:00,205.25,205.34,205.21,205.31,1365302.0,175.7273,175.8043,175.693,175.7787,1365302.0
2016-05-20 15:50:00,205.32,205.4,205.27,205.37,1267422.0,175.7872,175.8557,175.7444,175.83,1267422.0
2016-05-20 15:55:00,205.38,205.51,205.35,205.47,4952045.0,175.8386,175.9499,175.8129,175.9156,4952045.0
2016-05-23 09:30:00,205.5,205.69,205.33,205.57,1643419.0,175.9413,176.104,175.7958,176.0013,1643419.0
2016-05-23 09:35:00,205.56,205.61,205.23,205.53,1218857.0,175.9927,176.0355,175.7102,175.967,1218857.0
2016-05-23 09:40:00,205.54,205.69,205.49,205.51,1097310.0,175.9756,176.104,175.9328,175.9499,1097310.0
2016-05-23 09:45:00,205.51,205.6,205.37,205.52,1194449.0,175.9499,176.0269,175.83,175.9584,1194449.0
2016-05-23 09:50:00,205.51,205.56,205.2,205.36,1125132.0,175.9499,175.9927,175.6845,175.8215,1125132.0
2016-05-23 09:55:00,205.38,205.54,205.22,205.43,799063.0,175.8386,175.9756,175.7016,175.8814,799063.0
2016-05-23 10:00:00,205.44,205.74,205.44,205.63,1143983.0,175.89,176.1468,175.89,176.0526,1143983.0
2016-05-23 10:05:00,205.64,205.79,205.6,205.64,639590.0,176.0612,176.1896,176.0269,176.0612,639590.0
2016-05-23 10:10:00,205.63,205.75,205.49,205.58,556266.0,176.0526,176.1554,175.9328,176.0098,556266.0
2016-05-23 10:15:00,205.58,205.64,205.45,205.62,1130091.0,176.0098,176.0612,175.8985,176.0441,1130091.0
2016-05-23 10:20:00,205.62,205.84,205.59,205.7,994092.0,176.0441,176.2324,176.0184,176.1126,994092.0
2016-05-23 10:25:00,205.71,205.79,205.57,205.59,545772.0,176.1211,176.1896,176.0013,176.0184,545772.0
2016-05-23 10:30:00,205.57,205.7,205.5,205.66,596291.0,176.0013,176.1126,175.9413,176.0783,596291.0
2016-05-23 10:35:00,205.65,205.7,205.55,205.59,418185.0,176.0697,176.1126,175.9841,176.0184,418185.0
2016-05-23 10:40:00,205.59,205.63,205.4,205.46,739039.0,176.0184,176.0526,175.8557,175.9071,739039.0
2016-05-23 10:45:00,205.46,205.49,205.35,205.42,634344.0,175.9071,175.9328,175.8129,175.8728,634344.0
2016-05-23 10:50:00,205.42,205.44,205.33,205.4,593107.0,175.8728,175.89,175.7958,175.8557,593107.0
2016-05-23 10:55:00,205.39,205.41,205.29,205.4,482074.0,175.8471,175.8643,175.7615,175.8557,482074.0
2016-05-23 11:00:00,205.4,205.53,205.32,205.52,598363.0,175.8557,175.967,175.7872,175.9584,598363.0
2016-05-23 11:05:00,205.52,205.65,205.51,205.65,578103.0,175.9584,176.0697,175.9499,176.0697,578103.0
2016-05-23 11:10:00,205.65,205.69,205.55,205.59,417060.0,176.0697,176.104,175.9841,176.0184,417060.0
2016-05-23 11:15:00,205.59,205.63,205.49,205.51,328528.0,176.0184,176.0526,175.9328,175.9499,328528.0
2016-05-23 11:20:00,205.5,205.59,205.5,205.56,345823.0,175.9413,176.0184,175.9413,175.9927,345823.0
2016-05-23 11:25:00,205.55,205.66,205.47,205.66,355294.0,175.9841,176.0783,175.9156,176.0783,355294.0
2016-05-23 11:30:00,205.65,205.71,205.3,205.34,930015.0,176.0697,176.1211,175.7701,175.8043,930015.0
2016-05-23 11:35:00,205.33,205.37,205.21,205.25,783314.0,175.7958,175.83,175.693,175.7273,783314.0
2016-05-23 11:40:00,205.24,205.37,205.2,205.25,477615.0,175.7187,175.83,175.6845,175.7273,477615.0
2016-05-23 11:45:00,205.24,205.3,205.21,205.28,326381.0,175.7187,175.7701,175.693,175.753,326381.0
2016-05-23 11:50:00,205.28,205.29,205.14,205.21,432939.0,175.753,175.7615,175.6331,175.693,432939.0
2016-05-23 11:55:00,205.2,205.25,205.17,205.23,316326.0,175.6845,175.7273,175.6588,175.7102,316326.0
2016-05-23 12:00:00,205.24,205.33,205.19,205.31,480294.0,175.7187,175.7958,175.6759,175.7787,480294.0
2016-05-23 12:05:00,205.31,205.35,205.24,205.24,188203.0,175.7787,175.8129,175.7187,175.7187,188203.0
2016-05-23 12:10:00,205.25,205.38,205.24,205.31,257911.0,175.7273,175.8386,175.7187,175.7787,257911.0
2016-05-23 12:15:00,205.32,205.4,205.32,205.39,208888.0,175.7872,175.8557,175.7872,175.8471,208888.0
2016-05-23 12:20:00,205.39,205.44,205.36,205.43,385561.0,175.8471,175.89,175.8215,175.8814,385561.0
2016-05-23 12:25:00,205.43,205.44,205.36,205.42,182210.0,175.8814,175.89,175.8215,175.8728,182210.0
2016-05-23 12:30:00,205.43,205.44,205.36,205.4,236755.0,175.8814,175.89,175.8215,175.8557,236755.0
2016-05-23 12:35:00,205.4,205.42,205.33,205.34,142171.0,175.8557,175.8728,175.7958,175.8043,142171.0
2016-05-23 12:40:00,205.34,205.52,205.25,205.5,772692.0,175.8043,175.9584,175.7273,175.9413,772692.0
2016-05-23 12:45:00,205.5,205.53,205.43,205.47,467656.0,175.9413,175.967,175.8814,175.9156,467656.0
2016-05-23 12:50:00,205.46,205.52,205.44,205.51,240793.0,175.9071,175.9584,175.89,175.9499,240793.0
2016-05-23 12:55:00,205.51,205.57,205.47,205.56,479393.0,175.9499,176.0013,175.9156,175.9927,479393.0
2016-05-23 13:00:00,205.57,205.63,205.56,205.58,505464.0,176.0013,176.0526,175.9927,176.0098,505464.0
2016-05-23 13:05:00,205.59,205.64,205.55,205.56,292705.0,176.0184,176.0612,175.9841,175.9927,292705.0
2016-05-23 13:10:00,205.56,205.66,205.54,205.66,318588.0,175.9927,176.0783,175.9756,176.0783,318588.0
2016-05-23 13:15:00,205.66,205.68,205.6,205.6,244239.0,176.0783,176.0954,176.0269,176.0269,244239.0
2016-05-23 13:20:00,205.6,205.63,205.49,205.5,263975.0,176.0269,176.0526,175.9328,175.9413,263975.0
2016-05-23 13:25:00,205.5,205.62,205.49,205.56,270901.0,175.9413,176.0441,175.9328,175.9927,270901.0
2016-05-23 13:30:00,205.55,205.57,205.46,205.53,275613.0,175.9841,176.0013,175.9071,175.967,275613.0
2016-05-23 13:35:00,205.53,205.56,205.45,205.52,408918.0,175.967,175.9927,175.8985,175.9584,408918.0
2016-05-23 13:40:00,205.53,205.55,205.43,205.44,348077.0,175.967,175.9841,175.8814,175.89,348077.0
2016-05-23 13:45:00,205.44,205.49,205.4,205.43,343891.0,175.89,175.9328,175.8557,175.8814,343891.0
2016-05-23 13:50:00,205.42,205.53,205.41,205.53,187667.0,175.8728,175.967,175.8643,175.967,187667.0
2016-05-23 13:55:00,205.53,205.6,205.5,205.53,347348.0,175.967,176.0269,175.9413,175.967,347348.0
2016-05-23 14:00:00,205.53,205.57,205.5,205.54,252319.0,175.967,176.0013,175.9413,175.9756,252319.0
2016-05-23 14:05:00,205.55,205.56,205.49,205.5,170498.0,175.9841,175.9927,175.9328,175.9413,170498.0
2016-05-23 14:10:00,205.51,205.59,205.5,205.56,192070.0,175.9499,176.0184,175.9413,175.9927,192070.0
2016-05-23 14:15:00,205.56,205.69,205.55,205.63,448145.0,175.9927,176.104,175.9841,176.0526,448145.0
2016-05-23 14:20:00,205.63,205.66,205.58,205.58,331917.0,176.0526,176.0783,176.0098,176.0098,331917.0
2016-05-23 14:25:00,205.58,205.74,205.48,205.68,833255.0,176.0098,176.1468,175.9242,176.0954,833255.0
2016-05-23 14:30:00,205.69,205.74,205.6,205.67,353741.0,176.104,176.1468,176.0269,176.0869,353741.0
2016-05-23 14:35:00,205.67,205.7,205.62,205.63,156745.0,176.0869,176.1126,176.0441,176.0526,156745.0
2016-05-23 14:40:00,205.62,205.71,205.61,205.7,354067.0,176.0441,176.1211,176.0355,176.1126,354067.0
2016-05-23 14:45:00,205.7,205.71,205.55,205.65,305600.0,176.1126,176.1211,175.9841,176.0697,305600.0
2016-05-23 14:50:00,205.64,205.68,205.57,205.61,218688.0,176.0612,176.0954,176.0013,176.0355,218688.0
2016-05-23 14:55:00,205.61,205.64,205.47,205.53,436196.0,176.0355,176.0612,175.9156,175.967,436196.0
2016-05-23 15:00:00,205.52,205.61,205.43,205.45,367352.0,175.9584,176.0355,175.8814,175.8985,367352.0
2016-05-23 15:05:00,205.44,205.52,205.41,205.46,317008.0,175.89,175.9584,175.8643,175.9071,317008.0
2016-05-23 15:10:00,205.45,205.45,205.33,205.37,605474.0,175.8985,175.8985,175.7958,175.83,605474.0
2016-05-23 15:15:00,205.37,205.38,205.3,205.31,467757.0,175.83,175.8386,175.7701,175.7787,467757.0
2016-05-23 15:20:00,205.3,205.36,205.25,205.34,590825.0,175.7701,175.8215,175.7273,175.8043,590825.0
2016-05-23 15:25:00,205.34,205.38,205.28,205.32,733711.0,175.8043,175.8386,175.753,175.7872,733711.0
2016-05-23 15:30:00,205.32,205.49,205.28,205.39,865113.0,175.7872,175.9328,175.753,175.8471,865113.0
2016-05-23 15:35:00,205.39,205.4,205.26,205.33,645815.0,175.8471,175.8557,175.7358,175.7958,645815.0
2016-05-23 15:40:00,205.34,205.37,205.24,205.37,855957.0,175.8043,175.83,175.7187,175.83,855957.0
2016-05-23 15:45:00,205.36,205.37,205.22,205.3,1197959.0,175.8215,175.83,175.7016,175.7701,1197959.0
2016-05-23 15:50:00,205.3,205.31,205.11,205.12,1535812.0,175.7701,175.7787,175.6074,175.616,1535812.0
2016-05-23 15:55:00,205.12,205.17,204.98,205.15,3753662.0,175.616,175.6588,175.4961,175.6417,3753662.0
2016-05-24 09:30:00,206.17,206.49,206.14,206.4,2044995.0,176.515,176.7889,176.4893,176.7119,2044995.0
2016-05-24 09:35:00,206.39,206.73,206.39,206.62,1941917.0,176.7033,176.9944,176.7033,176.9002,1941917.0
2016-05-24 09:40:00,206.62,206.69,206.57,206.66,914008.0,176.9002,176.9602,176.8574,176.9345,914008.0
2016-05-24 09:45:00,206.67,206.94,206.66,206.86,2521993.0,176.943,177.1742,176.9345,177.1057,2521993.0
2016-05-24 09:50:00,206.87,206.96,206.83,206.96,1220408.0,177.1143,177.1913,177.08,177.1913,1220408.0
2016-05-24 09:55:00,206.96,207.09,206.86,206.87,1195318.0,177.1913,177.3026,177.1057,177.1143,1195318.0
2016-05-24 10:00:00,206.88,207.14,206.87,207.14,1688273.0,177.1228,177.3454,177.1143,177.3454,1688273.0
2016-05-24 10:05:00,207.14,207.23,207.09,207.18,1760927.0,177.3454,177.4225,177.3026,177.3797,1760927.0
2016-05-24 10:10:00,207.17,207.17,207.06,207.13,1282758.0,177.3711,177.3711,177.2769,177.3369,1282758.0
2016-05-24 10:15:00,207.13,207.29,207.1,207.29,1064784.0,177.3369,177.4739,177.3112,177.4739,1064784.0
2016-05-24 10:20:00,207.29,207.39,207.27,207.39,1464051.0,177.4739,177.5595,177.4567,177.5595,1464051.0
2016-05-24 10:25:00,207.39,207.43,207.33,207.38,1223974.0,177.5595,177.5937,177.5081,177.5509,1223974.0
2016-05-24 10:30:00,207.38,207.47,207.36,207.45,1164020.0,177.5509,177.628,177.5338,177.6108,1164020.0
2016-05-24 10:35:00,207.45,207.71,207.44,207.56,1884889.0,177.6108,177.8334,177.6023,177.705,1884889.0
2016-05-24 10:40:00,207.57,207.66,207.51,207.55,868058.0,177.7136,177.7906,177.6622,177.6965,868058.0
2016-05-24 10:45:00,207.55,207.6,207.5,207.53,1260536.0,177.6965,177.7393,177.6536,177.6793,1260536.0
2016-05-24 10:50:00,207.53,207.59,207.48,207.52,734810.0,177.6793,177.7307,177.6365,177.6708,734810.0
2016-05-24 10:55:00,207.53,207.59,207.48,207.58,780355.0,177.6793,177.7307,177.6365,177.7221,780355.0
2016-05-24 11:00:00,207.59,207.74,207.58,207.69,1082945.0,177.7307,177.8591,177.7221,177.8163,1082945.0
2016-05-24 11:05:00,207.68,207.73,207.56,207.58,822540.0,177.8078,177.8506,177.705,177.7221,822540.0
2016-05-24 11:10:00,207.57,207.67,207.51,207.54,621009.0,177.7136,177.7992,177.6622,177.6879,621009.0
2016-05-24 11:15:00,207.54,207.63,207.54,207.59,518225.0,177.6879,177.7649,177.6879,177.7307,518225.0
2016-05-24 11:20:00,207.59,207.72,207.59,207.67,815973.0,177.7307,177.842,177.7307,177.7992,815973.0
2016-05-24 11:25:00,207.66,207.75,207.6,207.62,657779.0,177.7906,177.8677,177.7393,177.7564,657779.0
2016-05-24 11:30:00,207.63,207.66,207.55,207.56,768672.0,177.7649,177.7906,177.6965,177.705,768672.0
2016-05-24 11:35:00,207.56,207.59,207.49,207.55,625105.0,177.705,177.7307,177.6451,177.6965,625105.0
2016-05-24 11:40:00,207.55,207.62,207.52,207.56,504662.0,177.6965,177.7564,177.6708,177.705,504662.0
2016-05-24 11:45:00,207.56,207.64,207.56,207.61,329416.0,177.705,177.7735,177.705,177.7478,329416.0
2016-05-24 11:50:00,207.61,207.76,207.61,207.75,613609.0,177.7478,177.8763,177.7478,177.8677,613609.0
2016-05-24 11:55:00,207.74,207.84,207.74,207.8,651604.0,177.8591,177.9447,177.8591,177.9105,651604.0
2016-05-24 12:00:00,207.8,207.83,207.75,207.77,470476.0,177.9105,177.9362,177.8677,177.8848,470476.0
2016-05-24 12:05:00,207.77,207.78,207.7,207.77,419103.0,177.8848,177.8934,177.8249,177.8848,419103.0
2016-05-24 12:10:00,207.77,207.78,207.68,207.71,443498.0,177.8848,177.8934,177.8078,177.8334,443498.0
2016-05-24 12:15:00,207.71,207.73,207.67,207.71,293360.0,177.8334,177.8506,177.7992,177.8334,293360.0
2016-05-24 12:20:00,207.71,207.75,207.68,207.7,201573.0,177.8334,177.8677,177.8078,177.8249,201573.0
2016-05-24 12:25:00,207.7,207.71,207.66,207.67,222909.0,177.8249,177.8334,177.7906,177.7992,222909.0
2016-05-24 12:30:00,207.67,207.73,207.62,207.64,294179.0,177.7992,177.8506,177.7564,177.7735,294179.0
2016-05-24 12:35:00,207.64,207.67,207.61,207.67,223840.0,177.7735,177.7992,177.7478,177.7992,223840.0
2016-05-24 12:40:00,207.66,207.73,207.66,207.72,322366.0,177.7906,177.8506,177.7906,177.842,322366.0
2016-05-24 12:45:00,207.71,207.74,207.67,207.7,258286.0,177.8334,177.8591,177.7992,177.8249,258286.0
2016-05-24 12:50:00,207.7,207.85,207.69,207.79,763067.0,177.8249,177.9533,177.8163,177.9019,763067.0
2016-05-24 12:55:00,207.8,207.89,207.78,207.89,568195.0,177.9105,177.9876,177.8934,177.9876,568195.0
2016-05-24 13:00:00,207.89,207.96,207.88,207.93,740785.0,177.9876,178.0475,177.979,178.0218,740785.0
2016-05-24 13:05:00,207.93,207.94,207.79,207.8,404438.0,178.0218,178.0304,177.9019,177.9105,404438.0
2016-05-24 13:10:00,207.8,207.89,207.79,207.84,262913.0,177.9105,177.9876,177.9019,177.9447,262913.0
2016-05-24 13:15:00,207.84,207.9,207.8,207.82,265319.0,177.9447,177.9961,177.9105,177.9276,265319.0
2016-05-24 13:20:00,207.82,207.85,207.76,207.78,384818.0,177.9276,177.9533,177.8763,177.8934,384818.0
2016-05-24 13:25:00,207.77,207.81,207.75,207.78,413333.0,177.8848,177.9191,177.8677,177.8934,413333.0
2016-05-24 13:30:00,207.78,207.83,207.7,207.71,464865.0,177.8934,177.9362,177.8249,177.8334,464865.0
2016-05-24 13:35:00,207.71,207.71,207.65,207.66,443387.0,177.8334,177.8334,177.7821,177.7906,443387.0
2016-05-24 13:40:00,207.65,207.71,207.59,207.6,729295.0,177.7821,177.8334,177.7307,177.7393,729295.0
2016-05-24 13:45:00,207.6,207.72,207.57,207.68,610621.0,177.7393,177.842,177.7136,177.8078,610621.0
2016-05-24 13:50:00,207.68,207.74,207.65,207.65,235955.0,177.8078,177.8591,177.7821,177.7821,235955.0
2016-05-24 13:55:00,207.65,207.69,207.61,207.65,343116.0,177.7821,177.8163,177.7478,177.7821,343116.0
2016-05-24 14:00:00,207.66,207.67,207.6,207.63,520086.0,177.7906,177.7992,177.7393,177.7649,520086.0
2016-05-24 14:05:00,207.64,207.69,207.55,207.61,622875.0,177.7735,177.8163,177.6965,177.7478,622875.0
2016-05-24 14:10:00,207.61,207.79,207.6,207.77,764661.0,177.7478,177.9019,177.7393,177.8848,764661.0
2016-05-24 14:15:00,207.77,207.77,207.7,207.72,357057.0,177.8848,177.8848,177.8249,177.842,357057.0
2016-05-24 14:20:00,207.73,207.73,207.63,207.72,390128.0,177.8506,177.8506,177.7649,177.842,390128.0
2016-05-24 14:25:00,207.72,207.74,207.65,207.67,392542.0,177.842,177.8591,177.7821,177.7992,392542.0
2016-05-24 14:30:00,207.67,207.74,207.65,207.71,488787.0,177.7992,177.8591,177.7821,177.8334,488787.0
2016-05-24 14:35:00,207.71,207.72,207.62,207.65,311859.0,177.8334,177.842,177.7564,177.7821,311859.0
2016-05-24 14:40:00,207.64,207.73,207.62,207.64,252695.0,177.7735,177.8506,177.7564,177.7735,252695.0
2016-05-24 14:45:00,207.64,207.75,207.61,207.75,361340.0,177.7735,177.8677,177.7478,177.8677,361340.0
2016-05-24 14:50:00,207.75,207.89,207.74,207.82,728552.0,177.8677,177.9876,177.8591,177.9276,728552.0
2016-05-24 14:55:00,207.82,207.92,207.79,207.79,443414.0,177.9276,178.0132,177.9019,177.9019,443414.0
2016-05-24 15:00:00,207.79,207.91,207.78,207.88,413443.0,177.9019,178.0047,177.8934,177.979,413443.0
2016-05-24 15:05:00,207.88,207.91,207.84,207.88,422646.0,177.979,178.0047,177.9447,177.979,422646.0
2016-05-24 15:10:00,207.88,207.95,207.88,207.94,602037.0,177.979,178.0389,177.979,178.0304,602037.0
2016-05-24 15:15:00,207.94,208.07,207.93,208.06,1395831.0,178.0304,178.1417,178.0218,178.1331,1395831.0
2016-05-24 15:20:00,208.07,208.2,208.01,208.19,1546465.0,178.1417,178.253,178.0903,178.2444,1546465.0
2016-05-24 15:25:00,208.19,208.24,207.99,208.11,1607491.0,178.2444,178.2872,178.0732,178.1759,1607491.0
2016-05-24 15:30:00,208.11,208.13,207.94,207.95,1080054.0,178.1759,178.193,178.0304,178.0389,1080054.0
2016-05-24 15:35:00,207.95,208.02,207.91,207.98,1317878.0,178.0389,178.0989,178.0047,178.0646,1317878.0
2016-05-24 15:40:00,207.98,208.05,207.9,207.98,1636082.0,178.0646,178.1245,177.9961,178.0646,1636082.0
2016-05-24 15:45:00,207.98,207.99,207.91,207.92,1173658.0,178.0646,178.0732,178.0047,178.0132,1173658.0
2016-05-24 15:50:00,207.92,208.02,207.92,207.98,1628358.0,178.0132,178.0989,178.0132,178.0646,1628358.0
2016-05-24 15:55:00,207.99,207.99,207.83,207.85,4438426.0,178.0732,178.0732,177.9362,177.9533,4438426.0
2016-05-25 09:30:00,208.67,208.85,208.62,208.77,2176888.0,178.6554,178.8095,178.6125,178.741,2176888.0
2016-05-25 09:35:00,208.77,208.97,208.76,208.9,1500389.0,178.741,178.9122,178.7324,178.8523,1500389.0
2016-05-25 09:40:00,208.91,209.12,208.81,209.1,1612957.0,178.8608,179.0406,178.7752,179.0235,1612957.0
2016-05-25 09:45:00,209.1,209.17,208.9,209.03,1614373.0,179.0235,179.0834,178.8523,178.9636,1614373.0
2016-05-25 09:50:00,209.03,209.2,209.02,209.17,1641176.0,178.9636,179.1091,178.955,179.0834,1641176.0
2016-05-25 09:55:00,209.17,209.28,209.14,209.21,1155367.0,179.0834,179.1776,179.0578,179.1177,1155367.0
2016-05-25 10:00:00,209.21,209.34,209.2,209.27,1141210.0,179.1177,179.229,179.1091,179.1691,1141210.0
2016-05-25 10:05:00,209.27,209.5,209.26,209.43,1491567.0,179.1691,179.366,179.1605,179.306,1491567.0
2016-05-25 10:10:00,209.44,209.57,209.43,209.53,1086212.0,179.3146,179.4259,179.306,179.3917,1086212.0
2016-05-25 10:15:00,209.53,209.69,209.52,209.69,1123334.0,179.3917,179.5286,179.3831,179.5286,1123334.0
2016-05-25 10:20:00,209.68,209.71,209.52,209.58,1283890.0,179.5201,179.5458,179.3831,179.4345,1283890.0
2016-05-25 10:25:00,209.57,209.6,209.49,209.53,816245.0,179.4259,179.4516,179.3574,179.3917,816245.0
2016-05-25 10:30:00,209.53,209.63,209.42,209.49,1372948.0,179.3917,179.4773,179.2975,179.3574,1372948.0
2016-05-25 10:35:00,209.49,209.55,209.41,209.42,778194.0,179.3574,179.4088,179.2889,179.2975,778194.0
2016-05-25 10:40:00,209.42,209.47,209.35,209.4,806230.0,179.2975,179.3403,179.2375,179.2804,806230.0
2016-05-25 10:45:00,209.4,209.47,209.29,209.35,1021113.0,179.2804,179.3403,179.1862,179.2375,1021113.0
2016-05-25 10:50:00,209.36,209.38,209.27,209.38,767815.0,179.2461,179.2632,179.1691,179.2632,767815.0
2016-05-25 10:55:00,209.38,209.48,209.3,209.41,689712.0,179.2632,179.3488,179.1947,179.2889,689712.0
2016-05-25 11:00:00,209.41,209.58,209.36,209.53,874605.0,179.2889,179.4345,179.2461,179.3917,874605.0
2016-05-25 11:05:00,209.53,209.59,209.32,209.38,1044233.0,179.3917,179.443,179.2119,179.2632,1044233.0
2016-05-25 11:10:00,209.39,209.39,209.19,209.24,1014419.0,179.2718,179.2718,179.1006,179.1434,1014419.0
2016-05-25 11:15:00,209.24,209.36,209.2,209.28,663835.0,179.1434,179.2461,179.1091,179.1776,663835.0
2016-05-25 11:20:00,209.28,209.29,209.18,209.22,577598.0,179.1776,179.1862,179.092,179.1262,577598.0
2016-05-25 11:25:00,209.21,209.27,209.18,209.22,508875.0,179.1177,179.1691,179.092,179.1262,508875.0
2016-05-25 11:30:00,209.22,209.32,209.15,209.3,658113.0,179.1262,179.2119,179.0663,179.1947,658113.0
2016-05-25 11:35:00,209.31,209.38,209.24,209.3,459018.0,179.2033,179.2632,179.1434,179.1947,459018.0
2016-05-25 11:40:00,209.29,209.29,209.2,209.21,346979.0,179.1862,179.1862,179.1091,179.1177,346979.0
2016-05-25 11:45:00,209.21,209.31,209.2,209.21,461011.0,179.1177,179.2033,179.1091,179.1177,461011.0
2016-05-25 11:50:00,209.21,209.26,209.14,209.22,493385.0,179.1177,179.1605,179.0578,179.1262,493385.0
2016-05-25 11:55:00,209.21,209.33,209.14,209.3,602358.0,179.1177,179.2204,179.0578,179.1947,602358.0
2016-05-25 12:00:00,209.31,209.36,209.29,209.32,491658.0,179.2033,179.2461,179.1862,179.2119,491658.0
2016-05-25 12:05:00,209.33,209.36,209.25,209.32,222592.0,179.2204,179.2461,179.1519,179.2119,222592.0
2016-05-25 12:10:00,209.31,209.35,209.24,209.25,432773.0,179.2033,179.2375,179.1434,179.1519,432773.0
2016-05-25 12:15:00,209.24,209.32,209.16,209.16,372575.0,179.1434,179.2119,179.0749,179.0749,372575.0
2016-05-25 12:20:00,209.16,209.22,209.13,209.17,301993.0,179.0749,179.1262,179.0492,179.0834,301993.0
2016-05-25 12:25:00,209.17,209.2,209.14,209.18,330044.0,179.0834,179.1091,179.0578,179.092,330044.0
2016-05-25 12:30:00,209.17,209.21,209.13,209.21,319410.0,179.0834,179.1177,179.0492,179.1177,319410.0
2016-05-25 12:35:00,209.21,209.24,209.16,209.23,201763.0,179.1177,179.1434,179.0749,179.1348,201763.0
2016-05-25 12:40:00,209.24,209.32,209.23,209.27,360232.0,179.1434,179.2119,179.1348,179.1691,360232.0
2016-05-25 12:45:00,209.27,209.29,209.23,209.26,242914.0,179.1691,179.1862,179.1348,179.1605,242914.0
2016-05-25 12:50:00,209.27,209.33,209.26,209.28,299772.0,179.1691,179.2204,179.1605,179.1776,299772.0
2016-05-25 12:55:00,209.3,209.35,209.28,209.32,213401.0,179.1947,179.2375,179.1776,179.2119,213401.0
2016-05-25 13:00:00,209.32,209.6,209.32,209.55,987230.0,179.2119,179.4516,179.2119,179.4088,987230.0
2016-05-25 13:05:00,209.56,209.66,209.55,209.56,732170.0,179.4173,179.503,179.4088,179.4173,732170.0
2016-05-25 13:10:00,209.56,209.6,209.52,209.56,299297.0,179.4173,179.4516,179.3831,179.4173,299297.0
2016-05-25 13:15:00,209.57,209.6,209.54,209.56,266199.0,179.4259,179.4516,179.4002,179.4173,266199.0
2016-05-25 13:20:00,209.56,209.66,209.51,209.62,688186.0,179.4173,179.503,179.3745,179.4687,688186.0
2016-05-25 13:25:00,209.62,209.64,209.56,209.6,337172.0,179.4687,179.4858,179.4173,179.4516,337172.0
2016-05-25 13:30:00,209.6,209.65,209.57,209.59,313925.0,179.4516,179.4944,179.4259,179.443,313925.0
2016-05-25 13:35:00,209.59,209.63,209.56,209.6,248168.0,179.443,179.4773,179.4173,179.4516,248168.0
2016-05-25 13:40:00,209.6,209.6,209.5,209.58,439267.0,179.4516,179.4516,179.366,179.4345,439267.0
2016-05-25 13:45:00,209.58,209.59,209.5,209.51,302277.0,179.4345,179.443,179.366,179.3745,302277.0
2016-05-25 13:50:00,209.51,209.6,209.5,209.59,360164.0,179.3745,179.4516,179.366,179.443,360164.0
2016-05-25 13:55:00,209.6,209.63,209.56,209.62,267042.0,179.4516,179.4773,179.4173,179.4687,267042.0
2016-05-25 14:00:00,209.62,209.64,209.44,209.48,770543.0,179.4687,179.4858,179.3146,179.3488,770543.0
2016-05-25 14:05:00,209.44,209.49,209.41,209.46,463645.0,179.3146,179.3574,179.2889,179.3317,463645.0
2016-05-25 14:10:00,209.46,209.53,209.42,209.43,506359.0,179.3317,179.3917,179.2975,179.306,506359.0
2016-05-25 14:15:00,209.43,209.51,209.41,209.5,309445.0,179.306,179.3745,179.2889,179.366,309445.0
2016-05-25 14:20:00,209.5,209.51,209.44,209.51,355217.0,179.366,179.3745,179.3146,179.3745,355217.0
2016-05-25 14:25:00,209.51,209.58,209.48,209.52,429573.0,179.3745,179.4345,179.3488,179.3831,429573.0
2016-05-25 14:30:00,209.52,209.59,209.45,209.59,423926.0,179.3831,179.443,179.3232,179.443,423926.0
2016-05-25 14:35:00,209.59,209.65,209.54,209.56,611761.0,179.443,179.4944,179.4002,179.4173,611761.0
2016-05-25 14:40:00,209.56,209.58,209.5,209.55,311710.0,179.4173,179.4345,179.366,179.4088,311710.0
2016-05-25 14:45:00,209.55,209.71,209.35,209.39,1206671.0,179.4088,179.5458,179.2375,179.2718,1206671.0
2016-05-25 14:50:00,209.39,209.42,209.27,209.35,1011393.0,179.2718,179.2975,179.1691,179.2375,1011393.0
2016-05-25 14:55:00,209.35,209.37,209.19,209.22,572262.0,179.2375,179.2547,179.1006,179.1262,572262.0
2016-05-25 15:00:00,209.21,209.3,209.17,209.18,801491.0,179.1177,179.1947,179.0834,179.092,801491.0
2016-05-25 15:05:00,209.17,209.32,209.16,209.31,677794.0,179.0834,179.2119,179.0749,179.2033,677794.0
2016-05-25 15:10:00,209.32,209.35,209.23,209.26,567881.0,179.2119,179.2375,179.1348,179.1605,567881.0
2016-05-25 15:15:00,209.27,209.43,209.26,209.37,768158.0,179.1691,179.306,179.1605,179.2547,768158.0
2016-05-25 15:20:00,209.37,209.48,209.36,209.43,629563.0,179.2547,179.3488,179.2461,179.306,629563.0
2016-05-25 15:25:00,209.44,209.77,209.41,209.77,1269531.0,179.3146,179.5971,179.2889,179.5971,1269531.0
2016-05-25 15:30:00,209.76,209.77,209.63,209.64,925098.0,179.5886,179.5971,179.4773,179.4858,925098.0
2016-05-25 15:35:00,209.64,209.65,209.5,209.5,881177.0,179.4858,179.4944,179.366,179.366,881177.0
2016-05-25 15:40:00,209.5,209.55,209.42,209.46,657122.0,179.366,179.4088,179.2975,179.3317,657122.0
2016-05-25 15:45:00,209.46,209.46,209.27,209.34,1344883.0,179.3317,179.3317,179.1691,179.229,1344883.0
2016-05-25 15:50:00,209.34,209.4,209.27,209.28,1739002.0,179.229,179.2804,179.1691,179.1776,1739002.0
2016-05-25 15:55:00,209.28,209.46,209.22,209.23,3633078.0,179.1776,179.3317,179.1262,179.1348,3633078.0
2016-05-26 09:30:00,209.44,209.71,209.44,209.64,1749131.0,179.3146,179.5458,179.3146,179.4858,1749131.0
2016-05-26 09:35:00,209.64,209.65,209.3,209.52,1043480.0,179.4858,179.4944,179.1947,179.3831,1043480.0
2016-05-26 09:40:00,209.52,209.65,209.41,209.63,860517.0,179.3831,179.4944,179.2889,179.4773,860517.0
2016-05-26 09:45:00,209.64,209.65,209.3,209.38,1261836.0,179.4858,179.4944,179.1947,179.2632,1261836.0
2016-05-26 09:50:00,209.38,209.43,209.16,209.18,1224528.0,179.2632,179.306,179.0749,179.092,1224528.0
2016-05-26 09:55:00,209.19,209.25,209.01,209.05,1259571.0,179.1006,179.1519,178.9465,178.9807,1259571.0
2016-05-26 10:00:00,209.05,209.27,209.05,209.19,866889.0,178.9807,179.1691,178.9807,179.1006,866889.0
2016-05-26 10:05:00,209.19,209.29,209.05,209.23,945793.0,179.1006,179.1862,178.9807,179.1348,945793.0
2016-05-26 10:10:00,209.23,209.34,209.18,209.25,740024.0,179.1348,179.229,179.092,179.1519,740024.0
2016-05-26 10:15:00,209.25,209.44,209.23,209.44,537779.0,179.1519,179.3146,179.1348,179.3146,537779.0
2016-05-26 10:20:00,209.44,209.47,209.32,209.33,580540.0,179.3146,179.3403,179.2119,179.2204,580540.0
2016-05-26 10:25:00,209.33,209.43,209.25,209.34,441397.0,179.2204,179.306,179.1519,179.229,441397.0
2016-05-26 10:30:00,209.34,209.53,209.33,209.36,927921.0,179.229,179.3917,179.2204,179.2461,927921.0
2016-05-26 10:35:00,209.36,209.41,209.22,209.37,570969.0,179.2461,179.2889,179.1262,179.2547,570969.0
2016-05-26 10:40:00,209.37,209.5,209.37,209.44,621206.0,179.2547,179.366,179.2547,179.3146,621206.0
2016-05-26 10:45:00,209.44,209.44,209.19,209.2,869015.0,179.3146,179.3146,179.1006,179.1091,869015.0
2016-05-26 10:50:00,209.2,209.23,209.09,209.14,896573.0,179.1091,179.1348,179.0149,179.0578,896573.0
2016-05-26 10:55:00,209.13,209.17,209.03,209.03,451725.0,179.0492,179.0834,178.9636,178.9636,451725.0
2016-05-26 11:00:00,209.03,209.13,208.97,209.09,822505.0,178.9636,179.0492,178.9122,179.0149,822505.0
2016-05-26 11:05:00,209.09,209.09,209.01,209.03,397194.0,179.0149,179.0149,178.9465,178.9636,397194.0
2016-05-26 11:10:00,209.05,209.19,209.02,209.16,495720.0,178.9807,179.1006,178.955,179.0749,495720.0
2016-05-26 11:15:00,209.17,209.18,209.07,209.14,434617.0,179.0834,179.092,178.9978,179.0578,434617.0
2016-05-26 11:20:00,209.14,209.32,209.07,209.29,766600.0,179.0578,179.2119,178.9978,179.1862,766600.0
2016-05-26 11:25:00,209.3,209.33,209.18,209.3,417730.0,179.1947,179.2204,179.092,179.1947,417730.0
2016-05-26 11:30:00,209.31,209.34,209.2,209.31,420128.0,179.2033,179.229,179.1091,179.2033,420128.0
2016-05-26 11:35:00,209.31,209.34,209.26,209.31,232862.0,179.2033,179.229,179.1605,179.2033,232862.0
2016-05-26 11:40:00,209.3,209.37,209.24,209.36,308954.0,179.1947,179.2547,179.1434,179.2461,308954.0
2016-05-26 11:45:00,209.36,209.36,209.21,209.22,313367.0,179.2461,179.2461,179.1177,179.1262,313367.0
2016-05-26 11:50:00,209.21,209.28,209.19,209.26,412627.0,179.1177,179.1776,179.1006,179.1605,412627.0
2016-05-26 11:55:00,209.26,209.32,209.22,209.25,329645.0,179.1605,179.2119,179.1262,179.1519,329645.0
2016-05-26 12:00:00,209.26,209.32,209.24,209.25,196167.0,179.1605,179.2119,179.1434,179.1519,196167.0
2016-05-26 12:05:00,209.26,209.4,209.25,209.28,510457.0,179.1605,179.2804,179.1519,179.1776,510457.0
2016-05-26 12:10:00,209.28,209.33,209.22,209.27,301929.0,179.1776,179.2204,179.1262,179.1691,301929.0
2016-05-26 12:15:00,209.26,209.26,209.15,209.16,386742.0,179.1605,179.1605,179.0663,179.0749,386742.0
2016-05-26 12:20:00,209.15,209.2,209.13,209.2,246093.0,179.0663,179.1091,179.0492,179.1091,246093.0
2016-05-26 12:25:00,209.2,209.2,209.1,209.17,418230.0,179.1091,179.1091,179.0235,179.0834,418230.0
2016-05-26 12:30:00,209.17,209.23,209.16,209.22,312874.0,179.0834,179.1348,179.0749,179.1262,312874.0
2016-05-26 12:35:00,209.22,209.26,209.17,209.26,235967.0,179.1262,179.1605,179.0834,179.1605,235967.0
2016-05-26 12:40:00,209.26,209.27,209.19,209.21,151717.0,179.1605,179.1691,179.1006,179.1177,151717.0
2016-05-26 12:45:00,209.21,209.25,209.14,209.25,257996.0,179.1177,179.1519,179.0578,179.1519,257996.0
2016-05-26 12:50:00,209.24,209.25,209.1,209.11,409993.0,179.1434,179.1519,179.0235,179.0321,409993.0
2016-05-26 12:55:00,209.11,209.18,209.08,209.13,278108.0,179.0321,179.092,179.0064,179.0492,278108.0
2016-05-26 13:00:00,209.13,209.18,209.09,209.14,497961.0,179.0492,179.092,179.0149,179.0578,497961.0
2016-05-26 13:05:00,209.14,209.17,209.08,209.14,134998.0,179.0578,179.0834,179.0064,179.0578,134998.0
2016-05-26 13:10:00,209.13,209.15,209.06,209.14,218226.0,179.0492,179.0663,178.9893,179.0578,218226.0
2016-05-26 13:15:00,209.14,209.37,209.13,209.33,466496.0,179.0578,179.2547,179.0492,179.2204,466496.0
2016-05-26 13:20:00,209.33,209.33,209.23,209.28,340960.0,179.2204,179.2204,179.1348,179.1776,340960.0
2016-05-26 13:25:00,209.28,209.32,209.25,209.32,166974.0,179.1776,179.2119,179.1519,179.2119,166974.0
2016-05-26 13:30:00,209.32,209.35,209.26,209.34,323905.0,179.2119,179.2375,179.1605,179.229,323905.0
2016-05-26 13:35:00,209.33,209.37,209.31,209.31,255334.0,179.2204,179.2547,179.2033,179.2033,255334.0
2016-05-26 13:40:00,209.32,209.34,209.27,209.29,276840.0,179.2119,179.229,179.1691,179.1862,276840.0
2016-05-26 13:45:00,209.29,209.35,209.24,209.34,185661.0,179.1862,179.2375,179.1434,179.229,185661.0
2016-05-26 13:50:00,209.34,209.34,209.27,209.33,132618.0,179.229,179.229,179.1691,179.2204,132618.0
2016-05-26 13:55:00,209.33,209.36,209.29,209.34,325720.0,179.2204,179.2461,179.1862,179.229,325720.0
2016-05-26 14:00:00,209.34,209.42,209.34,209.37,440506.0,179.229,179.2975,179.229,179.2547,440506.0
2016-05-26 14:05:00,209.36,209.4,209.29,209.4,203181.0,179.2461,179.2804,179.1862,179.2804,203181.0
2016-05-26 14:10:00,209.4,209.47,209.39,209.46,646751.0,179.2804,179.3403,179.2718,179.3317,646751.0
2016-05-26 14:15:00,209.46,209.49,209.43,209.48,245430.0,179.3317,179.3574,179.306,179.3488,245430.0
2016-05-26 14:20:00,209.48,209.52,209.47,209.52,235524.0,179.3488,179.3831,179.3403,179.3831,235524.0
2016-05-26 14:25:00,209.51,209.52,209.38,209.44,594837.0,179.3745,179.3831,179.2632,179.3146,594837.0
2016-05-26 14:30:00,209.44,209.49,209.42,209.49,317384.0,179.3146,179.3574,179.2975,179.3574,317384.0
2016-05-26 14:35:00,209.48,209.49,209.37,209.41,182561.0,179.3488,179.3574,179.2547,179.2889,182561.0
2016-05-26 14:40:00,209.41,209.42,209.36,209.39,273610.0,179.2889,179.2975,179.2461,179.2718,273610.0
2016-05-26 14:45:00,209.39,209.48,209.36,209.41,312209.0,179.2718,179.3488,179.2461,179.2889,312209.0
2016-05-26 14:50:00,209.41,209.42,209.37,209.41,247291.0,179.2889,179.2975,179.2547,179.2889,247291.0
2016-05-26 14:55:00,209.4,209.43,209.36,209.39,415396.0,179.2804,179.306,179.2461,179.2718,415396.0
2016-05-26 15:00:00,209.4,209.45,209.39,209.43,300489.0,179.2804,179.3232,179.2718,179.306,300489.0
2016-05-26 15:05:00,209.42,209.5,209.41,209.47,434396.0,179.2975,179.366,179.2889,179.3403,434396.0
2016-05-26 15:10:00,209.46,209.48,209.44,209.44,352601.0,179.3317,179.3488,179.3146,179.3146,352601.0
2016-05-26 15:15:00,209.43,209.56,209.4,209.53,800851.0,179.306,179.4173,179.2804,179.3917,800851.0
2016-05-26 15:20:00,209.53,209.59,209.52,209.55,663681.0,179.3917,179.443,179.3831,179.4088,663681.0
2016-05-26 15:25:00,209.55,209.6,209.45,209.47,647194.0,179.4088,179.4516,179.3232,179.3403,647194.0
2016-05-26 15:30:00,209.47,209.5,209.45,209.49,476373.0,179.3403,179.366,179.3232,179.3574,476373.0
2016-05-26 15:35:00,209.5,209.5,209.4,209.44,760032.0,179.366,179.366,179.2804,179.3146,760032.0
2016-05-26 15:40:00,209.44,209.51,209.44,209.45,547188.0,179.3146,179.3745,179.3146,179.3232,547188.0
2016-05-26 15:45:00,209.45,209.46,209.35,209.37,700835.0,179.3232,179.3317,179.2375,179.2547,700835.0
2016-05-26 15:50:00,209.37,209.37,209.27,209.28,911519.0,179.2547,179.2547,179.1691,179.1776,911519.0
2016-05-26 15:55:00,209.28,209.33,209.26,209.33,2245724.0,179.1776,179.2204,179.1605,179.2204,2245724.0
2016-05-27 09:30:00,209.53,209.69,209.47,209.62,1111227.0,179.3917,179.5286,179.3403,179.4687,1111227.0
2016-05-27 09:35:00,209.65,209.73,209.57,209.71,707198.0,179.4944,179.5629,179.4259,179.5458,707198.0
2016-05-27 09:40:00,209.71,209.77,209.65,209.69,1066854.0,179.5458,179.5971,179.4944,179.5286,1066854.0
2016-05-27 09:45:00,209.7,209.79,209.69,209.71,649555.0,179.5372,179.6143,179.5286,179.5458,649555.0
2016-05-27 09:50:00,209.71,209.83,209.68,209.71,783935.0,179.5458,179.6485,179.5201,179.5458,783935.0
2016-05-27 09:55:00,209.71,209.73,209.62,209.68,538940.0,179.5458,179.5629,179.4687,179.5201,538940.0
2016-05-27 10:00:00,209.68,209.82,209.66,209.77,753446.0,179.5201,179.6399,179.503,179.5971,753446.0
2016-05-27 10:05:00,209.77,209.82,209.69,209.81,626719.0,179.5971,179.6399,179.5286,179.6314,626719.0
2016-05-27 10:10:00,209.8,209.88,209.77,209.82,828803.0,179.6228,179.6913,179.5971,179.6399,828803.0
2016-05-27 10:15:00,209.82,209.94,209.78,209.78,941935.0,179.6399,179.7427,179.6057,179.6057,941935.0
2016-05-27 10:20:00,209.78,209.88,209.66,209.81,750002.0,179.6057,179.6913,179.503,179.6314,750002.0
2016-05-27 10:25:00,209.81,209.86,209.74,209.78,355233.0,179.6314,179.6742,179.5715,179.6057,355233.0
2016-05-27 10:30:00,209.78,209.9,209.78,209.87,770536.0,179.6057,179.7084,179.6057,179.6828,770536.0
2016-05-27 10:35:00,209.84,209.91,209.84,209.86,461700.0,179.6571,179.717,179.6571,179.6742,461700.0
2016-05-27 10:40:00,209.84,209.92,209.81,209.87,485999.0,179.6571,179.7256,179.6314,179.6828,485999.0
2016-05-27 10:45:00,209.87,209.92,209.83,209.86,964842.0,179.6828,179.7256,179.6485,179.6742,964842.0
2016-05-27 10:50:00,209.86,209.89,209.8,209.84,302232.0,179.6742,179.6999,179.6228,179.6571,302232.0
2016-05-27 10:55:00,209.84,209.86,209.7,209.76,564269.0,179.6571,179.6742,179.5372,179.5886,564269.0
2016-05-27 11:00:00,209.76,209.86,209.75,209.81,429662.0,179.5886,179.6742,179.58,179.6314,429662.0
2016-05-27 11:05:00,209.81,209.88,209.75,209.75,355497.0,179.6314,179.6913,179.58,179.58,355497.0
2016-05-27 11:10:00,209.77,209.77,209.68,209.71,377080.0,179.5971,179.5971,179.5201,179.5458,377080.0
2016-05-27 11:15:00,209.72,209.78,209.68,209.72,412128.0,179.5543,179.6057,179.5201,179.5543,412128.0
2016-05-27 11:20:00,209.71,209.78,209.68,209.76,309841.0,179.5458,179.6057,179.5201,179.5886,309841.0
2016-05-27 11:25:00,209.76,209.94,209.73,209.94,658021.0,179.5886,179.7427,179.5629,179.7427,658021.0
2016-05-27 11:30:00,209.94,210.08,209.93,210.0,869382.0,179.7427,179.8625,179.7341,179.7941,869382.0
2016-05-27 11:35:00,210.01,210.1,210.0,210.03,678869.0,179.8026,179.8797,179.7941,179.8197,678869.0
2016-05-27 11:40:00,210.04,210.06,209.93,209.95,417441.0,179.8283,179.8454,179.7341,179.7512,417441.0
2016-05-27 11:45:00,209.94,210.02,209.9,209.96,373870.0,179.7427,179.8112,179.7084,179.7598,373870.0
2016-05-27 11:50:00,209.96,210.01,209.91,210.01,476528.0,179.7598,179.8026,179.717,179.8026,476528.0
2016-05-27 11:55:00,210.01,210.01,209.95,209.97,287677.0,179.8026,179.8026,179.7512,179.7684,287677.0
2016-05-27 12:00:00,209.97,210.02,209.94,210.0,203738.0,179.7684,179.8112,179.7427,179.7941,203738.0
2016-05-27 12:05:00,210.01,210.02,209.97,209.99,244532.0,179.8026,179.8112,179.7684,179.7855,244532.0
2016-05-27 12:10:00,209.99,210.03,209.97,210.01,314910.0,179.7855,179.8197,179.7684,179.8026,314910.0
2016-05-27 12:15:00,210.01,210.04,209.96,210.0,280036.0,179.8026,179.8283,179.7598,179.7941,280036.0
2016-05-27 12:20:00,210.01,210.01,209.97,210.0,364075.0,179.8026,179.8026,179.7684,179.7941,364075.0
2016-05-27 12:25:00,210.0,210.05,209.98,210.05,500396.0,179.7941,179.8369,179.7769,179.8369,500396.0
2016-05-27 12:30:00,210.05,210.05,210.02,210.04,194175.0,179.8369,179.8369,179.8112,179.8283,194175.0
2016-05-27 12:35:00,210.03,210.05,209.96,209.99,557427.0,179.8197,179.8369,179.7598,179.7855,557427.0
2016-05-27 12:40:00,209.99,210.02,209.98,209.99,492376.0,179.7855,179.8112,179.7769,179.7855,492376.0
2016-05-27 12:45:00,209.99,210.02,209.98,209.99,322350.0,179.7855,179.8112,179.7769,179.7855,322350.0
2016-05-27 12:50:00,209.99,210.01,209.92,209.99,542293.0,179.7855,179.8026,179.7256,179.7855,542293.0
2016-05-27 12:55:00,209.98,209.99,209.93,209.96,180546.0,179.7769,179.7855,179.7341,179.7598,180546.0
2016-05-27 13:00:00,209.96,209.99,209.91,209.93,291404.0,179.7598,179.7855,179.717,179.7341,291404.0
2016-05-27 13:05:00,209.94,209.99,209.9,209.9,114701.0,179.7427,179.7855,179.7084,179.7084,114701.0
2016-05-27 13:10:00,209.9,209.96,209.89,209.91,281654.0,179.7084,179.7598,179.6999,179.717,281654.0
2016-05-27 13:15:00,209.91,209.95,209.88,209.92,272211.0,179.717,179.7512,179.6913,179.7256,272211.0
2016-05-27 13:20:00,209.93,209.97,209.91,209.92,254815.0,179.7341,179.7684,179.717,179.7256,254815.0
2016-05-27 13:25:00,209.92,209.95,209.86,209.89,293105.0,179.7256,179.7512,179.6742,179.6999,293105.0
2016-05-27 13:30:00,209.89,209.93,209.86,209.92,674181.0,179.6999,179.7341,179.6742,179.7256,674181.0
2016-05-27 13:35:00,209.92,209.94,209.6,209.6,1465909.0,179.7256,179.7427,179.4516,179.4516,1465909.0
2016-05-27 13:40:00,209.61,209.87,209.52,209.85,1269209.0,179.4602,179.6828,179.3831,179.6656,1269209.0
2016-05-27 13:45:00,209.84,209.91,209.77,209.77,772862.0,179.6571,179.717,179.5971,179.5971,772862.0
2016-05-27 13:50:00,209.77,209.82,209.64,209.71,635140.0,179.5971,179.6399,179.4858,179.5458,635140.0
2016-05-27 13:55:00,209.71,209.74,209.65,209.68,368600.0,179.5458,179.5715,179.4944,179.5201,368600.0
2016-05-27 14:00:00,209.67,209.67,209.52,209.6,628845.0,179.5115,179.5115,179.3831,179.4516,628845.0
2016-05-27 14:05:00,209.59,209.7,209.57,209.68,429389.0,179.443,179.5372,179.4259,179.5201,429389.0
2016-05-27 14:10:00,209.67,209.75,209.62,209.74,365055.0,179.5115,179.58,179.4687,179.5715,365055.0
2016-05-27 14:15:00,209.75,209.75,209.67,209.7,444098.0,179.58,179.58,179.5115,179.5372,444098.0
2016-05-27 14:20:00,209.71,209.77,209.66,209.76,384491.0,179.5458,179.5971,179.503,179.5886,384491.0
2016-05-27 14:25:00,209.75,209.95,209.75,209.87,1190158.0,179.58,179.7512,179.58,179.6828,1190158.0
2016-05-27 14:30:00,209.87,209.89,209.83,209.87,221540.0,179.6828,179.6999,179.6485,179.6828,221540.0
2016-05-27 14:35:00,209.87,209.89,209.66,209.73,733507.0,179.6828,179.6999,179.503,179.5629,733507.0
2016-05-27 14:40:00,209.74,209.8,209.7,209.73,476347.0,179.5715,179.6228,179.5372,179.5629,476347.0
2016-05-27 14:45:00,209.73,209.87,209.69,209.84,868051.0,179.5629,179.6828,179.5286,179.6571,868051.0
2016-05-27 14:50:00,209.84,209.87,209.79,209.84,514087.0,179.6571,179.6828,179.6143,179.6571,514087.0
2016-05-27 14:55:00,209.84,209.89,209.83,209.85,352083.0,179.6571,179.6999,179.6485,179.6656,352083.0
2016-05-27 15:00:00,209.86,209.89,209.8,209.83,458805.0,179.6742,179.6999,179.6228,179.6485,458805.0
2016-05-27 15:05:00,209.82,209.91,209.81,209.9,505757.0,179.6399,179.717,179.6314,179.7084,505757.0
2016-05-27 15:10:00,209.9,209.94,209.86,209.9,447335.0,179.7084,179.7427,179.6742,179.7084,447335.0
2016-05-27 15:15:00,209.9,209.93,209.85,209.93,602859.0,179.7084,179.7341,179.6656,179.7341,602859.0
2016-05-27 15:20:00,209.93,209.95,209.83,209.9,624969.0,179.7341,179.7512,179.6485,179.7084,624969.0
2016-05-27 15:25:00,209.9,209.95,209.87,209.92,519861.0,179.7084,179.7512,179.6828,179.7256,519861.0
2016-05-27 15:30:00,209.93,210.02,209.91,209.96,767547.0,179.7341,179.8112,179.717,179.7598,767547.0
2016-05-27 15:35:00,209.97,210.05,209.95,210.03,748201.0,179.7684,179.8369,179.7512,179.8197,748201.0
2016-05-27 15:40:00,210.03,210.1,210.02,210.09,854128.0,179.8197,179.8797,179.8112,179.8711,854128.0
2016-05-27 15:45:00,210.09,210.15,210.07,210.09,2502313.0,179.8711,179.9225,179.854,179.8711,2502313.0
2016-05-27 15:50:00,210.1,210.15,210.09,210.14,1310776.0,179.8797,179.9225,179.8711,179.9139,1310776.0
2016-05-27 15:55:00,210.14,210.21,210.08,210.2,3728182.0,179.9139,179.9738,179.8625,179.9653,3728182.0
2016-05-31 09:30:00,210.55,210.58,210.46,210.47,1872383.0,180.2649,180.2906,180.1879,180.1964,1872383.0
2016-05-31 09:35:00,210.47,210.58,210.36,210.43,1281529.0,180.1964,180.2906,180.1023,180.1622,1281529.0
2016-05-31 09:40:00,210.45,210.47,210.29,210.38,821490.0,180.1793,180.1964,180.0423,180.1194,821490.0
2016-05-31 09:45:00,210.38,210.58,210.37,210.55,1145886.0,180.1194,180.2906,180.1108,180.2649,1145886.0
2016-05-31 09:50:00,210.55,210.64,210.45,210.5,876293.0,180.2649,180.342,180.1793,180.2221,876293.0
2016-05-31 09:55:00,210.51,210.58,210.37,210.39,792892.0,180.2307,180.2906,180.1108,180.128,792892.0
2016-05-31 10:00:00,210.4,210.61,210.39,210.6,1050801.0,180.1365,180.3163,180.128,180.3078,1050801.0
2016-05-31 10:05:00,210.6,210.66,210.56,210.63,924228.0,180.3078,180.3591,180.2735,180.3334,924228.0
2016-05-31 10:10:00,210.63,210.68,210.56,210.56,1057389.0,180.3334,180.3762,180.2735,180.2735,1057389.0
2016-05-31 10:15:00,210.56,210.68,210.55,210.6,592162.0,180.2735,180.3762,180.2649,180.3078,592162.0
2016-05-31 10:20:00,210.61,210.68,210.58,210.6,629780.0,180.3163,180.3762,180.2906,180.3078,629780.0
2016-05-31 10:25:00,210.61,210.69,210.56,210.59,674512.0,180.3163,180.3848,180.2735,180.2992,674512.0
2016-05-31 10:30:00,210.59,210.68,210.58,210.61,473548.0,180.2992,180.3762,180.2906,180.3163,473548.0
2016-05-31 10:35:00,210.61,210.64,210.25,210.3,1498711.0,180.3163,180.342,180.0081,180.0509,1498711.0
2016-05-31 10:40:00,210.29,210.31,210.11,210.23,2194592.0,180.0423,180.0595,179.8882,179.991,2194592.0
2016-05-31 10:45:00,210.23,210.32,210.12,210.29,884576.0,179.991,180.068,179.8968,180.0423,884576.0
2016-05-31 10:50:00,210.29,210.35,210.26,210.34,914827.0,180.0423,180.0937,180.0167,180.0851,914827.0
2016-05-31 10:55:00,210.34,210.35,210.2,210.27,831180.0,180.0851,180.0937,179.9653,180.0252,831180.0
2016-05-31 11:00:00,210.25,210.27,210.1,210.16,1028346.0,180.0081,180.0252,179.8797,179.931,1028346.0
2016-05-31 11:05:00,210.16,210.22,210.1,210.11,569943.0,179.931,179.9824,179.8797,179.8882,569943.0
2016-05-31 11:10:00,210.11,210.11,209.84,209.91,1450587.0,179.8882,179.8882,179.6571,179.717,1450587.0
2016-05-31 11:15:00,209.91,210.02,209.9,210.0,596790.0,179.717,179.8112,179.7084,179.7941,596790.0
2016-05-31 11:20:00,209.99,210.04,209.94,210.02,808390.0,179.7855,179.8283,179.7427,179.8112,808390.0
2016-05-31 11:25:00,210.03,210.08,209.99,210.02,504900.0,179.8197,179.8625,179.7855,179.8112,504900.0
2016-05-31 11:30:00,210.02,210.09,209.85,209.96,1284278.0,179.8112,179.8711,179.6656,179.7598,1284278.0
2016-05-31 11:35:00,209.96,210.04,209.91,210.04,553637.0,179.7598,179.8283,179.717,179.8283,553637.0
2016-05-31 11:40:00,210.04,210.07,210.01,210.06,372438.0,179.8283,179.854,179.8026,179.8454,372438.0
2016-05-31 11:45:00,210.06,210.1,209.98,210.05,477587.0,179.8454,179.8797,179.7769,179.8369,477587.0
2016-05-31 11:50:00,210.05,210.06,209.89,209.9,500219.0,179.8369,179.8454,179.6999,179.7084,500219.0
2016-05-31 11:55:00,209.91,209.92,209.78,209.85,757176.0,179.717,179.7256,179.6057,179.6656,757176.0
2016-05-31 12:00:00,209.85,209.85,209.78,209.81,424505.0,179.6656,179.6656,179.6057,179.6314,424505.0
2016-05-31 12:05:00,209.81,209.82,209.68,209.74,808091.0,179.6314,179.6399,179.5201,179.5715,808091.0
2016-05-31 12:10:00,209.74,209.75,209.67,209.74,438665.0,179.5715,179.58,179.5115,179.5715,438665.0
2016-05-31 12:15:00,209.74,209.75,209.65,209.71,754930.0,179.5715,179.58,179.4944,179.5458,754930.0
2016-05-31 12:20:00,209.72,209.76,209.68,209.75,427051.0,179.5543,179.5886,179.5201,179.58,427051.0
2016-05-31 12:25:00,209.76,209.85,209.74,209.76,563260.0,179.5886,179.6656,179.5715,179.5886,563260.0
2016-05-31 12:30:00,209.77,209.85,209.74,209.81,475060.0,179.5971,179.6656,179.5715,179.6314,475060.0
2016-05-31 12:35:00,209.81,209.85,209.76,209.76,327743.0,179.6314,179.6656,179.5886,179.5886,327743.0
2016-05-31 12:40:00,209.76,209.8,209.73,209.76,261790.0,179.5886,179.6228,179.5629,179.5886,261790.0
2016-05-31 12:45:00,209.76,209.83,209.71,209.74,361930.0,179.5886,179.6485,179.5458,179.5715,361930.0
2016-05-31 12:50:00,209.74,209.87,209.74,209.8,282028.0,179.5715,179.6828,179.5715,179.6228,282028.0
2016-05-31 12:55:00,209.79,209.8,209.68,209.75,686713.0,179.6143,179.6228,179.5201,179.58,686713.0
2016-05-31 13:00:00,209.74,209.81,209.69,209.8,502341.0,179.5715,179.6314,179.5286,179.6228,502341.0
2016-05-31 13:05:00,209.79,209.8,209.62,209.64,477697.0,179.6143,179.6228,179.4687,179.4858,477697.0
2016-05-31 13:10:00,209.64,209.74,209.63,209.74,406257.0,179.4858,179.5715,179.4773,179.5715,406257.0
2016-05-31 13:15:00,209.74,209.81,209.73,209.79,341883.0,179.5715,179.6314,179.5629,179.6143,341883.0
2016-05-31 13:20:00,209.8,209.99,209.78,209.93,866563.0,179.6228,179.7855,179.6057,179.7341,866563.0
2016-05-31 13:25:00,209.94,210.01,209.92,209.99,707991.0,179.7427,179.8026,179.7256,179.7855,707991.0
2016-05-31 13:30:00,209.99,210.01,209.9,209.93,563949.0,179.7855,179.8026,179.7084,179.7341,563949.0
2016-05-31 13:35:00,209.93,209.96,209.89,209.91,379762.0,179.7341,179.7598,179.6999,179.717,379762.0
2016-05-31 13:40:00,209.91,209.96,209.88,209.9,456189.0,179.717,179.7598,179.6913,179.7084,456189.0
2016-05-31 13:45:00,209.91,209.94,209.81,209.81,390534.0,179.717,179.7427,179.6314,179.6314,390534.0
2016-05-31 13:50:00,209.81,209.87,209.79,209.83,237680.0,179.6314,179.6828,179.6143,179.6485,237680.0
2016-05-31 13:55:00,209.83,209.84,209.73,209.79,366381.0,179.6485,179.6571,179.5629,179.6143,366381.0
2016-05-31 14:00:00,209.78,209.78,209.4,209.41,1345159.0,179.6057,179.6057,179.2804,179.2889,1345159.0
2016-05-31 14:05:00,209.41,209.45,209.28,209.31,990888.0,179.2889,179.3232,179.1776,179.2033,990888.0
2016-05-31 14:10:00,209.32,209.35,209.24,209.3,824788.0,179.2119,179.2375,179.1434,179.1947,824788.0
2016-05-31 14:15:00,209.29,209.31,209.21,209.25,471990.0,179.1862,179.2033,179.1177,179.1519,471990.0
2016-05-31 14:20:00,209.24,209.57,209.21,209.43,2371352.0,179.1434,179.4259,179.1177,179.306,2371352.0
2016-05-31 14:25:00,209.42,209.51,209.38,209.48,574543.0,179.2975,179.3745,179.2632,179.3488,574543.0
2016-05-31 14:30:00,209.48,209.49,209.35,209.48,731519.0,179.3488,179.3574,179.2375,179.3488,731519.0
2016-05-31 14:35:00,209.48,209.49,209.37,209.44,526445.0,179.3488,179.3574,179.2547,179.3146,526445.0
2016-05-31 14:40:00,209.45,209.45,209.37,209.37,618438.0,179.3232,179.3232,179.2547,179.2547,618438.0
2016-05-31 14:45:00,209.38,209.44,209.26,209.42,649657.0,179.2632,179.3146,179.1605,179.2975,649657.0
2016-05-31 14:50:00,209.42,209.43,209.26,209.35,434812.0,179.2975,179.306,179.1605,179.2375,434812.0
2016-05-31 14:55:00,209.35,209.36,209.28,209.3,615819.0,179.2375,179.2461,179.1776,179.1947,615819.0
2016-05-31 15:00:00,209.31,209.33,209.18,209.22,780682.0,179.2033,179.2204,179.092,179.1262,780682.0
2016-05-31 15:05:00,209.23,209.36,209.19,209.36,872289.0,179.1348,179.2461,179.1006,179.2461,872289.0
2016-05-31 15:10:00,209.35,209.45,209.34,209.39,786932.0,179.2375,179.3232,179.229,179.2718,786932.0
2016-05-31 15:15:00,209.39,209.66,209.38,209.63,1026251.0,179.2718,179.503,179.2632,179.4773,1026251.0
2016-05-31 15:20:00,209.63,209.68,209.52,209.57,1098650.0,179.4773,179.5201,179.3831,179.4259,1098650.0
2016-05-31 15:25:00,209.56,209.68,209.55,209.68,1048759.0,179.4173,179.5201,179.4088,179.5201,1048759.0
2016-05-31 15:30:00,209.68,209.86,209.67,209.77,3127505.0,179.5201,179.6742,179.5115,179.5971,3127505.0
2016-05-31 15:35:00,209.77,209.88,209.76,209.86,1098079.0,179.5971,179.6913,179.5886,179.6742,1098079.0
2016-05-31 15:40:00,209.85,209.96,209.81,209.91,2041841.0,179.6656,179.7598,179.6314,179.717,2041841.0
2016-05-31 15:45:00,209.91,210.05,209.9,210.03,2865296.0,179.717,179.8369,179.7084,179.8197,2865296.0
2016-05-31 15:50:00,210.04,210.21,210.03,210.19,3114512.0,179.8283,179.9738,179.8197,179.9567,3114512.0
2016-05-31 15:55:00,210.2,210.27,209.88,209.9,7375466.0,179.9653,180.0252,179.6913,179.7084,7375466.0
2016-06-01 09:30:00,209.12,209.15,208.93,208.99,1704048.0,179.0406,179.0663,178.878,178.9293,1704048.0
2016-06-01 09:35:00,208.99,209.02,208.89,208.99,1063334.0,178.9293,178.955,178.8437,178.9293,1063334.0
2016-06-01 09:40:00,208.99,209.11,208.95,209.06,1045540.0,178.9293,179.0321,178.8951,178.9893,1045540.0
2016-06-01 09:45:00,209.06,209.24,208.98,209.19,1283335.0,178.9893,179.1434,178.9208,179.1006,1283335.0
2016-06-01 09:50:00,209.18,209.22,209.14,209.18,814929.0,179.092,179.1262,179.0578,179.092,814929.0
2016-06-01 09:55:00,209.17,209.18,208.97,209.09,1258906.0,179.0834,179.092,178.9122,179.0149,1258906.0
2016-06-01 10:00:00,209.1,209.43,208.97,209.35,2449542.0,179.0235,179.306,178.9122,179.2375,2449542.0
2016-06-01 10:05:00,209.34,209.68,209.31,209.58,1345217.0,179.229,179.5201,179.2033,179.4345,1345217.0
2016-06-01 10:10:00,209.59,209.67,209.47,209.48,819602.0,179.443,179.5115,179.3403,179.3488,819602.0
2016-06-01 10:15:00,209.48,209.58,209.35,209.35,846976.0,179.3488,179.4345,179.2375,179.2375,846976.0
2016-06-01 10:20:00,209.36,209.49,209.3,209.46,981585.0,179.2461,179.3574,179.1947,179.3317,981585.0
2016-06-01 10:25:00,209.45,209.54,209.32,209.36,890258.0,179.3232,179.4002,179.2119,179.2461,890258.0
2016-06-01 10:30:00,209.36,209.6,209.3,209.57,994101.0,179.2461,179.4516,179.1947,179.4259,994101.0
2016-06-01 10:35:00,209.58,209.65,209.53,209.53,1068043.0,179.4345,179.4944,179.3917,179.3917,1068043.0
2016-06-01 10:40:00,209.54,209.56,209.34,209.42,866502.0,179.4002,179.4173,179.229,179.2975,866502.0
2016-06-01 10:45:00,209.43,209.57,209.38,209.5,873982.0,179.306,179.4259,179.2632,179.366,873982.0
2016-06-01 10:50:00,209.5,209.77,209.5,209.69,968078.0,179.366,179.5971,179.366,179.5286,968078.0
2016-06-01 10:55:00,209.7,209.76,209.62,209.68,597313.0,179.5372,179.5886,179.4687,179.5201,597313.0
2016-06-01 11:00:00,209.68,209.95,209.68,209.9,1413849.0,179.5201,179.7512,179.5201,179.7084,1413849.0
2016-06-01 11:05:00,209.91,209.99,209.85,209.92,865025.0,179.717,179.7855,179.6656,179.7256,865025.0
2016-06-01 11:10:00,209.92,210.04,209.9,209.99,981502.0,179.7256,179.8283,179.7084,179.7855,981502.0
2016-06-01 11:15:00,209.98,210.01,209.89,209.94,1086024.0,179.7769,179.8026,179.6999,179.7427,1086024.0
2016-06-01 11:20:00,209.94,210.05,209.91,209.93,729941.0,179.7427,179.8369,179.717,179.7341,729941.0
2016-06-01 11:25:00,209.93,209.96,209.78,209.8,809167.0,179.7341,179.7598,179.6057,179.6228,809167.0
2016-06-01 11:30:00,209.79,209.87,209.65,209.68,1074490.0,179.6143,179.6828,179.4944,179.5201,1074490.0
2016-06-01 11:35:00,209.68,209.72,209.62,209.65,710344.0,179.5201,179.5543,179.4687,179.4944,710344.0
2016-06-01 11:40:00,209.65,209.74,209.62,209.69,545122.0,179.4944,179.5715,179.4687,179.5286,545122.0
2016-06-01 11:45:00,209.7,209.78,209.61,209.78,482027.0,179.5372,179.6057,179.4602,179.6057,482027.0
2016-06-01 11:50:00,209.77,209.84,209.73,209.79,442506.0,179.5971,179.6571,179.5629,179.6143,442506.0
2016-06-01 11:55:00,209.79,209.82,209.75,209.78,320381.0,179.6143,179.6399,179.58,179.6057,320381.0
2016-06-01 12:00:00,209.78,209.87,209.76,209.85,430889.0,179.6057,179.6828,179.5886,179.6656,430889.0
2016-06-01 12:05:00,209.85,209.99,209.85,209.89,654257.0,179.6656,179.7855,179.6656,179.6999,654257.0
2016-06-01 12:10:00,209.9,209.99,209.88,209.98,321580.0,179.7084,179.7855,179.6913,179.7769,321580.0
2016-06-01 12:15:00,209.98,210.05,209.96,209.96,516145.0,179.7769,179.8369,179.7598,179.7598,516145.0
2016-06-01 12:20:00,209.97,210.09,209.96,210.08,354429.0,179.7684,179.8711,179.7598,179.8625,354429.0
2016-06-01 12:25:00,210.09,210.09,209.93,209.96,428790.0,179.8711,179.8711,179.7341,179.7598,428790.0
2016-06-01 12:30:00,209.96,209.98,209.88,209.91,552572.0,179.7598,179.7769,179.6913,179.717,552572.0
2016-06-01 12:35:00,209.91,209.95,209.8,209.84,564955.0,179.717,179.7512,179.6228,179.6571,564955.0
2016-06-01 12:40:00,209.83,209.91,209.82,209.85,242723.0,179.6485,179.717,179.6399,179.6656,242723.0
2016-06-01 12:45:00,209.85,210.0,209.85,209.91,330562.0,179.6656,179.7941,179.6656,179.717,330562.0
2016-06-01 12:50:00,209.9,210.01,209.89,210.0,362908.0,179.7084,179.8026,179.6999,179.7941,362908.0
2016-06-01 12:55:00,210.0,210.14,209.98,210.13,428191.0,179.7941,179.9139,179.7769,179.9054,428191.0
2016-06-01 13:00:00,210.13,210.17,210.11,210.14,385084.0,179.9054,179.9396,179.8882,179.9139,385084.0
2016-06-01 13:05:00,210.14,210.19,210.08,210.1,397154.0,179.9139,179.9567,179.8625,179.8797,397154.0
2016-06-01 13:10:00,210.1,210.11,209.94,209.96,515161.0,179.8797,179.8882,179.7427,179.7598,515161.0
2016-06-01 13:15:00,209.96,210.02,209.94,209.99,272523.0,179.7598,179.8112,179.7427,179.7855,272523.0
2016-06-01 13:20:00,209.99,210.05,209.95,209.99,269098.0,179.7855,179.8369,179.7512,179.7855,269098.0
2016-06-01 13:25:00,209.99,210.05,209.95,209.98,211092.0,179.7855,179.8369,179.7512,179.7769,211092.0
2016-06-01 13:30:00,209.97,210.03,209.9,209.95,319557.0,179.7684,179.8197,179.7084,179.7512,319557.0
2016-06-01 13:35:00,209.95,210.02,209.8,209.84,368717.0,179.7512,179.8112,179.6228,179.6571,368717.0
2016-06-01 13:40:00,209.84,209.84,209.69,209.78,533636.0,179.6571,179.6571,179.5286,179.6057,533636.0
2016-06-01 13:45:00,209.79,209.84,209.74,209.82,462978.0,179.6143,179.6571,179.5715,179.6399,462978.0
2016-06-01 13:50:00,209.83,209.91,209.8,209.87,391188.0,179.6485,179.717,179.6228,179.6828,391188.0
2016-06-01 13:55:00,209.87,209.96,209.83,209.96,412913.0,179.6828,179.7598,179.6485,179.7598,412913.0
2016-06-01 14:00:00,209.96,209.96,209.75,209.85,612986.0,179.7598,179.7598,179.58,179.6656,612986.0
2016-06-01 14:05:00,209.85,209.95,209.8,209.93,262777.0,179.6656,179.7512,179.6228,179.7341,262777.0
2016-06-01 14:10:00,209.93,210.12,209.91,210.09,576848.0,179.7341,179.8968,179.717,179.8711,576848.0
2016-06-01 14:15:00,210.08,210.34,210.07,210.26,822724.0,179.8625,180.0851,179.854,180.0167,822724.0
2016-06-01 14:20:00,210.26,210.3,210.19,210.2,320714.0,180.0167,180.0509,179.9567,179.9653,320714.0
2016-06-01 14:25:00,210.2,210.25,210.17,210.23,388036.0,179.9653,180.0081,179.9396,179.991,388036.0
2016-06-01 14:30:00,210.22,210.26,210.01,210.14,748570.0,179.9824,180.0167,179.8026,179.9139,748570.0
2016-06-01 14:35:00,210.13,210.14,209.98,210.03,494093.0,179.9054,179.9139,179.7769,179.8197,494093.0
2016-06-01 14:40:00,210.03,210.14,210.03,210.11,490402.0,179.8197,179.9139,179.8197,179.8882,490402.0
2016-06-01 14:45:00,210.11,210.15,210.06,210.14,296227.0,179.8882,179.9225,179.8454,179.9139,296227.0
2016-06-01 14:50:00,210.14,210.28,210.12,210.25,350650.0,179.9139,180.0338,179.8968,180.0081,350650.0
2016-06-01 14:55:00,210.26,210.34,210.2,210.34,485791.0,180.0167,180.0851,179.9653,180.0851,485791.0
2016-06-01 15:00:00,210.35,210.38,210.26,210.3,705594.0,180.0937,180.1194,180.0167,180.0509,705594.0
2016-06-01 15:05:00,210.3,210.31,210.22,210.23,459287.0,180.0509,180.0595,179.9824,179.991,459287.0
2016-06-01 15:10:00,210.24,210.35,210.19,210.33,620169.0,179.9995,180.0937,179.9567,180.0766,620169.0
2016-06-01 15:15:00,210.33,210.41,210.28,210.38,652609.0,180.0766,180.1451,180.0338,180.1194,652609.0
2016-06-01 15:20:00,210.38,210.48,210.34,210.45,1087404.0,180.1194,180.205,180.0851,180.1793,1087404.0
2016-06-01 15:25:00,210.45,210.46,210.32,210.41,669870.0,180.1793,180.1879,180.068,180.1451,669870.0
2016-06-01 15:30:00,210.4,210.42,210.27,210.33,888910.0,180.1365,180.1536,180.0252,180.0766,888910.0
2016-06-01 15:35:00,210.33,210.44,210.28,210.43,855214.0,180.0766,180.1708,180.0338,180.1622,855214.0
2016-06-01 15:40:00,210.44,210.46,210.37,210.37,1025165.0,180.1708,180.1879,180.1108,180.1108,1025165.0
2016-06-01 15:45:00,210.38,210.4,210.24,210.26,1080509.0,180.1194,180.1365,179.9995,180.0167,1080509.0
2016-06-01 15:50:00,210.26,210.31,210.21,210.24,1107031.0,180.0167,180.0595,179.9738,179.9995,1107031.0
2016-06-01 15:55:00,210.24,210.3,210.14,210.27,2978937.0,179.9995,180.0509,179.9139,180.0252,2978937.0
2016-06-02 09:30:00,209.8,209.86,209.6,209.78,1517196.0,179.6228,179.6742,179.4516,179.6057,1517196.0
2016-06-02 09:35:00,209.78,209.87,209.62,209.76,1006206.0,179.6057,179.6828,179.4687,179.5886,1006206.0
2016-06-02 09:40:00,209.77,209.91,209.64,209.84,1093029.0,179.5971,179.717,179.4858,179.6571,1093029.0
2016-06-02 09:45:00,209.84,209.84,209.32,209.35,1005738.0,179.6571,179.6571,179.2119,179.2375,1005738.0
2016-06-02 09:50:00,209.36,209.44,209.23,209.37,1371841.0,179.2461,179.3146,179.1348,179.2547,1371841.0
2016-06-02 09:55:00,209.38,209.49,209.36,209.41,753159.0,179.2632,179.3574,179.2461,179.2889,753159.0
2016-06-02 10:00:00,209.41,209.56,209.35,209.56,816685.0,179.2889,179.4173,179.2375,179.4173,816685.0
2016-06-02 10:05:00,209.56,209.75,209.55,209.63,923188.0,179.4173,179.58,179.4088,179.4773,923188.0
2016-06-02 10:10:00,209.63,209.66,209.52,209.58,496280.0,179.4773,179.503,179.3831,179.4345,496280.0
2016-06-02 10:15:00,209.57,209.77,209.55,209.59,627436.0,179.4259,179.5971,179.4088,179.443,627436.0
2016-06-02 10:20:00,209.59,209.71,209.52,209.68,789081.0,179.443,179.5458,179.3831,179.5201,789081.0
2016-06-02 10:25:00,209.68,209.75,209.55,209.61,616049.0,179.5201,179.58,179.4088,179.4602,616049.0
2016-06-02 10:30:00,209.62,209.88,209.58,209.82,1206562.0,179.4687,179.6913,179.4345,179.6399,1206562.0
2016-06-02 10:35:00,209.81,209.91,209.78,209.88,751344.0,179.6314,179.717,179.6057,179.6913,751344.0
2016-06-02 10:40:00,209.89,209.92,209.78,209.8,560467.0,179.6999,179.7256,179.6057,179.6228,560467.0
2016-06-02 10:45:00,209.8,209.84,209.72,209.77,332502.0,179.6228,179.6571,179.5543,179.5971,332502.0
2016-06-02 10:50:00,209.78,209.83,209.72,209.82,328588.0,179.6057,179.6485,179.5543,179.6399,328588.0
2016-06-02 10:55:00,209.83,209.84,209.73,209.82,296237.0,179.6485,179.6571,179.5629,179.6399,296237.0
2016-06-02 11:00:00,209.82,210.03,209.75,209.93,1341979.0,179.6399,179.8197,179.58,179.7341,1341979.0
2016-06-02 11:05:00,209.94,210.09,209.92,209.99,983478.0,179.7427,179.8711,179.7256,179.7855,983478.0
2016-06-02 11:10:00,210.0,210.07,209.93,209.98,409016.0,179.7941,179.854,179.7341,179.7769,409016.0
2016-06-02 11:15:00,209.97,210.09,209.92,209.94,432933.0,179.7684,179.8711,179.7256,179.7427,432933.0
2016-06-02 11:20:00,209.95,209.99,209.86,209.9,459302.0,179.7512,179.7855,179.6742,179.7084,459302.0
2016-06-02 11:25:00,209.9,209.96,209.88,209.92,431988.0,179.7084,179.7598,179.6913,179.7256,431988.0
2016-06-02 11:30:00,209.92,210.02,209.85,209.89,559957.0,179.7256,179.8112,179.6656,179.6999,559957.0
2016-06-02 11:35:00,209.89,209.96,209.81,209.94,479957.0,179.6999,179.7598,179.6314,179.7427,479957.0
2016-06-02 11:40:00,209.93,210.12,209.93,210.02,829653.0,179.7341,179.8968,179.7341,179.8112,829653.0
2016-06-02 11:45:00,210.01,210.08,209.99,210.0,356935.0,179.8026,179.8625,179.7855,179.7941,356935.0
2016-06-02 11:50:00,210.01,210.15,209.98,210.14,378420.0,179.8026,179.9225,179.7769,179.9139,378420.0
2016-06-02 11:55:00,210.15,210.19,210.09,210.12,608244.0,179.9225,179.9567,179.8711,179.8968,608244.0
2016-06-02 12:00:00,210.11,210.13,209.97,210.0,476418.0,179.8882,179.9054,179.7684,179.7941,476418.0
2016-06-02 12:05:00,210.0,210.03,209.88,209.89,547807.0,179.7941,179.8197,179.6913,179.6999,547807.0
2016-06-02 12:10:00,209.9,209.94,209.86,209.9,328401.0,179.7084,179.7427,179.6742,179.7084,328401.0
2016-06-02 12:15:00,209.9,209.91,209.86,209.87,183024.0,179.7084,179.717,179.6742,179.6828,183024.0
2016-06-02 12:20:00,209.88,209.98,209.87,209.93,369954.0,179.6913,179.7769,179.6828,179.7341,369954.0
2016-06-02 12:25:00,209.92,209.94,209.87,209.91,297173.0,179.7256,179.7427,179.6828,179.717,297173.0
2016-06-02 12:30:00,209.9,209.94,209.78,209.82,399857.0,179.7084,179.7427,179.6057,179.6399,399857.0
2016-06-02 12:35:00,209.82,209.97,209.82,209.94,388828.0,179.6399,179.7684,179.6399,179.7427,388828.0
2016-06-02 12:40:00,209.94,210.0,209.93,209.99,254442.0,179.7427,179.7941,179.7341,179.7855,254442.0
2016-06-02 12:45:00,209.98,210.04,209.94,210.02,325977.0,179.7769,179.8283,179.7427,179.8112,325977.0
2016-06-02 12:50:00,210.02,210.19,210.02,210.17,1211929.0,179.8112,179.9567,179.8112,179.9396,1211929.0
2016-06-02 12:55:00,210.16,210.2,210.11,210.17,429679.0,179.931,179.9653,179.8882,179.9396,429679.0
2016-06-02 13:00:00,210.16,210.28,210.16,210.26,623796.0,179.931,180.0338,179.931,180.0167,623796.0
2016-06-02 13:05:00,210.25,210.32,210.23,210.23,620174.0,180.0081,180.068,179.991,179.991,620174.0
2016-06-02 13:10:00,210.24,210.27,210.17,210.18,261274.0,179.9995,180.0252,179.9396,179.9482,261274.0
2016-06-02 13:15:00,210.18,210.23,210.16,210.2,178527.0,179.9482,179.991,179.931,179.9653,178527.0
2016-06-02 13:20:00,210.19,210.23,210.13,210.15,257522.0,179.9567,179.991,179.9054,179.9225,257522.0
2016-06-02 13:25:00,210.15,210.21,210.14,210.17,202417.0,179.9225,179.9738,179.9139,179.9396,202417.0
2016-06-02 13:30:00,210.17,210.22,210.12,210.18,543671.0,179.9396,179.9824,179.8968,179.9482,543671.0
2016-06-02 13:35:00,210.18,210.27,210.18,210.22,311672.0,179.9482,180.0252,179.9482,179.9824,311672.0
2016-06-02 13:40:00,210.21,210.28,210.18,210.25,232912.0,179.9738,180.0338,179.9482,180.0081,232912.0
2016-06-02 13:45:00,210.25,210.28,210.18,210.24,222337.0,180.0081,180.0338,179.9482,179.9995,222337.0
2016-06-02 13:50:00,210.23,210.38,210.2,210.37,718266.0,179.991,180.1194,179.9653,180.1108,718266.0
2016-06-02 13:55:00,210.36,210.41,210.35,210.39,559751.0,180.1023,180.1451,180.0937,180.128,559751.0
2016-06-02 14:00:00,210.39,210.57,210.38,210.57,712374.0,180.128,180.2821,180.1194,180.2821,712374.0
2016-06-02 14:05:00,210.57,210.63,210.55,210.57,857661.0,180.2821,180.3334,180.2649,180.2821,857661.0
2016-06-02 14:10:00,210.57,210.59,210.46,210.51,1017909.0,180.2821,180.2992,180.1879,180.2307,1017909.0
2016-06-02 14:15:00,210.52,210.58,210.51,210.57,502288.0,180.2393,180.2906,180.2307,180.2821,502288.0
2016-06-02 14:20:00,210.58,210.61,210.54,210.6,412548.0,180.2906,180.3163,180.2564,180.3078,412548.0
2016-06-02 14:25:00,210.61,210.67,210.5,210.55,786140.0,180.3163,180.3677,180.2221,180.2649,786140.0
2016-06-02 14:30:00,210.54,210.58,210.48,210.5,486535.0,180.2564,180.2906,180.205,180.2221,486535.0
2016-06-02 14:35:00,210.5,210.54,210.46,210.48,409725.0,180.2221,180.2564,180.1879,180.205,409725.0
2016-06-02 14:40:00,210.47,210.56,210.46,210.5,384658.0,180.1964,180.2735,180.1879,180.2221,384658.0
2016-06-02 14:45:00,210.5,210.55,210.48,210.49,364286.0,180.2221,180.2649,180.205,180.2136,364286.0
2016-06-02 14:50:00,210.49,210.58,210.48,210.53,459892.0,180.2136,180.2906,180.205,180.2478,459892.0
2016-06-02 14:55:00,210.53,210.59,210.52,210.58,310177.0,180.2478,180.2992,180.2393,180.2906,310177.0
2016-06-02 15:00:00,210.57,210.63,210.56,210.61,358165.0,180.2821,180.3334,180.2735,180.3163,358165.0
2016-06-02 15:05:00,210.61,210.61,210.42,210.46,737547.0,180.3163,180.3163,180.1536,180.1879,737547.0
2016-06-02 15:10:00,210.46,210.56,210.44,210.53,554082.0,180.1879,180.2735,180.1708,180.2478,554082.0
2016-06-02 15:15:00,210.53,210.6,210.51,210.52,461236.0,180.2478,180.3078,180.2307,180.2393,461236.0
2016-06-02 15:20:00,210.52,210.62,210.51,210.61,399699.0,180.2393,180.3249,180.2307,180.3163,399699.0
2016-06-02 15:25:00,210.61,210.71,210.57,210.7,893009.0,180.3163,180.4019,180.2821,180.3934,893009.0
2016-06-02 15:30:00,210.7,210.75,210.67,210.71,913089.0,180.3934,180.4362,180.3677,180.4019,913089.0
2016-06-02 15:35:00,210.72,210.78,210.71,210.76,1023863.0,180.4105,180.4619,180.4019,180.4447,1023863.0
2016-06-02 15:40:00,210.76,210.77,210.64,210.66,915373.0,180.4447,180.4533,180.342,180.3591,915373.0
2016-06-02 15:45:00,210.66,210.67,210.5,210.56,1275379.0,180.3591,180.3677,180.2221,180.2735,1275379.0
2016-06-02 15:50:00,210.55,210.76,210.55,210.74,1880556.0,180.2649,180.4447,180.2649,180.4276,1880556.0
2016-06-02 15:55:00,210.74,210.91,210.68,210.91,3720557.0,180.4276,180.5732,180.3762,180.5732,3720557.0
2016-06-03 09:30:00,210.25,210.37,210.04,210.1,2493109.0,180.0081,180.1108,179.8283,179.8797,2493109.0
2016-06-03 09:35:00,210.11,210.19,209.74,209.85,2113084.0,179.8882,179.9567,179.5715,179.6656,2113084.0
2016-06-03 09:40:00,209.85,209.86,209.72,209.83,1297208.0,179.6656,179.6742,179.5543,179.6485,1297208.0
2016-06-03 09:45:00,209.83,209.85,209.54,209.63,1629566.0,179.6485,179.6656,179.4002,179.4773,1629566.0
2016-06-03 09:50:00,209.63,209.66,209.41,209.65,1953952.0,179.4773,179.503,179.2889,179.4944,1953952.0
2016-06-03 09:55:00,209.63,209.7,209.57,209.63,1238606.0,179.4773,179.5372,179.4259,179.4773,1238606.0
2016-06-03 10:00:00,209.63,209.64,209.23,209.35,2951093.0,179.4773,179.4858,179.1348,179.2375,2951093.0
2016-06-03 10:05:00,209.35,209.47,209.14,209.17,1640496.0,179.2375,179.3403,179.0578,179.0834,1640496.0
2016-06-03 10:10:00,209.16,209.3,209.02,209.29,2056035.0,179.0749,179.1947,178.955,179.1862,2056035.0
2016-06-03 10:15:00,209.3,209.31,209.09,209.13,1194525.0,179.1947,179.2033,179.0149,179.0492,1194525.0
2016-06-03 10:20:00,209.14,209.28,208.86,209.22,1843675.0,179.0578,179.1776,178.818,179.1262,1843675.0
2016-06-03 10:25:00,209.22,209.25,209.05,209.1,1160640.0,179.1262,179.1519,178.9807,179.0235,1160640.0
2016-06-03 10:30:00,209.09,209.45,209.02,209.44,1423490.0,179.0149,179.3232,178.955,179.3146,1423490.0
2016-06-03 10:35:00,209.44,209.45,209.32,209.42,1184560.0,179.3146,179.3232,179.2119,179.2975,1184560.0
2016-06-03 10:40:00,209.42,209.49,209.32,209.34,1228481.0,179.2975,179.3574,179.2119,179.229,1228481.0
2016-06-03 10:45:00,209.35,209.62,209.25,209.6,1226593.0,179.2375,179.4687,179.1519,179.4516,1226593.0
2016-06-03 10:50:00,209.6,209.73,209.56,209.64,1207166.0,179.4516,179.5629,179.4173,179.4858,1207166.0
2016-06-03 10:55:00,209.64,209.71,209.62,209.68,698320.0,179.4858,179.5458,179.4687,179.5201,698320.0
2016-06-03 11:00:00,209.69,209.75,209.54,209.57,1317717.0,179.5286,179.58,179.4002,179.4259,1317717.0
2016-06-03 11:05:00,209.58,209.66,209.44,209.44,890093.0,179.4345,179.503,179.3146,179.3146,890093.0
2016-06-03 11:10:00,209.44,209.5,209.4,209.42,783641.0,179.3146,179.366,179.2804,179.2975,783641.0
2016-06-03 11:15:00,209.42,209.57,209.38,209.54,614545.0,179.2975,179.4259,179.2632,179.4002,614545.0
2016-06-03 11:20:00,209.53,209.63,209.47,209.47,461558.0,179.3917,179.4773,179.3403,179.3403,461558.0
2016-06-03 11:25:00,209.48,209.57,209.36,209.52,624025.0,179.3488,179.4259,179.2461,179.3831,624025.0
2016-06-03 11:30:00,209.52,209.8,209.47,209.71,1318331.0,179.3831,179.6228,179.3403,179.5458,1318331.0
2016-06-03 11:35:00,209.72,209.82,209.6,209.8,868766.0,179.5543,179.6399,179.4516,179.6228,868766.0
2016-06-03 11:40:00,209.8,209.99,209.78,209.95,1620704.0,179.6228,179.7855,179.6057,179.7512,1620704.0
2016-06-03 11:45:00,209.95,209.99,209.84,209.96,747174.0,179.7512,179.7855,179.6571,179.7598,747174.0
2016-06-03 11:50:00,209.97,210.0,209.86,209.89,583050.0,179.7684,179.7941,179.6742,179.6999,583050.0
2016-06-03 11:55:00,209.89,210.22,209.88,210.15,826159.0,179.6999,179.9824,179.6913,179.9225,826159.0
2016-06-03 12:00:00,210.16,210.18,210.06,210.06,691537.0,179.931,179.9482,179.8454,179.8454,691537.0
2016-06-03 12:05:00,210.06,210.09,209.96,209.99,453668.0,179.8454,179.8711,179.7598,179.7855,453668.0
2016-06-03 12:10:00,209.98,210.09,209.96,210.06,377166.0,179.7769,179.8711,179.7598,179.8454,377166.0
2016-06-03 12:15:00,210.06,210.17,209.98,210.0,621130.0,179.8454,179.9396,179.7769,179.7941,621130.0
2016-06-03 12:20:00,209.99,210.15,209.99,210.14,290126.0,179.7855,179.9225,179.7855,179.9139,290126.0
2016-06-03 12:25:00,210.14,210.15,210.06,210.06,359212.0,179.9139,179.9225,179.8454,179.8454,359212.0
2016-06-03 12:30:00,210.07,210.23,210.04,210.19,416408.0,179.854,179.991,179.8283,179.9567,416408.0
2016-06-03 12:35:00,210.19,210.2,210.01,210.03,427923.0,179.9567,179.9653,179.8026,179.8197,427923.0
2016-06-03 12:40:00,210.04,210.06,209.93,209.94,475291.0,179.8283,179.8454,179.7341,179.7427,475291.0
2016-06-03 12:45:00,209.93,209.94,209.83,209.85,617807.0,179.7341,179.7427,179.6485,179.6656,617807.0
2016-06-03 12:50:00,209.84,209.9,209.78,209.84,659109.0,179.6571,179.7084,179.6057,179.6571,659109.0
2016-06-03 12:55:00,209.85,209.87,209.73,209.76,629056.0,179.6656,179.6828,179.5629,179.5886,629056.0
2016-06-03 13:00:00,209.76,209.81,209.73,209.79,627093.0,179.5886,179.6314,179.5629,179.6143,627093.0
2016-06-03 13:05:00,209.79,209.91,209.76,209.9,508665.0,179.6143,179.717,179.5886,179.7084,508665.0
2016-06-03 13:10:00,209.9,209.96,209.89,209.91,601356.0,179.7084,179.7598,179.6999,179.717,601356.0
2016-06-03 13:15:00,209.92,209.93,209.84,209.89,373489.0,179.7256,179.7341,179.6571,179.6999,373489.0
2016-06-03 13:20:00,209.9,210.02,209.89,209.99,386437.0,179.7084,179.8112,179.6999,179.7855,386437.0
2016-06-03 13:25:00,209.99,210.0,209.78,209.8,390627.0,179.7855,179.7941,179.6057,179.6228,390627.0
2016-06-03 13:30:00,209.82,209.87,209.72,209.77,401593.0,179.6399,179.6828,179.5543,179.5971,401593.0
2016-06-03 13:35:00,209.77,209.95,209.77,209.86,543396.0,179.5971,179.7512,179.5971,179.6742,543396.0
2016-06-03 13:40:00,209.87,210.05,209.86,210.05,386288.0,179.6828,179.8369,179.6742,179.8369,386288.0
2016-06-03 13:45:00,210.05,210.16,210.0,210.01,1034874.0,179.8369,179.931,179.7941,179.8026,1034874.0
2016-06-03 13:50:00,210.01,210.1,209.92,209.94,472589.0,179.8026,179.8797,179.7256,179.7427,472589.0
2016-06-03 13:55:00,209.94,210.15,209.93,210.13,582751.0,179.7427,179.9225,179.7341,179.9054,582751.0
2016-06-03 14:00:00,210.13,210.13,210.02,210.11,456957.0,179.9054,179.9054,179.8112,179.8882,456957.0
2016-06-03 14:05:00,210.12,210.13,209.99,210.05,344280.0,179.8968,179.9054,179.7855,179.8369,344280.0
2016-06-03 14:10:00,210.04,210.1,210.02,210.07,564776.0,179.8283,179.8797,179.8112,179.854,564776.0
2016-06-03 14:15:00,210.06,210.07,209.94,210.03,396077.0,179.8454,179.854,179.7427,179.8197,396077.0
2016-06-03 14:20:00,210.03,210.14,209.94,210.04,645837.0,179.8197,179.9139,179.7427,179.8283,645837.0
2016-06-03 14:25:00,210.05,210.28,210.04,210.24,770816.0,179.8369,180.0338,179.8283,179.9995,770816.0
2016-06-03 14:30:00,210.24,210.35,210.21,210.35,883874.0,179.9995,180.0937,179.9738,180.0937,883874.0
2016-06-03 14:35:00,210.35,210.53,210.34,210.49,1946903.0,180.0937,180.2478,180.0851,180.2136,1946903.0
2016-06-03 14:40:00,210.5,210.5,210.42,210.46,623157.0,180.2221,180.2221,180.1536,180.1879,623157.0
2016-06-03 14:45:00,210.46,210.59,210.43,210.48,645260.0,180.1879,180.2992,180.1622,180.205,645260.0
2016-06-03 14:50:00,210.48,210.69,210.47,210.68,1434592.0,180.205,180.3848,180.1964,180.3762,1434592.0
2016-06-03 14:55:00,210.67,210.68,210.49,210.49,523565.0,180.3677,180.3762,180.2136,180.2136,523565.0
2016-06-03 15:00:00,210.5,210.5,210.38,210.44,1035641.0,180.2221,180.2221,180.1194,180.1708,1035641.0
2016-06-03 15:05:00,210.44,210.45,210.33,210.42,577417.0,180.1708,180.1793,180.0766,180.1536,577417.0
2016-06-03 15:10:00,210.41,210.46,210.35,210.45,563065.0,180.1451,180.1879,180.0937,180.1793,563065.0
2016-06-03 15:15:00,210.45,210.48,210.39,210.4,551103.0,180.1793,180.205,180.128,180.1365,551103.0
2016-06-03 15:20:00,210.4,210.52,210.33,210.5,708809.0,180.1365,180.2393,180.0766,180.2221,708809.0
2016-06-03 15:25:00,210.5,210.55,210.47,210.5,865131.0,180.2221,180.2649,180.1964,180.2221,865131.0
2016-06-03 15:30:00,210.49,210.53,210.47,210.51,614196.0,180.2136,180.2478,180.1964,180.2307,614196.0
2016-06-03 15:35:00,210.51,210.58,210.47,210.58,833188.0,180.2307,180.2906,180.1964,180.2906,833188.0
2016-06-03 15:40:00,210.57,210.6,210.5,210.52,1526924.0,180.2821,180.3078,180.2221,180.2393,1526924.0
2016-06-03 15:45:00,210.52,210.54,210.32,210.39,1837462.0,180.2393,180.2564,180.068,180.128,1837462.0
2016-06-03 15:50:00,210.39,210.5,210.38,210.46,1714424.0,180.128,180.2221,180.1194,180.1879,1714424.0
2016-06-03 15:55:00,210.47,210.48,210.18,210.3,5695561.0,180.1964,180.205,179.9482,180.0509,5695561.0
2016-06-06 09:30:00,210.69,210.77,210.63,210.68,1253450.0,180.3848,180.4533,180.3334,180.3762,1253450.0
2016-06-06 09:35:00,210.69,210.75,210.56,210.75,716062.0,180.3848,180.4362,180.2735,180.4362,716062.0
2016-06-06 09:40:00,210.74,210.88,210.68,210.88,959108.0,180.4276,180.5475,180.3762,180.5475,959108.0
2016-06-06 09:45:00,210.87,211.08,210.85,211.04,1479380.0,180.5389,180.7187,180.5218,180.6845,1479380.0
2016-06-06 09:50:00,211.04,211.38,211.04,211.37,1616523.0,180.6845,180.9756,180.6845,180.967,1616523.0
2016-06-06 09:55:00,211.37,211.37,211.17,211.18,883621.0,180.967,180.967,180.7958,180.8043,883621.0
2016-06-06 10:00:00,211.19,211.32,211.13,211.14,1144364.0,180.8129,180.9242,180.7615,180.7701,1144364.0
2016-06-06 10:05:00,211.15,211.21,211.11,211.16,703517.0,180.7786,180.83,180.7444,180.7872,703517.0
2016-06-06 10:10:00,211.17,211.18,211.08,211.13,556261.0,180.7958,180.8043,180.7187,180.7615,556261.0
2016-06-06 10:15:00,211.13,211.27,211.12,211.23,480611.0,180.7615,180.8814,180.753,180.8471,480611.0
2016-06-06 10:20:00,211.23,211.27,211.15,211.21,514308.0,180.8471,180.8814,180.7786,180.83,514308.0
2016-06-06 10:25:00,211.22,211.27,211.11,211.15,384943.0,180.8386,180.8814,180.7444,180.7786,384943.0
2016-06-06 10:30:00,211.15,211.31,211.15,211.29,873692.0,180.7786,180.9156,180.7786,180.8985,873692.0
2016-06-06 10:35:00,211.29,211.34,211.22,211.25,567265.0,180.8985,180.9413,180.8386,180.8643,567265.0
2016-06-06 10:40:00,211.25,211.36,211.22,211.27,618620.0,180.8643,180.9584,180.8386,180.8814,618620.0
2016-06-06 10:45:00,211.28,211.31,211.22,211.24,307582.0,180.8899,180.9156,180.8386,180.8557,307582.0
2016-06-06 10:50:00,211.24,211.25,211.18,211.23,444560.0,180.8557,180.8643,180.8043,180.8471,444560.0
2016-06-06 10:55:00,211.24,211.4,211.22,211.34,542982.0,180.8557,180.9927,180.8386,180.9413,542982.0
2016-06-06 11:00:00,211.34,211.36,211.3,211.33,311205.0,180.9413,180.9584,180.9071,180.9327,311205.0
2016-06-06 11:05:00,211.34,211.44,211.3,211.43,410725.0,180.9413,181.0269,180.9071,181.0184,410725.0
2016-06-06 11:10:00,211.44,211.45,211.36,211.42,529746.0,181.0269,181.0355,180.9584,181.0098,529746.0
2016-06-06 11:15:00,211.42,211.43,211.33,211.35,520730.0,181.0098,181.0184,180.9327,180.9499,520730.0
2016-06-06 11:20:00,211.34,211.37,211.28,211.3,552493.0,180.9413,180.967,180.8899,180.9071,552493.0
2016-06-06 11:25:00,211.31,211.38,211.28,211.29,333572.0,180.9156,180.9756,180.8899,180.8985,333572.0
2016-06-06 11:30:00,211.28,211.32,211.26,211.27,372388.0,180.8899,180.9242,180.8728,180.8814,372388.0
2016-06-06 11:35:00,211.28,211.4,211.25,211.4,259699.0,180.8899,180.9927,180.8643,180.9927,259699.0
2016-06-06 11:40:00,211.4,211.45,211.35,211.39,520306.0,180.9927,181.0355,180.9499,180.9841,520306.0
2016-06-06 11:45:00,211.39,211.45,211.35,211.36,215632.0,180.9841,181.0355,180.9499,180.9584,215632.0
2016-06-06 11:50:00,211.37,211.43,211.35,211.4,242958.0,180.967,181.0184,180.9499,180.9927,242958.0
2016-06-06 11:55:00,211.41,211.43,211.21,211.24,547600.0,181.0012,181.0184,180.83,180.8557,547600.0
2016-06-06 12:00:00,211.24,211.26,211.15,211.17,548697.0,180.8557,180.8728,180.7786,180.7958,548697.0
2016-06-06 12:05:00,211.18,211.2,211.1,211.13,391229.0,180.8043,180.8214,180.7358,180.7615,391229.0
2016-06-06 12:10:00,211.14,211.16,211.09,211.12,882958.0,180.7701,180.7872,180.7273,180.753,882958.0
2016-06-06 12:15:00,211.11,211.13,211.01,211.06,545036.0,180.7444,180.7615,180.6588,180.7016,545036.0
2016-06-06 12:20:00,211.07,211.14,211.05,211.09,388917.0,180.7101,180.7701,180.693,180.7273,388917.0
2016-06-06 12:25:00,211.1,211.12,210.99,211.09,425149.0,180.7358,180.753,180.6417,180.7273,425149.0
2016-06-06 12:30:00,211.08,211.26,210.88,211.21,1726074.0,180.7187,180.8728,180.5475,180.83,1726074.0
2016-06-06 12:35:00,211.22,211.32,211.03,211.06,931715.0,180.8386,180.9242,180.6759,180.7016,931715.0
2016-06-06 12:40:00,211.06,211.15,211.01,211.15,488670.0,180.7016,180.7786,180.6588,180.7786,488670.0
2016-06-06 12:45:00,211.14,211.16,210.86,210.9,625381.0,180.7701,180.7872,180.5304,180.5646,625381.0
2016-06-06 12:50:00,210.9,210.92,210.59,210.69,1808450.0,180.5646,180.5817,180.2992,180.3848,1808450.0
2016-06-06 12:55:00,210.69,210.88,210.51,210.86,1057738.0,180.3848,180.5475,180.2307,180.5304,1057738.0
2016-06-06 13:00:00,210.86,210.9,210.81,210.85,394184.0,180.5304,180.5646,180.4875,180.5218,394184.0
2016-06-06 13:05:00,210.85,211.05,210.84,211.05,1028178.0,180.5218,180.693,180.5132,180.693,1028178.0
2016-06-06 13:10:00,211.05,211.2,211.03,211.14,1036543.0,180.693,180.8214,180.6759,180.7701,1036543.0
2016-06-06 13:15:00,211.14,211.23,211.11,211.14,456172.0,180.7701,180.8471,180.7444,180.7701,456172.0
2016-06-06 13:20:00,211.14,211.24,211.13,211.17,422371.0,180.7701,180.8557,180.7615,180.7958,422371.0
2016-06-06 13:25:00,211.17,211.22,211.15,211.17,201922.0,180.7958,180.8386,180.7786,180.7958,201922.0
2016-06-06 13:30:00,211.17,211.2,211.1,211.14,363945.0,180.7958,180.8214,180.7358,180.7701,363945.0
2016-06-06 13:35:00,211.14,211.2,211.11,211.12,276765.0,180.7701,180.8214,180.7444,180.753,276765.0
2016-06-06 13:40:00,211.12,211.18,211.1,211.15,261642.0,180.753,180.8043,180.7358,180.7786,261642.0
2016-06-06 13:45:00,211.15,211.23,211.14,211.21,240478.0,180.7786,180.8471,180.7701,180.83,240478.0
2016-06-06 13:50:00,211.21,211.41,211.21,211.39,684880.0,180.83,181.0012,180.83,180.9841,684880.0
2016-06-06 13:55:00,211.39,211.48,211.36,211.39,732435.0,180.9841,181.0612,180.9584,180.9841,732435.0
2016-06-06 14:00:00,211.39,211.47,211.39,211.46,365730.0,180.9841,181.0526,180.9841,181.0441,365730.0
2016-06-06 14:05:00,211.46,211.48,211.35,211.47,362134.0,181.0441,181.0612,180.9499,181.0526,362134.0
2016-06-06 14:10:00,211.48,211.52,211.45,211.5,440417.0,181.0612,181.0954,181.0355,181.0783,440417.0
2016-06-06 14:15:00,211.5,211.67,211.49,211.62,1176910.0,181.0783,181.2238,181.0697,181.181,1176910.0
2016-06-06 14:20:00,211.63,211.69,211.6,211.64,649650.0,181.1896,181.241,181.1639,181.1982,649650.0
2016-06-06 14:25:00,211.65,211.77,211.64,211.71,1001961.0,181.2067,181.3095,181.1982,181.2581,1001961.0
2016-06-06 14:30:00,211.72,211.74,211.62,211.65,596420.0,181.2667,181.2838,181.181,181.2067,596420.0
2016-06-06 14:35:00,211.66,211.67,211.58,211.59,338620.0,181.2153,181.2238,181.1468,181.1554,338620.0
2016-06-06 14:40:00,211.59,211.63,211.57,211.61,534761.0,181.1554,181.1896,181.1382,181.1725,534761.0
2016-06-06 14:45:00,211.61,211.63,211.56,211.59,352972.0,181.1725,181.1896,181.1297,181.1554,352972.0
2016-06-06 14:50:00,211.59,211.71,211.57,211.7,511222.0,181.1554,181.2581,181.1382,181.2495,511222.0
2016-06-06 14:55:00,211.69,211.7,211.54,211.55,547555.0,181.241,181.2495,181.1125,181.1211,547555.0
2016-06-06 15:00:00,211.56,211.62,211.55,211.57,483978.0,181.1297,181.181,181.1211,181.1382,483978.0
2016-06-06 15:05:00,211.58,211.6,211.5,211.52,470532.0,181.1468,181.1639,181.0783,181.0954,470532.0
2016-06-06 15:10:00,211.52,211.63,211.51,211.62,765750.0,181.0954,181.1896,181.0869,181.181,765750.0
2016-06-06 15:15:00,211.62,211.64,211.51,211.56,693231.0,181.181,181.1982,181.0869,181.1297,693231.0
2016-06-06 15:20:00,211.57,211.59,211.52,211.54,489305.0,181.1382,181.1554,181.0954,181.1125,489305.0
2016-06-06 15:25:00,211.54,211.58,211.5,211.5,670283.0,181.1125,181.1468,181.0783,181.0783,670283.0
2016-06-06 15:30:00,211.51,211.58,211.48,211.57,593101.0,181.0869,181.1468,181.0612,181.1382,593101.0
2016-06-06 15:35:00,211.58,211.63,211.55,211.6,620256.0,181.1468,181.1896,181.1211,181.1639,620256.0
2016-06-06 15:40:00,211.59,211.64,211.53,211.55,828410.0,181.1554,181.1982,181.104,181.1211,828410.0
2016-06-06 15:45:00,211.56,211.61,211.5,211.51,708074.0,181.1297,181.1725,181.0783,181.0869,708074.0
2016-06-06 15:50:00,211.51,211.52,211.33,211.37,1645635.0,181.0869,181.0954,180.9327,180.967,1645635.0
2016-06-06 15:55:00,211.37,211.45,211.3,211.35,2974690.0,180.967,181.0355,180.9071,180.9499,2974690.0
2016-06-07 09:30:00,211.53,211.65,211.5,211.64,1621011.0,181.104,181.2067,181.0783,181.1982,1621011.0
2016-06-07 09:35:00,211.64,211.77,211.63,211.73,839828.0,181.1982,181.3095,181.1896,181.2752,839828.0
2016-06-07 09:40:00,211.73,211.81,211.67,211.72,720592.0,181.2752,181.3437,181.2238,181.2667,720592.0
2016-06-07 09:45:00,211.72,211.83,211.58,211.8,1223589.0,181.2667,181.3608,181.1468,181.3351,1223589.0
2016-06-07 09:50:00,211.8,211.81,211.61,211.73,901850.0,181.3351,181.3437,181.1725,181.2752,901850.0
2016-06-07 09:55:00,211.73,211.79,211.66,211.78,550767.0,181.2752,181.3266,181.2153,181.318,550767.0
2016-06-07 10:00:00,211.78,211.92,211.75,211.85,1045362.0,181.318,181.4379,181.2923,181.378,1045362.0
2016-06-07 10:05:00,211.85,211.92,211.79,211.89,496743.0,181.378,181.4379,181.3266,181.4122,496743.0
2016-06-07 10:10:00,211.88,211.98,211.83,211.83,729022.0,181.4036,181.4893,181.3608,181.3608,729022.0
2016-06-07 10:15:00,211.83,211.91,211.81,211.89,521027.0,181.3608,181.4293,181.3437,181.4122,521027.0
2016-06-07 10:20:00,211.89,211.93,211.79,211.92,551069.0,181.4122,181.4464,181.3266,181.4379,551069.0
2016-06-07 10:25:00,211.92,211.98,211.86,211.98,499185.0,181.4379,181.4893,181.3865,181.4893,499185.0
2016-06-07 10:30:00,211.97,212.06,211.97,212.01,1027376.0,181.4807,181.5577,181.4807,181.5149,1027376.0
2016-06-07 10:35:00,212.01,212.05,211.98,212.0,534500.0,181.5149,181.5492,181.4893,181.5064,534500.0
2016-06-07 10:40:00,211.99,212.11,211.99,212.09,450015.0,181.4978,181.6006,181.4978,181.5834,450015.0
2016-06-07 10:45:00,212.09,212.09,211.9,211.91,833687.0,181.5834,181.5834,181.4208,181.4293,833687.0
2016-06-07 10:50:00,211.93,211.93,211.79,211.87,608291.0,181.4464,181.4464,181.3266,181.3951,608291.0
2016-06-07 10:55:00,211.87,211.93,211.83,211.9,479551.0,181.3951,181.4464,181.3608,181.4208,479551.0
2016-06-07 11:00:00,211.9,211.96,211.87,211.93,446403.0,181.4208,181.4721,181.3951,181.4464,446403.0
2016-06-07 11:05:00,211.93,212.03,211.91,212.03,532044.0,181.4464,181.5321,181.4293,181.5321,532044.0
2016-06-07 11:10:00,212.03,212.08,212.0,212.01,825947.0,181.5321,181.5749,181.5064,181.5149,825947.0
2016-06-07 11:15:00,212.01,212.08,211.95,212.08,495191.0,181.5149,181.5749,181.4636,181.5749,495191.0
2016-06-07 11:20:00,212.08,212.15,212.06,212.11,666553.0,181.5749,181.6348,181.5577,181.6006,666553.0
2016-06-07 11:25:00,212.1,212.15,212.03,212.14,832986.0,181.592,181.6348,181.5321,181.6262,832986.0
2016-06-07 11:30:00,212.14,212.21,212.13,212.2,893536.0,181.6262,181.6862,181.6177,181.6776,893536.0
2016-06-07 11:35:00,212.2,212.21,212.04,212.09,420877.0,181.6776,181.6862,181.5406,181.5834,420877.0
2016-06-07 11:40:00,212.09,212.15,212.04,212.15,356152.0,181.5834,181.6348,181.5406,181.6348,356152.0
2016-06-07 11:45:00,212.15,212.2,212.1,212.1,401693.0,181.6348,181.6776,181.592,181.592,401693.0
2016-06-07 11:50:00,212.11,212.13,212.06,212.06,236879.0,181.6006,181.6177,181.5577,181.5577,236879.0
2016-06-07 11:55:00,212.07,212.1,212.01,212.04,332119.0,181.5663,181.592,181.5149,181.5406,332119.0
2016-06-07 12:00:00,212.04,212.11,212.03,212.06,145661.0,181.5406,181.6006,181.5321,181.5577,145661.0
2016-06-07 12:05:00,212.06,212.11,212.03,212.08,322730.0,181.5577,181.6006,181.5321,181.5749,322730.0
2016-06-07 12:10:00,212.08,212.13,212.06,212.13,185865.0,181.5749,181.6177,181.5577,181.6177,185865.0
2016-06-07 12:15:00,212.13,212.16,212.09,212.1,263892.0,181.6177,181.6434,181.5834,181.592,263892.0
2016-06-07 12:20:00,212.1,212.18,212.09,212.16,198910.0,181.592,181.6605,181.5834,181.6434,198910.0
2016-06-07 12:25:00,212.16,212.2,212.14,212.18,279084.0,181.6434,181.6776,181.6262,181.6605,279084.0
2016-06-07 12:30:00,212.19,212.26,212.18,212.23,370725.0,181.669,181.729,181.6605,181.7033,370725.0
2016-06-07 12:35:00,212.23,212.24,212.19,212.22,389819.0,181.7033,181.7119,181.669,181.6947,389819.0
2016-06-07 12:40:00,212.22,212.28,212.21,212.26,330911.0,181.6947,181.7461,181.6862,181.729,330911.0
2016-06-07 12:45:00,212.25,212.29,212.22,212.22,203533.0,181.7204,181.7547,181.6947,181.6947,203533.0
2016-06-07 12:50:00,212.22,212.23,212.17,212.18,255978.0,181.6947,181.7033,181.6519,181.6605,255978.0
2016-06-07 12:55:00,212.18,212.24,212.17,212.24,139744.0,181.6605,181.7119,181.6519,181.7119,139744.0
2016-06-07 13:00:00,212.24,212.28,212.23,212.27,173977.0,181.7119,181.7461,181.7033,181.7375,173977.0
2016-06-07 13:05:00,212.27,212.32,212.27,212.3,435068.0,181.7375,181.7803,181.7375,181.7632,435068.0
2016-06-07 13:10:00,212.31,212.31,212.22,212.25,223432.0,181.7718,181.7718,181.6947,181.7204,223432.0
2016-06-07 13:15:00,212.25,212.29,212.22,212.28,191361.0,181.7204,181.7547,181.6947,181.7461,191361.0
2016-06-07 13:20:00,212.29,212.33,212.28,212.3,205596.0,181.7547,181.7889,181.7461,181.7632,205596.0
2016-06-07 13:25:00,212.3,212.33,212.26,212.31,180651.0,181.7632,181.7889,181.729,181.7718,180651.0
2016-06-07 13:30:00,212.32,212.34,212.28,212.29,177449.0,181.7803,181.7975,181.7461,181.7547,177449.0
2016-06-07 13:35:00,212.3,212.31,212.23,212.24,238140.0,181.7632,181.7718,181.7033,181.7119,238140.0
2016-06-07 13:40:00,212.24,212.28,212.23,212.25,199367.0,181.7119,181.7461,181.7033,181.7204,199367.0
2016-06-07 13:45:00,212.26,212.3,212.24,212.27,240527.0,181.729,181.7632,181.7119,181.7375,240527.0
2016-06-07 13:50:00,212.27,212.27,212.1,212.12,497887.0,181.7375,181.7375,181.592,181.6091,497887.0
2016-06-07 13:55:00,212.13,212.18,212.08,212.1,723525.0,181.6177,181.6605,181.5749,181.592,723525.0
2016-06-07 14:00:00,212.11,212.16,212.1,212.14,405754.0,181.6006,181.6434,181.592,181.6262,405754.0
2016-06-07 14:05:00,212.15,212.18,212.13,212.17,235942.0,181.6348,181.6605,181.6177,181.6519,235942.0
2016-06-07 14:10:00,212.16,212.18,212.11,212.16,235185.0,181.6434,181.6605,181.6006,181.6434,235185.0
2016-06-07 14:15:00,212.17,212.2,212.14,212.17,182773.0,181.6519,181.6776,181.6262,181.6519,182773.0
2016-06-07 14:20:00,212.17,212.28,212.16,212.23,304484.0,181.6519,181.7461,181.6434,181.7033,304484.0
2016-06-07 14:25:00,212.22,212.29,212.21,212.21,258775.0,181.6947,181.7547,181.6862,181.6862,258775.0
2016-06-07 14:30:00,212.22,212.23,212.15,212.21,275458.0,181.6947,181.7033,181.6348,181.6862,275458.0
2016-06-07 14:35:00,212.21,212.21,212.1,212.13,590070.0,181.6862,181.6862,181.592,181.6177,590070.0
2016-06-07 14:40:00,212.13,212.16,212.11,212.15,205581.0,181.6177,181.6434,181.6006,181.6348,205581.0
2016-06-07 14:45:00,212.15,212.18,212.09,212.11,499758.0,181.6348,181.6605,181.5834,181.6006,499758.0
2016-06-07 14:50:00,212.11,212.17,212.09,212.16,474379.0,181.6006,181.6519,181.5834,181.6434,474379.0
2016-06-07 14:55:00,212.17,212.17,212.02,212.03,555748.0,181.6519,181.6519,181.5235,181.5321,555748.0
2016-06-07 15:00:00,212.03,212.1,212.02,212.05,330850.0,181.5321,181.592,181.5235,181.5492,330850.0
2016-06-07 15:05:00,212.05,212.07,211.99,212.0,379435.0,181.5492,181.5663,181.4978,181.5064,379435.0
2016-06-07 15:10:00,211.99,212.02,211.93,211.93,603574.0,181.4978,181.5235,181.4464,181.4464,603574.0
2016-06-07 15:15:00,211.93,211.97,211.9,211.92,612288.0,181.4464,181.4807,181.4208,181.4379,612288.0
2016-06-07 15:20:00,211.92,211.96,211.86,211.91,493265.0,181.4379,181.4721,181.3865,181.4293,493265.0
2016-06-07 15:25:00,211.91,211.99,211.9,211.95,1085082.0,181.4293,181.4978,181.4208,181.4636,1085082.0
2016-06-07 15:30:00,211.95,211.97,211.89,211.93,820556.0,181.4636,181.4807,181.4122,181.4464,820556.0
2016-06-07 15:35:00,211.93,211.97,211.71,211.8,2754482.0,181.4464,181.4807,181.2581,181.3351,2754482.0
2016-06-07 15:40:00,211.79,211.8,211.6,211.64,2122411.0,181.3266,181.3351,181.1639,181.1982,2122411.0
2016-06-07 15:45:00,211.63,211.7,211.55,211.58,2675016.0,181.1896,181.2495,181.1211,181.1468,2675016.0
2016-06-07 15:50:00,211.58,211.64,211.54,211.62,2197119.0,181.1468,181.1982,181.1125,181.181,2197119.0
2016-06-07 15:55:00,211.62,211.71,211.59,211.67,4096498.0,181.181,181.2581,181.1554,181.2238,4096498.0
2016-06-08 09:30:00,211.83,212.04,211.8,212.0,1535480.0,181.3608,181.5406,181.3351,181.5064,1535480.0
2016-06-08 09:35:00,212.01,212.22,211.99,212.18,1283320.0,181.5149,181.6947,181.4978,181.6605,1283320.0
2016-06-08 09:40:00,212.19,212.3,212.18,212.26,1056152.0,181.669,181.7632,181.6605,181.729,1056152.0
2016-06-08 09:45:00,212.26,212.4,212.25,212.34,1079965.0,181.729,181.8488,181.7204,181.7975,1079965.0
2016-06-08 09:50:00,212.34,212.39,212.32,212.32,1003696.0,181.7975,181.8403,181.7803,181.7803,1003696.0
2016-06-08 09:55:00,212.3,212.42,212.28,212.4,813442.0,181.7632,181.866,181.7461,181.8488,813442.0
2016-06-08 10:00:00,212.39,212.42,212.2,212.24,1044585.0,181.8403,181.866,181.6776,181.7119,1044585.0
2016-06-08 10:05:00,212.25,212.3,212.16,212.17,690015.0,181.7204,181.7632,181.6434,181.6519,690015.0
2016-06-08 10:10:00,212.17,212.18,211.9,211.96,1560581.0,181.6519,181.6605,181.4208,181.4721,1560581.0
2016-06-08 10:15:00,211.96,211.96,211.76,211.86,1470030.0,181.4721,181.4721,181.3009,181.3865,1470030.0
2016-06-08 10:20:00,211.86,211.97,211.82,211.94,916819.0,181.3865,181.4807,181.3523,181.455,916819.0
2016-06-08 10:25:00,211.92,212.04,211.91,211.97,659554.0,181.4379,181.5406,181.4293,181.4807,659554.0
2016-06-08 10:30:00,211.96,212.1,211.85,212.05,1160252.0,181.4721,181.592,181.378,181.5492,1160252.0
2016-06-08 10:35:00,212.06,212.08,212.02,212.03,453145.0,181.5577,181.5749,181.5235,181.5321,453145.0
2016-06-08 10:40:00,212.03,212.14,211.99,212.12,519139.0,181.5321,181.6262,181.4978,181.6091,519139.0
2016-06-08 10:45:00,212.11,212.16,212.07,212.14,390273.0,181.6006,181.6434,181.5663,181.6262,390273.0
2016-06-08 10:50:00,212.14,212.18,212.01,212.03,602446.0,181.6262,181.6605,181.5149,181.5321,602446.0
2016-06-08 10:55:00,212.02,212.06,211.91,211.94,644790.0,181.5235,181.5577,181.4293,181.455,644790.0
2016-06-08 11:00:00,211.93,211.97,211.77,211.82,895491.0,181.4464,181.4807,181.3095,181.3523,895491.0
2016-06-08 11:05:00,211.82,211.84,211.71,211.76,841640.0,181.3523,181.3694,181.2581,181.3009,841640.0
2016-06-08 11:10:00,211.76,211.88,211.68,211.88,916560.0,181.3009,181.4036,181.2324,181.4036,916560.0
2016-06-08 11:15:00,211.88,211.91,211.82,211.84,566271.0,181.4036,181.4293,181.3523,181.3694,566271.0
2016-06-08 11:20:00,211.84,211.91,211.81,211.81,472842.0,181.3694,181.4293,181.3437,181.3437,472842.0
2016-06-08 11:25:00,211.82,211.92,211.73,211.87,476920.0,181.3523,181.4379,181.2752,181.3951,476920.0
2016-06-08 11:30:00,211.87,212.03,211.87,212.02,659052.0,181.3951,181.5321,181.3951,181.5235,659052.0
2016-06-08 11:35:00,212.02,212.14,212.0,212.14,1024968.0,181.5235,181.6262,181.5064,181.6262,1024968.0
2016-06-08 11:40:00,212.14,212.19,212.09,212.13,554717.0,181.6262,181.669,181.5834,181.6177,554717.0
2016-06-08 11:45:00,212.14,212.18,212.08,212.14,377774.0,181.6262,181.6605,181.5749,181.6262,377774.0
2016-06-08 11:50:00,212.13,212.13,212.04,212.09,324996.0,181.6177,181.6177,181.5406,181.5834,324996.0
2016-06-08 11:55:00,212.09,212.13,212.08,212.09,237476.0,181.5834,181.6177,181.5749,181.5834,237476.0
2016-06-08 12:00:00,212.09,212.19,212.08,212.19,373372.0,181.5834,181.669,181.5749,181.669,373372.0
2016-06-08 12:05:00,212.18,212.25,212.18,212.23,548310.0,181.6605,181.7204,181.6605,181.7033,548310.0
2016-06-08 12:10:00,212.23,212.3,212.23,212.26,649294.0,181.7033,181.7632,181.7033,181.729,649294.0
2016-06-08 12:15:00,212.26,212.27,212.19,212.21,242470.0,181.729,181.7375,181.669,181.6862,242470.0
2016-06-08 12:20:00,212.2,212.26,212.2,212.26,286966.0,181.6776,181.729,181.6776,181.729,286966.0
2016-06-08 12:25:00,212.25,212.28,212.23,212.25,179175.0,181.7204,181.7461,181.7033,181.7204,179175.0
2016-06-08 12:30:00,212.25,212.33,212.2,212.21,519095.0,181.7204,181.7889,181.6776,181.6862,519095.0
2016-06-08 12:35:00,212.21,212.25,212.12,212.13,436875.0,181.6862,181.7204,181.6091,181.6177,436875.0
2016-06-08 12:40:00,212.13,212.13,212.09,212.13,298467.0,181.6177,181.6177,181.5834,181.6177,298467.0
2016-06-08 12:45:00,212.13,212.14,212.07,212.1,227349.0,181.6177,181.6262,181.5663,181.592,227349.0
2016-06-08 12:50:00,212.11,212.18,212.06,212.14,466372.0,181.6006,181.6605,181.5577,181.6262,466372.0
2016-06-08 12:55:00,212.15,212.22,212.1,212.18,278909.0,181.6348,181.6947,181.592,181.6605,278909.0
2016-06-08 13:00:00,212.19,212.21,212.15,212.17,237757.0,181.669,181.6862,181.6348,181.6519,237757.0
2016-06-08 13:05:00,212.17,212.23,212.17,212.18,258882.0,181.6519,181.7033,181.6519,181.6605,258882.0
2016-06-08 13:10:00,212.18,212.23,212.14,212.18,225287.0,181.6605,181.7033,181.6262,181.6605,225287.0
2016-06-08 13:15:00,212.19,212.25,212.17,212.23,249451.0,181.669,181.7204,181.6519,181.7033,249451.0
2016-06-08 13:20:00,212.24,212.24,212.06,212.11,466160.0,181.7119,181.7119,181.5577,181.6006,466160.0
2016-06-08 13:25:00,212.11,212.15,212.02,212.03,409589.0,181.6006,181.6348,181.5235,181.5321,409589.0
2016-06-08 13:30:00,212.03,212.1,211.98,212.09,342138.0,181.5321,181.592,181.4893,181.5834,342138.0
2016-06-08 13:35:00,212.09,212.13,212.06,212.07,245842.0,181.5834,181.6177,181.5577,181.5663,245842.0
2016-06-08 13:40:00,212.06,212.11,212.02,212.09,261544.0,181.5577,181.6006,181.5235,181.5834,261544.0
2016-06-08 13:45:00,212.09,212.09,212.04,212.05,240999.0,181.5834,181.5834,181.5406,181.5492,240999.0
2016-06-08 13:50:00,212.05,212.12,212.05,212.1,268569.0,181.5492,181.6091,181.5492,181.592,268569.0
2016-06-08 13:55:00,212.1,212.16,212.09,212.14,345756.0,181.592,181.6434,181.5834,181.6262,345756.0
2016-06-08 14:00:00,212.14,212.15,212.09,212.13,282115.0,181.6262,181.6348,181.5834,181.6177,282115.0
2016-06-08 14:05:00,212.13,212.17,212.03,212.08,490637.0,181.6177,181.6519,181.5321,181.5749,490637.0
2016-06-08 14:10:00,212.08,212.15,212.07,212.15,437245.0,181.5749,181.6348,181.5663,181.6348,437245.0
2016-06-08 14:15:00,212.15,212.29,212.14,212.22,1039735.0,181.6348,181.7547,181.6262,181.6947,1039735.0
2016-06-08 14:20:00,212.22,212.26,212.19,212.24,346211.0,181.6947,181.729,181.669,181.7119,346211.0
2016-06-08 14:25:00,212.25,212.38,212.25,212.37,733931.0,181.7204,181.8317,181.7204,181.8232,733931.0
2016-06-08 14:30:00,212.37,212.38,212.32,212.37,769719.0,181.8232,181.8317,181.7803,181.8232,769719.0
2016-06-08 14:35:00,212.37,212.43,212.36,212.39,670826.0,181.8232,181.8745,181.8146,181.8403,670826.0
2016-06-08 14:40:00,212.39,212.43,212.36,212.42,505306.0,181.8403,181.8745,181.8146,181.866,505306.0
2016-06-08 14:45:00,212.42,212.52,212.38,212.4,863622.0,181.866,181.9516,181.8317,181.8488,863622.0
2016-06-08 14:50:00,212.4,212.48,212.4,212.47,449823.0,181.8488,181.9173,181.8488,181.9088,449823.0
2016-06-08 14:55:00,212.47,212.49,212.41,212.41,963994.0,181.9088,181.9259,181.8574,181.8574,963994.0
2016-06-08 15:00:00,212.42,212.45,212.34,212.4,565920.0,181.866,181.8917,181.7975,181.8488,565920.0
2016-06-08 15:05:00,212.4,212.43,212.38,212.43,326967.0,181.8488,181.8745,181.8317,181.8745,326967.0
2016-06-08 15:10:00,212.43,212.49,212.37,212.47,1036532.0,181.8745,181.9259,181.8232,181.9088,1036532.0
2016-06-08 15:15:00,212.46,212.47,212.35,212.37,552963.0,181.9002,181.9088,181.806,181.8232,552963.0
2016-06-08 15:20:00,212.38,212.38,212.26,212.31,847876.0,181.8317,181.8317,181.729,181.7718,847876.0
2016-06-08 15:25:00,212.31,212.34,212.26,212.28,767461.0,181.7718,181.7975,181.729,181.7461,767461.0
2016-06-08 15:30:00,212.28,212.32,212.21,212.24,727043.0,181.7461,181.7803,181.6862,181.7119,727043.0
2016-06-08 15:35:00,212.24,212.31,212.23,212.29,523659.0,181.7119,181.7718,181.7033,181.7547,523659.0
2016-06-08 15:40:00,212.29,212.36,212.24,212.33,1433528.0,181.7547,181.8146,181.7119,181.7889,1433528.0
2016-06-08 15:45:00,212.33,212.41,212.32,212.36,1012910.0,181.7889,181.8574,181.7803,181.8146,1012910.0
2016-06-08 15:50:00,212.36,212.43,212.29,212.29,1535379.0,181.8146,181.8745,181.7547,181.7547,1535379.0
2016-06-08 15:55:00,212.3,212.37,212.26,212.34,2922064.0,181.7632,181.8232,181.729,181.7975,2922064.0
2016-06-09 09:30:00,211.51,211.62,211.37,211.41,2676650.0,181.0869,181.181,180.967,181.0012,2676650.0
2016-06-09 09:35:00,211.4,211.58,211.38,211.58,1386977.0,180.9927,181.1468,180.9756,181.1468,1386977.0
2016-06-09 09:40:00,211.58,211.72,211.5,211.55,1421808.0,181.1468,181.2667,181.0783,181.1211,1421808.0
2016-06-09 09:45:00,211.55,211.76,211.39,211.68,1588852.0,181.1211,181.3009,180.9841,181.2324,1588852.0
2016-06-09 09:50:00,211.68,211.78,211.68,211.75,940805.0,181.2324,181.318,181.2324,181.2923,940805.0
2016-06-09 09:55:00,211.75,211.8,211.62,211.71,1013403.0,181.2923,181.3351,181.181,181.2581,1013403.0
2016-06-09 10:00:00,211.7,211.71,211.45,211.5,1020576.0,181.2495,181.2581,181.0355,181.0783,1020576.0
2016-06-09 10:05:00,211.5,211.55,211.31,211.46,1491734.0,181.0783,181.1211,180.9156,181.0441,1491734.0
2016-06-09 10:10:00,211.45,211.53,211.41,211.41,934324.0,181.0355,181.104,181.0012,181.0012,934324.0
2016-06-09 10:15:00,211.42,211.59,211.4,211.42,854172.0,181.0098,181.1554,180.9927,181.0098,854172.0
2016-06-09 10:20:00,211.42,211.51,211.39,211.5,674387.0,181.0098,181.0869,180.9841,181.0783,674387.0
2016-06-09 10:25:00,211.5,211.52,211.39,211.39,573105.0,181.0783,181.0954,180.9841,180.9841,573105.0
2016-06-09 10:30:00,211.4,211.48,211.29,211.3,1352830.0,180.9927,181.0612,180.8985,180.9071,1352830.0
2016-06-09 10:35:00,211.3,211.48,211.27,211.44,837177.0,180.9071,181.0612,180.8814,181.0269,837177.0
2016-06-09 10:40:00,211.44,211.59,211.37,211.58,681156.0,181.0269,181.1554,180.967,181.1468,681156.0
2016-06-09 10:45:00,211.58,211.65,211.54,211.64,582971.0,181.1468,181.2067,181.1125,181.1982,582971.0
2016-06-09 10:50:00,211.63,211.68,211.58,211.63,767021.0,181.1896,181.2324,181.1468,181.1896,767021.0
2016-06-09 10:55:00,211.62,211.64,211.47,211.52,619703.0,181.181,181.1982,181.0526,181.0954,619703.0
2016-06-09 11:00:00,211.52,211.64,211.51,211.63,406389.0,181.0954,181.1982,181.0869,181.1896,406389.0
2016-06-09 11:05:00,211.62,211.76,211.62,211.72,622007.0,181.181,181.3009,181.181,181.2667,622007.0
2016-06-09 11:10:00,211.72,211.75,211.6,211.62,704732.0,181.2667,181.2923,181.1639,181.181,704732.0
2016-06-09 11:15:00,211.63,211.67,211.52,211.52,679842.0,181.1896,181.2238,181.0954,181.0954,679842.0
2016-06-09 11:20:00,211.52,211.56,211.4,211.48,885261.0,181.0954,181.1297,180.9927,181.0612,885261.0
2016-06-09 11:25:00,211.47,211.49,211.4,211.43,932105.0,181.0526,181.0697,180.9927,181.0184,932105.0
2016-06-09 11:30:00,211.43,211.48,211.34,211.46,694896.0,181.0184,181.0612,180.9413,181.0441,694896.0
2016-06-09 11:35:00,211.46,211.49,211.4,211.44,556778.0,181.0441,181.0697,180.9927,181.0269,556778.0
2016-06-09 11:40:00,211.44,211.48,211.4,211.41,739564.0,181.0269,181.0612,180.9927,181.0012,739564.0
2016-06-09 11:45:00,211.4,211.42,211.34,211.38,487282.0,180.9927,181.0098,180.9413,180.9756,487282.0
2016-06-09 11:50:00,211.38,211.44,211.24,211.36,1218367.0,180.9756,181.0269,180.8557,180.9584,1218367.0
2016-06-09 11:55:00,211.35,211.38,211.31,211.35,540288.0,180.9499,180.9756,180.9156,180.9499,540288.0
2016-06-09 12:00:00,211.35,211.41,211.25,211.4,497049.0,180.9499,181.0012,180.8643,180.9927,497049.0
2016-06-09 12:05:00,211.4,211.43,211.34,211.37,567828.0,180.9927,181.0184,180.9413,180.967,567828.0
2016-06-09 12:10:00,211.37,211.39,211.19,211.27,581599.0,180.967,180.9841,180.8129,180.8814,581599.0
2016-06-09 12:15:00,211.28,211.31,211.2,211.27,358648.0,180.8899,180.9156,180.8214,180.8814,358648.0
2016-06-09 12:20:00,211.27,211.35,211.23,211.3,474633.0,180.8814,180.9499,180.8471,180.9071,474633.0
2016-06-09 12:25:00,211.3,211.46,211.28,211.45,532045.0,180.9071,181.0441,180.8899,181.0355,532045.0
2016-06-09 12:30:00,211.45,211.54,211.41,211.52,604070.0,181.0355,181.1125,181.0012,181.0954,604070.0
2016-06-09 12:35:00,211.52,211.55,211.5,211.55,192176.0,181.0954,181.1211,181.0783,181.1211,192176.0
2016-06-09 12:40:00,211.55,211.59,211.53,211.56,450122.0,181.1211,181.1554,181.104,181.1297,450122.0
2016-06-09 12:45:00,211.56,211.61,211.5,211.58,486253.0,181.1297,181.1725,181.0783,181.1468,486253.0
2016-06-09 12:50:00,211.58,211.68,211.55,211.64,412261.0,181.1468,181.2324,181.1211,181.1982,412261.0
2016-06-09 12:55:00,211.65,211.74,211.64,211.7,534505.0,181.2067,181.2838,181.1982,181.2495,534505.0
2016-06-09 13:00:00,211.7,211.73,211.66,211.68,290052.0,181.2495,181.2752,181.2153,181.2324,290052.0
2016-06-09 13:05:00,211.67,211.68,211.62,211.65,282337.0,181.2238,181.2324,181.181,181.2067,282337.0
2016-06-09 13:10:00,211.65,211.68,211.63,211.67,187185.0,181.2067,181.2324,181.1896,181.2238,187185.0
2016-06-09 13:15:00,211.68,211.98,211.67,211.92,1307347.0,181.2324,181.4893,181.2238,181.4379,1307347.0
2016-06-09 13:20:00,211.92,211.97,211.87,211.93,459218.0,181.4379,181.4807,181.3951,181.4464,459218.0
2016-06-09 13:25:00,211.93,211.96,211.9,211.91,314076.0,181.4464,181.4721,181.4208,181.4293,314076.0
2016-06-09 13:30:00,211.9,211.98,211.89,211.92,537194.0,181.4208,181.4893,181.4122,181.4379,537194.0
2016-06-09 13:35:00,211.92,211.92,211.86,211.88,397219.0,181.4379,181.4379,181.3865,181.4036,397219.0
2016-06-09 13:40:00,211.89,211.89,211.8,211.82,301067.0,181.4122,181.4122,181.3351,181.3523,301067.0
2016-06-09 13:45:00,211.81,211.83,211.76,211.78,246210.0,181.3437,181.3608,181.3009,181.318,246210.0
2016-06-09 13:50:00,211.78,211.79,211.53,211.62,909415.0,181.318,181.3266,181.104,181.181,909415.0
2016-06-09 13:55:00,211.61,211.74,211.58,211.73,431367.0,181.1725,181.2838,181.1468,181.2752,431367.0
2016-06-09 14:00:00,211.72,211.73,211.64,211.67,429904.0,181.2667,181.2752,181.1982,181.2238,429904.0
2016-06-09 14:05:00,211.67,211.7,211.62,211.64,404245.0,181.2238,181.2495,181.181,181.1982,404245.0
2016-06-09 14:10:00,211.64,211.86,211.6,211.86,580676.0,181.1982,181.3865,181.1639,181.3865,580676.0
2016-06-09 14:15:00,211.86,211.87,211.78,211.81,491312.0,181.3865,181.3951,181.318,181.3437,491312.0
2016-06-09 14:20:00,211.82,211.83,211.72,211.8,410573.0,181.3523,181.3608,181.2667,181.3351,410573.0
2016-06-09 14:25:00,211.81,211.93,211.73,211.76,541018.0,181.3437,181.4464,181.2752,181.3009,541018.0
2016-06-09 14:30:00,211.76,211.89,211.75,211.87,367347.0,181.3009,181.4122,181.2923,181.3951,367347.0
2016-06-09 14:35:00,211.88,211.98,211.86,211.96,508644.0,181.4036,181.4893,181.3865,181.4721,508644.0
2016-06-09 14:40:00,211.96,212.08,211.91,212.05,634492.0,181.4721,181.5749,181.4293,181.5492,634492.0
2016-06-09 14:45:00,212.06,212.1,211.94,211.98,617332.0,181.5577,181.592,181.455,181.4893,617332.0
2016-06-09 14:50:00,211.98,212.03,211.94,211.95,427387.0,181.4893,181.5321,181.455,181.4636,427387.0
2016-06-09 14:55:00,211.96,212.03,211.93,212.01,437792.0,181.4721,181.5321,181.4464,181.5149,437792.0
2016-06-09 15:00:00,212.01,212.1,212.0,212.04,484486.0,181.5149,181.592,181.5064,181.5406,484486.0
2016-06-09 15:05:00,212.04,212.14,212.01,212.11,724504.0,181.5406,181.6262,181.5149,181.6006,724504.0
2016-06-09 15:10:00,212.11,212.11,211.97,211.99,445761.0,181.6006,181.6006,181.4807,181.4978,445761.0
2016-06-09 15:15:00,211.99,212.0,211.9,212.0,695954.0,181.4978,181.5064,181.4208,181.5064,695954.0
2016-06-09 15:20:00,211.99,211.99,211.9,211.94,561282.0,181.4978,181.4978,181.4208,181.455,561282.0
2016-06-09 15:25:00,211.95,212.06,211.94,212.03,379907.0,181.4636,181.5577,181.455,181.5321,379907.0
2016-06-09 15:30:00,212.03,212.14,212.0,212.12,559831.0,181.5321,181.6262,181.5064,181.6091,559831.0
2016-06-09 15:35:00,212.12,212.14,212.07,212.12,547377.0,181.6091,181.6262,181.5663,181.6091,547377.0
2016-06-09 15:40:00,212.13,212.22,212.09,212.11,1005868.0,181.6177,181.6947,181.5834,181.6006,1005868.0
2016-06-09 15:45:00,212.12,212.2,212.07,212.16,679689.0,181.6091,181.6776,181.5663,181.6434,679689.0
2016-06-09 15:50:00,212.16,212.19,212.08,212.09,1313730.0,181.6434,181.669,181.5749,181.5834,1313730.0
2016-06-09 15:55:00,212.1,212.15,212.0,212.01,2207250.0,181.592,181.6348,181.5064,181.5149,2207250.0
2016-06-10 09:30:00,210.46,210.59,210.38,210.54,2889711.0,180.1879,180.2992,180.1194,180.2564,2889711.0
2016-06-10 09:35:00,210.54,210.6,210.25,210.27,2677720.0,180.2564,180.3078,180.0081,180.0252,2677720.0
2016-06-10 09:40:00,210.26,210.34,210.13,210.29,2140334.0,180.0167,180.0851,179.9054,180.0423,2140334.0
2016-06-10 09:45:00,210.29,210.35,210.2,210.26,1368341.0,180.0423,180.0937,179.9653,180.0167,1368341.0
2016-06-10 09:50:00,210.25,210.38,210.14,210.31,1552317.0,180.0081,180.1194,179.9139,180.0595,1552317.0
2016-06-10 09:55:00,210.31,210.44,210.26,210.33,1208373.0,180.0595,180.1708,180.0167,180.0766,1208373.0
2016-06-10 10:00:00,210.33,210.43,210.16,210.17,1410046.0,180.0766,180.1622,179.931,179.9396,1410046.0
2016-06-10 10:05:00,210.18,210.21,210.11,210.15,1163914.0,179.9482,179.9738,179.8882,179.9225,1163914.0
2016-06-10 10:10:00,210.14,210.21,210.1,210.16,836558.0,179.9139,179.9738,179.8797,179.931,836558.0
2016-06-10 10:15:00,210.16,210.34,210.1,210.32,1176310.0,179.931,180.0851,179.8797,180.068,1176310.0
2016-06-10 10:20:00,210.32,210.52,210.26,210.51,1140058.0,180.068,180.2393,180.0167,180.2307,1140058.0
2016-06-10 10:25:00,210.51,210.7,210.48,210.59,1627378.0,180.2307,180.3934,180.205,180.2992,1627378.0
2016-06-10 10:30:00,210.6,210.86,210.57,210.77,1284946.0,180.3078,180.5304,180.2821,180.4533,1284946.0
2016-06-10 10:35:00,210.77,210.83,210.62,210.65,897844.0,180.4533,180.5047,180.3249,180.3506,897844.0
2016-06-10 10:40:00,210.65,210.69,210.55,210.62,842911.0,180.3506,180.3848,180.2649,180.3249,842911.0
2016-06-10 10:45:00,210.64,210.64,210.41,210.49,779406.0,180.342,180.342,180.1451,180.2136,779406.0
2016-06-10 10:50:00,210.49,210.58,210.4,210.41,871098.0,180.2136,180.2906,180.1365,180.1451,871098.0
2016-06-10 10:55:00,210.42,210.6,210.41,210.56,760539.0,180.1536,180.3078,180.1451,180.2735,760539.0
2016-06-10 11:00:00,210.55,210.64,210.49,210.61,856499.0,180.2649,180.342,180.2136,180.3163,856499.0
2016-06-10 11:05:00,210.6,210.79,210.55,210.78,859929.0,180.3078,180.4704,180.2649,180.4619,859929.0
2016-06-10 11:10:00,210.78,210.83,210.69,210.74,745416.0,180.4619,180.5047,180.3848,180.4276,745416.0
2016-06-10 11:15:00,210.75,210.78,210.6,210.75,727466.0,180.4362,180.4619,180.3078,180.4362,727466.0
2016-06-10 11:20:00,210.75,210.78,210.63,210.78,533095.0,180.4362,180.4619,180.3334,180.4619,533095.0
2016-06-10 11:25:00,210.78,210.82,210.53,210.61,891435.0,180.4619,180.4961,180.2478,180.3163,891435.0
2016-06-10 11:30:00,210.61,210.73,210.55,210.56,582849.0,180.3163,180.4191,180.2649,180.2735,582849.0
2016-06-10 11:35:00,210.56,210.62,210.5,210.55,573684.0,180.2735,180.3249,180.2221,180.2649,573684.0
2016-06-10 11:40:00,210.56,210.62,210.46,210.46,705089.0,180.2735,180.3249,180.1879,180.1879,705089.0
2016-06-10 11:45:00,210.46,210.53,210.44,210.46,575285.0,180.1879,180.2478,180.1708,180.1879,575285.0
2016-06-10 11:50:00,210.47,210.52,210.36,210.48,389890.0,180.1964,180.2393,180.1023,180.205,389890.0
2016-06-10 11:55:00,210.49,210.6,210.48,210.56,518194.0,180.2136,180.3078,180.205,180.2735,518194.0
2016-06-10 12:00:00,210.56,210.61,210.5,210.54,387577.0,180.2735,180.3163,180.2221,180.2564,387577.0
2016-06-10 12:05:00,210.54,210.55,210.34,210.36,704957.0,180.2564,180.2649,180.0851,180.1023,704957.0
2016-06-10 12:10:00,210.37,210.44,210.27,210.32,870422.0,180.1108,180.1708,180.0252,180.068,870422.0
2016-06-10 12:15:00,210.32,210.36,210.2,210.26,796131.0,180.068,180.1023,179.9653,180.0167,796131.0
2016-06-10 12:20:00,210.25,210.25,210.15,210.15,819301.0,180.0081,180.0081,179.9225,179.9225,819301.0
2016-06-10 12:25:00,210.15,210.24,210.13,210.2,448171.0,179.9225,179.9995,179.9054,179.9653,448171.0
2016-06-10 12:30:00,210.2,210.21,210.02,210.13,978815.0,179.9653,179.9738,179.8112,179.9054,978815.0
2016-06-10 12:35:00,210.13,210.24,210.12,210.22,652249.0,179.9054,179.9995,179.8968,179.9824,652249.0
2016-06-10 12:40:00,210.22,210.3,210.2,210.28,730443.0,179.9824,180.0509,179.9653,180.0338,730443.0
2016-06-10 12:45:00,210.29,210.35,210.22,210.25,383739.0,180.0423,180.0937,179.9824,180.0081,383739.0
2016-06-10 12:50:00,210.25,210.35,210.23,210.35,307238.0,180.0081,180.0937,179.991,180.0937,307238.0
2016-06-10 12:55:00,210.34,210.4,210.31,210.34,355744.0,180.0851,180.1365,180.0595,180.0851,355744.0
2016-06-10 13:00:00,210.35,210.41,210.27,210.35,496603.0,180.0937,180.1451,180.0252,180.0937,496603.0
2016-06-10 13:05:00,210.35,210.37,210.2,210.29,542372.0,180.0937,180.1108,179.9653,180.0423,542372.0
2016-06-10 13:10:00,210.3,210.39,210.26,210.32,536703.0,180.0509,180.128,180.0167,180.068,536703.0
2016-06-10 13:15:00,210.32,210.43,210.32,210.34,406689.0,180.068,180.1622,180.068,180.0851,406689.0
2016-06-10 13:20:00,210.34,210.46,210.26,210.41,552424.0,180.0851,180.1879,180.0167,180.1451,552424.0
2016-06-10 13:25:00,210.42,210.46,210.34,210.36,322471.0,180.1536,180.1879,180.0851,180.1023,322471.0
2016-06-10 13:30:00,210.36,210.37,210.17,210.22,604884.0,180.1023,180.1108,179.9396,179.9824,604884.0
2016-06-10 13:35:00,210.22,210.28,210.13,210.17,703766.0,179.9824,180.0338,179.9054,179.9396,703766.0
2016-06-10 13:40:00,210.18,210.22,210.1,210.11,469032.0,179.9482,179.9824,179.8797,179.8882,469032.0
2016-06-10 13:45:00,210.11,210.11,209.84,209.87,1792919.0,179.8882,179.8882,179.6571,179.6828,1792919.0
2016-06-10 13:50:00,209.86,209.87,209.71,209.74,1251578.0,179.6742,179.6828,179.5458,179.5715,1251578.0
2016-06-10 13:55:00,209.74,209.95,209.7,209.77,1364811.0,179.5715,179.7512,179.5372,179.5971,1364811.0
2016-06-10 14:00:00,209.76,209.79,209.62,209.68,1825213.0,179.5886,179.6143,179.4687,179.5201,1825213.0
2016-06-10 14:05:00,209.67,209.73,209.53,209.59,1353334.0,179.5115,179.5629,179.3917,179.443,1353334.0
2016-06-10 14:10:00,209.59,209.65,209.48,209.51,1277371.0,179.443,179.4944,179.3488,179.3745,1277371.0
2016-06-10 14:15:00,209.52,209.57,209.46,209.48,1122810.0,179.3831,179.4259,179.3317,179.3488,1122810.0
2016-06-10 14:20:00,209.49,209.69,209.47,209.68,1366647.0,179.3574,179.5286,179.3403,179.5201,1366647.0
2016-06-10 14:25:00,209.68,209.7,209.6,209.62,854741.0,179.5201,179.5372,179.4516,179.4687,854741.0
2016-06-10 14:30:00,209.62,209.62,209.54,209.56,723568.0,179.4687,179.4687,179.4002,179.4173,723568.0
2016-06-10 14:35:00,209.56,209.8,209.53,209.8,904804.0,179.4173,179.6228,179.3917,179.6228,904804.0
2016-06-10 14:40:00,209.8,209.8,209.69,209.75,550576.0,179.6228,179.6228,179.5286,179.58,550576.0
2016-06-10 14:45:00,209.75,209.76,209.55,209.61,615714.0,179.58,179.5886,179.4088,179.4602,615714.0
2016-06-10 14:50:00,209.61,209.66,209.52,209.65,645929.0,179.4602,179.503,179.3831,179.4944,645929.0
2016-06-10 14:55:00,209.66,209.69,209.58,209.66,797919.0,179.503,179.5286,179.4345,179.503,797919.0
2016-06-10 15:00:00,209.67,209.68,209.53,209.56,576507.0,179.5115,179.5201,179.3917,179.4173,576507.0
2016-06-10 15:05:00,209.56,209.61,209.51,209.54,506528.0,179.4173,179.4602,179.3745,179.4002,506528.0
2016-06-10 15:10:00,209.54,209.54,209.43,209.44,803395.0,179.4002,179.4002,179.306,179.3146,803395.0
2016-06-10 15:15:00,209.45,209.64,209.43,209.6,860712.0,179.3232,179.4858,179.306,179.4516,860712.0
2016-06-10 15:20:00,209.6,209.72,209.58,209.72,1540980.0,179.4516,179.5543,179.4345,179.5543,1540980.0
2016-06-10 15:25:00,209.71,209.78,209.65,209.75,1127311.0,179.5458,179.6057,179.4944,179.58,1127311.0
2016-06-10 15:30:00,209.75,209.91,209.74,209.86,1652738.0,179.58,179.717,179.5715,179.6742,1652738.0
2016-06-10 15:35:00,209.86,209.9,209.75,209.88,1501912.0,179.6742,179.7084,179.58,179.6913,1501912.0
2016-06-10 15:40:00,209.88,209.88,209.8,209.83,959657.0,179.6913,179.6913,179.6228,179.6485,959657.0
2016-06-10 15:45:00,209.84,210.26,209.83,210.23,3206895.0,179.6571,180.0167,179.6485,179.991,3206895.0
2016-06-10 15:50:00,210.23,210.23,210.03,210.06,2467661.0,179.991,179.991,179.8197,179.8454,2467661.0
2016-06-10 15:55:00,210.06,210.11,209.98,210.06,4196577.0,179.8454,179.8882,179.7769,179.8454,4196577.0
2016-06-13 09:30:00,209.36,209.77,209.34,209.7,3095419.0,179.2461,179.5971,179.229,179.5372,3095419.0
2016-06-13 09:35:00,209.69,209.72,209.37,209.37,1665951.0,179.5286,179.5543,179.2547,179.2547,1665951.0
2016-06-13 09:40:00,209.37,209.8,209.36,209.55,1476396.0,179.2547,179.6228,179.2461,179.4088,1476396.0
2016-06-13 09:45:00,209.56,209.92,209.5,209.91,1840997.0,179.4173,179.7256,179.366,179.717,1840997.0
2016-06-13 09:50:00,209.91,210.1,209.88,210.07,1796831.0,179.717,179.8797,179.6913,179.854,1796831.0
2016-06-13 09:55:00,210.06,210.11,209.88,209.97,1196894.0,179.8454,179.8882,179.6913,179.7684,1196894.0
2016-06-13 10:00:00,209.97,210.23,209.86,209.9,1919575.0,179.7684,179.991,179.6742,179.7084,1919575.0
2016-06-13 10:05:00,209.89,209.95,209.72,209.75,1395342.0,179.6999,179.7512,179.5543,179.58,1395342.0
2016-06-13 10:10:00,209.74,209.9,209.72,209.81,881519.0,179.5715,179.7084,179.5543,179.6314,881519.0
2016-06-13 10:15:00,209.82,210.01,209.78,209.89,798939.0,179.6399,179.8026,179.6057,179.6999,798939.0
2016-06-13 10:20:00,209.89,210.08,209.8,210.02,1021612.0,179.6999,179.8625,179.6228,179.8112,1021612.0
2016-06-13 10:25:00,210.03,210.19,209.9,210.14,1114818.0,179.8197,179.9567,179.7084,179.9139,1114818.0
2016-06-13 10:30:00,210.14,210.37,210.14,210.24,1265304.0,179.9139,180.1108,179.9139,179.9995,1265304.0
2016-06-13 10:35:00,210.25,210.34,210.1,210.11,859405.0,180.0081,180.0851,179.8797,179.8882,859405.0
2016-06-13 10:40:00,210.11,210.19,210.06,210.09,486729.0,179.8882,179.9567,179.8454,179.8711,486729.0
2016-06-13 10:45:00,210.09,210.27,210.03,210.04,609174.0,179.8711,180.0252,179.8197,179.8283,609174.0
2016-06-13 10:50:00,210.04,210.07,209.91,210.01,873938.0,179.8283,179.854,179.717,179.8026,873938.0
2016-06-13 10:55:00,210.01,210.11,209.93,209.98,513094.0,179.8026,179.8882,179.7341,179.7769,513094.0
2016-06-13 11:00:00,209.98,210.03,209.81,209.9,759148.0,179.7769,179.8197,179.6314,179.7084,759148.0
2016-06-13 11:05:00,209.9,209.96,209.83,209.92,853407.0,179.7084,179.7598,179.6485,179.7256,853407.0
2016-06-13 11:10:00,209.91,210.04,209.77,209.83,725219.0,179.717,179.8283,179.5971,179.6485,725219.0
2016-06-13 11:15:00,209.84,209.89,209.75,209.78,702225.0,179.6571,179.6999,179.58,179.6057,702225.0
2016-06-13 11:20:00,209.78,209.86,209.76,209.81,432842.0,179.6057,179.6742,179.5886,179.6314,432842.0
2016-06-13 11:25:00,209.81,209.97,209.7,209.9,816795.0,179.6314,179.7684,179.5372,179.7084,816795.0
2016-06-13 11:30:00,209.9,209.94,209.56,209.59,1306542.0,179.7084,179.7427,179.4173,179.443,1306542.0
2016-06-13 11:35:00,209.59,209.67,209.34,209.36,1427285.0,179.443,179.5115,179.229,179.2461,1427285.0
2016-06-13 11:40:00,209.36,209.48,209.35,209.4,1019751.0,179.2461,179.3488,179.2375,179.2804,1019751.0
2016-06-13 11:45:00,209.4,209.44,209.31,209.36,1020350.0,179.2804,179.3146,179.2033,179.2461,1020350.0
2016-06-13 11:50:00,209.35,209.37,209.2,209.21,673264.0,179.2375,179.2547,179.1091,179.1177,673264.0
2016-06-13 11:55:00,209.22,209.24,209.07,209.14,910142.0,179.1262,179.1434,178.9978,179.0578,910142.0
2016-06-13 12:00:00,209.14,209.27,209.05,209.21,956725.0,179.0578,179.1691,178.9807,179.1177,956725.0
2016-06-13 12:05:00,209.2,209.28,209.15,209.23,537450.0,179.1091,179.1776,179.0663,179.1348,537450.0
2016-06-13 12:10:00,209.23,209.33,209.23,209.31,919079.0,179.1348,179.2204,179.1348,179.2033,919079.0
2016-06-13 12:15:00,209.31,209.43,209.3,209.36,636777.0,179.2033,179.306,179.1947,179.2461,636777.0
2016-06-13 12:20:00,209.36,209.68,209.21,209.36,3336282.0,179.2461,179.5201,179.1177,179.2461,3336282.0
2016-06-13 12:25:00,209.36,209.49,209.28,209.42,663281.0,179.2461,179.3574,179.1776,179.2975,663281.0
2016-06-13 12:30:00,209.42,209.5,209.32,209.39,531215.0,179.2975,179.366,179.2119,179.2718,531215.0
2016-06-13 12:35:00,209.38,209.51,209.34,209.39,340565.0,179.2632,179.3745,179.229,179.2718,340565.0
2016-06-13 12:40:00,209.39,209.62,209.38,209.55,676479.0,179.2718,179.4687,179.2632,179.4088,676479.0
2016-06-13 12:45:00,209.56,209.61,209.45,209.48,509681.0,179.4173,179.4602,179.3232,179.3488,509681.0
2016-06-13 12:50:00,209.47,209.58,209.46,209.57,521157.0,179.3403,179.4345,179.3317,179.4259,521157.0
2016-06-13 12:55:00,209.58,209.73,209.56,209.6,960722.0,179.4345,179.5629,179.4173,179.4516,960722.0
2016-06-13 13:00:00,209.61,209.7,209.52,209.53,614429.0,179.4602,179.5372,179.3831,179.3917,614429.0
2016-06-13 13:05:00,209.53,209.58,209.47,209.52,428415.0,179.3917,179.4345,179.3403,179.3831,428415.0
2016-06-13 13:10:00,209.53,209.55,209.4,209.47,694857.0,179.3917,179.4088,179.2804,179.3403,694857.0
2016-06-13 13:15:00,209.47,209.49,209.33,209.37,487138.0,179.3403,179.3574,179.2204,179.2547,487138.0
2016-06-13 13:20:00,209.37,209.54,209.35,209.5,382518.0,179.2547,179.4002,179.2375,179.366,382518.0
2016-06-13 13:25:00,209.5,209.61,209.45,209.58,508295.0,179.366,179.4602,179.3232,179.4345,508295.0
2016-06-13 13:30:00,209.58,209.59,209.47,209.48,522428.0,179.4345,179.443,179.3403,179.3488,522428.0
2016-06-13 13:35:00,209.48,209.49,209.24,209.26,812744.0,179.3488,179.3574,179.1434,179.1605,812744.0
2016-06-13 13:40:00,209.26,209.55,209.19,209.51,1048474.0,179.1605,179.4088,179.1006,179.3745,1048474.0
2016-06-13 13:45:00,209.52,209.52,209.39,209.41,449573.0,179.3831,179.3831,179.2718,179.2889,449573.0
2016-06-13 13:50:00,209.41,209.42,209.06,209.07,839585.0,179.2889,179.2975,178.9893,178.9978,839585.0
2016-06-13 13:55:00,209.08,209.11,208.97,209.08,1010446.0,179.0064,179.0321,178.9122,179.0064,1010446.0
2016-06-13 14:00:00,209.09,209.17,208.98,209.05,719894.0,179.0149,179.0834,178.9208,178.9807,719894.0
2016-06-13 14:05:00,209.05,209.22,209.04,209.2,547213.0,178.9807,179.1262,178.9721,179.1091,547213.0
2016-06-13 14:10:00,209.2,209.35,209.18,209.34,581825.0,179.1091,179.2375,179.092,179.229,581825.0
2016-06-13 14:15:00,209.34,209.34,209.18,209.2,403131.0,179.229,179.229,179.092,179.1091,403131.0
2016-06-13 14:20:00,209.2,209.24,209.05,209.09,778130.0,179.1091,179.1434,178.9807,179.0149,778130.0
2016-06-13 14:25:00,209.09,209.16,208.98,209.12,887445.0,179.0149,179.0749,178.9208,179.0406,887445.0
2016-06-13 14:30:00,209.13,209.4,209.04,209.34,1132241.0,179.0492,179.2804,178.9721,179.229,1132241.0
2016-06-13 14:35:00,209.34,209.43,209.32,209.36,474684.0,179.229,179.306,179.2119,179.2461,474684.0
2016-06-13 14:40:00,209.36,209.48,209.35,209.43,655834.0,179.2461,179.3488,179.2375,179.306,655834.0
2016-06-13 14:45:00,209.44,209.46,209.28,209.28,416708.0,179.3146,179.3317,179.1776,179.1776,416708.0
2016-06-13 14:50:00,209.29,209.32,209.08,209.28,956378.0,179.1862,179.2119,179.0064,179.1776,956378.0
2016-06-13 14:55:00,209.27,209.28,209.07,209.09,749048.0,179.1691,179.1776,178.9978,179.0149,749048.0
2016-06-13 15:00:00,209.09,209.17,209.05,209.08,906718.0,179.0149,179.0834,178.9807,179.0064,906718.0
2016-06-13 15:05:00,209.09,209.09,208.77,208.8,1736873.0,179.0149,179.0149,178.741,178.7667,1736873.0
2016-06-13 15:10:00,208.8,208.92,208.66,208.76,1415157.0,178.7667,178.8694,178.6468,178.7324,1415157.0
2016-06-13 15:15:00,208.76,208.9,208.73,208.88,885650.0,178.7324,178.8523,178.7067,178.8352,885650.0
2016-06-13 15:20:00,208.89,208.97,208.84,208.85,938985.0,178.8437,178.9122,178.8009,178.8095,938985.0
2016-06-13 15:25:00,208.86,208.97,208.7,208.82,1396056.0,178.818,178.9122,178.681,178.7838,1396056.0
2016-06-13 15:30:00,208.83,208.96,208.78,208.85,1174156.0,178.7923,178.9036,178.7495,178.8095,1174156.0
2016-06-13 15:35:00,208.9,208.9,208.64,208.73,1326358.0,178.8523,178.8523,178.6297,178.7067,1326358.0
2016-06-13 15:40:00,208.73,208.73,208.51,208.53,2062574.0,178.7067,178.7067,178.5184,178.5355,2062574.0
2016-06-13 15:45:00,208.53,208.6,208.5,208.58,2500621.0,178.5355,178.5954,178.5098,178.5783,2500621.0
2016-06-13 15:50:00,208.58,208.59,208.35,208.47,2826698.0,178.5783,178.5869,178.3814,178.4841,2826698.0
2016-06-13 15:55:00,208.47,208.57,208.39,208.45,4836182.0,178.4841,178.5697,178.4156,178.467,4836182.0
2016-06-14 09:30:00,208.0,208.26,207.94,208.24,2758696.0,178.0817,178.3043,178.0304,178.2872,2758696.0
2016-06-14 09:35:00,208.24,208.51,208.19,208.4,2628791.0,178.2872,178.5184,178.2444,178.4242,2628791.0
2016-06-14 09:40:00,208.41,208.74,208.4,208.62,1752925.0,178.4328,178.7153,178.4242,178.6125,1752925.0
2016-06-14 09:45:00,208.62,208.63,208.3,208.37,1806286.0,178.6125,178.6211,178.3386,178.3985,1806286.0
2016-06-14 09:50:00,208.37,208.46,208.12,208.22,1513773.0,178.3985,178.4756,178.1845,178.2701,1513773.0
2016-06-14 09:55:00,208.22,208.44,208.22,208.43,1532458.0,178.2701,178.4584,178.2701,178.4499,1532458.0
2016-06-14 10:00:00,208.42,208.64,208.28,208.42,2005698.0,178.4413,178.6297,178.3215,178.4413,2005698.0
2016-06-14 10:05:00,208.43,208.47,208.09,208.14,1817511.0,178.4499,178.4841,178.1588,178.2016,1817511.0
2016-06-14 10:10:00,208.14,208.29,208.0,208.0,1538502.0,178.2016,178.33,178.0817,178.0817,1538502.0
2016-06-14 10:15:00,208.0,208.06,207.75,207.76,2228816.0,178.0817,178.1331,177.8677,177.8763,2228816.0
2016-06-14 10:20:00,207.76,207.84,207.62,207.65,1540590.0,177.8763,177.9447,177.7564,177.7821,1540590.0
2016-06-14 10:25:00,207.64,207.77,207.52,207.73,1776452.0,177.7735,177.8848,177.6708,177.8506,1776452.0
2016-06-14 10:30:00,207.73,207.93,207.7,207.79,1249608.0,177.8506,178.0218,177.8249,177.9019,1249608.0
2016-06-14 10:35:00,207.79,207.85,207.47,207.72,1481567.0,177.9019,177.9533,177.628,177.842,1481567.0
2016-06-14 10:40:00,207.73,207.89,207.66,207.77,1248732.0,177.8506,177.9876,177.7906,177.8848,1248732.0
2016-06-14 10:45:00,207.77,207.77,207.33,207.51,1613705.0,177.8848,177.8848,177.5081,177.6622,1613705.0
2016-06-14 10:50:00,207.51,207.57,207.25,207.29,1435582.0,177.6622,177.7136,177.4396,177.4739,1435582.0
2016-06-14 10:55:00,207.28,207.29,207.07,207.16,2235652.0,177.4653,177.4739,177.2855,177.3626,2235652.0
2016-06-14 11:00:00,207.17,207.23,206.99,207.21,1732607.0,177.3711,177.4225,177.217,177.4054,1732607.0
2016-06-14 11:05:00,207.21,207.4,207.12,207.39,1549314.0,177.4054,177.568,177.3283,177.5595,1549314.0
2016-06-14 11:10:00,207.39,207.4,207.11,207.15,1277759.0,177.5595,177.568,177.3197,177.354,1277759.0
2016-06-14 11:15:00,207.15,207.17,206.94,207.09,1273422.0,177.354,177.3711,177.1742,177.3026,1273422.0
2016-06-14 11:20:00,207.09,207.34,207.07,207.31,1440481.0,177.3026,177.5167,177.2855,177.491,1440481.0
2016-06-14 11:25:00,207.32,207.33,206.96,207.08,1294655.0,177.4995,177.5081,177.1913,177.2941,1294655.0
2016-06-14 11:30:00,207.09,207.32,207.01,207.3,1851221.0,177.3026,177.4995,177.2341,177.4824,1851221.0
2016-06-14 11:35:00,207.29,207.5,207.29,207.47,1685021.0,177.4739,177.6536,177.4739,177.628,1685021.0
2016-06-14 11:40:00,207.47,207.58,207.4,207.44,1434468.0,177.628,177.7221,177.568,177.6023,1434468.0
2016-06-14 11:45:00,207.44,207.46,207.27,207.32,969028.0,177.6023,177.6194,177.4567,177.4995,969028.0
2016-06-14 11:50:00,207.31,207.45,207.25,207.42,796256.0,177.491,177.6108,177.4396,177.5852,796256.0
2016-06-14 11:55:00,207.42,207.42,207.17,207.21,946457.0,177.5852,177.5852,177.3711,177.4054,946457.0
2016-06-14 12:00:00,207.2,207.37,207.15,207.32,1132791.0,177.3968,177.5423,177.354,177.4995,1132791.0
2016-06-14 12:05:00,207.31,207.32,207.14,207.25,771326.0,177.491,177.4995,177.3454,177.4396,771326.0
2016-06-14 12:10:00,207.24,207.48,207.24,207.47,927128.0,177.431,177.6365,177.431,177.628,927128.0
2016-06-14 12:15:00,207.47,207.59,207.45,207.51,857879.0,177.628,177.7307,177.6108,177.6622,857879.0
2016-06-14 12:20:00,207.51,207.77,207.51,207.76,898073.0,177.6622,177.8848,177.6622,177.8763,898073.0
2016-06-14 12:25:00,207.76,208.04,207.75,207.95,2160149.0,177.8763,178.116,177.8677,178.0389,2160149.0
2016-06-14 12:30:00,207.96,207.98,207.79,207.82,959457.0,178.0475,178.0646,177.9019,177.9276,959457.0
2016-06-14 12:35:00,207.81,207.86,207.69,207.73,610922.0,177.9191,177.9619,177.8163,177.8506,610922.0
2016-06-14 12:40:00,207.74,207.76,207.59,207.65,623262.0,177.8591,177.8763,177.7307,177.7821,623262.0
2016-06-14 12:45:00,207.66,207.76,207.52,207.73,861584.0,177.7906,177.8763,177.6708,177.8506,861584.0
2016-06-14 12:50:00,207.72,207.74,207.63,207.69,550199.0,177.842,177.8591,177.7649,177.8163,550199.0
2016-06-14 12:55:00,207.68,207.78,207.54,207.62,635393.0,177.8078,177.8934,177.6879,177.7564,635393.0
2016-06-14 13:00:00,207.61,207.72,207.56,207.71,557988.0,177.7478,177.842,177.705,177.8334,557988.0
2016-06-14 13:05:00,207.71,207.71,207.5,207.52,637863.0,177.8334,177.8334,177.6536,177.6708,637863.0
2016-06-14 13:10:00,207.51,207.53,207.37,207.4,874001.0,177.6622,177.6793,177.5423,177.568,874001.0
2016-06-14 13:15:00,207.4,207.52,207.31,207.44,825029.0,177.568,177.6708,177.491,177.6023,825029.0
2016-06-14 13:20:00,207.45,207.53,207.44,207.49,421412.0,177.6108,177.6793,177.6023,177.6451,421412.0
2016-06-14 13:25:00,207.49,207.52,207.34,207.34,477559.0,177.6451,177.6708,177.5167,177.5167,477559.0
2016-06-14 13:30:00,207.34,207.62,207.33,207.61,682895.0,177.5167,177.7564,177.5081,177.7478,682895.0
2016-06-14 13:35:00,207.6,207.62,207.52,207.52,498255.0,177.7393,177.7564,177.6708,177.6708,498255.0
2016-06-14 13:40:00,207.53,207.53,207.4,207.45,608289.0,177.6793,177.6793,177.568,177.6108,608289.0
2016-06-14 13:45:00,207.45,207.56,207.35,207.37,613558.0,177.6108,177.705,177.5252,177.5423,613558.0
2016-06-14 13:50:00,207.38,207.39,207.22,207.27,629747.0,177.5509,177.5595,177.4139,177.4567,629747.0
2016-06-14 13:55:00,207.27,207.3,207.19,207.21,500689.0,177.4567,177.4824,177.3882,177.4054,500689.0
2016-06-14 14:00:00,207.22,207.3,207.18,207.23,686781.0,177.4139,177.4824,177.3797,177.4225,686781.0
2016-06-14 14:05:00,207.24,207.32,207.21,207.29,382557.0,177.431,177.4995,177.4054,177.4739,382557.0
2016-06-14 14:10:00,207.29,207.49,207.18,207.45,907155.0,177.4739,177.6451,177.3797,177.6108,907155.0
2016-06-14 14:15:00,207.45,207.63,207.42,207.58,935006.0,177.6108,177.7649,177.5852,177.7221,935006.0
2016-06-14 14:20:00,207.58,207.62,207.49,207.6,772559.0,177.7221,177.7564,177.6451,177.7393,772559.0
2016-06-14 14:25:00,207.61,207.74,207.51,207.71,848275.0,177.7478,177.8591,177.6622,177.8334,848275.0
2016-06-14 14:30:00,207.71,207.74,207.44,207.49,831978.0,177.8334,177.8591,177.6023,177.6451,831978.0
2016-06-14 14:35:00,207.49,207.5,207.31,207.46,1014009.0,177.6451,177.6536,177.491,177.6194,1014009.0
2016-06-14 14:40:00,207.46,207.56,207.41,207.51,824272.0,177.6194,177.705,177.5766,177.6622,824272.0
2016-06-14 14:45:00,207.51,207.56,207.3,207.34,860811.0,177.6622,177.705,177.4824,177.5167,860811.0
2016-06-14 14:50:00,207.35,207.37,207.18,207.18,763058.0,177.5252,177.5423,177.3797,177.3797,763058.0
2016-06-14 14:55:00,207.19,207.2,207.02,207.09,833574.0,177.3882,177.3968,177.2427,177.3026,833574.0
2016-06-14 15:00:00,207.1,207.35,206.91,207.31,2258635.0,177.3112,177.5252,177.1485,177.491,2258635.0
2016-06-14 15:05:00,207.32,207.59,207.3,207.52,2101776.0,177.4995,177.7307,177.4824,177.6708,2101776.0
2016-06-14 15:10:00,207.51,207.67,207.45,207.62,1469367.0,177.6622,177.7992,177.6108,177.7564,1469367.0
2016-06-14 15:15:00,207.61,207.88,207.59,207.73,2366044.0,177.7478,177.979,177.7307,177.8506,2366044.0
2016-06-14 15:20:00,207.73,207.95,207.67,207.67,1533771.0,177.8506,178.0389,177.7992,177.7992,1533771.0
2016-06-14 15:25:00,207.68,208.0,207.61,207.98,1591647.0,177.8078,178.0817,177.7478,178.0646,1591647.0
2016-06-14 15:30:00,207.98,208.14,207.85,208.07,2002541.0,178.0646,178.2016,177.9533,178.1417,2002541.0
2016-06-14 15:35:00,208.07,208.08,207.82,207.98,2147815.0,178.1417,178.1502,177.9276,178.0646,2147815.0
2016-06-14 15:40:00,207.98,208.21,207.85,208.03,2194790.0,178.0646,178.2615,177.9533,178.1074,2194790.0
2016-06-14 15:45:00,208.03,208.04,207.77,207.86,2751375.0,178.1074,178.116,177.8848,177.9619,2751375.0
2016-06-14 15:50:00,207.85,207.98,207.76,207.98,2086207.0,177.9533,178.0646,177.8763,178.0646,2086207.0
2016-06-14 15:55:00,207.98,208.14,207.95,208.08,3258744.0,178.0646,178.2016,178.0389,178.1502,3258744.0
2016-06-15 09:30:00,208.54,208.6,208.4,208.41,2126394.0,178.5441,178.5954,178.4242,178.4328,2126394.0
2016-06-15 09:35:00,208.4,208.64,208.34,208.62,1897809.0,178.4242,178.6297,178.3728,178.6125,1897809.0
2016-06-15 09:40:00,208.61,208.77,208.53,208.63,1539576.0,178.604,178.741,178.5355,178.6211,1539576.0
2016-06-15 09:45:00,208.62,208.73,208.54,208.72,1307192.0,178.6125,178.7067,178.5441,178.6982,1307192.0
2016-06-15 09:50:00,208.72,208.79,208.6,208.63,1104383.0,178.6982,178.7581,178.5954,178.6211,1104383.0
2016-06-15 09:55:00,208.63,208.69,208.56,208.64,796583.0,178.6211,178.6725,178.5612,178.6297,796583.0
2016-06-15 10:00:00,208.64,208.85,208.63,208.79,932106.0,178.6297,178.8095,178.6211,178.7581,932106.0
2016-06-15 10:05:00,208.8,208.93,208.78,208.85,1494004.0,178.7667,178.878,178.7495,178.8095,1494004.0
2016-06-15 10:10:00,208.86,208.94,208.82,208.94,868399.0,178.818,178.8865,178.7838,178.8865,868399.0
2016-06-15 10:15:00,208.94,208.95,208.78,208.87,860554.0,178.8865,178.8951,178.7495,178.8266,860554.0
2016-06-15 10:20:00,208.88,208.88,208.68,208.7,931344.0,178.8352,178.8352,178.6639,178.681,931344.0
2016-06-15 10:25:00,208.7,208.7,208.59,208.6,659848.0,178.681,178.681,178.5869,178.5954,659848.0
2016-06-15 10:30:00,208.61,208.87,208.6,208.87,1477371.0,178.604,178.8266,178.5954,178.8266,1477371.0
2016-06-15 10:35:00,208.87,208.92,208.77,208.87,947682.0,178.8266,178.8694,178.741,178.8266,947682.0
2016-06-15 10:40:00,208.86,208.88,208.7,208.81,698974.0,178.818,178.8352,178.681,178.7752,698974.0
2016-06-15 10:45:00,208.8,208.9,208.77,208.81,579248.0,178.7667,178.8523,178.741,178.7752,579248.0
2016-06-15 10:50:00,208.82,208.95,208.71,208.74,1323244.0,178.7838,178.8951,178.6896,178.7153,1323244.0
2016-06-15 10:55:00,208.74,208.85,208.71,208.72,819478.0,178.7153,178.8095,178.6896,178.6982,819478.0
2016-06-15 11:00:00,208.72,208.86,208.71,208.84,725374.0,178.6982,178.818,178.6896,178.8009,725374.0
2016-06-15 11:05:00,208.84,208.92,208.8,208.86,686936.0,178.8009,178.8694,178.7667,178.818,686936.0
2016-06-15 11:10:00,208.86,208.93,208.84,208.87,538502.0,178.818,178.878,178.8009,178.8266,538502.0
2016-06-15 11:15:00,208.87,208.9,208.77,208.8,464598.0,178.8266,178.8523,178.741,178.7667,464598.0
2016-06-15 11:20:00,208.8,208.81,208.73,208.8,546654.0,178.7667,178.7752,178.7067,178.7667,546654.0
2016-06-15 11:25:00,208.8,208.82,208.48,208.48,1049107.0,178.7667,178.7838,178.4927,178.4927,1049107.0
2016-06-15 11:30:00,208.49,208.54,208.41,208.45,849276.0,178.5012,178.5441,178.4328,178.467,849276.0
2016-06-15 11:35:00,208.44,208.58,208.41,208.53,1009212.0,178.4584,178.5783,178.4328,178.5355,1009212.0
2016-06-15 11:40:00,208.53,208.62,208.49,208.53,547608.0,178.5355,178.6125,178.5012,178.5355,547608.0
2016-06-15 11:45:00,208.53,208.62,208.44,208.59,687758.0,178.5355,178.6125,178.4584,178.5869,687758.0
2016-06-15 11:50:00,208.6,208.68,208.56,208.66,494535.0,178.5954,178.6639,178.5612,178.6468,494535.0
2016-06-15 11:55:00,208.66,208.75,208.64,208.71,457989.0,178.6468,178.7239,178.6297,178.6896,457989.0
2016-06-15 12:00:00,208.71,208.75,208.65,208.67,320606.0,178.6896,178.7239,178.6382,178.6554,320606.0
2016-06-15 12:05:00,208.67,208.73,208.6,208.6,328875.0,178.6554,178.7067,178.5954,178.5954,328875.0
2016-06-15 12:10:00,208.6,208.62,208.52,208.56,376537.0,178.5954,178.6125,178.5269,178.5612,376537.0
2016-06-15 12:15:00,208.55,208.66,208.53,208.65,259879.0,178.5526,178.6468,178.5355,178.6382,259879.0
2016-06-15 12:20:00,208.65,208.7,208.62,208.63,222712.0,178.6382,178.681,178.6125,178.6211,222712.0
2016-06-15 12:25:00,208.63,208.72,208.57,208.62,314089.0,178.6211,178.6982,178.5697,178.6125,314089.0
2016-06-15 12:30:00,208.62,208.71,208.54,208.66,470387.0,178.6125,178.6896,178.5441,178.6468,470387.0
2016-06-15 12:35:00,208.66,208.66,208.37,208.62,316294.0,178.6468,178.6468,178.3985,178.6125,316294.0
2016-06-15 12:40:00,208.62,208.67,208.58,208.64,276448.0,178.6125,178.6554,178.5783,178.6297,276448.0
2016-06-15 12:45:00,208.64,208.67,208.57,208.59,506319.0,178.6297,178.6554,178.5697,178.5869,506319.0
2016-06-15 12:50:00,208.59,208.59,208.46,208.48,440382.0,178.5869,178.5869,178.4756,178.4927,440382.0
2016-06-15 12:55:00,208.47,208.55,208.42,208.43,464706.0,178.4841,178.5526,178.4413,178.4499,464706.0
2016-06-15 13:00:00,208.43,208.53,208.42,208.47,395579.0,178.4499,178.5355,178.4413,178.4841,395579.0
2016-06-15 13:05:00,208.48,208.48,208.42,208.45,325914.0,178.4927,178.4927,178.4413,178.467,325914.0
2016-06-15 13:10:00,208.45,208.51,208.43,208.49,314804.0,178.467,178.5184,178.4499,178.5012,314804.0
2016-06-15 13:15:00,208.49,208.54,208.45,208.49,939337.0,178.5012,178.5441,178.467,178.5012,939337.0
2016-06-15 13:20:00,208.5,208.55,208.46,208.52,511636.0,178.5098,178.5526,178.4756,178.5269,511636.0
2016-06-15 13:25:00,208.52,208.65,208.5,208.63,538433.0,178.5269,178.6382,178.5098,178.6211,538433.0
2016-06-15 13:30:00,208.63,208.7,208.6,208.67,423728.0,178.6211,178.681,178.5954,178.6554,423728.0
2016-06-15 13:35:00,208.66,208.71,208.6,208.7,411824.0,178.6468,178.6896,178.5954,178.681,411824.0
2016-06-15 13:40:00,208.7,208.81,208.63,208.81,505261.0,178.681,178.7752,178.6211,178.7752,505261.0
2016-06-15 13:45:00,208.81,208.81,208.71,208.8,278047.0,178.7752,178.7752,178.6896,178.7667,278047.0
2016-06-15 13:50:00,208.81,208.87,208.77,208.83,482541.0,178.7752,178.8266,178.741,178.7923,482541.0
2016-06-15 13:55:00,208.83,208.91,208.77,208.8,952576.0,178.7923,178.8608,178.741,178.7667,952576.0
2016-06-15 14:00:00,208.82,209.36,208.72,208.98,4826556.0,178.7838,179.2461,178.6982,178.9208,4826556.0
2016-06-15 14:05:00,208.98,209.18,208.59,208.66,2649219.0,178.9208,179.092,178.5869,178.6468,2649219.0
2016-06-15 14:10:00,208.66,208.82,208.47,208.63,1825610.0,178.6468,178.7838,178.4841,178.6211,1825610.0
2016-06-15 14:15:00,208.62,208.89,208.56,208.71,1105184.0,178.6125,178.8437,178.5612,178.6896,1105184.0
2016-06-15 14:20:00,208.72,208.77,208.5,208.7,971141.0,178.6982,178.741,178.5098,178.681,971141.0
2016-06-15 14:25:00,208.71,208.77,208.45,208.48,946098.0,178.6896,178.741,178.467,178.4927,946098.0
2016-06-15 14:30:00,208.46,208.7,208.27,208.63,1747025.0,178.4756,178.681,178.3129,178.6211,1747025.0
2016-06-15 14:35:00,208.63,208.72,208.48,208.58,820100.0,178.6211,178.6982,178.4927,178.5783,820100.0
2016-06-15 14:40:00,208.59,208.75,208.51,208.71,968830.0,178.5869,178.7239,178.5184,178.6896,968830.0
2016-06-15 14:45:00,208.71,208.95,208.62,208.79,1264816.0,178.6896,178.8951,178.6125,178.7581,1264816.0
2016-06-15 14:50:00,208.79,208.83,208.56,208.63,1111881.0,178.7581,178.7923,178.5612,178.6211,1111881.0
2016-06-15 14:55:00,208.63,208.84,208.61,208.8,850394.0,178.6211,178.8009,178.604,178.7667,850394.0
2016-06-15 15:00:00,208.8,208.84,208.7,208.76,1046578.0,178.7667,178.8009,178.681,178.7324,1046578.0
2016-06-15 15:05:00,208.76,208.91,208.74,208.8,1373824.0,178.7324,178.8608,178.7153,178.7667,1373824.0
2016-06-15 15:10:00,208.8,208.88,208.7,208.85,1046058.0,178.7667,178.8352,178.681,178.8095,1046058.0
2016-06-15 15:15:00,208.84,208.85,208.62,208.78,889553.0,178.8009,178.8095,178.6125,178.7495,889553.0
2016-06-15 15:20:00,208.79,208.92,208.76,208.86,744308.0,178.7581,178.8694,178.7324,178.818,744308.0
2016-06-15 15:25:00,208.86,208.88,208.76,208.84,572747.0,178.818,178.8352,178.7324,178.8009,572747.0
2016-06-15 15:30:00,208.83,208.89,208.64,208.65,1316478.0,178.7923,178.8437,178.6297,178.6382,1316478.0
2016-06-15 15:35:00,208.66,208.7,208.21,208.23,2206362.0,178.6468,178.681,178.2615,178.2786,2206362.0
2016-06-15 15:40:00,208.24,208.3,207.94,207.95,2579750.0,178.2872,178.3386,178.0304,178.0389,2579750.0
2016-06-15 15:45:00,207.95,207.95,207.72,207.89,3471259.0,178.0389,178.0389,177.842,177.9876,3471259.0
2016-06-15 15:50:00,207.9,207.9,207.53,207.6,3824266.0,177.9961,177.9961,177.6793,177.7393,3824266.0
2016-06-15 15:55:00,207.61,207.86,207.56,207.75,6037270.0,177.7478,177.9619,177.705,177.8677,6037270.0
2016-06-16 09:30:00,206.73,206.84,206.61,206.64,2225088.0,176.9944,177.0886,176.8917,176.9173,2225088.0
2016-06-16 09:35:00,206.65,206.65,206.36,206.36,2221465.0,176.9259,176.9259,176.6776,176.6776,2221465.0
2016-06-16 09:40:00,206.37,206.4,206.27,206.34,1850600.0,176.6862,176.7119,176.6006,176.6605,1850600.0
2016-06-16 09:45:00,206.33,206.34,206.13,206.27,2219520.0,176.6519,176.6605,176.4807,176.6006,2219520.0
2016-06-16 09:50:00,206.27,206.27,206.12,206.13,1278210.0,176.6006,176.6006,176.4721,176.4807,1278210.0
2016-06-16 09:55:00,206.13,206.13,205.9,205.9,1610737.0,176.4807,176.4807,176.2838,176.2838,1610737.0
2016-06-16 10:00:00,205.9,205.95,205.73,205.82,2451837.0,176.2838,176.3266,176.1382,176.2153,2451837.0
2016-06-16 10:05:00,205.83,206.0,205.7,205.98,2054860.0,176.2239,176.3694,176.1126,176.3523,2054860.0
2016-06-16 10:10:00,205.98,206.17,205.9,206.14,1852031.0,176.3523,176.515,176.2838,176.4893,1852031.0
2016-06-16 10:15:00,206.14,206.19,205.99,206.03,1533092.0,176.4893,176.5321,176.3608,176.3951,1533092.0
2016-06-16 10:20:00,206.04,206.07,205.76,205.8,1505552.0,176.4037,176.4293,176.1639,176.1982,1505552.0
2016-06-16 10:25:00,205.8,206.05,205.77,206.03,1124774.0,176.1982,176.4122,176.1725,176.3951,1124774.0
2016-06-16 10:30:00,206.03,206.03,205.72,205.76,1492502.0,176.3951,176.3951,176.1297,176.1639,1492502.0
2016-06-16 10:35:00,205.76,205.95,205.59,205.62,1607129.0,176.1639,176.3266,176.0184,176.0441,1607129.0
2016-06-16 10:40:00,205.63,205.92,205.59,205.9,1118243.0,176.0526,176.3009,176.0184,176.2838,1118243.0
2016-06-16 10:45:00,205.9,206.0,205.88,205.93,1040202.0,176.2838,176.3694,176.2667,176.3095,1040202.0
2016-06-16 10:50:00,205.94,205.98,205.77,205.96,1145520.0,176.318,176.3523,176.1725,176.3352,1145520.0
2016-06-16 10:55:00,205.97,206.12,205.96,206.11,1455295.0,176.3437,176.4721,176.3352,176.4636,1455295.0
2016-06-16 11:00:00,206.1,206.26,206.05,206.24,1373083.0,176.455,176.592,176.4122,176.5749,1373083.0
2016-06-16 11:05:00,206.25,206.32,206.2,206.29,884002.0,176.5834,176.6434,176.5406,176.6177,884002.0
2016-06-16 11:10:00,206.3,206.43,206.25,206.4,1328911.0,176.6263,176.7376,176.5834,176.7119,1328911.0
2016-06-16 11:15:00,206.4,206.44,206.14,206.18,1073112.0,176.7119,176.7461,176.4893,176.5235,1073112.0
2016-06-16 11:20:00,206.18,206.44,206.17,206.42,886180.0,176.5235,176.7461,176.515,176.729,886180.0
2016-06-16 11:25:00,206.42,206.87,206.39,206.83,2152139.0,176.729,177.1143,176.7033,177.08,2152139.0
2016-06-16 11:30:00,206.83,206.95,206.64,206.67,1861759.0,177.08,177.1828,176.9173,176.943,1861759.0
2016-06-16 11:35:00,206.68,206.72,206.61,206.68,1109678.0,176.9516,176.9858,176.8917,176.9516,1109678.0
2016-06-16 11:40:00,206.69,206.72,206.52,206.55,853696.0,176.9602,176.9858,176.8146,176.8403,853696.0
2016-06-16 11:45:00,206.55,206.56,206.41,206.49,841162.0,176.8403,176.8489,176.7204,176.7889,841162.0
2016-06-16 11:50:00,206.48,206.5,206.35,206.47,743528.0,176.7804,176.7975,176.6691,176.7718,743528.0
2016-06-16 11:55:00,206.47,206.47,206.22,206.26,1218481.0,176.7718,176.7718,176.5578,176.592,1218481.0
2016-06-16 12:00:00,206.26,206.4,206.13,206.39,1023727.0,176.592,176.7119,176.4807,176.7033,1023727.0
2016-06-16 12:05:00,206.4,206.44,206.31,206.43,531913.0,176.7119,176.7461,176.6348,176.7376,531913.0
2016-06-16 12:10:00,206.44,206.51,206.31,206.47,811551.0,176.7461,176.806,176.6348,176.7718,811551.0
2016-06-16 12:15:00,206.47,206.82,206.44,206.8,1491282.0,176.7718,177.0715,176.7461,177.0543,1491282.0
2016-06-16 12:20:00,206.8,207.17,206.69,207.16,2192710.0,177.0543,177.3711,176.9602,177.3626,2192710.0
2016-06-16 12:25:00,207.17,207.3,207.04,207.15,2098563.0,177.3711,177.4824,177.2598,177.354,2098563.0
2016-06-16 12:30:00,207.15,207.19,206.98,207.06,1161286.0,177.354,177.3882,177.2084,177.2769,1161286.0
2016-06-16 12:35:00,207.06,207.41,207.0,207.34,1341034.0,177.2769,177.5766,177.2256,177.5167,1341034.0
2016-06-16 12:40:00,207.34,207.7,207.26,207.66,2010850.0,177.5167,177.8249,177.4482,177.7906,2010850.0
2016-06-16 12:45:00,207.67,207.7,207.4,207.43,1582243.0,177.7992,177.8249,177.568,177.5937,1582243.0
2016-06-16 12:50:00,207.42,207.48,207.19,207.32,1389997.0,177.5852,177.6365,177.3882,177.4995,1389997.0
2016-06-16 12:55:00,207.32,207.4,207.24,207.34,827097.0,177.4995,177.568,177.431,177.5167,827097.0
2016-06-16 13:00:00,207.35,207.71,207.35,207.55,1630140.0,177.5252,177.8334,177.5252,177.6965,1630140.0
2016-06-16 13:05:00,207.55,207.59,207.29,207.53,1422384.0,177.6965,177.7307,177.4739,177.6793,1422384.0
2016-06-16 13:10:00,207.54,207.72,207.38,207.43,1434240.0,177.6879,177.842,177.5509,177.5937,1434240.0
2016-06-16 13:15:00,207.44,207.54,207.29,207.49,1152776.0,177.6023,177.6879,177.4739,177.6451,1152776.0
2016-06-16 13:20:00,207.49,207.55,207.28,207.4,1241421.0,177.6451,177.6965,177.4653,177.568,1241421.0
2016-06-16 13:25:00,207.4,207.61,207.32,207.37,758641.0,177.568,177.7478,177.4995,177.5423,758641.0
2016-06-16 13:30:00,207.36,207.51,207.14,207.21,1276341.0,177.5338,177.6622,177.3454,177.4054,1276341.0
2016-06-16 13:35:00,207.21,207.47,207.17,207.44,720800.0,177.4054,177.628,177.3711,177.6023,720800.0
2016-06-16 13:40:00,207.45,207.47,207.3,207.33,636621.0,177.6108,177.628,177.4824,177.5081,636621.0
2016-06-16 13:45:00,207.33,207.38,207.03,207.19,1019457.0,177.5081,177.5509,177.2513,177.3882,1019457.0
2016-06-16 13:50:00,207.18,207.2,207.01,207.15,1403426.0,177.3797,177.3968,177.2341,177.354,1403426.0
2016-06-16 13:55:00,207.15,207.25,206.99,207.09,740101.0,177.354,177.4396,177.217,177.3026,740101.0
2016-06-16 14:00:00,207.09,207.4,207.03,207.4,1163333.0,177.3026,177.568,177.2513,177.568,1163333.0
2016-06-16 14:05:00,207.4,207.44,207.28,207.4,690007.0,177.568,177.6023,177.4653,177.568,690007.0
2016-06-16 14:10:00,207.4,207.8,207.35,207.71,2224358.0,177.568,177.9105,177.5252,177.8334,2224358.0
2016-06-16 14:15:00,207.71,208.01,207.7,207.91,1386531.0,177.8334,178.0903,177.8249,178.0047,1386531.0
2016-06-16 14:20:00,207.92,207.94,207.72,207.82,947290.0,178.0132,178.0304,177.842,177.9276,947290.0
2016-06-16 14:25:00,207.83,207.9,207.51,207.64,1136976.0,177.9362,177.9961,177.6622,177.7735,1136976.0
2016-06-16 14:30:00,207.64,207.78,207.58,207.64,829550.0,177.7735,177.8934,177.7221,177.7735,829550.0
2016-06-16 14:35:00,207.64,207.79,207.58,207.68,647012.0,177.7735,177.9019,177.7221,177.8078,647012.0
2016-06-16 14:40:00,207.68,207.81,207.62,207.79,597708.0,177.8078,177.9191,177.7564,177.9019,597708.0
2016-06-16 14:45:00,207.79,207.89,207.69,207.89,763891.0,177.9019,177.9876,177.8163,177.9876,763891.0
2016-06-16 14:50:00,207.89,208.14,207.77,208.13,1594044.0,177.9876,178.2016,177.8848,178.193,1594044.0
2016-06-16 14:55:00,208.13,208.17,207.84,207.84,1477950.0,178.193,178.2273,177.9447,177.9447,1477950.0
2016-06-16 15:00:00,207.85,208.0,207.84,207.92,963725.0,177.9533,178.0817,177.9447,178.0132,963725.0
2016-06-16 15:05:00,207.92,207.98,207.77,207.92,1031040.0,178.0132,178.0646,177.8848,178.0132,1031040.0
2016-06-16 15:10:00,207.92,208.08,207.92,208.04,980937.0,178.0132,178.1502,178.0132,178.116,980937.0
2016-06-16 15:15:00,208.04,208.2,207.95,208.04,1963828.0,178.116,178.253,178.0389,178.116,1963828.0
2016-06-16 15:20:00,208.04,208.24,207.92,208.2,2219322.0,178.116,178.2872,178.0132,178.253,2219322.0
2016-06-16 15:25:00,208.2,208.42,208.15,208.33,1430661.0,178.253,178.4413,178.2102,178.3643,1430661.0
2016-06-16 15:30:00,208.33,208.52,208.33,208.45,2119330.0,178.3643,178.5269,178.3643,178.467,2119330.0
2016-06-16 15:35:00,208.45,208.49,208.27,208.38,1568825.0,178.467,178.5012,178.3129,178.4071,1568825.0
2016-06-16 15:40:00,208.37,208.56,208.35,208.53,1652640.0,178.3985,178.5612,178.3814,178.5355,1652640.0
2016-06-16 15:45:00,208.53,208.57,208.34,208.45,2434621.0,178.5355,178.5697,178.3728,178.467,2434621.0
2016-06-16 15:50:00,208.45,208.46,208.29,208.34,2134356.0,178.467,178.4756,178.33,178.3728,2134356.0
2016-06-16 15:55:00,208.35,208.5,208.25,208.42,5579018.0,178.3814,178.5098,178.2958,178.4413,5579018.0
2016-06-17 09:30:00,207.17,207.2,206.77,206.89,4522884.0,178.2973,178.3232,177.9531,178.0564,4522884.0
2016-06-17 09:35:00,206.89,206.92,206.6,206.62,2044568.0,178.0564,178.0822,177.8068,177.824,2044568.0
2016-06-17 09:40:00,206.62,206.94,206.56,206.87,2166519.0,177.824,178.0994,177.7724,178.0392,2166519.0
2016-06-17 09:45:00,206.87,206.89,206.58,206.65,2269441.0,178.0392,178.0564,177.7896,177.8498,2269441.0
2016-06-17 09:50:00,206.65,207.01,206.62,206.76,2097106.0,177.8498,178.1596,177.824,177.9445,2097106.0
2016-06-17 09:55:00,206.76,206.92,206.69,206.91,1335046.0,177.9445,178.0822,177.8842,178.0736,1335046.0
2016-06-17 10:00:00,206.91,206.93,206.62,206.74,1781237.0,178.0736,178.0908,177.824,177.9273,1781237.0
2016-06-17 10:05:00,206.73,206.86,206.7,206.79,1733699.0,177.9187,178.0305,177.8928,177.9703,1733699.0
2016-06-17 10:10:00,206.82,207.03,206.78,206.91,1383355.0,177.9961,178.1769,177.9617,178.0736,1383355.0
2016-06-17 10:15:00,206.91,207.1,206.88,207.06,1503601.0,178.0736,178.2371,178.0478,178.2027,1503601.0
2016-06-17 10:20:00,207.06,207.07,206.74,206.78,872689.0,178.2027,178.2113,177.9273,177.9617,872689.0
2016-06-17 10:25:00,206.78,206.8,206.47,206.47,1925524.0,177.9617,177.9789,177.6949,177.6949,1925524.0
2016-06-17 10:30:00,206.47,206.47,206.09,206.26,2191612.0,177.6949,177.6949,177.3679,177.5142,2191612.0
2016-06-17 10:35:00,206.27,206.41,206.16,206.37,1459468.0,177.5228,177.6433,177.4281,177.6088,1459468.0
2016-06-17 10:40:00,206.37,206.44,206.29,206.38,1094611.0,177.6088,177.6691,177.54,177.6174,1094611.0
2016-06-17 10:45:00,206.38,206.58,206.37,206.52,1009460.0,177.6174,177.7896,177.6088,177.7379,1009460.0
2016-06-17 10:50:00,206.52,206.54,206.34,206.4,1281629.0,177.7379,177.7551,177.583,177.6347,1281629.0
2016-06-17 10:55:00,206.4,206.45,206.31,206.31,950969.0,177.6347,177.6777,177.5572,177.5572,950969.0
2016-06-17 11:00:00,206.31,206.35,206.0,206.08,1477269.0,177.5572,177.5916,177.2904,177.3593,1477269.0
2016-06-17 11:05:00,206.08,206.21,206.01,206.1,926142.0,177.3593,177.4711,177.299,177.3765,926142.0
2016-06-17 11:10:00,206.09,206.16,205.88,206.02,1201778.0,177.3679,177.4281,177.1871,177.3076,1201778.0
2016-06-17 11:15:00,206.02,206.15,205.88,206.12,1103461.0,177.3076,177.4195,177.1871,177.3937,1103461.0
2016-06-17 11:20:00,206.12,206.2,206.08,206.08,1087001.0,177.3937,177.4625,177.3593,177.3593,1087001.0
2016-06-17 11:25:00,206.08,206.16,205.81,205.82,1203568.0,177.3593,177.4281,177.1269,177.1355,1203568.0
2016-06-17 11:30:00,205.81,206.02,205.75,205.95,1270693.0,177.1269,177.3076,177.0752,177.2474,1270693.0
2016-06-17 11:35:00,205.95,206.05,205.83,206.01,1180932.0,177.2474,177.3334,177.1441,177.299,1180932.0
2016-06-17 11:40:00,206.01,206.17,205.99,206.14,898459.0,177.299,177.4367,177.2818,177.4109,898459.0
2016-06-17 11:45:00,206.14,206.21,206.08,206.18,492054.0,177.4109,177.4711,177.3593,177.4453,492054.0
2016-06-17 11:50:00,206.18,206.25,206.11,206.11,490686.0,177.4453,177.5056,177.3851,177.3851,490686.0
2016-06-17 11:55:00,206.11,206.16,205.96,206.13,1032548.0,177.3851,177.4281,177.256,177.4023,1032548.0
2016-06-17 12:00:00,206.13,206.35,206.12,206.3,915198.0,177.4023,177.5916,177.3937,177.5486,915198.0
2016-06-17 12:05:00,206.3,206.56,206.24,206.53,1028531.0,177.5486,177.7724,177.497,177.7465,1028531.0
2016-06-17 12:10:00,206.53,206.64,206.52,206.6,920377.0,177.7465,177.8412,177.7379,177.8068,920377.0
2016-06-17 12:15:00,206.6,206.66,206.44,206.52,958360.0,177.8068,177.8584,177.6691,177.7379,958360.0
2016-06-17 12:20:00,206.52,206.57,206.43,206.44,569460.0,177.7379,177.781,177.6605,177.6691,569460.0
2016-06-17 12:25:00,206.44,206.55,206.4,206.53,489397.0,177.6691,177.7637,177.6347,177.7465,489397.0
2016-06-17 12:30:00,206.54,206.54,206.35,206.36,406327.0,177.7551,177.7551,177.5916,177.6002,406327.0
2016-06-17 12:35:00,206.36,206.48,206.31,206.34,275916.0,177.6002,177.7035,177.5572,177.583,275916.0
2016-06-17 12:40:00,206.34,206.44,206.31,206.43,1241434.0,177.583,177.6691,177.5572,177.6605,1241434.0
2016-06-17 12:45:00,206.43,206.49,206.22,206.26,832585.0,177.6605,177.7121,177.4797,177.5142,832585.0
2016-06-17 12:50:00,206.26,206.32,206.2,206.25,410258.0,177.5142,177.5658,177.4625,177.5056,410258.0
2016-06-17 12:55:00,206.24,206.3,206.19,206.29,305287.0,177.497,177.5486,177.4539,177.54,305287.0
2016-06-17 13:00:00,206.28,206.29,206.03,206.1,738725.0,177.5314,177.54,177.3162,177.3765,738725.0
2016-06-17 13:05:00,206.1,206.42,206.07,206.41,493871.0,177.3765,177.6519,177.3506,177.6433,493871.0
2016-06-17 13:10:00,206.41,206.43,206.28,206.4,567799.0,177.6433,177.6605,177.5314,177.6347,567799.0
2016-06-17 13:15:00,206.4,206.52,206.36,206.46,481169.0,177.6347,177.7379,177.6002,177.6863,481169.0
2016-06-17 13:20:00,206.46,206.53,206.42,206.49,653482.0,177.6863,177.7465,177.6519,177.7121,653482.0
2016-06-17 13:25:00,206.49,206.63,206.46,206.46,767110.0,177.7121,177.8326,177.6863,177.6863,767110.0
2016-06-17 13:30:00,206.45,206.51,206.4,206.43,438568.0,177.6777,177.7293,177.6347,177.6605,438568.0
2016-06-17 13:35:00,206.43,206.46,206.37,206.46,570561.0,177.6605,177.6863,177.6088,177.6863,570561.0
2016-06-17 13:40:00,206.45,206.63,206.45,206.52,544506.0,177.6777,177.8326,177.6777,177.7379,544506.0
2016-06-17 13:45:00,206.53,206.59,206.51,206.59,280837.0,177.7465,177.7982,177.7293,177.7982,280837.0
2016-06-17 13:50:00,206.59,206.72,206.52,206.53,650892.0,177.7982,177.9101,177.7379,177.7465,650892.0
2016-06-17 13:55:00,206.52,206.63,206.52,206.58,313416.0,177.7379,177.8326,177.7379,177.7896,313416.0
2016-06-17 14:00:00,206.58,206.68,206.51,206.55,610159.0,177.7896,177.8756,177.7293,177.7637,610159.0
2016-06-17 14:05:00,206.55,206.56,206.34,206.49,981849.0,177.7637,177.7724,177.583,177.7121,981849.0
2016-06-17 14:10:00,206.49,206.62,206.48,206.54,796199.0,177.7121,177.824,177.7035,177.7551,796199.0
2016-06-17 14:15:00,206.54,206.7,206.49,206.49,741963.0,177.7551,177.8928,177.7121,177.7121,741963.0
2016-06-17 14:20:00,206.49,206.75,206.43,206.67,1114066.0,177.7121,177.9359,177.6605,177.867,1114066.0
2016-06-17 14:25:00,206.67,206.76,206.6,206.73,838942.0,177.867,177.9445,177.8068,177.9187,838942.0
2016-06-17 14:30:00,206.73,206.94,206.65,206.9,1302078.0,177.9187,178.0994,177.8498,178.065,1302078.0
2016-06-17 14:35:00,206.91,206.95,206.83,206.86,805005.0,178.0736,178.108,178.0047,178.0305,805005.0
2016-06-17 14:40:00,206.86,207.02,206.73,206.95,1176262.0,178.0305,178.1682,177.9187,178.108,1176262.0
2016-06-17 14:45:00,206.94,206.97,206.87,206.94,876250.0,178.0994,178.1252,178.0392,178.0994,876250.0
2016-06-17 14:50:00,206.94,206.99,206.91,206.94,780919.0,178.0994,178.1424,178.0736,178.0994,780919.0
2016-06-17 14:55:00,206.94,206.95,206.83,206.86,578355.0,178.0994,178.108,178.0047,178.0305,578355.0
2016-06-17 15:00:00,206.86,206.92,206.81,206.83,484682.0,178.0305,178.0822,177.9875,178.0047,484682.0
2016-06-17 15:05:00,206.82,206.83,206.74,206.75,635406.0,177.9961,178.0047,177.9273,177.9359,635406.0
2016-06-17 15:10:00,206.75,206.82,206.7,206.75,606425.0,177.9359,177.9961,177.8928,177.9359,606425.0
2016-06-17 15:15:00,206.75,206.75,206.55,206.67,1060500.0,177.9359,177.9359,177.7637,177.867,1060500.0
2016-06-17 15:20:00,206.67,206.73,206.61,206.67,582162.0,177.867,177.9187,177.8154,177.867,582162.0
2016-06-17 15:25:00,206.67,206.75,206.62,206.67,554876.0,177.867,177.9359,177.824,177.867,554876.0
2016-06-17 15:30:00,206.67,206.72,206.55,206.69,977617.0,177.867,177.9101,177.7637,177.8842,977617.0
2016-06-17 15:35:00,206.69,206.74,206.59,206.59,1055688.0,177.8842,177.9273,177.7982,177.7982,1055688.0
2016-06-17 15:40:00,206.59,206.62,206.42,206.59,1569686.0,177.7982,177.824,177.6519,177.7982,1569686.0
2016-06-17 15:45:00,206.59,206.65,206.51,206.6,2155876.0,177.7982,177.8498,177.7293,177.8068,2155876.0
2016-06-17 15:50:00,206.6,206.68,206.53,206.66,2421252.0,177.8068,177.8756,177.7465,177.8584,2421252.0
2016-06-17 15:55:00,206.66,206.7,206.56,206.58,4912626.0,177.8584,177.8928,177.7724,177.7896,4912626.0
2016-06-20 09:30:00,208.82,209.16,208.81,209.05,3664150.0,179.7174,180.01,179.7088,179.9153,3664150.0
2016-06-20 09:35:00,209.05,209.25,208.99,209.23,2533383.0,179.9153,180.0875,179.8637,180.0702,2533383.0
2016-06-20 09:40:00,209.23,209.35,209.22,209.27,1648627.0,180.0702,180.1735,180.0616,180.1047,1648627.0
2016-06-20 09:45:00,209.27,209.36,209.1,209.15,1746327.0,180.1047,180.1821,179.9584,180.0014,1746327.0
2016-06-20 09:50:00,209.15,209.21,209.01,209.06,1548050.0,180.0014,180.053,179.8809,179.9239,1548050.0
2016-06-20 09:55:00,209.06,209.15,209.01,209.12,1210764.0,179.9239,180.0014,179.8809,179.9756,1210764.0
2016-06-20 10:00:00,209.12,209.44,209.1,209.42,1228058.0,179.9756,180.251,179.9584,180.2338,1228058.0
2016-06-20 10:05:00,209.42,209.61,209.41,209.46,1753737.0,180.2338,180.3973,180.2252,180.2682,1753737.0
2016-06-20 10:10:00,209.46,209.55,209.32,209.33,887045.0,180.2682,180.3456,180.1477,180.1563,887045.0
2016-06-20 10:15:00,209.33,209.49,209.31,209.41,1170835.0,180.1563,180.294,180.1391,180.2252,1170835.0
2016-06-20 10:20:00,209.41,209.45,209.31,209.37,421136.0,180.2252,180.2596,180.1391,180.1907,421136.0
2016-06-20 10:25:00,209.38,209.42,209.23,209.33,542400.0,180.1993,180.2338,180.0702,180.1563,542400.0
2016-06-20 10:30:00,209.32,209.34,209.18,209.28,745448.0,180.1477,180.1649,180.0272,180.1133,745448.0
2016-06-20 10:35:00,209.28,209.3,209.05,209.08,863946.0,180.1133,180.1305,179.9153,179.9412,863946.0
2016-06-20 10:40:00,209.08,209.23,209.08,209.21,639989.0,179.9412,180.0702,179.9412,180.053,639989.0
2016-06-20 10:45:00,209.2,209.23,209.15,209.16,551009.0,180.0444,180.0702,180.0014,180.01,551009.0
2016-06-20 10:50:00,209.16,209.23,209.13,209.2,637465.0,180.01,180.0702,179.9842,180.0444,637465.0
2016-06-20 10:55:00,209.21,209.24,209.16,209.18,523566.0,180.053,180.0789,180.01,180.0272,523566.0
2016-06-20 11:00:00,209.18,209.26,209.12,209.17,1111703.0,180.0272,180.0961,179.9756,180.0186,1111703.0
2016-06-20 11:05:00,209.17,209.33,209.16,209.28,745280.0,180.0186,180.1563,180.01,180.1133,745280.0
2016-06-20 11:10:00,209.29,209.32,209.15,209.16,701050.0,180.1219,180.1477,180.0014,180.01,701050.0
2016-06-20 11:15:00,209.15,209.2,209.1,209.19,990035.0,180.0014,180.0444,179.9584,180.0358,990035.0
2016-06-20 11:20:00,209.19,209.26,209.11,209.16,712763.0,180.0358,180.0961,179.967,180.01,712763.0
2016-06-20 11:25:00,209.16,209.25,209.14,209.16,653431.0,180.01,180.0875,179.9928,180.01,653431.0
2016-06-20 11:30:00,209.18,209.18,209.11,209.16,645745.0,180.0272,180.0272,179.967,180.01,645745.0
2016-06-20 11:35:00,209.15,209.23,209.13,209.17,526183.0,180.0014,180.0702,179.9842,180.0186,526183.0
2016-06-20 11:40:00,209.17,209.22,209.06,209.07,717468.0,180.0186,180.0616,179.9239,179.9325,717468.0
2016-06-20 11:45:00,209.07,209.12,208.83,208.86,1121177.0,179.9325,179.9756,179.726,179.7518,1121177.0
2016-06-20 11:50:00,208.85,208.94,208.77,208.81,796162.0,179.7432,179.8207,179.6744,179.7088,796162.0
2016-06-20 11:55:00,208.8,208.95,208.73,208.95,669915.0,179.7002,179.8293,179.6399,179.8293,669915.0
2016-06-20 12:00:00,208.95,208.95,208.86,208.92,458929.0,179.8293,179.8293,179.7518,179.8034,458929.0
2016-06-20 12:05:00,208.92,208.94,208.87,208.89,468221.0,179.8034,179.8207,179.7604,179.7776,468221.0
2016-06-20 12:10:00,208.9,208.92,208.75,208.82,821855.0,179.7862,179.8034,179.6571,179.7174,821855.0
2016-06-20 12:15:00,208.82,208.86,208.75,208.82,485123.0,179.7174,179.7518,179.6571,179.7174,485123.0
2016-06-20 12:20:00,208.82,208.88,208.78,208.86,281795.0,179.7174,179.769,179.683,179.7518,281795.0
2016-06-20 12:25:00,208.85,208.88,208.75,208.85,436754.0,179.7432,179.769,179.6571,179.7432,436754.0
2016-06-20 12:30:00,208.85,208.93,208.83,208.92,376480.0,179.7432,179.8121,179.726,179.8034,376480.0
2016-06-20 12:35:00,208.91,208.93,208.85,208.87,293482.0,179.7948,179.8121,179.7432,179.7604,293482.0
2016-06-20 12:40:00,208.86,208.88,208.79,208.81,228774.0,179.7518,179.769,179.6916,179.7088,228774.0
2016-06-20 12:45:00,208.81,208.9,208.75,208.88,459030.0,179.7088,179.7862,179.6571,179.769,459030.0
2016-06-20 12:50:00,208.87,209.02,208.85,208.99,678222.0,179.7604,179.8895,179.7432,179.8637,678222.0
2016-06-20 12:55:00,208.98,209.06,208.92,208.95,620494.0,179.8551,179.9239,179.8034,179.8293,620494.0
2016-06-20 13:00:00,208.95,209.01,208.9,208.99,463907.0,179.8293,179.8809,179.7862,179.8637,463907.0
2016-06-20 13:05:00,209.0,209.02,208.93,208.98,329965.0,179.8723,179.8895,179.8121,179.8551,329965.0
2016-06-20 13:10:00,208.97,209.0,208.59,208.6,887671.0,179.8465,179.8723,179.5194,179.528,887671.0
2016-06-20 13:15:00,208.6,208.76,208.57,208.72,1164312.0,179.528,179.6657,179.5022,179.6313,1164312.0
2016-06-20 13:20:00,208.72,208.82,208.63,208.8,684308.0,179.6313,179.7174,179.5539,179.7002,684308.0
2016-06-20 13:25:00,208.8,208.81,208.55,208.64,683689.0,179.7002,179.7088,179.485,179.5625,683689.0
2016-06-20 13:30:00,208.64,208.72,208.6,208.68,653061.0,179.5625,179.6313,179.528,179.5969,653061.0
2016-06-20 13:35:00,208.68,208.77,208.64,208.73,450324.0,179.5969,179.6744,179.5625,179.6399,450324.0
2016-06-20 13:40:00,208.73,208.84,208.68,208.83,328700.0,179.6399,179.7346,179.5969,179.726,328700.0
2016-06-20 13:45:00,208.83,208.85,208.75,208.83,450233.0,179.726,179.7432,179.6571,179.726,450233.0
2016-06-20 13:50:00,208.83,208.91,208.8,208.85,764413.0,179.726,179.7948,179.7002,179.7432,764413.0
2016-06-20 13:55:00,208.84,208.87,208.79,208.84,416706.0,179.7346,179.7604,179.6916,179.7346,416706.0
2016-06-20 14:00:00,208.84,208.86,208.76,208.77,461543.0,179.7346,179.7518,179.6657,179.6744,461543.0
2016-06-20 14:05:00,208.77,208.78,208.63,208.65,665013.0,179.6744,179.683,179.5539,179.5711,665013.0
2016-06-20 14:10:00,208.65,208.75,208.58,208.6,569395.0,179.5711,179.6571,179.5108,179.528,569395.0
2016-06-20 14:15:00,208.61,208.7,208.53,208.63,523722.0,179.5367,179.6141,179.4678,179.5539,523722.0
2016-06-20 14:20:00,208.63,208.72,208.56,208.7,405274.0,179.5539,179.6313,179.4936,179.6141,405274.0
2016-06-20 14:25:00,208.7,208.7,208.44,208.52,758348.0,179.6141,179.6141,179.3903,179.4592,758348.0
2016-06-20 14:30:00,208.52,208.58,208.46,208.56,655880.0,179.4592,179.5108,179.4076,179.4936,655880.0
2016-06-20 14:35:00,208.56,208.63,208.49,208.52,530025.0,179.4936,179.5539,179.4334,179.4592,530025.0
2016-06-20 14:40:00,208.52,208.63,208.45,208.58,590950.0,179.4592,179.5539,179.399,179.5108,590950.0
2016-06-20 14:45:00,208.57,208.73,208.55,208.73,532001.0,179.5022,179.6399,179.485,179.6399,532001.0
2016-06-20 14:50:00,208.73,208.81,208.66,208.76,748908.0,179.6399,179.7088,179.5797,179.6657,748908.0
2016-06-20 14:55:00,208.76,208.83,208.72,208.8,571525.0,179.6657,179.726,179.6313,179.7002,571525.0
2016-06-20 15:00:00,208.79,208.83,208.71,208.82,698100.0,179.6916,179.726,179.6227,179.7174,698100.0
2016-06-20 15:05:00,208.82,208.83,208.61,208.69,639786.0,179.7174,179.726,179.5367,179.6055,639786.0
2016-06-20 15:10:00,208.68,208.68,208.57,208.63,481679.0,179.5969,179.5969,179.5022,179.5539,481679.0
2016-06-20 15:15:00,208.63,208.63,208.37,208.44,893266.0,179.5539,179.5539,179.3301,179.3903,893266.0
2016-06-20 15:20:00,208.44,208.5,208.36,208.42,635690.0,179.3903,179.442,179.3215,179.3731,635690.0
2016-06-20 15:25:00,208.43,208.43,208.19,208.21,1297273.0,179.3817,179.3817,179.1752,179.1924,1297273.0
2016-06-20 15:30:00,208.2,208.29,208.19,208.23,852753.0,179.1838,179.2613,179.1752,179.2096,852753.0
2016-06-20 15:35:00,208.22,208.33,208.2,208.26,904261.0,179.201,179.2957,179.1838,179.2354,904261.0
2016-06-20 15:40:00,208.26,208.41,208.17,208.33,1616265.0,179.2354,179.3645,179.158,179.2957,1616265.0
2016-06-20 15:45:00,208.33,208.34,207.95,207.99,2070947.0,179.2957,179.3043,178.9686,179.0031,2070947.0
2016-06-20 15:50:00,207.98,207.98,207.75,207.77,2272985.0,178.9945,178.9945,178.7965,178.8137,2272985.0
2016-06-20 15:55:00,207.76,208.01,207.75,207.86,4098860.0,178.8051,179.0203,178.7965,178.8912,4098860.0
2016-06-21 09:30:00,208.29,208.42,208.11,208.17,1893922.0,179.2613,179.3731,179.1063,179.158,1893922.0
2016-06-21 09:35:00,208.17,208.25,208.03,208.18,976023.0,179.158,179.2268,179.0375,179.1666,976023.0
2016-06-21 09:40:00,208.17,208.27,207.99,208.17,871358.0,179.158,179.244,179.0031,179.158,871358.0
2016-06-21 09:45:00,208.17,208.29,207.95,208.25,1437263.0,179.158,179.2613,178.9686,179.2268,1437263.0
2016-06-21 09:50:00,208.24,208.29,208.02,208.21,820620.0,179.2182,179.2613,179.0289,179.1924,820620.0
2016-06-21 09:55:00,208.21,208.24,208.08,208.17,553782.0,179.1924,179.2182,179.0805,179.158,553782.0
2016-06-21 10:00:00,208.16,208.2,207.85,207.85,1253512.0,179.1494,179.1838,178.8826,178.8826,1253512.0
2016-06-21 10:05:00,207.86,208.08,207.84,207.99,879233.0,178.8912,179.0805,178.874,179.0031,879233.0
2016-06-21 10:10:00,207.99,208.33,207.96,208.28,1348323.0,179.0031,179.2957,178.9772,179.2526,1348323.0
2016-06-21 10:15:00,208.29,208.31,208.12,208.19,992645.0,179.2613,179.2785,179.1149,179.1752,992645.0
2016-06-21 10:20:00,208.19,208.19,207.78,207.9,1539792.0,179.1752,179.1752,178.8223,178.9256,1539792.0
2016-06-21 10:25:00,207.9,208.19,207.86,208.11,874747.0,178.9256,179.1752,178.8912,179.1063,874747.0
2016-06-21 10:30:00,208.11,208.27,208.09,208.15,711376.0,179.1063,179.244,179.0891,179.1408,711376.0
2016-06-21 10:35:00,208.16,208.19,208.02,208.12,514065.0,179.1494,179.1752,179.0289,179.1149,514065.0
2016-06-21 10:40:00,208.12,208.27,207.99,208.25,655498.0,179.1149,179.244,179.0031,179.2268,655498.0
2016-06-21 10:45:00,208.25,208.27,208.06,208.11,604022.0,179.2268,179.244,179.0633,179.1063,604022.0
2016-06-21 10:50:00,208.1,208.23,208.07,208.18,410455.0,179.0977,179.2096,179.0719,179.1666,410455.0
2016-06-21 10:55:00,208.19,208.21,208.04,208.12,543089.0,179.1752,179.1924,179.0461,179.1149,543089.0
2016-06-21 11:00:00,208.12,208.49,208.09,208.42,1516727.0,179.1149,179.4334,179.0891,179.3731,1516727.0
2016-06-21 11:05:00,208.43,208.5,208.35,208.4,737454.0,179.3817,179.442,179.3129,179.3559,737454.0
2016-06-21 11:10:00,208.41,208.55,208.31,208.53,826435.0,179.3645,179.485,179.2785,179.4678,826435.0
2016-06-21 11:15:00,208.54,208.63,208.5,208.57,974475.0,179.4764,179.5539,179.442,179.5022,974475.0
2016-06-21 11:20:00,208.58,208.61,208.37,208.4,827717.0,179.5108,179.5367,179.3301,179.3559,827717.0
2016-06-21 11:25:00,208.4,208.44,208.31,208.31,623120.0,179.3559,179.3903,179.2785,179.2785,623120.0
2016-06-21 11:30:00,208.31,208.32,208.02,208.09,900538.0,179.2785,179.2871,179.0289,179.0891,900538.0
2016-06-21 11:35:00,208.1,208.2,208.1,208.18,491318.0,179.0977,179.1838,179.0977,179.1666,491318.0
2016-06-21 11:40:00,208.17,208.2,208.12,208.16,291895.0,179.158,179.1838,179.1149,179.1494,291895.0
2016-06-21 11:45:00,208.15,208.2,208.07,208.17,389856.0,179.1408,179.1838,179.0719,179.158,389856.0
2016-06-21 11:50:00,208.17,208.17,208.08,208.09,384394.0,179.158,179.158,179.0805,179.0891,384394.0
2016-06-21 11:55:00,208.09,208.3,208.08,208.27,580372.0,179.0891,179.2699,179.0805,179.244,580372.0
2016-06-21 12:00:00,208.28,208.3,208.23,208.24,493451.0,179.2526,179.2699,179.2096,179.2182,493451.0
2016-06-21 12:05:00,208.23,208.3,208.16,208.26,312413.0,179.2096,179.2699,179.1494,179.2354,312413.0
2016-06-21 12:10:00,208.26,208.26,208.17,208.19,378502.0,179.2354,179.2354,179.158,179.1752,378502.0
2016-06-21 12:15:00,208.19,208.34,208.18,208.32,376147.0,179.1752,179.3043,179.1666,179.2871,376147.0
2016-06-21 12:20:00,208.32,208.43,208.29,208.42,314318.0,179.2871,179.3817,179.2613,179.3731,314318.0
2016-06-21 12:25:00,208.43,208.48,208.41,208.48,257595.0,179.3817,179.4248,179.3645,179.4248,257595.0
2016-06-21 12:30:00,208.47,208.53,208.4,208.42,409064.0,179.4162,179.4678,179.3559,179.3731,409064.0
2016-06-21 12:35:00,208.42,208.51,208.42,208.43,319991.0,179.3731,179.4506,179.3731,179.3817,319991.0
2016-06-21 12:40:00,208.44,208.46,208.39,208.43,267315.0,179.3903,179.4076,179.3473,179.3817,267315.0
2016-06-21 12:45:00,208.43,208.45,208.33,208.36,483527.0,179.3817,179.399,179.2957,179.3215,483527.0
2016-06-21 12:50:00,208.36,208.37,208.26,208.28,314630.0,179.3215,179.3301,179.2354,179.2526,314630.0
2016-06-21 12:55:00,208.28,208.33,208.25,208.26,400333.0,179.2526,179.2957,179.2268,179.2354,400333.0
2016-06-21 13:00:00,208.27,208.31,208.24,208.28,323214.0,179.244,179.2785,179.2182,179.2526,323214.0
2016-06-21 13:05:00,208.27,208.41,208.25,208.36,305778.0,179.244,179.3645,179.2268,179.3215,305778.0
2016-06-21 13:10:00,208.36,208.36,208.23,208.29,248842.0,179.3215,179.3215,179.2096,179.2613,248842.0
2016-06-21 13:15:00,208.28,208.39,208.27,208.35,506188.0,179.2526,179.3473,179.244,179.3129,506188.0
2016-06-21 13:20:00,208.35,208.35,208.13,208.15,884566.0,179.3129,179.3129,179.1235,179.1408,884566.0
2016-06-21 13:25:00,208.15,208.21,208.13,208.21,385003.0,179.1408,179.1924,179.1235,179.1924,385003.0
2016-06-21 13:30:00,208.2,208.26,208.12,208.12,403202.0,179.1838,179.2354,179.1149,179.1149,403202.0
2016-06-21 13:35:00,208.12,208.14,208.0,208.07,786957.0,179.1149,179.1322,179.0117,179.0719,786957.0
2016-06-21 13:40:00,208.07,208.18,208.06,208.16,464875.0,179.0719,179.1666,179.0633,179.1494,464875.0
2016-06-21 13:45:00,208.16,208.18,208.03,208.08,417464.0,179.1494,179.1666,179.0375,179.0805,417464.0
2016-06-21 13:50:00,208.08,208.19,208.06,208.16,301459.0,179.0805,179.1752,179.0633,179.1494,301459.0
2016-06-21 13:55:00,208.17,208.35,208.16,208.3,732635.0,179.158,179.3129,179.1494,179.2699,732635.0
2016-06-21 14:00:00,208.3,208.31,208.2,208.26,272434.0,179.2699,179.2785,179.1838,179.2354,272434.0
2016-06-21 14:05:00,208.26,208.44,208.23,208.4,405625.0,179.2354,179.3903,179.2096,179.3559,405625.0
2016-06-21 14:10:00,208.4,208.53,208.4,208.51,1019832.0,179.3559,179.4678,179.3559,179.4506,1019832.0
2016-06-21 14:15:00,208.51,208.57,208.46,208.56,573246.0,179.4506,179.5022,179.4076,179.4936,573246.0
2016-06-21 14:20:00,208.56,208.58,208.47,208.53,682078.0,179.4936,179.5108,179.4162,179.4678,682078.0
2016-06-21 14:25:00,208.53,208.62,208.51,208.55,541494.0,179.4678,179.5453,179.4506,179.485,541494.0
2016-06-21 14:30:00,208.55,208.62,208.51,208.6,534821.0,179.485,179.5453,179.4506,179.528,534821.0
2016-06-21 14:35:00,208.6,208.92,208.58,208.81,1483261.0,179.528,179.8034,179.5108,179.7088,1483261.0
2016-06-21 14:40:00,208.82,208.83,208.69,208.69,842190.0,179.7174,179.726,179.6055,179.6055,842190.0
2016-06-21 14:45:00,208.7,208.82,208.7,208.73,723945.0,179.6141,179.7174,179.6141,179.6399,723945.0
2016-06-21 14:50:00,208.72,208.76,208.68,208.7,417258.0,179.6313,179.6657,179.5969,179.6141,417258.0
2016-06-21 14:55:00,208.69,208.73,208.58,208.59,553298.0,179.6055,179.6399,179.5108,179.5194,553298.0
2016-06-21 15:00:00,208.58,208.64,208.4,208.43,1082577.0,179.5108,179.5625,179.3559,179.3817,1082577.0
2016-06-21 15:05:00,208.43,208.52,208.38,208.46,603961.0,179.3817,179.4592,179.3387,179.4076,603961.0
2016-06-21 15:10:00,208.47,208.54,208.42,208.51,517219.0,179.4162,179.4764,179.3731,179.4506,517219.0
2016-06-21 15:15:00,208.51,208.72,208.5,208.7,772572.0,179.4506,179.6313,179.442,179.6141,772572.0
2016-06-21 15:20:00,208.7,208.75,208.58,208.66,1163553.0,179.6141,179.6571,179.5108,179.5797,1163553.0
2016-06-21 15:25:00,208.66,208.86,208.65,208.79,1384659.0,179.5797,179.7518,179.5711,179.6916,1384659.0
2016-06-21 15:30:00,208.78,208.82,208.61,208.71,1225572.0,179.683,179.7174,179.5367,179.6227,1225572.0
2016-06-21 15:35:00,208.71,208.81,208.66,208.72,845522.0,179.6227,179.7088,179.5797,179.6313,845522.0
2016-06-21 15:40:00,208.72,208.74,208.42,208.51,1228869.0,179.6313,179.6485,179.3731,179.4506,1228869.0
2016-06-21 15:45:00,208.51,208.67,208.46,208.56,1423825.0,179.4506,179.5883,179.4076,179.4936,1423825.0
2016-06-21 15:50:00,208.57,208.63,208.46,208.51,1579059.0,179.5022,179.5539,179.4076,179.4506,1579059.0
2016-06-21 15:55:00,208.5,208.56,208.34,208.39,3186660.0,179.442,179.4936,179.3043,179.3473,3186660.0
2016-06-22 09:30:00,208.65,208.84,208.58,208.74,1279884.0,179.5711,179.7346,179.5108,179.6485,1279884.0
2016-06-22 09:35:00,208.74,208.83,208.57,208.66,942964.0,179.6485,179.726,179.5022,179.5797,942964.0
2016-06-22 09:40:00,208.66,208.9,208.65,208.8,1037523.0,179.5797,179.7862,179.5711,179.7002,1037523.0
2016-06-22 09:45:00,208.79,208.79,208.68,208.78,703040.0,179.6916,179.6916,179.5969,179.683,703040.0
2016-06-22 09:50:00,208.78,208.84,208.72,208.73,800967.0,179.683,179.7346,179.6313,179.6399,800967.0
2016-06-22 09:55:00,208.74,208.8,208.69,208.69,485789.0,179.6485,179.7002,179.6055,179.6055,485789.0
2016-06-22 10:00:00,208.69,208.77,208.57,208.64,775238.0,179.6055,179.6744,179.5022,179.5625,775238.0
2016-06-22 10:05:00,208.65,208.81,208.64,208.8,663972.0,179.5711,179.7088,179.5625,179.7002,663972.0
2016-06-22 10:10:00,208.8,208.92,208.76,208.92,776762.0,179.7002,179.8034,179.6657,179.8034,776762.0
2016-06-22 10:15:00,208.91,208.96,208.82,208.9,631070.0,179.7948,179.8379,179.7174,179.7862,631070.0
2016-06-22 10:20:00,208.9,208.95,208.83,208.88,855685.0,179.7862,179.8293,179.726,179.769,855685.0
2016-06-22 10:25:00,208.89,209.06,208.88,209.04,1033994.0,179.7776,179.9239,179.769,179.9067,1033994.0
2016-06-22 10:30:00,209.03,209.2,208.82,209.17,2113454.0,179.8981,180.0444,179.7174,180.0186,2113454.0
2016-06-22 10:35:00,209.17,209.3,209.13,209.18,1303963.0,180.0186,180.1305,179.9842,180.0272,1303963.0
2016-06-22 10:40:00,209.18,209.37,209.17,209.37,918915.0,180.0272,180.1907,180.0186,180.1907,918915.0
2016-06-22 10:45:00,209.37,209.4,209.23,209.31,1165282.0,180.1907,180.2166,180.0702,180.1391,1165282.0
2016-06-22 10:50:00,209.32,209.5,209.32,209.43,943171.0,180.1477,180.3026,180.1477,180.2424,943171.0
2016-06-22 10:55:00,209.44,209.49,209.3,209.3,555751.0,180.251,180.294,180.1305,180.1305,555751.0
2016-06-22 11:00:00,209.31,209.37,209.27,209.32,794844.0,180.1391,180.1907,180.1047,180.1477,794844.0
2016-06-22 11:05:00,209.32,209.33,209.17,209.25,587605.0,180.1477,180.1563,180.0186,180.0875,587605.0
2016-06-22 11:10:00,209.25,209.32,209.22,209.24,727270.0,180.0875,180.1477,180.0616,180.0789,727270.0
2016-06-22 11:15:00,209.23,209.44,209.19,209.41,776831.0,180.0702,180.251,180.0358,180.2252,776831.0
2016-06-22 11:20:00,209.41,209.47,209.36,209.37,769037.0,180.2252,180.2768,180.1821,180.1907,769037.0
2016-06-22 11:25:00,209.37,209.48,209.36,209.45,745627.0,180.1907,180.2854,180.1821,180.2596,745627.0
2016-06-22 11:30:00,209.45,209.45,208.82,208.92,3350916.0,180.2596,180.2596,179.7174,179.8034,3350916.0
2016-06-22 11:35:00,208.92,209.08,208.84,209.0,1103497.0,179.8034,179.9412,179.7346,179.8723,1103497.0
2016-06-22 11:40:00,209.0,209.06,208.86,209.0,900425.0,179.8723,179.9239,179.7518,179.8723,900425.0
2016-06-22 11:45:00,208.99,209.08,208.91,208.93,591859.0,179.8637,179.9412,179.7948,179.8121,591859.0
2016-06-22 11:50:00,208.94,209.05,208.91,209.01,524670.0,179.8207,179.9153,179.7948,179.8809,524670.0
2016-06-22 11:55:00,209.0,209.09,208.99,209.08,395912.0,179.8723,179.9498,179.8637,179.9412,395912.0
2016-06-22 12:00:00,209.08,209.14,208.98,209.02,469611.0,179.9412,179.9928,179.8551,179.8895,469611.0
2016-06-22 12:05:00,209.02,209.08,208.9,208.94,538007.0,179.8895,179.9412,179.7862,179.8207,538007.0
2016-06-22 12:10:00,208.94,209.08,208.93,208.99,385100.0,179.8207,179.9412,179.8121,179.8637,385100.0
2016-06-22 12:15:00,209.0,209.04,208.82,208.84,736312.0,179.8723,179.9067,179.7174,179.7346,736312.0
2016-06-22 12:20:00,208.84,208.88,208.48,208.5,1265308.0,179.7346,179.769,179.4248,179.442,1265308.0
2016-06-22 12:25:00,208.49,208.59,208.43,208.58,893449.0,179.4334,179.5194,179.3817,179.5108,893449.0
2016-06-22 12:30:00,208.58,208.66,208.53,208.64,901524.0,179.5108,179.5797,179.4678,179.5625,901524.0
2016-06-22 12:35:00,208.65,208.65,208.55,208.58,562820.0,179.5711,179.5711,179.485,179.5108,562820.0
2016-06-22 12:40:00,208.58,208.63,208.5,208.52,599270.0,179.5108,179.5539,179.442,179.4592,599270.0
2016-06-22 12:45:00,208.52,208.54,208.36,208.53,984293.0,179.4592,179.4764,179.3215,179.4678,984293.0
2016-06-22 12:50:00,208.53,208.65,208.5,208.53,672831.0,179.4678,179.5711,179.442,179.4678,672831.0
2016-06-22 12:55:00,208.53,208.66,208.5,208.62,446570.0,179.4678,179.5797,179.442,179.5453,446570.0
2016-06-22 13:00:00,208.63,208.64,208.43,208.46,1737433.0,179.5539,179.5625,179.3817,179.4076,1737433.0
2016-06-22 13:05:00,208.46,208.49,208.12,208.12,1004044.0,179.4076,179.4334,179.1149,179.1149,1004044.0
2016-06-22 13:10:00,208.12,208.23,208.04,208.21,1354775.0,179.1149,179.2096,179.0461,179.1924,1354775.0
2016-06-22 13:15:00,208.23,208.29,208.1,208.25,1058728.0,179.2096,179.2613,179.0977,179.2268,1058728.0
2016-06-22 13:20:00,208.23,208.3,208.13,208.15,701038.0,179.2096,179.2699,179.1235,179.1408,701038.0
2016-06-22 13:25:00,208.15,208.37,208.14,208.32,1028375.0,179.1408,179.3301,179.1322,179.2871,1028375.0
2016-06-22 13:30:00,208.32,208.45,208.28,208.4,1015401.0,179.2871,179.399,179.2526,179.3559,1015401.0
2016-06-22 13:35:00,208.39,208.49,208.31,208.48,664150.0,179.3473,179.4334,179.2785,179.4248,664150.0
2016-06-22 13:40:00,208.48,208.54,208.44,208.53,559848.0,179.4248,179.4764,179.3903,179.4678,559848.0
2016-06-22 13:45:00,208.54,208.59,208.48,208.56,530763.0,179.4764,179.5194,179.4248,179.4936,530763.0
2016-06-22 13:50:00,208.56,208.72,208.54,208.7,975789.0,179.4936,179.6313,179.4764,179.6141,975789.0
2016-06-22 13:55:00,208.7,208.72,208.63,208.63,493943.0,179.6141,179.6313,179.5539,179.5539,493943.0
2016-06-22 14:00:00,208.63,208.71,208.55,208.64,414372.0,179.5539,179.6227,179.485,179.5625,414372.0
2016-06-22 14:05:00,208.64,208.78,208.57,208.61,608321.0,179.5625,179.683,179.5022,179.5367,608321.0
2016-06-22 14:10:00,208.6,208.66,208.57,208.63,648190.0,179.528,179.5797,179.5022,179.5539,648190.0
2016-06-22 14:15:00,208.64,208.72,208.57,208.58,598973.0,179.5625,179.6313,179.5022,179.5108,598973.0
2016-06-22 14:20:00,208.59,208.59,208.44,208.55,637783.0,179.5194,179.5194,179.3903,179.485,637783.0
2016-06-22 14:25:00,208.54,208.69,208.52,208.64,682046.0,179.4764,179.6055,179.4592,179.5625,682046.0
2016-06-22 14:30:00,208.63,208.71,208.5,208.53,541927.0,179.5539,179.6227,179.442,179.4678,541927.0
2016-06-22 14:35:00,208.53,208.54,208.39,208.43,633556.0,179.4678,179.4764,179.3473,179.3817,633556.0
2016-06-22 14:40:00,208.43,208.49,208.37,208.38,599545.0,179.3817,179.4334,179.3301,179.3387,599545.0
2016-06-22 14:45:00,208.39,208.41,208.29,208.37,828414.0,179.3473,179.3645,179.2613,179.3301,828414.0
2016-06-22 14:50:00,208.37,208.47,208.3,208.47,650562.0,179.3301,179.4162,179.2699,179.4162,650562.0
2016-06-22 14:55:00,208.47,208.5,208.42,208.48,485085.0,179.4162,179.442,179.3731,179.4248,485085.0
2016-06-22 15:00:00,208.48,208.72,208.46,208.65,944539.0,179.4248,179.6313,179.4076,179.5711,944539.0
2016-06-22 15:05:00,208.66,208.7,208.34,208.35,2000674.0,179.5797,179.6141,179.3043,179.3129,2000674.0
2016-06-22 15:10:00,208.35,208.45,208.32,208.34,1110161.0,179.3129,179.399,179.2871,179.3043,1110161.0
2016-06-22 15:15:00,208.34,208.46,208.29,208.29,777780.0,179.3043,179.4076,179.2613,179.2613,777780.0
2016-06-22 15:20:00,208.3,208.3,208.13,208.18,1091024.0,179.2699,179.2699,179.1235,179.1666,1091024.0
2016-06-22 15:25:00,208.18,208.24,208.1,208.15,1013792.0,179.1666,179.2182,179.0977,179.1408,1013792.0
2016-06-22 15:30:00,208.14,208.22,208.11,208.19,890301.0,179.1322,179.201,179.1063,179.1752,890301.0
2016-06-22 15:35:00,208.19,208.32,208.07,208.31,1929872.0,179.1752,179.2871,179.0719,179.2785,1929872.0
2016-06-22 15:40:00,208.31,208.36,208.14,208.17,2135754.0,179.2785,179.3215,179.1322,179.158,2135754.0
2016-06-22 15:45:00,208.18,208.29,208.1,208.17,2110802.0,179.1666,179.2613,179.0977,179.158,2110802.0
2016-06-22 15:50:00,208.17,208.19,207.95,208.16,1923893.0,179.158,179.1752,178.9686,179.1494,1923893.0
2016-06-22 15:55:00,208.17,208.24,207.93,208.05,3665072.0,179.158,179.2182,178.9514,179.0547,3665072.0
2016-06-23 09:30:00,209.81,209.97,209.69,209.72,2273949.0,180.5694,180.7071,180.4661,180.492,2273949.0
2016-06-23 09:35:00,209.72,209.79,209.51,209.62,1582897.0,180.492,180.5522,180.3112,180.4059,1582897.0
2016-06-23 09:40:00,209.62,209.72,209.56,209.6,1010138.0,180.4059,180.492,180.3543,180.3887,1010138.0
2016-06-23 09:45:00,209.59,209.75,209.52,209.57,1267771.0,180.3801,180.5178,180.3198,180.3629,1267771.0
2016-06-23 09:50:00,209.57,209.64,209.27,209.33,1804392.0,180.3629,180.4231,180.1047,180.1563,1804392.0
2016-06-23 09:55:00,209.32,209.59,209.31,209.59,678606.0,180.1477,180.3801,180.1391,180.3801,678606.0
2016-06-23 10:00:00,209.59,209.9,209.51,209.83,1132174.0,180.3801,180.6469,180.3112,180.5866,1132174.0
2016-06-23 10:05:00,209.83,209.85,209.66,209.67,895975.0,180.5866,180.6038,180.4403,180.4489,895975.0
2016-06-23 10:10:00,209.67,209.79,209.62,209.7,730770.0,180.4489,180.5522,180.4059,180.4747,730770.0
2016-06-23 10:15:00,209.71,209.82,209.49,209.53,1734962.0,180.4833,180.578,180.294,180.3284,1734962.0
2016-06-23 10:20:00,209.53,209.78,209.52,209.73,883765.0,180.3284,180.5436,180.3198,180.5006,883765.0
2016-06-23 10:25:00,209.73,209.93,209.63,209.68,936636.0,180.5006,180.6727,180.4145,180.4575,936636.0
2016-06-23 10:30:00,209.68,209.7,209.4,209.5,1212248.0,180.4575,180.4747,180.2166,180.3026,1212248.0
2016-06-23 10:35:00,209.5,209.61,209.38,209.57,802717.0,180.3026,180.3973,180.1993,180.3629,802717.0
2016-06-23 10:40:00,209.56,209.69,209.56,209.65,825054.0,180.3543,180.4661,180.3543,180.4317,825054.0
2016-06-23 10:45:00,209.65,209.69,209.53,209.6,694004.0,180.4317,180.4661,180.3284,180.3887,694004.0
2016-06-23 10:50:00,209.61,209.79,209.59,209.79,638926.0,180.3973,180.5522,180.3801,180.5522,638926.0
2016-06-23 10:55:00,209.8,209.89,209.71,209.75,805420.0,180.5608,180.6383,180.4833,180.5178,805420.0
2016-06-23 11:00:00,209.75,209.91,209.74,209.88,667994.0,180.5178,180.6555,180.5092,180.6297,667994.0
2016-06-23 11:05:00,209.88,209.99,209.83,209.86,953316.0,180.6297,180.7243,180.5866,180.6124,953316.0
2016-06-23 11:10:00,209.85,210.02,209.8,210.01,950186.0,180.6038,180.7501,180.5608,180.7415,950186.0
2016-06-23 11:15:00,210.01,210.15,210.0,210.06,1016663.0,180.7415,180.862,180.7329,180.7846,1016663.0
2016-06-23 11:20:00,210.06,210.11,210.0,210.08,662648.0,180.7846,180.8276,180.7329,180.8018,662648.0
2016-06-23 11:25:00,210.08,210.19,209.97,210.16,1247879.0,180.8018,180.8965,180.7071,180.8706,1247879.0
2016-06-23 11:30:00,210.16,210.24,210.13,210.23,1122868.0,180.8706,180.9395,180.8448,180.9309,1122868.0
2016-06-23 11:35:00,210.22,210.27,210.14,210.19,870938.0,180.9223,180.9653,180.8534,180.8965,870938.0
2016-06-23 11:40:00,210.19,210.23,210.07,210.11,889838.0,180.8965,180.9309,180.7932,180.8276,889838.0
2016-06-23 11:45:00,210.11,210.17,210.05,210.16,827156.0,180.8276,180.8792,180.776,180.8706,827156.0
2016-06-23 11:50:00,210.17,210.28,210.16,210.17,511852.0,180.8792,180.9739,180.8706,180.8792,511852.0
2016-06-23 11:55:00,210.17,210.23,210.16,210.18,517623.0,180.8792,180.9309,180.8706,180.8878,517623.0
2016-06-23 12:00:00,210.19,210.31,210.1,210.11,863890.0,180.8965,180.9997,180.819,180.8276,863890.0
2016-06-23 12:05:00,210.11,210.2,210.1,210.18,511831.0,180.8276,180.9051,180.819,180.8878,511831.0
2016-06-23 12:10:00,210.18,210.21,210.14,210.18,334997.0,180.8878,180.9137,180.8534,180.8878,334997.0
2016-06-23 12:15:00,210.18,210.21,210.1,210.14,458649.0,180.8878,180.9137,180.819,180.8534,458649.0
2016-06-23 12:20:00,210.13,210.17,210.09,210.13,411114.0,180.8448,180.8792,180.8104,180.8448,411114.0
2016-06-23 12:25:00,210.13,210.17,210.11,210.11,326819.0,180.8448,180.8792,180.8276,180.8276,326819.0
2016-06-23 12:30:00,210.12,210.13,210.05,210.1,506513.0,180.8362,180.8448,180.776,180.819,506513.0
2016-06-23 12:35:00,210.09,210.16,210.07,210.08,523966.0,180.8104,180.8706,180.7932,180.8018,523966.0
2016-06-23 12:40:00,210.08,210.12,209.96,210.0,695219.0,180.8018,180.8362,180.6985,180.7329,695219.0
2016-06-23 12:45:00,210.0,210.02,209.87,209.92,966733.0,180.7329,180.7501,180.6211,180.6641,966733.0
2016-06-23 12:50:00,209.91,210.05,209.91,210.02,593448.0,180.6555,180.776,180.6555,180.7501,593448.0
2016-06-23 12:55:00,210.02,210.04,209.95,210.03,288530.0,180.7501,180.7674,180.6899,180.7588,288530.0
2016-06-23 13:00:00,210.02,210.07,209.98,209.99,376379.0,180.7501,180.7932,180.7157,180.7243,376379.0
2016-06-23 13:05:00,209.99,210.02,209.9,210.01,460837.0,180.7243,180.7501,180.6469,180.7415,460837.0
2016-06-23 13:10:00,210.02,210.06,209.96,210.02,514983.0,180.7501,180.7846,180.6985,180.7501,514983.0
2016-06-23 13:15:00,210.02,210.11,209.95,210.08,600769.0,180.7501,180.8276,180.6899,180.8018,600769.0
2016-06-23 13:20:00,210.07,210.16,210.02,210.03,401262.0,180.7932,180.8706,180.7501,180.7588,401262.0
2016-06-23 13:25:00,210.02,210.06,209.98,210.04,300510.0,180.7501,180.7846,180.7157,180.7674,300510.0
2016-06-23 13:30:00,210.04,210.1,209.99,210.0,389828.0,180.7674,180.819,180.7243,180.7329,389828.0
2016-06-23 13:35:00,210.0,210.0,209.88,209.91,632501.0,180.7329,180.7329,180.6297,180.6555,632501.0
2016-06-23 13:40:00,209.92,209.95,209.8,209.92,683369.0,180.6641,180.6899,180.5608,180.6641,683369.0
2016-06-23 13:45:00,209.92,209.97,209.86,209.86,483444.0,180.6641,180.7071,180.6124,180.6124,483444.0
2016-06-23 13:50:00,209.86,209.94,209.81,209.93,401650.0,180.6124,180.6813,180.5694,180.6727,401650.0
2016-06-23 13:55:00,209.92,209.96,209.88,209.94,258995.0,180.6641,180.6985,180.6297,180.6813,258995.0
2016-06-23 14:00:00,209.94,209.96,209.8,209.93,349101.0,180.6813,180.6985,180.5608,180.6727,349101.0
2016-06-23 14:05:00,209.93,209.98,209.89,209.97,388935.0,180.6727,180.7157,180.6383,180.7071,388935.0
2016-06-23 14:10:00,209.97,210.07,209.96,210.0,604926.0,180.7071,180.7932,180.6985,180.7329,604926.0
2016-06-23 14:15:00,210.01,210.05,209.97,210.0,989602.0,180.7415,180.776,180.7071,180.7329,989602.0
2016-06-23 14:20:00,210.0,210.05,209.89,209.91,676902.0,180.7329,180.776,180.6383,180.6555,676902.0
2016-06-23 14:25:00,209.9,210.03,209.89,210.0,437772.0,180.6469,180.7588,180.6383,180.7329,437772.0
2016-06-23 14:30:00,209.99,210.09,209.96,210.02,361487.0,180.7243,180.8104,180.6985,180.7501,361487.0
2016-06-23 14:35:00,210.02,210.04,209.95,210.04,452812.0,180.7501,180.7674,180.6899,180.7674,452812.0
2016-06-23 14:40:00,210.03,210.06,209.98,210.02,549369.0,180.7588,180.7846,180.7157,180.7501,549369.0
2016-06-23 14:45:00,210.01,210.2,210.01,210.14,1007634.0,180.7415,180.9051,180.7415,180.8534,1007634.0
2016-06-23 14:50:00,210.14,210.25,210.11,210.24,822305.0,180.8534,180.9481,180.8276,180.9395,822305.0
2016-06-23 14:55:00,210.24,210.26,210.13,210.17,620091.0,180.9395,180.9567,180.8448,180.8792,620091.0
2016-06-23 15:00:00,210.17,210.2,210.08,210.08,1066136.0,180.8792,180.9051,180.8018,180.8018,1066136.0
2016-06-23 15:05:00,210.08,210.13,210.04,210.08,632856.0,180.8018,180.8448,180.7674,180.8018,632856.0
2016-06-23 15:10:00,210.08,210.15,210.04,210.13,742451.0,180.8018,180.862,180.7674,180.8448,742451.0
2016-06-23 15:15:00,210.12,210.14,210.05,210.06,824602.0,180.8362,180.8534,180.776,180.7846,824602.0
2016-06-23 15:20:00,210.05,210.1,209.98,209.98,1177219.0,180.776,180.819,180.7157,180.7157,1177219.0
2016-06-23 15:25:00,209.98,210.04,209.96,210.02,761659.0,180.7157,180.7674,180.6985,180.7501,761659.0
2016-06-23 15:30:00,210.01,210.17,209.98,210.14,1067234.0,180.7415,180.8792,180.7157,180.8534,1067234.0
2016-06-23 15:35:00,210.14,210.19,210.04,210.13,1864650.0,180.8534,180.8965,180.7674,180.8448,1864650.0
2016-06-23 15:40:00,210.12,210.35,210.07,210.34,2961410.0,180.8362,181.0342,180.7932,181.0255,2961410.0
2016-06-23 15:45:00,210.34,210.48,210.33,210.43,2264894.0,181.0255,181.146,181.0169,181.103,2264894.0
2016-06-23 15:50:00,210.44,210.71,210.44,210.65,3832451.0,181.1116,181.344,181.1116,181.2923,3832451.0
2016-06-23 15:55:00,210.64,210.85,210.6,210.83,5689979.0,181.2837,181.4645,181.2493,181.4473,5689979.0
2016-06-24 09:30:00,203.63,204.58,203.38,204.54,11407482.0,175.2507,176.0683,175.0355,176.0339,11407482.0
2016-06-24 09:35:00,204.53,205.17,204.38,205.11,7396017.0,176.0253,176.5761,175.8962,176.5244,7396017.0
2016-06-24 09:40:00,205.1,205.85,204.97,205.78,8632591.0,176.5158,177.1613,176.4039,177.1011,8632591.0
2016-06-24 09:45:00,205.78,205.78,205.0,205.44,7797798.0,177.1011,177.1011,176.4298,176.8084,7797798.0
2016-06-24 09:50:00,205.43,205.77,205.1,205.75,4936228.0,176.7998,177.0925,176.5158,177.0752,4936228.0
2016-06-24 09:55:00,205.75,206.2,205.68,206.0,5866852.0,177.0752,177.4625,177.015,177.2904,5866852.0
2016-06-24 10:00:00,205.99,206.7,205.8,206.4,6999710.0,177.2818,177.8928,177.1183,177.6347,6999710.0
2016-06-24 10:05:00,206.41,206.6,205.98,206.6,5494736.0,177.6433,177.8068,177.2732,177.8068,5494736.0
2016-06-24 10:10:00,206.59,206.91,206.31,206.44,5694207.0,177.7982,178.0736,177.5572,177.6691,5694207.0
2016-06-24 10:15:00,206.43,206.47,205.95,205.97,3616486.0,177.6605,177.6949,177.2474,177.2646,3616486.0
2016-06-24 10:20:00,205.98,206.05,205.62,205.85,4023302.0,177.2732,177.3334,176.9634,177.1613,4023302.0
2016-06-24 10:25:00,205.85,206.1,205.59,205.94,3560560.0,177.1613,177.3765,176.9375,177.2388,3560560.0
2016-06-24 10:30:00,205.95,206.16,205.66,205.69,2668442.0,177.2474,177.4281,176.9978,177.0236,2668442.0
2016-06-24 10:35:00,205.69,206.25,205.66,206.23,3103438.0,177.0236,177.5056,176.9978,177.4883,3103438.0
2016-06-24 10:40:00,206.23,206.24,205.68,205.99,2438539.0,177.4883,177.497,177.015,177.2818,2438539.0
2016-06-24 10:45:00,206.01,206.08,205.79,205.88,1675059.0,177.299,177.3593,177.1097,177.1871,1675059.0
2016-06-24 10:50:00,205.88,206.0,205.76,206.0,1779627.0,177.1871,177.2904,177.0838,177.2904,1779627.0
2016-06-24 10:55:00,206.0,206.13,205.5,205.53,2846240.0,177.2904,177.4023,176.8601,176.8859,2846240.0
2016-06-24 11:00:00,205.53,205.64,205.06,205.09,3934295.0,176.8859,176.9806,176.4814,176.5072,3934295.0
2016-06-24 11:05:00,205.1,205.5,205.03,205.49,2900326.0,176.5158,176.8601,176.4556,176.8515,2900326.0
2016-06-24 11:10:00,205.49,205.52,205.26,205.45,2031182.0,176.8515,176.8773,176.6535,176.8171,2031182.0
2016-06-24 11:15:00,205.44,205.58,205.09,205.23,1591767.0,176.8084,176.9289,176.5072,176.6277,1591767.0
2016-06-24 11:20:00,205.23,205.29,204.78,204.87,2963424.0,176.6277,176.6794,176.2404,176.3179,2963424.0
2016-06-24 11:25:00,204.87,205.27,204.76,205.22,2484954.0,176.3179,176.6621,176.2232,176.6191,2484954.0
2016-06-24 11:30:00,205.2,205.48,205.1,205.2,2267707.0,176.6019,176.8429,176.5158,176.6019,2267707.0
2016-06-24 11:35:00,205.2,205.3,205.06,205.21,1744153.0,176.6019,176.688,176.4814,176.6105,1744153.0
2016-06-24 11:40:00,205.21,205.34,205.01,205.3,1890274.0,176.6105,176.7224,176.4384,176.688,1890274.0
2016-06-24 11:45:00,205.3,205.68,205.09,205.2,2608342.0,176.688,177.015,176.5072,176.6019,2608342.0
2016-06-24 11:50:00,205.2,205.31,205.01,205.07,2024077.0,176.6019,176.6966,176.4384,176.49,2024077.0
2016-06-24 11:55:00,205.08,205.37,205.07,205.33,1746075.0,176.4986,176.7482,176.49,176.7138,1746075.0
2016-06-24 12:00:00,205.34,205.46,205.03,205.12,1565580.0,176.7224,176.8257,176.4556,176.533,1565580.0
2016-06-24 12:05:00,205.13,205.19,204.91,204.94,1237667.0,176.5417,176.5933,176.3523,176.3781,1237667.0
2016-06-24 12:10:00,204.94,204.96,204.55,204.71,3118007.0,176.3781,176.3953,176.0425,176.1802,3118007.0
2016-06-24 12:15:00,204.71,204.75,204.56,204.7,1573913.0,176.1802,176.2146,176.0511,176.1716,1573913.0
2016-06-24 12:20:00,204.71,204.99,204.66,204.77,1938725.0,176.1802,176.4212,176.1372,176.2318,1938725.0
2016-06-24 12:25:00,204.77,204.99,204.75,204.89,913803.0,176.2318,176.4212,176.2146,176.3351,913803.0
2016-06-24 12:30:00,204.88,204.98,204.62,204.63,1550537.0,176.3265,176.4126,176.1027,176.1113,1550537.0
2016-06-24 12:35:00,204.63,204.78,204.6,204.6,1444363.0,176.1113,176.2404,176.0855,176.0855,1444363.0
2016-06-24 12:40:00,204.6,204.64,204.28,204.4,2012318.0,176.0855,176.1199,175.8101,175.9134,2012318.0
2016-06-24 12:45:00,204.4,204.4,204.08,204.18,2652567.0,175.9134,175.9134,175.638,175.724,2652567.0
2016-06-24 12:50:00,204.17,204.37,204.1,204.36,1699948.0,175.7154,175.8876,175.6552,175.879,1699948.0
2016-06-24 12:55:00,204.37,204.41,204.08,204.28,1510888.0,175.8876,175.922,175.638,175.8101,1510888.0
2016-06-24 13:00:00,204.28,204.49,204.2,204.33,1371020.0,175.8101,175.9908,175.7413,175.8531,1371020.0
2016-06-24 13:05:00,204.32,204.34,204.08,204.15,1186828.0,175.8445,175.8618,175.638,175.6982,1186828.0
2016-06-24 13:10:00,204.14,204.46,204.1,204.46,1529515.0,175.6896,175.965,175.6552,175.965,1529515.0
2016-06-24 13:15:00,204.47,204.58,204.24,204.45,1770665.0,175.9736,176.0683,175.7757,175.9564,1770665.0
2016-06-24 13:20:00,204.44,204.53,204.27,204.41,1339981.0,175.9478,176.0253,175.8015,175.922,1339981.0
2016-06-24 13:25:00,204.41,204.51,204.34,204.47,1262393.0,175.922,176.0081,175.8618,175.9736,1262393.0
2016-06-24 13:30:00,204.47,204.78,204.43,204.69,1913993.0,175.9736,176.2404,175.9392,176.163,1913993.0
2016-06-24 13:35:00,204.69,204.96,204.68,204.84,1851597.0,176.163,176.3953,176.1544,176.2921,1851597.0
2016-06-24 13:40:00,204.84,204.84,204.6,204.66,1328536.0,176.2921,176.2921,176.0855,176.1372,1328536.0
2016-06-24 13:45:00,204.65,204.65,204.37,204.56,1276834.0,176.1285,176.1285,175.8876,176.0511,1276834.0
2016-06-24 13:50:00,204.56,204.64,204.41,204.61,1059576.0,176.0511,176.1199,175.922,176.0941,1059576.0
2016-06-24 13:55:00,204.61,204.69,204.39,204.61,1579088.0,176.0941,176.163,175.9048,176.0941,1579088.0
2016-06-24 14:00:00,204.61,204.78,204.6,204.78,1243323.0,176.0941,176.2404,176.0855,176.2404,1243323.0
2016-06-24 14:05:00,204.78,204.79,204.57,204.67,1090480.0,176.2404,176.249,176.0597,176.1458,1090480.0
2016-06-24 14:10:00,204.67,204.77,204.62,204.72,1368025.0,176.1458,176.2318,176.1027,176.1888,1368025.0
2016-06-24 14:15:00,204.72,204.74,204.38,204.42,1872072.0,176.1888,176.206,175.8962,175.9306,1872072.0
2016-06-24 14:20:00,204.43,204.44,204.02,204.07,2186591.0,175.9392,175.9478,175.5863,175.6294,2186591.0
2016-06-24 14:25:00,204.08,204.24,204.0,204.05,1880325.0,175.638,175.7757,175.5691,175.6122,1880325.0
2016-06-24 14:30:00,204.04,204.05,203.59,203.7,2892099.0,175.6036,175.6122,175.2163,175.3109,2892099.0
2016-06-24 14:35:00,203.68,203.85,203.52,203.81,2875057.0,175.2937,175.44,175.156,175.4056,2875057.0
2016-06-24 14:40:00,203.81,203.95,203.7,203.74,1942107.0,175.4056,175.5261,175.3109,175.3454,1942107.0
2016-06-24 14:45:00,203.74,203.79,203.48,203.78,2592852.0,175.3454,175.3884,175.1216,175.3798,2592852.0
2016-06-24 14:50:00,203.78,204.09,203.63,204.07,2070157.0,175.3798,175.6466,175.2507,175.6294,2070157.0
2016-06-24 14:55:00,204.07,204.32,203.93,203.95,3393615.0,175.6294,175.8445,175.5089,175.5261,3393615.0
2016-06-24 15:00:00,203.95,204.15,203.8,203.99,2127547.0,175.5261,175.6982,175.397,175.5605,2127547.0
2016-06-24 15:05:00,204.0,204.03,203.71,203.76,2437577.0,175.5691,175.595,175.3196,175.3626,2437577.0
2016-06-24 15:10:00,203.76,203.77,203.19,203.38,4086460.0,175.3626,175.3712,174.872,175.0355,4086460.0
2016-06-24 15:15:00,203.38,203.38,202.72,202.83,5202319.0,175.0355,175.0355,174.4675,174.5622,5202319.0
2016-06-24 15:20:00,202.83,203.22,202.77,203.01,4185050.0,174.5622,174.8978,174.5106,174.7171,4185050.0
2016-06-24 15:25:00,203.01,203.22,202.95,203.07,3135940.0,174.7171,174.8978,174.6655,174.7687,3135940.0
2016-06-24 15:30:00,203.07,203.43,203.0,203.42,4842388.0,174.7687,175.0786,174.7085,175.07,4842388.0
2016-06-24 15:35:00,203.42,204.33,203.18,203.31,5343870.0,175.07,175.8531,174.8634,174.9753,5343870.0
2016-06-24 15:40:00,203.32,203.83,203.22,203.71,4895568.0,174.9839,175.4228,174.8978,175.3196,4895568.0
2016-06-24 15:45:00,203.71,204.14,203.58,203.97,5266381.0,175.3196,175.6896,175.2077,175.5433,5266381.0
2016-06-24 15:50:00,203.97,204.45,203.93,204.3,6380241.0,175.5433,175.9564,175.5089,175.8273,6380241.0
2016-06-24 15:55:00,204.31,204.31,203.14,203.22,13416932.0,175.8359,175.8359,174.829,174.8978,13416932.0
2016-06-27 09:30:00,201.59,201.6,200.98,201.3,5523177.0,173.495,173.5036,172.97,173.2454,5523177.0
2016-06-27 09:35:00,201.3,201.39,200.77,200.89,3932719.0,173.2454,173.3229,172.7893,172.8926,3932719.0
2016-06-27 09:40:00,200.89,200.95,200.55,200.63,4276454.0,172.8926,172.9442,172.6,172.6688,4276454.0
2016-06-27 09:45:00,200.62,201.04,200.27,200.42,4973112.0,172.6602,173.0217,172.359,172.4881,4973112.0
2016-06-27 09:50:00,200.42,200.78,200.36,200.41,3549183.0,172.4881,172.7979,172.4364,172.4795,3549183.0
2016-06-27 09:55:00,200.42,200.69,200.31,200.47,2877383.0,172.4881,172.7204,172.3934,172.5311,2877383.0
2016-06-27 10:00:00,200.46,200.86,200.36,200.38,2720317.0,172.5225,172.8667,172.4364,172.4536,2720317.0
2016-06-27 10:05:00,200.37,200.4,200.03,200.14,3124446.0,172.445,172.4709,172.1524,172.2471,3124446.0
2016-06-27 10:10:00,200.14,200.15,199.86,199.94,3537992.0,172.2471,172.2557,172.0061,172.075,3537992.0
2016-06-27 10:15:00,199.95,200.0,199.62,199.74,3066952.0,172.0836,172.1266,171.7996,171.9028,3066952.0
2016-06-27 10:20:00,199.75,200.06,199.64,199.71,3483353.0,171.9114,172.1782,171.8168,171.877,3483353.0
2016-06-27 10:25:00,199.71,199.71,199.36,199.48,3294498.0,171.877,171.877,171.5758,171.6791,3294498.0
2016-06-27 10:30:00,199.48,199.65,199.37,199.65,3322639.0,171.6791,171.8254,171.5844,171.8254,3322639.0
2016-06-27 10:35:00,199.65,199.88,199.51,199.63,3040161.0,171.8254,172.0233,171.7049,171.8082,3040161.0
2016-06-27 10:40:00,199.65,199.91,199.46,199.71,2808410.0,171.8254,172.0491,171.6619,171.877,2808410.0
2016-06-27 10:45:00,199.71,199.71,199.09,199.17,4054659.0,171.877,171.877,171.3434,171.4123,4054659.0
2016-06-27 10:50:00,199.18,199.18,198.82,199.03,2882970.0,171.4209,171.4209,171.1111,171.2918,2882970.0
2016-06-27 10:55:00,199.04,199.19,198.71,198.84,3222073.0,171.3004,171.4295,171.0164,171.1283,3222073.0
2016-06-27 11:00:00,198.84,199.2,198.65,199.04,2518359.0,171.1283,171.4381,170.9647,171.3004,2518359.0
2016-06-27 11:05:00,199.03,199.33,198.99,199.25,2665266.0,171.2918,171.55,171.2574,171.4811,2665266.0
2016-06-27 11:10:00,199.24,199.25,198.91,199.0,2045225.0,171.4725,171.4811,171.1885,171.266,2045225.0
2016-06-27 11:15:00,199.0,199.11,198.78,198.97,1549905.0,171.266,171.3606,171.0766,171.2402,1549905.0
2016-06-27 11:20:00,198.97,199.09,198.75,198.83,2023527.0,171.2402,171.3434,171.0508,171.1197,2023527.0
2016-06-27 11:25:00,198.83,199.42,198.72,199.38,3519986.0,171.1197,171.6274,171.025,171.593,3519986.0
2016-06-27 11:30:00,199.38,199.71,199.3,199.52,3389283.0,171.593,171.877,171.5242,171.7135,3389283.0
2016-06-27 11:35:00,199.53,199.78,199.44,199.73,2505755.0,171.7221,171.9373,171.6446,171.8942,2505755.0
2016-06-27 11:40:00,199.72,199.89,199.66,199.87,2292409.0,171.8856,172.0319,171.834,172.0147,2292409.0
2016-06-27 11:45:00,199.87,200.07,199.73,199.91,2039464.0,172.0147,172.1868,171.8942,172.0491,2039464.0
2016-06-27 11:50:00,199.9,199.97,199.56,199.74,1972334.0,172.0405,172.1008,171.7479,171.9028,1972334.0
2016-06-27 11:55:00,199.74,199.9,199.63,199.75,1271785.0,171.9028,172.0405,171.8082,171.9114,1271785.0
2016-06-27 12:00:00,199.75,199.85,199.56,199.82,1014475.0,171.9114,171.9975,171.7479,171.9717,1014475.0
2016-06-27 12:05:00,199.82,199.89,199.61,199.74,1081901.0,171.9717,172.0319,171.791,171.9028,1081901.0
2016-06-27 12:10:00,199.73,199.82,199.54,199.69,1676787.0,171.8942,171.9717,171.7307,171.8598,1676787.0
2016-06-27 12:15:00,199.68,199.99,199.61,199.85,1279656.0,171.8512,172.118,171.791,171.9975,1279656.0
2016-06-27 12:20:00,199.85,199.95,199.7,199.95,1069133.0,171.9975,172.0836,171.8684,172.0836,1069133.0
2016-06-27 12:25:00,199.93,200.13,199.88,200.09,1763661.0,172.0664,172.2385,172.0233,172.2041,1763661.0
2016-06-27 12:30:00,200.09,200.17,199.85,199.94,1696502.0,172.2041,172.2729,171.9975,172.075,1696502.0
2016-06-27 12:35:00,199.94,199.97,199.7,199.7,1298485.0,172.075,172.1008,171.8684,171.8684,1298485.0
2016-06-27 12:40:00,199.71,199.71,199.42,199.46,1659536.0,171.877,171.877,171.6274,171.6619,1659536.0
2016-06-27 12:45:00,199.46,199.57,199.37,199.55,1351749.0,171.6619,171.7565,171.5844,171.7393,1351749.0
2016-06-27 12:50:00,199.55,199.67,199.37,199.5,1391590.0,171.7393,171.8426,171.5844,171.6963,1391590.0
2016-06-27 12:55:00,199.51,199.81,199.49,199.73,1001759.0,171.7049,171.9631,171.6877,171.8942,1001759.0
2016-06-27 13:00:00,199.74,199.98,199.62,199.87,1401294.0,171.9028,172.1094,171.7996,172.0147,1401294.0
2016-06-27 13:05:00,199.88,199.95,199.67,199.68,728005.0,172.0233,172.0836,171.8426,171.8512,728005.0
2016-06-27 13:10:00,199.69,199.86,199.63,199.75,1026699.0,171.8598,172.0061,171.8082,171.9114,1026699.0
2016-06-27 13:15:00,199.76,200.03,199.75,199.92,1535562.0,171.9201,172.1524,171.9114,172.0578,1535562.0
2016-06-27 13:20:00,199.91,200.06,199.85,200.05,1182302.0,172.0491,172.1782,171.9975,172.1696,1182302.0
2016-06-27 13:25:00,200.05,200.18,199.94,200.01,1201237.0,172.1696,172.2815,172.075,172.1352,1201237.0
2016-06-27 13:30:00,200.0,200.06,199.69,199.75,1100902.0,172.1266,172.1782,171.8598,171.9114,1100902.0
2016-06-27 13:35:00,199.74,199.81,199.54,199.65,1010656.0,171.9028,171.9631,171.7307,171.8254,1010656.0
2016-06-27 13:40:00,199.64,199.69,199.24,199.26,2044547.0,171.8168,171.8598,171.4725,171.4897,2044547.0
2016-06-27 13:45:00,199.26,199.45,199.19,199.36,1488589.0,171.4897,171.6533,171.4295,171.5758,1488589.0
2016-06-27 13:50:00,199.36,199.6,199.28,199.54,1002261.0,171.5758,171.7823,171.5069,171.7307,1002261.0
2016-06-27 13:55:00,199.53,199.57,199.25,199.44,1393197.0,171.7221,171.7565,171.4811,171.6446,1393197.0
2016-06-27 14:00:00,199.44,199.6,199.35,199.51,1100176.0,171.6446,171.7823,171.5672,171.7049,1100176.0
2016-06-27 14:05:00,199.5,199.56,199.2,199.3,1557326.0,171.6963,171.7479,171.4381,171.5242,1557326.0
2016-06-27 14:10:00,199.31,199.43,199.08,199.13,1603143.0,171.5328,171.636,171.3348,171.3779,1603143.0
2016-06-27 14:15:00,199.14,199.22,198.95,199.02,1599493.0,171.3865,171.4553,171.2229,171.2832,1599493.0
2016-06-27 14:20:00,199.02,199.24,198.99,199.07,1072448.0,171.2832,171.4725,171.2574,171.3262,1072448.0
2016-06-27 14:25:00,199.07,199.5,199.07,199.48,1361947.0,171.3262,171.6963,171.3262,171.6791,1361947.0
2016-06-27 14:30:00,199.5,199.56,199.3,199.36,1642593.0,171.6963,171.7479,171.5242,171.5758,1642593.0
2016-06-27 14:35:00,199.36,199.75,199.33,199.56,1867219.0,171.5758,171.9114,171.55,171.7479,1867219.0
2016-06-27 14:40:00,199.55,199.65,199.31,199.51,1728606.0,171.7393,171.8254,171.5328,171.7049,1728606.0
2016-06-27 14:45:00,199.52,199.56,199.05,199.14,1910581.0,171.7135,171.7479,171.309,171.3865,1910581.0
2016-06-27 14:50:00,199.15,199.21,198.88,198.94,2016512.0,171.3951,171.4467,171.1627,171.2143,2016512.0
2016-06-27 14:55:00,198.94,199.09,198.88,199.02,1918935.0,171.2143,171.3434,171.1627,171.2832,1918935.0
2016-06-27 15:00:00,199.02,199.29,199.0,199.27,2059076.0,171.2832,171.5156,171.266,171.4983,2059076.0
2016-06-27 15:05:00,199.26,199.36,199.06,199.11,2034574.0,171.4897,171.5758,171.3176,171.3606,2034574.0
2016-06-27 15:10:00,199.11,199.47,199.1,199.37,1853941.0,171.3606,171.6705,171.352,171.5844,1853941.0
2016-06-27 15:15:00,199.36,199.37,199.04,199.08,2122498.0,171.5758,171.5844,171.3004,171.3348,2122498.0
2016-06-27 15:20:00,199.08,199.13,198.66,198.76,2949215.0,171.3348,171.3779,170.9734,171.0594,2949215.0
2016-06-27 15:25:00,198.75,199.16,198.74,199.05,2554602.0,171.0508,171.4037,171.0422,171.309,2554602.0
2016-06-27 15:30:00,199.06,199.32,198.93,199.23,2531758.0,171.3176,171.5414,171.2057,171.4639,2531758.0
2016-06-27 15:35:00,199.22,199.82,199.11,199.78,4127888.0,171.4553,171.9717,171.3606,171.9373,4127888.0
2016-06-27 15:40:00,199.78,199.93,199.56,199.72,4221170.0,171.9373,172.0664,171.7479,171.8856,4221170.0
2016-06-27 15:45:00,199.72,199.97,199.65,199.93,5247157.0,171.8856,172.1008,171.8254,172.0664,5247157.0
2016-06-27 15:50:00,199.92,199.93,199.59,199.73,4363977.0,172.0578,172.0664,171.7737,171.8942,4363977.0
2016-06-27 15:55:00,199.72,199.73,199.5,199.59,7517686.0,171.8856,171.8942,171.6963,171.7737,7517686.0
2016-06-28 09:30:00,201.5,201.66,201.25,201.54,5428994.0,173.4176,173.5553,173.2024,173.452,5428994.0
2016-06-28 09:35:00,201.54,201.88,201.33,201.85,4113180.0,173.452,173.7446,173.2712,173.7188,4113180.0
2016-06-28 09:40:00,201.86,201.91,201.68,201.81,3028657.0,173.7274,173.7704,173.5725,173.6843,3028657.0
2016-06-28 09:45:00,201.82,202.11,201.7,201.99,3630061.0,173.693,173.9425,173.5897,173.8393,3630061.0
2016-06-28 09:50:00,201.99,202.29,201.97,202.18,2901523.0,173.8393,174.0975,173.822,174.0028,2901523.0
2016-06-28 09:55:00,202.19,202.25,202.06,202.12,1992015.0,174.0114,174.063,173.8995,173.9511,1992015.0
2016-06-28 10:00:00,202.13,202.3,202.08,202.24,1963650.0,173.9598,174.1061,173.9167,174.0544,1963650.0
2016-06-28 10:05:00,202.24,202.25,201.83,201.84,2453949.0,174.0544,174.063,173.7016,173.7102,2453949.0
2016-06-28 10:10:00,201.84,201.97,201.84,201.97,1467714.0,173.7102,173.822,173.7102,173.822,1467714.0
2016-06-28 10:15:00,201.98,202.08,201.87,202.03,1497633.0,173.8307,173.9167,173.736,173.8737,1497633.0
2016-06-28 10:20:00,202.04,202.08,201.78,201.83,1893900.0,173.8823,173.9167,173.6585,173.7016,1893900.0
2016-06-28 10:25:00,201.83,201.89,201.7,201.74,1396295.0,173.7016,173.7532,173.5897,173.6241,1396295.0
2016-06-28 10:30:00,201.74,202.02,201.74,201.91,1442091.0,173.6241,173.8651,173.6241,173.7704,1442091.0
2016-06-28 10:35:00,201.92,201.95,201.59,201.6,1800329.0,173.779,173.8048,173.495,173.5036,1800329.0
2016-06-28 10:40:00,201.61,201.74,201.51,201.7,1730463.0,173.5122,173.6241,173.4262,173.5897,1730463.0
2016-06-28 10:45:00,201.7,201.84,201.63,201.76,1404625.0,173.5897,173.7102,173.5294,173.6413,1404625.0
2016-06-28 10:50:00,201.76,201.9,201.71,201.87,1038236.0,173.6413,173.7618,173.5983,173.736,1038236.0
2016-06-28 10:55:00,201.86,201.89,201.55,201.61,1505177.0,173.7274,173.7532,173.4606,173.5122,1505177.0
2016-06-28 11:00:00,201.61,201.73,201.42,201.45,1588550.0,173.5122,173.6155,173.3487,173.3745,1588550.0
2016-06-28 11:05:00,201.46,201.52,201.27,201.29,2112111.0,173.3831,173.4348,173.2196,173.2368,2112111.0
2016-06-28 11:10:00,201.29,201.54,201.26,201.47,1974134.0,173.2368,173.452,173.211,173.3917,1974134.0
2016-06-28 11:15:00,201.47,201.61,201.37,201.54,1051527.0,173.3917,173.5122,173.3057,173.452,1051527.0
2016-06-28 11:20:00,201.54,201.63,201.3,201.34,1125603.0,173.452,173.5294,173.2454,173.2799,1125603.0
2016-06-28 11:25:00,201.34,201.43,201.12,201.2,1831457.0,173.2799,173.3573,173.0905,173.1594,1831457.0
2016-06-28 11:30:00,201.2,201.39,201.17,201.33,1096246.0,173.1594,173.3229,173.1335,173.2712,1096246.0
2016-06-28 11:35:00,201.33,201.45,201.3,201.38,905596.0,173.2712,173.3745,173.2454,173.3143,905596.0
2016-06-28 11:40:00,201.38,201.61,201.32,201.54,1024811.0,173.3143,173.5122,173.2626,173.452,1024811.0
2016-06-28 11:45:00,201.54,201.75,201.54,201.68,1012141.0,173.452,173.6327,173.452,173.5725,1012141.0
2016-06-28 11:50:00,201.69,201.83,201.59,201.76,1025618.0,173.5811,173.7016,173.495,173.6413,1025618.0
2016-06-28 11:55:00,201.76,201.89,201.72,201.81,1031600.0,173.6413,173.7532,173.6069,173.6843,1031600.0
2016-06-28 12:00:00,201.82,201.87,201.7,201.73,946033.0,173.693,173.736,173.5897,173.6155,946033.0
2016-06-28 12:05:00,201.73,201.83,201.68,201.69,535013.0,173.6155,173.7016,173.5725,173.5811,535013.0
2016-06-28 12:10:00,201.69,201.77,201.64,201.65,624781.0,173.5811,173.6499,173.538,173.5466,624781.0
2016-06-28 12:15:00,201.65,201.78,201.64,201.67,390817.0,173.5466,173.6585,173.538,173.5639,390817.0
2016-06-28 12:20:00,201.66,201.75,201.63,201.66,386393.0,173.5553,173.6327,173.5294,173.5553,386393.0
2016-06-28 12:25:00,201.66,201.74,201.54,201.64,1175111.0,173.5553,173.6241,173.452,173.538,1175111.0
2016-06-28 12:30:00,201.64,201.85,201.61,201.84,635114.0,173.538,173.7188,173.5122,173.7102,635114.0
2016-06-28 12:35:00,201.84,201.97,201.76,201.95,858938.0,173.7102,173.822,173.6413,173.8048,858938.0
2016-06-28 12:40:00,201.96,202.11,201.9,201.9,1116565.0,173.8134,173.9425,173.7618,173.7618,1116565.0
2016-06-28 12:45:00,201.91,201.96,201.75,201.84,685571.0,173.7704,173.8134,173.6327,173.7102,685571.0
2016-06-28 12:50:00,201.84,201.98,201.82,201.97,823055.0,173.7102,173.8307,173.693,173.822,823055.0
2016-06-28 12:55:00,201.96,202.03,201.84,201.92,932595.0,173.8134,173.8737,173.7102,173.779,932595.0
2016-06-28 13:00:00,201.91,201.94,201.77,201.86,730559.0,173.7704,173.7962,173.6499,173.7274,730559.0
2016-06-28 13:05:00,201.86,201.93,201.62,201.73,1003400.0,173.7274,173.7876,173.5208,173.6155,1003400.0
2016-06-28 13:10:00,201.72,201.95,201.7,201.89,565420.0,173.6069,173.8048,173.5897,173.7532,565420.0
2016-06-28 13:15:00,201.9,201.95,201.63,201.72,1139675.0,173.7618,173.8048,173.5294,173.6069,1139675.0
2016-06-28 13:20:00,201.7,201.77,201.52,201.54,826207.0,173.5897,173.6499,173.4348,173.452,826207.0
2016-06-28 13:25:00,201.54,201.75,201.46,201.55,950586.0,173.452,173.6327,173.3831,173.4606,950586.0
2016-06-28 13:30:00,201.54,201.64,201.38,201.46,1434659.0,173.452,173.538,173.3143,173.3831,1434659.0
2016-06-28 13:35:00,201.47,201.63,201.45,201.58,390117.0,173.3917,173.5294,173.3745,173.4864,390117.0
2016-06-28 13:40:00,201.58,201.73,201.57,201.72,477274.0,173.4864,173.6155,173.4778,173.6069,477274.0
2016-06-28 13:45:00,201.72,201.76,201.6,201.63,472339.0,173.6069,173.6413,173.5036,173.5294,472339.0
2016-06-28 13:50:00,201.63,201.77,201.56,201.66,560445.0,173.5294,173.6499,173.4692,173.5553,560445.0
2016-06-28 13:55:00,201.66,201.74,201.63,201.65,463745.0,173.5553,173.6241,173.5294,173.5466,463745.0
2016-06-28 14:00:00,201.65,201.76,201.57,201.59,776740.0,173.5466,173.6413,173.4778,173.495,776740.0
2016-06-28 14:05:00,201.6,201.63,201.45,201.49,717144.0,173.5036,173.5294,173.3745,173.4089,717144.0
2016-06-28 14:10:00,201.47,201.59,201.35,201.42,1140013.0,173.3917,173.495,173.2885,173.3487,1140013.0
2016-06-28 14:15:00,201.42,201.62,201.42,201.6,970691.0,173.3487,173.5208,173.3487,173.5036,970691.0
2016-06-28 14:20:00,201.6,201.61,201.45,201.46,458172.0,173.5036,173.5122,173.3745,173.3831,458172.0
2016-06-28 14:25:00,201.46,201.66,201.42,201.65,575937.0,173.3831,173.5553,173.3487,173.5466,575937.0
2016-06-28 14:30:00,201.65,202.05,201.61,201.96,1788436.0,173.5466,173.8909,173.5122,173.8134,1788436.0
2016-06-28 14:35:00,201.96,202.23,201.93,202.14,1736321.0,173.8134,174.0458,173.7876,173.9684,1736321.0
2016-06-28 14:40:00,202.15,202.23,202.08,202.16,1216374.0,173.977,174.0458,173.9167,173.9856,1216374.0
2016-06-28 14:45:00,202.17,202.29,202.15,202.26,1059794.0,173.9942,174.0975,173.977,174.0716,1059794.0
2016-06-28 14:50:00,202.27,202.7,202.26,202.65,2978211.0,174.0802,174.4503,174.0716,174.4073,2978211.0
2016-06-28 14:55:00,202.65,202.97,202.64,202.75,2439544.0,174.4073,174.6827,174.3987,174.4933,2439544.0
2016-06-28 15:00:00,202.74,202.84,202.68,202.69,1497038.0,174.4847,174.5708,174.4331,174.4417,1497038.0
2016-06-28 15:05:00,202.68,202.86,202.68,202.72,1348837.0,174.4331,174.588,174.4331,174.4675,1348837.0
2016-06-28 15:10:00,202.72,203.06,202.71,202.96,1774336.0,174.4675,174.7601,174.4589,174.6741,1774336.0
2016-06-28 15:15:00,202.96,202.96,202.7,202.71,2023156.0,174.6741,174.6741,174.4503,174.4589,2023156.0
2016-06-28 15:20:00,202.71,202.76,202.59,202.62,2179810.0,174.4589,174.502,174.3556,174.3815,2179810.0
2016-06-28 15:25:00,202.62,202.64,202.37,202.56,1956099.0,174.3815,174.3987,174.1663,174.3298,1956099.0
2016-06-28 15:30:00,202.55,202.74,202.42,202.5,2346773.0,174.3212,174.4847,174.2093,174.2782,2346773.0
2016-06-28 15:35:00,202.49,202.84,202.45,202.77,1671396.0,174.2696,174.5708,174.2352,174.5106,1671396.0
2016-06-28 15:40:00,202.77,203.04,202.76,202.9,4300081.0,174.5106,174.7429,174.502,174.6224,4300081.0
2016-06-28 15:45:00,202.9,203.11,202.89,203.05,4077877.0,174.6224,174.8032,174.6138,174.7515,4077877.0
2016-06-28 15:50:00,203.06,203.09,202.84,203.04,3292295.0,174.7601,174.786,174.5708,174.7429,3292295.0
2016-06-28 15:55:00,203.04,203.2,202.96,203.17,6695463.0,174.7429,174.8806,174.6741,174.8548,6695463.0
2016-06-29 09:30:00,204.82,205.19,204.82,205.18,4083646.0,176.2749,176.5933,176.2749,176.5847,4083646.0
2016-06-29 09:35:00,205.17,205.2,204.72,204.98,3106523.0,176.5761,176.6019,176.1888,176.4126,3106523.0
2016-06-29 09:40:00,204.99,205.0,204.75,204.88,2293949.0,176.4212,176.4298,176.2146,176.3265,2293949.0
2016-06-29 09:45:00,204.88,205.17,204.79,205.08,2059062.0,176.3265,176.5761,176.249,176.4986,2059062.0
2016-06-29 09:50:00,205.08,205.24,205.04,205.1,1967780.0,176.4986,176.6363,176.4642,176.5158,1967780.0
2016-06-29 09:55:00,205.1,205.15,204.97,205.0,1688522.0,176.5158,176.5589,176.4039,176.4298,1688522.0
2016-06-29 10:00:00,205.0,205.28,204.91,205.03,2363174.0,176.4298,176.6707,176.3523,176.4556,2363174.0
2016-06-29 10:05:00,205.04,205.19,204.96,205.08,1124513.0,176.4642,176.5933,176.3953,176.4986,1124513.0
2016-06-29 10:10:00,205.08,205.39,205.07,205.28,2161987.0,176.4986,176.7654,176.49,176.6707,2161987.0
2016-06-29 10:15:00,205.29,205.39,205.25,205.37,1397989.0,176.6794,176.7654,176.6449,176.7482,1397989.0
2016-06-29 10:20:00,205.38,205.55,205.38,205.5,2207755.0,176.7568,176.9031,176.7568,176.8601,2207755.0
2016-06-29 10:25:00,205.49,205.6,205.47,205.53,1698558.0,176.8515,176.9461,176.8343,176.8859,1698558.0
2016-06-29 10:30:00,205.53,205.74,205.43,205.56,2067183.0,176.8859,177.0666,176.7998,176.9117,2067183.0
2016-06-29 10:35:00,205.57,205.57,205.39,205.41,1759629.0,176.9203,176.9203,176.7654,176.7826,1759629.0
2016-06-29 10:40:00,205.41,205.52,205.36,205.38,987507.0,176.7826,176.8773,176.7396,176.7568,987507.0
2016-06-29 10:45:00,205.37,205.62,205.36,205.61,1115745.0,176.7482,176.9634,176.7396,176.9548,1115745.0
2016-06-29 10:50:00,205.62,205.67,205.43,205.46,1015529.0,176.9634,177.0064,176.7998,176.8257,1015529.0
2016-06-29 10:55:00,205.47,205.59,205.45,205.58,803079.0,176.8343,176.9375,176.8171,176.9289,803079.0
2016-06-29 11:00:00,205.58,205.85,205.57,205.84,1433460.0,176.9289,177.1613,176.9203,177.1527,1433460.0
2016-06-29 11:05:00,205.84,205.85,205.62,205.65,1293523.0,177.1527,177.1613,176.9634,176.9892,1293523.0
2016-06-29 11:10:00,205.65,205.81,205.63,205.78,583275.0,176.9892,177.1269,176.972,177.1011,583275.0
2016-06-29 11:15:00,205.78,205.88,205.73,205.75,1230632.0,177.1011,177.1871,177.058,177.0752,1230632.0
2016-06-29 11:20:00,205.75,205.85,205.69,205.81,1061295.0,177.0752,177.1613,177.0236,177.1269,1061295.0
2016-06-29 11:25:00,205.81,205.98,205.8,205.96,1304936.0,177.1269,177.2732,177.1183,177.256,1304936.0
2016-06-29 11:30:00,205.95,206.05,205.9,206.0,1240988.0,177.2474,177.3334,177.2043,177.2904,1240988.0
2016-06-29 11:35:00,206.01,206.03,205.91,205.93,1137800.0,177.299,177.3162,177.2129,177.2302,1137800.0
2016-06-29 11:40:00,205.94,206.03,205.93,205.95,1012469.0,177.2388,177.3162,177.2302,177.2474,1012469.0
2016-06-29 11:45:00,205.96,205.98,205.85,205.88,928301.0,177.256,177.2732,177.1613,177.1871,928301.0
2016-06-29 11:50:00,205.88,206.06,205.87,206.04,940654.0,177.1871,177.342,177.1785,177.3248,940654.0
2016-06-29 11:55:00,206.04,206.25,206.03,206.12,1476118.0,177.3248,177.5056,177.3162,177.3937,1476118.0
2016-06-29 12:00:00,206.11,206.18,206.08,206.08,754914.0,177.3851,177.4453,177.3593,177.3593,754914.0
2016-06-29 12:05:00,206.08,206.2,206.07,206.18,954005.0,177.3593,177.4625,177.3506,177.4453,954005.0
2016-06-29 12:10:00,206.19,206.27,206.18,206.25,965039.0,177.4539,177.5228,177.4453,177.5056,965039.0
2016-06-29 12:15:00,206.25,206.33,206.22,206.28,841241.0,177.5056,177.5744,177.4797,177.5314,841241.0
2016-06-29 12:20:00,206.28,206.39,206.25,206.37,841007.0,177.5314,177.626,177.5056,177.6088,841007.0
2016-06-29 12:25:00,206.36,206.43,206.33,206.39,1134834.0,177.6002,177.6605,177.5744,177.626,1134834.0
2016-06-29 12:30:00,206.39,206.39,206.16,206.17,1079882.0,177.626,177.626,177.4281,177.4367,1079882.0
2016-06-29 12:35:00,206.17,206.3,206.16,206.28,492573.0,177.4367,177.5486,177.4281,177.5314,492573.0
2016-06-29 12:40:00,206.28,206.29,206.12,206.13,530892.0,177.5314,177.54,177.3937,177.4023,530892.0
2016-06-29 12:45:00,206.12,206.21,206.04,206.06,1059477.0,177.3937,177.4711,177.3248,177.342,1059477.0
2016-06-29 12:50:00,206.05,206.11,206.02,206.07,731789.0,177.3334,177.3851,177.3076,177.3506,731789.0
2016-06-29 12:55:00,206.07,206.13,206.02,206.07,600116.0,177.3506,177.4023,177.3076,177.3506,600116.0
2016-06-29 13:00:00,206.08,206.16,206.06,206.13,583303.0,177.3593,177.4281,177.342,177.4023,583303.0
2016-06-29 13:05:00,206.13,206.17,205.93,205.94,952414.0,177.4023,177.4367,177.2302,177.2388,952414.0
2016-06-29 13:10:00,205.93,205.97,205.88,205.96,700542.0,177.2302,177.2646,177.1871,177.256,700542.0
2016-06-29 13:15:00,205.95,206.11,205.93,206.05,942064.0,177.2474,177.3851,177.2302,177.3334,942064.0
2016-06-29 13:20:00,206.06,206.18,206.06,206.13,608666.0,177.342,177.4453,177.342,177.4023,608666.0
2016-06-29 13:25:00,206.14,206.16,206.03,206.05,454195.0,177.4109,177.4281,177.3162,177.3334,454195.0
2016-06-29 13:30:00,206.06,206.14,206.04,206.08,377358.0,177.342,177.4109,177.3248,177.3593,377358.0
2016-06-29 13:35:00,206.07,206.18,206.05,206.15,549317.0,177.3506,177.4453,177.3334,177.4195,549317.0
2016-06-29 13:40:00,206.14,206.19,206.11,206.17,441233.0,177.4109,177.4539,177.3851,177.4367,441233.0
2016-06-29 13:45:00,206.17,206.24,206.12,206.12,759339.0,177.4367,177.497,177.3937,177.3937,759339.0
2016-06-29 13:50:00,206.13,206.19,206.09,206.18,534866.0,177.4023,177.4539,177.3679,177.4453,534866.0
2016-06-29 13:55:00,206.18,206.26,206.16,206.25,444456.0,177.4453,177.5142,177.4281,177.5056,444456.0
2016-06-29 14:00:00,206.25,206.38,206.2,206.38,1007220.0,177.5056,177.6174,177.4625,177.6174,1007220.0
2016-06-29 14:05:00,206.38,206.43,206.26,206.38,1004816.0,177.6174,177.6605,177.5142,177.6174,1004816.0
2016-06-29 14:10:00,206.39,206.48,206.35,206.46,1194131.0,177.626,177.7035,177.5916,177.6863,1194131.0
2016-06-29 14:15:00,206.45,206.48,206.3,206.32,706896.0,177.6777,177.7035,177.5486,177.5658,706896.0
2016-06-29 14:20:00,206.32,206.61,206.32,206.56,1978360.0,177.5658,177.8154,177.5658,177.7724,1978360.0
2016-06-29 14:25:00,206.56,206.58,206.43,206.52,907121.0,177.7724,177.7896,177.6605,177.7379,907121.0
2016-06-29 14:30:00,206.52,206.65,206.51,206.58,1080346.0,177.7379,177.8498,177.7293,177.7896,1080346.0
2016-06-29 14:35:00,206.59,206.65,206.53,206.56,757029.0,177.7982,177.8498,177.7465,177.7724,757029.0
2016-06-29 14:40:00,206.56,206.67,206.55,206.65,863682.0,177.7724,177.867,177.7637,177.8498,863682.0
2016-06-29 14:45:00,206.65,206.73,206.47,206.51,2047712.0,177.8498,177.9187,177.6949,177.7293,2047712.0
2016-06-29 14:50:00,206.51,206.58,206.36,206.45,1506463.0,177.7293,177.7896,177.6002,177.6777,1506463.0
2016-06-29 14:55:00,206.45,206.7,206.45,206.63,1295227.0,177.6777,177.8928,177.6777,177.8326,1295227.0
2016-06-29 15:00:00,206.63,206.78,206.62,206.78,1763529.0,177.8326,177.9617,177.824,177.9617,1763529.0
2016-06-29 15:05:00,206.78,206.78,206.68,206.76,1011505.0,177.9617,177.9617,177.8756,177.9445,1011505.0
2016-06-29 15:10:00,206.76,206.88,206.75,206.78,1395491.0,177.9445,178.0478,177.9359,177.9617,1395491.0
2016-06-29 15:15:00,206.78,206.93,206.77,206.89,1839133.0,177.9617,178.0908,177.9531,178.0564,1839133.0
2016-06-29 15:20:00,206.88,206.92,206.68,206.7,1573521.0,178.0478,178.0822,177.8756,177.8928,1573521.0
2016-06-29 15:25:00,206.69,206.88,206.66,206.86,1416884.0,177.8842,178.0478,177.8584,178.0305,1416884.0
2016-06-29 15:30:00,206.87,206.87,206.63,206.82,2781565.0,178.0392,178.0392,177.8326,177.9961,2781565.0
2016-06-29 15:35:00,206.82,206.84,206.62,206.63,2053335.0,177.9961,178.0133,177.824,177.8326,2053335.0
2016-06-29 15:40:00,206.63,206.71,206.49,206.52,2653311.0,177.8326,177.9015,177.7121,177.7379,2653311.0
2016-06-29 15:45:00,206.53,206.7,206.47,206.68,2478303.0,177.7465,177.8928,177.6949,177.8756,2478303.0
2016-06-29 15:50:00,206.67,206.72,206.43,206.56,3118822.0,177.867,177.9101,177.6605,177.7724,3118822.0
2016-06-29 15:55:00,206.55,206.69,206.51,206.67,5794888.0,177.7637,177.8842,177.7293,177.867,5794888.0
2016-06-30 09:30:00,207.21,207.34,206.91,207.06,2211893.0,178.3318,178.4436,178.0736,178.2027,2211893.0
2016-06-30 09:35:00,207.07,207.28,206.91,207.08,1838269.0,178.2113,178.392,178.0736,178.2199,1838269.0
2016-06-30 09:40:00,207.09,207.14,206.87,206.95,2205232.0,178.2285,178.2715,178.0392,178.108,2205232.0
2016-06-30 09:45:00,206.94,207.11,206.87,207.0,1611331.0,178.0994,178.2457,178.0392,178.151,1611331.0
2016-06-30 09:50:00,207.01,207.03,206.66,206.67,1997648.0,178.1596,178.1769,177.8584,177.867,1997648.0
2016-06-30 09:55:00,206.68,206.72,206.56,206.67,1246142.0,177.8756,177.9101,177.7724,177.867,1246142.0
2016-06-30 10:00:00,206.68,206.81,206.63,206.69,1069620.0,177.8756,177.9875,177.8326,177.8842,1069620.0
2016-06-30 10:05:00,206.69,206.78,206.56,206.76,1090239.0,177.8842,177.9617,177.7724,177.9445,1090239.0
2016-06-30 10:10:00,206.76,206.99,206.75,206.98,1280849.0,177.9445,178.1424,177.9359,178.1338,1280849.0
2016-06-30 10:15:00,206.97,207.06,206.85,206.93,788551.0,178.1252,178.2027,178.0219,178.0908,788551.0
2016-06-30 10:20:00,206.93,207.01,206.81,206.88,908987.0,178.0908,178.1596,177.9875,178.0478,908987.0
2016-06-30 10:25:00,206.88,206.92,206.62,206.75,1301023.0,178.0478,178.0822,177.824,177.9359,1301023.0
2016-06-30 10:30:00,206.75,207.07,206.73,207.01,1266485.0,177.9359,178.2113,177.9187,178.1596,1266485.0
2016-06-30 10:35:00,207.02,207.29,206.96,207.21,1592936.0,178.1682,178.4006,178.1166,178.3318,1592936.0
2016-06-30 10:40:00,207.22,207.41,207.05,207.33,1722710.0,178.3404,178.5039,178.1941,178.435,1722710.0
2016-06-30 10:45:00,207.34,207.47,207.3,207.43,956478.0,178.4436,178.5555,178.4092,178.5211,956478.0
2016-06-30 10:50:00,207.45,207.61,207.42,207.48,1472141.0,178.5383,178.676,178.5125,178.5641,1472141.0
2016-06-30 10:55:00,207.47,207.67,207.45,207.65,1427839.0,178.5555,178.7277,178.5383,178.7104,1427839.0
2016-06-30 11:00:00,207.65,207.67,207.48,207.62,1925212.0,178.7104,178.7277,178.5641,178.6846,1925212.0
2016-06-30 11:05:00,207.63,207.91,207.62,207.89,1845639.0,178.6932,178.9342,178.6846,178.917,1845639.0
2016-06-30 11:10:00,207.89,208.0,207.76,207.89,2195426.0,178.917,179.0117,178.8051,178.917,2195426.0
2016-06-30 11:15:00,207.9,207.93,207.6,207.64,1391303.0,178.9256,178.9514,178.6674,178.7018,1391303.0
2016-06-30 11:20:00,207.64,207.72,207.58,207.65,1053114.0,178.7018,178.7707,178.6502,178.7104,1053114.0
2016-06-30 11:25:00,207.65,207.93,207.63,207.87,1067022.0,178.7104,178.9514,178.6932,178.8998,1067022.0
2016-06-30 11:30:00,207.87,208.2,207.85,208.01,2123566.0,178.8998,179.1838,178.8826,179.0203,2123566.0
2016-06-30 11:35:00,208.0,208.08,207.86,207.91,900535.0,179.0117,179.0805,178.8912,178.9342,900535.0
2016-06-30 11:40:00,207.92,207.94,207.71,207.72,1255540.0,178.9428,178.96,178.7621,178.7707,1255540.0
2016-06-30 11:45:00,207.71,207.91,207.71,207.89,529423.0,178.7621,178.9342,178.7621,178.917,529423.0
2016-06-30 11:50:00,207.89,207.94,207.8,207.92,548606.0,178.917,178.96,178.8395,178.9428,548606.0
2016-06-30 11:55:00,207.93,208.03,207.85,208.03,1001178.0,178.9514,179.0375,178.8826,179.0375,1001178.0
2016-06-30 12:00:00,208.03,208.27,208.01,208.09,2168362.0,179.0375,179.244,179.0203,179.0891,2168362.0
2016-06-30 12:05:00,208.09,208.16,207.98,208.05,798688.0,179.0891,179.1494,178.9945,179.0547,798688.0
2016-06-30 12:10:00,208.05,208.27,208.05,208.26,1470430.0,179.0547,179.244,179.0547,179.2354,1470430.0
2016-06-30 12:15:00,208.27,208.55,208.26,208.5,1896570.0,179.244,179.485,179.2354,179.442,1896570.0
2016-06-30 12:20:00,208.5,208.68,208.45,208.67,1504680.0,179.442,179.5969,179.399,179.5883,1504680.0
2016-06-30 12:25:00,208.67,208.8,208.56,208.69,1487165.0,179.5883,179.7002,179.4936,179.6055,1487165.0
2016-06-30 12:30:00,208.7,208.79,208.68,208.68,1073057.0,179.6141,179.6916,179.5969,179.5969,1073057.0
2016-06-30 12:35:00,208.69,208.78,208.63,208.7,1516964.0,179.6055,179.683,179.5539,179.6141,1516964.0
2016-06-30 12:40:00,208.71,208.75,208.52,208.53,821995.0,179.6227,179.6571,179.4592,179.4678,821995.0
2016-06-30 12:45:00,208.52,208.71,208.52,208.7,799496.0,179.4592,179.6227,179.4592,179.6141,799496.0
2016-06-30 12:50:00,208.71,208.92,208.71,208.81,1877850.0,179.6227,179.8034,179.6227,179.7088,1877850.0
2016-06-30 12:55:00,208.82,208.9,208.77,208.85,1172609.0,179.7174,179.7862,179.6744,179.7432,1172609.0
2016-06-30 13:00:00,208.85,208.95,208.82,208.91,1116002.0,179.7432,179.8293,179.7174,179.7948,1116002.0
2016-06-30 13:05:00,208.9,208.96,208.79,208.86,992835.0,179.7862,179.8379,179.6916,179.7518,992835.0
2016-06-30 13:10:00,208.85,208.87,208.71,208.74,823542.0,179.7432,179.7604,179.6227,179.6485,823542.0
2016-06-30 13:15:00,208.73,208.83,208.7,208.72,819803.0,179.6399,179.726,179.6141,179.6313,819803.0
2016-06-30 13:20:00,208.73,208.77,208.61,208.65,766931.0,179.6399,179.6744,179.5367,179.5711,766931.0
2016-06-30 13:25:00,208.66,208.69,208.54,208.67,791051.0,179.5797,179.6055,179.4764,179.5883,791051.0
2016-06-30 13:30:00,208.67,208.71,208.56,208.56,719312.0,179.5883,179.6227,179.4936,179.4936,719312.0
2016-06-30 13:35:00,208.56,208.67,208.55,208.6,792584.0,179.4936,179.5883,179.485,179.528,792584.0
2016-06-30 13:40:00,208.6,208.75,208.59,208.74,631237.0,179.528,179.6571,179.5194,179.6485,631237.0
2016-06-30 13:45:00,208.74,208.79,208.69,208.73,721088.0,179.6485,179.6916,179.6055,179.6399,721088.0
2016-06-30 13:50:00,208.74,208.79,208.69,208.7,497541.0,179.6485,179.6916,179.6055,179.6141,497541.0
2016-06-30 13:55:00,208.7,208.83,208.59,208.79,1067530.0,179.6141,179.726,179.5194,179.6916,1067530.0
2016-06-30 14:00:00,208.79,208.9,208.78,208.9,806808.0,179.6916,179.7862,179.683,179.7862,806808.0
2016-06-30 14:05:00,208.89,208.99,208.78,208.98,1097780.0,179.7776,179.8637,179.683,179.8551,1097780.0
2016-06-30 14:10:00,208.97,209.1,208.97,209.05,2079041.0,179.8465,179.9584,179.8465,179.9153,2079041.0
2016-06-30 14:15:00,209.05,209.19,209.04,209.16,1904830.0,179.9153,180.0358,179.9067,180.01,1904830.0
2016-06-30 14:20:00,209.16,209.3,209.16,209.25,2041671.0,180.01,180.1305,180.01,180.0875,2041671.0
2016-06-30 14:25:00,209.24,209.25,208.84,208.89,2267076.0,180.0789,180.0875,179.7346,179.7776,2267076.0
2016-06-30 14:30:00,208.89,209.02,208.76,208.76,1658318.0,179.7776,179.8895,179.6657,179.6657,1658318.0
2016-06-30 14:35:00,208.77,208.89,208.73,208.87,1069510.0,179.6744,179.7776,179.6399,179.7604,1069510.0
2016-06-30 14:40:00,208.87,209.04,208.86,208.98,1303409.0,179.7604,179.9067,179.7518,179.8551,1303409.0
2016-06-30 14:45:00,208.98,209.07,208.95,209.05,739148.0,179.8551,179.9325,179.8293,179.9153,739148.0
2016-06-30 14:50:00,209.05,209.19,209.02,209.16,1095870.0,179.9153,180.0358,179.8895,180.01,1095870.0
2016-06-30 14:55:00,209.16,209.28,209.1,209.2,1503047.0,180.01,180.1133,179.9584,180.0444,1503047.0
2016-06-30 15:00:00,209.2,209.27,209.08,209.11,1498591.0,180.0444,180.1047,179.9412,179.967,1498591.0
2016-06-30 15:05:00,209.14,209.21,209.09,209.14,1082181.0,179.9928,180.053,179.9498,179.9928,1082181.0
2016-06-30 15:10:00,209.13,209.14,208.93,209.02,1646244.0,179.9842,179.9928,179.8121,179.8895,1646244.0
2016-06-30 15:15:00,209.02,209.03,208.8,208.88,1399719.0,179.8895,179.8981,179.7002,179.769,1399719.0
2016-06-30 15:20:00,208.89,208.98,208.8,208.93,1624395.0,179.7776,179.8551,179.7002,179.8121,1624395.0
2016-06-30 15:25:00,208.93,209.23,208.93,209.2,1965342.0,179.8121,180.0702,179.8121,180.0444,1965342.0
2016-06-30 15:30:00,209.21,209.26,209.09,209.24,1634933.0,180.053,180.0961,179.9498,180.0789,1634933.0
2016-06-30 15:35:00,209.24,209.29,209.03,209.09,2009368.0,180.0789,180.1219,179.8981,179.9498,2009368.0
2016-06-30 15:40:00,209.1,209.15,208.86,208.88,2485638.0,179.9584,180.0014,179.7518,179.769,2485638.0
2016-06-30 15:45:00,208.89,208.98,208.82,208.86,3259536.0,179.7776,179.8551,179.7174,179.7518,3259536.0
2016-06-30 15:50:00,208.85,209.15,208.85,209.13,3387321.0,179.7432,180.0014,179.7432,179.9842,3387321.0
2016-06-30 15:55:00,209.14,209.54,209.05,209.5,9260273.0,179.9928,180.337,179.9153,180.3026,9260273.0
2016-07-01 09:30:00,209.36,209.67,209.29,209.67,2991545.0,180.1821,180.4489,180.1219,180.4489,2991545.0
2016-07-01 09:35:00,209.64,209.82,209.64,209.8,2111986.0,180.4231,180.578,180.4231,180.5608,2111986.0
2016-07-01 09:40:00,209.8,210.03,209.74,210.0,1811056.0,180.5608,180.7588,180.5092,180.7329,1811056.0
2016-07-01 09:45:00,209.99,210.03,209.91,209.97,1308034.0,180.7243,180.7588,180.6555,180.7071,1308034.0
2016-07-01 09:50:00,209.97,210.15,209.96,210.0,1711157.0,180.7071,180.862,180.6985,180.7329,1711157.0
2016-07-01 09:55:00,210.0,210.09,209.92,210.03,1137228.0,180.7329,180.8104,180.6641,180.7588,1137228.0
2016-07-01 10:00:00,210.04,210.32,210.03,210.23,2467825.0,180.7674,181.0083,180.7588,180.9309,2467825.0
2016-07-01 10:05:00,210.23,210.31,210.13,210.15,1581094.0,180.9309,180.9997,180.8448,180.862,1581094.0
2016-07-01 10:10:00,210.16,210.23,210.05,210.19,1161726.0,180.8706,180.9309,180.776,180.8965,1161726.0
2016-07-01 10:15:00,210.18,210.32,210.15,210.29,1182984.0,180.8878,181.0083,180.862,180.9825,1182984.0
2016-07-01 10:20:00,210.28,210.38,210.28,210.31,927065.0,180.9739,181.06,180.9739,180.9997,927065.0
2016-07-01 10:25:00,210.31,210.41,210.26,210.34,1031739.0,180.9997,181.0858,180.9567,181.0255,1031739.0
2016-07-01 10:30:00,210.36,210.39,210.24,210.28,1075428.0,181.0428,181.0686,180.9395,180.9739,1075428.0
2016-07-01 10:35:00,210.28,210.45,210.27,210.4,1173752.0,180.9739,181.1202,180.9653,181.0772,1173752.0
2016-07-01 10:40:00,210.41,210.48,210.35,210.46,1083005.0,181.0858,181.146,181.0342,181.1288,1083005.0
2016-07-01 10:45:00,210.45,210.49,210.35,210.35,760533.0,181.1202,181.1546,181.0342,181.0342,760533.0
2016-07-01 10:50:00,210.35,210.45,210.34,210.4,734007.0,181.0342,181.1202,181.0255,181.0772,734007.0
2016-07-01 10:55:00,210.41,210.47,210.36,210.39,947724.0,181.0858,181.1374,181.0428,181.0686,947724.0
2016-07-01 11:00:00,210.39,210.44,210.32,210.4,1222689.0,181.0686,181.1116,181.0083,181.0772,1222689.0
2016-07-01 11:05:00,210.39,210.46,210.2,210.21,1269592.0,181.0686,181.1288,180.9051,180.9137,1269592.0
2016-07-01 11:10:00,210.24,210.25,210.08,210.18,1204817.0,180.9395,180.9481,180.8018,180.8878,1204817.0
2016-07-01 11:15:00,210.2,210.22,210.09,210.13,938234.0,180.9051,180.9223,180.8104,180.8448,938234.0
2016-07-01 11:20:00,210.13,210.21,209.93,209.94,900535.0,180.8448,180.9137,180.6727,180.6813,900535.0
2016-07-01 11:25:00,209.95,210.1,209.93,210.06,1534666.0,180.6899,180.819,180.6727,180.7846,1534666.0
2016-07-01 11:30:00,210.06,210.12,209.97,210.08,766232.0,180.7846,180.8362,180.7071,180.8018,766232.0
2016-07-01 11:35:00,210.08,210.09,209.93,209.98,997504.0,180.8018,180.8104,180.6727,180.7157,997504.0
2016-07-01 11:40:00,209.98,210.04,209.92,210.02,882358.0,180.7157,180.7674,180.6641,180.7501,882358.0
2016-07-01 11:45:00,210.01,210.04,209.93,210.04,583563.0,180.7415,180.7674,180.6727,180.7674,583563.0
2016-07-01 11:50:00,210.04,210.06,209.99,210.0,450939.0,180.7674,180.7846,180.7243,180.7329,450939.0
2016-07-01 11:55:00,210.01,210.15,210.01,210.12,795083.0,180.7415,180.862,180.7415,180.8362,795083.0
2016-07-01 12:00:00,210.12,210.19,210.03,210.05,574029.0,180.8362,180.8965,180.7588,180.776,574029.0
2016-07-01 12:05:00,210.05,210.13,209.98,210.01,900030.0,180.776,180.8448,180.7157,180.7415,900030.0
2016-07-01 12:10:00,210.02,210.05,209.95,210.02,329876.0,180.7501,180.776,180.6899,180.7501,329876.0
2016-07-01 12:15:00,210.03,210.09,210.0,210.06,406570.0,180.7588,180.8104,180.7329,180.7846,406570.0
2016-07-01 12:20:00,210.05,210.06,209.84,209.84,1058216.0,180.776,180.7846,180.5952,180.5952,1058216.0
2016-07-01 12:25:00,209.85,209.87,209.71,209.8,1038888.0,180.6038,180.6211,180.4833,180.5608,1038888.0
2016-07-01 12:30:00,209.79,209.92,209.77,209.89,900977.0,180.5522,180.6641,180.535,180.6383,900977.0
2016-07-01 12:35:00,209.89,209.98,209.84,209.85,419867.0,180.6383,180.7157,180.5952,180.6038,419867.0
2016-07-01 12:40:00,209.86,210.0,209.8,209.99,696304.0,180.6124,180.7329,180.5608,180.7243,696304.0
2016-07-01 12:45:00,209.98,209.99,209.85,209.88,571726.0,180.7157,180.7243,180.6038,180.6297,571726.0
2016-07-01 12:50:00,209.87,209.95,209.76,209.91,503070.0,180.6211,180.6899,180.5264,180.6555,503070.0
2016-07-01 12:55:00,209.91,209.99,209.87,209.92,388038.0,180.6555,180.7243,180.6211,180.6641,388038.0
2016-07-01 13:00:00,209.92,210.07,209.9,210.03,598087.0,180.6641,180.7932,180.6469,180.7588,598087.0
2016-07-01 13:05:00,210.04,210.14,210.03,210.06,487952.0,180.7674,180.8534,180.7588,180.7846,487952.0
2016-07-01 13:10:00,210.06,210.12,209.99,209.99,288162.0,180.7846,180.8362,180.7243,180.7243,288162.0
2016-07-01 13:15:00,209.99,210.01,209.93,209.94,357017.0,180.7243,180.7415,180.6727,180.6813,357017.0
2016-07-01 13:20:00,209.94,209.95,209.86,209.86,440087.0,180.6813,180.6899,180.6124,180.6124,440087.0
2016-07-01 13:25:00,209.86,209.89,209.67,209.7,669487.0,180.6124,180.6383,180.4489,180.4747,669487.0
2016-07-01 13:30:00,209.69,209.81,209.59,209.8,1224768.0,180.4661,180.5694,180.3801,180.5608,1224768.0
2016-07-01 13:35:00,209.8,209.81,209.63,209.69,582199.0,180.5608,180.5694,180.4145,180.4661,582199.0
2016-07-01 13:40:00,209.69,209.81,209.66,209.79,515033.0,180.4661,180.5694,180.4403,180.5522,515033.0
2016-07-01 13:45:00,209.8,209.87,209.7,209.86,616668.0,180.5608,180.6211,180.4747,180.6124,616668.0
2016-07-01 13:50:00,209.85,209.88,209.75,209.79,700629.0,180.6038,180.6297,180.5178,180.5522,700629.0
2016-07-01 13:55:00,209.79,209.86,209.78,209.82,385491.0,180.5522,180.6124,180.5436,180.578,385491.0
2016-07-01 14:00:00,209.82,209.92,209.73,209.85,629995.0,180.578,180.6641,180.5006,180.6038,629995.0
2016-07-01 14:05:00,209.84,209.89,209.76,209.82,453236.0,180.5952,180.6383,180.5264,180.578,453236.0
2016-07-01 14:10:00,209.82,209.95,209.77,209.78,590207.0,180.578,180.6899,180.535,180.5436,590207.0
2016-07-01 14:15:00,209.78,209.83,209.72,209.79,364743.0,180.5436,180.5866,180.492,180.5522,364743.0
2016-07-01 14:20:00,209.78,209.85,209.76,209.78,484895.0,180.5436,180.6038,180.5264,180.5436,484895.0
2016-07-01 14:25:00,209.79,209.84,209.66,209.78,571953.0,180.5522,180.5952,180.4403,180.5436,571953.0
2016-07-01 14:30:00,209.78,209.84,209.66,209.67,638197.0,180.5436,180.5952,180.4403,180.4489,638197.0
2016-07-01 14:35:00,209.68,209.78,209.65,209.71,572371.0,180.4575,180.5436,180.4317,180.4833,572371.0
2016-07-01 14:40:00,209.71,209.73,209.54,209.55,772381.0,180.4833,180.5006,180.337,180.3456,772381.0
2016-07-01 14:45:00,209.56,209.62,209.52,209.57,861755.0,180.3543,180.4059,180.3198,180.3629,861755.0
2016-07-01 14:50:00,209.57,209.64,209.53,209.55,637902.0,180.3629,180.4231,180.3284,180.3456,637902.0
2016-07-01 14:55:00,209.55,209.74,209.51,209.74,608297.0,180.3456,180.5092,180.3112,180.5092,608297.0
2016-07-01 15:00:00,209.74,209.85,209.73,209.75,967725.0,180.5092,180.6038,180.5006,180.5178,967725.0
2016-07-01 15:05:00,209.75,210.1,209.75,210.01,1543426.0,180.5178,180.819,180.5178,180.7415,1543426.0
2016-07-01 15:10:00,210.01,210.13,210.0,210.03,917224.0,180.7415,180.8448,180.7329,180.7588,917224.0
2016-07-01 15:15:00,210.03,210.13,210.02,210.1,943178.0,180.7588,180.8448,180.7501,180.819,943178.0
2016-07-01 15:20:00,210.09,210.12,209.96,209.97,1041079.0,180.8104,180.8362,180.6985,180.7071,1041079.0
2016-07-01 15:25:00,209.98,210.12,209.95,210.06,1861150.0,180.7157,180.8362,180.6899,180.7846,1861150.0
2016-07-01 15:30:00,210.06,210.18,210.0,210.06,1458417.0,180.7846,180.8878,180.7329,180.7846,1458417.0
2016-07-01 15:35:00,210.05,210.14,209.71,209.81,1920262.0,180.776,180.8534,180.4833,180.5694,1920262.0
2016-07-01 15:40:00,209.81,210.01,209.8,209.94,1060960.0,180.5694,180.7415,180.5608,180.6813,1060960.0
2016-07-01 15:45:00,209.94,209.99,209.85,209.88,1488882.0,180.6813,180.7243,180.6038,180.6297,1488882.0
2016-07-01 15:50:00,209.89,210.03,209.88,209.99,1730182.0,180.6383,180.7588,180.6297,180.7243,1730182.0
2016-07-01 15:55:00,209.98,210.15,209.81,209.83,5469093.0,180.7157,180.862,180.5694,180.5866,5469093.0
2016-07-05 09:30:00,208.96,209.08,208.78,208.83,3305985.0,179.8379,179.9412,179.683,179.726,3305985.0
2016-07-05 09:35:00,208.84,208.94,208.75,208.77,1551644.0,179.7346,179.8207,179.6571,179.6744,1551644.0
2016-07-05 09:40:00,208.78,208.85,208.57,208.66,2003644.0,179.683,179.7432,179.5022,179.5797,2003644.0
2016-07-05 09:45:00,208.65,208.66,208.26,208.3,2582722.0,179.5711,179.5797,179.2354,179.2699,2582722.0
2016-07-05 09:50:00,208.31,208.39,208.21,208.3,1452450.0,179.2785,179.3473,179.1924,179.2699,1452450.0
2016-07-05 09:55:00,208.31,208.47,208.2,208.41,1772274.0,179.2785,179.4162,179.1838,179.3645,1772274.0
2016-07-05 10:00:00,208.4,208.45,208.25,208.38,1340028.0,179.3559,179.399,179.2268,179.3387,1340028.0
2016-07-05 10:05:00,208.39,208.42,208.22,208.28,1334103.0,179.3473,179.3731,179.201,179.2526,1334103.0
2016-07-05 10:10:00,208.28,208.43,208.13,208.34,1343856.0,179.2526,179.3817,179.1235,179.3043,1343856.0
2016-07-05 10:15:00,208.35,208.41,208.25,208.29,888870.0,179.3129,179.3645,179.2268,179.2613,888870.0
2016-07-05 10:20:00,208.29,208.52,208.18,208.5,1287240.0,179.2613,179.4592,179.1666,179.442,1287240.0
2016-07-05 10:25:00,208.5,208.52,208.22,208.51,1857840.0,179.442,179.4592,179.201,179.4506,1857840.0
2016-07-05 10:30:00,208.51,208.68,208.47,208.67,1063788.0,179.4506,179.5969,179.4162,179.5883,1063788.0
2016-07-05 10:35:00,208.67,208.68,208.45,208.56,1001110.0,179.5883,179.5969,179.399,179.4936,1001110.0
2016-07-05 10:40:00,208.55,208.77,208.52,208.54,1064374.0,179.485,179.6744,179.4592,179.4764,1064374.0
2016-07-05 10:45:00,208.53,208.53,208.37,208.41,905150.0,179.4678,179.4678,179.3301,179.3645,905150.0
2016-07-05 10:50:00,208.42,208.44,208.28,208.3,958471.0,179.3731,179.3903,179.2526,179.2699,958471.0
2016-07-05 10:55:00,208.3,208.51,208.3,208.38,714246.0,179.2699,179.4506,179.2699,179.3387,714246.0
2016-07-05 11:00:00,208.38,208.41,208.21,208.29,1709520.0,179.3387,179.3645,179.1924,179.2613,1709520.0
2016-07-05 11:05:00,208.3,208.38,208.16,208.29,1778252.0,179.2699,179.3387,179.1494,179.2613,1778252.0
2016-07-05 11:10:00,208.28,208.29,207.92,208.04,2162313.0,179.2526,179.2613,178.9428,179.0461,2162313.0
2016-07-05 11:15:00,208.06,208.63,208.02,208.52,3069887.0,179.0633,179.5539,179.0289,179.4592,3069887.0
2016-07-05 11:20:00,208.52,208.63,208.44,208.57,1062301.0,179.4592,179.5539,179.3903,179.5022,1062301.0
2016-07-05 11:25:00,208.58,208.58,208.4,208.42,603845.0,179.5108,179.5108,179.3559,179.3731,603845.0
2016-07-05 11:30:00,208.43,208.46,208.28,208.36,661969.0,179.3817,179.4076,179.2526,179.3215,661969.0
2016-07-05 11:35:00,208.37,208.42,208.26,208.4,392254.0,179.3301,179.3731,179.2354,179.3559,392254.0
2016-07-05 11:40:00,208.39,208.4,208.21,208.23,827745.0,179.3473,179.3559,179.1924,179.2096,827745.0
2016-07-05 11:45:00,208.23,208.26,208.14,208.19,550596.0,179.2096,179.2354,179.1322,179.1752,550596.0
2016-07-05 11:50:00,208.19,208.2,208.07,208.17,712915.0,179.1752,179.1838,179.0719,179.158,712915.0
2016-07-05 11:55:00,208.16,208.19,208.04,208.19,691550.0,179.1494,179.1752,179.0461,179.1752,691550.0
2016-07-05 12:00:00,208.19,208.22,208.12,208.19,421838.0,179.1752,179.201,179.1149,179.1752,421838.0
2016-07-05 12:05:00,208.19,208.23,208.09,208.12,427157.0,179.1752,179.2096,179.0891,179.1149,427157.0
2016-07-05 12:10:00,208.13,208.17,208.07,208.07,499687.0,179.1235,179.158,179.0719,179.0719,499687.0
2016-07-05 12:15:00,208.07,208.27,208.07,208.25,620540.0,179.0719,179.244,179.0719,179.2268,620540.0
2016-07-05 12:20:00,208.25,208.36,208.21,208.34,720718.0,179.2268,179.3215,179.1924,179.3043,720718.0
2016-07-05 12:25:00,208.35,208.46,208.3,208.44,941116.0,179.3129,179.4076,179.2699,179.3903,941116.0
2016-07-05 12:30:00,208.43,208.45,208.33,208.37,496921.0,179.3817,179.399,179.2957,179.3301,496921.0
2016-07-05 12:35:00,208.37,208.38,208.17,208.22,555254.0,179.3301,179.3387,179.158,179.201,555254.0
2016-07-05 12:40:00,208.22,208.26,208.15,208.21,271527.0,179.201,179.2354,179.1408,179.1924,271527.0
2016-07-05 12:45:00,208.21,208.32,208.2,208.26,475006.0,179.1924,179.2871,179.1838,179.2354,475006.0
2016-07-05 12:50:00,208.25,208.26,208.06,208.12,606405.0,179.2268,179.2354,179.0633,179.1149,606405.0
2016-07-05 12:55:00,208.12,208.24,208.07,208.2,383603.0,179.1149,179.2182,179.0719,179.1838,383603.0
2016-07-05 13:00:00,208.2,208.22,208.11,208.15,305695.0,179.1838,179.201,179.1063,179.1408,305695.0
2016-07-05 13:05:00,208.15,208.25,208.04,208.2,529417.0,179.1408,179.2268,179.0461,179.1838,529417.0
2016-07-05 13:10:00,208.2,208.23,208.08,208.09,332171.0,179.1838,179.2096,179.0805,179.0891,332171.0
2016-07-05 13:15:00,208.09,208.17,207.98,208.01,681465.0,179.0891,179.158,178.9945,179.0203,681465.0
2016-07-05 13:20:00,208.02,208.12,208.0,208.08,427582.0,179.0289,179.1149,179.0117,179.0805,427582.0
2016-07-05 13:25:00,208.08,208.11,207.99,208.0,355386.0,179.0805,179.1063,179.0031,179.0117,355386.0
2016-07-05 13:30:00,208.0,208.06,207.95,207.99,413024.0,179.0117,179.0633,178.9686,179.0031,413024.0
2016-07-05 13:35:00,207.98,208.04,207.85,207.9,727522.0,178.9945,179.0461,178.8826,178.9256,727522.0
2016-07-05 13:40:00,207.89,207.9,207.78,207.82,849752.0,178.917,178.9256,178.8223,178.8568,849752.0
2016-07-05 13:45:00,207.82,207.85,207.71,207.82,1110489.0,178.8568,178.8826,178.7621,178.8568,1110489.0
2016-07-05 13:50:00,207.83,207.85,207.71,207.71,788841.0,178.8654,178.8826,178.7621,178.7621,788841.0
2016-07-05 13:55:00,207.72,207.89,207.71,207.87,556978.0,178.7707,178.917,178.7621,178.8998,556978.0
2016-07-05 14:00:00,207.87,208.08,207.82,208.01,1361906.0,178.8998,179.0805,178.8568,179.0203,1361906.0
2016-07-05 14:05:00,208.02,208.07,207.94,208.01,751115.0,179.0289,179.0719,178.96,179.0203,751115.0
2016-07-05 14:10:00,208.01,208.24,208.0,208.21,1439098.0,179.0203,179.2182,179.0117,179.1924,1439098.0
2016-07-05 14:15:00,208.21,208.35,208.18,208.2,1137740.0,179.1924,179.3129,179.1666,179.1838,1137740.0
2016-07-05 14:20:00,208.2,208.25,208.07,208.13,698218.0,179.1838,179.2268,179.0719,179.1235,698218.0
2016-07-05 14:25:00,208.13,208.13,207.96,208.06,524748.0,179.1235,179.1235,178.9772,179.0633,524748.0
2016-07-05 14:30:00,208.06,208.14,207.97,208.14,492389.0,179.0633,179.1322,178.9858,179.1322,492389.0
2016-07-05 14:35:00,208.14,208.16,207.98,208.01,477532.0,179.1322,179.1494,178.9945,179.0203,477532.0
2016-07-05 14:40:00,208.01,208.05,207.89,207.97,489469.0,179.0203,179.0547,178.917,178.9858,489469.0
2016-07-05 14:45:00,207.96,208.04,207.8,207.87,755729.0,178.9772,179.0461,178.8395,178.8998,755729.0
2016-07-05 14:50:00,207.87,207.95,207.72,207.89,707493.0,178.8998,178.9686,178.7707,178.917,707493.0
2016-07-05 14:55:00,207.89,208.03,207.81,208.0,704491.0,178.917,179.0375,178.8481,179.0117,704491.0
2016-07-05 15:00:00,208.0,208.16,207.92,208.15,778252.0,179.0117,179.1494,178.9428,179.1408,778252.0
2016-07-05 15:05:00,208.15,208.18,207.99,208.08,879248.0,179.1408,179.1666,179.0031,179.0805,879248.0
2016-07-05 15:10:00,208.08,208.19,208.04,208.05,942522.0,179.0805,179.1752,179.0461,179.0547,942522.0
2016-07-05 15:15:00,208.06,208.23,208.02,208.2,1129123.0,179.0633,179.2096,179.0289,179.1838,1129123.0
2016-07-05 15:20:00,208.2,208.24,208.11,208.2,649261.0,179.1838,179.2182,179.1063,179.1838,649261.0
2016-07-05 15:25:00,208.19,208.29,208.17,208.21,967362.0,179.1752,179.2613,179.158,179.1924,967362.0
2016-07-05 15:30:00,208.2,208.56,208.15,208.51,2438443.0,179.1838,179.4936,179.1408,179.4506,2438443.0
2016-07-05 15:35:00,208.5,208.55,208.43,208.51,1139724.0,179.442,179.485,179.3817,179.4506,1139724.0
2016-07-05 15:40:00,208.52,208.68,208.48,208.68,1443326.0,179.4592,179.5969,179.4248,179.5969,1443326.0
2016-07-05 15:45:00,208.67,208.8,208.61,208.7,2757642.0,179.5883,179.7002,179.5367,179.6141,2757642.0
2016-07-05 15:50:00,208.7,208.73,208.51,208.57,2284754.0,179.6141,179.6399,179.4506,179.5022,2284754.0
2016-07-05 15:55:00,208.57,208.58,208.37,208.43,5316076.0,179.5022,179.5108,179.3301,179.3817,5316076.0
2016-07-06 09:30:00,207.83,208.05,207.59,207.61,3359528.0,178.8654,179.0547,178.6588,178.676,3359528.0
2016-07-06 09:35:00,207.62,207.65,207.4,207.49,1695537.0,178.6846,178.7104,178.4953,178.5727,1695537.0
2016-07-06 09:40:00,207.48,207.5,207.32,207.42,1587625.0,178.5641,178.5814,178.4264,178.5125,1587625.0
2016-07-06 09:45:00,207.42,207.58,207.27,207.44,1861641.0,178.5125,178.6502,178.3834,178.5297,1861641.0
2016-07-06 09:50:00,207.44,207.64,207.41,207.59,1229003.0,178.5297,178.7018,178.5039,178.6588,1229003.0
2016-07-06 09:55:00,207.59,207.77,207.59,207.68,971047.0,178.6588,178.8137,178.6588,178.7363,971047.0
2016-07-06 10:00:00,207.69,208.32,207.69,208.12,2855491.0,178.7449,179.2871,178.7449,179.1149,2855491.0
2016-07-06 10:05:00,208.12,208.14,207.69,207.82,1971554.0,179.1149,179.1322,178.7449,178.8568,1971554.0
2016-07-06 10:10:00,207.81,207.89,207.71,207.88,1066559.0,178.8481,178.917,178.7621,178.9084,1066559.0
2016-07-06 10:15:00,207.88,207.88,207.32,207.37,2255485.0,178.9084,178.9084,178.4264,178.4695,2255485.0
2016-07-06 10:20:00,207.38,207.57,207.35,207.51,998428.0,178.4781,178.6416,178.4523,178.59,998428.0
2016-07-06 10:25:00,207.52,207.61,207.19,207.25,1145376.0,178.5986,178.676,178.3146,178.3662,1145376.0
2016-07-06 10:30:00,207.26,207.32,207.06,207.3,1459063.0,178.3748,178.4264,178.2027,178.4092,1459063.0
2016-07-06 10:35:00,207.3,207.53,207.19,207.51,906998.0,178.4092,178.6072,178.3146,178.59,906998.0
2016-07-06 10:40:00,207.51,207.6,207.41,207.52,580975.0,178.59,178.6674,178.5039,178.5986,580975.0
2016-07-06 10:45:00,207.51,207.58,207.34,207.55,1529575.0,178.59,178.6502,178.4436,178.6244,1529575.0
2016-07-06 10:50:00,207.55,208.01,207.53,208.01,1796487.0,178.6244,179.0203,178.6072,179.0203,1796487.0
2016-07-06 10:55:00,208.01,208.13,207.86,208.12,1082094.0,179.0203,179.1235,178.8912,179.1149,1082094.0
2016-07-06 11:00:00,208.13,208.31,208.13,208.2,1136848.0,179.1235,179.2785,179.1235,179.1838,1136848.0
2016-07-06 11:05:00,208.21,208.4,208.2,208.33,1739915.0,179.1924,179.3559,179.1838,179.2957,1739915.0
2016-07-06 11:10:00,208.33,208.65,208.33,208.41,1679522.0,179.2957,179.5711,179.2957,179.3645,1679522.0
2016-07-06 11:15:00,208.41,208.68,208.41,208.55,1138313.0,179.3645,179.5969,179.3645,179.485,1138313.0
2016-07-06 11:20:00,208.55,208.63,208.39,208.47,922499.0,179.485,179.5539,179.3473,179.4162,922499.0
2016-07-06 11:25:00,208.46,208.59,208.32,208.33,880680.0,179.4076,179.5194,179.2871,179.2957,880680.0
2016-07-06 11:30:00,208.33,208.59,208.32,208.36,1014939.0,179.2957,179.5194,179.2871,179.3215,1014939.0
2016-07-06 11:35:00,208.38,208.54,208.35,208.52,764363.0,179.3387,179.4764,179.3129,179.4592,764363.0
2016-07-06 11:40:00,208.52,208.6,208.4,208.55,880854.0,179.4592,179.528,179.3559,179.485,880854.0
2016-07-06 11:45:00,208.54,208.6,208.44,208.51,450485.0,179.4764,179.528,179.3903,179.4506,450485.0
2016-07-06 11:50:00,208.51,208.75,208.44,208.66,1141091.0,179.4506,179.6571,179.3903,179.5797,1141091.0
2016-07-06 11:55:00,208.67,208.78,208.62,208.72,836835.0,179.5883,179.683,179.5453,179.6313,836835.0
2016-07-06 12:00:00,208.73,209.15,208.72,209.14,1186528.0,179.6399,180.0014,179.6313,179.9928,1186528.0
2016-07-06 12:05:00,209.14,209.19,209.07,209.07,981230.0,179.9928,180.0358,179.9325,179.9325,981230.0
2016-07-06 12:10:00,209.08,209.14,208.9,208.92,788766.0,179.9412,179.9928,179.7862,179.8034,788766.0
2016-07-06 12:15:00,208.91,209.1,208.91,209.05,575870.0,179.7948,179.9584,179.7948,179.9153,575870.0
2016-07-06 12:20:00,209.04,209.2,208.96,209.02,1095704.0,179.9067,180.0444,179.8379,179.8895,1095704.0
2016-07-06 12:25:00,209.03,209.14,209.01,209.11,417749.0,179.8981,179.9928,179.8809,179.967,417749.0
2016-07-06 12:30:00,209.11,209.16,209.03,209.15,364229.0,179.967,180.01,179.8981,180.0014,364229.0
2016-07-06 12:35:00,209.15,209.25,208.99,209.06,567695.0,180.0014,180.0875,179.8637,179.9239,567695.0
2016-07-06 12:40:00,209.07,209.23,209.06,209.13,510804.0,179.9325,180.0702,179.9239,179.9842,510804.0
2016-07-06 12:45:00,209.13,209.14,208.93,208.97,504859.0,179.9842,179.9928,179.8121,179.8465,504859.0
2016-07-06 12:50:00,208.97,209.15,208.92,209.14,447268.0,179.8465,180.0014,179.8034,179.9928,447268.0
2016-07-06 12:55:00,209.14,209.31,209.08,209.3,659759.0,179.9928,180.1391,179.9412,180.1305,659759.0
2016-07-06 13:00:00,209.3,209.43,209.29,209.35,967992.0,180.1305,180.2424,180.1219,180.1735,967992.0
2016-07-06 13:05:00,209.36,209.45,209.28,209.34,435064.0,180.1821,180.2596,180.1133,180.1649,435064.0
2016-07-06 13:10:00,209.34,209.38,209.21,209.23,376063.0,180.1649,180.1993,180.053,180.0702,376063.0
2016-07-06 13:15:00,209.23,209.36,209.22,209.28,344021.0,180.0702,180.1821,180.0616,180.1133,344021.0
2016-07-06 13:20:00,209.28,209.35,209.12,209.16,533508.0,180.1133,180.1735,179.9756,180.01,533508.0
2016-07-06 13:25:00,209.16,209.18,209.06,209.17,462311.0,180.01,180.0272,179.9239,180.0186,462311.0
2016-07-06 13:30:00,209.17,209.27,209.13,209.15,369807.0,180.0186,180.1047,179.9842,180.0014,369807.0
2016-07-06 13:35:00,209.14,209.26,209.12,209.18,296983.0,179.9928,180.0961,179.9756,180.0272,296983.0
2016-07-06 13:40:00,209.18,209.24,209.02,209.03,559883.0,180.0272,180.0789,179.8895,179.8981,559883.0
2016-07-06 13:45:00,209.03,209.04,208.93,208.97,522274.0,179.8981,179.9067,179.8121,179.8465,522274.0
2016-07-06 13:50:00,208.98,209.2,208.98,209.09,569257.0,179.8551,180.0444,179.8551,179.9498,569257.0
2016-07-06 13:55:00,209.1,209.16,209.03,209.07,563927.0,179.9584,180.01,179.8981,179.9325,563927.0
2016-07-06 14:00:00,209.07,209.31,208.79,209.12,1496321.0,179.9325,180.1391,179.6916,179.9756,1496321.0
2016-07-06 14:05:00,209.11,209.31,209.1,209.26,675501.0,179.967,180.1391,179.9584,180.0961,675501.0
2016-07-06 14:10:00,209.27,209.35,208.95,208.96,974789.0,180.1047,180.1735,179.8293,179.8379,974789.0
2016-07-06 14:15:00,208.96,209.23,208.73,209.23,1268726.0,179.8379,180.0702,179.6399,180.0702,1268726.0
2016-07-06 14:20:00,209.23,209.3,209.04,209.11,868935.0,180.0702,180.1305,179.9067,179.967,868935.0
2016-07-06 14:25:00,209.1,209.17,208.97,209.09,629328.0,179.9584,180.0186,179.8465,179.9498,629328.0
2016-07-06 14:30:00,209.09,209.25,209.04,209.24,825186.0,179.9498,180.0875,179.9067,180.0789,825186.0
2016-07-06 14:35:00,209.23,209.5,209.17,209.45,835497.0,180.0702,180.3026,180.0186,180.2596,835497.0
2016-07-06 14:40:00,209.46,209.5,209.33,209.38,720671.0,180.2682,180.3026,180.1563,180.1993,720671.0
2016-07-06 14:45:00,209.38,209.46,209.25,209.28,991502.0,180.1993,180.2682,180.0875,180.1133,991502.0
2016-07-06 14:50:00,209.29,209.51,209.26,209.49,894565.0,180.1219,180.3112,180.0961,180.294,894565.0
2016-07-06 14:55:00,209.51,209.62,209.49,209.58,847890.0,180.3112,180.4059,180.294,180.3715,847890.0
2016-07-06 15:00:00,209.59,209.63,209.44,209.57,580410.0,180.3801,180.4145,180.251,180.3629,580410.0
2016-07-06 15:05:00,209.58,209.59,209.4,209.51,647190.0,180.3715,180.3801,180.2166,180.3112,647190.0
2016-07-06 15:10:00,209.53,209.59,209.43,209.45,518226.0,180.3284,180.3801,180.2424,180.2596,518226.0
2016-07-06 15:15:00,209.45,209.56,209.43,209.44,532835.0,180.2596,180.3543,180.2424,180.251,532835.0
2016-07-06 15:20:00,209.43,209.45,209.23,209.24,897018.0,180.2424,180.2596,180.0702,180.0789,897018.0
2016-07-06 15:25:00,209.24,209.31,209.15,209.24,776473.0,180.0789,180.1391,180.0014,180.0789,776473.0
2016-07-06 15:30:00,209.23,209.33,209.21,209.29,842948.0,180.0702,180.1563,180.053,180.1219,842948.0
2016-07-06 15:35:00,209.29,209.49,209.28,209.48,782438.0,180.1219,180.294,180.1133,180.2854,782438.0
2016-07-06 15:40:00,209.49,209.68,209.48,209.64,1945300.0,180.294,180.4575,180.2854,180.4231,1945300.0
2016-07-06 15:45:00,209.64,209.65,209.48,209.51,1038771.0,180.4231,180.4317,180.2854,180.3112,1038771.0
2016-07-06 15:50:00,209.51,209.63,209.41,209.61,1830863.0,180.3112,180.4145,180.2252,180.3973,1830863.0
2016-07-06 15:55:00,209.61,209.8,209.58,209.75,4557322.0,180.3973,180.5608,180.3715,180.5178,4557322.0
2016-07-07 09:30:00,209.87,210.16,209.87,210.12,1838862.0,180.6211,180.8706,180.6211,180.8362,1838862.0
2016-07-07 09:35:00,210.12,210.33,210.12,210.18,1750683.0,180.8362,181.0169,180.8362,180.8878,1750683.0
2016-07-07 09:40:00,210.17,210.43,210.15,210.34,1431252.0,180.8792,181.103,180.862,181.0255,1431252.0
2016-07-07 09:45:00,210.35,210.54,210.35,210.53,1330740.0,181.0342,181.1977,181.0342,181.1891,1330740.0
2016-07-07 09:50:00,210.53,210.65,210.53,210.61,1298851.0,181.1891,181.2923,181.1891,181.2579,1298851.0
2016-07-07 09:55:00,210.62,210.64,210.51,210.56,734796.0,181.2665,181.2837,181.1719,181.2149,734796.0
2016-07-07 10:00:00,210.56,210.6,210.38,210.45,1046834.0,181.2149,181.2493,181.06,181.1202,1046834.0
2016-07-07 10:05:00,210.44,210.59,210.37,210.42,649022.0,181.1116,181.2407,181.0514,181.0944,649022.0
2016-07-07 10:10:00,210.42,210.42,210.31,210.38,624783.0,181.0944,181.0944,180.9997,181.06,624783.0
2016-07-07 10:15:00,210.38,210.52,210.35,210.43,752928.0,181.06,181.1805,181.0342,181.103,752928.0
2016-07-07 10:20:00,210.43,210.45,210.25,210.31,918712.0,181.103,181.1202,180.9481,180.9997,918712.0
2016-07-07 10:25:00,210.31,210.49,210.28,210.49,520341.0,180.9997,181.1546,180.9739,181.1546,520341.0
2016-07-07 10:30:00,210.49,210.59,210.42,210.51,872713.0,181.1546,181.2407,181.0944,181.1719,872713.0
2016-07-07 10:35:00,210.5,210.54,210.39,210.51,386068.0,181.1632,181.1977,181.0686,181.1719,386068.0
2016-07-07 10:40:00,210.52,210.54,210.31,210.32,442247.0,181.1805,181.1977,180.9997,181.0083,442247.0
2016-07-07 10:45:00,210.33,210.34,210.23,210.33,634006.0,181.0169,181.0255,180.9309,181.0169,634006.0
2016-07-07 10:50:00,210.32,210.35,210.12,210.17,765639.0,181.0083,181.0342,180.8362,180.8792,765639.0
2016-07-07 10:55:00,210.16,210.17,209.91,210.01,965405.0,180.8706,180.8792,180.6555,180.7415,965405.0
2016-07-07 11:00:00,210.0,210.03,209.7,209.73,1534371.0,180.7329,180.7588,180.4747,180.5006,1534371.0
2016-07-07 11:05:00,209.73,209.92,209.68,209.88,1477279.0,180.5006,180.6641,180.4575,180.6297,1477279.0
2016-07-07 11:10:00,209.89,209.99,209.85,209.92,644994.0,180.6383,180.7243,180.6038,180.6641,644994.0
2016-07-07 11:15:00,209.92,210.02,209.69,209.79,956517.0,180.6641,180.7501,180.4661,180.5522,956517.0
2016-07-07 11:20:00,209.8,209.84,209.56,209.57,847221.0,180.5608,180.5952,180.3543,180.3629,847221.0
2016-07-07 11:25:00,209.56,209.8,209.55,209.76,1060941.0,180.3543,180.5608,180.3456,180.5264,1060941.0
2016-07-07 11:30:00,209.77,209.79,209.54,209.74,848132.0,180.535,180.5522,180.337,180.5092,848132.0
2016-07-07 11:35:00,209.75,209.8,209.67,209.76,896055.0,180.5178,180.5608,180.4489,180.5264,896055.0
2016-07-07 11:40:00,209.76,209.8,209.68,209.75,629689.0,180.5264,180.5608,180.4575,180.5178,629689.0
2016-07-07 11:45:00,209.75,209.75,209.41,209.49,963485.0,180.5178,180.5178,180.2252,180.294,963485.0
2016-07-07 11:50:00,209.49,209.58,209.4,209.58,674128.0,180.294,180.3715,180.2166,180.3715,674128.0
2016-07-07 11:55:00,209.57,209.7,209.5,209.69,658371.0,180.3629,180.4747,180.3026,180.4661,658371.0
2016-07-07 12:00:00,209.7,209.77,209.59,209.74,578516.0,180.4747,180.535,180.3801,180.5092,578516.0
2016-07-07 12:05:00,209.74,209.79,209.51,209.54,766274.0,180.5092,180.5522,180.3112,180.337,766274.0
2016-07-07 12:10:00,209.55,209.76,209.55,209.75,384839.0,180.3456,180.5264,180.3456,180.5178,384839.0
2016-07-07 12:15:00,209.75,209.77,209.64,209.7,253522.0,180.5178,180.535,180.4231,180.4747,253522.0
2016-07-07 12:20:00,209.72,209.76,209.54,209.6,335574.0,180.492,180.5264,180.337,180.3887,335574.0
2016-07-07 12:25:00,209.6,209.71,209.42,209.7,769808.0,180.3887,180.4833,180.2338,180.4747,769808.0
2016-07-07 12:30:00,209.7,209.72,209.6,209.69,282001.0,180.4747,180.492,180.3887,180.4661,282001.0
2016-07-07 12:35:00,209.68,209.72,209.58,209.67,563253.0,180.4575,180.492,180.3715,180.4489,563253.0
2016-07-07 12:40:00,209.67,209.69,209.53,209.57,563952.0,180.4489,180.4661,180.3284,180.3629,563952.0
2016-07-07 12:45:00,209.57,209.59,209.42,209.42,390921.0,180.3629,180.3801,180.2338,180.2338,390921.0
2016-07-07 12:50:00,209.42,209.43,209.09,209.16,1208480.0,180.2338,180.2424,179.9498,180.01,1208480.0
2016-07-07 12:55:00,209.16,209.29,209.06,209.11,910177.0,180.01,180.1219,179.9239,179.967,910177.0
2016-07-07 13:00:00,209.11,209.19,208.98,209.02,881606.0,179.967,180.0358,179.8551,179.8895,881606.0
2016-07-07 13:05:00,209.02,209.13,208.96,209.09,990261.0,179.8895,179.9842,179.8379,179.9498,990261.0
2016-07-07 13:10:00,209.09,209.17,209.03,209.1,633048.0,179.9498,180.0186,179.8981,179.9584,633048.0
2016-07-07 13:15:00,209.1,209.24,209.02,209.2,467893.0,179.9584,180.0789,179.8895,180.0444,467893.0
2016-07-07 13:20:00,209.19,209.22,209.1,209.21,330805.0,180.0358,180.0616,179.9584,180.053,330805.0
2016-07-07 13:25:00,209.21,209.38,209.2,209.23,657082.0,180.053,180.1993,180.0444,180.0702,657082.0
2016-07-07 13:30:00,209.24,209.4,209.23,209.4,495993.0,180.0789,180.2166,180.0702,180.2166,495993.0
2016-07-07 13:35:00,209.39,209.45,209.33,209.38,569921.0,180.2079,180.2596,180.1563,180.1993,569921.0
2016-07-07 13:40:00,209.37,209.4,209.18,209.31,654443.0,180.1907,180.2166,180.0272,180.1391,654443.0
2016-07-07 13:45:00,209.31,209.32,209.12,209.2,557222.0,180.1391,180.1477,179.9756,180.0444,557222.0
2016-07-07 13:50:00,209.19,209.2,209.02,209.06,806564.0,180.0358,180.0444,179.8895,179.9239,806564.0
2016-07-07 13:55:00,209.07,209.26,209.01,209.22,912727.0,179.9325,180.0961,179.8809,180.0616,912727.0
2016-07-07 14:00:00,209.22,209.34,209.17,209.31,519869.0,180.0616,180.1649,180.0186,180.1391,519869.0
2016-07-07 14:05:00,209.32,209.35,209.07,209.09,356268.0,180.1477,180.1735,179.9325,179.9498,356268.0
2016-07-07 14:10:00,209.09,209.1,208.72,208.79,1150327.0,179.9498,179.9584,179.6313,179.6916,1150327.0
2016-07-07 14:15:00,208.79,208.96,208.76,208.84,672234.0,179.6916,179.8379,179.6657,179.7346,672234.0
2016-07-07 14:20:00,208.84,209.0,208.79,208.88,654628.0,179.7346,179.8723,179.6916,179.769,654628.0
2016-07-07 14:25:00,208.87,209.07,208.81,208.92,823187.0,179.7604,179.9325,179.7088,179.8034,823187.0
2016-07-07 14:30:00,208.92,209.0,208.71,208.72,748250.0,179.8034,179.8723,179.6227,179.6313,748250.0
2016-07-07 14:35:00,208.72,208.92,208.7,208.84,494158.0,179.6313,179.8034,179.6141,179.7346,494158.0
2016-07-07 14:40:00,208.84,208.84,208.65,208.72,625487.0,179.7346,179.7346,179.5711,179.6313,625487.0
2016-07-07 14:45:00,208.71,208.89,208.71,208.82,911833.0,179.6227,179.7776,179.6227,179.7174,911833.0
2016-07-07 14:50:00,208.82,208.89,208.66,208.89,746213.0,179.7174,179.7776,179.5797,179.7776,746213.0
2016-07-07 14:55:00,208.89,208.91,208.65,208.74,562199.0,179.7776,179.7948,179.5711,179.6485,562199.0
2016-07-07 15:00:00,208.73,208.96,208.63,208.96,1228180.0,179.6399,179.8379,179.5539,179.8379,1228180.0
2016-07-07 15:05:00,208.96,209.16,208.91,209.14,1077101.0,179.8379,180.01,179.7948,179.9928,1077101.0
2016-07-07 15:10:00,209.13,209.22,209.06,209.2,1188039.0,179.9842,180.0616,179.9239,180.0444,1188039.0
2016-07-07 15:15:00,209.2,209.22,209.07,209.18,742447.0,180.0444,180.0616,179.9325,180.0272,742447.0
2016-07-07 15:20:00,209.18,209.24,209.07,209.08,680898.0,180.0272,180.0789,179.9325,179.9412,680898.0
2016-07-07 15:25:00,209.09,209.19,209.03,209.19,735549.0,179.9498,180.0358,179.8981,180.0358,735549.0
2016-07-07 15:30:00,209.19,209.41,209.1,209.4,1691976.0,180.0358,180.2252,179.9584,180.2166,1691976.0
2016-07-07 15:35:00,209.4,209.47,209.35,209.44,1290505.0,180.2166,180.2768,180.1735,180.251,1290505.0
2016-07-07 15:40:00,209.43,209.57,209.4,209.45,1493503.0,180.2424,180.3629,180.2166,180.2596,1493503.0
2016-07-07 15:45:00,209.45,209.62,209.44,209.46,1788876.0,180.2596,180.4059,180.251,180.2682,1788876.0
2016-07-07 15:50:00,209.46,209.51,209.37,209.49,1633065.0,180.2682,180.3112,180.1907,180.294,1633065.0
2016-07-07 15:55:00,209.49,209.55,209.41,209.53,3138408.0,180.294,180.3456,180.2252,180.3284,3138408.0
2016-07-08 09:30:00,211.05,211.14,210.8,210.81,4139511.0,181.6366,181.7141,181.4214,181.43,4139511.0
2016-07-08 09:35:00,210.82,211.14,210.77,210.97,2249555.0,181.4387,181.7141,181.3956,181.5677,2249555.0
2016-07-08 09:40:00,210.97,211.27,210.97,211.1,1638907.0,181.5677,181.8259,181.5677,181.6796,1638907.0
2016-07-08 09:45:00,211.11,211.38,211.1,211.34,2827168.0,181.6882,181.9206,181.6796,181.8862,2827168.0
2016-07-08 09:50:00,211.35,211.49,211.33,211.38,2023545.0,181.8948,182.0153,181.8776,181.9206,2023545.0
2016-07-08 09:55:00,211.39,211.42,211.28,211.35,1573510.0,181.9292,181.955,181.8345,181.8948,1573510.0
2016-07-08 10:00:00,211.36,211.47,211.32,211.42,1351492.0,181.9034,181.9981,181.869,181.955,1351492.0
2016-07-08 10:05:00,211.41,211.65,211.41,211.65,1823756.0,181.9464,182.153,181.9464,182.153,1823756.0
2016-07-08 10:10:00,211.65,211.78,211.62,211.71,1433485.0,182.153,182.2649,182.1272,182.2046,1433485.0
2016-07-08 10:15:00,211.71,211.76,211.46,211.48,2097765.0,182.2046,182.2476,181.9895,182.0067,2097765.0
2016-07-08 10:20:00,211.47,211.59,211.38,211.56,1457093.0,181.9981,182.1013,181.9206,182.0755,1457093.0
2016-07-08 10:25:00,211.56,211.65,211.5,211.59,1141330.0,182.0755,182.153,182.0239,182.1013,1141330.0
2016-07-08 10:30:00,211.59,211.7,211.47,211.47,993627.0,182.1013,182.196,181.9981,181.9981,993627.0
2016-07-08 10:35:00,211.48,211.65,211.46,211.6,712021.0,182.0067,182.153,181.9895,182.1099,712021.0
2016-07-08 10:40:00,211.6,211.82,211.59,211.78,1235078.0,182.1099,182.2993,182.1013,182.2649,1235078.0
2016-07-08 10:45:00,211.79,211.88,211.76,211.77,913426.0,182.2735,182.3509,182.2476,182.2563,913426.0
2016-07-08 10:50:00,211.76,211.87,211.76,211.84,667809.0,182.2476,182.3423,182.2476,182.3165,667809.0
2016-07-08 10:55:00,211.84,211.98,211.81,211.91,1289806.0,182.3165,182.437,182.2907,182.3767,1289806.0
2016-07-08 11:00:00,211.91,211.99,211.84,211.99,1209942.0,182.3767,182.4456,182.3165,182.4456,1209942.0
2016-07-08 11:05:00,211.98,212.04,211.91,211.93,1098754.0,182.437,182.4886,182.3767,182.394,1098754.0
2016-07-08 11:10:00,211.93,212.11,211.93,212.02,1358060.0,182.394,182.5489,182.394,182.4714,1358060.0
2016-07-08 11:15:00,212.03,212.15,212.01,212.14,732234.0,182.48,182.5833,182.4628,182.5747,732234.0
2016-07-08 11:20:00,212.14,212.18,212.09,212.12,1822372.0,182.5747,182.6091,182.5317,182.5575,1822372.0
2016-07-08 11:25:00,212.13,212.26,212.12,212.18,1304215.0,182.5661,182.678,182.5575,182.6091,1304215.0
2016-07-08 11:30:00,212.18,212.19,212.05,212.09,1094733.0,182.6091,182.6177,182.4972,182.5317,1094733.0
2016-07-08 11:35:00,212.09,212.14,212.07,212.13,475224.0,182.5317,182.5747,182.5144,182.5661,475224.0
2016-07-08 11:40:00,212.13,212.17,212.09,212.13,768867.0,182.5661,182.6005,182.5317,182.5661,768867.0
2016-07-08 11:45:00,212.13,212.18,212.06,212.17,668687.0,182.5661,182.6091,182.5058,182.6005,668687.0
2016-07-08 11:50:00,212.17,212.22,212.1,212.22,827652.0,182.6005,182.6435,182.5403,182.6435,827652.0
2016-07-08 11:55:00,212.21,212.24,212.1,212.14,582352.0,182.6349,182.6608,182.5403,182.5747,582352.0
2016-07-08 12:00:00,212.14,212.15,212.06,212.09,546733.0,182.5747,182.5833,182.5058,182.5317,546733.0
2016-07-08 12:05:00,212.09,212.2,212.05,212.15,1057400.0,182.5317,182.6263,182.4972,182.5833,1057400.0
2016-07-08 12:10:00,212.15,212.21,212.12,212.18,365201.0,182.5833,182.6349,182.5575,182.6091,365201.0
2016-07-08 12:15:00,212.18,212.24,212.11,212.16,591404.0,182.6091,182.6608,182.5489,182.5919,591404.0
2016-07-08 12:20:00,212.16,212.19,212.04,212.08,985973.0,182.5919,182.6177,182.4886,182.523,985973.0
2016-07-08 12:25:00,212.08,212.1,212.04,212.05,544165.0,182.523,182.5403,182.4886,182.4972,544165.0
2016-07-08 12:30:00,212.06,212.08,212.01,212.04,483196.0,182.5058,182.523,182.4628,182.4886,483196.0
2016-07-08 12:35:00,212.05,212.12,212.02,212.07,793220.0,182.4972,182.5575,182.4714,182.5144,793220.0
2016-07-08 12:40:00,212.07,212.17,212.07,212.14,525624.0,182.5144,182.6005,182.5144,182.5747,525624.0
2016-07-08 12:45:00,212.14,212.19,212.12,212.18,559950.0,182.5747,182.6177,182.5575,182.6091,559950.0
2016-07-08 12:50:00,212.18,212.23,212.15,212.19,453104.0,182.6091,182.6521,182.5833,182.6177,453104.0
2016-07-08 12:55:00,212.2,212.22,212.16,212.18,295273.0,182.6263,182.6435,182.5919,182.6091,295273.0
2016-07-08 13:00:00,212.17,212.29,212.17,212.24,681952.0,182.6005,182.7038,182.6005,182.6608,681952.0
2016-07-08 13:05:00,212.24,212.35,212.24,212.33,626309.0,182.6608,182.7554,182.6608,182.7382,626309.0
2016-07-08 13:10:00,212.33,212.35,212.29,212.31,468954.0,182.7382,182.7554,182.7038,182.721,468954.0
2016-07-08 13:15:00,212.31,212.31,212.26,212.27,376602.0,182.721,182.721,182.678,182.6866,376602.0
2016-07-08 13:20:00,212.28,212.33,212.27,212.28,369467.0,182.6952,182.7382,182.6866,182.6952,369467.0
2016-07-08 13:25:00,212.28,212.4,212.26,212.37,756121.0,182.6952,182.7985,182.678,182.7726,756121.0
2016-07-08 13:30:00,212.38,212.44,212.36,212.4,526022.0,182.7812,182.8329,182.764,182.7985,526022.0
2016-07-08 13:35:00,212.41,212.43,212.33,212.35,461973.0,182.8071,182.8243,182.7382,182.7554,461973.0
2016-07-08 13:40:00,212.34,212.47,212.34,212.34,535485.0,182.7468,182.8587,182.7468,182.7468,535485.0
2016-07-08 13:45:00,212.35,212.41,212.34,212.39,399007.0,182.7554,182.8071,182.7468,182.7898,399007.0
2016-07-08 13:50:00,212.39,212.4,212.34,212.36,472285.0,182.7898,182.7985,182.7468,182.764,472285.0
2016-07-08 13:55:00,212.37,212.41,212.34,212.4,574626.0,182.7726,182.8071,182.7468,182.7985,574626.0
2016-07-08 14:00:00,212.4,212.43,212.33,212.37,594001.0,182.7985,182.8243,182.7382,182.7726,594001.0
2016-07-08 14:05:00,212.37,212.43,212.35,212.4,302775.0,182.7726,182.8243,182.7554,182.7985,302775.0
2016-07-08 14:10:00,212.4,212.47,212.39,212.46,777832.0,182.7985,182.8587,182.7898,182.8501,777832.0
2016-07-08 14:15:00,212.46,212.57,212.41,212.56,1540417.0,182.8501,182.9448,182.8071,182.9362,1540417.0
2016-07-08 14:20:00,212.55,212.66,212.54,212.61,1277806.0,182.9275,183.0222,182.9189,182.9792,1277806.0
2016-07-08 14:25:00,212.61,212.69,212.59,212.66,988315.0,182.9792,183.048,182.962,183.0222,988315.0
2016-07-08 14:30:00,212.66,212.81,212.62,212.8,1347510.0,183.0222,183.1513,182.9878,183.1427,1347510.0
2016-07-08 14:35:00,212.81,212.88,212.73,212.73,1600971.0,183.1513,183.2116,183.0825,183.0825,1600971.0
2016-07-08 14:40:00,212.73,212.8,212.71,212.73,1051786.0,183.0825,183.1427,183.0652,183.0825,1051786.0
2016-07-08 14:45:00,212.74,212.77,212.7,212.77,960155.0,183.0911,183.1169,183.0566,183.1169,960155.0
2016-07-08 14:50:00,212.77,212.94,212.71,212.91,1378998.0,183.1169,183.2632,183.0652,183.2374,1378998.0
2016-07-08 14:55:00,212.9,212.91,212.7,212.71,1146147.0,183.2288,183.2374,183.0566,183.0652,1146147.0
2016-07-08 15:00:00,212.72,212.75,212.65,212.69,1198184.0,183.0739,183.0997,183.0136,183.048,1198184.0
2016-07-08 15:05:00,212.69,212.72,212.65,212.71,856541.0,183.048,183.0739,183.0136,183.0652,856541.0
2016-07-08 15:10:00,212.71,212.77,212.68,212.76,1033529.0,183.0652,183.1169,183.0394,183.1083,1033529.0
2016-07-08 15:15:00,212.75,212.78,212.65,212.69,1065287.0,183.0997,183.1255,183.0136,183.048,1065287.0
2016-07-08 15:20:00,212.69,212.73,212.66,212.67,784307.0,183.048,183.0825,183.0222,183.0308,784307.0
2016-07-08 15:25:00,212.66,212.69,212.51,212.53,1535673.0,183.0222,183.048,182.8931,182.9103,1535673.0
2016-07-08 15:30:00,212.52,212.56,212.47,212.51,1365794.0,182.9017,182.9362,182.8587,182.8931,1365794.0
2016-07-08 15:35:00,212.51,212.6,212.39,212.56,2052734.0,182.8931,182.9706,182.7898,182.9362,2052734.0
2016-07-08 15:40:00,212.57,212.58,212.45,212.48,1178432.0,182.9448,182.9534,182.8415,182.8673,1178432.0
2016-07-08 15:45:00,212.48,212.59,212.43,212.58,1917973.0,182.8673,182.962,182.8243,182.9534,1917973.0
2016-07-08 15:50:00,212.58,212.68,212.54,212.66,2813477.0,182.9534,183.0394,182.9189,183.0222,2813477.0
2016-07-08 15:55:00,212.66,212.79,212.61,212.65,6089844.0,183.0222,183.1341,182.9792,183.0136,6089844.0
2016-07-11 09:30:00,213.19,213.5,213.15,213.48,2831493.0,183.4784,183.7451,183.4439,183.7279,2831493.0
2016-07-11 09:35:00,213.48,213.59,213.42,213.52,1720986.0,183.7279,183.8226,183.6763,183.7624,1720986.0
2016-07-11 09:40:00,213.52,213.66,213.43,213.56,1496023.0,183.7624,183.8828,183.6849,183.7968,1496023.0
2016-07-11 09:45:00,213.55,213.67,213.43,213.44,1506693.0,183.7882,183.8915,183.6849,183.6935,1506693.0
2016-07-11 09:50:00,213.45,213.49,213.36,213.38,1115677.0,183.7021,183.7365,183.6247,183.6419,1115677.0
2016-07-11 09:55:00,213.39,213.48,213.33,213.45,730815.0,183.6505,183.7279,183.5988,183.7021,730815.0
2016-07-11 10:00:00,213.44,213.46,213.24,213.25,1024389.0,183.6935,183.7107,183.5214,183.53,1024389.0
2016-07-11 10:05:00,213.25,213.51,213.23,213.51,1110011.0,183.53,183.7538,183.5128,183.7538,1110011.0
2016-07-11 10:10:00,213.51,213.51,213.26,213.28,771961.0,183.7538,183.7538,183.5386,183.5558,771961.0
2016-07-11 10:15:00,213.29,213.42,213.27,213.4,732022.0,183.5644,183.6763,183.5472,183.6591,732022.0
2016-07-11 10:20:00,213.39,213.44,213.09,213.11,1229183.0,183.6505,183.6935,183.3923,183.4095,1229183.0
2016-07-11 10:25:00,213.11,213.18,212.95,213.13,1386696.0,183.4095,183.4697,183.2718,183.4267,1386696.0
2016-07-11 10:30:00,213.13,213.29,213.13,213.25,918579.0,183.4267,183.5644,183.4267,183.53,918579.0
2016-07-11 10:35:00,213.25,213.38,213.24,213.38,874855.0,183.53,183.6419,183.5214,183.6419,874855.0
2016-07-11 10:40:00,213.38,213.45,213.28,213.45,783157.0,183.6419,183.7021,183.5558,183.7021,783157.0
2016-07-11 10:45:00,213.45,213.54,213.39,213.47,826459.0,183.7021,183.7796,183.6505,183.7193,826459.0
2016-07-11 10:50:00,213.48,213.54,213.44,213.46,680738.0,183.7279,183.7796,183.6935,183.7107,680738.0
2016-07-11 10:55:00,213.46,213.61,213.43,213.6,790061.0,183.7107,183.8398,183.6849,183.8312,790061.0
2016-07-11 11:00:00,213.6,213.7,213.59,213.62,979371.0,183.8312,183.9173,183.8226,183.8484,979371.0
2016-07-11 11:05:00,213.63,213.82,213.62,213.72,1390896.0,183.857,184.0206,183.8484,183.9345,1390896.0
2016-07-11 11:10:00,213.72,213.83,213.71,213.82,505107.0,183.9345,184.0292,183.9259,184.0206,505107.0
2016-07-11 11:15:00,213.81,213.82,213.65,213.71,746211.0,184.0119,184.0206,183.8742,183.9259,746211.0
2016-07-11 11:20:00,213.71,213.71,213.62,213.65,674402.0,183.9259,183.9259,183.8484,183.8742,674402.0
2016-07-11 11:25:00,213.65,213.74,213.63,213.71,758799.0,183.8742,183.9517,183.857,183.9259,758799.0
2016-07-11 11:30:00,213.72,213.83,213.7,213.81,628890.0,183.9345,184.0292,183.9173,184.0119,628890.0
2016-07-11 11:35:00,213.82,213.86,213.73,213.75,793642.0,184.0206,184.055,183.9431,183.9603,793642.0
2016-07-11 11:40:00,213.75,213.8,213.73,213.76,336739.0,183.9603,184.0033,183.9431,183.9689,336739.0
2016-07-11 11:45:00,213.77,213.8,213.69,213.77,442390.0,183.9775,184.0033,183.9087,183.9775,442390.0
2016-07-11 11:50:00,213.77,213.88,213.74,213.88,473753.0,183.9775,184.0722,183.9517,184.0722,473753.0
2016-07-11 11:55:00,213.88,213.88,213.74,213.76,719105.0,184.0722,184.0722,183.9517,183.9689,719105.0
2016-07-11 12:00:00,213.76,213.84,213.75,213.77,369290.0,183.9689,184.0378,183.9603,183.9775,369290.0
2016-07-11 12:05:00,213.77,213.79,213.73,213.74,390329.0,183.9775,183.9947,183.9431,183.9517,390329.0
2016-07-11 12:10:00,213.74,213.75,213.7,213.71,361415.0,183.9517,183.9603,183.9173,183.9259,361415.0
2016-07-11 12:15:00,213.72,213.79,213.71,213.77,205152.0,183.9345,183.9947,183.9259,183.9775,205152.0
2016-07-11 12:20:00,213.77,213.81,213.75,213.79,323500.0,183.9775,184.0119,183.9603,183.9947,323500.0
2016-07-11 12:25:00,213.79,213.82,213.77,213.81,269953.0,183.9947,184.0206,183.9775,184.0119,269953.0
2016-07-11 12:30:00,213.8,213.87,213.8,213.83,494884.0,184.0033,184.0636,184.0033,184.0292,494884.0
2016-07-11 12:35:00,213.84,213.97,213.81,213.96,588677.0,184.0378,184.1496,184.0119,184.141,588677.0
2016-07-11 12:40:00,213.97,214.04,213.95,214.04,790865.0,184.1496,184.2099,184.1324,184.2099,790865.0
2016-07-11 12:45:00,214.04,214.07,213.95,213.96,553288.0,184.2099,184.2357,184.1324,184.141,553288.0
2016-07-11 12:50:00,213.96,214.05,213.95,213.99,331557.0,184.141,184.2185,184.1324,184.1669,331557.0
2016-07-11 12:55:00,213.99,213.99,213.9,213.98,393396.0,184.1669,184.1669,184.0894,184.1583,393396.0
2016-07-11 13:00:00,213.99,214.02,213.94,213.95,572221.0,184.1669,184.1927,184.1238,184.1324,572221.0
2016-07-11 13:05:00,213.95,213.99,213.93,213.95,315512.0,184.1324,184.1669,184.1152,184.1324,315512.0
2016-07-11 13:10:00,213.95,213.98,213.85,213.87,625187.0,184.1324,184.1583,184.0464,184.0636,625187.0
2016-07-11 13:15:00,213.88,213.93,213.85,213.88,350432.0,184.0722,184.1152,184.0464,184.0722,350432.0
2016-07-11 13:20:00,213.89,213.97,213.8,213.83,766528.0,184.0808,184.1496,184.0033,184.0292,766528.0
2016-07-11 13:25:00,213.83,213.85,213.79,213.82,376058.0,184.0292,184.0464,183.9947,184.0206,376058.0
2016-07-11 13:30:00,213.82,213.86,213.78,213.86,342542.0,184.0206,184.055,183.9861,184.055,342542.0
2016-07-11 13:35:00,213.86,213.89,213.84,213.85,318594.0,184.055,184.0808,184.0378,184.0464,318594.0
2016-07-11 13:40:00,213.85,213.89,213.78,213.88,398365.0,184.0464,184.0808,183.9861,184.0722,398365.0
2016-07-11 13:45:00,213.89,213.96,213.85,213.92,607067.0,184.0808,184.141,184.0464,184.1066,607067.0
2016-07-11 13:50:00,213.92,213.96,213.9,213.9,312981.0,184.1066,184.141,184.0894,184.0894,312981.0
2016-07-11 13:55:00,213.9,213.91,213.76,213.76,448570.0,184.0894,184.098,183.9689,183.9689,448570.0
2016-07-11 14:00:00,213.76,213.8,213.71,213.72,783376.0,183.9689,184.0033,183.9259,183.9345,783376.0
2016-07-11 14:05:00,213.72,213.82,213.69,213.81,711694.0,183.9345,184.0206,183.9087,184.0119,711694.0
2016-07-11 14:10:00,213.82,213.82,213.75,213.78,346089.0,184.0206,184.0206,183.9603,183.9861,346089.0
2016-07-11 14:15:00,213.79,213.83,213.72,213.72,421783.0,183.9947,184.0292,183.9345,183.9345,421783.0
2016-07-11 14:20:00,213.72,213.81,213.72,213.76,259532.0,183.9345,184.0119,183.9345,183.9689,259532.0
2016-07-11 14:25:00,213.77,213.86,213.76,213.79,582596.0,183.9775,184.055,183.9689,183.9947,582596.0
2016-07-11 14:30:00,213.79,213.87,213.76,213.86,246890.0,183.9947,184.0636,183.9689,184.055,246890.0
2016-07-11 14:35:00,213.87,213.89,213.81,213.84,283764.0,184.0636,184.0808,184.0119,184.0378,283764.0
2016-07-11 14:40:00,213.85,213.89,213.81,213.85,318780.0,184.0464,184.0808,184.0119,184.0464,318780.0
2016-07-11 14:45:00,213.84,213.87,213.7,213.76,412340.0,184.0378,184.0636,183.9173,183.9689,412340.0
2016-07-11 14:50:00,213.76,213.8,213.72,213.79,274103.0,183.9689,184.0033,183.9345,183.9947,274103.0
2016-07-11 14:55:00,213.78,213.83,213.72,213.73,318611.0,183.9861,184.0292,183.9345,183.9431,318611.0
2016-07-11 15:00:00,213.72,213.81,213.72,213.8,732990.0,183.9345,184.0119,183.9345,184.0033,732990.0
2016-07-11 15:05:00,213.8,213.91,213.76,213.89,768627.0,184.0033,184.098,183.9689,184.0808,768627.0
2016-07-11 15:10:00,213.9,213.94,213.87,213.93,821879.0,184.0894,184.1238,184.0636,184.1152,821879.0
2016-07-11 15:15:00,213.92,213.98,213.9,213.93,677404.0,184.1066,184.1583,184.0894,184.1152,677404.0
2016-07-11 15:20:00,213.94,213.97,213.89,213.9,505870.0,184.1238,184.1496,184.0808,184.0894,505870.0
2016-07-11 15:25:00,213.9,213.91,213.76,213.76,778351.0,184.0894,184.098,183.9689,183.9689,778351.0
2016-07-11 15:30:00,213.76,213.77,213.62,213.64,1338165.0,183.9689,183.9775,183.8484,183.8656,1338165.0
2016-07-11 15:35:00,213.63,213.73,213.63,213.68,967702.0,183.857,183.9431,183.857,183.9001,967702.0
2016-07-11 15:40:00,213.68,213.71,213.58,213.59,1106061.0,183.9001,183.9259,183.814,183.8226,1106061.0
2016-07-11 15:45:00,213.59,213.61,213.5,213.54,1124129.0,183.8226,183.8398,183.7451,183.7796,1124129.0
2016-07-11 15:50:00,213.53,213.59,213.46,213.59,1890077.0,183.771,183.8226,183.7107,183.8226,1890077.0
2016-07-11 15:55:00,213.58,213.6,213.36,213.41,3229356.0,183.814,183.8312,183.6247,183.6677,3229356.0
2016-07-12 09:30:00,214.52,214.74,214.5,214.72,2308759.0,184.623,184.8123,184.6058,184.7951,2308759.0
2016-07-12 09:35:00,214.71,214.83,214.68,214.78,1659788.0,184.7865,184.8898,184.7607,184.8468,1659788.0
2016-07-12 09:40:00,214.77,214.93,214.76,214.9,1469914.0,184.8382,184.9759,184.8295,184.95,1469914.0
2016-07-12 09:45:00,214.9,214.94,214.77,214.81,1191267.0,184.95,184.9845,184.8382,184.8726,1191267.0
2016-07-12 09:50:00,214.81,214.89,214.8,214.81,1619233.0,184.8726,184.9414,184.864,184.8726,1619233.0
2016-07-12 09:55:00,214.8,214.84,214.58,214.61,1590963.0,184.864,184.8984,184.6746,184.7005,1590963.0
2016-07-12 10:00:00,214.62,214.71,214.56,214.6,1042435.0,184.7091,184.7865,184.6574,184.6918,1042435.0
2016-07-12 10:05:00,214.61,214.66,214.44,214.45,1805591.0,184.7005,184.7435,184.5541,184.5628,1805591.0
2016-07-12 10:10:00,214.44,214.56,214.35,214.42,1857987.0,184.5541,184.6574,184.4767,184.5369,1857987.0
2016-07-12 10:15:00,214.42,214.52,214.32,214.35,1460333.0,184.5369,184.623,184.4509,184.4767,1460333.0
2016-07-12 10:20:00,214.36,214.4,214.31,214.34,787265.0,184.4853,184.5197,184.4423,184.4681,787265.0
2016-07-12 10:25:00,214.31,214.49,214.25,214.45,1193479.0,184.4423,184.5972,184.3906,184.5628,1193479.0
2016-07-12 10:30:00,214.45,214.52,214.45,214.51,661332.0,184.5628,184.623,184.5628,184.6144,661332.0
2016-07-12 10:35:00,214.52,214.53,214.4,214.44,672712.0,184.623,184.6316,184.5197,184.5541,672712.0
2016-07-12 10:40:00,214.44,214.56,214.44,214.55,896354.0,184.5541,184.6574,184.5541,184.6488,896354.0
2016-07-12 10:45:00,214.54,214.65,214.5,214.57,789811.0,184.6402,184.7349,184.6058,184.666,789811.0
2016-07-12 10:50:00,214.57,214.66,214.57,214.61,542422.0,184.666,184.7435,184.666,184.7005,542422.0
2016-07-12 10:55:00,214.61,214.63,214.55,214.6,546814.0,184.7005,184.7177,184.6488,184.6918,546814.0
2016-07-12 11:00:00,214.61,214.65,214.53,214.59,531725.0,184.7005,184.7349,184.6316,184.6832,531725.0
2016-07-12 11:05:00,214.59,214.75,214.58,214.68,1010967.0,184.6832,184.8209,184.6746,184.7607,1010967.0
2016-07-12 11:10:00,214.69,214.76,214.68,214.74,644750.0,184.7693,184.8295,184.7607,184.8123,644750.0
2016-07-12 11:15:00,214.74,214.75,214.66,214.72,435297.0,184.8123,184.8209,184.7435,184.7951,435297.0
2016-07-12 11:20:00,214.72,214.77,214.69,214.76,645895.0,184.7951,184.8382,184.7693,184.8295,645895.0
2016-07-12 11:25:00,214.75,214.93,214.75,214.87,1093109.0,184.8209,184.9759,184.8209,184.9242,1093109.0
2016-07-12 11:30:00,214.87,214.96,214.84,214.93,998214.0,184.9242,185.0017,184.8984,184.9759,998214.0
2016-07-12 11:35:00,214.93,215.06,214.9,215.03,1468906.0,184.9759,185.0877,184.95,185.0619,1468906.0
2016-07-12 11:40:00,215.03,215.11,215.02,215.07,1551568.0,185.0619,185.1308,185.0533,185.0963,1551568.0
2016-07-12 11:45:00,215.08,215.08,215.01,215.03,657341.0,185.1049,185.1049,185.0447,185.0619,657341.0
2016-07-12 11:50:00,215.03,215.06,215.0,215.04,298917.0,185.0619,185.0877,185.0361,185.0705,298917.0
2016-07-12 11:55:00,215.03,215.13,215.03,215.07,653868.0,185.0619,185.148,185.0619,185.0963,653868.0
2016-07-12 12:00:00,215.07,215.08,215.04,215.08,515183.0,185.0963,185.1049,185.0705,185.1049,515183.0
2016-07-12 12:05:00,215.07,215.13,215.06,215.1,523194.0,185.0963,185.148,185.0877,185.1222,523194.0
2016-07-12 12:10:00,215.11,215.16,215.1,215.15,697963.0,185.1308,185.1738,185.1222,185.1652,697963.0
2016-07-12 12:15:00,215.16,215.22,215.13,215.21,1016567.0,185.1738,185.2254,185.148,185.2168,1016567.0
2016-07-12 12:20:00,215.2,215.22,215.16,215.18,462775.0,185.2082,185.2254,185.1738,185.191,462775.0
2016-07-12 12:25:00,215.18,215.25,215.17,215.23,536894.0,185.191,185.2513,185.1824,185.234,536894.0
2016-07-12 12:30:00,215.24,215.28,215.21,215.25,546996.0,185.2427,185.2771,185.2168,185.2513,546996.0
2016-07-12 12:35:00,215.26,215.28,215.19,215.23,630257.0,185.2599,185.2771,185.1996,185.234,630257.0
2016-07-12 12:40:00,215.23,215.27,215.13,215.14,593358.0,185.234,185.2685,185.148,185.1566,593358.0
2016-07-12 12:45:00,215.15,215.16,215.06,215.07,776959.0,185.1652,185.1738,185.0877,185.0963,776959.0
2016-07-12 12:50:00,215.07,215.13,215.01,215.1,817653.0,185.0963,185.148,185.0447,185.1222,817653.0
2016-07-12 12:55:00,215.09,215.13,215.06,215.09,432436.0,185.1136,185.148,185.0877,185.1136,432436.0
2016-07-12 13:00:00,215.1,215.18,215.09,215.13,490964.0,185.1222,185.191,185.1136,185.148,490964.0
2016-07-12 13:05:00,215.12,215.19,215.08,215.08,301260.0,185.1394,185.1996,185.1049,185.1049,301260.0
2016-07-12 13:10:00,215.08,215.13,215.06,215.13,339287.0,185.1049,185.148,185.0877,185.148,339287.0
2016-07-12 13:15:00,215.13,215.16,215.09,215.13,357946.0,185.148,185.1738,185.1136,185.148,357946.0
2016-07-12 13:20:00,215.13,215.14,215.08,215.13,281273.0,185.148,185.1566,185.1049,185.148,281273.0
2016-07-12 13:25:00,215.13,215.18,215.1,215.18,528282.0,185.148,185.191,185.1222,185.191,528282.0
2016-07-12 13:30:00,215.18,215.28,215.17,215.24,613810.0,185.191,185.2771,185.1824,185.2427,613810.0
2016-07-12 13:35:00,215.25,215.27,215.21,215.24,534062.0,185.2513,185.2685,185.2168,185.2427,534062.0
2016-07-12 13:40:00,215.25,215.28,215.22,215.22,532188.0,185.2513,185.2771,185.2254,185.2254,532188.0
2016-07-12 13:45:00,215.22,215.23,215.07,215.09,732283.0,185.2254,185.234,185.0963,185.1136,732283.0
2016-07-12 13:50:00,215.09,215.14,215.08,215.11,1011660.0,185.1136,185.1566,185.1049,185.1308,1011660.0
2016-07-12 13:55:00,215.1,215.12,214.95,214.98,927899.0,185.1222,185.1394,184.9931,185.0189,927899.0
2016-07-12 14:00:00,214.98,215.05,214.97,215.02,672112.0,185.0189,185.0791,185.0103,185.0533,672112.0
2016-07-12 14:05:00,215.02,215.08,214.96,215.01,558748.0,185.0533,185.1049,185.0017,185.0447,558748.0
2016-07-12 14:10:00,215.01,215.15,215.01,215.1,640836.0,185.0447,185.1652,185.0447,185.1222,640836.0
2016-07-12 14:15:00,215.1,215.25,215.1,215.2,765719.0,185.1222,185.2513,185.1222,185.2082,765719.0
2016-07-12 14:20:00,215.21,215.23,215.14,215.15,477997.0,185.2168,185.234,185.1566,185.1652,477997.0
2016-07-12 14:25:00,215.16,215.21,215.15,215.17,331724.0,185.1738,185.2168,185.1652,185.1824,331724.0
2016-07-12 14:30:00,215.16,215.24,215.13,215.13,567928.0,185.1738,185.2427,185.148,185.148,567928.0
2016-07-12 14:35:00,215.13,215.14,215.07,215.13,460699.0,185.148,185.1566,185.0963,185.148,460699.0
2016-07-12 14:40:00,215.12,215.28,215.12,215.25,906025.0,185.1394,185.2771,185.1394,185.2513,906025.0
2016-07-12 14:45:00,215.25,215.27,215.18,215.19,844171.0,185.2513,185.2685,185.191,185.1996,844171.0
2016-07-12 14:50:00,215.2,215.3,215.09,215.12,1179292.0,185.2082,185.2943,185.1136,185.1394,1179292.0
2016-07-12 14:55:00,215.12,215.14,215.02,215.05,803672.0,185.1394,185.1566,185.0533,185.0791,803672.0
2016-07-12 15:00:00,215.06,215.18,215.05,215.1,773929.0,185.0877,185.191,185.0791,185.1222,773929.0
2016-07-12 15:05:00,215.1,215.1,215.02,215.03,696166.0,185.1222,185.1222,185.0533,185.0619,696166.0
2016-07-12 15:10:00,215.03,215.09,214.98,215.02,898336.0,185.0619,185.1136,185.0189,185.0533,898336.0
2016-07-12 15:15:00,215.02,215.04,214.88,214.95,891517.0,185.0533,185.0705,184.9328,184.9931,891517.0
2016-07-12 15:20:00,214.95,215.04,214.94,215.04,748410.0,184.9931,185.0705,184.9845,185.0705,748410.0
2016-07-12 15:25:00,215.03,215.11,214.99,215.03,825517.0,185.0619,185.1308,185.0275,185.0619,825517.0
2016-07-12 15:30:00,215.03,215.06,214.97,215.02,953466.0,185.0619,185.0877,185.0103,185.0533,953466.0
2016-07-12 15:35:00,215.02,215.15,215.02,215.11,1061381.0,185.0533,185.1652,185.0533,185.1308,1061381.0
2016-07-12 15:40:00,215.1,215.14,214.89,214.9,948779.0,185.1222,185.1566,184.9414,184.95,948779.0
2016-07-12 15:45:00,214.91,214.95,214.86,214.93,1157168.0,184.9586,184.9931,184.9156,184.9759,1157168.0
2016-07-12 15:50:00,214.93,214.96,214.84,214.93,1547334.0,184.9759,185.0017,184.8984,184.9759,1547334.0
2016-07-12 15:55:00,214.94,215.02,214.89,214.94,4765684.0,184.9845,185.0533,184.9414,184.9845,4765684.0
2016-07-13 09:30:00,215.44,215.45,215.1,215.14,2118655.0,185.4148,185.4234,185.1222,185.1566,2118655.0
2016-07-13 09:35:00,215.14,215.23,214.97,215.02,1543694.0,185.1566,185.234,185.0103,185.0533,1543694.0
2016-07-13 09:40:00,215.02,215.05,214.87,214.88,2328705.0,185.0533,185.0791,184.9242,184.9328,2328705.0
2016-07-13 09:45:00,214.88,215.03,214.8,214.84,1583300.0,184.9328,185.0619,184.864,184.8984,1583300.0
2016-07-13 09:50:00,214.83,214.85,214.75,214.83,1080062.0,184.8898,184.907,184.8209,184.8898,1080062.0
2016-07-13 09:55:00,214.83,214.94,214.78,214.87,992659.0,184.8898,184.9845,184.8468,184.9242,992659.0
2016-07-13 10:00:00,214.87,215.05,214.86,214.98,987745.0,184.9242,185.0791,184.9156,185.0189,987745.0
2016-07-13 10:05:00,214.98,215.08,214.97,215.06,858555.0,185.0189,185.1049,185.0103,185.0877,858555.0
2016-07-13 10:10:00,215.07,215.16,215.06,215.09,813486.0,185.0963,185.1738,185.0877,185.1136,813486.0
2016-07-13 10:15:00,215.09,215.15,214.92,214.98,673683.0,185.1136,185.1652,184.9672,185.0189,673683.0
2016-07-13 10:20:00,214.98,215.08,214.96,214.98,626420.0,185.0189,185.1049,185.0017,185.0189,626420.0
2016-07-13 10:25:00,214.97,214.99,214.87,214.92,817318.0,185.0103,185.0275,184.9242,184.9672,817318.0
2016-07-13 10:30:00,214.92,215.15,214.77,214.94,1831338.0,184.9672,185.1652,184.8382,184.9845,1831338.0
2016-07-13 10:35:00,214.94,215.06,214.92,214.94,718534.0,184.9845,185.0877,184.9672,184.9845,718534.0
2016-07-13 10:40:00,214.96,215.18,214.96,215.18,1078041.0,185.0017,185.191,185.0017,185.191,1078041.0
2016-07-13 10:45:00,215.17,215.18,215.06,215.1,635655.0,185.1824,185.191,185.0877,185.1222,635655.0
2016-07-13 10:50:00,215.1,215.18,215.08,215.12,607249.0,185.1222,185.191,185.1049,185.1394,607249.0
2016-07-13 10:55:00,215.13,215.13,215.04,215.08,506960.0,185.148,185.148,185.0705,185.1049,506960.0
2016-07-13 11:00:00,215.08,215.17,215.02,215.1,720884.0,185.1049,185.1824,185.0533,185.1222,720884.0
2016-07-13 11:05:00,215.1,215.1,214.84,214.98,852471.0,185.1222,185.1222,184.8984,185.0189,852471.0
2016-07-13 11:10:00,214.98,215.08,214.96,214.98,534123.0,185.0189,185.1049,185.0017,185.0189,534123.0
2016-07-13 11:15:00,214.98,215.01,214.81,214.82,1009578.0,185.0189,185.0447,184.8726,184.8812,1009578.0
2016-07-13 11:20:00,214.81,214.89,214.8,214.83,802300.0,184.8726,184.9414,184.864,184.8898,802300.0
2016-07-13 11:25:00,214.83,214.9,214.73,214.8,1048404.0,184.8898,184.95,184.8037,184.864,1048404.0
2016-07-13 11:30:00,214.8,214.8,214.61,214.62,1979897.0,184.864,184.864,184.7005,184.7091,1979897.0
2016-07-13 11:35:00,214.62,214.63,214.45,214.45,1187693.0,184.7091,184.7177,184.5628,184.5628,1187693.0
2016-07-13 11:40:00,214.46,214.58,214.45,214.46,873366.0,184.5714,184.6746,184.5628,184.5714,873366.0
2016-07-13 11:45:00,214.47,214.47,214.4,214.42,861976.0,184.58,184.58,184.5197,184.5369,861976.0
2016-07-13 11:50:00,214.43,214.57,214.35,214.56,815409.0,184.5455,184.666,184.4767,184.6574,815409.0
2016-07-13 11:55:00,214.56,214.61,214.49,214.56,549981.0,184.6574,184.7005,184.5972,184.6574,549981.0
2016-07-13 12:00:00,214.56,214.66,214.56,214.66,390642.0,184.6574,184.7435,184.6574,184.7435,390642.0
2016-07-13 12:05:00,214.66,214.68,214.64,214.67,555387.0,184.7435,184.7607,184.7263,184.7521,555387.0
2016-07-13 12:10:00,214.68,214.7,214.63,214.68,340331.0,184.7607,184.7779,184.7177,184.7607,340331.0
2016-07-13 12:15:00,214.68,214.74,214.67,214.73,457133.0,184.7607,184.8123,184.7521,184.8037,457133.0
2016-07-13 12:20:00,214.73,214.77,214.71,214.74,337798.0,184.8037,184.8382,184.7865,184.8123,337798.0
2016-07-13 12:25:00,214.74,214.74,214.6,214.63,519133.0,184.8123,184.8123,184.6918,184.7177,519133.0
2016-07-13 12:30:00,214.62,214.65,214.56,214.64,562768.0,184.7091,184.7349,184.6574,184.7263,562768.0
2016-07-13 12:35:00,214.63,214.68,214.52,214.6,518464.0,184.7177,184.7607,184.623,184.6918,518464.0
2016-07-13 12:40:00,214.6,214.76,214.56,214.74,415140.0,184.6918,184.8295,184.6574,184.8123,415140.0
2016-07-13 12:45:00,214.74,214.75,214.64,214.69,385949.0,184.8123,184.8209,184.7263,184.7693,385949.0
2016-07-13 12:50:00,214.69,214.7,214.62,214.66,387371.0,184.7693,184.7779,184.7091,184.7435,387371.0
2016-07-13 12:55:00,214.65,214.75,214.63,214.75,486260.0,184.7349,184.8209,184.7177,184.8209,486260.0
2016-07-13 13:00:00,214.75,214.89,214.73,214.87,753929.0,184.8209,184.9414,184.8037,184.9242,753929.0
2016-07-13 13:05:00,214.87,214.89,214.83,214.87,328940.0,184.9242,184.9414,184.8898,184.9242,328940.0
2016-07-13 13:10:00,214.88,214.91,214.84,214.9,324523.0,184.9328,184.9586,184.8984,184.95,324523.0
2016-07-13 13:15:00,214.91,214.93,214.84,214.9,506412.0,184.9586,184.9759,184.8984,184.95,506412.0
2016-07-13 13:20:00,214.9,214.91,214.76,214.76,411527.0,184.95,184.9586,184.8295,184.8295,411527.0
2016-07-13 13:25:00,214.76,214.77,214.66,214.68,468144.0,184.8295,184.8382,184.7435,184.7607,468144.0
2016-07-13 13:30:00,214.67,214.69,214.6,214.66,510877.0,184.7521,184.7693,184.6918,184.7435,510877.0
2016-07-13 13:35:00,214.67,214.72,214.63,214.72,377633.0,184.7521,184.7951,184.7177,184.7951,377633.0
2016-07-13 13:40:00,214.72,214.83,214.71,214.8,318920.0,184.7951,184.8898,184.7865,184.864,318920.0
2016-07-13 13:45:00,214.81,214.95,214.78,214.94,468641.0,184.8726,184.9931,184.8468,184.9845,468641.0
2016-07-13 13:50:00,214.94,214.94,214.64,214.67,522668.0,184.9845,184.9845,184.7263,184.7521,522668.0
2016-07-13 13:55:00,214.67,214.72,214.67,214.7,237740.0,184.7521,184.7951,184.7521,184.7779,237740.0
2016-07-13 14:00:00,214.7,214.71,214.6,214.61,270723.0,184.7779,184.7865,184.6918,184.7005,270723.0
2016-07-13 14:05:00,214.61,214.88,214.6,214.88,547603.0,184.7005,184.9328,184.6918,184.9328,547603.0
2016-07-13 14:10:00,214.88,215.03,214.86,214.89,1001710.0,184.9328,185.0619,184.9156,184.9414,1001710.0
2016-07-13 14:15:00,214.9,214.92,214.81,214.87,311142.0,184.95,184.9672,184.8726,184.9242,311142.0
2016-07-13 14:20:00,214.87,214.92,214.85,214.88,196506.0,184.9242,184.9672,184.907,184.9328,196506.0
2016-07-13 14:25:00,214.88,215.08,214.87,215.05,771235.0,184.9328,185.1049,184.9242,185.0791,771235.0
2016-07-13 14:30:00,215.06,215.1,214.93,214.98,970119.0,185.0877,185.1222,184.9759,185.0189,970119.0
2016-07-13 14:35:00,214.98,215.13,214.95,215.01,999703.0,185.0189,185.148,184.9931,185.0447,999703.0
2016-07-13 14:40:00,215.01,215.04,214.91,215.04,531756.0,185.0447,185.0705,184.9586,185.0705,531756.0
2016-07-13 14:45:00,215.04,215.09,214.94,215.07,522666.0,185.0705,185.1136,184.9845,185.0963,522666.0
2016-07-13 14:50:00,215.07,215.1,214.92,214.95,495375.0,185.0963,185.1222,184.9672,184.9931,495375.0
2016-07-13 14:55:00,214.95,215.06,214.91,215.02,562317.0,184.9931,185.0877,184.9586,185.0533,562317.0
2016-07-13 15:00:00,215.02,215.16,214.98,215.16,876896.0,185.0533,185.1738,185.0189,185.1738,876896.0
2016-07-13 15:05:00,215.15,215.16,215.02,215.07,641695.0,185.1652,185.1738,185.0533,185.0963,641695.0
2016-07-13 15:10:00,215.07,215.1,214.9,214.9,807418.0,185.0963,185.1222,184.95,184.95,807418.0
2016-07-13 15:15:00,214.91,214.96,214.89,214.96,660241.0,184.9586,185.0017,184.9414,185.0017,660241.0
2016-07-13 15:20:00,214.96,214.98,214.84,214.95,685241.0,185.0017,185.0189,184.8984,184.9931,685241.0
2016-07-13 15:25:00,214.95,214.98,214.91,214.93,514444.0,184.9931,185.0189,184.9586,184.9759,514444.0
2016-07-13 15:30:00,214.93,215.09,214.9,215.06,720326.0,184.9759,185.1136,184.95,185.0877,720326.0
2016-07-13 15:35:00,215.05,215.12,215.01,215.06,1213278.0,185.0791,185.1394,185.0447,185.0877,1213278.0
2016-07-13 15:40:00,215.05,215.15,215.03,215.1,1620590.0,185.0791,185.1652,185.0619,185.1222,1620590.0
2016-07-13 15:45:00,215.09,215.14,215.04,215.05,968455.0,185.1136,185.1566,185.0705,185.0791,968455.0
2016-07-13 15:50:00,215.05,215.07,215.0,215.0,1618530.0,185.0791,185.0963,185.0361,185.0361,1618530.0
2016-07-13 15:55:00,215.01,215.06,214.92,214.93,3193665.0,185.0447,185.0877,184.9672,184.9759,3193665.0
2016-07-14 09:30:00,216.4,216.5,216.31,216.4,3531079.0,186.241,186.327,186.1635,186.241,3531079.0
2016-07-14 09:35:00,216.4,216.43,216.14,216.26,2142666.0,186.241,186.2668,186.0172,186.1205,2142666.0
2016-07-14 09:40:00,216.25,216.27,216.06,216.11,2069827.0,186.1119,186.1291,185.9484,185.9914,2069827.0
2016-07-14 09:45:00,216.12,216.14,215.95,215.97,1898273.0,186.0,186.0172,185.8537,185.8709,1898273.0
2016-07-14 09:50:00,215.98,216.16,215.93,216.13,1782242.0,185.8795,186.0344,185.8365,186.0086,1782242.0
2016-07-14 09:55:00,216.14,216.34,216.12,216.26,1277372.0,186.0172,186.1893,186.0,186.1205,1277372.0
2016-07-14 10:00:00,216.27,216.55,216.23,216.53,2015545.0,186.1291,186.3701,186.0947,186.3529,2015545.0
2016-07-14 10:05:00,216.52,216.62,216.43,216.58,1752558.0,186.3443,186.4303,186.2668,186.3959,1752558.0
2016-07-14 10:10:00,216.59,216.64,216.45,216.6,1507691.0,186.4045,186.4475,186.284,186.4131,1507691.0
2016-07-14 10:15:00,216.6,216.67,216.32,216.36,1539758.0,186.4131,186.4734,186.1721,186.2066,1539758.0
2016-07-14 10:20:00,216.37,216.57,216.34,216.56,1374363.0,186.2152,186.3873,186.1893,186.3787,1374363.0
2016-07-14 10:25:00,216.56,216.57,216.34,216.4,1207329.0,186.3787,186.3873,186.1893,186.241,1207329.0
2016-07-14 10:30:00,216.4,216.54,216.39,216.46,968616.0,186.241,186.3615,186.2324,186.2926,968616.0
2016-07-14 10:35:00,216.47,216.62,216.45,216.52,663947.0,186.3012,186.4303,186.284,186.3443,663947.0
2016-07-14 10:40:00,216.53,216.59,216.27,216.36,944143.0,186.3529,186.4045,186.1291,186.2066,944143.0
2016-07-14 10:45:00,216.37,216.38,216.24,216.26,725183.0,186.2152,186.2238,186.1033,186.1205,725183.0
2016-07-14 10:50:00,216.25,216.28,216.14,216.23,655364.0,186.1119,186.1377,186.0172,186.0947,655364.0
2016-07-14 10:55:00,216.23,216.33,216.23,216.27,549720.0,186.0947,186.1807,186.0947,186.1291,549720.0
2016-07-14 11:00:00,216.27,216.42,216.23,216.41,826079.0,186.1291,186.2582,186.0947,186.2496,826079.0
2016-07-14 11:05:00,216.42,216.51,216.4,216.5,734421.0,186.2582,186.3357,186.241,186.327,734421.0
2016-07-14 11:10:00,216.51,216.55,216.43,216.45,1123766.0,186.3357,186.3701,186.2668,186.284,1123766.0
2016-07-14 11:15:00,216.45,216.47,216.27,216.36,637147.0,186.284,186.3012,186.1291,186.2066,637147.0
2016-07-14 11:20:00,216.36,216.42,216.32,216.32,251763.0,186.2066,186.2582,186.1721,186.1721,251763.0
2016-07-14 11:25:00,216.32,216.42,216.29,216.35,377478.0,186.1721,186.2582,186.1463,186.198,377478.0
2016-07-14 11:30:00,216.35,216.36,216.2,216.23,686526.0,186.198,186.2066,186.0689,186.0947,686526.0
2016-07-14 11:35:00,216.22,216.27,216.12,216.22,449897.0,186.0861,186.1291,186.0,186.0861,449897.0
2016-07-14 11:40:00,216.21,216.21,216.13,216.18,453673.0,186.0775,186.0775,186.0086,186.0516,453673.0
2016-07-14 11:45:00,216.17,216.29,216.12,216.15,510462.0,186.043,186.1463,186.0,186.0258,510462.0
2016-07-14 11:50:00,216.15,216.25,216.09,216.21,433682.0,186.0258,186.1119,185.9742,186.0775,433682.0
2016-07-14 11:55:00,216.21,216.24,216.15,216.15,540712.0,186.0775,186.1033,186.0258,186.0258,540712.0
2016-07-14 12:00:00,216.15,216.28,216.15,216.23,600419.0,186.0258,186.1377,186.0258,186.0947,600419.0
2016-07-14 12:05:00,216.23,216.33,216.21,216.27,338735.0,186.0947,186.1807,186.0775,186.1291,338735.0
2016-07-14 12:10:00,216.28,216.3,216.16,216.17,293577.0,186.1377,186.1549,186.0344,186.043,293577.0
2016-07-14 12:15:00,216.17,216.23,216.16,216.18,353987.0,186.043,186.0947,186.0344,186.0516,353987.0
2016-07-14 12:20:00,216.17,216.19,216.06,216.09,653685.0,186.043,186.0603,185.9484,185.9742,653685.0
2016-07-14 12:25:00,216.09,216.11,216.01,216.05,566691.0,185.9742,185.9914,185.9053,185.9398,566691.0
2016-07-14 12:30:00,216.05,216.13,216.04,216.12,268695.0,185.9398,186.0086,185.9312,186.0,268695.0
2016-07-14 12:35:00,216.11,216.17,216.09,216.14,498665.0,185.9914,186.043,185.9742,186.0172,498665.0
2016-07-14 12:40:00,216.14,216.19,216.13,216.15,325110.0,186.0172,186.0603,186.0086,186.0258,325110.0
2016-07-14 12:45:00,216.15,216.19,216.12,216.17,326358.0,186.0258,186.0603,186.0,186.043,326358.0
2016-07-14 12:50:00,216.17,216.23,216.17,216.2,456188.0,186.043,186.0947,186.043,186.0689,456188.0
2016-07-14 12:55:00,216.19,216.2,216.07,216.11,366532.0,186.0603,186.0689,185.957,185.9914,366532.0
2016-07-14 13:00:00,216.12,216.12,215.94,215.94,491492.0,186.0,186.0,185.8451,185.8451,491492.0
2016-07-14 13:05:00,215.95,216.02,215.89,215.97,406941.0,185.8537,185.9139,185.8021,185.8709,406941.0
2016-07-14 13:10:00,215.97,215.98,215.8,215.82,1709513.0,185.8709,185.8795,185.7246,185.7418,1709513.0
2016-07-14 13:15:00,215.83,215.83,215.69,215.73,654905.0,185.7504,185.7504,185.6299,185.6644,654905.0
2016-07-14 13:20:00,215.72,215.8,215.68,215.73,653301.0,185.6558,185.7246,185.6213,185.6644,653301.0
2016-07-14 13:25:00,215.74,215.77,215.66,215.69,407918.0,185.673,185.6988,185.6041,185.6299,407918.0
2016-07-14 13:30:00,215.69,215.85,215.68,215.82,673342.0,185.6299,185.7676,185.6213,185.7418,673342.0
2016-07-14 13:35:00,215.83,215.89,215.81,215.85,296979.0,185.7504,185.8021,185.7332,185.7676,296979.0
2016-07-14 13:40:00,215.85,215.9,215.81,215.89,270227.0,185.7676,185.8107,185.7332,185.8021,270227.0
2016-07-14 13:45:00,215.9,215.93,215.85,215.89,351414.0,185.8107,185.8365,185.7676,185.8021,351414.0
2016-07-14 13:50:00,215.89,215.93,215.8,215.81,616672.0,185.8021,185.8365,185.7246,185.7332,616672.0
2016-07-14 13:55:00,215.8,215.83,215.75,215.82,514024.0,185.7246,185.7504,185.6816,185.7418,514024.0
2016-07-14 14:00:00,215.82,215.9,215.81,215.88,480027.0,185.7418,185.8107,185.7332,185.7935,480027.0
2016-07-14 14:05:00,215.88,215.89,215.75,215.88,435700.0,185.7935,185.8021,185.6816,185.7935,435700.0
2016-07-14 14:10:00,215.88,216.0,215.87,216.0,756577.0,185.7935,185.8967,185.7848,185.8967,756577.0
2016-07-14 14:15:00,216.0,216.12,216.0,216.12,514813.0,185.8967,186.0,185.8967,186.0,514813.0
2016-07-14 14:20:00,216.11,216.12,216.05,216.07,468967.0,185.9914,186.0,185.9398,185.957,468967.0
2016-07-14 14:25:00,216.07,216.12,216.06,216.1,272978.0,185.957,186.0,185.9484,185.9828,272978.0
2016-07-14 14:30:00,216.1,216.1,216.01,216.04,426196.0,185.9828,185.9828,185.9053,185.9312,426196.0
2016-07-14 14:35:00,216.04,216.15,216.01,216.12,566163.0,185.9312,186.0258,185.9053,186.0,566163.0
2016-07-14 14:40:00,216.12,216.22,216.11,216.14,518901.0,186.0,186.0861,185.9914,186.0172,518901.0
2016-07-14 14:45:00,216.14,216.16,216.08,216.14,379259.0,186.0172,186.0344,185.9656,186.0172,379259.0
2016-07-14 14:50:00,216.13,216.18,216.08,216.1,344858.0,186.0086,186.0516,185.9656,185.9828,344858.0
2016-07-14 14:55:00,216.09,216.18,216.07,216.11,492593.0,185.9742,186.0516,185.957,185.9914,492593.0
2016-07-14 15:00:00,216.11,216.16,216.07,216.16,402080.0,185.9914,186.0344,185.957,186.0344,402080.0
2016-07-14 15:05:00,216.15,216.42,216.15,216.4,1551223.0,186.0258,186.2582,186.0258,186.241,1551223.0
2016-07-14 15:10:00,216.4,216.43,216.3,216.39,900252.0,186.241,186.2668,186.1549,186.2324,900252.0
2016-07-14 15:15:00,216.39,216.4,216.33,216.34,632162.0,186.2324,186.241,186.1807,186.1893,632162.0
2016-07-14 15:20:00,216.34,216.4,216.3,216.34,1037110.0,186.1893,186.241,186.1549,186.1893,1037110.0
2016-07-14 15:25:00,216.34,216.41,216.33,216.39,799561.0,186.1893,186.2496,186.1807,186.2324,799561.0
2016-07-14 15:30:00,216.39,216.44,216.31,216.31,1151336.0,186.2324,186.2754,186.1635,186.1635,1151336.0
2016-07-14 15:35:00,216.32,216.36,216.2,216.24,1039457.0,186.1721,186.2066,186.0689,186.1033,1039457.0
2016-07-14 15:40:00,216.24,216.27,216.11,216.12,1105666.0,186.1033,186.1291,185.9914,186.0,1105666.0
2016-07-14 15:45:00,216.12,216.28,216.09,216.26,1725728.0,186.0,186.1377,185.9742,186.1205,1725728.0
2016-07-14 15:50:00,216.26,216.29,216.16,216.22,1835420.0,186.1205,186.1463,186.0344,186.0861,1835420.0
2016-07-14 15:55:00,216.22,216.25,216.06,216.07,4150908.0,186.0861,186.1119,185.9484,185.957,4150908.0
2016-07-15 09:30:00,216.78,216.82,216.55,216.58,2920675.0,186.568,186.6025,186.3701,186.3959,2920675.0
2016-07-15 09:35:00,216.58,216.6,216.4,216.42,1307019.0,186.3959,186.4131,186.241,186.2582,1307019.0
2016-07-15 09:40:00,216.41,216.47,216.25,216.32,1439432.0,186.2496,186.3012,186.1119,186.1721,1439432.0
2016-07-15 09:45:00,216.32,216.44,216.27,216.33,1240810.0,186.1721,186.2754,186.1291,186.1807,1240810.0
2016-07-15 09:50:00,216.33,216.52,216.25,216.27,1478526.0,186.1807,186.3443,186.1119,186.1291,1478526.0
2016-07-15 09:55:00,216.27,216.3,216.21,216.29,783006.0,186.1291,186.1549,186.0775,186.1463,783006.0
2016-07-15 10:00:00,216.29,216.45,216.22,216.26,1320515.0,186.1463,186.284,186.0861,186.1205,1320515.0
2016-07-15 10:05:00,216.27,216.39,216.22,216.37,860326.0,186.1291,186.2324,186.0861,186.2152,860326.0
2016-07-15 10:10:00,216.37,216.46,216.12,216.19,1699771.0,186.2152,186.2926,186.0,186.0603,1699771.0
2016-07-15 10:15:00,216.2,216.24,216.07,216.1,1423486.0,186.0689,186.1033,185.957,185.9828,1423486.0
2016-07-15 10:20:00,216.1,216.28,216.09,216.23,736536.0,185.9828,186.1377,185.9742,186.0947,736536.0
2016-07-15 10:25:00,216.24,216.33,216.21,216.31,534672.0,186.1033,186.1807,186.0775,186.1635,534672.0
2016-07-15 10:30:00,216.31,216.34,216.23,216.34,429220.0,186.1635,186.1893,186.0947,186.1893,429220.0
2016-07-15 10:35:00,216.33,216.41,216.33,216.41,664418.0,186.1807,186.2496,186.1807,186.2496,664418.0
2016-07-15 10:40:00,216.41,216.43,216.32,216.36,608268.0,186.2496,186.2668,186.1721,186.2066,608268.0
2016-07-15 10:45:00,216.36,216.36,216.26,216.3,414550.0,186.2066,186.2066,186.1205,186.1549,414550.0
2016-07-15 10:50:00,216.3,216.39,216.29,216.35,377238.0,186.1549,186.2324,186.1463,186.198,377238.0
2016-07-15 10:55:00,216.36,216.38,216.25,216.28,303017.0,186.2066,186.2238,186.1119,186.1377,303017.0
2016-07-15 11:00:00,216.28,216.33,216.11,216.14,539212.0,186.1377,186.1807,185.9914,186.0172,539212.0
2016-07-15 11:05:00,216.14,216.14,216.01,216.05,749934.0,186.0172,186.0172,185.9053,185.9398,749934.0
2016-07-15 11:10:00,216.06,216.06,215.93,215.96,634800.0,185.9484,185.9484,185.8365,185.8623,634800.0
2016-07-15 11:15:00,215.96,215.99,215.77,215.78,1026126.0,185.8623,185.8881,185.6988,185.7074,1026126.0
2016-07-15 11:20:00,215.79,215.88,215.76,215.86,665521.0,185.716,185.7935,185.6902,185.7762,665521.0
2016-07-15 11:25:00,215.86,215.89,215.75,215.81,1110490.0,185.7762,185.8021,185.6816,185.7332,1110490.0
2016-07-15 11:30:00,215.81,215.92,215.77,215.84,795356.0,185.7332,185.8279,185.6988,185.759,795356.0
2016-07-15 11:35:00,215.84,215.85,215.7,215.72,472740.0,185.759,185.7676,185.6385,185.6558,472740.0
2016-07-15 11:40:00,215.72,215.77,215.69,215.74,332338.0,185.6558,185.6988,185.6299,185.673,332338.0
2016-07-15 11:45:00,215.74,215.75,215.62,215.66,843864.0,185.673,185.6816,185.5697,185.6041,843864.0
2016-07-15 11:50:00,215.66,215.67,215.53,215.65,758691.0,185.6041,185.6127,185.4922,185.5955,758691.0
2016-07-15 11:55:00,215.66,215.73,215.59,215.63,504475.0,185.6041,185.6644,185.5439,185.5783,504475.0
2016-07-15 12:00:00,215.63,215.74,215.59,215.73,531053.0,185.5783,185.673,185.5439,185.6644,531053.0
2016-07-15 12:05:00,215.72,215.76,215.69,215.71,472460.0,185.6558,185.6902,185.6299,185.6471,472460.0
2016-07-15 12:10:00,215.7,215.72,215.64,215.64,279827.0,185.6385,185.6558,185.5869,185.5869,279827.0
2016-07-15 12:15:00,215.64,215.67,215.58,215.61,452646.0,185.5869,185.6127,185.5353,185.5611,452646.0
2016-07-15 12:20:00,215.61,215.72,215.52,215.7,702183.0,185.5611,185.6558,185.4836,185.6385,702183.0
2016-07-15 12:25:00,215.7,215.7,215.6,215.64,313414.0,185.6385,185.6385,185.5525,185.5869,313414.0
2016-07-15 12:30:00,215.65,215.67,215.5,215.53,523903.0,185.5955,185.6127,185.4664,185.4922,523903.0
2016-07-15 12:35:00,215.52,215.53,215.37,215.38,926438.0,185.4836,185.4922,185.3545,185.3631,926438.0
2016-07-15 12:40:00,215.37,215.45,215.3,215.44,725114.0,185.3545,185.4234,185.2943,185.4148,725114.0
2016-07-15 12:45:00,215.44,215.45,215.38,215.4,338056.0,185.4148,185.4234,185.3631,185.3804,338056.0
2016-07-15 12:50:00,215.41,215.48,215.35,215.44,658388.0,185.389,185.4492,185.3373,185.4148,658388.0
2016-07-15 12:55:00,215.44,215.47,215.39,215.42,186139.0,185.4148,185.4406,185.3717,185.3976,186139.0
2016-07-15 13:00:00,215.42,215.53,215.42,215.51,631358.0,185.3976,185.4922,185.3976,185.475,631358.0
2016-07-15 13:05:00,215.52,215.54,215.47,215.52,493305.0,185.4836,185.5008,185.4406,185.4836,493305.0
2016-07-15 13:10:00,215.52,215.62,215.5,215.58,1203667.0,185.4836,185.5697,185.4664,185.5353,1203667.0
2016-07-15 13:15:00,215.57,215.65,215.54,215.64,593387.0,185.5267,185.5955,185.5008,185.5869,593387.0
2016-07-15 13:20:00,215.64,215.75,215.6,215.73,781943.0,185.5869,185.6816,185.5525,185.6644,781943.0
2016-07-15 13:25:00,215.73,215.73,215.67,215.68,394292.0,185.6644,185.6644,185.6127,185.6213,394292.0
2016-07-15 13:30:00,215.68,215.72,215.65,215.72,366385.0,185.6213,185.6558,185.5955,185.6558,366385.0
2016-07-15 13:35:00,215.71,215.71,215.59,215.66,599625.0,185.6471,185.6471,185.5439,185.6041,599625.0
2016-07-15 13:40:00,215.66,215.82,215.66,215.79,632112.0,185.6041,185.7418,185.6041,185.716,632112.0
2016-07-15 13:45:00,215.8,215.8,215.7,215.71,361001.0,185.7246,185.7246,185.6385,185.6471,361001.0
2016-07-15 13:50:00,215.71,215.73,215.67,215.7,423695.0,185.6471,185.6644,185.6127,185.6385,423695.0
2016-07-15 13:55:00,215.71,215.74,215.63,215.71,326595.0,185.6471,185.673,185.5783,185.6471,326595.0
2016-07-15 14:00:00,215.71,215.81,215.7,215.76,405656.0,185.6471,185.7332,185.6385,185.6902,405656.0
2016-07-15 14:05:00,215.76,215.77,215.66,215.69,243842.0,185.6902,185.6988,185.6041,185.6299,243842.0
2016-07-15 14:10:00,215.69,215.74,215.68,215.71,272209.0,185.6299,185.673,185.6213,185.6471,272209.0
2016-07-15 14:15:00,215.71,215.72,215.62,215.69,267825.0,185.6471,185.6558,185.5697,185.6299,267825.0
2016-07-15 14:20:00,215.69,215.69,215.54,215.59,412785.0,185.6299,185.6299,185.5008,185.5439,412785.0
2016-07-15 14:25:00,215.58,215.66,215.57,215.65,283749.0,185.5353,185.6041,185.5267,185.5955,283749.0
2016-07-15 14:30:00,215.64,215.76,215.64,215.68,941089.0,185.5869,185.6902,185.5869,185.6213,941089.0
2016-07-15 14:35:00,215.67,215.71,215.62,215.62,569121.0,185.6127,185.6471,185.5697,185.5697,569121.0
2016-07-15 14:40:00,215.62,215.72,215.61,215.69,333179.0,185.5697,185.6558,185.5611,185.6299,333179.0
2016-07-15 14:45:00,215.7,215.85,215.69,215.8,1184649.0,185.6385,185.7676,185.6299,185.7246,1184649.0
2016-07-15 14:50:00,215.8,215.86,215.74,215.85,681459.0,185.7246,185.7762,185.673,185.7676,681459.0
2016-07-15 14:55:00,215.84,215.87,215.78,215.8,737355.0,185.759,185.7848,185.7074,185.7246,737355.0
2016-07-15 15:00:00,215.79,215.85,215.79,215.8,457935.0,185.716,185.7676,185.716,185.7246,457935.0
2016-07-15 15:05:00,215.79,215.8,215.75,215.76,268653.0,185.716,185.7246,185.6816,185.6902,268653.0
2016-07-15 15:10:00,215.75,215.77,215.71,215.72,358960.0,185.6816,185.6988,185.6471,185.6558,358960.0
2016-07-15 15:15:00,215.72,215.77,215.71,215.73,380787.0,185.6558,185.6988,185.6471,185.6644,380787.0
2016-07-15 15:20:00,215.72,215.92,215.72,215.89,781721.0,185.6558,185.8279,185.6558,185.8021,781721.0
2016-07-15 15:25:00,215.9,216.0,215.84,215.96,1120723.0,185.8107,185.8967,185.759,185.8623,1120723.0
2016-07-15 15:30:00,215.96,216.09,215.94,216.06,1389839.0,185.8623,185.9742,185.8451,185.9484,1389839.0
2016-07-15 15:35:00,216.06,216.09,215.98,216.03,1509630.0,185.9484,185.9742,185.8795,185.9226,1509630.0
2016-07-15 15:40:00,216.03,216.04,215.88,215.9,1745323.0,185.9226,185.9312,185.7935,185.8107,1745323.0
2016-07-15 15:45:00,215.89,215.94,215.83,215.83,1193521.0,185.8021,185.8451,185.7504,185.7504,1193521.0
2016-07-15 15:50:00,215.84,215.9,215.79,215.8,1795092.0,185.759,185.8107,185.716,185.7246,1795092.0
2016-07-15 15:55:00,215.8,215.96,215.79,215.81,4618794.0,185.7246,185.8623,185.716,185.7332,4618794.0
2016-07-18 09:30:00,215.97,216.09,215.89,215.92,1703354.0,185.8709,185.9742,185.8021,185.8279,1703354.0
2016-07-18 09:35:00,215.93,216.07,215.9,215.92,1061068.0,185.8365,185.957,185.8107,185.8279,1061068.0
2016-07-18 09:40:00,215.92,215.97,215.67,215.78,1349520.0,185.8279,185.8709,185.6127,185.7074,1349520.0
2016-07-18 09:45:00,215.78,215.84,215.73,215.8,405557.0,185.7074,185.759,185.6644,185.7246,405557.0
2016-07-18 09:50:00,215.8,215.93,215.76,215.9,525950.0,185.7246,185.8365,185.6902,185.8107,525950.0
2016-07-18 09:55:00,215.91,216.0,215.91,215.97,604071.0,185.8193,185.8967,185.8193,185.8709,604071.0
2016-07-18 10:00:00,215.97,216.19,215.94,216.14,979019.0,185.8709,186.0603,185.8451,186.0172,979019.0
2016-07-18 10:05:00,216.14,216.17,216.04,216.07,476796.0,186.0172,186.043,185.9312,185.957,476796.0
2016-07-18 10:10:00,216.08,216.21,216.07,216.13,419951.0,185.9656,186.0775,185.957,186.0086,419951.0
2016-07-18 10:15:00,216.14,216.28,216.13,216.27,674452.0,186.0172,186.1377,186.0086,186.1291,674452.0
2016-07-18 10:20:00,216.28,216.29,216.2,216.25,501088.0,186.1377,186.1463,186.0689,186.1119,501088.0
2016-07-18 10:25:00,216.26,216.35,216.25,216.31,660587.0,186.1205,186.198,186.1119,186.1635,660587.0
2016-07-18 10:30:00,216.31,216.53,216.3,216.41,1501367.0,186.1635,186.3529,186.1549,186.2496,1501367.0
2016-07-18 10:35:00,216.41,216.5,216.34,216.5,731107.0,186.2496,186.327,186.1893,186.327,731107.0
2016-07-18 10:40:00,216.49,216.51,216.41,216.45,568122.0,186.3184,186.3357,186.2496,186.284,568122.0
2016-07-18 10:45:00,216.46,216.48,216.34,216.36,450967.0,186.2926,186.3098,186.1893,186.2066,450967.0
2016-07-18 10:50:00,216.37,216.46,216.35,216.46,303881.0,186.2152,186.2926,186.198,186.2926,303881.0
2016-07-18 10:55:00,216.46,216.48,216.41,216.47,276159.0,186.2926,186.3098,186.2496,186.3012,276159.0
2016-07-18 11:00:00,216.47,216.55,216.46,216.53,659462.0,186.3012,186.3701,186.2926,186.3529,659462.0
2016-07-18 11:05:00,216.52,216.55,216.48,216.49,502684.0,186.3443,186.3701,186.3098,186.3184,502684.0
2016-07-18 11:10:00,216.49,216.53,216.43,216.44,405607.0,186.3184,186.3529,186.2668,186.2754,405607.0
2016-07-18 11:15:00,216.44,216.5,216.42,216.49,397536.0,186.2754,186.327,186.2582,186.3184,397536.0
2016-07-18 11:20:00,216.49,216.53,216.43,216.46,547352.0,186.3184,186.3529,186.2668,186.2926,547352.0
2016-07-18 11:25:00,216.45,216.47,216.35,216.37,579753.0,186.284,186.3012,186.198,186.2152,579753.0
2016-07-18 11:30:00,216.37,216.4,216.28,216.32,506496.0,186.2152,186.241,186.1377,186.1721,506496.0
2016-07-18 11:35:00,216.32,216.42,216.3,216.41,312265.0,186.1721,186.2582,186.1549,186.2496,312265.0
2016-07-18 11:40:00,216.41,216.48,216.37,216.48,329019.0,186.2496,186.3098,186.2152,186.3098,329019.0
2016-07-18 11:45:00,216.48,216.5,216.44,216.49,274408.0,186.3098,186.327,186.2754,186.3184,274408.0
2016-07-18 11:50:00,216.48,216.54,216.44,216.46,357076.0,186.3098,186.3615,186.2754,186.2926,357076.0
2016-07-18 11:55:00,216.46,216.52,216.43,216.43,273545.0,186.2926,186.3443,186.2668,186.2668,273545.0
2016-07-18 12:00:00,216.43,216.43,216.35,216.38,414409.0,186.2668,186.2668,186.198,186.2238,414409.0
2016-07-18 12:05:00,216.38,216.43,216.33,216.41,279583.0,186.2238,186.2668,186.1807,186.2496,279583.0
2016-07-18 12:10:00,216.41,216.46,216.38,216.43,292376.0,186.2496,186.2926,186.2238,186.2668,292376.0
2016-07-18 12:15:00,216.43,216.46,216.24,216.24,507232.0,186.2668,186.2926,186.1033,186.1033,507232.0
2016-07-18 12:20:00,216.25,216.33,216.24,216.31,221590.0,186.1119,186.1807,186.1033,186.1635,221590.0
2016-07-18 12:25:00,216.31,216.35,216.3,216.3,215852.0,186.1635,186.198,186.1549,186.1549,215852.0
2016-07-18 12:30:00,216.31,216.32,216.2,216.22,321502.0,186.1635,186.1721,186.0689,186.0861,321502.0
2016-07-18 12:35:00,216.22,216.24,216.15,216.21,482577.0,186.0861,186.1033,186.0258,186.0775,482577.0
2016-07-18 12:40:00,216.2,216.23,216.15,216.23,357652.0,186.0689,186.0947,186.0258,186.0947,357652.0
2016-07-18 12:45:00,216.23,216.25,216.21,216.22,211251.0,186.0947,186.1119,186.0775,186.0861,211251.0
2016-07-18 12:50:00,216.22,216.29,216.17,216.27,255468.0,186.0861,186.1463,186.043,186.1291,255468.0
2016-07-18 12:55:00,216.27,216.32,216.24,216.3,170641.0,186.1291,186.1721,186.1033,186.1549,170641.0
2016-07-18 13:00:00,216.3,216.37,216.28,216.35,194608.0,186.1549,186.2152,186.1377,186.198,194608.0
2016-07-18 13:05:00,216.35,216.37,216.32,216.35,175837.0,186.198,186.2152,186.1721,186.198,175837.0
2016-07-18 13:10:00,216.34,216.37,216.15,216.15,464642.0,186.1893,186.2152,186.0258,186.0258,464642.0
2016-07-18 13:15:00,216.16,216.21,216.12,216.19,393482.0,186.0344,186.0775,186.0,186.0603,393482.0
2016-07-18 13:20:00,216.19,216.25,216.17,216.23,189637.0,186.0603,186.1119,186.043,186.0947,189637.0
2016-07-18 13:25:00,216.23,216.31,216.23,216.29,296340.0,186.0947,186.1635,186.0947,186.1463,296340.0
2016-07-18 13:30:00,216.3,216.37,216.27,216.37,350041.0,186.1549,186.2152,186.1291,186.2152,350041.0
2016-07-18 13:35:00,216.36,216.45,216.36,216.42,322128.0,186.2066,186.284,186.2066,186.2582,322128.0
2016-07-18 13:40:00,216.42,216.45,216.38,216.44,210964.0,186.2582,186.284,186.2238,186.2754,210964.0
2016-07-18 13:45:00,216.45,216.5,216.38,216.4,259017.0,186.284,186.327,186.2238,186.241,259017.0
2016-07-18 13:50:00,216.4,216.42,216.36,216.37,226047.0,186.241,186.2582,186.2066,186.2152,226047.0
2016-07-18 13:55:00,216.37,216.44,216.36,216.44,232773.0,186.2152,186.2754,186.2066,186.2754,232773.0
2016-07-18 14:00:00,216.44,216.44,216.39,216.42,139218.0,186.2754,186.2754,186.2324,186.2582,139218.0
2016-07-18 14:05:00,216.42,216.45,216.38,216.44,176895.0,186.2582,186.284,186.2238,186.2754,176895.0
2016-07-18 14:10:00,216.45,216.49,216.41,216.42,475242.0,186.284,186.3184,186.2496,186.2582,475242.0
2016-07-18 14:15:00,216.42,216.42,216.3,216.33,438013.0,186.2582,186.2582,186.1549,186.1807,438013.0
2016-07-18 14:20:00,216.33,216.4,216.31,216.38,267569.0,186.1807,186.241,186.1635,186.2238,267569.0
2016-07-18 14:25:00,216.38,216.47,216.37,216.47,270578.0,186.2238,186.3012,186.2152,186.3012,270578.0
2016-07-18 14:30:00,216.47,216.47,216.42,216.45,315961.0,186.3012,186.3012,186.2582,186.284,315961.0
2016-07-18 14:35:00,216.45,216.5,216.42,216.46,281373.0,186.284,186.327,186.2582,186.2926,281373.0
2016-07-18 14:40:00,216.46,216.48,216.41,216.44,223324.0,186.2926,186.3098,186.2496,186.2754,223324.0
2016-07-18 14:45:00,216.44,216.47,216.39,216.45,238980.0,186.2754,186.3012,186.2324,186.284,238980.0
2016-07-18 14:50:00,216.45,216.51,216.44,216.47,387111.0,186.284,186.3357,186.2754,186.3012,387111.0
2016-07-18 14:55:00,216.48,216.56,216.45,216.56,541251.0,186.3098,186.3787,186.284,186.3787,541251.0
2016-07-18 15:00:00,216.56,216.56,216.4,216.45,486577.0,186.3787,186.3787,186.241,186.284,486577.0
2016-07-18 15:05:00,216.45,216.48,216.4,216.44,270887.0,186.284,186.3098,186.241,186.2754,270887.0
2016-07-18 15:10:00,216.43,216.5,216.43,216.48,245593.0,186.2668,186.327,186.2668,186.3098,245593.0
2016-07-18 15:15:00,216.48,216.6,216.48,216.59,684619.0,186.3098,186.4131,186.3098,186.4045,684619.0
2016-07-18 15:20:00,216.59,216.6,216.5,216.51,435362.0,186.4045,186.4131,186.327,186.3357,435362.0
2016-07-18 15:25:00,216.51,216.52,216.46,216.48,503747.0,186.3357,186.3443,186.2926,186.3098,503747.0
2016-07-18 15:30:00,216.48,216.56,216.48,216.55,688734.0,186.3098,186.3787,186.3098,186.3701,688734.0
2016-07-18 15:35:00,216.54,216.55,216.49,216.52,451663.0,186.3615,186.3701,186.3184,186.3443,451663.0
2016-07-18 15:40:00,216.52,216.54,216.49,216.53,468683.0,186.3443,186.3615,186.3184,186.3529,468683.0
2016-07-18 15:45:00,216.53,216.59,216.52,216.55,1229198.0,186.3529,186.4045,186.3443,186.3701,1229198.0
2016-07-18 15:50:00,216.54,216.55,216.45,216.47,1082135.0,186.3615,186.3701,186.284,186.3012,1082135.0
2016-07-18 15:55:00,216.47,216.51,216.4,216.41,2471555.0,186.3012,186.3357,186.241,186.2496,2471555.0
2016-07-19 09:30:00,215.92,215.99,215.78,215.99,1314205.0,185.8279,185.8881,185.7074,185.8881,1314205.0
2016-07-19 09:35:00,215.99,216.16,215.91,215.92,1075104.0,185.8881,186.0344,185.8193,185.8279,1075104.0
2016-07-19 09:40:00,215.92,216.05,215.8,215.92,1446021.0,185.8279,185.9398,185.7246,185.8279,1446021.0
2016-07-19 09:45:00,215.91,215.91,215.71,215.78,1242194.0,185.8193,185.8193,185.6471,185.7074,1242194.0
2016-07-19 09:50:00,215.78,215.9,215.72,215.88,676614.0,185.7074,185.8107,185.6558,185.7935,676614.0
2016-07-19 09:55:00,215.87,215.96,215.8,215.84,836175.0,185.7848,185.8623,185.7246,185.759,836175.0
2016-07-19 10:00:00,215.84,215.87,215.7,215.75,516819.0,185.759,185.7848,185.6385,185.6816,516819.0
2016-07-19 10:05:00,215.75,215.95,215.73,215.92,633791.0,185.6816,185.8537,185.6644,185.8279,633791.0
2016-07-19 10:10:00,215.92,216.1,215.91,215.99,843903.0,185.8279,185.9828,185.8193,185.8881,843903.0
2016-07-19 10:15:00,215.98,216.02,215.9,215.94,549098.0,185.8795,185.9139,185.8107,185.8451,549098.0
2016-07-19 10:20:00,215.94,216.03,215.88,216.03,640012.0,185.8451,185.9226,185.7935,185.9226,640012.0
2016-07-19 10:25:00,216.02,216.08,216.0,216.02,841863.0,185.9139,185.9656,185.8967,185.9139,841863.0
2016-07-19 10:30:00,216.02,216.09,215.98,216.02,785091.0,185.9139,185.9742,185.8795,185.9139,785091.0
2016-07-19 10:35:00,216.02,216.03,215.91,215.93,340534.0,185.9139,185.9226,185.8193,185.8365,340534.0
2016-07-19 10:40:00,215.92,215.99,215.89,215.9,581863.0,185.8279,185.8881,185.8021,185.8107,581863.0
2016-07-19 10:45:00,215.91,215.92,215.8,215.86,476778.0,185.8193,185.8279,185.7246,185.7762,476778.0
2016-07-19 10:50:00,215.85,215.97,215.83,215.92,234768.0,185.7676,185.8709,185.7504,185.8279,234768.0
2016-07-19 10:55:00,215.92,216.05,215.92,216.04,314921.0,185.8279,185.9398,185.8279,185.9312,314921.0
2016-07-19 11:00:00,216.05,216.16,216.03,216.14,931039.0,185.9398,186.0344,185.9226,186.0172,931039.0
2016-07-19 11:05:00,216.14,216.23,216.12,216.12,776215.0,186.0172,186.0947,186.0,186.0,776215.0
2016-07-19 11:10:00,216.13,216.14,215.95,216.02,883449.0,186.0086,186.0172,185.8537,185.9139,883449.0
2016-07-19 11:15:00,216.02,216.11,216.01,216.04,391669.0,185.9139,185.9914,185.9053,185.9312,391669.0
2016-07-19 11:20:00,216.04,216.07,215.94,216.02,606488.0,185.9312,185.957,185.8451,185.9139,606488.0
2016-07-19 11:25:00,216.02,216.08,215.96,216.03,263655.0,185.9139,185.9656,185.8623,185.9226,263655.0
2016-07-19 11:30:00,216.03,216.11,216.01,216.03,367752.0,185.9226,185.9914,185.9053,185.9226,367752.0
2016-07-19 11:35:00,216.03,216.06,215.96,215.97,253845.0,185.9226,185.9484,185.8623,185.8709,253845.0
2016-07-19 11:40:00,215.97,216.05,215.92,215.93,367368.0,185.8709,185.9398,185.8279,185.8365,367368.0
2016-07-19 11:45:00,215.94,215.94,215.68,215.77,826348.0,185.8451,185.8451,185.6213,185.6988,826348.0
2016-07-19 11:50:00,215.77,215.85,215.7,215.83,816665.0,185.6988,185.7676,185.6385,185.7504,816665.0
2016-07-19 11:55:00,215.83,215.85,215.76,215.77,292976.0,185.7504,185.7676,185.6902,185.6988,292976.0
2016-07-19 12:00:00,215.77,215.77,215.69,215.73,454678.0,185.6988,185.6988,185.6299,185.6644,454678.0
2016-07-19 12:05:00,215.73,215.78,215.68,215.75,437236.0,185.6644,185.7074,185.6213,185.6816,437236.0
2016-07-19 12:10:00,215.75,215.87,215.73,215.85,689236.0,185.6816,185.7848,185.6644,185.7676,689236.0
2016-07-19 12:15:00,215.85,215.87,215.82,215.86,273258.0,185.7676,185.7848,185.7418,185.7762,273258.0
2016-07-19 12:20:00,215.86,215.87,215.81,215.84,191810.0,185.7762,185.7848,185.7332,185.759,191810.0
2016-07-19 12:25:00,215.84,215.89,215.79,215.83,312671.0,185.759,185.8021,185.716,185.7504,312671.0
2016-07-19 12:30:00,215.82,215.88,215.78,215.81,422142.0,185.7418,185.7935,185.7074,185.7332,422142.0
2016-07-19 12:35:00,215.82,215.84,215.73,215.79,407437.0,185.7418,185.759,185.6644,185.716,407437.0
2016-07-19 12:40:00,215.8,215.85,215.79,215.84,153754.0,185.7246,185.7676,185.716,185.759,153754.0
2016-07-19 12:45:00,215.85,215.95,215.85,215.94,255225.0,185.7676,185.8537,185.7676,185.8451,255225.0
2016-07-19 12:50:00,215.94,216.01,215.93,216.0,295903.0,185.8451,185.9053,185.8365,185.8967,295903.0
2016-07-19 12:55:00,216.0,216.0,215.91,215.97,233114.0,185.8967,185.8967,185.8193,185.8709,233114.0
2016-07-19 13:00:00,215.96,215.97,215.88,215.9,219345.0,185.8623,185.8709,185.7935,185.8107,219345.0
2016-07-19 13:05:00,215.9,215.96,215.88,215.9,229311.0,185.8107,185.8623,185.7935,185.8107,229311.0
2016-07-19 13:10:00,215.9,215.91,215.83,215.84,257833.0,185.8107,185.8193,185.7504,185.759,257833.0
2016-07-19 13:15:00,215.83,215.84,215.74,215.78,369628.0,185.7504,185.759,185.673,185.7074,369628.0
2016-07-19 13:20:00,215.78,215.8,215.74,215.75,380657.0,185.7074,185.7246,185.673,185.6816,380657.0
2016-07-19 13:25:00,215.75,215.77,215.68,215.71,346638.0,185.6816,185.6988,185.6213,185.6471,346638.0
2016-07-19 13:30:00,215.71,215.78,215.63,215.76,450472.0,185.6471,185.7074,185.5783,185.6902,450472.0
2016-07-19 13:35:00,215.76,215.77,215.68,215.75,299668.0,185.6902,185.6988,185.6213,185.6816,299668.0
2016-07-19 13:40:00,215.75,215.81,215.74,215.81,230394.0,185.6816,185.7332,185.673,185.7332,230394.0
2016-07-19 13:45:00,215.8,215.82,215.74,215.77,221166.0,185.7246,185.7418,185.673,185.6988,221166.0
2016-07-19 13:50:00,215.77,215.78,215.73,215.74,133745.0,185.6988,185.7074,185.6644,185.673,133745.0
2016-07-19 13:55:00,215.74,215.76,215.67,215.7,260004.0,185.673,185.6902,185.6127,185.6385,260004.0
2016-07-19 14:00:00,215.7,215.82,215.69,215.81,263618.0,185.6385,185.7418,185.6299,185.7332,263618.0
2016-07-19 14:05:00,215.82,215.88,215.8,215.87,298106.0,185.7418,185.7935,185.7246,185.7848,298106.0
2016-07-19 14:10:00,215.87,215.88,215.83,215.87,167217.0,185.7848,185.7935,185.7504,185.7848,167217.0
2016-07-19 14:15:00,215.86,215.93,215.86,215.91,283228.0,185.7762,185.8365,185.7762,185.8193,283228.0
2016-07-19 14:20:00,215.91,215.96,215.88,215.88,242409.0,185.8193,185.8623,185.7935,185.7935,242409.0
2016-07-19 14:25:00,215.88,215.92,215.85,215.89,177738.0,185.7935,185.8279,185.7676,185.8021,177738.0
2016-07-19 14:30:00,215.89,215.93,215.86,215.89,260459.0,185.8021,185.8365,185.7762,185.8021,260459.0
2016-07-19 14:35:00,215.89,215.91,215.83,215.9,322412.0,185.8021,185.8193,185.7504,185.8107,322412.0
2016-07-19 14:40:00,215.9,216.0,215.89,215.97,285328.0,185.8107,185.8967,185.8021,185.8709,285328.0
2016-07-19 14:45:00,215.96,215.98,215.89,215.92,182757.0,185.8623,185.8795,185.8021,185.8279,182757.0
2016-07-19 14:50:00,215.92,215.96,215.89,215.95,186951.0,185.8279,185.8623,185.8021,185.8537,186951.0
2016-07-19 14:55:00,215.96,215.96,215.85,215.87,287239.0,185.8623,185.8623,185.7676,185.7848,287239.0
2016-07-19 15:00:00,215.88,215.91,215.84,215.86,363263.0,185.7935,185.8193,185.759,185.7762,363263.0
2016-07-19 15:05:00,215.86,215.92,215.84,215.85,318138.0,185.7762,185.8279,185.759,185.7676,318138.0
2016-07-19 15:10:00,215.84,215.89,215.8,215.85,271469.0,185.759,185.8021,185.7246,185.7676,271469.0
2016-07-19 15:15:00,215.85,215.94,215.84,215.93,399054.0,185.7676,185.8451,185.759,185.8365,399054.0
2016-07-19 15:20:00,215.93,215.99,215.92,215.93,501341.0,185.8365,185.8881,185.8279,185.8365,501341.0
2016-07-19 15:25:00,215.93,215.95,215.88,215.92,335782.0,185.8365,185.8537,185.7935,185.8279,335782.0
2016-07-19 15:30:00,215.92,215.97,215.89,215.95,484832.0,185.8279,185.8709,185.8021,185.8537,484832.0
2016-07-19 15:35:00,215.95,215.98,215.93,215.95,661392.0,185.8537,185.8795,185.8365,185.8537,661392.0
2016-07-19 15:40:00,215.95,216.0,215.94,216.0,758465.0,185.8537,185.8967,185.8451,185.8967,758465.0
2016-07-19 15:45:00,216.0,216.03,215.97,215.99,851455.0,185.8967,185.9226,185.8709,185.8881,851455.0
2016-07-19 15:50:00,215.98,216.05,215.97,215.98,953173.0,185.8795,185.9398,185.8709,185.8795,953173.0
2016-07-19 15:55:00,215.99,216.16,215.95,216.15,2728295.0,185.8881,186.0344,185.8537,186.0258,2728295.0
2016-07-20 09:30:00,216.75,216.78,216.43,216.44,1714301.0,186.5422,186.568,186.2668,186.2754,1714301.0
2016-07-20 09:35:00,216.44,216.51,216.35,216.43,1499650.0,186.2754,186.3357,186.198,186.2668,1499650.0
2016-07-20 09:40:00,216.42,216.5,216.26,216.27,669749.0,186.2582,186.327,186.1205,186.1291,669749.0
2016-07-20 09:45:00,216.27,216.44,216.24,216.42,1026396.0,186.1291,186.2754,186.1033,186.2582,1026396.0
2016-07-20 09:50:00,216.42,216.51,216.39,216.44,781366.0,186.2582,186.3357,186.2324,186.2754,781366.0
2016-07-20 09:55:00,216.45,216.51,216.37,216.51,556277.0,186.284,186.3357,186.2152,186.3357,556277.0
2016-07-20 10:00:00,216.51,216.58,216.4,216.57,727318.0,186.3357,186.3959,186.241,186.3873,727318.0
2016-07-20 10:05:00,216.58,216.63,216.52,216.6,807107.0,186.3959,186.4389,186.3443,186.4131,807107.0
2016-07-20 10:10:00,216.6,216.68,216.59,216.66,428948.0,186.4131,186.482,186.4045,186.4647,428948.0
2016-07-20 10:15:00,216.66,216.83,216.65,216.82,858801.0,186.4647,186.6111,186.4561,186.6025,858801.0
2016-07-20 10:20:00,216.83,216.91,216.81,216.84,983131.0,186.6111,186.6799,186.5938,186.6197,983131.0
2016-07-20 10:25:00,216.83,216.88,216.79,216.8,526935.0,186.6111,186.6541,186.5766,186.5852,526935.0
2016-07-20 10:30:00,216.81,216.92,216.74,216.91,1009941.0,186.5938,186.6885,186.5336,186.6799,1009941.0
2016-07-20 10:35:00,216.92,217.03,216.91,217.03,957795.0,186.6885,186.7832,186.6799,186.7832,957795.0
2016-07-20 10:40:00,217.02,217.07,216.97,217.06,717111.0,186.7746,186.8176,186.7315,186.809,717111.0
2016-07-20 10:45:00,217.06,217.18,217.05,217.06,889035.0,186.809,186.9123,186.8004,186.809,889035.0
2016-07-20 10:50:00,217.06,217.12,217.05,217.1,442360.0,186.809,186.8606,186.8004,186.8434,442360.0
2016-07-20 10:55:00,217.11,217.14,217.08,217.11,387013.0,186.852,186.8779,186.8262,186.852,387013.0
2016-07-20 11:00:00,217.12,217.18,217.11,217.14,749682.0,186.8606,186.9123,186.852,186.8779,749682.0
2016-07-20 11:05:00,217.14,217.2,217.12,217.13,643435.0,186.8779,186.9295,186.8606,186.8692,643435.0
2016-07-20 11:10:00,217.12,217.14,217.08,217.13,458315.0,186.8606,186.8779,186.8262,186.8692,458315.0
2016-07-20 11:15:00,217.13,217.25,217.1,217.24,732080.0,186.8692,186.9725,186.8434,186.9639,732080.0
2016-07-20 11:20:00,217.25,217.27,217.19,217.23,640780.0,186.9725,186.9897,186.9209,186.9553,640780.0
2016-07-20 11:25:00,217.23,217.37,217.22,217.34,931259.0,186.9553,187.0758,186.9467,187.05,931259.0
2016-07-20 11:30:00,217.34,217.36,217.23,217.25,403559.0,187.05,187.0672,186.9553,186.9725,403559.0
2016-07-20 11:35:00,217.25,217.27,217.18,217.22,346925.0,186.9725,186.9897,186.9123,186.9467,346925.0
2016-07-20 11:40:00,217.22,217.24,217.15,217.16,257673.0,186.9467,186.9639,186.8865,186.8951,257673.0
2016-07-20 11:45:00,217.15,217.19,217.15,217.19,350950.0,186.8865,186.9209,186.8865,186.9209,350950.0
2016-07-20 11:50:00,217.18,217.24,217.17,217.22,254570.0,186.9123,186.9639,186.9037,186.9467,254570.0
2016-07-20 11:55:00,217.23,217.26,217.15,217.15,390766.0,186.9553,186.9811,186.8865,186.8865,390766.0
2016-07-20 12:00:00,217.15,217.17,217.1,217.14,464600.0,186.8865,186.9037,186.8434,186.8779,464600.0
2016-07-20 12:05:00,217.15,217.15,217.06,217.07,394378.0,186.8865,186.8865,186.809,186.8176,394378.0
2016-07-20 12:10:00,217.08,217.16,217.06,217.16,260647.0,186.8262,186.8951,186.809,186.8951,260647.0
2016-07-20 12:15:00,217.16,217.2,217.14,217.18,270650.0,186.8951,186.9295,186.8779,186.9123,270650.0
2016-07-20 12:20:00,217.18,217.2,217.14,217.17,348979.0,186.9123,186.9295,186.8779,186.9037,348979.0
2016-07-20 12:25:00,217.17,217.17,217.13,217.14,206627.0,186.9037,186.9037,186.8692,186.8779,206627.0
2016-07-20 12:30:00,217.14,217.14,217.08,217.09,169556.0,186.8779,186.8779,186.8262,186.8348,169556.0
2016-07-20 12:35:00,217.09,217.1,217.06,217.07,203381.0,186.8348,186.8434,186.809,186.8176,203381.0
2016-07-20 12:40:00,217.07,217.1,217.05,217.08,189536.0,186.8176,186.8434,186.8004,186.8262,189536.0
2016-07-20 12:45:00,217.08,217.13,217.07,217.13,277205.0,186.8262,186.8692,186.8176,186.8692,277205.0
2016-07-20 12:50:00,217.13,217.14,217.1,217.12,149208.0,186.8692,186.8779,186.8434,186.8606,149208.0
2016-07-20 12:55:00,217.12,217.13,217.07,217.11,125617.0,186.8606,186.8692,186.8176,186.852,125617.0
2016-07-20 13:00:00,217.11,217.14,217.09,217.13,163636.0,186.852,186.8779,186.8348,186.8692,163636.0
2016-07-20 13:05:00,217.13,217.19,217.12,217.16,251503.0,186.8692,186.9209,186.8606,186.8951,251503.0
2016-07-20 13:10:00,217.15,217.2,217.14,217.19,178965.0,186.8865,186.9295,186.8779,186.9209,178965.0
2016-07-20 13:15:00,217.19,217.19,217.14,217.18,399025.0,186.9209,186.9209,186.8779,186.9123,399025.0
2016-07-20 13:20:00,217.18,217.24,217.17,217.24,472448.0,186.9123,186.9639,186.9037,186.9639,472448.0
2016-07-20 13:25:00,217.25,217.28,217.23,217.26,315778.0,186.9725,186.9983,186.9553,186.9811,315778.0
2016-07-20 13:30:00,217.26,217.29,217.24,217.27,321968.0,186.9811,187.0069,186.9639,186.9897,321968.0
2016-07-20 13:35:00,217.27,217.34,217.22,217.24,649669.0,186.9897,187.05,186.9467,186.9639,649669.0
2016-07-20 13:40:00,217.25,217.27,217.22,217.26,240982.0,186.9725,186.9897,186.9467,186.9811,240982.0
2016-07-20 13:45:00,217.26,217.28,217.21,217.26,260076.0,186.9811,186.9983,186.9381,186.9811,260076.0
2016-07-20 13:50:00,217.26,217.28,217.23,217.25,315777.0,186.9811,186.9983,186.9553,186.9725,315777.0
2016-07-20 13:55:00,217.26,217.27,217.2,217.21,176002.0,186.9811,186.9897,186.9295,186.9381,176002.0
2016-07-20 14:00:00,217.22,217.28,217.21,217.24,282032.0,186.9467,186.9983,186.9381,186.9639,282032.0
2016-07-20 14:05:00,217.24,217.34,217.24,217.34,320741.0,186.9639,187.05,186.9639,187.05,320741.0
2016-07-20 14:10:00,217.33,217.37,217.27,217.3,586564.0,187.0414,187.0758,186.9897,187.0156,586564.0
2016-07-20 14:15:00,217.31,217.35,217.28,217.28,278579.0,187.0242,187.0586,186.9983,186.9983,278579.0
2016-07-20 14:20:00,217.29,217.33,217.24,217.25,429586.0,187.0069,187.0414,186.9639,186.9725,429586.0
2016-07-20 14:25:00,217.25,217.26,217.2,217.24,408685.0,186.9725,186.9811,186.9295,186.9639,408685.0
2016-07-20 14:30:00,217.24,217.24,217.14,217.15,505386.0,186.9639,186.9639,186.8779,186.8865,505386.0
2016-07-20 14:35:00,217.15,217.19,217.14,217.19,313427.0,186.8865,186.9209,186.8779,186.9209,313427.0
2016-07-20 14:40:00,217.19,217.28,217.16,217.26,459901.0,186.9209,186.9983,186.8951,186.9811,459901.0
2016-07-20 14:45:00,217.26,217.3,217.2,217.22,350095.0,186.9811,187.0156,186.9295,186.9467,350095.0
2016-07-20 14:50:00,217.22,217.27,217.19,217.25,212091.0,186.9467,186.9897,186.9209,186.9725,212091.0
2016-07-20 14:55:00,217.25,217.3,217.14,217.14,942915.0,186.9725,187.0156,186.8779,186.8779,942915.0
2016-07-20 15:00:00,217.15,217.16,217.1,217.11,481122.0,186.8865,186.8951,186.8434,186.852,481122.0
2016-07-20 15:05:00,217.11,217.13,217.07,217.11,537808.0,186.852,186.8692,186.8176,186.852,537808.0
2016-07-20 15:10:00,217.11,217.12,217.07,217.09,388200.0,186.852,186.8606,186.8176,186.8348,388200.0
2016-07-20 15:15:00,217.09,217.1,217.04,217.06,569698.0,186.8348,186.8434,186.7918,186.809,569698.0
2016-07-20 15:20:00,217.06,217.11,217.01,217.04,559311.0,186.809,186.852,186.766,186.7918,559311.0
2016-07-20 15:25:00,217.04,217.06,217.0,217.03,513698.0,186.7918,186.809,186.7574,186.7832,513698.0
2016-07-20 15:30:00,217.03,217.14,217.03,217.14,705346.0,186.7832,186.8779,186.7832,186.8779,705346.0
2016-07-20 15:35:00,217.14,217.2,217.11,217.19,634143.0,186.8779,186.9295,186.852,186.9209,634143.0
2016-07-20 15:40:00,217.19,217.25,217.14,217.24,988263.0,186.9209,186.9725,186.8779,186.9639,988263.0
2016-07-20 15:45:00,217.23,217.26,217.2,217.22,846025.0,186.9553,186.9811,186.9295,186.9467,846025.0
2016-07-20 15:50:00,217.23,217.27,217.2,217.22,1184277.0,186.9553,186.9897,186.9295,186.9467,1184277.0
2016-07-20 15:55:00,217.23,217.23,217.05,217.09,2434596.0,186.9553,186.9553,186.8004,186.8348,2434596.0
2016-07-21 09:30:00,216.94,217.06,216.8,216.85,1579976.0,186.7057,186.809,186.5852,186.6283,1579976.0
2016-07-21 09:35:00,216.86,217.01,216.8,216.93,775065.0,186.6369,186.766,186.5852,186.6971,775065.0
2016-07-21 09:40:00,216.92,217.15,216.9,217.15,1076187.0,186.6885,186.8865,186.6713,186.8865,1076187.0
2016-07-21 09:45:00,217.15,217.22,217.09,217.1,906137.0,186.8865,186.9467,186.8348,186.8434,906137.0
2016-07-21 09:50:00,217.1,217.14,216.96,217.08,768586.0,186.8434,186.8779,186.7229,186.8262,768586.0
2016-07-21 09:55:00,217.07,217.1,216.86,216.91,606517.0,186.8176,186.8434,186.6369,186.6799,606517.0
2016-07-21 10:00:00,216.9,217.05,216.89,217.05,428074.0,186.6713,186.8004,186.6627,186.8004,428074.0
2016-07-21 10:05:00,217.05,217.06,216.82,216.9,735981.0,186.8004,186.809,186.6025,186.6713,735981.0
2016-07-21 10:10:00,216.9,217.13,216.89,217.05,982327.0,186.6713,186.8692,186.6627,186.8004,982327.0
2016-07-21 10:15:00,217.04,217.11,216.98,217.0,552784.0,186.7918,186.852,186.7402,186.7574,552784.0
2016-07-21 10:20:00,217.01,217.1,216.93,216.95,469440.0,186.766,186.8434,186.6971,186.7143,469440.0
2016-07-21 10:25:00,216.95,216.96,216.82,216.92,668508.0,186.7143,186.7229,186.6025,186.6885,668508.0
2016-07-21 10:30:00,216.93,217.03,216.91,216.99,508823.0,186.6971,186.7832,186.6799,186.7488,508823.0
2016-07-21 10:35:00,216.99,217.03,216.89,216.99,333840.0,186.7488,186.7832,186.6627,186.7488,333840.0
2016-07-21 10:40:00,216.99,217.04,216.91,217.0,515867.0,186.7488,186.7918,186.6799,186.7574,515867.0
2016-07-21 10:45:00,217.01,217.08,216.91,217.06,749120.0,186.766,186.8262,186.6799,186.809,749120.0
2016-07-21 10:50:00,217.06,217.16,217.06,217.1,675353.0,186.809,186.8951,186.809,186.8434,675353.0
2016-07-21 10:55:00,217.1,217.18,217.09,217.16,539513.0,186.8434,186.9123,186.8348,186.8951,539513.0
2016-07-21 11:00:00,217.16,217.18,217.05,217.06,328318.0,186.8951,186.9123,186.8004,186.809,328318.0
2016-07-21 11:05:00,217.06,217.12,217.02,217.07,275840.0,186.809,186.8606,186.7746,186.8176,275840.0
2016-07-21 11:10:00,217.07,217.13,217.04,217.09,250326.0,186.8176,186.8692,186.7918,186.8348,250326.0
2016-07-21 11:15:00,217.09,217.12,217.05,217.12,196374.0,186.8348,186.8606,186.8004,186.8606,196374.0
2016-07-21 11:20:00,217.12,217.14,217.07,217.11,308716.0,186.8606,186.8779,186.8176,186.852,308716.0
2016-07-21 11:25:00,217.1,217.13,217.03,217.04,363502.0,186.8434,186.8692,186.7832,186.7918,363502.0
2016-07-21 11:30:00,217.04,217.05,216.87,216.88,688213.0,186.7918,186.8004,186.6455,186.6541,688213.0
2016-07-21 11:35:00,216.87,216.89,216.78,216.78,772514.0,186.6455,186.6627,186.568,186.568,772514.0
2016-07-21 11:40:00,216.78,216.79,216.59,216.62,1371358.0,186.568,186.5766,186.4045,186.4303,1371358.0
2016-07-21 11:45:00,216.61,216.61,216.47,216.53,987864.0,186.4217,186.4217,186.3012,186.3529,987864.0
2016-07-21 11:50:00,216.52,216.53,216.39,216.45,1028661.0,186.3443,186.3529,186.2324,186.284,1028661.0
2016-07-21 11:55:00,216.45,216.56,216.42,216.55,731958.0,186.284,186.3787,186.2582,186.3701,731958.0
2016-07-21 12:00:00,216.56,216.58,216.53,216.57,489493.0,186.3787,186.3959,186.3529,186.3873,489493.0
2016-07-21 12:05:00,216.57,216.63,216.57,216.59,415457.0,186.3873,186.4389,186.3873,186.4045,415457.0
2016-07-21 12:10:00,216.59,216.64,216.56,216.6,407746.0,186.4045,186.4475,186.3787,186.4131,407746.0
2016-07-21 12:15:00,216.61,216.61,216.51,216.54,378801.0,186.4217,186.4217,186.3357,186.3615,378801.0
2016-07-21 12:20:00,216.54,216.55,216.36,216.39,583671.0,186.3615,186.3701,186.2066,186.2324,583671.0
2016-07-21 12:25:00,216.39,216.5,216.34,216.46,563360.0,186.2324,186.327,186.1893,186.2926,563360.0
2016-07-21 12:30:00,216.47,216.49,216.44,216.47,362856.0,186.3012,186.3184,186.2754,186.3012,362856.0
2016-07-21 12:35:00,216.46,216.5,216.38,216.48,401534.0,186.2926,186.327,186.2238,186.3098,401534.0
2016-07-21 12:40:00,216.49,216.49,216.38,216.41,336387.0,186.3184,186.3184,186.2238,186.2496,336387.0
2016-07-21 12:45:00,216.41,216.42,216.38,216.38,300124.0,186.2496,186.2582,186.2238,186.2238,300124.0
2016-07-21 12:50:00,216.38,216.39,216.27,216.38,585267.0,186.2238,186.2324,186.1291,186.2238,585267.0
2016-07-21 12:55:00,216.38,216.39,216.29,216.34,331646.0,186.2238,186.2324,186.1463,186.1893,331646.0
2016-07-21 13:00:00,216.33,216.38,216.27,216.29,388168.0,186.1807,186.2238,186.1291,186.1463,388168.0
2016-07-21 13:05:00,216.29,216.32,216.22,216.31,402123.0,186.1463,186.1721,186.0861,186.1635,402123.0
2016-07-21 13:10:00,216.31,216.45,216.27,216.42,517953.0,186.1635,186.284,186.1291,186.2582,517953.0
2016-07-21 13:15:00,216.42,216.44,216.38,216.43,199902.0,186.2582,186.2754,186.2238,186.2668,199902.0
2016-07-21 13:20:00,216.43,216.5,216.42,216.46,415710.0,186.2668,186.327,186.2582,186.2926,415710.0
2016-07-21 13:25:00,216.45,216.48,216.42,216.44,232100.0,186.284,186.3098,186.2582,186.2754,232100.0
2016-07-21 13:30:00,216.45,216.45,216.35,216.4,333378.0,186.284,186.284,186.198,186.241,333378.0
2016-07-21 13:35:00,216.4,216.42,216.35,216.37,303969.0,186.241,186.2582,186.198,186.2152,303969.0
2016-07-21 13:40:00,216.36,216.44,216.3,216.32,428585.0,186.2066,186.2754,186.1549,186.1721,428585.0
2016-07-21 13:45:00,216.31,216.35,216.17,216.18,466765.0,186.1635,186.198,186.043,186.0516,466765.0
2016-07-21 13:50:00,216.19,216.22,216.1,216.11,598420.0,186.0603,186.0861,185.9828,185.9914,598420.0
2016-07-21 13:55:00,216.11,216.18,216.06,216.18,663981.0,185.9914,186.0516,185.9484,186.0516,663981.0
2016-07-21 14:00:00,216.18,216.22,216.14,216.19,532800.0,186.0516,186.0861,186.0172,186.0603,532800.0
2016-07-21 14:05:00,216.18,216.21,216.11,216.12,346346.0,186.0516,186.0775,185.9914,186.0,346346.0
2016-07-21 14:10:00,216.12,216.12,216.01,216.04,656628.0,186.0,186.0,185.9053,185.9312,656628.0
2016-07-21 14:15:00,216.03,216.04,215.97,216.02,500740.0,185.9226,185.9312,185.8709,185.9139,500740.0
2016-07-21 14:20:00,216.02,216.11,216.01,216.06,342187.0,185.9139,185.9914,185.9053,185.9484,342187.0
2016-07-21 14:25:00,216.05,216.14,216.01,216.09,631887.0,185.9398,186.0172,185.9053,185.9742,631887.0
2016-07-21 14:30:00,216.08,216.15,216.04,216.11,711029.0,185.9656,186.0258,185.9312,185.9914,711029.0
2016-07-21 14:35:00,216.11,216.11,216.05,216.07,322139.0,185.9914,185.9914,185.9398,185.957,322139.0
2016-07-21 14:40:00,216.07,216.15,216.01,216.01,484961.0,185.957,186.0258,185.9053,185.9053,484961.0
2016-07-21 14:45:00,216.02,216.04,215.92,216.02,505329.0,185.9139,185.9312,185.8279,185.9139,505329.0
2016-07-21 14:50:00,216.02,216.07,215.99,216.03,363295.0,185.9139,185.957,185.8881,185.9226,363295.0
2016-07-21 14:55:00,216.03,216.07,215.98,216.01,396471.0,185.9226,185.957,185.8795,185.9053,396471.0
2016-07-21 15:00:00,216.01,216.05,215.95,215.96,606772.0,185.9053,185.9398,185.8537,185.8623,606772.0
2016-07-21 15:05:00,215.96,215.97,215.76,215.77,1039320.0,185.8623,185.8709,185.6902,185.6988,1039320.0
2016-07-21 15:10:00,215.77,215.82,215.75,215.82,894380.0,185.6988,185.7418,185.6816,185.7418,894380.0
2016-07-21 15:15:00,215.82,215.86,215.76,215.86,621009.0,185.7418,185.7762,185.6902,185.7762,621009.0
2016-07-21 15:20:00,215.87,217.08,215.84,215.95,2607720.0,185.7848,186.8262,185.759,185.8537,2607720.0
2016-07-21 15:25:00,215.96,216.06,215.95,216.06,610537.0,185.8623,185.9484,185.8537,185.9484,610537.0
2016-07-21 15:30:00,216.06,216.17,216.02,216.16,911853.0,185.9484,186.043,185.9139,186.0344,911853.0
2016-07-21 15:35:00,216.17,216.19,216.02,216.04,847564.0,186.043,186.0603,185.9139,185.9312,847564.0
2016-07-21 15:40:00,216.04,216.12,216.03,216.05,767442.0,185.9312,186.0,185.9226,185.9398,767442.0
2016-07-21 15:45:00,216.04,216.29,216.04,216.2,2006290.0,185.9312,186.1463,185.9312,186.0689,2006290.0
2016-07-21 15:50:00,216.19,216.23,216.17,216.19,1139749.0,186.0603,186.0947,186.043,186.0603,1139749.0
2016-07-21 15:55:00,216.19,216.36,216.19,216.25,3506842.0,186.0603,186.2066,186.0603,186.1119,3506842.0
2016-07-22 09:30:00,216.41,216.48,216.2,216.29,1323554.0,186.2496,186.3098,186.0689,186.1463,1323554.0
2016-07-22 09:35:00,216.3,216.37,216.12,216.12,897870.0,186.1549,186.2152,186.0,186.0,897870.0
2016-07-22 09:40:00,216.12,216.25,216.11,216.17,606225.0,186.0,186.1119,185.9914,186.043,606225.0
2016-07-22 09:45:00,216.17,216.33,216.17,216.28,604011.0,186.043,186.1807,186.043,186.1377,604011.0
2016-07-22 09:50:00,216.28,216.43,216.24,216.32,697347.0,186.1377,186.2668,186.1033,186.1721,697347.0
2016-07-22 09:55:00,216.31,216.32,216.1,216.24,928039.0,186.1635,186.1721,185.9828,186.1033,928039.0
2016-07-22 10:00:00,216.23,216.47,216.2,216.39,847864.0,186.0947,186.3012,186.0689,186.2324,847864.0
2016-07-22 10:05:00,216.38,216.47,216.29,216.31,593070.0,186.2238,186.3012,186.1463,186.1635,593070.0
2016-07-22 10:10:00,216.31,216.33,216.23,216.25,347026.0,186.1635,186.1807,186.0947,186.1119,347026.0
2016-07-22 10:15:00,216.25,216.34,216.21,216.25,565691.0,186.1119,186.1893,186.0775,186.1119,565691.0
2016-07-22 10:20:00,216.24,216.43,216.24,216.43,344564.0,186.1033,186.2668,186.1033,186.2668,344564.0
2016-07-22 10:25:00,216.43,216.48,216.41,216.43,338360.0,186.2668,186.3098,186.2496,186.2668,338360.0
2016-07-22 10:30:00,216.43,216.58,216.35,216.58,926920.0,186.2668,186.3959,186.198,186.3959,926920.0
2016-07-22 10:35:00,216.57,216.61,216.5,216.54,627534.0,186.3873,186.4217,186.327,186.3615,627534.0
2016-07-22 10:40:00,216.53,216.65,216.51,216.63,700506.0,186.3529,186.4561,186.3357,186.4389,700506.0
2016-07-22 10:45:00,216.63,216.75,216.62,216.74,897954.0,186.4389,186.5422,186.4303,186.5336,897954.0
2016-07-22 10:50:00,216.74,216.76,216.69,216.75,534625.0,186.5336,186.5508,186.4906,186.5422,534625.0
2016-07-22 10:55:00,216.75,216.77,216.72,216.75,364361.0,186.5422,186.5594,186.5164,186.5422,364361.0
2016-07-22 11:00:00,216.75,216.76,216.63,216.66,651384.0,186.5422,186.5508,186.4389,186.4647,651384.0
2016-07-22 11:05:00,216.66,216.66,216.59,216.59,406154.0,186.4647,186.4647,186.4045,186.4045,406154.0
2016-07-22 11:10:00,216.59,216.62,216.54,216.58,548448.0,186.4045,186.4303,186.3615,186.3959,548448.0
2016-07-22 11:15:00,216.58,216.63,216.54,216.56,170648.0,186.3959,186.4389,186.3615,186.3787,170648.0
2016-07-22 11:20:00,216.55,216.63,216.55,216.61,252819.0,186.3701,186.4389,186.3701,186.4217,252819.0
2016-07-22 11:25:00,216.61,216.61,216.56,216.6,296225.0,186.4217,186.4217,186.3787,186.4131,296225.0
2016-07-22 11:30:00,216.6,216.68,216.57,216.67,426825.0,186.4131,186.482,186.3873,186.4734,426825.0
2016-07-22 11:35:00,216.67,216.7,216.61,216.64,361877.0,186.4734,186.4992,186.4217,186.4475,361877.0
2016-07-22 11:40:00,216.64,216.71,216.63,216.67,303049.0,186.4475,186.5078,186.4389,186.4734,303049.0
2016-07-22 11:45:00,216.67,216.73,216.67,216.72,277054.0,186.4734,186.525,186.4734,186.5164,277054.0
2016-07-22 11:50:00,216.72,216.9,216.69,216.9,1132819.0,186.5164,186.6713,186.4906,186.6713,1132819.0
2016-07-22 11:55:00,216.9,217.0,216.9,216.97,989773.0,186.6713,186.7574,186.6713,186.7315,989773.0
2016-07-22 12:00:00,216.97,217.01,216.94,216.97,456951.0,186.7315,186.766,186.7057,186.7315,456951.0
2016-07-22 12:05:00,216.96,216.97,216.9,216.91,274135.0,186.7229,186.7315,186.6713,186.6799,274135.0
2016-07-22 12:10:00,216.91,216.97,216.89,216.93,317796.0,186.6799,186.7315,186.6627,186.6971,317796.0
2016-07-22 12:15:00,216.93,216.97,216.92,216.96,147462.0,186.6971,186.7315,186.6885,186.7229,147462.0
2016-07-22 12:20:00,216.96,217.03,216.95,216.98,509934.0,186.7229,186.7832,186.7143,186.7402,509934.0
2016-07-22 12:25:00,216.97,217.09,216.96,217.05,1027265.0,186.7315,186.8348,186.7229,186.8004,1027265.0
2016-07-22 12:30:00,217.05,217.1,217.04,217.05,363593.0,186.8004,186.8434,186.7918,186.8004,363593.0
2016-07-22 12:35:00,217.04,217.06,216.96,216.98,377776.0,186.7918,186.809,186.7229,186.7402,377776.0
2016-07-22 12:40:00,216.98,217.03,216.95,217.02,283615.0,186.7402,186.7832,186.7143,186.7746,283615.0
2016-07-22 12:45:00,217.02,217.06,217.0,217.06,282884.0,186.7746,186.809,186.7574,186.809,282884.0
2016-07-22 12:50:00,217.06,217.1,217.02,217.06,303005.0,186.809,186.8434,186.7746,186.809,303005.0
2016-07-22 12:55:00,217.07,217.1,216.99,216.99,205352.0,186.8176,186.8434,186.7488,186.7488,205352.0
2016-07-22 13:00:00,217.0,217.03,216.95,217.0,255402.0,186.7574,186.7832,186.7143,186.7574,255402.0
2016-07-22 13:05:00,217.0,217.06,216.98,217.06,376824.0,186.7574,186.809,186.7402,186.809,376824.0
2016-07-22 13:10:00,217.06,217.07,217.0,217.01,373665.0,186.809,186.8176,186.7574,186.766,373665.0
2016-07-22 13:15:00,217.02,217.02,216.97,216.99,249810.0,186.7746,186.7746,186.7315,186.7488,249810.0
2016-07-22 13:20:00,216.99,217.06,216.98,217.05,612091.0,186.7488,186.809,186.7402,186.8004,612091.0
2016-07-22 13:25:00,217.06,217.09,217.03,217.07,544479.0,186.809,186.8348,186.7832,186.8176,544479.0
2016-07-22 13:30:00,217.08,217.13,217.07,217.11,291928.0,186.8262,186.8692,186.8176,186.852,291928.0
2016-07-22 13:35:00,217.11,217.11,216.94,216.95,401097.0,186.852,186.852,186.7057,186.7143,401097.0
2016-07-22 13:40:00,216.96,217.01,216.95,216.99,311103.0,186.7229,186.766,186.7143,186.7488,311103.0
2016-07-22 13:45:00,217.0,217.04,216.97,217.03,161826.0,186.7574,186.7918,186.7315,186.7832,161826.0
2016-07-22 13:50:00,217.04,217.1,217.03,217.07,512153.0,186.7918,186.8434,186.7832,186.8176,512153.0
2016-07-22 13:55:00,217.06,217.07,217.02,217.05,252788.0,186.809,186.8176,186.7746,186.8004,252788.0
2016-07-22 14:00:00,217.05,217.05,216.98,217.0,242414.0,186.8004,186.8004,186.7402,186.7574,242414.0
2016-07-22 14:05:00,217.0,217.1,216.99,217.09,652339.0,186.7574,186.8434,186.7488,186.8348,652339.0
2016-07-22 14:10:00,217.09,217.11,217.03,217.03,436606.0,186.8348,186.852,186.7832,186.7832,436606.0
2016-07-22 14:15:00,217.03,217.11,217.03,217.11,238425.0,186.7832,186.852,186.7832,186.852,238425.0
2016-07-22 14:20:00,217.1,217.11,217.07,217.11,198339.0,186.8434,186.852,186.8176,186.852,198339.0
2016-07-22 14:25:00,217.1,217.15,217.08,217.09,369249.0,186.8434,186.8865,186.8262,186.8348,369249.0
2016-07-22 14:30:00,217.09,217.1,217.03,217.05,236398.0,186.8348,186.8434,186.7832,186.8004,236398.0
2016-07-22 14:35:00,217.05,217.12,217.05,217.08,385259.0,186.8004,186.8606,186.8004,186.8262,385259.0
2016-07-22 14:40:00,217.09,217.14,217.08,217.12,421411.0,186.8348,186.8779,186.8262,186.8606,421411.0
2016-07-22 14:45:00,217.13,217.15,217.1,217.14,285384.0,186.8692,186.8865,186.8434,186.8779,285384.0
2016-07-22 14:50:00,217.15,217.17,217.12,217.17,374889.0,186.8865,186.9037,186.8606,186.9037,374889.0
2016-07-22 14:55:00,217.17,217.19,217.11,217.15,482077.0,186.9037,186.9209,186.852,186.8865,482077.0
2016-07-22 15:00:00,217.15,217.19,217.14,217.15,412272.0,186.8865,186.9209,186.8779,186.8865,412272.0
2016-07-22 15:05:00,217.15,217.16,217.05,217.09,399193.0,186.8865,186.8951,186.8004,186.8348,399193.0
2016-07-22 15:10:00,217.1,217.18,217.09,217.13,487048.0,186.8434,186.9123,186.8348,186.8692,487048.0
2016-07-22 15:15:00,217.12,217.19,217.07,217.17,1274385.0,186.8606,186.9209,186.8176,186.9037,1274385.0
2016-07-22 15:20:00,217.17,217.29,217.16,217.24,1004103.0,186.9037,187.0069,186.8951,186.9639,1004103.0
2016-07-22 15:25:00,217.24,217.3,217.21,217.21,1401864.0,186.9639,187.0156,186.9381,186.9381,1401864.0
2016-07-22 15:30:00,217.21,217.27,217.19,217.2,885472.0,186.9381,186.9897,186.9209,186.9295,885472.0
2016-07-22 15:35:00,217.2,217.3,217.19,217.29,1435158.0,186.9295,187.0156,186.9209,187.0069,1435158.0
2016-07-22 15:40:00,217.28,217.29,217.23,217.26,824155.0,186.9983,187.0069,186.9553,186.9811,824155.0
2016-07-22 15:45:00,217.26,217.29,217.22,217.24,1273412.0,186.9811,187.0069,186.9467,186.9639,1273412.0
2016-07-22 15:50:00,217.23,217.26,217.15,217.17,1347358.0,186.9553,186.9811,186.8865,186.9037,1347358.0
2016-07-22 15:55:00,217.17,217.25,217.1,217.24,4293275.0,186.9037,186.9725,186.8434,186.9639,4293275.0
2016-07-25 09:30:00,217.0,217.06,216.84,216.85,1347419.0,186.7574,186.809,186.6197,186.6283,1347419.0
2016-07-25 09:35:00,216.85,216.87,216.66,216.75,1026281.0,186.6283,186.6455,186.4647,186.5422,1026281.0
2016-07-25 09:40:00,216.75,216.82,216.64,216.8,737629.0,186.5422,186.6025,186.4475,186.5852,737629.0
2016-07-25 09:45:00,216.8,216.86,216.6,216.61,1276125.0,186.5852,186.6369,186.4131,186.4217,1276125.0
2016-07-25 09:50:00,216.61,216.73,216.58,216.68,570775.0,186.4217,186.525,186.3959,186.482,570775.0
2016-07-25 09:55:00,216.69,216.76,216.55,216.59,955419.0,186.4906,186.5508,186.3701,186.4045,955419.0
2016-07-25 10:00:00,216.58,216.63,216.52,216.56,999203.0,186.3959,186.4389,186.3443,186.3787,999203.0
2016-07-25 10:05:00,216.55,216.58,216.4,216.43,715598.0,186.3701,186.3959,186.241,186.2668,715598.0
2016-07-25 10:10:00,216.44,216.44,216.25,216.29,1084436.0,186.2754,186.2754,186.1119,186.1463,1084436.0
2016-07-25 10:15:00,216.3,216.39,216.2,216.34,1156786.0,186.1549,186.2324,186.0689,186.1893,1156786.0
2016-07-25 10:20:00,216.34,216.34,216.23,216.29,356482.0,186.1893,186.1893,186.0947,186.1463,356482.0
2016-07-25 10:25:00,216.28,216.41,216.26,216.38,710729.0,186.1377,186.2496,186.1205,186.2238,710729.0
2016-07-25 10:30:00,216.38,216.44,216.28,216.32,608127.0,186.2238,186.2754,186.1377,186.1721,608127.0
2016-07-25 10:35:00,216.32,216.4,216.3,216.37,446011.0,186.1721,186.241,186.1549,186.2152,446011.0
2016-07-25 10:40:00,216.37,216.4,216.23,216.25,688235.0,186.2152,186.241,186.0947,186.1119,688235.0
2016-07-25 10:45:00,216.25,216.4,216.23,216.28,626010.0,186.1119,186.241,186.0947,186.1377,626010.0
2016-07-25 10:50:00,216.28,216.41,216.25,216.4,603866.0,186.1377,186.2496,186.1119,186.241,603866.0
2016-07-25 10:55:00,216.4,216.42,216.27,216.28,614895.0,186.241,186.2582,186.1291,186.1377,614895.0
2016-07-25 11:00:00,216.29,216.29,216.23,216.24,357235.0,186.1463,186.1463,186.0947,186.1033,357235.0
2016-07-25 11:05:00,216.25,216.25,216.07,216.12,1001028.0,186.1119,186.1119,185.957,186.0,1001028.0
2016-07-25 11:10:00,216.12,216.19,216.09,216.18,724917.0,186.0,186.0603,185.9742,186.0516,724917.0
2016-07-25 11:15:00,216.19,216.21,216.13,216.15,310499.0,186.0603,186.0775,186.0086,186.0258,310499.0
2016-07-25 11:20:00,216.16,216.29,216.08,216.28,478193.0,186.0344,186.1463,185.9656,186.1377,478193.0
2016-07-25 11:25:00,216.28,216.34,216.23,216.25,633594.0,186.1377,186.1893,186.0947,186.1119,633594.0
2016-07-25 11:30:00,216.24,216.33,216.17,216.32,502897.0,186.1033,186.1807,186.043,186.1721,502897.0
2016-07-25 11:35:00,216.32,216.33,216.18,216.19,280190.0,186.1721,186.1807,186.0516,186.0603,280190.0
2016-07-25 11:40:00,216.2,216.2,216.08,216.08,459188.0,186.0689,186.0689,185.9656,185.9656,459188.0
2016-07-25 11:45:00,216.09,216.13,216.01,216.06,512422.0,185.9742,186.0086,185.9053,185.9484,512422.0
2016-07-25 11:50:00,216.05,216.16,216.01,216.15,243391.0,185.9398,186.0344,185.9053,186.0258,243391.0
2016-07-25 11:55:00,216.16,216.17,216.08,216.11,241904.0,186.0344,186.043,185.9656,185.9914,241904.0
2016-07-25 12:00:00,216.1,216.15,216.06,216.1,182105.0,185.9828,186.0258,185.9484,185.9828,182105.0
2016-07-25 12:05:00,216.1,216.18,216.06,216.16,498463.0,185.9828,186.0516,185.9484,186.0344,498463.0
2016-07-25 12:10:00,216.15,216.16,216.07,216.07,253702.0,186.0258,186.0344,185.957,185.957,253702.0
2016-07-25 12:15:00,216.08,216.09,216.01,216.03,329370.0,185.9656,185.9742,185.9053,185.9226,329370.0
2016-07-25 12:20:00,216.03,216.11,215.99,216.04,415776.0,185.9226,185.9914,185.8881,185.9312,415776.0
2016-07-25 12:25:00,216.03,216.08,216.0,216.06,276811.0,185.9226,185.9656,185.8967,185.9484,276811.0
2016-07-25 12:30:00,216.06,216.08,216.0,216.02,164899.0,185.9484,185.9656,185.8967,185.9139,164899.0
2016-07-25 12:35:00,216.02,216.06,215.97,216.03,220577.0,185.9139,185.9484,185.8709,185.9226,220577.0
2016-07-25 12:40:00,216.03,216.13,216.03,216.08,349008.0,185.9226,186.0086,185.9226,185.9656,349008.0
2016-07-25 12:45:00,216.08,216.25,216.07,216.25,566025.0,185.9656,186.1119,185.957,186.1119,566025.0
2016-07-25 12:50:00,216.25,216.31,216.24,216.26,720080.0,186.1119,186.1635,186.1033,186.1205,720080.0
2016-07-25 12:55:00,216.27,216.28,216.21,216.23,209990.0,186.1291,186.1377,186.0775,186.0947,209990.0
2016-07-25 13:00:00,216.22,216.25,216.18,216.18,261499.0,186.0861,186.1119,186.0516,186.0516,261499.0
2016-07-25 13:05:00,216.19,216.19,216.15,216.16,207959.0,186.0603,186.0603,186.0258,186.0344,207959.0
2016-07-25 13:10:00,216.16,216.19,216.09,216.1,296045.0,186.0344,186.0603,185.9742,185.9828,296045.0
2016-07-25 13:15:00,216.09,216.21,216.09,216.18,395504.0,185.9742,186.0775,185.9742,186.0516,395504.0
2016-07-25 13:20:00,216.19,216.29,216.18,216.27,347172.0,186.0603,186.1463,186.0516,186.1291,347172.0
2016-07-25 13:25:00,216.28,216.39,216.27,216.37,631029.0,186.1377,186.2324,186.1291,186.2152,631029.0
2016-07-25 13:30:00,216.37,216.39,216.26,216.29,428579.0,186.2152,186.2324,186.1205,186.1463,428579.0
2016-07-25 13:35:00,216.3,216.35,216.25,216.34,241161.0,186.1549,186.198,186.1119,186.1893,241161.0
2016-07-25 13:40:00,216.34,216.35,216.27,216.3,199828.0,186.1893,186.198,186.1291,186.1549,199828.0
2016-07-25 13:45:00,216.31,216.35,216.24,216.27,305354.0,186.1635,186.198,186.1033,186.1291,305354.0
2016-07-25 13:50:00,216.27,216.33,216.24,216.32,232868.0,186.1291,186.1807,186.1033,186.1721,232868.0
2016-07-25 13:55:00,216.32,216.35,216.31,216.33,211961.0,186.1721,186.198,186.1635,186.1807,211961.0
2016-07-25 14:00:00,216.32,216.41,216.31,216.4,475053.0,186.1721,186.2496,186.1635,186.241,475053.0
2016-07-25 14:05:00,216.4,216.51,216.39,216.48,498409.0,186.241,186.3357,186.2324,186.3098,498409.0
2016-07-25 14:10:00,216.48,216.49,216.41,216.42,519985.0,186.3098,186.3184,186.2496,186.2582,519985.0
2016-07-25 14:15:00,216.43,216.44,216.36,216.37,268251.0,186.2668,186.2754,186.2066,186.2152,268251.0
2016-07-25 14:20:00,216.38,216.39,216.34,216.35,252162.0,186.2238,186.2324,186.1893,186.198,252162.0
2016-07-25 14:25:00,216.36,216.36,216.23,216.26,381040.0,186.2066,186.2066,186.0947,186.1205,381040.0
2016-07-25 14:30:00,216.26,216.32,216.24,216.31,304137.0,186.1205,186.1721,186.1033,186.1635,304137.0
2016-07-25 14:35:00,216.31,216.32,216.22,216.28,295393.0,186.1635,186.1721,186.0861,186.1377,295393.0
2016-07-25 14:40:00,216.28,216.33,216.26,216.32,345039.0,186.1377,186.1807,186.1205,186.1721,345039.0
2016-07-25 14:45:00,216.32,216.38,216.24,216.37,538983.0,186.1721,186.2238,186.1033,186.2152,538983.0
2016-07-25 14:50:00,216.37,216.4,216.34,216.35,444368.0,186.2152,186.241,186.1893,186.198,444368.0
2016-07-25 14:55:00,216.35,216.35,216.27,216.28,385510.0,186.198,186.198,186.1291,186.1377,385510.0
2016-07-25 15:00:00,216.28,216.35,216.27,216.33,200431.0,186.1377,186.198,186.1291,186.1807,200431.0
2016-07-25 15:05:00,216.33,216.35,216.2,216.21,438713.0,186.1807,186.198,186.0689,186.0775,438713.0
2016-07-25 15:10:00,216.21,216.27,216.2,216.24,306936.0,186.0775,186.1291,186.0689,186.1033,306936.0
2016-07-25 15:15:00,216.23,216.27,216.2,216.22,213313.0,186.0947,186.1291,186.0689,186.0861,213313.0
2016-07-25 15:20:00,216.21,216.33,216.19,216.32,485430.0,186.0775,186.1807,186.0603,186.1721,485430.0
2016-07-25 15:25:00,216.32,216.34,216.28,216.31,425576.0,186.1721,186.1893,186.1377,186.1635,425576.0
2016-07-25 15:30:00,216.31,216.46,216.29,216.46,885026.0,186.1635,186.2926,186.1463,186.2926,885026.0
2016-07-25 15:35:00,216.46,216.49,216.44,216.48,598820.0,186.2926,186.3184,186.2754,186.3098,598820.0
2016-07-25 15:40:00,216.48,216.54,216.44,216.45,867320.0,186.3098,186.3615,186.2754,186.284,867320.0
2016-07-25 15:45:00,216.46,216.54,216.42,216.52,819725.0,186.2926,186.3615,186.2582,186.3443,819725.0
2016-07-25 15:50:00,216.53,216.54,216.43,216.49,1466539.0,186.3529,186.3615,186.2668,186.3184,1466539.0
2016-07-25 15:55:00,216.5,216.68,216.47,216.67,3244035.0,186.327,186.482,186.3012,186.4734,3244035.0
2016-07-26 09:30:00,216.53,216.69,216.53,216.69,970036.0,186.3529,186.4906,186.3529,186.4906,970036.0
2016-07-26 09:35:00,216.68,216.83,216.66,216.79,994533.0,186.482,186.6111,186.4647,186.5766,994533.0
2016-07-26 09:40:00,216.78,217.06,216.78,217.04,1198355.0,186.568,186.809,186.568,186.7918,1198355.0
2016-07-26 09:45:00,217.05,217.14,217.0,217.11,1278024.0,186.8004,186.8779,186.7574,186.852,1278024.0
2016-07-26 09:50:00,217.11,217.17,217.0,217.0,832347.0,186.852,186.9037,186.7574,186.7574,832347.0
2016-07-26 09:55:00,217.01,217.04,216.92,216.94,1255019.0,186.766,186.7918,186.6885,186.7057,1255019.0
2016-07-26 10:00:00,216.95,217.09,216.95,217.04,1833984.0,186.7143,186.8348,186.7143,186.7918,1833984.0
2016-07-26 10:05:00,217.04,217.07,216.89,216.91,488318.0,186.7918,186.8176,186.6627,186.6799,488318.0
2016-07-26 10:10:00,216.91,216.97,216.79,216.87,926171.0,186.6799,186.7315,186.5766,186.6455,926171.0
2016-07-26 10:15:00,216.87,216.94,216.83,216.85,645196.0,186.6455,186.7057,186.6111,186.6283,645196.0
2016-07-26 10:20:00,216.84,216.94,216.81,216.93,560969.0,186.6197,186.7057,186.5938,186.6971,560969.0
2016-07-26 10:25:00,216.94,216.98,216.9,216.95,367449.0,186.7057,186.7402,186.6713,186.7143,367449.0
2016-07-26 10:30:00,216.94,216.99,216.8,216.84,647852.0,186.7057,186.7488,186.5852,186.6197,647852.0
2016-07-26 10:35:00,216.84,216.86,216.77,216.81,479044.0,186.6197,186.6369,186.5594,186.5938,479044.0
2016-07-26 10:40:00,216.8,216.82,216.71,216.75,453729.0,186.5852,186.6025,186.5078,186.5422,453729.0
2016-07-26 10:45:00,216.75,216.81,216.72,216.74,462728.0,186.5422,186.5938,186.5164,186.5336,462728.0
2016-07-26 10:50:00,216.73,216.76,216.13,216.22,1161430.0,186.525,186.5508,186.0086,186.0861,1161430.0
2016-07-26 10:55:00,216.22,216.31,215.88,215.88,2895880.0,186.0861,186.1635,185.7935,185.7935,2895880.0
2016-07-26 11:00:00,215.89,216.12,215.82,216.06,2061610.0,185.8021,186.0,185.7418,185.9484,2061610.0
2016-07-26 11:05:00,216.05,216.06,215.86,215.96,1493057.0,185.9398,185.9484,185.7762,185.8623,1493057.0
2016-07-26 11:10:00,215.95,215.96,215.76,215.94,1260785.0,185.8537,185.8623,185.6902,185.8451,1260785.0
2016-07-26 11:15:00,215.94,216.13,215.93,216.09,1398539.0,185.8451,186.0086,185.8365,185.9742,1398539.0
2016-07-26 11:20:00,216.09,216.18,215.98,216.11,817937.0,185.9742,186.0516,185.8795,185.9914,817937.0
2016-07-26 11:25:00,216.12,216.19,216.05,216.16,493110.0,186.0,186.0603,185.9398,186.0344,493110.0
2016-07-26 11:30:00,216.16,216.19,216.09,216.1,529831.0,186.0344,186.0603,185.9742,185.9828,529831.0
2016-07-26 11:35:00,216.09,216.24,216.09,216.2,468359.0,185.9742,186.1033,185.9742,186.0689,468359.0
2016-07-26 11:40:00,216.2,216.27,216.14,216.19,625050.0,186.0689,186.1291,186.0172,186.0603,625050.0
2016-07-26 11:45:00,216.19,216.27,216.16,216.23,367735.0,186.0603,186.1291,186.0344,186.0947,367735.0
2016-07-26 11:50:00,216.23,216.56,216.22,216.43,1359137.0,186.0947,186.3787,186.0861,186.2668,1359137.0
2016-07-26 11:55:00,216.43,216.5,216.4,216.47,506167.0,186.2668,186.327,186.241,186.3012,506167.0
2016-07-26 12:00:00,216.48,216.53,216.42,216.45,413407.0,186.3098,186.3529,186.2582,186.284,413407.0
2016-07-26 12:05:00,216.45,216.53,216.44,216.48,548913.0,186.284,186.3529,186.2754,186.3098,548913.0
2016-07-26 12:10:00,216.48,216.48,216.4,216.46,340415.0,186.3098,186.3098,186.241,186.2926,340415.0
2016-07-26 12:15:00,216.46,216.54,216.43,216.53,528983.0,186.2926,186.3615,186.2668,186.3529,528983.0
2016-07-26 12:20:00,216.54,216.74,216.52,216.7,861251.0,186.3615,186.5336,186.3443,186.4992,861251.0
2016-07-26 12:25:00,216.7,216.75,216.64,216.66,448563.0,186.4992,186.5422,186.4475,186.4647,448563.0
2016-07-26 12:30:00,216.66,216.68,216.6,216.62,318918.0,186.4647,186.482,186.4131,186.4303,318918.0
2016-07-26 12:35:00,216.62,216.63,216.58,216.61,305360.0,186.4303,186.4389,186.3959,186.4217,305360.0
2016-07-26 12:40:00,216.61,216.61,216.53,216.61,268702.0,186.4217,186.4217,186.3529,186.4217,268702.0
2016-07-26 12:45:00,216.61,216.66,216.56,216.62,375733.0,186.4217,186.4647,186.3787,186.4303,375733.0
2016-07-26 12:50:00,216.63,216.63,216.53,216.54,275466.0,186.4389,186.4389,186.3529,186.3615,275466.0
2016-07-26 12:55:00,216.53,216.57,216.49,216.5,357669.0,186.3529,186.3873,186.3184,186.327,357669.0
2016-07-26 13:00:00,216.51,216.55,216.49,216.52,358197.0,186.3357,186.3701,186.3184,186.3443,358197.0
2016-07-26 13:05:00,216.53,216.56,216.47,216.55,321165.0,186.3529,186.3787,186.3012,186.3701,321165.0
2016-07-26 13:10:00,216.54,216.54,216.45,216.49,257932.0,186.3615,186.3615,186.284,186.3184,257932.0
2016-07-26 13:15:00,216.5,216.58,216.49,216.49,339879.0,186.327,186.3959,186.3184,186.3184,339879.0
2016-07-26 13:20:00,216.5,216.51,216.1,216.11,902689.0,186.327,186.3357,185.9828,185.9914,902689.0
2016-07-26 13:25:00,216.12,216.17,216.08,216.15,728289.0,186.0,186.043,185.9656,186.0258,728289.0
2016-07-26 13:30:00,216.14,216.16,216.08,216.14,580402.0,186.0172,186.0344,185.9656,186.0172,580402.0
2016-07-26 13:35:00,216.14,216.23,216.08,216.23,499276.0,186.0172,186.0947,185.9656,186.0947,499276.0
2016-07-26 13:40:00,216.22,216.28,216.19,216.23,377200.0,186.0861,186.1377,186.0603,186.0947,377200.0
2016-07-26 13:45:00,216.23,216.28,216.2,216.22,431181.0,186.0947,186.1377,186.0689,186.0861,431181.0
2016-07-26 13:50:00,216.22,216.23,216.14,216.19,324396.0,186.0861,186.0947,186.0172,186.0603,324396.0
2016-07-26 13:55:00,216.18,216.25,216.15,216.21,326077.0,186.0516,186.1119,186.0258,186.0775,326077.0
2016-07-26 14:00:00,216.21,216.32,216.2,216.24,388875.0,186.0775,186.1721,186.0689,186.1033,388875.0
2016-07-26 14:05:00,216.24,216.26,216.06,216.08,620639.0,186.1033,186.1205,185.9484,185.9656,620639.0
2016-07-26 14:10:00,216.09,216.12,216.0,216.11,720411.0,185.9742,186.0,185.8967,185.9914,720411.0
2016-07-26 14:15:00,216.11,216.15,216.03,216.12,656130.0,185.9914,186.0258,185.9226,186.0,656130.0
2016-07-26 14:20:00,216.11,216.34,216.1,216.31,662643.0,185.9914,186.1893,185.9828,186.1635,662643.0
2016-07-26 14:25:00,216.31,216.49,216.28,216.36,1125790.0,186.1635,186.3184,186.1377,186.2066,1125790.0
2016-07-26 14:30:00,216.36,216.53,216.36,216.4,667302.0,186.2066,186.3529,186.2066,186.241,667302.0
2016-07-26 14:35:00,216.4,216.51,216.39,216.46,439995.0,186.241,186.3357,186.2324,186.2926,439995.0
2016-07-26 14:40:00,216.46,216.56,216.43,216.51,508923.0,186.2926,186.3787,186.2668,186.3357,508923.0
2016-07-26 14:45:00,216.5,216.53,216.39,216.41,449456.0,186.327,186.3529,186.2324,186.2496,449456.0
2016-07-26 14:50:00,216.41,216.46,216.37,216.45,537776.0,186.2496,186.2926,186.2152,186.284,537776.0
2016-07-26 14:55:00,216.46,216.47,216.34,216.34,424403.0,186.2926,186.3012,186.1893,186.1893,424403.0
2016-07-26 15:00:00,216.34,216.53,216.34,216.48,487816.0,186.1893,186.3529,186.1893,186.3098,487816.0
2016-07-26 15:05:00,216.49,216.57,216.39,216.56,410430.0,186.3184,186.3873,186.2324,186.3787,410430.0
2016-07-26 15:10:00,216.56,216.59,216.48,216.51,416360.0,186.3787,186.4045,186.3098,186.3357,416360.0
2016-07-26 15:15:00,216.52,216.58,216.38,216.38,504274.0,186.3443,186.3959,186.2238,186.2238,504274.0
2016-07-26 15:20:00,216.39,216.55,216.38,216.52,692822.0,186.2324,186.3701,186.2238,186.3443,692822.0
2016-07-26 15:25:00,216.52,216.6,216.5,216.6,770411.0,186.3443,186.4131,186.327,186.4131,770411.0
2016-07-26 15:30:00,216.6,216.64,216.53,216.64,885725.0,186.4131,186.4475,186.3529,186.4475,885725.0
2016-07-26 15:35:00,216.64,216.69,216.61,216.68,755898.0,186.4475,186.4906,186.4217,186.482,755898.0
2016-07-26 15:40:00,216.67,216.7,216.6,216.65,614485.0,186.4734,186.4992,186.4131,186.4561,614485.0
2016-07-26 15:45:00,216.65,216.75,216.64,216.69,1104700.0,186.4561,186.5422,186.4475,186.4906,1104700.0
2016-07-26 15:50:00,216.69,216.7,216.57,216.63,912636.0,186.4906,186.4992,186.3873,186.4389,912636.0
2016-07-26 15:55:00,216.63,216.75,216.56,216.73,2464479.0,186.4389,186.5422,186.3787,186.525,2464479.0
2016-07-27 09:30:00,217.19,217.27,217.04,217.07,1682585.0,186.9209,186.9897,186.7918,186.8176,1682585.0
2016-07-27 09:35:00,217.07,217.15,216.99,217.1,838046.0,186.8176,186.8865,186.7488,186.8434,838046.0
2016-07-27 09:40:00,217.11,217.11,216.8,216.83,1014754.0,186.852,186.852,186.5852,186.6111,1014754.0
2016-07-27 09:45:00,216.83,216.91,216.82,216.86,543592.0,186.6111,186.6799,186.6025,186.6369,543592.0
2016-07-27 09:50:00,216.87,217.03,216.87,216.99,489468.0,186.6455,186.7832,186.6455,186.7488,489468.0
2016-07-27 09:55:00,217.0,217.09,216.98,217.07,502011.0,186.7574,186.8348,186.7402,186.8176,502011.0
2016-07-27 10:00:00,217.07,217.11,216.95,217.0,808236.0,186.8176,186.852,186.7143,186.7574,808236.0
2016-07-27 10:05:00,217.0,217.01,216.89,216.92,680666.0,186.7574,186.766,186.6627,186.6885,680666.0
2016-07-27 10:10:00,216.92,216.95,216.86,216.87,613808.0,186.6885,186.7143,186.6369,186.6455,613808.0
2016-07-27 10:15:00,216.87,216.9,216.83,216.84,644051.0,186.6455,186.6713,186.6111,186.6197,644051.0
2016-07-27 10:20:00,216.85,216.85,216.7,216.75,721391.0,186.6283,186.6283,186.4992,186.5422,721391.0
2016-07-27 10:25:00,216.75,216.75,216.59,216.69,856408.0,186.5422,186.5422,186.4045,186.4906,856408.0
2016-07-27 10:30:00,216.68,216.68,216.37,216.39,1481443.0,186.482,186.482,186.2152,186.2324,1481443.0
2016-07-27 10:35:00,216.39,216.52,216.39,216.48,1096718.0,186.2324,186.3443,186.2324,186.3098,1096718.0
2016-07-27 10:40:00,216.48,216.48,216.23,216.27,1074714.0,186.3098,186.3098,186.0947,186.1291,1074714.0
2016-07-27 10:45:00,216.27,216.36,216.21,216.31,886240.0,186.1291,186.2066,186.0775,186.1635,886240.0
2016-07-27 10:50:00,216.31,216.49,216.22,216.43,1136720.0,186.1635,186.3184,186.0861,186.2668,1136720.0
2016-07-27 10:55:00,216.43,216.47,216.36,216.39,537596.0,186.2668,186.3012,186.2066,186.2324,537596.0
2016-07-27 11:00:00,216.39,216.45,216.35,216.43,558088.0,186.2324,186.284,186.198,186.2668,558088.0
2016-07-27 11:05:00,216.43,216.47,216.38,216.42,489328.0,186.2668,186.3012,186.2238,186.2582,489328.0
2016-07-27 11:10:00,216.42,216.49,216.3,216.31,443636.0,186.2582,186.3184,186.1549,186.1635,443636.0
2016-07-27 11:15:00,216.3,216.37,216.22,216.23,513313.0,186.1549,186.2152,186.0861,186.0947,513313.0
2016-07-27 11:20:00,216.23,216.28,216.17,216.28,592962.0,186.0947,186.1377,186.043,186.1377,592962.0
2016-07-27 11:25:00,216.28,216.5,216.28,216.48,1004985.0,186.1377,186.327,186.1377,186.3098,1004985.0
2016-07-27 11:30:00,216.48,216.49,216.26,216.37,662969.0,186.3098,186.3184,186.1205,186.2152,662969.0
2016-07-27 11:35:00,216.37,216.44,216.21,216.23,660217.0,186.2152,186.2754,186.0775,186.0947,660217.0
2016-07-27 11:40:00,216.24,216.31,216.17,216.26,535715.0,186.1033,186.1635,186.043,186.1205,535715.0
2016-07-27 11:45:00,216.25,216.29,216.18,216.27,352992.0,186.1119,186.1463,186.0516,186.1291,352992.0
2016-07-27 11:50:00,216.27,216.31,216.23,216.23,276340.0,186.1291,186.1635,186.0947,186.0947,276340.0
2016-07-27 11:55:00,216.23,216.26,216.07,216.11,726264.0,186.0947,186.1205,185.957,185.9914,726264.0
2016-07-27 12:00:00,216.1,216.14,216.03,216.09,613855.0,185.9828,186.0172,185.9226,185.9742,613855.0
2016-07-27 12:05:00,216.09,216.11,216.03,216.11,325948.0,185.9742,185.9914,185.9226,185.9914,325948.0
2016-07-27 12:10:00,216.1,216.11,216.02,216.03,343640.0,185.9828,185.9914,185.9139,185.9226,343640.0
2016-07-27 12:15:00,216.02,216.19,216.01,216.16,521947.0,185.9139,186.0603,185.9053,186.0344,521947.0
2016-07-27 12:20:00,216.16,216.16,216.0,216.03,388049.0,186.0344,186.0344,185.8967,185.9226,388049.0
2016-07-27 12:25:00,216.04,216.09,216.01,216.09,265003.0,185.9312,185.9742,185.9053,185.9742,265003.0
2016-07-27 12:30:00,216.08,216.1,216.03,216.09,206583.0,185.9656,185.9828,185.9226,185.9742,206583.0
2016-07-27 12:35:00,216.09,216.17,216.07,216.16,348102.0,185.9742,186.043,185.957,186.0344,348102.0
2016-07-27 12:40:00,216.16,216.21,216.16,216.19,308556.0,186.0344,186.0775,186.0344,186.0603,308556.0
2016-07-27 12:45:00,216.19,216.24,216.16,216.17,295912.0,186.0603,186.1033,186.0344,186.043,295912.0
2016-07-27 12:50:00,216.18,216.19,216.06,216.11,731078.0,186.0516,186.0603,185.9484,185.9914,731078.0
2016-07-27 12:55:00,216.1,216.16,216.05,216.11,214477.0,185.9828,186.0344,185.9398,185.9914,214477.0
2016-07-27 13:00:00,216.11,216.16,216.03,216.11,247728.0,185.9914,186.0344,185.9226,185.9914,247728.0
2016-07-27 13:05:00,216.1,216.12,216.05,216.08,187919.0,185.9828,186.0,185.9398,185.9656,187919.0
2016-07-27 13:10:00,216.09,216.09,215.92,215.98,470714.0,185.9742,185.9742,185.8279,185.8795,470714.0
2016-07-27 13:15:00,215.99,216.01,215.96,215.98,562566.0,185.8881,185.9053,185.8623,185.8795,562566.0
2016-07-27 13:20:00,215.98,216.02,215.97,216.01,344522.0,185.8795,185.9139,185.8709,185.9053,344522.0
2016-07-27 13:25:00,216.01,216.08,215.99,216.01,363481.0,185.9053,185.9656,185.8881,185.9053,363481.0
2016-07-27 13:30:00,216.01,216.04,215.96,216.03,410802.0,185.9053,185.9312,185.8623,185.9226,410802.0
2016-07-27 13:35:00,216.03,216.12,216.02,216.06,463224.0,185.9226,186.0,185.9139,185.9484,463224.0
2016-07-27 13:40:00,216.06,216.2,216.03,216.19,542591.0,185.9484,186.0689,185.9226,186.0603,542591.0
2016-07-27 13:45:00,216.19,216.36,216.18,216.28,780018.0,186.0603,186.2066,186.0516,186.1377,780018.0
2016-07-27 13:50:00,216.29,216.29,216.09,216.11,491830.0,186.1463,186.1463,185.9742,185.9914,491830.0
2016-07-27 13:55:00,216.1,216.27,216.07,216.23,796691.0,185.9828,186.1291,185.957,186.0947,796691.0
2016-07-27 14:00:00,216.24,216.36,215.62,216.03,4192881.0,186.1033,186.2066,185.5697,185.9226,4192881.0
2016-07-27 14:05:00,216.02,216.31,215.97,216.13,968471.0,185.9139,186.1635,185.8709,186.0086,968471.0
2016-07-27 14:10:00,216.12,216.43,216.07,216.18,1441846.0,186.0,186.2668,185.957,186.0516,1441846.0
2016-07-27 14:15:00,216.19,216.81,216.17,216.65,3055095.0,186.0603,186.5938,186.043,186.4561,3055095.0
2016-07-27 14:20:00,216.65,216.77,216.64,216.65,1315247.0,186.4561,186.5594,186.4475,186.4561,1315247.0
2016-07-27 14:25:00,216.66,216.67,216.4,216.44,1200012.0,186.4647,186.4734,186.241,186.2754,1200012.0
2016-07-27 14:30:00,216.44,216.59,216.39,216.56,642579.0,186.2754,186.4045,186.2324,186.3787,642579.0
2016-07-27 14:35:00,216.57,216.71,216.43,216.59,715337.0,186.3873,186.5078,186.2668,186.4045,715337.0
2016-07-27 14:40:00,216.58,216.63,216.48,216.61,658807.0,186.3959,186.4389,186.3098,186.4217,658807.0
2016-07-27 14:45:00,216.62,216.67,216.54,216.62,609474.0,186.4303,186.4734,186.3615,186.4303,609474.0
2016-07-27 14:50:00,216.61,216.67,216.53,216.61,464069.0,186.4217,186.4734,186.3529,186.4217,464069.0
2016-07-27 14:55:00,216.61,216.66,216.56,216.61,423189.0,186.4217,186.4647,186.3787,186.4217,423189.0
2016-07-27 15:00:00,216.62,216.78,216.61,216.74,734416.0,186.4303,186.568,186.4217,186.5336,734416.0
2016-07-27 15:05:00,216.74,216.88,216.71,216.74,598756.0,186.5336,186.6541,186.5078,186.5336,598756.0
2016-07-27 15:10:00,216.73,216.84,216.7,216.78,539803.0,186.525,186.6197,186.4992,186.568,539803.0
2016-07-27 15:15:00,216.78,217.02,216.78,216.93,1750515.0,186.568,186.7746,186.568,186.6971,1750515.0
2016-07-27 15:20:00,216.94,216.94,216.81,216.88,648285.0,186.7057,186.7057,186.5938,186.6541,648285.0
2016-07-27 15:25:00,216.88,216.89,216.68,216.82,1096882.0,186.6541,186.6627,186.482,186.6025,1096882.0
2016-07-27 15:30:00,216.81,216.88,216.78,216.88,427771.0,186.5938,186.6541,186.568,186.6541,427771.0
2016-07-27 15:35:00,216.88,216.94,216.81,216.9,607406.0,186.6541,186.7057,186.5938,186.6713,607406.0
2016-07-27 15:40:00,216.91,216.98,216.8,216.83,971436.0,186.6799,186.7402,186.5852,186.6111,971436.0
2016-07-27 15:45:00,216.83,216.83,216.38,216.38,2599196.0,186.6111,186.6111,186.2238,186.2238,2599196.0
2016-07-27 15:50:00,216.39,216.56,216.36,216.5,1079519.0,186.2324,186.3787,186.2066,186.327,1079519.0
2016-07-27 15:55:00,216.5,216.55,216.32,216.53,3932175.0,186.327,186.3701,186.1721,186.3529,3932175.0
2016-07-28 09:30:00,216.28,216.5,216.2,216.33,1302288.0,186.1377,186.327,186.0689,186.1807,1302288.0
2016-07-28 09:35:00,216.33,216.37,215.85,215.85,2400000.0,186.1807,186.2152,185.7676,185.7676,2400000.0
2016-07-28 09:40:00,215.84,216.05,215.8,216.05,1518859.0,185.759,185.9398,185.7246,185.9398,1518859.0
2016-07-28 09:45:00,216.05,216.25,216.01,216.16,1915063.0,185.9398,186.1119,185.9053,186.0344,1915063.0
2016-07-28 09:50:00,216.15,216.64,216.15,216.62,1416343.0,186.0258,186.4475,186.0258,186.4303,1416343.0
2016-07-28 09:55:00,216.62,216.63,216.47,216.5,723231.0,186.4303,186.4389,186.3012,186.327,723231.0
2016-07-28 10:00:00,216.5,216.65,216.44,216.48,1034630.0,186.327,186.4561,186.2754,186.3098,1034630.0
2016-07-28 10:05:00,216.48,216.59,216.4,216.5,807311.0,186.3098,186.4045,186.241,186.327,807311.0
2016-07-28 10:10:00,216.5,216.55,216.0,216.04,1172381.0,186.327,186.3701,185.8967,185.9312,1172381.0
2016-07-28 10:15:00,216.05,216.11,215.93,216.01,1316719.0,185.9398,185.9914,185.8365,185.9053,1316719.0
2016-07-28 10:20:00,216.01,216.17,215.95,216.08,864550.0,185.9053,186.043,185.8537,185.9656,864550.0
2016-07-28 10:25:00,216.08,216.15,216.0,216.13,412105.0,185.9656,186.0258,185.8967,186.0086,412105.0
2016-07-28 10:30:00,216.13,216.17,216.0,216.09,738952.0,186.0086,186.043,185.8967,185.9742,738952.0
2016-07-28 10:35:00,216.09,216.11,215.83,215.91,661825.0,185.9742,185.9914,185.7504,185.8193,661825.0
2016-07-28 10:40:00,215.91,216.05,215.88,216.04,694711.0,185.8193,185.9398,185.7935,185.9312,694711.0
2016-07-28 10:45:00,216.05,216.13,215.95,216.02,558343.0,185.9398,186.0086,185.8537,185.9139,558343.0
2016-07-28 10:50:00,216.02,216.06,215.91,215.96,457150.0,185.9139,185.9484,185.8193,185.8623,457150.0
2016-07-28 10:55:00,215.97,215.98,215.75,215.82,1254503.0,185.8709,185.8795,185.6816,185.7418,1254503.0
2016-07-28 11:00:00,215.83,215.99,215.83,215.92,741038.0,185.7504,185.8881,185.7504,185.8279,741038.0
2016-07-28 11:05:00,215.93,215.97,215.86,215.88,562124.0,185.8365,185.8709,185.7762,185.7935,562124.0
2016-07-28 11:10:00,215.88,215.97,215.78,215.9,601768.0,185.7935,185.8709,185.7074,185.8107,601768.0
2016-07-28 11:15:00,215.89,216.11,215.89,216.05,711550.0,185.8021,185.9914,185.8021,185.9398,711550.0
2016-07-28 11:20:00,216.05,216.17,216.02,216.11,429610.0,185.9398,186.043,185.9139,185.9914,429610.0
2016-07-28 11:25:00,216.11,216.15,216.06,216.1,583140.0,185.9914,186.0258,185.9484,185.9828,583140.0
2016-07-28 11:30:00,216.09,216.18,215.85,215.87,789051.0,185.9742,186.0516,185.7676,185.7848,789051.0
2016-07-28 11:35:00,215.87,215.98,215.86,215.96,463333.0,185.7848,185.8795,185.7762,185.8623,463333.0
2016-07-28 11:40:00,215.96,216.03,215.9,216.02,405237.0,185.8623,185.9226,185.8107,185.9139,405237.0
2016-07-28 11:45:00,216.02,216.18,216.01,216.14,326753.0,185.9139,186.0516,185.9053,186.0172,326753.0
2016-07-28 11:50:00,216.15,216.17,216.1,216.15,345864.0,186.0258,186.043,185.9828,186.0258,345864.0
2016-07-28 11:55:00,216.15,216.22,216.12,216.17,548821.0,186.0258,186.0861,186.0,186.043,548821.0
2016-07-28 12:00:00,216.18,216.24,216.13,216.19,222569.0,186.0516,186.1033,186.0086,186.0603,222569.0
2016-07-28 12:05:00,216.2,216.22,216.13,216.19,357607.0,186.0689,186.0861,186.0086,186.0603,357607.0
2016-07-28 12:10:00,216.19,216.31,216.16,216.26,349791.0,186.0603,186.1635,186.0344,186.1205,349791.0
2016-07-28 12:15:00,216.26,216.29,216.19,216.2,499524.0,186.1205,186.1463,186.0603,186.0689,499524.0
2016-07-28 12:20:00,216.2,216.21,216.07,216.09,449609.0,186.0689,186.0775,185.957,185.9742,449609.0
2016-07-28 12:25:00,216.1,216.12,216.0,216.08,521333.0,185.9828,186.0,185.8967,185.9656,521333.0
2016-07-28 12:30:00,216.08,216.12,216.05,216.08,372066.0,185.9656,186.0,185.9398,185.9656,372066.0
2016-07-28 12:35:00,216.09,216.14,216.0,216.02,324894.0,185.9742,186.0172,185.8967,185.9139,324894.0
2016-07-28 12:40:00,216.01,216.1,215.98,216.08,259547.0,185.9053,185.9828,185.8795,185.9656,259547.0
2016-07-28 12:45:00,216.08,216.13,216.06,216.12,255560.0,185.9656,186.0086,185.9484,186.0,255560.0
2016-07-28 12:50:00,216.13,216.22,216.1,216.14,562965.0,186.0086,186.0861,185.9828,186.0172,562965.0
2016-07-28 12:55:00,216.14,216.17,216.12,216.16,163518.0,186.0172,186.043,186.0,186.0344,163518.0
2016-07-28 13:00:00,216.16,216.29,216.11,216.26,340405.0,186.0344,186.1463,185.9914,186.1205,340405.0
2016-07-28 13:05:00,216.27,216.34,216.26,216.33,545679.0,186.1291,186.1893,186.1205,186.1807,545679.0
2016-07-28 13:10:00,216.34,216.37,216.3,216.32,300943.0,186.1893,186.2152,186.1549,186.1721,300943.0
2016-07-28 13:15:00,216.32,216.41,216.3,216.39,284024.0,186.1721,186.2496,186.1549,186.2324,284024.0
2016-07-28 13:20:00,216.39,216.39,216.24,216.28,436388.0,186.2324,186.2324,186.1033,186.1377,436388.0
2016-07-28 13:25:00,216.27,216.42,216.25,216.42,211328.0,186.1291,186.2582,186.1119,186.2582,211328.0
2016-07-28 13:30:00,216.42,216.44,216.33,216.39,296847.0,186.2582,186.2754,186.1807,186.2324,296847.0
2016-07-28 13:35:00,216.39,216.45,216.36,216.43,278290.0,186.2324,186.284,186.2066,186.2668,278290.0
2016-07-28 13:40:00,216.43,216.47,216.31,216.33,362002.0,186.2668,186.3012,186.1635,186.1807,362002.0
2016-07-28 13:45:00,216.34,216.46,216.34,216.44,204179.0,186.1893,186.2926,186.1893,186.2754,204179.0
2016-07-28 13:50:00,216.44,216.54,216.39,216.41,581464.0,186.2754,186.3615,186.2324,186.2496,581464.0
2016-07-28 13:55:00,216.4,216.63,216.4,216.63,533945.0,186.241,186.4389,186.241,186.4389,533945.0
2016-07-28 14:00:00,216.63,216.66,216.56,216.59,448600.0,186.4389,186.4647,186.3787,186.4045,448600.0
2016-07-28 14:05:00,216.6,216.6,216.55,216.6,402235.0,186.4131,186.4131,186.3701,186.4131,402235.0
2016-07-28 14:10:00,216.6,216.66,216.53,216.55,558980.0,186.4131,186.4647,186.3529,186.3701,558980.0
2016-07-28 14:15:00,216.55,216.7,216.52,216.56,643328.0,186.3701,186.4992,186.3443,186.3787,643328.0
2016-07-28 14:20:00,216.56,216.72,216.52,216.71,748450.0,186.3787,186.5164,186.3443,186.5078,748450.0
2016-07-28 14:25:00,216.71,216.73,216.6,216.62,529380.0,186.5078,186.525,186.4131,186.4303,529380.0
2016-07-28 14:30:00,216.62,216.71,216.58,216.69,296344.0,186.4303,186.5078,186.3959,186.4906,296344.0
2016-07-28 14:35:00,216.69,216.78,216.66,216.76,598937.0,186.4906,186.568,186.4647,186.5508,598937.0
2016-07-28 14:40:00,216.75,216.81,216.71,216.8,496792.0,186.5422,186.5938,186.5078,186.5852,496792.0
2016-07-28 14:45:00,216.81,216.85,216.72,216.73,760533.0,186.5938,186.6283,186.5164,186.525,760533.0
2016-07-28 14:50:00,216.73,216.84,216.73,216.78,448744.0,186.525,186.6197,186.525,186.568,448744.0
2016-07-28 14:55:00,216.79,216.79,216.68,216.7,388032.0,186.5766,186.5766,186.482,186.4992,388032.0
2016-07-28 15:00:00,216.7,216.84,216.69,216.81,958719.0,186.4992,186.6197,186.4906,186.5938,958719.0
2016-07-28 15:05:00,216.81,216.87,216.74,216.77,612097.0,186.5938,186.6455,186.5336,186.5594,612097.0
2016-07-28 15:10:00,216.77,216.85,216.74,216.83,495939.0,186.5594,186.6283,186.5336,186.6111,495939.0
2016-07-28 15:15:00,216.83,216.84,216.73,216.75,474704.0,186.6111,186.6197,186.525,186.5422,474704.0
2016-07-28 15:20:00,216.76,216.9,216.75,216.87,829443.0,186.5508,186.6713,186.5422,186.6455,829443.0
2016-07-28 15:25:00,216.87,216.9,216.83,216.86,538086.0,186.6455,186.6713,186.6111,186.6369,538086.0
2016-07-28 15:30:00,216.86,216.95,216.84,216.94,845011.0,186.6369,186.7143,186.6197,186.7057,845011.0
2016-07-28 15:35:00,216.94,217.0,216.91,216.99,1343673.0,186.7057,186.7574,186.6799,186.7488,1343673.0
2016-07-28 15:40:00,216.98,217.05,216.97,217.05,1109469.0,186.7402,186.8004,186.7315,186.8004,1109469.0
2016-07-28 15:45:00,217.05,217.11,217.04,217.05,1464895.0,186.8004,186.852,186.7918,186.8004,1464895.0
2016-07-28 15:50:00,217.05,217.06,216.93,216.93,1387688.0,186.8004,186.809,186.6971,186.6971,1387688.0
2016-07-28 15:55:00,216.94,217.0,216.77,216.78,3427648.0,186.7057,186.7574,186.5594,186.568,3427648.0
2016-07-29 09:30:00,216.46,216.81,216.45,216.78,1611512.0,186.2926,186.5938,186.284,186.568,1611512.0
2016-07-29 09:35:00,216.77,216.81,216.68,216.71,916895.0,186.5594,186.5938,186.482,186.5078,916895.0
2016-07-29 09:40:00,216.7,216.8,216.63,216.75,569648.0,186.4992,186.5852,186.4389,186.5422,569648.0
2016-07-29 09:45:00,216.75,216.86,216.55,216.65,1196329.0,186.5422,186.6369,186.3701,186.4561,1196329.0
2016-07-29 09:50:00,216.67,216.73,216.47,216.48,1283017.0,186.4734,186.525,186.3012,186.3098,1283017.0
2016-07-29 09:55:00,216.49,216.52,216.36,216.48,1065658.0,186.3184,186.3443,186.2066,186.3098,1065658.0
2016-07-29 10:00:00,216.49,216.56,216.15,216.18,1566038.0,186.3184,186.3787,186.0258,186.0516,1566038.0
2016-07-29 10:05:00,216.18,216.32,216.13,216.31,1124114.0,186.0516,186.1721,186.0086,186.1635,1124114.0
2016-07-29 10:10:00,216.31,216.54,216.24,216.49,1341818.0,186.1635,186.3615,186.1033,186.3184,1341818.0
2016-07-29 10:15:00,216.48,216.5,216.27,216.34,670096.0,186.3098,186.327,186.1291,186.1893,670096.0
2016-07-29 10:20:00,216.34,216.43,216.31,216.36,453147.0,186.1893,186.2668,186.1635,186.2066,453147.0
2016-07-29 10:25:00,216.36,216.41,216.26,216.4,607010.0,186.2066,186.2496,186.1205,186.241,607010.0
2016-07-29 10:30:00,216.4,216.46,216.37,216.45,364004.0,186.241,186.2926,186.2152,186.284,364004.0
2016-07-29 10:35:00,216.46,216.81,216.45,216.8,945479.0,186.2926,186.5938,186.284,186.5852,945479.0
2016-07-29 10:40:00,216.8,216.81,216.7,216.73,756909.0,186.5852,186.5938,186.4992,186.525,756909.0
2016-07-29 10:45:00,216.73,216.92,216.73,216.91,884731.0,186.525,186.6885,186.525,186.6799,884731.0
2016-07-29 10:50:00,216.91,217.04,216.91,217.03,975494.0,186.6799,186.7918,186.6799,186.7832,975494.0
2016-07-29 10:55:00,217.03,217.09,216.94,216.95,764952.0,186.7832,186.8348,186.7057,186.7143,764952.0
2016-07-29 11:00:00,216.95,217.12,216.94,217.09,813629.0,186.7143,186.8606,186.7057,186.8348,813629.0
2016-07-29 11:05:00,217.09,217.17,217.07,217.07,855744.0,186.8348,186.9037,186.8176,186.8176,855744.0
2016-07-29 11:10:00,217.07,217.26,217.07,217.18,937310.0,186.8176,186.9811,186.8176,186.9123,937310.0
2016-07-29 11:15:00,217.18,217.22,217.16,217.17,540190.0,186.9123,186.9467,186.8951,186.9037,540190.0
2016-07-29 11:20:00,217.17,217.32,217.14,217.28,855752.0,186.9037,187.0328,186.8779,186.9983,855752.0
2016-07-29 11:25:00,217.29,217.29,217.15,217.15,364481.0,187.0069,187.0069,186.8865,186.8865,364481.0
2016-07-29 11:30:00,217.15,217.22,217.13,217.2,724104.0,186.8865,186.9467,186.8692,186.9295,724104.0
2016-07-29 11:35:00,217.2,217.44,217.17,217.4,973769.0,186.9295,187.136,186.9037,187.1016,973769.0
2016-07-29 11:40:00,217.4,217.42,217.28,217.36,827952.0,187.1016,187.1188,186.9983,187.0672,827952.0
2016-07-29 11:45:00,217.36,217.43,217.29,217.3,861499.0,187.0672,187.1274,187.0069,187.0156,861499.0
2016-07-29 11:50:00,217.3,217.32,217.25,217.29,388186.0,187.0156,187.0328,186.9725,187.0069,388186.0
2016-07-29 11:55:00,217.29,217.37,217.27,217.34,374017.0,187.0069,187.0758,186.9897,187.05,374017.0
2016-07-29 12:00:00,217.35,217.49,217.34,217.49,526098.0,187.0586,187.1791,187.05,187.1791,526098.0
2016-07-29 12:05:00,217.49,217.54,217.47,217.49,470179.0,187.1791,187.2221,187.1619,187.1791,470179.0
2016-07-29 12:10:00,217.49,217.49,217.41,217.46,306947.0,187.1791,187.1791,187.1102,187.1533,306947.0
2016-07-29 12:15:00,217.46,217.48,217.38,217.38,300815.0,187.1533,187.1705,187.0844,187.0844,300815.0
2016-07-29 12:20:00,217.38,217.39,217.29,217.29,553613.0,187.0844,187.093,187.0069,187.0069,553613.0
2016-07-29 12:25:00,217.3,217.36,217.21,217.23,415062.0,187.0156,187.0672,186.9381,186.9553,415062.0
2016-07-29 12:30:00,217.23,217.3,217.21,217.25,419466.0,186.9553,187.0156,186.9381,186.9725,419466.0
2016-07-29 12:35:00,217.26,217.34,217.24,217.26,409108.0,186.9811,187.05,186.9639,186.9811,409108.0
2016-07-29 12:40:00,217.25,217.26,217.09,217.15,978520.0,186.9725,186.9811,186.8348,186.8865,978520.0
2016-07-29 12:45:00,217.14,217.15,217.03,217.08,509673.0,186.8779,186.8865,186.7832,186.8262,509673.0
2016-07-29 12:50:00,217.08,217.11,217.03,217.1,456219.0,186.8262,186.852,186.7832,186.8434,456219.0
2016-07-29 12:55:00,217.09,217.16,217.08,217.11,457101.0,186.8348,186.8951,186.8262,186.852,457101.0
2016-07-29 13:00:00,217.12,217.12,217.04,217.08,470385.0,186.8606,186.8606,186.7918,186.8262,470385.0
2016-07-29 13:05:00,217.08,217.12,217.02,217.11,394208.0,186.8262,186.8606,186.7746,186.852,394208.0
2016-07-29 13:10:00,217.11,217.23,217.11,217.2,383987.0,186.852,186.9553,186.852,186.9295,383987.0
2016-07-29 13:15:00,217.2,217.23,217.13,217.14,310655.0,186.9295,186.9553,186.8692,186.8779,310655.0
2016-07-29 13:20:00,217.15,217.24,217.14,217.2,278887.0,186.8865,186.9639,186.8779,186.9295,278887.0
2016-07-29 13:25:00,217.2,217.25,217.19,217.25,273259.0,186.9295,186.9725,186.9209,186.9725,273259.0
2016-07-29 13:30:00,217.24,217.31,217.21,217.31,285537.0,186.9639,187.0242,186.9381,187.0242,285537.0
2016-07-29 13:35:00,217.3,217.32,217.25,217.26,242210.0,187.0156,187.0328,186.9725,186.9811,242210.0
2016-07-29 13:40:00,217.26,217.28,217.13,217.18,454593.0,186.9811,186.9983,186.8692,186.9123,454593.0
2016-07-29 13:45:00,217.19,217.28,217.17,217.26,293466.0,186.9209,186.9983,186.9037,186.9811,293466.0
2016-07-29 13:50:00,217.26,217.34,217.25,217.32,472224.0,186.9811,187.05,186.9725,187.0328,472224.0
2016-07-29 13:55:00,217.31,217.33,217.27,217.3,354479.0,187.0242,187.0414,186.9897,187.0156,354479.0
2016-07-29 14:00:00,217.3,217.32,217.26,217.26,576606.0,187.0156,187.0328,186.9811,186.9811,576606.0
2016-07-29 14:05:00,217.26,217.34,217.24,217.34,435513.0,186.9811,187.05,186.9639,187.05,435513.0
2016-07-29 14:10:00,217.33,217.34,217.25,217.26,395049.0,187.0414,187.05,186.9725,186.9811,395049.0
2016-07-29 14:15:00,217.26,217.33,217.25,217.31,484472.0,186.9811,187.0414,186.9725,187.0242,484472.0
2016-07-29 14:20:00,217.31,217.4,217.29,217.39,464702.0,187.0242,187.1016,187.0069,187.093,464702.0
2016-07-29 14:25:00,217.39,217.41,217.33,217.4,459579.0,187.093,187.1102,187.0414,187.1016,459579.0
2016-07-29 14:30:00,217.39,217.4,217.23,217.23,482091.0,187.093,187.1016,186.9553,186.9553,482091.0
2016-07-29 14:35:00,217.23,217.24,217.02,217.06,804068.0,186.9553,186.9639,186.7746,186.809,804068.0
2016-07-29 14:40:00,217.06,217.12,217.06,217.11,334499.0,186.809,186.8606,186.809,186.852,334499.0
2016-07-29 14:45:00,217.11,217.17,217.04,217.15,408963.0,186.852,186.9037,186.7918,186.8865,408963.0
2016-07-29 14:50:00,217.14,217.24,217.13,217.21,464657.0,186.8779,186.9639,186.8692,186.9381,464657.0
2016-07-29 14:55:00,217.21,217.25,217.14,217.19,892584.0,186.9381,186.9725,186.8779,186.9209,892584.0
2016-07-29 15:00:00,217.19,217.23,217.05,217.09,945535.0,186.9209,186.9553,186.8004,186.8348,945535.0
2016-07-29 15:05:00,217.09,217.11,216.94,217.11,1198677.0,186.8348,186.852,186.7057,186.852,1198677.0
2016-07-29 15:10:00,217.1,217.18,217.02,217.08,967817.0,186.8434,186.9123,186.7746,186.8262,967817.0
2016-07-29 15:15:00,217.08,217.13,217.02,217.04,718873.0,186.8262,186.8692,186.7746,186.7918,718873.0
2016-07-29 15:20:00,217.05,217.11,217.03,217.03,544651.0,186.8004,186.852,186.7832,186.7832,544651.0
2016-07-29 15:25:00,217.03,217.1,217.0,217.02,677010.0,186.7832,186.8434,186.7574,186.7746,677010.0
2016-07-29 15:30:00,217.03,217.13,216.97,217.09,655909.0,186.7832,186.8692,186.7315,186.8348,655909.0
2016-07-29 15:35:00,217.08,217.14,217.04,217.08,826380.0,186.8262,186.8779,186.7918,186.8262,826380.0
2016-07-29 15:40:00,217.08,217.27,217.07,217.27,1824005.0,186.8262,186.9897,186.8176,186.9897,1824005.0
2016-07-29 15:45:00,217.27,217.48,217.26,217.47,2888379.0,186.9897,187.1705,186.9811,187.1619,2888379.0
2016-07-29 15:50:00,217.47,217.48,217.31,217.34,2450789.0,187.1619,187.1705,187.0242,187.05,2450789.0
2016-07-29 15:55:00,217.35,217.37,217.1,217.14,5049885.0,187.0586,187.0758,186.8434,186.8779,5049885.0
2016-08-01 09:30:00,217.19,217.25,217.06,217.06,1968571.0,186.9209,186.9725,186.809,186.809,1968571.0
2016-08-01 09:35:00,217.06,217.07,216.67,216.7,1849329.0,186.809,186.8176,186.4734,186.4992,1849329.0
2016-08-01 09:40:00,216.7,216.84,216.62,216.82,1202087.0,186.4992,186.6197,186.4303,186.6025,1202087.0
2016-08-01 09:45:00,216.83,216.93,216.72,216.72,662559.0,186.6111,186.6971,186.5164,186.5164,662559.0
2016-08-01 09:50:00,216.72,216.91,216.72,216.89,623682.0,186.5164,186.6799,186.5164,186.6627,623682.0
2016-08-01 09:55:00,216.89,216.96,216.79,216.95,613970.0,186.6627,186.7229,186.5766,186.7143,613970.0
2016-08-01 10:00:00,216.95,217.0,216.82,216.85,1302946.0,186.7143,186.7574,186.6025,186.6283,1302946.0
2016-08-01 10:05:00,216.85,217.14,216.8,217.08,1103556.0,186.6283,186.8779,186.5852,186.8262,1103556.0
2016-08-01 10:10:00,217.08,217.14,216.98,217.03,952771.0,186.8262,186.8779,186.7402,186.7832,952771.0
2016-08-01 10:15:00,217.04,217.33,217.03,217.28,1144711.0,186.7918,187.0414,186.7832,186.9983,1144711.0
2016-08-01 10:20:00,217.28,217.3,217.15,217.16,692817.0,186.9983,187.0156,186.8865,186.8951,692817.0
2016-08-01 10:25:00,217.16,217.35,217.15,217.22,820377.0,186.8951,187.0586,186.8865,186.9467,820377.0
2016-08-01 10:30:00,217.23,217.3,217.18,217.19,552321.0,186.9553,187.0156,186.9123,186.9209,552321.0
2016-08-01 10:35:00,217.19,217.22,217.01,217.07,1009532.0,186.9209,186.9467,186.766,186.8176,1009532.0
2016-08-01 10:40:00,217.07,217.26,217.06,217.24,432386.0,186.8176,186.9811,186.809,186.9639,432386.0
2016-08-01 10:45:00,217.24,217.31,217.11,217.28,644521.0,186.9639,187.0242,186.852,186.9983,644521.0
2016-08-01 10:50:00,217.29,217.35,217.26,217.26,374866.0,187.0069,187.0586,186.9811,186.9811,374866.0
2016-08-01 10:55:00,217.27,217.38,217.24,217.35,386154.0,186.9897,187.0844,186.9639,187.0586,386154.0
2016-08-01 11:00:00,217.34,217.35,217.25,217.34,430570.0,187.05,187.0586,186.9725,187.05,430570.0
2016-08-01 11:05:00,217.33,217.52,217.31,217.51,905996.0,187.0414,187.2049,187.0242,187.1963,905996.0
2016-08-01 11:10:00,217.51,217.65,217.5,217.6,922764.0,187.1963,187.3168,187.1877,187.2737,922764.0
2016-08-01 11:15:00,217.6,217.63,217.55,217.6,682357.0,187.2737,187.2996,187.2307,187.2737,682357.0
2016-08-01 11:20:00,217.61,217.63,217.55,217.56,377821.0,187.2824,187.2996,187.2307,187.2393,377821.0
2016-08-01 11:25:00,217.56,217.65,217.43,217.46,744558.0,187.2393,187.3168,187.1274,187.1533,744558.0
2016-08-01 11:30:00,217.46,217.55,217.39,217.44,559547.0,187.1533,187.2307,187.093,187.136,559547.0
2016-08-01 11:35:00,217.44,217.48,217.33,217.38,525966.0,187.136,187.1705,187.0414,187.0844,525966.0
2016-08-01 11:40:00,217.38,217.42,217.33,217.39,478623.0,187.0844,187.1188,187.0414,187.093,478623.0
2016-08-01 11:45:00,217.39,217.44,217.36,217.36,293799.0,187.093,187.136,187.0672,187.0672,293799.0
2016-08-01 11:50:00,217.36,217.38,217.11,217.13,753296.0,187.0672,187.0844,186.852,186.8692,753296.0
2016-08-01 11:55:00,217.13,217.15,217.09,217.09,475975.0,186.8692,186.8865,186.8348,186.8348,475975.0
2016-08-01 12:00:00,217.08,217.1,217.03,217.04,362047.0,186.8262,186.8434,186.7832,186.7918,362047.0
2016-08-01 12:05:00,217.04,217.04,216.74,216.79,876362.0,186.7918,186.7918,186.5336,186.5766,876362.0
2016-08-01 12:10:00,216.78,216.79,216.49,216.52,1932101.0,186.568,186.5766,186.3184,186.3443,1932101.0
2016-08-01 12:15:00,216.51,216.6,216.44,216.6,1509280.0,186.3357,186.4131,186.2754,186.4131,1509280.0
2016-08-01 12:20:00,216.59,216.6,216.43,216.5,712632.0,186.4045,186.4131,186.2668,186.327,712632.0
2016-08-01 12:25:00,216.49,216.58,216.4,216.55,773481.0,186.3184,186.3959,186.241,186.3701,773481.0
2016-08-01 12:30:00,216.56,216.62,216.49,216.58,613327.0,186.3787,186.4303,186.3184,186.3959,613327.0
2016-08-01 12:35:00,216.57,216.77,216.57,216.74,778778.0,186.3873,186.5594,186.3873,186.5336,778778.0
2016-08-01 12:40:00,216.75,216.76,216.69,216.7,269027.0,186.5422,186.5508,186.4906,186.4992,269027.0
2016-08-01 12:45:00,216.7,216.78,216.62,216.71,423464.0,186.4992,186.568,186.4303,186.5078,423464.0
2016-08-01 12:50:00,216.72,216.75,216.67,216.69,267070.0,186.5164,186.5422,186.4734,186.4906,267070.0
2016-08-01 12:55:00,216.69,216.7,216.6,216.66,368558.0,186.4906,186.4992,186.4131,186.4647,368558.0
2016-08-01 13:00:00,216.66,216.75,216.53,216.56,474113.0,186.4647,186.5422,186.3529,186.3787,474113.0
2016-08-01 13:05:00,216.57,216.71,216.53,216.69,769711.0,186.3873,186.5078,186.3529,186.4906,769711.0
2016-08-01 13:10:00,216.7,216.85,216.63,216.82,403935.0,186.4992,186.6283,186.4389,186.6025,403935.0
2016-08-01 13:15:00,216.81,216.87,216.8,216.85,398336.0,186.5938,186.6455,186.5852,186.6283,398336.0
2016-08-01 13:20:00,216.84,216.93,216.78,216.85,431106.0,186.6197,186.6971,186.568,186.6283,431106.0
2016-08-01 13:25:00,216.85,216.88,216.76,216.86,281760.0,186.6283,186.6541,186.5508,186.6369,281760.0
2016-08-01 13:30:00,216.86,216.86,216.78,216.83,202253.0,186.6369,186.6369,186.568,186.6111,202253.0
2016-08-01 13:35:00,216.84,216.91,216.8,216.81,324364.0,186.6197,186.6799,186.5852,186.5938,324364.0
2016-08-01 13:40:00,216.8,216.81,216.63,216.72,430967.0,186.5852,186.5938,186.4389,186.5164,430967.0
2016-08-01 13:45:00,216.72,216.75,216.63,216.67,230938.0,186.5164,186.5422,186.4389,186.4734,230938.0
2016-08-01 13:50:00,216.68,216.72,216.57,216.58,391768.0,186.482,186.5164,186.3873,186.3959,391768.0
2016-08-01 13:55:00,216.58,216.99,216.56,216.94,655510.0,186.3959,186.7488,186.3787,186.7057,655510.0
2016-08-01 14:00:00,216.94,217.07,216.92,216.96,772447.0,186.7057,186.8176,186.6885,186.7229,772447.0
2016-08-01 14:05:00,216.97,217.02,216.87,216.89,284260.0,186.7315,186.7746,186.6455,186.6627,284260.0
2016-08-01 14:10:00,216.89,216.91,216.67,216.8,914574.0,186.6627,186.6799,186.4734,186.5852,914574.0
2016-08-01 14:15:00,216.8,216.91,216.74,216.8,875257.0,186.5852,186.6799,186.5336,186.5852,875257.0
2016-08-01 14:20:00,216.8,216.93,216.77,216.88,550964.0,186.5852,186.6971,186.5594,186.6541,550964.0
2016-08-01 14:25:00,216.88,216.94,216.67,216.73,849937.0,186.6541,186.7057,186.4734,186.525,849937.0
2016-08-01 14:30:00,216.72,216.87,216.69,216.74,809883.0,186.5164,186.6455,186.4906,186.5336,809883.0
2016-08-01 14:35:00,216.74,216.89,216.73,216.8,437385.0,186.5336,186.6627,186.525,186.5852,437385.0
2016-08-01 14:40:00,216.81,216.84,216.7,216.79,421382.0,186.5938,186.6197,186.4992,186.5766,421382.0
2016-08-01 14:45:00,216.8,216.95,216.77,216.91,541576.0,186.5852,186.7143,186.5594,186.6799,541576.0
2016-08-01 14:50:00,216.91,216.94,216.75,216.78,449759.0,186.6799,186.7057,186.5422,186.568,449759.0
2016-08-01 14:55:00,216.77,216.92,216.74,216.9,455663.0,186.5594,186.6885,186.5336,186.6713,455663.0
2016-08-01 15:00:00,216.89,216.92,216.8,216.85,414104.0,186.6627,186.6885,186.5852,186.6283,414104.0
2016-08-01 15:05:00,216.84,216.85,216.73,216.73,441334.0,186.6197,186.6283,186.525,186.525,441334.0
2016-08-01 15:10:00,216.73,216.95,216.69,216.74,719899.0,186.525,186.7143,186.4906,186.5336,719899.0
2016-08-01 15:15:00,216.74,216.79,216.57,216.63,1141052.0,186.5336,186.5766,186.3873,186.4389,1141052.0
2016-08-01 15:20:00,216.64,216.64,216.48,216.59,969830.0,186.4475,186.4475,186.3098,186.4045,969830.0
2016-08-01 15:25:00,216.58,216.62,216.46,216.5,874002.0,186.3959,186.4303,186.2926,186.327,874002.0
2016-08-01 15:30:00,216.5,216.67,216.5,216.61,962915.0,186.327,186.4734,186.327,186.4217,962915.0
2016-08-01 15:35:00,216.62,216.73,216.59,216.72,1174270.0,186.4303,186.525,186.4045,186.5164,1174270.0
2016-08-01 15:40:00,216.71,216.84,216.63,216.76,1136057.0,186.5078,186.6197,186.4389,186.5508,1136057.0
2016-08-01 15:45:00,216.75,216.89,216.75,216.76,1520026.0,186.5422,186.6627,186.5422,186.5508,1520026.0
2016-08-01 15:50:00,216.77,216.79,216.62,216.65,1581559.0,186.5594,186.5766,186.4303,186.4561,1581559.0
2016-08-01 15:55:00,216.66,216.91,216.59,216.89,3662089.0,186.4647,186.6799,186.4045,186.6627,3662089.0
2016-08-02 09:30:00,216.65,216.79,216.41,216.69,1664149.0,186.4561,186.5766,186.2496,186.4906,1664149.0
2016-08-02 09:35:00,216.68,216.83,216.28,216.34,1795529.0,186.482,186.6111,186.1377,186.1893,1795529.0
2016-08-02 09:40:00,216.34,216.46,216.24,216.39,1209938.0,186.1893,186.2926,186.1033,186.2324,1209938.0
2016-08-02 09:45:00,216.38,216.47,216.16,216.31,1298577.0,186.2238,186.3012,186.0344,186.1635,1298577.0
2016-08-02 09:50:00,216.31,216.44,216.18,216.22,999982.0,186.1635,186.2754,186.0516,186.0861,999982.0
2016-08-02 09:55:00,216.21,216.41,216.13,216.29,1198106.0,186.0775,186.2496,186.0086,186.1463,1198106.0
2016-08-02 10:00:00,216.29,216.34,216.11,216.13,1031609.0,186.1463,186.1893,185.9914,186.0086,1031609.0
2016-08-02 10:05:00,216.12,216.14,215.87,215.92,1442269.0,186.0,186.0172,185.7848,185.8279,1442269.0
2016-08-02 10:10:00,215.91,215.92,215.7,215.85,1441898.0,185.8193,185.8279,185.6385,185.7676,1441898.0
2016-08-02 10:15:00,215.86,215.86,215.5,215.52,1613117.0,185.7762,185.7762,185.4664,185.4836,1613117.0
2016-08-02 10:20:00,215.52,215.7,215.45,215.66,1340381.0,185.4836,185.6385,185.4234,185.6041,1340381.0
2016-08-02 10:25:00,215.67,215.72,215.55,215.69,956040.0,185.6127,185.6558,185.5094,185.6299,956040.0
2016-08-02 10:30:00,215.7,215.78,215.57,215.59,1017742.0,185.6385,185.7074,185.5267,185.5439,1017742.0
2016-08-02 10:35:00,215.6,215.68,215.53,215.59,837542.0,185.5525,185.6213,185.4922,185.5439,837542.0
2016-08-02 10:40:00,215.6,215.6,215.36,215.42,1299356.0,185.5525,185.5525,185.3459,185.3976,1299356.0
2016-08-02 10:45:00,215.42,215.43,215.16,215.16,1800163.0,185.3976,185.4062,185.1738,185.1738,1800163.0
2016-08-02 10:50:00,215.17,215.18,214.96,215.08,2149351.0,185.1824,185.191,185.0017,185.1049,2149351.0
2016-08-02 10:55:00,215.08,215.18,214.93,214.97,1624298.0,185.1049,185.191,184.9759,185.0103,1624298.0
2016-08-02 11:00:00,214.97,215.16,214.97,215.04,914818.0,185.0103,185.1738,185.0103,185.0705,914818.0
2016-08-02 11:05:00,215.04,215.26,215.0,215.25,971901.0,185.0705,185.2599,185.0361,185.2513,971901.0
2016-08-02 11:10:00,215.25,215.3,215.18,215.3,720983.0,185.2513,185.2943,185.191,185.2943,720983.0
2016-08-02 11:15:00,215.29,215.32,215.19,215.2,617599.0,185.2857,185.3115,185.1996,185.2082,617599.0
2016-08-02 11:20:00,215.2,215.47,215.16,215.42,905531.0,185.2082,185.4406,185.1738,185.3976,905531.0
2016-08-02 11:25:00,215.42,215.45,215.29,215.3,979882.0,185.3976,185.4234,185.2857,185.2943,979882.0
2016-08-02 11:30:00,215.3,215.36,215.19,215.21,628100.0,185.2943,185.3459,185.1996,185.2168,628100.0
2016-08-02 11:35:00,215.2,215.24,215.08,215.14,752809.0,185.2082,185.2427,185.1049,185.1566,752809.0
2016-08-02 11:40:00,215.14,215.18,215.05,215.14,738106.0,185.1566,185.191,185.0791,185.1566,738106.0
2016-08-02 11:45:00,215.14,215.32,215.13,215.28,540159.0,185.1566,185.3115,185.148,185.2771,540159.0
2016-08-02 11:50:00,215.27,215.3,215.14,215.14,485030.0,185.2685,185.2943,185.1566,185.1566,485030.0
2016-08-02 11:55:00,215.14,215.19,215.0,215.06,604784.0,185.1566,185.1996,185.0361,185.0877,604784.0
2016-08-02 12:00:00,215.06,215.17,215.0,215.01,479678.0,185.0877,185.1824,185.0361,185.0447,479678.0
2016-08-02 12:05:00,215.01,215.12,214.89,215.09,815478.0,185.0447,185.1394,184.9414,185.1136,815478.0
2016-08-02 12:10:00,215.09,215.28,215.03,215.26,963894.0,185.1136,185.2771,185.0619,185.2599,963894.0
2016-08-02 12:15:00,215.26,215.32,215.17,215.25,809292.0,185.2599,185.3115,185.1824,185.2513,809292.0
2016-08-02 12:20:00,215.25,215.35,215.24,215.3,509423.0,185.2513,185.3373,185.2427,185.2943,509423.0
2016-08-02 12:25:00,215.29,215.3,215.19,215.21,623659.0,185.2857,185.2943,185.1996,185.2168,623659.0
2016-08-02 12:30:00,215.2,215.23,215.1,215.19,368277.0,185.2082,185.234,185.1222,185.1996,368277.0
2016-08-02 12:35:00,215.19,215.23,215.1,215.14,387423.0,185.1996,185.234,185.1222,185.1566,387423.0
2016-08-02 12:40:00,215.14,215.27,215.09,215.24,402528.0,185.1566,185.2685,185.1136,185.2427,402528.0
2016-08-02 12:45:00,215.23,215.29,215.16,215.18,380440.0,185.234,185.2857,185.1738,185.191,380440.0
2016-08-02 12:50:00,215.19,215.22,215.03,215.03,553120.0,185.1996,185.2254,185.0619,185.0619,553120.0
2016-08-02 12:55:00,215.04,215.07,214.76,214.86,1238702.0,185.0705,185.0963,184.8295,184.9156,1238702.0
2016-08-02 13:00:00,214.86,214.9,214.72,214.74,855545.0,184.9156,184.95,184.7951,184.8123,855545.0
2016-08-02 13:05:00,214.74,214.79,214.59,214.61,859775.0,184.8123,184.8554,184.6832,184.7005,859775.0
2016-08-02 13:10:00,214.6,214.71,214.57,214.6,703735.0,184.6918,184.7865,184.666,184.6918,703735.0
2016-08-02 13:15:00,214.6,214.74,214.59,214.69,605911.0,184.6918,184.8123,184.6832,184.7693,605911.0
2016-08-02 13:20:00,214.7,214.75,214.68,214.75,468079.0,184.7779,184.8209,184.7607,184.8209,468079.0
2016-08-02 13:25:00,214.74,214.89,214.74,214.88,626675.0,184.8123,184.9414,184.8123,184.9328,626675.0
2016-08-02 13:30:00,214.89,214.9,214.79,214.8,463424.0,184.9414,184.95,184.8554,184.864,463424.0
2016-08-02 13:35:00,214.8,214.87,214.71,214.73,856740.0,184.864,184.9242,184.7865,184.8037,856740.0
2016-08-02 13:40:00,214.72,214.78,214.62,214.77,615835.0,184.7951,184.8468,184.7091,184.8382,615835.0
2016-08-02 13:45:00,214.78,214.91,214.77,214.87,565261.0,184.8468,184.9586,184.8382,184.9242,565261.0
2016-08-02 13:50:00,214.87,214.93,214.82,214.89,484700.0,184.9242,184.9759,184.8812,184.9414,484700.0
2016-08-02 13:55:00,214.89,214.91,214.82,214.85,430445.0,184.9414,184.9586,184.8812,184.907,430445.0
2016-08-02 14:00:00,214.84,214.93,214.76,214.79,740473.0,184.8984,184.9759,184.8295,184.8554,740473.0
2016-08-02 14:05:00,214.79,215.16,214.77,215.15,1049273.0,184.8554,185.1738,184.8382,185.1652,1049273.0
2016-08-02 14:10:00,215.15,215.23,215.08,215.21,827639.0,185.1652,185.234,185.1049,185.2168,827639.0
2016-08-02 14:15:00,215.21,215.22,215.07,215.12,518392.0,185.2168,185.2254,185.0963,185.1394,518392.0
2016-08-02 14:20:00,215.13,215.27,215.06,215.24,787430.0,185.148,185.2685,185.0877,185.2427,787430.0
2016-08-02 14:25:00,215.24,215.37,215.22,215.27,993153.0,185.2427,185.3545,185.2254,185.2685,993153.0
2016-08-02 14:30:00,215.27,215.28,215.19,215.22,762268.0,185.2685,185.2771,185.1996,185.2254,762268.0
2016-08-02 14:35:00,215.22,215.29,215.16,215.17,424946.0,185.2254,185.2857,185.1738,185.1824,424946.0
2016-08-02 14:40:00,215.17,215.55,215.16,215.53,1269516.0,185.1824,185.5094,185.1738,185.4922,1269516.0
2016-08-02 14:45:00,215.52,215.57,215.44,215.54,1200132.0,185.4836,185.5267,185.4148,185.5008,1200132.0
2016-08-02 14:50:00,215.53,215.57,215.34,215.36,1253192.0,185.4922,185.5267,185.3287,185.3459,1253192.0
2016-08-02 14:55:00,215.36,215.42,215.29,215.33,649487.0,185.3459,185.3976,185.2857,185.3201,649487.0
2016-08-02 15:00:00,215.34,215.51,215.32,215.45,831225.0,185.3287,185.475,185.3115,185.4234,831225.0
2016-08-02 15:05:00,215.45,215.5,215.37,215.42,545897.0,185.4234,185.4664,185.3545,185.3976,545897.0
2016-08-02 15:10:00,215.42,215.44,215.22,215.27,593191.0,185.3976,185.4148,185.2254,185.2685,593191.0
2016-08-02 15:15:00,215.28,215.33,215.22,215.32,475751.0,185.2771,185.3201,185.2254,185.3115,475751.0
2016-08-02 15:20:00,215.32,215.45,215.27,215.43,473917.0,185.3115,185.4234,185.2685,185.4062,473917.0
2016-08-02 15:25:00,215.42,215.5,215.36,215.38,585749.0,185.3976,185.4664,185.3459,185.3631,585749.0
2016-08-02 15:30:00,215.38,215.47,215.34,215.46,644706.0,185.3631,185.4406,185.3287,185.432,644706.0
2016-08-02 15:35:00,215.46,215.62,215.4,215.6,1366913.0,185.432,185.5697,185.3804,185.5525,1366913.0
2016-08-02 15:40:00,215.59,215.6,215.34,215.57,1325154.0,185.5439,185.5525,185.3287,185.5267,1325154.0
2016-08-02 15:45:00,215.56,215.72,215.53,215.6,1508171.0,185.5181,185.6558,185.4922,185.5525,1508171.0
2016-08-02 15:50:00,215.6,215.61,215.5,215.53,1601709.0,185.5525,185.5611,185.4664,185.4922,1601709.0
2016-08-02 15:55:00,215.54,215.57,215.44,215.55,3720412.0,185.5008,185.5267,185.4148,185.5094,3720412.0
2016-08-03 09:30:00,215.48,215.6,215.25,215.34,1704372.0,185.4492,185.5525,185.2513,185.3287,1704372.0
2016-08-03 09:35:00,215.34,215.39,215.13,215.37,1142009.0,185.3287,185.3717,185.148,185.3545,1142009.0
2016-08-03 09:40:00,215.38,215.65,215.36,215.64,1228543.0,185.3631,185.5955,185.3459,185.5869,1228543.0
2016-08-03 09:45:00,215.64,215.74,215.52,215.68,1467984.0,185.5869,185.673,185.4836,185.6213,1467984.0
2016-08-03 09:50:00,215.68,215.71,215.53,215.59,987228.0,185.6213,185.6471,185.4922,185.5439,987228.0
2016-08-03 09:55:00,215.59,215.61,215.5,215.58,486764.0,185.5439,185.5611,185.4664,185.5353,486764.0
2016-08-03 10:00:00,215.58,215.74,215.48,215.7,955386.0,185.5353,185.673,185.4492,185.6385,955386.0
2016-08-03 10:05:00,215.7,215.77,215.56,215.65,1124300.0,185.6385,185.6988,185.5181,185.5955,1124300.0
2016-08-03 10:10:00,215.65,215.86,215.6,215.86,818637.0,185.5955,185.7762,185.5525,185.7762,818637.0
2016-08-03 10:15:00,215.85,215.92,215.72,215.73,726632.0,185.7676,185.8279,185.6558,185.6644,726632.0
2016-08-03 10:20:00,215.73,215.84,215.69,215.69,340640.0,185.6644,185.759,185.6299,185.6299,340640.0
2016-08-03 10:25:00,215.69,215.75,215.65,215.69,444947.0,185.6299,185.6816,185.5955,185.6299,444947.0
2016-08-03 10:30:00,215.69,215.92,215.47,215.88,1386352.0,185.6299,185.8279,185.4406,185.7935,1386352.0
2016-08-03 10:35:00,215.88,215.93,215.75,215.81,945972.0,185.7935,185.8365,185.6816,185.7332,945972.0
2016-08-03 10:40:00,215.81,215.94,215.79,215.88,592125.0,185.7332,185.8451,185.716,185.7935,592125.0
2016-08-03 10:45:00,215.88,215.89,215.76,215.82,472277.0,185.7935,185.8021,185.6902,185.7418,472277.0
2016-08-03 10:50:00,215.82,215.96,215.71,215.76,461772.0,185.7418,185.8623,185.6471,185.6902,461772.0
2016-08-03 10:55:00,215.76,215.86,215.59,215.66,957897.0,185.6902,185.7762,185.5439,185.6041,957897.0
2016-08-03 11:00:00,215.65,215.69,215.53,215.63,510669.0,185.5955,185.6299,185.4922,185.5783,510669.0
2016-08-03 11:05:00,215.64,215.74,215.62,215.7,371670.0,185.5869,185.673,185.5697,185.6385,371670.0
2016-08-03 11:10:00,215.71,215.76,215.66,215.74,336466.0,185.6471,185.6902,185.6041,185.673,336466.0
2016-08-03 11:15:00,215.75,215.81,215.67,215.71,428342.0,185.6816,185.7332,185.6127,185.6471,428342.0
2016-08-03 11:20:00,215.71,215.92,215.69,215.85,560108.0,185.6471,185.8279,185.6299,185.7676,560108.0
2016-08-03 11:25:00,215.84,215.87,215.75,215.76,202477.0,185.759,185.7848,185.6816,185.6902,202477.0
2016-08-03 11:30:00,215.76,215.86,215.75,215.81,340680.0,185.6902,185.7762,185.6816,185.7332,340680.0
2016-08-03 11:35:00,215.81,215.83,215.68,215.79,345337.0,185.7332,185.7504,185.6213,185.716,345337.0
2016-08-03 11:40:00,215.79,215.8,215.66,215.68,370065.0,185.716,185.7246,185.6041,185.6213,370065.0
2016-08-03 11:45:00,215.68,215.74,215.62,215.73,295865.0,185.6213,185.673,185.5697,185.6644,295865.0
2016-08-03 11:50:00,215.73,215.88,215.7,215.85,418347.0,185.6644,185.7935,185.6385,185.7676,418347.0
2016-08-03 11:55:00,215.84,215.89,215.81,215.87,245305.0,185.759,185.8021,185.7332,185.7848,245305.0
2016-08-03 12:00:00,215.86,215.88,215.78,215.85,217568.0,185.7762,185.7935,185.7074,185.7676,217568.0
2016-08-03 12:05:00,215.85,215.89,215.83,215.89,187064.0,185.7676,185.8021,185.7504,185.8021,187064.0
2016-08-03 12:10:00,215.89,215.91,215.82,215.84,176782.0,185.8021,185.8193,185.7418,185.759,176782.0
2016-08-03 12:15:00,215.85,215.91,215.84,215.91,448981.0,185.7676,185.8193,185.759,185.8193,448981.0
2016-08-03 12:20:00,215.91,215.91,215.76,215.82,232470.0,185.8193,185.8193,185.6902,185.7418,232470.0
2016-08-03 12:25:00,215.82,215.87,215.81,215.84,237944.0,185.7418,185.7848,185.7332,185.759,237944.0
2016-08-03 12:30:00,215.84,215.87,215.76,215.8,191640.0,185.759,185.7848,185.6902,185.7246,191640.0
2016-08-03 12:35:00,215.8,215.95,215.78,215.94,276133.0,185.7246,185.8537,185.7074,185.8451,276133.0
2016-08-03 12:40:00,215.94,216.04,215.93,216.01,586683.0,185.8451,185.9312,185.8365,185.9053,586683.0
2016-08-03 12:45:00,216.02,216.04,215.93,215.95,242752.0,185.9139,185.9312,185.8365,185.8537,242752.0
2016-08-03 12:50:00,215.95,215.97,215.91,215.93,149810.0,185.8537,185.8709,185.8193,185.8365,149810.0
2016-08-03 12:55:00,215.93,215.98,215.91,215.95,193257.0,185.8365,185.8795,185.8193,185.8537,193257.0
2016-08-03 13:00:00,215.95,215.97,215.89,215.92,248871.0,185.8537,185.8709,185.8021,185.8279,248871.0
2016-08-03 13:05:00,215.92,215.99,215.92,215.96,224199.0,185.8279,185.8881,185.8279,185.8623,224199.0
2016-08-03 13:10:00,215.95,216.04,215.92,216.03,232959.0,185.8537,185.9312,185.8279,185.9226,232959.0
2016-08-03 13:15:00,216.03,216.04,215.93,215.93,209665.0,185.9226,185.9312,185.8365,185.8365,209665.0
2016-08-03 13:20:00,215.94,215.98,215.93,215.96,235123.0,185.8451,185.8795,185.8365,185.8623,235123.0
2016-08-03 13:25:00,215.97,215.98,215.94,215.98,173528.0,185.8709,185.8795,185.8451,185.8795,173528.0
2016-08-03 13:30:00,215.98,216.01,215.97,215.98,112194.0,185.8795,185.9053,185.8709,185.8795,112194.0
2016-08-03 13:35:00,215.98,216.02,215.93,215.93,219561.0,185.8795,185.9139,185.8365,185.8365,219561.0
2016-08-03 13:40:00,215.93,215.98,215.89,215.9,302306.0,185.8365,185.8795,185.8021,185.8107,302306.0
2016-08-03 13:45:00,215.91,215.92,215.82,215.87,447733.0,185.8193,185.8279,185.7418,185.7848,447733.0
2016-08-03 13:50:00,215.88,215.88,215.77,215.8,551045.0,185.7935,185.7935,185.6988,185.7246,551045.0
2016-08-03 13:55:00,215.8,215.87,215.76,215.86,337519.0,185.7246,185.7848,185.6902,185.7762,337519.0
2016-08-03 14:00:00,215.86,215.9,215.83,215.84,244289.0,185.7762,185.8107,185.7504,185.759,244289.0
2016-08-03 14:05:00,215.84,215.92,215.8,215.89,239507.0,185.759,185.8279,185.7246,185.8021,239507.0
2016-08-03 14:10:00,215.89,215.94,215.82,215.86,191276.0,185.8021,185.8451,185.7418,185.7762,191276.0
2016-08-03 14:15:00,215.85,215.89,215.7,215.71,588996.0,185.7676,185.8021,185.6385,185.6471,588996.0
2016-08-03 14:20:00,215.7,215.82,215.7,215.76,496932.0,185.6385,185.7418,185.6385,185.6902,496932.0
2016-08-03 14:25:00,215.76,215.77,215.63,215.64,384186.0,185.6902,185.6988,185.5783,185.5869,384186.0
2016-08-03 14:30:00,215.63,215.74,215.57,215.73,661173.0,185.5783,185.673,185.5267,185.6644,661173.0
2016-08-03 14:35:00,215.73,215.76,215.68,215.7,260281.0,185.6644,185.6902,185.6213,185.6385,260281.0
2016-08-03 14:40:00,215.69,215.75,215.69,215.73,183722.0,185.6299,185.6816,185.6299,185.6644,183722.0
2016-08-03 14:45:00,215.74,215.75,215.67,215.72,256229.0,185.673,185.6816,185.6127,185.6558,256229.0
2016-08-03 14:50:00,215.72,215.8,215.7,215.79,300453.0,185.6558,185.7246,185.6385,185.716,300453.0
2016-08-03 14:55:00,215.78,215.81,215.73,215.73,351587.0,185.7074,185.7332,185.6644,185.6644,351587.0
2016-08-03 15:00:00,215.73,215.77,215.68,215.73,470079.0,185.6644,185.6988,185.6213,185.6644,470079.0
2016-08-03 15:05:00,215.73,215.81,215.69,215.81,371675.0,185.6644,185.7332,185.6299,185.7332,371675.0
2016-08-03 15:10:00,215.81,215.84,215.78,215.83,296489.0,185.7332,185.759,185.7074,185.7504,296489.0
2016-08-03 15:15:00,215.83,215.87,215.81,215.83,292773.0,185.7504,185.7848,185.7332,185.7504,292773.0
2016-08-03 15:20:00,215.83,215.92,215.78,215.9,726518.0,185.7504,185.8279,185.7074,185.8107,726518.0
2016-08-03 15:25:00,215.89,216.02,215.89,215.99,1485689.0,185.8021,185.9139,185.8021,185.8881,1485689.0
2016-08-03 15:30:00,216.0,216.01,215.9,215.96,653475.0,185.8967,185.9053,185.8107,185.8623,653475.0
2016-08-03 15:35:00,215.96,215.97,215.9,215.96,470593.0,185.8623,185.8709,185.8107,185.8623,470593.0
2016-08-03 15:40:00,215.95,215.97,215.87,215.9,673801.0,185.8537,185.8709,185.7848,185.8107,673801.0
2016-08-03 15:45:00,215.9,216.1,215.89,216.08,905374.0,185.8107,185.9828,185.8021,185.9656,905374.0
2016-08-03 15:50:00,216.08,216.14,216.03,216.06,1127251.0,185.9656,186.0172,185.9226,185.9484,1127251.0
2016-08-03 15:55:00,216.06,216.25,216.05,216.21,3115681.0,185.9484,186.1119,185.9398,186.0775,3115681.0
2016-08-04 09:30:00,216.3,216.52,216.23,216.32,1292630.0,186.1549,186.3443,186.0947,186.1721,1292630.0
2016-08-04 09:35:00,216.32,216.58,216.31,216.57,748857.0,186.1721,186.3959,186.1635,186.3873,748857.0
2016-08-04 09:40:00,216.57,216.62,216.46,216.56,566857.0,186.3873,186.4303,186.2926,186.3787,566857.0
2016-08-04 09:45:00,216.56,216.62,216.41,216.52,738523.0,186.3787,186.4303,186.2496,186.3443,738523.0
2016-08-04 09:50:00,216.51,216.58,216.41,216.41,540403.0,186.3357,186.3959,186.2496,186.2496,540403.0
2016-08-04 09:55:00,216.42,216.42,216.08,216.1,1211955.0,186.2582,186.2582,185.9656,185.9828,1211955.0
2016-08-04 10:00:00,216.09,216.18,215.98,216.14,857242.0,185.9742,186.0516,185.8795,186.0172,857242.0
2016-08-04 10:05:00,216.14,216.17,215.83,215.87,1019886.0,186.0172,186.043,185.7504,185.7848,1019886.0
2016-08-04 10:10:00,215.86,216.02,215.84,215.96,608155.0,185.7762,185.9139,185.759,185.8623,608155.0
2016-08-04 10:15:00,215.97,216.14,215.95,216.06,597016.0,185.8709,186.0172,185.8537,185.9484,597016.0
2016-08-04 10:20:00,216.07,216.11,216.0,216.06,657668.0,185.957,185.9914,185.8967,185.9484,657668.0
2016-08-04 10:25:00,216.07,216.15,216.05,216.11,657662.0,185.957,186.0258,185.9398,185.9914,657662.0
2016-08-04 10:30:00,216.13,216.29,216.13,216.18,604468.0,186.0086,186.1463,186.0086,186.0516,604468.0
2016-08-04 10:35:00,216.17,216.37,216.17,216.3,563979.0,186.043,186.2152,186.043,186.1549,563979.0
2016-08-04 10:40:00,216.29,216.37,216.23,216.36,460006.0,186.1463,186.2152,186.0947,186.2066,460006.0
2016-08-04 10:45:00,216.35,216.36,216.26,216.31,365564.0,186.198,186.2066,186.1205,186.1635,365564.0
2016-08-04 10:50:00,216.3,216.46,216.29,216.31,594115.0,186.1549,186.2926,186.1463,186.1635,594115.0
2016-08-04 10:55:00,216.31,216.58,216.31,216.52,667635.0,186.1635,186.3959,186.1635,186.3443,667635.0
2016-08-04 11:00:00,216.5,216.55,214.25,216.52,638374.0,186.327,186.3701,184.3906,186.3443,638374.0
2016-08-04 11:05:00,216.52,216.55,216.45,216.52,354442.0,186.3443,186.3701,186.284,186.3443,354442.0
2016-08-04 11:10:00,216.52,216.56,216.33,216.4,555347.0,186.3443,186.3787,186.1807,186.241,555347.0
2016-08-04 11:15:00,216.4,216.42,216.3,216.39,498113.0,186.241,186.2582,186.1549,186.2324,498113.0
2016-08-04 11:20:00,216.38,216.48,216.31,216.32,479382.0,186.2238,186.3098,186.1635,186.1721,479382.0
2016-08-04 11:25:00,216.33,216.44,216.31,216.39,516452.0,186.1807,186.2754,186.1635,186.2324,516452.0
2016-08-04 11:30:00,216.38,216.49,216.37,216.47,489132.0,186.2238,186.3184,186.2152,186.3012,489132.0
2016-08-04 11:35:00,216.47,216.55,216.43,216.51,391324.0,186.3012,186.3701,186.2668,186.3357,391324.0
2016-08-04 11:40:00,216.52,216.57,216.45,216.55,587380.0,186.3443,186.3873,186.284,186.3701,587380.0
2016-08-04 11:45:00,216.54,216.56,216.47,216.48,812684.0,186.3615,186.3787,186.3012,186.3098,812684.0
2016-08-04 11:50:00,216.49,216.51,216.44,216.46,179031.0,186.3184,186.3357,186.2754,186.2926,179031.0
2016-08-04 11:55:00,216.46,216.65,216.45,216.64,686378.0,186.2926,186.4561,186.284,186.4475,686378.0
2016-08-04 12:00:00,216.64,216.71,216.61,216.68,503232.0,186.4475,186.5078,186.4217,186.482,503232.0
2016-08-04 12:05:00,216.68,216.78,216.68,216.7,573618.0,186.482,186.568,186.482,186.4992,573618.0
2016-08-04 12:10:00,216.71,216.73,216.65,216.66,352495.0,186.5078,186.525,186.4561,186.4647,352495.0
2016-08-04 12:15:00,216.65,216.67,216.58,216.59,245213.0,186.4561,186.4734,186.3959,186.4045,245213.0
2016-08-04 12:20:00,216.59,216.66,216.57,216.64,542407.0,186.4045,186.4647,186.3873,186.4475,542407.0
2016-08-04 12:25:00,216.64,216.66,216.58,216.6,299539.0,186.4475,186.4647,186.3959,186.4131,299539.0
2016-08-04 12:30:00,216.6,216.61,216.48,216.56,585225.0,186.4131,186.4217,186.3098,186.3787,585225.0
2016-08-04 12:35:00,216.55,216.57,216.51,216.51,196183.0,186.3701,186.3873,186.3357,186.3357,196183.0
2016-08-04 12:40:00,216.51,216.54,216.47,216.5,216888.0,186.3357,186.3615,186.3012,186.327,216888.0
2016-08-04 12:45:00,216.51,216.59,216.5,216.54,232181.0,186.3357,186.4045,186.327,186.3615,232181.0
2016-08-04 12:50:00,216.55,216.6,216.54,216.54,161101.0,186.3701,186.4131,186.3615,186.3615,161101.0
2016-08-04 12:55:00,216.54,216.55,216.41,216.43,464632.0,186.3615,186.3701,186.2496,186.2668,464632.0
2016-08-04 13:00:00,216.43,216.45,216.37,216.37,329594.0,186.2668,186.284,186.2152,186.2152,329594.0
2016-08-04 13:05:00,216.37,216.4,216.34,216.39,262757.0,186.2152,186.241,186.1893,186.2324,262757.0
2016-08-04 13:10:00,216.39,216.4,216.27,216.28,332890.0,186.2324,186.241,186.1291,186.1377,332890.0
2016-08-04 13:15:00,216.28,216.36,216.23,216.34,428759.0,186.1377,186.2066,186.0947,186.1893,428759.0
2016-08-04 13:20:00,216.33,216.41,216.25,216.27,324643.0,186.1807,186.2496,186.1119,186.1291,324643.0
2016-08-04 13:25:00,216.26,216.34,216.22,216.33,437208.0,186.1205,186.1893,186.0861,186.1807,437208.0
2016-08-04 13:30:00,216.33,216.35,216.26,216.32,316544.0,186.1807,186.198,186.1205,186.1721,316544.0
2016-08-04 13:35:00,216.32,216.34,216.26,216.34,256454.0,186.1721,186.1893,186.1205,186.1893,256454.0
2016-08-04 13:40:00,216.33,216.35,216.3,216.35,247846.0,186.1807,186.198,186.1549,186.198,247846.0
2016-08-04 13:45:00,216.34,216.38,216.32,216.34,218159.0,186.1893,186.2238,186.1721,186.1893,218159.0
2016-08-04 13:50:00,216.34,216.37,216.3,216.32,174429.0,186.1893,186.2152,186.1549,186.1721,174429.0
2016-08-04 13:55:00,216.33,216.38,216.3,216.35,213281.0,186.1807,186.2238,186.1549,186.198,213281.0
2016-08-04 14:00:00,216.36,216.44,216.32,216.42,475320.0,186.2066,186.2754,186.1721,186.2582,475320.0
2016-08-04 14:05:00,216.42,216.46,216.4,216.41,267566.0,186.2582,186.2926,186.241,186.2496,267566.0
2016-08-04 14:10:00,216.41,216.43,216.29,216.31,338664.0,186.2496,186.2668,186.1463,186.1635,338664.0
2016-08-04 14:15:00,216.31,216.31,216.12,216.14,504160.0,186.1635,186.1635,186.0,186.0172,504160.0
2016-08-04 14:20:00,216.14,216.23,216.11,216.21,502618.0,186.0172,186.0947,185.9914,186.0775,502618.0
2016-08-04 14:25:00,216.21,216.25,216.17,216.21,280723.0,186.0775,186.1119,186.043,186.0775,280723.0
2016-08-04 14:30:00,216.21,216.23,216.16,216.21,336737.0,186.0775,186.0947,186.0344,186.0775,336737.0
2016-08-04 14:35:00,216.21,216.22,216.16,216.17,299799.0,186.0775,186.0861,186.0344,186.043,299799.0
2016-08-04 14:40:00,216.18,216.26,216.15,216.26,229597.0,186.0516,186.1205,186.0258,186.1205,229597.0
2016-08-04 14:45:00,216.25,216.29,216.24,216.25,182498.0,186.1119,186.1463,186.1033,186.1119,182498.0
2016-08-04 14:50:00,216.24,216.3,216.23,216.25,174445.0,186.1033,186.1549,186.0947,186.1119,174445.0
2016-08-04 14:55:00,216.25,216.31,216.25,216.3,229014.0,186.1119,186.1635,186.1119,186.1549,229014.0
2016-08-04 15:00:00,216.31,216.31,216.17,216.22,466628.0,186.1635,186.1635,186.043,186.0861,466628.0
2016-08-04 15:05:00,216.22,216.33,216.22,216.3,332855.0,186.0861,186.1807,186.0861,186.1549,332855.0
2016-08-04 15:10:00,216.3,216.3,216.21,216.23,259357.0,186.1549,186.1549,186.0775,186.0947,259357.0
2016-08-04 15:15:00,216.24,216.3,216.23,216.29,352671.0,186.1033,186.1549,186.0947,186.1463,352671.0
2016-08-04 15:20:00,216.29,216.31,216.18,216.22,401746.0,186.1463,186.1635,186.0516,186.0861,401746.0
2016-08-04 15:25:00,216.22,216.28,216.18,216.27,351546.0,186.0861,186.1377,186.0516,186.1291,351546.0
2016-08-04 15:30:00,216.28,216.34,216.27,216.31,502532.0,186.1377,186.1893,186.1291,186.1635,502532.0
2016-08-04 15:35:00,216.3,216.45,216.3,216.42,484881.0,186.1549,186.284,186.1549,186.2582,484881.0
2016-08-04 15:40:00,216.41,216.47,216.38,216.4,727019.0,186.2496,186.3012,186.2238,186.241,727019.0
2016-08-04 15:45:00,216.4,216.5,216.36,216.42,916410.0,186.241,186.327,186.2066,186.2582,916410.0
2016-08-04 15:50:00,216.44,216.44,216.35,216.41,772968.0,186.2754,186.2754,186.198,186.2496,772968.0
2016-08-04 15:55:00,216.42,216.44,216.31,216.41,2126643.0,186.2582,186.2754,186.1635,186.2496,2126643.0
2016-08-05 09:30:00,217.21,217.33,217.07,217.32,1815527.0,186.9381,187.0414,186.8176,187.0328,1815527.0
2016-08-05 09:35:00,217.33,217.5,217.3,217.49,1536761.0,187.0414,187.1877,187.0156,187.1791,1536761.0
2016-08-05 09:40:00,217.49,217.65,217.48,217.6,1783789.0,187.1791,187.3168,187.1705,187.2737,1783789.0
2016-08-05 09:45:00,217.6,217.7,217.53,217.64,1582339.0,187.2737,187.3598,187.2135,187.3082,1582339.0
2016-08-05 09:50:00,217.64,217.78,217.64,217.75,1288448.0,187.3082,187.4287,187.3082,187.4028,1288448.0
2016-08-05 09:55:00,217.74,217.86,217.74,217.86,846574.0,187.3942,187.4975,187.3942,187.4975,846574.0
2016-08-05 10:00:00,217.86,217.92,217.82,217.85,1147865.0,187.4975,187.5491,187.4631,187.4889,1147865.0
2016-08-05 10:05:00,217.85,217.96,217.84,217.84,1489700.0,187.4889,187.5836,187.4803,187.4803,1489700.0
2016-08-05 10:10:00,217.85,217.94,217.8,217.82,624111.0,187.4889,187.5664,187.4459,187.4631,624111.0
2016-08-05 10:15:00,217.82,217.98,217.8,217.84,726571.0,187.4631,187.6008,187.4459,187.4803,726571.0
2016-08-05 10:20:00,217.85,217.9,217.78,217.78,672369.0,187.4889,187.5319,187.4287,187.4287,672369.0
2016-08-05 10:25:00,217.78,217.84,217.74,217.8,602188.0,187.4287,187.4803,187.3942,187.4459,602188.0
2016-08-05 10:30:00,217.81,217.85,217.7,217.74,812564.0,187.4545,187.4889,187.3598,187.3942,812564.0
2016-08-05 10:35:00,217.74,217.8,217.69,217.7,391134.0,187.3942,187.4459,187.3512,187.3598,391134.0
2016-08-05 10:40:00,217.69,217.84,217.68,217.82,510546.0,187.3512,187.4803,187.3426,187.4631,510546.0
2016-08-05 10:45:00,217.81,217.84,217.74,217.76,611199.0,187.4545,187.4803,187.3942,187.4114,611199.0
2016-08-05 10:50:00,217.76,217.89,217.75,217.88,384782.0,187.4114,187.5233,187.4028,187.5147,384782.0
2016-08-05 10:55:00,217.88,217.97,217.85,217.95,668055.0,187.5147,187.5922,187.4889,187.575,668055.0
2016-08-05 11:00:00,217.95,218.08,217.92,218.04,1125459.0,187.575,187.6868,187.5491,187.6524,1125459.0
2016-08-05 11:05:00,218.05,218.13,218.04,218.05,764767.0,187.661,187.7299,187.6524,187.661,764767.0
2016-08-05 11:10:00,218.06,218.07,217.96,218.06,404525.0,187.6696,187.6782,187.5836,187.6696,404525.0
2016-08-05 11:15:00,218.06,218.07,217.96,218.01,388999.0,187.6696,187.6782,187.5836,187.6266,388999.0
2016-08-05 11:20:00,218.01,218.04,217.98,218.02,201492.0,187.6266,187.6524,187.6008,187.6352,201492.0
2016-08-05 11:25:00,218.03,218.07,217.99,218.03,366629.0,187.6438,187.6782,187.6094,187.6438,366629.0
2016-08-05 11:30:00,218.03,218.12,218.02,218.1,371392.0,187.6438,187.7213,187.6352,187.7041,371392.0
2016-08-05 11:35:00,218.09,218.14,218.08,218.09,535359.0,187.6955,187.7385,187.6868,187.6955,535359.0
2016-08-05 11:40:00,218.09,218.13,218.06,218.06,298964.0,187.6955,187.7299,187.6696,187.6696,298964.0
2016-08-05 11:45:00,218.06,218.12,218.04,218.11,373580.0,187.6696,187.7213,187.6524,187.7127,373580.0
2016-08-05 11:50:00,218.11,218.13,218.04,218.06,355377.0,187.7127,187.7299,187.6524,187.6696,355377.0
2016-08-05 11:55:00,218.05,218.09,218.0,218.01,259206.0,187.661,187.6955,187.618,187.6266,259206.0
2016-08-05 12:00:00,218.01,218.07,218.0,218.05,584090.0,187.6266,187.6782,187.618,187.661,584090.0
2016-08-05 12:05:00,218.05,218.11,218.03,218.1,283444.0,187.661,187.7127,187.6438,187.7041,283444.0
2016-08-05 12:10:00,218.1,218.17,218.1,218.16,334515.0,187.7041,187.7643,187.7041,187.7557,334515.0
2016-08-05 12:15:00,218.15,218.17,218.13,218.14,387760.0,187.7471,187.7643,187.7299,187.7385,387760.0
2016-08-05 12:20:00,218.14,218.17,218.09,218.16,247872.0,187.7385,187.7643,187.6955,187.7557,247872.0
2016-08-05 12:25:00,218.17,218.18,218.14,218.17,249629.0,187.7643,187.7729,187.7385,187.7643,249629.0
2016-08-05 12:30:00,218.16,218.2,218.1,218.17,321905.0,187.7557,187.7901,187.7041,187.7643,321905.0
2016-08-05 12:35:00,218.17,218.19,218.11,218.16,210240.0,187.7643,187.7815,187.7127,187.7557,210240.0
2016-08-05 12:40:00,218.17,218.18,218.09,218.13,232205.0,187.7643,187.7729,187.6955,187.7299,232205.0
2016-08-05 12:45:00,218.14,218.14,218.1,218.11,221287.0,187.7385,187.7385,187.7041,187.7127,221287.0
2016-08-05 12:50:00,218.11,218.12,218.08,218.1,198629.0,187.7127,187.7213,187.6868,187.7041,198629.0
2016-08-05 12:55:00,218.1,218.12,218.05,218.06,299564.0,187.7041,187.7213,187.661,187.6696,299564.0
2016-08-05 13:00:00,218.08,218.08,218.04,218.05,201121.0,187.6868,187.6868,187.6524,187.661,201121.0
2016-08-05 13:05:00,218.05,218.09,218.01,218.03,202478.0,187.661,187.6955,187.6266,187.6438,202478.0
2016-08-05 13:10:00,218.03,218.07,218.02,218.06,234048.0,187.6438,187.6782,187.6352,187.6696,234048.0
2016-08-05 13:15:00,218.06,218.1,218.04,218.07,380104.0,187.6696,187.7041,187.6524,187.6782,380104.0
2016-08-05 13:20:00,218.08,218.08,218.01,218.05,368965.0,187.6868,187.6868,187.6266,187.661,368965.0
2016-08-05 13:25:00,218.06,218.07,218.0,218.01,305987.0,187.6696,187.6782,187.618,187.6266,305987.0
2016-08-05 13:30:00,218.02,218.04,217.99,218.0,265128.0,187.6352,187.6524,187.6094,187.618,265128.0
2016-08-05 13:35:00,218.0,218.04,217.98,218.03,200110.0,187.618,187.6524,187.6008,187.6438,200110.0
2016-08-05 13:40:00,218.03,218.13,218.02,218.11,368689.0,187.6438,187.7299,187.6352,187.7127,368689.0
2016-08-05 13:45:00,218.11,218.14,218.09,218.11,195105.0,187.7127,187.7385,187.6955,187.7127,195105.0
2016-08-05 13:50:00,218.12,218.14,218.1,218.11,270288.0,187.7213,187.7385,187.7041,187.7127,270288.0
2016-08-05 13:55:00,218.11,218.12,218.07,218.11,322267.0,187.7127,187.7213,187.6782,187.7127,322267.0
2016-08-05 14:00:00,218.11,218.13,218.06,218.11,198658.0,187.7127,187.7299,187.6696,187.7127,198658.0
2016-08-05 14:05:00,218.11,218.12,218.06,218.09,534264.0,187.7127,187.7213,187.6696,187.6955,534264.0
2016-08-05 14:10:00,218.09,218.11,218.07,218.08,348617.0,187.6955,187.7127,187.6782,187.6868,348617.0
2016-08-05 14:15:00,218.08,218.09,218.04,218.05,249566.0,187.6868,187.6955,187.6524,187.661,249566.0
2016-08-05 14:20:00,218.04,218.06,218.01,218.03,239057.0,187.6524,187.6696,187.6266,187.6438,239057.0
2016-08-05 14:25:00,218.03,218.03,217.97,218.01,447759.0,187.6438,187.6438,187.5922,187.6266,447759.0
2016-08-05 14:30:00,218.0,218.09,218.0,218.08,462145.0,187.618,187.6955,187.618,187.6868,462145.0
2016-08-05 14:35:00,218.08,218.09,218.04,218.05,263023.0,187.6868,187.6955,187.6524,187.661,263023.0
2016-08-05 14:40:00,218.05,218.06,217.92,217.95,632129.0,187.661,187.6696,187.5491,187.575,632129.0
2016-08-05 14:45:00,217.95,217.96,217.9,217.93,408358.0,187.575,187.5836,187.5319,187.5578,408358.0
2016-08-05 14:50:00,217.93,217.97,217.9,217.95,434748.0,187.5578,187.5922,187.5319,187.575,434748.0
2016-08-05 14:55:00,217.95,218.0,217.95,217.98,413766.0,187.575,187.618,187.575,187.6008,413766.0
2016-08-05 15:00:00,217.98,218.06,217.97,218.03,392044.0,187.6008,187.6696,187.5922,187.6438,392044.0
2016-08-05 15:05:00,218.03,218.14,218.02,218.13,814096.0,187.6438,187.7385,187.6352,187.7299,814096.0
2016-08-05 15:10:00,218.13,218.16,218.12,218.14,663520.0,187.7299,187.7557,187.7213,187.7385,663520.0
2016-08-05 15:15:00,218.13,218.23,218.13,218.16,747522.0,187.7299,187.8159,187.7299,187.7557,747522.0
2016-08-05 15:20:00,218.16,218.17,218.03,218.07,622522.0,187.7557,187.7643,187.6438,187.6782,622522.0
2016-08-05 15:25:00,218.07,218.14,218.03,218.14,591521.0,187.6782,187.7385,187.6438,187.7385,591521.0
2016-08-05 15:30:00,218.14,218.14,218.05,218.13,878377.0,187.7385,187.7385,187.661,187.7299,878377.0
2016-08-05 15:35:00,218.12,218.16,218.08,218.14,997712.0,187.7213,187.7557,187.6868,187.7385,997712.0
2016-08-05 15:40:00,218.14,218.16,218.12,218.16,1049905.0,187.7385,187.7557,187.7213,187.7557,1049905.0
2016-08-05 15:45:00,218.16,218.18,218.0,218.03,1835280.0,187.7557,187.7729,187.618,187.6438,1835280.0
2016-08-05 15:50:00,218.03,218.13,218.03,218.09,1705428.0,187.6438,187.7299,187.6438,187.6955,1705428.0
2016-08-05 15:55:00,218.09,218.18,218.07,218.17,3829716.0,187.6955,187.7729,187.6782,187.7643,3829716.0
2016-08-08 09:30:00,218.4,218.44,218.29,218.43,1289114.0,187.9623,187.9967,187.8676,187.9881,1289114.0
2016-08-08 09:35:00,218.43,218.52,218.35,218.38,923321.0,187.9881,188.0655,187.9192,187.945,923321.0
2016-08-08 09:40:00,218.39,218.52,218.34,218.39,781193.0,187.9536,188.0655,187.9106,187.9536,781193.0
2016-08-08 09:45:00,218.39,218.42,218.3,218.35,910989.0,187.9536,187.9795,187.8762,187.9192,910989.0
2016-08-08 09:50:00,218.34,218.35,218.11,218.15,1277846.0,187.9106,187.9192,187.7127,187.7471,1277846.0
2016-08-08 09:55:00,218.14,218.29,218.14,218.16,885776.0,187.7385,187.8676,187.7385,187.7557,885776.0
2016-08-08 10:00:00,218.17,218.21,218.13,218.15,580468.0,187.7643,187.7987,187.7299,187.7471,580468.0
2016-08-08 10:05:00,218.15,218.28,218.11,218.22,488676.0,187.7471,187.859,187.7127,187.8073,488676.0
2016-08-08 10:10:00,218.21,218.24,218.14,218.21,540546.0,187.7987,187.8245,187.7385,187.7987,540546.0
2016-08-08 10:15:00,218.22,218.23,218.05,218.06,420081.0,187.8073,187.8159,187.661,187.6696,420081.0
2016-08-08 10:20:00,218.06,218.07,217.91,217.92,859839.0,187.6696,187.6782,187.5405,187.5491,859839.0
2016-08-08 10:25:00,217.92,218.01,217.91,217.98,533990.0,187.5491,187.6266,187.5405,187.6008,533990.0
2016-08-08 10:30:00,217.98,218.08,217.95,218.07,612807.0,187.6008,187.6868,187.575,187.6782,612807.0
2016-08-08 10:35:00,218.06,218.09,217.99,218.06,371429.0,187.6696,187.6955,187.6094,187.6696,371429.0
2016-08-08 10:40:00,218.06,218.14,218.03,218.13,481777.0,187.6696,187.7385,187.6438,187.7299,481777.0
2016-08-08 10:45:00,218.13,218.14,218.03,218.06,323864.0,187.7299,187.7385,187.6438,187.6696,323864.0
2016-08-08 10:50:00,218.06,218.11,217.97,218.09,434261.0,187.6696,187.7127,187.5922,187.6955,434261.0
2016-08-08 10:55:00,218.09,218.1,218.04,218.08,379763.0,187.6955,187.7041,187.6524,187.6868,379763.0
2016-08-08 11:00:00,218.08,218.16,218.05,218.15,389421.0,187.6868,187.7557,187.661,187.7471,389421.0
2016-08-08 11:05:00,218.15,218.24,218.1,218.21,449327.0,187.7471,187.8245,187.7041,187.7987,449327.0
2016-08-08 11:10:00,218.21,218.22,218.06,218.11,306444.0,187.7987,187.8073,187.6696,187.7127,306444.0
2016-08-08 11:15:00,218.1,218.11,218.03,218.05,334138.0,187.7041,187.7127,187.6438,187.661,334138.0
2016-08-08 11:20:00,218.04,218.13,218.02,218.06,329990.0,187.6524,187.7299,187.6352,187.6696,329990.0
2016-08-08 11:25:00,218.07,218.18,218.05,218.13,257295.0,187.6782,187.7729,187.661,187.7299,257295.0
2016-08-08 11:30:00,218.13,218.21,218.12,218.16,311465.0,187.7299,187.7987,187.7213,187.7557,311465.0
2016-08-08 11:35:00,218.15,218.23,218.12,218.23,244186.0,187.7471,187.8159,187.7213,187.8159,244186.0
2016-08-08 11:40:00,218.23,218.23,218.17,218.18,319629.0,187.8159,187.8159,187.7643,187.7729,319629.0
2016-08-08 11:45:00,218.18,218.2,218.11,218.13,270683.0,187.7729,187.7901,187.7127,187.7299,270683.0
2016-08-08 11:50:00,218.12,218.19,218.12,218.13,262209.0,187.7213,187.7815,187.7213,187.7299,262209.0
2016-08-08 11:55:00,218.14,218.14,218.07,218.09,318418.0,187.7385,187.7385,187.6782,187.6955,318418.0
2016-08-08 12:00:00,218.08,218.12,218.07,218.09,268583.0,187.6868,187.7213,187.6782,187.6955,268583.0
2016-08-08 12:05:00,218.09,218.09,218.02,218.02,232467.0,187.6955,187.6955,187.6352,187.6352,232467.0
2016-08-08 12:10:00,218.02,218.06,217.96,217.98,284480.0,187.6352,187.6696,187.5836,187.6008,284480.0
2016-08-08 12:15:00,217.97,218.04,217.96,218.03,244217.0,187.5922,187.6524,187.5836,187.6438,244217.0
2016-08-08 12:20:00,218.03,218.06,218.02,218.03,225666.0,187.6438,187.6696,187.6352,187.6438,225666.0
2016-08-08 12:25:00,218.03,218.08,218.01,218.02,273248.0,187.6438,187.6868,187.6266,187.6352,273248.0
2016-08-08 12:30:00,218.02,218.07,218.01,218.07,201546.0,187.6352,187.6782,187.6266,187.6782,201546.0
2016-08-08 12:35:00,218.06,218.11,218.04,218.07,202716.0,187.6696,187.7127,187.6524,187.6782,202716.0
2016-08-08 12:40:00,218.06,218.07,217.91,217.91,496388.0,187.6696,187.6782,187.5405,187.5405,496388.0
2016-08-08 12:45:00,217.92,218.04,217.91,218.0,332974.0,187.5491,187.6524,187.5405,187.618,332974.0
2016-08-08 12:50:00,218.01,218.03,217.96,217.99,103264.0,187.6266,187.6438,187.5836,187.6094,103264.0
2016-08-08 12:55:00,217.99,218.04,217.96,218.04,160814.0,187.6094,187.6524,187.5836,187.6524,160814.0
2016-08-08 13:00:00,218.04,218.04,217.95,218.01,262743.0,187.6524,187.6524,187.575,187.6266,262743.0
2016-08-08 13:05:00,218.01,218.02,217.95,218.01,261198.0,187.6266,187.6352,187.575,187.6266,261198.0
2016-08-08 13:10:00,218.0,218.01,217.96,217.98,151889.0,187.618,187.6266,187.5836,187.6008,151889.0
2016-08-08 13:15:00,217.98,218.04,217.97,218.03,422797.0,187.6008,187.6524,187.5922,187.6438,422797.0
2016-08-08 13:20:00,218.03,218.05,217.99,218.04,214718.0,187.6438,187.661,187.6094,187.6524,214718.0
2016-08-08 13:25:00,218.04,218.06,218.02,218.04,199684.0,187.6524,187.6696,187.6352,187.6524,199684.0
2016-08-08 13:30:00,218.04,218.07,218.02,218.03,310439.0,187.6524,187.6782,187.6352,187.6438,310439.0
2016-08-08 13:35:00,218.03,218.03,217.97,218.0,265737.0,187.6438,187.6438,187.5922,187.618,265737.0
2016-08-08 13:40:00,218.0,218.0,217.97,217.98,99597.0,187.618,187.618,187.5922,187.6008,99597.0
2016-08-08 13:45:00,217.98,218.04,217.97,217.98,177866.0,187.6008,187.6524,187.5922,187.6008,177866.0
2016-08-08 13:50:00,217.97,218.03,217.97,218.03,350848.0,187.5922,187.6438,187.5922,187.6438,350848.0
2016-08-08 13:55:00,218.03,218.07,218.01,218.06,178906.0,187.6438,187.6782,187.6266,187.6696,178906.0
2016-08-08 14:00:00,218.06,218.09,218.0,218.02,361569.0,187.6696,187.6955,187.618,187.6352,361569.0
2016-08-08 14:05:00,218.01,218.02,217.98,217.98,247842.0,187.6266,187.6352,187.6008,187.6008,247842.0
2016-08-08 14:10:00,217.98,218.01,217.94,217.95,159860.0,187.6008,187.6266,187.5664,187.575,159860.0
2016-08-08 14:15:00,217.94,217.97,217.78,217.86,746851.0,187.5664,187.5922,187.4287,187.4975,746851.0
2016-08-08 14:20:00,217.85,217.86,217.74,217.8,553984.0,187.4889,187.4975,187.3942,187.4459,553984.0
2016-08-08 14:25:00,217.8,217.84,217.74,217.8,418980.0,187.4459,187.4803,187.3942,187.4459,418980.0
2016-08-08 14:30:00,217.8,217.86,217.76,217.84,414632.0,187.4459,187.4975,187.4114,187.4803,414632.0
2016-08-08 14:35:00,217.84,217.86,217.8,217.81,349319.0,187.4803,187.4975,187.4459,187.4545,349319.0
2016-08-08 14:40:00,217.81,217.83,217.78,217.8,154457.0,187.4545,187.4717,187.4287,187.4459,154457.0
2016-08-08 14:45:00,217.79,217.91,217.78,217.88,398508.0,187.4373,187.5405,187.4287,187.5147,398508.0
2016-08-08 14:50:00,217.87,217.89,217.84,217.84,232237.0,187.5061,187.5233,187.4803,187.4803,232237.0
2016-08-08 14:55:00,217.84,217.89,217.8,217.81,233211.0,187.4803,187.5233,187.4459,187.4545,233211.0
2016-08-08 15:00:00,217.81,217.84,217.78,217.81,455072.0,187.4545,187.4803,187.4287,187.4545,455072.0
2016-08-08 15:05:00,217.81,217.85,217.76,217.83,508259.0,187.4545,187.4889,187.4114,187.4717,508259.0
2016-08-08 15:10:00,217.84,217.88,217.82,217.85,397125.0,187.4803,187.5147,187.4631,187.4889,397125.0
2016-08-08 15:15:00,217.86,217.88,217.82,217.85,309284.0,187.4975,187.5147,187.4631,187.4889,309284.0
2016-08-08 15:20:00,217.86,217.86,217.81,217.83,276910.0,187.4975,187.4975,187.4545,187.4717,276910.0
2016-08-08 15:25:00,217.83,217.88,217.82,217.87,281752.0,187.4717,187.5147,187.4631,187.5061,281752.0
2016-08-08 15:30:00,217.87,217.92,217.85,217.89,487169.0,187.5061,187.5491,187.4889,187.5233,487169.0
2016-08-08 15:35:00,217.89,217.93,217.87,217.88,687564.0,187.5233,187.5578,187.5061,187.5147,687564.0
2016-08-08 15:40:00,217.89,217.9,217.86,217.9,497581.0,187.5233,187.5319,187.4975,187.5319,497581.0
2016-08-08 15:45:00,217.9,217.98,217.88,217.96,847479.0,187.5319,187.6008,187.5147,187.5836,847479.0
2016-08-08 15:50:00,217.96,218.01,217.94,218.0,686870.0,187.5836,187.6266,187.5664,187.618,686870.0
2016-08-08 15:55:00,217.99,218.04,217.92,218.03,1901286.0,187.6094,187.6524,187.5491,187.6438,1901286.0
2016-08-09 09:30:00,218.13,218.28,218.03,218.27,1193775.0,187.7299,187.859,187.6438,187.8504,1193775.0
2016-08-09 09:35:00,218.28,218.32,218.17,218.26,560783.0,187.859,187.8934,187.7643,187.8418,560783.0
2016-08-09 09:40:00,218.27,218.37,218.23,218.26,767859.0,187.8504,187.9364,187.8159,187.8418,767859.0
2016-08-09 09:45:00,218.26,218.37,218.23,218.35,646144.0,187.8418,187.9364,187.8159,187.9192,646144.0
2016-08-09 09:50:00,218.36,218.42,218.34,218.41,717761.0,187.9278,187.9795,187.9106,187.9709,717761.0
2016-08-09 09:55:00,218.41,218.43,218.36,218.41,586185.0,187.9709,187.9881,187.9278,187.9709,586185.0
2016-08-09 10:00:00,218.41,218.42,218.17,218.4,904879.0,187.9709,187.9795,187.7643,187.9623,904879.0
2016-08-09 10:05:00,218.4,218.41,218.26,218.34,583331.0,187.9623,187.9709,187.8418,187.9106,583331.0
2016-08-09 10:10:00,218.34,218.49,218.34,218.46,868914.0,187.9106,188.0397,187.9106,188.0139,868914.0
2016-08-09 10:15:00,218.46,218.61,218.45,218.56,923072.0,188.0139,188.143,188.0053,188.1,923072.0
2016-08-09 10:20:00,218.56,218.66,218.52,218.58,840986.0,188.1,188.186,188.0655,188.1172,840986.0
2016-08-09 10:25:00,218.57,218.64,218.57,218.58,487796.0,188.1086,188.1688,188.1086,188.1172,487796.0
2016-08-09 10:30:00,218.59,218.61,218.51,218.55,454348.0,188.1258,188.143,188.0569,188.0913,454348.0
2016-08-09 10:35:00,218.55,218.64,218.52,218.58,509873.0,188.0913,188.1688,188.0655,188.1172,509873.0
2016-08-09 10:40:00,218.59,218.61,218.49,218.57,361636.0,188.1258,188.143,188.0397,188.1086,361636.0
2016-08-09 10:45:00,218.57,218.66,218.56,218.64,575439.0,188.1086,188.186,188.1,188.1688,575439.0
2016-08-09 10:50:00,218.63,218.66,218.49,218.51,481310.0,188.1602,188.186,188.0397,188.0569,481310.0
2016-08-09 10:55:00,218.52,218.63,218.51,218.55,311623.0,188.0655,188.1602,188.0569,188.0913,311623.0
2016-08-09 11:00:00,218.55,218.65,218.55,218.64,375638.0,188.0913,188.1774,188.0913,188.1688,375638.0
2016-08-09 11:05:00,218.64,218.73,218.59,218.66,817885.0,188.1688,188.2463,188.1258,188.186,817885.0
2016-08-09 11:10:00,218.67,218.76,218.66,218.71,705130.0,188.1946,188.2721,188.186,188.229,705130.0
2016-08-09 11:15:00,218.71,218.74,218.64,218.68,325500.0,188.229,188.2549,188.1688,188.2032,325500.0
2016-08-09 11:20:00,218.68,218.71,218.65,218.67,264916.0,188.2032,188.229,188.1774,188.1946,264916.0
2016-08-09 11:25:00,218.67,218.7,218.59,218.65,487719.0,188.1946,188.2204,188.1258,188.1774,487719.0
2016-08-09 11:30:00,218.64,218.69,218.58,218.63,372793.0,188.1688,188.2118,188.1172,188.1602,372793.0
2016-08-09 11:35:00,218.62,218.64,218.58,218.6,240722.0,188.1516,188.1688,188.1172,188.1344,240722.0
2016-08-09 11:40:00,218.59,218.61,218.56,218.59,382686.0,188.1258,188.143,188.1,188.1258,382686.0
2016-08-09 11:45:00,218.58,218.63,218.54,218.63,494450.0,188.1172,188.1602,188.0827,188.1602,494450.0
2016-08-09 11:50:00,218.63,218.63,218.56,218.59,231155.0,188.1602,188.1602,188.1,188.1258,231155.0
2016-08-09 11:55:00,218.59,218.62,218.57,218.58,314581.0,188.1258,188.1516,188.1086,188.1172,314581.0
2016-08-09 12:00:00,218.59,218.65,218.57,218.63,336882.0,188.1258,188.1774,188.1086,188.1602,336882.0
2016-08-09 12:05:00,218.62,218.68,218.62,218.65,284056.0,188.1516,188.2032,188.1516,188.1774,284056.0
2016-08-09 12:10:00,218.66,218.67,218.61,218.62,245171.0,188.186,188.1946,188.143,188.1516,245171.0
2016-08-09 12:15:00,218.62,218.64,218.55,218.55,208560.0,188.1516,188.1688,188.0913,188.0913,208560.0
2016-08-09 12:20:00,218.56,218.56,218.3,218.37,919892.0,188.1,188.1,187.8762,187.9364,919892.0
2016-08-09 12:25:00,218.37,218.38,218.32,218.33,350873.0,187.9364,187.945,187.8934,187.902,350873.0
2016-08-09 12:30:00,218.33,218.35,218.17,218.21,1193656.0,187.902,187.9192,187.7643,187.7987,1193656.0
2016-08-09 12:35:00,218.2,218.28,218.2,218.26,399432.0,187.7901,187.859,187.7901,187.8418,399432.0
2016-08-09 12:40:00,218.25,218.29,218.23,218.25,392279.0,187.8332,187.8676,187.8159,187.8332,392279.0
2016-08-09 12:45:00,218.25,218.3,218.24,218.26,355213.0,187.8332,187.8762,187.8245,187.8418,355213.0
2016-08-09 12:50:00,218.25,218.29,218.22,218.28,248062.0,187.8332,187.8676,187.8073,187.859,248062.0
2016-08-09 12:55:00,218.27,218.28,218.2,218.24,361095.0,187.8504,187.859,187.7901,187.8245,361095.0
2016-08-09 13:00:00,218.24,218.31,218.23,218.3,345830.0,187.8245,187.8848,187.8159,187.8762,345830.0
2016-08-09 13:05:00,218.31,218.33,218.28,218.28,539183.0,187.8848,187.902,187.859,187.859,539183.0
2016-08-09 13:10:00,218.28,218.31,218.25,218.25,262785.0,187.859,187.8848,187.8332,187.8332,262785.0
2016-08-09 13:15:00,218.26,218.33,218.25,218.31,291954.0,187.8418,187.902,187.8332,187.8848,291954.0
2016-08-09 13:20:00,218.31,218.34,218.29,218.29,252928.0,187.8848,187.9106,187.8676,187.8676,252928.0
2016-08-09 13:25:00,218.3,218.3,218.19,218.24,330836.0,187.8762,187.8762,187.7815,187.8245,330836.0
2016-08-09 13:30:00,218.24,218.29,218.22,218.26,264319.0,187.8245,187.8676,187.8073,187.8418,264319.0
2016-08-09 13:35:00,218.25,218.3,218.19,218.21,284127.0,187.8332,187.8762,187.7815,187.7987,284127.0
2016-08-09 13:40:00,218.21,218.21,218.06,218.08,733743.0,187.7987,187.7987,187.6696,187.6868,733743.0
2016-08-09 13:45:00,218.08,218.13,218.05,218.1,339964.0,187.6868,187.7299,187.661,187.7041,339964.0
2016-08-09 13:50:00,218.11,218.13,218.02,218.06,576642.0,187.7127,187.7299,187.6352,187.6696,576642.0
2016-08-09 13:55:00,218.05,218.14,218.03,218.12,299045.0,187.661,187.7385,187.6438,187.7213,299045.0
2016-08-09 14:00:00,218.12,218.16,218.08,218.09,205045.0,187.7213,187.7557,187.6868,187.6955,205045.0
2016-08-09 14:05:00,218.08,218.1,218.03,218.09,583444.0,187.6868,187.7041,187.6438,187.6955,583444.0
2016-08-09 14:10:00,218.09,218.12,218.03,218.05,417488.0,187.6955,187.7213,187.6438,187.661,417488.0
2016-08-09 14:15:00,218.04,218.14,218.03,218.12,214487.0,187.6524,187.7385,187.6438,187.7213,214487.0
2016-08-09 14:20:00,218.12,218.13,218.03,218.04,253814.0,187.7213,187.7299,187.6438,187.6524,253814.0
2016-08-09 14:25:00,218.04,218.07,217.97,217.98,400480.0,187.6524,187.6782,187.5922,187.6008,400480.0
2016-08-09 14:30:00,217.98,217.99,217.8,217.81,726892.0,187.6008,187.6094,187.4459,187.4545,726892.0
2016-08-09 14:35:00,217.81,217.91,217.8,217.87,560173.0,187.4545,187.5405,187.4459,187.5061,560173.0
2016-08-09 14:40:00,217.87,217.93,217.82,217.91,644552.0,187.5061,187.5578,187.4631,187.5405,644552.0
2016-08-09 14:45:00,217.91,217.93,217.86,217.88,353920.0,187.5405,187.5578,187.4975,187.5147,353920.0
2016-08-09 14:50:00,217.88,217.98,217.88,217.97,487556.0,187.5147,187.6008,187.5147,187.5922,487556.0
2016-08-09 14:55:00,217.97,218.03,217.97,218.03,415604.0,187.5922,187.6438,187.5922,187.6438,415604.0
2016-08-09 15:00:00,218.03,218.05,217.96,217.98,401099.0,187.6438,187.661,187.5836,187.6008,401099.0
2016-08-09 15:05:00,217.98,218.04,217.97,218.03,415983.0,187.6008,187.6524,187.5922,187.6438,415983.0
2016-08-09 15:10:00,218.03,218.06,217.94,217.96,781479.0,187.6438,187.6696,187.5664,187.5836,781479.0
2016-08-09 15:15:00,217.97,218.0,217.91,217.96,425216.0,187.5922,187.618,187.5405,187.5836,425216.0
2016-08-09 15:20:00,217.95,218.07,217.95,218.07,424544.0,187.575,187.6782,187.575,187.6782,424544.0
2016-08-09 15:25:00,218.07,218.16,218.06,218.14,1169885.0,187.6782,187.7557,187.6696,187.7385,1169885.0
2016-08-09 15:30:00,218.14,218.14,218.05,218.11,564331.0,187.7385,187.7385,187.661,187.7127,564331.0
2016-08-09 15:35:00,218.11,218.14,218.07,218.13,561243.0,187.7127,187.7385,187.6782,187.7299,561243.0
2016-08-09 15:40:00,218.14,218.18,218.1,218.13,1568985.0,187.7385,187.7729,187.7041,187.7299,1568985.0
2016-08-09 15:45:00,218.13,218.21,218.08,218.18,1197111.0,187.7299,187.7987,187.6868,187.7729,1197111.0
2016-08-09 15:50:00,218.18,218.19,218.12,218.18,1012899.0,187.7729,187.7815,187.7213,187.7729,1012899.0
2016-08-09 15:55:00,218.19,218.2,218.09,218.17,2297098.0,187.7815,187.7901,187.6955,187.7643,2297098.0
2016-08-10 09:30:00,218.3,218.41,218.22,218.22,1391980.0,187.8762,187.9709,187.8073,187.8073,1391980.0
2016-08-10 09:35:00,218.23,218.26,218.12,218.25,999691.0,187.8159,187.8418,187.7213,187.8332,999691.0
2016-08-10 09:40:00,218.25,218.27,218.08,218.16,748600.0,187.8332,187.8504,187.6868,187.7557,748600.0
2016-08-10 09:45:00,218.16,218.28,218.11,218.17,788329.0,187.7557,187.859,187.7127,187.7643,788329.0
2016-08-10 09:50:00,218.17,218.19,218.07,218.18,858720.0,187.7643,187.7815,187.6782,187.7729,858720.0
2016-08-10 09:55:00,218.17,218.25,217.94,217.94,1024792.0,187.7643,187.8332,187.5664,187.5664,1024792.0
2016-08-10 10:00:00,217.94,218.05,217.9,218.01,1112095.0,187.5664,187.661,187.5319,187.6266,1112095.0
2016-08-10 10:05:00,218.01,218.09,217.96,218.08,658864.0,187.6266,187.6955,187.5836,187.6868,658864.0
2016-08-10 10:10:00,218.08,218.11,218.0,218.03,424169.0,187.6868,187.7127,187.618,187.6438,424169.0
2016-08-10 10:15:00,218.03,218.07,218.0,218.01,447725.0,187.6438,187.6782,187.618,187.6266,447725.0
2016-08-10 10:20:00,218.01,218.25,218.01,218.19,843386.0,187.6266,187.8332,187.6266,187.7815,843386.0
2016-08-10 10:25:00,218.17,218.2,218.04,218.08,449857.0,187.7643,187.7901,187.6524,187.6868,449857.0
2016-08-10 10:30:00,218.08,218.22,218.05,218.1,447135.0,187.6868,187.8073,187.661,187.7041,447135.0
2016-08-10 10:35:00,218.11,218.2,217.99,218.02,516725.0,187.7127,187.7901,187.6094,187.6352,516725.0
2016-08-10 10:40:00,218.02,218.09,217.95,218.09,582585.0,187.6352,187.6955,187.575,187.6955,582585.0
2016-08-10 10:45:00,218.09,218.14,218.0,218.06,467948.0,187.6955,187.7385,187.618,187.6696,467948.0
2016-08-10 10:50:00,218.06,218.11,218.05,218.06,266650.0,187.6696,187.7127,187.661,187.6696,266650.0
2016-08-10 10:55:00,218.06,218.07,217.94,218.04,502953.0,187.6696,187.6782,187.5664,187.6524,502953.0
2016-08-10 11:00:00,218.03,218.19,218.03,218.19,657316.0,187.6438,187.7815,187.6438,187.7815,657316.0
2016-08-10 11:05:00,218.19,218.19,217.98,217.98,437061.0,187.7815,187.7815,187.6008,187.6008,437061.0
2016-08-10 11:10:00,217.99,218.0,217.85,217.85,836934.0,187.6094,187.618,187.4889,187.4889,836934.0
2016-08-10 11:15:00,217.84,217.85,217.54,217.56,2270176.0,187.4803,187.4889,187.2221,187.2393,2270176.0
2016-08-10 11:20:00,217.56,217.59,217.5,217.54,788349.0,187.2393,187.2651,187.1877,187.2221,788349.0
2016-08-10 11:25:00,217.54,217.62,217.51,217.56,742789.0,187.2221,187.291,187.1963,187.2393,742789.0
2016-08-10 11:30:00,217.56,217.57,217.43,217.48,535851.0,187.2393,187.2479,187.1274,187.1705,535851.0
2016-08-10 11:35:00,217.48,217.57,217.43,217.54,734140.0,187.1705,187.2479,187.1274,187.2221,734140.0
2016-08-10 11:40:00,217.55,217.57,217.5,217.52,293394.0,187.2307,187.2479,187.1877,187.2049,293394.0
2016-08-10 11:45:00,217.53,217.54,217.43,217.5,410713.0,187.2135,187.2221,187.1274,187.1877,410713.0
2016-08-10 11:50:00,217.5,217.6,217.49,217.54,397032.0,187.1877,187.2737,187.1791,187.2221,397032.0
2016-08-10 11:55:00,217.55,217.58,217.49,217.52,200923.0,187.2307,187.2565,187.1791,187.2049,200923.0
2016-08-10 12:00:00,217.52,217.58,217.45,217.58,379672.0,187.2049,187.2565,187.1446,187.2565,379672.0
2016-08-10 12:05:00,217.57,217.74,217.57,217.71,724328.0,187.2479,187.3942,187.2479,187.3684,724328.0
2016-08-10 12:10:00,217.72,217.74,217.69,217.71,302401.0,187.377,187.3942,187.3512,187.3684,302401.0
2016-08-10 12:15:00,217.7,217.74,217.69,217.74,135457.0,187.3598,187.3942,187.3512,187.3942,135457.0
2016-08-10 12:20:00,217.74,217.78,217.67,217.68,397757.0,187.3942,187.4287,187.334,187.3426,397757.0
2016-08-10 12:25:00,217.69,217.73,217.68,217.7,198698.0,187.3512,187.3856,187.3426,187.3598,198698.0
2016-08-10 12:30:00,217.69,217.73,217.68,217.71,207608.0,187.3512,187.3856,187.3426,187.3684,207608.0
2016-08-10 12:35:00,217.71,217.75,217.69,217.73,169051.0,187.3684,187.4028,187.3512,187.3856,169051.0
2016-08-10 12:40:00,217.73,217.75,217.63,217.66,475392.0,187.3856,187.4028,187.2996,187.3254,475392.0
2016-08-10 12:45:00,217.66,217.75,217.65,217.72,313587.0,187.3254,187.4028,187.3168,187.377,313587.0
2016-08-10 12:50:00,217.71,217.81,217.7,217.78,375367.0,187.3684,187.4545,187.3598,187.4287,375367.0
2016-08-10 12:55:00,217.79,217.82,217.75,217.82,271643.0,187.4373,187.4631,187.4028,187.4631,271643.0
2016-08-10 13:00:00,217.82,217.83,217.78,217.79,404294.0,187.4631,187.4717,187.4287,187.4373,404294.0
2016-08-10 13:05:00,217.78,217.79,217.75,217.78,211705.0,187.4287,187.4373,187.4028,187.4287,211705.0
2016-08-10 13:10:00,217.79,217.81,217.71,217.72,280036.0,187.4373,187.4545,187.3684,187.377,280036.0
2016-08-10 13:15:00,217.71,217.72,217.56,217.59,416962.0,187.3684,187.377,187.2393,187.2651,416962.0
2016-08-10 13:20:00,217.59,217.62,217.56,217.61,217934.0,187.2651,187.291,187.2393,187.2824,217934.0
2016-08-10 13:25:00,217.61,217.68,217.6,217.65,316316.0,187.2824,187.3426,187.2737,187.3168,316316.0
2016-08-10 13:30:00,217.65,217.66,217.54,217.56,359047.0,187.3168,187.3254,187.2221,187.2393,359047.0
2016-08-10 13:35:00,217.56,217.69,217.55,217.65,263575.0,187.2393,187.3512,187.2307,187.3168,263575.0
2016-08-10 13:40:00,217.64,217.77,217.62,217.72,382866.0,187.3082,187.4201,187.291,187.377,382866.0
2016-08-10 13:45:00,217.72,217.75,217.66,217.66,217216.0,187.377,187.4028,187.3254,187.3254,217216.0
2016-08-10 13:50:00,217.66,217.71,217.65,217.66,405597.0,187.3254,187.3684,187.3168,187.3254,405597.0
2016-08-10 13:55:00,217.67,217.71,217.59,217.59,187727.0,187.334,187.3684,187.2651,187.2651,187727.0
2016-08-10 14:00:00,217.59,217.69,217.56,217.66,305979.0,187.2651,187.3512,187.2393,187.3254,305979.0
2016-08-10 14:05:00,217.66,217.74,217.52,217.55,572551.0,187.3254,187.3942,187.2049,187.2307,572551.0
2016-08-10 14:10:00,217.54,217.63,217.45,217.48,938586.0,187.2221,187.2996,187.1446,187.1705,938586.0
2016-08-10 14:15:00,217.47,217.51,217.33,217.36,692470.0,187.1619,187.1963,187.0414,187.0672,692470.0
2016-08-10 14:20:00,217.36,217.42,217.32,217.4,535180.0,187.0672,187.1188,187.0328,187.1016,535180.0
2016-08-10 14:25:00,217.4,217.44,217.23,217.32,655633.0,187.1016,187.136,186.9553,187.0328,655633.0
2016-08-10 14:30:00,217.33,217.35,217.24,217.25,497234.0,187.0414,187.0586,186.9639,186.9725,497234.0
2016-08-10 14:35:00,217.24,217.34,217.23,217.3,581016.0,186.9639,187.05,186.9553,187.0156,581016.0
2016-08-10 14:40:00,217.29,217.35,217.26,217.28,322599.0,187.0069,187.0586,186.9811,186.9983,322599.0
2016-08-10 14:45:00,217.29,217.39,217.27,217.37,499986.0,187.0069,187.093,186.9897,187.0758,499986.0
2016-08-10 14:50:00,217.38,217.42,217.35,217.35,382672.0,187.0844,187.1188,187.0586,187.0586,382672.0
2016-08-10 14:55:00,217.36,217.38,217.32,217.34,498996.0,187.0672,187.0844,187.0328,187.05,498996.0
2016-08-10 15:00:00,217.34,217.36,217.26,217.33,502510.0,187.05,187.0672,186.9811,187.0414,502510.0
2016-08-10 15:05:00,217.33,217.46,217.32,217.46,458661.0,187.0414,187.1533,187.0328,187.1533,458661.0
2016-08-10 15:10:00,217.46,217.52,217.44,217.52,516414.0,187.1533,187.2049,187.136,187.2049,516414.0
2016-08-10 15:15:00,217.52,217.58,217.51,217.56,793119.0,187.2049,187.2565,187.1963,187.2393,793119.0
2016-08-10 15:20:00,217.56,217.73,217.54,217.68,916069.0,187.2393,187.3856,187.2221,187.3426,916069.0
2016-08-10 15:25:00,217.67,217.68,217.57,217.57,605917.0,187.334,187.3426,187.2479,187.2479,605917.0
2016-08-10 15:30:00,217.57,217.64,217.57,217.6,520697.0,187.2479,187.3082,187.2479,187.2737,520697.0
2016-08-10 15:35:00,217.6,217.63,217.47,217.47,474863.0,187.2737,187.2996,187.1619,187.1619,474863.0
2016-08-10 15:40:00,217.47,217.55,217.36,217.39,708543.0,187.1619,187.2307,187.0672,187.093,708543.0
2016-08-10 15:45:00,217.39,217.47,217.36,217.4,977558.0,187.093,187.1619,187.0672,187.1016,977558.0
2016-08-10 15:50:00,217.4,217.48,217.33,217.46,1396600.0,187.1016,187.1705,187.0414,187.1533,1396600.0
2016-08-10 15:55:00,217.46,217.64,217.44,217.64,2805133.0,187.1533,187.3082,187.136,187.3082,2805133.0
2016-08-11 09:30:00,218.26,218.42,218.25,218.37,1607475.0,187.8418,187.9795,187.8332,187.9364,1607475.0
2016-08-11 09:35:00,218.37,218.49,218.28,218.36,1336254.0,187.9364,188.0397,187.859,187.9278,1336254.0
2016-08-11 09:40:00,218.37,218.48,218.26,218.37,966240.0,187.9364,188.0311,187.8418,187.9364,966240.0
2016-08-11 09:45:00,218.39,218.5,218.3,218.33,891701.0,187.9536,188.0483,187.8762,187.902,891701.0
2016-08-11 09:50:00,218.32,218.42,218.3,218.38,498029.0,187.8934,187.9795,187.8762,187.945,498029.0
2016-08-11 09:55:00,218.37,218.39,218.16,218.17,732170.0,187.9364,187.9536,187.7557,187.7643,732170.0
2016-08-11 10:00:00,218.17,218.24,218.12,218.21,742516.0,187.7643,187.8245,187.7213,187.7987,742516.0
2016-08-11 10:05:00,218.21,218.24,217.98,218.0,809731.0,187.7987,187.8245,187.6008,187.618,809731.0
2016-08-11 10:10:00,218.01,218.08,217.95,218.06,518509.0,187.6266,187.6868,187.575,187.6696,518509.0
2016-08-11 10:15:00,218.05,218.13,218.01,218.12,514703.0,187.661,187.7299,187.6266,187.7213,514703.0
2016-08-11 10:20:00,218.11,218.17,218.05,218.15,491798.0,187.7127,187.7643,187.661,187.7471,491798.0
2016-08-11 10:25:00,218.15,218.21,218.13,218.2,360893.0,187.7471,187.7987,187.7299,187.7901,360893.0
2016-08-11 10:30:00,218.2,218.34,218.19,218.26,442054.0,187.7901,187.9106,187.7815,187.8418,442054.0
2016-08-11 10:35:00,218.26,218.55,218.25,218.51,1062149.0,187.8418,188.0913,187.8332,188.0569,1062149.0
2016-08-11 10:40:00,218.52,218.6,218.49,218.58,548880.0,188.0655,188.1344,188.0397,188.1172,548880.0
2016-08-11 10:45:00,218.58,218.67,218.56,218.63,1223279.0,188.1172,188.1946,188.1,188.1602,1223279.0
2016-08-11 10:50:00,218.63,218.67,218.54,218.59,541393.0,188.1602,188.1946,188.0827,188.1258,541393.0
2016-08-11 10:55:00,218.58,218.62,218.48,218.52,1112246.0,188.1172,188.1516,188.0311,188.0655,1112246.0
2016-08-11 11:00:00,218.53,218.58,218.47,218.5,453520.0,188.0741,188.1172,188.0225,188.0483,453520.0
2016-08-11 11:05:00,218.51,218.6,218.47,218.59,249886.0,188.0569,188.1344,188.0225,188.1258,249886.0
2016-08-11 11:10:00,218.59,218.61,218.47,218.5,417028.0,188.1258,188.143,188.0225,188.0483,417028.0
2016-08-11 11:15:00,218.5,218.53,218.46,218.5,238152.0,188.0483,188.0741,188.0139,188.0483,238152.0
2016-08-11 11:20:00,218.5,218.56,218.48,218.54,236959.0,188.0483,188.1,188.0311,188.0827,236959.0
2016-08-11 11:25:00,218.55,218.63,218.53,218.62,326970.0,188.0913,188.1602,188.0741,188.1516,326970.0
2016-08-11 11:30:00,218.61,218.77,218.58,218.77,680626.0,188.143,188.2807,188.1172,188.2807,680626.0
2016-08-11 11:35:00,218.77,218.83,218.75,218.76,1080951.0,188.2807,188.3323,188.2635,188.2721,1080951.0
2016-08-11 11:40:00,218.75,218.78,218.7,218.76,446311.0,188.2635,188.2893,188.2204,188.2721,446311.0
2016-08-11 11:45:00,218.75,218.77,218.71,218.72,294818.0,188.2635,188.2807,188.229,188.2377,294818.0
2016-08-11 11:50:00,218.72,218.8,218.69,218.7,434103.0,188.2377,188.3065,188.2118,188.2204,434103.0
2016-08-11 11:55:00,218.69,218.76,218.67,218.74,351620.0,188.2118,188.2721,188.1946,188.2549,351620.0
2016-08-11 12:00:00,218.75,218.77,218.68,218.72,345992.0,188.2635,188.2807,188.2032,188.2377,345992.0
2016-08-11 12:05:00,218.71,218.75,218.69,218.75,320588.0,188.229,188.2635,188.2118,188.2635,320588.0
2016-08-11 12:10:00,218.75,218.77,218.69,218.7,286748.0,188.2635,188.2807,188.2118,188.2204,286748.0
2016-08-11 12:15:00,218.7,218.73,218.64,218.67,252302.0,188.2204,188.2463,188.1688,188.1946,252302.0
2016-08-11 12:20:00,218.67,218.76,218.65,218.75,317488.0,188.1946,188.2721,188.1774,188.2635,317488.0
2016-08-11 12:25:00,218.76,218.76,218.65,218.69,329310.0,188.2721,188.2721,188.1774,188.2118,329310.0
2016-08-11 12:30:00,218.69,218.77,218.68,218.72,218604.0,188.2118,188.2807,188.2032,188.2377,218604.0
2016-08-11 12:35:00,218.73,218.75,218.66,218.67,380438.0,188.2463,188.2635,188.186,188.1946,380438.0
2016-08-11 12:40:00,218.68,218.72,218.63,218.71,641407.0,188.2032,188.2377,188.1602,188.229,641407.0
2016-08-11 12:45:00,218.72,218.72,218.64,218.68,203868.0,188.2377,188.2377,188.1688,188.2032,203868.0
2016-08-11 12:50:00,218.67,218.72,218.66,218.7,177134.0,188.1946,188.2377,188.186,188.2204,177134.0
2016-08-11 12:55:00,218.7,218.73,218.69,218.71,159922.0,188.2204,188.2463,188.2118,188.229,159922.0
2016-08-11 13:00:00,218.71,218.81,218.71,218.8,652812.0,188.229,188.3151,188.229,188.3065,652812.0
2016-08-11 13:05:00,218.81,218.83,218.77,218.8,770852.0,188.3151,188.3323,188.2807,188.3065,770852.0
2016-08-11 13:10:00,218.8,218.82,218.74,218.74,330743.0,188.3065,188.3237,188.2549,188.2549,330743.0
2016-08-11 13:15:00,218.74,218.77,218.69,218.7,333284.0,188.2549,188.2807,188.2118,188.2204,333284.0
2016-08-11 13:20:00,218.7,218.77,218.67,218.69,550758.0,188.2204,188.2807,188.1946,188.2118,550758.0
2016-08-11 13:25:00,218.69,218.71,218.67,218.69,356273.0,188.2118,188.229,188.1946,188.2118,356273.0
2016-08-11 13:30:00,218.69,218.72,218.66,218.66,335201.0,188.2118,188.2377,188.186,188.186,335201.0
2016-08-11 13:35:00,218.67,218.7,218.65,218.66,207981.0,188.1946,188.2204,188.1774,188.186,207981.0
2016-08-11 13:40:00,218.67,218.7,218.65,218.7,127532.0,188.1946,188.2204,188.1774,188.2204,127532.0
2016-08-11 13:45:00,218.7,218.74,218.68,218.72,288446.0,188.2204,188.2549,188.2032,188.2377,288446.0
2016-08-11 13:50:00,218.73,218.8,218.72,218.78,386460.0,188.2463,188.3065,188.2377,188.2893,386460.0
2016-08-11 13:55:00,218.78,218.79,218.69,218.71,211892.0,188.2893,188.2979,188.2118,188.229,211892.0
2016-08-11 14:00:00,218.71,218.81,218.7,218.79,310926.0,188.229,188.3151,188.2204,188.2979,310926.0
2016-08-11 14:05:00,218.79,218.87,218.79,218.83,643926.0,188.2979,188.3667,188.2979,188.3323,643926.0
2016-08-11 14:10:00,218.82,218.91,218.82,218.88,1143195.0,188.3237,188.4012,188.3237,188.3754,1143195.0
2016-08-11 14:15:00,218.88,218.89,218.79,218.81,531983.0,188.3754,188.384,188.2979,188.3151,531983.0
2016-08-11 14:20:00,218.81,218.84,218.77,218.83,657047.0,188.3151,188.3409,188.2807,188.3323,657047.0
2016-08-11 14:25:00,218.83,218.9,218.81,218.85,469673.0,188.3323,188.3926,188.3151,188.3495,469673.0
2016-08-11 14:30:00,218.84,218.85,218.72,218.8,777516.0,188.3409,188.3495,188.2377,188.3065,777516.0
2016-08-11 14:35:00,218.8,218.84,218.76,218.76,626077.0,188.3065,188.3409,188.2721,188.2721,626077.0
2016-08-11 14:40:00,218.75,218.8,218.74,218.79,366176.0,188.2635,188.3065,188.2549,188.2979,366176.0
2016-08-11 14:45:00,218.79,218.8,218.74,218.75,211787.0,188.2979,188.3065,188.2549,188.2635,211787.0
2016-08-11 14:50:00,218.75,218.85,218.74,218.75,620224.0,188.2635,188.3495,188.2549,188.2635,620224.0
2016-08-11 14:55:00,218.76,218.76,218.54,218.67,1137304.0,188.2721,188.2721,188.0827,188.1946,1137304.0
2016-08-11 15:00:00,218.67,218.75,218.64,218.71,465160.0,188.1946,188.2635,188.1688,188.229,465160.0
2016-08-11 15:05:00,218.7,218.74,218.64,218.72,349650.0,188.2204,188.2549,188.1688,188.2377,349650.0
2016-08-11 15:10:00,218.73,218.76,218.72,218.73,345866.0,188.2463,188.2721,188.2377,188.2463,345866.0
2016-08-11 15:15:00,218.73,218.73,218.65,218.69,618327.0,188.2463,188.2463,188.1774,188.2118,618327.0
2016-08-11 15:20:00,218.7,218.72,218.66,218.68,610157.0,188.2204,188.2377,188.186,188.2032,610157.0
2016-08-11 15:25:00,218.68,218.7,218.66,218.67,638727.0,188.2032,188.2204,188.186,188.1946,638727.0
2016-08-11 15:30:00,218.67,218.75,218.65,218.75,946643.0,188.1946,188.2635,188.1774,188.2635,946643.0
2016-08-11 15:35:00,218.75,218.79,218.72,218.78,884423.0,188.2635,188.2979,188.2377,188.2893,884423.0
2016-08-11 15:40:00,218.78,218.86,218.77,218.86,963639.0,188.2893,188.3581,188.2807,188.3581,963639.0
2016-08-11 15:45:00,218.86,218.94,218.85,218.86,1726363.0,188.3581,188.427,188.3495,188.3581,1726363.0
2016-08-11 15:50:00,218.85,218.86,218.8,218.8,1551741.0,188.3495,188.3581,188.3065,188.3065,1551741.0
2016-08-11 15:55:00,218.81,218.81,218.65,218.65,3794623.0,188.3151,188.3151,188.1774,188.1774,3794623.0
2016-08-12 09:30:00,218.29,218.43,218.11,218.39,1923990.0,187.8676,187.9881,187.7127,187.9536,1923990.0
2016-08-12 09:35:00,218.4,218.46,218.15,218.19,1337926.0,187.9623,188.0139,187.7471,187.7815,1337926.0
2016-08-12 09:40:00,218.19,218.39,218.18,218.37,900379.0,187.7815,187.9536,187.7729,187.9364,900379.0
2016-08-12 09:45:00,218.37,218.39,218.27,218.34,840653.0,187.9364,187.9536,187.8504,187.9106,840653.0
2016-08-12 09:50:00,218.35,218.42,218.25,218.31,1157887.0,187.9192,187.9795,187.8332,187.8848,1157887.0
2016-08-12 09:55:00,218.31,218.41,218.31,218.38,780274.0,187.8848,187.9709,187.8848,187.945,780274.0
2016-08-12 10:00:00,218.38,218.53,218.35,218.48,925205.0,187.945,188.0741,187.9192,188.0311,925205.0
2016-08-12 10:05:00,218.47,218.47,218.27,218.38,891610.0,188.0225,188.0225,187.8504,187.945,891610.0
2016-08-12 10:10:00,218.38,218.52,218.34,218.49,830224.0,187.945,188.0655,187.9106,188.0397,830224.0
2016-08-12 10:15:00,218.5,218.52,218.43,218.45,584648.0,188.0483,188.0655,187.9881,188.0053,584648.0
2016-08-12 10:20:00,218.44,218.54,218.34,218.5,467366.0,187.9967,188.0827,187.9106,188.0483,467366.0
2016-08-12 10:25:00,218.49,218.55,218.39,218.42,453345.0,188.0397,188.0913,187.9536,187.9795,453345.0
2016-08-12 10:30:00,218.42,218.5,218.39,218.4,457279.0,187.9795,188.0483,187.9536,187.9623,457279.0
2016-08-12 10:35:00,218.4,218.49,218.39,218.46,479706.0,187.9623,188.0397,187.9536,188.0139,479706.0
2016-08-12 10:40:00,218.46,218.47,218.4,218.45,325427.0,188.0139,188.0225,187.9623,188.0053,325427.0
2016-08-12 10:45:00,218.45,218.56,218.44,218.53,581142.0,188.0053,188.1,187.9967,188.0741,581142.0
2016-08-12 10:50:00,218.53,218.63,218.5,218.61,404269.0,188.0741,188.1602,188.0483,188.143,404269.0
2016-08-12 10:55:00,218.62,218.68,218.6,218.61,393288.0,188.1516,188.2032,188.1344,188.143,393288.0
2016-08-12 11:00:00,218.62,218.69,218.61,218.65,317865.0,188.1516,188.2118,188.143,188.1774,317865.0
2016-08-12 11:05:00,218.65,218.66,218.61,218.63,341928.0,188.1774,188.186,188.143,188.1602,341928.0
2016-08-12 11:10:00,218.62,218.64,218.56,218.59,258075.0,188.1516,188.1688,188.1,188.1258,258075.0
2016-08-12 11:15:00,218.59,218.66,218.59,218.61,385004.0,188.1258,188.186,188.1258,188.143,385004.0
2016-08-12 11:20:00,218.62,218.7,218.61,218.65,373421.0,188.1516,188.2204,188.143,188.1774,373421.0
2016-08-12 11:25:00,218.66,218.69,218.63,218.69,387883.0,188.186,188.2118,188.1602,188.2118,387883.0
2016-08-12 11:30:00,218.69,218.71,218.61,218.63,336588.0,188.2118,188.229,188.143,188.1602,336588.0
2016-08-12 11:35:00,218.63,218.64,218.55,218.56,333377.0,188.1602,188.1688,188.0913,188.1,333377.0
2016-08-12 11:40:00,218.56,218.57,218.46,218.51,473224.0,188.1,188.1086,188.0139,188.0569,473224.0
2016-08-12 11:45:00,218.52,218.53,218.49,218.5,244175.0,188.0655,188.0741,188.0397,188.0483,244175.0
2016-08-12 11:50:00,218.5,218.51,218.41,218.42,355844.0,188.0483,188.0569,187.9709,187.9795,355844.0
2016-08-12 11:55:00,218.42,218.5,218.41,218.49,234963.0,187.9795,188.0483,187.9709,188.0397,234963.0
2016-08-12 12:00:00,218.49,218.53,218.45,218.47,540584.0,188.0397,188.0741,188.0053,188.0225,540584.0
2016-08-12 12:05:00,218.48,218.48,218.31,218.37,427292.0,188.0311,188.0311,187.8848,187.9364,427292.0
2016-08-12 12:10:00,218.37,218.41,218.33,218.37,332317.0,187.9364,187.9709,187.902,187.9364,332317.0
2016-08-12 12:15:00,218.37,218.37,218.24,218.28,377833.0,187.9364,187.9364,187.8245,187.859,377833.0
2016-08-12 12:20:00,218.28,218.36,218.27,218.33,300016.0,187.859,187.9278,187.8504,187.902,300016.0
2016-08-12 12:25:00,218.34,218.41,218.29,218.34,477974.0,187.9106,187.9709,187.8676,187.9106,477974.0
2016-08-12 12:30:00,218.34,218.37,218.31,218.37,167610.0,187.9106,187.9364,187.8848,187.9364,167610.0
2016-08-12 12:35:00,218.37,218.44,218.35,218.4,300815.0,187.9364,187.9967,187.9192,187.9623,300815.0
2016-08-12 12:40:00,218.41,218.45,218.37,218.41,252361.0,187.9709,188.0053,187.9364,187.9709,252361.0
2016-08-12 12:45:00,218.41,218.42,218.36,218.36,204359.0,187.9709,187.9795,187.9278,187.9278,204359.0
2016-08-12 12:50:00,218.36,218.38,218.29,218.31,498902.0,187.9278,187.945,187.8676,187.8848,498902.0
2016-08-12 12:55:00,218.3,218.35,218.28,218.28,214688.0,187.8762,187.9192,187.859,187.859,214688.0
2016-08-12 13:00:00,218.28,218.29,218.15,218.15,591197.0,187.859,187.8676,187.7471,187.7471,591197.0
2016-08-12 13:05:00,218.15,218.15,217.99,218.07,604491.0,187.7471,187.7471,187.6094,187.6782,604491.0
2016-08-12 13:10:00,218.08,218.17,218.05,218.17,490986.0,187.6868,187.7643,187.661,187.7643,490986.0
2016-08-12 13:15:00,218.18,218.19,218.13,218.17,281163.0,187.7729,187.7815,187.7299,187.7643,281163.0
2016-08-12 13:20:00,218.18,218.2,218.14,218.14,204365.0,187.7729,187.7901,187.7385,187.7385,204365.0
2016-08-12 13:25:00,218.14,218.24,218.13,218.23,334320.0,187.7385,187.8245,187.7299,187.8159,334320.0
2016-08-12 13:30:00,218.23,218.23,218.18,218.21,239953.0,187.8159,187.8159,187.7729,187.7987,239953.0
2016-08-12 13:35:00,218.21,218.22,218.17,218.18,111006.0,187.7987,187.8073,187.7643,187.7729,111006.0
2016-08-12 13:40:00,218.19,218.23,218.19,218.21,164804.0,187.7815,187.8159,187.7815,187.7987,164804.0
2016-08-12 13:45:00,218.22,218.22,218.11,218.12,333226.0,187.8073,187.8073,187.7127,187.7213,333226.0
2016-08-12 13:50:00,218.13,218.21,218.1,218.16,290061.0,187.7299,187.7987,187.7041,187.7557,290061.0
2016-08-12 13:55:00,218.17,218.2,218.12,218.13,391605.0,187.7643,187.7901,187.7213,187.7299,391605.0
2016-08-12 14:00:00,218.13,218.15,218.09,218.09,191236.0,187.7299,187.7471,187.6955,187.6955,191236.0
2016-08-12 14:05:00,218.09,218.24,218.08,218.21,612658.0,187.6955,187.8245,187.6868,187.7987,612658.0
2016-08-12 14:10:00,218.21,218.28,218.17,218.27,364993.0,187.7987,187.859,187.7643,187.8504,364993.0
2016-08-12 14:15:00,218.27,218.28,218.22,218.23,400780.0,187.8504,187.859,187.8073,187.8159,400780.0
2016-08-12 14:20:00,218.22,218.28,218.21,218.27,268226.0,187.8073,187.859,187.7987,187.8504,268226.0
2016-08-12 14:25:00,218.27,218.3,218.22,218.25,282955.0,187.8504,187.8762,187.8073,187.8332,282955.0
2016-08-12 14:30:00,218.25,218.28,218.23,218.27,243280.0,187.8332,187.859,187.8159,187.8504,243280.0
2016-08-12 14:35:00,218.27,218.29,218.24,218.28,171166.0,187.8504,187.8676,187.8245,187.859,171166.0
2016-08-12 14:40:00,218.28,218.35,218.24,218.33,438056.0,187.859,187.9192,187.8245,187.902,438056.0
2016-08-12 14:45:00,218.33,218.39,218.32,218.37,321834.0,187.902,187.9536,187.8934,187.9364,321834.0
2016-08-12 14:50:00,218.38,218.38,218.3,218.31,350220.0,187.945,187.945,187.8762,187.8848,350220.0
2016-08-12 14:55:00,218.3,218.34,218.28,218.31,235584.0,187.8762,187.9106,187.859,187.8848,235584.0
2016-08-12 15:00:00,218.32,218.36,218.3,218.33,299745.0,187.8934,187.9278,187.8762,187.902,299745.0
2016-08-12 15:05:00,218.33,218.36,218.29,218.34,260746.0,187.902,187.9278,187.8676,187.9106,260746.0
2016-08-12 15:10:00,218.34,218.36,218.27,218.33,774198.0,187.9106,187.9278,187.8504,187.902,774198.0
2016-08-12 15:15:00,218.33,218.34,218.27,218.29,440727.0,187.902,187.9106,187.8504,187.8676,440727.0
2016-08-12 15:20:00,218.3,218.32,218.27,218.3,240261.0,187.8762,187.8934,187.8504,187.8762,240261.0
2016-08-12 15:25:00,218.31,218.38,218.3,218.38,399005.0,187.8848,187.945,187.8762,187.945,399005.0
2016-08-12 15:30:00,218.38,218.46,218.33,218.46,1503676.0,187.945,188.0139,187.902,188.0139,1503676.0
2016-08-12 15:35:00,218.45,218.53,218.44,218.49,1322556.0,188.0053,188.0741,187.9967,188.0397,1322556.0
2016-08-12 15:40:00,218.49,218.57,218.49,218.56,636342.0,188.0397,188.1086,188.0397,188.1,636342.0
2016-08-12 15:45:00,218.55,218.56,218.47,218.5,1681767.0,188.0913,188.1,188.0225,188.0483,1681767.0
2016-08-12 15:50:00,218.5,218.52,218.44,218.47,1339908.0,188.0483,188.0655,187.9967,188.0225,1339908.0
2016-08-12 15:55:00,218.47,218.51,218.42,218.45,3049327.0,188.0225,188.0569,187.9795,188.0053,3049327.0
2016-08-15 09:30:00,218.9,219.05,218.88,218.95,1882918.0,188.3926,188.5217,188.3754,188.4356,1882918.0
2016-08-15 09:35:00,218.95,219.19,218.94,219.1,1297039.0,188.4356,188.6422,188.427,188.5647,1297039.0
2016-08-15 09:40:00,219.11,219.19,219.06,219.15,1084215.0,188.5733,188.6422,188.5303,188.6077,1084215.0
2016-08-15 09:45:00,219.15,219.22,219.09,219.22,974356.0,188.6077,188.668,188.5561,188.668,974356.0
2016-08-15 09:50:00,219.21,219.24,219.1,219.12,582223.0,188.6594,188.6852,188.5647,188.5819,582223.0
2016-08-15 09:55:00,219.12,219.17,219.0,219.08,1128026.0,188.5819,188.6249,188.4786,188.5475,1128026.0
2016-08-15 10:00:00,219.08,219.16,219.08,219.11,495970.0,188.5475,188.6163,188.5475,188.5733,495970.0
2016-08-15 10:05:00,219.12,219.16,219.06,219.11,562596.0,188.5819,188.6163,188.5303,188.5733,562596.0
2016-08-15 10:10:00,219.12,219.18,219.07,219.17,617390.0,188.5819,188.6335,188.5389,188.6249,617390.0
2016-08-15 10:15:00,219.18,219.22,219.12,219.15,489973.0,188.6335,188.668,188.5819,188.6077,489973.0
2016-08-15 10:20:00,219.16,219.3,219.16,219.26,566142.0,188.6163,188.7368,188.6163,188.7024,566142.0
2016-08-15 10:25:00,219.26,219.33,219.26,219.28,591420.0,188.7024,188.7626,188.7024,188.7196,591420.0
2016-08-15 10:30:00,219.28,219.42,219.28,219.34,884562.0,188.7196,188.8401,188.7196,188.7712,884562.0
2016-08-15 10:35:00,219.34,219.4,219.33,219.4,315304.0,188.7712,188.8229,188.7626,188.8229,315304.0
2016-08-15 10:40:00,219.4,219.47,219.37,219.41,518754.0,188.8229,188.8831,188.7971,188.8315,518754.0
2016-08-15 10:45:00,219.41,219.44,219.37,219.39,406013.0,188.8315,188.8573,188.7971,188.8143,406013.0
2016-08-15 10:50:00,219.39,219.41,219.32,219.37,805656.0,188.8143,188.8315,188.754,188.7971,805656.0
2016-08-15 10:55:00,219.38,219.41,219.35,219.39,230727.0,188.8057,188.8315,188.7799,188.8143,230727.0
2016-08-15 11:00:00,219.39,219.45,219.38,219.41,391222.0,188.8143,188.8659,188.8057,188.8315,391222.0
2016-08-15 11:05:00,219.41,219.43,219.35,219.42,364244.0,188.8315,188.8487,188.7799,188.8401,364244.0
2016-08-15 11:10:00,219.43,219.43,219.39,219.4,258306.0,188.8487,188.8487,188.8143,188.8229,258306.0
2016-08-15 11:15:00,219.41,219.46,219.41,219.45,259981.0,188.8315,188.8745,188.8315,188.8659,259981.0
2016-08-15 11:20:00,219.45,219.49,219.43,219.45,404113.0,188.8659,188.9003,188.8487,188.8659,404113.0
2016-08-15 11:25:00,219.45,219.5,219.45,219.47,260949.0,188.8659,188.9089,188.8659,188.8831,260949.0
2016-08-15 11:30:00,219.47,219.5,219.41,219.43,242341.0,188.8831,188.9089,188.8315,188.8487,242341.0
2016-08-15 11:35:00,219.44,219.48,219.42,219.44,446835.0,188.8573,188.8917,188.8401,188.8573,446835.0
2016-08-15 11:40:00,219.44,219.47,219.41,219.43,293156.0,188.8573,188.8831,188.8315,188.8487,293156.0
2016-08-15 11:45:00,219.42,219.43,219.36,219.36,296995.0,188.8401,188.8487,188.7885,188.7885,296995.0
2016-08-15 11:50:00,219.36,219.4,219.33,219.38,327122.0,188.7885,188.8229,188.7626,188.8057,327122.0
2016-08-15 11:55:00,219.38,219.39,219.35,219.36,185905.0,188.8057,188.8143,188.7799,188.7885,185905.0
2016-08-15 12:00:00,219.36,219.42,219.35,219.4,382386.0,188.7885,188.8401,188.7799,188.8229,382386.0
2016-08-15 12:05:00,219.41,219.44,219.39,219.41,359328.0,188.8315,188.8573,188.8143,188.8315,359328.0
2016-08-15 12:10:00,219.41,219.46,219.41,219.44,177222.0,188.8315,188.8745,188.8315,188.8573,177222.0
2016-08-15 12:15:00,219.43,219.45,219.41,219.43,163824.0,188.8487,188.8659,188.8315,188.8487,163824.0
2016-08-15 12:20:00,219.42,219.48,219.41,219.47,291878.0,188.8401,188.8917,188.8315,188.8831,291878.0
2016-08-15 12:25:00,219.46,219.49,219.44,219.47,233697.0,188.8745,188.9003,188.8573,188.8831,233697.0
2016-08-15 12:30:00,219.47,219.48,219.43,219.45,173601.0,188.8831,188.8917,188.8487,188.8659,173601.0
2016-08-15 12:35:00,219.45,219.46,219.4,219.41,242721.0,188.8659,188.8745,188.8229,188.8315,242721.0
2016-08-15 12:40:00,219.42,219.44,219.37,219.43,458707.0,188.8401,188.8573,188.7971,188.8487,458707.0
2016-08-15 12:45:00,219.43,219.43,219.37,219.38,202861.0,188.8487,188.8487,188.7971,188.8057,202861.0
2016-08-15 12:50:00,219.38,219.43,219.37,219.39,344085.0,188.8057,188.8487,188.7971,188.8143,344085.0
2016-08-15 12:55:00,219.38,219.39,219.34,219.39,410911.0,188.8057,188.8143,188.7712,188.8143,410911.0
2016-08-15 13:00:00,219.38,219.42,219.38,219.4,261220.0,188.8057,188.8401,188.8057,188.8229,261220.0
2016-08-15 13:05:00,219.39,219.39,219.33,219.33,386655.0,188.8143,188.8143,188.7626,188.7626,386655.0
2016-08-15 13:10:00,219.33,219.35,219.29,219.34,265571.0,188.7626,188.7799,188.7282,188.7712,265571.0
2016-08-15 13:15:00,219.35,219.39,219.33,219.36,243116.0,188.7799,188.8143,188.7626,188.7885,243116.0
2016-08-15 13:20:00,219.36,219.38,219.33,219.34,211932.0,188.7885,188.8057,188.7626,188.7712,211932.0
2016-08-15 13:25:00,219.34,219.4,219.33,219.4,250770.0,188.7712,188.8229,188.7626,188.8229,250770.0
2016-08-15 13:30:00,219.4,219.44,219.39,219.39,414188.0,188.8229,188.8573,188.8143,188.8143,414188.0
2016-08-15 13:35:00,219.4,219.41,219.37,219.37,379207.0,188.8229,188.8315,188.7971,188.7971,379207.0
2016-08-15 13:40:00,219.37,219.46,219.37,219.42,437771.0,188.7971,188.8745,188.7971,188.8401,437771.0
2016-08-15 13:45:00,219.42,219.47,219.41,219.43,209545.0,188.8401,188.8831,188.8315,188.8487,209545.0
2016-08-15 13:50:00,219.44,219.45,219.4,219.4,425823.0,188.8573,188.8659,188.8229,188.8229,425823.0
2016-08-15 13:55:00,219.4,219.41,219.35,219.35,368279.0,188.8229,188.8315,188.7799,188.7799,368279.0
2016-08-15 14:00:00,219.35,219.38,219.32,219.33,288884.0,188.7799,188.8057,188.754,188.7626,288884.0
2016-08-15 14:05:00,219.34,219.35,219.31,219.31,341427.0,188.7712,188.7799,188.7454,188.7454,341427.0
2016-08-15 14:10:00,219.31,219.32,219.28,219.31,407892.0,188.7454,188.754,188.7196,188.7454,407892.0
2016-08-15 14:15:00,219.31,219.33,219.28,219.29,485316.0,188.7454,188.7626,188.7196,188.7282,485316.0
2016-08-15 14:20:00,219.29,219.33,219.28,219.31,462323.0,188.7282,188.7626,188.7196,188.7454,462323.0
2016-08-15 14:25:00,219.31,219.33,219.28,219.31,349085.0,188.7454,188.7626,188.7196,188.7454,349085.0
2016-08-15 14:30:00,219.31,219.37,219.29,219.34,281641.0,188.7454,188.7971,188.7282,188.7712,281641.0
2016-08-15 14:35:00,219.34,219.37,219.32,219.37,238833.0,188.7712,188.7971,188.754,188.7971,238833.0
2016-08-15 14:40:00,219.37,219.4,219.36,219.39,488519.0,188.7971,188.8229,188.7885,188.8143,488519.0
2016-08-15 14:45:00,219.39,219.43,219.37,219.41,409639.0,188.8143,188.8487,188.7971,188.8315,409639.0
2016-08-15 14:50:00,219.4,219.44,219.39,219.4,554553.0,188.8229,188.8573,188.8143,188.8229,554553.0
2016-08-15 14:55:00,219.4,219.41,219.34,219.38,350647.0,188.8229,188.8315,188.7712,188.8057,350647.0
2016-08-15 15:00:00,219.38,219.41,219.35,219.36,206724.0,188.8057,188.8315,188.7799,188.7885,206724.0
2016-08-15 15:05:00,219.37,219.4,219.36,219.4,253130.0,188.7971,188.8229,188.7885,188.8229,253130.0
2016-08-15 15:10:00,219.4,219.41,219.33,219.34,492032.0,188.8229,188.8315,188.7626,188.7712,492032.0
2016-08-15 15:15:00,219.33,219.36,219.22,219.26,859285.0,188.7626,188.7885,188.668,188.7024,859285.0
2016-08-15 15:20:00,219.25,219.26,219.21,219.23,846965.0,188.6938,188.7024,188.6594,188.6766,846965.0
2016-08-15 15:25:00,219.23,219.27,219.2,219.25,346849.0,188.6766,188.711,188.6508,188.6938,346849.0
2016-08-15 15:30:00,219.24,219.27,219.24,219.26,435138.0,188.6852,188.711,188.6852,188.7024,435138.0
2016-08-15 15:35:00,219.26,219.28,219.2,219.2,337815.0,188.7024,188.7196,188.6508,188.6508,337815.0
2016-08-15 15:40:00,219.2,219.31,219.2,219.28,879584.0,188.6508,188.7454,188.6508,188.7196,879584.0
2016-08-15 15:45:00,219.28,219.29,219.18,219.2,605544.0,188.7196,188.7282,188.6335,188.6508,605544.0
2016-08-15 15:50:00,219.19,219.23,219.14,219.14,964275.0,188.6422,188.6766,188.5991,188.5991,964275.0
2016-08-15 15:55:00,219.15,219.16,219.06,219.13,3595209.0,188.6077,188.6163,188.5303,188.5905,3595209.0
2016-08-16 09:30:00,218.58,218.65,218.33,218.39,1887266.0,188.1172,188.1774,187.902,187.9536,1887266.0
2016-08-16 09:35:00,218.4,218.42,218.14,218.28,1872837.0,187.9623,187.9795,187.7385,187.859,1872837.0
2016-08-16 09:40:00,218.28,218.32,218.19,218.21,974119.0,187.859,187.8934,187.7815,187.7987,974119.0
2016-08-16 09:45:00,218.22,218.3,218.17,218.28,885094.0,187.8073,187.8762,187.7643,187.859,885094.0
2016-08-16 09:50:00,218.27,218.39,218.22,218.36,762362.0,187.8504,187.9536,187.8073,187.9278,762362.0
2016-08-16 09:55:00,218.36,218.45,218.31,218.4,784740.0,187.9278,188.0053,187.8848,187.9623,784740.0
2016-08-16 10:00:00,218.39,218.62,218.35,218.59,889920.0,187.9536,188.1516,187.9192,188.1258,889920.0
2016-08-16 10:05:00,218.61,218.68,218.49,218.53,864037.0,188.143,188.2032,188.0397,188.0741,864037.0
2016-08-16 10:10:00,218.52,218.63,218.52,218.57,615017.0,188.0655,188.1602,188.0655,188.1086,615017.0
2016-08-16 10:15:00,218.58,218.58,218.42,218.44,1358055.0,188.1172,188.1172,187.9795,187.9967,1358055.0
2016-08-16 10:20:00,218.44,218.49,218.39,218.46,518842.0,187.9967,188.0397,187.9536,188.0139,518842.0
2016-08-16 10:25:00,218.46,218.49,218.35,218.42,556111.0,188.0139,188.0397,187.9192,187.9795,556111.0
2016-08-16 10:30:00,218.42,218.43,218.29,218.36,903398.0,187.9795,187.9881,187.8676,187.9278,903398.0
2016-08-16 10:35:00,218.37,218.5,218.34,218.47,506613.0,187.9364,188.0483,187.9106,188.0225,506613.0
2016-08-16 10:40:00,218.47,218.52,218.35,218.36,873831.0,188.0225,188.0655,187.9192,187.9278,873831.0
2016-08-16 10:45:00,218.37,218.43,218.29,218.37,580186.0,187.9364,187.9881,187.8676,187.9364,580186.0
2016-08-16 10:50:00,218.36,218.4,218.3,218.32,372794.0,187.9278,187.9623,187.8762,187.8934,372794.0
2016-08-16 10:55:00,218.33,218.36,218.21,218.29,573070.0,187.902,187.9278,187.7987,187.8676,573070.0
2016-08-16 11:00:00,218.29,218.37,218.25,218.36,422980.0,187.8676,187.9364,187.8332,187.9278,422980.0
2016-08-16 11:05:00,218.37,218.42,218.34,218.42,334452.0,187.9364,187.9795,187.9106,187.9795,334452.0
2016-08-16 11:10:00,218.41,218.5,218.39,218.47,467572.0,187.9709,188.0483,187.9536,188.0225,467572.0
2016-08-16 11:15:00,218.47,218.62,218.47,218.58,603254.0,188.0225,188.1516,188.0225,188.1172,603254.0
2016-08-16 11:20:00,218.58,218.62,218.51,218.56,370025.0,188.1172,188.1516,188.0569,188.1,370025.0
2016-08-16 11:25:00,218.56,218.57,218.49,218.53,256347.0,188.1,188.1086,188.0397,188.0741,256347.0
2016-08-16 11:30:00,218.53,218.55,218.33,218.36,454618.0,188.0741,188.0913,187.902,187.9278,454618.0
2016-08-16 11:35:00,218.37,218.4,218.34,218.37,341410.0,187.9364,187.9623,187.9106,187.9364,341410.0
2016-08-16 11:40:00,218.37,218.42,218.31,218.33,490595.0,187.9364,187.9795,187.8848,187.902,490595.0
2016-08-16 11:45:00,218.33,218.4,218.31,218.4,355897.0,187.902,187.9623,187.8848,187.9623,355897.0
2016-08-16 11:50:00,218.39,218.42,218.38,218.39,347110.0,187.9536,187.9795,187.945,187.9536,347110.0
2016-08-16 11:55:00,218.39,218.52,218.38,218.47,672685.0,187.9536,188.0655,187.945,188.0225,672685.0
2016-08-16 12:00:00,218.48,218.48,218.35,218.37,361112.0,188.0311,188.0311,187.9192,187.9364,361112.0
2016-08-16 12:05:00,218.37,218.4,218.35,218.4,223954.0,187.9364,187.9623,187.9192,187.9623,223954.0
2016-08-16 12:10:00,218.4,218.43,218.38,218.41,166804.0,187.9623,187.9881,187.945,187.9709,166804.0
2016-08-16 12:15:00,218.41,218.45,218.39,218.43,228136.0,187.9709,188.0053,187.9536,187.9881,228136.0
2016-08-16 12:20:00,218.44,218.46,218.37,218.4,212686.0,187.9967,188.0139,187.9364,187.9623,212686.0
2016-08-16 12:25:00,218.4,218.45,218.33,218.36,580355.0,187.9623,188.0053,187.902,187.9278,580355.0
2016-08-16 12:30:00,218.36,218.37,218.32,218.34,265602.0,187.9278,187.9364,187.8934,187.9106,265602.0
2016-08-16 12:35:00,218.34,218.4,218.32,218.38,291397.0,187.9106,187.9623,187.8934,187.945,291397.0
2016-08-16 12:40:00,218.39,218.52,218.38,218.52,277580.0,187.9536,188.0655,187.945,188.0655,277580.0
2016-08-16 12:45:00,218.51,218.57,218.49,218.56,456502.0,188.0569,188.1086,188.0397,188.1,456502.0
2016-08-16 12:50:00,218.56,218.58,218.51,218.51,394530.0,188.1,188.1172,188.0569,188.0569,394530.0
2016-08-16 12:55:00,218.52,218.55,218.5,218.55,125777.0,188.0655,188.0913,188.0483,188.0913,125777.0
2016-08-16 13:00:00,218.54,218.58,218.5,218.57,255159.0,188.0827,188.1172,188.0483,188.1086,255159.0
2016-08-16 13:05:00,218.58,218.58,218.48,218.48,247425.0,188.1172,188.1172,188.0311,188.0311,247425.0
2016-08-16 13:10:00,218.49,218.5,218.36,218.37,375269.0,188.0397,188.0483,187.9278,187.9364,375269.0
2016-08-16 13:15:00,218.36,218.36,218.25,218.26,447039.0,187.9278,187.9278,187.8332,187.8418,447039.0
2016-08-16 13:20:00,218.25,218.29,218.17,218.17,520419.0,187.8332,187.8676,187.7643,187.7643,520419.0
2016-08-16 13:25:00,218.18,218.28,218.17,218.27,461628.0,187.7729,187.859,187.7643,187.8504,461628.0
2016-08-16 13:30:00,218.26,218.26,218.17,218.19,260767.0,187.8418,187.8418,187.7643,187.7815,260767.0
2016-08-16 13:35:00,218.19,218.25,218.17,218.22,300101.0,187.7815,187.8332,187.7643,187.8073,300101.0
2016-08-16 13:40:00,218.22,218.25,218.17,218.2,549727.0,187.8073,187.8332,187.7643,187.7901,549727.0
2016-08-16 13:45:00,218.2,218.29,218.17,218.27,562912.0,187.7901,187.8676,187.7643,187.8504,562912.0
2016-08-16 13:50:00,218.28,218.3,218.23,218.27,296978.0,187.859,187.8762,187.8159,187.8504,296978.0
2016-08-16 13:55:00,218.26,218.29,218.24,218.26,259447.0,187.8418,187.8676,187.8245,187.8418,259447.0
2016-08-16 14:00:00,218.26,218.35,218.26,218.34,491260.0,187.8418,187.9192,187.8418,187.9106,491260.0
2016-08-16 14:05:00,218.35,218.36,218.27,218.27,307197.0,187.9192,187.9278,187.8504,187.8504,307197.0
2016-08-16 14:10:00,218.27,218.3,218.17,218.18,395199.0,187.8504,187.8762,187.7643,187.7729,395199.0
2016-08-16 14:15:00,218.18,218.18,218.09,218.13,929570.0,187.7729,187.7729,187.6955,187.7299,929570.0
2016-08-16 14:20:00,218.14,218.21,218.1,218.15,366159.0,187.7385,187.7987,187.7041,187.7471,366159.0
2016-08-16 14:25:00,218.15,218.25,218.07,218.22,1116351.0,187.7471,187.8332,187.6782,187.8073,1116351.0
2016-08-16 14:30:00,218.23,218.25,218.17,218.19,324827.0,187.8159,187.8332,187.7643,187.7815,324827.0
2016-08-16 14:35:00,218.19,218.26,218.18,218.24,519941.0,187.7815,187.8418,187.7729,187.8245,519941.0
2016-08-16 14:40:00,218.23,218.32,218.21,218.31,519427.0,187.8159,187.8934,187.7987,187.8848,519427.0
2016-08-16 14:45:00,218.3,218.31,218.21,218.3,470852.0,187.8762,187.8848,187.7987,187.8762,470852.0
2016-08-16 14:50:00,218.31,218.42,218.28,218.39,735936.0,187.8848,187.9795,187.859,187.9536,735936.0
2016-08-16 14:55:00,218.39,218.42,218.33,218.39,693874.0,187.9536,187.9795,187.902,187.9536,693874.0
2016-08-16 15:00:00,218.39,218.41,218.34,218.37,401425.0,187.9536,187.9709,187.9106,187.9364,401425.0
2016-08-16 15:05:00,218.37,218.4,218.35,218.38,305131.0,187.9364,187.9623,187.9192,187.945,305131.0
2016-08-16 15:10:00,218.37,218.39,218.27,218.31,934535.0,187.9364,187.9536,187.8504,187.8848,934535.0
2016-08-16 15:15:00,218.32,218.32,218.26,218.29,303958.0,187.8934,187.8934,187.8418,187.8676,303958.0
2016-08-16 15:20:00,218.3,218.4,218.29,218.39,381764.0,187.8762,187.9623,187.8676,187.9536,381764.0
2016-08-16 15:25:00,218.4,218.4,218.31,218.34,569502.0,187.9623,187.9623,187.8848,187.9106,569502.0
2016-08-16 15:30:00,218.33,218.38,218.31,218.37,549369.0,187.902,187.945,187.8848,187.9364,549369.0
2016-08-16 15:35:00,218.37,218.38,218.25,218.28,532611.0,187.9364,187.945,187.8332,187.859,532611.0
2016-08-16 15:40:00,218.28,218.33,218.26,218.27,731794.0,187.859,187.902,187.8418,187.8504,731794.0
2016-08-16 15:45:00,218.28,218.35,218.26,218.29,988119.0,187.859,187.9192,187.8418,187.8676,988119.0
2016-08-16 15:50:00,218.28,218.29,218.19,218.21,1018506.0,187.859,187.8676,187.7815,187.7987,1018506.0
2016-08-16 15:55:00,218.22,218.22,217.96,217.98,3400525.0,187.8073,187.8073,187.5836,187.6008,3400525.0
2016-08-17 09:30:00,218.0,218.08,217.77,217.84,1740947.0,187.618,187.6868,187.4201,187.4803,1740947.0
2016-08-17 09:35:00,217.85,217.85,217.54,217.57,1659602.0,187.4889,187.4889,187.2221,187.2479,1659602.0
2016-08-17 09:40:00,217.57,217.61,217.5,217.51,967531.0,187.2479,187.2824,187.1877,187.1963,967531.0
2016-08-17 09:45:00,217.51,217.63,217.46,217.61,808216.0,187.1963,187.2996,187.1533,187.2824,808216.0
2016-08-17 09:50:00,217.61,217.63,217.45,217.55,752896.0,187.2824,187.2996,187.1446,187.2307,752896.0
2016-08-17 09:55:00,217.54,217.55,217.35,217.36,1044811.0,187.2221,187.2307,187.0586,187.0672,1044811.0
2016-08-17 10:00:00,217.35,217.42,217.3,217.34,1231852.0,187.0586,187.1188,187.0156,187.05,1231852.0
2016-08-17 10:05:00,217.34,217.41,217.3,217.35,882457.0,187.05,187.1102,187.0156,187.0586,882457.0
2016-08-17 10:10:00,217.34,217.47,217.3,217.43,1169999.0,187.05,187.1619,187.0156,187.1274,1169999.0
2016-08-17 10:15:00,217.43,217.45,217.36,217.41,563291.0,187.1274,187.1446,187.0672,187.1102,563291.0
2016-08-17 10:20:00,217.42,217.44,217.32,217.41,603411.0,187.1188,187.136,187.0328,187.1102,603411.0
2016-08-17 10:25:00,217.4,217.43,217.36,217.4,537335.0,187.1016,187.1274,187.0672,187.1016,537335.0
2016-08-17 10:30:00,217.41,217.56,217.4,217.53,1474602.0,187.1102,187.2393,187.1016,187.2135,1474602.0
2016-08-17 10:35:00,217.53,217.55,217.39,217.44,1005020.0,187.2135,187.2307,187.093,187.136,1005020.0
2016-08-17 10:40:00,217.44,217.45,217.35,217.38,492254.0,187.136,187.1446,187.0586,187.0844,492254.0
2016-08-17 10:45:00,217.39,217.49,217.35,217.39,693215.0,187.093,187.1791,187.0586,187.093,693215.0
2016-08-17 10:50:00,217.39,217.42,217.31,217.41,496718.0,187.093,187.1188,187.0242,187.1102,496718.0
2016-08-17 10:55:00,217.42,217.46,217.36,217.41,530507.0,187.1188,187.1533,187.0672,187.1102,530507.0
2016-08-17 11:00:00,217.41,217.52,217.4,217.47,372999.0,187.1102,187.2049,187.1016,187.1619,372999.0
2016-08-17 11:05:00,217.47,217.49,217.43,217.49,278241.0,187.1619,187.1791,187.1274,187.1791,278241.0
2016-08-17 11:10:00,217.49,217.5,217.46,217.47,291944.0,187.1791,187.1877,187.1533,187.1619,291944.0
2016-08-17 11:15:00,217.46,217.53,217.46,217.5,456612.0,187.1533,187.2135,187.1533,187.1877,456612.0
2016-08-17 11:20:00,217.5,217.51,217.25,217.31,636811.0,187.1877,187.1963,186.9725,187.0242,636811.0
2016-08-17 11:25:00,217.31,217.34,217.16,217.21,821183.0,187.0242,187.05,186.8951,186.9381,821183.0
2016-08-17 11:30:00,217.21,217.25,217.15,217.17,761434.0,186.9381,186.9725,186.8865,186.9037,761434.0
2016-08-17 11:35:00,217.18,217.18,217.02,217.09,863893.0,186.9123,186.9123,186.7746,186.8348,863893.0
2016-08-17 11:40:00,217.1,217.13,217.07,217.11,463458.0,186.8434,186.8692,186.8176,186.852,463458.0
2016-08-17 11:45:00,217.11,217.14,217.09,217.12,485647.0,186.852,186.8779,186.8348,186.8606,485647.0
2016-08-17 11:50:00,217.13,217.15,217.11,217.12,338960.0,186.8692,186.8865,186.852,186.8606,338960.0
2016-08-17 11:55:00,217.12,217.15,217.07,217.08,336695.0,186.8606,186.8865,186.8176,186.8262,336695.0
2016-08-17 12:00:00,217.08,217.16,217.08,217.14,377737.0,186.8262,186.8951,186.8262,186.8779,377737.0
2016-08-17 12:05:00,217.14,217.18,217.11,217.18,287137.0,186.8779,186.9123,186.852,186.9123,287137.0
2016-08-17 12:10:00,217.17,217.23,217.16,217.22,221382.0,186.9037,186.9553,186.8951,186.9467,221382.0
2016-08-17 12:15:00,217.22,217.27,217.2,217.22,314165.0,186.9467,186.9897,186.9295,186.9467,314165.0
2016-08-17 12:20:00,217.23,217.37,217.22,217.37,298987.0,186.9553,187.0758,186.9467,187.0758,298987.0
2016-08-17 12:25:00,217.37,217.42,217.34,217.38,262070.0,187.0758,187.1188,187.05,187.0844,262070.0
2016-08-17 12:30:00,217.38,217.39,217.35,217.36,202948.0,187.0844,187.093,187.0586,187.0672,202948.0
2016-08-17 12:35:00,217.36,217.41,217.35,217.39,273656.0,187.0672,187.1102,187.0586,187.093,273656.0
2016-08-17 12:40:00,217.39,217.42,217.36,217.42,205763.0,187.093,187.1188,187.0672,187.1188,205763.0
2016-08-17 12:45:00,217.42,217.79,217.42,217.79,1490709.0,187.1188,187.4373,187.1188,187.4373,1490709.0
2016-08-17 12:50:00,217.79,217.86,217.76,217.78,1285310.0,187.4373,187.4975,187.4114,187.4287,1285310.0
2016-08-17 12:55:00,217.78,217.83,217.77,217.78,553321.0,187.4287,187.4717,187.4201,187.4287,553321.0
2016-08-17 13:00:00,217.79,217.82,217.74,217.77,807190.0,187.4373,187.4631,187.3942,187.4201,807190.0
2016-08-17 13:05:00,217.77,217.8,217.7,217.73,445902.0,187.4201,187.4459,187.3598,187.3856,445902.0
2016-08-17 13:10:00,217.72,217.74,217.7,217.73,330111.0,187.377,187.3942,187.3598,187.3856,330111.0
2016-08-17 13:15:00,217.73,217.77,217.71,217.72,209618.0,187.3856,187.4201,187.3684,187.377,209618.0
2016-08-17 13:20:00,217.72,217.73,217.68,217.68,243707.0,187.377,187.3856,187.3426,187.3426,243707.0
2016-08-17 13:25:00,217.68,217.75,217.66,217.74,282949.0,187.3426,187.4028,187.3254,187.3942,282949.0
2016-08-17 13:30:00,217.74,217.8,217.71,217.78,231082.0,187.3942,187.4459,187.3684,187.4287,231082.0
2016-08-17 13:35:00,217.78,218.02,217.78,218.0,966672.0,187.4287,187.6352,187.4287,187.618,966672.0
2016-08-17 13:40:00,218.01,218.12,217.95,217.96,697478.0,187.6266,187.7213,187.575,187.5836,697478.0
2016-08-17 13:45:00,217.96,217.97,217.86,217.9,682207.0,187.5836,187.5922,187.4975,187.5319,682207.0
2016-08-17 13:50:00,217.9,217.93,217.81,217.85,778351.0,187.5319,187.5578,187.4545,187.4889,778351.0
2016-08-17 13:55:00,217.85,217.86,217.72,217.75,656255.0,187.4889,187.4975,187.377,187.4028,656255.0
2016-08-17 14:00:00,217.76,218.03,217.38,217.96,2862191.0,187.4114,187.6438,187.0844,187.5836,2862191.0
2016-08-17 14:05:00,217.96,218.07,217.79,218.0,1295119.0,187.5836,187.6782,187.4373,187.618,1295119.0
2016-08-17 14:10:00,218.01,218.4,218.0,218.33,2659946.0,187.6266,187.9623,187.618,187.902,2659946.0
2016-08-17 14:15:00,218.33,218.35,218.06,218.13,1576361.0,187.902,187.9192,187.6696,187.7299,1576361.0
2016-08-17 14:20:00,218.13,218.23,217.96,218.03,820895.0,187.7299,187.8159,187.5836,187.6438,820895.0
2016-08-17 14:25:00,218.03,218.27,218.0,218.18,1070158.0,187.6438,187.8504,187.618,187.7729,1070158.0
2016-08-17 14:30:00,218.18,218.2,217.93,218.13,717309.0,187.7729,187.7901,187.5578,187.7299,717309.0
2016-08-17 14:35:00,218.14,218.23,218.02,218.16,650532.0,187.7385,187.8159,187.6352,187.7557,650532.0
2016-08-17 14:40:00,218.15,218.21,218.05,218.07,539241.0,187.7471,187.7987,187.661,187.6782,539241.0
2016-08-17 14:45:00,218.06,218.28,218.03,218.2,584463.0,187.6696,187.859,187.6438,187.7901,584463.0
2016-08-17 14:50:00,218.21,218.23,218.06,218.11,527578.0,187.7987,187.8159,187.6696,187.7127,527578.0
2016-08-17 14:55:00,218.11,218.2,218.08,218.19,687076.0,187.7127,187.7901,187.6868,187.7815,687076.0
2016-08-17 15:00:00,218.2,218.23,218.01,218.09,521394.0,187.7901,187.8159,187.6266,187.6955,521394.0
2016-08-17 15:05:00,218.08,218.17,218.0,218.0,436578.0,187.6868,187.7643,187.618,187.618,436578.0
2016-08-17 15:10:00,218.0,218.08,217.96,218.07,1318910.0,187.618,187.6868,187.5836,187.6782,1318910.0
2016-08-17 15:15:00,218.07,218.11,217.98,218.09,501838.0,187.6782,187.7127,187.6008,187.6955,501838.0
2016-08-17 15:20:00,218.09,218.18,218.05,218.15,568101.0,187.6955,187.7729,187.661,187.7471,568101.0
2016-08-17 15:25:00,218.16,218.31,218.16,218.28,738431.0,187.7557,187.8848,187.7557,187.859,738431.0
2016-08-17 15:30:00,218.28,218.33,218.24,218.33,631070.0,187.859,187.902,187.8245,187.902,631070.0
2016-08-17 15:35:00,218.33,218.4,218.28,218.4,844449.0,187.902,187.9623,187.859,187.9623,844449.0
2016-08-17 15:40:00,218.4,218.45,218.33,218.43,1138318.0,187.9623,188.0053,187.902,187.9881,1138318.0
2016-08-17 15:45:00,218.43,218.5,218.41,218.46,1160164.0,187.9881,188.0483,187.9709,188.0139,1160164.0
2016-08-17 15:50:00,218.46,218.53,218.36,218.4,1481363.0,188.0139,188.0741,187.9278,187.9623,1481363.0
2016-08-17 15:55:00,218.4,218.43,218.28,218.37,2562819.0,187.9623,187.9881,187.859,187.9364,2562819.0
2016-08-18 09:30:00,218.33,218.6,218.31,218.54,1367162.0,187.902,188.1344,187.8848,188.0827,1367162.0
2016-08-18 09:35:00,218.52,218.57,218.41,218.42,1134754.0,188.0655,188.1086,187.9709,187.9795,1134754.0
2016-08-18 09:40:00,218.42,218.43,218.21,218.32,1305153.0,187.9795,187.9881,187.7987,187.8934,1305153.0
2016-08-18 09:45:00,218.33,218.4,218.21,218.39,1184487.0,187.902,187.9623,187.7987,187.9536,1184487.0
2016-08-18 09:50:00,218.4,218.4,218.28,218.37,559566.0,187.9623,187.9623,187.859,187.9364,559566.0
2016-08-18 09:55:00,218.37,218.54,218.35,218.46,533226.0,187.9364,188.0827,187.9192,188.0139,533226.0
2016-08-18 10:00:00,218.46,218.57,218.38,218.55,531244.0,188.0139,188.1086,187.945,188.0913,531244.0
2016-08-18 10:05:00,218.56,218.62,218.4,218.44,512665.0,188.1,188.1516,187.9623,187.9967,512665.0
2016-08-18 10:10:00,218.44,218.54,218.43,218.48,787379.0,187.9967,188.0827,187.9881,188.0311,787379.0
2016-08-18 10:15:00,218.49,218.58,218.48,218.55,327671.0,188.0397,188.1172,188.0311,188.0913,327671.0
2016-08-18 10:20:00,218.56,218.62,218.47,218.48,657247.0,188.1,188.1516,188.0225,188.0311,657247.0
2016-08-18 10:25:00,218.49,218.54,218.42,218.51,578371.0,188.0397,188.0827,187.9795,188.0569,578371.0
2016-08-18 10:30:00,218.52,218.69,218.51,218.65,775511.0,188.0655,188.2118,188.0569,188.1774,775511.0
2016-08-18 10:35:00,218.65,218.69,218.56,218.66,551737.0,188.1774,188.2118,188.1,188.186,551737.0
2016-08-18 10:40:00,218.66,218.68,218.57,218.62,977153.0,188.186,188.2032,188.1086,188.1516,977153.0
2016-08-18 10:45:00,218.62,218.65,218.57,218.63,717566.0,188.1516,188.1774,188.1086,188.1602,717566.0
2016-08-18 10:50:00,218.63,218.68,218.62,218.68,452968.0,188.1602,188.2032,188.1516,188.2032,452968.0
2016-08-18 10:55:00,218.68,218.86,218.67,218.84,1175396.0,188.2032,188.3581,188.1946,188.3409,1175396.0
2016-08-18 11:00:00,218.84,218.84,218.7,218.73,764251.0,188.3409,188.3409,188.2204,188.2463,764251.0
2016-08-18 11:05:00,218.73,218.8,218.72,218.78,331138.0,188.2463,188.3065,188.2377,188.2893,331138.0
2016-08-18 11:10:00,218.77,218.78,218.69,218.75,383983.0,188.2807,188.2893,188.2118,188.2635,383983.0
2016-08-18 11:15:00,218.75,218.75,218.65,218.69,315905.0,188.2635,188.2635,188.1774,188.2118,315905.0
2016-08-18 11:20:00,218.69,218.75,218.65,218.74,286669.0,188.2118,188.2635,188.1774,188.2549,286669.0
2016-08-18 11:25:00,218.74,218.8,218.72,218.79,276415.0,188.2549,188.3065,188.2377,188.2979,276415.0
2016-08-18 11:30:00,218.79,218.83,218.77,218.78,635220.0,188.2979,188.3323,188.2807,188.2893,635220.0
2016-08-18 11:35:00,218.78,218.81,218.73,218.74,450629.0,188.2893,188.3151,188.2463,188.2549,450629.0
2016-08-18 11:40:00,218.74,218.76,218.7,218.73,271987.0,188.2549,188.2721,188.2204,188.2463,271987.0
2016-08-18 11:45:00,218.73,218.75,218.66,218.71,1133779.0,188.2463,188.2635,188.186,188.229,1133779.0
2016-08-18 11:50:00,218.71,218.72,218.62,218.66,361807.0,188.229,188.2377,188.1516,188.186,361807.0
2016-08-18 11:55:00,218.66,218.66,218.57,218.6,614911.0,188.186,188.186,188.1086,188.1344,614911.0
2016-08-18 12:00:00,218.59,218.59,218.51,218.52,635634.0,188.1258,188.1258,188.0569,188.0655,635634.0
2016-08-18 12:05:00,218.52,218.57,218.51,218.55,523031.0,188.0655,188.1086,188.0569,188.0913,523031.0
2016-08-18 12:10:00,218.55,218.56,218.49,218.51,415749.0,188.0913,188.1,188.0397,188.0569,415749.0
2016-08-18 12:15:00,218.52,218.54,218.48,218.49,376028.0,188.0655,188.0827,188.0311,188.0397,376028.0
2016-08-18 12:20:00,218.49,218.49,218.41,218.43,440358.0,188.0397,188.0397,187.9709,187.9881,440358.0
2016-08-18 12:25:00,218.42,218.44,218.31,218.33,331778.0,187.9795,187.9967,187.8848,187.902,331778.0
2016-08-18 12:30:00,218.32,218.35,218.28,218.33,641891.0,187.8934,187.9192,187.859,187.902,641891.0
2016-08-18 12:35:00,218.33,218.36,218.24,218.35,564694.0,187.902,187.9278,187.8245,187.9192,564694.0
2016-08-18 12:40:00,218.35,218.42,218.33,218.42,297053.0,187.9192,187.9795,187.902,187.9795,297053.0
2016-08-18 12:45:00,218.41,218.47,218.41,218.44,424967.0,187.9709,188.0225,187.9709,187.9967,424967.0
2016-08-18 12:50:00,218.43,218.47,218.4,218.44,233931.0,187.9881,188.0225,187.9623,187.9967,233931.0
2016-08-18 12:55:00,218.43,218.44,218.37,218.39,224389.0,187.9881,187.9967,187.9364,187.9536,224389.0
2016-08-18 13:00:00,218.4,218.51,218.39,218.47,300569.0,187.9623,188.0569,187.9536,188.0225,300569.0
2016-08-18 13:05:00,218.47,218.51,218.45,218.51,167965.0,188.0225,188.0569,188.0053,188.0569,167965.0
2016-08-18 13:10:00,218.51,218.57,218.5,218.53,262017.0,188.0569,188.1086,188.0483,188.0741,262017.0
2016-08-18 13:15:00,218.53,218.53,218.47,218.49,193689.0,188.0741,188.0741,188.0225,188.0397,193689.0
2016-08-18 13:20:00,218.49,218.55,218.46,218.51,253690.0,188.0397,188.0913,188.0139,188.0569,253690.0
2016-08-18 13:25:00,218.5,218.53,218.48,218.49,288807.0,188.0483,188.0741,188.0311,188.0397,288807.0
2016-08-18 13:30:00,218.49,218.57,218.48,218.55,181605.0,188.0397,188.1086,188.0311,188.0913,181605.0
2016-08-18 13:35:00,218.55,218.61,218.51,218.61,201296.0,188.0913,188.143,188.0569,188.143,201296.0
2016-08-18 13:40:00,218.61,218.7,218.6,218.69,980189.0,188.143,188.2204,188.1344,188.2118,980189.0
2016-08-18 13:45:00,218.68,218.7,218.62,218.63,266515.0,188.2032,188.2204,188.1516,188.1602,266515.0
2016-08-18 13:50:00,218.63,218.64,218.59,218.6,263108.0,188.1602,188.1688,188.1258,188.1344,263108.0
2016-08-18 13:55:00,218.61,218.63,218.58,218.6,118006.0,188.143,188.1602,188.1172,188.1344,118006.0
2016-08-18 14:00:00,218.6,218.63,218.58,218.61,348275.0,188.1344,188.1602,188.1172,188.143,348275.0
2016-08-18 14:05:00,218.6,218.64,218.54,218.61,724278.0,188.1344,188.1688,188.0827,188.143,724278.0
2016-08-18 14:10:00,218.61,218.66,218.6,218.63,260918.0,188.143,188.186,188.1344,188.1602,260918.0
2016-08-18 14:15:00,218.63,218.67,218.62,218.64,242814.0,188.1602,188.1946,188.1516,188.1688,242814.0
2016-08-18 14:20:00,218.65,218.67,218.61,218.63,377922.0,188.1774,188.1946,188.143,188.1602,377922.0
2016-08-18 14:25:00,218.63,218.66,218.6,218.62,330940.0,188.1602,188.186,188.1344,188.1516,330940.0
2016-08-18 14:30:00,218.62,218.63,218.49,218.56,882488.0,188.1516,188.1602,188.0397,188.1,882488.0
2016-08-18 14:35:00,218.56,218.61,218.51,218.57,358146.0,188.1,188.143,188.0569,188.1086,358146.0
2016-08-18 14:40:00,218.57,218.63,218.56,218.63,248753.0,188.1086,188.1602,188.1,188.1602,248753.0
2016-08-18 14:45:00,218.63,218.63,218.55,218.62,175872.0,188.1602,188.1602,188.0913,188.1516,175872.0
2016-08-18 14:50:00,218.62,218.65,218.59,218.6,286426.0,188.1516,188.1774,188.1258,188.1344,286426.0
2016-08-18 14:55:00,218.61,218.63,218.52,218.61,261394.0,188.143,188.1602,188.0655,188.143,261394.0
2016-08-18 15:00:00,218.6,218.7,218.59,218.69,507086.0,188.1344,188.2204,188.1258,188.2118,507086.0
2016-08-18 15:05:00,218.7,218.81,218.69,218.81,843335.0,188.2204,188.3151,188.2118,188.3151,843335.0
2016-08-18 15:10:00,218.81,218.83,218.73,218.76,551218.0,188.3151,188.3323,188.2463,188.2721,551218.0
2016-08-18 15:15:00,218.75,218.78,218.72,218.76,464478.0,188.2635,188.2893,188.2377,188.2721,464478.0
2016-08-18 15:20:00,218.75,218.81,218.74,218.79,398777.0,188.2635,188.3151,188.2549,188.2979,398777.0
2016-08-18 15:25:00,218.78,218.81,218.76,218.78,396016.0,188.2893,188.3151,188.2721,188.2893,396016.0
2016-08-18 15:30:00,218.78,218.79,218.69,218.73,449337.0,188.2893,188.2979,188.2118,188.2463,449337.0
2016-08-18 15:35:00,218.73,218.77,218.7,218.72,366208.0,188.2463,188.2807,188.2204,188.2377,366208.0
2016-08-18 15:40:00,218.71,218.83,218.7,218.78,937716.0,188.229,188.3323,188.2204,188.2893,937716.0
2016-08-18 15:45:00,218.78,218.79,218.66,218.69,1132810.0,188.2893,188.2979,188.186,188.2118,1132810.0
2016-08-18 15:50:00,218.69,218.76,218.68,218.75,929286.0,188.2118,188.2721,188.2032,188.2635,929286.0
2016-08-18 15:55:00,218.75,218.9,218.72,218.87,2832743.0,188.2635,188.3926,188.2377,188.3667,2832743.0
2016-08-19 09:30:00,218.31,218.35,218.07,218.12,1752963.0,187.8848,187.9192,187.6782,187.7213,1752963.0
2016-08-19 09:35:00,218.11,218.14,217.88,217.91,1298117.0,187.7127,187.7385,187.5147,187.5405,1298117.0
2016-08-19 09:40:00,217.91,218.07,217.84,218.02,1910978.0,187.5405,187.6782,187.4803,187.6352,1910978.0
2016-08-19 09:45:00,218.03,218.04,217.75,217.77,1220366.0,187.6438,187.6524,187.4028,187.4201,1220366.0
2016-08-19 09:50:00,217.78,217.96,217.74,217.88,1180428.0,187.4287,187.5836,187.3942,187.5147,1180428.0
2016-08-19 09:55:00,217.88,218.0,217.84,217.86,841568.0,187.5147,187.618,187.4803,187.4975,841568.0
2016-08-19 10:00:00,217.86,217.98,217.84,217.85,918492.0,187.4975,187.6008,187.4803,187.4889,918492.0
2016-08-19 10:05:00,217.85,218.01,217.84,217.95,723133.0,187.4889,187.6266,187.4803,187.575,723133.0
2016-08-19 10:10:00,217.96,218.04,217.9,217.99,645872.0,187.5836,187.6524,187.5319,187.6094,645872.0
2016-08-19 10:15:00,217.99,218.06,217.93,218.05,609119.0,187.6094,187.6696,187.5578,187.661,609119.0
2016-08-19 10:20:00,218.06,218.22,218.03,218.19,734563.0,187.6696,187.8073,187.6438,187.7815,734563.0
2016-08-19 10:25:00,218.2,218.41,218.19,218.4,889052.0,187.7901,187.9709,187.7815,187.9623,889052.0
2016-08-19 10:30:00,218.4,218.49,218.31,218.35,1034452.0,187.9623,188.0397,187.8848,187.9192,1034452.0
2016-08-19 10:35:00,218.35,218.43,218.35,218.36,425731.0,187.9192,187.9881,187.9192,187.9278,425731.0
2016-08-19 10:40:00,218.36,218.58,218.35,218.51,738267.0,187.9278,188.1172,187.9192,188.0569,738267.0
2016-08-19 10:45:00,218.5,218.54,218.42,218.44,440663.0,188.0483,188.0827,187.9795,187.9967,440663.0
2016-08-19 10:50:00,218.43,218.45,218.34,218.37,582189.0,187.9881,188.0053,187.9106,187.9364,582189.0
2016-08-19 10:55:00,218.37,218.43,218.36,218.39,681520.0,187.9364,187.9881,187.9278,187.9536,681520.0
2016-08-19 11:00:00,218.38,218.46,218.31,218.42,407712.0,187.945,188.0139,187.8848,187.9795,407712.0
2016-08-19 11:05:00,218.42,218.45,218.4,218.44,211027.0,187.9795,188.0053,187.9623,187.9967,211027.0
2016-08-19 11:10:00,218.44,218.5,218.44,218.45,411053.0,187.9967,188.0483,187.9967,188.0053,411053.0
2016-08-19 11:15:00,218.46,218.49,218.41,218.43,273309.0,188.0139,188.0397,187.9709,187.9881,273309.0
2016-08-19 11:20:00,218.43,218.45,218.39,218.44,293583.0,187.9881,188.0053,187.9536,187.9967,293583.0
2016-08-19 11:25:00,218.44,218.53,218.43,218.5,360241.0,187.9967,188.0741,187.9881,188.0483,360241.0
2016-08-19 11:30:00,218.5,218.55,218.41,218.42,425503.0,188.0483,188.0913,187.9709,187.9795,425503.0
2016-08-19 11:35:00,218.43,218.46,218.35,218.35,598006.0,187.9881,188.0139,187.9192,187.9192,598006.0
2016-08-19 11:40:00,218.35,218.4,218.33,218.36,281661.0,187.9192,187.9623,187.902,187.9278,281661.0
2016-08-19 11:45:00,218.37,218.4,218.34,218.39,209308.0,187.9364,187.9623,187.9106,187.9536,209308.0
2016-08-19 11:50:00,218.39,218.44,218.37,218.41,221815.0,187.9536,187.9967,187.9364,187.9709,221815.0
2016-08-19 11:55:00,218.42,218.51,218.39,218.5,207902.0,187.9795,188.0569,187.9536,188.0483,207902.0
2016-08-19 12:00:00,218.51,218.59,218.51,218.56,765738.0,188.0569,188.1258,188.0569,188.1,765738.0
2016-08-19 12:05:00,218.56,218.58,218.51,218.57,414865.0,188.1,188.1172,188.0569,188.1086,414865.0
2016-08-19 12:10:00,218.57,218.6,218.55,218.56,150048.0,188.1086,188.1344,188.0913,188.1,150048.0
2016-08-19 12:15:00,218.56,218.59,218.37,218.41,500581.0,188.1,188.1258,187.9364,187.9709,500581.0
2016-08-19 12:20:00,218.41,218.5,218.37,218.49,483048.0,187.9709,188.0483,187.9364,188.0397,483048.0
2016-08-19 12:25:00,218.5,218.54,218.48,218.52,140079.0,188.0483,188.0827,188.0311,188.0655,140079.0
2016-08-19 12:30:00,218.52,218.54,218.44,218.46,321516.0,188.0655,188.0827,187.9967,188.0139,321516.0
2016-08-19 12:35:00,218.46,218.48,218.4,218.43,249429.0,188.0139,188.0311,187.9623,187.9881,249429.0
2016-08-19 12:40:00,218.43,218.44,218.35,218.38,339054.0,187.9881,187.9967,187.9192,187.945,339054.0
2016-08-19 12:45:00,218.38,218.4,218.23,218.27,658935.0,187.945,187.9623,187.8159,187.8504,658935.0
2016-08-19 12:50:00,218.26,218.26,218.05,218.14,809548.0,187.8418,187.8418,187.661,187.7385,809548.0
2016-08-19 12:55:00,218.14,218.15,218.07,218.12,426151.0,187.7385,187.7471,187.6782,187.7213,426151.0
2016-08-19 13:00:00,218.12,218.14,218.08,218.12,322957.0,187.7213,187.7385,187.6868,187.7213,322957.0
2016-08-19 13:05:00,218.13,218.2,218.11,218.19,680321.0,187.7299,187.7901,187.7127,187.7815,680321.0
2016-08-19 13:10:00,218.19,218.21,218.17,218.2,291715.0,187.7815,187.7987,187.7643,187.7901,291715.0
2016-08-19 13:15:00,218.21,218.25,218.16,218.18,441877.0,187.7987,187.8332,187.7557,187.7729,441877.0
2016-08-19 13:20:00,218.18,218.24,218.17,218.2,298431.0,187.7729,187.8245,187.7643,187.7901,298431.0
2016-08-19 13:25:00,218.2,218.24,218.17,218.21,349217.0,187.7901,187.8245,187.7643,187.7987,349217.0
2016-08-19 13:30:00,218.21,218.22,218.1,218.15,389853.0,187.7987,187.8073,187.7041,187.7471,389853.0
2016-08-19 13:35:00,218.16,218.25,218.15,218.24,280498.0,187.7557,187.8332,187.7471,187.8245,280498.0
2016-08-19 13:40:00,218.24,218.34,218.24,218.33,475778.0,187.8245,187.9106,187.8245,187.902,475778.0
2016-08-19 13:45:00,218.33,218.4,218.31,218.39,423970.0,187.902,187.9623,187.8848,187.9536,423970.0
2016-08-19 13:50:00,218.39,218.42,218.34,218.37,468244.0,187.9536,187.9795,187.9106,187.9364,468244.0
2016-08-19 13:55:00,218.36,218.38,218.29,218.31,402082.0,187.9278,187.945,187.8676,187.8848,402082.0
2016-08-19 14:00:00,218.32,218.4,218.31,218.35,886960.0,187.8934,187.9623,187.8848,187.9192,886960.0
2016-08-19 14:05:00,218.35,218.39,218.35,218.36,431958.0,187.9192,187.9536,187.9192,187.9278,431958.0
2016-08-19 14:10:00,218.36,218.43,218.34,218.41,313268.0,187.9278,187.9881,187.9106,187.9709,313268.0
2016-08-19 14:15:00,218.4,218.44,218.39,218.42,267194.0,187.9623,187.9967,187.9536,187.9795,267194.0
2016-08-19 14:20:00,218.42,218.44,218.38,218.42,261875.0,187.9795,187.9967,187.945,187.9795,261875.0
2016-08-19 14:25:00,218.42,218.42,218.37,218.4,263205.0,187.9795,187.9795,187.9364,187.9623,263205.0
2016-08-19 14:30:00,218.4,218.5,218.38,218.45,550969.0,187.9623,188.0483,187.945,188.0053,550969.0
2016-08-19 14:35:00,218.46,218.5,218.45,218.47,417349.0,188.0139,188.0483,188.0053,188.0225,417349.0
2016-08-19 14:40:00,218.47,218.55,218.44,218.55,569816.0,188.0225,188.0913,187.9967,188.0913,569816.0
2016-08-19 14:45:00,218.54,218.56,218.51,218.53,722698.0,188.0827,188.1,188.0569,188.0741,722698.0
2016-08-19 14:50:00,218.53,218.69,218.52,218.64,1015748.0,188.0741,188.2118,188.0655,188.1688,1015748.0
2016-08-19 14:55:00,218.64,218.66,218.59,218.61,620890.0,188.1688,188.186,188.1258,188.143,620890.0
2016-08-19 15:00:00,218.61,218.64,218.55,218.56,548147.0,188.143,188.1688,188.0913,188.1,548147.0
2016-08-19 15:05:00,218.57,218.63,218.56,218.63,519833.0,188.1086,188.1602,188.1,188.1602,519833.0
2016-08-19 15:10:00,218.63,218.65,218.53,218.57,562090.0,188.1602,188.1774,188.0741,188.1086,562090.0
2016-08-19 15:15:00,218.57,218.65,218.56,218.63,555948.0,188.1086,188.1774,188.1,188.1602,555948.0
2016-08-19 15:20:00,218.63,218.66,218.59,218.62,728383.0,188.1602,188.186,188.1258,188.1516,728383.0
2016-08-19 15:25:00,218.63,218.74,218.62,218.71,960054.0,188.1602,188.2549,188.1516,188.229,960054.0
2016-08-19 15:30:00,218.71,218.75,218.65,218.72,2229284.0,188.229,188.2635,188.1774,188.2377,2229284.0
2016-08-19 15:35:00,218.72,218.72,218.61,218.67,1214953.0,188.2377,188.2377,188.143,188.1946,1214953.0
2016-08-19 15:40:00,218.66,218.66,218.58,218.62,1357392.0,188.186,188.186,188.1172,188.1516,1357392.0
2016-08-19 15:45:00,218.61,218.64,218.57,218.6,995583.0,188.143,188.1688,188.1086,188.1344,995583.0
2016-08-19 15:50:00,218.59,218.69,218.57,218.62,1809245.0,188.1258,188.2118,188.1086,188.1516,1809245.0
2016-08-19 15:55:00,218.62,218.63,218.55,218.57,3822854.0,188.1516,188.1602,188.0913,188.1086,3822854.0
2016-08-22 09:30:00,218.27,218.28,217.93,217.95,1976536.0,187.8504,187.859,187.5578,187.575,1976536.0
2016-08-22 09:35:00,217.95,218.06,217.83,218.02,1105478.0,187.575,187.6696,187.4717,187.6352,1105478.0
2016-08-22 09:40:00,218.03,218.03,217.88,217.98,1160543.0,187.6438,187.6438,187.5147,187.6008,1160543.0
2016-08-22 09:45:00,217.98,218.12,217.88,217.89,1101177.0,187.6008,187.7213,187.5147,187.5233,1101177.0
2016-08-22 09:50:00,217.89,218.06,217.83,217.91,1094250.0,187.5233,187.6696,187.4717,187.5405,1094250.0
2016-08-22 09:55:00,217.91,218.11,217.9,218.1,1178540.0,187.5405,187.7127,187.5319,187.7041,1178540.0
2016-08-22 10:00:00,218.11,218.12,217.93,217.98,591696.0,187.7127,187.7213,187.5578,187.6008,591696.0
2016-08-22 10:05:00,217.99,218.08,217.96,218.0,576140.0,187.6094,187.6868,187.5836,187.618,576140.0
2016-08-22 10:10:00,218.01,218.14,217.97,218.12,487572.0,187.6266,187.7385,187.5922,187.7213,487572.0
2016-08-22 10:15:00,218.12,218.58,218.12,218.54,1217467.0,187.7213,188.1172,187.7213,188.0827,1217467.0
2016-08-22 10:20:00,218.55,218.6,218.47,218.59,994960.0,188.0913,188.1344,188.0225,188.1258,994960.0
2016-08-22 10:25:00,218.6,218.71,218.59,218.63,684599.0,188.1344,188.229,188.1258,188.1602,684599.0
2016-08-22 10:30:00,218.63,218.74,218.62,218.73,659005.0,188.1602,188.2549,188.1516,188.2463,659005.0
2016-08-22 10:35:00,218.73,218.73,218.6,218.61,443435.0,188.2463,188.2463,188.1344,188.143,443435.0
2016-08-22 10:40:00,218.62,218.66,218.6,218.66,437273.0,188.1516,188.186,188.1344,188.186,437273.0
2016-08-22 10:45:00,218.66,218.68,218.63,218.65,341106.0,188.186,188.2032,188.1602,188.1774,341106.0
2016-08-22 10:50:00,218.66,218.68,218.59,218.62,393163.0,188.186,188.2032,188.1258,188.1516,393163.0
2016-08-22 10:55:00,218.62,218.66,218.58,218.59,290462.0,188.1516,188.186,188.1172,188.1258,290462.0
2016-08-22 11:00:00,218.6,218.69,218.59,218.63,331886.0,188.1344,188.2118,188.1258,188.1602,331886.0
2016-08-22 11:05:00,218.63,218.67,218.61,218.62,232365.0,188.1602,188.1946,188.143,188.1516,232365.0
2016-08-22 11:10:00,218.63,218.67,218.58,218.6,251919.0,188.1602,188.1946,188.1172,188.1344,251919.0
2016-08-22 11:15:00,218.6,218.6,218.32,218.33,572592.0,188.1344,188.1344,187.8934,187.902,572592.0
2016-08-22 11:20:00,218.33,218.35,218.07,218.08,1327539.0,187.902,187.9192,187.6782,187.6868,1327539.0
2016-08-22 11:25:00,218.09,218.12,218.0,218.03,833471.0,187.6955,187.7213,187.618,187.6438,833471.0
2016-08-22 11:30:00,218.02,218.09,217.97,218.08,666979.0,187.6352,187.6955,187.5922,187.6868,666979.0
2016-08-22 11:35:00,218.09,218.17,218.05,218.11,618750.0,187.6955,187.7643,187.661,187.7127,618750.0
2016-08-22 11:40:00,218.11,218.14,218.07,218.07,436967.0,187.7127,187.7385,187.6782,187.6782,436967.0
2016-08-22 11:45:00,218.08,218.15,218.02,218.13,489939.0,187.6868,187.7471,187.6352,187.7299,489939.0
2016-08-22 11:50:00,218.13,218.22,218.13,218.2,308765.0,187.7299,187.8073,187.7299,187.7901,308765.0
2016-08-22 11:55:00,218.21,218.25,218.16,218.2,233704.0,187.7987,187.8332,187.7557,187.7901,233704.0
2016-08-22 12:00:00,218.2,218.22,218.12,218.15,170550.0,187.7901,187.8073,187.7213,187.7471,170550.0
2016-08-22 12:05:00,218.16,218.18,218.11,218.14,316773.0,187.7557,187.7729,187.7127,187.7385,316773.0
2016-08-22 12:10:00,218.14,218.15,218.04,218.14,307208.0,187.7385,187.7471,187.6524,187.7385,307208.0
2016-08-22 12:15:00,218.13,218.2,218.13,218.18,268082.0,187.7299,187.7901,187.7299,187.7729,268082.0
2016-08-22 12:20:00,218.17,218.53,218.17,218.52,568413.0,187.7643,188.0741,187.7643,188.0655,568413.0
2016-08-22 12:25:00,218.52,218.8,218.52,218.66,1156255.0,188.0655,188.3065,188.0655,188.186,1156255.0
2016-08-22 12:30:00,218.67,218.7,218.62,218.64,672809.0,188.1946,188.2204,188.1516,188.1688,672809.0
2016-08-22 12:35:00,218.64,218.65,218.6,218.62,455495.0,188.1688,188.1774,188.1344,188.1516,455495.0
2016-08-22 12:40:00,218.62,218.65,218.49,218.49,400248.0,188.1516,188.1774,188.0397,188.0397,400248.0
2016-08-22 12:45:00,218.5,218.54,218.39,218.53,674379.0,188.0483,188.0827,187.9536,188.0741,674379.0
2016-08-22 12:50:00,218.52,218.55,218.46,218.53,217079.0,188.0655,188.0913,188.0139,188.0741,217079.0
2016-08-22 12:55:00,218.52,218.52,218.4,218.47,340120.0,188.0655,188.0655,187.9623,188.0225,340120.0
2016-08-22 13:00:00,218.46,218.49,218.42,218.42,243217.0,188.0139,188.0397,187.9795,187.9795,243217.0
2016-08-22 13:05:00,218.42,218.48,218.37,218.46,461992.0,187.9795,188.0311,187.9364,188.0139,461992.0
2016-08-22 13:10:00,218.47,218.5,218.46,218.48,142378.0,188.0225,188.0483,188.0139,188.0311,142378.0
2016-08-22 13:15:00,218.49,218.56,218.45,218.49,436677.0,188.0397,188.1,188.0053,188.0397,436677.0
2016-08-22 13:20:00,218.5,218.51,218.05,218.07,907863.0,188.0483,188.0569,187.661,187.6782,907863.0
2016-08-22 13:25:00,218.08,218.19,218.0,218.19,1037598.0,187.6868,187.7815,187.618,187.7815,1037598.0
2016-08-22 13:30:00,218.18,218.18,218.08,218.13,330777.0,187.7729,187.7729,187.6868,187.7299,330777.0
2016-08-22 13:35:00,218.13,218.17,218.09,218.15,320216.0,187.7299,187.7643,187.6955,187.7471,320216.0
2016-08-22 13:40:00,218.15,218.3,218.15,218.3,705126.0,187.7471,187.8762,187.7471,187.8762,705126.0
2016-08-22 13:45:00,218.3,218.53,218.29,218.49,852545.0,187.8762,188.0741,187.8676,188.0397,852545.0
2016-08-22 13:50:00,218.5,218.53,218.42,218.44,421187.0,188.0483,188.0741,187.9795,187.9967,421187.0
2016-08-22 13:55:00,218.45,218.53,218.43,218.44,304426.0,188.0053,188.0741,187.9881,187.9967,304426.0
2016-08-22 14:00:00,218.44,218.61,218.44,218.57,1036308.0,187.9967,188.143,187.9967,188.1086,1036308.0
2016-08-22 14:05:00,218.58,218.6,218.52,218.56,958241.0,188.1172,188.1344,188.0655,188.1,958241.0
2016-08-22 14:10:00,218.56,218.6,218.47,218.58,350504.0,188.1,188.1344,188.0225,188.1172,350504.0
2016-08-22 14:15:00,218.58,218.6,218.46,218.49,504339.0,188.1172,188.1344,188.0139,188.0397,504339.0
2016-08-22 14:20:00,218.49,218.55,218.44,218.45,414368.0,188.0397,188.0913,187.9967,188.0053,414368.0
2016-08-22 14:25:00,218.46,218.49,218.24,218.25,806285.0,188.0139,188.0397,187.8245,187.8332,806285.0
2016-08-22 14:30:00,218.25,218.35,218.23,218.33,530803.0,187.8332,187.9192,187.8159,187.902,530803.0
2016-08-22 14:35:00,218.33,218.39,218.27,218.39,413871.0,187.902,187.9536,187.8504,187.9536,413871.0
2016-08-22 14:40:00,218.39,218.48,218.37,218.45,389609.0,187.9536,188.0311,187.9364,188.0053,389609.0
2016-08-22 14:45:00,218.45,218.48,218.39,218.45,306287.0,188.0053,188.0311,187.9536,188.0053,306287.0
2016-08-22 14:50:00,218.45,218.51,218.39,218.41,313539.0,188.0053,188.0569,187.9536,187.9709,313539.0
2016-08-22 14:55:00,218.41,218.42,218.32,218.37,392738.0,187.9709,187.9795,187.8934,187.9364,392738.0
2016-08-22 15:00:00,218.36,218.47,218.36,218.46,471866.0,187.9278,188.0225,187.9278,188.0139,471866.0
2016-08-22 15:05:00,218.46,218.53,218.43,218.52,712512.0,188.0139,188.0741,187.9881,188.0655,712512.0
2016-08-22 15:10:00,218.52,218.54,218.47,218.52,415685.0,188.0655,188.0827,188.0225,188.0655,415685.0
2016-08-22 15:15:00,218.52,218.53,218.43,218.49,463757.0,188.0655,188.0741,187.9881,188.0397,463757.0
2016-08-22 15:20:00,218.49,218.51,218.44,218.49,574819.0,188.0397,188.0569,187.9967,188.0397,574819.0
2016-08-22 15:25:00,218.48,218.57,218.46,218.52,407391.0,188.0311,188.1086,188.0139,188.0655,407391.0
2016-08-22 15:30:00,218.53,218.57,218.51,218.56,343591.0,188.0741,188.1086,188.0569,188.1,343591.0
2016-08-22 15:35:00,218.56,218.56,218.46,218.48,571972.0,188.1,188.1,188.0139,188.0311,571972.0
2016-08-22 15:40:00,218.48,218.57,218.47,218.52,690183.0,188.0311,188.1086,188.0225,188.0655,690183.0
2016-08-22 15:45:00,218.52,218.55,218.48,218.5,956975.0,188.0655,188.0913,188.0311,188.0483,956975.0
2016-08-22 15:50:00,218.51,218.52,218.4,218.5,1165162.0,188.0569,188.0655,187.9623,188.0483,1165162.0
2016-08-22 15:55:00,218.5,218.55,218.43,218.5,2688411.0,188.0483,188.0913,187.9881,188.0483,2688411.0
2016-08-23 09:30:00,219.25,219.45,219.23,219.37,1975772.0,188.6938,188.8659,188.6766,188.7971,1975772.0
2016-08-23 09:35:00,219.37,219.56,219.37,219.45,1963538.0,188.7971,188.9606,188.7971,188.8659,1963538.0
2016-08-23 09:40:00,219.46,219.5,219.38,219.46,1084373.0,188.8745,188.9089,188.8057,188.8745,1084373.0
2016-08-23 09:45:00,219.45,219.57,219.41,219.46,1117938.0,188.8659,188.9692,188.8315,188.8745,1117938.0
2016-08-23 09:50:00,219.45,219.53,219.42,219.52,773146.0,188.8659,188.9348,188.8401,188.9262,773146.0
2016-08-23 09:55:00,219.52,219.58,219.45,219.5,882088.0,188.9262,188.9778,188.8659,188.9089,882088.0
2016-08-23 10:00:00,219.51,219.6,219.5,219.55,571390.0,188.9176,188.995,188.9089,188.952,571390.0
2016-08-23 10:05:00,219.55,219.57,219.41,219.46,570801.0,188.952,188.9692,188.8315,188.8745,570801.0
2016-08-23 10:10:00,219.46,219.55,219.42,219.51,569807.0,188.8745,188.952,188.8401,188.9176,569807.0
2016-08-23 10:15:00,219.51,219.59,219.4,219.41,1082564.0,188.9176,188.9864,188.8229,188.8315,1082564.0
2016-08-23 10:20:00,219.41,219.54,219.38,219.44,553318.0,188.8315,188.9434,188.8057,188.8573,553318.0
2016-08-23 10:25:00,219.44,219.5,219.42,219.46,295943.0,188.8573,188.9089,188.8401,188.8745,295943.0
2016-08-23 10:30:00,219.46,219.54,219.37,219.38,367884.0,188.8745,188.9434,188.7971,188.8057,367884.0
2016-08-23 10:35:00,219.38,219.43,219.32,219.39,742181.0,188.8057,188.8487,188.754,188.8143,742181.0
2016-08-23 10:40:00,219.39,219.44,219.37,219.42,535816.0,188.8143,188.8573,188.7971,188.8401,535816.0
2016-08-23 10:45:00,219.42,219.54,219.41,219.5,627395.0,188.8401,188.9434,188.8315,188.9089,627395.0
2016-08-23 10:50:00,219.51,219.52,219.44,219.47,419889.0,188.9176,188.9262,188.8573,188.8831,419889.0
2016-08-23 10:55:00,219.47,219.51,219.38,219.45,434944.0,188.8831,188.9176,188.8057,188.8659,434944.0
2016-08-23 11:00:00,219.45,219.47,219.33,219.34,561045.0,188.8659,188.8831,188.7626,188.7712,561045.0
2016-08-23 11:05:00,219.34,219.35,219.2,219.26,997687.0,188.7712,188.7799,188.6508,188.7024,997687.0
2016-08-23 11:10:00,219.26,219.34,219.23,219.31,874026.0,188.7024,188.7712,188.6766,188.7454,874026.0
2016-08-23 11:15:00,219.3,219.37,219.25,219.35,487384.0,188.7368,188.7971,188.6938,188.7799,487384.0
2016-08-23 11:20:00,219.36,219.4,219.34,219.39,431403.0,188.7885,188.8229,188.7712,188.8143,431403.0
2016-08-23 11:25:00,219.39,219.39,219.28,219.32,376622.0,188.8143,188.8143,188.7196,188.754,376622.0
2016-08-23 11:30:00,219.31,219.37,219.26,219.37,426184.0,188.7454,188.7971,188.7024,188.7971,426184.0
2016-08-23 11:35:00,219.37,219.37,219.3,219.33,272616.0,188.7971,188.7971,188.7368,188.7626,272616.0
2016-08-23 11:40:00,219.33,219.38,219.32,219.34,312459.0,188.7626,188.8057,188.754,188.7712,312459.0
2016-08-23 11:45:00,219.35,219.38,219.3,219.34,255616.0,188.7799,188.8057,188.7368,188.7712,255616.0
2016-08-23 11:50:00,219.34,219.34,219.25,219.28,329428.0,188.7712,188.7712,188.6938,188.7196,329428.0
2016-08-23 11:55:00,219.28,219.31,219.22,219.25,315378.0,188.7196,188.7454,188.668,188.6938,315378.0
2016-08-23 12:00:00,219.25,219.26,219.09,219.13,662343.0,188.6938,188.7024,188.5561,188.5905,662343.0
2016-08-23 12:05:00,219.13,219.18,219.11,219.11,252002.0,188.5905,188.6335,188.5733,188.5733,252002.0
2016-08-23 12:10:00,219.11,219.21,219.09,219.19,693112.0,188.5733,188.6594,188.5561,188.6422,693112.0
2016-08-23 12:15:00,219.19,219.21,219.16,219.21,318317.0,188.6422,188.6594,188.6163,188.6594,318317.0
2016-08-23 12:20:00,219.2,219.29,219.2,219.23,367223.0,188.6508,188.7282,188.6508,188.6766,367223.0
2016-08-23 12:25:00,219.23,219.24,219.18,219.19,223882.0,188.6766,188.6852,188.6335,188.6422,223882.0
2016-08-23 12:30:00,219.18,219.21,219.14,219.18,254745.0,188.6335,188.6594,188.5991,188.6335,254745.0
2016-08-23 12:35:00,219.18,219.25,219.15,219.22,269472.0,188.6335,188.6938,188.6077,188.668,269472.0
2016-08-23 12:40:00,219.21,219.24,219.19,219.23,157757.0,188.6594,188.6852,188.6422,188.6766,157757.0
2016-08-23 12:45:00,219.23,219.26,219.21,219.24,264727.0,188.6766,188.7024,188.6594,188.6852,264727.0
2016-08-23 12:50:00,219.23,219.25,219.0,219.02,533517.0,188.6766,188.6938,188.4786,188.4958,533517.0
2016-08-23 12:55:00,219.03,219.12,219.01,219.11,668584.0,188.5044,188.5819,188.4872,188.5733,668584.0
2016-08-23 13:00:00,219.11,219.17,219.07,219.15,323416.0,188.5733,188.6249,188.5389,188.6077,323416.0
2016-08-23 13:05:00,219.15,219.18,219.11,219.12,480233.0,188.6077,188.6335,188.5733,188.5819,480233.0
2016-08-23 13:10:00,219.12,219.17,219.11,219.16,157885.0,188.5819,188.6249,188.5733,188.6163,157885.0
2016-08-23 13:15:00,219.16,219.21,219.15,219.2,360849.0,188.6163,188.6594,188.6077,188.6508,360849.0
2016-08-23 13:20:00,219.2,219.29,219.2,219.23,422862.0,188.6508,188.7282,188.6508,188.6766,422862.0
2016-08-23 13:25:00,219.23,219.25,219.19,219.23,290887.0,188.6766,188.6938,188.6422,188.6766,290887.0
2016-08-23 13:30:00,219.23,219.24,219.18,219.24,215034.0,188.6766,188.6852,188.6335,188.6852,215034.0
2016-08-23 13:35:00,219.23,219.25,219.17,219.18,332533.0,188.6766,188.6938,188.6249,188.6335,332533.0
2016-08-23 13:40:00,219.18,219.24,219.16,219.17,223553.0,188.6335,188.6852,188.6163,188.6249,223553.0
2016-08-23 13:45:00,219.17,219.24,219.14,219.22,231343.0,188.6249,188.6852,188.5991,188.668,231343.0
2016-08-23 13:50:00,219.22,219.26,219.2,219.24,353177.0,188.668,188.7024,188.6508,188.6852,353177.0
2016-08-23 13:55:00,219.23,219.24,219.19,219.2,234048.0,188.6766,188.6852,188.6422,188.6508,234048.0
2016-08-23 14:00:00,219.2,219.2,219.04,219.11,968523.0,188.6508,188.6508,188.5131,188.5733,968523.0
2016-08-23 14:05:00,219.11,219.17,219.1,219.13,329836.0,188.5733,188.6249,188.5647,188.5905,329836.0
2016-08-23 14:10:00,219.12,219.17,219.11,219.17,291541.0,188.5819,188.6249,188.5733,188.6249,291541.0
2016-08-23 14:15:00,219.16,219.17,219.12,219.14,186419.0,188.6163,188.6249,188.5819,188.5991,186419.0
2016-08-23 14:20:00,219.13,219.17,219.1,219.14,363779.0,188.5905,188.6249,188.5647,188.5991,363779.0
2016-08-23 14:25:00,219.14,219.24,219.13,219.21,435219.0,188.5991,188.6852,188.5905,188.6594,435219.0
2016-08-23 14:30:00,219.2,219.22,219.16,219.19,240036.0,188.6508,188.668,188.6163,188.6422,240036.0
2016-08-23 14:35:00,219.18,219.22,219.16,219.17,353681.0,188.6335,188.668,188.6163,188.6249,353681.0
2016-08-23 14:40:00,219.16,219.17,219.05,219.06,435582.0,188.6163,188.6249,188.5217,188.5303,435582.0
2016-08-23 14:45:00,219.06,219.11,219.06,219.11,369557.0,188.5303,188.5733,188.5303,188.5733,369557.0
2016-08-23 14:50:00,219.11,219.13,219.06,219.12,346560.0,188.5733,188.5905,188.5303,188.5819,346560.0
2016-08-23 14:55:00,219.12,219.14,219.08,219.13,313875.0,188.5819,188.5991,188.5475,188.5905,313875.0
2016-08-23 15:00:00,219.12,219.14,219.09,219.11,347045.0,188.5819,188.5991,188.5561,188.5733,347045.0
2016-08-23 15:05:00,219.12,219.13,219.09,219.11,293250.0,188.5819,188.5905,188.5561,188.5733,293250.0
2016-08-23 15:10:00,219.11,219.22,219.11,219.2,676570.0,188.5733,188.668,188.5733,188.6508,676570.0
2016-08-23 15:15:00,219.19,219.2,219.13,219.14,421317.0,188.6422,188.6508,188.5905,188.5991,421317.0
2016-08-23 15:20:00,219.14,219.15,219.11,219.14,558906.0,188.5991,188.6077,188.5733,188.5991,558906.0
2016-08-23 15:25:00,219.14,219.14,219.07,219.13,424187.0,188.5991,188.5991,188.5389,188.5905,424187.0
2016-08-23 15:30:00,219.13,219.13,219.07,219.1,432865.0,188.5905,188.5905,188.5389,188.5647,432865.0
2016-08-23 15:35:00,219.1,219.1,219.01,219.03,807409.0,188.5647,188.5647,188.4872,188.5044,807409.0
2016-08-23 15:40:00,219.03,219.09,219.02,219.03,577746.0,188.5044,188.5561,188.4958,188.5044,577746.0
2016-08-23 15:45:00,219.02,219.05,218.98,219.0,801700.0,188.4958,188.5217,188.4614,188.4786,801700.0
2016-08-23 15:50:00,219.0,219.03,218.96,218.98,863661.0,188.4786,188.5044,188.4442,188.4614,863661.0
2016-08-23 15:55:00,218.97,219.05,218.9,218.94,2641282.0,188.4528,188.5217,188.3926,188.427,2641282.0
2016-08-24 09:30:00,218.82,218.82,218.65,218.78,1451787.0,188.3237,188.3237,188.1774,188.2893,1451787.0
2016-08-24 09:35:00,218.78,218.91,218.76,218.85,1157152.0,188.2893,188.4012,188.2721,188.3495,1157152.0
2016-08-24 09:40:00,218.85,218.89,218.72,218.75,517970.0,188.3495,188.384,188.2377,188.2635,517970.0
2016-08-24 09:45:00,218.75,218.8,218.72,218.77,532209.0,188.2635,188.3065,188.2377,188.2807,532209.0
2016-08-24 09:50:00,218.77,218.8,218.61,218.72,815278.0,188.2807,188.3065,188.143,188.2377,815278.0
2016-08-24 09:55:00,218.72,218.82,218.71,218.76,300230.0,188.2377,188.3237,188.229,188.2721,300230.0
2016-08-24 10:00:00,218.75,218.82,218.65,218.76,580231.0,188.2635,188.3237,188.1774,188.2721,580231.0
2016-08-24 10:05:00,218.76,218.85,218.66,218.7,690325.0,188.2721,188.3495,188.186,188.2204,690325.0
2016-08-24 10:10:00,218.7,218.72,218.65,218.7,343395.0,188.2204,188.2377,188.1774,188.2204,343395.0
2016-08-24 10:15:00,218.69,218.7,218.56,218.61,720452.0,188.2118,188.2204,188.1,188.143,720452.0
2016-08-24 10:20:00,218.61,218.64,218.56,218.59,351710.0,188.143,188.1688,188.1,188.1258,351710.0
2016-08-24 10:25:00,218.6,218.66,218.54,218.66,406453.0,188.1344,188.186,188.0827,188.186,406453.0
2016-08-24 10:30:00,218.64,218.66,218.5,218.6,739189.0,188.1688,188.186,188.0483,188.1344,739189.0
2016-08-24 10:35:00,218.6,218.68,218.59,218.59,400029.0,188.1344,188.2032,188.1258,188.1258,400029.0
2016-08-24 10:40:00,218.6,218.62,218.53,218.58,448557.0,188.1344,188.1516,188.0741,188.1172,448557.0
2016-08-24 10:45:00,218.57,218.58,218.29,218.37,1444009.0,188.1086,188.1172,187.8676,187.9364,1444009.0
2016-08-24 10:50:00,218.37,218.44,218.35,218.43,813620.0,187.9364,187.9967,187.9192,187.9881,813620.0
2016-08-24 10:55:00,218.43,218.51,218.4,218.47,792036.0,187.9881,188.0569,187.9623,188.0225,792036.0
2016-08-24 11:00:00,218.48,218.5,218.42,218.47,262156.0,188.0311,188.0483,187.9795,188.0225,262156.0
2016-08-24 11:05:00,218.47,218.56,218.44,218.52,511775.0,188.0225,188.1,187.9967,188.0655,511775.0
2016-08-24 11:10:00,218.53,218.57,218.46,218.49,314258.0,188.0741,188.1086,188.0139,188.0397,314258.0
2016-08-24 11:15:00,218.49,218.55,218.46,218.48,635456.0,188.0397,188.0913,188.0139,188.0311,635456.0
2016-08-24 11:20:00,218.48,218.49,218.39,218.44,344140.0,188.0311,188.0397,187.9536,187.9967,344140.0
2016-08-24 11:25:00,218.44,218.57,218.38,218.52,376879.0,187.9967,188.1086,187.945,188.0655,376879.0
2016-08-24 11:30:00,218.52,218.53,218.43,218.44,269011.0,188.0655,188.0741,187.9881,187.9967,269011.0
2016-08-24 11:35:00,218.45,218.57,218.43,218.51,338048.0,188.0053,188.1086,187.9881,188.0569,338048.0
2016-08-24 11:40:00,218.51,218.54,218.39,218.4,389018.0,188.0569,188.0827,187.9536,187.9623,389018.0
2016-08-24 11:45:00,218.41,218.47,218.34,218.43,285511.0,187.9709,188.0225,187.9106,187.9881,285511.0
2016-08-24 11:50:00,218.43,218.45,218.37,218.37,219945.0,187.9881,188.0053,187.9364,187.9364,219945.0
2016-08-24 11:55:00,218.37,218.47,218.34,218.44,288574.0,187.9364,188.0225,187.9106,187.9967,288574.0
2016-08-24 12:00:00,218.44,218.47,218.41,218.47,419413.0,187.9967,188.0225,187.9709,188.0225,419413.0
2016-08-24 12:05:00,218.47,218.65,218.46,218.62,788721.0,188.0225,188.1774,188.0139,188.1516,788721.0
2016-08-24 12:10:00,218.61,218.69,218.59,218.68,431938.0,188.143,188.2118,188.1258,188.2032,431938.0
2016-08-24 12:15:00,218.68,218.69,218.6,218.63,473340.0,188.2032,188.2118,188.1344,188.1602,473340.0
2016-08-24 12:20:00,218.63,218.65,218.58,218.61,414102.0,188.1602,188.1774,188.1172,188.143,414102.0
2016-08-24 12:25:00,218.62,218.62,218.55,218.56,227538.0,188.1516,188.1516,188.0913,188.1,227538.0
2016-08-24 12:30:00,218.56,218.62,218.55,218.59,286238.0,188.1,188.1516,188.0913,188.1258,286238.0
2016-08-24 12:35:00,218.58,218.64,218.57,218.61,181445.0,188.1172,188.1688,188.1086,188.143,181445.0
2016-08-24 12:40:00,218.62,218.64,218.57,218.63,250820.0,188.1516,188.1688,188.1086,188.1602,250820.0
2016-08-24 12:45:00,218.63,218.69,218.62,218.63,199863.0,188.1602,188.2118,188.1516,188.1602,199863.0
2016-08-24 12:50:00,218.64,218.75,218.63,218.74,327547.0,188.1688,188.2635,188.1602,188.2549,327547.0
2016-08-24 12:55:00,218.74,218.77,218.71,218.72,202357.0,188.2549,188.2807,188.229,188.2377,202357.0
2016-08-24 13:00:00,218.72,218.74,218.65,218.68,449694.0,188.2377,188.2549,188.1774,188.2032,449694.0
2016-08-24 13:05:00,218.68,218.74,218.67,218.7,239309.0,188.2032,188.2549,188.1946,188.2204,239309.0
2016-08-24 13:10:00,218.7,218.7,218.63,218.64,279242.0,188.2204,188.2204,188.1602,188.1688,279242.0
2016-08-24 13:15:00,218.64,218.69,218.58,218.64,363769.0,188.1688,188.2118,188.1172,188.1688,363769.0
2016-08-24 13:20:00,218.64,218.64,218.58,218.59,241417.0,188.1688,188.1688,188.1172,188.1258,241417.0
2016-08-24 13:25:00,218.59,218.63,218.56,218.57,249036.0,188.1258,188.1602,188.1,188.1086,249036.0
2016-08-24 13:30:00,218.56,218.57,218.51,218.54,466243.0,188.1,188.1086,188.0569,188.0827,466243.0
2016-08-24 13:35:00,218.54,218.55,218.5,218.5,267101.0,188.0827,188.0913,188.0483,188.0483,267101.0
2016-08-24 13:40:00,218.51,218.56,218.5,218.53,224698.0,188.0569,188.1,188.0483,188.0741,224698.0
2016-08-24 13:45:00,218.53,218.6,218.52,218.58,349947.0,188.0741,188.1344,188.0655,188.1172,349947.0
2016-08-24 13:50:00,218.58,218.58,218.49,218.52,255042.0,188.1172,188.1172,188.0397,188.0655,255042.0
2016-08-24 13:55:00,218.51,218.52,218.49,218.5,310332.0,188.0569,188.0655,188.0397,188.0483,310332.0
2016-08-24 14:00:00,218.5,218.51,218.31,218.31,789262.0,188.0483,188.0569,187.8848,187.8848,789262.0
2016-08-24 14:05:00,218.31,218.31,218.17,218.27,1284930.0,187.8848,187.8848,187.7643,187.8504,1284930.0
2016-08-24 14:10:00,218.27,218.3,218.2,218.3,710857.0,187.8504,187.8762,187.7901,187.8762,710857.0
2016-08-24 14:15:00,218.3,218.3,218.23,218.28,434600.0,187.8762,187.8762,187.8159,187.859,434600.0
2016-08-24 14:20:00,218.28,218.3,218.09,218.1,598784.0,187.859,187.8762,187.6955,187.7041,598784.0
2016-08-24 14:25:00,218.1,218.17,218.06,218.15,654032.0,187.7041,187.7643,187.6696,187.7471,654032.0
2016-08-24 14:30:00,218.15,218.15,218.05,218.14,752971.0,187.7471,187.7471,187.661,187.7385,752971.0
2016-08-24 14:35:00,218.14,218.15,218.05,218.14,408560.0,187.7385,187.7471,187.661,187.7385,408560.0
2016-08-24 14:40:00,218.14,218.22,218.12,218.19,482614.0,187.7385,187.8073,187.7213,187.7815,482614.0
2016-08-24 14:45:00,218.2,218.2,218.1,218.11,355086.0,187.7901,187.7901,187.7041,187.7127,355086.0
2016-08-24 14:50:00,218.11,218.19,218.09,218.18,364587.0,187.7127,187.7815,187.6955,187.7729,364587.0
2016-08-24 14:55:00,218.18,218.25,218.16,218.23,340806.0,187.7729,187.8332,187.7557,187.8159,340806.0
2016-08-24 15:00:00,218.23,218.23,218.15,218.19,392639.0,187.8159,187.8159,187.7471,187.7815,392639.0
2016-08-24 15:05:00,218.19,218.2,217.84,217.86,824713.0,187.7815,187.7901,187.4803,187.4975,824713.0
2016-08-24 15:10:00,217.86,217.96,217.8,217.85,1449393.0,187.4975,187.5836,187.4459,187.4889,1449393.0
2016-08-24 15:15:00,217.85,217.93,217.8,217.83,754438.0,187.4889,187.5578,187.4459,187.4717,754438.0
2016-08-24 15:20:00,217.83,217.89,217.76,217.8,765988.0,187.4717,187.5233,187.4114,187.4459,765988.0
2016-08-24 15:25:00,217.8,217.88,217.79,217.81,555343.0,187.4459,187.5147,187.4373,187.4545,555343.0
2016-08-24 15:30:00,217.81,217.89,217.78,217.82,903717.0,187.4545,187.5233,187.4287,187.4631,903717.0
2016-08-24 15:35:00,217.83,217.84,217.54,217.56,2035625.0,187.4717,187.4803,187.2221,187.2393,2035625.0
2016-08-24 15:40:00,217.55,217.58,217.44,217.51,2497487.0,187.2307,187.2565,187.136,187.1963,2497487.0
2016-08-24 15:45:00,217.51,217.54,217.36,217.51,2031622.0,187.1963,187.2221,187.0672,187.1963,2031622.0
2016-08-24 15:50:00,217.5,217.65,217.47,217.63,2312830.0,187.1877,187.3168,187.1619,187.2996,2312830.0
2016-08-24 15:55:00,217.64,217.88,217.59,217.88,4012064.0,187.3082,187.5147,187.2651,187.5147,4012064.0
2016-08-25 09:30:00,217.4,217.54,217.29,217.3,1586161.0,187.1016,187.2221,187.0069,187.0156,1586161.0
2016-08-25 09:35:00,217.29,217.59,217.25,217.57,1064964.0,187.0069,187.2651,186.9725,187.2479,1064964.0
2016-08-25 09:40:00,217.58,217.74,217.47,217.73,905240.0,187.2565,187.3942,187.1619,187.3856,905240.0
2016-08-25 09:45:00,217.72,217.74,217.55,217.6,805366.0,187.377,187.3942,187.2307,187.2737,805366.0
2016-08-25 09:50:00,217.6,217.61,217.4,217.46,902272.0,187.2737,187.2824,187.1016,187.1533,902272.0
2016-08-25 09:55:00,217.46,217.67,217.43,217.59,787984.0,187.1533,187.334,187.1274,187.2651,787984.0
2016-08-25 10:00:00,217.59,217.85,217.48,217.85,1313511.0,187.2651,187.4889,187.1705,187.4889,1313511.0
2016-08-25 10:05:00,217.84,217.9,217.75,217.8,1142984.0,187.4803,187.5319,187.4028,187.4459,1142984.0
2016-08-25 10:10:00,217.8,217.9,217.73,217.85,1152610.0,187.4459,187.5319,187.3856,187.4889,1152610.0
2016-08-25 10:15:00,217.84,217.84,217.62,217.74,856524.0,187.4803,187.4803,187.291,187.3942,856524.0
2016-08-25 10:20:00,217.75,217.92,217.67,217.85,971362.0,187.4028,187.5491,187.334,187.4889,971362.0
2016-08-25 10:25:00,217.84,217.85,217.73,217.79,377637.0,187.4803,187.4889,187.3856,187.4373,377637.0
2016-08-25 10:30:00,217.8,217.89,217.76,217.82,451483.0,187.4459,187.5233,187.4114,187.4631,451483.0
2016-08-25 10:35:00,217.82,217.85,217.6,217.65,1861910.0,187.4631,187.4889,187.2737,187.3168,1861910.0
2016-08-25 10:40:00,217.65,217.82,217.62,217.81,1274212.0,187.3168,187.4631,187.291,187.4545,1274212.0
2016-08-25 10:45:00,217.81,217.81,217.71,217.79,304213.0,187.4545,187.4545,187.3684,187.4373,304213.0
2016-08-25 10:50:00,217.79,217.86,217.67,217.71,730682.0,187.4373,187.4975,187.334,187.3684,730682.0
2016-08-25 10:55:00,217.73,217.85,217.7,217.81,310309.0,187.3856,187.4889,187.3598,187.4545,310309.0
2016-08-25 11:00:00,217.81,218.11,217.81,218.11,1342618.0,187.4545,187.7127,187.4545,187.7127,1342618.0
2016-08-25 11:05:00,218.11,218.13,218.0,218.1,854761.0,187.7127,187.7299,187.618,187.7041,854761.0
2016-08-25 11:10:00,218.1,218.1,217.99,218.04,590510.0,187.7041,187.7041,187.6094,187.6524,590510.0
2016-08-25 11:15:00,218.04,218.17,218.04,218.14,590546.0,187.6524,187.7643,187.6524,187.7385,590546.0
2016-08-25 11:20:00,218.14,218.19,218.07,218.07,751997.0,187.7385,187.7815,187.6782,187.6782,751997.0
2016-08-25 11:25:00,218.08,218.1,217.97,218.03,476952.0,187.6868,187.7041,187.5922,187.6438,476952.0
2016-08-25 11:30:00,218.03,218.12,218.01,218.03,390035.0,187.6438,187.7213,187.6266,187.6438,390035.0
2016-08-25 11:35:00,218.02,218.07,218.01,218.03,343382.0,187.6352,187.6782,187.6266,187.6438,343382.0
2016-08-25 11:40:00,218.02,218.04,217.92,217.98,797420.0,187.6352,187.6524,187.5491,187.6008,797420.0
2016-08-25 11:45:00,217.97,218.03,217.96,218.0,551916.0,187.5922,187.6438,187.5836,187.618,551916.0
2016-08-25 11:50:00,218.0,218.02,217.91,217.96,557614.0,187.618,187.6352,187.5405,187.5836,557614.0
2016-08-25 11:55:00,217.96,217.97,217.85,217.94,268651.0,187.5836,187.5922,187.4889,187.5664,268651.0
2016-08-25 12:00:00,217.94,217.95,217.81,217.87,517741.0,187.5664,187.575,187.4545,187.5061,517741.0
2016-08-25 12:05:00,217.86,217.86,217.76,217.78,334750.0,187.4975,187.4975,187.4114,187.4287,334750.0
2016-08-25 12:10:00,217.78,217.82,217.71,217.73,299345.0,187.4287,187.4631,187.3684,187.3856,299345.0
2016-08-25 12:15:00,217.72,217.84,217.69,217.83,535560.0,187.377,187.4803,187.3512,187.4717,535560.0
2016-08-25 12:20:00,217.82,217.88,217.81,217.88,271163.0,187.4631,187.5147,187.4545,187.5147,271163.0
2016-08-25 12:25:00,217.88,217.88,217.77,217.84,322615.0,187.5147,187.5147,187.4201,187.4803,322615.0
2016-08-25 12:30:00,217.85,217.96,217.83,217.92,300428.0,187.4889,187.5836,187.4717,187.5491,300428.0
2016-08-25 12:35:00,217.93,217.98,217.89,217.98,209703.0,187.5578,187.6008,187.5233,187.6008,209703.0
2016-08-25 12:40:00,217.98,218.02,217.95,217.97,218578.0,187.6008,187.6352,187.575,187.5922,218578.0
2016-08-25 12:45:00,217.98,218.02,217.96,217.97,123523.0,187.6008,187.6352,187.5836,187.5922,123523.0
2016-08-25 12:50:00,217.97,217.98,217.94,217.94,121670.0,187.5922,187.6008,187.5664,187.5664,121670.0
2016-08-25 12:55:00,217.95,217.96,217.88,217.95,230591.0,187.575,187.5836,187.5147,187.575,230591.0
2016-08-25 13:00:00,217.95,218.0,217.94,217.94,412696.0,187.575,187.618,187.5664,187.5664,412696.0
2016-08-25 13:05:00,217.95,217.97,217.83,217.84,322844.0,187.575,187.5922,187.4717,187.4803,322844.0
2016-08-25 13:10:00,217.85,217.89,217.8,217.81,214264.0,187.4889,187.5233,187.4459,187.4545,214264.0
2016-08-25 13:15:00,217.81,217.9,217.8,217.83,233114.0,187.4545,187.5319,187.4459,187.4717,233114.0
2016-08-25 13:20:00,217.83,217.88,217.8,217.84,322027.0,187.4717,187.5147,187.4459,187.4803,322027.0
2016-08-25 13:25:00,217.84,217.94,217.84,217.94,317729.0,187.4803,187.5664,187.4803,187.5664,317729.0
2016-08-25 13:30:00,217.93,217.95,217.83,217.83,388839.0,187.5578,187.575,187.4717,187.4717,388839.0
2016-08-25 13:35:00,217.83,217.83,217.48,217.53,970203.0,187.4717,187.4717,187.1705,187.2135,970203.0
2016-08-25 13:40:00,217.52,217.54,217.41,217.5,576537.0,187.2049,187.2221,187.1102,187.1877,576537.0
2016-08-25 13:45:00,217.5,217.58,217.46,217.47,441910.0,187.1877,187.2565,187.1533,187.1619,441910.0
2016-08-25 13:50:00,217.47,217.53,217.42,217.51,612881.0,187.1619,187.2135,187.1188,187.1963,612881.0
2016-08-25 13:55:00,217.52,217.6,217.49,217.56,510409.0,187.2049,187.2737,187.1791,187.2393,510409.0
2016-08-25 14:00:00,217.56,217.65,217.56,217.59,358673.0,187.2393,187.3168,187.2393,187.2651,358673.0
2016-08-25 14:05:00,217.6,217.61,217.34,217.42,553694.0,187.2737,187.2824,187.05,187.1188,553694.0
2016-08-25 14:10:00,217.42,217.56,217.39,217.55,573252.0,187.1188,187.2393,187.093,187.2307,573252.0
2016-08-25 14:15:00,217.54,217.57,217.45,217.47,616657.0,187.2221,187.2479,187.1446,187.1619,616657.0
2016-08-25 14:20:00,217.47,217.49,217.27,217.4,501765.0,187.1619,187.1791,186.9897,187.1016,501765.0
2016-08-25 14:25:00,217.4,217.48,217.33,217.43,483876.0,187.1016,187.1705,187.0414,187.1274,483876.0
2016-08-25 14:30:00,217.42,217.56,217.4,217.48,438402.0,187.1188,187.2393,187.1016,187.1705,438402.0
2016-08-25 14:35:00,217.47,217.49,217.42,217.46,194957.0,187.1619,187.1791,187.1188,187.1533,194957.0
2016-08-25 14:40:00,217.46,217.56,217.45,217.53,600965.0,187.1533,187.2393,187.1446,187.2135,600965.0
2016-08-25 14:45:00,217.53,217.53,217.37,217.45,502421.0,187.2135,187.2135,187.0758,187.1446,502421.0
2016-08-25 14:50:00,217.45,217.45,217.33,217.33,327513.0,187.1446,187.1446,187.0414,187.0414,327513.0
2016-08-25 14:55:00,217.33,217.36,217.26,217.34,670255.0,187.0414,187.0672,186.9811,187.05,670255.0
2016-08-25 15:00:00,217.33,217.35,217.25,217.25,545505.0,187.0414,187.0586,186.9725,186.9725,545505.0
2016-08-25 15:05:00,217.25,217.44,217.22,217.42,628115.0,186.9725,187.136,186.9467,187.1188,628115.0
2016-08-25 15:10:00,217.41,217.49,217.41,217.47,591660.0,187.1102,187.1791,187.1102,187.1619,591660.0
2016-08-25 15:15:00,217.46,217.48,217.38,217.45,355638.0,187.1533,187.1705,187.0844,187.1446,355638.0
2016-08-25 15:20:00,217.45,217.56,217.4,217.54,413860.0,187.1446,187.2393,187.1016,187.2221,413860.0
2016-08-25 15:25:00,217.54,217.62,217.52,217.53,473051.0,187.2221,187.291,187.2049,187.2135,473051.0
2016-08-25 15:30:00,217.53,217.62,217.45,217.57,474900.0,187.2135,187.291,187.1446,187.2479,474900.0
2016-08-25 15:35:00,217.57,217.61,217.52,217.54,556307.0,187.2479,187.2824,187.2049,187.2221,556307.0
2016-08-25 15:40:00,217.53,217.54,217.42,217.46,653423.0,187.2135,187.2221,187.1188,187.1533,653423.0
2016-08-25 15:45:00,217.46,217.53,217.43,217.5,730219.0,187.1533,187.2135,187.1274,187.1877,730219.0
2016-08-25 15:50:00,217.49,217.5,217.39,217.5,907487.0,187.1791,187.1877,187.093,187.1877,907487.0
2016-08-25 15:55:00,217.5,217.61,217.33,217.61,3472581.0,187.1877,187.2824,187.0414,187.2824,3472581.0
2016-08-26 09:30:00,217.92,218.21,217.87,218.14,1407873.0,187.5491,187.7987,187.5061,187.7385,1407873.0
2016-08-26 09:35:00,218.13,218.54,218.13,218.39,1843817.0,187.7299,188.0827,187.7299,187.9536,1843817.0
2016-08-26 09:40:00,218.38,218.42,218.3,218.31,1329967.0,187.945,187.9795,187.8762,187.8848,1329967.0
2016-08-26 09:45:00,218.31,218.39,218.3,218.31,712723.0,187.8848,187.9536,187.8762,187.8848,712723.0
2016-08-26 09:50:00,218.3,218.31,218.2,218.29,844952.0,187.8762,187.8848,187.7901,187.8676,844952.0
2016-08-26 09:55:00,218.29,218.3,218.06,218.12,854597.0,187.8676,187.8762,187.6696,187.7213,854597.0
2016-08-26 10:00:00,218.11,218.61,217.5,218.47,4467880.0,187.7127,188.143,187.1877,188.0225,4467880.0
2016-08-26 10:05:00,218.46,218.53,218.08,218.3,2717561.0,188.0139,188.0741,187.6868,187.8762,2717561.0
2016-08-26 10:10:00,218.31,218.47,218.2,218.47,1375093.0,187.8848,188.0225,187.7901,188.0225,1375093.0
2016-08-26 10:15:00,218.47,219.12,218.47,218.92,4003934.0,188.0225,188.5819,188.0225,188.4098,4003934.0
2016-08-26 10:20:00,218.9,219.05,218.88,218.97,2074018.0,188.3926,188.5217,188.3754,188.4528,2074018.0
2016-08-26 10:25:00,218.96,219.03,218.83,218.95,1530582.0,188.4442,188.5044,188.3323,188.4356,1530582.0
2016-08-26 10:30:00,218.96,218.99,218.7,218.72,1219484.0,188.4442,188.47,188.2204,188.2377,1219484.0
2016-08-26 10:35:00,218.72,218.88,218.69,218.8,1419170.0,188.2377,188.3754,188.2118,188.3065,1419170.0
2016-08-26 10:40:00,218.79,218.82,218.62,218.64,1196165.0,188.2979,188.3237,188.1516,188.1688,1196165.0
2016-08-26 10:45:00,218.64,218.69,218.57,218.63,773113.0,188.1688,188.2118,188.1086,188.1602,773113.0
2016-08-26 10:50:00,218.63,218.63,218.5,218.62,914274.0,188.1602,188.1602,188.0483,188.1516,914274.0
2016-08-26 10:55:00,218.62,218.76,218.6,218.67,722709.0,188.1516,188.2721,188.1344,188.1946,722709.0
2016-08-26 11:00:00,218.66,218.7,218.47,218.48,795658.0,188.186,188.2204,188.0225,188.0311,795658.0
2016-08-26 11:05:00,218.48,218.68,218.47,218.58,626432.0,188.0311,188.2032,188.0225,188.1172,626432.0
2016-08-26 11:10:00,218.58,218.7,218.5,218.69,818384.0,188.1172,188.2204,188.0483,188.2118,818384.0
2016-08-26 11:15:00,218.69,218.76,218.61,218.67,794765.0,188.2118,188.2721,188.143,188.1946,794765.0
2016-08-26 11:20:00,218.67,218.74,218.63,218.72,569809.0,188.1946,188.2549,188.1602,188.2377,569809.0
2016-08-26 11:25:00,218.72,218.8,218.7,218.76,467012.0,188.2377,188.3065,188.2204,188.2721,467012.0
2016-08-26 11:30:00,218.75,218.77,218.65,218.66,551090.0,188.2635,188.2807,188.1774,188.186,551090.0
2016-08-26 11:35:00,218.65,218.68,218.36,218.39,1248434.0,188.1774,188.2032,187.9278,187.9536,1248434.0
2016-08-26 11:40:00,218.39,218.41,217.95,218.17,2453418.0,187.9536,187.9709,187.575,187.7643,2453418.0
2016-08-26 11:45:00,218.17,218.18,218.02,218.11,912321.0,187.7643,187.7729,187.6352,187.7127,912321.0
2016-08-26 11:50:00,218.12,218.12,217.38,217.68,2734141.0,187.7213,187.7213,187.0844,187.3426,2734141.0
2016-08-26 11:55:00,217.68,217.69,217.51,217.58,1107600.0,187.3426,187.3512,187.1963,187.2565,1107600.0
2016-08-26 12:00:00,217.58,217.58,217.2,217.33,2068665.0,187.2565,187.2565,186.9295,187.0414,2068665.0
2016-08-26 12:05:00,217.33,217.35,216.73,216.96,3021850.0,187.0414,187.0586,186.525,186.7229,3021850.0
2016-08-26 12:10:00,216.95,216.95,216.57,216.92,3138066.0,186.7143,186.7143,186.3873,186.6885,3138066.0
2016-08-26 12:15:00,216.91,217.01,216.77,216.95,1494663.0,186.6799,186.766,186.5594,186.7143,1494663.0
2016-08-26 12:20:00,216.95,217.13,216.89,217.03,1645828.0,186.7143,186.8692,186.6627,186.7832,1645828.0
2016-08-26 12:25:00,217.02,217.07,216.88,216.95,1326600.0,186.7746,186.8176,186.6541,186.7143,1326600.0
2016-08-26 12:30:00,216.95,217.05,216.78,217.02,1276779.0,186.7143,186.8004,186.568,186.7746,1276779.0
2016-08-26 12:35:00,217.03,217.1,216.91,217.06,1123988.0,186.7832,186.8434,186.6799,186.809,1123988.0
2016-08-26 12:40:00,217.07,217.23,217.02,217.2,934059.0,186.8176,186.9553,186.7746,186.9295,934059.0
2016-08-26 12:45:00,217.2,217.24,217.16,217.2,741985.0,186.9295,186.9639,186.8951,186.9295,741985.0
2016-08-26 12:50:00,217.2,217.22,217.04,217.17,1288834.0,186.9295,186.9467,186.7918,186.9037,1288834.0
2016-08-26 12:55:00,217.18,217.23,217.09,217.18,599447.0,186.9123,186.9553,186.8348,186.9123,599447.0
2016-08-26 13:00:00,217.17,217.35,217.14,217.14,1164500.0,186.9037,187.0586,186.8779,186.8779,1164500.0
2016-08-26 13:05:00,217.15,217.17,217.03,217.1,762252.0,186.8865,186.9037,186.7832,186.8434,762252.0
2016-08-26 13:10:00,217.1,217.23,217.02,217.05,686887.0,186.8434,186.9553,186.7746,186.8004,686887.0
2016-08-26 13:15:00,217.04,217.08,216.86,216.9,847969.0,186.7918,186.8262,186.6369,186.6713,847969.0
2016-08-26 13:20:00,216.89,216.96,216.82,216.93,685666.0,186.6627,186.7229,186.6025,186.6971,685666.0
2016-08-26 13:25:00,216.92,217.05,216.91,217.03,366990.0,186.6885,186.8004,186.6799,186.7832,366990.0
2016-08-26 13:30:00,217.03,217.07,216.95,216.97,476001.0,186.7832,186.8176,186.7143,186.7315,476001.0
2016-08-26 13:35:00,216.97,216.97,216.86,216.92,337549.0,186.7315,186.7315,186.6369,186.6885,337549.0
2016-08-26 13:40:00,216.93,217.02,216.92,216.93,433198.0,186.6971,186.7746,186.6885,186.6971,433198.0
2016-08-26 13:45:00,216.94,216.94,216.8,216.83,623037.0,186.7057,186.7057,186.5852,186.6111,623037.0
2016-08-26 13:50:00,216.83,216.88,216.74,216.75,720514.0,186.6111,186.6541,186.5336,186.5422,720514.0
2016-08-26 13:55:00,216.76,216.78,216.6,216.75,1117569.0,186.5508,186.568,186.4131,186.5422,1117569.0
2016-08-26 14:00:00,216.75,216.76,216.66,216.73,821987.0,186.5422,186.5508,186.4647,186.525,821987.0
2016-08-26 14:05:00,216.73,216.9,216.62,216.87,1014480.0,186.525,186.6713,186.4303,186.6455,1014480.0
2016-08-26 14:10:00,216.87,217.0,216.7,216.73,826184.0,186.6455,186.7574,186.4992,186.525,826184.0
2016-08-26 14:15:00,216.73,216.75,216.37,216.46,1830810.0,186.525,186.5422,186.2152,186.2926,1830810.0
2016-08-26 14:20:00,216.47,216.53,216.34,216.42,905819.0,186.3012,186.3529,186.1893,186.2582,905819.0
2016-08-26 14:25:00,216.42,216.53,216.28,216.4,891795.0,186.2582,186.3529,186.1377,186.241,891795.0
2016-08-26 14:30:00,216.4,216.47,216.25,216.43,862572.0,186.241,186.3012,186.1119,186.2668,862572.0
2016-08-26 14:35:00,216.43,216.6,216.31,216.56,963034.0,186.2668,186.4131,186.1635,186.3787,963034.0
2016-08-26 14:40:00,216.56,216.63,216.5,216.52,706664.0,186.3787,186.4389,186.327,186.3443,706664.0
2016-08-26 14:45:00,216.52,216.53,216.39,216.45,674446.0,186.3443,186.3529,186.2324,186.284,674446.0
2016-08-26 14:50:00,216.45,216.52,216.35,216.5,537734.0,186.284,186.3443,186.198,186.327,537734.0
2016-08-26 14:55:00,216.5,216.68,216.5,216.65,818421.0,186.327,186.482,186.327,186.4561,818421.0
2016-08-26 15:00:00,216.65,216.75,216.55,216.56,864440.0,186.4561,186.5422,186.3701,186.3787,864440.0
2016-08-26 15:05:00,216.57,216.78,216.55,216.78,805436.0,186.3873,186.568,186.3701,186.568,805436.0
2016-08-26 15:10:00,216.78,216.87,216.66,216.84,797731.0,186.568,186.6455,186.4647,186.6197,797731.0
2016-08-26 15:15:00,216.83,216.96,216.82,216.85,1212479.0,186.6111,186.7229,186.6025,186.6283,1212479.0
2016-08-26 15:20:00,216.86,216.93,216.72,216.91,851650.0,186.6369,186.6971,186.5164,186.6799,851650.0
2016-08-26 15:25:00,216.9,217.27,216.9,217.17,2162560.0,186.6713,186.9897,186.6713,186.9037,2162560.0
2016-08-26 15:30:00,217.17,217.52,217.17,217.41,2029869.0,186.9037,187.2049,186.9037,187.1102,2029869.0
2016-08-26 15:35:00,217.41,217.45,217.18,217.34,3111624.0,187.1102,187.1446,186.9123,187.05,3111624.0
2016-08-26 15:40:00,217.34,217.43,217.18,217.22,1325544.0,187.05,187.1274,186.9123,186.9467,1325544.0
2016-08-26 15:45:00,217.22,217.39,217.12,217.3,1994897.0,186.9467,187.093,186.8606,187.0156,1994897.0
2016-08-26 15:50:00,217.29,217.42,217.11,217.11,2010949.0,187.0069,187.1188,186.852,186.852,2010949.0
2016-08-26 15:55:00,217.12,217.31,217.11,217.25,4261470.0,186.8606,187.0242,186.852,186.9725,4261470.0
2016-08-29 09:30:00,217.44,217.73,217.4,217.66,1988443.0,187.136,187.3856,187.1016,187.3254,1988443.0
2016-08-29 09:35:00,217.66,218.12,217.65,217.98,1976526.0,187.3254,187.7213,187.3168,187.6008,1976526.0
2016-08-29 09:40:00,217.99,218.07,217.98,218.06,1017781.0,187.6094,187.6782,187.6008,187.6696,1017781.0
2016-08-29 09:45:00,218.06,218.18,218.03,218.03,1684470.0,187.6696,187.7729,187.6438,187.6438,1684470.0
2016-08-29 09:50:00,218.03,218.1,218.0,218.02,701665.0,187.6438,187.7041,187.618,187.6352,701665.0
2016-08-29 09:55:00,218.03,218.11,217.98,218.05,609063.0,187.6438,187.7127,187.6008,187.661,609063.0
2016-08-29 10:00:00,218.05,218.16,218.02,218.16,622164.0,187.661,187.7557,187.6352,187.7557,622164.0
2016-08-29 10:05:00,218.16,218.23,218.11,218.14,903584.0,187.7557,187.8159,187.7127,187.7385,903584.0
2016-08-29 10:10:00,218.15,218.24,218.09,218.11,864964.0,187.7471,187.8245,187.6955,187.7127,864964.0
2016-08-29 10:15:00,218.11,218.16,218.09,218.12,783349.0,187.7127,187.7557,187.6955,187.7213,783349.0
2016-08-29 10:20:00,218.12,218.15,218.03,218.08,979665.0,187.7213,187.7471,187.6438,187.6868,979665.0
2016-08-29 10:25:00,218.09,218.2,218.08,218.11,471280.0,187.6955,187.7901,187.6868,187.7127,471280.0
2016-08-29 10:30:00,218.12,218.24,218.03,218.1,711572.0,187.7213,187.8245,187.6438,187.7041,711572.0
2016-08-29 10:35:00,218.1,218.13,217.98,218.06,685493.0,187.7041,187.7299,187.6008,187.6696,685493.0
2016-08-29 10:40:00,218.06,218.17,218.05,218.1,611813.0,187.6696,187.7643,187.661,187.7041,611813.0
2016-08-29 10:45:00,218.1,218.21,218.08,218.18,588891.0,187.7041,187.7987,187.6868,187.7729,588891.0
2016-08-29 10:50:00,218.19,218.29,218.11,218.15,875428.0,187.7815,187.8676,187.7127,187.7471,875428.0
2016-08-29 10:55:00,218.16,218.22,218.12,218.16,377367.0,187.7557,187.8073,187.7213,187.7557,377367.0
2016-08-29 11:00:00,218.16,218.24,218.15,218.21,382083.0,187.7557,187.8245,187.7471,187.7987,382083.0
2016-08-29 11:05:00,218.22,218.28,218.18,218.26,480320.0,187.8073,187.859,187.7729,187.8418,480320.0
2016-08-29 11:10:00,218.26,218.28,218.22,218.23,440896.0,187.8418,187.859,187.8073,187.8159,440896.0
2016-08-29 11:15:00,218.23,218.3,218.12,218.13,693775.0,187.8159,187.8762,187.7213,187.7299,693775.0
2016-08-29 11:20:00,218.14,218.23,218.13,218.19,393779.0,187.7385,187.8159,187.7299,187.7815,393779.0
2016-08-29 11:25:00,218.18,218.28,218.17,218.27,374934.0,187.7729,187.859,187.7643,187.8504,374934.0
2016-08-29 11:30:00,218.27,218.31,218.18,218.24,585330.0,187.8504,187.8848,187.7729,187.8245,585330.0
2016-08-29 11:35:00,218.24,218.32,218.24,218.27,463926.0,187.8245,187.8934,187.8245,187.8504,463926.0
2016-08-29 11:40:00,218.27,218.43,218.26,218.37,861435.0,187.8504,187.9881,187.8418,187.9364,861435.0
2016-08-29 11:45:00,218.37,218.55,218.37,218.51,1026674.0,187.9364,188.0913,187.9364,188.0569,1026674.0
2016-08-29 11:50:00,218.51,218.57,218.49,218.51,580293.0,188.0569,188.1086,188.0397,188.0569,580293.0
2016-08-29 11:55:00,218.5,218.52,218.44,218.49,285577.0,188.0483,188.0655,187.9967,188.0397,285577.0
2016-08-29 12:00:00,218.49,218.52,218.45,218.47,289165.0,188.0397,188.0655,188.0053,188.0225,289165.0
2016-08-29 12:05:00,218.47,218.57,218.45,218.56,450483.0,188.0225,188.1086,188.0053,188.1,450483.0
2016-08-29 12:10:00,218.56,218.6,218.54,218.55,401824.0,188.1,188.1344,188.0827,188.0913,401824.0
2016-08-29 12:15:00,218.55,218.56,218.45,218.47,306974.0,188.0913,188.1,188.0053,188.0225,306974.0
2016-08-29 12:20:00,218.46,218.51,218.36,218.43,503202.0,188.0139,188.0569,187.9278,187.9881,503202.0
2016-08-29 12:25:00,218.43,218.45,218.4,218.42,203961.0,187.9881,188.0053,187.9623,187.9795,203961.0
2016-08-29 12:30:00,218.42,218.44,218.38,218.41,275492.0,187.9795,187.9967,187.945,187.9709,275492.0
2016-08-29 12:35:00,218.42,218.46,218.41,218.42,244447.0,187.9795,188.0139,187.9709,187.9795,244447.0
2016-08-29 12:40:00,218.43,218.45,218.41,218.44,220584.0,187.9881,188.0053,187.9709,187.9967,220584.0
2016-08-29 12:45:00,218.44,218.54,218.43,218.51,275201.0,187.9967,188.0827,187.9881,188.0569,275201.0
2016-08-29 12:50:00,218.51,218.54,218.51,218.53,104478.0,188.0569,188.0827,188.0569,188.0741,104478.0
2016-08-29 12:55:00,218.53,218.58,218.5,218.55,287605.0,188.0741,188.1172,188.0483,188.0913,287605.0
2016-08-29 13:00:00,218.56,218.58,218.54,218.56,176959.0,188.1,188.1172,188.0827,188.1,176959.0
2016-08-29 13:05:00,218.56,218.58,218.49,218.55,371670.0,188.1,188.1172,188.0397,188.0913,371670.0
2016-08-29 13:10:00,218.56,218.59,218.54,218.57,213083.0,188.1,188.1258,188.0827,188.1086,213083.0
2016-08-29 13:15:00,218.57,218.58,218.51,218.53,323071.0,188.1086,188.1172,188.0569,188.0741,323071.0
2016-08-29 13:20:00,218.54,218.59,218.53,218.58,338397.0,188.0827,188.1258,188.0741,188.1172,338397.0
2016-08-29 13:25:00,218.58,218.59,218.54,218.56,150328.0,188.1172,188.1258,188.0827,188.1,150328.0
2016-08-29 13:30:00,218.57,218.64,218.54,218.55,459346.0,188.1086,188.1688,188.0827,188.0913,459346.0
2016-08-29 13:35:00,218.54,218.6,218.53,218.58,253633.0,188.0827,188.1344,188.0741,188.1172,253633.0
2016-08-29 13:40:00,218.58,218.64,218.57,218.6,266718.0,188.1172,188.1688,188.1086,188.1344,266718.0
2016-08-29 13:45:00,218.6,218.64,218.6,218.63,284434.0,188.1344,188.1688,188.1344,188.1602,284434.0
2016-08-29 13:50:00,218.62,218.67,218.58,218.59,394153.0,188.1516,188.1946,188.1172,188.1258,394153.0
2016-08-29 13:55:00,218.58,218.64,218.58,218.61,370704.0,188.1172,188.1688,188.1172,188.143,370704.0
2016-08-29 14:00:00,218.61,218.65,218.6,218.61,213367.0,188.143,188.1774,188.1344,188.143,213367.0
2016-08-29 14:05:00,218.61,218.61,218.55,218.57,289852.0,188.143,188.143,188.0913,188.1086,289852.0
2016-08-29 14:10:00,218.57,218.6,218.56,218.59,267235.0,188.1086,188.1344,188.1,188.1258,267235.0
2016-08-29 14:15:00,218.59,218.59,218.5,218.53,442781.0,188.1258,188.1258,188.0483,188.0741,442781.0
2016-08-29 14:20:00,218.54,218.56,218.49,218.5,381049.0,188.0827,188.1,188.0397,188.0483,381049.0
2016-08-29 14:25:00,218.5,218.51,218.38,218.42,1139258.0,188.0483,188.0569,187.945,187.9795,1139258.0
2016-08-29 14:30:00,218.42,218.47,218.37,218.44,673415.0,187.9795,188.0225,187.9364,187.9967,673415.0
2016-08-29 14:35:00,218.43,218.47,218.41,218.42,317992.0,187.9881,188.0225,187.9709,187.9795,317992.0
2016-08-29 14:40:00,218.42,218.42,218.34,218.4,407629.0,187.9795,187.9795,187.9106,187.9623,407629.0
2016-08-29 14:45:00,218.4,218.41,218.37,218.4,257840.0,187.9623,187.9709,187.9364,187.9623,257840.0
2016-08-29 14:50:00,218.4,218.47,218.4,218.44,380180.0,187.9623,188.0225,187.9623,187.9967,380180.0
2016-08-29 14:55:00,218.44,218.46,218.39,218.45,386002.0,187.9967,188.0139,187.9536,188.0053,386002.0
2016-08-29 15:00:00,218.45,218.46,218.37,218.4,433077.0,188.0053,188.0139,187.9364,187.9623,433077.0
2016-08-29 15:05:00,218.4,218.43,218.4,218.43,348417.0,187.9623,187.9881,187.9623,187.9881,348417.0
2016-08-29 15:10:00,218.43,218.5,218.42,218.45,526822.0,187.9881,188.0483,187.9795,188.0053,526822.0
2016-08-29 15:15:00,218.45,218.46,218.43,218.45,373866.0,188.0053,188.0139,187.9881,188.0053,373866.0
2016-08-29 15:20:00,218.46,218.53,218.33,218.35,1092240.0,188.0139,188.0741,187.902,187.9192,1092240.0
2016-08-29 15:25:00,218.35,218.41,218.28,218.33,852716.0,187.9192,187.9709,187.859,187.902,852716.0
2016-08-29 15:30:00,218.33,218.35,218.28,218.29,678386.0,187.902,187.9192,187.859,187.8676,678386.0
2016-08-29 15:35:00,218.28,218.38,218.27,218.38,727504.0,187.859,187.945,187.8504,187.945,727504.0
2016-08-29 15:40:00,218.37,218.39,218.27,218.28,1580477.0,187.9364,187.9536,187.8504,187.859,1580477.0
2016-08-29 15:45:00,218.28,218.38,218.26,218.34,1341310.0,187.859,187.945,187.8418,187.9106,1341310.0
2016-08-29 15:50:00,218.33,218.37,218.33,218.36,1206231.0,187.902,187.9364,187.902,187.9278,1206231.0
2016-08-29 15:55:00,218.35,218.42,218.31,218.36,3913015.0,187.9192,187.9795,187.8848,187.9278,3913015.0
2016-08-30 09:30:00,218.26,218.53,218.25,218.52,1381864.0,187.8418,188.0741,187.8332,188.0655,1381864.0
2016-08-30 09:35:00,218.53,218.59,218.27,218.36,1021996.0,188.0741,188.1258,187.8504,187.9278,1021996.0
2016-08-30 09:40:00,218.36,218.42,218.19,218.3,795992.0,187.9278,187.9795,187.7815,187.8762,795992.0
2016-08-30 09:45:00,218.3,218.42,218.28,218.38,630706.0,187.8762,187.9795,187.859,187.945,630706.0
2016-08-30 09:50:00,218.39,218.45,218.23,218.42,575378.0,187.9536,188.0053,187.8159,187.9795,575378.0
2016-08-30 09:55:00,218.44,218.45,218.3,218.32,468620.0,187.9967,188.0053,187.8762,187.8934,468620.0
2016-08-30 10:00:00,218.33,218.45,218.21,218.35,880582.0,187.902,188.0053,187.7987,187.9192,880582.0
2016-08-30 10:05:00,218.35,218.4,217.97,218.08,1566512.0,187.9192,187.9623,187.5922,187.6868,1566512.0
2016-08-30 10:10:00,218.08,218.14,217.99,217.99,809620.0,187.6868,187.7385,187.6094,187.6094,809620.0
2016-08-30 10:15:00,217.99,218.07,217.77,217.79,1048004.0,187.6094,187.6782,187.4201,187.4373,1048004.0
2016-08-30 10:20:00,217.8,217.87,217.76,217.85,837237.0,187.4459,187.5061,187.4114,187.4889,837237.0
2016-08-30 10:25:00,217.86,217.94,217.83,217.94,562529.0,187.4975,187.5664,187.4717,187.5664,562529.0
2016-08-30 10:30:00,217.94,217.98,217.61,217.66,1242270.0,187.5664,187.6008,187.2824,187.3254,1242270.0
2016-08-30 10:35:00,217.67,217.89,217.64,217.76,999382.0,187.334,187.5233,187.3082,187.4114,999382.0
2016-08-30 10:40:00,217.75,217.87,217.73,217.85,597048.0,187.4028,187.5061,187.3856,187.4889,597048.0
2016-08-30 10:45:00,217.85,217.86,217.72,217.8,479227.0,187.4889,187.4975,187.377,187.4459,479227.0
2016-08-30 10:50:00,217.8,217.83,217.7,217.74,598303.0,187.4459,187.4717,187.3598,187.3942,598303.0
2016-08-30 10:55:00,217.74,217.9,217.7,217.82,581480.0,187.3942,187.5319,187.3598,187.4631,581480.0
2016-08-30 11:00:00,217.83,217.97,217.75,217.97,731562.0,187.4717,187.5922,187.4028,187.5922,731562.0
2016-08-30 11:05:00,217.97,218.02,217.84,217.85,761271.0,187.5922,187.6352,187.4803,187.4889,761271.0
2016-08-30 11:10:00,217.85,217.9,217.77,217.79,351910.0,187.4889,187.5319,187.4201,187.4373,351910.0
2016-08-30 11:15:00,217.78,217.88,217.75,217.85,376434.0,187.4287,187.5147,187.4028,187.4889,376434.0
2016-08-30 11:20:00,217.85,217.85,217.73,217.81,342966.0,187.4889,187.4889,187.3856,187.4545,342966.0
2016-08-30 11:25:00,217.81,217.84,217.75,217.79,277144.0,187.4545,187.4803,187.4028,187.4373,277144.0
2016-08-30 11:30:00,217.79,217.83,217.72,217.74,264983.0,187.4373,187.4717,187.377,187.3942,264983.0
2016-08-30 11:35:00,217.73,217.89,217.7,217.87,415950.0,187.3856,187.5233,187.3598,187.5061,415950.0
2016-08-30 11:40:00,217.87,217.88,217.75,217.78,483415.0,187.5061,187.5147,187.4028,187.4287,483415.0
2016-08-30 11:45:00,217.78,217.86,217.76,217.86,279771.0,187.4287,187.4975,187.4114,187.4975,279771.0
2016-08-30 11:50:00,217.86,217.97,217.83,217.94,419067.0,187.4975,187.5922,187.4717,187.5664,419067.0
2016-08-30 11:55:00,217.95,217.96,217.86,217.92,230724.0,187.575,187.5836,187.4975,187.5491,230724.0
2016-08-30 12:00:00,217.92,218.03,217.9,218.02,224441.0,187.5491,187.6438,187.5319,187.6352,224441.0
2016-08-30 12:05:00,218.03,218.08,218.01,218.06,482874.0,187.6438,187.6868,187.6266,187.6696,482874.0
2016-08-30 12:10:00,218.06,218.08,217.96,218.01,420972.0,187.6696,187.6868,187.5836,187.6266,420972.0
2016-08-30 12:15:00,218.01,218.06,217.99,218.04,336195.0,187.6266,187.6696,187.6094,187.6524,336195.0
2016-08-30 12:20:00,218.05,218.07,217.96,217.98,251728.0,187.661,187.6782,187.5836,187.6008,251728.0
2016-08-30 12:25:00,217.97,218.05,217.96,217.99,250427.0,187.5922,187.661,187.5836,187.6094,250427.0
2016-08-30 12:30:00,217.98,218.06,217.97,218.01,253816.0,187.6008,187.6696,187.5922,187.6266,253816.0
2016-08-30 12:35:00,218.0,218.08,218.0,218.06,204421.0,187.618,187.6868,187.618,187.6696,204421.0
2016-08-30 12:40:00,218.07,218.1,217.93,217.94,356467.0,187.6782,187.7041,187.5578,187.5664,356467.0
2016-08-30 12:45:00,217.94,217.97,217.87,217.94,413850.0,187.5664,187.5922,187.5061,187.5664,413850.0
2016-08-30 12:50:00,217.93,217.96,217.89,217.93,113051.0,187.5578,187.5836,187.5233,187.5578,113051.0
2016-08-30 12:55:00,217.93,217.95,217.85,217.87,146856.0,187.5578,187.575,187.4889,187.5061,146856.0
2016-08-30 13:00:00,217.87,217.89,217.8,217.88,256067.0,187.5061,187.5233,187.4459,187.5147,256067.0
2016-08-30 13:05:00,217.88,217.95,217.84,217.91,206796.0,187.5147,187.575,187.4803,187.5405,206796.0
2016-08-30 13:10:00,217.91,217.96,217.91,217.94,136173.0,187.5405,187.5836,187.5405,187.5664,136173.0
2016-08-30 13:15:00,217.94,217.96,217.84,217.85,175284.0,187.5664,187.5836,187.4803,187.4889,175284.0
2016-08-30 13:20:00,217.84,217.89,217.82,217.89,222470.0,187.4803,187.5233,187.4631,187.5233,222470.0
2016-08-30 13:25:00,217.88,217.93,217.83,217.86,268422.0,187.5147,187.5578,187.4717,187.4975,268422.0
2016-08-30 13:30:00,217.86,217.91,217.83,217.84,165009.0,187.4975,187.5405,187.4717,187.4803,165009.0
2016-08-30 13:35:00,217.83,217.86,217.8,217.84,164349.0,187.4717,187.4975,187.4459,187.4803,164349.0
2016-08-30 13:40:00,217.83,217.84,217.69,217.71,350951.0,187.4717,187.4803,187.3512,187.3684,350951.0
2016-08-30 13:45:00,217.7,217.77,217.66,217.76,239156.0,187.3598,187.4201,187.3254,187.4114,239156.0
2016-08-30 13:50:00,217.76,217.77,217.71,217.74,229685.0,187.4114,187.4201,187.3684,187.3942,229685.0
2016-08-30 13:55:00,217.73,217.8,217.69,217.74,418119.0,187.3856,187.4459,187.3512,187.3942,418119.0
2016-08-30 14:00:00,217.74,217.74,217.5,217.61,864416.0,187.3942,187.3942,187.1877,187.2824,864416.0
2016-08-30 14:05:00,217.61,217.61,217.48,217.52,421996.0,187.2824,187.2824,187.1705,187.2049,421996.0
2016-08-30 14:10:00,217.51,217.58,217.48,217.58,627646.0,187.1963,187.2565,187.1705,187.2565,627646.0
2016-08-30 14:15:00,217.57,217.58,217.36,217.4,1390707.0,187.2479,187.2565,187.0672,187.1016,1390707.0
2016-08-30 14:20:00,217.4,217.53,217.35,217.52,740766.0,187.1016,187.2135,187.0586,187.2049,740766.0
2016-08-30 14:25:00,217.52,217.54,217.48,217.5,310647.0,187.2049,187.2221,187.1705,187.1877,310647.0
2016-08-30 14:30:00,217.51,217.51,217.39,217.46,469892.0,187.1963,187.1963,187.093,187.1533,469892.0
2016-08-30 14:35:00,217.46,217.6,217.41,217.56,662012.0,187.1533,187.2737,187.1102,187.2393,662012.0
2016-08-30 14:40:00,217.56,217.6,217.5,217.55,310973.0,187.2393,187.2737,187.1877,187.2307,310973.0
2016-08-30 14:45:00,217.56,217.62,217.54,217.59,226207.0,187.2393,187.291,187.2221,187.2651,226207.0
2016-08-30 14:50:00,217.59,217.67,217.58,217.65,394896.0,187.2651,187.334,187.2565,187.3168,394896.0
2016-08-30 14:55:00,217.66,217.67,217.6,217.63,565779.0,187.3254,187.334,187.2737,187.2996,565779.0
2016-08-30 15:00:00,217.64,217.64,217.51,217.61,394418.0,187.3082,187.3082,187.1963,187.2824,394418.0
2016-08-30 15:05:00,217.61,217.74,217.58,217.71,355877.0,187.2824,187.3942,187.2565,187.3684,355877.0
2016-08-30 15:10:00,217.71,217.72,217.64,217.69,220340.0,187.3684,187.377,187.3082,187.3512,220340.0
2016-08-30 15:15:00,217.68,217.74,217.66,217.73,291953.0,187.3426,187.3942,187.3254,187.3856,291953.0
2016-08-30 15:20:00,217.72,217.74,217.63,217.73,1025290.0,187.377,187.3942,187.2996,187.3856,1025290.0
2016-08-30 15:25:00,217.73,217.81,217.71,217.75,685351.0,187.3856,187.4545,187.3684,187.4028,685351.0
2016-08-30 15:30:00,217.75,217.77,217.65,217.68,969511.0,187.4028,187.4201,187.3168,187.3426,969511.0
2016-08-30 15:35:00,217.69,217.98,217.68,217.95,946009.0,187.3512,187.6008,187.3426,187.575,946009.0
2016-08-30 15:40:00,217.95,217.96,217.88,217.89,703225.0,187.575,187.5836,187.5147,187.5233,703225.0
2016-08-30 15:45:00,217.88,217.95,217.86,217.86,641483.0,187.5147,187.575,187.4975,187.4975,641483.0
2016-08-30 15:50:00,217.86,217.88,217.8,217.87,805665.0,187.4975,187.5147,187.4459,187.5061,805665.0
2016-08-30 15:55:00,217.87,217.97,217.81,217.97,3042206.0,187.5061,187.5922,187.4545,187.5922,3042206.0
2016-08-31 09:30:00,217.61,217.75,217.48,217.57,1856840.0,187.2824,187.4028,187.1705,187.2479,1856840.0
2016-08-31 09:35:00,217.56,217.57,217.44,217.51,863874.0,187.2393,187.2479,187.136,187.1963,863874.0
2016-08-31 09:40:00,217.53,217.6,217.5,217.55,559754.0,187.2135,187.2737,187.1877,187.2307,559754.0
2016-08-31 09:45:00,217.55,217.69,217.47,217.68,1033860.0,187.2307,187.3512,187.1619,187.3426,1033860.0
2016-08-31 09:50:00,217.68,217.71,217.58,217.67,520051.0,187.3426,187.3684,187.2565,187.334,520051.0
2016-08-31 09:55:00,217.68,217.72,217.59,217.61,492675.0,187.3426,187.377,187.2651,187.2824,492675.0
2016-08-31 10:00:00,217.62,217.73,217.54,217.66,554555.0,187.291,187.3856,187.2221,187.3254,554555.0
2016-08-31 10:05:00,217.67,217.7,217.53,217.58,424901.0,187.334,187.3598,187.2135,187.2565,424901.0
2016-08-31 10:10:00,217.58,217.72,217.41,217.46,857873.0,187.2565,187.377,187.1102,187.1533,857873.0
2016-08-31 10:15:00,217.47,217.53,217.41,217.49,554374.0,187.1619,187.2135,187.1102,187.1791,554374.0
2016-08-31 10:20:00,217.49,217.6,217.48,217.55,489984.0,187.1791,187.2737,187.1705,187.2307,489984.0
2016-08-31 10:25:00,217.54,217.66,217.5,217.52,389375.0,187.2221,187.3254,187.1877,187.2049,389375.0
2016-08-31 10:30:00,217.52,217.52,217.22,217.23,1134913.0,187.2049,187.2049,186.9467,186.9553,1134913.0
2016-08-31 10:35:00,217.24,217.31,217.09,217.28,1211447.0,186.9639,187.0242,186.8348,186.9983,1211447.0
2016-08-31 10:40:00,217.27,217.29,217.18,217.28,597070.0,186.9897,187.0069,186.9123,186.9983,597070.0
2016-08-31 10:45:00,217.28,217.31,217.19,217.21,404854.0,186.9983,187.0242,186.9209,186.9381,404854.0
2016-08-31 10:50:00,217.22,217.29,217.2,217.22,438321.0,186.9467,187.0069,186.9295,186.9467,438321.0
2016-08-31 10:55:00,217.23,217.23,217.07,217.08,662589.0,186.9553,186.9553,186.8176,186.8262,662589.0
2016-08-31 11:00:00,217.08,217.2,217.02,217.18,867676.0,186.8262,186.9295,186.7746,186.9123,867676.0
2016-08-31 11:05:00,217.18,217.18,216.97,217.07,657192.0,186.9123,186.9123,186.7315,186.8176,657192.0
2016-08-31 11:10:00,217.08,217.15,217.01,217.14,730646.0,186.8262,186.8865,186.766,186.8779,730646.0
2016-08-31 11:15:00,217.14,217.17,217.06,217.07,522592.0,186.8779,186.9037,186.809,186.8176,522592.0
2016-08-31 11:20:00,217.08,217.15,217.03,217.14,429514.0,186.8262,186.8865,186.7832,186.8779,429514.0
2016-08-31 11:25:00,217.14,217.23,217.13,217.23,631300.0,186.8779,186.9553,186.8692,186.9553,631300.0
2016-08-31 11:30:00,217.22,217.24,217.08,217.08,413096.0,186.9467,186.9639,186.8262,186.8262,413096.0
2016-08-31 11:35:00,217.08,217.15,216.98,217.15,617736.0,186.8262,186.8865,186.7402,186.8865,617736.0
2016-08-31 11:40:00,217.15,217.21,217.05,217.18,300128.0,186.8865,186.9381,186.8004,186.9123,300128.0
2016-08-31 11:45:00,217.18,217.2,217.13,217.16,259321.0,186.9123,186.9295,186.8692,186.8951,259321.0
2016-08-31 11:50:00,217.15,217.23,217.13,217.18,243713.0,186.8865,186.9553,186.8692,186.9123,243713.0
2016-08-31 11:55:00,217.17,217.21,217.04,217.04,555085.0,186.9037,186.9381,186.7918,186.7918,555085.0
2016-08-31 12:00:00,217.05,217.05,216.77,216.78,1750771.0,186.8004,186.8004,186.5594,186.568,1750771.0
2016-08-31 12:05:00,216.78,216.87,216.72,216.85,778643.0,186.568,186.6455,186.5164,186.6283,778643.0
2016-08-31 12:10:00,216.85,216.87,216.78,216.79,333838.0,186.6283,186.6455,186.568,186.5766,333838.0
2016-08-31 12:15:00,216.8,216.8,216.55,216.59,1066809.0,186.5852,186.5852,186.3701,186.4045,1066809.0
2016-08-31 12:20:00,216.59,216.65,216.5,216.64,955889.0,186.4045,186.4561,186.327,186.4475,955889.0
2016-08-31 12:25:00,216.64,216.68,216.61,216.64,750223.0,186.4475,186.482,186.4217,186.4475,750223.0
2016-08-31 12:30:00,216.64,216.64,216.46,216.61,823334.0,186.4475,186.4475,186.2926,186.4217,823334.0
2016-08-31 12:35:00,216.61,216.79,216.6,216.75,1187120.0,186.4217,186.5766,186.4131,186.5422,1187120.0
2016-08-31 12:40:00,216.76,216.8,216.69,216.72,579009.0,186.5508,186.5852,186.4906,186.5164,579009.0
2016-08-31 12:45:00,216.72,216.86,216.68,216.81,568079.0,186.5164,186.6369,186.482,186.5938,568079.0
2016-08-31 12:50:00,216.81,216.84,216.67,216.75,462913.0,186.5938,186.6197,186.4734,186.5422,462913.0
2016-08-31 12:55:00,216.75,216.77,216.68,216.71,289331.0,186.5422,186.5594,186.482,186.5078,289331.0
2016-08-31 13:00:00,216.72,216.74,216.62,216.64,307056.0,186.5164,186.5336,186.4303,186.4475,307056.0
2016-08-31 13:05:00,216.64,216.72,216.6,216.65,300186.0,186.4475,186.5164,186.4131,186.4561,300186.0
2016-08-31 13:10:00,216.65,216.73,216.6,216.67,838563.0,186.4561,186.525,186.4131,186.4734,838563.0
2016-08-31 13:15:00,216.68,216.68,216.53,216.64,624063.0,186.482,186.482,186.3529,186.4475,624063.0
2016-08-31 13:20:00,216.64,216.79,216.63,216.77,459921.0,186.4475,186.5766,186.4389,186.5594,459921.0
2016-08-31 13:25:00,216.77,216.85,216.72,216.82,354080.0,186.5594,186.6283,186.5164,186.6025,354080.0
2016-08-31 13:30:00,216.82,216.85,216.71,216.75,492610.0,186.6025,186.6283,186.5078,186.5422,492610.0
2016-08-31 13:35:00,216.75,216.83,216.75,216.8,186331.0,186.5422,186.6111,186.5422,186.5852,186331.0
2016-08-31 13:40:00,216.8,216.98,216.79,216.96,625852.0,186.5852,186.7402,186.5766,186.7229,625852.0
2016-08-31 13:45:00,216.96,216.97,216.87,216.88,468635.0,186.7229,186.7315,186.6455,186.6541,468635.0
2016-08-31 13:50:00,216.88,216.96,216.87,216.95,335901.0,186.6541,186.7229,186.6455,186.7143,335901.0
2016-08-31 13:55:00,216.95,216.96,216.86,216.89,166880.0,186.7143,186.7229,186.6369,186.6627,166880.0
2016-08-31 14:00:00,216.9,217.01,216.87,216.98,1073226.0,186.6713,186.766,186.6455,186.7402,1073226.0
2016-08-31 14:05:00,216.98,217.27,216.98,217.18,2062439.0,186.7402,186.9897,186.7402,186.9123,2062439.0
2016-08-31 14:10:00,217.18,217.26,217.14,217.22,625134.0,186.9123,186.9811,186.8779,186.9467,625134.0
2016-08-31 14:15:00,217.22,217.25,217.13,217.17,518813.0,186.9467,186.9725,186.8692,186.9037,518813.0
2016-08-31 14:20:00,217.17,217.21,217.15,217.17,479196.0,186.9037,186.9381,186.8865,186.9037,479196.0
2016-08-31 14:25:00,217.17,217.21,217.13,217.17,461899.0,186.9037,186.9381,186.8692,186.9037,461899.0
2016-08-31 14:30:00,217.18,217.18,217.08,217.1,393537.0,186.9123,186.9123,186.8262,186.8434,393537.0
2016-08-31 14:35:00,217.11,217.14,217.08,217.11,484576.0,186.852,186.8779,186.8262,186.852,484576.0
2016-08-31 14:40:00,217.11,217.11,217.01,217.03,513578.0,186.852,186.852,186.766,186.7832,513578.0
2016-08-31 14:45:00,217.03,217.04,216.88,216.94,574452.0,186.7832,186.7918,186.6541,186.7057,574452.0
2016-08-31 14:50:00,216.95,217.01,216.87,217.01,503905.0,186.7143,186.766,186.6455,186.766,503905.0
2016-08-31 14:55:00,217.01,217.04,216.95,216.96,629345.0,186.766,186.7918,186.7143,186.7229,629345.0
2016-08-31 15:00:00,216.96,217.15,216.94,217.12,859754.0,186.7229,186.8865,186.7057,186.8606,859754.0
2016-08-31 15:05:00,217.12,217.24,217.11,217.21,624823.0,186.8606,186.9639,186.852,186.9381,624823.0
2016-08-31 15:10:00,217.22,217.25,217.13,217.25,567129.0,186.9467,186.9725,186.8692,186.9725,567129.0
2016-08-31 15:15:00,217.24,217.36,217.2,217.28,893782.0,186.9639,187.0672,186.9295,186.9983,893782.0
2016-08-31 15:20:00,217.28,217.37,217.2,217.34,928727.0,186.9983,187.0758,186.9295,187.05,928727.0
2016-08-31 15:25:00,217.35,217.48,217.31,217.4,1499167.0,187.0586,187.1705,187.0242,187.1016,1499167.0
2016-08-31 15:30:00,217.41,217.45,217.35,217.43,1066224.0,187.1102,187.1446,187.0586,187.1274,1066224.0
2016-08-31 15:35:00,217.42,217.52,217.39,217.43,1727015.0,187.1188,187.2049,187.093,187.1274,1727015.0
2016-08-31 15:40:00,217.42,217.56,217.42,217.47,1196470.0,187.1188,187.2393,187.1188,187.1619,1196470.0
2016-08-31 15:45:00,217.48,217.5,217.34,217.35,1208047.0,187.1705,187.1877,187.05,187.0586,1208047.0
2016-08-31 15:50:00,217.35,217.47,217.34,217.36,1395522.0,187.0586,187.1619,187.05,187.0672,1395522.0
2016-08-31 15:55:00,217.37,217.61,217.32,217.39,6589453.0,187.0758,187.2824,187.0328,187.093,6589453.0
2016-09-01 09:30:00,217.37,217.63,217.35,217.63,1848699.0,187.0758,187.2996,187.0586,187.2996,1848699.0
2016-09-01 09:35:00,217.62,217.73,217.56,217.62,1105906.0,187.291,187.3856,187.2393,187.291,1105906.0
2016-09-01 09:40:00,217.63,217.67,217.54,217.58,545572.0,187.2996,187.334,187.2221,187.2565,545572.0
2016-09-01 09:45:00,217.58,217.64,217.52,217.54,625467.0,187.2565,187.3082,187.2049,187.2221,625467.0
2016-09-01 09:50:00,217.55,217.59,217.06,217.18,1895710.0,187.2307,187.2651,186.809,186.9123,1895710.0
2016-09-01 09:55:00,217.2,217.33,217.17,217.23,917516.0,186.9295,187.0414,186.9037,186.9553,917516.0
2016-09-01 10:00:00,217.25,217.38,216.78,217.35,2858902.0,186.9725,187.0844,186.568,187.0586,2858902.0
2016-09-01 10:05:00,217.34,217.45,217.16,217.38,941161.0,187.05,187.1446,186.8951,187.0844,941161.0
2016-09-01 10:10:00,217.39,217.47,217.15,217.28,1095957.0,187.093,187.1619,186.8865,186.9983,1095957.0
2016-09-01 10:15:00,217.28,217.32,217.1,217.12,813769.0,186.9983,187.0328,186.8434,186.8606,813769.0
2016-09-01 10:20:00,217.11,217.11,216.77,216.98,1808157.0,186.852,186.852,186.5594,186.7402,1808157.0
2016-09-01 10:25:00,216.98,216.99,216.56,216.58,2055542.0,186.7402,186.7488,186.3787,186.3959,2055542.0
2016-09-01 10:30:00,216.59,216.59,216.17,216.27,2956059.0,186.4045,186.4045,186.043,186.1291,2956059.0
2016-09-01 10:35:00,216.27,216.38,216.23,216.28,1414089.0,186.1291,186.2238,186.0947,186.1377,1414089.0
2016-09-01 10:40:00,216.27,216.42,216.24,216.36,805450.0,186.1291,186.2582,186.1033,186.2066,805450.0
2016-09-01 10:45:00,216.35,216.42,216.29,216.38,807386.0,186.198,186.2582,186.1463,186.2238,807386.0
2016-09-01 10:50:00,216.38,216.48,216.32,216.43,932182.0,186.2238,186.3098,186.1721,186.2668,932182.0
2016-09-01 10:55:00,216.43,216.45,216.31,216.35,1096202.0,186.2668,186.284,186.1635,186.198,1096202.0
2016-09-01 11:00:00,216.35,216.35,216.03,216.23,1537078.0,186.198,186.198,185.9226,186.0947,1537078.0
2016-09-01 11:05:00,216.22,216.27,216.17,216.23,805562.0,186.0861,186.1291,186.043,186.0947,805562.0
2016-09-01 11:10:00,216.23,216.31,216.2,216.28,677718.0,186.0947,186.1635,186.0689,186.1377,677718.0
2016-09-01 11:15:00,216.29,216.36,216.25,216.35,501358.0,186.1463,186.2066,186.1119,186.198,501358.0
2016-09-01 11:20:00,216.36,216.51,216.34,216.48,731836.0,186.2066,186.3357,186.1893,186.3098,731836.0
2016-09-01 11:25:00,216.49,216.58,216.46,216.54,834796.0,186.3184,186.3959,186.2926,186.3615,834796.0
2016-09-01 11:30:00,216.54,216.56,216.44,216.53,864471.0,186.3615,186.3787,186.2754,186.3529,864471.0
2016-09-01 11:35:00,216.52,216.59,216.42,216.48,633946.0,186.3443,186.4045,186.2582,186.3098,633946.0
2016-09-01 11:40:00,216.48,216.48,216.37,216.39,415460.0,186.3098,186.3098,186.2152,186.2324,415460.0
2016-09-01 11:45:00,216.4,216.44,216.37,216.38,783330.0,186.241,186.2754,186.2152,186.2238,783330.0
2016-09-01 11:50:00,216.37,216.37,216.17,216.3,876319.0,186.2152,186.2152,186.043,186.1549,876319.0
2016-09-01 11:55:00,216.3,216.46,216.28,216.44,532754.0,186.1549,186.2926,186.1377,186.2754,532754.0
2016-09-01 12:00:00,216.44,216.47,216.39,216.44,575037.0,186.2754,186.3012,186.2324,186.2754,575037.0
2016-09-01 12:05:00,216.44,216.48,216.37,216.4,491637.0,186.2754,186.3098,186.2152,186.241,491637.0
2016-09-01 12:10:00,216.4,216.62,216.36,216.61,553451.0,186.241,186.4303,186.2066,186.4217,553451.0
2016-09-01 12:15:00,216.62,216.8,216.6,216.76,1568411.0,186.4303,186.5852,186.4131,186.5508,1568411.0
2016-09-01 12:20:00,216.75,217.14,216.72,217.1,1611664.0,186.5422,186.8779,186.5164,186.8434,1611664.0
2016-09-01 12:25:00,217.11,217.17,217.01,217.1,1635746.0,186.852,186.9037,186.766,186.8434,1635746.0
2016-09-01 12:30:00,217.1,217.38,217.1,217.33,1419693.0,186.8434,187.0844,186.8434,187.0414,1419693.0
2016-09-01 12:35:00,217.33,217.34,217.16,217.18,765073.0,187.0414,187.05,186.8951,186.9123,765073.0
2016-09-01 12:40:00,217.19,217.21,217.1,217.11,586957.0,186.9209,186.9381,186.8434,186.852,586957.0
2016-09-01 12:45:00,217.1,217.18,217.08,217.16,482383.0,186.8434,186.9123,186.8262,186.8951,482383.0
2016-09-01 12:50:00,217.16,217.28,217.13,217.21,667888.0,186.8951,186.9983,186.8692,186.9381,667888.0
2016-09-01 12:55:00,217.2,217.2,217.04,217.05,425243.0,186.9295,186.9295,186.7918,186.8004,425243.0
2016-09-01 13:00:00,217.06,217.12,217.05,217.09,216784.0,186.809,186.8606,186.8004,186.8348,216784.0
2016-09-01 13:05:00,217.08,217.14,217.05,217.1,205900.0,186.8262,186.8779,186.8004,186.8434,205900.0
2016-09-01 13:10:00,217.1,217.11,217.01,217.06,309750.0,186.8434,186.852,186.766,186.809,309750.0
2016-09-01 13:15:00,217.06,217.21,217.06,217.21,441622.0,186.809,186.9381,186.809,186.9381,441622.0
2016-09-01 13:20:00,217.2,217.31,217.18,217.22,598515.0,186.9295,187.0242,186.9123,186.9467,598515.0
2016-09-01 13:25:00,217.22,217.23,217.11,217.21,309730.0,186.9467,186.9553,186.852,186.9381,309730.0
2016-09-01 13:30:00,217.22,217.3,217.21,217.23,425949.0,186.9467,187.0156,186.9381,186.9553,425949.0
2016-09-01 13:35:00,217.23,217.28,217.16,217.19,302222.0,186.9553,186.9983,186.8951,186.9209,302222.0
2016-09-01 13:40:00,217.19,217.23,217.13,217.2,295505.0,186.9209,186.9553,186.8692,186.9295,295505.0
2016-09-01 13:45:00,217.21,217.27,217.19,217.22,199721.0,186.9381,186.9897,186.9209,186.9467,199721.0
2016-09-01 13:50:00,217.23,217.29,217.2,217.26,291483.0,186.9553,187.0069,186.9295,186.9811,291483.0
2016-09-01 13:55:00,217.26,217.27,217.08,217.1,391447.0,186.9811,186.9897,186.8262,186.8434,391447.0
2016-09-01 14:00:00,217.1,217.1,216.83,216.89,1222109.0,186.8434,186.8434,186.6111,186.6627,1222109.0
2016-09-01 14:05:00,216.89,216.92,216.81,216.87,394158.0,186.6627,186.6885,186.5938,186.6455,394158.0
2016-09-01 14:10:00,216.86,216.93,216.76,216.91,526001.0,186.6369,186.6971,186.5508,186.6799,526001.0
2016-09-01 14:15:00,216.91,217.04,216.89,217.01,382651.0,186.6799,186.7918,186.6627,186.766,382651.0
2016-09-01 14:20:00,217.0,217.02,216.89,216.9,549129.0,186.7574,186.7746,186.6627,186.6713,549129.0
2016-09-01 14:25:00,216.91,217.14,216.91,217.1,449494.0,186.6799,186.8779,186.6799,186.8434,449494.0
2016-09-01 14:30:00,217.1,217.17,217.01,217.03,611587.0,186.8434,186.9037,186.766,186.7832,611587.0
2016-09-01 14:35:00,217.04,217.06,216.91,216.99,730647.0,186.7918,186.809,186.6799,186.7488,730647.0
2016-09-01 14:40:00,217.0,217.13,216.99,217.07,392811.0,186.7574,186.8692,186.7488,186.8176,392811.0
2016-09-01 14:45:00,217.07,217.29,217.06,217.13,1517150.0,186.8176,187.0069,186.809,186.8692,1517150.0
2016-09-01 14:50:00,217.13,217.2,217.06,217.15,453569.0,186.8692,186.9295,186.809,186.8865,453569.0
2016-09-01 14:55:00,217.16,217.19,217.09,217.13,406399.0,186.8951,186.9209,186.8348,186.8692,406399.0
2016-09-01 15:00:00,217.13,217.17,216.95,216.97,668850.0,186.8692,186.9037,186.7143,186.7315,668850.0
2016-09-01 15:05:00,216.97,216.98,216.74,216.84,1035555.0,186.7315,186.7402,186.5336,186.6197,1035555.0
2016-09-01 15:10:00,216.84,216.97,216.78,216.91,554925.0,186.6197,186.7315,186.568,186.6799,554925.0
2016-09-01 15:15:00,216.91,216.99,216.86,216.91,395253.0,186.6799,186.7488,186.6369,186.6799,395253.0
2016-09-01 15:20:00,216.91,217.11,216.9,217.06,1684035.0,186.6799,186.852,186.6713,186.809,1684035.0
2016-09-01 15:25:00,217.06,217.1,216.94,216.97,707478.0,186.809,186.8434,186.7057,186.7315,707478.0
2016-09-01 15:30:00,216.97,217.03,216.92,216.96,382007.0,186.7315,186.7832,186.6885,186.7229,382007.0
2016-09-01 15:35:00,216.96,217.03,216.9,217.03,1194313.0,186.7229,186.7832,186.6713,186.7832,1194313.0
2016-09-01 15:40:00,217.03,217.25,217.0,217.2,1910300.0,186.7832,186.9725,186.7574,186.9295,1910300.0
2016-09-01 15:45:00,217.2,217.26,217.19,217.2,1361643.0,186.9295,186.9811,186.9209,186.9295,1361643.0
2016-09-01 15:50:00,217.2,217.35,217.2,217.31,1587481.0,186.9295,187.0586,186.9295,187.0242,1587481.0
2016-09-01 15:55:00,217.31,217.42,217.26,217.41,4024068.0,187.0242,187.1188,186.9811,187.1102,4024068.0
2016-09-02 09:30:00,218.39,218.63,218.36,218.42,3205012.0,187.9536,188.1602,187.9278,187.9795,3205012.0
2016-09-02 09:35:00,218.43,218.59,218.26,218.45,1931213.0,187.9881,188.1258,187.8418,188.0053,1931213.0
2016-09-02 09:40:00,218.45,218.63,218.41,218.61,1927314.0,188.0053,188.1602,187.9709,188.143,1927314.0
2016-09-02 09:45:00,218.61,218.81,218.61,218.74,2419852.0,188.143,188.3151,188.143,188.2549,2419852.0
2016-09-02 09:50:00,218.75,218.84,218.71,218.83,1424376.0,188.2635,188.3409,188.229,188.3323,1424376.0
2016-09-02 09:55:00,218.83,218.85,218.71,218.73,1233288.0,188.3323,188.3495,188.229,188.2463,1233288.0
2016-09-02 10:00:00,218.74,218.87,218.73,218.77,1219133.0,188.2549,188.3667,188.2463,188.2807,1219133.0
2016-09-02 10:05:00,218.77,218.82,218.51,218.56,1489383.0,188.2807,188.3237,188.0569,188.1,1489383.0
2016-09-02 10:10:00,218.56,218.6,218.34,218.34,1796438.0,188.1,188.1344,187.9106,187.9106,1796438.0
2016-09-02 10:15:00,218.34,218.49,218.29,218.45,1107632.0,187.9106,188.0397,187.8676,188.0053,1107632.0
2016-09-02 10:20:00,218.45,218.55,218.37,218.52,830059.0,188.0053,188.0913,187.9364,188.0655,830059.0
2016-09-02 10:25:00,218.52,218.57,218.45,218.57,544223.0,188.0655,188.1086,188.0053,188.1086,544223.0
2016-09-02 10:30:00,218.58,218.6,218.43,218.49,802090.0,188.1172,188.1344,187.9881,188.0397,802090.0
2016-09-02 10:35:00,218.49,218.6,218.46,218.51,509937.0,188.0397,188.1344,188.0139,188.0569,509937.0
2016-09-02 10:40:00,218.52,218.56,218.38,218.46,877870.0,188.0655,188.1,187.945,188.0139,877870.0
2016-09-02 10:45:00,218.46,218.51,218.43,218.48,307748.0,188.0139,188.0569,187.9881,188.0311,307748.0
2016-09-02 10:50:00,218.48,218.6,218.47,218.55,696726.0,188.0311,188.1344,188.0225,188.0913,696726.0
2016-09-02 10:55:00,218.54,218.59,218.33,218.37,602944.0,188.0827,188.1258,187.902,187.9364,602944.0
2016-09-02 11:00:00,218.38,218.59,218.37,218.57,522284.0,187.945,188.1258,187.9364,188.1086,522284.0
2016-09-02 11:05:00,218.57,218.64,218.43,218.47,611629.0,188.1086,188.1688,187.9881,188.0225,611629.0
2016-09-02 11:10:00,218.46,218.48,218.25,218.32,728317.0,188.0139,188.0311,187.8332,187.8934,728317.0
2016-09-02 11:15:00,218.32,218.41,218.32,218.39,572202.0,187.8934,187.9709,187.8934,187.9536,572202.0
2016-09-02 11:20:00,218.38,218.44,218.3,218.37,485451.0,187.945,187.9967,187.8762,187.9364,485451.0
2016-09-02 11:25:00,218.37,218.37,218.23,218.26,765770.0,187.9364,187.9364,187.8159,187.8418,765770.0
2016-09-02 11:30:00,218.26,218.35,218.21,218.28,799435.0,187.8418,187.9192,187.7987,187.859,799435.0
2016-09-02 11:35:00,218.29,218.34,218.25,218.27,578602.0,187.8676,187.9106,187.8332,187.8504,578602.0
2016-09-02 11:40:00,218.26,218.34,218.17,218.31,437612.0,187.8418,187.9106,187.7643,187.8848,437612.0
2016-09-02 11:45:00,218.3,218.39,218.27,218.27,553950.0,187.8762,187.9536,187.8504,187.8504,553950.0
2016-09-02 11:50:00,218.27,218.38,218.26,218.31,189101.0,187.8504,187.945,187.8418,187.8848,189101.0
2016-09-02 11:55:00,218.32,218.4,218.31,218.35,180861.0,187.8934,187.9623,187.8848,187.9192,180861.0
2016-09-02 12:00:00,218.35,218.39,218.27,218.31,347287.0,187.9192,187.9536,187.8504,187.8848,347287.0
2016-09-02 12:05:00,218.31,218.37,218.25,218.25,429919.0,187.8848,187.9364,187.8332,187.8332,429919.0
2016-09-02 12:10:00,218.25,218.26,218.17,218.19,613893.0,187.8332,187.8418,187.7643,187.7815,613893.0
2016-09-02 12:15:00,218.19,218.2,217.93,217.94,1199378.0,187.7815,187.7901,187.5578,187.5664,1199378.0
2016-09-02 12:20:00,217.95,217.95,217.8,217.87,1096863.0,187.575,187.575,187.4459,187.5061,1096863.0
2016-09-02 12:25:00,217.87,217.97,217.86,217.94,462456.0,187.5061,187.5922,187.4975,187.5664,462456.0
2016-09-02 12:30:00,217.94,217.99,217.92,217.96,345308.0,187.5664,187.6094,187.5491,187.5836,345308.0
2016-09-02 12:35:00,217.95,218.13,217.95,218.06,654718.0,187.575,187.7299,187.575,187.6696,654718.0
2016-09-02 12:40:00,218.06,218.06,218.0,218.03,261514.0,187.6696,187.6696,187.618,187.6438,261514.0
2016-09-02 12:45:00,218.03,218.04,217.95,217.95,279573.0,187.6438,187.6524,187.575,187.575,279573.0
2016-09-02 12:50:00,217.95,218.2,217.95,218.18,582252.0,187.575,187.7901,187.575,187.7729,582252.0
2016-09-02 12:55:00,218.18,218.21,218.05,218.08,322169.0,187.7729,187.7987,187.661,187.6868,322169.0
2016-09-02 13:00:00,218.07,218.11,217.98,218.07,323833.0,187.6782,187.7127,187.6008,187.6782,323833.0
2016-09-02 13:05:00,218.08,218.11,218.02,218.05,234979.0,187.6868,187.7127,187.6352,187.661,234979.0
2016-09-02 13:10:00,218.05,218.17,217.98,218.06,522207.0,187.661,187.7643,187.6008,187.6696,522207.0
2016-09-02 13:15:00,218.07,218.15,218.02,218.02,351291.0,187.6782,187.7471,187.6352,187.6352,351291.0
2016-09-02 13:20:00,218.03,218.15,217.99,218.1,481230.0,187.6438,187.7471,187.6094,187.7041,481230.0
2016-09-02 13:25:00,218.1,218.11,218.0,218.05,484350.0,187.7041,187.7127,187.618,187.661,484350.0
2016-09-02 13:30:00,218.04,218.06,217.88,217.9,454561.0,187.6524,187.6696,187.5147,187.5319,454561.0
2016-09-02 13:35:00,217.91,217.96,217.78,217.79,866892.0,187.5405,187.5836,187.4287,187.4373,866892.0
2016-09-02 13:40:00,217.78,217.85,217.7,217.81,878458.0,187.4287,187.4889,187.3598,187.4545,878458.0
2016-09-02 13:45:00,217.8,217.92,217.78,217.9,365570.0,187.4459,187.5491,187.4287,187.5319,365570.0
2016-09-02 13:50:00,217.9,217.93,217.84,217.93,266124.0,187.5319,187.5578,187.4803,187.5578,266124.0
2016-09-02 13:55:00,217.93,217.93,217.85,217.85,422590.0,187.5578,187.5578,187.4889,187.4889,422590.0
2016-09-02 14:00:00,217.85,217.9,217.82,217.88,402825.0,187.4889,187.5319,187.4631,187.5147,402825.0
2016-09-02 14:05:00,217.87,218.09,217.87,218.05,799590.0,187.5061,187.6955,187.5061,187.661,799590.0
2016-09-02 14:10:00,218.05,218.1,217.99,218.05,583994.0,187.661,187.7041,187.6094,187.661,583994.0
2016-09-02 14:15:00,218.05,218.17,218.03,218.14,577339.0,187.661,187.7643,187.6438,187.7385,577339.0
2016-09-02 14:20:00,218.14,218.15,218.05,218.1,497942.0,187.7385,187.7471,187.661,187.7041,497942.0
2016-09-02 14:25:00,218.1,218.18,218.09,218.11,419507.0,187.7041,187.7729,187.6955,187.7127,419507.0
2016-09-02 14:30:00,218.11,218.13,218.08,218.09,407162.0,187.7127,187.7299,187.6868,187.6955,407162.0
2016-09-02 14:35:00,218.09,218.16,218.04,218.14,444782.0,187.6955,187.7557,187.6524,187.7385,444782.0
2016-09-02 14:40:00,218.14,218.26,218.14,218.22,724359.0,187.7385,187.8418,187.7385,187.8073,724359.0
2016-09-02 14:45:00,218.22,218.23,218.15,218.18,656183.0,187.8073,187.8159,187.7471,187.7729,656183.0
2016-09-02 14:50:00,218.17,218.28,218.16,218.26,360587.0,187.7643,187.859,187.7557,187.8418,360587.0
2016-09-02 14:55:00,218.26,218.28,218.23,218.27,438380.0,187.8418,187.859,187.8159,187.8504,438380.0
2016-09-02 15:00:00,218.26,218.3,218.22,218.26,603412.0,187.8418,187.8762,187.8073,187.8418,603412.0
2016-09-02 15:05:00,218.26,218.37,218.2,218.21,950713.0,187.8418,187.9364,187.7901,187.7987,950713.0
2016-09-02 15:10:00,218.21,218.31,218.19,218.29,445960.0,187.7987,187.8848,187.7815,187.8676,445960.0
2016-09-02 15:15:00,218.29,218.39,218.24,218.37,718624.0,187.8676,187.9536,187.8245,187.9364,718624.0
2016-09-02 15:20:00,218.37,218.45,218.27,218.33,1660898.0,187.9364,188.0053,187.8504,187.902,1660898.0
2016-09-02 15:25:00,218.33,218.38,218.28,218.36,752683.0,187.902,187.945,187.859,187.9278,752683.0
2016-09-02 15:30:00,218.36,218.4,218.3,218.34,964683.0,187.9278,187.9623,187.8762,187.9106,964683.0
2016-09-02 15:35:00,218.34,218.43,218.33,218.39,1429195.0,187.9106,187.9881,187.902,187.9536,1429195.0
2016-09-02 15:40:00,218.39,218.44,218.37,218.37,788234.0,187.9536,187.9967,187.9364,187.9364,788234.0
2016-09-02 15:45:00,218.37,218.4,218.2,218.21,1882991.0,187.9364,187.9623,187.7901,187.7987,1882991.0
2016-09-02 15:50:00,218.21,218.34,218.19,218.32,1799619.0,187.7987,187.9106,187.7815,187.8934,1799619.0
2016-09-02 15:55:00,218.33,218.42,218.31,218.37,4165882.0,187.902,187.9795,187.8848,187.9364,4165882.0
2016-09-06 09:30:00,218.7,218.79,218.56,218.58,1373663.0,188.2204,188.2979,188.1,188.1172,1373663.0
2016-09-06 09:35:00,218.59,218.76,218.5,218.55,1072954.0,188.1258,188.2721,188.0483,188.0913,1072954.0
2016-09-06 09:40:00,218.55,218.71,218.52,218.56,830480.0,188.0913,188.229,188.0655,188.1,830480.0
2016-09-06 09:45:00,218.56,218.67,218.55,218.65,692112.0,188.1,188.1946,188.0913,188.1774,692112.0
2016-09-06 09:50:00,218.65,218.68,218.45,218.47,842730.0,188.1774,188.2032,188.0053,188.0225,842730.0
2016-09-06 09:55:00,218.49,218.65,218.48,218.57,537718.0,188.0397,188.1774,188.0311,188.1086,537718.0
2016-09-06 10:00:00,218.57,218.65,218.36,218.64,1679540.0,188.1086,188.1774,187.9278,188.1688,1679540.0
2016-09-06 10:05:00,218.64,218.7,218.1,218.26,2373217.0,188.1688,188.2204,187.7041,187.8418,2373217.0
2016-09-06 10:10:00,218.3,218.37,218.13,218.15,689259.0,187.8762,187.9364,187.7299,187.7471,689259.0
2016-09-06 10:15:00,218.15,218.26,217.93,217.96,1077744.0,187.7471,187.8418,187.5578,187.5836,1077744.0
2016-09-06 10:20:00,217.97,218.04,217.88,217.97,1128768.0,187.5922,187.6524,187.5147,187.5922,1128768.0
2016-09-06 10:25:00,217.97,218.05,217.86,218.04,930351.0,187.5922,187.661,187.4975,187.6524,930351.0
2016-09-06 10:30:00,218.03,218.21,218.01,218.18,708198.0,187.6438,187.7987,187.6266,187.7729,708198.0
2016-09-06 10:35:00,218.18,218.22,218.1,218.14,378186.0,187.7729,187.8073,187.7041,187.7385,378186.0
2016-09-06 10:40:00,218.14,218.18,218.04,218.14,594711.0,187.7385,187.7729,187.6524,187.7385,594711.0
2016-09-06 10:45:00,218.14,218.18,217.93,217.99,461514.0,187.7385,187.7729,187.5578,187.6094,461514.0
2016-09-06 10:50:00,217.98,218.11,217.97,218.11,401119.0,187.6008,187.7127,187.5922,187.7127,401119.0
2016-09-06 10:55:00,218.11,218.16,217.99,218.11,346258.0,187.7127,187.7557,187.6094,187.7127,346258.0
2016-09-06 11:00:00,218.11,218.17,218.09,218.14,392106.0,187.7127,187.7643,187.6955,187.7385,392106.0
2016-09-06 11:05:00,218.15,218.23,218.02,218.07,683550.0,187.7471,187.8159,187.6352,187.6782,683550.0
2016-09-06 11:10:00,218.08,218.17,218.02,218.16,269183.0,187.6868,187.7643,187.6352,187.7557,269183.0
2016-09-06 11:15:00,218.15,218.3,218.15,218.23,547953.0,187.7471,187.8762,187.7471,187.8159,547953.0
2016-09-06 11:20:00,218.22,218.34,218.22,218.31,478137.0,187.8073,187.9106,187.8073,187.8848,478137.0
2016-09-06 11:25:00,218.31,218.4,218.3,218.35,484356.0,187.8848,187.9623,187.8762,187.9192,484356.0
2016-09-06 11:30:00,218.34,218.42,218.27,218.35,476989.0,187.9106,187.9795,187.8504,187.9192,476989.0
2016-09-06 11:35:00,218.35,218.39,218.3,218.37,562842.0,187.9192,187.9536,187.8762,187.9364,562842.0
2016-09-06 11:40:00,218.36,218.44,218.33,218.33,239171.0,187.9278,187.9967,187.902,187.902,239171.0
2016-09-06 11:45:00,218.33,218.67,218.33,218.6,1016454.0,187.902,188.1946,187.902,188.1344,1016454.0
2016-09-06 11:50:00,218.6,218.69,218.58,218.62,643455.0,188.1344,188.2118,188.1172,188.1516,643455.0
2016-09-06 11:55:00,218.63,218.68,218.61,218.67,468468.0,188.1602,188.2032,188.143,188.1946,468468.0
2016-09-06 12:00:00,218.67,218.74,218.64,218.65,429087.0,188.1946,188.2549,188.1688,188.1774,429087.0
2016-09-06 12:05:00,218.65,218.68,218.63,218.65,205120.0,188.1774,188.2032,188.1602,188.1774,205120.0
2016-09-06 12:10:00,218.64,218.66,218.57,218.62,211986.0,188.1688,188.186,188.1086,188.1516,211986.0
2016-09-06 12:15:00,218.63,218.63,218.56,218.61,411333.0,188.1602,188.1602,188.1,188.143,411333.0
2016-09-06 12:20:00,218.62,218.64,218.58,218.63,170552.0,188.1516,188.1688,188.1172,188.1602,170552.0
2016-09-06 12:25:00,218.62,218.64,218.59,218.64,162852.0,188.1516,188.1688,188.1258,188.1688,162852.0
2016-09-06 12:30:00,218.63,218.8,218.6,218.71,812544.0,188.1602,188.3065,188.1344,188.229,812544.0
2016-09-06 12:35:00,218.71,218.75,218.65,218.7,252646.0,188.229,188.2635,188.1774,188.2204,252646.0
2016-09-06 12:40:00,218.7,218.85,218.68,218.79,460108.0,188.2204,188.3495,188.2032,188.2979,460108.0
2016-09-06 12:45:00,218.78,218.87,218.76,218.82,338746.0,188.2893,188.3667,188.2721,188.3237,338746.0
2016-09-06 12:50:00,218.81,218.84,218.78,218.78,324494.0,188.3151,188.3409,188.2893,188.2893,324494.0
2016-09-06 12:55:00,218.78,218.81,218.7,218.72,313986.0,188.2893,188.3151,188.2204,188.2377,313986.0
2016-09-06 13:00:00,218.72,218.76,218.69,218.69,222490.0,188.2377,188.2721,188.2118,188.2118,222490.0
2016-09-06 13:05:00,218.69,218.7,218.64,218.65,259233.0,188.2118,188.2204,188.1688,188.1774,259233.0
2016-09-06 13:10:00,218.64,218.68,218.61,218.63,246706.0,188.1688,188.2032,188.143,188.1602,246706.0
2016-09-06 13:15:00,218.62,218.73,218.62,218.7,186915.0,188.1516,188.2463,188.1516,188.2204,186915.0
2016-09-06 13:20:00,218.7,218.7,218.61,218.62,151113.0,188.2204,188.2204,188.143,188.1516,151113.0
2016-09-06 13:25:00,218.62,218.68,218.61,218.61,112823.0,188.1516,188.2032,188.143,188.143,112823.0
2016-09-06 13:30:00,218.62,218.65,218.6,218.62,300639.0,188.1516,188.1774,188.1344,188.1516,300639.0
2016-09-06 13:35:00,218.61,218.66,218.58,218.65,310790.0,188.143,188.186,188.1172,188.1774,310790.0
2016-09-06 13:40:00,218.65,218.72,218.64,218.71,204454.0,188.1774,188.2377,188.1688,188.229,204454.0
2016-09-06 13:45:00,218.71,218.74,218.7,218.74,158881.0,188.229,188.2549,188.2204,188.2549,158881.0
2016-09-06 13:50:00,218.75,218.75,218.66,218.72,217197.0,188.2635,188.2635,188.186,188.2377,217197.0
2016-09-06 13:55:00,218.71,218.74,218.67,218.67,219634.0,188.229,188.2549,188.1946,188.1946,219634.0
2016-09-06 14:00:00,218.67,218.71,218.64,218.66,242645.0,188.1946,188.229,188.1688,188.186,242645.0
2016-09-06 14:05:00,218.66,218.68,218.59,218.59,211633.0,188.186,188.2032,188.1258,188.1258,211633.0
2016-09-06 14:10:00,218.59,218.66,218.58,218.64,193893.0,188.1258,188.186,188.1172,188.1688,193893.0
2016-09-06 14:15:00,218.64,218.69,218.58,218.66,236491.0,188.1688,188.2118,188.1172,188.186,236491.0
2016-09-06 14:20:00,218.66,218.73,218.66,218.69,233422.0,188.186,188.2463,188.186,188.2118,233422.0
2016-09-06 14:25:00,218.7,218.77,218.66,218.7,316568.0,188.2204,188.2807,188.186,188.2204,316568.0
2016-09-06 14:30:00,218.71,218.76,218.69,218.75,148676.0,188.229,188.2721,188.2118,188.2635,148676.0
2016-09-06 14:35:00,218.74,218.75,218.69,218.71,118656.0,188.2549,188.2635,188.2118,188.229,118656.0
2016-09-06 14:40:00,218.71,218.76,218.65,218.66,322927.0,188.229,188.2721,188.1774,188.186,322927.0
2016-09-06 14:45:00,218.67,218.7,218.64,218.7,255863.0,188.1946,188.2204,188.1688,188.2204,255863.0
2016-09-06 14:50:00,218.7,218.79,218.69,218.79,255562.0,188.2204,188.2979,188.2118,188.2979,255562.0
2016-09-06 14:55:00,218.79,218.79,218.73,218.78,304167.0,188.2979,188.2979,188.2463,188.2893,304167.0
2016-09-06 15:00:00,218.78,218.8,218.72,218.75,461129.0,188.2893,188.3065,188.2377,188.2635,461129.0
2016-09-06 15:05:00,218.76,218.78,218.7,218.71,234051.0,188.2721,188.2893,188.2204,188.229,234051.0
2016-09-06 15:10:00,218.71,218.72,218.61,218.63,639003.0,188.229,188.2377,188.143,188.1602,639003.0
2016-09-06 15:15:00,218.63,218.68,218.6,218.66,310172.0,188.1602,188.2032,188.1344,188.186,310172.0
2016-09-06 15:20:00,218.66,218.71,218.65,218.7,404021.0,188.186,188.229,188.1774,188.2204,404021.0
2016-09-06 15:25:00,218.69,218.74,218.66,218.73,646785.0,188.2118,188.2549,188.186,188.2463,646785.0
2016-09-06 15:30:00,218.73,218.75,218.68,218.71,714926.0,188.2463,188.2635,188.2032,188.229,714926.0
2016-09-06 15:35:00,218.7,218.73,218.66,218.72,487316.0,188.2204,188.2463,188.186,188.2377,487316.0
2016-09-06 15:40:00,218.71,218.81,218.7,218.79,1091610.0,188.229,188.3151,188.2204,188.2979,1091610.0
2016-09-06 15:45:00,218.8,218.85,218.77,218.79,1461295.0,188.3065,188.3495,188.2807,188.2979,1461295.0
2016-09-06 15:50:00,218.79,218.9,218.79,218.89,1300784.0,188.2979,188.3926,188.2979,188.384,1300784.0
2016-09-06 15:55:00,218.89,219.09,218.84,219.07,2994223.0,188.384,188.5561,188.3409,188.5389,2994223.0
2016-09-07 09:30:00,218.84,218.86,218.69,218.83,1681780.0,188.3409,188.3581,188.2118,188.3323,1681780.0
2016-09-07 09:35:00,218.82,219.01,218.77,218.95,1120275.0,188.3237,188.4872,188.2807,188.4356,1120275.0
2016-09-07 09:40:00,218.96,219.09,218.95,218.99,809995.0,188.4442,188.5561,188.4356,188.47,809995.0
2016-09-07 09:45:00,219.0,219.04,218.94,218.99,738702.0,188.4786,188.5131,188.427,188.47,738702.0
2016-09-07 09:50:00,218.98,218.98,218.82,218.89,806004.0,188.4614,188.4614,188.3237,188.384,806004.0
2016-09-07 09:55:00,218.9,218.98,218.88,218.96,375102.0,188.3926,188.4614,188.3754,188.4442,375102.0
2016-09-07 10:00:00,218.96,219.04,218.93,218.99,632331.0,188.4442,188.5131,188.4184,188.47,632331.0
2016-09-07 10:05:00,218.99,219.13,218.9,219.01,1893140.0,188.47,188.5905,188.3926,188.4872,1893140.0
2016-09-07 10:10:00,219.02,219.14,219.0,219.11,572823.0,188.4958,188.5991,188.4786,188.5733,572823.0
2016-09-07 10:15:00,219.11,219.13,219.03,219.04,613613.0,188.5733,188.5905,188.5044,188.5131,613613.0
2016-09-07 10:20:00,219.04,219.13,219.03,219.13,563740.0,188.5131,188.5905,188.5044,188.5905,563740.0
2016-09-07 10:25:00,219.12,219.2,219.1,219.18,757031.0,188.5819,188.6508,188.5647,188.6335,757031.0
2016-09-07 10:30:00,219.19,219.22,219.03,219.06,718455.0,188.6422,188.668,188.5044,188.5303,718455.0
2016-09-07 10:35:00,219.06,219.1,219.04,219.05,329619.0,188.5303,188.5647,188.5131,188.5217,329619.0
2016-09-07 10:40:00,219.05,219.06,218.87,218.9,648443.0,188.5217,188.5303,188.3667,188.3926,648443.0
2016-09-07 10:45:00,218.9,218.93,218.68,218.74,1508749.0,188.3926,188.4184,188.2032,188.2549,1508749.0
2016-09-07 10:50:00,218.75,218.8,218.72,218.79,344859.0,188.2635,188.3065,188.2377,188.2979,344859.0
2016-09-07 10:55:00,218.79,218.85,218.77,218.79,437731.0,188.2979,188.3495,188.2807,188.2979,437731.0
2016-09-07 11:00:00,218.78,218.84,218.73,218.79,443638.0,188.2893,188.3409,188.2463,188.2979,443638.0
2016-09-07 11:05:00,218.8,218.87,218.79,218.82,438101.0,188.3065,188.3667,188.2979,188.3237,438101.0
2016-09-07 11:10:00,218.82,218.84,218.67,218.74,695983.0,188.3237,188.3409,188.1946,188.2549,695983.0
2016-09-07 11:15:00,218.73,218.74,218.54,218.56,954210.0,188.2463,188.2549,188.0827,188.1,954210.0
2016-09-07 11:20:00,218.55,218.61,218.51,218.56,633422.0,188.0913,188.143,188.0569,188.1,633422.0
2016-09-07 11:25:00,218.56,218.63,218.54,218.59,537791.0,188.1,188.1602,188.0827,188.1258,537791.0
2016-09-07 11:30:00,218.59,218.63,218.54,218.62,447902.0,188.1258,188.1602,188.0827,188.1516,447902.0
2016-09-07 11:35:00,218.61,218.66,218.58,218.64,449694.0,188.143,188.186,188.1172,188.1688,449694.0
2016-09-07 11:40:00,218.65,218.69,218.6,218.6,582294.0,188.1774,188.2118,188.1344,188.1344,582294.0
2016-09-07 11:45:00,218.61,218.63,218.51,218.55,530743.0,188.143,188.1602,188.0569,188.0913,530743.0
2016-09-07 11:50:00,218.55,218.64,218.55,218.58,277902.0,188.0913,188.1688,188.0913,188.1172,277902.0
2016-09-07 11:55:00,218.57,218.69,218.57,218.69,420898.0,188.1086,188.2118,188.1086,188.2118,420898.0
2016-09-07 12:00:00,218.69,218.69,218.64,218.65,345131.0,188.2118,188.2118,188.1688,188.1774,345131.0
2016-09-07 12:05:00,218.65,218.76,218.62,218.66,445401.0,188.1774,188.2721,188.1516,188.186,445401.0
2016-09-07 12:10:00,218.66,218.67,218.55,218.59,387414.0,188.186,188.1946,188.0913,188.1258,387414.0
2016-09-07 12:15:00,218.59,218.6,218.45,218.46,492753.0,188.1258,188.1344,188.0053,188.0139,492753.0
2016-09-07 12:20:00,218.46,218.51,218.41,218.44,499552.0,188.0139,188.0569,187.9709,187.9967,499552.0
2016-09-07 12:25:00,218.44,218.46,218.3,218.45,860000.0,187.9967,188.0139,187.8762,188.0053,860000.0
2016-09-07 12:30:00,218.45,218.45,218.4,218.45,320621.0,188.0053,188.0053,187.9623,188.0053,320621.0
2016-09-07 12:35:00,218.45,218.52,218.39,218.51,448741.0,188.0053,188.0655,187.9536,188.0569,448741.0
2016-09-07 12:40:00,218.5,218.63,218.48,218.6,524036.0,188.0483,188.1602,188.0311,188.1344,524036.0
2016-09-07 12:45:00,218.6,218.65,218.55,218.55,270849.0,188.1344,188.1774,188.0913,188.0913,270849.0
2016-09-07 12:50:00,218.55,218.57,218.51,218.55,212165.0,188.0913,188.1086,188.0569,188.0913,212165.0
2016-09-07 12:55:00,218.55,218.56,218.5,218.52,314459.0,188.0913,188.1,188.0483,188.0655,314459.0
2016-09-07 13:00:00,218.52,218.62,218.46,218.61,477676.0,188.0655,188.1516,188.0139,188.143,477676.0
2016-09-07 13:05:00,218.61,218.7,218.6,218.67,553753.0,188.143,188.2204,188.1344,188.1946,553753.0
2016-09-07 13:10:00,218.67,218.72,218.62,218.66,292800.0,188.1946,188.2377,188.1516,188.186,292800.0
2016-09-07 13:15:00,218.66,218.74,218.63,218.71,155568.0,188.186,188.2549,188.1602,188.229,155568.0
2016-09-07 13:20:00,218.71,218.75,218.66,218.68,267060.0,188.229,188.2635,188.186,188.2032,267060.0
2016-09-07 13:25:00,218.68,218.69,218.63,218.67,187682.0,188.2032,188.2118,188.1602,188.1946,187682.0
2016-09-07 13:30:00,218.67,218.75,218.67,218.68,350191.0,188.1946,188.2635,188.1946,188.2032,350191.0
2016-09-07 13:35:00,218.68,218.69,218.63,218.68,413503.0,188.2032,188.2118,188.1602,188.2032,413503.0
2016-09-07 13:40:00,218.68,218.79,218.67,218.79,450068.0,188.2032,188.2979,188.1946,188.2979,450068.0
2016-09-07 13:45:00,218.81,218.81,218.71,218.73,422574.0,188.3151,188.3151,188.229,188.2463,422574.0
2016-09-07 13:50:00,218.73,218.79,218.72,218.77,338732.0,188.2463,188.2979,188.2377,188.2807,338732.0
2016-09-07 13:55:00,218.78,218.78,218.7,218.71,380237.0,188.2893,188.2893,188.2204,188.229,380237.0
2016-09-07 14:00:00,218.72,218.76,218.67,218.72,306663.0,188.2377,188.2721,188.1946,188.2377,306663.0
2016-09-07 14:05:00,218.73,218.81,218.72,218.75,309536.0,188.2463,188.3151,188.2377,188.2635,309536.0
2016-09-07 14:10:00,218.74,218.95,218.72,218.93,821149.0,188.2549,188.4356,188.2377,188.4184,821149.0
2016-09-07 14:15:00,218.94,218.94,218.86,218.89,329802.0,188.427,188.427,188.3581,188.384,329802.0
2016-09-07 14:20:00,218.89,218.92,218.87,218.92,216361.0,188.384,188.4098,188.3667,188.4098,216361.0
2016-09-07 14:25:00,218.91,218.92,218.86,218.86,331927.0,188.4012,188.4098,188.3581,188.3581,331927.0
2016-09-07 14:30:00,218.86,218.9,218.79,218.8,427374.0,188.3581,188.3926,188.2979,188.3065,427374.0
2016-09-07 14:35:00,218.8,218.86,218.74,218.81,582916.0,188.3065,188.3581,188.2549,188.3151,582916.0
2016-09-07 14:40:00,218.8,218.88,218.78,218.84,234198.0,188.3065,188.3754,188.2893,188.3409,234198.0
2016-09-07 14:45:00,218.84,218.94,218.83,218.92,239172.0,188.3409,188.427,188.3323,188.4098,239172.0
2016-09-07 14:50:00,218.92,218.97,218.9,218.91,359282.0,188.4098,188.4528,188.3926,188.4012,359282.0
2016-09-07 14:55:00,218.91,218.95,218.85,218.9,256741.0,188.4012,188.4356,188.3495,188.3926,256741.0
2016-09-07 15:00:00,218.9,218.98,218.88,218.97,302889.0,188.3926,188.4614,188.3754,188.4528,302889.0
2016-09-07 15:05:00,218.96,219.02,218.94,218.95,571091.0,188.4442,188.4958,188.427,188.4356,571091.0
2016-09-07 15:10:00,218.96,219.01,218.93,218.99,397847.0,188.4442,188.4872,188.4184,188.47,397847.0
2016-09-07 15:15:00,219.0,219.02,218.96,219.01,442226.0,188.4786,188.4958,188.4442,188.4872,442226.0
2016-09-07 15:20:00,219.01,219.04,218.96,219.02,515182.0,188.4872,188.5131,188.4442,188.4958,515182.0
2016-09-07 15:25:00,219.01,219.03,218.93,218.94,486503.0,188.4872,188.5044,188.4184,188.427,486503.0
2016-09-07 15:30:00,218.95,218.96,218.91,218.96,671602.0,188.4356,188.4442,188.4012,188.4442,671602.0
2016-09-07 15:35:00,218.96,219.0,218.9,218.91,1106720.0,188.4442,188.4786,188.3926,188.4012,1106720.0
2016-09-07 15:40:00,218.91,218.99,218.9,218.96,786970.0,188.4012,188.47,188.3926,188.4442,786970.0
2016-09-07 15:45:00,218.96,218.96,218.88,218.94,1269146.0,188.4442,188.4442,188.3754,188.427,1269146.0
2016-09-07 15:50:00,218.94,218.94,218.87,218.91,1165115.0,188.427,188.427,188.3667,188.4012,1165115.0
2016-09-07 15:55:00,218.91,219.07,218.88,219.06,3839011.0,188.4012,188.5389,188.3754,188.5303,3839011.0
2016-09-08 09:30:00,218.62,218.65,218.45,218.64,2287328.0,188.1516,188.1774,188.0053,188.1688,2287328.0
2016-09-08 09:35:00,218.64,218.67,218.35,218.4,1898631.0,188.1688,188.1946,187.9192,187.9623,1898631.0
2016-09-08 09:40:00,218.4,218.62,218.34,218.61,1165429.0,187.9623,188.1516,187.9106,188.143,1165429.0
2016-09-08 09:45:00,218.61,218.63,218.43,218.44,1031230.0,188.143,188.1602,187.9881,187.9967,1031230.0
2016-09-08 09:50:00,218.44,218.45,218.22,218.32,1537307.0,187.9967,188.0053,187.8073,187.8934,1537307.0
2016-09-08 09:55:00,218.32,218.43,218.29,218.34,925270.0,187.8934,187.9881,187.8676,187.9106,925270.0
2016-09-08 10:00:00,218.34,218.51,218.31,218.5,1076626.0,187.9106,188.0569,187.8848,188.0483,1076626.0
2016-09-08 10:05:00,218.5,218.51,218.35,218.38,482476.0,188.0483,188.0569,187.9192,187.945,482476.0
2016-09-08 10:10:00,218.38,218.41,218.15,218.38,1261378.0,187.945,187.9709,187.7471,187.945,1261378.0
2016-09-08 10:15:00,218.39,218.49,218.33,218.44,1117920.0,187.9536,188.0397,187.902,187.9967,1117920.0
2016-09-08 10:20:00,218.43,218.52,218.37,218.38,553678.0,187.9881,188.0655,187.9364,187.945,553678.0
2016-09-08 10:25:00,218.38,218.45,218.32,218.39,601290.0,187.945,188.0053,187.8934,187.9536,601290.0
2016-09-08 10:30:00,218.4,218.58,218.35,218.53,918497.0,187.9623,188.1172,187.9192,188.0741,918497.0
2016-09-08 10:35:00,218.57,218.82,218.57,218.71,1569077.0,188.1086,188.3237,188.1086,188.229,1569077.0
2016-09-08 10:40:00,218.71,218.73,218.6,218.61,575827.0,188.229,188.2463,188.1344,188.143,575827.0
2016-09-08 10:45:00,218.6,218.62,218.52,218.55,681932.0,188.1344,188.1516,188.0655,188.0913,681932.0
2016-09-08 10:50:00,218.55,218.61,218.5,218.58,306174.0,188.0913,188.143,188.0483,188.1172,306174.0
2016-09-08 10:55:00,218.57,218.62,218.55,218.57,244957.0,188.1086,188.1516,188.0913,188.1086,244957.0
2016-09-08 11:00:00,218.58,218.85,218.57,218.66,1820788.0,188.1172,188.3495,188.1086,188.186,1820788.0
2016-09-08 11:05:00,218.66,218.84,218.64,218.82,879547.0,188.186,188.3409,188.1688,188.3237,879547.0
2016-09-08 11:10:00,218.83,218.92,218.82,218.88,719397.0,188.3323,188.4098,188.3237,188.3754,719397.0
2016-09-08 11:15:00,218.88,218.94,218.75,218.77,713379.0,188.3754,188.427,188.2635,188.2807,713379.0
2016-09-08 11:20:00,218.77,218.81,218.74,218.76,631981.0,188.2807,188.3151,188.2549,188.2721,631981.0
2016-09-08 11:25:00,218.75,218.82,218.72,218.75,392069.0,188.2635,188.3237,188.2377,188.2635,392069.0
2016-09-08 11:30:00,218.75,218.81,218.68,218.75,548127.0,188.2635,188.3151,188.2032,188.2635,548127.0
2016-09-08 11:35:00,218.75,218.75,218.5,218.59,673365.0,188.2635,188.2635,188.0483,188.1258,673365.0
2016-09-08 11:40:00,218.59,218.69,218.53,218.63,350993.0,188.1258,188.2118,188.0741,188.1602,350993.0
2016-09-08 11:45:00,218.62,218.69,218.55,218.69,633531.0,188.1516,188.2118,188.0913,188.2118,633531.0
2016-09-08 11:50:00,218.69,218.84,218.67,218.73,756005.0,188.2118,188.3409,188.1946,188.2463,756005.0
2016-09-08 11:55:00,218.73,218.74,218.68,218.73,205388.0,188.2463,188.2549,188.2032,188.2463,205388.0
2016-09-08 12:00:00,218.73,218.79,218.7,218.72,202580.0,188.2463,188.2979,188.2204,188.2377,202580.0
2016-09-08 12:05:00,218.71,218.75,218.62,218.62,364800.0,188.229,188.2635,188.1516,188.1516,364800.0
2016-09-08 12:10:00,218.63,218.67,218.54,218.6,355738.0,188.1602,188.1946,188.0827,188.1344,355738.0
2016-09-08 12:15:00,218.59,218.65,218.53,218.61,251096.0,188.1258,188.1774,188.0741,188.143,251096.0
2016-09-08 12:20:00,218.61,218.72,218.57,218.68,448764.0,188.143,188.2377,188.1086,188.2032,448764.0
2016-09-08 12:25:00,218.68,218.72,218.47,218.57,562470.0,188.2032,188.2377,188.0225,188.1086,562470.0
2016-09-08 12:30:00,218.56,218.56,218.39,218.55,722959.0,188.1,188.1,187.9536,188.0913,722959.0
2016-09-08 12:35:00,218.55,218.59,218.49,218.57,641206.0,188.0913,188.1258,188.0397,188.1086,641206.0
2016-09-08 12:40:00,218.57,218.62,218.5,218.57,406577.0,188.1086,188.1516,188.0483,188.1086,406577.0
2016-09-08 12:45:00,218.57,218.62,218.52,218.59,419795.0,188.1086,188.1516,188.0655,188.1258,419795.0
2016-09-08 12:50:00,218.58,218.61,218.5,218.6,799196.0,188.1172,188.143,188.0483,188.1344,799196.0
2016-09-08 12:55:00,218.6,218.64,218.55,218.6,283476.0,188.1344,188.1688,188.0913,188.1344,283476.0
2016-09-08 13:00:00,218.59,218.62,218.5,218.52,303128.0,188.1258,188.1516,188.0483,188.0655,303128.0
2016-09-08 13:05:00,218.53,218.56,218.48,218.52,484170.0,188.0741,188.1,188.0311,188.0655,484170.0
2016-09-08 13:10:00,218.52,218.53,218.49,218.5,270220.0,188.0655,188.0741,188.0397,188.0483,270220.0
2016-09-08 13:15:00,218.5,218.5,218.43,218.46,419199.0,188.0483,188.0483,187.9881,188.0139,419199.0
2016-09-08 13:20:00,218.46,218.5,218.44,218.47,305915.0,188.0139,188.0483,187.9967,188.0225,305915.0
2016-09-08 13:25:00,218.47,218.5,218.43,218.45,294481.0,188.0225,188.0483,187.9881,188.0053,294481.0
2016-09-08 13:30:00,218.45,218.46,218.32,218.39,499812.0,188.0053,188.0139,187.8934,187.9536,499812.0
2016-09-08 13:35:00,218.39,218.41,218.34,218.39,295561.0,187.9536,187.9709,187.9106,187.9536,295561.0
2016-09-08 13:40:00,218.38,218.44,218.34,218.35,330734.0,187.945,187.9967,187.9106,187.9192,330734.0
2016-09-08 13:45:00,218.35,218.36,218.26,218.27,513762.0,187.9192,187.9278,187.8418,187.8504,513762.0
2016-09-08 13:50:00,218.26,218.41,218.21,218.4,774466.0,187.8418,187.9709,187.7987,187.9623,774466.0
2016-09-08 13:55:00,218.4,218.48,218.37,218.47,364755.0,187.9623,188.0311,187.9364,188.0225,364755.0
2016-09-08 14:00:00,218.46,218.52,218.36,218.42,988886.0,188.0139,188.0655,187.9278,187.9795,988886.0
2016-09-08 14:05:00,218.41,218.46,218.38,218.42,487379.0,187.9709,188.0139,187.945,187.9795,487379.0
2016-09-08 14:10:00,218.42,218.49,218.38,218.41,531862.0,187.9795,188.0397,187.945,187.9709,531862.0
2016-09-08 14:15:00,218.42,218.48,218.35,218.48,468774.0,187.9795,188.0311,187.9192,188.0311,468774.0
2016-09-08 14:20:00,218.48,218.65,218.47,218.6,971838.0,188.0311,188.1774,188.0225,188.1344,971838.0
2016-09-08 14:25:00,218.59,218.64,218.42,218.5,482122.0,188.1258,188.1688,187.9795,188.0483,482122.0
2016-09-08 14:30:00,218.5,218.53,218.43,218.51,347149.0,188.0483,188.0741,187.9881,188.0569,347149.0
2016-09-08 14:35:00,218.5,218.55,218.43,218.48,475244.0,188.0483,188.0913,187.9881,188.0311,475244.0
2016-09-08 14:40:00,218.47,218.65,218.47,218.61,716274.0,188.0225,188.1774,188.0225,188.143,716274.0
2016-09-08 14:45:00,218.61,218.71,218.56,218.67,754617.0,188.143,188.229,188.1,188.1946,754617.0
2016-09-08 14:50:00,218.67,218.67,218.6,218.66,628555.0,188.1946,188.1946,188.1344,188.186,628555.0
2016-09-08 14:55:00,218.65,218.72,218.62,218.7,612781.0,188.1774,188.2377,188.1516,188.2204,612781.0
2016-09-08 15:00:00,218.7,218.71,218.61,218.62,345826.0,188.2204,188.229,188.143,188.1516,345826.0
2016-09-08 15:05:00,218.62,218.66,218.57,218.62,350176.0,188.1516,188.186,188.1086,188.1516,350176.0
2016-09-08 15:10:00,218.62,218.67,218.61,218.65,553450.0,188.1516,188.1946,188.143,188.1774,553450.0
2016-09-08 15:15:00,218.65,218.69,218.56,218.63,838910.0,188.1774,188.2118,188.1,188.1602,838910.0
2016-09-08 15:20:00,218.63,218.65,218.55,218.63,1064475.0,188.1602,188.1774,188.0913,188.1602,1064475.0
2016-09-08 15:25:00,218.64,218.65,218.58,218.59,440523.0,188.1688,188.1774,188.1172,188.1258,440523.0
2016-09-08 15:30:00,218.58,218.64,218.57,218.59,710404.0,188.1172,188.1688,188.1086,188.1258,710404.0
2016-09-08 15:35:00,218.59,218.69,218.55,218.67,717160.0,188.1258,188.2118,188.0913,188.1946,717160.0
2016-09-08 15:40:00,218.67,218.73,218.64,218.71,904306.0,188.1946,188.2463,188.1688,188.229,904306.0
2016-09-08 15:45:00,218.72,218.72,218.58,218.64,1080855.0,188.2377,188.2377,188.1172,188.1688,1080855.0
2016-09-08 15:50:00,218.64,218.66,218.54,218.56,1138390.0,188.1688,188.186,188.0827,188.1,1138390.0
2016-09-08 15:55:00,218.56,218.71,218.51,218.53,2836959.0,188.1,188.229,188.0569,188.0741,2836959.0
2016-09-09 09:30:00,216.96,217.03,216.8,216.85,4109147.0,186.7229,186.7832,186.5852,186.6283,4109147.0
2016-09-09 09:35:00,216.86,216.9,216.7,216.74,2920076.0,186.6369,186.6713,186.4992,186.5336,2920076.0
2016-09-09 09:40:00,216.73,216.89,216.66,216.84,2290671.0,186.525,186.6627,186.4647,186.6197,2290671.0
2016-09-09 09:45:00,216.83,216.96,216.75,216.77,2403328.0,186.6111,186.7229,186.5422,186.5594,2403328.0
2016-09-09 09:50:00,216.76,216.82,216.52,216.55,1872291.0,186.5508,186.6025,186.3443,186.3701,1872291.0
2016-09-09 09:55:00,216.56,216.56,216.28,216.52,3238831.0,186.3787,186.3787,186.1377,186.3443,3238831.0
2016-09-09 10:00:00,216.52,216.53,216.35,216.41,2094860.0,186.3443,186.3529,186.198,186.2496,2094860.0
2016-09-09 10:05:00,216.41,216.42,216.21,216.23,1734310.0,186.2496,186.2582,186.0775,186.0947,1734310.0
2016-09-09 10:10:00,216.24,216.5,216.16,216.49,2309507.0,186.1033,186.327,186.0344,186.3184,2309507.0
2016-09-09 10:15:00,216.48,216.64,216.39,216.45,2515032.0,186.3098,186.4475,186.2324,186.284,2515032.0
2016-09-09 10:20:00,216.45,216.46,216.33,216.38,1709945.0,186.284,186.2926,186.1807,186.2238,1709945.0
2016-09-09 10:25:00,216.38,216.56,216.29,216.36,1555374.0,186.2238,186.3787,186.1463,186.2066,1555374.0
2016-09-09 10:30:00,216.36,216.4,216.18,216.32,1664918.0,186.2066,186.241,186.0516,186.1721,1664918.0
2016-09-09 10:35:00,216.33,216.38,215.8,215.93,3283733.0,186.1807,186.2238,185.7246,185.8365,3283733.0
2016-09-09 10:40:00,215.94,216.06,215.92,216.05,1252988.0,185.8451,185.9484,185.8279,185.9398,1252988.0
2016-09-09 10:45:00,216.05,216.07,215.74,215.85,1771176.0,185.9398,185.957,185.673,185.7676,1771176.0
2016-09-09 10:50:00,215.85,216.01,215.83,216.0,1241622.0,185.7676,185.9053,185.7504,185.8967,1241622.0
2016-09-09 10:55:00,216.0,216.17,215.94,216.15,1744775.0,185.8967,186.043,185.8451,186.0258,1744775.0
2016-09-09 11:00:00,216.15,216.2,215.99,216.04,1277545.0,186.0258,186.0689,185.8881,185.9312,1277545.0
2016-09-09 11:05:00,216.05,216.16,215.93,216.14,1053223.0,185.9398,186.0344,185.8365,186.0172,1053223.0
2016-09-09 11:10:00,216.14,216.14,215.91,215.94,1291874.0,186.0172,186.0172,185.8193,185.8451,1291874.0
2016-09-09 11:15:00,215.94,216.04,215.86,215.99,1513250.0,185.8451,185.9312,185.7762,185.8881,1513250.0
2016-09-09 11:20:00,215.98,216.11,215.89,216.0,853828.0,185.8795,185.9914,185.8021,185.8967,853828.0
2016-09-09 11:25:00,215.99,216.17,215.96,216.16,1044114.0,185.8881,186.043,185.8623,186.0344,1044114.0
2016-09-09 11:30:00,216.16,216.2,216.05,216.06,1048252.0,186.0344,186.0689,185.9398,185.9484,1048252.0
2016-09-09 11:35:00,216.06,216.12,215.92,215.97,723128.0,185.9484,186.0,185.8279,185.8709,723128.0
2016-09-09 11:40:00,215.98,216.03,215.8,215.84,938816.0,185.8795,185.9226,185.7246,185.759,938816.0
2016-09-09 11:45:00,215.83,215.89,215.69,215.83,1407088.0,185.7504,185.8021,185.6299,185.7504,1407088.0
2016-09-09 11:50:00,215.84,215.88,215.7,215.71,908761.0,185.759,185.7935,185.6385,185.6471,908761.0
2016-09-09 11:55:00,215.72,215.73,215.51,215.61,1964065.0,185.6558,185.6644,185.475,185.5611,1964065.0
2016-09-09 12:00:00,215.61,215.76,215.57,215.7,1397739.0,185.5611,185.6902,185.5267,185.6385,1397739.0
2016-09-09 12:05:00,215.7,215.72,215.45,215.58,1850211.0,185.6385,185.6558,185.4234,185.5353,1850211.0
2016-09-09 12:10:00,215.59,215.61,215.45,215.48,1020202.0,185.5439,185.5611,185.4234,185.4492,1020202.0
2016-09-09 12:15:00,215.49,215.56,215.27,215.31,1588794.0,185.4578,185.5181,185.2685,185.3029,1588794.0
2016-09-09 12:20:00,215.32,215.55,215.26,215.44,1804165.0,185.3115,185.5094,185.2599,185.4148,1804165.0
2016-09-09 12:25:00,215.44,215.5,215.4,215.44,585718.0,185.4148,185.4664,185.3804,185.4148,585718.0
2016-09-09 12:30:00,215.44,215.45,215.29,215.35,872252.0,185.4148,185.4234,185.2857,185.3373,872252.0
2016-09-09 12:35:00,215.36,215.46,215.31,215.32,874565.0,185.3459,185.432,185.3029,185.3115,874565.0
2016-09-09 12:40:00,215.31,215.39,215.28,215.38,870917.0,185.3029,185.3717,185.2771,185.3631,870917.0
2016-09-09 12:45:00,215.38,215.47,215.32,215.37,1019482.0,185.3631,185.4406,185.3115,185.3545,1019482.0
2016-09-09 12:50:00,215.36,215.41,215.34,215.35,438426.0,185.3459,185.389,185.3287,185.3373,438426.0
2016-09-09 12:55:00,215.36,215.43,215.2,215.42,1702524.0,185.3459,185.4062,185.2082,185.3976,1702524.0
2016-09-09 13:00:00,215.42,215.43,215.29,215.3,959803.0,185.3976,185.4062,185.2857,185.2943,959803.0
2016-09-09 13:05:00,215.3,215.31,215.12,215.14,1301242.0,185.2943,185.3029,185.1394,185.1566,1301242.0
2016-09-09 13:10:00,215.14,215.18,214.88,214.91,2575489.0,185.1566,185.191,184.9328,184.9586,2575489.0
2016-09-09 13:15:00,214.92,214.99,214.81,214.91,1612146.0,184.9672,185.0275,184.8726,184.9586,1612146.0
2016-09-09 13:20:00,214.92,214.98,214.78,214.91,1392760.0,184.9672,185.0189,184.8468,184.9586,1392760.0
2016-09-09 13:25:00,214.91,215.05,214.88,215.03,1124233.0,184.9586,185.0791,184.9328,185.0619,1124233.0
2016-09-09 13:30:00,215.02,215.03,214.92,214.92,1019458.0,185.0533,185.0619,184.9672,184.9672,1019458.0
2016-09-09 13:35:00,214.92,214.93,214.74,214.79,1414598.0,184.9672,184.9759,184.8123,184.8554,1414598.0
2016-09-09 13:40:00,214.78,214.81,214.52,214.59,2300531.0,184.8468,184.8726,184.623,184.6832,2300531.0
2016-09-09 13:45:00,214.59,214.63,214.42,214.5,1869351.0,184.6832,184.7177,184.5369,184.6058,1869351.0
2016-09-09 13:50:00,214.49,214.54,214.38,214.46,1832590.0,184.5972,184.6402,184.5025,184.5714,1832590.0
2016-09-09 13:55:00,214.46,214.66,214.43,214.61,1866151.0,184.5714,184.7435,184.5455,184.7005,1866151.0
2016-09-09 14:00:00,214.61,214.62,214.15,214.33,2687524.0,184.7005,184.7091,184.3046,184.4595,2687524.0
2016-09-09 14:05:00,214.33,214.39,214.05,214.17,2265977.0,184.4595,184.5111,184.2185,184.3218,2265977.0
2016-09-09 14:10:00,214.17,214.19,214.0,214.06,2303772.0,184.3218,184.339,184.1755,184.2271,2303772.0
2016-09-09 14:15:00,214.06,214.27,214.06,214.23,2038376.0,184.2271,184.4078,184.2271,184.3734,2038376.0
2016-09-09 14:20:00,214.23,214.37,214.18,214.36,2043070.0,184.3734,184.4939,184.3304,184.4853,2043070.0
2016-09-09 14:25:00,214.36,214.56,214.34,214.55,2254568.0,184.4853,184.6574,184.4681,184.6488,2254568.0
2016-09-09 14:30:00,214.56,214.58,214.44,214.51,1831124.0,184.6574,184.6746,184.5541,184.6144,1831124.0
2016-09-09 14:35:00,214.51,214.72,214.47,214.65,2572063.0,184.6144,184.7951,184.58,184.7349,2572063.0
2016-09-09 14:40:00,214.65,214.68,214.31,214.35,1652469.0,184.7349,184.7607,184.4423,184.4767,1652469.0
2016-09-09 14:45:00,214.35,214.37,214.06,214.2,2718468.0,184.4767,184.4939,184.2271,184.3476,2718468.0
2016-09-09 14:50:00,214.2,214.33,214.15,214.2,1931848.0,184.3476,184.4595,184.3046,184.3476,1931848.0
2016-09-09 14:55:00,214.19,214.52,214.19,214.44,2288556.0,184.339,184.623,184.339,184.5541,2288556.0
2016-09-09 15:00:00,214.44,214.48,214.26,214.28,1901050.0,184.5541,184.5886,184.3992,184.4164,1901050.0
2016-09-09 15:05:00,214.27,214.28,214.09,214.2,2055951.0,184.4078,184.4164,184.2529,184.3476,2055951.0
2016-09-09 15:10:00,214.21,214.25,213.99,214.08,2996340.0,184.3562,184.3906,184.1669,184.2443,2996340.0
2016-09-09 15:15:00,214.07,214.47,214.07,214.33,2538556.0,184.2357,184.58,184.2357,184.4595,2538556.0
2016-09-09 15:20:00,214.34,214.37,214.17,214.33,1975169.0,184.4681,184.4939,184.3218,184.4595,1975169.0
2016-09-09 15:25:00,214.33,214.55,214.33,214.39,2963442.0,184.4595,184.6488,184.4595,184.5111,2963442.0
2016-09-09 15:30:00,214.39,214.43,214.22,214.33,1908637.0,184.5111,184.5455,184.3648,184.4595,1908637.0
2016-09-09 15:35:00,214.33,214.34,213.99,214.14,3665609.0,184.4595,184.4681,184.1669,184.296,3665609.0
2016-09-09 15:40:00,214.14,214.18,213.82,213.9,4302062.0,184.296,184.3304,184.0206,184.0894,4302062.0
2016-09-09 15:45:00,213.89,213.93,213.71,213.8,4465406.0,184.0808,184.1152,183.9259,184.0033,4465406.0
2016-09-09 15:50:00,213.8,213.89,213.67,213.8,4668191.0,184.0033,184.0808,183.8915,184.0033,4668191.0
2016-09-09 15:55:00,213.79,213.82,213.25,213.28,10827185.0,183.9947,184.0206,183.53,183.5558,10827185.0
2016-09-12 09:30:00,212.39,212.92,212.31,212.92,4516875.0,182.7898,183.246,182.721,183.246,4516875.0
2016-09-12 09:35:00,212.91,213.32,212.87,213.31,3736212.0,183.2374,183.5902,183.2029,183.5816,3736212.0
2016-09-12 09:40:00,213.3,213.32,213.02,213.1,3006334.0,183.573,183.5902,183.332,183.4009,3006334.0
2016-09-12 09:45:00,213.1,213.11,212.74,212.88,2476954.0,183.4009,183.4095,183.0911,183.2116,2476954.0
2016-09-12 09:50:00,212.88,213.18,212.8,213.15,1677068.0,183.2116,183.4697,183.1427,183.4439,1677068.0
2016-09-12 09:55:00,213.15,213.66,213.13,213.46,3070858.0,183.4439,183.8828,183.4267,183.7107,3070858.0
2016-09-12 10:00:00,213.45,213.67,213.39,213.57,2005420.0,183.7021,183.8915,183.6505,183.8054,2005420.0
2016-09-12 10:05:00,213.57,213.82,213.5,213.5,2086615.0,183.8054,184.0206,183.7451,183.7451,2086615.0
2016-09-12 10:10:00,213.5,213.67,213.38,213.65,1245184.0,183.7451,183.8915,183.6419,183.8742,1245184.0
2016-09-12 10:15:00,213.64,213.88,213.5,213.84,1663908.0,183.8656,184.0722,183.7451,184.0378,1663908.0
2016-09-12 10:20:00,213.85,214.13,213.7,213.96,2180102.0,184.0464,184.2873,183.9173,184.141,2180102.0
2016-09-12 10:25:00,213.97,214.12,213.94,214.09,1245448.0,184.1496,184.2787,184.1238,184.2529,1245448.0
2016-09-12 10:30:00,214.09,214.19,214.05,214.14,1449785.0,184.2529,184.339,184.2185,184.296,1449785.0
2016-09-12 10:35:00,214.14,214.17,213.88,213.95,1443693.0,184.296,184.3218,184.0722,184.1324,1443693.0
2016-09-12 10:40:00,213.96,214.04,213.9,213.99,845664.0,184.141,184.2099,184.0894,184.1669,845664.0
2016-09-12 10:45:00,213.99,214.05,213.69,213.7,1233141.0,184.1669,184.2185,183.9087,183.9173,1233141.0
2016-09-12 10:50:00,213.7,213.76,213.54,213.7,1223532.0,183.9173,183.9689,183.7796,183.9173,1223532.0
2016-09-12 10:55:00,213.69,214.03,213.68,213.95,1148811.0,183.9087,184.2013,183.9001,184.1324,1148811.0
2016-09-12 11:00:00,213.94,214.19,213.94,214.18,1229296.0,184.1238,184.339,184.1238,184.3304,1229296.0
2016-09-12 11:05:00,214.17,214.26,214.05,214.13,954058.0,184.3218,184.3992,184.2185,184.2873,954058.0
2016-09-12 11:10:00,214.13,214.16,213.87,214.03,973122.0,184.2873,184.3132,184.0636,184.2013,973122.0
2016-09-12 11:15:00,214.02,214.15,213.87,214.06,734288.0,184.1927,184.3046,184.0636,184.2271,734288.0
2016-09-12 11:20:00,214.06,214.26,213.98,214.24,1094648.0,184.2271,184.3992,184.1583,184.382,1094648.0
2016-09-12 11:25:00,214.25,214.28,214.1,214.18,942656.0,184.3906,184.4164,184.2615,184.3304,942656.0
2016-09-12 11:30:00,214.17,214.28,213.91,214.22,1259930.0,184.3218,184.4164,184.098,184.3648,1259930.0
2016-09-12 11:35:00,214.23,214.51,214.18,214.43,1502495.0,184.3734,184.6144,184.3304,184.5455,1502495.0
2016-09-12 11:40:00,214.44,214.53,214.38,214.41,1250651.0,184.5541,184.6316,184.5025,184.5283,1250651.0
2016-09-12 11:45:00,214.42,214.46,214.33,214.37,1066145.0,184.5369,184.5714,184.4595,184.4939,1066145.0
2016-09-12 11:50:00,214.37,214.56,214.37,214.5,717711.0,184.4939,184.6574,184.4939,184.6058,717711.0
2016-09-12 11:55:00,214.49,214.61,214.36,214.45,835653.0,184.5972,184.7005,184.4853,184.5628,835653.0
2016-09-12 12:00:00,214.45,214.45,214.29,214.34,868266.0,184.5628,184.5628,184.425,184.4681,868266.0
2016-09-12 12:05:00,214.34,214.43,214.3,214.41,631628.0,184.4681,184.5455,184.4337,184.5283,631628.0
2016-09-12 12:10:00,214.41,214.48,214.26,214.3,680909.0,184.5283,184.5886,184.3992,184.4337,680909.0
2016-09-12 12:15:00,214.3,214.42,214.23,214.26,549914.0,184.4337,184.5369,184.3734,184.3992,549914.0
2016-09-12 12:20:00,214.27,214.39,214.22,214.27,545213.0,184.4078,184.5111,184.3648,184.4078,545213.0
2016-09-12 12:25:00,214.28,214.45,214.24,214.45,576583.0,184.4164,184.5628,184.382,184.5628,576583.0
2016-09-12 12:30:00,214.45,214.64,214.44,214.51,1019302.0,184.5628,184.7263,184.5541,184.6144,1019302.0
2016-09-12 12:35:00,214.52,214.65,214.52,214.6,463155.0,184.623,184.7349,184.623,184.6918,463155.0
2016-09-12 12:40:00,214.6,214.61,214.44,214.54,885654.0,184.6918,184.7005,184.5541,184.6402,885654.0
2016-09-12 12:45:00,214.55,214.69,214.54,214.66,861880.0,184.6488,184.7693,184.6402,184.7435,861880.0
2016-09-12 12:50:00,214.67,215.02,214.65,214.99,2043611.0,184.7521,185.0533,184.7349,185.0275,2043611.0
2016-09-12 12:55:00,214.99,215.03,214.92,214.95,1171850.0,185.0275,185.0619,184.9672,184.9931,1171850.0
2016-09-12 13:00:00,214.96,215.05,214.91,214.98,933459.0,185.0017,185.0791,184.9586,185.0189,933459.0
2016-09-12 13:05:00,214.98,215.03,214.91,214.95,509418.0,185.0189,185.0619,184.9586,184.9931,509418.0
2016-09-12 13:10:00,214.95,215.05,214.92,215.01,794049.0,184.9931,185.0791,184.9672,185.0447,794049.0
2016-09-12 13:15:00,215.01,215.58,214.99,215.02,6115668.0,185.0447,185.5353,185.0275,185.0533,6115668.0
2016-09-12 13:20:00,215.02,215.19,214.57,214.67,2808803.0,185.0533,185.1996,184.666,184.7521,2808803.0
2016-09-12 13:25:00,214.67,214.87,214.39,214.49,1770447.0,184.7521,184.9242,184.5111,184.5972,1770447.0
2016-09-12 13:30:00,214.5,214.61,214.3,214.45,2043037.0,184.6058,184.7005,184.4337,184.5628,2043037.0
2016-09-12 13:35:00,214.46,214.82,214.34,214.78,1606593.0,184.5714,184.8812,184.4681,184.8468,1606593.0
2016-09-12 13:40:00,214.77,214.83,214.46,214.73,764148.0,184.8382,184.8898,184.5714,184.8037,764148.0
2016-09-12 13:45:00,214.73,215.3,214.72,215.29,2093033.0,184.8037,185.2943,184.7951,185.2857,2093033.0
2016-09-12 13:50:00,215.27,215.38,215.19,215.32,1382285.0,185.2685,185.3631,185.1996,185.3115,1382285.0
2016-09-12 13:55:00,215.33,215.6,215.16,215.51,1232954.0,185.3201,185.5525,185.1738,185.475,1232954.0
2016-09-12 14:00:00,215.5,215.95,215.44,215.85,2935409.0,185.4664,185.8537,185.4148,185.7676,2935409.0
2016-09-12 14:05:00,215.84,215.98,215.73,215.94,2280495.0,185.759,185.8795,185.6644,185.8451,2280495.0
2016-09-12 14:10:00,215.93,216.05,215.79,216.05,1661712.0,185.8365,185.9398,185.716,185.9398,1661712.0
2016-09-12 14:15:00,216.05,216.16,215.93,216.12,1819901.0,185.9398,186.0344,185.8365,186.0,1819901.0
2016-09-12 14:20:00,216.12,216.3,216.07,216.26,1757616.0,186.0,186.1549,185.957,186.1205,1757616.0
2016-09-12 14:25:00,216.25,216.27,215.98,216.04,1668054.0,186.1119,186.1291,185.8795,185.9312,1668054.0
2016-09-12 14:30:00,216.04,216.2,216.01,216.06,1295323.0,185.9312,186.0689,185.9053,185.9484,1295323.0
2016-09-12 14:35:00,216.06,216.56,216.06,216.51,1702252.0,185.9484,186.3787,185.9484,186.3357,1702252.0
2016-09-12 14:40:00,216.51,216.6,216.42,216.56,1537352.0,186.3357,186.4131,186.2582,186.3787,1537352.0
2016-09-12 14:45:00,216.56,216.62,216.28,216.33,1277767.0,186.3787,186.4303,186.1377,186.1807,1277767.0
2016-09-12 14:50:00,216.34,216.42,216.21,216.29,2003497.0,186.1893,186.2582,186.0775,186.1463,2003497.0
2016-09-12 14:55:00,216.28,216.39,216.21,216.31,1162863.0,186.1377,186.2324,186.0775,186.1635,1162863.0
2016-09-12 15:00:00,216.31,216.53,216.31,216.42,1471592.0,186.1635,186.3529,186.1635,186.2582,1471592.0
2016-09-12 15:05:00,216.42,216.56,216.35,216.53,1511108.0,186.2582,186.3787,186.198,186.3529,1511108.0
2016-09-12 15:10:00,216.53,216.6,216.43,216.44,925602.0,186.3529,186.4131,186.2668,186.2754,925602.0
2016-09-12 15:15:00,216.45,216.48,216.2,216.25,1816874.0,186.284,186.3098,186.0689,186.1119,1816874.0
2016-09-12 15:20:00,216.25,216.53,216.18,216.5,1810635.0,186.1119,186.3529,186.0516,186.327,1810635.0
2016-09-12 15:25:00,216.5,216.55,216.41,216.45,1209082.0,186.327,186.3701,186.2496,186.284,1209082.0
2016-09-12 15:30:00,216.44,216.52,216.28,216.34,2000150.0,186.2754,186.3443,186.1377,186.1893,2000150.0
2016-09-12 15:35:00,216.34,216.49,216.33,216.48,1941295.0,186.1893,186.3184,186.1807,186.3098,1941295.0
2016-09-12 15:40:00,216.48,216.81,216.47,216.74,3295523.0,186.3098,186.5938,186.3012,186.5336,3295523.0
2016-09-12 15:45:00,216.73,216.75,216.36,216.44,4074823.0,186.525,186.5422,186.2066,186.2754,4074823.0
2016-09-12 15:50:00,216.44,216.45,216.21,216.32,3786916.0,186.2754,186.284,186.0775,186.1721,3786916.0
2016-09-12 15:55:00,216.31,216.52,216.31,216.34,6694742.0,186.1635,186.3443,186.1635,186.1893,6694742.0
2016-09-13 09:30:00,214.84,214.85,214.56,214.67,3157583.0,184.8984,184.907,184.6574,184.7521,3157583.0
2016-09-13 09:35:00,214.67,215.12,214.38,215.06,2909886.0,184.7521,185.1394,184.5025,185.0877,2909886.0
2016-09-13 09:40:00,215.05,215.15,214.69,214.71,2836031.0,185.0791,185.1652,184.7693,184.7865,2836031.0
2016-09-13 09:45:00,214.7,214.81,214.48,214.49,2082195.0,184.7779,184.8726,184.5886,184.5972,2082195.0
2016-09-13 09:50:00,214.49,214.62,214.16,214.32,3020370.0,184.5972,184.7091,184.3132,184.4509,3020370.0
2016-09-13 09:55:00,214.32,214.32,214.06,214.08,2213516.0,184.4509,184.4509,184.2271,184.2443,2213516.0
2016-09-13 10:00:00,214.08,214.13,213.75,214.0,2947209.0,184.2443,184.2873,183.9603,184.1755,2947209.0
2016-09-13 10:05:00,214.0,214.24,213.99,214.02,2136423.0,184.1755,184.382,184.1669,184.1927,2136423.0
2016-09-13 10:10:00,214.11,214.18,213.75,213.94,2083540.0,184.2701,184.3304,183.9603,184.1238,2083540.0
2016-09-13 10:15:00,213.94,214.15,213.86,213.86,1567551.0,184.1238,184.3046,184.055,184.055,1567551.0
2016-09-13 10:20:00,213.85,213.9,213.64,213.78,1822255.0,184.0464,184.0894,183.8656,183.9861,1822255.0
2016-09-13 10:25:00,213.78,214.04,213.65,213.77,2104174.0,183.9861,184.2099,183.8742,183.9775,2104174.0
2016-09-13 10:30:00,213.77,213.99,213.59,213.92,1735109.0,183.9775,184.1669,183.8226,184.1066,1735109.0
2016-09-13 10:35:00,213.91,214.05,213.72,213.9,1733749.0,184.098,184.2185,183.9345,184.0894,1733749.0
2016-09-13 10:40:00,213.9,214.06,213.85,213.94,998726.0,184.0894,184.2271,184.0464,184.1238,998726.0
2016-09-13 10:45:00,213.95,214.19,213.68,213.78,1447759.0,184.1324,184.339,183.9001,183.9861,1447759.0
2016-09-13 10:50:00,213.78,213.79,213.52,213.59,2013047.0,183.9861,183.9947,183.7624,183.8226,2013047.0
2016-09-13 10:55:00,213.59,213.71,213.44,213.52,1017048.0,183.8226,183.9259,183.6935,183.7624,1017048.0
2016-09-13 11:00:00,213.51,213.6,213.42,213.46,1119193.0,183.7538,183.8312,183.6763,183.7107,1119193.0
2016-09-13 11:05:00,213.46,213.56,213.31,213.39,1439840.0,183.7107,183.7968,183.5816,183.6505,1439840.0
2016-09-13 11:10:00,213.39,213.41,213.14,213.24,1353889.0,183.6505,183.6677,183.4353,183.5214,1353889.0
2016-09-13 11:15:00,213.24,213.35,213.01,213.23,1977859.0,183.5214,183.6161,183.3234,183.5128,1977859.0
2016-09-13 11:20:00,213.23,213.43,213.19,213.36,902716.0,183.5128,183.6849,183.4784,183.6247,902716.0
2016-09-13 11:25:00,213.37,213.44,213.1,213.1,1170777.0,183.6333,183.6935,183.4009,183.4009,1170777.0
2016-09-13 11:30:00,213.1,213.22,212.87,212.93,1664540.0,183.4009,183.5042,183.2029,183.2546,1664540.0
2016-09-13 11:35:00,212.94,213.23,212.93,213.11,1513570.0,183.2632,183.5128,183.2546,183.4095,1513570.0
2016-09-13 11:40:00,213.11,213.34,213.05,213.29,1028131.0,183.4095,183.6074,183.3579,183.5644,1028131.0
2016-09-13 11:45:00,213.28,213.3,213.02,213.11,922710.0,183.5558,183.573,183.332,183.4095,922710.0
2016-09-13 11:50:00,213.11,213.27,213.01,213.17,1339442.0,183.4095,183.5472,183.3234,183.4611,1339442.0
2016-09-13 11:55:00,213.17,213.25,213.02,213.23,1254907.0,183.4611,183.53,183.332,183.5128,1254907.0
2016-09-13 12:00:00,213.23,213.39,213.07,213.11,1524920.0,183.5128,183.6505,183.3751,183.4095,1524920.0
2016-09-13 12:05:00,213.11,213.43,213.1,213.32,1324851.0,183.4095,183.6849,183.4009,183.5902,1324851.0
2016-09-13 12:10:00,213.32,213.76,213.3,213.71,1839277.0,183.5902,183.9689,183.573,183.9259,1839277.0
2016-09-13 12:15:00,213.72,213.73,213.56,213.56,1422161.0,183.9345,183.9431,183.7968,183.7968,1422161.0
2016-09-13 12:20:00,213.57,213.66,213.26,213.35,985324.0,183.8054,183.8828,183.5386,183.6161,985324.0
2016-09-13 12:25:00,213.35,213.38,213.09,213.12,1471252.0,183.6161,183.6419,183.3923,183.4181,1471252.0
2016-09-13 12:30:00,213.11,213.22,213.05,213.14,904436.0,183.4095,183.5042,183.3579,183.4353,904436.0
2016-09-13 12:35:00,213.13,213.3,213.02,213.29,1051713.0,183.4267,183.573,183.332,183.5644,1051713.0
2016-09-13 12:40:00,213.29,213.3,213.03,213.22,788482.0,183.5644,183.573,183.3407,183.5042,788482.0
2016-09-13 12:45:00,213.22,213.24,213.04,213.06,612353.0,183.5042,183.5214,183.3493,183.3665,612353.0
2016-09-13 12:50:00,213.06,213.09,212.81,212.86,1797795.0,183.3665,183.3923,183.1513,183.1943,1797795.0
2016-09-13 12:55:00,212.88,212.9,212.64,212.82,1360233.0,183.2116,183.2288,183.005,183.1599,1360233.0
2016-09-13 13:00:00,212.83,212.84,212.5,212.58,1294165.0,183.1685,183.1771,182.8845,182.9534,1294165.0
2016-09-13 13:05:00,212.57,212.92,212.56,212.85,1342074.0,182.9448,183.246,182.9362,183.1857,1342074.0
2016-09-13 13:10:00,212.85,213.1,212.75,213.04,1219421.0,183.1857,183.4009,183.0997,183.3493,1219421.0
2016-09-13 13:15:00,213.04,213.65,213.01,213.61,2495112.0,183.3493,183.8742,183.3234,183.8398,2495112.0
2016-09-13 13:20:00,213.62,213.84,213.44,213.46,2507017.0,183.8484,184.0378,183.6935,183.7107,2507017.0
2016-09-13 13:25:00,213.46,213.93,213.42,213.85,1254575.0,183.7107,184.1152,183.6763,184.0464,1254575.0
2016-09-13 13:30:00,213.86,214.18,213.51,213.53,2982651.0,184.055,184.3304,183.7538,183.771,2982651.0
2016-09-13 13:35:00,213.54,213.84,213.49,213.72,1938486.0,183.7796,184.0378,183.7365,183.9345,1938486.0
2016-09-13 13:40:00,213.73,213.9,213.44,213.49,1415008.0,183.9431,184.0894,183.6935,183.7365,1415008.0
2016-09-13 13:45:00,213.49,213.63,213.43,213.55,1054376.0,183.7365,183.857,183.6849,183.7882,1054376.0
2016-09-13 13:50:00,213.54,213.6,213.05,213.09,1427347.0,183.7796,183.8312,183.3579,183.3923,1427347.0
2016-09-13 13:55:00,213.09,213.3,213.04,213.21,1438810.0,183.3923,183.573,183.3493,183.4956,1438810.0
2016-09-13 14:00:00,213.21,213.26,212.97,213.16,1234057.0,183.4956,183.5386,183.289,183.4525,1234057.0
2016-09-13 14:05:00,213.17,213.34,212.99,213.28,933019.0,183.4611,183.6074,183.3062,183.5558,933019.0
2016-09-13 14:10:00,213.29,213.29,213.02,213.19,925621.0,183.5644,183.5644,183.332,183.4784,925621.0
2016-09-13 14:15:00,213.19,213.19,212.87,213.02,1088819.0,183.4784,183.4784,183.2029,183.332,1088819.0
2016-09-13 14:20:00,213.01,213.08,212.83,213.01,1077789.0,183.3234,183.3837,183.1685,183.3234,1077789.0
2016-09-13 14:25:00,213.01,213.14,212.83,212.84,1319175.0,183.3234,183.4353,183.1685,183.1771,1319175.0
2016-09-13 14:30:00,212.85,213.02,212.63,212.87,2181524.0,183.1857,183.332,182.9964,183.2029,2181524.0
2016-09-13 14:35:00,212.86,213.13,212.83,213.04,1773110.0,183.1943,183.4267,183.1685,183.3493,1773110.0
2016-09-13 14:40:00,213.11,213.45,213.05,213.42,1469106.0,183.4095,183.7021,183.3579,183.6763,1469106.0
2016-09-13 14:45:00,213.41,213.45,213.23,213.34,1238498.0,183.6677,183.7021,183.5128,183.6074,1238498.0
2016-09-13 14:50:00,213.34,213.5,213.21,213.24,1349189.0,183.6074,183.7451,183.4956,183.5214,1349189.0
2016-09-13 14:55:00,213.25,213.32,212.94,212.97,1832913.0,183.53,183.5902,183.2632,183.289,1832913.0
2016-09-13 15:00:00,212.97,213.05,212.78,212.87,1966145.0,183.289,183.3579,183.1255,183.2029,1966145.0
2016-09-13 15:05:00,212.86,213.03,212.82,212.96,1497808.0,183.1943,183.3407,183.1599,183.2804,1497808.0
2016-09-13 15:10:00,212.97,212.99,212.63,212.76,1690588.0,183.289,183.3062,182.9964,183.1083,1690588.0
2016-09-13 15:15:00,212.77,213.34,212.77,213.18,2029948.0,183.1169,183.6074,183.1169,183.4697,2029948.0
2016-09-13 15:20:00,213.18,213.46,213.15,213.24,1670808.0,183.4697,183.7107,183.4439,183.5214,1670808.0
2016-09-13 15:25:00,213.25,213.56,213.18,213.44,1811987.0,183.53,183.7968,183.4697,183.6935,1811987.0
2016-09-13 15:30:00,213.44,213.74,213.37,213.55,2378496.0,183.6935,183.9517,183.6333,183.7882,2378496.0
2016-09-13 15:35:00,213.54,213.67,213.47,213.64,1600996.0,183.7796,183.8915,183.7193,183.8656,1600996.0
2016-09-13 15:40:00,213.64,213.64,212.98,213.14,3752179.0,183.8656,183.8656,183.2976,183.4353,3752179.0
2016-09-13 15:45:00,213.13,213.38,212.89,213.28,3532618.0,183.4267,183.6419,183.2202,183.5558,3532618.0
2016-09-13 15:50:00,213.27,213.87,213.27,213.85,4106265.0,183.5472,184.0636,183.5472,184.0464,4106265.0
2016-09-13 15:55:00,213.85,213.87,213.2,213.23,5405247.0,184.0464,184.0636,183.487,183.5128,5405247.0
2016-09-14 09:30:00,213.29,213.69,213.21,213.69,3007170.0,183.5644,183.9087,183.4956,183.9087,3007170.0
2016-09-14 09:35:00,213.69,213.8,213.53,213.72,2082978.0,183.9087,184.0033,183.771,183.9345,2082978.0
2016-09-14 09:40:00,213.71,213.72,213.29,213.48,1763116.0,183.9259,183.9345,183.5644,183.7279,1763116.0
2016-09-14 09:45:00,213.46,213.59,213.25,213.25,1494266.0,183.7107,183.8226,183.53,183.53,1494266.0
2016-09-14 09:50:00,213.25,213.27,213.0,213.23,2618557.0,183.53,183.5472,183.3148,183.5128,2618557.0
2016-09-14 09:55:00,213.22,213.66,213.15,213.54,1787893.0,183.5042,183.8828,183.4439,183.7796,1787893.0
2016-09-14 10:00:00,213.54,213.77,213.44,213.61,1360352.0,183.7796,183.9775,183.6935,183.8398,1360352.0
2016-09-14 10:05:00,213.61,213.98,213.61,213.93,1535505.0,183.8398,184.1583,183.8398,184.1152,1535505.0
2016-09-14 10:10:00,213.93,214.14,213.87,214.09,1564036.0,184.1152,184.296,184.0636,184.2529,1564036.0
2016-09-14 10:15:00,214.1,214.12,213.94,213.98,1340012.0,184.2615,184.2787,184.1238,184.1583,1340012.0
2016-09-14 10:20:00,213.99,214.46,213.92,214.39,1633443.0,184.1669,184.5714,184.1066,184.5111,1633443.0
2016-09-14 10:25:00,214.39,214.43,214.21,214.37,1266375.0,184.5111,184.5455,184.3562,184.4939,1266375.0
2016-09-14 10:30:00,214.38,214.69,214.32,214.63,2203846.0,184.5025,184.7693,184.4509,184.7177,2203846.0
2016-09-14 10:35:00,214.63,214.7,214.31,214.33,1715700.0,184.7177,184.7779,184.4423,184.4595,1715700.0
2016-09-14 10:40:00,214.33,214.35,214.01,214.09,1410534.0,184.4595,184.4767,184.1841,184.2529,1410534.0
2016-09-14 10:45:00,214.09,214.23,213.9,213.99,1369105.0,184.2529,184.3734,184.0894,184.1669,1369105.0
2016-09-14 10:50:00,213.99,214.07,213.67,213.72,1718871.0,184.1669,184.2357,183.8915,183.9345,1718871.0
2016-09-14 10:55:00,213.72,213.86,213.58,213.77,1810073.0,183.9345,184.055,183.814,183.9775,1810073.0
2016-09-14 11:00:00,213.76,214.11,213.76,214.02,1580196.0,183.9689,184.2701,183.9689,184.1927,1580196.0
2016-09-14 11:05:00,214.02,214.06,213.71,213.72,1194892.0,184.1927,184.2271,183.9259,183.9345,1194892.0
2016-09-14 11:10:00,213.72,213.87,213.48,213.78,1637905.0,183.9345,184.0636,183.7279,183.9861,1637905.0
2016-09-14 11:15:00,213.78,213.94,213.76,213.87,687146.0,183.9861,184.1238,183.9689,184.0636,687146.0
2016-09-14 11:20:00,213.88,214.08,213.87,214.02,862303.0,184.0722,184.2443,184.0636,184.1927,862303.0
2016-09-14 11:25:00,214.03,214.2,213.97,213.98,1048757.0,184.2013,184.3476,184.1496,184.1583,1048757.0
2016-09-14 11:30:00,213.97,213.97,213.66,213.66,1222219.0,184.1496,184.1496,183.8828,183.8828,1222219.0
2016-09-14 11:35:00,213.66,213.93,213.6,213.9,800039.0,183.8828,184.1152,183.8312,184.0894,800039.0
2016-09-14 11:40:00,213.9,213.98,213.8,213.85,562902.0,184.0894,184.1583,184.0033,184.0464,562902.0
2016-09-14 11:45:00,213.85,213.99,213.68,213.77,593966.0,184.0464,184.1669,183.9001,183.9775,593966.0
2016-09-14 11:50:00,213.77,213.99,213.76,213.88,646200.0,183.9775,184.1669,183.9689,184.0722,646200.0
2016-09-14 11:55:00,213.88,214.1,213.88,214.03,741316.0,184.0722,184.2615,184.0722,184.2013,741316.0
2016-09-14 12:00:00,214.03,214.15,213.9,214.01,604869.0,184.2013,184.3046,184.0894,184.1841,604869.0
2016-09-14 12:05:00,214.01,214.11,213.81,213.98,556217.0,184.1841,184.2701,184.0119,184.1583,556217.0
2016-09-14 12:10:00,213.98,214.06,213.91,214.0,546388.0,184.1583,184.2271,184.098,184.1755,546388.0
2016-09-14 12:15:00,214.0,214.22,214.0,214.18,1049397.0,184.1755,184.3648,184.1755,184.3304,1049397.0
2016-09-14 12:20:00,214.17,214.24,214.09,214.11,482638.0,184.3218,184.382,184.2529,184.2701,482638.0
2016-09-14 12:25:00,214.11,214.17,214.08,214.1,278473.0,184.2701,184.3218,184.2443,184.2615,278473.0
2016-09-14 12:30:00,214.1,214.16,214.03,214.11,386493.0,184.2615,184.3132,184.2013,184.2701,386493.0
2016-09-14 12:35:00,214.11,214.14,213.87,213.87,745917.0,184.2701,184.296,184.0636,184.0636,745917.0
2016-09-14 12:40:00,213.87,213.89,213.73,213.78,1261297.0,184.0636,184.0808,183.9431,183.9861,1261297.0
2016-09-14 12:45:00,213.78,213.89,213.63,213.74,990470.0,183.9861,184.0808,183.857,183.9517,990470.0
2016-09-14 12:50:00,213.73,213.81,213.69,213.7,403896.0,183.9431,184.0119,183.9087,183.9173,403896.0
2016-09-14 12:55:00,213.69,213.86,213.64,213.79,599274.0,183.9087,184.055,183.8656,183.9947,599274.0
2016-09-14 13:00:00,213.79,213.87,213.74,213.8,290792.0,183.9947,184.0636,183.9517,184.0033,290792.0
2016-09-14 13:05:00,213.8,213.9,213.72,213.88,595334.0,184.0033,184.0894,183.9345,184.0722,595334.0
2016-09-14 13:10:00,213.87,213.88,213.66,213.73,512386.0,184.0636,184.0722,183.8828,183.9431,512386.0
2016-09-14 13:15:00,213.73,213.85,213.68,213.79,270789.0,183.9431,184.0464,183.9001,183.9947,270789.0
2016-09-14 13:20:00,213.78,213.92,213.65,213.92,498498.0,183.9861,184.1066,183.8742,184.1066,498498.0
2016-09-14 13:25:00,213.92,213.95,213.8,213.83,417030.0,184.1066,184.1324,184.0033,184.0292,417030.0
2016-09-14 13:30:00,213.84,213.99,213.8,213.97,402491.0,184.0378,184.1669,184.0033,184.1496,402491.0
2016-09-14 13:35:00,213.98,213.98,213.66,213.75,666026.0,184.1583,184.1583,183.8828,183.9603,666026.0
2016-09-14 13:40:00,213.75,213.79,213.57,213.71,798197.0,183.9603,183.9947,183.8054,183.9259,798197.0
2016-09-14 13:45:00,213.71,213.72,213.32,213.34,1905192.0,183.9259,183.9345,183.5902,183.6074,1905192.0
2016-09-14 13:50:00,213.34,213.49,213.28,213.45,1612781.0,183.6074,183.7365,183.5558,183.7021,1612781.0
2016-09-14 13:55:00,213.45,213.51,213.35,213.4,591992.0,183.7021,183.7538,183.6161,183.6591,591992.0
2016-09-14 14:00:00,213.4,213.54,213.22,213.24,1121484.0,183.6591,183.7796,183.5042,183.5214,1121484.0
2016-09-14 14:05:00,213.24,213.33,212.97,213.02,1280707.0,183.5214,183.5988,183.289,183.332,1280707.0
2016-09-14 14:10:00,213.02,213.04,212.79,212.86,1759499.0,183.332,183.3493,183.1341,183.1943,1759499.0
2016-09-14 14:15:00,212.86,213.18,212.85,213.15,1517012.0,183.1943,183.4697,183.1857,183.4439,1517012.0
2016-09-14 14:20:00,213.15,213.35,213.02,213.26,1125918.0,183.4439,183.6161,183.332,183.5386,1125918.0
2016-09-14 14:25:00,213.27,213.29,213.0,213.22,966200.0,183.5472,183.5644,183.3148,183.5042,966200.0
2016-09-14 14:30:00,213.21,213.27,213.05,213.16,1013583.0,183.4956,183.5472,183.3579,183.4525,1013583.0
2016-09-14 14:35:00,213.15,213.23,213.06,213.12,789514.0,183.4439,183.5128,183.3665,183.4181,789514.0
2016-09-14 14:40:00,213.11,213.42,213.05,213.36,957182.0,183.4095,183.6763,183.3579,183.6247,957182.0
2016-09-14 14:45:00,213.35,213.4,213.12,213.2,647481.0,183.6161,183.6591,183.4181,183.487,647481.0
2016-09-14 14:50:00,213.21,213.38,213.13,213.16,741912.0,183.4956,183.6419,183.4267,183.4525,741912.0
2016-09-14 14:55:00,213.17,213.47,213.17,213.35,1433107.0,183.4611,183.7193,183.4611,183.6161,1433107.0
2016-09-14 15:00:00,213.35,213.43,213.19,213.27,936672.0,183.6161,183.6849,183.4784,183.5472,936672.0
2016-09-14 15:05:00,213.27,213.29,213.03,213.1,1714414.0,183.5472,183.5644,183.3407,183.4009,1714414.0
2016-09-14 15:10:00,213.09,213.13,212.87,212.98,1294707.0,183.3923,183.4267,183.2029,183.2976,1294707.0
2016-09-14 15:15:00,212.98,212.99,212.78,212.84,1611273.0,183.2976,183.3062,183.1255,183.1771,1611273.0
2016-09-14 15:20:00,212.84,212.98,212.64,212.71,1817381.0,183.1771,183.2976,183.005,183.0652,1817381.0
2016-09-14 15:25:00,212.71,212.76,212.5,212.52,3249015.0,183.0652,183.1083,182.8845,182.9017,3249015.0
2016-09-14 15:30:00,212.53,212.88,212.52,212.84,2461600.0,182.9103,183.2116,182.9017,183.1771,2461600.0
2016-09-14 15:35:00,212.84,212.94,212.67,212.8,1920073.0,183.1771,183.2632,183.0308,183.1427,1920073.0
2016-09-14 15:40:00,212.8,213.15,212.76,213.04,2756269.0,183.1427,183.4439,183.1083,183.3493,2756269.0
2016-09-14 15:45:00,213.04,213.22,212.99,213.21,3196407.0,183.3493,183.5042,183.3062,183.4956,3196407.0
2016-09-14 15:50:00,213.2,213.23,212.88,213.19,2901762.0,183.487,183.5128,183.2116,183.4784,2901762.0
2016-09-14 15:55:00,213.19,213.2,212.9,213.14,5398236.0,183.4784,183.487,183.2288,183.4353,5398236.0
2016-09-15 09:30:00,212.96,213.41,212.83,213.31,3133955.0,183.2804,183.6677,183.1685,183.5816,3133955.0
2016-09-15 09:35:00,213.31,213.52,212.8,212.91,2922902.0,183.5816,183.7624,183.1427,183.2374,2922902.0
2016-09-15 09:40:00,212.92,213.32,212.86,213.04,2419878.0,183.246,183.5902,183.1943,183.3493,2419878.0
2016-09-15 09:45:00,213.03,213.27,212.75,213.26,1986160.0,183.3407,183.5472,183.0997,183.5386,1986160.0
2016-09-15 09:50:00,213.26,213.6,213.1,213.49,2360079.0,183.5386,183.8312,183.4009,183.7365,2360079.0
2016-09-15 09:55:00,213.48,213.58,213.25,213.39,1084020.0,183.7279,183.814,183.53,183.6505,1084020.0
2016-09-15 10:00:00,213.39,213.55,213.13,213.48,1685633.0,183.6505,183.7882,183.4267,183.7279,1685633.0
2016-09-15 10:05:00,213.49,213.78,213.48,213.61,1873168.0,183.7365,183.9861,183.7279,183.8398,1873168.0
2016-09-15 10:10:00,213.62,213.93,213.6,213.89,1786691.0,183.8484,184.1152,183.8312,184.0808,1786691.0
2016-09-15 10:15:00,213.89,214.1,213.87,214.06,2278998.0,184.0808,184.2615,184.0636,184.2271,2278998.0
2016-09-15 10:20:00,214.06,214.1,213.85,213.87,1200784.0,184.2271,184.2615,184.0464,184.0636,1200784.0
2016-09-15 10:25:00,213.87,214.04,213.86,213.9,886172.0,184.0636,184.2099,184.055,184.0894,886172.0
2016-09-15 10:30:00,213.91,214.03,213.79,213.84,1190850.0,184.098,184.2013,183.9947,184.0378,1190850.0
2016-09-15 10:35:00,213.83,214.1,213.81,214.07,935689.0,184.0292,184.2615,184.0119,184.2357,935689.0
2016-09-15 10:40:00,214.06,214.1,213.7,213.78,1054644.0,184.2271,184.2615,183.9173,183.9861,1054644.0
2016-09-15 10:45:00,213.78,214.13,213.78,214.09,1167638.0,183.9861,184.2873,183.9861,184.2529,1167638.0
2016-09-15 10:50:00,214.09,214.39,214.08,214.29,1653898.0,184.2529,184.5111,184.2443,184.425,1653898.0
2016-09-15 10:55:00,214.28,214.45,214.28,214.44,933846.0,184.4164,184.5628,184.4164,184.5541,933846.0
2016-09-15 11:00:00,214.43,214.58,214.4,214.44,1108030.0,184.5455,184.6746,184.5197,184.5541,1108030.0
2016-09-15 11:05:00,214.44,214.64,214.41,214.54,1352677.0,184.5541,184.7263,184.5283,184.6402,1352677.0
2016-09-15 11:10:00,214.54,214.6,214.44,214.5,758760.0,184.6402,184.6918,184.5541,184.6058,758760.0
2016-09-15 11:15:00,214.5,214.62,214.49,214.57,801189.0,184.6058,184.7091,184.5972,184.666,801189.0
2016-09-15 11:20:00,214.57,214.62,214.45,214.55,1793740.0,184.666,184.7091,184.5628,184.6488,1793740.0
2016-09-15 11:25:00,214.55,214.94,214.55,214.88,1727765.0,184.6488,184.9845,184.6488,184.9328,1727765.0
2016-09-15 11:30:00,214.88,215.08,214.88,215.03,2739995.0,184.9328,185.1049,184.9328,185.0619,2739995.0
2016-09-15 11:35:00,215.03,215.06,214.9,214.96,1260797.0,185.0619,185.0877,184.95,185.0017,1260797.0
2016-09-15 11:40:00,214.95,214.99,214.79,214.81,835708.0,184.9931,185.0275,184.8554,184.8726,835708.0
2016-09-15 11:45:00,214.8,214.86,214.71,214.74,1270486.0,184.864,184.9156,184.7865,184.8123,1270486.0
2016-09-15 11:50:00,214.73,214.99,214.73,214.9,1237381.0,184.8037,185.0275,184.8037,184.95,1237381.0
2016-09-15 11:55:00,214.9,214.93,214.68,214.72,1137406.0,184.95,184.9759,184.7607,184.7951,1137406.0
2016-09-15 12:00:00,214.71,214.82,214.71,214.79,576483.0,184.7865,184.8812,184.7865,184.8554,576483.0
2016-09-15 12:05:00,214.78,214.93,214.76,214.88,736359.0,184.8468,184.9759,184.8295,184.9328,736359.0
2016-09-15 12:10:00,214.88,214.9,214.73,214.77,490130.0,184.9328,184.95,184.8037,184.8382,490130.0
2016-09-15 12:15:00,214.77,214.88,214.67,214.85,590196.0,184.8382,184.9328,184.7521,184.907,590196.0
2016-09-15 12:20:00,214.85,214.96,214.81,214.91,805727.0,184.907,185.0017,184.8726,184.9586,805727.0
2016-09-15 12:25:00,214.92,214.95,214.66,214.72,635653.0,184.9672,184.9931,184.7435,184.7951,635653.0
2016-09-15 12:30:00,214.72,214.8,214.57,214.6,689933.0,184.7951,184.864,184.666,184.6918,689933.0
2016-09-15 12:35:00,214.6,214.61,214.42,214.53,1061729.0,184.6918,184.7005,184.5369,184.6316,1061729.0
2016-09-15 12:40:00,214.53,214.56,214.33,214.4,1003284.0,184.6316,184.6574,184.4595,184.5197,1003284.0
2016-09-15 12:45:00,214.41,214.53,214.37,214.44,699510.0,184.5283,184.6316,184.4939,184.5541,699510.0
2016-09-15 12:50:00,214.44,214.52,214.38,214.52,476874.0,184.5541,184.623,184.5025,184.623,476874.0
2016-09-15 12:55:00,214.52,214.58,214.47,214.5,485979.0,184.623,184.6746,184.58,184.6058,485979.0
2016-09-15 13:00:00,214.5,214.84,214.5,214.76,1302659.0,184.6058,184.8984,184.6058,184.8295,1302659.0
2016-09-15 13:05:00,214.76,214.77,214.58,214.64,413893.0,184.8295,184.8382,184.6746,184.7263,413893.0
2016-09-15 13:10:00,214.64,214.68,214.46,214.54,774802.0,184.7263,184.7607,184.5714,184.6402,774802.0
2016-09-15 13:15:00,214.54,214.76,214.44,214.75,640696.0,184.6402,184.8295,184.5541,184.8209,640696.0
2016-09-15 13:20:00,214.75,214.79,214.62,214.76,426740.0,184.8209,184.8554,184.7091,184.8295,426740.0
2016-09-15 13:25:00,214.76,214.85,214.59,214.7,830109.0,184.8295,184.907,184.6832,184.7779,830109.0
2016-09-15 13:30:00,214.71,214.96,214.7,214.95,623480.0,184.7865,185.0017,184.7779,184.9931,623480.0
2016-09-15 13:35:00,214.95,214.98,214.9,214.9,582418.0,184.9931,185.0189,184.95,184.95,582418.0
2016-09-15 13:40:00,214.91,215.24,214.89,215.23,1722237.0,184.9586,185.2427,184.9414,185.234,1722237.0
2016-09-15 13:45:00,215.23,215.34,215.16,215.3,1224189.0,185.234,185.3287,185.1738,185.2943,1224189.0
2016-09-15 13:50:00,215.31,215.31,215.15,215.29,704322.0,185.3029,185.3029,185.1652,185.2857,704322.0
2016-09-15 13:55:00,215.29,215.35,215.22,215.35,1005975.0,185.2857,185.3373,185.2254,185.3373,1005975.0
2016-09-15 14:00:00,215.35,215.39,215.28,215.33,492826.0,185.3373,185.3717,185.2771,185.3201,492826.0
2016-09-15 14:05:00,215.32,215.37,215.29,215.36,518175.0,185.3115,185.3545,185.2857,185.3459,518175.0
2016-09-15 14:10:00,215.37,215.4,215.31,215.37,720289.0,185.3545,185.3804,185.3029,185.3545,720289.0
2016-09-15 14:15:00,215.37,215.7,215.36,215.67,2353364.0,185.3545,185.6385,185.3459,185.6127,2353364.0
2016-09-15 14:20:00,215.67,215.73,215.64,215.73,1241196.0,185.6127,185.6644,185.5869,185.6644,1241196.0
2016-09-15 14:25:00,215.73,215.73,215.56,215.6,1003426.0,185.6644,185.6644,185.5181,185.5525,1003426.0
2016-09-15 14:30:00,215.61,215.67,215.54,215.57,1300003.0,185.5611,185.6127,185.5008,185.5267,1300003.0
2016-09-15 14:35:00,215.57,215.63,215.51,215.55,862688.0,185.5267,185.5783,185.475,185.5094,862688.0
2016-09-15 14:40:00,215.56,215.61,215.47,215.53,911614.0,185.5181,185.5611,185.4406,185.4922,911614.0
2016-09-15 14:45:00,215.53,215.55,215.42,215.46,655710.0,185.4922,185.5094,185.3976,185.432,655710.0
2016-09-15 14:50:00,215.46,215.51,215.43,215.51,523198.0,185.432,185.475,185.4062,185.475,523198.0
2016-09-15 14:55:00,215.51,215.58,215.49,215.52,681471.0,185.475,185.5353,185.4578,185.4836,681471.0
2016-09-15 15:00:00,215.53,215.68,213.15,215.66,1250068.0,185.4922,185.6213,183.4439,185.6041,1250068.0
2016-09-15 15:05:00,215.67,215.7,213.15,215.53,1258425.0,185.6127,185.6385,183.4439,185.4922,1258425.0
2016-09-15 15:10:00,215.53,215.54,215.41,215.48,890533.0,185.4922,185.5008,185.389,185.4492,890533.0
2016-09-15 15:15:00,215.47,215.48,215.19,215.24,1449922.0,185.4406,185.4492,185.1996,185.2427,1449922.0
2016-09-15 15:20:00,215.24,215.34,215.2,215.23,1176113.0,185.2427,185.3287,185.2082,185.234,1176113.0
2016-09-15 15:25:00,215.23,215.35,215.16,215.33,1389940.0,185.234,185.3373,185.1738,185.3201,1389940.0
2016-09-15 15:30:00,215.33,215.41,215.24,215.32,1539509.0,185.3201,185.389,185.2427,185.3115,1539509.0
2016-09-15 15:35:00,215.32,215.5,215.29,215.5,1459772.0,185.3115,185.4664,185.2857,185.4664,1459772.0
2016-09-15 15:40:00,215.49,215.57,215.42,215.5,1741557.0,185.4578,185.5267,185.3976,185.4664,1741557.0
2016-09-15 15:45:00,215.51,215.59,215.38,215.41,1592402.0,185.475,185.5439,185.3631,185.389,1592402.0
2016-09-15 15:50:00,215.4,215.41,215.2,215.26,2303263.0,185.3804,185.389,185.2082,185.2599,2303263.0
2016-09-15 15:55:00,215.26,215.38,215.25,215.29,5136592.0,185.2599,185.3631,185.2513,185.2857,5136592.0
2016-09-16 09:30:00,213.48,213.51,213.11,213.19,4883295.0,184.6597,184.6856,184.3396,184.4088,4883295.0
2016-09-16 09:35:00,213.2,213.26,212.97,213.15,3571960.0,184.4175,184.4694,184.2185,184.3742,3571960.0
2016-09-16 09:40:00,213.15,213.31,213.0,213.24,2019879.0,184.3742,184.5126,184.2445,184.4521,2019879.0
2016-09-16 09:45:00,213.24,213.35,213.12,213.23,1525740.0,184.4521,184.5472,184.3483,184.4434,1525740.0
2016-09-16 09:50:00,213.23,213.25,213.0,213.07,1534442.0,184.4434,184.4607,184.2445,184.305,1534442.0
2016-09-16 09:55:00,213.06,213.29,213.01,213.23,1047816.0,184.2964,184.4953,184.2531,184.4434,1047816.0
2016-09-16 10:00:00,213.22,213.26,212.83,212.92,2312555.0,184.4348,184.4694,184.0974,184.1753,2312555.0
2016-09-16 10:05:00,212.92,212.93,212.61,212.77,2086446.0,184.1753,184.1839,183.9071,184.0455,2086446.0
2016-09-16 10:10:00,212.78,212.83,212.64,212.75,1240034.0,184.0542,184.0974,183.9331,184.0282,1240034.0
2016-09-16 10:15:00,212.75,213.01,212.64,212.89,1099572.0,184.0282,184.2531,183.9331,184.1493,1099572.0
2016-09-16 10:20:00,212.9,212.95,212.78,212.85,963010.0,184.158,184.2012,184.0542,184.1147,963010.0
2016-09-16 10:25:00,212.85,212.91,212.64,212.86,1734102.0,184.1147,184.1666,183.9331,184.1234,1734102.0
2016-09-16 10:30:00,212.87,213.05,212.79,212.9,1388326.0,184.132,184.2877,184.0628,184.158,1388326.0
2016-09-16 10:35:00,212.89,213.2,212.83,213.2,1498048.0,184.1493,184.4175,184.0974,184.4175,1498048.0
2016-09-16 10:40:00,213.2,213.37,213.09,213.34,2332274.0,184.4175,184.5645,184.3223,184.5386,2332274.0
2016-09-16 10:45:00,213.33,213.52,213.33,213.35,2075685.0,184.5299,184.6943,184.5299,184.5472,2075685.0
2016-09-16 10:50:00,213.35,213.39,213.25,213.29,1252679.0,184.5472,184.5818,184.4607,184.4953,1252679.0
2016-09-16 10:55:00,213.29,213.3,213.03,213.04,1015581.0,184.4953,184.504,184.2704,184.2791,1015581.0
2016-09-16 11:00:00,213.03,213.11,212.87,212.95,1225704.0,184.2704,184.3396,184.132,184.2012,1225704.0
2016-09-16 11:05:00,212.95,213.02,212.88,212.88,866947.0,184.2012,184.2618,184.1407,184.1407,866947.0
2016-09-16 11:10:00,212.89,213.1,212.86,213.04,727011.0,184.1493,184.331,184.1234,184.2791,727011.0
2016-09-16 11:15:00,213.03,213.16,212.84,212.9,1142679.0,184.2704,184.3829,184.1061,184.158,1142679.0
2016-09-16 11:20:00,212.9,213.14,212.89,213.05,1036746.0,184.158,184.3656,184.1493,184.2877,1036746.0
2016-09-16 11:25:00,213.04,213.06,212.88,212.95,1118171.0,184.2791,184.2964,184.1407,184.2012,1118171.0
2016-09-16 11:30:00,212.95,213.04,212.86,212.98,839470.0,184.2012,184.2791,184.1234,184.2272,839470.0
2016-09-16 11:35:00,212.97,213.22,212.95,213.16,795110.0,184.2185,184.4348,184.2012,184.3829,795110.0
2016-09-16 11:40:00,213.16,213.25,213.09,213.2,868437.0,184.3829,184.4607,184.3223,184.4175,868437.0
2016-09-16 11:45:00,213.2,213.39,213.14,213.26,855646.0,184.4175,184.5818,184.3656,184.4694,855646.0
2016-09-16 11:50:00,213.26,213.27,213.14,213.21,516945.0,184.4694,184.478,184.3656,184.4261,516945.0
2016-09-16 11:55:00,213.21,213.23,213.09,213.2,494171.0,184.4261,184.4434,184.3223,184.4175,494171.0
2016-09-16 12:00:00,213.2,213.31,213.15,213.22,511003.0,184.4175,184.5126,184.3742,184.4348,511003.0
2016-09-16 12:05:00,213.22,213.43,213.2,213.42,580019.0,184.4348,184.6164,184.4175,184.6078,580019.0
2016-09-16 12:10:00,213.42,213.45,213.27,213.28,449982.0,184.6078,184.6337,184.478,184.4867,449982.0
2016-09-16 12:15:00,213.28,213.39,213.25,213.31,455920.0,184.4867,184.5818,184.4607,184.5126,455920.0
2016-09-16 12:20:00,213.3,213.42,213.3,213.41,442652.0,184.504,184.6078,184.504,184.5991,442652.0
2016-09-16 12:25:00,213.41,213.46,213.3,213.36,483558.0,184.5991,184.6424,184.504,184.5559,483558.0
2016-09-16 12:30:00,213.36,213.44,213.22,213.27,818101.0,184.5559,184.6251,184.4348,184.478,818101.0
2016-09-16 12:35:00,213.27,213.36,213.25,213.31,358702.0,184.478,184.5559,184.4607,184.5126,358702.0
2016-09-16 12:40:00,213.31,213.32,213.11,213.17,636755.0,184.5126,184.5213,184.3396,184.3915,636755.0
2016-09-16 12:45:00,213.18,213.35,213.11,213.21,672999.0,184.4002,184.5472,184.3396,184.4261,672999.0
2016-09-16 12:50:00,213.21,213.27,213.1,213.24,453652.0,184.4261,184.478,184.331,184.4521,453652.0
2016-09-16 12:55:00,213.24,213.25,213.09,213.09,427355.0,184.4521,184.4607,184.3223,184.3223,427355.0
2016-09-16 13:00:00,213.08,213.23,213.06,213.21,499887.0,184.3137,184.4434,184.2964,184.4261,499887.0
2016-09-16 13:05:00,213.2,213.2,213.0,213.09,654537.0,184.4175,184.4175,184.2445,184.3223,654537.0
2016-09-16 13:10:00,213.08,213.17,212.95,212.97,663548.0,184.3137,184.3915,184.2012,184.2185,663548.0
2016-09-16 13:15:00,212.97,213.06,212.93,213.01,511179.0,184.2185,184.2964,184.1839,184.2531,511179.0
2016-09-16 13:20:00,213.0,213.1,212.94,213.08,487639.0,184.2445,184.331,184.1926,184.3137,487639.0
2016-09-16 13:25:00,213.08,213.09,212.95,212.96,351833.0,184.3137,184.3223,184.2012,184.2099,351833.0
2016-09-16 13:30:00,212.96,213.02,212.84,212.85,363757.0,184.2099,184.2618,184.1061,184.1147,363757.0
2016-09-16 13:35:00,212.85,212.95,212.79,212.86,768219.0,184.1147,184.2012,184.0628,184.1234,768219.0
2016-09-16 13:40:00,212.85,212.9,212.68,212.69,1022494.0,184.1147,184.158,183.9677,183.9763,1022494.0
2016-09-16 13:45:00,212.69,212.72,212.57,212.72,1740179.0,183.9763,184.0023,183.8725,184.0023,1740179.0
2016-09-16 13:50:00,212.71,212.8,212.66,212.79,864574.0,183.9936,184.0715,183.9504,184.0628,864574.0
2016-09-16 13:55:00,212.79,212.83,212.7,212.79,669587.0,184.0628,184.0974,183.985,184.0628,669587.0
2016-09-16 14:00:00,212.78,212.78,212.64,212.77,715459.0,184.0542,184.0542,183.9331,184.0455,715459.0
2016-09-16 14:05:00,212.77,213.02,212.74,213.01,1300987.0,184.0455,184.2618,184.0196,184.2531,1300987.0
2016-09-16 14:10:00,213.01,213.16,212.95,213.03,1820099.0,184.2531,184.3829,184.2012,184.2704,1820099.0
2016-09-16 14:15:00,213.03,213.04,212.94,212.98,550648.0,184.2704,184.2791,184.1926,184.2272,550648.0
2016-09-16 14:20:00,212.99,213.05,212.95,212.97,866173.0,184.2358,184.2877,184.2012,184.2185,866173.0
2016-09-16 14:25:00,212.97,213.1,212.94,213.06,931118.0,184.2185,184.331,184.1926,184.2964,931118.0
2016-09-16 14:30:00,213.08,213.24,213.07,213.16,1072398.0,184.3137,184.4521,184.305,184.3829,1072398.0
2016-09-16 14:35:00,213.16,213.29,213.12,213.2,730145.0,184.3829,184.4953,184.3483,184.4175,730145.0
2016-09-16 14:40:00,213.19,213.37,213.12,213.34,808573.0,184.4088,184.5645,184.3483,184.5386,808573.0
2016-09-16 14:45:00,213.34,213.34,213.25,213.27,704234.0,184.5386,184.5386,184.4607,184.478,704234.0
2016-09-16 14:50:00,213.27,213.29,213.22,213.25,702462.0,184.478,184.4953,184.4348,184.4607,702462.0
2016-09-16 14:55:00,213.24,213.24,213.0,213.03,2669156.0,184.4521,184.4521,184.2445,184.2704,2669156.0
2016-09-16 15:00:00,213.03,213.22,212.99,213.17,954020.0,184.2704,184.4348,184.2358,184.3915,954020.0
2016-09-16 15:05:00,213.18,213.25,213.13,213.17,926510.0,184.4002,184.4607,184.3569,184.3915,926510.0
2016-09-16 15:10:00,213.17,213.22,213.06,213.19,1508277.0,184.3915,184.4348,184.2964,184.4088,1508277.0
2016-09-16 15:15:00,213.2,213.28,213.16,213.22,1174878.0,184.4175,184.4867,184.3829,184.4348,1174878.0
2016-09-16 15:20:00,213.22,213.35,213.2,213.25,1227309.0,184.4348,184.5472,184.4175,184.4607,1227309.0
2016-09-16 15:25:00,213.25,213.3,213.21,213.25,722769.0,184.4607,184.504,184.4261,184.4607,722769.0
2016-09-16 15:30:00,213.25,213.65,213.25,213.56,2223208.0,184.4607,184.8067,184.4607,184.7289,2223208.0
2016-09-16 15:35:00,213.56,213.63,213.51,213.57,1326601.0,184.7289,184.7894,184.6856,184.7375,1326601.0
2016-09-16 15:40:00,213.57,213.59,213.45,213.47,1086907.0,184.7375,184.7548,184.6337,184.651,1086907.0
2016-09-16 15:45:00,213.48,213.69,213.47,213.66,1701649.0,184.6597,184.8413,184.651,184.8154,1701649.0
2016-09-16 15:50:00,213.65,213.66,213.48,213.51,1396317.0,184.8067,184.8154,184.6597,184.6856,1396317.0
2016-09-16 15:55:00,213.51,213.55,213.29,213.34,5410289.0,184.6856,184.7202,184.4953,184.5386,5410289.0
2016-09-19 09:30:00,214.13,214.3,214.1,214.23,2303024.0,185.2219,185.369,185.196,185.3084,2303024.0
2016-09-19 09:35:00,214.22,214.45,214.21,214.35,869013.0,185.2998,185.4987,185.2911,185.4122,869013.0
2016-09-19 09:40:00,214.35,214.38,214.19,214.24,809094.0,185.4122,185.4382,185.2738,185.3171,809094.0
2016-09-19 09:45:00,214.25,214.57,214.24,214.47,899330.0,185.3257,185.6025,185.3171,185.516,899330.0
2016-09-19 09:50:00,214.48,214.59,214.47,214.55,991749.0,185.5247,185.6198,185.516,185.5852,991749.0
2016-09-19 09:55:00,214.55,214.81,214.54,214.78,1364573.0,185.5852,185.8101,185.5766,185.7842,1364573.0
2016-09-19 10:00:00,214.78,214.88,214.76,214.82,843923.0,185.7842,185.8707,185.7669,185.8188,843923.0
2016-09-19 10:05:00,214.81,214.84,214.68,214.73,792605.0,185.8101,185.8361,185.6977,185.7409,792605.0
2016-09-19 10:10:00,214.74,214.77,214.6,214.62,875922.0,185.7496,185.7755,185.6285,185.6458,875922.0
2016-09-19 10:15:00,214.62,214.74,214.61,214.71,816459.0,185.6458,185.7496,185.6371,185.7236,816459.0
2016-09-19 10:20:00,214.71,214.77,214.52,214.62,848264.0,185.7236,185.7755,185.5593,185.6458,848264.0
2016-09-19 10:25:00,214.62,214.65,214.5,214.58,600988.0,185.6458,185.6717,185.542,185.6112,600988.0
2016-09-19 10:30:00,214.58,214.67,214.57,214.58,488765.0,185.6112,185.689,185.6025,185.6112,488765.0
2016-09-19 10:35:00,214.59,214.62,214.33,214.45,929059.0,185.6198,185.6458,185.3949,185.4987,929059.0
2016-09-19 10:40:00,214.46,214.47,214.38,214.45,315561.0,185.5074,185.516,185.4382,185.4987,315561.0
2016-09-19 10:45:00,214.45,214.48,214.34,214.37,360235.0,185.4987,185.5247,185.4036,185.4295,360235.0
2016-09-19 10:50:00,214.37,214.42,214.35,214.38,403002.0,185.4295,185.4728,185.4122,185.4382,403002.0
2016-09-19 10:55:00,214.38,214.41,214.26,214.37,498128.0,185.4382,185.4641,185.3344,185.4295,498128.0
2016-09-19 11:00:00,214.37,214.39,214.29,214.31,311368.0,185.4295,185.4468,185.3603,185.3776,311368.0
2016-09-19 11:05:00,214.32,214.5,214.32,214.5,383444.0,185.3863,185.542,185.3863,185.542,383444.0
2016-09-19 11:10:00,214.49,214.51,214.4,214.42,474052.0,185.5333,185.5506,185.4555,185.4728,474052.0
2016-09-19 11:15:00,214.42,214.47,214.34,214.45,785910.0,185.4728,185.516,185.4036,185.4987,785910.0
2016-09-19 11:20:00,214.44,214.5,214.29,214.34,516645.0,185.4901,185.542,185.3603,185.4036,516645.0
2016-09-19 11:25:00,214.33,214.44,214.27,214.41,581086.0,185.3949,185.4901,185.343,185.4641,581086.0
2016-09-19 11:30:00,214.41,214.5,214.29,214.5,409357.0,185.4641,185.542,185.3603,185.542,409357.0
2016-09-19 11:35:00,214.5,214.59,214.47,214.5,579036.0,185.542,185.6198,185.516,185.542,579036.0
2016-09-19 11:40:00,214.5,214.54,214.44,214.45,151369.0,185.542,185.5766,185.4901,185.4987,151369.0
2016-09-19 11:45:00,214.45,214.56,214.4,214.46,422082.0,185.4987,185.5939,185.4555,185.5074,422082.0
2016-09-19 11:50:00,214.47,214.55,214.43,214.5,292425.0,185.516,185.5852,185.4814,185.542,292425.0
2016-09-19 11:55:00,214.51,214.56,214.44,214.53,285046.0,185.5506,185.5939,185.4901,185.5679,285046.0
2016-09-19 12:00:00,214.54,214.57,214.5,214.54,216199.0,185.5766,185.6025,185.542,185.5766,216199.0
2016-09-19 12:05:00,214.54,214.59,214.41,214.42,218221.0,185.5766,185.6198,185.4641,185.4728,218221.0
2016-09-19 12:10:00,214.42,214.43,213.94,214.01,1324451.0,185.4728,185.4814,185.0576,185.1181,1324451.0
2016-09-19 12:15:00,214.0,214.01,213.73,213.87,1814145.0,185.1095,185.1181,184.8759,184.997,1814145.0
2016-09-19 12:20:00,213.86,213.87,213.71,213.78,974185.0,184.9884,184.997,184.8586,184.9192,974185.0
2016-09-19 12:25:00,213.78,213.94,213.77,213.89,693187.0,184.9192,185.0576,184.9105,185.0143,693187.0
2016-09-19 12:30:00,213.89,213.99,213.86,213.89,550339.0,185.0143,185.1008,184.9884,185.0143,550339.0
2016-09-19 12:35:00,213.89,213.96,213.83,213.89,513345.0,185.0143,185.0749,184.9624,185.0143,513345.0
2016-09-19 12:40:00,213.88,213.96,213.85,213.93,271279.0,185.0057,185.0749,184.9797,185.0489,271279.0
2016-09-19 12:45:00,213.93,213.97,213.83,213.88,426214.0,185.0489,185.0835,184.9624,185.0057,426214.0
2016-09-19 12:50:00,213.88,213.93,213.87,213.88,259280.0,185.0057,185.0489,184.997,185.0057,259280.0
2016-09-19 12:55:00,213.88,213.92,213.63,213.68,682027.0,185.0057,185.0403,184.7894,184.8327,682027.0
2016-09-19 13:00:00,213.67,213.68,213.54,213.61,989152.0,184.824,184.8327,184.7116,184.7721,989152.0
2016-09-19 13:05:00,213.61,213.82,213.6,213.75,673917.0,184.7721,184.9538,184.7635,184.8932,673917.0
2016-09-19 13:10:00,213.76,213.8,213.72,213.75,239646.0,184.9019,184.9365,184.8673,184.8932,239646.0
2016-09-19 13:15:00,213.75,213.85,213.72,213.74,411701.0,184.8932,184.9797,184.8673,184.8846,411701.0
2016-09-19 13:20:00,213.74,213.74,213.62,213.66,352589.0,184.8846,184.8846,184.7808,184.8154,352589.0
2016-09-19 13:25:00,213.65,213.74,213.59,213.63,394158.0,184.8067,184.8846,184.7548,184.7894,394158.0
2016-09-19 13:30:00,213.62,213.63,213.19,213.2,1439184.0,184.7808,184.7894,184.4088,184.4175,1439184.0
2016-09-19 13:35:00,213.21,213.21,213.03,213.11,1523035.0,184.4261,184.4261,184.2704,184.3396,1523035.0
2016-09-19 13:40:00,213.12,213.24,213.11,213.16,736180.0,184.3483,184.4521,184.3396,184.3829,736180.0
2016-09-19 13:45:00,213.16,213.34,213.1,213.31,848782.0,184.3829,184.5386,184.331,184.5126,848782.0
2016-09-19 13:50:00,213.31,213.42,213.23,213.41,589666.0,184.5126,184.6078,184.4434,184.5991,589666.0
2016-09-19 13:55:00,213.42,213.55,213.36,213.53,578767.0,184.6078,184.7202,184.5559,184.7029,578767.0
2016-09-19 14:00:00,213.53,213.68,213.48,213.64,868372.0,184.7029,184.8327,184.6597,184.7981,868372.0
2016-09-19 14:05:00,213.64,213.72,213.61,213.71,946835.0,184.7981,184.8673,184.7721,184.8586,946835.0
2016-09-19 14:10:00,213.72,213.86,213.65,213.84,573412.0,184.8673,184.9884,184.8067,184.9711,573412.0
2016-09-19 14:15:00,213.84,213.89,213.77,213.78,596524.0,184.9711,185.0143,184.9105,184.9192,596524.0
2016-09-19 14:20:00,213.78,213.84,213.72,213.8,618748.0,184.9192,184.9711,184.8673,184.9365,618748.0
2016-09-19 14:25:00,213.8,213.83,213.71,213.83,320459.0,184.9365,184.9624,184.8586,184.9624,320459.0
2016-09-19 14:30:00,213.83,213.93,213.81,213.9,656896.0,184.9624,185.0489,184.9451,185.023,656896.0
2016-09-19 14:35:00,213.89,213.95,213.82,213.83,529351.0,185.0143,185.0662,184.9538,184.9624,529351.0
2016-09-19 14:40:00,213.82,213.91,213.8,213.84,328901.0,184.9538,185.0316,184.9365,184.9711,328901.0
2016-09-19 14:45:00,213.84,214.09,213.83,214.02,867882.0,184.9711,185.1873,184.9624,185.1268,867882.0
2016-09-19 14:50:00,214.02,214.1,214.01,214.04,728941.0,185.1268,185.196,185.1181,185.1441,728941.0
2016-09-19 14:55:00,214.05,214.15,214.0,214.12,573381.0,185.1527,185.2392,185.1095,185.2133,573381.0
2016-09-19 15:00:00,214.12,214.14,214.02,214.06,874219.0,185.2133,185.2306,185.1268,185.1614,874219.0
2016-09-19 15:05:00,214.06,214.08,213.88,213.89,907882.0,185.1614,185.1787,185.0057,185.0143,907882.0
2016-09-19 15:10:00,213.88,213.92,213.81,213.83,777208.0,185.0057,185.0403,184.9451,184.9624,777208.0
2016-09-19 15:15:00,213.81,213.82,213.54,213.69,1407564.0,184.9451,184.9538,184.7116,184.8413,1407564.0
2016-09-19 15:20:00,213.69,213.8,213.65,213.77,795685.0,184.8413,184.9365,184.8067,184.9105,795685.0
2016-09-19 15:25:00,213.77,213.92,213.59,213.61,693549.0,184.9105,185.0403,184.7548,184.7721,693549.0
2016-09-19 15:30:00,213.61,213.68,213.28,213.44,2101129.0,184.7721,184.8327,184.4867,184.6251,2101129.0
2016-09-19 15:35:00,213.45,213.6,213.35,213.55,1145247.0,184.6337,184.7635,184.5472,184.7202,1145247.0
2016-09-19 15:40:00,213.54,213.71,213.45,213.61,1745057.0,184.7116,184.8586,184.6337,184.7721,1745057.0
2016-09-19 15:45:00,213.62,213.72,213.54,213.61,1300030.0,184.7808,184.8673,184.7116,184.7721,1300030.0
2016-09-19 15:50:00,213.6,213.67,213.45,213.59,1486199.0,184.7635,184.824,184.6337,184.7548,1486199.0
2016-09-19 15:55:00,213.59,213.62,213.33,213.39,3079032.0,184.7548,184.7808,184.5299,184.5818,3079032.0
2016-09-20 09:30:00,214.41,214.55,214.26,214.42,1813823.0,185.4641,185.5852,185.3344,185.4728,1813823.0
2016-09-20 09:35:00,214.42,214.51,214.09,214.14,1324214.0,185.4728,185.5506,185.1873,185.2306,1324214.0
2016-09-20 09:40:00,214.14,214.25,214.05,214.18,1100148.0,185.2306,185.3257,185.1527,185.2652,1100148.0
2016-09-20 09:45:00,214.17,214.25,214.03,214.18,937589.0,185.2565,185.3257,185.1354,185.2652,937589.0
2016-09-20 09:50:00,214.18,214.45,214.17,214.41,922547.0,185.2652,185.4987,185.2565,185.4641,922547.0
2016-09-20 09:55:00,214.42,214.44,214.28,214.36,713240.0,185.4728,185.4901,185.3517,185.4209,713240.0
2016-09-20 10:00:00,214.37,214.59,214.36,214.5,1066158.0,185.4295,185.6198,185.4209,185.542,1066158.0
2016-09-20 10:05:00,214.51,214.52,214.31,214.35,633942.0,185.5506,185.5593,185.3776,185.4122,633942.0
2016-09-20 10:10:00,214.36,214.36,214.2,214.24,863109.0,185.4209,185.4209,185.2825,185.3171,863109.0
2016-09-20 10:15:00,214.25,214.33,214.15,214.27,699742.0,185.3257,185.3949,185.2392,185.343,699742.0
2016-09-20 10:20:00,214.27,214.33,214.15,214.17,591739.0,185.343,185.3949,185.2392,185.2565,591739.0
2016-09-20 10:25:00,214.17,214.29,214.12,214.23,532796.0,185.2565,185.3603,185.2133,185.3084,532796.0
2016-09-20 10:30:00,214.23,214.3,213.93,213.94,825463.0,185.3084,185.369,185.0489,185.0576,825463.0
2016-09-20 10:35:00,213.94,214.03,213.75,213.79,1127749.0,185.0576,185.1354,184.8932,184.9278,1127749.0
2016-09-20 10:40:00,213.79,213.9,213.75,213.85,909165.0,184.9278,185.023,184.8932,184.9797,909165.0
2016-09-20 10:45:00,213.85,214.03,213.83,214.02,646886.0,184.9797,185.1354,184.9624,185.1268,646886.0
2016-09-20 10:50:00,214.02,214.07,213.92,213.92,709066.0,185.1268,185.17,185.0403,185.0403,709066.0
2016-09-20 10:55:00,213.92,214.02,213.91,213.94,306563.0,185.0403,185.1268,185.0316,185.0576,306563.0
2016-09-20 11:00:00,213.93,214.08,213.92,214.04,391024.0,185.0489,185.1787,185.0403,185.1441,391024.0
2016-09-20 11:05:00,214.03,214.22,214.03,214.19,641535.0,185.1354,185.2998,185.1354,185.2738,641535.0
2016-09-20 11:10:00,214.19,214.25,214.08,214.13,388922.0,185.2738,185.3257,185.1787,185.2219,388922.0
2016-09-20 11:15:00,214.14,214.22,214.11,214.17,364387.0,185.2306,185.2998,185.2046,185.2565,364387.0
2016-09-20 11:20:00,214.16,214.22,214.03,214.03,281656.0,185.2479,185.2998,185.1354,185.1354,281656.0
2016-09-20 11:25:00,214.03,214.14,213.92,214.01,574684.0,185.1354,185.2306,185.0403,185.1181,574684.0
2016-09-20 11:30:00,214.01,214.1,213.9,213.95,363796.0,185.1181,185.196,185.023,185.0662,363796.0
2016-09-20 11:35:00,213.96,214.01,213.88,213.93,604071.0,185.0749,185.1181,185.0057,185.0489,604071.0
2016-09-20 11:40:00,213.93,214.03,213.9,214.01,243459.0,185.0489,185.1354,185.023,185.1181,243459.0
2016-09-20 11:45:00,214.0,214.05,213.92,214.0,209153.0,185.1095,185.1527,185.0403,185.1095,209153.0
2016-09-20 11:50:00,214.01,214.06,213.96,214.01,232848.0,185.1181,185.1614,185.0749,185.1181,232848.0
2016-09-20 11:55:00,214.0,214.08,213.77,213.8,507120.0,185.1095,185.1787,184.9105,184.9365,507120.0
2016-09-20 12:00:00,213.81,213.89,213.75,213.84,556342.0,184.9451,185.0143,184.8932,184.9711,556342.0
2016-09-20 12:05:00,213.84,213.88,213.74,213.79,465640.0,184.9711,185.0057,184.8846,184.9278,465640.0
2016-09-20 12:10:00,213.79,213.88,213.68,213.69,477970.0,184.9278,185.0057,184.8327,184.8413,477970.0
2016-09-20 12:15:00,213.7,213.83,213.68,213.77,851343.0,184.85,184.9624,184.8327,184.9105,851343.0
2016-09-20 12:20:00,213.77,213.9,213.77,213.87,272069.0,184.9105,185.023,184.9105,184.997,272069.0
2016-09-20 12:25:00,213.87,214.04,213.86,213.99,364779.0,184.997,185.1441,184.9884,185.1008,364779.0
2016-09-20 12:30:00,213.99,213.99,213.8,213.8,420832.0,185.1008,185.1008,184.9365,184.9365,420832.0
2016-09-20 12:35:00,213.8,213.88,213.7,213.83,432749.0,184.9365,185.0057,184.85,184.9624,432749.0
2016-09-20 12:40:00,213.84,213.87,213.81,213.82,142629.0,184.9711,184.997,184.9451,184.9538,142629.0
2016-09-20 12:45:00,213.83,213.83,213.55,213.58,737697.0,184.9624,184.9624,184.7202,184.7462,737697.0
2016-09-20 12:50:00,213.58,213.74,213.57,213.71,582869.0,184.7462,184.8846,184.7375,184.8586,582869.0
2016-09-20 12:55:00,213.71,213.76,213.43,213.48,1226374.0,184.8586,184.9019,184.6164,184.6597,1226374.0
2016-09-20 13:00:00,213.47,213.58,213.38,213.47,1029973.0,184.651,184.7462,184.5732,184.651,1029973.0
2016-09-20 13:05:00,213.47,213.59,213.47,213.56,505935.0,184.651,184.7548,184.651,184.7289,505935.0
2016-09-20 13:10:00,213.56,213.65,213.52,213.59,425970.0,184.7289,184.8067,184.6943,184.7548,425970.0
2016-09-20 13:15:00,213.6,213.69,213.57,213.68,513748.0,184.7635,184.8413,184.7375,184.8327,513748.0
2016-09-20 13:20:00,213.68,213.68,213.52,213.62,348479.0,184.8327,184.8327,184.6943,184.7808,348479.0
2016-09-20 13:25:00,213.63,213.69,213.61,213.66,124177.0,184.7894,184.8413,184.7721,184.8154,124177.0
2016-09-20 13:30:00,213.66,213.69,213.56,213.66,434391.0,184.8154,184.8413,184.7289,184.8154,434391.0
2016-09-20 13:35:00,213.67,213.79,213.62,213.76,495137.0,184.824,184.9278,184.7808,184.9019,495137.0
2016-09-20 13:40:00,213.76,213.77,213.66,213.73,540503.0,184.9019,184.9105,184.8154,184.8759,540503.0
2016-09-20 13:45:00,213.72,213.78,213.63,213.74,170046.0,184.8673,184.9192,184.7894,184.8846,170046.0
2016-09-20 13:50:00,213.74,213.76,213.63,213.73,223310.0,184.8846,184.9019,184.7894,184.8759,223310.0
2016-09-20 13:55:00,213.73,213.96,213.72,213.88,959984.0,184.8759,185.0749,184.8673,185.0057,959984.0
2016-09-20 14:00:00,213.88,213.96,213.83,213.94,291154.0,185.0057,185.0749,184.9624,185.0576,291154.0
2016-09-20 14:05:00,213.93,214.0,213.88,213.91,393944.0,185.0489,185.1095,185.0057,185.0316,393944.0
2016-09-20 14:10:00,213.91,213.95,213.88,213.9,134440.0,185.0316,185.0662,185.0057,185.023,134440.0
2016-09-20 14:15:00,213.89,213.94,213.84,213.9,267625.0,185.0143,185.0576,184.9711,185.023,267625.0
2016-09-20 14:20:00,213.91,213.93,213.8,213.81,356179.0,185.0316,185.0489,184.9365,184.9451,356179.0
2016-09-20 14:25:00,213.81,213.86,213.72,213.83,294992.0,184.9451,184.9884,184.8673,184.9624,294992.0
2016-09-20 14:30:00,213.83,213.94,213.79,213.94,335056.0,184.9624,185.0576,184.9278,185.0576,335056.0
2016-09-20 14:35:00,213.94,213.99,213.88,213.99,246757.0,185.0576,185.1008,185.0057,185.1008,246757.0
2016-09-20 14:40:00,213.99,214.0,213.83,213.83,417366.0,185.1008,185.1095,184.9624,184.9624,417366.0
2016-09-20 14:45:00,213.84,213.94,213.81,213.93,306114.0,184.9711,185.0576,184.9451,185.0489,306114.0
2016-09-20 14:50:00,213.94,213.95,213.87,213.92,146405.0,185.0576,185.0662,184.997,185.0403,146405.0
2016-09-20 14:55:00,213.92,214.1,213.9,214.01,645878.0,185.0403,185.196,185.023,185.1181,645878.0
2016-09-20 15:00:00,214.0,214.03,213.9,213.91,521026.0,185.1095,185.1354,185.023,185.0316,521026.0
2016-09-20 15:05:00,213.91,213.94,213.88,213.94,187657.0,185.0316,185.0576,185.0057,185.0576,187657.0
2016-09-20 15:10:00,213.94,214.13,213.92,214.13,557457.0,185.0576,185.2219,185.0403,185.2219,557457.0
2016-09-20 15:15:00,214.13,214.14,213.99,214.06,622192.0,185.2219,185.2306,185.1008,185.1614,622192.0
2016-09-20 15:20:00,214.06,214.08,213.95,213.97,362230.0,185.1614,185.1787,185.0662,185.0835,362230.0
2016-09-20 15:25:00,213.98,214.1,213.98,213.99,403913.0,185.0922,185.196,185.0922,185.1008,403913.0
2016-09-20 15:30:00,213.99,214.02,213.85,213.88,655670.0,185.1008,185.1268,184.9797,185.0057,655670.0
2016-09-20 15:35:00,213.87,213.96,213.83,213.94,639322.0,184.997,185.0749,184.9624,185.0576,639322.0
2016-09-20 15:40:00,213.93,213.96,213.77,213.8,1259041.0,185.0489,185.0749,184.9105,184.9365,1259041.0
2016-09-20 15:45:00,213.8,213.9,213.77,213.88,758196.0,184.9365,185.023,184.9105,185.0057,758196.0
2016-09-20 15:50:00,213.88,213.9,213.76,213.77,875277.0,185.0057,185.023,184.9019,184.9105,875277.0
2016-09-20 15:55:00,213.78,213.81,213.4,213.43,3108802.0,184.9192,184.9451,184.5905,184.6164,3108802.0
2016-09-21 09:30:00,214.24,214.5,214.22,214.42,2111493.0,185.3171,185.542,185.2998,185.4728,2111493.0
2016-09-21 09:35:00,214.42,214.49,214.32,214.45,1224137.0,185.4728,185.5333,185.3863,185.4987,1224137.0
2016-09-21 09:40:00,214.45,214.51,214.26,214.26,995462.0,185.4987,185.5506,185.3344,185.3344,995462.0
2016-09-21 09:45:00,214.27,214.42,214.26,214.38,561971.0,185.343,185.4728,185.3344,185.4382,561971.0
2016-09-21 09:50:00,214.37,214.57,214.36,214.52,883735.0,185.4295,185.6025,185.4209,185.5593,883735.0
2016-09-21 09:55:00,214.52,214.57,214.46,214.56,667810.0,185.5593,185.6025,185.5074,185.5939,667810.0
2016-09-21 10:00:00,214.57,214.61,214.49,214.56,781342.0,185.6025,185.6371,185.5333,185.5939,781342.0
2016-09-21 10:05:00,214.56,214.71,214.48,214.51,1131513.0,185.5939,185.7236,185.5247,185.5506,1131513.0
2016-09-21 10:10:00,214.51,214.55,214.45,214.53,503179.0,185.5506,185.5852,185.4987,185.5679,503179.0
2016-09-21 10:15:00,214.53,214.62,214.48,214.54,650009.0,185.5679,185.6458,185.5247,185.5766,650009.0
2016-09-21 10:20:00,214.55,214.59,214.51,214.54,492309.0,185.5852,185.6198,185.5506,185.5766,492309.0
2016-09-21 10:25:00,214.54,214.57,214.37,214.48,411814.0,185.5766,185.6025,185.4295,185.5247,411814.0
2016-09-21 10:30:00,214.48,214.56,214.38,214.48,963665.0,185.5247,185.5939,185.4382,185.5247,963665.0
2016-09-21 10:35:00,214.49,214.57,214.46,214.53,616784.0,185.5333,185.6025,185.5074,185.5679,616784.0
2016-09-21 10:40:00,214.54,214.65,214.49,214.61,598493.0,185.5766,185.6717,185.5333,185.6371,598493.0
2016-09-21 10:45:00,214.61,214.63,214.26,214.41,1016769.0,185.6371,185.6544,185.3344,185.4641,1016769.0
2016-09-21 10:50:00,214.41,214.47,214.35,214.39,584998.0,185.4641,185.516,185.4122,185.4468,584998.0
2016-09-21 10:55:00,214.39,214.43,214.2,214.21,650133.0,185.4468,185.4814,185.2825,185.2911,650133.0
2016-09-21 11:00:00,214.21,214.33,214.18,214.3,429365.0,185.2911,185.3949,185.2652,185.369,429365.0
2016-09-21 11:05:00,214.29,214.3,214.16,214.16,404719.0,185.3603,185.369,185.2479,185.2479,404719.0
2016-09-21 11:10:00,214.16,214.17,214.03,214.14,818323.0,185.2479,185.2565,185.1354,185.2306,818323.0
2016-09-21 11:15:00,214.14,214.15,214.05,214.12,583166.0,185.2306,185.2392,185.1527,185.2133,583166.0
2016-09-21 11:20:00,214.13,214.22,214.1,214.18,363848.0,185.2219,185.2998,185.196,185.2652,363848.0
2016-09-21 11:25:00,214.17,214.24,214.14,214.22,333076.0,185.2565,185.3171,185.2306,185.2998,333076.0
2016-09-21 11:30:00,214.22,214.25,214.0,214.05,790542.0,185.2998,185.3257,185.1095,185.1527,790542.0
2016-09-21 11:35:00,214.06,214.19,214.05,214.15,424704.0,185.1614,185.2738,185.1527,185.2392,424704.0
2016-09-21 11:40:00,214.15,214.2,214.0,214.05,692421.0,185.2392,185.2825,185.1095,185.1527,692421.0
2016-09-21 11:45:00,214.04,214.16,214.03,214.11,404222.0,185.1441,185.2479,185.1354,185.2046,404222.0
2016-09-21 11:50:00,214.11,214.17,214.01,214.04,668407.0,185.2046,185.2565,185.1181,185.1441,668407.0
2016-09-21 11:55:00,214.03,214.16,214.03,214.14,475001.0,185.1354,185.2479,185.1354,185.2306,475001.0
2016-09-21 12:00:00,214.14,214.16,214.04,214.13,451583.0,185.2306,185.2479,185.1441,185.2219,451583.0
2016-09-21 12:05:00,214.12,214.2,214.08,214.09,734203.0,185.2133,185.2825,185.1787,185.1873,734203.0
2016-09-21 12:10:00,214.08,214.1,213.92,213.93,986473.0,185.1787,185.196,185.0403,185.0489,986473.0
2016-09-21 12:15:00,213.92,213.93,213.55,213.57,1602739.0,185.0403,185.0489,184.7202,184.7375,1602739.0
2016-09-21 12:20:00,213.56,213.68,213.56,213.58,1069914.0,184.7289,184.8327,184.7289,184.7462,1069914.0
2016-09-21 12:25:00,213.58,213.64,213.5,213.64,1022899.0,184.7462,184.7981,184.677,184.7981,1022899.0
2016-09-21 12:30:00,213.63,213.65,213.49,213.53,672128.0,184.7894,184.8067,184.6683,184.7029,672128.0
2016-09-21 12:35:00,213.52,213.6,213.45,213.49,690382.0,184.6943,184.7635,184.6337,184.6683,690382.0
2016-09-21 12:40:00,213.48,213.59,213.44,213.58,488940.0,184.6597,184.7548,184.6251,184.7462,488940.0
2016-09-21 12:45:00,213.58,213.65,213.55,213.58,511179.0,184.7462,184.8067,184.7202,184.7462,511179.0
2016-09-21 12:50:00,213.57,213.78,213.57,213.74,658682.0,184.7375,184.9192,184.7375,184.8846,658682.0
2016-09-21 12:55:00,213.75,213.9,213.71,213.87,565622.0,184.8932,185.023,184.8586,184.997,565622.0
2016-09-21 13:00:00,213.87,214.03,213.87,213.95,558611.0,184.997,185.1354,184.997,185.0662,558611.0
2016-09-21 13:05:00,213.95,213.96,213.84,213.9,621602.0,185.0662,185.0749,184.9711,185.023,621602.0
2016-09-21 13:10:00,213.89,213.89,213.82,213.85,488806.0,185.0143,185.0143,184.9538,184.9797,488806.0
2016-09-21 13:15:00,213.86,213.86,213.73,213.77,473386.0,184.9884,184.9884,184.8759,184.9105,473386.0
2016-09-21 13:20:00,213.78,213.82,213.65,213.69,581496.0,184.9192,184.9538,184.8067,184.8413,581496.0
2016-09-21 13:25:00,213.68,213.77,213.64,213.7,398330.0,184.8327,184.9105,184.7981,184.85,398330.0
2016-09-21 13:30:00,213.7,213.79,213.67,213.77,381055.0,184.85,184.9278,184.824,184.9105,381055.0
2016-09-21 13:35:00,213.78,213.83,213.69,213.73,419583.0,184.9192,184.9624,184.8413,184.8759,419583.0
2016-09-21 13:40:00,213.73,213.76,213.65,213.73,438768.0,184.8759,184.9019,184.8067,184.8759,438768.0
2016-09-21 13:45:00,213.74,213.96,213.72,213.83,721573.0,184.8846,185.0749,184.8673,184.9624,721573.0
2016-09-21 13:50:00,213.83,213.85,213.74,213.76,773504.0,184.9624,184.9797,184.8846,184.9019,773504.0
2016-09-21 13:55:00,213.76,214.06,213.75,213.85,1329832.0,184.9019,185.1614,184.8932,184.9797,1329832.0
2016-09-21 14:00:00,213.88,214.53,213.58,214.27,5349118.0,185.0057,185.5679,184.7462,185.343,5349118.0
2016-09-21 14:05:00,214.28,214.63,214.16,214.42,2752649.0,185.3517,185.6544,185.2479,185.4728,2752649.0
2016-09-21 14:10:00,214.42,214.91,214.41,214.56,3277852.0,185.4728,185.8966,185.4641,185.5939,3277852.0
2016-09-21 14:15:00,214.56,214.83,214.34,214.43,2434934.0,185.5939,185.8274,185.4036,185.4814,2434934.0
2016-09-21 14:20:00,214.42,214.61,214.11,214.11,2361576.0,185.4728,185.6371,185.2046,185.2046,2361576.0
2016-09-21 14:25:00,214.11,214.29,213.84,213.98,2601342.0,185.2046,185.3603,184.9711,185.0922,2601342.0
2016-09-21 14:30:00,213.97,214.2,213.91,214.11,1406167.0,185.0835,185.2825,185.0316,185.2046,1406167.0
2016-09-21 14:35:00,214.11,214.59,214.08,214.44,1799602.0,185.2046,185.6198,185.1787,185.4901,1799602.0
2016-09-21 14:40:00,214.44,214.68,214.33,214.53,1608355.0,185.4901,185.6977,185.3949,185.5679,1608355.0
2016-09-21 14:45:00,214.53,214.77,214.36,214.5,1880258.0,185.5679,185.7755,185.4209,185.542,1880258.0
2016-09-21 14:50:00,214.5,214.56,214.4,214.48,891017.0,185.542,185.5939,185.4555,185.5247,891017.0
2016-09-21 14:55:00,214.49,215.01,214.49,214.93,2451328.0,185.5333,185.9831,185.5333,185.9139,2451328.0
2016-09-21 15:00:00,214.93,215.01,214.73,214.96,1557674.0,185.9139,185.9831,185.7409,185.9399,1557674.0
2016-09-21 15:05:00,214.96,215.22,214.94,215.09,1934930.0,185.9399,186.1648,185.9226,186.0523,1934930.0
2016-09-21 15:10:00,215.09,215.31,215.06,215.31,1589036.0,186.0523,186.2426,186.0264,186.2426,1589036.0
2016-09-21 15:15:00,215.29,215.49,215.28,215.28,2004513.0,186.2253,186.3983,186.2167,186.2167,2004513.0
2016-09-21 15:20:00,215.28,215.5,215.27,215.33,1581336.0,186.2167,186.407,186.208,186.2599,1581336.0
2016-09-21 15:25:00,215.34,215.47,215.29,215.35,1379233.0,186.2686,186.381,186.2253,186.2772,1379233.0
2016-09-21 15:30:00,215.35,215.66,215.35,215.59,2196171.0,186.2772,186.5454,186.2772,186.4848,2196171.0
2016-09-21 15:35:00,215.59,215.7,215.54,215.65,2005940.0,186.4848,186.58,186.4416,186.5367,2005940.0
2016-09-21 15:40:00,215.65,215.87,215.64,215.86,2969116.0,186.5367,186.727,186.5281,186.7184,2969116.0
2016-09-21 15:45:00,215.87,216.03,215.86,215.94,2707764.0,186.727,186.8654,186.7184,186.7876,2707764.0
2016-09-21 15:50:00,215.94,216.0,215.82,215.83,2849356.0,186.7876,186.8395,186.6838,186.6924,2849356.0
2016-09-21 15:55:00,215.82,215.93,215.73,215.79,4488811.0,186.6838,186.7789,186.6059,186.6578,4488811.0
2016-09-22 09:30:00,217.0,217.29,216.91,217.25,2907006.0,187.7045,187.9553,187.6266,187.9207,2907006.0
2016-09-22 09:35:00,217.25,217.42,217.21,217.21,2534197.0,187.9207,188.0678,187.8861,187.8861,2534197.0
2016-09-22 09:40:00,217.21,217.25,217.11,217.15,1300338.0,187.8861,187.9207,187.7996,187.8342,1300338.0
2016-09-22 09:45:00,217.16,217.39,217.15,217.34,2299619.0,187.8429,188.0418,187.8342,187.9986,2299619.0
2016-09-22 09:50:00,217.32,217.41,217.24,217.35,999968.0,187.9813,188.0591,187.9121,188.0072,999968.0
2016-09-22 09:55:00,217.34,217.42,217.28,217.3,1062023.0,187.9986,188.0678,187.9467,187.964,1062023.0
2016-09-22 10:00:00,217.3,217.33,217.18,217.24,1197454.0,187.964,187.9899,187.8602,187.9121,1197454.0
2016-09-22 10:05:00,217.24,217.26,217.04,217.04,903980.0,187.9121,187.9294,187.7391,187.7391,903980.0
2016-09-22 10:10:00,217.04,217.18,217.02,217.13,1032530.0,187.7391,187.8602,187.7218,187.8169,1032530.0
2016-09-22 10:15:00,217.13,217.18,217.09,217.13,526362.0,187.8169,187.8602,187.7823,187.8169,526362.0
2016-09-22 10:20:00,217.13,217.2,217.05,217.2,523271.0,187.8169,187.8775,187.7477,187.8775,523271.0
2016-09-22 10:25:00,217.2,217.33,217.19,217.28,851248.0,187.8775,187.9899,187.8688,187.9467,851248.0
2016-09-22 10:30:00,217.29,217.53,217.28,217.51,1037253.0,187.9553,188.1629,187.9467,188.1456,1037253.0
2016-09-22 10:35:00,217.51,217.52,217.32,217.39,739240.0,188.1456,188.1543,187.9813,188.0418,739240.0
2016-09-22 10:40:00,217.39,217.42,217.25,217.29,861134.0,188.0418,188.0678,187.9207,187.9553,861134.0
2016-09-22 10:45:00,217.29,217.35,217.28,217.31,353511.0,187.9553,188.0072,187.9467,187.9726,353511.0
2016-09-22 10:50:00,217.31,217.35,217.14,217.19,1549766.0,187.9726,188.0072,187.8256,187.8688,1549766.0
2016-09-22 10:55:00,217.19,217.26,217.13,217.14,414930.0,187.8688,187.9294,187.8169,187.8256,414930.0
2016-09-22 11:00:00,217.14,217.22,217.08,217.1,604423.0,187.8256,187.8948,187.7737,187.791,604423.0
2016-09-22 11:05:00,217.11,217.13,217.02,217.03,814197.0,187.7996,187.8169,187.7218,187.7304,814197.0
2016-09-22 11:10:00,217.04,217.05,216.92,216.99,959813.0,187.7391,187.7477,187.6353,187.6958,959813.0
2016-09-22 11:15:00,216.99,217.06,216.94,217.04,683981.0,187.6958,187.7564,187.6526,187.7391,683981.0
2016-09-22 11:20:00,217.03,217.07,216.94,216.96,554313.0,187.7304,187.765,187.6526,187.6699,554313.0
2016-09-22 11:25:00,216.97,217.0,216.84,216.93,840783.0,187.6785,187.7045,187.5661,187.6439,840783.0
2016-09-22 11:30:00,216.92,217.06,216.88,217.06,611359.0,187.6353,187.7564,187.6007,187.7564,611359.0
2016-09-22 11:35:00,217.06,217.09,216.99,217.05,411271.0,187.7564,187.7823,187.6958,187.7477,411271.0
2016-09-22 11:40:00,217.05,217.05,216.94,217.01,247974.0,187.7477,187.7477,187.6526,187.7131,247974.0
2016-09-22 11:45:00,217.0,217.04,216.97,216.98,251989.0,187.7045,187.7391,187.6785,187.6872,251989.0
2016-09-22 11:50:00,216.99,216.99,216.89,216.92,505824.0,187.6958,187.6958,187.6093,187.6353,505824.0
2016-09-22 11:55:00,216.92,216.97,216.88,216.97,305529.0,187.6353,187.6785,187.6007,187.6785,305529.0
2016-09-22 12:00:00,216.97,217.12,216.94,217.08,507628.0,187.6785,187.8083,187.6526,187.7737,507628.0
2016-09-22 12:05:00,217.08,217.09,216.95,216.96,300352.0,187.7737,187.7823,187.6612,187.6699,300352.0
2016-09-22 12:10:00,216.96,217.03,216.91,217.0,297221.0,187.6699,187.7304,187.6266,187.7045,297221.0
2016-09-22 12:15:00,217.01,217.02,216.96,216.97,167768.0,187.7131,187.7218,187.6699,187.6785,167768.0
2016-09-22 12:20:00,216.98,217.0,216.89,216.95,359071.0,187.6872,187.7045,187.6093,187.6612,359071.0
2016-09-22 12:25:00,216.94,217.13,216.93,217.1,630229.0,187.6526,187.8169,187.6439,187.791,630229.0
2016-09-22 12:30:00,217.1,217.17,217.09,217.1,444587.0,187.791,187.8515,187.7823,187.791,444587.0
2016-09-22 12:35:00,217.1,217.12,217.02,217.06,354175.0,187.791,187.8083,187.7218,187.7564,354175.0
2016-09-22 12:40:00,217.07,217.09,217.01,217.06,372420.0,187.765,187.7823,187.7131,187.7564,372420.0
2016-09-22 12:45:00,217.06,217.19,217.06,217.14,603955.0,187.7564,187.8688,187.7564,187.8256,603955.0
2016-09-22 12:50:00,217.14,217.2,217.11,217.18,233256.0,187.8256,187.8775,187.7996,187.8602,233256.0
2016-09-22 12:55:00,217.18,217.21,217.11,217.2,410786.0,187.8602,187.8861,187.7996,187.8775,410786.0
2016-09-22 13:00:00,217.2,217.32,217.16,217.29,535525.0,187.8775,187.9813,187.8429,187.9553,535525.0
2016-09-22 13:05:00,217.29,217.39,217.28,217.35,434794.0,187.9553,188.0418,187.9467,188.0072,434794.0
2016-09-22 13:10:00,217.35,217.39,217.33,217.37,378230.0,188.0072,188.0418,187.9899,188.0245,378230.0
2016-09-22 13:15:00,217.37,217.42,217.31,217.33,349510.0,188.0245,188.0678,187.9726,187.9899,349510.0
2016-09-22 13:20:00,217.33,217.37,217.31,217.35,522181.0,187.9899,188.0245,187.9726,188.0072,522181.0
2016-09-22 13:25:00,217.35,217.35,217.24,217.24,325906.0,188.0072,188.0072,187.9121,187.9121,325906.0
2016-09-22 13:30:00,217.24,217.35,217.24,217.35,410693.0,187.9121,188.0072,187.9121,188.0072,410693.0
2016-09-22 13:35:00,217.34,217.42,217.32,217.4,698462.0,187.9986,188.0678,187.9813,188.0505,698462.0
2016-09-22 13:40:00,217.41,217.41,217.31,217.32,436940.0,188.0591,188.0591,187.9726,187.9813,436940.0
2016-09-22 13:45:00,217.32,217.33,217.2,217.28,384437.0,187.9813,187.9899,187.8775,187.9467,384437.0
2016-09-22 13:50:00,217.28,217.29,217.19,217.25,268333.0,187.9467,187.9553,187.8688,187.9207,268333.0
2016-09-22 13:55:00,217.25,217.28,217.22,217.27,127286.0,187.9207,187.9467,187.8948,187.938,127286.0
2016-09-22 14:00:00,217.27,217.3,217.23,217.29,247586.0,187.938,187.964,187.9034,187.9553,247586.0
2016-09-22 14:05:00,217.3,217.35,217.28,217.33,241816.0,187.964,188.0072,187.9467,187.9899,241816.0
2016-09-22 14:10:00,217.33,217.33,216.78,216.8,1567179.0,187.9899,187.9899,187.5142,187.5315,1567179.0
2016-09-22 14:15:00,216.8,216.95,216.75,216.84,1153867.0,187.5315,187.6612,187.4882,187.5661,1153867.0
2016-09-22 14:20:00,216.84,216.9,216.71,216.81,664191.0,187.5661,187.618,187.4536,187.5401,664191.0
2016-09-22 14:25:00,216.81,217.02,216.78,216.89,882509.0,187.5401,187.7218,187.5142,187.6093,882509.0
2016-09-22 14:30:00,216.89,216.97,216.75,216.79,684775.0,187.6093,187.6785,187.4882,187.5228,684775.0
2016-09-22 14:35:00,216.78,216.98,216.72,216.97,716350.0,187.5142,187.6872,187.4623,187.6785,716350.0
2016-09-22 14:40:00,216.98,217.03,216.9,216.95,552959.0,187.6872,187.7304,187.618,187.6612,552959.0
2016-09-22 14:45:00,216.95,217.07,216.94,217.02,516624.0,187.6612,187.765,187.6526,187.7218,516624.0
2016-09-22 14:50:00,217.02,217.27,216.91,217.23,894746.0,187.7218,187.938,187.6266,187.9034,894746.0
2016-09-22 14:55:00,217.23,217.3,217.17,217.29,727228.0,187.9034,187.964,187.8515,187.9553,727228.0
2016-09-22 15:00:00,217.29,217.38,217.24,217.27,811094.0,187.9553,188.0332,187.9121,187.938,811094.0
2016-09-22 15:05:00,217.28,217.33,217.19,217.2,580328.0,187.9467,187.9899,187.8688,187.8775,580328.0
2016-09-22 15:10:00,217.21,217.25,217.16,217.22,634048.0,187.8861,187.9207,187.8429,187.8948,634048.0
2016-09-22 15:15:00,217.22,217.26,217.16,217.21,1041375.0,187.8948,187.9294,187.8429,187.8861,1041375.0
2016-09-22 15:20:00,217.21,217.28,217.15,217.2,1306149.0,187.8861,187.9467,187.8342,187.8775,1306149.0
2016-09-22 15:25:00,217.2,217.27,217.18,217.22,790537.0,187.8775,187.938,187.8602,187.8948,790537.0
2016-09-22 15:30:00,217.21,217.36,217.21,217.34,1248134.0,187.8861,188.0159,187.8861,187.9986,1248134.0
2016-09-22 15:35:00,217.34,217.49,217.33,217.4,2256805.0,187.9986,188.1283,187.9899,188.0505,2256805.0
2016-09-22 15:40:00,217.41,217.43,217.3,217.38,1349701.0,188.0591,188.0764,187.964,188.0332,1349701.0
2016-09-22 15:45:00,217.39,217.41,217.23,217.29,1475020.0,188.0418,188.0591,187.9034,187.9553,1475020.0
2016-09-22 15:50:00,217.28,217.31,217.14,217.28,1447509.0,187.9467,187.9726,187.8256,187.9467,1447509.0
2016-09-22 15:55:00,217.28,217.36,217.13,217.15,4608412.0,187.9467,188.0159,187.8169,187.8342,4608412.0
2016-09-23 09:30:00,216.71,216.81,216.59,216.78,1853368.0,187.4536,187.5401,187.3498,187.5142,1853368.0
2016-09-23 09:35:00,216.77,216.88,216.69,216.76,1199063.0,187.5055,187.6007,187.4363,187.4969,1199063.0
2016-09-23 09:40:00,216.75,216.79,216.61,216.63,915529.0,187.4882,187.5228,187.3671,187.3844,915529.0
2016-09-23 09:45:00,216.64,216.64,216.48,216.55,1254429.0,187.3931,187.3931,187.2547,187.3152,1254429.0
2016-09-23 09:50:00,216.55,216.61,216.45,216.55,910777.0,187.3152,187.3671,187.2287,187.3152,910777.0
2016-09-23 09:55:00,216.55,216.66,216.54,216.58,619432.0,187.3152,187.4104,187.3066,187.3412,619432.0
2016-09-23 10:00:00,216.58,216.71,216.49,216.7,579543.0,187.3412,187.4536,187.2633,187.445,579543.0
2016-09-23 10:05:00,216.71,216.71,216.5,216.56,685017.0,187.4536,187.4536,187.272,187.3239,685017.0
2016-09-23 10:10:00,216.57,216.61,216.46,216.59,580334.0,187.3325,187.3671,187.2374,187.3498,580334.0
2016-09-23 10:15:00,216.6,216.73,216.52,216.58,499767.0,187.3585,187.4709,187.2893,187.3412,499767.0
2016-09-23 10:20:00,216.58,216.74,216.53,216.74,622741.0,187.3412,187.4796,187.2979,187.4796,622741.0
2016-09-23 10:25:00,216.72,216.73,216.63,216.65,345787.0,187.4623,187.4709,187.3844,187.4017,345787.0
2016-09-23 10:30:00,216.66,216.74,216.57,216.58,491960.0,187.4104,187.4796,187.3325,187.3412,491960.0
2016-09-23 10:35:00,216.58,216.66,216.52,216.58,283371.0,187.3412,187.4104,187.2893,187.3412,283371.0
2016-09-23 10:40:00,216.59,216.79,216.58,216.78,459619.0,187.3498,187.5228,187.3412,187.5142,459619.0
2016-09-23 10:45:00,216.77,216.79,216.72,216.76,452800.0,187.5055,187.5228,187.4623,187.4969,452800.0
2016-09-23 10:50:00,216.76,216.76,216.66,216.71,499860.0,187.4969,187.4969,187.4104,187.4536,499860.0
2016-09-23 10:55:00,216.72,216.78,216.63,216.69,433827.0,187.4623,187.5142,187.3844,187.4363,433827.0
2016-09-23 11:00:00,216.69,216.8,216.63,216.78,464178.0,187.4363,187.5315,187.3844,187.5142,464178.0
2016-09-23 11:05:00,216.78,216.8,216.68,216.68,361509.0,187.5142,187.5315,187.4277,187.4277,361509.0
2016-09-23 11:10:00,216.68,216.73,216.65,216.7,327567.0,187.4277,187.4709,187.4017,187.445,327567.0
2016-09-23 11:15:00,216.7,216.71,216.57,216.65,602500.0,187.445,187.4536,187.3325,187.4017,602500.0
2016-09-23 11:20:00,216.64,216.64,216.52,216.59,294556.0,187.3931,187.3931,187.2893,187.3498,294556.0
2016-09-23 11:25:00,216.59,216.67,216.56,216.64,218317.0,187.3498,187.419,187.3239,187.3931,218317.0
2016-09-23 11:30:00,216.64,216.76,216.63,216.72,358794.0,187.3931,187.4969,187.3844,187.4623,358794.0
2016-09-23 11:35:00,216.72,216.8,216.68,216.78,295875.0,187.4623,187.5315,187.4277,187.5142,295875.0
2016-09-23 11:40:00,216.78,216.79,216.71,216.75,288993.0,187.5142,187.5228,187.4536,187.4882,288993.0
2016-09-23 11:45:00,216.74,216.79,216.58,216.62,388726.0,187.4796,187.5228,187.3412,187.3758,388726.0
2016-09-23 11:50:00,216.62,216.63,216.5,216.58,602955.0,187.3758,187.3844,187.272,187.3412,602955.0
2016-09-23 11:55:00,216.58,216.58,216.41,216.48,687682.0,187.3412,187.3412,187.1941,187.2547,687682.0
2016-09-23 12:00:00,216.47,216.53,216.44,216.53,373974.0,187.246,187.2979,187.2201,187.2979,373974.0
2016-09-23 12:05:00,216.53,216.55,216.43,216.45,501476.0,187.2979,187.3152,187.2114,187.2287,501476.0
2016-09-23 12:10:00,216.44,216.56,216.44,216.48,336490.0,187.2201,187.3239,187.2201,187.2547,336490.0
2016-09-23 12:15:00,216.48,216.55,216.45,216.52,242168.0,187.2547,187.3152,187.2287,187.2893,242168.0
2016-09-23 12:20:00,216.52,216.6,216.49,216.56,201433.0,187.2893,187.3585,187.2633,187.3239,201433.0
2016-09-23 12:25:00,216.57,216.6,216.54,216.6,168943.0,187.3325,187.3585,187.3066,187.3585,168943.0
2016-09-23 12:30:00,216.59,216.63,216.57,216.61,339416.0,187.3498,187.3844,187.3325,187.3671,339416.0
2016-09-23 12:35:00,216.6,216.61,216.47,216.54,379442.0,187.3585,187.3671,187.246,187.3066,379442.0
2016-09-23 12:40:00,216.53,216.57,216.51,216.53,319885.0,187.2979,187.3325,187.2806,187.2979,319885.0
2016-09-23 12:45:00,216.53,216.53,216.42,216.42,341483.0,187.2979,187.2979,187.2028,187.2028,341483.0
2016-09-23 12:50:00,216.42,216.55,216.42,216.55,454333.0,187.2028,187.3152,187.2028,187.3152,454333.0
2016-09-23 12:55:00,216.54,216.54,216.47,216.51,271898.0,187.3066,187.3066,187.246,187.2806,271898.0
2016-09-23 13:00:00,216.5,216.52,216.36,216.44,551214.0,187.272,187.2893,187.1509,187.2201,551214.0
2016-09-23 13:05:00,216.44,216.45,216.32,216.35,623856.0,187.2201,187.2287,187.1163,187.1422,623856.0
2016-09-23 13:10:00,216.35,216.4,216.24,216.28,567505.0,187.1422,187.1855,187.0471,187.0817,567505.0
2016-09-23 13:15:00,216.28,216.44,216.25,216.28,559189.0,187.0817,187.2201,187.0557,187.0817,559189.0
2016-09-23 13:20:00,216.28,216.38,216.28,216.29,343022.0,187.0817,187.1682,187.0817,187.0903,343022.0
2016-09-23 13:25:00,216.29,216.41,216.29,216.37,461386.0,187.0903,187.1941,187.0903,187.1595,461386.0
2016-09-23 13:30:00,216.37,216.38,216.31,216.34,300565.0,187.1595,187.1682,187.1076,187.1336,300565.0
2016-09-23 13:35:00,216.33,216.35,216.26,216.28,451808.0,187.1249,187.1422,187.0644,187.0817,451808.0
2016-09-23 13:40:00,216.27,216.28,216.2,216.26,594597.0,187.073,187.0817,187.0125,187.0644,594597.0
2016-09-23 13:45:00,216.26,216.26,216.11,216.12,1142458.0,187.0644,187.0644,186.9346,186.9433,1142458.0
2016-09-23 13:50:00,216.12,216.13,215.94,216.05,1661577.0,186.9433,186.9519,186.7876,186.8827,1661577.0
2016-09-23 13:55:00,216.05,216.07,215.88,215.94,1031744.0,186.8827,186.9,186.7357,186.7876,1031744.0
2016-09-23 14:00:00,215.94,216.07,215.9,216.02,752334.0,186.7876,186.9,186.753,186.8568,752334.0
2016-09-23 14:05:00,216.03,216.17,216.01,216.12,640265.0,186.8654,186.9865,186.8481,186.9433,640265.0
2016-09-23 14:10:00,216.11,216.17,216.05,216.15,898733.0,186.9346,186.9865,186.8827,186.9692,898733.0
2016-09-23 14:15:00,216.14,216.22,216.1,216.22,607117.0,186.9606,187.0298,186.926,187.0298,607117.0
2016-09-23 14:20:00,216.21,216.22,216.1,216.15,464236.0,187.0211,187.0298,186.926,186.9692,464236.0
2016-09-23 14:25:00,216.15,216.26,216.12,216.2,454603.0,186.9692,187.0644,186.9433,187.0125,454603.0
2016-09-23 14:30:00,216.2,216.27,216.12,216.23,582353.0,187.0125,187.073,186.9433,187.0384,582353.0
2016-09-23 14:35:00,216.23,216.25,216.16,216.17,446406.0,187.0384,187.0557,186.9779,186.9865,446406.0
2016-09-23 14:40:00,216.17,216.18,216.1,216.15,374748.0,186.9865,186.9952,186.926,186.9692,374748.0
2016-09-23 14:45:00,216.15,216.25,216.13,216.2,401013.0,186.9692,187.0557,186.9519,187.0125,401013.0
2016-09-23 14:50:00,216.2,216.31,216.19,216.29,354174.0,187.0125,187.1076,187.0038,187.0903,354174.0
2016-09-23 14:55:00,216.29,216.33,216.24,216.29,351415.0,187.0903,187.1249,187.0471,187.0903,351415.0
2016-09-23 15:00:00,216.28,216.32,216.24,216.25,420200.0,187.0817,187.1163,187.0471,187.0557,420200.0
2016-09-23 15:05:00,216.25,216.41,216.23,216.32,666611.0,187.0557,187.1941,187.0384,187.1163,666611.0
2016-09-23 15:10:00,216.31,216.34,216.23,216.27,352631.0,187.1076,187.1336,187.0384,187.073,352631.0
2016-09-23 15:15:00,216.28,216.3,216.15,216.21,696286.0,187.0817,187.099,186.9692,187.0211,696286.0
2016-09-23 15:20:00,216.21,216.22,216.11,216.19,356226.0,187.0211,187.0298,186.9346,187.0038,356226.0
2016-09-23 15:25:00,216.19,216.39,216.18,216.39,1032920.0,187.0038,187.1768,186.9952,187.1768,1032920.0
2016-09-23 15:30:00,216.39,216.57,216.38,216.49,1564936.0,187.1768,187.3325,187.1682,187.2633,1564936.0
2016-09-23 15:35:00,216.49,216.5,216.17,216.2,2927358.0,187.2633,187.272,186.9865,187.0125,2927358.0
2016-09-23 15:40:00,216.19,216.22,216.11,216.16,1398929.0,187.0038,187.0298,186.9346,186.9779,1398929.0
2016-09-23 15:45:00,216.16,216.19,216.04,216.12,1397479.0,186.9779,187.0038,186.8741,186.9433,1397479.0
2016-09-23 15:50:00,216.11,216.29,216.07,216.28,1530358.0,186.9346,187.0903,186.9,187.0817,1530358.0
2016-09-23 15:55:00,216.29,216.29,215.97,215.98,3907211.0,187.0903,187.0903,186.8135,186.8222,3907211.0
2016-09-26 09:30:00,215.02,215.18,214.74,214.86,2771415.0,185.9918,186.1302,185.7496,185.8534,2771415.0
2016-09-26 09:35:00,214.86,214.87,214.52,214.59,1796136.0,185.8534,185.862,185.5593,185.6198,1796136.0
2016-09-26 09:40:00,214.58,214.64,214.47,214.51,1487549.0,185.6112,185.6631,185.516,185.5506,1487549.0
2016-09-26 09:45:00,214.52,214.67,214.42,214.63,1480190.0,185.5593,185.689,185.4728,185.6544,1480190.0
2016-09-26 09:50:00,214.61,214.73,214.57,214.65,1021166.0,185.6371,185.7409,185.6025,185.6717,1021166.0
2016-09-26 09:55:00,214.64,214.69,214.54,214.61,660372.0,185.6631,185.7063,185.5766,185.6371,660372.0
2016-09-26 10:00:00,214.6,214.71,214.47,214.66,1096198.0,185.6285,185.7236,185.516,185.6804,1096198.0
2016-09-26 10:05:00,214.66,214.87,214.65,214.78,1007695.0,185.6804,185.862,185.6717,185.7842,1007695.0
2016-09-26 10:10:00,214.79,215.12,214.74,215.1,1208653.0,185.7928,186.0783,185.7496,186.061,1208653.0
2016-09-26 10:15:00,215.11,215.16,214.97,214.99,1120351.0,186.0696,186.1129,185.9485,185.9658,1120351.0
2016-09-26 10:20:00,215.0,215.03,214.84,214.89,432075.0,185.9745,186.0004,185.8361,185.8793,432075.0
2016-09-26 10:25:00,214.89,214.93,214.8,214.87,831293.0,185.8793,185.9139,185.8015,185.862,831293.0
2016-09-26 10:30:00,214.87,215.0,214.85,214.99,599903.0,185.862,185.9745,185.8447,185.9658,599903.0
2016-09-26 10:35:00,214.99,215.23,214.98,215.03,1047725.0,185.9658,186.1734,185.9572,186.0004,1047725.0
2016-09-26 10:40:00,215.02,215.07,214.95,215.01,537335.0,185.9918,186.035,185.9312,185.9831,537335.0
2016-09-26 10:45:00,215.02,215.04,214.87,214.98,398342.0,185.9918,186.0091,185.862,185.9572,398342.0
2016-09-26 10:50:00,214.98,215.09,214.92,215.01,708507.0,185.9572,186.0523,185.9053,185.9831,708507.0
2016-09-26 10:55:00,215.01,215.1,214.89,214.9,651782.0,185.9831,186.061,185.8793,185.888,651782.0
2016-09-26 11:00:00,214.9,214.96,214.7,214.76,591884.0,185.888,185.9399,185.715,185.7669,591884.0
2016-09-26 11:05:00,214.75,214.88,214.74,214.8,410655.0,185.7582,185.8707,185.7496,185.8015,410655.0
2016-09-26 11:10:00,214.8,214.88,214.62,214.63,822197.0,185.8015,185.8707,185.6458,185.6544,822197.0
2016-09-26 11:15:00,214.63,214.76,214.63,214.73,606039.0,185.6544,185.7669,185.6544,185.7409,606039.0
2016-09-26 11:20:00,214.73,214.85,214.54,214.57,1056983.0,185.7409,185.8447,185.5766,185.6025,1056983.0
2016-09-26 11:25:00,214.57,214.63,214.48,214.53,840607.0,185.6025,185.6544,185.5247,185.5679,840607.0
2016-09-26 11:30:00,214.53,214.56,214.3,214.45,1398300.0,185.5679,185.5939,185.369,185.4987,1398300.0
2016-09-26 11:35:00,214.46,214.59,214.46,214.57,604339.0,185.5074,185.6198,185.5074,185.6025,604339.0
2016-09-26 11:40:00,214.58,214.62,214.5,214.52,380470.0,185.6112,185.6458,185.542,185.5593,380470.0
2016-09-26 11:45:00,214.53,214.64,214.47,214.48,579187.0,185.5679,185.6631,185.516,185.5247,579187.0
2016-09-26 11:50:00,214.47,214.53,214.36,214.42,715057.0,185.516,185.5679,185.4209,185.4728,715057.0
2016-09-26 11:55:00,214.44,214.54,214.4,214.52,531649.0,185.4901,185.5766,185.4555,185.5593,531649.0
2016-09-26 12:00:00,214.51,214.57,214.43,214.45,504681.0,185.5506,185.6025,185.4814,185.4987,504681.0
2016-09-26 12:05:00,214.46,214.58,214.43,214.51,462911.0,185.5074,185.6112,185.4814,185.5506,462911.0
2016-09-26 12:10:00,214.51,214.63,214.46,214.6,447395.0,185.5506,185.6544,185.5074,185.6285,447395.0
2016-09-26 12:15:00,214.6,214.69,214.56,214.57,494814.0,185.6285,185.7063,185.5939,185.6025,494814.0
2016-09-26 12:20:00,214.58,214.68,214.55,214.66,276260.0,185.6112,185.6977,185.5852,185.6804,276260.0
2016-09-26 12:25:00,214.66,214.67,214.53,214.61,306673.0,185.6804,185.689,185.5679,185.6371,306673.0
2016-09-26 12:30:00,214.6,214.69,214.55,214.68,412374.0,185.6285,185.7063,185.5852,185.6977,412374.0
2016-09-26 12:35:00,214.67,214.69,214.56,214.56,192634.0,185.689,185.7063,185.5939,185.5939,192634.0
2016-09-26 12:40:00,214.56,214.63,214.41,214.62,569376.0,185.5939,185.6544,185.4641,185.6458,569376.0
2016-09-26 12:45:00,214.61,214.72,214.59,214.63,553103.0,185.6371,185.7323,185.6198,185.6544,553103.0
2016-09-26 12:50:00,214.64,214.72,214.6,214.71,379170.0,185.6631,185.7323,185.6285,185.7236,379170.0
2016-09-26 12:55:00,214.7,214.82,214.63,214.66,490031.0,185.715,185.8188,185.6544,185.6804,490031.0
2016-09-26 13:00:00,214.66,214.67,214.6,214.63,302960.0,185.6804,185.689,185.6285,185.6544,302960.0
2016-09-26 13:05:00,214.64,214.67,214.43,214.44,670005.0,185.6631,185.689,185.4814,185.4901,670005.0
2016-09-26 13:10:00,214.44,214.51,214.4,214.49,639848.0,185.4901,185.5506,185.4555,185.5333,639848.0
2016-09-26 13:15:00,214.48,214.5,214.43,214.43,478076.0,185.5247,185.542,185.4814,185.4814,478076.0
2016-09-26 13:20:00,214.43,214.5,214.36,214.37,397764.0,185.4814,185.542,185.4209,185.4295,397764.0
2016-09-26 13:25:00,214.37,214.39,214.25,214.28,690176.0,185.4295,185.4468,185.3257,185.3517,690176.0
2016-09-26 13:30:00,214.27,214.37,214.23,214.35,652915.0,185.343,185.4295,185.3084,185.4122,652915.0
2016-09-26 13:35:00,214.34,214.36,214.11,214.13,1263316.0,185.4036,185.4209,185.2046,185.2219,1263316.0
2016-09-26 13:40:00,214.13,214.23,214.09,214.13,558560.0,185.2219,185.3084,185.1873,185.2219,558560.0
2016-09-26 13:45:00,214.13,214.23,214.08,214.19,366749.0,185.2219,185.3084,185.1787,185.2738,366749.0
2016-09-26 13:50:00,214.19,214.32,214.18,214.28,548864.0,185.2738,185.3863,185.2652,185.3517,548864.0
2016-09-26 13:55:00,214.28,214.29,214.22,214.29,456913.0,185.3517,185.3603,185.2998,185.3603,456913.0
2016-09-26 14:00:00,214.29,214.39,214.26,214.34,440291.0,185.3603,185.4468,185.3344,185.4036,440291.0
2016-09-26 14:05:00,214.34,214.4,214.29,214.35,390727.0,185.4036,185.4555,185.3603,185.4122,390727.0
2016-09-26 14:10:00,214.34,214.37,214.24,214.3,370189.0,185.4036,185.4295,185.3171,185.369,370189.0
2016-09-26 14:15:00,214.31,214.47,214.25,214.43,552794.0,185.3776,185.516,185.3257,185.4814,552794.0
2016-09-26 14:20:00,214.43,214.45,214.32,214.43,493811.0,185.4814,185.4987,185.3863,185.4814,493811.0
2016-09-26 14:25:00,214.43,214.49,214.33,214.43,515746.0,185.4814,185.5333,185.3949,185.4814,515746.0
2016-09-26 14:30:00,214.43,214.43,214.34,214.34,470875.0,185.4814,185.4814,185.4036,185.4036,470875.0
2016-09-26 14:35:00,214.34,214.35,214.12,214.16,1345093.0,185.4036,185.4122,185.2133,185.2479,1345093.0
2016-09-26 14:40:00,214.15,214.19,214.1,214.19,854055.0,185.2392,185.2738,185.196,185.2738,854055.0
2016-09-26 14:45:00,214.19,214.28,214.13,214.28,721302.0,185.2738,185.3517,185.2219,185.3517,721302.0
2016-09-26 14:50:00,214.27,214.28,214.2,214.25,659348.0,185.343,185.3517,185.2825,185.3257,659348.0
2016-09-26 14:55:00,214.25,214.32,214.18,214.21,545577.0,185.3257,185.3863,185.2652,185.2911,545577.0
2016-09-26 15:00:00,214.21,214.27,214.13,214.17,662708.0,185.2911,185.343,185.2219,185.2565,662708.0
2016-09-26 15:05:00,214.17,214.47,214.15,214.37,1180908.0,185.2565,185.516,185.2392,185.4295,1180908.0
2016-09-26 15:10:00,214.37,214.37,214.26,214.31,855249.0,185.4295,185.4295,185.3344,185.3776,855249.0
2016-09-26 15:15:00,214.32,214.39,214.21,214.22,741115.0,185.3863,185.4468,185.2911,185.2998,741115.0
2016-09-26 15:20:00,214.22,214.32,214.2,214.28,725085.0,185.2998,185.3863,185.2825,185.3517,725085.0
2016-09-26 15:25:00,214.28,214.44,214.27,214.36,1066466.0,185.3517,185.4901,185.343,185.4209,1066466.0
2016-09-26 15:30:00,214.37,214.52,214.36,214.43,1264113.0,185.4295,185.5593,185.4209,185.4814,1264113.0
2016-09-26 15:35:00,214.43,214.45,214.19,214.32,1360400.0,185.4814,185.4987,185.2738,185.3863,1360400.0
2016-09-26 15:40:00,214.31,214.36,214.13,214.18,1541239.0,185.3776,185.4209,185.2219,185.2652,1541239.0
2016-09-26 15:45:00,214.18,214.32,214.13,214.29,1563389.0,185.2652,185.3863,185.2219,185.3603,1563389.0
2016-09-26 15:50:00,214.29,214.33,214.17,214.23,1554992.0,185.3603,185.3949,185.2565,185.3084,1554992.0
2016-09-26 15:55:00,214.23,214.27,214.01,214.21,4749323.0,185.3084,185.343,185.1181,185.2911,4749323.0
2016-09-27 09:30:00,214.05,214.06,213.62,213.91,2565282.0,185.1527,185.1614,184.7808,185.0316,2565282.0
2016-09-27 09:35:00,213.92,214.28,213.88,214.25,2123678.0,185.0403,185.3517,185.0057,185.3257,2123678.0
2016-09-27 09:40:00,214.24,214.51,214.22,214.22,1491267.0,185.3171,185.5506,185.2998,185.2998,1491267.0
2016-09-27 09:45:00,214.22,214.45,214.15,214.43,713394.0,185.2998,185.4987,185.2392,185.4814,713394.0
2016-09-27 09:50:00,214.43,214.6,214.2,214.48,1279795.0,185.4814,185.6285,185.2825,185.5247,1279795.0
2016-09-27 09:55:00,214.48,214.71,214.44,214.69,1707351.0,185.5247,185.7236,185.4901,185.7063,1707351.0
2016-09-27 10:00:00,214.69,215.13,214.68,215.01,2129057.0,185.7063,186.0869,185.6977,185.9831,2129057.0
2016-09-27 10:05:00,215.01,215.08,214.9,214.94,1404113.0,185.9831,186.0437,185.888,185.9226,1404113.0
2016-09-27 10:10:00,214.92,214.94,214.75,214.79,642492.0,185.9053,185.9226,185.7582,185.7928,642492.0
2016-09-27 10:15:00,214.79,214.94,214.79,214.83,549488.0,185.7928,185.9226,185.7928,185.8274,549488.0
2016-09-27 10:20:00,214.83,214.92,214.71,214.88,686903.0,185.8274,185.9053,185.7236,185.8707,686903.0
2016-09-27 10:25:00,214.88,214.97,214.78,214.83,621568.0,185.8707,185.9485,185.7842,185.8274,621568.0
2016-09-27 10:30:00,214.82,214.85,214.58,214.58,845502.0,185.8188,185.8447,185.6112,185.6112,845502.0
2016-09-27 10:35:00,214.58,214.6,214.45,214.54,1451566.0,185.6112,185.6285,185.4987,185.5766,1451566.0
2016-09-27 10:40:00,214.54,214.57,214.44,214.55,596370.0,185.5766,185.6025,185.4901,185.5852,596370.0
2016-09-27 10:45:00,214.55,214.62,214.5,214.54,447301.0,185.5852,185.6458,185.542,185.5766,447301.0
2016-09-27 10:50:00,214.54,214.61,214.48,214.5,288681.0,185.5766,185.6371,185.5247,185.542,288681.0
2016-09-27 10:55:00,214.49,214.57,214.16,214.27,1289765.0,185.5333,185.6025,185.2479,185.343,1289765.0
2016-09-27 11:00:00,214.26,214.43,214.26,214.35,590996.0,185.3344,185.4814,185.3344,185.4122,590996.0
2016-09-27 11:05:00,214.36,214.45,214.28,214.43,561833.0,185.4209,185.4987,185.3517,185.4814,561833.0
2016-09-27 11:10:00,214.43,214.53,214.4,214.49,488006.0,185.4814,185.5679,185.4555,185.5333,488006.0
2016-09-27 11:15:00,214.49,214.56,214.44,214.51,367783.0,185.5333,185.5939,185.4901,185.5506,367783.0
2016-09-27 11:20:00,214.52,214.74,214.51,214.72,534022.0,185.5593,185.7496,185.5506,185.7323,534022.0
2016-09-27 11:25:00,214.73,214.95,214.63,214.89,963315.0,185.7409,185.9312,185.6544,185.8793,963315.0
2016-09-27 11:30:00,214.89,215.05,214.86,215.03,1000195.0,185.8793,186.0177,185.8534,186.0004,1000195.0
2016-09-27 11:35:00,215.03,215.11,214.94,215.11,673889.0,186.0004,186.0696,185.9226,186.0696,673889.0
2016-09-27 11:40:00,215.1,215.11,214.94,214.98,587336.0,186.061,186.0696,185.9226,185.9572,587336.0
2016-09-27 11:45:00,214.98,214.99,214.86,214.92,755796.0,185.9572,185.9658,185.8534,185.9053,755796.0
2016-09-27 11:50:00,214.92,214.96,214.85,214.89,537891.0,185.9053,185.9399,185.8447,185.8793,537891.0
2016-09-27 11:55:00,214.89,215.05,214.88,215.0,566442.0,185.8793,186.0177,185.8707,185.9745,566442.0
2016-09-27 12:00:00,214.99,215.05,214.96,215.01,250881.0,185.9658,186.0177,185.9399,185.9831,250881.0
2016-09-27 12:05:00,215.01,215.05,214.97,214.97,407021.0,185.9831,186.0177,185.9485,185.9485,407021.0
2016-09-27 12:10:00,214.96,215.01,214.85,214.86,471132.0,185.9399,185.9831,185.8447,185.8534,471132.0
2016-09-27 12:15:00,214.86,215.03,214.85,215.02,253856.0,185.8534,186.0004,185.8447,185.9918,253856.0
2016-09-27 12:20:00,215.01,215.51,215.01,215.46,2568217.0,185.9831,186.4156,185.9831,186.3724,2568217.0
2016-09-27 12:25:00,215.46,215.58,215.41,215.43,984159.0,186.3724,186.4762,186.3291,186.3464,984159.0
2016-09-27 12:30:00,215.44,215.48,215.38,215.42,526212.0,186.3551,186.3897,186.3032,186.3378,526212.0
2016-09-27 12:35:00,215.42,215.43,215.3,215.39,613551.0,186.3378,186.3464,186.234,186.3118,613551.0
2016-09-27 12:40:00,215.39,215.43,215.34,215.41,532749.0,186.3118,186.3464,186.2686,186.3291,532749.0
2016-09-27 12:45:00,215.41,215.42,215.28,215.32,385912.0,186.3291,186.3378,186.2167,186.2513,385912.0
2016-09-27 12:50:00,215.3,215.44,215.28,215.42,317611.0,186.234,186.3551,186.2167,186.3378,317611.0
2016-09-27 12:55:00,215.41,215.51,215.41,215.49,640980.0,186.3291,186.4156,186.3291,186.3983,640980.0
2016-09-27 13:00:00,215.49,215.6,215.46,215.5,641756.0,186.3983,186.4935,186.3724,186.407,641756.0
2016-09-27 13:05:00,215.5,215.56,215.41,215.45,433627.0,186.407,186.4589,186.3291,186.3637,433627.0
2016-09-27 13:10:00,215.46,215.5,215.35,215.35,423026.0,186.3724,186.407,186.2772,186.2772,423026.0
2016-09-27 13:15:00,215.36,215.47,215.34,215.46,250825.0,186.2859,186.381,186.2686,186.3724,250825.0
2016-09-27 13:20:00,215.46,215.54,215.41,215.53,318402.0,186.3724,186.4416,186.3291,186.4329,318402.0
2016-09-27 13:25:00,215.52,215.57,215.48,215.54,467806.0,186.4243,186.4675,186.3897,186.4416,467806.0
2016-09-27 13:30:00,215.55,215.68,215.54,215.56,976101.0,186.4502,186.5627,186.4416,186.4589,976101.0
2016-09-27 13:35:00,215.57,215.59,215.48,215.53,307569.0,186.4675,186.4848,186.3897,186.4329,307569.0
2016-09-27 13:40:00,215.53,215.59,215.47,215.59,455093.0,186.4329,186.4848,186.381,186.4848,455093.0
2016-09-27 13:45:00,215.59,215.6,215.49,215.49,518421.0,186.4848,186.4935,186.3983,186.3983,518421.0
2016-09-27 13:50:00,215.49,215.59,215.49,215.55,205520.0,186.3983,186.4848,186.3983,186.4502,205520.0
2016-09-27 13:55:00,215.55,215.56,215.39,215.47,405754.0,186.4502,186.4589,186.3118,186.381,405754.0
2016-09-27 14:00:00,215.47,215.56,215.45,215.5,332799.0,186.381,186.4589,186.3637,186.407,332799.0
2016-09-27 14:05:00,215.5,215.51,215.35,215.37,684396.0,186.407,186.4156,186.2772,186.2945,684396.0
2016-09-27 14:10:00,215.36,215.54,215.35,215.5,436827.0,186.2859,186.4416,186.2772,186.407,436827.0
2016-09-27 14:15:00,215.5,215.54,215.45,215.53,487693.0,186.407,186.4416,186.3637,186.4329,487693.0
2016-09-27 14:20:00,215.53,215.58,215.48,215.51,384160.0,186.4329,186.4762,186.3897,186.4156,384160.0
2016-09-27 14:25:00,215.5,215.58,215.49,215.52,302654.0,186.407,186.4762,186.3983,186.4243,302654.0
2016-09-27 14:30:00,215.51,215.55,215.43,215.51,320359.0,186.4156,186.4502,186.3464,186.4156,320359.0
2016-09-27 14:35:00,215.51,215.58,215.49,215.5,357559.0,186.4156,186.4762,186.3983,186.407,357559.0
2016-09-27 14:40:00,215.5,215.54,215.4,215.42,421772.0,186.407,186.4416,186.3205,186.3378,421772.0
2016-09-27 14:45:00,215.41,215.49,215.34,215.36,384469.0,186.3291,186.3983,186.2686,186.2859,384469.0
2016-09-27 14:50:00,215.35,215.45,215.29,215.4,508906.0,186.2772,186.3637,186.2253,186.3205,508906.0
2016-09-27 14:55:00,215.39,215.41,215.33,215.37,341540.0,186.3118,186.3291,186.2599,186.2945,341540.0
2016-09-27 15:00:00,215.38,215.47,215.36,215.46,410433.0,186.3032,186.381,186.2859,186.3724,410433.0
2016-09-27 15:05:00,215.46,215.52,215.42,215.48,461894.0,186.3724,186.4243,186.3378,186.3897,461894.0
2016-09-27 15:10:00,215.48,215.49,215.33,215.34,506704.0,186.3897,186.3983,186.2599,186.2686,506704.0
2016-09-27 15:15:00,215.34,215.44,215.33,215.42,361259.0,186.2686,186.3551,186.2599,186.3378,361259.0
2016-09-27 15:20:00,215.41,215.43,215.23,215.27,576171.0,186.3291,186.3464,186.1734,186.208,576171.0
2016-09-27 15:25:00,215.27,215.35,215.24,215.34,622868.0,186.208,186.2772,186.1821,186.2686,622868.0
2016-09-27 15:30:00,215.34,215.35,215.17,215.3,815623.0,186.2686,186.2772,186.1215,186.234,815623.0
2016-09-27 15:35:00,215.3,215.43,215.25,215.42,955113.0,186.234,186.3464,186.1907,186.3378,955113.0
2016-09-27 15:40:00,215.43,215.55,215.39,215.54,1960912.0,186.3464,186.4502,186.3118,186.4416,1960912.0
2016-09-27 15:45:00,215.54,215.55,215.35,215.36,1248031.0,186.4416,186.4502,186.2772,186.2859,1248031.0
2016-09-27 15:50:00,215.36,215.44,215.35,215.44,938378.0,186.2859,186.3551,186.2772,186.3551,938378.0
2016-09-27 15:55:00,215.43,215.55,215.42,215.55,2871183.0,186.3464,186.4502,186.3378,186.4502,2871183.0
2016-09-28 09:30:00,215.83,216.0,215.77,215.92,1870763.0,186.6924,186.8395,186.6405,186.7703,1870763.0
2016-09-28 09:35:00,215.9,215.97,215.79,215.84,996466.0,186.753,186.8135,186.6578,186.7011,996466.0
2016-09-28 09:40:00,215.84,215.86,215.73,215.79,891954.0,186.7011,186.7184,186.6059,186.6578,891954.0
2016-09-28 09:45:00,215.79,215.95,215.76,215.84,1214001.0,186.6578,186.7962,186.6319,186.7011,1214001.0
2016-09-28 09:50:00,215.84,215.88,215.72,215.81,655003.0,186.7011,186.7357,186.5973,186.6751,655003.0
2016-09-28 09:55:00,215.8,215.83,215.66,215.78,686723.0,186.6665,186.6924,186.5454,186.6492,686723.0
2016-09-28 10:00:00,215.78,215.97,215.75,215.84,1114936.0,186.6492,186.8135,186.6232,186.7011,1114936.0
2016-09-28 10:05:00,215.84,215.9,215.63,215.73,434669.0,186.7011,186.753,186.5194,186.6059,434669.0
2016-09-28 10:10:00,215.72,215.79,215.47,215.56,979503.0,186.5973,186.6578,186.381,186.4589,979503.0
2016-09-28 10:15:00,215.55,215.65,215.54,215.57,575130.0,186.4502,186.5367,186.4416,186.4675,575130.0
2016-09-28 10:20:00,215.56,215.63,215.44,215.53,540012.0,186.4589,186.5194,186.3551,186.4329,540012.0
2016-09-28 10:25:00,215.53,215.61,215.48,215.59,350331.0,186.4329,186.5021,186.3897,186.4848,350331.0
2016-09-28 10:30:00,215.59,215.73,215.42,215.49,1128872.0,186.4848,186.6059,186.3378,186.3983,1128872.0
2016-09-28 10:35:00,215.49,215.54,215.26,215.29,938185.0,186.3983,186.4416,186.1994,186.2253,938185.0
2016-09-28 10:40:00,215.29,215.45,215.27,215.4,473012.0,186.2253,186.3637,186.208,186.3205,473012.0
2016-09-28 10:45:00,215.4,215.41,215.13,215.14,1577459.0,186.3205,186.3291,186.0869,186.0956,1577459.0
2016-09-28 10:50:00,215.15,215.22,214.97,215.14,1397267.0,186.1042,186.1648,185.9485,186.0956,1397267.0
2016-09-28 10:55:00,215.14,215.29,215.02,215.09,1097922.0,186.0956,186.2253,185.9918,186.0523,1097922.0
2016-09-28 11:00:00,215.08,215.08,214.75,214.75,1096508.0,186.0437,186.0437,185.7582,185.7582,1096508.0
2016-09-28 11:05:00,214.75,214.88,214.71,214.88,1008550.0,185.7582,185.8707,185.7236,185.8707,1008550.0
2016-09-28 11:10:00,214.88,214.99,214.75,214.9,584398.0,185.8707,185.9658,185.7582,185.888,584398.0
2016-09-28 11:15:00,214.9,215.03,214.81,215.02,395234.0,185.888,186.0004,185.8101,185.9918,395234.0
2016-09-28 11:20:00,215.01,215.08,214.94,214.98,829382.0,185.9831,186.0437,185.9226,185.9572,829382.0
2016-09-28 11:25:00,214.98,215.02,214.88,215.01,815637.0,185.9572,185.9918,185.8707,185.9831,815637.0
2016-09-28 11:30:00,215.02,215.04,214.8,214.88,696617.0,185.9918,186.0091,185.8015,185.8707,696617.0
2016-09-28 11:35:00,214.87,215.01,214.84,214.98,495953.0,185.862,185.9831,185.8361,185.9572,495953.0
2016-09-28 11:40:00,214.98,215.12,214.98,215.03,432688.0,185.9572,186.0783,185.9572,186.0004,432688.0
2016-09-28 11:45:00,215.03,215.16,215.03,215.11,491245.0,186.0004,186.1129,186.0004,186.0696,491245.0
2016-09-28 11:50:00,215.12,215.23,215.08,215.21,391011.0,186.0783,186.1734,186.0437,186.1561,391011.0
2016-09-28 11:55:00,215.2,215.28,215.16,215.22,414128.0,186.1475,186.2167,186.1129,186.1648,414128.0
2016-09-28 12:00:00,215.22,215.25,215.03,215.07,633472.0,186.1648,186.1907,186.0004,186.035,633472.0
2016-09-28 12:05:00,215.07,215.13,215.03,215.09,403366.0,186.035,186.0869,186.0004,186.0523,403366.0
2016-09-28 12:10:00,215.08,215.41,215.06,215.38,737486.0,186.0437,186.3291,186.0264,186.3032,737486.0
2016-09-28 12:15:00,215.38,215.4,215.16,215.16,664772.0,186.3032,186.3205,186.1129,186.1129,664772.0
2016-09-28 12:20:00,215.16,215.2,215.09,215.19,373965.0,186.1129,186.1475,186.0523,186.1388,373965.0
2016-09-28 12:25:00,215.19,215.24,215.14,215.16,312489.0,186.1388,186.1821,186.0956,186.1129,312489.0
2016-09-28 12:30:00,215.17,215.21,214.99,215.0,363985.0,186.1215,186.1561,185.9658,185.9745,363985.0
2016-09-28 12:35:00,214.99,215.14,214.96,215.12,386895.0,185.9658,186.0956,185.9399,186.0783,386895.0
2016-09-28 12:40:00,215.12,215.3,215.09,215.26,243301.0,186.0783,186.234,186.0523,186.1994,243301.0
2016-09-28 12:45:00,215.26,215.4,215.25,215.27,691016.0,186.1994,186.3205,186.1907,186.208,691016.0
2016-09-28 12:50:00,215.27,215.35,215.22,215.34,217978.0,186.208,186.2772,186.1648,186.2686,217978.0
2016-09-28 12:55:00,215.34,215.36,215.23,215.25,175246.0,186.2686,186.2859,186.1734,186.1907,175246.0
2016-09-28 13:00:00,215.24,215.24,215.09,215.18,414279.0,186.1821,186.1821,186.0523,186.1302,414279.0
2016-09-28 13:05:00,215.18,215.2,215.07,215.12,248509.0,186.1302,186.1475,186.035,186.0783,248509.0
2016-09-28 13:10:00,215.12,215.2,215.04,215.06,368601.0,186.0783,186.1475,186.0091,186.0264,368601.0
2016-09-28 13:15:00,215.07,215.2,215.03,215.15,373415.0,186.035,186.1475,186.0004,186.1042,373415.0
2016-09-28 13:20:00,215.16,215.34,215.16,215.24,477836.0,186.1129,186.2686,186.1129,186.1821,477836.0
2016-09-28 13:25:00,215.25,215.4,215.24,215.36,359317.0,186.1907,186.3205,186.1821,186.2859,359317.0
2016-09-28 13:30:00,215.37,215.57,215.37,215.53,662105.0,186.2945,186.4675,186.2945,186.4329,662105.0
2016-09-28 13:35:00,215.54,215.57,215.51,215.55,312177.0,186.4416,186.4675,186.4156,186.4502,312177.0
2016-09-28 13:40:00,215.55,215.59,215.53,215.59,431040.0,186.4502,186.4848,186.4329,186.4848,431040.0
2016-09-28 13:45:00,215.59,215.67,215.51,215.55,843497.0,186.4848,186.554,186.4156,186.4502,843497.0
2016-09-28 13:50:00,215.54,215.61,215.54,215.55,219702.0,186.4416,186.5021,186.4416,186.4502,219702.0
2016-09-28 13:55:00,215.54,215.56,215.5,215.56,405807.0,186.4416,186.4589,186.407,186.4589,405807.0
2016-09-28 14:00:00,215.56,215.58,215.46,215.51,485924.0,186.4589,186.4762,186.3724,186.4156,485924.0
2016-09-28 14:05:00,215.52,215.56,215.46,215.56,427543.0,186.4243,186.4589,186.3724,186.4589,427543.0
2016-09-28 14:10:00,215.56,216.14,215.54,216.05,2750121.0,186.4589,186.9606,186.4416,186.8827,2750121.0
2016-09-28 14:15:00,216.05,216.22,216.02,216.18,1860085.0,186.8827,187.0298,186.8568,186.9952,1860085.0
2016-09-28 14:20:00,216.18,216.25,216.05,216.19,1213834.0,186.9952,187.0557,186.8827,187.0038,1213834.0
2016-09-28 14:25:00,216.19,216.53,216.13,216.37,2097821.0,187.0038,187.2979,186.9519,187.1595,2097821.0
2016-09-28 14:30:00,216.37,216.48,216.31,216.36,1384273.0,187.1595,187.2547,187.1076,187.1509,1384273.0
2016-09-28 14:35:00,216.36,216.46,216.16,216.3,1444658.0,187.1509,187.2374,186.9779,187.099,1444658.0
2016-09-28 14:40:00,216.3,216.42,216.23,216.31,970791.0,187.099,187.2028,187.0384,187.1076,970791.0
2016-09-28 14:45:00,216.32,216.48,216.29,216.43,1028176.0,187.1163,187.2547,187.0903,187.2114,1028176.0
2016-09-28 14:50:00,216.44,216.6,216.44,216.58,1368915.0,187.2201,187.3585,187.2201,187.3412,1368915.0
2016-09-28 14:55:00,216.58,216.59,216.39,216.47,691442.0,187.3412,187.3498,187.1768,187.246,691442.0
2016-09-28 15:00:00,216.47,216.5,216.39,216.47,648805.0,187.246,187.272,187.1768,187.246,648805.0
2016-09-28 15:05:00,216.46,216.48,216.28,216.34,831929.0,187.2374,187.2547,187.0817,187.1336,831929.0
2016-09-28 15:10:00,216.34,216.37,216.27,216.31,688067.0,187.1336,187.1595,187.073,187.1076,688067.0
2016-09-28 15:15:00,216.3,216.37,216.28,216.28,590921.0,187.099,187.1595,187.0817,187.0817,590921.0
2016-09-28 15:20:00,216.29,216.46,216.28,216.4,764389.0,187.0903,187.2374,187.0817,187.1855,764389.0
2016-09-28 15:25:00,216.4,216.46,216.21,216.25,916656.0,187.1855,187.2374,187.0211,187.0557,916656.0
2016-09-28 15:30:00,216.25,216.27,216.14,216.22,767337.0,187.0557,187.073,186.9606,187.0298,767337.0
2016-09-28 15:35:00,216.22,216.36,216.19,216.34,1019524.0,187.0298,187.1509,187.0038,187.1336,1019524.0
2016-09-28 15:40:00,216.35,216.53,216.33,216.48,2164146.0,187.1422,187.2979,187.1249,187.2547,2164146.0
2016-09-28 15:45:00,216.48,216.64,216.48,216.62,1773928.0,187.2547,187.3931,187.2547,187.3758,1773928.0
2016-09-28 15:50:00,216.62,216.73,216.56,216.73,1969021.0,187.3758,187.4709,187.3239,187.4709,1969021.0
2016-09-28 15:55:00,216.73,216.82,216.64,216.68,3989135.0,187.4709,187.5488,187.3931,187.4277,3989135.0
2016-09-29 09:30:00,216.41,216.52,216.26,216.31,1803584.0,187.1941,187.2893,187.0644,187.1076,1803584.0
2016-09-29 09:35:00,216.31,216.57,216.26,216.37,1032028.0,187.1076,187.3325,187.0644,187.1595,1032028.0
2016-09-29 09:40:00,216.36,216.47,216.27,216.41,1279303.0,187.1509,187.246,187.073,187.1941,1279303.0
2016-09-29 09:45:00,216.42,216.55,216.39,216.42,940533.0,187.2028,187.3152,187.1768,187.2028,940533.0
2016-09-29 09:50:00,216.42,216.53,216.38,216.47,684170.0,187.2028,187.2979,187.1682,187.246,684170.0
2016-09-29 09:55:00,216.48,216.59,216.45,216.59,443692.0,187.2547,187.3498,187.2287,187.3498,443692.0
2016-09-29 10:00:00,216.58,216.87,216.58,216.81,1267983.0,187.3412,187.592,187.3412,187.5401,1267983.0
2016-09-29 10:05:00,216.81,216.84,216.39,216.42,1276692.0,187.5401,187.5661,187.1768,187.2028,1276692.0
2016-09-29 10:10:00,216.42,216.57,216.36,216.37,749506.0,187.2028,187.3325,187.1509,187.1595,749506.0
2016-09-29 10:15:00,216.37,216.79,216.31,216.77,1491170.0,187.1595,187.5228,187.1076,187.5055,1491170.0
2016-09-29 10:20:00,216.77,216.86,216.67,216.78,924847.0,187.5055,187.5834,187.419,187.5142,924847.0
2016-09-29 10:25:00,216.77,216.87,216.66,216.73,540968.0,187.5055,187.592,187.4104,187.4709,540968.0
2016-09-29 10:30:00,216.73,216.77,216.61,216.66,676249.0,187.4709,187.5055,187.3671,187.4104,676249.0
2016-09-29 10:35:00,216.67,216.69,216.58,216.64,317865.0,187.419,187.4363,187.3412,187.3931,317865.0
2016-09-29 10:40:00,216.64,216.74,216.44,216.45,883853.0,187.3931,187.4796,187.2201,187.2287,883853.0
2016-09-29 10:45:00,216.45,216.51,216.33,216.43,638312.0,187.2287,187.2806,187.1249,187.2114,638312.0
2016-09-29 10:50:00,216.44,216.48,216.35,216.43,651558.0,187.2201,187.2547,187.1422,187.2114,651558.0
2016-09-29 10:55:00,216.43,216.52,216.29,216.3,500212.0,187.2114,187.2893,187.0903,187.099,500212.0
2016-09-29 11:00:00,216.31,216.37,216.17,216.34,1214741.0,187.1076,187.1595,186.9865,187.1336,1214741.0
2016-09-29 11:05:00,216.34,216.4,216.21,216.29,513550.0,187.1336,187.1855,187.0211,187.0903,513550.0
2016-09-29 11:10:00,216.3,216.3,216.01,216.07,1030628.0,187.099,187.099,186.8481,186.9,1030628.0
2016-09-29 11:15:00,216.07,216.07,215.87,215.99,1746725.0,186.9,186.9,186.727,186.8308,1746725.0
2016-09-29 11:20:00,215.98,216.08,215.95,216.0,620198.0,186.8222,186.9087,186.7962,186.8395,620198.0
2016-09-29 11:25:00,216.0,216.3,215.95,216.23,909722.0,186.8395,187.099,186.7962,187.0384,909722.0
2016-09-29 11:30:00,216.23,216.32,216.2,216.27,825849.0,187.0384,187.1163,187.0125,187.073,825849.0
2016-09-29 11:35:00,216.27,216.4,216.26,216.27,856076.0,187.073,187.1855,187.0644,187.073,856076.0
2016-09-29 11:40:00,216.27,216.35,216.27,216.33,388914.0,187.073,187.1422,187.073,187.1249,388914.0
2016-09-29 11:45:00,216.34,216.34,216.16,216.22,683301.0,187.1336,187.1336,186.9779,187.0298,683301.0
2016-09-29 11:50:00,216.22,216.36,216.17,216.27,488534.0,187.0298,187.1509,186.9865,187.073,488534.0
2016-09-29 11:55:00,216.26,216.29,216.22,216.25,155851.0,187.0644,187.0903,187.0298,187.0557,155851.0
2016-09-29 12:00:00,216.26,216.29,216.18,216.25,187769.0,187.0644,187.0903,186.9952,187.0557,187769.0
2016-09-29 12:05:00,216.25,216.54,216.23,216.51,1232209.0,187.0557,187.3066,187.0384,187.2806,1232209.0
2016-09-29 12:10:00,216.51,216.55,216.46,216.49,413570.0,187.2806,187.3152,187.2374,187.2633,413570.0
2016-09-29 12:15:00,216.49,216.51,216.4,216.41,355462.0,187.2633,187.2806,187.1855,187.1941,355462.0
2016-09-29 12:20:00,216.41,216.49,216.38,216.49,317617.0,187.1941,187.2633,187.1682,187.2633,317617.0
2016-09-29 12:25:00,216.49,216.62,216.39,216.4,1171135.0,187.2633,187.3758,187.1768,187.1855,1171135.0
2016-09-29 12:30:00,216.4,216.46,216.27,216.3,662170.0,187.1855,187.2374,187.073,187.099,662170.0
2016-09-29 12:35:00,216.3,216.31,216.03,216.03,1006889.0,187.099,187.1076,186.8654,186.8654,1006889.0
2016-09-29 12:40:00,216.03,216.04,215.68,215.72,1960187.0,186.8654,186.8741,186.5627,186.5973,1960187.0
2016-09-29 12:45:00,215.72,215.72,215.24,215.27,2629870.0,186.5973,186.5973,186.1821,186.208,2629870.0
2016-09-29 12:50:00,215.26,215.27,214.71,214.95,4214318.0,186.1994,186.208,185.7236,185.9312,4214318.0
2016-09-29 12:55:00,214.94,215.07,214.78,214.99,2417151.0,185.9226,186.035,185.7842,185.9658,2417151.0
2016-09-29 13:00:00,215.0,215.05,214.4,214.69,3735722.0,185.9745,186.0177,185.4555,185.7063,3735722.0
2016-09-29 13:05:00,214.68,214.96,214.59,214.91,2390066.0,185.6977,185.9399,185.6198,185.8966,2390066.0
2016-09-29 13:10:00,214.91,215.25,214.79,214.81,2793694.0,185.8966,186.1907,185.7928,185.8101,2793694.0
2016-09-29 13:15:00,214.81,215.06,214.77,214.86,1339346.0,185.8101,186.0264,185.7755,185.8534,1339346.0
2016-09-29 13:20:00,214.86,215.12,214.74,215.06,1640559.0,185.8534,186.0783,185.7496,186.0264,1640559.0
2016-09-29 13:25:00,215.07,215.09,214.94,215.0,936215.0,186.035,186.0523,185.9226,185.9745,936215.0
2016-09-29 13:30:00,215.0,215.18,214.88,215.14,1189283.0,185.9745,186.1302,185.8707,186.0956,1189283.0
2016-09-29 13:35:00,215.13,215.13,214.92,214.94,848352.0,186.0869,186.0869,185.9053,185.9226,848352.0
2016-09-29 13:40:00,214.95,214.97,214.67,214.91,1407766.0,185.9312,185.9485,185.689,185.8966,1407766.0
2016-09-29 13:45:00,214.92,214.92,214.5,214.71,1740447.0,185.9053,185.9053,185.542,185.7236,1740447.0
2016-09-29 13:50:00,214.7,214.7,214.23,214.3,2163015.0,185.715,185.715,185.3084,185.369,2163015.0
2016-09-29 13:55:00,214.3,214.32,214.04,214.3,1959202.0,185.369,185.3863,185.1441,185.369,1959202.0
2016-09-29 14:00:00,214.3,214.46,214.14,214.44,1986973.0,185.369,185.5074,185.2306,185.4901,1986973.0
2016-09-29 14:05:00,214.46,214.66,214.45,214.63,1568970.0,185.5074,185.6804,185.4987,185.6544,1568970.0
2016-09-29 14:10:00,214.63,214.69,214.47,214.67,1541980.0,185.6544,185.7063,185.516,185.689,1541980.0
2016-09-29 14:15:00,214.67,215.01,214.66,214.94,1579566.0,185.689,185.9831,185.6804,185.9226,1579566.0
2016-09-29 14:20:00,214.94,215.2,214.93,215.19,1902521.0,185.9226,186.1475,185.9139,186.1388,1902521.0
2016-09-29 14:25:00,215.19,215.46,215.01,215.39,1946454.0,186.1388,186.3724,185.9831,186.3118,1946454.0
2016-09-29 14:30:00,215.41,215.47,215.26,215.38,2186450.0,186.3291,186.381,186.1994,186.3032,2186450.0
2016-09-29 14:35:00,215.37,215.69,215.37,215.55,2239109.0,186.2945,186.5713,186.2945,186.4502,2239109.0
2016-09-29 14:40:00,215.55,215.6,215.33,215.36,1318179.0,186.4502,186.4935,186.2599,186.2859,1318179.0
2016-09-29 14:45:00,215.34,215.6,215.26,215.55,1869460.0,186.2686,186.4935,186.1994,186.4502,1869460.0
2016-09-29 14:50:00,215.54,215.6,215.33,215.36,1072619.0,186.4416,186.4935,186.2599,186.2859,1072619.0
2016-09-29 14:55:00,215.37,215.48,215.09,215.16,1608020.0,186.2945,186.3897,186.0523,186.1129,1608020.0
2016-09-29 15:00:00,215.16,215.26,214.91,215.01,1346507.0,186.1129,186.1994,185.8966,185.9831,1346507.0
2016-09-29 15:05:00,215.01,215.22,214.93,215.16,1536631.0,185.9831,186.1648,185.9139,186.1129,1536631.0
2016-09-29 15:10:00,215.17,215.33,214.99,215.21,1247121.0,186.1215,186.2599,185.9658,186.1561,1247121.0
2016-09-29 15:15:00,215.21,215.27,214.96,215.0,1140850.0,186.1561,186.208,185.9399,185.9745,1140850.0
2016-09-29 15:20:00,215.01,215.14,214.88,214.9,1428378.0,185.9831,186.0956,185.8707,185.888,1428378.0
2016-09-29 15:25:00,214.9,215.21,214.64,215.18,2078328.0,185.888,186.1561,185.6631,186.1302,2078328.0
2016-09-29 15:30:00,215.18,215.41,215.02,215.31,2177752.0,186.1302,186.3291,185.9918,186.2426,2177752.0
2016-09-29 15:35:00,215.31,215.39,215.2,215.38,1207957.0,186.2426,186.3118,186.1475,186.3032,1207957.0
2016-09-29 15:40:00,215.37,215.47,214.97,215.22,1876779.0,186.2945,186.381,185.9485,186.1648,1876779.0
2016-09-29 15:45:00,215.22,215.24,215.02,215.05,1566150.0,186.1648,186.1821,185.9918,186.0177,1566150.0
2016-09-29 15:50:00,215.06,215.11,214.88,215.01,1742604.0,186.0264,186.0696,185.8707,185.9831,1742604.0
2016-09-29 15:55:00,215.01,215.03,214.64,214.69,5076626.0,185.9831,186.0004,185.6631,185.7063,5076626.0
2016-09-30 09:30:00,215.65,216.13,215.65,215.87,3962873.0,186.5367,186.9519,186.5367,186.727,3962873.0
2016-09-30 09:35:00,215.87,215.91,215.6,215.66,1695828.0,186.727,186.7616,186.4935,186.5454,1695828.0
2016-09-30 09:40:00,215.67,215.82,215.54,215.71,1699738.0,186.554,186.6838,186.4416,186.5886,1699738.0
2016-09-30 09:45:00,215.7,215.87,215.56,215.65,1481363.0,186.58,186.727,186.4589,186.5367,1481363.0
2016-09-30 09:50:00,215.66,215.8,215.36,215.4,1449947.0,186.5454,186.6665,186.2859,186.3205,1449947.0
2016-09-30 09:55:00,215.39,215.6,215.38,215.48,958219.0,186.3118,186.4935,186.3032,186.3897,958219.0
2016-09-30 10:00:00,215.49,215.75,215.47,215.74,1249627.0,186.3983,186.6232,186.381,186.6146,1249627.0
2016-09-30 10:05:00,215.75,215.85,215.68,215.84,1384886.0,186.6232,186.7097,186.5627,186.7011,1384886.0
2016-09-30 10:10:00,215.84,215.92,215.74,215.9,1219997.0,186.7011,186.7703,186.6146,186.753,1219997.0
2016-09-30 10:15:00,215.91,215.91,215.55,215.59,1107589.0,186.7616,186.7616,186.4502,186.4848,1107589.0
2016-09-30 10:20:00,215.6,215.68,215.41,215.59,768435.0,186.4935,186.5627,186.3291,186.4848,768435.0
2016-09-30 10:25:00,215.6,215.76,215.51,215.74,996680.0,186.4935,186.6319,186.4156,186.6146,996680.0
2016-09-30 10:30:00,215.74,215.92,215.74,215.85,968610.0,186.6146,186.7703,186.6146,186.7097,968610.0
2016-09-30 10:35:00,215.85,215.93,215.68,215.74,784914.0,186.7097,186.7789,186.5627,186.6146,784914.0
2016-09-30 10:40:00,215.75,215.89,215.72,215.8,415360.0,186.6232,186.7443,186.5973,186.6665,415360.0
2016-09-30 10:45:00,215.8,215.89,215.69,215.77,397024.0,186.6665,186.7443,186.5713,186.6405,397024.0
2016-09-30 10:50:00,215.77,215.89,215.74,215.85,588475.0,186.6405,186.7443,186.6146,186.7097,588475.0
2016-09-30 10:55:00,215.84,216.02,215.81,216.0,922293.0,186.7011,186.8568,186.6751,186.8395,922293.0
2016-09-30 11:00:00,216.0,216.27,215.99,216.26,1469478.0,186.8395,187.073,186.8308,187.0644,1469478.0
2016-09-30 11:05:00,216.26,216.32,216.19,216.31,1175260.0,187.0644,187.1163,187.0038,187.1076,1175260.0
2016-09-30 11:10:00,216.31,216.7,216.31,216.69,3228922.0,187.1076,187.445,187.1076,187.4363,3228922.0
2016-09-30 11:15:00,216.7,216.74,216.46,216.59,2427516.0,187.445,187.4796,187.2374,187.3498,2427516.0
2016-09-30 11:20:00,216.58,216.66,216.53,216.55,1147212.0,187.3412,187.4104,187.2979,187.3152,1147212.0
2016-09-30 11:25:00,216.55,216.68,216.51,216.58,1134613.0,187.3152,187.4277,187.2806,187.3412,1134613.0
2016-09-30 11:30:00,216.57,216.69,216.49,216.51,842859.0,187.3325,187.4363,187.2633,187.2806,842859.0
2016-09-30 11:35:00,216.52,216.57,216.35,216.36,1054702.0,187.2893,187.3325,187.1422,187.1509,1054702.0
2016-09-30 11:40:00,216.36,216.43,216.3,216.39,699355.0,187.1509,187.2114,187.099,187.1768,699355.0
2016-09-30 11:45:00,216.4,216.47,216.39,216.46,354553.0,187.1855,187.246,187.1768,187.2374,354553.0
2016-09-30 11:50:00,216.45,216.49,216.39,216.47,401664.0,187.2287,187.2633,187.1768,187.246,401664.0
2016-09-30 11:55:00,216.46,216.49,216.37,216.42,421467.0,187.2374,187.2633,187.1595,187.2028,421467.0
2016-09-30 12:00:00,216.42,216.46,216.34,216.43,434013.0,187.2028,187.2374,187.1336,187.2114,434013.0
2016-09-30 12:05:00,216.43,216.52,216.42,216.5,419004.0,187.2114,187.2893,187.2028,187.272,419004.0
2016-09-30 12:10:00,216.49,216.51,216.39,216.48,340625.0,187.2633,187.2806,187.1768,187.2547,340625.0
2016-09-30 12:15:00,216.47,216.55,216.47,216.52,446358.0,187.246,187.3152,187.246,187.2893,446358.0
2016-09-30 12:20:00,216.53,216.56,216.49,216.54,280700.0,187.2979,187.3239,187.2633,187.3066,280700.0
2016-09-30 12:25:00,216.54,216.66,216.53,216.63,723121.0,187.3066,187.4104,187.2979,187.3844,723121.0
2016-09-30 12:30:00,216.62,216.66,216.58,216.59,370947.0,187.3758,187.4104,187.3412,187.3498,370947.0
2016-09-30 12:35:00,216.59,216.7,216.55,216.7,357635.0,187.3498,187.445,187.3152,187.445,357635.0
2016-09-30 12:40:00,216.7,216.75,216.49,216.63,982637.0,187.445,187.4882,187.2633,187.3844,982637.0
2016-09-30 12:45:00,216.64,216.64,216.55,216.61,179948.0,187.3931,187.3931,187.3152,187.3671,179948.0
2016-09-30 12:50:00,216.62,216.62,216.52,216.57,311423.0,187.3758,187.3758,187.2893,187.3325,311423.0
2016-09-30 12:55:00,216.57,216.65,216.49,216.5,458236.0,187.3325,187.4017,187.2633,187.272,458236.0
2016-09-30 13:00:00,216.5,216.6,216.46,216.58,267611.0,187.272,187.3585,187.2374,187.3412,267611.0
2016-09-30 13:05:00,216.59,216.63,216.51,216.54,325236.0,187.3498,187.3844,187.2806,187.3066,325236.0
2016-09-30 13:10:00,216.53,216.63,216.52,216.57,193982.0,187.2979,187.3844,187.2893,187.3325,193982.0
2016-09-30 13:15:00,216.57,216.58,216.42,216.48,214217.0,187.3325,187.3412,187.2028,187.2547,214217.0
2016-09-30 13:20:00,216.48,216.56,216.45,216.47,447911.0,187.2547,187.3239,187.2287,187.246,447911.0
2016-09-30 13:25:00,216.47,216.49,216.35,216.37,309810.0,187.246,187.2633,187.1422,187.1595,309810.0
2016-09-30 13:30:00,216.38,216.42,216.32,216.42,242079.0,187.1682,187.2028,187.1163,187.2028,242079.0
2016-09-30 13:35:00,216.41,216.51,216.39,216.51,384057.0,187.1941,187.2806,187.1768,187.2806,384057.0
2016-09-30 13:40:00,216.5,216.65,216.47,216.62,1027152.0,187.272,187.4017,187.246,187.3758,1027152.0
2016-09-30 13:45:00,216.62,216.69,216.61,216.67,492911.0,187.3758,187.4363,187.3671,187.419,492911.0
2016-09-30 13:50:00,216.66,216.7,216.62,216.67,344341.0,187.4104,187.445,187.3758,187.419,344341.0
2016-09-30 13:55:00,216.67,216.7,216.55,216.67,381553.0,187.419,187.445,187.3152,187.419,381553.0
2016-09-30 14:00:00,216.68,216.72,216.62,216.69,702105.0,187.4277,187.4623,187.3758,187.4363,702105.0
2016-09-30 14:05:00,216.68,216.71,216.65,216.66,271177.0,187.4277,187.4536,187.4017,187.4104,271177.0
2016-09-30 14:10:00,216.65,216.83,216.65,216.75,1215167.0,187.4017,187.5574,187.4017,187.4882,1215167.0
2016-09-30 14:15:00,216.74,216.84,216.71,216.74,782346.0,187.4796,187.5661,187.4536,187.4796,782346.0
2016-09-30 14:20:00,216.74,216.81,216.73,216.77,674618.0,187.4796,187.5401,187.4709,187.5055,674618.0
2016-09-30 14:25:00,216.77,216.85,216.76,216.83,792209.0,187.5055,187.5747,187.4969,187.5574,792209.0
2016-09-30 14:30:00,216.83,216.91,216.81,216.86,737639.0,187.5574,187.6266,187.5401,187.5834,737639.0
2016-09-30 14:35:00,216.86,216.88,216.78,216.86,459314.0,187.5834,187.6007,187.5142,187.5834,459314.0
2016-09-30 14:40:00,216.85,216.89,216.83,216.87,333674.0,187.5747,187.6093,187.5574,187.592,333674.0
2016-09-30 14:45:00,216.87,216.94,216.86,216.88,460213.0,187.592,187.6526,187.5834,187.6007,460213.0
2016-09-30 14:50:00,216.87,216.91,216.78,216.84,933717.0,187.592,187.6266,187.5142,187.5661,933717.0
2016-09-30 14:55:00,216.83,216.89,216.82,216.87,749558.0,187.5574,187.6093,187.5488,187.592,749558.0
2016-09-30 15:00:00,216.87,217.02,216.87,216.98,863784.0,187.592,187.7218,187.592,187.6872,863784.0
2016-09-30 15:05:00,216.97,216.99,216.93,216.96,869638.0,187.6785,187.6958,187.6439,187.6699,869638.0
2016-09-30 15:10:00,216.96,217.04,216.94,217.03,793085.0,187.6699,187.7391,187.6526,187.7304,793085.0
2016-09-30 15:15:00,217.03,217.12,216.98,217.01,1047620.0,187.7304,187.8083,187.6872,187.7131,1047620.0
2016-09-30 15:20:00,217.01,217.05,216.94,216.99,1136099.0,187.7131,187.7477,187.6526,187.6958,1136099.0
2016-09-30 15:25:00,217.0,217.05,216.91,216.95,966409.0,187.7045,187.7477,187.6266,187.6612,966409.0
2016-09-30 15:30:00,216.95,217.01,216.85,216.88,1737155.0,187.6612,187.7131,187.5747,187.6007,1737155.0
2016-09-30 15:35:00,216.88,216.96,216.86,216.88,1713989.0,187.6007,187.6699,187.5834,187.6007,1713989.0
2016-09-30 15:40:00,216.88,217.04,216.82,217.02,2023157.0,187.6007,187.7391,187.5488,187.7218,2023157.0
2016-09-30 15:45:00,217.02,217.05,216.82,216.9,2015060.0,187.7218,187.7477,187.5488,187.618,2015060.0
2016-09-30 15:50:00,216.9,216.97,216.84,216.86,2241805.0,187.618,187.6785,187.5661,187.5834,2241805.0
2016-09-30 15:55:00,216.86,216.86,216.29,216.36,9529010.0,187.5834,187.5834,187.0903,187.1509,9529010.0
2016-10-03 09:30:00,215.82,215.86,215.51,215.72,2137329.0,186.6838,186.7184,186.4156,186.5973,2137329.0
2016-10-03 09:35:00,215.72,215.75,215.5,215.64,1274161.0,186.5973,186.6232,186.407,186.5281,1274161.0
2016-10-03 09:40:00,215.63,215.65,215.41,215.42,865251.0,186.5194,186.5367,186.3291,186.3378,865251.0
2016-10-03 09:45:00,215.41,215.51,215.29,215.31,1208948.0,186.3291,186.4156,186.2253,186.2426,1208948.0
2016-10-03 09:50:00,215.31,215.52,215.28,215.46,1080960.0,186.2426,186.4243,186.2167,186.3724,1080960.0
2016-10-03 09:55:00,215.46,215.51,215.39,215.46,753624.0,186.3724,186.4156,186.3118,186.3724,753624.0
2016-10-03 10:00:00,215.46,215.9,215.45,215.64,2232026.0,186.3724,186.753,186.3637,186.5281,2232026.0
2016-10-03 10:05:00,215.63,215.67,215.33,215.61,2038940.0,186.5194,186.554,186.2599,186.5021,2038940.0
2016-10-03 10:10:00,215.61,215.69,215.51,215.68,639052.0,186.5021,186.5713,186.4156,186.5627,639052.0
2016-10-03 10:15:00,215.68,215.68,215.42,215.61,850097.0,186.5627,186.5627,186.3378,186.5021,850097.0
2016-10-03 10:20:00,215.61,215.63,215.43,215.55,569702.0,186.5021,186.5194,186.3464,186.4502,569702.0
2016-10-03 10:25:00,215.56,215.72,215.46,215.51,730076.0,186.4589,186.5973,186.3724,186.4156,730076.0
2016-10-03 10:30:00,215.52,215.81,215.47,215.77,614508.0,186.4243,186.6751,186.381,186.6405,614508.0
2016-10-03 10:35:00,215.77,215.82,215.63,215.78,634303.0,186.6405,186.6838,186.5194,186.6492,634303.0
2016-10-03 10:40:00,215.78,215.86,215.66,215.84,383299.0,186.6492,186.7184,186.5454,186.7011,383299.0
2016-10-03 10:45:00,215.84,215.91,215.73,215.91,494542.0,186.7011,186.7616,186.6059,186.7616,494542.0
2016-10-03 10:50:00,215.91,216.04,215.83,215.87,763780.0,186.7616,186.8741,186.6924,186.727,763780.0
2016-10-03 10:55:00,215.87,215.92,215.78,215.79,327568.0,186.727,186.7703,186.6492,186.6578,327568.0
2016-10-03 11:00:00,215.8,215.8,215.65,215.66,438673.0,186.6665,186.6665,186.5367,186.5454,438673.0
2016-10-03 11:05:00,215.66,215.67,215.6,215.63,625521.0,186.5454,186.554,186.4935,186.5194,625521.0
2016-10-03 11:10:00,215.63,215.71,215.55,215.69,476751.0,186.5194,186.5886,186.4502,186.5713,476751.0
2016-10-03 11:15:00,215.69,215.69,215.46,215.55,491188.0,186.5713,186.5713,186.3724,186.4502,491188.0
2016-10-03 11:20:00,215.55,215.69,215.53,215.6,473107.0,186.4502,186.5713,186.4329,186.4935,473107.0
2016-10-03 11:25:00,215.6,215.71,215.57,215.6,408202.0,186.4935,186.5886,186.4675,186.4935,408202.0
2016-10-03 11:30:00,215.61,215.64,215.54,215.6,341276.0,186.5021,186.5281,186.4416,186.4935,341276.0
2016-10-03 11:35:00,215.61,215.65,215.39,215.44,710204.0,186.5021,186.5367,186.3118,186.3551,710204.0
2016-10-03 11:40:00,215.44,215.58,215.4,215.57,349365.0,186.3551,186.4762,186.3205,186.4675,349365.0
2016-10-03 11:45:00,215.57,215.6,215.36,215.36,376119.0,186.4675,186.4935,186.2859,186.2859,376119.0
2016-10-03 11:50:00,215.36,215.36,215.16,215.21,1004736.0,186.2859,186.2859,186.1129,186.1561,1004736.0
2016-10-03 11:55:00,215.21,215.45,215.11,215.33,733566.0,186.1561,186.3637,186.0696,186.2599,733566.0
2016-10-03 12:00:00,215.33,215.43,215.3,215.36,347489.0,186.2599,186.3464,186.234,186.2859,347489.0
2016-10-03 12:05:00,215.36,215.54,215.35,215.44,716976.0,186.2859,186.4416,186.2772,186.3551,716976.0
2016-10-03 12:10:00,215.43,215.46,215.3,215.34,680782.0,186.3464,186.3724,186.234,186.2686,680782.0
2016-10-03 12:15:00,215.34,215.34,215.18,215.31,445110.0,186.2686,186.2686,186.1302,186.2426,445110.0
2016-10-03 12:20:00,215.32,215.32,215.08,215.13,846220.0,186.2513,186.2513,186.0437,186.0869,846220.0
2016-10-03 12:25:00,215.14,215.23,215.04,215.19,779417.0,186.0956,186.1734,186.0091,186.1388,779417.0
2016-10-03 12:30:00,215.19,215.2,215.05,215.13,732708.0,186.1388,186.1475,186.0177,186.0869,732708.0
2016-10-03 12:35:00,215.16,215.26,215.11,215.17,479840.0,186.1129,186.1994,186.0696,186.1215,479840.0
2016-10-03 12:40:00,215.16,215.33,215.14,215.31,388298.0,186.1129,186.2599,186.0956,186.2426,388298.0
2016-10-03 12:45:00,215.31,215.36,215.24,215.3,331246.0,186.2426,186.2859,186.1821,186.234,331246.0
2016-10-03 12:50:00,215.31,215.39,215.26,215.33,472805.0,186.2426,186.3118,186.1994,186.2599,472805.0
2016-10-03 12:55:00,215.34,215.49,215.25,215.49,385347.0,186.2686,186.3983,186.1907,186.3983,385347.0
2016-10-03 13:00:00,215.48,215.54,215.32,215.33,458516.0,186.3897,186.4416,186.2513,186.2599,458516.0
2016-10-03 13:05:00,215.34,215.37,215.32,215.36,261671.0,186.2686,186.2945,186.2513,186.2859,261671.0
2016-10-03 13:10:00,215.36,215.44,215.18,215.42,662422.0,186.2859,186.3551,186.1302,186.3378,662422.0
2016-10-03 13:15:00,215.43,215.44,215.23,215.34,342909.0,186.3464,186.3551,186.1734,186.2686,342909.0
2016-10-03 13:20:00,215.34,215.52,215.34,215.5,388831.0,186.2686,186.4243,186.2686,186.407,388831.0
2016-10-03 13:25:00,215.51,215.54,215.42,215.42,358321.0,186.4156,186.4416,186.3378,186.3378,358321.0
2016-10-03 13:30:00,215.42,215.59,215.4,215.59,304717.0,186.3378,186.4848,186.3205,186.4848,304717.0
2016-10-03 13:35:00,215.58,215.59,215.42,215.44,361078.0,186.4762,186.4848,186.3378,186.3551,361078.0
2016-10-03 13:40:00,215.44,215.5,215.32,215.35,276653.0,186.3551,186.407,186.2513,186.2772,276653.0
2016-10-03 13:45:00,215.33,215.48,215.33,215.45,274660.0,186.2599,186.3897,186.2599,186.3637,274660.0
2016-10-03 13:50:00,215.45,215.49,215.32,215.38,345896.0,186.3637,186.3983,186.2513,186.3032,345896.0
2016-10-03 13:55:00,215.39,215.54,215.38,215.53,289007.0,186.3118,186.4416,186.3032,186.4329,289007.0
2016-10-03 14:00:00,215.53,215.72,215.51,215.7,716547.0,186.4329,186.5973,186.4156,186.58,716547.0
2016-10-03 14:05:00,215.7,215.71,215.6,215.62,363668.0,186.58,186.5886,186.4935,186.5108,363668.0
2016-10-03 14:10:00,215.62,215.64,215.54,215.59,488610.0,186.5108,186.5281,186.4416,186.4848,488610.0
2016-10-03 14:15:00,215.6,215.63,215.54,215.55,299606.0,186.4935,186.5194,186.4416,186.4502,299606.0
2016-10-03 14:20:00,215.55,215.66,215.52,215.64,509876.0,186.4502,186.5454,186.4243,186.5281,509876.0
2016-10-03 14:25:00,215.65,215.72,215.53,215.58,562420.0,186.5367,186.5973,186.4329,186.4762,562420.0
2016-10-03 14:30:00,215.59,215.7,215.52,215.64,726422.0,186.4848,186.58,186.4243,186.5281,726422.0
2016-10-03 14:35:00,215.64,215.65,215.42,215.45,597329.0,186.5281,186.5367,186.3378,186.3637,597329.0
2016-10-03 14:40:00,215.45,215.52,215.4,215.45,543033.0,186.3637,186.4243,186.3205,186.3637,543033.0
2016-10-03 14:45:00,215.44,215.47,215.36,215.4,503256.0,186.3551,186.381,186.2859,186.3205,503256.0
2016-10-03 14:50:00,215.4,215.41,215.31,215.37,583321.0,186.3205,186.3291,186.2426,186.2945,583321.0
2016-10-03 14:55:00,215.36,215.48,215.23,215.48,701295.0,186.2859,186.3897,186.1734,186.3897,701295.0
2016-10-03 15:00:00,215.48,215.5,215.35,215.36,427139.0,186.3897,186.407,186.2772,186.2859,427139.0
2016-10-03 15:05:00,215.36,215.47,215.34,215.4,460762.0,186.2859,186.381,186.2686,186.3205,460762.0
2016-10-03 15:10:00,215.4,215.53,215.4,215.53,544969.0,186.3205,186.4329,186.3205,186.4329,544969.0
2016-10-03 15:15:00,215.53,215.58,215.47,215.57,570810.0,186.4329,186.4762,186.381,186.4675,570810.0
2016-10-03 15:20:00,215.57,215.6,215.45,215.46,665998.0,186.4675,186.4935,186.3637,186.3724,665998.0
2016-10-03 15:25:00,215.45,215.54,215.45,215.48,597641.0,186.3637,186.4416,186.3637,186.3897,597641.0
2016-10-03 15:30:00,215.48,215.64,215.46,215.64,747627.0,186.3897,186.5281,186.3724,186.5281,747627.0
2016-10-03 15:35:00,215.64,215.77,215.61,215.71,1343994.0,186.5281,186.6405,186.5021,186.5886,1343994.0
2016-10-03 15:40:00,215.71,215.94,215.69,215.86,1937385.0,186.5886,186.7876,186.5713,186.7184,1937385.0
2016-10-03 15:45:00,215.86,215.89,215.74,215.76,1159065.0,186.7184,186.7443,186.6146,186.6319,1159065.0
2016-10-03 15:50:00,215.76,215.83,215.7,215.72,1337678.0,186.6319,186.6924,186.58,186.5973,1337678.0
2016-10-03 15:55:00,215.72,215.83,215.62,215.69,4493902.0,186.5973,186.6924,186.5108,186.5713,4493902.0
2016-10-04 09:30:00,215.91,216.14,215.86,215.92,2184884.0,186.7616,186.9606,186.7184,186.7703,2184884.0
2016-10-04 09:35:00,215.92,216.06,215.84,216.04,1332411.0,186.7703,186.8914,186.7011,186.8741,1332411.0
2016-10-04 09:40:00,216.04,216.17,215.89,216.03,988081.0,186.8741,186.9865,186.7443,186.8654,988081.0
2016-10-04 09:45:00,216.04,216.17,215.99,216.03,760760.0,186.8741,186.9865,186.8308,186.8654,760760.0
2016-10-04 09:50:00,216.04,216.13,215.99,216.03,516433.0,186.8741,186.9519,186.8308,186.8654,516433.0
2016-10-04 09:55:00,216.04,216.1,215.95,216.02,648479.0,186.8741,186.926,186.7962,186.8568,648479.0
2016-10-04 10:00:00,216.02,216.03,215.82,215.95,891838.0,186.8568,186.8654,186.6838,186.7962,891838.0
2016-10-04 10:05:00,215.95,215.96,215.8,215.81,715242.0,186.7962,186.8049,186.6665,186.6751,715242.0
2016-10-04 10:10:00,215.81,215.82,215.21,215.34,2093268.0,186.6751,186.6838,186.1561,186.2686,2093268.0
2016-10-04 10:15:00,215.35,215.36,215.15,215.26,1436231.0,186.2772,186.2859,186.1042,186.1994,1436231.0
2016-10-04 10:20:00,215.26,215.47,215.21,215.41,1262439.0,186.1994,186.381,186.1561,186.3291,1262439.0
2016-10-04 10:25:00,215.42,215.58,215.36,215.52,1044446.0,186.3378,186.4762,186.2859,186.4243,1044446.0
2016-10-04 10:30:00,215.52,215.69,215.51,215.66,845662.0,186.4243,186.5713,186.4156,186.5454,845662.0
2016-10-04 10:35:00,215.67,215.87,215.58,215.81,1252091.0,186.554,186.727,186.4762,186.6751,1252091.0
2016-10-04 10:40:00,215.82,216.08,215.81,215.99,1496697.0,186.6838,186.9087,186.6751,186.8308,1496697.0
2016-10-04 10:45:00,215.99,216.03,215.88,215.92,613764.0,186.8308,186.8654,186.7357,186.7703,613764.0
2016-10-04 10:50:00,215.93,216.05,215.84,215.88,919885.0,186.7789,186.8827,186.7011,186.7357,919885.0
2016-10-04 10:55:00,215.89,215.92,215.8,215.82,744408.0,186.7443,186.7703,186.6665,186.6838,744408.0
2016-10-04 11:00:00,215.81,215.86,215.18,215.18,1883270.0,186.6751,186.7184,186.1302,186.1302,1883270.0
2016-10-04 11:05:00,215.19,215.36,215.15,215.26,1909352.0,186.1388,186.2859,186.1042,186.1994,1909352.0
2016-10-04 11:10:00,215.26,215.3,215.11,215.18,1728275.0,186.1994,186.234,186.0696,186.1302,1728275.0
2016-10-04 11:15:00,215.18,215.19,214.87,215.0,1746043.0,186.1302,186.1388,185.862,185.9745,1746043.0
2016-10-04 11:20:00,215.0,215.42,214.97,215.35,1332574.0,185.9745,186.3378,185.9485,186.2772,1332574.0
2016-10-04 11:25:00,215.36,215.55,215.33,215.48,1304950.0,186.2859,186.4502,186.2599,186.3897,1304950.0
2016-10-04 11:30:00,215.49,215.66,215.38,215.66,1411820.0,186.3983,186.5454,186.3032,186.5454,1411820.0
2016-10-04 11:35:00,215.64,215.99,215.34,215.34,2411142.0,186.5281,186.8308,186.2686,186.2686,2411142.0
2016-10-04 11:40:00,215.34,215.78,215.32,215.56,2313997.0,186.2686,186.6492,186.2513,186.4589,2313997.0
2016-10-04 11:45:00,215.56,215.85,215.43,215.64,2118023.0,186.4589,186.7097,186.3464,186.5281,2118023.0
2016-10-04 11:50:00,215.63,215.71,215.21,215.3,1367465.0,186.5194,186.5886,186.1561,186.234,1367465.0
2016-10-04 11:55:00,215.3,215.42,215.16,215.32,1031790.0,186.234,186.3378,186.1129,186.2513,1031790.0
2016-10-04 12:00:00,215.31,215.47,215.25,215.31,738287.0,186.2426,186.381,186.1907,186.2426,738287.0
2016-10-04 12:05:00,215.34,215.46,215.19,215.24,727815.0,186.2686,186.3724,186.1388,186.1821,727815.0
2016-10-04 12:10:00,215.24,215.42,215.09,215.22,784232.0,186.1821,186.3378,186.0523,186.1648,784232.0
2016-10-04 12:15:00,215.23,215.63,215.21,215.44,1073877.0,186.1734,186.5194,186.1561,186.3551,1073877.0
2016-10-04 12:20:00,215.43,215.5,215.3,215.36,476034.0,186.3464,186.407,186.234,186.2859,476034.0
2016-10-04 12:25:00,215.35,215.49,215.3,215.33,466818.0,186.2772,186.3983,186.234,186.2599,466818.0
2016-10-04 12:30:00,215.33,215.37,215.14,215.23,689776.0,186.2599,186.2945,186.0956,186.1734,689776.0
2016-10-04 12:35:00,215.24,215.56,215.21,215.43,735474.0,186.1821,186.4589,186.1561,186.3464,735474.0
2016-10-04 12:40:00,215.44,215.55,215.38,215.41,369417.0,186.3551,186.4502,186.3032,186.3291,369417.0
2016-10-04 12:45:00,215.4,215.53,215.16,215.22,623232.0,186.3205,186.4329,186.1129,186.1648,623232.0
2016-10-04 12:50:00,215.22,215.26,215.01,215.13,954810.0,186.1648,186.1994,185.9831,186.0869,954810.0
2016-10-04 12:55:00,215.12,215.18,215.03,215.06,478089.0,186.0783,186.1302,186.0004,186.0264,478089.0
2016-10-04 13:00:00,215.05,215.12,214.98,215.0,929766.0,186.0177,186.0783,185.9572,185.9745,929766.0
2016-10-04 13:05:00,214.99,215.09,214.67,214.7,1346478.0,185.9658,186.0523,185.689,185.715,1346478.0
2016-10-04 13:10:00,214.7,214.81,214.66,214.81,695326.0,185.715,185.8101,185.6804,185.8101,695326.0
2016-10-04 13:15:00,214.81,214.83,214.67,214.8,675275.0,185.8101,185.8274,185.689,185.8015,675275.0
2016-10-04 13:20:00,214.81,214.83,214.26,214.3,1566844.0,185.8101,185.8274,185.3344,185.369,1566844.0
2016-10-04 13:25:00,214.31,214.48,214.25,214.48,1587793.0,185.3776,185.5247,185.3257,185.5247,1587793.0
2016-10-04 13:30:00,214.48,214.56,214.37,214.54,1065839.0,185.5247,185.5939,185.4295,185.5766,1065839.0
2016-10-04 13:35:00,214.55,214.66,214.51,214.62,716796.0,185.5852,185.6804,185.5506,185.6458,716796.0
2016-10-04 13:40:00,214.62,214.64,214.49,214.49,537295.0,185.6458,185.6631,185.5333,185.5333,537295.0
2016-10-04 13:45:00,214.5,214.65,214.48,214.65,549952.0,185.542,185.6717,185.5247,185.6717,549952.0
2016-10-04 13:50:00,214.65,214.66,214.45,214.49,618959.0,185.6717,185.6804,185.4987,185.5333,618959.0
2016-10-04 13:55:00,214.5,214.61,214.47,214.47,548649.0,185.542,185.6371,185.516,185.516,548649.0
2016-10-04 14:00:00,214.47,214.63,214.42,214.61,838392.0,185.516,185.6544,185.4728,185.6371,838392.0
2016-10-04 14:05:00,214.61,214.74,214.57,214.62,885318.0,185.6371,185.7496,185.6025,185.6458,885318.0
2016-10-04 14:10:00,214.61,214.69,214.56,214.65,542639.0,185.6371,185.7063,185.5939,185.6717,542639.0
2016-10-04 14:15:00,214.64,214.69,214.49,214.52,482950.0,185.6631,185.7063,185.5333,185.5593,482950.0
2016-10-04 14:20:00,214.52,214.56,214.3,214.48,1123764.0,185.5593,185.5939,185.369,185.5247,1123764.0
2016-10-04 14:25:00,214.49,214.49,214.2,214.37,937390.0,185.5333,185.5333,185.2825,185.4295,937390.0
2016-10-04 14:30:00,214.37,214.58,214.34,214.55,661934.0,185.4295,185.6112,185.4036,185.5852,661934.0
2016-10-04 14:35:00,214.56,214.58,214.44,214.5,469608.0,185.5939,185.6112,185.4901,185.542,469608.0
2016-10-04 14:40:00,214.49,214.55,214.41,214.45,604078.0,185.5333,185.5852,185.4641,185.4987,604078.0
2016-10-04 14:45:00,214.45,214.49,214.26,214.26,502813.0,185.4987,185.5333,185.3344,185.3344,502813.0
2016-10-04 14:50:00,214.26,214.36,214.22,214.3,767244.0,185.3344,185.4209,185.2998,185.369,767244.0
2016-10-04 14:55:00,214.31,214.31,213.99,214.02,1210638.0,185.3776,185.3776,185.1008,185.1268,1210638.0
2016-10-04 15:00:00,214.02,214.19,213.99,214.15,1063543.0,185.1268,185.2738,185.1008,185.2392,1063543.0
2016-10-04 15:05:00,214.14,214.33,214.1,214.18,1005026.0,185.2306,185.3949,185.196,185.2652,1005026.0
2016-10-04 15:10:00,214.19,214.24,214.12,214.19,677348.0,185.2738,185.3171,185.2133,185.2738,677348.0
2016-10-04 15:15:00,214.19,214.27,214.16,214.25,697774.0,185.2738,185.343,185.2479,185.3257,697774.0
2016-10-04 15:20:00,214.26,214.46,214.26,214.42,1238336.0,185.3344,185.5074,185.3344,185.4728,1238336.0
2016-10-04 15:25:00,214.42,214.67,214.39,214.67,1602907.0,185.4728,185.689,185.4468,185.689,1602907.0
2016-10-04 15:30:00,214.66,214.75,214.58,214.74,1524842.0,185.6804,185.7582,185.6112,185.7496,1524842.0
2016-10-04 15:35:00,214.74,214.8,214.61,214.79,1503351.0,185.7496,185.8015,185.6371,185.7928,1503351.0
2016-10-04 15:40:00,214.78,214.92,214.78,214.83,2230991.0,185.7842,185.9053,185.7842,185.8274,2230991.0
2016-10-04 15:45:00,214.82,214.85,214.63,214.64,1844153.0,185.8188,185.8447,185.6544,185.6631,1844153.0
2016-10-04 15:50:00,214.64,214.71,214.52,214.7,2045512.0,185.6631,185.7236,185.5593,185.715,2045512.0
2016-10-04 15:55:00,214.7,214.72,214.52,214.72,3365279.0,185.715,185.7323,185.5593,185.7323,3365279.0
2016-10-05 09:30:00,215.41,215.55,215.37,215.5,1961360.0,186.3291,186.4502,186.2945,186.407,1961360.0
2016-10-05 09:35:00,215.5,215.67,215.5,215.56,2097660.0,186.407,186.554,186.407,186.4589,2097660.0
2016-10-05 09:40:00,215.57,215.73,215.56,215.67,1118480.0,186.4675,186.6059,186.4589,186.554,1118480.0
2016-10-05 09:45:00,215.67,215.77,215.62,215.67,1188466.0,186.554,186.6405,186.5108,186.554,1188466.0
2016-10-05 09:50:00,215.66,215.71,215.58,215.63,606118.0,186.5454,186.5886,186.4762,186.5194,606118.0
2016-10-05 09:55:00,215.62,215.69,215.59,215.69,443915.0,186.5108,186.5713,186.4848,186.5713,443915.0
2016-10-05 10:00:00,215.69,215.79,215.49,215.74,2019481.0,186.5713,186.6578,186.3983,186.6146,2019481.0
2016-10-05 10:05:00,215.74,215.91,215.72,215.83,1551176.0,186.6146,186.7616,186.5973,186.6924,1551176.0
2016-10-05 10:10:00,215.84,215.88,215.71,215.73,949435.0,186.7011,186.7357,186.5886,186.6059,949435.0
2016-10-05 10:15:00,215.73,215.76,215.51,215.53,1110653.0,186.6059,186.6319,186.4156,186.4329,1110653.0
2016-10-05 10:20:00,215.53,215.56,215.44,215.53,1087108.0,186.4329,186.4589,186.3551,186.4329,1087108.0
2016-10-05 10:25:00,215.52,215.76,215.52,215.76,651799.0,186.4243,186.6319,186.4243,186.6319,651799.0
2016-10-05 10:30:00,215.76,215.77,215.53,215.68,1826211.0,186.6319,186.6405,186.4329,186.5627,1826211.0
2016-10-05 10:35:00,215.68,215.88,215.68,215.78,1176280.0,186.5627,186.7357,186.5627,186.6492,1176280.0
2016-10-05 10:40:00,215.79,215.83,215.46,215.55,957078.0,186.6578,186.6924,186.3724,186.4502,957078.0
2016-10-05 10:45:00,215.55,215.65,215.33,215.37,1153684.0,186.4502,186.5367,186.2599,186.2945,1153684.0
2016-10-05 10:50:00,215.37,215.63,215.37,215.6,796882.0,186.2945,186.5194,186.2945,186.4935,796882.0
2016-10-05 10:55:00,215.6,215.66,215.56,215.64,1286583.0,186.4935,186.5454,186.4589,186.5281,1286583.0
2016-10-05 11:00:00,215.64,215.75,215.56,215.74,992132.0,186.5281,186.6232,186.4589,186.6146,992132.0
2016-10-05 11:05:00,215.75,215.85,215.72,215.83,571147.0,186.6232,186.7097,186.5973,186.6924,571147.0
2016-10-05 11:10:00,215.83,215.86,215.71,215.76,394072.0,186.6924,186.7184,186.5886,186.6319,394072.0
2016-10-05 11:15:00,215.77,215.83,215.67,215.67,441571.0,186.6405,186.6924,186.554,186.554,441571.0
2016-10-05 11:20:00,215.67,215.74,215.62,215.73,398170.0,186.554,186.6146,186.5108,186.6059,398170.0
2016-10-05 11:25:00,215.73,215.8,215.64,215.79,388385.0,186.6059,186.6665,186.5281,186.6578,388385.0
2016-10-05 11:30:00,215.79,215.84,215.71,215.77,307861.0,186.6578,186.7011,186.5886,186.6405,307861.0
2016-10-05 11:35:00,215.77,215.8,215.64,215.74,341245.0,186.6405,186.6665,186.5281,186.6146,341245.0
2016-10-05 11:40:00,215.73,215.82,215.66,215.8,601436.0,186.6059,186.6838,186.5454,186.6665,601436.0
2016-10-05 11:45:00,215.81,215.9,215.8,215.86,723068.0,186.6751,186.753,186.6665,186.7184,723068.0
2016-10-05 11:50:00,215.86,215.88,215.78,215.85,306767.0,186.7184,186.7357,186.6492,186.7097,306767.0
2016-10-05 11:55:00,215.85,215.88,215.72,215.79,317137.0,186.7097,186.7357,186.5973,186.6578,317137.0
2016-10-05 12:00:00,215.78,215.88,215.76,215.82,326199.0,186.6492,186.7357,186.6319,186.6838,326199.0
2016-10-05 12:05:00,215.82,216.04,215.82,215.92,1404270.0,186.6838,186.8741,186.6838,186.7703,1404270.0
2016-10-05 12:10:00,215.93,215.98,215.89,215.91,280784.0,186.7789,186.8222,186.7443,186.7616,280784.0
2016-10-05 12:15:00,215.91,215.94,215.89,215.92,373575.0,186.7616,186.7876,186.7443,186.7703,373575.0
2016-10-05 12:20:00,215.93,215.95,215.85,215.88,281309.0,186.7789,186.7962,186.7097,186.7357,281309.0
2016-10-05 12:25:00,215.88,215.91,215.85,215.85,331603.0,186.7357,186.7616,186.7097,186.7097,331603.0
2016-10-05 12:30:00,215.86,215.91,215.83,215.86,411328.0,186.7184,186.7616,186.6924,186.7184,411328.0
2016-10-05 12:35:00,215.86,215.88,215.79,215.87,774579.0,186.7184,186.7357,186.6578,186.727,774579.0
2016-10-05 12:40:00,215.87,215.89,215.84,215.87,229684.0,186.727,186.7443,186.7011,186.727,229684.0
2016-10-05 12:45:00,215.86,215.92,215.81,215.87,369587.0,186.7184,186.7703,186.6751,186.727,369587.0
2016-10-05 12:50:00,215.86,215.9,215.85,215.88,392892.0,186.7184,186.753,186.7097,186.7357,392892.0
2016-10-05 12:55:00,215.89,215.89,215.81,215.84,202525.0,186.7443,186.7443,186.6751,186.7011,202525.0
2016-10-05 13:00:00,215.84,215.97,215.83,215.97,362677.0,186.7011,186.8135,186.6924,186.8135,362677.0
2016-10-05 13:05:00,215.96,216.0,215.9,215.9,564917.0,186.8049,186.8395,186.753,186.753,564917.0
2016-10-05 13:10:00,215.91,215.93,215.75,215.76,311015.0,186.7616,186.7789,186.6232,186.6319,311015.0
2016-10-05 13:15:00,215.75,215.86,215.75,215.85,240538.0,186.6232,186.7184,186.6232,186.7097,240538.0
2016-10-05 13:20:00,215.86,215.87,215.78,215.8,287559.0,186.7184,186.727,186.6492,186.6665,287559.0
2016-10-05 13:25:00,215.8,215.82,215.73,215.8,427371.0,186.6665,186.6838,186.6059,186.6665,427371.0
2016-10-05 13:30:00,215.81,215.84,215.76,215.8,437542.0,186.6751,186.7011,186.6319,186.6665,437542.0
2016-10-05 13:35:00,215.8,215.88,215.8,215.81,331985.0,186.6665,186.7357,186.6665,186.6751,331985.0
2016-10-05 13:40:00,215.82,215.91,215.81,215.89,266391.0,186.6838,186.7616,186.6751,186.7443,266391.0
2016-10-05 13:45:00,215.89,215.9,215.81,215.9,430871.0,186.7443,186.753,186.6751,186.753,430871.0
2016-10-05 13:50:00,215.89,215.98,215.88,215.94,639684.0,186.7443,186.8222,186.7357,186.7876,639684.0
2016-10-05 13:55:00,215.94,216.01,215.94,215.99,683618.0,186.7876,186.8481,186.7876,186.8308,683618.0
2016-10-05 14:00:00,215.98,216.0,215.91,215.91,516335.0,186.8222,186.8395,186.7616,186.7616,516335.0
2016-10-05 14:05:00,215.91,215.98,215.87,215.88,375904.0,186.7616,186.8222,186.727,186.7357,375904.0
2016-10-05 14:10:00,215.87,215.96,215.85,215.89,352211.0,186.727,186.8049,186.7097,186.7443,352211.0
2016-10-05 14:15:00,215.89,215.95,215.85,215.92,406022.0,186.7443,186.7962,186.7097,186.7703,406022.0
2016-10-05 14:20:00,215.92,215.97,215.9,215.93,360889.0,186.7703,186.8135,186.753,186.7789,360889.0
2016-10-05 14:25:00,215.93,215.97,215.85,215.87,427056.0,186.7789,186.8135,186.7097,186.727,427056.0
2016-10-05 14:30:00,215.87,215.95,215.85,215.88,623645.0,186.727,186.7962,186.7097,186.7357,623645.0
2016-10-05 14:35:00,215.89,215.89,215.8,215.85,475441.0,186.7443,186.7443,186.6665,186.7097,475441.0
2016-10-05 14:40:00,215.85,215.97,215.85,215.91,753923.0,186.7097,186.8135,186.7097,186.7616,753923.0
2016-10-05 14:45:00,215.9,215.98,215.9,215.96,375708.0,186.753,186.8222,186.753,186.8049,375708.0
2016-10-05 14:50:00,215.96,216.0,215.93,215.93,458738.0,186.8049,186.8395,186.7789,186.7789,458738.0
2016-10-05 14:55:00,215.93,216.0,215.9,215.98,440321.0,186.7789,186.8395,186.753,186.8222,440321.0
2016-10-05 15:00:00,215.98,216.13,215.96,216.13,1112339.0,186.8222,186.9519,186.8049,186.9519,1112339.0
2016-10-05 15:05:00,216.12,216.13,216.05,216.07,701662.0,186.9433,186.9519,186.8827,186.9,701662.0
2016-10-05 15:10:00,216.07,216.1,216.01,216.02,344130.0,186.9,186.926,186.8481,186.8568,344130.0
2016-10-05 15:15:00,216.02,216.03,215.8,215.84,988762.0,186.8568,186.8654,186.6665,186.7011,988762.0
2016-10-05 15:20:00,215.83,215.84,215.67,215.75,1124825.0,186.6924,186.7011,186.554,186.6232,1124825.0
2016-10-05 15:25:00,215.75,215.8,215.64,215.67,900666.0,186.6232,186.6665,186.5281,186.554,900666.0
2016-10-05 15:30:00,215.66,215.82,215.63,215.8,1310372.0,186.5454,186.6838,186.5194,186.6665,1310372.0
2016-10-05 15:35:00,215.8,215.84,215.75,215.77,906273.0,186.6665,186.7011,186.6232,186.6405,906273.0
2016-10-05 15:40:00,215.76,215.84,215.7,215.79,1214999.0,186.6319,186.7011,186.58,186.6578,1214999.0
2016-10-05 15:45:00,215.78,215.8,215.63,215.65,1070819.0,186.6492,186.6665,186.5194,186.5367,1070819.0
2016-10-05 15:50:00,215.64,215.72,215.6,215.61,1237077.0,186.5281,186.5973,186.4935,186.5021,1237077.0
2016-10-05 15:55:00,215.61,215.75,215.56,215.66,2760713.0,186.5021,186.6232,186.4589,186.5454,2760713.0
2016-10-06 09:30:00,215.37,215.55,215.13,215.14,1464280.0,186.2945,186.4502,186.0869,186.0956,1464280.0
2016-10-06 09:35:00,215.13,215.24,214.95,215.1,1635706.0,186.0869,186.1821,185.9312,186.061,1635706.0
2016-10-06 09:40:00,215.1,215.15,214.96,215.12,1025114.0,186.061,186.1042,185.9399,186.0783,1025114.0
2016-10-06 09:45:00,215.13,215.19,215.06,215.09,738507.0,186.0869,186.1388,186.0264,186.0523,738507.0
2016-10-06 09:50:00,215.09,215.09,214.92,214.94,1265161.0,186.0523,186.0523,185.9053,185.9226,1265161.0
2016-10-06 09:55:00,214.95,215.1,214.86,215.05,986878.0,185.9312,186.061,185.8534,186.0177,986878.0
2016-10-06 10:00:00,215.05,215.19,215.01,215.15,1039004.0,186.0177,186.1388,185.9831,186.1042,1039004.0
2016-10-06 10:05:00,215.15,215.18,215.01,215.02,702397.0,186.1042,186.1302,185.9831,185.9918,702397.0
2016-10-06 10:10:00,215.01,215.12,215.0,215.12,648667.0,185.9831,186.0783,185.9745,186.0783,648667.0
2016-10-06 10:15:00,215.13,215.2,215.05,215.2,1000877.0,186.0869,186.1475,186.0177,186.1475,1000877.0
2016-10-06 10:20:00,215.2,215.22,215.06,215.14,802968.0,186.1475,186.1648,186.0264,186.0956,802968.0
2016-10-06 10:25:00,215.15,215.2,215.07,215.15,763486.0,186.1042,186.1475,186.035,186.1042,763486.0
2016-10-06 10:30:00,215.15,215.16,214.94,215.04,893885.0,186.1042,186.1129,185.9226,186.0091,893885.0
2016-10-06 10:35:00,215.05,215.16,214.99,215.13,585961.0,186.0177,186.1129,185.9658,186.0869,585961.0
2016-10-06 10:40:00,215.13,215.18,215.08,215.16,514885.0,186.0869,186.1302,186.0437,186.1129,514885.0
2016-10-06 10:45:00,215.16,215.2,215.08,215.17,481566.0,186.1129,186.1475,186.0437,186.1215,481566.0
2016-10-06 10:50:00,215.16,215.18,215.08,215.12,365942.0,186.1129,186.1302,186.0437,186.0783,365942.0
2016-10-06 10:55:00,215.12,215.18,215.05,215.12,379234.0,186.0783,186.1302,186.0177,186.0783,379234.0
2016-10-06 11:00:00,215.12,215.15,215.01,215.06,588943.0,186.0783,186.1042,185.9831,186.0264,588943.0
2016-10-06 11:05:00,215.06,215.09,214.75,214.76,924452.0,186.0264,186.0523,185.7582,185.7669,924452.0
2016-10-06 11:10:00,214.76,214.87,214.73,214.83,710986.0,185.7669,185.862,185.7409,185.8274,710986.0
2016-10-06 11:15:00,214.82,214.91,214.78,214.84,441815.0,185.8188,185.8966,185.7842,185.8361,441815.0
2016-10-06 11:20:00,214.84,214.97,214.84,214.96,449134.0,185.8361,185.9485,185.8361,185.9399,449134.0
2016-10-06 11:25:00,214.96,215.27,214.93,215.26,1228332.0,185.9399,186.208,185.9139,186.1994,1228332.0
2016-10-06 11:30:00,215.26,215.3,215.13,215.15,644633.0,186.1994,186.234,186.0869,186.1042,644633.0
2016-10-06 11:35:00,215.15,215.22,215.11,215.22,247101.0,186.1042,186.1648,186.0696,186.1648,247101.0
2016-10-06 11:40:00,215.22,215.22,215.11,215.16,179493.0,186.1648,186.1648,186.0696,186.1129,179493.0
2016-10-06 11:45:00,215.16,215.73,215.15,215.59,2695644.0,186.1129,186.6059,186.1042,186.4848,2695644.0
2016-10-06 11:50:00,215.59,215.9,215.58,215.75,1645064.0,186.4848,186.753,186.4762,186.6232,1645064.0
2016-10-06 11:55:00,215.76,215.79,215.63,215.67,1311102.0,186.6319,186.6578,186.5194,186.554,1311102.0
2016-10-06 12:00:00,215.68,215.83,215.67,215.81,779549.0,186.5627,186.6924,186.554,186.6751,779549.0
2016-10-06 12:05:00,215.83,216.04,215.75,215.76,1090123.0,186.6924,186.8741,186.6232,186.6319,1090123.0
2016-10-06 12:10:00,215.77,215.79,215.7,215.72,286078.0,186.6405,186.6578,186.58,186.5973,286078.0
2016-10-06 12:15:00,215.72,215.77,215.66,215.74,467953.0,186.5973,186.6405,186.5454,186.6146,467953.0
2016-10-06 12:20:00,215.74,215.82,215.69,215.77,442639.0,186.6146,186.6838,186.5713,186.6405,442639.0
2016-10-06 12:25:00,215.78,215.87,215.76,215.83,617875.0,186.6492,186.727,186.6319,186.6924,617875.0
2016-10-06 12:30:00,215.82,215.94,215.8,215.89,315429.0,186.6838,186.7876,186.6665,186.7443,315429.0
2016-10-06 12:35:00,215.88,215.88,215.73,215.74,267688.0,186.7357,186.7357,186.6059,186.6146,267688.0
2016-10-06 12:40:00,215.73,215.84,215.73,215.73,402808.0,186.6059,186.7011,186.6059,186.6059,402808.0
2016-10-06 12:45:00,215.73,215.83,215.73,215.83,147468.0,186.6059,186.6924,186.6059,186.6924,147468.0
2016-10-06 12:50:00,215.84,215.91,215.79,215.89,196989.0,186.7011,186.7616,186.6578,186.7443,196989.0
2016-10-06 12:55:00,215.89,215.93,215.78,215.79,409105.0,186.7443,186.7789,186.6492,186.6578,409105.0
2016-10-06 13:00:00,215.79,215.82,215.76,215.77,159245.0,186.6578,186.6838,186.6319,186.6405,159245.0
2016-10-06 13:05:00,215.77,215.84,215.76,215.76,212168.0,186.6405,186.7011,186.6319,186.6319,212168.0
2016-10-06 13:10:00,215.76,215.8,215.7,215.76,511503.0,186.6319,186.6665,186.58,186.6319,511503.0
2016-10-06 13:15:00,215.77,215.84,215.75,215.78,311191.0,186.6405,186.7011,186.6232,186.6492,311191.0
2016-10-06 13:20:00,215.77,215.81,215.75,215.8,206871.0,186.6405,186.6751,186.6232,186.6665,206871.0
2016-10-06 13:25:00,215.79,215.85,215.75,215.81,277969.0,186.6578,186.7097,186.6232,186.6751,277969.0
2016-10-06 13:30:00,215.8,215.92,215.79,215.88,231114.0,186.6665,186.7703,186.6578,186.7357,231114.0
2016-10-06 13:35:00,215.88,215.88,215.76,215.78,210265.0,186.7357,186.7357,186.6319,186.6492,210265.0
2016-10-06 13:40:00,215.77,215.79,215.7,215.78,563040.0,186.6405,186.6578,186.58,186.6492,563040.0
2016-10-06 13:45:00,215.78,215.84,215.77,215.77,271165.0,186.6492,186.7011,186.6405,186.6405,271165.0
2016-10-06 13:50:00,215.77,215.94,215.74,215.9,477531.0,186.6405,186.7876,186.6146,186.753,477531.0
2016-10-06 13:55:00,215.9,215.91,215.79,215.79,211851.0,186.753,186.7616,186.6578,186.6578,211851.0
2016-10-06 14:00:00,215.79,215.92,215.79,215.85,428378.0,186.6578,186.7703,186.6578,186.7097,428378.0
2016-10-06 14:05:00,215.86,215.92,215.83,215.84,228610.0,186.7184,186.7703,186.6924,186.7011,228610.0
2016-10-06 14:10:00,215.83,215.91,215.8,215.9,295656.0,186.6924,186.7616,186.6665,186.753,295656.0
2016-10-06 14:15:00,215.89,215.9,215.78,215.81,187689.0,186.7443,186.753,186.6492,186.6751,187689.0
2016-10-06 14:20:00,215.81,215.9,215.81,215.85,148901.0,186.6751,186.753,186.6751,186.7097,148901.0
2016-10-06 14:25:00,215.84,215.97,215.82,215.9,372947.0,186.7011,186.8135,186.6838,186.753,372947.0
2016-10-06 14:30:00,215.91,215.97,215.88,215.93,271433.0,186.7616,186.8135,186.7357,186.7789,271433.0
2016-10-06 14:35:00,215.94,215.96,215.85,215.91,305279.0,186.7876,186.8049,186.7097,186.7616,305279.0
2016-10-06 14:40:00,215.91,215.94,215.86,215.91,243791.0,186.7616,186.7876,186.7184,186.7616,243791.0
2016-10-06 14:45:00,215.91,215.92,215.75,215.77,305983.0,186.7616,186.7703,186.6232,186.6405,305983.0
2016-10-06 14:50:00,215.78,215.88,215.75,215.84,426020.0,186.6492,186.7357,186.6232,186.7011,426020.0
2016-10-06 14:55:00,215.84,215.85,215.76,215.78,307696.0,186.7011,186.7097,186.6319,186.6492,307696.0
2016-10-06 15:00:00,215.79,215.89,215.78,215.86,387085.0,186.6578,186.7443,186.6492,186.7184,387085.0
2016-10-06 15:05:00,215.85,215.95,215.84,215.87,682291.0,186.7097,186.7962,186.7011,186.727,682291.0
2016-10-06 15:10:00,215.88,215.88,215.75,215.8,334829.0,186.7357,186.7357,186.6232,186.6665,334829.0
2016-10-06 15:15:00,215.8,215.89,215.7,215.71,831043.0,186.6665,186.7443,186.58,186.5886,831043.0
2016-10-06 15:20:00,215.72,215.8,215.7,215.78,364411.0,186.5973,186.6665,186.58,186.6492,364411.0
2016-10-06 15:25:00,215.78,215.8,215.72,215.72,454581.0,186.6492,186.6665,186.5973,186.5973,454581.0
2016-10-06 15:30:00,215.72,215.85,215.64,215.85,840945.0,186.5973,186.7097,186.5281,186.7097,840945.0
2016-10-06 15:35:00,215.85,215.86,215.78,215.85,502618.0,186.7097,186.7184,186.6492,186.7097,502618.0
2016-10-06 15:40:00,215.85,215.88,215.8,215.82,651200.0,186.7097,186.7357,186.6665,186.6838,651200.0
2016-10-06 15:45:00,215.82,215.84,215.78,215.81,931282.0,186.6838,186.7011,186.6492,186.6751,931282.0
2016-10-06 15:50:00,215.81,215.85,215.75,215.78,1264867.0,186.6751,186.7097,186.6232,186.6492,1264867.0
2016-10-06 15:55:00,215.77,215.85,215.75,215.83,2807807.0,186.6405,186.7097,186.6232,186.6924,2807807.0
2016-10-07 09:30:00,216.1,216.3,215.82,215.87,3476532.0,186.926,187.099,186.6838,186.727,3476532.0
2016-10-07 09:35:00,215.86,215.93,215.61,215.85,1521515.0,186.7184,186.7789,186.5021,186.7097,1521515.0
2016-10-07 09:40:00,215.85,215.87,215.4,215.45,1234661.0,186.7097,186.727,186.3205,186.3637,1234661.0
2016-10-07 09:45:00,215.45,215.56,215.05,215.09,2630686.0,186.3637,186.4589,186.0177,186.0523,2630686.0
2016-10-07 09:50:00,215.09,215.41,215.04,215.28,1849350.0,186.0523,186.3291,186.0091,186.2167,1849350.0
2016-10-07 09:55:00,215.27,215.36,215.16,215.22,986250.0,186.208,186.2859,186.1129,186.1648,986250.0
2016-10-07 10:00:00,215.22,215.41,215.18,215.33,686499.0,186.1648,186.3291,186.1302,186.2599,686499.0
2016-10-07 10:05:00,215.33,215.5,215.27,215.5,905099.0,186.2599,186.407,186.208,186.407,905099.0
2016-10-07 10:10:00,215.5,215.56,215.44,215.52,666410.0,186.407,186.4589,186.3551,186.4243,666410.0
2016-10-07 10:15:00,215.53,215.54,215.3,215.4,952928.0,186.4329,186.4416,186.234,186.3205,952928.0
2016-10-07 10:20:00,215.41,215.41,215.29,215.4,480420.0,186.3291,186.3291,186.2253,186.3205,480420.0
2016-10-07 10:25:00,215.4,215.51,215.37,215.42,470691.0,186.3205,186.4156,186.2945,186.3378,470691.0
2016-10-07 10:30:00,215.42,215.42,215.21,215.22,549592.0,186.3378,186.3378,186.1561,186.1648,549592.0
2016-10-07 10:35:00,215.24,215.49,215.12,215.49,1039359.0,186.1821,186.3983,186.0783,186.3983,1039359.0
2016-10-07 10:40:00,215.49,215.51,215.28,215.31,947020.0,186.3983,186.4156,186.2167,186.2426,947020.0
2016-10-07 10:45:00,215.32,215.4,215.26,215.33,563043.0,186.2513,186.3205,186.1994,186.2599,563043.0
2016-10-07 10:50:00,215.32,215.41,215.26,215.28,761933.0,186.2513,186.3291,186.1994,186.2167,761933.0
2016-10-07 10:55:00,215.27,215.27,215.12,215.16,708643.0,186.208,186.208,186.0783,186.1129,708643.0
2016-10-07 11:00:00,215.16,215.21,215.05,215.13,935290.0,186.1129,186.1561,186.0177,186.0869,935290.0
2016-10-07 11:05:00,215.13,215.26,215.12,215.25,475941.0,186.0869,186.1994,186.0783,186.1907,475941.0
2016-10-07 11:10:00,215.26,215.28,215.18,215.22,541545.0,186.1994,186.2167,186.1302,186.1648,541545.0
2016-10-07 11:15:00,215.22,215.34,215.18,215.28,733772.0,186.1648,186.2686,186.1302,186.2167,733772.0
2016-10-07 11:20:00,215.28,215.37,215.25,215.25,695631.0,186.2167,186.2945,186.1907,186.1907,695631.0
2016-10-07 11:25:00,215.25,215.28,215.16,215.18,455475.0,186.1907,186.2167,186.1129,186.1302,455475.0
2016-10-07 11:30:00,215.19,215.24,214.9,214.92,1252468.0,186.1388,186.1821,185.888,185.9053,1252468.0
2016-10-07 11:35:00,214.92,214.93,214.64,214.7,1815624.0,185.9053,185.9139,185.6631,185.715,1815624.0
2016-10-07 11:40:00,214.7,214.71,214.46,214.46,1489077.0,185.715,185.7236,185.5074,185.5074,1489077.0
2016-10-07 11:45:00,214.46,214.46,214.19,214.32,2061967.0,185.5074,185.5074,185.2738,185.3863,2061967.0
2016-10-07 11:50:00,214.32,214.44,214.21,214.42,1637199.0,185.3863,185.4901,185.2911,185.4728,1637199.0
2016-10-07 11:55:00,214.42,214.52,214.38,214.42,981752.0,185.4728,185.5593,185.4382,185.4728,981752.0
2016-10-07 12:00:00,214.41,214.85,214.4,214.47,2400922.0,185.4641,185.8447,185.4555,185.516,2400922.0
2016-10-07 12:05:00,214.47,214.59,214.31,214.54,989885.0,185.516,185.6198,185.3776,185.5766,989885.0
2016-10-07 12:10:00,214.53,214.61,214.35,214.57,918609.0,185.5679,185.6371,185.4122,185.6025,918609.0
2016-10-07 12:15:00,214.57,214.58,214.37,214.45,431102.0,185.6025,185.6112,185.4295,185.4987,431102.0
2016-10-07 12:20:00,214.44,214.5,214.32,214.36,823904.0,185.4901,185.542,185.3863,185.4209,823904.0
2016-10-07 12:25:00,214.36,214.49,214.32,214.47,490414.0,185.4209,185.5333,185.3863,185.516,490414.0
2016-10-07 12:30:00,214.47,214.55,214.39,214.41,718694.0,185.516,185.5852,185.4468,185.4641,718694.0
2016-10-07 12:35:00,214.41,214.48,214.29,214.32,437025.0,185.4641,185.5247,185.3603,185.3863,437025.0
2016-10-07 12:40:00,214.32,214.4,214.25,214.33,504872.0,185.3863,185.4555,185.3257,185.3949,504872.0
2016-10-07 12:45:00,214.33,214.67,214.31,214.61,829488.0,185.3949,185.689,185.3776,185.6371,829488.0
2016-10-07 12:50:00,214.62,214.62,214.5,214.51,301455.0,185.6458,185.6458,185.542,185.5506,301455.0
2016-10-07 12:55:00,214.5,214.61,214.48,214.59,205874.0,185.542,185.6371,185.5247,185.6198,205874.0
2016-10-07 13:00:00,214.6,214.62,214.34,214.47,483564.0,185.6285,185.6458,185.4036,185.516,483564.0
2016-10-07 13:05:00,214.47,214.56,214.45,214.56,346504.0,185.516,185.5939,185.4987,185.5939,346504.0
2016-10-07 13:10:00,214.56,214.63,214.47,214.52,291386.0,185.5939,185.6544,185.516,185.5593,291386.0
2016-10-07 13:15:00,214.52,214.58,214.44,214.52,213913.0,185.5593,185.6112,185.4901,185.5593,213913.0
2016-10-07 13:20:00,214.52,214.63,214.46,214.53,292862.0,185.5593,185.6544,185.5074,185.5679,292862.0
2016-10-07 13:25:00,214.53,215.0,214.52,214.94,1591802.0,185.5679,185.9745,185.5593,185.9226,1591802.0
2016-10-07 13:30:00,214.94,215.19,214.92,215.13,1789528.0,185.9226,186.1388,185.9053,186.0869,1789528.0
2016-10-07 13:35:00,215.14,215.25,215.13,215.22,1086704.0,186.0956,186.1907,186.0869,186.1648,1086704.0
2016-10-07 13:40:00,215.22,215.36,215.17,215.23,1228396.0,186.1648,186.2859,186.1215,186.1734,1228396.0
2016-10-07 13:45:00,215.23,215.29,215.21,215.25,766565.0,186.1734,186.2253,186.1561,186.1907,766565.0
2016-10-07 13:50:00,215.25,215.26,215.15,215.19,326673.0,186.1907,186.1994,186.1042,186.1388,326673.0
2016-10-07 13:55:00,215.19,215.22,215.15,215.19,494686.0,186.1388,186.1648,186.1042,186.1388,494686.0
2016-10-07 14:00:00,215.19,215.26,215.14,215.14,467912.0,186.1388,186.1994,186.0956,186.0956,467912.0
2016-10-07 14:05:00,215.15,215.17,215.07,215.17,1071838.0,186.1042,186.1215,186.035,186.1215,1071838.0
2016-10-07 14:10:00,215.16,215.41,215.15,215.32,1368152.0,186.1129,186.3291,186.1042,186.2513,1368152.0
2016-10-07 14:15:00,215.33,215.35,215.13,215.23,759580.0,186.2599,186.2772,186.0869,186.1734,759580.0
2016-10-07 14:20:00,215.23,215.31,215.21,215.29,312824.0,186.1734,186.2426,186.1561,186.2253,312824.0
2016-10-07 14:25:00,215.28,215.38,215.24,215.27,363127.0,186.2167,186.3032,186.1821,186.208,363127.0
2016-10-07 14:30:00,215.27,215.47,215.25,215.46,1037583.0,186.208,186.381,186.1907,186.3724,1037583.0
2016-10-07 14:35:00,215.46,215.46,215.34,215.39,509046.0,186.3724,186.3724,186.2686,186.3118,509046.0
2016-10-07 14:40:00,215.39,215.41,215.32,215.38,578706.0,186.3118,186.3291,186.2513,186.3032,578706.0
2016-10-07 14:45:00,215.38,215.49,215.33,215.37,766536.0,186.3032,186.3983,186.2599,186.2945,766536.0
2016-10-07 14:50:00,215.37,215.42,215.34,215.37,486654.0,186.2945,186.3378,186.2686,186.2945,486654.0
2016-10-07 14:55:00,215.37,215.47,215.35,215.37,644000.0,186.2945,186.381,186.2772,186.2945,644000.0
2016-10-07 15:00:00,215.37,215.44,215.28,215.3,544431.0,186.2945,186.3551,186.2167,186.234,544431.0
2016-10-07 15:05:00,215.3,215.34,215.24,215.25,469434.0,186.234,186.2686,186.1821,186.1907,469434.0
2016-10-07 15:10:00,215.25,215.33,215.21,215.26,486608.0,186.1907,186.2599,186.1561,186.1994,486608.0
2016-10-07 15:15:00,215.26,215.32,215.18,215.19,745171.0,186.1994,186.2513,186.1302,186.1388,745171.0
2016-10-07 15:20:00,215.19,215.27,215.18,215.26,491987.0,186.1388,186.208,186.1302,186.1994,491987.0
2016-10-07 15:25:00,215.25,215.33,215.23,215.32,322419.0,186.1907,186.2599,186.1734,186.2513,322419.0
2016-10-07 15:30:00,215.33,215.41,215.26,215.28,816366.0,186.2599,186.3291,186.1994,186.2167,816366.0
2016-10-07 15:35:00,215.28,215.36,215.24,215.25,678685.0,186.2167,186.2859,186.1821,186.1907,678685.0
2016-10-07 15:40:00,215.24,215.31,215.21,215.22,1302370.0,186.1821,186.2426,186.1561,186.1648,1302370.0
2016-10-07 15:45:00,215.22,215.26,215.17,215.2,1691043.0,186.1648,186.1994,186.1215,186.1475,1691043.0
2016-10-07 15:50:00,215.21,215.36,215.21,215.26,1692923.0,186.1561,186.2859,186.1561,186.1994,1692923.0
2016-10-07 15:55:00,215.26,215.41,215.03,215.05,4256847.0,186.1994,186.3291,186.0004,186.0177,4256847.0
2016-10-10 09:30:00,216.15,216.35,216.14,216.33,2483582.0,186.9692,187.1422,186.9606,187.1249,2483582.0
2016-10-10 09:35:00,216.33,216.48,216.32,216.39,1921075.0,187.1249,187.2547,187.1163,187.1768,1921075.0
2016-10-10 09:40:00,216.4,216.62,216.4,216.56,1277432.0,187.1855,187.3758,187.1855,187.3239,1277432.0
2016-10-10 09:45:00,216.56,216.67,216.53,216.65,912240.0,187.3239,187.419,187.2979,187.4017,912240.0
2016-10-10 09:50:00,216.65,216.7,216.56,216.62,756428.0,187.4017,187.445,187.3239,187.3758,756428.0
2016-10-10 09:55:00,216.62,216.68,216.55,216.6,695244.0,187.3758,187.4277,187.3152,187.3585,695244.0
2016-10-10 10:00:00,216.6,216.67,216.51,216.53,875763.0,187.3585,187.419,187.2806,187.2979,875763.0
2016-10-10 10:05:00,216.53,216.65,216.53,216.59,776572.0,187.2979,187.4017,187.2979,187.3498,776572.0
2016-10-10 10:10:00,216.59,216.68,216.53,216.57,683713.0,187.3498,187.4277,187.2979,187.3325,683713.0
2016-10-10 10:15:00,216.58,216.66,216.56,216.57,526058.0,187.3412,187.4104,187.3239,187.3325,526058.0
2016-10-10 10:20:00,216.58,216.62,216.48,216.55,556943.0,187.3412,187.3758,187.2547,187.3152,556943.0
2016-10-10 10:25:00,216.55,216.58,216.51,216.53,407365.0,187.3152,187.3412,187.2806,187.2979,407365.0
2016-10-10 10:30:00,216.54,216.64,216.54,216.59,544594.0,187.3066,187.3931,187.3066,187.3498,544594.0
2016-10-10 10:35:00,216.59,216.65,216.55,216.63,510559.0,187.3498,187.4017,187.3152,187.3844,510559.0
2016-10-10 10:40:00,216.63,216.69,216.59,216.63,629603.0,187.3844,187.4363,187.3498,187.3844,629603.0
2016-10-10 10:45:00,216.63,216.65,216.57,216.62,393262.0,187.3844,187.4017,187.3325,187.3758,393262.0
2016-10-10 10:50:00,216.62,216.65,216.56,216.57,543742.0,187.3758,187.4017,187.3239,187.3325,543742.0
2016-10-10 10:55:00,216.58,216.67,216.57,216.62,479530.0,187.3412,187.419,187.3325,187.3758,479530.0
2016-10-10 11:00:00,216.62,216.64,216.47,216.55,490884.0,187.3758,187.3931,187.246,187.3152,490884.0
2016-10-10 11:05:00,216.55,216.61,216.54,216.61,290900.0,187.3152,187.3671,187.3066,187.3671,290900.0
2016-10-10 11:10:00,216.61,216.65,216.6,216.64,371891.0,187.3671,187.4017,187.3585,187.3931,371891.0
2016-10-10 11:15:00,216.64,216.66,216.56,216.56,352718.0,187.3931,187.4104,187.3239,187.3239,352718.0
2016-10-10 11:20:00,216.56,216.61,216.51,216.57,402444.0,187.3239,187.3671,187.2806,187.3325,402444.0
2016-10-10 11:25:00,216.58,216.58,216.45,216.5,592555.0,187.3412,187.3412,187.2287,187.272,592555.0
2016-10-10 11:30:00,216.5,216.55,216.45,216.47,409763.0,187.272,187.3152,187.2287,187.246,409763.0
2016-10-10 11:35:00,216.46,216.5,216.42,216.44,358900.0,187.2374,187.272,187.2028,187.2201,358900.0
2016-10-10 11:40:00,216.45,216.49,216.36,216.38,429311.0,187.2287,187.2633,187.1509,187.1682,429311.0
2016-10-10 11:45:00,216.38,216.5,216.37,216.49,309215.0,187.1682,187.272,187.1595,187.2633,309215.0
2016-10-10 11:50:00,216.48,216.54,216.45,216.51,299426.0,187.2547,187.3066,187.2287,187.2806,299426.0
2016-10-10 11:55:00,216.5,216.51,216.39,216.43,181805.0,187.272,187.2806,187.1768,187.2114,181805.0
2016-10-10 12:00:00,216.43,216.46,216.29,216.31,547480.0,187.2114,187.2374,187.0903,187.1076,547480.0
2016-10-10 12:05:00,216.31,216.38,216.29,216.29,176597.0,187.1076,187.1682,187.0903,187.0903,176597.0
2016-10-10 12:10:00,216.28,216.33,216.24,216.26,275197.0,187.0817,187.1249,187.0471,187.0644,275197.0
2016-10-10 12:15:00,216.26,216.27,216.23,216.24,296605.0,187.0644,187.073,187.0384,187.0471,296605.0
2016-10-10 12:20:00,216.24,216.25,216.18,216.19,281140.0,187.0471,187.0557,186.9952,187.0038,281140.0
2016-10-10 12:25:00,216.18,216.23,216.07,216.2,705233.0,186.9952,187.0384,186.9,187.0125,705233.0
2016-10-10 12:30:00,216.2,216.25,216.17,216.22,229758.0,187.0125,187.0557,186.9865,187.0298,229758.0
2016-10-10 12:35:00,216.22,216.25,216.17,216.22,177882.0,187.0298,187.0557,186.9865,187.0298,177882.0
2016-10-10 12:40:00,216.21,216.22,216.18,216.19,130505.0,187.0211,187.0298,186.9952,187.0038,130505.0
2016-10-10 12:45:00,216.19,216.3,216.18,216.29,281783.0,187.0038,187.099,186.9952,187.0903,281783.0
2016-10-10 12:50:00,216.29,216.3,216.24,216.26,242749.0,187.0903,187.099,187.0471,187.0644,242749.0
2016-10-10 12:55:00,216.25,216.27,216.21,216.25,111595.0,187.0557,187.073,187.0211,187.0557,111595.0
2016-10-10 13:00:00,216.25,216.32,216.21,216.3,185642.0,187.0557,187.1163,187.0211,187.099,185642.0
2016-10-10 13:05:00,216.3,216.42,216.29,216.38,555394.0,187.099,187.2028,187.0903,187.1682,555394.0
2016-10-10 13:10:00,216.38,216.43,216.38,216.42,211846.0,187.1682,187.2114,187.1682,187.2028,211846.0
2016-10-10 13:15:00,216.41,216.45,216.36,216.37,113605.0,187.1941,187.2287,187.1509,187.1595,113605.0
2016-10-10 13:20:00,216.36,216.4,216.33,216.35,93584.0,187.1509,187.1855,187.1249,187.1422,93584.0
2016-10-10 13:25:00,216.35,216.41,216.32,216.36,224783.0,187.1422,187.1941,187.1163,187.1509,224783.0
2016-10-10 13:30:00,216.36,216.43,216.32,216.34,122445.0,187.1509,187.2114,187.1163,187.1336,122445.0
2016-10-10 13:35:00,216.34,216.34,216.24,216.25,283513.0,187.1336,187.1336,187.0471,187.0557,283513.0
2016-10-10 13:40:00,216.25,216.31,216.2,216.29,257907.0,187.0557,187.1076,187.0125,187.0903,257907.0
2016-10-10 13:45:00,216.28,216.31,216.23,216.28,134950.0,187.0817,187.1076,187.0384,187.0817,134950.0
2016-10-10 13:50:00,216.28,216.28,216.23,216.26,170186.0,187.0817,187.0817,187.0384,187.0644,170186.0
2016-10-10 13:55:00,216.25,216.29,216.23,216.26,160457.0,187.0557,187.0903,187.0384,187.0644,160457.0
2016-10-10 14:00:00,216.27,216.33,216.22,216.24,203901.0,187.073,187.1249,187.0298,187.0471,203901.0
2016-10-10 14:05:00,216.24,216.27,216.23,216.24,97028.0,187.0471,187.073,187.0384,187.0471,97028.0
2016-10-10 14:10:00,216.25,216.25,216.16,216.2,263923.0,187.0557,187.0557,186.9779,187.0125,263923.0
2016-10-10 14:15:00,216.19,216.26,216.19,216.25,155540.0,187.0038,187.0644,187.0038,187.0557,155540.0
2016-10-10 14:20:00,216.26,216.29,216.22,216.23,241616.0,187.0644,187.0903,187.0298,187.0384,241616.0
2016-10-10 14:25:00,216.22,216.25,216.2,216.25,100579.0,187.0298,187.0557,187.0125,187.0557,100579.0
2016-10-10 14:30:00,216.24,216.3,216.2,216.3,384203.0,187.0471,187.099,187.0125,187.099,384203.0
2016-10-10 14:35:00,216.3,216.38,216.29,216.35,778799.0,187.099,187.1682,187.0903,187.1422,778799.0
2016-10-10 14:40:00,216.35,216.38,216.31,216.33,249151.0,187.1422,187.1682,187.1076,187.1249,249151.0
2016-10-10 14:45:00,216.33,216.36,216.28,216.33,340267.0,187.1249,187.1509,187.0817,187.1249,340267.0
2016-10-10 14:50:00,216.33,216.35,216.27,216.33,541661.0,187.1249,187.1422,187.073,187.1249,541661.0
2016-10-10 14:55:00,216.32,216.33,216.2,216.26,673436.0,187.1163,187.1249,187.0125,187.0644,673436.0
2016-10-10 15:00:00,216.26,216.31,216.25,216.29,369208.0,187.0644,187.1076,187.0557,187.0903,369208.0
2016-10-10 15:05:00,216.29,216.32,216.22,216.25,355406.0,187.0903,187.1163,187.0298,187.0557,355406.0
2016-10-10 15:10:00,216.26,216.28,216.13,216.15,354170.0,187.0644,187.0817,186.9519,186.9692,354170.0
2016-10-10 15:15:00,216.14,216.22,216.14,216.2,385399.0,186.9606,187.0298,186.9606,187.0125,385399.0
2016-10-10 15:20:00,216.2,216.21,216.16,216.2,253633.0,187.0125,187.0211,186.9779,187.0125,253633.0
2016-10-10 15:25:00,216.19,216.24,216.14,216.19,379226.0,187.0038,187.0471,186.9606,187.0038,379226.0
2016-10-10 15:30:00,216.19,216.2,216.02,216.06,663245.0,187.0038,187.0125,186.8568,186.8914,663245.0
2016-10-10 15:35:00,216.07,216.13,216.04,216.07,452531.0,186.9,186.9519,186.8741,186.9,452531.0
2016-10-10 15:40:00,216.06,216.16,216.03,216.09,740565.0,186.8914,186.9779,186.8654,186.9173,740565.0
2016-10-10 15:45:00,216.08,216.14,216.04,216.05,638944.0,186.9087,186.9606,186.8741,186.8827,638944.0
2016-10-10 15:50:00,216.04,216.09,215.98,216.09,876411.0,186.8741,186.9173,186.8222,186.9173,876411.0
2016-10-10 15:55:00,216.08,216.22,216.05,216.11,3075207.0,186.9087,187.0298,186.8827,186.9346,3075207.0
2016-10-11 09:30:00,215.66,215.74,215.28,215.37,2399704.0,186.5454,186.6146,186.2167,186.2945,2399704.0
2016-10-11 09:35:00,215.37,215.43,215.12,215.18,2427263.0,186.2945,186.3464,186.0783,186.1302,2427263.0
2016-10-11 09:40:00,215.19,215.28,215.15,215.2,935978.0,186.1388,186.2167,186.1042,186.1475,935978.0
2016-10-11 09:45:00,215.2,215.23,215.01,215.08,1548108.0,186.1475,186.1734,185.9831,186.0437,1548108.0
2016-10-11 09:50:00,215.07,215.09,214.75,214.84,2010988.0,186.035,186.0523,185.7582,185.8361,2010988.0
2016-10-11 09:55:00,214.83,214.94,214.77,214.9,1397913.0,185.8274,185.9226,185.7755,185.888,1397913.0
2016-10-11 10:00:00,214.91,214.93,214.77,214.9,1164225.0,185.8966,185.9139,185.7755,185.888,1164225.0
2016-10-11 10:05:00,214.9,215.0,214.82,214.97,1041644.0,185.888,185.9745,185.8188,185.9485,1041644.0
2016-10-11 10:10:00,214.97,214.97,214.48,214.64,2078474.0,185.9485,185.9485,185.5247,185.6631,2078474.0
2016-10-11 10:15:00,214.63,214.64,214.5,214.54,954507.0,185.6544,185.6631,185.542,185.5766,954507.0
2016-10-11 10:20:00,214.53,214.63,214.47,214.57,1238344.0,185.5679,185.6544,185.516,185.6025,1238344.0
2016-10-11 10:25:00,214.58,214.6,214.38,214.53,1392590.0,185.6112,185.6285,185.4382,185.5679,1392590.0
2016-10-11 10:30:00,214.53,214.69,214.51,214.66,1183269.0,185.5679,185.7063,185.5506,185.6804,1183269.0
2016-10-11 10:35:00,214.65,214.67,214.55,214.56,547159.0,185.6717,185.689,185.5852,185.5939,547159.0
2016-10-11 10:40:00,214.56,214.65,214.53,214.6,688831.0,185.5939,185.6717,185.5679,185.6285,688831.0
2016-10-11 10:45:00,214.59,214.59,214.45,214.51,841299.0,185.6198,185.6198,185.4987,185.5506,841299.0
2016-10-11 10:50:00,214.51,214.51,214.31,214.39,1563469.0,185.5506,185.5506,185.3776,185.4468,1563469.0
2016-10-11 10:55:00,214.39,214.39,214.1,214.13,1655124.0,185.4468,185.4468,185.196,185.2219,1655124.0
2016-10-11 11:00:00,214.12,214.16,213.85,213.97,2169882.0,185.2133,185.2479,184.9797,185.0835,2169882.0
2016-10-11 11:05:00,213.98,214.08,213.92,214.01,1155602.0,185.0922,185.1787,185.0403,185.1181,1155602.0
2016-10-11 11:10:00,214.01,214.05,213.95,213.98,832954.0,185.1181,185.1527,185.0662,185.0922,832954.0
2016-10-11 11:15:00,213.99,213.99,213.73,213.89,1562761.0,185.1008,185.1008,184.8759,185.0143,1562761.0
2016-10-11 11:20:00,213.89,213.89,213.73,213.87,1458125.0,185.0143,185.0143,184.8759,184.997,1458125.0
2016-10-11 11:25:00,213.87,213.98,213.57,213.65,1397884.0,184.997,185.0922,184.7375,184.8067,1397884.0
2016-10-11 11:30:00,213.64,213.93,213.61,213.91,1570655.0,184.7981,185.0489,184.7721,185.0316,1570655.0
2016-10-11 11:35:00,213.91,213.92,213.8,213.84,1055785.0,185.0316,185.0403,184.9365,184.9711,1055785.0
2016-10-11 11:40:00,213.84,214.03,213.78,214.02,1001647.0,184.9711,185.1354,184.9192,185.1268,1001647.0
2016-10-11 11:45:00,214.01,214.02,213.74,213.8,820600.0,185.1181,185.1268,184.8846,184.9365,820600.0
2016-10-11 11:50:00,213.79,213.82,213.68,213.81,667193.0,184.9278,184.9538,184.8327,184.9451,667193.0
2016-10-11 11:55:00,213.82,213.94,213.71,213.91,797003.0,184.9538,185.0576,184.8586,185.0316,797003.0
2016-10-11 12:00:00,213.92,214.0,213.87,213.92,689217.0,185.0403,185.1095,184.997,185.0403,689217.0
2016-10-11 12:05:00,213.92,213.95,213.87,213.91,570488.0,185.0403,185.0662,184.997,185.0316,570488.0
2016-10-11 12:10:00,213.91,213.91,213.81,213.84,725416.0,185.0316,185.0316,184.9451,184.9711,725416.0
2016-10-11 12:15:00,213.83,214.01,213.73,214.01,1081376.0,184.9624,185.1181,184.8759,185.1181,1081376.0
2016-10-11 12:20:00,214.0,214.03,213.88,213.95,1045685.0,185.1095,185.1354,185.0057,185.0662,1045685.0
2016-10-11 12:25:00,213.95,214.0,213.9,213.98,567132.0,185.0662,185.1095,185.023,185.0922,567132.0
2016-10-11 12:30:00,213.98,213.98,213.9,213.92,426242.0,185.0922,185.0922,185.023,185.0403,426242.0
2016-10-11 12:35:00,213.92,214.07,213.77,214.06,863709.0,185.0403,185.17,184.9105,185.1614,863709.0
2016-10-11 12:40:00,214.06,214.25,214.02,214.24,1617207.0,185.1614,185.3257,185.1268,185.3171,1617207.0
2016-10-11 12:45:00,214.24,214.33,214.19,214.2,971430.0,185.3171,185.3949,185.2738,185.2825,971430.0
2016-10-11 12:50:00,214.19,214.2,214.06,214.06,385482.0,185.2738,185.2825,185.1614,185.1614,385482.0
2016-10-11 12:55:00,214.07,214.12,213.99,214.05,360162.0,185.17,185.2133,185.1008,185.1527,360162.0
2016-10-11 13:00:00,214.05,214.05,213.81,213.91,752158.0,185.1527,185.1527,184.9451,185.0316,752158.0
2016-10-11 13:05:00,213.9,213.91,213.69,213.77,703349.0,185.023,185.0316,184.8413,184.9105,703349.0
2016-10-11 13:10:00,213.78,213.8,213.44,213.46,1348429.0,184.9192,184.9365,184.6251,184.6424,1348429.0
2016-10-11 13:15:00,213.46,213.5,213.3,213.44,1284069.0,184.6424,184.677,184.504,184.6251,1284069.0
2016-10-11 13:20:00,213.44,213.55,213.41,213.52,637666.0,184.6251,184.7202,184.5991,184.6943,637666.0
2016-10-11 13:25:00,213.52,213.67,213.52,213.59,609781.0,184.6943,184.824,184.6943,184.7548,609781.0
2016-10-11 13:30:00,213.59,213.64,213.39,213.6,953641.0,184.7548,184.7981,184.5818,184.7635,953641.0
2016-10-11 13:35:00,213.6,213.63,213.36,213.38,682870.0,184.7635,184.7894,184.5559,184.5732,682870.0
2016-10-11 13:40:00,213.38,213.45,213.32,213.34,670634.0,184.5732,184.6337,184.5213,184.5386,670634.0
2016-10-11 13:45:00,213.33,213.39,213.06,213.12,1950994.0,184.5299,184.5818,184.2964,184.3483,1950994.0
2016-10-11 13:50:00,213.12,213.19,213.04,213.1,1121162.0,184.3483,184.4088,184.2791,184.331,1121162.0
2016-10-11 13:55:00,213.11,213.12,212.9,212.97,1664052.0,184.3396,184.3483,184.158,184.2185,1664052.0
2016-10-11 14:00:00,212.99,213.13,212.97,213.09,815889.0,184.2358,184.3569,184.2185,184.3223,815889.0
2016-10-11 14:05:00,213.08,213.16,212.91,213.16,1695512.0,184.3137,184.3829,184.1666,184.3829,1695512.0
2016-10-11 14:10:00,213.16,213.24,213.01,213.08,1147787.0,184.3829,184.4521,184.2531,184.3137,1147787.0
2016-10-11 14:15:00,213.08,213.09,212.63,212.69,1889344.0,184.3137,184.3223,183.9244,183.9763,1889344.0
2016-10-11 14:20:00,212.69,212.83,212.58,212.81,1427822.0,183.9763,184.0974,183.8812,184.0801,1427822.0
2016-10-11 14:25:00,212.81,212.87,212.71,212.85,616537.0,184.0801,184.132,183.9936,184.1147,616537.0
2016-10-11 14:30:00,212.85,212.88,212.72,212.75,843788.0,184.1147,184.1407,184.0023,184.0282,843788.0
2016-10-11 14:35:00,212.75,212.91,212.74,212.85,685979.0,184.0282,184.1666,184.0196,184.1147,685979.0
2016-10-11 14:40:00,212.85,212.99,212.79,212.96,743212.0,184.1147,184.2358,184.0628,184.2099,743212.0
2016-10-11 14:45:00,212.96,213.18,212.94,213.17,1471235.0,184.2099,184.4002,184.1926,184.3915,1471235.0
2016-10-11 14:50:00,213.17,213.17,212.96,213.1,950570.0,184.3915,184.3915,184.2099,184.331,950570.0
2016-10-11 14:55:00,213.1,213.16,212.97,212.99,1004427.0,184.331,184.3829,184.2185,184.2358,1004427.0
2016-10-11 15:00:00,213.0,213.11,212.95,213.01,986143.0,184.2445,184.3396,184.2012,184.2531,986143.0
2016-10-11 15:05:00,213.0,213.02,212.84,212.96,1306128.0,184.2445,184.2618,184.1061,184.2099,1306128.0
2016-10-11 15:10:00,212.97,213.11,212.92,213.03,1193397.0,184.2185,184.3396,184.1753,184.2704,1193397.0
2016-10-11 15:15:00,213.03,213.27,212.96,213.26,1231666.0,184.2704,184.478,184.2099,184.4694,1231666.0
2016-10-11 15:20:00,213.26,213.5,213.25,213.39,1870336.0,184.4694,184.677,184.4607,184.5818,1870336.0
2016-10-11 15:25:00,213.39,213.42,213.21,213.29,1666257.0,184.5818,184.6078,184.4261,184.4953,1666257.0
2016-10-11 15:30:00,213.28,213.43,213.23,213.36,1243991.0,184.4867,184.6164,184.4434,184.5559,1243991.0
2016-10-11 15:35:00,213.36,213.43,213.21,213.43,1796723.0,184.5559,184.6164,184.4261,184.6164,1796723.0
2016-10-11 15:40:00,213.44,213.59,213.34,213.39,1768746.0,184.6251,184.7548,184.5386,184.5818,1768746.0
2016-10-11 15:45:00,213.39,213.66,213.34,213.59,1800391.0,184.5818,184.8154,184.5386,184.7548,1800391.0
2016-10-11 15:50:00,213.58,213.59,213.43,213.46,2150681.0,184.7462,184.7548,184.6164,184.6424,2150681.0
2016-10-11 15:55:00,213.47,213.53,213.29,213.45,5803404.0,184.651,184.7029,184.4953,184.6337,5803404.0
2016-10-12 09:30:00,213.59,213.71,213.22,213.31,2449728.0,184.7548,184.8586,184.4348,184.5126,2449728.0
2016-10-12 09:35:00,213.31,213.35,213.09,213.2,1650257.0,184.5126,184.5472,184.3223,184.4175,1650257.0
2016-10-12 09:40:00,213.19,213.2,213.01,213.11,1561377.0,184.4088,184.4175,184.2531,184.3396,1561377.0
2016-10-12 09:45:00,213.11,213.25,213.05,213.19,1191490.0,184.3396,184.4607,184.2877,184.4088,1191490.0
2016-10-12 09:50:00,213.18,213.47,213.14,213.43,989606.0,184.4002,184.651,184.3656,184.6164,989606.0
2016-10-12 09:55:00,213.44,213.65,213.43,213.65,1390583.0,184.6251,184.8067,184.6164,184.8067,1390583.0
2016-10-12 10:00:00,213.65,213.79,213.57,213.74,1995017.0,184.8067,184.9278,184.7375,184.8846,1995017.0
2016-10-12 10:05:00,213.75,213.86,213.55,213.63,1867335.0,184.8932,184.9884,184.7202,184.7894,1867335.0
2016-10-12 10:10:00,213.63,213.71,213.51,213.69,611420.0,184.7894,184.8586,184.6856,184.8413,611420.0
2016-10-12 10:15:00,213.69,213.82,213.57,213.63,1083521.0,184.8413,184.9538,184.7375,184.7894,1083521.0
2016-10-12 10:20:00,213.63,213.78,213.61,213.71,640241.0,184.7894,184.9192,184.7721,184.8586,640241.0
2016-10-12 10:25:00,213.72,214.06,213.72,213.9,1910035.0,184.8673,185.1614,184.8673,185.023,1910035.0
2016-10-12 10:30:00,213.89,213.94,213.83,213.85,638646.0,185.0143,185.0576,184.9624,184.9797,638646.0
2016-10-12 10:35:00,213.85,213.86,213.63,213.72,985205.0,184.9797,184.9884,184.7894,184.8673,985205.0
2016-10-12 10:40:00,213.72,213.75,213.63,213.72,495176.0,184.8673,184.8932,184.7894,184.8673,495176.0
2016-10-12 10:45:00,213.74,213.78,213.53,213.58,772183.0,184.8846,184.9192,184.7029,184.7462,772183.0
2016-10-12 10:50:00,213.58,213.6,213.32,213.34,1159193.0,184.7462,184.7635,184.5213,184.5386,1159193.0
2016-10-12 10:55:00,213.35,213.49,213.32,213.41,449185.0,184.5472,184.6683,184.5213,184.5991,449185.0
2016-10-12 11:00:00,213.41,213.51,213.35,213.51,514860.0,184.5991,184.6856,184.5472,184.6856,514860.0
2016-10-12 11:05:00,213.51,213.55,213.45,213.5,426356.0,184.6856,184.7202,184.6337,184.677,426356.0
2016-10-12 11:10:00,213.5,213.61,213.47,213.5,347954.0,184.677,184.7721,184.651,184.677,347954.0
2016-10-12 11:15:00,213.5,213.51,213.36,213.39,830838.0,184.677,184.6856,184.5559,184.5818,830838.0
2016-10-12 11:20:00,213.38,213.5,213.33,213.49,278444.0,184.5732,184.677,184.5299,184.6683,278444.0
2016-10-12 11:25:00,213.48,213.56,213.44,213.52,393295.0,184.6597,184.7289,184.6251,184.6943,393295.0
2016-10-12 11:30:00,213.51,213.81,213.49,213.7,875371.0,184.6856,184.9451,184.6683,184.85,875371.0
2016-10-12 11:35:00,213.7,213.78,213.65,213.7,421951.0,184.85,184.9192,184.8067,184.85,421951.0
2016-10-12 11:40:00,213.7,213.72,213.63,213.63,214042.0,184.85,184.8673,184.7894,184.7894,214042.0
2016-10-12 11:45:00,213.64,213.69,213.6,213.64,263752.0,184.7981,184.8413,184.7635,184.7981,263752.0
2016-10-12 11:50:00,213.64,213.67,213.58,213.61,160453.0,184.7981,184.824,184.7462,184.7721,160453.0
2016-10-12 11:55:00,213.61,213.71,213.6,213.63,249801.0,184.7721,184.8586,184.7635,184.7894,249801.0
2016-10-12 12:00:00,213.64,213.76,213.64,213.75,307352.0,184.7981,184.9019,184.7981,184.8932,307352.0
2016-10-12 12:05:00,213.75,213.81,213.63,213.75,374688.0,184.8932,184.9451,184.7894,184.8932,374688.0
2016-10-12 12:10:00,213.75,213.89,213.73,213.86,756479.0,184.8932,185.0143,184.8759,184.9884,756479.0
2016-10-12 12:15:00,213.85,213.86,213.8,213.83,226193.0,184.9797,184.9884,184.9365,184.9624,226193.0
2016-10-12 12:20:00,213.83,213.98,213.82,213.96,503998.0,184.9624,185.0922,184.9538,185.0749,503998.0
2016-10-12 12:25:00,213.97,214.0,213.91,213.92,560688.0,185.0835,185.1095,185.0316,185.0403,560688.0
2016-10-12 12:30:00,213.92,213.99,213.85,213.98,547687.0,185.0403,185.1008,184.9797,185.0922,547687.0
2016-10-12 12:35:00,213.99,214.1,213.98,214.03,726279.0,185.1008,185.196,185.0922,185.1354,726279.0
2016-10-12 12:40:00,214.03,214.05,213.97,213.98,411733.0,185.1354,185.1527,185.0835,185.0922,411733.0
2016-10-12 12:45:00,213.98,214.05,213.93,213.94,296957.0,185.0922,185.1527,185.0489,185.0576,296957.0
2016-10-12 12:50:00,213.95,214.04,213.91,214.0,328562.0,185.0662,185.1441,185.0316,185.1095,328562.0
2016-10-12 12:55:00,214.0,214.0,213.91,213.95,201752.0,185.1095,185.1095,185.0316,185.0662,201752.0
2016-10-12 13:00:00,213.96,213.97,213.82,213.82,327058.0,185.0749,185.0835,184.9538,184.9538,327058.0
2016-10-12 13:05:00,213.82,213.98,213.82,213.96,321335.0,184.9538,185.0922,184.9538,185.0749,321335.0
2016-10-12 13:10:00,213.95,213.97,213.76,213.88,440983.0,185.0662,185.0835,184.9019,185.0057,440983.0
2016-10-12 13:15:00,213.88,213.95,213.86,213.9,238784.0,185.0057,185.0662,184.9884,185.023,238784.0
2016-10-12 13:20:00,213.89,213.92,213.82,213.89,229421.0,185.0143,185.0403,184.9538,185.0143,229421.0
2016-10-12 13:25:00,213.88,213.96,213.87,213.95,268344.0,185.0057,185.0749,184.997,185.0662,268344.0
2016-10-12 13:30:00,213.96,213.97,213.87,213.9,258186.0,185.0749,185.0835,184.997,185.023,258186.0
2016-10-12 13:35:00,213.91,213.91,213.77,213.83,384272.0,185.0316,185.0316,184.9105,184.9624,384272.0
2016-10-12 13:40:00,213.83,213.89,213.79,213.87,284770.0,184.9624,185.0143,184.9278,184.997,284770.0
2016-10-12 13:45:00,213.87,213.9,213.83,213.83,223203.0,184.997,185.023,184.9624,184.9624,223203.0
2016-10-12 13:50:00,213.84,213.93,213.81,213.92,242430.0,184.9711,185.0489,184.9451,185.0403,242430.0
2016-10-12 13:55:00,213.92,214.03,213.91,214.02,372416.0,185.0403,185.1354,185.0316,185.1268,372416.0
2016-10-12 14:00:00,214.01,214.18,213.71,213.85,1968242.0,185.1181,185.2652,184.8586,184.9797,1968242.0
2016-10-12 14:05:00,213.86,214.0,213.67,214.0,1555649.0,184.9884,185.1095,184.824,185.1095,1555649.0
2016-10-12 14:10:00,214.0,214.2,213.99,214.19,1133540.0,185.1095,185.2825,185.1008,185.2738,1133540.0
2016-10-12 14:15:00,214.19,214.32,214.11,214.15,1580452.0,185.2738,185.3863,185.2046,185.2392,1580452.0
2016-10-12 14:20:00,214.15,214.24,214.07,214.17,615125.0,185.2392,185.3171,185.17,185.2565,615125.0
2016-10-12 14:25:00,214.17,214.18,213.83,213.93,738548.0,185.2565,185.2652,184.9624,185.0489,738548.0
2016-10-12 14:30:00,213.92,214.07,213.86,214.03,517558.0,185.0403,185.17,184.9884,185.1354,517558.0
2016-10-12 14:35:00,214.03,214.06,213.96,214.03,415411.0,185.1354,185.1614,185.0749,185.1354,415411.0
2016-10-12 14:40:00,214.02,214.06,213.88,213.91,453540.0,185.1268,185.1614,185.0057,185.0316,453540.0
2016-10-12 14:45:00,213.9,213.94,213.8,213.92,520407.0,185.023,185.0576,184.9365,185.0403,520407.0
2016-10-12 14:50:00,213.92,214.02,213.9,213.96,468358.0,185.0403,185.1268,185.023,185.0749,468358.0
2016-10-12 14:55:00,213.96,213.99,213.8,213.81,332503.0,185.0749,185.1008,184.9365,184.9451,332503.0
2016-10-12 15:00:00,213.8,213.82,213.67,213.78,714592.0,184.9365,184.9538,184.824,184.9192,714592.0
2016-10-12 15:05:00,213.77,213.96,213.74,213.86,578718.0,184.9105,185.0749,184.8846,184.9884,578718.0
2016-10-12 15:10:00,213.85,213.98,213.85,213.94,422386.0,184.9797,185.0922,184.9797,185.0576,422386.0
2016-10-12 15:15:00,213.93,213.96,213.84,213.94,438355.0,185.0489,185.0749,184.9711,185.0576,438355.0
2016-10-12 15:20:00,213.94,214.0,213.86,213.88,626625.0,185.0576,185.1095,184.9884,185.0057,626625.0
2016-10-12 15:25:00,213.88,213.88,213.69,213.74,986656.0,185.0057,185.0057,184.8413,184.8846,986656.0
2016-10-12 15:30:00,213.75,213.75,213.5,213.51,2001765.0,184.8932,184.8932,184.677,184.6856,2001765.0
2016-10-12 15:35:00,213.51,213.78,213.5,213.76,1465753.0,184.6856,184.9192,184.677,184.9019,1465753.0
2016-10-12 15:40:00,213.76,213.91,213.72,213.8,1509797.0,184.9019,185.0316,184.8673,184.9365,1509797.0
2016-10-12 15:45:00,213.8,213.93,213.79,213.86,887438.0,184.9365,185.0489,184.9278,184.9884,887438.0
2016-10-12 15:50:00,213.86,213.88,213.74,213.75,916150.0,184.9884,185.0057,184.8846,184.8932,916150.0
2016-10-12 15:55:00,213.76,213.86,213.65,213.72,3096483.0,184.9019,184.9884,184.8067,184.8673,3096483.0
2016-10-13 09:30:00,212.16,212.31,212.03,212.16,2866329.0,183.5179,183.6476,183.4054,183.5179,2866329.0
2016-10-13 09:35:00,212.16,212.22,211.93,212.01,2912873.0,183.5179,183.5698,183.3189,183.3881,2912873.0
2016-10-13 09:40:00,212.02,212.02,211.75,211.89,2145114.0,183.3968,183.3968,183.1632,183.2843,2145114.0
2016-10-13 09:45:00,211.89,211.95,211.75,211.86,1362854.0,183.2843,183.3362,183.1632,183.2584,1362854.0
2016-10-13 09:50:00,211.87,211.88,211.42,211.45,2986023.0,183.267,183.2757,182.8778,182.9037,2986023.0
2016-10-13 09:55:00,211.44,211.49,211.27,211.48,2769086.0,182.8951,182.9383,182.748,182.9297,2769086.0
2016-10-13 10:00:00,211.48,211.48,211.21,211.35,2206732.0,182.9297,182.9297,182.6961,182.8172,2206732.0
2016-10-13 10:05:00,211.36,211.49,211.28,211.49,1347128.0,182.8259,182.9383,182.7567,182.9383,1347128.0
2016-10-13 10:10:00,211.48,211.62,211.33,211.58,1270002.0,182.9297,183.0508,182.7999,183.0162,1270002.0
2016-10-13 10:15:00,211.58,211.68,211.5,211.56,1752865.0,183.0162,183.1027,182.947,182.9989,1752865.0
2016-10-13 10:20:00,211.56,211.71,211.53,211.71,1047415.0,182.9989,183.1286,182.9729,183.1286,1047415.0
2016-10-13 10:25:00,211.71,211.73,211.51,211.56,1576499.0,183.1286,183.1459,182.9556,182.9989,1576499.0
2016-10-13 10:30:00,211.56,211.8,211.35,211.8,1238604.0,182.9989,183.2065,182.8172,183.2065,1238604.0
2016-10-13 10:35:00,211.8,212.11,211.78,211.9,2493733.0,183.2065,183.4746,183.1892,183.293,2493733.0
2016-10-13 10:40:00,211.9,212.05,211.87,211.91,1204667.0,183.293,183.4227,183.267,183.3016,1204667.0
2016-10-13 10:45:00,211.92,211.92,211.57,211.65,1434905.0,183.3103,183.3103,183.0075,183.0767,1434905.0
2016-10-13 10:50:00,211.64,211.86,211.63,211.71,960708.0,183.0681,183.2584,183.0594,183.1286,960708.0
2016-10-13 10:55:00,211.71,211.94,211.64,211.94,661207.0,183.1286,183.3276,183.0681,183.3276,661207.0
2016-10-13 11:00:00,211.94,211.95,211.51,211.53,1179247.0,183.3276,183.3362,182.9556,182.9729,1179247.0
2016-10-13 11:05:00,211.53,211.81,211.52,211.72,849703.0,182.9729,183.2151,182.9643,183.1373,849703.0
2016-10-13 11:10:00,211.72,211.87,211.62,211.82,754061.0,183.1373,183.267,183.0508,183.2238,754061.0
2016-10-13 11:15:00,211.84,212.15,211.8,212.15,1430652.0,183.2411,183.5092,183.2065,183.5092,1430652.0
2016-10-13 11:20:00,212.15,212.23,212.08,212.17,1234651.0,183.5092,183.5784,183.4487,183.5265,1234651.0
2016-10-13 11:25:00,212.17,212.35,212.16,212.23,951210.0,183.5265,183.6822,183.5179,183.5784,951210.0
2016-10-13 11:30:00,212.21,212.47,212.2,212.43,1635794.0,183.5611,183.786,183.5525,183.7514,1635794.0
2016-10-13 11:35:00,212.42,212.43,212.23,212.23,1150806.0,183.7428,183.7514,183.5784,183.5784,1150806.0
2016-10-13 11:40:00,212.23,212.34,212.2,212.34,523373.0,183.5784,183.6736,183.5525,183.6736,523373.0
2016-10-13 11:45:00,212.33,212.38,212.18,212.27,874476.0,183.6649,183.7082,183.5352,183.613,874476.0
2016-10-13 11:50:00,212.27,212.35,212.2,212.25,587292.0,183.613,183.6822,183.5525,183.5957,587292.0
2016-10-13 11:55:00,212.24,212.29,212.18,212.25,328575.0,183.5871,183.6303,183.5352,183.5957,328575.0
2016-10-13 12:00:00,212.25,212.26,212.08,212.17,714046.0,183.5957,183.6044,183.4487,183.5265,714046.0
2016-10-13 12:05:00,212.16,212.33,212.14,212.32,570500.0,183.5179,183.6649,183.5006,183.6563,570500.0
2016-10-13 12:10:00,212.32,212.4,212.28,212.39,511789.0,183.6563,183.7255,183.6217,183.7168,511789.0
2016-10-13 12:15:00,212.39,212.47,212.31,212.36,450481.0,183.7168,183.786,183.6476,183.6909,450481.0
2016-10-13 12:20:00,212.35,212.4,212.28,212.35,304944.0,183.6822,183.7255,183.6217,183.6822,304944.0
2016-10-13 12:25:00,212.36,212.39,212.25,212.34,345141.0,183.6909,183.7168,183.5957,183.6736,345141.0
2016-10-13 12:30:00,212.33,212.46,212.31,212.4,381862.0,183.6649,183.7774,183.6476,183.7255,381862.0
2016-10-13 12:35:00,212.4,212.85,212.4,212.79,1810852.0,183.7255,184.1147,183.7255,184.0628,1810852.0
2016-10-13 12:40:00,212.8,212.91,212.79,212.81,1059062.0,184.0715,184.1666,184.0628,184.0801,1059062.0
2016-10-13 12:45:00,212.81,212.87,212.74,212.86,767621.0,184.0801,184.132,184.0196,184.1234,767621.0
2016-10-13 12:50:00,212.86,212.86,212.74,212.75,500813.0,184.1234,184.1234,184.0196,184.0282,500813.0
2016-10-13 12:55:00,212.75,212.83,212.75,212.78,299710.0,184.0282,184.0974,184.0282,184.0542,299710.0
2016-10-13 13:00:00,212.78,212.79,212.71,212.75,429687.0,184.0542,184.0628,183.9936,184.0282,429687.0
2016-10-13 13:05:00,212.74,212.75,212.65,212.69,406911.0,184.0196,184.0282,183.9417,183.9763,406911.0
2016-10-13 13:10:00,212.69,212.69,212.47,212.52,894073.0,183.9763,183.9763,183.786,183.8293,894073.0
2016-10-13 13:15:00,212.52,212.64,212.5,212.61,694786.0,183.8293,183.9331,183.812,183.9071,694786.0
2016-10-13 13:20:00,212.61,212.7,212.57,212.65,524708.0,183.9071,183.985,183.8725,183.9417,524708.0
2016-10-13 13:25:00,212.65,212.75,212.64,212.68,365718.0,183.9417,184.0282,183.9331,183.9677,365718.0
2016-10-13 13:30:00,212.67,212.75,212.58,212.66,504762.0,183.959,184.0282,183.8812,183.9504,504762.0
2016-10-13 13:35:00,212.66,212.69,212.54,212.67,348638.0,183.9504,183.9763,183.8466,183.959,348638.0
2016-10-13 13:40:00,212.66,212.81,212.66,212.76,382647.0,183.9504,184.0801,183.9504,184.0369,382647.0
2016-10-13 13:45:00,212.76,212.78,212.68,212.71,259471.0,184.0369,184.0542,183.9677,183.9936,259471.0
2016-10-13 13:50:00,212.7,213.04,212.68,213.02,948981.0,183.985,184.2791,183.9677,184.2618,948981.0
2016-10-13 13:55:00,213.02,213.23,213.01,213.21,1201087.0,184.2618,184.4434,184.2531,184.4261,1201087.0
2016-10-13 14:00:00,213.22,213.38,213.16,213.32,798833.0,184.4348,184.5732,184.3829,184.5213,798833.0
2016-10-13 14:05:00,213.33,213.34,213.18,213.19,1015019.0,184.5299,184.5386,184.4002,184.4088,1015019.0
2016-10-13 14:10:00,213.2,213.21,213.06,213.09,762926.0,184.4175,184.4261,184.2964,184.3223,762926.0
2016-10-13 14:15:00,213.1,213.13,213.05,213.09,380512.0,184.331,184.3569,184.2877,184.3223,380512.0
2016-10-13 14:20:00,213.1,213.25,213.09,213.2,522383.0,184.331,184.4607,184.3223,184.4175,522383.0
2016-10-13 14:25:00,213.2,213.27,213.14,213.21,532504.0,184.4175,184.478,184.3656,184.4261,532504.0
2016-10-13 14:30:00,213.21,213.35,213.19,213.24,592237.0,184.4261,184.5472,184.4088,184.4521,592237.0
2016-10-13 14:35:00,213.24,213.26,213.11,213.2,774065.0,184.4521,184.4694,184.3396,184.4175,774065.0
2016-10-13 14:40:00,213.2,213.28,213.12,213.22,489507.0,184.4175,184.4867,184.3483,184.4348,489507.0
2016-10-13 14:45:00,213.23,213.36,213.2,213.31,828584.0,184.4434,184.5559,184.4175,184.5126,828584.0
2016-10-13 14:50:00,213.31,213.47,213.23,213.44,723845.0,184.5126,184.651,184.4434,184.6251,723845.0
2016-10-13 14:55:00,213.45,213.59,213.44,213.5,1223277.0,184.6337,184.7548,184.6251,184.677,1223277.0
2016-10-13 15:00:00,213.5,213.51,213.36,213.44,873416.0,184.677,184.6856,184.5559,184.6251,873416.0
2016-10-13 15:05:00,213.43,213.5,213.36,213.48,363334.0,184.6164,184.677,184.5559,184.6597,363334.0
2016-10-13 15:10:00,213.48,213.59,213.48,213.5,621267.0,184.6597,184.7548,184.6597,184.677,621267.0
2016-10-13 15:15:00,213.5,213.52,213.38,213.39,851650.0,184.677,184.6943,184.5732,184.5818,851650.0
2016-10-13 15:20:00,213.39,213.49,213.33,213.45,710748.0,184.5818,184.6683,184.5299,184.6337,710748.0
2016-10-13 15:25:00,213.45,213.46,213.21,213.24,882265.0,184.6337,184.6424,184.4261,184.4521,882265.0
2016-10-13 15:30:00,213.24,213.31,213.12,213.24,1155477.0,184.4521,184.5126,184.3483,184.4521,1155477.0
2016-10-13 15:35:00,213.24,213.35,213.22,213.28,906917.0,184.4521,184.5472,184.4348,184.4867,906917.0
2016-10-13 15:40:00,213.28,213.32,213.18,213.18,910602.0,184.4867,184.5213,184.4002,184.4002,910602.0
2016-10-13 15:45:00,213.18,213.27,213.05,213.06,1509427.0,184.4002,184.478,184.2877,184.2964,1509427.0
2016-10-13 15:50:00,213.06,213.07,212.92,212.98,2230159.0,184.2964,184.305,184.1753,184.2272,2230159.0
2016-10-13 15:55:00,212.98,213.08,212.78,213.04,4627556.0,184.2272,184.3137,184.0542,184.2791,4627556.0
2016-10-14 09:30:00,214.16,214.38,214.09,214.1,3117345.0,185.2479,185.4382,185.1873,185.196,3117345.0
2016-10-14 09:35:00,214.11,214.3,214.11,214.19,1501432.0,185.2046,185.369,185.2046,185.2738,1501432.0
2016-10-14 09:40:00,214.19,214.42,214.16,214.38,1551321.0,185.2738,185.4728,185.2479,185.4382,1551321.0
2016-10-14 09:45:00,214.38,214.55,214.37,214.51,1540322.0,185.4382,185.5852,185.4295,185.5506,1540322.0
2016-10-14 09:50:00,214.51,214.55,214.44,214.48,888607.0,185.5506,185.5852,185.4901,185.5247,888607.0
2016-10-14 09:55:00,214.48,214.55,214.4,214.41,914019.0,185.5247,185.5852,185.4555,185.4641,914019.0
2016-10-14 10:00:00,214.4,214.44,214.23,214.39,1299055.0,185.4555,185.4901,185.3084,185.4468,1299055.0
2016-10-14 10:05:00,214.39,214.47,214.25,214.34,584539.0,185.4468,185.516,185.3257,185.4036,584539.0
2016-10-14 10:10:00,214.35,214.61,214.32,214.5,1204285.0,185.4122,185.6371,185.3863,185.542,1204285.0
2016-10-14 10:15:00,214.49,214.64,214.49,214.6,625723.0,185.5333,185.6631,185.5333,185.6285,625723.0
2016-10-14 10:20:00,214.61,214.69,214.5,214.56,674012.0,185.6371,185.7063,185.542,185.5939,674012.0
2016-10-14 10:25:00,214.55,214.57,214.36,214.38,832036.0,185.5852,185.6025,185.4209,185.4382,832036.0
2016-10-14 10:30:00,214.38,214.53,214.37,214.4,680963.0,185.4382,185.5679,185.4295,185.4555,680963.0
2016-10-14 10:35:00,214.4,214.54,214.39,214.47,511548.0,185.4555,185.5766,185.4468,185.516,511548.0
2016-10-14 10:40:00,214.47,214.58,214.45,214.54,277783.0,185.516,185.6112,185.4987,185.5766,277783.0
2016-10-14 10:45:00,214.55,214.61,214.38,214.38,715009.0,185.5852,185.6371,185.4382,185.4382,715009.0
2016-10-14 10:50:00,214.39,214.42,214.23,214.31,803323.0,185.4468,185.4728,185.3084,185.3776,803323.0
2016-10-14 10:55:00,214.3,214.33,214.17,214.2,861647.0,185.369,185.3949,185.2565,185.2825,861647.0
2016-10-14 11:00:00,214.19,214.2,213.85,213.91,1791420.0,185.2738,185.2825,184.9797,185.0316,1791420.0
2016-10-14 11:05:00,213.92,213.95,213.78,213.91,1236366.0,185.0403,185.0662,184.9192,185.0316,1236366.0
2016-10-14 11:10:00,213.9,213.94,213.72,213.73,1248956.0,185.023,185.0576,184.8673,184.8759,1248956.0
2016-10-14 11:15:00,213.72,213.88,213.69,213.88,781001.0,184.8673,185.0057,184.8413,185.0057,781001.0
2016-10-14 11:20:00,213.87,213.92,213.76,213.84,1006165.0,184.997,185.0403,184.9019,184.9711,1006165.0
2016-10-14 11:25:00,213.84,213.9,213.61,213.62,531206.0,184.9711,185.023,184.7721,184.7808,531206.0
2016-10-14 11:30:00,213.62,213.62,213.36,213.51,1772008.0,184.7808,184.7808,184.5559,184.6856,1772008.0
2016-10-14 11:35:00,213.52,213.68,213.52,213.64,1128917.0,184.6943,184.8327,184.6943,184.7981,1128917.0
2016-10-14 11:40:00,213.64,213.64,213.53,213.55,582852.0,184.7981,184.7981,184.7029,184.7202,582852.0
2016-10-14 11:45:00,213.55,213.57,213.31,213.4,927600.0,184.7202,184.7375,184.5126,184.5905,927600.0
2016-10-14 11:50:00,213.41,213.52,213.38,213.42,706288.0,184.5991,184.6943,184.5732,184.6078,706288.0
2016-10-14 11:55:00,213.42,213.48,213.29,213.32,880015.0,184.6078,184.6597,184.4953,184.5213,880015.0
2016-10-14 12:00:00,213.33,213.44,213.26,213.41,582865.0,184.5299,184.6251,184.4694,184.5991,582865.0
2016-10-14 12:05:00,213.41,213.43,213.3,213.35,493226.0,184.5991,184.6164,184.504,184.5472,493226.0
2016-10-14 12:10:00,213.35,213.36,213.16,213.28,950263.0,184.5472,184.5559,184.3829,184.4867,950263.0
2016-10-14 12:15:00,213.28,213.29,213.04,213.17,1788469.0,184.4867,184.4953,184.2791,184.3915,1788469.0
2016-10-14 12:20:00,213.16,213.26,213.13,213.21,887932.0,184.3829,184.4694,184.3569,184.4261,887932.0
2016-10-14 12:25:00,213.21,213.39,213.16,213.39,1378550.0,184.4261,184.5818,184.3829,184.5818,1378550.0
2016-10-14 12:30:00,213.38,213.5,213.36,213.41,700008.0,184.5732,184.677,184.5559,184.5991,700008.0
2016-10-14 12:35:00,213.4,213.54,213.4,213.5,429149.0,184.5905,184.7116,184.5905,184.677,429149.0
2016-10-14 12:40:00,213.5,213.58,213.46,213.47,357576.0,184.677,184.7462,184.6424,184.651,357576.0
2016-10-14 12:45:00,213.47,213.49,213.37,213.41,406918.0,184.651,184.6683,184.5645,184.5991,406918.0
2016-10-14 12:50:00,213.41,213.5,213.35,213.5,240853.0,184.5991,184.677,184.5472,184.677,240853.0
2016-10-14 12:55:00,213.5,213.51,213.42,213.45,162313.0,184.677,184.6856,184.6078,184.6337,162313.0
2016-10-14 13:00:00,213.45,213.46,213.28,213.28,331445.0,184.6337,184.6424,184.4867,184.4867,331445.0
2016-10-14 13:05:00,213.28,213.66,213.26,213.63,639847.0,184.4867,184.8154,184.4694,184.7894,639847.0
2016-10-14 13:10:00,213.63,213.63,213.49,213.51,591808.0,184.7894,184.7894,184.6683,184.6856,591808.0
2016-10-14 13:15:00,213.51,213.6,213.47,213.55,485515.0,184.6856,184.7635,184.651,184.7202,485515.0
2016-10-14 13:20:00,213.55,213.73,213.5,213.66,643610.0,184.7202,184.8759,184.677,184.8154,643610.0
2016-10-14 13:25:00,213.66,213.72,213.62,213.65,477845.0,184.8154,184.8673,184.7808,184.8067,477845.0
2016-10-14 13:30:00,213.65,214.07,213.55,213.93,2365319.0,184.8067,185.17,184.7202,185.0489,2365319.0
2016-10-14 13:35:00,213.94,213.97,213.74,213.88,1236958.0,185.0576,185.0835,184.8846,185.0057,1236958.0
2016-10-14 13:40:00,213.87,213.88,213.64,213.68,1340926.0,184.997,185.0057,184.7981,184.8327,1340926.0
2016-10-14 13:45:00,213.68,213.75,213.52,213.67,632702.0,184.8327,184.8932,184.6943,184.824,632702.0
2016-10-14 13:50:00,213.68,213.68,213.4,213.52,744231.0,184.8327,184.8327,184.5905,184.6943,744231.0
2016-10-14 13:55:00,213.52,213.64,213.51,213.51,388339.0,184.6943,184.7981,184.6856,184.6856,388339.0
2016-10-14 14:00:00,213.52,213.54,213.32,213.44,844985.0,184.6943,184.7116,184.5213,184.6251,844985.0
2016-10-14 14:05:00,213.44,213.51,213.27,213.32,615148.0,184.6251,184.6856,184.478,184.5213,615148.0
2016-10-14 14:10:00,213.31,213.37,213.22,213.28,721885.0,184.5126,184.5645,184.4348,184.4867,721885.0
2016-10-14 14:15:00,213.28,213.42,213.22,213.4,737575.0,184.4867,184.6078,184.4348,184.5905,737575.0
2016-10-14 14:20:00,213.39,213.64,213.39,213.57,919696.0,184.5818,184.7981,184.5818,184.7375,919696.0
2016-10-14 14:25:00,213.56,213.7,213.49,213.67,680656.0,184.7289,184.85,184.6683,184.824,680656.0
2016-10-14 14:30:00,213.68,213.72,213.52,213.55,420026.0,184.8327,184.8673,184.6943,184.7202,420026.0
2016-10-14 14:35:00,213.55,213.63,213.45,213.55,305045.0,184.7202,184.7894,184.6337,184.7202,305045.0
2016-10-14 14:40:00,213.54,213.57,213.42,213.45,480582.0,184.7116,184.7375,184.6078,184.6337,480582.0
2016-10-14 14:45:00,213.46,213.47,213.36,213.4,323002.0,184.6424,184.651,184.5559,184.5905,323002.0
2016-10-14 14:50:00,213.4,213.45,213.3,213.33,431300.0,184.5905,184.6337,184.504,184.5299,431300.0
2016-10-14 14:55:00,213.32,213.36,213.15,213.21,780210.0,184.5213,184.5559,184.3742,184.4261,780210.0
2016-10-14 15:00:00,213.21,213.31,213.19,213.22,421606.0,184.4261,184.5126,184.4088,184.4348,421606.0
2016-10-14 15:05:00,213.22,213.41,213.21,213.39,599770.0,184.4348,184.5991,184.4261,184.5818,599770.0
2016-10-14 15:10:00,213.39,213.47,213.34,213.41,474053.0,184.5818,184.651,184.5386,184.5991,474053.0
2016-10-14 15:15:00,213.41,213.47,213.31,213.33,325837.0,184.5991,184.651,184.5126,184.5299,325837.0
2016-10-14 15:20:00,213.33,213.42,213.28,213.36,639114.0,184.5299,184.6078,184.4867,184.5559,639114.0
2016-10-14 15:25:00,213.36,213.42,213.3,213.35,412195.0,184.5559,184.6078,184.504,184.5472,412195.0
2016-10-14 15:30:00,213.34,213.52,213.31,213.44,1283474.0,184.5386,184.6943,184.5126,184.6251,1283474.0
2016-10-14 15:35:00,213.44,213.63,213.41,213.63,1436506.0,184.6251,184.7894,184.5991,184.7894,1436506.0
2016-10-14 15:40:00,213.63,213.68,213.51,213.51,1298450.0,184.7894,184.8327,184.6856,184.6856,1298450.0
2016-10-14 15:45:00,213.52,213.53,213.4,213.44,1556279.0,184.6943,184.7029,184.5905,184.6251,1556279.0
2016-10-14 15:50:00,213.43,213.49,213.29,213.3,1742750.0,184.6164,184.6683,184.4953,184.504,1742750.0
2016-10-14 15:55:00,213.31,213.39,213.03,213.09,4782881.0,184.5126,184.5818,184.2704,184.3223,4782881.0
2016-10-17 09:30:00,213.09,213.39,213.03,213.15,1851585.0,184.3223,184.5818,184.2704,184.3742,1851585.0
2016-10-17 09:35:00,213.16,213.25,212.75,212.8,1476645.0,184.3829,184.4607,184.0282,184.0715,1476645.0
2016-10-17 09:40:00,212.8,212.89,212.7,212.74,1019653.0,184.0715,184.1493,183.985,184.0196,1019653.0
2016-10-17 09:45:00,212.74,212.83,212.64,212.83,728813.0,184.0196,184.0974,183.9331,184.0974,728813.0
2016-10-17 09:50:00,212.83,212.94,212.51,212.55,1132913.0,184.0974,184.1926,183.8206,183.8552,1132913.0
2016-10-17 09:55:00,212.55,212.7,212.5,212.61,799585.0,183.8552,183.985,183.812,183.9071,799585.0
2016-10-17 10:00:00,212.62,212.75,212.59,212.64,1041508.0,183.9158,184.0282,183.8898,183.9331,1041508.0
2016-10-17 10:05:00,212.64,212.76,212.47,212.7,1029566.0,183.9331,184.0369,183.786,183.985,1029566.0
2016-10-17 10:10:00,212.71,212.89,212.71,212.81,881614.0,183.9936,184.1493,183.9936,184.0801,881614.0
2016-10-17 10:15:00,212.81,212.91,212.72,212.79,782263.0,184.0801,184.1666,184.0023,184.0628,782263.0
2016-10-17 10:20:00,212.79,213.17,212.67,213.14,1051565.0,184.0628,184.3915,183.959,184.3656,1051565.0
2016-10-17 10:25:00,213.14,213.28,213.14,213.15,1028439.0,184.3656,184.4867,184.3656,184.3742,1028439.0
2016-10-17 10:30:00,213.16,213.21,213.04,213.05,497977.0,184.3829,184.4261,184.2791,184.2877,497977.0
2016-10-17 10:35:00,213.05,213.17,213.03,213.07,476750.0,184.2877,184.3915,184.2704,184.305,476750.0
2016-10-17 10:40:00,213.08,213.12,212.99,213.02,427843.0,184.3137,184.3483,184.2358,184.2618,427843.0
2016-10-17 10:45:00,213.02,213.02,212.89,212.95,526247.0,184.2618,184.2618,184.1493,184.2012,526247.0
2016-10-17 10:50:00,212.94,212.97,212.69,212.77,618173.0,184.1926,184.2185,183.9763,184.0455,618173.0
2016-10-17 10:55:00,212.76,212.85,212.65,212.82,734098.0,184.0369,184.1147,183.9417,184.0888,734098.0
2016-10-17 11:00:00,212.81,212.87,212.75,212.87,366588.0,184.0801,184.132,184.0282,184.132,366588.0
2016-10-17 11:05:00,212.87,212.94,212.72,212.78,317066.0,184.132,184.1926,184.0023,184.0542,317066.0
2016-10-17 11:10:00,212.78,212.9,212.7,212.81,522722.0,184.0542,184.158,183.985,184.0801,522722.0
2016-10-17 11:15:00,212.81,212.89,212.7,212.86,268714.0,184.0801,184.1493,183.985,184.1234,268714.0
2016-10-17 11:20:00,212.87,212.88,212.7,212.78,352145.0,184.132,184.1407,183.985,184.0542,352145.0
2016-10-17 11:25:00,212.78,212.78,212.56,212.64,695012.0,184.0542,184.0542,183.8639,183.9331,695012.0
2016-10-17 11:30:00,212.64,212.8,212.64,212.75,448464.0,183.9331,184.0715,183.9331,184.0282,448464.0
2016-10-17 11:35:00,212.75,212.86,212.69,212.85,365429.0,184.0282,184.1234,183.9763,184.1147,365429.0
2016-10-17 11:40:00,212.86,212.95,212.79,212.91,449025.0,184.1234,184.2012,184.0628,184.1666,449025.0
2016-10-17 11:45:00,212.9,212.94,212.74,212.79,317200.0,184.158,184.1926,184.0196,184.0628,317200.0
2016-10-17 11:50:00,212.78,212.98,212.78,212.96,355823.0,184.0542,184.2272,184.0542,184.2099,355823.0
2016-10-17 11:55:00,212.96,213.05,212.87,212.93,403200.0,184.2099,184.2877,184.132,184.1839,403200.0
2016-10-17 12:00:00,212.93,212.95,212.84,212.89,412221.0,184.1839,184.2012,184.1061,184.1493,412221.0
2016-10-17 12:05:00,212.89,212.96,212.76,212.8,538406.0,184.1493,184.2099,184.0369,184.0715,538406.0
2016-10-17 12:10:00,212.81,212.82,212.62,212.76,477615.0,184.0801,184.0888,183.9158,184.0369,477615.0
2016-10-17 12:15:00,212.75,212.84,212.7,212.77,274167.0,184.0282,184.1061,183.985,184.0455,274167.0
2016-10-17 12:20:00,212.78,212.89,212.75,212.76,321266.0,184.0542,184.1493,184.0282,184.0369,321266.0
2016-10-17 12:25:00,212.75,212.77,212.6,212.63,356502.0,184.0282,184.0455,183.8985,183.9244,356502.0
2016-10-17 12:30:00,212.62,212.73,212.58,212.73,333702.0,183.9158,184.0109,183.8812,184.0109,333702.0
2016-10-17 12:35:00,212.72,212.79,212.68,212.69,163539.0,184.0023,184.0628,183.9677,183.9763,163539.0
2016-10-17 12:40:00,212.68,212.69,212.53,212.67,357064.0,183.9677,183.9763,183.8379,183.959,357064.0
2016-10-17 12:45:00,212.66,212.72,212.56,212.68,399382.0,183.9504,184.0023,183.8639,183.9677,399382.0
2016-10-17 12:50:00,212.68,212.75,212.63,212.65,270241.0,183.9677,184.0282,183.9244,183.9417,270241.0
2016-10-17 12:55:00,212.64,212.74,212.6,212.63,217603.0,183.9331,184.0196,183.8985,183.9244,217603.0
2016-10-17 13:00:00,212.62,212.74,212.52,212.58,367565.0,183.9158,184.0196,183.8293,183.8812,367565.0
2016-10-17 13:05:00,212.58,212.69,212.55,212.66,319738.0,183.8812,183.9763,183.8552,183.9504,319738.0
2016-10-17 13:10:00,212.66,212.71,212.58,212.7,262945.0,183.9504,183.9936,183.8812,183.985,262945.0
2016-10-17 13:15:00,212.7,212.7,212.42,212.51,665676.0,183.985,183.985,183.7428,183.8206,665676.0
2016-10-17 13:20:00,212.51,212.57,212.4,212.42,524682.0,183.8206,183.8725,183.7255,183.7428,524682.0
2016-10-17 13:25:00,212.42,212.46,212.34,212.43,612081.0,183.7428,183.7774,183.6736,183.7514,612081.0
2016-10-17 13:30:00,212.43,212.47,212.32,212.43,595881.0,183.7514,183.786,183.6563,183.7514,595881.0
2016-10-17 13:35:00,212.43,212.49,212.39,212.44,270315.0,183.7514,183.8033,183.7168,183.7601,270315.0
2016-10-17 13:40:00,212.43,212.51,212.4,212.44,456381.0,183.7514,183.8206,183.7255,183.7601,456381.0
2016-10-17 13:45:00,212.43,212.47,212.35,212.39,480539.0,183.7514,183.786,183.6822,183.7168,480539.0
2016-10-17 13:50:00,212.39,212.42,212.35,212.38,324811.0,183.7168,183.7428,183.6822,183.7082,324811.0
2016-10-17 13:55:00,212.38,212.41,212.17,212.22,772332.0,183.7082,183.7341,183.5265,183.5698,772332.0
2016-10-17 14:00:00,212.23,212.36,212.21,212.36,449561.0,183.5784,183.6909,183.5611,183.6909,449561.0
2016-10-17 14:05:00,212.36,212.37,212.28,212.34,472578.0,183.6909,183.6995,183.6217,183.6736,472578.0
2016-10-17 14:10:00,212.34,212.5,212.32,212.48,701550.0,183.6736,183.812,183.6563,183.7947,701550.0
2016-10-17 14:15:00,212.47,212.57,212.43,212.52,555598.0,183.786,183.8725,183.7514,183.8293,555598.0
2016-10-17 14:20:00,212.52,212.59,212.45,212.45,569869.0,183.8293,183.8898,183.7687,183.7687,569869.0
2016-10-17 14:25:00,212.46,212.58,212.44,212.57,286659.0,183.7774,183.8812,183.7601,183.8725,286659.0
2016-10-17 14:30:00,212.58,212.58,212.42,212.45,293014.0,183.8812,183.8812,183.7428,183.7687,293014.0
2016-10-17 14:35:00,212.46,212.49,212.4,212.41,334285.0,183.7774,183.8033,183.7255,183.7341,334285.0
2016-10-17 14:40:00,212.41,212.48,212.38,212.47,260784.0,183.7341,183.7947,183.7082,183.786,260784.0
2016-10-17 14:45:00,212.46,212.48,212.39,212.42,297601.0,183.7774,183.7947,183.7168,183.7428,297601.0
2016-10-17 14:50:00,212.42,212.53,212.41,212.51,549647.0,183.7428,183.8379,183.7341,183.8206,549647.0
2016-10-17 14:55:00,212.5,212.7,212.49,212.66,780586.0,183.812,183.985,183.8033,183.9504,780586.0
2016-10-17 15:00:00,212.65,212.66,212.58,212.63,434001.0,183.9417,183.9504,183.8812,183.9244,434001.0
2016-10-17 15:05:00,212.62,212.63,212.54,212.58,351238.0,183.9158,183.9244,183.8466,183.8812,351238.0
2016-10-17 15:10:00,212.58,212.58,212.39,212.44,478738.0,183.8812,183.8812,183.7168,183.7601,478738.0
2016-10-17 15:15:00,212.43,212.47,212.39,212.41,365531.0,183.7514,183.786,183.7168,183.7341,365531.0
2016-10-17 15:20:00,212.4,212.51,212.4,212.43,484162.0,183.7255,183.8206,183.7255,183.7514,484162.0
2016-10-17 15:25:00,212.43,212.47,212.4,212.45,366984.0,183.7514,183.786,183.7255,183.7687,366984.0
2016-10-17 15:30:00,212.46,212.46,212.32,212.41,888059.0,183.7774,183.7774,183.6563,183.7341,888059.0
2016-10-17 15:35:00,212.41,212.54,212.4,212.46,1156663.0,183.7341,183.8466,183.7255,183.7774,1156663.0
2016-10-17 15:40:00,212.46,212.52,212.4,212.41,1033903.0,183.7774,183.8293,183.7255,183.7341,1033903.0
2016-10-17 15:45:00,212.4,212.56,212.39,212.42,1242026.0,183.7255,183.8639,183.7168,183.7428,1242026.0
2016-10-17 15:50:00,212.42,212.46,212.4,212.44,1118834.0,183.7428,183.7774,183.7255,183.7601,1118834.0
2016-10-17 15:55:00,212.44,212.46,212.27,212.4,4055432.0,183.7601,183.7774,183.613,183.7255,4055432.0
2016-10-18 09:30:00,214.26,214.29,214.08,214.17,2425110.0,185.3344,185.3603,185.1787,185.2565,2425110.0
2016-10-18 09:35:00,214.17,214.27,213.88,213.94,2020041.0,185.2565,185.343,185.0057,185.0576,2020041.0
2016-10-18 09:40:00,213.94,214.03,213.88,213.95,1183935.0,185.0576,185.1354,185.0057,185.0662,1183935.0
2016-10-18 09:45:00,213.95,213.99,213.83,213.87,1004066.0,185.0662,185.1008,184.9624,184.997,1004066.0
2016-10-18 09:50:00,213.87,213.92,213.53,213.54,1816119.0,184.997,185.0403,184.7029,184.7116,1816119.0
2016-10-18 09:55:00,213.54,213.67,213.53,213.67,1141529.0,184.7116,184.824,184.7029,184.824,1141529.0
2016-10-18 10:00:00,213.67,213.68,213.57,213.62,1030712.0,184.824,184.8327,184.7375,184.7808,1030712.0
2016-10-18 10:05:00,213.62,213.74,213.61,213.73,635040.0,184.7808,184.8846,184.7721,184.8759,635040.0
2016-10-18 10:10:00,213.74,213.76,213.6,213.63,784827.0,184.8846,184.9019,184.7635,184.7894,784827.0
2016-10-18 10:15:00,213.63,213.76,213.57,213.58,780546.0,184.7894,184.9019,184.7375,184.7462,780546.0
2016-10-18 10:20:00,213.58,213.63,213.27,213.33,1318569.0,184.7462,184.7894,184.478,184.5299,1318569.0
2016-10-18 10:25:00,213.34,213.46,213.32,213.41,600560.0,184.5386,184.6424,184.5213,184.5991,600560.0
2016-10-18 10:30:00,213.41,213.54,213.41,213.53,838502.0,184.5991,184.7116,184.5991,184.7029,838502.0
2016-10-18 10:35:00,213.53,213.67,213.49,213.62,508191.0,184.7029,184.824,184.6683,184.7808,508191.0
2016-10-18 10:40:00,213.63,213.69,213.55,213.68,516199.0,184.7894,184.8413,184.7202,184.8327,516199.0
2016-10-18 10:45:00,213.68,213.7,213.57,213.69,673576.0,184.8327,184.85,184.7375,184.8413,673576.0
2016-10-18 10:50:00,213.69,213.72,213.56,213.57,602398.0,184.8413,184.8673,184.7289,184.7375,602398.0
2016-10-18 10:55:00,213.58,213.67,213.56,213.67,506317.0,184.7462,184.824,184.7289,184.824,506317.0
2016-10-18 11:00:00,213.67,213.82,213.66,213.79,782374.0,184.824,184.9538,184.8154,184.9278,782374.0
2016-10-18 11:05:00,213.79,213.81,213.71,213.75,255596.0,184.9278,184.9451,184.8586,184.8932,255596.0
2016-10-18 11:10:00,213.75,213.75,213.61,213.69,400676.0,184.8932,184.8932,184.7721,184.8413,400676.0
2016-10-18 11:15:00,213.69,213.77,213.61,213.66,933235.0,184.8413,184.9105,184.7721,184.8154,933235.0
2016-10-18 11:20:00,213.66,213.81,213.65,213.8,441006.0,184.8154,184.9451,184.8067,184.9365,441006.0
2016-10-18 11:25:00,213.81,213.9,213.75,213.89,641593.0,184.9451,185.023,184.8932,185.0143,641593.0
2016-10-18 11:30:00,213.88,213.95,213.79,213.81,648602.0,185.0057,185.0662,184.9278,184.9451,648602.0
2016-10-18 11:35:00,213.81,213.91,213.8,213.9,485002.0,184.9451,185.0316,184.9365,185.023,485002.0
2016-10-18 11:40:00,213.9,214.0,213.88,213.98,868601.0,185.023,185.1095,185.0057,185.0922,868601.0
2016-10-18 11:45:00,213.99,214.03,213.94,214.01,543985.0,185.1008,185.1354,185.0576,185.1181,543985.0
2016-10-18 11:50:00,214.01,214.12,214.0,214.11,837775.0,185.1181,185.2133,185.1095,185.2046,837775.0
2016-10-18 11:55:00,214.12,214.19,214.11,214.18,859905.0,185.2133,185.2738,185.2046,185.2652,859905.0
2016-10-18 12:00:00,214.18,214.31,214.09,214.1,2355735.0,185.2652,185.3776,185.1873,185.196,2355735.0
2016-10-18 12:05:00,214.11,214.16,214.08,214.12,298674.0,185.2046,185.2479,185.1787,185.2133,298674.0
2016-10-18 12:10:00,214.13,214.15,214.1,214.11,345055.0,185.2219,185.2392,185.196,185.2046,345055.0
2016-10-18 12:15:00,214.1,214.16,214.08,214.11,517072.0,185.196,185.2479,185.1787,185.2046,517072.0
2016-10-18 12:20:00,214.12,214.14,214.08,214.13,329029.0,185.2133,185.2306,185.1787,185.2219,329029.0
2016-10-18 12:25:00,214.14,214.17,214.08,214.15,298459.0,185.2306,185.2565,185.1787,185.2392,298459.0
2016-10-18 12:30:00,214.14,214.2,214.08,214.09,497956.0,185.2306,185.2825,185.1787,185.1873,497956.0
2016-10-18 12:35:00,214.09,214.14,214.09,214.11,235754.0,185.1873,185.2306,185.1873,185.2046,235754.0
2016-10-18 12:40:00,214.11,214.12,214.04,214.05,528902.0,185.2046,185.2133,185.1441,185.1527,528902.0
2016-10-18 12:45:00,214.05,214.07,213.97,214.02,585849.0,185.1527,185.17,185.0835,185.1268,585849.0
2016-10-18 12:50:00,214.02,214.07,214.0,214.0,284314.0,185.1268,185.17,185.1095,185.1095,284314.0
2016-10-18 12:55:00,214.01,214.01,213.91,213.97,572834.0,185.1181,185.1181,185.0316,185.0835,572834.0
2016-10-18 13:00:00,213.97,214.0,213.94,213.94,284052.0,185.0835,185.1095,185.0576,185.0576,284052.0
2016-10-18 13:05:00,213.95,213.99,213.94,213.99,270216.0,185.0662,185.1008,185.0576,185.1008,270216.0
2016-10-18 13:10:00,213.99,214.04,213.97,213.99,286813.0,185.1008,185.1441,185.0835,185.1008,286813.0
2016-10-18 13:15:00,213.99,214.06,213.99,214.03,185523.0,185.1008,185.1614,185.1008,185.1354,185523.0
2016-10-18 13:20:00,214.03,214.05,213.99,214.03,322594.0,185.1354,185.1527,185.1008,185.1354,322594.0
2016-10-18 13:25:00,214.03,214.09,214.0,214.02,274004.0,185.1354,185.1873,185.1095,185.1268,274004.0
2016-10-18 13:30:00,214.01,214.02,213.84,213.87,703234.0,185.1181,185.1268,184.9711,184.997,703234.0
2016-10-18 13:35:00,213.87,213.98,213.86,213.98,431948.0,184.997,185.0922,184.9884,185.0922,431948.0
2016-10-18 13:40:00,213.98,214.01,213.94,214.01,220955.0,185.0922,185.1181,185.0576,185.1181,220955.0
2016-10-18 13:45:00,214.01,214.01,213.94,213.97,420065.0,185.1181,185.1181,185.0576,185.0835,420065.0
2016-10-18 13:50:00,213.97,214.03,213.93,214.01,414476.0,185.0835,185.1354,185.0489,185.1181,414476.0
2016-10-18 13:55:00,214.01,214.07,213.97,214.0,551661.0,185.1181,185.17,185.0835,185.1095,551661.0
2016-10-18 14:00:00,214.01,214.07,213.96,214.06,347846.0,185.1181,185.17,185.0749,185.1614,347846.0
2016-10-18 14:05:00,214.06,214.06,213.99,214.0,156784.0,185.1614,185.1614,185.1008,185.1095,156784.0
2016-10-18 14:10:00,213.99,214.04,213.99,214.04,339113.0,185.1008,185.1441,185.1008,185.1441,339113.0
2016-10-18 14:15:00,214.04,214.04,213.88,213.96,364194.0,185.1441,185.1441,185.0057,185.0749,364194.0
2016-10-18 14:20:00,213.97,214.09,213.95,214.05,1977810.0,185.0835,185.1873,185.0662,185.1527,1977810.0
2016-10-18 14:25:00,214.06,214.14,214.05,214.14,883414.0,185.1614,185.2306,185.1527,185.2306,883414.0
2016-10-18 14:30:00,214.14,214.18,214.04,214.08,478493.0,185.2306,185.2652,185.1441,185.1787,478493.0
2016-10-18 14:35:00,214.08,214.1,214.02,214.03,169639.0,185.1787,185.196,185.1268,185.1354,169639.0
2016-10-18 14:40:00,214.04,214.07,214.01,214.05,257241.0,185.1441,185.17,185.1181,185.1527,257241.0
2016-10-18 14:45:00,214.05,214.08,213.93,214.08,603225.0,185.1527,185.1787,185.0489,185.1787,603225.0
2016-10-18 14:50:00,214.07,214.08,213.98,214.02,411780.0,185.17,185.1787,185.0922,185.1268,411780.0
2016-10-18 14:55:00,214.02,214.09,214.01,214.08,773106.0,185.1268,185.1873,185.1181,185.1787,773106.0
2016-10-18 15:00:00,214.08,214.1,214.0,214.04,588368.0,185.1787,185.196,185.1095,185.1441,588368.0
2016-10-18 15:05:00,214.03,214.06,213.92,213.96,313064.0,185.1354,185.1614,185.0403,185.0749,313064.0
2016-10-18 15:10:00,213.96,213.97,213.88,213.95,513151.0,185.0749,185.0835,185.0057,185.0662,513151.0
2016-10-18 15:15:00,213.95,213.95,213.85,213.89,567842.0,185.0662,185.0662,184.9797,185.0143,567842.0
2016-10-18 15:20:00,213.88,213.9,213.81,213.87,482720.0,185.0057,185.023,184.9451,184.997,482720.0
2016-10-18 15:25:00,213.87,213.9,213.79,213.81,789025.0,184.997,185.023,184.9278,184.9451,789025.0
2016-10-18 15:30:00,213.81,213.86,213.77,213.86,916567.0,184.9451,184.9884,184.9105,184.9884,916567.0
2016-10-18 15:35:00,213.86,213.9,213.8,213.82,717053.0,184.9884,185.023,184.9365,184.9538,717053.0
2016-10-18 15:40:00,213.82,213.84,213.7,213.76,875326.0,184.9538,184.9711,184.85,184.9019,875326.0
2016-10-18 15:45:00,213.76,213.8,213.68,213.69,1158097.0,184.9019,184.9365,184.8327,184.8413,1158097.0
2016-10-18 15:50:00,213.69,213.79,213.68,213.75,1086316.0,184.8413,184.9278,184.8327,184.8932,1086316.0
2016-10-18 15:55:00,213.75,213.85,213.67,213.69,3573366.0,184.8932,184.9797,184.824,184.8413,3573366.0
2016-10-19 09:30:00,214.03,214.08,213.88,213.94,1780405.0,185.1354,185.1787,185.0057,185.0576,1780405.0
2016-10-19 09:35:00,213.94,214.0,213.8,213.9,792854.0,185.0576,185.1095,184.9365,185.023,792854.0
2016-10-19 09:40:00,213.9,213.95,213.75,213.79,1057177.0,185.023,185.0662,184.8932,184.9278,1057177.0
2016-10-19 09:45:00,213.79,213.93,213.74,213.87,1153134.0,184.9278,185.0489,184.8846,184.997,1153134.0
2016-10-19 09:50:00,213.88,213.99,213.86,213.94,765548.0,185.0057,185.1008,184.9884,185.0576,765548.0
2016-10-19 09:55:00,213.94,213.94,213.65,213.76,1208423.0,185.0576,185.0576,184.8067,184.9019,1208423.0
2016-10-19 10:00:00,213.76,213.8,213.67,213.74,746502.0,184.9019,184.9365,184.824,184.8846,746502.0
2016-10-19 10:05:00,213.73,213.76,213.6,213.69,848958.0,184.8759,184.9019,184.7635,184.8413,848958.0
2016-10-19 10:10:00,213.7,213.91,213.64,213.9,655220.0,184.85,185.0316,184.7981,185.023,655220.0
2016-10-19 10:15:00,213.9,213.93,213.81,213.85,615892.0,185.023,185.0489,184.9451,184.9797,615892.0
2016-10-19 10:20:00,213.86,213.97,213.85,213.94,647194.0,184.9884,185.0835,184.9797,185.0576,647194.0
2016-10-19 10:25:00,213.94,214.15,213.94,214.09,1160445.0,185.0576,185.2392,185.0576,185.1873,1160445.0
2016-10-19 10:30:00,214.1,214.24,214.07,214.11,1471613.0,185.196,185.3171,185.17,185.2046,1471613.0
2016-10-19 10:35:00,214.1,214.15,214.05,214.09,475039.0,185.196,185.2392,185.1527,185.1873,475039.0
2016-10-19 10:40:00,214.1,214.27,214.1,214.27,765899.0,185.196,185.343,185.196,185.343,765899.0
2016-10-19 10:45:00,214.27,214.45,214.26,214.44,1345623.0,185.343,185.4987,185.3344,185.4901,1345623.0
2016-10-19 10:50:00,214.44,214.49,214.35,214.37,813672.0,185.4901,185.5333,185.4122,185.4295,813672.0
2016-10-19 10:55:00,214.38,214.44,214.38,214.42,417522.0,185.4382,185.4901,185.4382,185.4728,417522.0
2016-10-19 11:00:00,214.42,214.44,214.33,214.38,764655.0,185.4728,185.4901,185.3949,185.4382,764655.0
2016-10-19 11:05:00,214.37,214.42,214.33,214.41,340828.0,185.4295,185.4728,185.3949,185.4641,340828.0
2016-10-19 11:10:00,214.41,214.42,214.27,214.29,343581.0,185.4641,185.4728,185.343,185.3603,343581.0
2016-10-19 11:15:00,214.3,214.32,214.26,214.26,341518.0,185.369,185.3863,185.3344,185.3344,341518.0
2016-10-19 11:20:00,214.26,214.27,214.18,214.18,470821.0,185.3344,185.343,185.2652,185.2652,470821.0
2016-10-19 11:25:00,214.19,214.28,214.16,214.26,560593.0,185.2738,185.3517,185.2479,185.3344,560593.0
2016-10-19 11:30:00,214.27,214.31,214.22,214.28,407969.0,185.343,185.3776,185.2998,185.3517,407969.0
2016-10-19 11:35:00,214.29,214.31,214.19,214.21,259097.0,185.3603,185.3776,185.2738,185.2911,259097.0
2016-10-19 11:40:00,214.21,214.34,214.19,214.34,511455.0,185.2911,185.4036,185.2738,185.4036,511455.0
2016-10-19 11:45:00,214.31,214.38,214.27,214.28,615744.0,185.3776,185.4382,185.343,185.3517,615744.0
2016-10-19 11:50:00,214.29,214.35,214.25,214.27,757029.0,185.3603,185.4122,185.3257,185.343,757029.0
2016-10-19 11:55:00,214.27,214.31,214.21,214.24,246930.0,185.343,185.3776,185.2911,185.3171,246930.0
2016-10-19 12:00:00,214.23,214.3,214.21,214.24,148678.0,185.3084,185.369,185.2911,185.3171,148678.0
2016-10-19 12:05:00,214.25,214.26,214.17,214.23,331741.0,185.3257,185.3344,185.2565,185.3084,331741.0
2016-10-19 12:10:00,214.23,214.32,214.23,214.31,243371.0,185.3084,185.3863,185.3084,185.3776,243371.0
2016-10-19 12:15:00,214.31,214.34,214.26,214.26,149944.0,185.3776,185.4036,185.3344,185.3344,149944.0
2016-10-19 12:20:00,214.27,214.41,214.25,214.39,302478.0,185.343,185.4641,185.3257,185.4468,302478.0
2016-10-19 12:25:00,214.39,214.41,214.34,214.37,222313.0,185.4468,185.4641,185.4036,185.4295,222313.0
2016-10-19 12:30:00,214.36,214.4,214.33,214.4,302073.0,185.4209,185.4555,185.3949,185.4555,302073.0
2016-10-19 12:35:00,214.4,214.41,214.34,214.34,203215.0,185.4555,185.4641,185.4036,185.4036,203215.0
2016-10-19 12:40:00,214.34,214.43,214.34,214.36,150179.0,185.4036,185.4814,185.4036,185.4209,150179.0
2016-10-19 12:45:00,214.36,214.47,214.35,214.46,532590.0,185.4209,185.516,185.4122,185.5074,532590.0
2016-10-19 12:50:00,214.47,214.48,214.43,214.47,409721.0,185.516,185.5247,185.4814,185.516,409721.0
2016-10-19 12:55:00,214.48,214.51,214.4,214.43,362367.0,185.5247,185.5506,185.4555,185.4814,362367.0
2016-10-19 13:00:00,214.43,214.53,214.41,214.49,305580.0,185.4814,185.5679,185.4641,185.5333,305580.0
2016-10-19 13:05:00,214.49,214.53,214.42,214.45,692413.0,185.5333,185.5679,185.4728,185.4987,692413.0
2016-10-19 13:10:00,214.45,214.47,214.41,214.42,413062.0,185.4987,185.516,185.4641,185.4728,413062.0
2016-10-19 13:15:00,214.43,214.49,214.41,214.48,240359.0,185.4814,185.5333,185.4641,185.5247,240359.0
2016-10-19 13:20:00,214.47,214.56,214.45,214.54,247406.0,185.516,185.5939,185.4987,185.5766,247406.0
2016-10-19 13:25:00,214.55,214.56,214.5,214.52,246997.0,185.5852,185.5939,185.542,185.5593,246997.0
2016-10-19 13:30:00,214.52,214.57,214.51,214.54,220022.0,185.5593,185.6025,185.5506,185.5766,220022.0
2016-10-19 13:35:00,214.55,214.59,214.5,214.57,571189.0,185.5852,185.6198,185.542,185.6025,571189.0
2016-10-19 13:40:00,214.57,214.6,214.55,214.56,175634.0,185.6025,185.6285,185.5852,185.5939,175634.0
2016-10-19 13:45:00,214.56,214.61,214.51,214.53,274084.0,185.5939,185.6371,185.5506,185.5679,274084.0
2016-10-19 13:50:00,214.52,214.54,214.47,214.49,371917.0,185.5593,185.5766,185.516,185.5333,371917.0
2016-10-19 13:55:00,214.49,214.54,214.49,214.52,249425.0,185.5333,185.5766,185.5333,185.5593,249425.0
2016-10-19 14:00:00,214.52,214.64,214.51,214.58,626164.0,185.5593,185.6631,185.5506,185.6112,626164.0
2016-10-19 14:05:00,214.58,214.6,214.53,214.58,255508.0,185.6112,185.6285,185.5679,185.6112,255508.0
2016-10-19 14:10:00,214.58,214.59,214.52,214.58,304385.0,185.6112,185.6198,185.5593,185.6112,304385.0
2016-10-19 14:15:00,214.58,214.62,214.52,214.53,341983.0,185.6112,185.6458,185.5593,185.5679,341983.0
2016-10-19 14:20:00,214.53,214.57,214.44,214.45,359118.0,185.5679,185.6025,185.4901,185.4987,359118.0
2016-10-19 14:25:00,214.45,214.52,214.45,214.47,346103.0,185.4987,185.5593,185.4987,185.516,346103.0
2016-10-19 14:30:00,214.47,214.5,214.39,214.42,587887.0,185.516,185.542,185.4468,185.4728,587887.0
2016-10-19 14:35:00,214.42,214.45,214.37,214.38,232659.0,185.4728,185.4987,185.4295,185.4382,232659.0
2016-10-19 14:40:00,214.38,214.41,214.33,214.37,352938.0,185.4382,185.4641,185.3949,185.4295,352938.0
2016-10-19 14:45:00,214.37,214.37,214.33,214.35,231099.0,185.4295,185.4295,185.3949,185.4122,231099.0
2016-10-19 14:50:00,214.35,214.37,214.3,214.35,352255.0,185.4122,185.4295,185.369,185.4122,352255.0
2016-10-19 14:55:00,214.35,214.46,214.35,214.43,782375.0,185.4122,185.5074,185.4122,185.4814,782375.0
2016-10-19 15:00:00,214.42,214.5,214.42,214.48,873390.0,185.4728,185.542,185.4728,185.5247,873390.0
2016-10-19 15:05:00,214.48,214.54,214.48,214.53,700979.0,185.5247,185.5766,185.5247,185.5679,700979.0
2016-10-19 15:10:00,214.52,214.54,214.48,214.51,387321.0,185.5593,185.5766,185.5247,185.5506,387321.0
2016-10-19 15:15:00,214.5,214.55,214.48,214.55,664948.0,185.542,185.5852,185.5247,185.5852,664948.0
2016-10-19 15:20:00,214.55,214.59,214.5,214.5,557839.0,185.5852,185.6198,185.542,185.542,557839.0
2016-10-19 15:25:00,214.5,214.53,214.46,214.47,517404.0,185.542,185.5679,185.5074,185.516,517404.0
2016-10-19 15:30:00,214.47,214.49,214.41,214.42,502218.0,185.516,185.5333,185.4641,185.4728,502218.0
2016-10-19 15:35:00,214.43,214.44,214.37,214.39,562933.0,185.4814,185.4901,185.4295,185.4468,562933.0
2016-10-19 15:40:00,214.39,214.48,214.39,214.43,948673.0,185.4468,185.5247,185.4468,185.4814,948673.0
2016-10-19 15:45:00,214.43,214.47,214.36,214.4,1074306.0,185.4814,185.516,185.4209,185.4555,1074306.0
2016-10-19 15:50:00,214.39,214.4,214.25,214.27,1719819.0,185.4468,185.4555,185.3257,185.343,1719819.0
2016-10-19 15:55:00,214.26,214.27,214.19,214.25,4073153.0,185.3344,185.343,185.2738,185.3257,4073153.0
2016-10-20 09:30:00,213.87,214.0,213.68,213.97,1848746.0,184.997,185.1095,184.8327,185.0835,1848746.0
2016-10-20 09:35:00,213.98,214.12,213.53,213.56,2318296.0,185.0922,185.2133,184.7029,184.7289,2318296.0
2016-10-20 09:40:00,213.57,213.85,213.52,213.78,1892766.0,184.7375,184.9797,184.6943,184.9192,1892766.0
2016-10-20 09:45:00,213.78,214.17,213.76,214.09,1828808.0,184.9192,185.2565,184.9019,185.1873,1828808.0
2016-10-20 09:50:00,214.09,214.1,213.96,214.04,1102335.0,185.1873,185.196,185.0749,185.1441,1102335.0
2016-10-20 09:55:00,214.05,214.18,214.01,214.14,771030.0,185.1527,185.2652,185.1181,185.2306,771030.0
2016-10-20 10:00:00,214.13,214.49,214.13,214.48,1683945.0,185.2219,185.5333,185.2219,185.5247,1683945.0
2016-10-20 10:05:00,214.49,214.53,214.33,214.36,903686.0,185.5333,185.5679,185.3949,185.4209,903686.0
2016-10-20 10:10:00,214.37,214.37,214.25,214.26,711722.0,185.4295,185.4295,185.3257,185.3344,711722.0
2016-10-20 10:15:00,214.26,214.3,214.15,214.16,574247.0,185.3344,185.369,185.2392,185.2479,574247.0
2016-10-20 10:20:00,214.16,214.28,214.04,214.05,632469.0,185.2479,185.3517,185.1441,185.1527,632469.0
2016-10-20 10:25:00,214.05,214.07,213.79,213.88,1548804.0,185.1527,185.17,184.9278,185.0057,1548804.0
2016-10-20 10:30:00,213.88,213.88,213.46,213.5,2925648.0,185.0057,185.0057,184.6424,184.677,2925648.0
2016-10-20 10:35:00,213.5,213.5,213.18,213.31,2665598.0,184.677,184.677,184.4002,184.5126,2665598.0
2016-10-20 10:40:00,213.3,213.41,213.29,213.41,1133087.0,184.504,184.5991,184.4953,184.5991,1133087.0
2016-10-20 10:45:00,213.41,213.49,213.34,213.48,583531.0,184.5991,184.6683,184.5386,184.6597,583531.0
2016-10-20 10:50:00,213.47,213.5,213.24,213.27,791844.0,184.651,184.677,184.4521,184.478,791844.0
2016-10-20 10:55:00,213.27,213.36,213.11,213.34,1056415.0,184.478,184.5559,184.3396,184.5386,1056415.0
2016-10-20 11:00:00,213.33,213.42,213.32,213.37,764932.0,184.5299,184.6078,184.5213,184.5645,764932.0
2016-10-20 11:05:00,213.36,213.37,213.26,213.27,480710.0,184.5559,184.5645,184.4694,184.478,480710.0
2016-10-20 11:10:00,213.26,213.35,213.2,213.33,624975.0,184.4694,184.5472,184.4175,184.5299,624975.0
2016-10-20 11:15:00,213.34,213.54,213.29,213.51,804904.0,184.5386,184.7116,184.4953,184.6856,804904.0
2016-10-20 11:20:00,213.52,213.62,213.51,213.54,686543.0,184.6943,184.7808,184.6856,184.7116,686543.0
2016-10-20 11:25:00,213.55,213.73,213.53,213.54,1023865.0,184.7202,184.8759,184.7029,184.7116,1023865.0
2016-10-20 11:30:00,213.55,213.67,213.48,213.63,529061.0,184.7202,184.824,184.6597,184.7894,529061.0
2016-10-20 11:35:00,213.64,213.64,213.43,213.46,412555.0,184.7981,184.7981,184.6164,184.6424,412555.0
2016-10-20 11:40:00,213.46,213.57,213.45,213.54,326522.0,184.6424,184.7375,184.6337,184.7116,326522.0
2016-10-20 11:45:00,213.54,213.68,213.47,213.67,408610.0,184.7116,184.8327,184.651,184.824,408610.0
2016-10-20 11:50:00,213.67,213.67,213.51,213.57,336733.0,184.824,184.824,184.6856,184.7375,336733.0
2016-10-20 11:55:00,213.57,213.95,213.57,213.93,705564.0,184.7375,185.0662,184.7375,185.0489,705564.0
2016-10-20 12:00:00,213.93,214.19,213.87,214.11,1687853.0,185.0489,185.2738,184.997,185.2046,1687853.0
2016-10-20 12:05:00,214.11,214.17,214.04,214.09,639275.0,185.2046,185.2565,185.1441,185.1873,639275.0
2016-10-20 12:10:00,214.09,214.13,214.04,214.07,577998.0,185.1873,185.2219,185.1441,185.17,577998.0
2016-10-20 12:15:00,214.07,214.16,214.04,214.1,578026.0,185.17,185.2479,185.1441,185.196,578026.0
2016-10-20 12:20:00,214.11,214.14,214.02,214.03,601065.0,185.2046,185.2306,185.1268,185.1354,601065.0
2016-10-20 12:25:00,214.03,214.09,213.96,214.09,428680.0,185.1354,185.1873,185.0749,185.1873,428680.0
2016-10-20 12:30:00,214.08,214.14,214.02,214.14,306528.0,185.1787,185.2306,185.1268,185.2306,306528.0
2016-10-20 12:35:00,214.13,214.3,214.1,214.29,823998.0,185.2219,185.369,185.196,185.3603,823998.0
2016-10-20 12:40:00,214.28,214.42,214.25,214.32,969974.0,185.3517,185.4728,185.3257,185.3863,969974.0
2016-10-20 12:45:00,214.31,214.33,214.23,214.24,371215.0,185.3776,185.3949,185.3084,185.3171,371215.0
2016-10-20 12:50:00,214.23,214.25,214.14,214.18,509018.0,185.3084,185.3257,185.2306,185.2652,509018.0
2016-10-20 12:55:00,214.18,214.22,214.14,214.16,190955.0,185.2652,185.2998,185.2306,185.2479,190955.0
2016-10-20 13:00:00,214.16,214.24,214.14,214.2,437122.0,185.2479,185.3171,185.2306,185.2825,437122.0
2016-10-20 13:05:00,214.19,214.3,214.19,214.27,329319.0,185.2738,185.369,185.2738,185.343,329319.0
2016-10-20 13:10:00,214.27,214.3,214.17,214.19,251158.0,185.343,185.369,185.2565,185.2738,251158.0
2016-10-20 13:15:00,214.19,214.23,214.1,214.14,285329.0,185.2738,185.3084,185.196,185.2306,285329.0
2016-10-20 13:20:00,214.15,214.18,214.06,214.08,271311.0,185.2392,185.2652,185.1614,185.1787,271311.0
2016-10-20 13:25:00,214.08,214.18,214.08,214.18,213137.0,185.1787,185.2652,185.1787,185.2652,213137.0
2016-10-20 13:30:00,214.18,214.25,214.18,214.22,400185.0,185.2652,185.3257,185.2652,185.2998,400185.0
2016-10-20 13:35:00,214.21,214.27,214.18,214.25,178891.0,185.2911,185.343,185.2652,185.3257,178891.0
2016-10-20 13:40:00,214.25,214.25,214.18,214.21,211828.0,185.3257,185.3257,185.2652,185.2911,211828.0
2016-10-20 13:45:00,214.2,214.24,213.96,213.96,490590.0,185.2825,185.3171,185.0749,185.0749,490590.0
2016-10-20 13:50:00,213.96,214.02,213.67,213.75,2047031.0,185.0749,185.1268,184.824,184.8932,2047031.0
2016-10-20 13:55:00,213.75,213.84,213.63,213.8,520770.0,184.8932,184.9711,184.7894,184.9365,520770.0
2016-10-20 14:00:00,213.81,213.97,213.78,213.91,503379.0,184.9451,185.0835,184.9192,185.0316,503379.0
2016-10-20 14:05:00,213.92,214.04,213.91,213.96,368771.0,185.0403,185.1441,185.0316,185.0749,368771.0
2016-10-20 14:10:00,213.97,214.03,213.93,214.0,317374.0,185.0835,185.1354,185.0489,185.1095,317374.0
2016-10-20 14:15:00,214.0,214.03,213.9,213.95,190657.0,185.1095,185.1354,185.023,185.0662,190657.0
2016-10-20 14:20:00,213.96,213.98,213.86,213.89,166298.0,185.0749,185.0922,184.9884,185.0143,166298.0
2016-10-20 14:25:00,213.9,214.02,213.8,213.98,387507.0,185.023,185.1268,184.9365,185.0922,387507.0
2016-10-20 14:30:00,213.99,214.03,213.87,213.92,516130.0,185.1008,185.1354,184.997,185.0403,516130.0
2016-10-20 14:35:00,213.91,214.04,213.91,213.95,308848.0,185.0316,185.1441,185.0316,185.0662,308848.0
2016-10-20 14:40:00,213.95,213.98,213.89,213.98,221715.0,185.0662,185.0922,185.0143,185.0922,221715.0
2016-10-20 14:45:00,213.98,214.22,213.89,214.22,445758.0,185.0922,185.2998,185.0143,185.2998,445758.0
2016-10-20 14:50:00,214.22,214.24,214.04,214.05,569108.0,185.2998,185.3171,185.1441,185.1527,569108.0
2016-10-20 14:55:00,214.06,214.13,214.05,214.1,395750.0,185.1614,185.2219,185.1527,185.196,395750.0
2016-10-20 15:00:00,214.1,214.11,213.95,214.05,385072.0,185.196,185.2046,185.0662,185.1527,385072.0
2016-10-20 15:05:00,214.05,214.14,214.01,214.12,222154.0,185.1527,185.2306,185.1181,185.2133,222154.0
2016-10-20 15:10:00,214.13,214.24,214.11,214.21,350443.0,185.2219,185.3171,185.2046,185.2911,350443.0
2016-10-20 15:15:00,214.2,214.21,214.02,214.03,516783.0,185.2825,185.2911,185.1268,185.1354,516783.0
2016-10-20 15:20:00,214.03,214.12,213.98,214.02,812462.0,185.1354,185.2133,185.0922,185.1268,812462.0
2016-10-20 15:25:00,214.02,214.03,213.89,213.89,566264.0,185.1268,185.1354,185.0143,185.0143,566264.0
2016-10-20 15:30:00,213.89,213.9,213.8,213.84,734791.0,185.0143,185.023,184.9365,184.9711,734791.0
2016-10-20 15:35:00,213.84,213.92,213.83,213.87,880719.0,184.9711,185.0403,184.9624,184.997,880719.0
2016-10-20 15:40:00,213.88,213.91,213.79,213.84,1252710.0,185.0057,185.0316,184.9278,184.9711,1252710.0
2016-10-20 15:45:00,213.84,214.07,213.84,214.06,1101851.0,184.9711,185.17,184.9711,185.1614,1101851.0
2016-10-20 15:50:00,214.05,214.15,214.04,214.09,1018429.0,185.1527,185.2392,185.1441,185.1873,1018429.0
2016-10-20 15:55:00,214.09,214.16,213.87,213.89,2870255.0,185.1873,185.2479,184.997,185.0143,2870255.0
2016-10-21 09:30:00,212.95,213.13,212.84,213.04,2499559.0,184.2012,184.3569,184.1061,184.2791,2499559.0
2016-10-21 09:35:00,213.04,213.05,212.76,212.98,1514939.0,184.2791,184.2877,184.0369,184.2272,1514939.0
2016-10-21 09:40:00,212.98,213.08,212.82,212.94,1225685.0,184.2272,184.3137,184.0888,184.1926,1225685.0
2016-10-21 09:45:00,212.94,213.03,212.81,212.96,1746738.0,184.1926,184.2704,184.0801,184.2099,1746738.0
2016-10-21 09:50:00,212.96,213.21,212.93,213.13,1163610.0,184.2099,184.4261,184.1839,184.3569,1163610.0
2016-10-21 09:55:00,213.13,213.27,213.12,213.17,1255208.0,184.3569,184.478,184.3483,184.3915,1255208.0
2016-10-21 10:00:00,213.17,213.18,212.98,213.11,1354621.0,184.3915,184.4002,184.2272,184.3396,1354621.0
2016-10-21 10:05:00,213.11,213.23,213.05,213.15,875856.0,184.3396,184.4434,184.2877,184.3742,875856.0
2016-10-21 10:10:00,213.15,213.16,212.98,213.07,744003.0,184.3742,184.3829,184.2272,184.305,744003.0
2016-10-21 10:15:00,213.06,213.29,213.06,213.24,743740.0,184.2964,184.4953,184.2964,184.4521,743740.0
2016-10-21 10:20:00,213.25,213.32,213.16,213.2,747545.0,184.4607,184.5213,184.3829,184.4175,747545.0
2016-10-21 10:25:00,213.19,213.26,213.13,213.26,608367.0,184.4088,184.4694,184.3569,184.4694,608367.0
2016-10-21 10:30:00,213.26,213.52,213.26,213.43,1305766.0,184.4694,184.6943,184.4694,184.6164,1305766.0
2016-10-21 10:35:00,213.44,213.44,213.28,213.31,612578.0,184.6251,184.6251,184.4867,184.5126,612578.0
2016-10-21 10:40:00,213.31,213.49,213.29,213.46,873196.0,184.5126,184.6683,184.4953,184.6424,873196.0
2016-10-21 10:45:00,213.46,213.57,213.38,213.45,531727.0,184.6424,184.7375,184.5732,184.6337,531727.0
2016-10-21 10:50:00,213.44,213.45,213.35,213.36,476192.0,184.6251,184.6337,184.5472,184.5559,476192.0
2016-10-21 10:55:00,213.37,213.45,213.34,213.38,382232.0,184.5645,184.6337,184.5386,184.5732,382232.0
2016-10-21 11:00:00,213.38,213.41,213.3,213.31,419401.0,184.5732,184.5991,184.504,184.5126,419401.0
2016-10-21 11:05:00,213.31,213.54,213.29,213.46,484044.0,184.5126,184.7116,184.4953,184.6424,484044.0
2016-10-21 11:10:00,213.46,213.54,213.41,213.45,338358.0,184.6424,184.7116,184.5991,184.6337,338358.0
2016-10-21 11:15:00,213.44,213.48,213.36,213.46,511020.0,184.6251,184.6597,184.5559,184.6424,511020.0
2016-10-21 11:20:00,213.46,213.47,213.31,213.31,384329.0,184.6424,184.651,184.5126,184.5126,384329.0
2016-10-21 11:25:00,213.31,213.46,213.31,213.46,488948.0,184.5126,184.6424,184.5126,184.6424,488948.0
2016-10-21 11:30:00,213.45,213.48,213.35,213.45,425553.0,184.6337,184.6597,184.5472,184.6337,425553.0
2016-10-21 11:35:00,213.45,213.46,213.37,213.4,267285.0,184.6337,184.6424,184.5645,184.5905,267285.0
2016-10-21 11:40:00,213.41,213.46,213.38,213.46,271907.0,184.5991,184.6424,184.5732,184.6424,271907.0
2016-10-21 11:45:00,213.46,213.76,213.46,213.76,1194347.0,184.6424,184.9019,184.6424,184.9019,1194347.0
2016-10-21 11:50:00,213.76,213.77,213.66,213.68,501939.0,184.9019,184.9105,184.8154,184.8327,501939.0
2016-10-21 11:55:00,213.68,213.77,213.65,213.67,400031.0,184.8327,184.9105,184.8067,184.824,400031.0
2016-10-21 12:00:00,213.66,213.76,213.64,213.68,1053394.0,184.8154,184.9019,184.7981,184.8327,1053394.0
2016-10-21 12:05:00,213.68,213.7,213.63,213.67,603014.0,184.8327,184.85,184.7894,184.824,603014.0
2016-10-21 12:10:00,213.67,213.7,213.64,213.67,818109.0,184.824,184.85,184.7981,184.824,818109.0
2016-10-21 12:15:00,213.66,213.75,213.66,213.67,256840.0,184.8154,184.8932,184.8154,184.824,256840.0
2016-10-21 12:20:00,213.68,213.69,213.59,213.61,243562.0,184.8327,184.8413,184.7548,184.7721,243562.0
2016-10-21 12:25:00,213.61,213.65,213.58,213.58,299583.0,184.7721,184.8067,184.7462,184.7462,299583.0
2016-10-21 12:30:00,213.58,213.6,213.5,213.51,455410.0,184.7462,184.7635,184.677,184.6856,455410.0
2016-10-21 12:35:00,213.51,213.58,213.5,213.54,204366.0,184.6856,184.7462,184.677,184.7116,204366.0
2016-10-21 12:40:00,213.55,213.62,213.54,213.58,729780.0,184.7202,184.7808,184.7116,184.7462,729780.0
2016-10-21 12:45:00,213.58,213.6,213.54,213.58,194906.0,184.7462,184.7635,184.7116,184.7462,194906.0
2016-10-21 12:50:00,213.58,213.58,213.49,213.57,212242.0,184.7462,184.7462,184.6683,184.7375,212242.0
2016-10-21 12:55:00,213.57,213.61,213.55,213.61,163394.0,184.7375,184.7721,184.7202,184.7721,163394.0
2016-10-21 13:00:00,213.61,213.64,213.54,213.56,197920.0,184.7721,184.7981,184.7116,184.7289,197920.0
2016-10-21 13:05:00,213.57,213.63,213.5,213.59,350067.0,184.7375,184.7894,184.677,184.7548,350067.0
2016-10-21 13:10:00,213.59,213.65,213.55,213.58,235253.0,184.7548,184.8067,184.7202,184.7462,235253.0
2016-10-21 13:15:00,213.58,213.65,213.58,213.64,236818.0,184.7462,184.8067,184.7462,184.7981,236818.0
2016-10-21 13:20:00,213.64,213.64,213.55,213.56,239626.0,184.7981,184.7981,184.7202,184.7289,239626.0
2016-10-21 13:25:00,213.56,213.6,213.5,213.51,211928.0,184.7289,184.7635,184.677,184.6856,211928.0
2016-10-21 13:30:00,213.51,213.55,213.36,213.47,544871.0,184.6856,184.7202,184.5559,184.651,544871.0
2016-10-21 13:35:00,213.47,213.56,213.43,213.54,216242.0,184.651,184.7289,184.6164,184.7116,216242.0
2016-10-21 13:40:00,213.54,213.64,213.51,213.63,470080.0,184.7116,184.7981,184.6856,184.7894,470080.0
2016-10-21 13:45:00,213.63,213.8,213.62,213.77,610721.0,184.7894,184.9365,184.7808,184.9105,610721.0
2016-10-21 13:50:00,213.78,213.84,213.73,213.75,474105.0,184.9192,184.9711,184.8759,184.8932,474105.0
2016-10-21 13:55:00,213.75,213.82,213.72,213.81,404063.0,184.8932,184.9538,184.8673,184.9451,404063.0
2016-10-21 14:00:00,213.81,213.82,213.72,213.74,300032.0,184.9451,184.9538,184.8673,184.8846,300032.0
2016-10-21 14:05:00,213.73,213.77,213.7,213.73,192926.0,184.8759,184.9105,184.85,184.8759,192926.0
2016-10-21 14:10:00,213.73,213.76,213.68,213.74,310345.0,184.8759,184.9019,184.8327,184.8846,310345.0
2016-10-21 14:15:00,213.73,213.8,213.71,213.78,238689.0,184.8759,184.9365,184.8586,184.9192,238689.0
2016-10-21 14:20:00,213.77,213.87,213.73,213.86,444119.0,184.9105,184.997,184.8759,184.9884,444119.0
2016-10-21 14:25:00,213.85,213.89,213.81,213.87,376377.0,184.9797,185.0143,184.9451,184.997,376377.0
2016-10-21 14:30:00,213.86,213.89,213.8,213.84,584899.0,184.9884,185.0143,184.9365,184.9711,584899.0
2016-10-21 14:35:00,213.84,213.96,213.83,213.96,466563.0,184.9711,185.0749,184.9624,185.0749,466563.0
2016-10-21 14:40:00,213.95,214.0,213.91,213.99,473559.0,185.0662,185.1095,185.0316,185.1008,473559.0
2016-10-21 14:45:00,213.99,213.99,213.9,213.93,496959.0,185.1008,185.1008,185.023,185.0489,496959.0
2016-10-21 14:50:00,213.92,213.95,213.89,213.93,403732.0,185.0403,185.0662,185.0143,185.0489,403732.0
2016-10-21 14:55:00,213.93,214.01,213.93,214.0,411846.0,185.0489,185.1181,185.0489,185.1095,411846.0
2016-10-21 15:00:00,213.99,214.03,213.97,214.01,406736.0,185.1008,185.1354,185.0835,185.1181,406736.0
2016-10-21 15:05:00,214.0,214.08,214.0,214.04,744353.0,185.1095,185.1787,185.1095,185.1441,744353.0
2016-10-21 15:10:00,214.03,214.04,213.98,214.01,367062.0,185.1354,185.1441,185.0922,185.1181,367062.0
2016-10-21 15:15:00,214.01,214.03,213.91,213.92,733752.0,185.1181,185.1354,185.0316,185.0403,733752.0
2016-10-21 15:20:00,213.92,213.92,213.83,213.87,1225583.0,185.0403,185.0403,184.9624,184.997,1225583.0
2016-10-21 15:25:00,213.88,213.94,213.87,213.91,426504.0,185.0057,185.0576,184.997,185.0316,426504.0
2016-10-21 15:30:00,213.91,213.91,213.87,213.9,434092.0,185.0316,185.0316,184.997,185.023,434092.0
2016-10-21 15:35:00,213.91,213.91,213.82,213.83,720029.0,185.0316,185.0316,184.9538,184.9624,720029.0
2016-10-21 15:40:00,213.83,213.9,213.8,213.87,1751837.0,184.9624,185.023,184.9365,184.997,1751837.0
2016-10-21 15:45:00,213.86,213.94,213.84,213.92,1211007.0,184.9884,185.0576,184.9711,185.0403,1211007.0
2016-10-21 15:50:00,213.92,214.02,213.9,213.95,1973709.0,185.0403,185.1268,185.023,185.0662,1973709.0
2016-10-21 15:55:00,213.95,214.03,213.86,213.94,3988649.0,185.0662,185.1354,184.9884,185.0576,3988649.0
2016-10-24 09:30:00,214.96,215.13,214.96,215.12,2276780.0,185.9399,186.0869,185.9399,186.0783,2276780.0
2016-10-24 09:35:00,215.13,215.21,215.08,215.09,1227344.0,186.0869,186.1561,186.0437,186.0523,1227344.0
2016-10-24 09:40:00,215.09,215.14,214.98,215.05,1064966.0,186.0523,186.0956,185.9572,186.0177,1064966.0
2016-10-24 09:45:00,215.05,215.27,215.04,215.22,1493760.0,186.0177,186.208,186.0091,186.1648,1493760.0
2016-10-24 09:50:00,215.23,215.32,215.15,215.2,1021316.0,186.1734,186.2513,186.1042,186.1475,1021316.0
2016-10-24 09:55:00,215.2,215.26,215.17,215.2,539869.0,186.1475,186.1994,186.1215,186.1475,539869.0
2016-10-24 10:00:00,215.2,215.24,215.06,215.07,845853.0,186.1475,186.1821,186.0264,186.035,845853.0
2016-10-24 10:05:00,215.08,215.12,214.91,214.91,946437.0,186.0437,186.0783,185.8966,185.8966,946437.0
2016-10-24 10:10:00,214.92,214.99,214.84,214.87,612332.0,185.9053,185.9658,185.8361,185.862,612332.0
2016-10-24 10:15:00,214.87,214.99,214.83,214.91,634400.0,185.862,185.9658,185.8274,185.8966,634400.0
2016-10-24 10:20:00,214.91,214.96,214.89,214.95,445954.0,185.8966,185.9399,185.8793,185.9312,445954.0
2016-10-24 10:25:00,214.94,215.0,214.84,214.86,444987.0,185.9226,185.9745,185.8361,185.8534,444987.0
2016-10-24 10:30:00,214.86,215.01,214.82,214.94,672471.0,185.8534,185.9831,185.8188,185.9226,672471.0
2016-10-24 10:35:00,214.95,215.02,214.91,214.99,477042.0,185.9312,185.9918,185.8966,185.9658,477042.0
2016-10-24 10:40:00,214.99,215.0,214.7,214.75,434104.0,185.9658,185.9745,185.715,185.7582,434104.0
2016-10-24 10:45:00,214.76,214.94,214.75,214.91,807947.0,185.7669,185.9226,185.7582,185.8966,807947.0
2016-10-24 10:50:00,214.91,214.94,214.85,214.92,469722.0,185.8966,185.9226,185.8447,185.9053,469722.0
2016-10-24 10:55:00,214.93,215.09,214.92,215.0,742704.0,185.9139,186.0523,185.9053,185.9745,742704.0
2016-10-24 11:00:00,214.99,215.06,214.92,215.02,626244.0,185.9658,186.0264,185.9053,185.9918,626244.0
2016-10-24 11:05:00,215.02,215.08,215.0,215.01,482696.0,185.9918,186.0437,185.9745,185.9831,482696.0
2016-10-24 11:10:00,215.01,215.11,215.0,215.09,422683.0,185.9831,186.0696,185.9745,186.0523,422683.0
2016-10-24 11:15:00,215.08,215.14,215.08,215.12,319855.0,186.0437,186.0956,186.0437,186.0783,319855.0
2016-10-24 11:20:00,215.12,215.13,215.01,215.03,336317.0,186.0783,186.0869,185.9831,186.0004,336317.0
2016-10-24 11:25:00,215.03,215.07,214.93,214.94,361458.0,186.0004,186.035,185.9139,185.9226,361458.0
2016-10-24 11:30:00,214.94,215.03,214.93,214.97,368801.0,185.9226,186.0004,185.9139,185.9485,368801.0
2016-10-24 11:35:00,214.96,214.97,214.91,214.96,357026.0,185.9399,185.9485,185.8966,185.9399,357026.0
2016-10-24 11:40:00,214.96,214.97,214.85,214.85,372723.0,185.9399,185.9485,185.8447,185.8447,372723.0
2016-10-24 11:45:00,214.85,214.9,214.83,214.86,309551.0,185.8447,185.888,185.8274,185.8534,309551.0
2016-10-24 11:50:00,214.86,214.91,214.83,214.85,359714.0,185.8534,185.8966,185.8274,185.8447,359714.0
2016-10-24 11:55:00,214.85,214.86,214.78,214.79,255427.0,185.8447,185.8534,185.7842,185.7928,255427.0
2016-10-24 12:00:00,214.79,214.84,214.75,214.75,393604.0,185.7928,185.8361,185.7582,185.7582,393604.0
2016-10-24 12:05:00,214.76,214.83,214.71,214.81,372654.0,185.7669,185.8274,185.7236,185.8101,372654.0
2016-10-24 12:10:00,214.81,214.87,214.81,214.85,254474.0,185.8101,185.862,185.8101,185.8447,254474.0
2016-10-24 12:15:00,214.85,214.88,214.78,214.81,272846.0,185.8447,185.8707,185.7842,185.8101,272846.0
2016-10-24 12:20:00,214.81,214.85,214.75,214.76,175571.0,185.8101,185.8447,185.7582,185.7669,175571.0
2016-10-24 12:25:00,214.76,214.78,214.66,214.67,507079.0,185.7669,185.7842,185.6804,185.689,507079.0
2016-10-24 12:30:00,214.66,214.71,214.63,214.65,657638.0,185.6804,185.7236,185.6544,185.6717,657638.0
2016-10-24 12:35:00,214.65,214.66,214.53,214.54,698912.0,185.6717,185.6804,185.5679,185.5766,698912.0
2016-10-24 12:40:00,214.54,214.63,214.48,214.62,525475.0,185.5766,185.6544,185.5247,185.6458,525475.0
2016-10-24 12:45:00,214.61,214.63,214.57,214.62,320998.0,185.6371,185.6544,185.6025,185.6458,320998.0
2016-10-24 12:50:00,214.62,214.68,214.59,214.67,165427.0,185.6458,185.6977,185.6198,185.689,165427.0
2016-10-24 12:55:00,214.68,214.71,214.65,214.7,368104.0,185.6977,185.7236,185.6717,185.715,368104.0
2016-10-24 13:00:00,214.69,214.74,214.67,214.72,499067.0,185.7063,185.7496,185.689,185.7323,499067.0
2016-10-24 13:05:00,214.71,214.75,214.68,214.74,210852.0,185.7236,185.7582,185.6977,185.7496,210852.0
2016-10-24 13:10:00,214.73,214.76,214.7,214.71,300903.0,185.7409,185.7669,185.715,185.7236,300903.0
2016-10-24 13:15:00,214.71,214.73,214.66,214.72,280002.0,185.7236,185.7409,185.6804,185.7323,280002.0
2016-10-24 13:20:00,214.72,214.77,214.68,214.77,290093.0,185.7323,185.7755,185.6977,185.7755,290093.0
2016-10-24 13:25:00,214.76,214.78,214.75,214.77,126575.0,185.7669,185.7842,185.7582,185.7755,126575.0
2016-10-24 13:30:00,214.76,214.8,214.72,214.74,358385.0,185.7669,185.8015,185.7323,185.7496,358385.0
2016-10-24 13:35:00,214.74,214.74,214.67,214.67,288965.0,185.7496,185.7496,185.689,185.689,288965.0
2016-10-24 13:40:00,214.67,214.77,214.66,214.77,204722.0,185.689,185.7755,185.6804,185.7755,204722.0
2016-10-24 13:45:00,214.76,214.8,214.75,214.8,294768.0,185.7669,185.8015,185.7582,185.8015,294768.0
2016-10-24 13:50:00,214.8,214.89,214.77,214.79,420087.0,185.8015,185.8793,185.7755,185.7928,420087.0
2016-10-24 13:55:00,214.8,214.83,214.75,214.79,154041.0,185.8015,185.8274,185.7582,185.7928,154041.0
2016-10-24 14:00:00,214.79,214.85,214.76,214.81,651590.0,185.7928,185.8447,185.7669,185.8101,651590.0
2016-10-24 14:05:00,214.81,214.89,214.75,214.88,245789.0,185.8101,185.8793,185.7582,185.8707,245789.0
2016-10-24 14:10:00,214.87,214.88,214.82,214.86,233982.0,185.862,185.8707,185.8188,185.8534,233982.0
2016-10-24 14:15:00,214.86,214.87,214.78,214.8,260084.0,185.8534,185.862,185.7842,185.8015,260084.0
2016-10-24 14:20:00,214.79,214.89,214.79,214.84,336436.0,185.7928,185.8793,185.7928,185.8361,336436.0
2016-10-24 14:25:00,214.85,214.9,214.82,214.89,173998.0,185.8447,185.888,185.8188,185.8793,173998.0
2016-10-24 14:30:00,214.89,214.92,214.84,214.87,368594.0,185.8793,185.9053,185.8361,185.862,368594.0
2016-10-24 14:35:00,214.88,214.94,214.85,214.86,336376.0,185.8707,185.9226,185.8447,185.8534,336376.0
2016-10-24 14:40:00,214.87,214.92,214.86,214.92,291049.0,185.862,185.9053,185.8534,185.9053,291049.0
2016-10-24 14:45:00,214.92,214.94,214.86,214.87,198921.0,185.9053,185.9226,185.8534,185.862,198921.0
2016-10-24 14:50:00,214.87,214.9,214.85,214.86,183031.0,185.862,185.888,185.8447,185.8534,183031.0
2016-10-24 14:55:00,214.87,214.93,214.84,214.91,259135.0,185.862,185.9139,185.8361,185.8966,259135.0
2016-10-24 15:00:00,214.91,214.96,214.9,214.91,499506.0,185.8966,185.9399,185.888,185.8966,499506.0
2016-10-24 15:05:00,214.91,214.92,214.85,214.87,387742.0,185.8966,185.9053,185.8447,185.862,387742.0
2016-10-24 15:10:00,214.87,214.92,214.85,214.86,447210.0,185.862,185.9053,185.8447,185.8534,447210.0
2016-10-24 15:15:00,214.86,214.91,214.84,214.88,358236.0,185.8534,185.8966,185.8361,185.8707,358236.0
2016-10-24 15:20:00,214.87,214.89,214.79,214.83,419272.0,185.862,185.8793,185.7928,185.8274,419272.0
2016-10-24 15:25:00,214.83,214.9,214.81,214.87,398060.0,185.8274,185.888,185.8101,185.862,398060.0
2016-10-24 15:30:00,214.87,214.87,214.75,214.78,432285.0,185.862,185.862,185.7582,185.7842,432285.0
2016-10-24 15:35:00,214.78,214.91,214.76,214.89,928611.0,185.7842,185.8966,185.7669,185.8793,928611.0
2016-10-24 15:40:00,214.9,214.93,214.77,214.85,982472.0,185.888,185.9139,185.7755,185.8447,982472.0
2016-10-24 15:45:00,214.85,214.92,214.84,214.86,954262.0,185.8447,185.9053,185.8361,185.8534,954262.0
2016-10-24 15:50:00,214.86,214.98,214.86,214.92,1704702.0,185.8534,185.9572,185.8534,185.9053,1704702.0
2016-10-24 15:55:00,214.92,215.04,214.85,214.85,3882681.0,185.9053,186.0091,185.8447,185.8447,3882681.0
2016-10-25 09:30:00,214.69,214.7,214.5,214.51,1949255.0,185.7063,185.715,185.542,185.5506,1949255.0
2016-10-25 09:35:00,214.51,214.7,214.44,214.66,979689.0,185.5506,185.715,185.4901,185.6804,979689.0
2016-10-25 09:40:00,214.66,214.77,214.6,214.71,733596.0,185.6804,185.7755,185.6285,185.7236,733596.0
2016-10-25 09:45:00,214.71,214.82,214.68,214.74,796041.0,185.7236,185.8188,185.6977,185.7496,796041.0
2016-10-25 09:50:00,214.74,214.76,214.67,214.7,498854.0,185.7496,185.7669,185.689,185.715,498854.0
2016-10-25 09:55:00,214.7,214.85,214.7,214.8,354415.0,185.715,185.8447,185.715,185.8015,354415.0
2016-10-25 10:00:00,214.79,214.91,214.75,214.85,841330.0,185.7928,185.8966,185.7582,185.8447,841330.0
2016-10-25 10:05:00,214.84,214.98,214.84,214.97,780338.0,185.8361,185.9572,185.8361,185.9485,780338.0
2016-10-25 10:10:00,214.96,214.98,214.78,214.84,661954.0,185.9399,185.9572,185.7842,185.8361,661954.0
2016-10-25 10:15:00,214.84,214.94,214.76,214.91,992671.0,185.8361,185.9226,185.7669,185.8966,992671.0
2016-10-25 10:20:00,214.91,214.91,214.66,214.67,522291.0,185.8966,185.8966,185.6804,185.689,522291.0
2016-10-25 10:25:00,214.66,214.75,214.58,214.69,797241.0,185.6804,185.7582,185.6112,185.7063,797241.0
2016-10-25 10:30:00,214.69,214.7,214.54,214.61,738300.0,185.7063,185.715,185.5766,185.6371,738300.0
2016-10-25 10:35:00,214.61,214.67,214.56,214.56,553680.0,185.6371,185.689,185.5939,185.5939,553680.0
2016-10-25 10:40:00,214.56,214.57,214.25,214.27,913370.0,185.5939,185.6025,185.3257,185.343,913370.0
2016-10-25 10:45:00,214.27,214.28,214.1,214.17,1828174.0,185.343,185.3517,185.196,185.2565,1828174.0
2016-10-25 10:50:00,214.16,214.23,214.14,214.2,905839.0,185.2479,185.3084,185.2306,185.2825,905839.0
2016-10-25 10:55:00,214.2,214.27,214.06,214.27,1199799.0,185.2825,185.343,185.1614,185.343,1199799.0
2016-10-25 11:00:00,214.27,214.34,214.22,214.33,818683.0,185.343,185.4036,185.2998,185.3949,818683.0
2016-10-25 11:05:00,214.33,214.36,214.29,214.33,316304.0,185.3949,185.4209,185.3603,185.3949,316304.0
2016-10-25 11:10:00,214.34,214.38,214.27,214.3,354479.0,185.4036,185.4382,185.343,185.369,354479.0
2016-10-25 11:15:00,214.3,214.38,214.24,214.36,638449.0,185.369,185.4382,185.3171,185.4209,638449.0
2016-10-25 11:20:00,214.36,214.36,214.16,214.25,966644.0,185.4209,185.4209,185.2479,185.3257,966644.0
2016-10-25 11:25:00,214.25,214.4,214.24,214.4,957665.0,185.3257,185.4555,185.3171,185.4555,957665.0
2016-10-25 11:30:00,214.4,214.48,214.35,214.4,728427.0,185.4555,185.5247,185.4122,185.4555,728427.0
2016-10-25 11:35:00,214.39,214.51,214.38,214.41,437706.0,185.4468,185.5506,185.4382,185.4641,437706.0
2016-10-25 11:40:00,214.42,214.49,214.31,214.32,608611.0,185.4728,185.5333,185.3776,185.3863,608611.0
2016-10-25 11:45:00,214.32,214.38,214.31,214.32,265856.0,185.3863,185.4382,185.3776,185.3863,265856.0
2016-10-25 11:50:00,214.31,214.37,214.27,214.31,360322.0,185.3776,185.4295,185.343,185.3776,360322.0
2016-10-25 11:55:00,214.3,214.34,214.26,214.27,343819.0,185.369,185.4036,185.3344,185.343,343819.0
2016-10-25 12:00:00,214.26,214.34,214.19,214.31,533184.0,185.3344,185.4036,185.2738,185.3776,533184.0
2016-10-25 12:05:00,214.3,214.33,214.08,214.14,776542.0,185.369,185.3949,185.1787,185.2306,776542.0
2016-10-25 12:10:00,214.14,214.22,214.13,214.14,267331.0,185.2306,185.2998,185.2219,185.2306,267331.0
2016-10-25 12:15:00,214.13,214.15,213.98,214.13,1298085.0,185.2219,185.2392,185.0922,185.2219,1298085.0
2016-10-25 12:20:00,214.14,214.19,214.08,214.13,367335.0,185.2306,185.2738,185.1787,185.2219,367335.0
2016-10-25 12:25:00,214.13,214.18,214.07,214.08,310049.0,185.2219,185.2652,185.17,185.1787,310049.0
2016-10-25 12:30:00,214.07,214.2,214.05,214.16,332911.0,185.17,185.2825,185.1527,185.2479,332911.0
2016-10-25 12:35:00,214.16,214.19,214.05,214.19,394872.0,185.2479,185.2738,185.1527,185.2738,394872.0
2016-10-25 12:40:00,214.18,214.2,214.12,214.17,248748.0,185.2652,185.2825,185.2133,185.2565,248748.0
2016-10-25 12:45:00,214.18,214.36,214.17,214.3,763899.0,185.2652,185.4209,185.2565,185.369,763899.0
2016-10-25 12:50:00,214.29,214.31,214.23,214.28,582727.0,185.3603,185.3776,185.3084,185.3517,582727.0
2016-10-25 12:55:00,214.28,214.32,214.25,214.29,321280.0,185.3517,185.3863,185.3257,185.3603,321280.0
2016-10-25 13:00:00,214.28,214.28,214.16,214.25,337950.0,185.3517,185.3517,185.2479,185.3257,337950.0
2016-10-25 13:05:00,214.25,214.31,214.21,214.24,379073.0,185.3257,185.3776,185.2911,185.3171,379073.0
2016-10-25 13:10:00,214.24,214.27,214.18,214.26,330080.0,185.3171,185.343,185.2652,185.3344,330080.0
2016-10-25 13:15:00,214.25,214.36,214.24,214.32,356674.0,185.3257,185.4209,185.3171,185.3863,356674.0
2016-10-25 13:20:00,214.32,214.37,214.3,214.34,433839.0,185.3863,185.4295,185.369,185.4036,433839.0
2016-10-25 13:25:00,214.34,214.37,214.27,214.28,353034.0,185.4036,185.4295,185.343,185.3517,353034.0
2016-10-25 13:30:00,214.28,214.35,214.22,214.34,240020.0,185.3517,185.4122,185.2998,185.4036,240020.0
2016-10-25 13:35:00,214.33,214.37,214.31,214.34,327912.0,185.3949,185.4295,185.3776,185.4036,327912.0
2016-10-25 13:40:00,214.34,214.41,214.33,214.36,785825.0,185.4036,185.4641,185.3949,185.4209,785825.0
2016-10-25 13:45:00,214.36,214.43,214.34,214.42,612997.0,185.4209,185.4814,185.4036,185.4728,612997.0
2016-10-25 13:50:00,214.42,214.51,214.4,214.4,1424733.0,185.4728,185.5506,185.4555,185.4555,1424733.0
2016-10-25 13:55:00,214.4,214.42,214.36,214.42,608871.0,185.4555,185.4728,185.4209,185.4728,608871.0
2016-10-25 14:00:00,214.42,214.5,214.4,214.43,633996.0,185.4728,185.542,185.4555,185.4814,633996.0
2016-10-25 14:05:00,214.43,214.46,214.4,214.45,280684.0,185.4814,185.5074,185.4555,185.4987,280684.0
2016-10-25 14:10:00,214.45,214.49,214.37,214.38,246615.0,185.4987,185.5333,185.4295,185.4382,246615.0
2016-10-25 14:15:00,214.38,214.4,214.35,214.37,389699.0,185.4382,185.4555,185.4122,185.4295,389699.0
2016-10-25 14:20:00,214.37,214.42,214.33,214.37,355806.0,185.4295,185.4728,185.3949,185.4295,355806.0
2016-10-25 14:25:00,214.37,214.4,214.31,214.35,250522.0,185.4295,185.4555,185.3776,185.4122,250522.0
2016-10-25 14:30:00,214.35,214.38,214.28,214.31,261952.0,185.4122,185.4382,185.3517,185.3776,261952.0
2016-10-25 14:35:00,214.31,214.32,214.22,214.31,513591.0,185.3776,185.3863,185.2998,185.3776,513591.0
2016-10-25 14:40:00,214.3,214.32,214.25,214.29,338430.0,185.369,185.3863,185.3257,185.3603,338430.0
2016-10-25 14:45:00,214.3,214.32,214.25,214.25,342593.0,185.369,185.3863,185.3257,185.3257,342593.0
2016-10-25 14:50:00,214.26,214.27,214.18,214.22,302649.0,185.3344,185.343,185.2652,185.2998,302649.0
2016-10-25 14:55:00,214.22,214.23,214.08,214.13,400457.0,185.2998,185.3084,185.1787,185.2219,400457.0
2016-10-25 15:00:00,214.12,214.19,214.1,214.11,378797.0,185.2133,185.2738,185.196,185.2046,378797.0
2016-10-25 15:05:00,214.11,214.17,214.06,214.13,501827.0,185.2046,185.2565,185.1614,185.2219,501827.0
2016-10-25 15:10:00,214.13,214.16,214.08,214.12,363356.0,185.2219,185.2479,185.1787,185.2133,363356.0
2016-10-25 15:15:00,214.11,214.12,214.04,214.04,534333.0,185.2046,185.2133,185.1441,185.1441,534333.0
2016-10-25 15:20:00,214.05,214.15,214.04,214.12,419355.0,185.1527,185.2392,185.1441,185.2133,419355.0
2016-10-25 15:25:00,214.12,214.25,214.12,214.22,1090774.0,185.2133,185.3257,185.2133,185.2998,1090774.0
2016-10-25 15:30:00,214.22,214.23,214.18,214.18,364695.0,185.2998,185.3084,185.2652,185.2652,364695.0
2016-10-25 15:35:00,214.18,214.19,214.13,214.14,432674.0,185.2652,185.2738,185.2219,185.2306,432674.0
2016-10-25 15:40:00,214.14,214.21,214.11,214.14,754578.0,185.2306,185.2911,185.2046,185.2306,754578.0
2016-10-25 15:45:00,214.13,214.21,214.1,214.19,1463201.0,185.2219,185.2911,185.196,185.2738,1463201.0
2016-10-25 15:50:00,214.19,214.2,214.09,214.12,1690248.0,185.2738,185.2825,185.1873,185.2133,1690248.0
2016-10-25 15:55:00,214.12,214.19,214.03,214.18,4161508.0,185.2133,185.2738,185.1354,185.2652,4161508.0
2016-10-26 09:30:00,213.21,213.25,213.04,213.14,2483912.0,184.4261,184.4607,184.2791,184.3656,2483912.0
2016-10-26 09:35:00,213.14,213.29,213.1,213.29,1658096.0,184.3656,184.4953,184.331,184.4953,1658096.0
2016-10-26 09:40:00,213.28,213.44,213.25,213.3,1782612.0,184.4867,184.6251,184.4607,184.504,1782612.0
2016-10-26 09:45:00,213.31,213.48,213.2,213.29,1967854.0,184.5126,184.6597,184.4175,184.4953,1967854.0
2016-10-26 09:50:00,213.3,213.33,212.93,213.21,1762683.0,184.504,184.5299,184.1839,184.4261,1762683.0
2016-10-26 09:55:00,213.21,213.24,213.11,213.14,765146.0,184.4261,184.4521,184.3396,184.3656,765146.0
2016-10-26 10:00:00,213.15,213.26,213.02,213.25,884862.0,184.3742,184.4694,184.2618,184.4607,884862.0
2016-10-26 10:05:00,213.26,213.36,213.11,213.22,835124.0,184.4694,184.5559,184.3396,184.4348,835124.0
2016-10-26 10:10:00,213.21,213.32,213.13,213.24,737901.0,184.4261,184.5213,184.3569,184.4521,737901.0
2016-10-26 10:15:00,213.25,213.36,213.1,213.18,1294548.0,184.4607,184.5559,184.331,184.4002,1294548.0
2016-10-26 10:20:00,213.19,213.29,213.17,213.28,685101.0,184.4088,184.4953,184.3915,184.4867,685101.0
2016-10-26 10:25:00,213.27,213.33,213.14,213.19,581535.0,184.478,184.5299,184.3656,184.4088,581535.0
2016-10-26 10:30:00,213.21,213.53,213.18,213.52,1912959.0,184.4261,184.7029,184.4002,184.6943,1912959.0
2016-10-26 10:35:00,213.52,213.87,213.49,213.73,3180923.0,184.6943,184.997,184.6683,184.8759,3180923.0
2016-10-26 10:40:00,213.73,213.8,213.69,213.7,556205.0,184.8759,184.9365,184.8413,184.85,556205.0
2016-10-26 10:45:00,213.69,213.79,213.64,213.75,509009.0,184.8413,184.9278,184.7981,184.8932,509009.0
2016-10-26 10:50:00,213.76,213.82,213.71,213.72,515441.0,184.9019,184.9538,184.8586,184.8673,515441.0
2016-10-26 10:55:00,213.73,214.3,213.7,214.22,1884846.0,184.8759,185.369,184.85,185.2998,1884846.0
2016-10-26 11:00:00,214.23,214.33,214.17,214.26,3136728.0,185.3084,185.3949,185.2565,185.3344,3136728.0
2016-10-26 11:05:00,214.26,214.42,214.25,214.28,1190006.0,185.3344,185.4728,185.3257,185.3517,1190006.0
2016-10-26 11:10:00,214.28,214.37,214.24,214.32,612121.0,185.3517,185.4295,185.3171,185.3863,612121.0
2016-10-26 11:15:00,214.33,214.35,214.16,214.17,752916.0,185.3949,185.4122,185.2479,185.2565,752916.0
2016-10-26 11:20:00,214.17,214.23,214.15,214.23,706404.0,185.2565,185.3084,185.2392,185.3084,706404.0
2016-10-26 11:25:00,214.23,214.29,214.16,214.26,649655.0,185.3084,185.3603,185.2479,185.3344,649655.0
2016-10-26 11:30:00,214.26,214.38,214.25,214.26,699020.0,185.3344,185.4382,185.3257,185.3344,699020.0
2016-10-26 11:35:00,214.26,214.28,214.11,214.15,569130.0,185.3344,185.3517,185.2046,185.2392,569130.0
2016-10-26 11:40:00,214.16,214.19,214.07,214.1,534779.0,185.2479,185.2738,185.17,185.196,534779.0
2016-10-26 11:45:00,214.1,214.18,214.08,214.14,430653.0,185.196,185.2652,185.1787,185.2306,430653.0
2016-10-26 11:50:00,214.15,214.31,214.14,214.21,478674.0,185.2392,185.3776,185.2306,185.2911,478674.0
2016-10-26 11:55:00,214.22,214.28,214.07,214.1,799335.0,185.2998,185.3517,185.17,185.196,799335.0
2016-10-26 12:00:00,214.09,214.15,214.05,214.06,365436.0,185.1873,185.2392,185.1527,185.1614,365436.0
2016-10-26 12:05:00,214.06,214.13,214.04,214.08,482078.0,185.1614,185.2219,185.1441,185.1787,482078.0
2016-10-26 12:10:00,214.09,214.16,214.08,214.16,221412.0,185.1873,185.2479,185.1787,185.2479,221412.0
2016-10-26 12:15:00,214.15,214.18,214.12,214.13,188143.0,185.2392,185.2652,185.2133,185.2219,188143.0
2016-10-26 12:20:00,214.12,214.19,214.1,214.11,156601.0,185.2133,185.2738,185.196,185.2046,156601.0
2016-10-26 12:25:00,214.1,214.14,214.06,214.07,180487.0,185.196,185.2306,185.1614,185.17,180487.0
2016-10-26 12:30:00,214.08,214.1,214.03,214.03,320888.0,185.1787,185.196,185.1354,185.1354,320888.0
2016-10-26 12:35:00,214.03,214.09,213.99,214.09,336039.0,185.1354,185.1873,185.1008,185.1873,336039.0
2016-10-26 12:40:00,214.09,214.12,214.06,214.09,352964.0,185.1873,185.2133,185.1614,185.1873,352964.0
2016-10-26 12:45:00,214.09,214.13,214.04,214.1,385098.0,185.1873,185.2219,185.1441,185.196,385098.0
2016-10-26 12:50:00,214.1,214.21,214.09,214.14,522272.0,185.196,185.2911,185.1873,185.2306,522272.0
2016-10-26 12:55:00,214.12,214.15,214.02,214.03,435992.0,185.2133,185.2392,185.1268,185.1354,435992.0
2016-10-26 13:00:00,214.03,214.1,214.03,214.09,332283.0,185.1354,185.196,185.1354,185.1873,332283.0
2016-10-26 13:05:00,214.1,214.11,213.92,213.93,386521.0,185.196,185.2046,185.0403,185.0489,386521.0
2016-10-26 13:10:00,213.93,213.95,213.75,213.76,680985.0,185.0489,185.0662,184.8932,184.9019,680985.0
2016-10-26 13:15:00,213.76,213.83,213.72,213.83,480501.0,184.9019,184.9624,184.8673,184.9624,480501.0
2016-10-26 13:20:00,213.83,213.86,213.77,213.83,335214.0,184.9624,184.9884,184.9105,184.9624,335214.0
2016-10-26 13:25:00,213.83,213.88,213.8,213.82,249576.0,184.9624,185.0057,184.9365,184.9538,249576.0
2016-10-26 13:30:00,213.82,213.83,213.75,213.79,297324.0,184.9538,184.9624,184.8932,184.9278,297324.0
2016-10-26 13:35:00,213.79,213.82,213.64,213.68,712529.0,184.9278,184.9538,184.7981,184.8327,712529.0
2016-10-26 13:40:00,213.69,213.69,213.47,213.52,854067.0,184.8413,184.8413,184.651,184.6943,854067.0
2016-10-26 13:45:00,213.53,213.59,213.47,213.57,394582.0,184.7029,184.7548,184.651,184.7375,394582.0
2016-10-26 13:50:00,213.57,213.61,213.35,213.35,812992.0,184.7375,184.7721,184.5472,184.5472,812992.0
2016-10-26 13:55:00,213.35,213.45,213.26,213.41,1071755.0,184.5472,184.6337,184.4694,184.5991,1071755.0
2016-10-26 14:00:00,213.41,213.45,213.26,213.27,571618.0,184.5991,184.6337,184.4694,184.478,571618.0
2016-10-26 14:05:00,213.27,213.39,213.15,213.36,1156653.0,184.478,184.5818,184.3742,184.5559,1156653.0
2016-10-26 14:10:00,213.36,213.58,213.32,213.57,1107549.0,184.5559,184.7462,184.5213,184.7375,1107549.0
2016-10-26 14:15:00,213.56,213.6,213.44,213.45,424709.0,184.7289,184.7635,184.6251,184.6337,424709.0
2016-10-26 14:20:00,213.45,213.5,213.41,213.42,255268.0,184.6337,184.677,184.5991,184.6078,255268.0
2016-10-26 14:25:00,213.41,213.55,213.41,213.49,475486.0,184.5991,184.7202,184.5991,184.6683,475486.0
2016-10-26 14:30:00,213.49,213.52,213.43,213.49,188897.0,184.6683,184.6943,184.6164,184.6683,188897.0
2016-10-26 14:35:00,213.5,213.64,213.47,213.63,284474.0,184.677,184.7981,184.651,184.7894,284474.0
2016-10-26 14:40:00,213.62,213.71,213.6,213.65,528793.0,184.7808,184.8586,184.7635,184.8067,528793.0
2016-10-26 14:45:00,213.65,213.73,213.62,213.62,393419.0,184.8067,184.8759,184.7808,184.7808,393419.0
2016-10-26 14:50:00,213.62,213.62,213.54,213.58,342332.0,184.7808,184.7808,184.7116,184.7462,342332.0
2016-10-26 14:55:00,213.59,213.87,213.57,213.79,949599.0,184.7548,184.997,184.7375,184.9278,949599.0
2016-10-26 15:00:00,213.79,213.79,213.7,213.72,303780.0,184.9278,184.9278,184.85,184.8673,303780.0
2016-10-26 15:05:00,213.71,213.73,213.63,213.67,363501.0,184.8586,184.8759,184.7894,184.824,363501.0
2016-10-26 15:10:00,213.67,213.72,213.66,213.72,273650.0,184.824,184.8673,184.8154,184.8673,273650.0
2016-10-26 15:15:00,213.72,213.8,213.7,213.78,619895.0,184.8673,184.9365,184.85,184.9192,619895.0
2016-10-26 15:20:00,213.78,213.97,213.77,213.97,1001726.0,184.9192,185.0835,184.9105,185.0835,1001726.0
2016-10-26 15:25:00,213.97,213.99,213.84,213.85,566445.0,185.0835,185.1008,184.9711,184.9797,566445.0
2016-10-26 15:30:00,213.85,213.93,213.84,213.91,431801.0,184.9797,185.0489,184.9711,185.0316,431801.0
2016-10-26 15:35:00,213.91,213.91,213.8,213.87,690531.0,185.0316,185.0316,184.9365,184.997,690531.0
2016-10-26 15:40:00,213.88,213.89,213.79,213.88,731810.0,185.0057,185.0143,184.9278,185.0057,731810.0
2016-10-26 15:45:00,213.87,213.95,213.84,213.84,949131.0,184.997,185.0662,184.9711,184.9711,949131.0
2016-10-26 15:50:00,213.84,213.88,213.71,213.73,1137404.0,184.9711,185.0057,184.8586,184.8759,1137404.0
2016-10-26 15:55:00,213.74,213.84,213.71,213.74,2830787.0,184.8846,184.9711,184.8586,184.8846,2830787.0
2016-10-27 09:30:00,214.58,214.62,214.38,214.41,1705627.0,185.6112,185.6458,185.4382,185.4641,1705627.0
2016-10-27 09:35:00,214.41,214.41,214.04,214.08,2122772.0,185.4641,185.4641,185.1441,185.1787,2122772.0
2016-10-27 09:40:00,214.08,214.08,213.9,214.01,2074189.0,185.1787,185.1787,185.023,185.1181,2074189.0
2016-10-27 09:45:00,214.02,214.07,213.85,213.86,1100447.0,185.1268,185.17,184.9797,184.9884,1100447.0
2016-10-27 09:50:00,213.86,214.01,213.85,214.0,825897.0,184.9884,185.1181,184.9797,185.1095,825897.0
2016-10-27 09:55:00,214.0,214.09,213.95,214.08,822115.0,185.1095,185.1873,185.0662,185.1787,822115.0
2016-10-27 10:00:00,214.08,214.11,213.77,213.8,1165274.0,185.1787,185.2046,184.9105,184.9365,1165274.0
2016-10-27 10:05:00,213.8,213.98,213.67,213.74,1232479.0,184.9365,185.0922,184.824,184.8846,1232479.0
2016-10-27 10:10:00,213.74,213.75,213.53,213.58,971078.0,184.8846,184.8932,184.7029,184.7462,971078.0
2016-10-27 10:15:00,213.57,213.66,213.3,213.37,1119410.0,184.7375,184.8154,184.504,184.5645,1119410.0
2016-10-27 10:20:00,213.37,213.46,213.1,213.23,2160419.0,184.5645,184.6424,184.331,184.4434,2160419.0
2016-10-27 10:25:00,213.22,213.39,213.15,213.37,988056.0,184.4348,184.5818,184.3742,184.5645,988056.0
2016-10-27 10:30:00,213.38,213.5,213.34,213.45,1017555.0,184.5732,184.677,184.5386,184.6337,1017555.0
2016-10-27 10:35:00,213.45,213.46,213.2,213.29,942925.0,184.6337,184.6424,184.4175,184.4953,942925.0
2016-10-27 10:40:00,213.29,213.42,213.24,213.4,1499310.0,184.4953,184.6078,184.4521,184.5905,1499310.0
2016-10-27 10:45:00,213.4,213.47,213.34,213.45,1126680.0,184.5905,184.651,184.5386,184.6337,1126680.0
2016-10-27 10:50:00,213.45,213.54,213.43,213.44,591666.0,184.6337,184.7116,184.6164,184.6251,591666.0
2016-10-27 10:55:00,213.45,213.45,213.23,213.31,708297.0,184.6337,184.6337,184.4434,184.5126,708297.0
2016-10-27 11:00:00,213.3,213.4,213.22,213.33,639266.0,184.504,184.5905,184.4348,184.5299,639266.0
2016-10-27 11:05:00,213.33,213.54,213.32,213.51,796586.0,184.5299,184.7116,184.5213,184.6856,796586.0
2016-10-27 11:10:00,213.52,213.56,213.43,213.46,725707.0,184.6943,184.7289,184.6164,184.6424,725707.0
2016-10-27 11:15:00,213.46,213.6,213.42,213.58,614098.0,184.6424,184.7635,184.6078,184.7462,614098.0
2016-10-27 11:20:00,213.58,213.61,213.52,213.54,466257.0,184.7462,184.7721,184.6943,184.7116,466257.0
2016-10-27 11:25:00,213.54,213.59,213.47,213.55,554427.0,184.7116,184.7548,184.651,184.7202,554427.0
2016-10-27 11:30:00,213.55,213.66,213.49,213.5,519281.0,184.7202,184.8154,184.6683,184.677,519281.0
2016-10-27 11:35:00,213.51,213.57,213.35,213.44,710223.0,184.6856,184.7375,184.5472,184.6251,710223.0
2016-10-27 11:40:00,213.43,213.55,213.34,213.52,739256.0,184.6164,184.7202,184.5386,184.6943,739256.0
2016-10-27 11:45:00,213.53,213.59,213.49,213.58,685477.0,184.7029,184.7548,184.6683,184.7462,685477.0
2016-10-27 11:50:00,213.59,213.66,213.56,213.6,398579.0,184.7548,184.8154,184.7289,184.7635,398579.0
2016-10-27 11:55:00,213.61,214.02,213.6,213.96,1421790.0,184.7721,185.1268,184.7635,185.0749,1421790.0
2016-10-27 12:00:00,213.95,214.01,213.89,213.91,1358953.0,185.0662,185.1181,185.0143,185.0316,1358953.0
2016-10-27 12:05:00,213.91,214.05,213.91,213.99,667454.0,185.0316,185.1527,185.0316,185.1008,667454.0
2016-10-27 12:10:00,213.99,214.06,213.96,214.0,578820.0,185.1008,185.1614,185.0749,185.1095,578820.0
2016-10-27 12:15:00,214.0,214.05,213.87,213.89,725347.0,185.1095,185.1527,184.997,185.0143,725347.0
2016-10-27 12:20:00,213.89,213.91,213.8,213.81,667034.0,185.0143,185.0316,184.9365,184.9451,667034.0
2016-10-27 12:25:00,213.82,213.9,213.82,213.86,508144.0,184.9538,185.023,184.9538,184.9884,508144.0
2016-10-27 12:30:00,213.86,213.9,213.75,213.76,464582.0,184.9884,185.023,184.8932,184.9019,464582.0
2016-10-27 12:35:00,213.76,213.79,213.51,213.6,985886.0,184.9019,184.9278,184.6856,184.7635,985886.0
2016-10-27 12:40:00,213.6,213.62,213.45,213.52,543608.0,184.7635,184.7808,184.6337,184.6943,543608.0
2016-10-27 12:45:00,213.53,213.61,213.49,213.61,275845.0,184.7029,184.7721,184.6683,184.7721,275845.0
2016-10-27 12:50:00,213.6,213.61,213.52,213.58,413111.0,184.7635,184.7721,184.6943,184.7462,413111.0
2016-10-27 12:55:00,213.59,213.68,213.54,213.63,597320.0,184.7548,184.8327,184.7116,184.7894,597320.0
2016-10-27 13:00:00,213.63,213.71,213.62,213.69,454832.0,184.7894,184.8586,184.7808,184.8413,454832.0
2016-10-27 13:05:00,213.69,213.7,213.5,213.54,289047.0,184.8413,184.85,184.677,184.7116,289047.0
2016-10-27 13:10:00,213.54,213.65,213.52,213.63,286129.0,184.7116,184.8067,184.6943,184.7894,286129.0
2016-10-27 13:15:00,213.63,213.76,213.62,213.68,385897.0,184.7894,184.9019,184.7808,184.8327,385897.0
2016-10-27 13:20:00,213.68,213.74,213.63,213.67,184346.0,184.8327,184.8846,184.7894,184.824,184346.0
2016-10-27 13:25:00,213.67,213.7,213.6,213.68,309605.0,184.824,184.85,184.7635,184.8327,309605.0
2016-10-27 13:30:00,213.69,213.7,213.6,213.63,265086.0,184.8413,184.85,184.7635,184.7894,265086.0
2016-10-27 13:35:00,213.63,213.88,213.62,213.88,580724.0,184.7894,185.0057,184.7808,185.0057,580724.0
2016-10-27 13:40:00,213.88,213.88,213.73,213.75,482324.0,185.0057,185.0057,184.8759,184.8932,482324.0
2016-10-27 13:45:00,213.75,213.78,213.65,213.66,390522.0,184.8932,184.9192,184.8067,184.8154,390522.0
2016-10-27 13:50:00,213.66,213.79,213.65,213.75,285614.0,184.8154,184.9278,184.8067,184.8932,285614.0
2016-10-27 13:55:00,213.76,213.79,213.69,213.69,282440.0,184.9019,184.9278,184.8413,184.8413,282440.0
2016-10-27 14:00:00,213.7,213.83,213.67,213.76,302225.0,184.85,184.9624,184.824,184.9019,302225.0
2016-10-27 14:05:00,213.76,213.78,213.62,213.65,415356.0,184.9019,184.9192,184.7808,184.8067,415356.0
2016-10-27 14:10:00,213.65,213.9,213.6,213.87,670255.0,184.8067,185.023,184.7635,184.997,670255.0
2016-10-27 14:15:00,213.87,213.89,213.77,213.79,410737.0,184.997,185.0143,184.9105,184.9278,410737.0
2016-10-27 14:20:00,213.79,213.81,213.66,213.67,437647.0,184.9278,184.9451,184.8154,184.824,437647.0
2016-10-27 14:25:00,213.66,213.79,213.66,213.77,441976.0,184.8154,184.9278,184.8154,184.9105,441976.0
2016-10-27 14:30:00,213.77,213.78,213.57,213.62,367483.0,184.9105,184.9192,184.7375,184.7808,367483.0
2016-10-27 14:35:00,213.62,213.65,213.46,213.61,437399.0,184.7808,184.8067,184.6424,184.7721,437399.0
2016-10-27 14:40:00,213.61,213.65,213.54,213.56,366544.0,184.7721,184.8067,184.7116,184.7289,366544.0
2016-10-27 14:45:00,213.56,213.6,213.44,213.51,340534.0,184.7289,184.7635,184.6251,184.6856,340534.0
2016-10-27 14:50:00,213.51,213.53,213.39,213.52,363094.0,184.6856,184.7029,184.5818,184.6943,363094.0
2016-10-27 14:55:00,213.52,213.52,213.45,213.51,203391.0,184.6943,184.6943,184.6337,184.6856,203391.0
2016-10-27 15:00:00,213.51,213.57,213.5,213.52,326623.0,184.6856,184.7375,184.677,184.6943,326623.0
2016-10-27 15:05:00,213.51,213.55,213.4,213.43,403771.0,184.6856,184.7202,184.5905,184.6164,403771.0
2016-10-27 15:10:00,213.43,213.45,213.27,213.33,572893.0,184.6164,184.6337,184.478,184.5299,572893.0
2016-10-27 15:15:00,213.33,213.33,213.09,213.1,1168291.0,184.5299,184.5299,184.3223,184.331,1168291.0
2016-10-27 15:20:00,213.1,213.21,213.09,213.17,1077954.0,184.331,184.4261,184.3223,184.3915,1077954.0
2016-10-27 15:25:00,213.16,213.33,213.16,213.31,1059799.0,184.3829,184.5299,184.3829,184.5126,1059799.0
2016-10-27 15:30:00,213.3,213.34,213.2,213.28,892184.0,184.504,184.5386,184.4175,184.4867,892184.0
2016-10-27 15:35:00,213.29,213.37,213.24,213.27,931638.0,184.4953,184.5645,184.4521,184.478,931638.0
2016-10-27 15:40:00,213.28,213.34,213.19,213.19,790247.0,184.4867,184.5386,184.4088,184.4088,790247.0
2016-10-27 15:45:00,213.19,213.25,213.15,213.21,879047.0,184.4088,184.4607,184.3742,184.4261,879047.0
2016-10-27 15:50:00,213.22,213.25,213.08,213.12,1512572.0,184.4348,184.4607,184.3137,184.3483,1512572.0
2016-10-27 15:55:00,213.12,213.23,213.09,213.17,3452697.0,184.3483,184.4434,184.3223,184.3915,3452697.0
2016-10-28 09:30:00,213.14,213.15,212.61,212.71,2103755.0,184.3656,184.3742,183.9071,183.9936,2103755.0
2016-10-28 09:35:00,212.71,213.28,212.67,213.27,2446686.0,183.9936,184.4867,183.959,184.478,2446686.0
2016-10-28 09:40:00,213.27,213.48,213.16,213.47,1318541.0,184.478,184.6597,184.3829,184.651,1318541.0
2016-10-28 09:45:00,213.46,213.52,213.34,213.42,1634567.0,184.6424,184.6943,184.5386,184.6078,1634567.0
2016-10-28 09:50:00,213.42,213.46,213.29,213.4,1054226.0,184.6078,184.6424,184.4953,184.5905,1054226.0
2016-10-28 09:55:00,213.4,213.41,213.21,213.24,822432.0,184.5905,184.5991,184.4261,184.4521,822432.0
2016-10-28 10:00:00,213.24,213.27,212.87,213.0,1389615.0,184.4521,184.478,184.132,184.2445,1389615.0
2016-10-28 10:05:00,213.0,213.1,212.89,212.97,1002679.0,184.2445,184.331,184.1493,184.2185,1002679.0
2016-10-28 10:10:00,212.97,213.09,212.79,213.03,947708.0,184.2185,184.3223,184.0628,184.2704,947708.0
2016-10-28 10:15:00,213.03,213.25,212.99,213.15,1251312.0,184.2704,184.4607,184.2358,184.3742,1251312.0
2016-10-28 10:20:00,213.15,213.34,213.07,213.34,1177672.0,184.3742,184.5386,184.305,184.5386,1177672.0
2016-10-28 10:25:00,213.32,213.37,213.25,213.27,588851.0,184.5213,184.5645,184.4607,184.478,588851.0
2016-10-28 10:30:00,213.28,213.75,213.28,213.71,1908904.0,184.4867,184.8932,184.4867,184.8586,1908904.0
2016-10-28 10:35:00,213.71,213.84,213.69,213.82,1632623.0,184.8586,184.9711,184.8413,184.9538,1632623.0
2016-10-28 10:40:00,213.82,213.85,213.74,213.75,953579.0,184.9538,184.9797,184.8846,184.8932,953579.0
2016-10-28 10:45:00,213.74,213.87,213.73,213.87,978544.0,184.8846,184.997,184.8759,184.997,978544.0
2016-10-28 10:50:00,213.86,213.88,213.75,213.81,643900.0,184.9884,185.0057,184.8932,184.9451,643900.0
2016-10-28 10:55:00,213.81,213.83,213.68,213.7,567099.0,184.9451,184.9624,184.8327,184.85,567099.0
2016-10-28 11:00:00,213.71,213.79,213.7,213.78,616774.0,184.8586,184.9278,184.85,184.9192,616774.0
2016-10-28 11:05:00,213.77,213.82,213.7,213.72,278672.0,184.9105,184.9538,184.85,184.8673,278672.0
2016-10-28 11:10:00,213.73,213.75,213.59,213.7,335555.0,184.8759,184.8932,184.7548,184.85,335555.0
2016-10-28 11:15:00,213.7,213.71,213.59,213.6,360063.0,184.85,184.8586,184.7548,184.7635,360063.0
2016-10-28 11:20:00,213.61,213.72,213.6,213.72,389669.0,184.7721,184.8673,184.7635,184.8673,389669.0
2016-10-28 11:25:00,213.71,213.73,213.58,213.64,270057.0,184.8586,184.8759,184.7462,184.7981,270057.0
2016-10-28 11:30:00,213.65,213.79,213.65,213.72,333853.0,184.8067,184.9278,184.8067,184.8673,333853.0
2016-10-28 11:35:00,213.73,213.73,213.62,213.63,277623.0,184.8759,184.8759,184.7808,184.7894,277623.0
2016-10-28 11:40:00,213.64,213.68,213.56,213.64,405530.0,184.7981,184.8327,184.7289,184.7981,405530.0
2016-10-28 11:45:00,213.64,213.66,213.55,213.61,402238.0,184.7981,184.8154,184.7202,184.7721,402238.0
2016-10-28 11:50:00,213.61,213.64,213.56,213.62,293348.0,184.7721,184.7981,184.7289,184.7808,293348.0
2016-10-28 11:55:00,213.61,213.65,213.55,213.57,285427.0,184.7721,184.8067,184.7202,184.7375,285427.0
2016-10-28 12:00:00,213.57,213.61,213.51,213.57,399008.0,184.7375,184.7721,184.6856,184.7375,399008.0
2016-10-28 12:05:00,213.57,213.75,213.56,213.71,539616.0,184.7375,184.8932,184.7289,184.8586,539616.0
2016-10-28 12:10:00,213.72,213.82,213.7,213.77,555773.0,184.8673,184.9538,184.85,184.9105,555773.0
2016-10-28 12:15:00,213.78,213.8,213.73,213.75,318011.0,184.9192,184.9365,184.8759,184.8932,318011.0
2016-10-28 12:20:00,213.75,213.85,213.75,213.8,251354.0,184.8932,184.9797,184.8932,184.9365,251354.0
2016-10-28 12:25:00,213.8,213.93,213.79,213.82,457920.0,184.9365,185.0489,184.9278,184.9538,457920.0
2016-10-28 12:30:00,213.82,213.86,213.74,213.76,297661.0,184.9538,184.9884,184.8846,184.9019,297661.0
2016-10-28 12:35:00,213.77,213.77,213.71,213.73,442149.0,184.9105,184.9105,184.8586,184.8759,442149.0
2016-10-28 12:40:00,213.73,213.83,213.73,213.8,384642.0,184.8759,184.9624,184.8759,184.9365,384642.0
2016-10-28 12:45:00,213.79,213.88,213.77,213.79,218259.0,184.9278,185.0057,184.9105,184.9278,218259.0
2016-10-28 12:50:00,213.78,213.93,213.78,213.9,320922.0,184.9192,185.0489,184.9192,185.023,320922.0
2016-10-28 12:55:00,213.9,213.91,213.8,213.81,337189.0,185.023,185.0316,184.9365,184.9451,337189.0
2016-10-28 13:00:00,213.8,213.9,213.19,213.21,2989047.0,184.9365,185.023,184.4088,184.4261,2989047.0
2016-10-28 13:05:00,213.22,213.27,212.64,212.66,4520031.0,184.4348,184.478,183.9331,183.9504,4520031.0
2016-10-28 13:10:00,212.67,212.99,212.4,212.97,4922863.0,183.959,184.2358,183.7255,184.2185,4922863.0
2016-10-28 13:15:00,212.96,213.03,212.64,212.85,2747421.0,184.2099,184.2704,183.9331,184.1147,2747421.0
2016-10-28 13:20:00,212.85,213.08,212.67,212.68,2353006.0,184.1147,184.3137,183.959,183.9677,2353006.0
2016-10-28 13:25:00,212.68,212.86,212.64,212.71,1588695.0,183.9677,184.1234,183.9331,183.9936,1588695.0
2016-10-28 13:30:00,212.72,212.72,212.28,212.28,3813550.0,184.0023,184.0023,183.6217,183.6217,3813550.0
2016-10-28 13:35:00,212.28,212.38,211.88,212.11,4575961.0,183.6217,183.7082,183.2757,183.4746,4575961.0
2016-10-28 13:40:00,212.11,212.42,211.99,212.31,3554828.0,183.4746,183.7428,183.3708,183.6476,3554828.0
2016-10-28 13:45:00,212.31,212.33,212.14,212.21,1760185.0,183.6476,183.6649,183.5006,183.5611,1760185.0
2016-10-28 13:50:00,212.21,212.35,211.91,212.17,3160403.0,183.5611,183.6822,183.3016,183.5265,3160403.0
2016-10-28 13:55:00,212.17,212.21,211.81,211.86,2041575.0,183.5265,183.5611,183.2151,183.2584,2041575.0
2016-10-28 14:00:00,211.87,212.18,211.86,212.03,1680582.0,183.267,183.5352,183.2584,183.4054,1680582.0
2016-10-28 14:05:00,212.02,212.13,211.71,212.02,1896405.0,183.3968,183.4919,183.1286,183.3968,1896405.0
2016-10-28 14:10:00,212.02,212.24,211.9,212.24,1119952.0,183.3968,183.5871,183.293,183.5871,1119952.0
2016-10-28 14:15:00,212.23,212.54,212.01,212.33,3327003.0,183.5784,183.8466,183.3881,183.6649,3327003.0
2016-10-28 14:20:00,212.33,212.68,212.26,212.65,1891929.0,183.6649,183.9677,183.6044,183.9417,1891929.0
2016-10-28 14:25:00,212.65,212.69,212.42,212.51,3069898.0,183.9417,183.9763,183.7428,183.8206,3069898.0
2016-10-28 14:30:00,212.53,212.91,212.34,212.79,1980328.0,183.8379,184.1666,183.6736,184.0628,1980328.0
2016-10-28 14:35:00,212.78,212.83,212.55,212.57,1357590.0,184.0542,184.0974,183.8552,183.8725,1357590.0
2016-10-28 14:40:00,212.57,212.63,212.28,212.36,1320792.0,183.8725,183.9244,183.6217,183.6909,1320792.0
2016-10-28 14:45:00,212.36,212.53,212.36,212.51,955808.0,183.6909,183.8379,183.6909,183.8206,955808.0
2016-10-28 14:50:00,212.52,212.65,212.49,212.53,1118125.0,183.8293,183.9417,183.8033,183.8379,1118125.0
2016-10-28 14:55:00,212.52,213.04,212.52,212.94,2032514.0,183.8293,184.2791,183.8293,184.1926,2032514.0
2016-10-28 15:00:00,212.93,212.98,212.73,212.73,1640750.0,184.1839,184.2272,184.0109,184.0109,1640750.0
2016-10-28 15:05:00,212.73,212.83,212.6,212.66,1343059.0,184.0109,184.0974,183.8985,183.9504,1343059.0
2016-10-28 15:10:00,212.66,212.69,212.45,212.54,1046836.0,183.9504,183.9763,183.7687,183.8466,1046836.0
2016-10-28 15:15:00,212.53,212.59,212.36,212.58,1704909.0,183.8379,183.8898,183.6909,183.8812,1704909.0
2016-10-28 15:20:00,212.59,212.82,212.54,212.79,1280710.0,183.8898,184.0888,183.8466,184.0628,1280710.0
2016-10-28 15:25:00,212.78,213.17,212.78,213.0,2360020.0,184.0542,184.3915,184.0542,184.2445,2360020.0
2016-10-28 15:30:00,213.0,213.01,212.75,212.8,1210807.0,184.2445,184.2531,184.0282,184.0715,1210807.0
2016-10-28 15:35:00,212.81,212.88,212.58,212.66,1222805.0,184.0801,184.1407,183.8812,183.9504,1222805.0
2016-10-28 15:40:00,212.65,212.69,212.32,212.52,1679947.0,183.9417,183.9763,183.6563,183.8293,1679947.0
2016-10-28 15:45:00,212.52,212.63,212.36,212.55,1806080.0,183.8293,183.9244,183.6909,183.8552,1806080.0
2016-10-28 15:50:00,212.55,212.64,212.43,212.44,2163856.0,183.8552,183.9331,183.7514,183.7601,2163856.0
2016-10-28 15:55:00,212.45,212.68,212.35,212.52,6533083.0,183.7687,183.9677,183.6822,183.8293,6533083.0
2016-10-31 09:30:00,212.93,213.0,212.72,212.83,1673616.0,184.1839,184.2445,184.0023,184.0974,1673616.0
2016-10-31 09:35:00,212.82,212.98,212.75,212.9,1104429.0,184.0888,184.2272,184.0282,184.158,1104429.0
2016-10-31 09:40:00,212.89,212.89,212.68,212.72,959820.0,184.1493,184.1493,183.9677,184.0023,959820.0
2016-10-31 09:45:00,212.73,212.96,212.66,212.92,1041306.0,184.0109,184.2099,183.9504,184.1753,1041306.0
2016-10-31 09:50:00,212.92,212.98,212.62,212.65,752688.0,184.1753,184.2272,183.9158,183.9417,752688.0
2016-10-31 09:55:00,212.65,212.76,212.62,212.62,564856.0,183.9417,184.0369,183.9158,183.9158,564856.0
2016-10-31 10:00:00,212.63,212.76,212.59,212.63,743829.0,183.9244,184.0369,183.8898,183.9244,743829.0
2016-10-31 10:05:00,212.63,212.71,212.57,212.67,403644.0,183.9244,183.9936,183.8725,183.959,403644.0
2016-10-31 10:10:00,212.67,212.79,212.65,212.74,609518.0,183.959,184.0628,183.9417,184.0196,609518.0
2016-10-31 10:15:00,212.74,212.84,212.69,212.71,473184.0,184.0196,184.1061,183.9763,183.9936,473184.0
2016-10-31 10:20:00,212.7,212.86,212.65,212.81,308277.0,183.985,184.1234,183.9417,184.0801,308277.0
2016-10-31 10:25:00,212.81,212.91,212.8,212.91,425449.0,184.0801,184.1666,184.0715,184.1666,425449.0
2016-10-31 10:30:00,212.91,212.93,212.48,212.49,842670.0,184.1666,184.1839,183.7947,183.8033,842670.0
2016-10-31 10:35:00,212.48,212.55,212.45,212.48,767534.0,183.7947,183.8552,183.7687,183.7947,767534.0
2016-10-31 10:40:00,212.47,212.57,212.43,212.5,566598.0,183.786,183.8725,183.7514,183.812,566598.0
2016-10-31 10:45:00,212.5,212.62,212.43,212.56,559413.0,183.812,183.9158,183.7514,183.8639,559413.0
2016-10-31 10:50:00,212.56,212.86,212.51,212.84,981338.0,183.8639,184.1234,183.8206,184.1061,981338.0
2016-10-31 10:55:00,212.84,212.88,212.57,212.66,833282.0,184.1061,184.1407,183.8725,183.9504,833282.0
2016-10-31 11:00:00,212.66,212.74,212.55,212.74,558704.0,183.9504,184.0196,183.8552,184.0196,558704.0
2016-10-31 11:05:00,212.74,212.75,212.6,212.7,601107.0,184.0196,184.0282,183.8985,183.985,601107.0
2016-10-31 11:10:00,212.7,212.76,212.65,212.73,318664.0,183.985,184.0369,183.9417,184.0109,318664.0
2016-10-31 11:15:00,212.73,212.84,212.7,212.81,382491.0,184.0109,184.1061,183.985,184.0801,382491.0
2016-10-31 11:20:00,212.81,212.88,212.77,212.86,362510.0,184.0801,184.1407,184.0455,184.1234,362510.0
2016-10-31 11:25:00,212.87,213.03,212.79,213.02,1060811.0,184.132,184.2704,184.0628,184.2618,1060811.0
2016-10-31 11:30:00,213.01,213.19,213.01,213.07,971305.0,184.2531,184.4088,184.2531,184.305,971305.0
2016-10-31 11:35:00,213.06,213.09,213.03,213.06,325907.0,184.2964,184.3223,184.2704,184.2964,325907.0
2016-10-31 11:40:00,213.06,213.07,212.94,213.04,468658.0,184.2964,184.305,184.1926,184.2791,468658.0
2016-10-31 11:45:00,213.04,213.05,212.98,212.99,295596.0,184.2791,184.2877,184.2272,184.2358,295596.0
2016-10-31 11:50:00,212.98,213.07,212.97,213.03,435173.0,184.2272,184.305,184.2185,184.2704,435173.0
2016-10-31 11:55:00,213.03,213.15,213.03,213.12,430744.0,184.2704,184.3742,184.2704,184.3483,430744.0
2016-10-31 12:00:00,213.11,213.17,213.01,213.03,527801.0,184.3396,184.3915,184.2531,184.2704,527801.0
2016-10-31 12:05:00,213.03,213.09,212.96,212.96,350460.0,184.2704,184.3223,184.2099,184.2099,350460.0
2016-10-31 12:10:00,212.97,213.01,212.89,212.95,503046.0,184.2185,184.2531,184.1493,184.2012,503046.0
2016-10-31 12:15:00,212.94,212.98,212.9,212.95,214224.0,184.1926,184.2272,184.158,184.2012,214224.0
2016-10-31 12:20:00,212.95,212.99,212.78,212.85,489995.0,184.2012,184.2358,184.0542,184.1147,489995.0
2016-10-31 12:25:00,212.84,212.97,212.84,212.97,313966.0,184.1061,184.2185,184.1061,184.2185,313966.0
2016-10-31 12:30:00,212.97,213.02,212.86,213.0,261705.0,184.2185,184.2618,184.1234,184.2445,261705.0
2016-10-31 12:35:00,213.0,213.08,212.97,213.05,278477.0,184.2445,184.3137,184.2185,184.2877,278477.0
2016-10-31 12:40:00,213.05,213.07,212.96,213.03,284175.0,184.2877,184.305,184.2099,184.2704,284175.0
2016-10-31 12:45:00,213.04,213.07,212.94,212.97,247009.0,184.2791,184.305,184.1926,184.2185,247009.0
2016-10-31 12:50:00,212.98,213.02,212.93,212.93,224404.0,184.2272,184.2618,184.1839,184.1839,224404.0
2016-10-31 12:55:00,212.94,213.02,212.91,212.93,242469.0,184.1926,184.2618,184.1666,184.1839,242469.0
2016-10-31 13:00:00,212.93,212.98,212.89,212.9,188693.0,184.1839,184.2272,184.1493,184.158,188693.0
2016-10-31 13:05:00,212.89,212.93,212.84,212.85,222442.0,184.1493,184.1839,184.1061,184.1147,222442.0
2016-10-31 13:10:00,212.84,212.94,212.81,212.9,317363.0,184.1061,184.1926,184.0801,184.158,317363.0
2016-10-31 13:15:00,212.89,212.92,212.73,212.8,350788.0,184.1493,184.1753,184.0109,184.0715,350788.0
2016-10-31 13:20:00,212.79,212.91,212.74,212.77,501594.0,184.0628,184.1666,184.0196,184.0455,501594.0
2016-10-31 13:25:00,212.77,212.8,212.74,212.77,284763.0,184.0455,184.0715,184.0196,184.0455,284763.0
2016-10-31 13:30:00,212.76,212.86,212.72,212.83,266643.0,184.0369,184.1234,184.0023,184.0974,266643.0
2016-10-31 13:35:00,212.82,212.85,212.74,212.78,172428.0,184.0888,184.1147,184.0196,184.0542,172428.0
2016-10-31 13:40:00,212.78,212.81,212.7,212.78,204810.0,184.0542,184.0801,183.985,184.0542,204810.0
2016-10-31 13:45:00,212.8,212.86,212.79,212.84,222708.0,184.0715,184.1234,184.0628,184.1061,222708.0
2016-10-31 13:50:00,212.85,212.9,212.74,212.74,283311.0,184.1147,184.158,184.0196,184.0196,283311.0
2016-10-31 13:55:00,212.74,212.75,212.66,212.68,537347.0,184.0196,184.0282,183.9504,183.9677,537347.0
2016-10-31 14:00:00,212.69,212.76,212.68,212.74,309595.0,183.9763,184.0369,183.9677,184.0196,309595.0
2016-10-31 14:05:00,212.73,212.76,212.65,212.66,332477.0,184.0109,184.0369,183.9417,183.9504,332477.0
2016-10-31 14:10:00,212.66,212.7,212.45,212.6,778433.0,183.9504,183.985,183.7687,183.8985,778433.0
2016-10-31 14:15:00,212.59,212.66,212.53,212.53,387719.0,183.8898,183.9504,183.8379,183.8379,387719.0
2016-10-31 14:20:00,212.53,212.61,212.49,212.51,543288.0,183.8379,183.9071,183.8033,183.8206,543288.0
2016-10-31 14:25:00,212.51,212.56,212.42,212.45,583422.0,183.8206,183.8639,183.7428,183.7687,583422.0
2016-10-31 14:30:00,212.44,212.55,212.44,212.54,491035.0,183.7601,183.8552,183.7601,183.8466,491035.0
2016-10-31 14:35:00,212.54,212.6,212.48,212.59,464464.0,183.8466,183.8985,183.7947,183.8898,464464.0
2016-10-31 14:40:00,212.59,212.6,212.47,212.53,474576.0,183.8898,183.8985,183.786,183.8379,474576.0
2016-10-31 14:45:00,212.52,212.56,212.42,212.42,448884.0,183.8293,183.8639,183.7428,183.7428,448884.0
2016-10-31 14:50:00,212.42,212.56,212.36,212.56,1084343.0,183.7428,183.8639,183.6909,183.8639,1084343.0
2016-10-31 14:55:00,212.56,212.56,212.5,212.52,525817.0,183.8639,183.8639,183.812,183.8293,525817.0
2016-10-31 15:00:00,212.52,212.59,212.44,212.55,552544.0,183.8293,183.8898,183.7601,183.8552,552544.0
2016-10-31 15:05:00,212.55,212.62,212.51,212.56,565049.0,183.8552,183.9158,183.8206,183.8639,565049.0
2016-10-31 15:10:00,212.56,212.7,212.54,212.66,1115620.0,183.8639,183.985,183.8466,183.9504,1115620.0
2016-10-31 15:15:00,212.67,212.71,212.53,212.54,829952.0,183.959,183.9936,183.8379,183.8466,829952.0
2016-10-31 15:20:00,212.55,212.63,212.54,212.55,329395.0,183.8552,183.9244,183.8466,183.8552,329395.0
2016-10-31 15:25:00,212.55,212.7,212.51,212.68,518852.0,183.8552,183.985,183.8206,183.9677,518852.0
2016-10-31 15:30:00,212.68,212.78,212.63,212.66,1174980.0,183.9677,184.0542,183.9244,183.9504,1174980.0
2016-10-31 15:35:00,212.67,212.69,212.62,212.65,572719.0,183.959,183.9763,183.9158,183.9417,572719.0
2016-10-31 15:40:00,212.65,212.67,212.54,212.6,545624.0,183.9417,183.959,183.8466,183.8985,545624.0
2016-10-31 15:45:00,212.61,212.7,212.57,212.69,952082.0,183.9071,183.985,183.8725,183.9763,952082.0
2016-10-31 15:50:00,212.68,212.69,212.57,212.58,1224268.0,183.9677,183.9763,183.8725,183.8812,1224268.0
2016-10-31 15:55:00,212.59,212.69,212.39,212.51,5208732.0,183.8898,183.9763,183.7168,183.8206,5208732.0
2016-11-01 09:30:00,212.93,212.99,212.72,212.82,1401012.0,184.1839,184.2358,184.0023,184.0888,1401012.0
2016-11-01 09:35:00,212.81,212.83,212.6,212.68,1046162.0,184.0801,184.0974,183.8985,183.9677,1046162.0
2016-11-01 09:40:00,212.68,212.68,212.41,212.51,924077.0,183.9677,183.9677,183.7341,183.8206,924077.0
2016-11-01 09:45:00,212.51,212.63,212.5,212.52,1215389.0,183.8206,183.9244,183.812,183.8293,1215389.0
2016-11-01 09:50:00,212.53,212.53,212.34,212.41,850341.0,183.8379,183.8379,183.6736,183.7341,850341.0
2016-11-01 09:55:00,212.41,212.47,212.37,212.43,656413.0,183.7341,183.786,183.6995,183.7514,656413.0
2016-11-01 10:00:00,212.43,212.55,212.19,212.33,2147189.0,183.7514,183.8552,183.5438,183.6649,2147189.0
2016-11-01 10:05:00,212.33,212.42,212.21,212.27,983302.0,183.6649,183.7428,183.5611,183.613,983302.0
2016-11-01 10:10:00,212.27,212.3,212.02,212.18,1799911.0,183.613,183.639,183.3968,183.5352,1799911.0
2016-11-01 10:15:00,212.18,212.23,212.12,212.23,595752.0,183.5352,183.5784,183.4833,183.5784,595752.0
2016-11-01 10:20:00,212.23,212.3,212.15,212.23,872571.0,183.5784,183.639,183.5092,183.5784,872571.0
2016-11-01 10:25:00,212.23,212.26,212.08,212.1,716693.0,183.5784,183.6044,183.4487,183.466,716693.0
2016-11-01 10:30:00,212.09,212.26,212.01,212.19,1638402.0,183.4573,183.6044,183.3881,183.5438,1638402.0
2016-11-01 10:35:00,212.19,212.22,211.85,211.89,1081466.0,183.5438,183.5698,183.2497,183.2843,1081466.0
2016-11-01 10:40:00,211.88,211.99,211.86,211.9,1396133.0,183.2757,183.3708,183.2584,183.293,1396133.0
2016-11-01 10:45:00,211.9,211.94,211.77,211.9,708254.0,183.293,183.3276,183.1805,183.293,708254.0
2016-11-01 10:50:00,211.91,212.03,211.88,211.94,991475.0,183.3016,183.4054,183.2757,183.3276,991475.0
2016-11-01 10:55:00,211.95,212.18,211.92,212.16,1067043.0,183.3362,183.5352,183.3103,183.5179,1067043.0
2016-11-01 11:00:00,212.16,212.23,212.1,212.13,669112.0,183.5179,183.5784,183.466,183.4919,669112.0
2016-11-01 11:05:00,212.12,212.19,212.07,212.13,539826.0,183.4833,183.5438,183.44,183.4919,539826.0
2016-11-01 11:10:00,212.13,212.14,211.99,212.03,486357.0,183.4919,183.5006,183.3708,183.4054,486357.0
2016-11-01 11:15:00,212.03,212.14,211.97,212.05,404712.0,183.4054,183.5006,183.3535,183.4227,404712.0
2016-11-01 11:20:00,212.05,212.08,211.94,211.95,305356.0,183.4227,183.4487,183.3276,183.3362,305356.0
2016-11-01 11:25:00,211.95,212.11,211.91,211.91,545796.0,183.3362,183.4746,183.3016,183.3016,545796.0
2016-11-01 11:30:00,211.92,211.92,211.68,211.82,1237168.0,183.3103,183.3103,183.1027,183.2238,1237168.0
2016-11-01 11:35:00,211.81,211.96,211.76,211.91,588093.0,183.2151,183.3449,183.1719,183.3016,588093.0
2016-11-01 11:40:00,211.91,212.03,211.78,211.95,635701.0,183.3016,183.4054,183.1892,183.3362,635701.0
2016-11-01 11:45:00,211.94,212.02,211.85,211.88,305566.0,183.3276,183.3968,183.2497,183.2757,305566.0
2016-11-01 11:50:00,211.87,211.91,211.71,211.76,637833.0,183.267,183.3016,183.1286,183.1719,637833.0
2016-11-01 11:55:00,211.75,211.77,211.56,211.63,933591.0,183.1632,183.1805,182.9989,183.0594,933591.0
2016-11-01 12:00:00,211.63,211.69,211.6,211.67,601429.0,183.0594,183.1113,183.0335,183.094,601429.0
2016-11-01 12:05:00,211.68,211.69,211.38,211.39,1242269.0,183.1027,183.1113,182.8432,182.8518,1242269.0
2016-11-01 12:10:00,211.38,211.39,211.23,211.33,1085644.0,182.8432,182.8518,182.7134,182.7999,1085644.0
2016-11-01 12:15:00,211.33,211.33,211.1,211.16,1289048.0,182.7999,182.7999,182.601,182.6529,1289048.0
2016-11-01 12:20:00,211.15,211.25,211.05,211.22,1072251.0,182.6442,182.7307,182.5577,182.7048,1072251.0
2016-11-01 12:25:00,211.22,211.27,211.08,211.08,713700.0,182.7048,182.748,182.5837,182.5837,713700.0
2016-11-01 12:30:00,211.1,211.32,211.07,211.3,817897.0,182.601,182.7913,182.575,182.774,817897.0
2016-11-01 12:35:00,211.3,211.34,211.17,211.19,606480.0,182.774,182.8086,182.6615,182.6788,606480.0
2016-11-01 12:40:00,211.19,211.24,211.04,211.13,571898.0,182.6788,182.7221,182.5491,182.6269,571898.0
2016-11-01 12:45:00,211.14,211.18,210.87,210.88,1109034.0,182.6356,182.6702,182.402,182.4107,1109034.0
2016-11-01 12:50:00,210.89,211.0,210.83,210.99,748515.0,182.4193,182.5145,182.3674,182.5058,748515.0
2016-11-01 12:55:00,211.0,211.11,210.98,211.07,848895.0,182.5145,182.6096,182.4972,182.575,848895.0
2016-11-01 13:00:00,211.07,211.15,211.02,211.07,547856.0,182.575,182.6442,182.5318,182.575,547856.0
2016-11-01 13:05:00,211.07,211.08,210.97,211.05,448560.0,182.575,182.5837,182.4885,182.5577,448560.0
2016-11-01 13:10:00,211.04,211.13,210.97,211.04,727265.0,182.5491,182.6269,182.4885,182.5491,727265.0
2016-11-01 13:15:00,211.04,211.04,210.8,210.91,735153.0,182.5491,182.5491,182.3415,182.4366,735153.0
2016-11-01 13:20:00,210.9,210.9,210.64,210.78,1001472.0,182.428,182.428,182.2031,182.3242,1001472.0
2016-11-01 13:25:00,210.78,210.95,210.76,210.9,892396.0,182.3242,182.4712,182.3069,182.428,892396.0
2016-11-01 13:30:00,210.89,210.9,210.69,210.75,650364.0,182.4193,182.428,182.2463,182.2982,650364.0
2016-11-01 13:35:00,210.76,210.8,210.59,210.61,951548.0,182.3069,182.3415,182.1598,182.1771,951548.0
2016-11-01 13:40:00,210.6,210.61,210.25,210.35,2362640.0,182.1685,182.1771,181.8657,181.9522,2362640.0
2016-11-01 13:45:00,210.35,210.36,210.14,210.3,2101886.0,181.9522,181.9609,181.7706,181.909,2101886.0
2016-11-01 13:50:00,210.3,210.41,210.28,210.34,1835040.0,181.909,182.0041,181.8917,181.9436,1835040.0
2016-11-01 13:55:00,210.33,210.41,210.25,210.29,1205402.0,181.9349,182.0041,181.8657,181.9003,1205402.0
2016-11-01 14:00:00,210.29,210.41,210.2,210.3,1727744.0,181.9003,182.0041,181.8225,181.909,1727744.0
2016-11-01 14:05:00,210.3,210.34,210.03,210.17,1325875.0,181.909,181.9436,181.6754,181.7965,1325875.0
2016-11-01 14:10:00,210.18,210.27,209.96,209.99,1757543.0,181.8052,181.883,181.6149,181.6408,1757543.0
2016-11-01 14:15:00,209.98,210.03,209.6,209.76,2742103.0,181.6322,181.6754,181.3035,181.4419,2742103.0
2016-11-01 14:20:00,209.75,209.93,209.73,209.93,1717053.0,181.4332,181.5889,181.4159,181.5889,1717053.0
2016-11-01 14:25:00,209.93,210.6,209.9,210.43,2892163.0,181.5889,182.1685,181.563,182.0214,2892163.0
2016-11-01 14:30:00,210.43,210.63,210.3,210.54,2227201.0,182.0214,182.1944,181.909,182.1166,2227201.0
2016-11-01 14:35:00,210.54,210.76,210.45,210.58,1547806.0,182.1166,182.3069,182.0387,182.1512,1547806.0
2016-11-01 14:40:00,210.57,210.63,210.28,210.53,1519789.0,182.1425,182.1944,181.8917,182.1079,1519789.0
2016-11-01 14:45:00,210.52,210.54,210.26,210.29,849808.0,182.0993,182.1166,181.8744,181.9003,849808.0
2016-11-01 14:50:00,210.28,210.5,210.21,210.5,1143179.0,181.8917,182.082,181.8311,182.082,1143179.0
2016-11-01 14:55:00,210.48,210.59,210.27,210.29,1066607.0,182.0647,182.1598,181.883,181.9003,1066607.0
2016-11-01 15:00:00,210.29,210.45,210.11,210.34,1542381.0,181.9003,182.0387,181.7446,181.9436,1542381.0
2016-11-01 15:05:00,210.33,210.42,210.21,210.36,736414.0,181.9349,182.0128,181.8311,181.9609,736414.0
2016-11-01 15:10:00,210.36,210.37,210.19,210.26,894865.0,181.9609,181.9695,181.8138,181.8744,894865.0
2016-11-01 15:15:00,210.27,210.65,210.16,210.56,1319329.0,181.883,182.2117,181.7879,182.1339,1319329.0
2016-11-01 15:20:00,210.56,210.58,210.39,210.45,1182099.0,182.1339,182.1512,181.9868,182.0387,1182099.0
2016-11-01 15:25:00,210.46,210.73,210.45,210.72,1929196.0,182.0474,182.2809,182.0387,182.2723,1929196.0
2016-11-01 15:30:00,210.72,210.78,210.57,210.65,1778464.0,182.2723,182.3242,182.1425,182.2117,1778464.0
2016-11-01 15:35:00,210.64,210.88,210.54,210.85,1716310.0,182.2031,182.4107,182.1166,182.3847,1716310.0
2016-11-01 15:40:00,210.85,210.92,210.67,210.76,1881864.0,182.3847,182.4453,182.229,182.3069,1881864.0
2016-11-01 15:45:00,210.77,211.22,210.76,211.02,3167094.0,182.3155,182.7048,182.3069,182.5318,3167094.0
2016-11-01 15:50:00,211.02,211.1,210.83,211.05,2184141.0,182.5318,182.601,182.3674,182.5577,2184141.0
2016-11-01 15:55:00,211.06,211.14,210.91,211.0,5110965.0,182.5664,182.6356,182.4366,182.5145,5110965.0
2016-11-02 09:30:00,210.67,210.69,210.43,210.47,1764452.0,182.229,182.2463,182.0214,182.056,1764452.0
2016-11-02 09:35:00,210.47,211.0,210.45,210.87,2305465.0,182.056,182.5145,182.0387,182.402,2305465.0
2016-11-02 09:40:00,210.87,210.89,210.62,210.73,1054615.0,182.402,182.4193,182.1858,182.2809,1054615.0
2016-11-02 09:45:00,210.73,211.02,210.71,210.87,1427643.0,182.2809,182.5318,182.2636,182.402,1427643.0
2016-11-02 09:50:00,210.86,210.99,210.72,210.78,656358.0,182.3934,182.5058,182.2723,182.3242,656358.0
2016-11-02 09:55:00,210.78,210.98,210.77,210.89,852848.0,182.3242,182.4972,182.3155,182.4193,852848.0
2016-11-02 10:00:00,210.88,211.1,210.7,210.92,1534249.0,182.4107,182.601,182.255,182.4453,1534249.0
2016-11-02 10:05:00,210.93,210.96,210.85,210.91,694386.0,182.4539,182.4799,182.3847,182.4366,694386.0
2016-11-02 10:10:00,210.92,210.93,210.78,210.83,552729.0,182.4453,182.4539,182.3242,182.3674,552729.0
2016-11-02 10:15:00,210.83,210.96,210.61,210.63,1456975.0,182.3674,182.4799,182.1771,182.1944,1456975.0
2016-11-02 10:20:00,210.63,210.7,210.43,210.44,1015883.0,182.1944,182.255,182.0214,182.0301,1015883.0
2016-11-02 10:25:00,210.43,210.64,210.43,210.63,726462.0,182.0214,182.2031,182.0214,182.1944,726462.0
2016-11-02 10:30:00,210.63,210.64,210.19,210.25,2405329.0,182.1944,182.2031,181.8138,181.8657,2405329.0
2016-11-02 10:35:00,210.25,210.6,210.2,210.59,1363888.0,181.8657,182.1685,181.8225,182.1598,1363888.0
2016-11-02 10:40:00,210.59,210.59,210.39,210.39,489248.0,182.1598,182.1598,181.9868,181.9868,489248.0
2016-11-02 10:45:00,210.4,210.55,210.28,210.44,699132.0,181.9955,182.1252,181.8917,182.0301,699132.0
2016-11-02 10:50:00,210.45,210.45,210.12,210.24,1279266.0,182.0387,182.0387,181.7533,181.8571,1279266.0
2016-11-02 10:55:00,210.25,210.27,210.13,210.2,908971.0,181.8657,181.883,181.7619,181.8225,908971.0
2016-11-02 11:00:00,210.19,210.34,210.17,210.22,821457.0,181.8138,181.9436,181.7965,181.8398,821457.0
2016-11-02 11:05:00,210.22,210.4,210.16,210.4,658942.0,181.8398,181.9955,181.7879,181.9955,658942.0
2016-11-02 11:10:00,210.39,210.64,210.34,210.61,1015030.0,181.9868,182.2031,181.9436,182.1771,1015030.0
2016-11-02 11:15:00,210.61,210.72,210.55,210.64,677125.0,182.1771,182.2723,182.1252,182.2031,677125.0
2016-11-02 11:20:00,210.63,210.65,210.51,210.58,623321.0,182.1944,182.2117,182.0906,182.1512,623321.0
2016-11-02 11:25:00,210.59,210.69,210.5,210.54,443202.0,182.1598,182.2463,182.082,182.1166,443202.0
2016-11-02 11:30:00,210.53,210.58,210.43,210.45,508048.0,182.1079,182.1512,182.0214,182.0387,508048.0
2016-11-02 11:35:00,210.46,210.47,210.21,210.34,680232.0,182.0474,182.056,181.8311,181.9436,680232.0
2016-11-02 11:40:00,210.33,210.42,210.24,210.41,466811.0,181.9349,182.0128,181.8571,182.0041,466811.0
2016-11-02 11:45:00,210.41,210.53,210.38,210.46,491784.0,182.0041,182.1079,181.9782,182.0474,491784.0
2016-11-02 11:50:00,210.45,210.46,210.29,210.31,492164.0,182.0387,182.0474,181.9003,181.9176,492164.0
2016-11-02 11:55:00,210.3,210.47,210.27,210.34,539661.0,181.909,182.056,181.883,181.9436,539661.0
2016-11-02 12:00:00,210.33,210.36,210.25,210.27,476807.0,181.9349,181.9609,181.8657,181.883,476807.0
2016-11-02 12:05:00,210.27,210.45,210.2,210.44,819578.0,181.883,182.0387,181.8225,182.0301,819578.0
2016-11-02 12:10:00,210.44,210.53,210.3,210.3,608454.0,182.0301,182.1079,181.909,181.909,608454.0
2016-11-02 12:15:00,210.3,210.43,210.28,210.4,418148.0,181.909,182.0214,181.8917,181.9955,418148.0
2016-11-02 12:20:00,210.39,210.46,210.25,210.36,442765.0,181.9868,182.0474,181.8657,181.9609,442765.0
2016-11-02 12:25:00,210.36,210.41,210.28,210.34,480986.0,181.9609,182.0041,181.8917,181.9436,480986.0
2016-11-02 12:30:00,210.35,210.39,210.23,210.25,306129.0,181.9522,181.9868,181.8484,181.8657,306129.0
2016-11-02 12:35:00,210.26,210.31,210.18,210.27,414334.0,181.8744,181.9176,181.8052,181.883,414334.0
2016-11-02 12:40:00,210.27,210.37,210.24,210.36,359031.0,181.883,181.9695,181.8571,181.9609,359031.0
2016-11-02 12:45:00,210.36,210.39,210.3,210.34,389226.0,181.9609,181.9868,181.909,181.9436,389226.0
2016-11-02 12:50:00,210.34,210.38,210.25,210.34,297672.0,181.9436,181.9782,181.8657,181.9436,297672.0
2016-11-02 12:55:00,210.34,210.43,210.31,210.41,485880.0,181.9436,182.0214,181.9176,182.0041,485880.0
2016-11-02 13:00:00,210.4,210.5,210.2,210.21,556689.0,181.9955,182.082,181.8225,181.8311,556689.0
2016-11-02 13:05:00,210.21,210.24,210.05,210.11,678929.0,181.8311,181.8571,181.6927,181.7446,678929.0
2016-11-02 13:10:00,210.12,210.15,209.8,209.86,1460930.0,181.7533,181.7792,181.4765,181.5284,1460930.0
2016-11-02 13:15:00,209.85,209.85,209.7,209.72,728945.0,181.5197,181.5197,181.39,181.4073,728945.0
2016-11-02 13:20:00,209.72,209.81,209.69,209.76,596067.0,181.4073,181.4851,181.3813,181.4419,596067.0
2016-11-02 13:25:00,209.75,209.95,209.7,209.9,829332.0,181.4332,181.6062,181.39,181.563,829332.0
2016-11-02 13:30:00,209.89,209.97,209.8,209.84,433826.0,181.5543,181.6235,181.4765,181.5111,433826.0
2016-11-02 13:35:00,209.84,209.88,209.75,209.8,396022.0,181.5111,181.5457,181.4332,181.4765,396022.0
2016-11-02 13:40:00,209.79,209.91,209.75,209.88,568319.0,181.4678,181.5716,181.4332,181.5457,568319.0
2016-11-02 13:45:00,209.88,209.94,209.8,209.81,451456.0,181.5457,181.5976,181.4765,181.4851,451456.0
2016-11-02 13:50:00,209.82,209.93,209.82,209.9,739057.0,181.4938,181.5889,181.4938,181.563,739057.0
2016-11-02 13:55:00,209.92,210.1,209.9,209.98,992604.0,181.5803,181.736,181.563,181.6322,992604.0
2016-11-02 14:00:00,209.98,210.23,209.66,209.88,1714407.0,181.6322,181.8484,181.3554,181.5457,1714407.0
2016-11-02 14:05:00,209.87,209.88,209.23,209.33,2889314.0,181.537,181.5457,180.9834,181.0699,2889314.0
2016-11-02 14:10:00,209.33,209.9,209.31,209.79,2156208.0,181.0699,181.563,181.0526,181.4678,2156208.0
2016-11-02 14:15:00,209.78,210.11,209.6,210.0,2259238.0,181.4592,181.7446,181.3035,181.6495,2259238.0
2016-11-02 14:20:00,209.99,210.32,209.91,210.19,1958716.0,181.6408,181.9263,181.5716,181.8138,1958716.0
2016-11-02 14:25:00,210.19,210.43,210.1,210.16,1958937.0,181.8138,182.0214,181.736,181.7879,1958937.0
2016-11-02 14:30:00,210.16,210.31,210.0,210.2,1178521.0,181.7879,181.9176,181.6495,181.8225,1178521.0
2016-11-02 14:35:00,210.19,210.43,210.09,210.23,1501040.0,181.8138,182.0214,181.7273,181.8484,1501040.0
2016-11-02 14:40:00,210.22,210.32,210.12,210.22,943760.0,181.8398,181.9263,181.7533,181.8398,943760.0
2016-11-02 14:45:00,210.21,210.3,209.9,209.99,1178476.0,181.8311,181.909,181.563,181.6408,1178476.0
2016-11-02 14:50:00,209.99,210.07,209.79,209.92,1223525.0,181.6408,181.71,181.4678,181.5803,1223525.0
2016-11-02 14:55:00,209.92,210.17,209.89,209.92,875520.0,181.5803,181.7965,181.5543,181.5803,875520.0
2016-11-02 15:00:00,209.92,210.11,209.82,210.1,1442232.0,181.5803,181.7446,181.4938,181.736,1442232.0
2016-11-02 15:05:00,210.11,210.21,210.0,210.2,1282860.0,181.7446,181.8311,181.6495,181.8225,1282860.0
2016-11-02 15:10:00,210.19,210.26,209.95,210.09,1108454.0,181.8138,181.8744,181.6062,181.7273,1108454.0
2016-11-02 15:15:00,210.08,210.13,209.91,209.95,635113.0,181.7187,181.7619,181.5716,181.6062,635113.0
2016-11-02 15:20:00,209.95,210.19,209.94,210.19,593320.0,181.6062,181.8138,181.5976,181.8138,593320.0
2016-11-02 15:25:00,210.19,210.4,210.16,210.33,1515426.0,181.8138,181.9955,181.7879,181.9349,1515426.0
2016-11-02 15:30:00,210.32,210.37,210.18,210.26,955325.0,181.9263,181.9695,181.8052,181.8744,955325.0
2016-11-02 15:35:00,210.26,210.28,210.03,210.05,848189.0,181.8744,181.8917,181.6754,181.6927,848189.0
2016-11-02 15:40:00,210.05,210.19,210.04,210.13,1153038.0,181.6927,181.8138,181.6841,181.7619,1153038.0
2016-11-02 15:45:00,210.13,210.21,209.93,210.12,1862503.0,181.7619,181.8311,181.5889,181.7533,1862503.0
2016-11-02 15:50:00,210.13,210.17,209.8,209.81,1908440.0,181.7619,181.7965,181.4765,181.4851,1908440.0
2016-11-02 15:55:00,209.81,209.93,209.6,209.7,4904024.0,181.4851,181.5889,181.3035,181.39,4904024.0
2016-11-03 09:30:00,209.99,210.09,209.8,209.96,1908983.0,181.6408,181.7273,181.4765,181.6149,1908983.0
2016-11-03 09:35:00,209.96,210.17,209.9,210.15,1406436.0,181.6149,181.7965,181.563,181.7792,1406436.0
2016-11-03 09:40:00,210.15,210.24,209.97,209.97,1387380.0,181.7792,181.8571,181.6235,181.6235,1387380.0
2016-11-03 09:45:00,209.98,210.09,209.88,209.96,1123252.0,181.6322,181.7273,181.5457,181.6149,1123252.0
2016-11-03 09:50:00,209.97,210.0,209.85,209.93,824123.0,181.6235,181.6495,181.5197,181.5889,824123.0
2016-11-03 09:55:00,209.92,210.04,209.84,209.86,876260.0,181.5803,181.6841,181.5111,181.5284,876260.0
2016-11-03 10:00:00,209.86,209.92,209.65,209.78,1446921.0,181.5284,181.5803,181.3467,181.4592,1446921.0
2016-11-03 10:05:00,209.78,210.03,209.72,209.92,1056390.0,181.4592,181.6754,181.4073,181.5803,1056390.0
2016-11-03 10:10:00,209.92,210.09,209.85,209.99,1370630.0,181.5803,181.7273,181.5197,181.6408,1370630.0
2016-11-03 10:15:00,209.99,209.99,209.64,209.8,1792805.0,181.6408,181.6408,181.3381,181.4765,1792805.0
2016-11-03 10:20:00,209.81,210.09,209.81,209.97,986815.0,181.4851,181.7273,181.4851,181.6235,986815.0
2016-11-03 10:25:00,209.97,210.15,209.93,210.04,769375.0,181.6235,181.7792,181.5889,181.6841,769375.0
2016-11-03 10:30:00,210.05,210.15,209.9,210.11,502749.0,181.6927,181.7792,181.563,181.7446,502749.0
2016-11-03 10:35:00,210.12,210.2,209.99,210.0,672982.0,181.7533,181.8225,181.6408,181.6495,672982.0
2016-11-03 10:40:00,210.0,210.2,209.9,210.11,1061468.0,181.6495,181.8225,181.563,181.7446,1061468.0
2016-11-03 10:45:00,210.12,210.16,209.92,210.06,729288.0,181.7533,181.7879,181.5803,181.7014,729288.0
2016-11-03 10:50:00,210.06,210.11,209.91,210.05,672071.0,181.7014,181.7446,181.5716,181.6927,672071.0
2016-11-03 10:55:00,210.05,210.05,209.81,209.92,684243.0,181.6927,181.6927,181.4851,181.5803,684243.0
2016-11-03 11:00:00,209.92,209.95,209.76,209.9,1796168.0,181.5803,181.6062,181.4419,181.563,1796168.0
2016-11-03 11:05:00,209.91,210.02,209.89,209.99,490094.0,181.5716,181.6668,181.5543,181.6408,490094.0
2016-11-03 11:10:00,209.99,210.06,209.96,210.05,322936.0,181.6408,181.7014,181.6149,181.6927,322936.0
2016-11-03 11:15:00,210.05,210.05,209.87,210.01,637954.0,181.6927,181.6927,181.537,181.6581,637954.0
2016-11-03 11:20:00,210.01,210.06,209.88,209.91,352069.0,181.6581,181.7014,181.5457,181.5716,352069.0
2016-11-03 11:25:00,209.91,210.06,209.9,210.02,348775.0,181.5716,181.7014,181.563,181.6668,348775.0
2016-11-03 11:30:00,210.03,210.08,209.93,210.04,497360.0,181.6754,181.7187,181.5889,181.6841,497360.0
2016-11-03 11:35:00,210.03,210.11,209.96,210.02,316558.0,181.6754,181.7446,181.6149,181.6668,316558.0
2016-11-03 11:40:00,210.03,210.05,209.79,209.83,610920.0,181.6754,181.6927,181.4678,181.5024,610920.0
2016-11-03 11:45:00,209.83,209.93,209.82,209.93,301838.0,181.5024,181.5889,181.4938,181.5889,301838.0
2016-11-03 11:50:00,209.93,209.97,209.87,209.95,255106.0,181.5889,181.6235,181.537,181.6062,255106.0
2016-11-03 11:55:00,209.95,209.97,209.78,209.84,452588.0,181.6062,181.6235,181.4592,181.5111,452588.0
2016-11-03 12:00:00,209.83,209.88,209.76,209.79,360130.0,181.5024,181.5457,181.4419,181.4678,360130.0
2016-11-03 12:05:00,209.8,209.81,209.52,209.64,1088914.0,181.4765,181.4851,181.2343,181.3381,1088914.0
2016-11-03 12:10:00,209.65,209.69,209.54,209.55,324311.0,181.3467,181.3813,181.2516,181.2602,324311.0
2016-11-03 12:15:00,209.55,209.57,209.41,209.47,521605.0,181.2602,181.2775,181.1391,181.191,521605.0
2016-11-03 12:20:00,209.47,209.51,209.34,209.45,616317.0,181.191,181.2256,181.0786,181.1737,616317.0
2016-11-03 12:25:00,209.45,209.55,209.39,209.42,730074.0,181.1737,181.2602,181.1218,181.1478,730074.0
2016-11-03 12:30:00,209.43,209.45,209.36,209.38,461731.0,181.1564,181.1737,181.0959,181.1132,461731.0
2016-11-03 12:35:00,209.37,209.41,209.19,209.25,837113.0,181.1045,181.1391,180.9488,181.0007,837113.0
2016-11-03 12:40:00,209.26,209.34,209.08,209.13,1702319.0,181.0094,181.0786,180.8537,180.8969,1702319.0
2016-11-03 12:45:00,209.14,209.16,209.04,209.13,864485.0,180.9056,180.9229,180.8191,180.8969,864485.0
2016-11-03 12:50:00,209.13,209.38,209.1,209.28,1638989.0,180.8969,181.1132,180.871,181.0267,1638989.0
2016-11-03 12:55:00,209.29,209.37,209.27,209.29,457928.0,181.0353,181.1045,181.018,181.0353,457928.0
2016-11-03 13:00:00,209.3,209.31,209.16,209.23,595516.0,181.044,181.0526,180.9229,180.9834,595516.0
2016-11-03 13:05:00,209.22,209.28,209.14,209.2,430427.0,180.9748,181.0267,180.9056,180.9575,430427.0
2016-11-03 13:10:00,209.21,209.29,209.13,209.17,675074.0,180.9661,181.0353,180.8969,180.9315,675074.0
2016-11-03 13:15:00,209.17,209.21,209.11,209.2,331090.0,180.9315,180.9661,180.8796,180.9575,331090.0
2016-11-03 13:20:00,209.2,209.24,209.11,209.22,555510.0,180.9575,180.9921,180.8796,180.9748,555510.0
2016-11-03 13:25:00,209.23,209.51,209.23,209.39,822933.0,180.9834,181.2256,180.9834,181.1218,822933.0
2016-11-03 13:30:00,209.38,209.4,209.3,209.32,477660.0,181.1132,181.1305,181.044,181.0613,477660.0
2016-11-03 13:35:00,209.32,209.35,209.22,209.31,365957.0,181.0613,181.0872,180.9748,181.0526,365957.0
2016-11-03 13:40:00,209.31,209.38,209.15,209.18,535386.0,181.0526,181.1132,180.9142,180.9402,535386.0
2016-11-03 13:45:00,209.18,209.29,209.14,209.27,340253.0,180.9402,181.0353,180.9056,181.018,340253.0
2016-11-03 13:50:00,209.28,209.36,209.1,209.28,695240.0,181.0267,181.0959,180.871,181.0267,695240.0
2016-11-03 13:55:00,209.28,209.29,209.1,209.17,304758.0,181.0267,181.0353,180.871,180.9315,304758.0
2016-11-03 14:00:00,209.18,209.36,209.09,209.34,635191.0,180.9402,181.0959,180.8623,181.0786,635191.0
2016-11-03 14:05:00,209.34,209.36,209.21,209.33,630249.0,181.0786,181.0959,180.9661,181.0699,630249.0
2016-11-03 14:10:00,209.33,209.49,209.31,209.37,611298.0,181.0699,181.2083,181.0526,181.1045,611298.0
2016-11-03 14:15:00,209.36,209.38,209.14,209.18,458346.0,181.0959,181.1132,180.9056,180.9402,458346.0
2016-11-03 14:20:00,209.17,209.32,209.14,209.25,451380.0,180.9315,181.0613,180.9056,181.0007,451380.0
2016-11-03 14:25:00,209.24,209.28,209.14,209.25,721382.0,180.9921,181.0267,180.9056,181.0007,721382.0
2016-11-03 14:30:00,209.25,209.28,209.14,209.15,262704.0,181.0007,181.0267,180.9056,180.9142,262704.0
2016-11-03 14:35:00,209.14,209.3,209.07,209.13,608749.0,180.9056,181.044,180.845,180.8969,608749.0
2016-11-03 14:40:00,209.13,209.17,209.04,209.05,576603.0,180.8969,180.9315,180.8191,180.8277,576603.0
2016-11-03 14:45:00,209.04,209.18,209.01,209.17,848592.0,180.8191,180.9402,180.7931,180.9315,848592.0
2016-11-03 14:50:00,209.18,209.21,209.1,209.2,1164712.0,180.9402,180.9661,180.871,180.9575,1164712.0
2016-11-03 14:55:00,209.2,209.3,209.15,209.29,851192.0,180.9575,181.044,180.9142,181.0353,851192.0
2016-11-03 15:00:00,209.28,209.29,209.13,209.14,761246.0,181.0267,181.0353,180.8969,180.9056,761246.0
2016-11-03 15:05:00,209.15,209.18,209.0,209.04,832955.0,180.9142,180.9402,180.7845,180.8191,832955.0
2016-11-03 15:10:00,209.04,209.14,209.03,209.12,955726.0,180.8191,180.9056,180.8104,180.8883,955726.0
2016-11-03 15:15:00,209.12,209.18,208.84,208.92,998846.0,180.8883,180.9402,180.6461,180.7153,998846.0
2016-11-03 15:20:00,208.91,209.0,208.86,208.92,978888.0,180.7066,180.7845,180.6634,180.7153,978888.0
2016-11-03 15:25:00,208.92,209.04,208.91,208.92,722718.0,180.7153,180.8191,180.7066,180.7153,722718.0
2016-11-03 15:30:00,208.92,208.95,208.63,208.65,1879724.0,180.7153,180.7412,180.4644,180.4817,1879724.0
2016-11-03 15:35:00,208.65,208.79,208.61,208.65,1206430.0,180.4817,180.6028,180.4471,180.4817,1206430.0
2016-11-03 15:40:00,208.65,208.65,208.46,208.49,2682039.0,180.4817,180.4817,180.3174,180.3433,2682039.0
2016-11-03 15:45:00,208.49,208.73,208.47,208.6,2350128.0,180.3433,180.5509,180.326,180.4385,2350128.0
2016-11-03 15:50:00,208.6,208.72,208.57,208.71,2344686.0,180.4385,180.5423,180.4125,180.5336,2344686.0
2016-11-03 15:55:00,208.71,208.92,208.7,208.84,6035592.0,180.5336,180.7153,180.525,180.6461,6035592.0
2016-11-04 09:30:00,208.91,208.98,208.51,208.88,3312689.0,180.7066,180.7672,180.3606,180.6807,3312689.0
2016-11-04 09:35:00,208.87,209.25,208.86,209.17,1503012.0,180.672,181.0007,180.6634,180.9315,1503012.0
2016-11-04 09:40:00,209.17,209.17,208.73,208.75,1380894.0,180.9315,180.9315,180.5509,180.5682,1380894.0
2016-11-04 09:45:00,208.75,208.94,208.7,208.73,823763.0,180.5682,180.7326,180.525,180.5509,823763.0
2016-11-04 09:50:00,208.73,208.97,208.53,208.88,1562483.0,180.5509,180.7585,180.3779,180.6807,1562483.0
2016-11-04 09:55:00,208.88,208.89,208.38,208.51,1581806.0,180.6807,180.6893,180.2482,180.3606,1581806.0
2016-11-04 10:00:00,208.58,208.99,208.47,208.94,1311693.0,180.4212,180.7758,180.326,180.7326,1311693.0
2016-11-04 10:05:00,208.95,209.05,208.84,208.89,1119522.0,180.7412,180.8277,180.6461,180.6893,1119522.0
2016-11-04 10:10:00,208.89,209.07,208.86,208.89,1170627.0,180.6893,180.845,180.6634,180.6893,1170627.0
2016-11-04 10:15:00,208.88,209.06,208.73,209.01,988183.0,180.6807,180.8364,180.5509,180.7931,988183.0
2016-11-04 10:20:00,209.01,209.13,208.94,209.05,995247.0,180.7931,180.8969,180.7326,180.8277,995247.0
2016-11-04 10:25:00,209.05,209.19,208.91,209.1,1365913.0,180.8277,180.9488,180.7066,180.871,1365913.0
2016-11-04 10:30:00,209.08,209.35,208.98,209.18,1391688.0,180.8537,181.0872,180.7672,180.9402,1391688.0
2016-11-04 10:35:00,209.19,209.34,209.09,209.34,1140644.0,180.9488,181.0786,180.8623,181.0786,1140644.0
2016-11-04 10:40:00,209.34,209.4,209.24,209.35,1034359.0,181.0786,181.1305,180.9921,181.0872,1034359.0
2016-11-04 10:45:00,209.34,209.4,209.21,209.26,799895.0,181.0786,181.1305,180.9661,181.0094,799895.0
2016-11-04 10:50:00,209.25,209.44,209.25,209.36,740207.0,181.0007,181.1651,181.0007,181.0959,740207.0
2016-11-04 10:55:00,209.35,209.38,209.19,209.27,1245311.0,181.0872,181.1132,180.9488,181.018,1245311.0
2016-11-04 11:00:00,209.27,209.67,209.22,209.62,2324236.0,181.018,181.364,180.9748,181.3208,2324236.0
2016-11-04 11:05:00,209.62,209.68,209.4,209.48,1229909.0,181.3208,181.3727,181.1305,181.1997,1229909.0
2016-11-04 11:10:00,209.48,209.7,209.39,209.67,1369582.0,181.1997,181.39,181.1218,181.364,1369582.0
2016-11-04 11:15:00,209.67,209.69,209.57,209.65,1195701.0,181.364,181.3813,181.2775,181.3467,1195701.0
2016-11-04 11:20:00,209.65,209.66,209.5,209.61,821096.0,181.3467,181.3554,181.217,181.3121,821096.0
2016-11-04 11:25:00,209.61,209.67,209.5,209.61,1021647.0,181.3121,181.364,181.217,181.3121,1021647.0
2016-11-04 11:30:00,209.61,209.64,209.31,209.48,1062294.0,181.3121,181.3381,181.0526,181.1997,1062294.0
2016-11-04 11:35:00,209.47,209.63,209.23,209.34,1053987.0,181.191,181.3294,180.9834,181.0786,1053987.0
2016-11-04 11:40:00,209.34,209.46,209.3,209.44,723675.0,181.0786,181.1824,181.044,181.1651,723675.0
2016-11-04 11:45:00,209.44,209.47,209.33,209.4,665717.0,181.1651,181.191,181.0699,181.1305,665717.0
2016-11-04 11:50:00,209.4,209.43,209.26,209.41,574096.0,181.1305,181.1564,181.0094,181.1391,574096.0
2016-11-04 11:55:00,209.42,209.47,209.33,209.41,677598.0,181.1478,181.191,181.0699,181.1391,677598.0
2016-11-04 12:00:00,209.42,209.54,209.4,209.51,757382.0,181.1478,181.2516,181.1305,181.2256,757382.0
2016-11-04 12:05:00,209.51,209.6,209.44,209.59,636221.0,181.2256,181.3035,181.1651,181.2948,636221.0
2016-11-04 12:10:00,209.58,209.78,209.53,209.78,1011364.0,181.2862,181.4592,181.2429,181.4592,1011364.0
2016-11-04 12:15:00,209.78,209.89,209.76,209.78,992824.0,181.4592,181.5543,181.4419,181.4592,992824.0
2016-11-04 12:20:00,209.78,209.82,209.71,209.78,610259.0,181.4592,181.4938,181.3986,181.4592,610259.0
2016-11-04 12:25:00,209.78,209.87,209.73,209.79,576675.0,181.4592,181.537,181.4159,181.4678,576675.0
2016-11-04 12:30:00,209.79,209.83,209.69,209.74,417561.0,181.4678,181.5024,181.3813,181.4246,417561.0
2016-11-04 12:35:00,209.74,209.75,209.64,209.65,442185.0,181.4246,181.4332,181.3381,181.3467,442185.0
2016-11-04 12:40:00,209.64,209.75,209.64,209.68,221361.0,181.3381,181.4332,181.3381,181.3727,221361.0
2016-11-04 12:45:00,209.68,209.75,209.64,209.71,290550.0,181.3727,181.4332,181.3381,181.3986,290550.0
2016-11-04 12:50:00,209.72,209.78,209.67,209.69,368544.0,181.4073,181.4592,181.364,181.3813,368544.0
2016-11-04 12:55:00,209.7,209.79,209.62,209.78,608148.0,181.39,181.4678,181.3208,181.4592,608148.0
2016-11-04 13:00:00,209.78,209.78,209.7,209.77,473309.0,181.4592,181.4592,181.39,181.4505,473309.0
2016-11-04 13:05:00,209.76,209.86,209.75,209.8,533196.0,181.4419,181.5284,181.4332,181.4765,533196.0
2016-11-04 13:10:00,209.82,209.85,209.73,209.83,296648.0,181.4938,181.5197,181.4159,181.5024,296648.0
2016-11-04 13:15:00,209.84,209.88,209.78,209.82,480019.0,181.5111,181.5457,181.4592,181.4938,480019.0
2016-11-04 13:20:00,209.81,209.83,209.73,209.76,495471.0,181.4851,181.5024,181.4159,181.4419,495471.0
2016-11-04 13:25:00,209.76,209.77,209.61,209.63,710704.0,181.4419,181.4505,181.3121,181.3294,710704.0
2016-11-04 13:30:00,209.63,209.75,209.59,209.74,513745.0,181.3294,181.4332,181.2948,181.4246,513745.0
2016-11-04 13:35:00,209.74,209.81,209.71,209.79,400704.0,181.4246,181.4851,181.3986,181.4678,400704.0
2016-11-04 13:40:00,209.79,209.85,209.72,209.74,427104.0,181.4678,181.5197,181.4073,181.4246,427104.0
2016-11-04 13:45:00,209.74,209.78,209.68,209.75,343715.0,181.4246,181.4592,181.3727,181.4332,343715.0
2016-11-04 13:50:00,209.75,209.77,209.63,209.63,152959.0,181.4332,181.4505,181.3294,181.3294,152959.0
2016-11-04 13:55:00,209.64,209.74,209.64,209.71,270034.0,181.3381,181.4246,181.3381,181.3986,270034.0
2016-11-04 14:00:00,209.72,209.73,209.57,209.64,315754.0,181.4073,181.4159,181.2775,181.3381,315754.0
2016-11-04 14:05:00,209.63,209.65,209.56,209.57,294045.0,181.3294,181.3467,181.2689,181.2775,294045.0
2016-11-04 14:10:00,209.56,209.72,209.54,209.7,488090.0,181.2689,181.4073,181.2516,181.39,488090.0
2016-11-04 14:15:00,209.7,209.75,209.67,209.67,260225.0,181.39,181.4332,181.364,181.364,260225.0
2016-11-04 14:20:00,209.67,209.74,209.64,209.66,289767.0,181.364,181.4246,181.3381,181.3554,289767.0
2016-11-04 14:25:00,209.66,209.67,209.57,209.64,344329.0,181.3554,181.364,181.2775,181.3381,344329.0
2016-11-04 14:30:00,209.64,209.65,209.44,209.47,794875.0,181.3381,181.3467,181.1651,181.191,794875.0
2016-11-04 14:35:00,209.46,209.47,209.34,209.4,800875.0,181.1824,181.191,181.0786,181.1305,800875.0
2016-11-04 14:40:00,209.4,209.48,209.38,209.44,468104.0,181.1305,181.1997,181.1132,181.1651,468104.0
2016-11-04 14:45:00,209.45,209.48,209.17,209.2,899428.0,181.1737,181.1997,180.9315,180.9575,899428.0
2016-11-04 14:50:00,209.19,209.39,209.19,209.2,1138532.0,180.9488,181.1218,180.9488,180.9575,1138532.0
2016-11-04 14:55:00,209.19,209.26,209.14,209.21,1466671.0,180.9488,181.0094,180.9056,180.9661,1466671.0
2016-11-04 15:00:00,209.21,209.21,209.0,209.03,1279727.0,180.9661,180.9661,180.7845,180.8104,1279727.0
2016-11-04 15:05:00,209.03,209.04,208.85,208.86,1414193.0,180.8104,180.8191,180.6547,180.6634,1414193.0
2016-11-04 15:10:00,208.86,209.07,208.8,209.02,1756925.0,180.6634,180.845,180.6115,180.8018,1756925.0
2016-11-04 15:15:00,209.02,209.13,208.95,208.99,853014.0,180.8018,180.8969,180.7412,180.7758,853014.0
2016-11-04 15:20:00,208.99,209.05,208.93,208.98,451584.0,180.7758,180.8277,180.7239,180.7672,451584.0
2016-11-04 15:25:00,208.98,209.08,208.92,208.96,782533.0,180.7672,180.8537,180.7153,180.7499,782533.0
2016-11-04 15:30:00,208.97,208.99,208.82,208.83,1234368.0,180.7585,180.7758,180.6288,180.6374,1234368.0
2016-11-04 15:35:00,208.84,208.87,208.6,208.76,1856041.0,180.6461,180.672,180.4385,180.5769,1856041.0
2016-11-04 15:40:00,208.77,208.8,208.65,208.74,1614552.0,180.5855,180.6115,180.4817,180.5596,1614552.0
2016-11-04 15:45:00,208.75,208.75,208.47,208.64,3422200.0,180.5682,180.5682,180.326,180.4731,3422200.0
2016-11-04 15:50:00,208.63,208.63,208.4,208.61,3083650.0,180.4644,180.4644,180.2655,180.4471,3083650.0
2016-11-04 15:55:00,208.61,208.68,208.48,208.52,6318239.0,180.4471,180.5077,180.3347,180.3693,6318239.0
2016-11-07 09:30:00,211.45,211.57,211.3,211.43,3530313.0,182.9037,183.0075,182.774,182.8864,3530313.0
2016-11-07 09:35:00,211.42,211.76,211.42,211.73,2388235.0,182.8778,183.1719,182.8778,183.1459,2388235.0
2016-11-07 09:40:00,211.73,211.79,211.4,211.78,1591085.0,183.1459,183.1978,182.8605,183.1892,1591085.0
2016-11-07 09:45:00,211.78,211.85,211.66,211.68,1844003.0,183.1892,183.2497,183.0854,183.1027,1844003.0
2016-11-07 09:50:00,211.68,211.76,211.64,211.71,1137109.0,183.1027,183.1719,183.0681,183.1286,1137109.0
2016-11-07 09:55:00,211.71,211.78,211.7,211.76,902527.0,183.1286,183.1892,183.12,183.1719,902527.0
2016-11-07 10:00:00,211.76,211.9,211.75,211.77,1057304.0,183.1719,183.293,183.1632,183.1805,1057304.0
2016-11-07 10:05:00,211.77,211.85,211.75,211.83,1097532.0,183.1805,183.2497,183.1632,183.2324,1097532.0
2016-11-07 10:10:00,211.83,211.83,211.73,211.78,843911.0,183.2324,183.2324,183.1459,183.1892,843911.0
2016-11-07 10:15:00,211.79,211.83,211.71,211.82,842724.0,183.1978,183.2324,183.1286,183.2238,842724.0
2016-11-07 10:20:00,211.82,211.88,211.76,211.85,656427.0,183.2238,183.2757,183.1719,183.2497,656427.0
2016-11-07 10:25:00,211.85,211.87,211.77,211.86,721556.0,183.2497,183.267,183.1805,183.2584,721556.0
2016-11-07 10:30:00,211.86,212.15,211.84,212.15,1809957.0,183.2584,183.5092,183.2411,183.5092,1809957.0
2016-11-07 10:35:00,212.15,212.23,212.09,212.1,1477027.0,183.5092,183.5784,183.4573,183.466,1477027.0
2016-11-07 10:40:00,212.1,212.13,212.04,212.07,801817.0,183.466,183.4919,183.4141,183.44,801817.0
2016-11-07 10:45:00,212.08,212.15,212.07,212.12,696541.0,183.4487,183.5092,183.44,183.4833,696541.0
2016-11-07 10:50:00,212.12,212.17,212.02,212.12,984459.0,183.4833,183.5265,183.3968,183.4833,984459.0
2016-11-07 10:55:00,212.11,212.37,212.11,212.34,1129737.0,183.4746,183.6995,183.4746,183.6736,1129737.0
2016-11-07 11:00:00,212.34,212.42,212.32,212.38,1065835.0,183.6736,183.7428,183.6563,183.7082,1065835.0
2016-11-07 11:05:00,212.38,212.54,212.37,212.47,1576756.0,183.7082,183.8466,183.6995,183.786,1576756.0
2016-11-07 11:10:00,212.47,212.57,212.47,212.5,876890.0,183.786,183.8725,183.786,183.812,876890.0
2016-11-07 11:15:00,212.49,212.5,212.41,212.45,754218.0,183.8033,183.812,183.7341,183.7687,754218.0
2016-11-07 11:20:00,212.44,212.46,212.38,212.39,624152.0,183.7601,183.7774,183.7082,183.7168,624152.0
2016-11-07 11:25:00,212.38,212.48,212.37,212.45,597864.0,183.7082,183.7947,183.6995,183.7687,597864.0
2016-11-07 11:30:00,212.45,212.57,212.45,212.55,910634.0,183.7687,183.8725,183.7687,183.8552,910634.0
2016-11-07 11:35:00,212.56,212.64,212.52,212.63,995295.0,183.8639,183.9331,183.8293,183.9244,995295.0
2016-11-07 11:40:00,212.63,212.74,212.59,212.7,1347651.0,183.9244,184.0196,183.8898,183.985,1347651.0
2016-11-07 11:45:00,212.7,212.79,212.62,212.67,1316343.0,183.985,184.0628,183.9158,183.959,1316343.0
2016-11-07 11:50:00,212.68,212.78,212.67,212.73,663853.0,183.9677,184.0542,183.959,184.0109,663853.0
2016-11-07 11:55:00,212.74,212.78,212.71,212.78,651619.0,184.0196,184.0542,183.9936,184.0542,651619.0
2016-11-07 12:00:00,212.78,212.91,212.77,212.83,1328500.0,184.0542,184.1666,184.0455,184.0974,1328500.0
2016-11-07 12:05:00,212.83,212.89,212.79,212.8,817997.0,184.0974,184.1493,184.0628,184.0715,817997.0
2016-11-07 12:10:00,212.8,212.87,212.79,212.86,520123.0,184.0715,184.132,184.0628,184.1234,520123.0
2016-11-07 12:15:00,212.85,212.88,212.81,212.81,575055.0,184.1147,184.1407,184.0801,184.0801,575055.0
2016-11-07 12:20:00,212.81,212.86,212.75,212.81,615099.0,184.0801,184.1234,184.0282,184.0801,615099.0
2016-11-07 12:25:00,212.8,212.87,212.78,212.84,764900.0,184.0715,184.132,184.0542,184.1061,764900.0
2016-11-07 12:30:00,212.84,212.88,212.79,212.8,579976.0,184.1061,184.1407,184.0628,184.0715,579976.0
2016-11-07 12:35:00,212.81,212.82,212.66,212.67,851065.0,184.0801,184.0888,183.9504,183.959,851065.0
2016-11-07 12:40:00,212.67,212.73,212.64,212.72,683567.0,183.959,184.0109,183.9331,184.0023,683567.0
2016-11-07 12:45:00,212.73,212.73,212.66,212.7,464668.0,184.0109,184.0109,183.9504,183.985,464668.0
2016-11-07 12:50:00,212.71,212.73,212.64,212.73,505870.0,183.9936,184.0109,183.9331,184.0109,505870.0
2016-11-07 12:55:00,212.73,212.78,212.72,212.78,471442.0,184.0109,184.0542,184.0023,184.0542,471442.0
2016-11-07 13:00:00,212.78,212.86,212.76,212.8,672104.0,184.0542,184.1234,184.0369,184.0715,672104.0
2016-11-07 13:05:00,212.79,212.82,212.75,212.8,662583.0,184.0628,184.0888,184.0282,184.0715,662583.0
2016-11-07 13:10:00,212.8,212.81,212.69,212.73,520411.0,184.0715,184.0801,183.9763,184.0109,520411.0
2016-11-07 13:15:00,212.73,212.75,212.68,212.72,408569.0,184.0109,184.0282,183.9677,184.0023,408569.0
2016-11-07 13:20:00,212.72,212.75,212.66,212.75,455131.0,184.0023,184.0282,183.9504,184.0282,455131.0
2016-11-07 13:25:00,212.74,212.79,212.71,212.73,355541.0,184.0196,184.0628,183.9936,184.0109,355541.0
2016-11-07 13:30:00,212.72,212.81,212.71,212.75,299243.0,184.0023,184.0801,183.9936,184.0282,299243.0
2016-11-07 13:35:00,212.74,212.88,212.74,212.8,778765.0,184.0196,184.1407,184.0196,184.0715,778765.0
2016-11-07 13:40:00,212.8,212.83,212.76,212.77,286117.0,184.0715,184.0974,184.0369,184.0455,286117.0
2016-11-07 13:45:00,212.78,212.84,212.76,212.82,330991.0,184.0542,184.1061,184.0369,184.0888,330991.0
2016-11-07 13:50:00,212.81,212.93,212.81,212.92,571407.0,184.0801,184.1839,184.0801,184.1753,571407.0
2016-11-07 13:55:00,212.91,212.94,212.86,212.89,330227.0,184.1666,184.1926,184.1234,184.1493,330227.0
2016-11-07 14:00:00,212.89,212.92,212.82,212.88,744978.0,184.1493,184.1753,184.0888,184.1407,744978.0
2016-11-07 14:05:00,212.88,212.88,212.78,212.82,338584.0,184.1407,184.1407,184.0542,184.0888,338584.0
2016-11-07 14:10:00,212.81,212.89,212.76,212.77,924772.0,184.0801,184.1493,184.0369,184.0455,924772.0
2016-11-07 14:15:00,212.77,212.93,212.77,212.92,940630.0,184.0455,184.1839,184.0455,184.1753,940630.0
2016-11-07 14:20:00,212.92,212.92,212.84,212.84,558889.0,184.1753,184.1753,184.1061,184.1061,558889.0
2016-11-07 14:25:00,212.84,212.89,212.82,212.84,480612.0,184.1061,184.1493,184.0888,184.1061,480612.0
2016-11-07 14:30:00,212.84,212.9,212.78,212.81,568149.0,184.1061,184.158,184.0542,184.0801,568149.0
2016-11-07 14:35:00,212.81,212.82,212.75,212.77,777556.0,184.0801,184.0888,184.0282,184.0455,777556.0
2016-11-07 14:40:00,212.77,212.77,212.58,212.63,1122746.0,184.0455,184.0455,183.8812,183.9244,1122746.0
2016-11-07 14:45:00,212.63,212.65,212.46,212.49,1132129.0,183.9244,183.9417,183.7774,183.8033,1132129.0
2016-11-07 14:50:00,212.49,212.55,212.46,212.53,843860.0,183.8033,183.8552,183.7774,183.8379,843860.0
2016-11-07 14:55:00,212.52,212.57,212.49,212.57,769054.0,183.8293,183.8725,183.8033,183.8725,769054.0
2016-11-07 15:00:00,212.57,212.58,212.41,212.51,1297014.0,183.8725,183.8812,183.7341,183.8206,1297014.0
2016-11-07 15:05:00,212.51,212.55,212.41,212.44,699069.0,183.8206,183.8552,183.7341,183.7601,699069.0
2016-11-07 15:10:00,212.44,212.52,212.43,212.47,645210.0,183.7601,183.8293,183.7514,183.786,645210.0
2016-11-07 15:15:00,212.47,212.67,212.45,212.61,1131164.0,183.786,183.959,183.7687,183.9071,1131164.0
2016-11-07 15:20:00,212.61,212.68,212.57,212.63,977278.0,183.9071,183.9677,183.8725,183.9244,977278.0
2016-11-07 15:25:00,212.62,212.63,212.53,212.58,1349958.0,183.9158,183.9244,183.8379,183.8812,1349958.0
2016-11-07 15:30:00,212.58,212.59,212.39,212.44,1531361.0,183.8812,183.8898,183.7168,183.7601,1531361.0
2016-11-07 15:35:00,212.44,212.56,212.39,212.56,1613882.0,183.7601,183.8639,183.7168,183.8639,1613882.0
2016-11-07 15:40:00,212.56,212.65,212.54,212.57,1103806.0,183.8639,183.9417,183.8466,183.8725,1103806.0
2016-11-07 15:45:00,212.58,213.03,212.58,213.02,2602053.0,183.8812,184.2704,183.8812,184.2618,2602053.0
2016-11-07 15:50:00,213.01,213.13,212.94,213.08,2688300.0,184.2531,184.3569,184.1926,184.3137,2688300.0
2016-11-07 15:55:00,213.07,213.19,212.99,213.1,5161690.0,184.305,184.4088,184.2358,184.331,5161690.0
2016-11-08 09:30:00,212.7,212.78,212.55,212.57,2269786.0,183.985,184.0542,183.8552,183.8725,2269786.0
2016-11-08 09:35:00,212.56,212.74,212.41,212.72,1966877.0,183.8639,184.0196,183.7341,184.0023,1966877.0
2016-11-08 09:40:00,212.72,212.89,212.61,212.66,1496627.0,184.0023,184.1493,183.9071,183.9504,1496627.0
2016-11-08 09:45:00,212.66,212.71,212.5,212.53,759133.0,183.9504,183.9936,183.812,183.8379,759133.0
2016-11-08 09:50:00,212.53,212.61,212.38,212.49,1230122.0,183.8379,183.9071,183.7082,183.8033,1230122.0
2016-11-08 09:55:00,212.48,212.57,212.42,212.56,708994.0,183.7947,183.8725,183.7428,183.8639,708994.0
2016-11-08 10:00:00,212.56,212.7,212.51,212.66,954151.0,183.8639,183.985,183.8206,183.9504,954151.0
2016-11-08 10:05:00,212.66,212.67,212.52,212.55,556244.0,183.9504,183.959,183.8293,183.8552,556244.0
2016-11-08 10:10:00,212.55,212.66,212.51,212.53,567999.0,183.8552,183.9504,183.8206,183.8379,567999.0
2016-11-08 10:15:00,212.54,212.73,212.48,212.71,793685.0,183.8466,184.0109,183.7947,183.9936,793685.0
2016-11-08 10:20:00,212.7,212.82,212.67,212.76,434564.0,183.985,184.0888,183.959,184.0369,434564.0
2016-11-08 10:25:00,212.76,212.84,212.73,212.8,514662.0,184.0369,184.1061,184.0109,184.0715,514662.0
2016-11-08 10:30:00,212.79,212.93,212.75,212.8,951863.0,184.0628,184.1839,184.0282,184.0715,951863.0
2016-11-08 10:35:00,212.8,212.85,212.77,212.78,450936.0,184.0715,184.1147,184.0455,184.0542,450936.0
2016-11-08 10:40:00,212.77,212.79,212.69,212.72,381583.0,184.0455,184.0628,183.9763,184.0023,381583.0
2016-11-08 10:45:00,212.73,212.99,212.72,212.93,799418.0,184.0109,184.2358,184.0023,184.1839,799418.0
2016-11-08 10:50:00,212.94,213.02,212.88,212.88,630267.0,184.1926,184.2618,184.1407,184.1407,630267.0
2016-11-08 10:55:00,212.88,213.0,212.87,212.99,1014364.0,184.1407,184.2445,184.132,184.2358,1014364.0
2016-11-08 11:00:00,212.99,213.06,212.95,213.01,890836.0,184.2358,184.2964,184.2012,184.2531,890836.0
2016-11-08 11:05:00,213.01,213.35,213.0,213.34,1316657.0,184.2531,184.5472,184.2445,184.5386,1316657.0
2016-11-08 11:10:00,213.34,213.63,213.29,213.61,1876386.0,184.5386,184.7894,184.4953,184.7721,1876386.0
2016-11-08 11:15:00,213.6,213.8,213.6,213.71,1716498.0,184.7635,184.9365,184.7635,184.8586,1716498.0
2016-11-08 11:20:00,213.72,213.92,213.68,213.71,1620368.0,184.8673,185.0403,184.8327,184.8586,1620368.0
2016-11-08 11:25:00,213.72,213.73,213.62,213.7,929656.0,184.8673,184.8759,184.7808,184.85,929656.0
2016-11-08 11:30:00,213.69,214.09,213.66,214.01,1759483.0,184.8413,185.1873,184.8154,185.1181,1759483.0
2016-11-08 11:35:00,214.01,214.05,213.87,213.92,1101568.0,185.1181,185.1527,184.997,185.0403,1101568.0
2016-11-08 11:40:00,213.92,213.97,213.87,213.95,588793.0,185.0403,185.0835,184.997,185.0662,588793.0
2016-11-08 11:45:00,213.95,213.98,213.88,213.95,499397.0,185.0662,185.0922,185.0057,185.0662,499397.0
2016-11-08 11:50:00,213.95,214.03,213.93,213.99,631466.0,185.0662,185.1354,185.0489,185.1008,631466.0
2016-11-08 11:55:00,213.99,214.2,213.94,214.19,756002.0,185.1008,185.2825,185.0576,185.2738,756002.0
2016-11-08 12:00:00,214.19,214.27,214.14,214.19,1043266.0,185.2738,185.343,185.2306,185.2738,1043266.0
2016-11-08 12:05:00,214.19,214.38,214.19,214.37,734254.0,185.2738,185.4382,185.2738,185.4295,734254.0
2016-11-08 12:10:00,214.38,214.48,214.31,214.42,1210502.0,185.4382,185.5247,185.3776,185.4728,1210502.0
2016-11-08 12:15:00,214.43,214.59,214.38,214.5,1068358.0,185.4814,185.6198,185.4382,185.542,1068358.0
2016-11-08 12:20:00,214.5,214.66,214.45,214.61,1156157.0,185.542,185.6804,185.4987,185.6371,1156157.0
2016-11-08 12:25:00,214.61,214.64,214.51,214.52,1062516.0,185.6371,185.6631,185.5506,185.5593,1062516.0
2016-11-08 12:30:00,214.53,214.55,214.34,214.35,1348057.0,185.5679,185.5852,185.4036,185.4122,1348057.0
2016-11-08 12:35:00,214.35,214.44,214.35,214.4,530386.0,185.4122,185.4901,185.4122,185.4555,530386.0
2016-11-08 12:40:00,214.4,214.49,214.36,214.48,703631.0,185.4555,185.5333,185.4209,185.5247,703631.0
2016-11-08 12:45:00,214.48,214.58,214.43,214.57,670401.0,185.5247,185.6112,185.4814,185.6025,670401.0
2016-11-08 12:50:00,214.57,214.69,214.53,214.65,1847524.0,185.6025,185.7063,185.5679,185.6717,1847524.0
2016-11-08 12:55:00,214.66,214.75,214.63,214.7,829566.0,185.6804,185.7582,185.6544,185.715,829566.0
2016-11-08 13:00:00,214.7,214.77,214.56,214.59,950048.0,185.715,185.7755,185.5939,185.6198,950048.0
2016-11-08 13:05:00,214.59,214.65,214.21,214.32,1570263.0,185.6198,185.6717,185.2911,185.3863,1570263.0
2016-11-08 13:10:00,214.32,214.5,214.31,214.49,959523.0,185.3863,185.542,185.3776,185.5333,959523.0
2016-11-08 13:15:00,214.48,214.48,214.21,214.29,1218234.0,185.5247,185.5247,185.2911,185.3603,1218234.0
2016-11-08 13:20:00,214.29,214.39,214.26,214.28,989357.0,185.3603,185.4468,185.3344,185.3517,989357.0
2016-11-08 13:25:00,214.27,214.36,214.27,214.33,573562.0,185.343,185.4209,185.343,185.3949,573562.0
2016-11-08 13:30:00,214.33,214.52,214.28,214.46,1358507.0,185.3949,185.5593,185.3517,185.5074,1358507.0
2016-11-08 13:35:00,214.46,214.56,214.4,214.47,1016251.0,185.5074,185.5939,185.4555,185.516,1016251.0
2016-11-08 13:40:00,214.47,214.57,214.44,214.48,845928.0,185.516,185.6025,185.4901,185.5247,845928.0
2016-11-08 13:45:00,214.47,214.5,214.37,214.45,652966.0,185.516,185.542,185.4295,185.4987,652966.0
2016-11-08 13:50:00,214.45,214.47,214.33,214.35,640323.0,185.4987,185.516,185.3949,185.4122,640323.0
2016-11-08 13:55:00,214.36,214.39,214.3,214.34,670844.0,185.4209,185.4468,185.369,185.4036,670844.0
2016-11-08 14:00:00,214.34,214.35,214.22,214.29,743812.0,185.4036,185.4122,185.2998,185.3603,743812.0
2016-11-08 14:05:00,214.28,214.32,214.2,214.2,353441.0,185.3517,185.3863,185.2825,185.2825,353441.0
2016-11-08 14:10:00,214.21,214.22,213.96,213.98,959401.0,185.2911,185.2998,185.0749,185.0922,959401.0
2016-11-08 14:15:00,213.97,214.02,213.88,214.01,969040.0,185.0835,185.1268,185.0057,185.1181,969040.0
2016-11-08 14:20:00,214.01,214.19,213.97,214.06,1101120.0,185.1181,185.2738,185.0835,185.1614,1101120.0
2016-11-08 14:25:00,214.06,214.1,213.97,214.05,695190.0,185.1614,185.196,185.0835,185.1527,695190.0
2016-11-08 14:30:00,214.05,214.06,213.87,213.88,829795.0,185.1527,185.1614,184.997,185.0057,829795.0
2016-11-08 14:35:00,213.87,213.89,213.77,213.88,911653.0,184.997,185.0143,184.9105,185.0057,911653.0
2016-11-08 14:40:00,213.87,213.93,213.68,213.69,1128605.0,184.997,185.0489,184.8327,184.8413,1128605.0
2016-11-08 14:45:00,213.7,213.78,213.57,213.78,990739.0,184.85,184.9192,184.7375,184.9192,990739.0
2016-11-08 14:50:00,213.77,213.94,213.75,213.89,1313060.0,184.9105,185.0576,184.8932,185.0143,1313060.0
2016-11-08 14:55:00,213.89,213.93,213.81,213.87,655543.0,185.0143,185.0489,184.9451,184.997,655543.0
2016-11-08 15:00:00,213.86,213.89,213.8,213.85,516538.0,184.9884,185.0143,184.9365,184.9797,516538.0
2016-11-08 15:05:00,213.85,214.23,213.85,214.23,1138081.0,184.9797,185.3084,184.9797,185.3084,1138081.0
2016-11-08 15:10:00,214.22,214.31,214.09,214.16,1102310.0,185.2998,185.3776,185.1873,185.2479,1102310.0
2016-11-08 15:15:00,214.17,214.18,214.03,214.11,888558.0,185.2565,185.2652,185.1354,185.2046,888558.0
2016-11-08 15:20:00,214.11,214.26,214.11,214.24,1476995.0,185.2046,185.3344,185.2046,185.3171,1476995.0
2016-11-08 15:25:00,214.24,214.31,214.2,214.26,1308687.0,185.3171,185.3776,185.2825,185.3344,1308687.0
2016-11-08 15:30:00,214.26,214.51,214.23,214.45,1905844.0,185.3344,185.5506,185.3084,185.4987,1905844.0
2016-11-08 15:35:00,214.44,214.5,214.36,214.48,1462133.0,185.4901,185.542,185.4209,185.5247,1462133.0
2016-11-08 15:40:00,214.47,214.5,214.35,214.4,1862004.0,185.516,185.542,185.4122,185.4555,1862004.0
2016-11-08 15:45:00,214.39,214.53,214.34,214.35,2962028.0,185.4468,185.5679,185.4036,185.4122,2962028.0
2016-11-08 15:50:00,214.36,214.41,213.9,213.98,3711203.0,185.4209,185.4641,185.023,185.0922,3711203.0
2016-11-08 15:55:00,213.98,214.08,213.84,214.07,5226844.0,185.0922,185.1787,184.9711,185.17,5226844.0
2016-11-09 09:30:00,212.37,213.98,212.34,213.4,13539502.0,183.6995,185.0922,183.6736,184.5905,13539502.0
2016-11-09 09:35:00,213.39,213.74,212.9,212.93,10425543.0,184.5818,184.8846,184.158,184.1839,10425543.0
2016-11-09 09:40:00,212.92,213.38,212.63,213.37,6337400.0,184.1753,184.5732,183.9244,184.5645,6337400.0
2016-11-09 09:45:00,213.36,214.28,213.21,214.16,6345151.0,184.5559,185.3517,184.4261,185.2479,6345151.0
2016-11-09 09:50:00,214.16,214.58,213.96,214.47,5984281.0,185.2479,185.6112,185.0749,185.516,5984281.0
2016-11-09 09:55:00,214.47,214.63,214.14,214.43,6343071.0,185.516,185.6544,185.2306,185.4814,6343071.0
2016-11-09 10:00:00,214.43,214.45,213.74,213.76,5182900.0,185.4814,185.4987,184.8846,184.9019,5182900.0
2016-11-09 10:05:00,213.76,214.01,213.52,213.57,3972205.0,184.9019,185.1181,184.6943,184.7375,3972205.0
2016-11-09 10:10:00,213.57,213.73,213.33,213.63,3203567.0,184.7375,184.8759,184.5299,184.7894,3203567.0
2016-11-09 10:15:00,213.62,213.68,213.04,213.1,2984919.0,184.7808,184.8327,184.2791,184.331,2984919.0
2016-11-09 10:20:00,213.11,213.35,213.04,213.12,1982389.0,184.3396,184.5472,184.2791,184.3483,1982389.0
2016-11-09 10:25:00,213.12,213.64,213.09,213.56,1918501.0,184.3483,184.7981,184.3223,184.7289,1918501.0
2016-11-09 10:30:00,213.55,213.61,213.15,213.28,2254357.0,184.7202,184.7721,184.3742,184.4867,2254357.0
2016-11-09 10:35:00,213.28,213.34,213.04,213.19,2735978.0,184.4867,184.5386,184.2791,184.4088,2735978.0
2016-11-09 10:40:00,213.18,213.51,213.09,213.41,1674818.0,184.4002,184.6856,184.3223,184.5991,1674818.0
2016-11-09 10:45:00,213.4,213.5,213.21,213.24,1544926.0,184.5905,184.677,184.4261,184.4521,1544926.0
2016-11-09 10:50:00,213.25,213.67,213.2,213.62,2047038.0,184.4607,184.824,184.4175,184.7808,2047038.0
2016-11-09 10:55:00,213.61,213.96,213.59,213.82,2152277.0,184.7721,185.0749,184.7548,184.9538,2152277.0
2016-11-09 11:00:00,213.8,214.14,213.79,214.08,2843131.0,184.9365,185.2306,184.9278,185.1787,2843131.0
2016-11-09 11:05:00,214.09,214.3,214.03,214.2,1876014.0,185.1873,185.369,185.1354,185.2825,1876014.0
2016-11-09 11:10:00,214.19,214.63,214.18,214.61,2031352.0,185.2738,185.6544,185.2652,185.6371,2031352.0
2016-11-09 11:15:00,214.6,214.81,214.56,214.71,2999787.0,185.6285,185.8101,185.5939,185.7236,2999787.0
2016-11-09 11:20:00,214.74,215.03,214.65,214.89,2235856.0,185.7496,186.0004,185.6717,185.8793,2235856.0
2016-11-09 11:25:00,214.89,215.08,214.74,215.07,1722473.0,185.8793,186.0437,185.7496,186.035,1722473.0
2016-11-09 11:30:00,215.06,215.63,215.06,215.6,3635954.0,186.0264,186.5194,186.0264,186.4935,3635954.0
2016-11-09 11:35:00,215.6,215.81,215.55,215.78,2948626.0,186.4935,186.6751,186.4502,186.6492,2948626.0
2016-11-09 11:40:00,215.77,215.78,215.4,215.6,2778544.0,186.6405,186.6492,186.3205,186.4935,2778544.0
2016-11-09 11:45:00,215.6,216.2,215.55,216.2,2621329.0,186.4935,187.0125,186.4502,187.0125,2621329.0
2016-11-09 11:50:00,216.2,216.45,216.08,216.27,2777295.0,187.0125,187.2287,186.9087,187.073,2777295.0
2016-11-09 11:55:00,216.27,216.29,215.88,215.99,2782045.0,187.073,187.0903,186.7357,186.8308,2782045.0
2016-11-09 12:00:00,216.0,216.1,215.63,215.65,1843237.0,186.8395,186.926,186.5194,186.5367,1843237.0
2016-11-09 12:05:00,215.65,215.72,215.21,215.26,1907673.0,186.5367,186.5973,186.1561,186.1994,1907673.0
2016-11-09 12:10:00,215.26,215.46,215.08,215.33,2249865.0,186.1994,186.3724,186.0437,186.2599,2249865.0
2016-11-09 12:15:00,215.33,215.65,215.32,215.47,1484761.0,186.2599,186.5367,186.2513,186.381,1484761.0
2016-11-09 12:20:00,215.48,215.65,215.43,215.45,1050659.0,186.3897,186.5367,186.3464,186.3637,1050659.0
2016-11-09 12:25:00,215.45,215.58,215.32,215.5,1223539.0,186.3637,186.4762,186.2513,186.407,1223539.0
2016-11-09 12:30:00,215.5,215.79,215.35,215.7,1527278.0,186.407,186.6578,186.2772,186.58,1527278.0
2016-11-09 12:35:00,215.7,215.94,215.51,215.59,1734872.0,186.58,186.7876,186.4156,186.4848,1734872.0
2016-11-09 12:40:00,215.59,215.82,215.58,215.76,1190517.0,186.4848,186.6838,186.4762,186.6319,1190517.0
2016-11-09 12:45:00,215.76,215.8,214.87,215.61,1029196.0,186.6319,186.6665,185.862,186.5021,1029196.0
2016-11-09 12:50:00,215.61,215.75,215.55,215.69,761777.0,186.5021,186.6232,186.4502,186.5713,761777.0
2016-11-09 12:55:00,215.69,216.03,215.68,215.96,1375410.0,186.5713,186.8654,186.5627,186.8049,1375410.0
2016-11-09 13:00:00,215.96,216.08,215.76,215.87,1754049.0,186.8049,186.9087,186.6319,186.727,1754049.0
2016-11-09 13:05:00,215.88,216.18,215.83,215.93,1202488.0,186.7357,186.9952,186.6924,186.7789,1202488.0
2016-11-09 13:10:00,215.92,216.25,215.86,216.19,1107693.0,186.7703,187.0557,186.7184,187.0038,1107693.0
2016-11-09 13:15:00,216.19,216.21,215.81,215.92,1184964.0,187.0038,187.0211,186.6751,186.7703,1184964.0
2016-11-09 13:20:00,215.91,215.92,215.22,215.23,1926299.0,186.7616,186.7703,186.1648,186.1734,1926299.0
2016-11-09 13:25:00,215.24,215.49,215.21,215.4,2119692.0,186.1821,186.3983,186.1561,186.3205,2119692.0
2016-11-09 13:30:00,215.4,215.67,215.31,215.65,1148538.0,186.3205,186.554,186.2426,186.5367,1148538.0
2016-11-09 13:35:00,215.66,215.78,215.59,215.72,1125311.0,186.5454,186.6492,186.4848,186.5973,1125311.0
2016-11-09 13:40:00,215.71,216.09,215.67,216.06,1388396.0,186.5886,186.9173,186.554,186.8914,1388396.0
2016-11-09 13:45:00,216.07,216.11,215.88,216.11,1022988.0,186.9,186.9346,186.7357,186.9346,1022988.0
2016-11-09 13:50:00,216.11,216.17,216.04,216.13,1113220.0,186.9346,186.9865,186.8741,186.9519,1113220.0
2016-11-09 13:55:00,216.13,216.21,215.79,215.84,1392973.0,186.9519,187.0211,186.6578,186.7011,1392973.0
2016-11-09 14:00:00,215.84,216.04,215.73,215.88,1335662.0,186.7011,186.8741,186.6059,186.7357,1335662.0
2016-11-09 14:05:00,215.88,216.01,215.86,215.94,754641.0,186.7357,186.8481,186.7184,186.7876,754641.0
2016-11-09 14:10:00,215.94,216.2,215.87,215.98,1408998.0,186.7876,187.0125,186.727,186.8222,1408998.0
2016-11-09 14:15:00,215.99,216.15,215.91,216.0,1011764.0,186.8308,186.9692,186.7616,186.8395,1011764.0
2016-11-09 14:20:00,216.0,216.2,215.97,216.2,1264432.0,186.8395,187.0125,186.8135,187.0125,1264432.0
2016-11-09 14:25:00,216.2,216.34,216.04,216.13,1794991.0,187.0125,187.1336,186.8741,186.9519,1794991.0
2016-11-09 14:30:00,216.13,216.49,216.11,216.4,2010351.0,186.9519,187.2633,186.9346,187.1855,2010351.0
2016-11-09 14:35:00,216.4,216.74,216.23,216.71,1663912.0,187.1855,187.4796,187.0384,187.4536,1663912.0
2016-11-09 14:40:00,216.72,216.86,216.71,216.82,1831315.0,187.4623,187.5834,187.4536,187.5488,1831315.0
2016-11-09 14:45:00,216.83,216.92,216.61,216.72,1882650.0,187.5574,187.6353,187.3671,187.4623,1882650.0
2016-11-09 14:50:00,216.72,216.72,216.42,216.53,1555806.0,187.4623,187.4623,187.2028,187.2979,1555806.0
2016-11-09 14:55:00,216.53,216.58,216.38,216.45,1627544.0,187.2979,187.3412,187.1682,187.2287,1627544.0
2016-11-09 15:00:00,216.45,216.71,216.44,216.69,1607966.0,187.2287,187.4536,187.2201,187.4363,1607966.0
2016-11-09 15:05:00,216.69,216.73,216.53,216.63,1035789.0,187.4363,187.4709,187.2979,187.3844,1035789.0
2016-11-09 15:10:00,216.64,216.84,216.61,216.81,1251845.0,187.3931,187.5661,187.3671,187.5401,1251845.0
2016-11-09 15:15:00,216.8,217.05,216.7,217.04,2724075.0,187.5315,187.7477,187.445,187.7391,2724075.0
2016-11-09 15:20:00,217.05,217.1,216.86,216.94,2175812.0,187.7477,187.791,187.5834,187.6526,2175812.0
2016-11-09 15:25:00,216.95,217.1,216.83,216.87,1870126.0,187.6612,187.791,187.5574,187.592,1870126.0
2016-11-09 15:30:00,216.87,216.92,216.47,216.56,3772101.0,187.592,187.6353,187.246,187.3239,3772101.0
2016-11-09 15:35:00,216.56,216.66,216.36,216.43,2549211.0,187.3239,187.4104,187.1509,187.2114,2549211.0
2016-11-09 15:40:00,216.43,216.54,216.31,216.51,3007516.0,187.2114,187.3066,187.1076,187.2806,3007516.0
2016-11-09 15:45:00,216.52,216.52,216.04,216.27,4820100.0,187.2893,187.2893,186.8741,187.073,4820100.0
2016-11-09 15:50:00,216.27,216.49,216.27,216.33,3352913.0,187.073,187.2633,187.073,187.1249,3352913.0
2016-11-09 15:55:00,216.33,216.52,216.2,216.41,8158390.0,187.1249,187.2893,187.0125,187.1941,8158390.0
2016-11-10 09:30:00,217.32,217.53,217.25,217.42,3615087.0,187.9813,188.1629,187.9207,188.0678,3615087.0
2016-11-10 09:35:00,217.43,217.79,217.43,217.76,3268805.0,188.0764,188.3878,188.0764,188.3619,3268805.0
2016-11-10 09:40:00,217.75,218.2,217.75,218.19,3889311.0,188.3532,188.7425,188.3532,188.7338,3889311.0
2016-11-10 09:45:00,218.19,218.31,218.13,218.14,2001512.0,188.7338,188.8376,188.6819,188.6906,2001512.0
2016-11-10 09:50:00,218.13,218.17,217.8,217.91,2810218.0,188.6819,188.7165,188.3965,188.4916,2810218.0
2016-11-10 09:55:00,217.92,217.94,217.39,217.5,3232929.0,188.5003,188.5176,188.0418,188.137,3232929.0
2016-11-10 10:00:00,217.5,217.71,217.14,217.19,3700158.0,188.137,188.3186,187.8256,187.8688,3700158.0
2016-11-10 10:05:00,217.19,217.29,217.04,217.08,2721594.0,187.8688,187.9553,187.7391,187.7737,2721594.0
2016-11-10 10:10:00,217.08,217.11,216.53,216.61,3303768.0,187.7737,187.7996,187.2979,187.3671,3303768.0
2016-11-10 10:15:00,216.62,216.98,216.46,216.5,3195560.0,187.3758,187.6872,187.2374,187.272,3195560.0
2016-11-10 10:20:00,216.5,216.83,216.49,216.68,2328084.0,187.272,187.5574,187.2633,187.4277,2328084.0
2016-11-10 10:25:00,216.67,216.71,215.94,215.99,4083077.0,187.419,187.4536,186.7876,186.8308,4083077.0
2016-11-10 10:30:00,215.99,216.37,215.96,216.13,3206906.0,186.8308,187.1595,186.8049,186.9519,3206906.0
2016-11-10 10:35:00,216.13,216.21,215.22,215.34,4624430.0,186.9519,187.0211,186.1648,186.2686,4624430.0
2016-11-10 10:40:00,215.35,216.16,215.34,216.13,4929362.0,186.2772,186.9779,186.2686,186.9519,4929362.0
2016-11-10 10:45:00,216.14,216.49,216.03,216.14,3960897.0,186.9606,187.2633,186.8654,186.9606,3960897.0
2016-11-10 10:50:00,216.13,216.35,215.81,215.83,2222843.0,186.9519,187.1422,186.6751,186.6924,2222843.0
2016-11-10 10:55:00,215.83,216.08,215.41,215.49,2935690.0,186.6924,186.9087,186.3291,186.3983,2935690.0
2016-11-10 11:00:00,215.48,215.98,215.3,215.37,2775765.0,186.3897,186.8222,186.234,186.2945,2775765.0
2016-11-10 11:05:00,215.36,215.9,215.36,215.53,2460263.0,186.2859,186.753,186.2859,186.4329,2460263.0
2016-11-10 11:10:00,215.52,215.74,215.25,215.73,2457101.0,186.4243,186.6146,186.1907,186.6059,2457101.0
2016-11-10 11:15:00,215.73,215.98,215.62,215.81,1946216.0,186.6059,186.8222,186.5108,186.6751,1946216.0
2016-11-10 11:20:00,215.82,216.36,215.79,216.31,3308565.0,186.6838,187.1509,186.6578,187.1076,3308565.0
2016-11-10 11:25:00,216.3,216.38,215.98,216.08,1852694.0,187.099,187.1682,186.8222,186.9087,1852694.0
2016-11-10 11:30:00,216.08,216.25,215.93,216.05,1620544.0,186.9087,187.0557,186.7789,186.8827,1620544.0
2016-11-10 11:35:00,216.05,216.09,215.87,216.03,1885147.0,186.8827,186.9173,186.727,186.8654,1885147.0
2016-11-10 11:40:00,216.02,216.69,215.96,216.6,2837174.0,186.8568,187.4363,186.8049,187.3585,2837174.0
2016-11-10 11:45:00,216.61,216.88,216.36,216.4,2562021.0,187.3671,187.6007,187.1509,187.1855,2562021.0
2016-11-10 11:50:00,216.4,216.51,216.1,216.23,1921920.0,187.1855,187.2806,186.926,187.0384,1921920.0
2016-11-10 11:55:00,216.23,216.23,215.88,216.06,1484838.0,187.0384,187.0384,186.7357,186.8914,1484838.0
2016-11-10 12:00:00,216.07,216.43,216.02,216.28,1562096.0,186.9,187.2114,186.8568,187.0817,1562096.0
2016-11-10 12:05:00,216.28,216.58,216.26,216.26,1490329.0,187.0817,187.3412,187.0644,187.0644,1490329.0
2016-11-10 12:10:00,216.26,216.65,216.25,216.57,1428974.0,187.0644,187.4017,187.0557,187.3325,1428974.0
2016-11-10 12:15:00,216.57,216.73,216.41,216.5,1255715.0,187.3325,187.4709,187.1941,187.272,1255715.0
2016-11-10 12:20:00,216.49,216.61,216.38,216.56,1012840.0,187.2633,187.3671,187.1682,187.3239,1012840.0
2016-11-10 12:25:00,216.56,216.6,216.35,216.56,826358.0,187.3239,187.3585,187.1422,187.3239,826358.0
2016-11-10 12:30:00,216.56,216.7,216.51,216.58,996449.0,187.3239,187.445,187.2806,187.3412,996449.0
2016-11-10 12:35:00,216.58,216.71,216.47,216.48,836260.0,187.3412,187.4536,187.246,187.2547,836260.0
2016-11-10 12:40:00,216.47,216.48,216.17,216.4,1106070.0,187.246,187.2547,186.9865,187.1855,1106070.0
2016-11-10 12:45:00,216.4,216.67,216.39,216.59,895865.0,187.1855,187.419,187.1768,187.3498,895865.0
2016-11-10 12:50:00,216.59,217.07,216.53,216.93,3004043.0,187.3498,187.765,187.2979,187.6439,3004043.0
2016-11-10 12:55:00,216.94,217.14,216.87,217.08,1158185.0,187.6526,187.8256,187.592,187.7737,1158185.0
2016-11-10 13:00:00,217.09,217.22,216.89,216.96,1610913.0,187.7823,187.8948,187.6093,187.6699,1610913.0
2016-11-10 13:05:00,216.97,217.39,216.89,217.34,825374.0,187.6785,188.0418,187.6093,187.9986,825374.0
2016-11-10 13:10:00,217.36,217.47,217.07,217.2,1603710.0,188.0159,188.111,187.765,187.8775,1603710.0
2016-11-10 13:15:00,217.2,217.4,217.12,217.2,1279660.0,187.8775,188.0505,187.8083,187.8775,1279660.0
2016-11-10 13:20:00,217.2,217.48,217.12,217.16,941169.0,187.8775,188.1197,187.8083,187.8429,941169.0
2016-11-10 13:25:00,217.16,217.27,216.99,217.21,890676.0,187.8429,187.938,187.6958,187.8861,890676.0
2016-11-10 13:30:00,217.23,217.42,217.1,217.18,655896.0,187.9034,188.0678,187.791,187.8602,655896.0
2016-11-10 13:35:00,217.18,217.44,217.1,217.31,855401.0,187.8602,188.0851,187.791,187.9726,855401.0
2016-11-10 13:40:00,217.3,217.59,217.25,217.39,1129952.0,187.964,188.2148,187.9207,188.0418,1129952.0
2016-11-10 13:45:00,217.4,217.82,217.27,217.81,1438914.0,188.0505,188.4138,187.938,188.4051,1438914.0
2016-11-10 13:50:00,217.81,217.96,217.67,217.9,1180347.0,188.4051,188.5349,188.284,188.483,1180347.0
2016-11-10 13:55:00,217.89,217.9,217.57,217.63,1624604.0,188.4743,188.483,188.1975,188.2494,1624604.0
2016-11-10 14:00:00,217.64,217.71,217.5,217.67,962973.0,188.2581,188.3186,188.137,188.284,962973.0
2016-11-10 14:05:00,217.66,217.85,217.55,217.65,925651.0,188.2754,188.4397,188.1802,188.2667,925651.0
2016-11-10 14:10:00,217.65,217.78,216.09,217.58,835635.0,188.2667,188.3792,186.9173,188.2062,835635.0
2016-11-10 14:15:00,217.58,217.61,217.3,217.45,1148994.0,188.2062,188.2321,187.964,188.0937,1148994.0
2016-11-10 14:20:00,217.45,217.54,217.34,217.44,801565.0,188.0937,188.1716,187.9986,188.0851,801565.0
2016-11-10 14:25:00,217.44,217.58,217.39,217.48,645285.0,188.0851,188.2062,188.0418,188.1197,645285.0
2016-11-10 14:30:00,217.47,217.56,217.14,217.25,1161529.0,188.111,188.1889,187.8256,187.9207,1161529.0
2016-11-10 14:35:00,217.25,217.3,217.1,217.3,1026385.0,187.9207,187.964,187.791,187.964,1026385.0
2016-11-10 14:40:00,217.3,217.37,217.19,217.28,646836.0,187.964,188.0245,187.8688,187.9467,646836.0
2016-11-10 14:45:00,217.27,217.62,217.24,217.45,931347.0,187.938,188.2408,187.9121,188.0937,931347.0
2016-11-10 14:50:00,217.44,217.54,217.37,217.46,720355.0,188.0851,188.1716,188.0245,188.1024,720355.0
2016-11-10 14:55:00,217.45,217.5,217.23,217.5,837225.0,188.0937,188.137,187.9034,188.137,837225.0
2016-11-10 15:00:00,217.5,217.67,217.33,217.65,1198518.0,188.137,188.284,187.9899,188.2667,1198518.0
2016-11-10 15:05:00,217.65,217.65,217.31,217.44,1249584.0,188.2667,188.2667,187.9726,188.0851,1249584.0
2016-11-10 15:10:00,217.44,217.46,217.23,217.36,790836.0,188.0851,188.1024,187.9034,188.0159,790836.0
2016-11-10 15:15:00,217.36,217.36,217.18,217.21,695617.0,188.0159,188.0159,187.8602,187.8861,695617.0
2016-11-10 15:20:00,217.21,217.32,217.15,217.16,1199923.0,187.8861,187.9813,187.8342,187.8429,1199923.0
2016-11-10 15:25:00,217.15,217.3,217.1,217.22,1385788.0,187.8342,187.964,187.791,187.8948,1385788.0
2016-11-10 15:30:00,217.21,217.22,216.87,216.91,1668297.0,187.8861,187.8948,187.592,187.6266,1668297.0
2016-11-10 15:35:00,216.91,217.08,216.75,216.91,1328623.0,187.6266,187.7737,187.4882,187.6266,1328623.0
2016-11-10 15:40:00,216.92,216.93,216.7,216.88,1639305.0,187.6353,187.6439,187.445,187.6007,1639305.0
2016-11-10 15:45:00,216.88,217.02,216.67,216.99,2737953.0,187.6007,187.7218,187.419,187.6958,2737953.0
2016-11-10 15:50:00,217.0,217.04,216.73,216.84,1819136.0,187.7045,187.7391,187.4709,187.5661,1819136.0
2016-11-10 15:55:00,216.84,217.0,216.72,216.86,5059263.0,187.5661,187.7045,187.4623,187.5834,5059263.0
2016-11-11 09:30:00,216.11,216.62,216.07,216.09,3474215.0,186.9346,187.3758,186.9,186.9173,3474215.0
2016-11-11 09:35:00,216.09,216.25,215.97,216.19,1750455.0,186.9173,187.0557,186.8135,187.0038,1750455.0
2016-11-11 09:40:00,216.2,216.58,216.13,216.38,1699821.0,187.0125,187.3412,186.9519,187.1682,1699821.0
2016-11-11 09:45:00,216.38,216.43,216.16,216.27,1183576.0,187.1682,187.2114,186.9779,187.073,1183576.0
2016-11-11 09:50:00,216.27,216.51,216.0,216.0,1408249.0,187.073,187.2806,186.8395,186.8395,1408249.0
2016-11-11 09:55:00,216.01,216.08,215.86,216.05,1410110.0,186.8481,186.9087,186.7184,186.8827,1410110.0
2016-11-11 10:00:00,216.06,216.34,215.91,216.15,1859983.0,186.8914,187.1336,186.7616,186.9692,1859983.0
2016-11-11 10:05:00,216.15,216.46,216.14,216.34,1388804.0,186.9692,187.2374,186.9606,187.1336,1388804.0
2016-11-11 10:10:00,216.33,216.57,216.25,216.47,1077822.0,187.1249,187.3325,187.0557,187.246,1077822.0
2016-11-11 10:15:00,216.47,216.57,216.08,216.11,1127898.0,187.246,187.3325,186.9087,186.9346,1127898.0
2016-11-11 10:20:00,216.11,216.24,216.06,216.18,1002918.0,186.9346,187.0471,186.8914,186.9952,1002918.0
2016-11-11 10:25:00,216.19,216.19,215.72,215.86,1635672.0,187.0038,187.0038,186.5973,186.7184,1635672.0
2016-11-11 10:30:00,215.86,216.08,215.73,215.98,1605456.0,186.7184,186.9087,186.6059,186.8222,1605456.0
2016-11-11 10:35:00,215.97,216.09,215.75,215.93,1290281.0,186.8135,186.9173,186.6232,186.7789,1290281.0
2016-11-11 10:40:00,215.93,216.12,215.77,216.1,913040.0,186.7789,186.9433,186.6405,186.926,913040.0
2016-11-11 10:45:00,216.1,216.19,215.73,215.78,1273226.0,186.926,187.0038,186.6059,186.6492,1273226.0
2016-11-11 10:50:00,215.78,215.81,215.55,215.74,1372886.0,186.6492,186.6751,186.4502,186.6146,1372886.0
2016-11-11 10:55:00,215.74,215.77,215.49,215.68,1108656.0,186.6146,186.6405,186.3983,186.5627,1108656.0
2016-11-11 11:00:00,215.68,215.76,215.49,215.7,1120094.0,186.5627,186.6319,186.3983,186.58,1120094.0
2016-11-11 11:05:00,215.7,215.84,215.63,215.66,1234276.0,186.58,186.7011,186.5194,186.5454,1234276.0
2016-11-11 11:10:00,215.66,215.71,215.4,215.58,1224457.0,186.5454,186.5886,186.3205,186.4762,1224457.0
2016-11-11 11:15:00,215.58,215.61,215.41,215.56,1114271.0,186.4762,186.5021,186.3291,186.4589,1114271.0
2016-11-11 11:20:00,215.55,215.55,215.37,215.45,863350.0,186.4502,186.4502,186.2945,186.3637,863350.0
2016-11-11 11:25:00,215.45,215.56,215.32,215.51,1097055.0,186.3637,186.4589,186.2513,186.4156,1097055.0
2016-11-11 11:30:00,215.5,215.75,215.49,215.65,1312786.0,186.407,186.6232,186.3983,186.5367,1312786.0
2016-11-11 11:35:00,215.65,215.88,215.65,215.87,871820.0,186.5367,186.7357,186.5367,186.727,871820.0
2016-11-11 11:40:00,215.87,215.93,215.68,215.68,891834.0,186.727,186.7789,186.5627,186.5627,891834.0
2016-11-11 11:45:00,215.69,215.77,215.4,215.43,730671.0,186.5713,186.6405,186.3205,186.3464,730671.0
2016-11-11 11:50:00,215.44,215.64,215.41,215.62,384065.0,186.3551,186.5281,186.3291,186.5108,384065.0
2016-11-11 11:55:00,215.63,215.95,215.6,215.82,904980.0,186.5194,186.7962,186.4935,186.6838,904980.0
2016-11-11 12:00:00,215.82,216.04,215.8,215.92,734671.0,186.6838,186.8741,186.6665,186.7703,734671.0
2016-11-11 12:05:00,215.93,216.23,215.84,216.18,1614399.0,186.7789,187.0384,186.7011,186.9952,1614399.0
2016-11-11 12:10:00,216.18,216.27,216.1,216.2,1093673.0,186.9952,187.073,186.926,187.0125,1093673.0
2016-11-11 12:15:00,216.2,216.49,216.17,216.34,906364.0,187.0125,187.2633,186.9865,187.1336,906364.0
2016-11-11 12:20:00,216.33,216.41,216.18,216.27,603770.0,187.1249,187.1941,186.9952,187.073,603770.0
2016-11-11 12:25:00,216.26,216.41,216.2,216.35,695643.0,187.0644,187.1941,187.0125,187.1422,695643.0
2016-11-11 12:30:00,216.36,216.57,216.3,216.33,1133024.0,187.1509,187.3325,187.099,187.1249,1133024.0
2016-11-11 12:35:00,216.33,216.49,216.28,216.47,435980.0,187.1249,187.2633,187.0817,187.246,435980.0
2016-11-11 12:40:00,216.47,216.59,216.35,216.41,731515.0,187.246,187.3498,187.1422,187.1941,731515.0
2016-11-11 12:45:00,216.41,216.45,216.25,216.27,412821.0,187.1941,187.2287,187.0557,187.073,412821.0
2016-11-11 12:50:00,216.26,216.28,216.1,216.24,562185.0,187.0644,187.0817,186.926,187.0471,562185.0
2016-11-11 12:55:00,216.24,216.25,216.07,216.16,365009.0,187.0471,187.0557,186.9,186.9779,365009.0
2016-11-11 13:00:00,216.16,216.28,216.15,216.26,326121.0,186.9779,187.0817,186.9692,187.0644,326121.0
2016-11-11 13:05:00,216.27,216.33,216.13,216.29,344056.0,187.073,187.1249,186.9519,187.0903,344056.0
2016-11-11 13:10:00,216.3,216.4,216.2,216.31,343981.0,187.099,187.1855,187.0125,187.1076,343981.0
2016-11-11 13:15:00,216.31,216.41,216.19,216.21,371029.0,187.1076,187.1941,187.0038,187.0211,371029.0
2016-11-11 13:20:00,216.21,216.41,216.16,216.37,538022.0,187.0211,187.1941,186.9779,187.1595,538022.0
2016-11-11 13:25:00,216.37,216.48,216.33,216.45,508934.0,187.1595,187.2547,187.1249,187.2287,508934.0
2016-11-11 13:30:00,216.45,216.55,216.26,216.29,667817.0,187.2287,187.3152,187.0644,187.0903,667817.0
2016-11-11 13:35:00,216.28,216.45,216.18,216.24,583323.0,187.0817,187.2287,186.9952,187.0471,583323.0
2016-11-11 13:40:00,216.24,216.39,216.23,216.33,677037.0,187.0471,187.1768,187.0384,187.1249,677037.0
2016-11-11 13:45:00,216.32,216.41,216.26,216.39,371017.0,187.1163,187.1941,187.0644,187.1768,371017.0
2016-11-11 13:50:00,216.38,216.4,216.28,216.34,224902.0,187.1682,187.1855,187.0817,187.1336,224902.0
2016-11-11 13:55:00,216.36,216.37,216.09,216.1,749832.0,187.1509,187.1595,186.9173,186.926,749832.0
2016-11-11 14:00:00,216.1,216.16,215.95,216.09,1001374.0,186.926,186.9779,186.7962,186.9173,1001374.0
2016-11-11 14:05:00,216.09,216.2,216.05,216.15,360969.0,186.9173,187.0125,186.8827,186.9692,360969.0
2016-11-11 14:10:00,216.15,216.21,216.06,216.19,438186.0,186.9692,187.0211,186.8914,187.0038,438186.0
2016-11-11 14:15:00,216.18,216.35,216.13,216.35,516986.0,186.9952,187.1422,186.9519,187.1422,516986.0
2016-11-11 14:20:00,216.34,216.38,216.17,216.26,487946.0,187.1336,187.1682,186.9865,187.0644,487946.0
2016-11-11 14:25:00,216.26,216.28,216.06,216.07,826108.0,187.0644,187.0817,186.8914,186.9,826108.0
2016-11-11 14:30:00,216.07,216.18,216.04,216.14,388679.0,186.9,186.9952,186.8741,186.9606,388679.0
2016-11-11 14:35:00,216.13,216.16,215.92,215.97,510061.0,186.9519,186.9779,186.7703,186.8135,510061.0
2016-11-11 14:40:00,215.96,216.13,215.94,216.07,387399.0,186.8049,186.9519,186.7876,186.9,387399.0
2016-11-11 14:45:00,216.08,216.13,215.9,215.91,722942.0,186.9087,186.9519,186.753,186.7616,722942.0
2016-11-11 14:50:00,215.91,216.03,215.89,215.97,470878.0,186.7616,186.8654,186.7443,186.8135,470878.0
2016-11-11 14:55:00,215.96,216.05,215.8,215.81,523368.0,186.8049,186.8827,186.6665,186.6751,523368.0
2016-11-11 15:00:00,215.81,215.94,215.78,215.92,622195.0,186.6751,186.7876,186.6492,186.7703,622195.0
2016-11-11 15:05:00,215.91,216.01,215.9,216.01,343542.0,186.7616,186.8481,186.753,186.8481,343542.0
2016-11-11 15:10:00,216.0,216.25,215.99,216.17,702321.0,186.8395,187.0557,186.8308,186.9865,702321.0
2016-11-11 15:15:00,216.17,216.23,216.03,216.11,645368.0,186.9865,187.0384,186.8654,186.9346,645368.0
2016-11-11 15:20:00,216.11,216.21,216.07,216.14,501424.0,186.9346,187.0211,186.9,186.9606,501424.0
2016-11-11 15:25:00,216.14,216.18,216.07,216.18,433349.0,186.9606,186.9952,186.9,186.9952,433349.0
2016-11-11 15:30:00,216.18,216.33,216.15,216.33,1123783.0,186.9952,187.1249,186.9692,187.1249,1123783.0
2016-11-11 15:35:00,216.33,216.34,216.15,216.18,787415.0,187.1249,187.1336,186.9692,186.9952,787415.0
2016-11-11 15:40:00,216.17,216.33,216.13,216.31,1304353.0,186.9865,187.1249,186.9519,187.1076,1304353.0
2016-11-11 15:45:00,216.31,216.57,216.31,216.46,2882161.0,187.1076,187.3325,187.1076,187.2374,2882161.0
2016-11-11 15:50:00,216.45,216.66,216.44,216.63,2462420.0,187.2287,187.4104,187.2201,187.3844,2462420.0
2016-11-11 15:55:00,216.63,216.7,216.42,216.46,5216954.0,187.3844,187.445,187.2028,187.2374,5216954.0
2016-11-14 09:30:00,217.03,217.22,216.77,216.92,2755138.0,187.7304,187.8948,187.5055,187.6353,2755138.0
2016-11-14 09:35:00,216.92,217.09,216.62,216.65,1682513.0,187.6353,187.7823,187.3758,187.4017,1682513.0
2016-11-14 09:40:00,216.66,216.78,216.56,216.75,1839690.0,187.4104,187.5142,187.3239,187.4882,1839690.0
2016-11-14 09:45:00,216.75,216.94,216.72,216.79,1527301.0,187.4882,187.6526,187.4623,187.5228,1527301.0
2016-11-14 09:50:00,216.79,216.99,216.77,216.92,1082443.0,187.5228,187.6958,187.5055,187.6353,1082443.0
2016-11-14 09:55:00,216.9,216.96,216.49,216.59,1156046.0,187.618,187.6699,187.2633,187.3498,1156046.0
2016-11-14 10:00:00,216.59,216.76,216.53,216.53,936871.0,187.3498,187.4969,187.2979,187.2979,936871.0
2016-11-14 10:05:00,216.53,217.05,216.52,216.85,1293879.0,187.2979,187.7477,187.2893,187.5747,1293879.0
2016-11-14 10:10:00,216.86,217.09,216.79,217.06,1155454.0,187.5834,187.7823,187.5228,187.7564,1155454.0
2016-11-14 10:15:00,217.07,217.27,217.05,217.17,1651282.0,187.765,187.938,187.7477,187.8515,1651282.0
2016-11-14 10:20:00,217.17,217.23,216.94,217.01,987504.0,187.8515,187.9034,187.6526,187.7131,987504.0
2016-11-14 10:25:00,217.01,217.05,216.53,216.75,1923965.0,187.7131,187.7477,187.2979,187.4882,1923965.0
2016-11-14 10:30:00,216.75,216.85,216.5,216.53,1067005.0,187.4882,187.5747,187.272,187.2979,1067005.0
2016-11-14 10:35:00,216.54,216.86,216.53,216.6,1147839.0,187.3066,187.5834,187.2979,187.3585,1147839.0
2016-11-14 10:40:00,216.6,216.69,216.43,216.49,1635769.0,187.3585,187.4363,187.2114,187.2633,1635769.0
2016-11-14 10:45:00,216.48,216.6,216.32,216.36,1228580.0,187.2547,187.3585,187.1163,187.1509,1228580.0
2016-11-14 10:50:00,216.35,216.49,216.28,216.38,1123945.0,187.1422,187.2633,187.0817,187.1682,1123945.0
2016-11-14 10:55:00,216.38,216.4,216.15,216.19,1049715.0,187.1682,187.1855,186.9692,187.0038,1049715.0
2016-11-14 11:00:00,216.18,216.22,216.01,216.04,1859982.0,186.9952,187.0298,186.8481,186.8741,1859982.0
2016-11-14 11:05:00,216.05,216.15,215.9,216.11,1828809.0,186.8827,186.9692,186.753,186.9346,1828809.0
2016-11-14 11:10:00,216.12,216.29,216.11,216.28,845058.0,186.9433,187.0903,186.9346,187.0817,845058.0
2016-11-14 11:15:00,216.29,216.48,216.28,216.43,1013281.0,187.0903,187.2547,187.0817,187.2114,1013281.0
2016-11-14 11:20:00,216.43,216.44,216.26,216.32,643432.0,187.2114,187.2201,187.0644,187.1163,643432.0
2016-11-14 11:25:00,216.33,216.34,216.17,216.19,735128.0,187.1249,187.1336,186.9865,187.0038,735128.0
2016-11-14 11:30:00,216.19,216.29,216.11,216.13,933907.0,187.0038,187.0903,186.9346,186.9519,933907.0
2016-11-14 11:35:00,216.13,216.43,216.11,216.33,1449602.0,186.9519,187.2114,186.9346,187.1249,1449602.0
2016-11-14 11:40:00,216.33,216.35,216.14,216.32,709596.0,187.1249,187.1422,186.9606,187.1163,709596.0
2016-11-14 11:45:00,216.31,216.5,216.16,216.45,1068498.0,187.1076,187.272,186.9779,187.2287,1068498.0
2016-11-14 11:50:00,216.44,216.58,216.34,216.4,975242.0,187.2201,187.3412,187.1336,187.1855,975242.0
2016-11-14 11:55:00,216.39,216.4,216.19,216.27,663613.0,187.1768,187.1855,187.0038,187.073,663613.0
2016-11-14 12:00:00,216.29,216.36,216.15,216.16,643132.0,187.0903,187.1509,186.9692,186.9779,643132.0
2016-11-14 12:05:00,216.16,216.27,216.03,216.06,872716.0,186.9779,187.073,186.8654,186.8914,872716.0
2016-11-14 12:10:00,216.06,216.08,215.94,216.03,850413.0,186.8914,186.9087,186.7876,186.8654,850413.0
2016-11-14 12:15:00,216.03,216.04,215.81,215.98,870376.0,186.8654,186.8741,186.6751,186.8222,870376.0
2016-11-14 12:20:00,215.98,216.04,215.88,215.9,549657.0,186.8222,186.8741,186.7357,186.753,549657.0
2016-11-14 12:25:00,215.91,215.97,215.79,215.92,770232.0,186.7616,186.8135,186.6578,186.7703,770232.0
2016-11-14 12:30:00,215.92,215.98,215.77,215.81,952257.0,186.7703,186.8222,186.6405,186.6751,952257.0
2016-11-14 12:35:00,215.81,216.04,215.72,216.03,1066716.0,186.6751,186.8741,186.5973,186.8654,1066716.0
2016-11-14 12:40:00,216.04,216.1,215.89,215.93,608591.0,186.8741,186.926,186.7443,186.7789,608591.0
2016-11-14 12:45:00,215.92,216.15,215.88,215.99,778299.0,186.7703,186.9692,186.7357,186.8308,778299.0
2016-11-14 12:50:00,215.98,216.12,215.95,216.01,695544.0,186.8222,186.9433,186.7962,186.8481,695544.0
2016-11-14 12:55:00,216.01,216.15,215.89,216.12,770835.0,186.8481,186.9692,186.7443,186.9433,770835.0
2016-11-14 13:00:00,216.12,216.21,216.03,216.05,1071059.0,186.9433,187.0211,186.8654,186.8827,1071059.0
2016-11-14 13:05:00,216.04,216.32,215.95,216.29,837096.0,186.8741,187.1163,186.7962,187.0903,837096.0
2016-11-14 13:10:00,216.3,216.35,216.26,216.35,779621.0,187.099,187.1422,187.0644,187.1422,779621.0
2016-11-14 13:15:00,216.35,216.46,216.28,216.36,795398.0,187.1422,187.2374,187.0817,187.1509,795398.0
2016-11-14 13:20:00,216.36,216.44,216.29,216.29,478161.0,187.1509,187.2201,187.0903,187.0903,478161.0
2016-11-14 13:25:00,216.29,216.41,216.22,216.38,484891.0,187.0903,187.1941,187.0298,187.1682,484891.0
2016-11-14 13:30:00,216.38,216.73,216.38,216.47,1420467.0,187.1682,187.4709,187.1682,187.246,1420467.0
2016-11-14 13:35:00,216.47,216.65,216.47,216.55,520225.0,187.246,187.4017,187.246,187.3152,520225.0
2016-11-14 13:40:00,216.55,216.57,216.4,216.45,704801.0,187.3152,187.3325,187.1855,187.2287,704801.0
2016-11-14 13:45:00,216.45,216.48,216.27,216.4,778698.0,187.2287,187.2547,187.073,187.1855,778698.0
2016-11-14 13:50:00,216.4,216.44,216.29,216.42,621690.0,187.1855,187.2201,187.0903,187.2028,621690.0
2016-11-14 13:55:00,216.42,216.47,216.22,216.32,658569.0,187.2028,187.246,187.0298,187.1163,658569.0
2016-11-14 14:00:00,216.32,216.46,216.24,216.25,671282.0,187.1163,187.2374,187.0471,187.0557,671282.0
2016-11-14 14:05:00,216.25,216.38,216.21,216.34,651620.0,187.0557,187.1682,187.0211,187.1336,651620.0
2016-11-14 14:10:00,216.34,216.42,216.3,216.41,367790.0,187.1336,187.2028,187.099,187.1941,367790.0
2016-11-14 14:15:00,216.41,216.55,216.32,216.41,670595.0,187.1941,187.3152,187.1163,187.1941,670595.0
2016-11-14 14:20:00,216.4,216.43,216.31,216.34,436269.0,187.1855,187.2114,187.1076,187.1336,436269.0
2016-11-14 14:25:00,216.34,216.44,216.25,216.32,528382.0,187.1336,187.2201,187.0557,187.1163,528382.0
2016-11-14 14:30:00,216.31,216.42,216.21,216.32,499533.0,187.1076,187.2028,187.0211,187.1163,499533.0
2016-11-14 14:35:00,216.32,216.39,216.24,216.32,412672.0,187.1163,187.1768,187.0471,187.1163,412672.0
2016-11-14 14:40:00,216.31,216.42,216.12,216.2,463557.0,187.1076,187.2028,186.9433,187.0125,463557.0
2016-11-14 14:45:00,216.2,216.48,216.16,216.48,669298.0,187.0125,187.2547,186.9779,187.2547,669298.0
2016-11-14 14:50:00,216.47,216.58,216.42,216.48,745055.0,187.246,187.3412,187.2028,187.2547,745055.0
2016-11-14 14:55:00,216.49,216.8,216.46,216.79,961181.0,187.2633,187.5315,187.2374,187.5228,961181.0
2016-11-14 15:00:00,216.79,216.86,216.64,216.75,853565.0,187.5228,187.5834,187.3931,187.4882,853565.0
2016-11-14 15:05:00,216.76,216.77,216.63,216.67,702123.0,187.4969,187.5055,187.3844,187.419,702123.0
2016-11-14 15:10:00,216.66,216.83,216.64,216.77,724236.0,187.4104,187.5574,187.3931,187.5055,724236.0
2016-11-14 15:15:00,216.76,216.88,216.75,216.81,1044818.0,187.4969,187.6007,187.4882,187.5401,1044818.0
2016-11-14 15:20:00,216.81,216.83,216.7,216.77,657935.0,187.5401,187.5574,187.445,187.5055,657935.0
2016-11-14 15:25:00,216.77,216.79,216.68,216.77,698622.0,187.5055,187.5228,187.4277,187.5055,698622.0
2016-11-14 15:30:00,216.76,216.89,216.76,216.87,874965.0,187.4969,187.6093,187.4969,187.592,874965.0
2016-11-14 15:35:00,216.86,216.87,216.69,216.69,793258.0,187.5834,187.592,187.4363,187.4363,793258.0
2016-11-14 15:40:00,216.7,216.71,216.33,216.43,2117715.0,187.445,187.4536,187.1249,187.2114,2117715.0
2016-11-14 15:45:00,216.42,216.46,216.27,216.4,1946511.0,187.2028,187.2374,187.073,187.1855,1946511.0
2016-11-14 15:50:00,216.39,216.49,216.33,216.45,1545832.0,187.1768,187.2633,187.1249,187.2287,1545832.0
2016-11-14 15:55:00,216.45,216.63,216.42,216.55,3635879.0,187.2287,187.3844,187.2028,187.3152,3635879.0
2016-11-15 09:30:00,217.04,217.16,216.93,217.0,2771332.0,187.7391,187.8429,187.6439,187.7045,2771332.0
2016-11-15 09:35:00,217.0,217.24,216.99,217.18,1428431.0,187.7045,187.9121,187.6958,187.8602,1428431.0
2016-11-15 09:40:00,217.17,217.19,216.86,216.92,1402797.0,187.8515,187.8688,187.5834,187.6353,1402797.0
2016-11-15 09:45:00,216.92,216.93,216.8,216.82,971402.0,187.6353,187.6439,187.5315,187.5488,971402.0
2016-11-15 09:50:00,216.82,217.02,216.82,216.96,856358.0,187.5488,187.7218,187.5488,187.6699,856358.0
2016-11-15 09:55:00,216.96,217.01,216.83,216.96,1077475.0,187.6699,187.7131,187.5574,187.6699,1077475.0
2016-11-15 10:00:00,216.96,217.2,216.94,217.1,1210117.0,187.6699,187.8775,187.6526,187.791,1210117.0
2016-11-15 10:05:00,217.1,217.2,217.08,217.18,859403.0,187.791,187.8775,187.7737,187.8602,859403.0
2016-11-15 10:10:00,217.18,217.39,217.18,217.29,1644188.0,187.8602,188.0418,187.8602,187.9553,1644188.0
2016-11-15 10:15:00,217.29,217.43,217.28,217.32,937799.0,187.9553,188.0764,187.9467,187.9813,937799.0
2016-11-15 10:20:00,217.32,217.41,217.23,217.35,842833.0,187.9813,188.0591,187.9034,188.0072,842833.0
2016-11-15 10:25:00,217.34,217.36,217.19,217.23,723104.0,187.9986,188.0159,187.8688,187.9034,723104.0
2016-11-15 10:30:00,217.24,217.26,217.1,217.14,1066740.0,187.9121,187.9294,187.791,187.8256,1066740.0
2016-11-15 10:35:00,217.14,217.27,217.05,217.05,780330.0,187.8256,187.938,187.7477,187.7477,780330.0
2016-11-15 10:40:00,217.05,217.15,217.03,217.14,706392.0,187.7477,187.8342,187.7304,187.8256,706392.0
2016-11-15 10:45:00,217.14,217.2,217.08,217.16,727026.0,187.8256,187.8775,187.7737,187.8429,727026.0
2016-11-15 10:50:00,217.16,217.21,217.05,217.18,575741.0,187.8429,187.8861,187.7477,187.8602,575741.0
2016-11-15 10:55:00,217.18,217.28,217.17,217.28,425816.0,187.8602,187.9467,187.8515,187.9467,425816.0
2016-11-15 11:00:00,217.27,217.34,217.21,217.28,752412.0,187.938,187.9986,187.8861,187.9467,752412.0
2016-11-15 11:05:00,217.28,217.42,217.27,217.35,690336.0,187.9467,188.0678,187.938,188.0072,690336.0
2016-11-15 11:10:00,217.36,217.41,217.25,217.33,733454.0,188.0159,188.0591,187.9207,187.9899,733454.0
2016-11-15 11:15:00,217.33,217.46,217.28,217.3,754545.0,187.9899,188.1024,187.9467,187.964,754545.0
2016-11-15 11:20:00,217.3,217.37,217.22,217.3,691835.0,187.964,188.0245,187.8948,187.964,691835.0
2016-11-15 11:25:00,217.3,217.31,217.21,217.25,809504.0,187.964,187.9726,187.8861,187.9207,809504.0
2016-11-15 11:30:00,217.25,217.35,217.18,217.31,509287.0,187.9207,188.0072,187.8602,187.9726,509287.0
2016-11-15 11:35:00,217.32,217.4,217.25,217.26,458023.0,187.9813,188.0505,187.9207,187.9294,458023.0
2016-11-15 11:40:00,217.25,217.31,217.21,217.21,579294.0,187.9207,187.9726,187.8861,187.8861,579294.0
2016-11-15 11:45:00,217.22,217.28,217.09,217.17,584263.0,187.8948,187.9467,187.7823,187.8515,584263.0
2016-11-15 11:50:00,217.17,217.25,217.14,217.21,454156.0,187.8515,187.9207,187.8256,187.8861,454156.0
2016-11-15 11:55:00,217.21,217.28,217.18,217.25,445164.0,187.8861,187.9467,187.8602,187.9207,445164.0
2016-11-15 12:00:00,217.24,217.29,217.15,217.28,526199.0,187.9121,187.9553,187.8342,187.9467,526199.0
2016-11-15 12:05:00,217.28,217.38,217.28,217.35,513546.0,187.9467,188.0332,187.9467,188.0072,513546.0
2016-11-15 12:10:00,217.35,217.42,217.31,217.37,568576.0,188.0072,188.0678,187.9726,188.0245,568576.0
2016-11-15 12:15:00,217.37,217.37,217.29,217.33,306443.0,188.0245,188.0245,187.9553,187.9899,306443.0
2016-11-15 12:20:00,217.33,217.35,217.26,217.33,482074.0,187.9899,188.0072,187.9294,187.9899,482074.0
2016-11-15 12:25:00,217.33,217.34,217.24,217.25,465494.0,187.9899,187.9986,187.9121,187.9207,465494.0
2016-11-15 12:30:00,217.25,217.36,217.23,217.33,305278.0,187.9207,188.0159,187.9034,187.9899,305278.0
2016-11-15 12:35:00,217.33,217.33,217.21,217.27,412425.0,187.9899,187.9899,187.8861,187.938,412425.0
2016-11-15 12:40:00,217.28,217.29,217.02,217.02,475956.0,187.9467,187.9553,187.7218,187.7218,475956.0
2016-11-15 12:45:00,217.02,217.13,217.0,217.07,705499.0,187.7218,187.8169,187.7045,187.765,705499.0
2016-11-15 12:50:00,217.08,217.14,217.01,217.11,609416.0,187.7737,187.8256,187.7131,187.7996,609416.0
2016-11-15 12:55:00,217.12,217.15,217.04,217.05,517000.0,187.8083,187.8342,187.7391,187.7477,517000.0
2016-11-15 13:00:00,217.04,217.15,217.04,217.11,401154.0,187.7391,187.8342,187.7391,187.7996,401154.0
2016-11-15 13:05:00,217.11,217.26,217.11,217.19,377687.0,187.7996,187.9294,187.7996,187.8688,377687.0
2016-11-15 13:10:00,217.19,217.24,217.14,217.19,299041.0,187.8688,187.9121,187.8256,187.8688,299041.0
2016-11-15 13:15:00,217.2,217.25,217.15,217.17,404741.0,187.8775,187.9207,187.8342,187.8515,404741.0
2016-11-15 13:20:00,217.18,217.22,217.12,217.2,260133.0,187.8602,187.8948,187.8083,187.8775,260133.0
2016-11-15 13:25:00,217.21,217.27,217.16,217.17,282498.0,187.8861,187.938,187.8429,187.8515,282498.0
2016-11-15 13:30:00,217.16,217.33,217.15,217.28,506307.0,187.8429,187.9899,187.8342,187.9467,506307.0
2016-11-15 13:35:00,217.28,217.3,217.21,217.27,352520.0,187.9467,187.964,187.8861,187.938,352520.0
2016-11-15 13:40:00,217.27,217.33,217.24,217.31,376780.0,187.938,187.9899,187.9121,187.9726,376780.0
2016-11-15 13:45:00,217.3,217.37,217.29,217.35,523632.0,187.964,188.0245,187.9553,188.0072,523632.0
2016-11-15 13:50:00,217.35,217.43,217.34,217.41,596554.0,188.0072,188.0764,187.9986,188.0591,596554.0
2016-11-15 13:55:00,217.41,217.43,217.35,217.41,335063.0,188.0591,188.0764,188.0072,188.0591,335063.0
2016-11-15 14:00:00,217.4,217.55,217.34,217.34,691110.0,188.0505,188.1802,187.9986,187.9986,691110.0
2016-11-15 14:05:00,217.33,217.43,217.33,217.43,294088.0,187.9899,188.0764,187.9899,188.0764,294088.0
2016-11-15 14:10:00,217.42,217.65,217.38,217.6,802092.0,188.0678,188.2667,188.0332,188.2235,802092.0
2016-11-15 14:15:00,217.61,217.65,217.56,217.56,598078.0,188.2321,188.2667,188.1889,188.1889,598078.0
2016-11-15 14:20:00,217.57,217.59,217.51,217.52,376145.0,188.1975,188.2148,188.1456,188.1543,376145.0
2016-11-15 14:25:00,217.52,217.62,217.49,217.59,849067.0,188.1543,188.2408,188.1283,188.2148,849067.0
2016-11-15 14:30:00,217.59,217.78,217.58,217.71,1412378.0,188.2148,188.3792,188.2062,188.3186,1412378.0
2016-11-15 14:35:00,217.71,217.86,217.69,217.83,926732.0,188.3186,188.4484,188.3013,188.4224,926732.0
2016-11-15 14:40:00,217.83,217.94,217.77,217.9,754000.0,188.4224,188.5176,188.3705,188.483,754000.0
2016-11-15 14:45:00,217.9,217.94,217.84,217.84,859047.0,188.483,188.5176,188.4311,188.4311,859047.0
2016-11-15 14:50:00,217.84,218.01,217.82,218.01,902891.0,188.4311,188.5781,188.4138,188.5781,902891.0
2016-11-15 14:55:00,218.0,218.14,218.0,218.06,1243963.0,188.5695,188.6906,188.5695,188.6214,1243963.0
2016-11-15 15:00:00,218.06,218.21,218.01,218.03,999530.0,188.6214,188.7511,188.5781,188.5954,999530.0
2016-11-15 15:05:00,218.04,218.07,217.93,217.99,958813.0,188.6041,188.63,188.5089,188.5608,958813.0
2016-11-15 15:10:00,218.0,218.05,217.96,218.03,635004.0,188.5695,188.6127,188.5349,188.5954,635004.0
2016-11-15 15:15:00,218.03,218.08,217.94,217.96,883960.0,188.5954,188.6387,188.5176,188.5349,883960.0
2016-11-15 15:20:00,217.95,218.07,217.94,217.96,775206.0,188.5262,188.63,188.5176,188.5349,775206.0
2016-11-15 15:25:00,217.96,218.15,217.95,218.09,697387.0,188.5349,188.6992,188.5262,188.6473,697387.0
2016-11-15 15:30:00,218.08,218.14,218.02,218.03,1120043.0,188.6387,188.6906,188.5868,188.5954,1120043.0
2016-11-15 15:35:00,218.03,218.19,217.99,218.17,1161856.0,188.5954,188.7338,188.5608,188.7165,1161856.0
2016-11-15 15:40:00,218.18,218.27,218.16,218.17,1369758.0,188.7252,188.803,188.7079,188.7165,1369758.0
2016-11-15 15:45:00,218.16,218.18,218.08,218.11,1575955.0,188.7079,188.7252,188.6387,188.6646,1575955.0
2016-11-15 15:50:00,218.1,218.11,218.03,218.11,1995033.0,188.656,188.6646,188.5954,188.6646,1995033.0
2016-11-15 15:55:00,218.1,218.28,218.03,218.25,5778873.0,188.656,188.8117,188.5954,188.7857,5778873.0
2016-11-16 09:30:00,217.56,217.71,217.51,217.65,1974431.0,188.1889,188.3186,188.1456,188.2667,1974431.0
2016-11-16 09:35:00,217.66,217.86,217.66,217.77,1416484.0,188.2754,188.4484,188.2754,188.3705,1416484.0
2016-11-16 09:40:00,217.77,217.99,217.76,217.98,897619.0,188.3705,188.5608,188.3619,188.5522,897619.0
2016-11-16 09:45:00,217.99,218.04,217.82,217.91,883224.0,188.5608,188.6041,188.4138,188.4916,883224.0
2016-11-16 09:50:00,217.9,217.9,217.73,217.74,834405.0,188.483,188.483,188.3359,188.3446,834405.0
2016-11-16 09:55:00,217.74,217.82,217.53,217.57,1260041.0,188.3446,188.4138,188.1629,188.1975,1260041.0
2016-11-16 10:00:00,217.58,217.73,217.51,217.67,1212428.0,188.2062,188.3359,188.1456,188.284,1212428.0
2016-11-16 10:05:00,217.68,217.76,217.58,217.72,972697.0,188.2927,188.3619,188.2062,188.3273,972697.0
2016-11-16 10:10:00,217.72,217.83,217.67,217.71,657247.0,188.3273,188.4224,188.284,188.3186,657247.0
2016-11-16 10:15:00,217.72,217.75,217.64,217.67,508491.0,188.3273,188.3532,188.2581,188.284,508491.0
2016-11-16 10:20:00,217.67,217.91,217.65,217.89,724653.0,188.284,188.4916,188.2667,188.4743,724653.0
2016-11-16 10:25:00,217.9,217.93,217.77,217.77,576024.0,188.483,188.5089,188.3705,188.3705,576024.0
2016-11-16 10:30:00,217.77,218.0,217.68,217.99,639920.0,188.3705,188.5695,188.2927,188.5608,639920.0
2016-11-16 10:35:00,218.0,218.11,217.94,217.95,1284075.0,188.5695,188.6646,188.5176,188.5262,1284075.0
2016-11-16 10:40:00,217.96,218.14,217.7,218.02,939643.0,188.5349,188.6906,188.31,188.5868,939643.0
2016-11-16 10:45:00,218.03,218.08,217.92,217.95,803536.0,188.5954,188.6387,188.5003,188.5262,803536.0
2016-11-16 10:50:00,217.95,218.01,217.87,217.9,501145.0,188.5262,188.5781,188.457,188.483,501145.0
2016-11-16 10:55:00,217.9,217.99,217.86,217.95,430262.0,188.483,188.5608,188.4484,188.5262,430262.0
2016-11-16 11:00:00,217.95,217.99,217.61,217.71,776334.0,188.5262,188.5608,188.2321,188.3186,776334.0
2016-11-16 11:05:00,217.71,217.81,217.69,217.8,631160.0,188.3186,188.4051,188.3013,188.3965,631160.0
2016-11-16 11:10:00,217.8,217.84,217.73,217.78,694636.0,188.3965,188.4311,188.3359,188.3792,694636.0
2016-11-16 11:15:00,217.78,217.81,217.7,217.76,553809.0,188.3792,188.4051,188.31,188.3619,553809.0
2016-11-16 11:20:00,217.76,217.78,217.66,217.71,620678.0,188.3619,188.3792,188.2754,188.3186,620678.0
2016-11-16 11:25:00,217.71,217.89,217.68,217.87,497483.0,188.3186,188.4743,188.2927,188.457,497483.0
2016-11-16 11:30:00,217.87,217.93,217.75,217.91,593152.0,188.457,188.5089,188.3532,188.4916,593152.0
2016-11-16 11:35:00,217.91,217.95,217.73,217.79,578057.0,188.4916,188.5262,188.3359,188.3878,578057.0
2016-11-16 11:40:00,217.78,217.86,217.61,217.61,576081.0,188.3792,188.4484,188.2321,188.2321,576081.0
2016-11-16 11:45:00,217.61,217.74,217.55,217.69,613491.0,188.2321,188.3446,188.1802,188.3013,613491.0
2016-11-16 11:50:00,217.7,217.76,217.59,217.68,720974.0,188.31,188.3619,188.2148,188.2927,720974.0
2016-11-16 11:55:00,217.69,217.75,217.65,217.69,460675.0,188.3013,188.3532,188.2667,188.3013,460675.0
2016-11-16 12:00:00,217.69,217.71,217.58,217.63,442903.0,188.3013,188.3186,188.2062,188.2494,442903.0
2016-11-16 12:05:00,217.63,217.66,217.52,217.57,473236.0,188.2494,188.2754,188.1543,188.1975,473236.0
2016-11-16 12:10:00,217.57,217.67,217.57,217.62,475381.0,188.1975,188.284,188.1975,188.2408,475381.0
2016-11-16 12:15:00,217.63,217.64,217.42,217.45,517762.0,188.2494,188.2581,188.0678,188.0937,517762.0
2016-11-16 12:20:00,217.44,217.6,217.44,217.58,643932.0,188.0851,188.2235,188.0851,188.2062,643932.0
2016-11-16 12:25:00,217.58,217.71,217.56,217.66,421406.0,188.2062,188.3186,188.1889,188.2754,421406.0
2016-11-16 12:30:00,217.66,217.77,217.66,217.73,357335.0,188.2754,188.3705,188.2754,188.3359,357335.0
2016-11-16 12:35:00,217.73,217.76,217.67,217.71,389966.0,188.3359,188.3619,188.284,188.3186,389966.0
2016-11-16 12:40:00,217.7,217.75,217.62,217.65,346124.0,188.31,188.3532,188.2408,188.2667,346124.0
2016-11-16 12:45:00,217.65,217.68,217.56,217.61,304087.0,188.2667,188.2927,188.1889,188.2321,304087.0
2016-11-16 12:50:00,217.62,217.67,217.58,217.67,236389.0,188.2408,188.284,188.2062,188.284,236389.0
2016-11-16 12:55:00,217.66,217.78,217.65,217.68,341003.0,188.2754,188.3792,188.2667,188.2927,341003.0
2016-11-16 13:00:00,217.69,217.75,217.56,217.59,300136.0,188.3013,188.3532,188.1889,188.2148,300136.0
2016-11-16 13:05:00,217.59,217.61,217.5,217.55,334529.0,188.2148,188.2321,188.137,188.1802,334529.0
2016-11-16 13:10:00,217.55,217.66,217.54,217.66,255342.0,188.1802,188.2754,188.1716,188.2754,255342.0
2016-11-16 13:15:00,217.66,217.66,217.52,217.56,288524.0,188.2754,188.2754,188.1543,188.1889,288524.0
2016-11-16 13:20:00,217.55,217.58,217.44,217.54,548297.0,188.1802,188.2062,188.0851,188.1716,548297.0
2016-11-16 13:25:00,217.55,217.65,217.54,217.62,275023.0,188.1802,188.2667,188.1716,188.2408,275023.0
2016-11-16 13:30:00,217.62,217.66,217.57,217.65,385678.0,188.2408,188.2754,188.1975,188.2667,385678.0
2016-11-16 13:35:00,217.66,217.76,217.58,217.74,372161.0,188.2754,188.3619,188.2062,188.3446,372161.0
2016-11-16 13:40:00,217.74,217.75,217.66,217.72,310153.0,188.3446,188.3532,188.2754,188.3273,310153.0
2016-11-16 13:45:00,217.72,217.76,217.65,217.65,354169.0,188.3273,188.3619,188.2667,188.2667,354169.0
2016-11-16 13:50:00,217.66,217.74,217.65,217.74,371936.0,188.2754,188.3446,188.2667,188.3446,371936.0
2016-11-16 13:55:00,217.74,217.77,217.69,217.71,487066.0,188.3446,188.3705,188.3013,188.3186,487066.0
2016-11-16 14:00:00,217.72,217.78,217.67,217.78,309499.0,188.3273,188.3792,188.284,188.3792,309499.0
2016-11-16 14:05:00,217.78,217.84,217.72,217.78,592718.0,188.3792,188.4311,188.3273,188.3792,592718.0
2016-11-16 14:10:00,217.77,217.78,217.69,217.78,343219.0,188.3705,188.3792,188.3013,188.3792,343219.0
2016-11-16 14:15:00,217.78,217.8,217.72,217.74,250709.0,188.3792,188.3965,188.3273,188.3446,250709.0
2016-11-16 14:20:00,217.74,217.78,217.7,217.73,446341.0,188.3446,188.3792,188.31,188.3359,446341.0
2016-11-16 14:25:00,217.73,217.83,217.69,217.76,482557.0,188.3359,188.4224,188.3013,188.3619,482557.0
2016-11-16 14:30:00,217.76,217.84,217.72,217.8,359914.0,188.3619,188.4311,188.3273,188.3965,359914.0
2016-11-16 14:35:00,217.8,217.81,217.76,217.79,181360.0,188.3965,188.4051,188.3619,188.3878,181360.0
2016-11-16 14:40:00,217.79,217.91,217.76,217.79,589934.0,188.3878,188.4916,188.3619,188.3878,589934.0
2016-11-16 14:45:00,217.81,217.85,217.79,217.82,269812.0,188.4051,188.4397,188.3878,188.4138,269812.0
2016-11-16 14:50:00,217.82,217.85,217.75,217.77,382774.0,188.4138,188.4397,188.3532,188.3705,382774.0
2016-11-16 14:55:00,217.78,217.96,217.76,217.87,514501.0,188.3792,188.5349,188.3619,188.457,514501.0
2016-11-16 15:00:00,217.88,217.99,217.85,217.91,413680.0,188.4657,188.5608,188.4397,188.4916,413680.0
2016-11-16 15:05:00,217.9,218.0,217.89,217.98,477010.0,188.483,188.5695,188.4743,188.5522,477010.0
2016-11-16 15:10:00,217.98,218.03,217.94,217.96,415849.0,188.5522,188.5954,188.5176,188.5349,415849.0
2016-11-16 15:15:00,217.97,218.08,217.94,218.05,354955.0,188.5435,188.6387,188.5176,188.6127,354955.0
2016-11-16 15:20:00,218.05,218.07,217.96,217.98,597937.0,188.6127,188.63,188.5349,188.5522,597937.0
2016-11-16 15:25:00,217.97,217.97,217.84,217.87,854885.0,188.5435,188.5435,188.4311,188.457,854885.0
2016-11-16 15:30:00,217.87,217.89,217.82,217.82,707870.0,188.457,188.4743,188.4138,188.4138,707870.0
2016-11-16 15:35:00,217.83,217.87,217.8,217.85,538600.0,188.4224,188.457,188.3965,188.4397,538600.0
2016-11-16 15:40:00,217.86,217.99,217.85,217.88,852458.0,188.4484,188.5608,188.4397,188.4657,852458.0
2016-11-16 15:45:00,217.88,217.9,217.81,217.81,766329.0,188.4657,188.483,188.4051,188.4051,766329.0
2016-11-16 15:50:00,217.81,217.85,217.7,217.8,1333601.0,188.4051,188.4397,188.31,188.3965,1333601.0
2016-11-16 15:55:00,217.81,217.97,217.78,217.93,2840720.0,188.4051,188.5435,188.3792,188.5089,2840720.0
2016-11-17 09:30:00,218.05,218.31,217.92,218.15,1603627.0,188.6127,188.8376,188.5003,188.6992,1603627.0
2016-11-17 09:35:00,218.14,218.39,218.14,218.33,1933464.0,188.6906,188.9068,188.6906,188.8549,1933464.0
2016-11-17 09:40:00,218.33,218.47,218.29,218.31,712812.0,188.8549,188.976,188.8203,188.8376,712812.0
2016-11-17 09:45:00,218.32,218.48,218.28,218.42,832023.0,188.8463,188.9847,188.8117,188.9328,832023.0
2016-11-17 09:50:00,218.42,218.5,218.4,218.41,918418.0,188.9328,189.002,188.9155,188.9241,918418.0
2016-11-17 09:55:00,218.41,218.65,218.41,218.58,999162.0,188.9241,189.1317,188.9241,189.0712,999162.0
2016-11-17 10:00:00,218.6,218.62,218.46,218.52,1165509.0,189.0885,189.1058,188.9674,189.0193,1165509.0
2016-11-17 10:05:00,218.52,218.59,218.45,218.49,568686.0,189.0193,189.0798,188.9587,188.9933,568686.0
2016-11-17 10:10:00,218.5,218.54,218.37,218.43,797114.0,189.002,189.0366,188.8895,188.9414,797114.0
2016-11-17 10:15:00,218.43,218.52,218.31,218.45,825992.0,188.9414,189.0193,188.8376,188.9587,825992.0
2016-11-17 10:20:00,218.44,218.47,218.35,218.35,777433.0,188.9501,188.976,188.8722,188.8722,777433.0
2016-11-17 10:25:00,218.35,218.41,218.3,218.35,840040.0,188.8722,188.9241,188.829,188.8722,840040.0
2016-11-17 10:30:00,218.35,218.35,218.1,218.23,914825.0,188.8722,188.8722,188.656,188.7684,914825.0
2016-11-17 10:35:00,218.22,218.34,218.19,218.31,610512.0,188.7598,188.8636,188.7338,188.8376,610512.0
2016-11-17 10:40:00,218.31,218.38,218.21,218.34,522624.0,188.8376,188.8982,188.7511,188.8636,522624.0
2016-11-17 10:45:00,218.35,218.37,218.28,218.32,404368.0,188.8722,188.8895,188.8117,188.8463,404368.0
2016-11-17 10:50:00,218.32,218.36,218.23,218.27,504755.0,188.8463,188.8809,188.7684,188.803,504755.0
2016-11-17 10:55:00,218.27,218.49,218.25,218.25,867848.0,188.803,188.9933,188.7857,188.7857,867848.0
2016-11-17 11:00:00,218.25,218.36,218.24,218.31,474064.0,188.7857,188.8809,188.7771,188.8376,474064.0
2016-11-17 11:05:00,218.31,218.46,218.31,218.46,357231.0,188.8376,188.9674,188.8376,188.9674,357231.0
2016-11-17 11:10:00,218.46,218.63,218.45,218.52,831444.0,188.9674,189.1144,188.9587,189.0193,831444.0
2016-11-17 11:15:00,218.52,218.58,218.49,218.56,326926.0,189.0193,189.0712,188.9933,189.0539,326926.0
2016-11-17 11:20:00,218.55,218.61,218.52,218.54,587333.0,189.0452,189.0971,189.0193,189.0366,587333.0
2016-11-17 11:25:00,218.54,218.55,218.48,218.48,441570.0,189.0366,189.0452,188.9847,188.9847,441570.0
2016-11-17 11:30:00,218.48,218.58,218.37,218.56,692379.0,188.9847,189.0712,188.8895,189.0539,692379.0
2016-11-17 11:35:00,218.57,218.68,218.55,218.67,592344.0,189.0625,189.1577,189.0452,189.149,592344.0
2016-11-17 11:40:00,218.68,218.77,218.64,218.75,744317.0,189.1577,189.2355,189.1231,189.2182,744317.0
2016-11-17 11:45:00,218.75,218.89,218.73,218.83,1029755.0,189.2182,189.3393,189.2009,189.2874,1029755.0
2016-11-17 11:50:00,218.83,218.85,218.78,218.81,451795.0,189.2874,189.3047,189.2442,189.2701,451795.0
2016-11-17 11:55:00,218.81,218.82,218.76,218.81,459644.0,189.2701,189.2788,189.2269,189.2701,459644.0
2016-11-17 12:00:00,218.8,218.87,218.78,218.86,398640.0,189.2615,189.322,189.2442,189.3134,398640.0
2016-11-17 12:05:00,218.86,218.91,218.85,218.85,382896.0,189.3134,189.3566,189.3047,189.3047,382896.0
2016-11-17 12:10:00,218.86,218.93,218.8,218.91,857096.0,189.3134,189.3739,189.2615,189.3566,857096.0
2016-11-17 12:15:00,218.92,218.99,218.87,218.9,500908.0,189.3653,189.4258,189.322,189.348,500908.0
2016-11-17 12:20:00,218.9,219.04,218.89,219.04,692117.0,189.348,189.4691,189.3393,189.4691,692117.0
2016-11-17 12:25:00,219.04,219.06,218.95,219.0,645023.0,189.4691,189.4864,189.3912,189.4345,645023.0
2016-11-17 12:30:00,219.01,219.02,218.92,218.98,504244.0,189.4431,189.4518,189.3653,189.4172,504244.0
2016-11-17 12:35:00,218.99,218.99,218.92,218.98,409013.0,189.4258,189.4258,189.3653,189.4172,409013.0
2016-11-17 12:40:00,218.98,219.0,218.94,218.96,509181.0,189.4172,189.4345,189.3826,189.3999,509181.0
2016-11-17 12:45:00,218.97,218.99,218.76,218.83,740412.0,189.4085,189.4258,189.2269,189.2874,740412.0
2016-11-17 12:50:00,218.83,218.87,218.74,218.76,447174.0,189.2874,189.322,189.2096,189.2269,447174.0
2016-11-17 12:55:00,218.76,218.84,218.74,218.83,333818.0,189.2269,189.2961,189.2096,189.2874,333818.0
2016-11-17 13:00:00,218.83,218.91,218.81,218.88,501923.0,189.2874,189.3566,189.2701,189.3307,501923.0
2016-11-17 13:05:00,218.88,218.93,218.82,218.84,377138.0,189.3307,189.3739,189.2788,189.2961,377138.0
2016-11-17 13:10:00,218.83,218.9,218.82,218.9,174382.0,189.2874,189.348,189.2788,189.348,174382.0
2016-11-17 13:15:00,218.9,218.94,218.87,218.92,249327.0,189.348,189.3826,189.322,189.3653,249327.0
2016-11-17 13:20:00,218.91,218.91,218.85,218.87,275818.0,189.3566,189.3566,189.3047,189.322,275818.0
2016-11-17 13:25:00,218.87,218.89,218.8,218.86,330351.0,189.322,189.3393,189.2615,189.3134,330351.0
2016-11-17 13:30:00,218.86,218.95,218.86,218.95,312487.0,189.3134,189.3912,189.3134,189.3912,312487.0
2016-11-17 13:35:00,218.95,218.98,218.88,218.89,318250.0,189.3912,189.4172,189.3307,189.3393,318250.0
2016-11-17 13:40:00,218.9,218.96,218.86,218.9,407039.0,189.348,189.3999,189.3134,189.348,407039.0
2016-11-17 13:45:00,218.9,218.92,218.83,218.91,303273.0,189.348,189.3653,189.2874,189.3566,303273.0
2016-11-17 13:50:00,218.91,218.92,218.85,218.86,339155.0,189.3566,189.3653,189.3047,189.3134,339155.0
2016-11-17 13:55:00,218.87,218.88,218.7,218.7,2825230.0,189.322,189.3307,189.175,189.175,2825230.0
2016-11-17 14:00:00,218.71,218.74,218.63,218.63,733366.0,189.1836,189.2096,189.1144,189.1144,733366.0
2016-11-17 14:05:00,218.63,218.72,218.58,218.71,696863.0,189.1144,189.1923,189.0712,189.1836,696863.0
2016-11-17 14:10:00,218.7,218.77,218.66,218.69,462638.0,189.175,189.2355,189.1404,189.1663,462638.0
2016-11-17 14:15:00,218.68,218.83,218.67,218.78,680334.0,189.1577,189.2874,189.149,189.2442,680334.0
2016-11-17 14:20:00,218.78,218.8,218.68,218.74,568191.0,189.2442,189.2615,189.1577,189.2096,568191.0
2016-11-17 14:25:00,218.74,218.76,218.65,218.7,324079.0,189.2096,189.2269,189.1317,189.175,324079.0
2016-11-17 14:30:00,218.7,218.71,218.54,218.67,434984.0,189.175,189.1836,189.0366,189.149,434984.0
2016-11-17 14:35:00,218.66,218.71,218.61,218.71,587012.0,189.1404,189.1836,189.0971,189.1836,587012.0
2016-11-17 14:40:00,218.7,218.74,218.64,218.66,289857.0,189.175,189.2096,189.1231,189.1404,289857.0
2016-11-17 14:45:00,218.65,218.74,218.61,218.67,502688.0,189.1317,189.2096,189.0971,189.149,502688.0
2016-11-17 14:50:00,218.68,218.69,218.58,218.6,301592.0,189.1577,189.1663,189.0712,189.0885,301592.0
2016-11-17 14:55:00,218.6,218.72,218.59,218.71,426123.0,189.0885,189.1923,189.0798,189.1836,426123.0
2016-11-17 15:00:00,218.71,218.77,218.65,218.74,325845.0,189.1836,189.2355,189.1317,189.2096,325845.0
2016-11-17 15:05:00,218.75,218.79,218.72,218.74,316816.0,189.2182,189.2528,189.1923,189.2096,316816.0
2016-11-17 15:10:00,218.75,218.86,218.74,218.85,397421.0,189.2182,189.3134,189.2096,189.3047,397421.0
2016-11-17 15:15:00,218.86,218.86,218.76,218.78,380849.0,189.3134,189.3134,189.2269,189.2442,380849.0
2016-11-17 15:20:00,218.78,218.81,218.7,218.79,994654.0,189.2442,189.2701,189.175,189.2528,994654.0
2016-11-17 15:25:00,218.79,218.89,218.78,218.82,595932.0,189.2528,189.3393,189.2442,189.2788,595932.0
2016-11-17 15:30:00,218.83,218.89,218.8,218.87,584645.0,189.2874,189.3393,189.2615,189.322,584645.0
2016-11-17 15:35:00,218.87,218.91,218.81,218.87,664810.0,189.322,189.3566,189.2701,189.322,664810.0
2016-11-17 15:40:00,218.87,218.91,218.83,218.87,1356868.0,189.322,189.3566,189.2874,189.322,1356868.0
2016-11-17 15:45:00,218.87,218.96,218.84,218.89,988176.0,189.322,189.3999,189.2961,189.3393,988176.0
2016-11-17 15:50:00,218.89,218.92,218.84,218.86,1424709.0,189.3393,189.3653,189.2961,189.3134,1424709.0
2016-11-17 15:55:00,218.85,218.98,218.84,218.95,3553959.0,189.3047,189.4172,189.2961,189.3912,3553959.0
2016-11-18 09:30:00,219.07,219.27,219.03,219.14,2681616.0,189.495,189.668,189.4604,189.5556,2681616.0
2016-11-18 09:35:00,219.14,219.15,218.85,218.99,1100383.0,189.5556,189.5642,189.3047,189.4258,1100383.0
2016-11-18 09:40:00,218.99,219.0,218.81,218.86,939884.0,189.4258,189.4345,189.2701,189.3134,939884.0
2016-11-18 09:45:00,218.86,219.0,218.84,218.98,529139.0,189.3134,189.4345,189.2961,189.4172,529139.0
2016-11-18 09:50:00,218.99,219.09,218.91,218.96,1065615.0,189.4258,189.5123,189.3566,189.3999,1065615.0
2016-11-18 09:55:00,218.97,219.03,218.85,218.85,491511.0,189.4085,189.4604,189.3047,189.3047,491511.0
2016-11-18 10:00:00,218.86,218.99,218.84,218.95,892383.0,189.3134,189.4258,189.2961,189.3912,892383.0
2016-11-18 10:05:00,218.96,219.09,218.9,219.02,555777.0,189.3999,189.5123,189.348,189.4518,555777.0
2016-11-18 10:10:00,219.03,219.03,218.93,219.01,306092.0,189.4604,189.4604,189.3739,189.4431,306092.0
2016-11-18 10:15:00,219.01,219.01,218.8,218.82,605971.0,189.4431,189.4431,189.2615,189.2788,605971.0
2016-11-18 10:20:00,218.83,218.9,218.74,218.78,904659.0,189.2874,189.348,189.2096,189.2442,904659.0
2016-11-18 10:25:00,218.77,218.87,218.73,218.84,524334.0,189.2355,189.322,189.2009,189.2961,524334.0
2016-11-18 10:30:00,218.84,218.88,218.48,218.49,1161494.0,189.2961,189.3307,188.9847,188.9933,1161494.0
2016-11-18 10:35:00,218.49,218.65,218.46,218.62,882242.0,188.9933,189.1317,188.9674,189.1058,882242.0
2016-11-18 10:40:00,218.62,218.64,218.51,218.52,1087130.0,189.1058,189.1231,189.0106,189.0193,1087130.0
2016-11-18 10:45:00,218.51,218.56,218.42,218.52,1164606.0,189.0106,189.0539,188.9328,189.0193,1164606.0
2016-11-18 10:50:00,218.52,218.52,218.38,218.45,661587.0,189.0193,189.0193,188.8982,188.9587,661587.0
2016-11-18 10:55:00,218.46,218.48,218.36,218.44,494649.0,188.9674,188.9847,188.8809,188.9501,494649.0
2016-11-18 11:00:00,218.44,218.47,218.33,218.39,642219.0,188.9501,188.976,188.8549,188.9068,642219.0
2016-11-18 11:05:00,218.41,218.46,218.29,218.43,951030.0,188.9241,188.9674,188.8203,188.9414,951030.0
2016-11-18 11:10:00,218.44,218.48,218.37,218.47,424747.0,188.9501,188.9847,188.8895,188.976,424747.0
2016-11-18 11:15:00,218.47,218.55,218.41,218.54,615222.0,188.976,189.0452,188.9241,189.0366,615222.0
2016-11-18 11:20:00,218.53,218.58,218.46,218.48,449720.0,189.0279,189.0712,188.9674,188.9847,449720.0
2016-11-18 11:25:00,218.48,218.57,218.46,218.54,627655.0,188.9847,189.0625,188.9674,189.0366,627655.0
2016-11-18 11:30:00,218.54,218.55,218.4,218.42,547832.0,189.0366,189.0452,188.9155,188.9328,547832.0
2016-11-18 11:35:00,218.42,218.49,218.39,218.48,384647.0,188.9328,188.9933,188.9068,188.9847,384647.0
2016-11-18 11:40:00,218.49,218.54,218.47,218.52,520546.0,188.9933,189.0366,188.976,189.0193,520546.0
2016-11-18 11:45:00,218.52,218.54,218.4,218.4,380379.0,189.0193,189.0366,188.9155,188.9155,380379.0
2016-11-18 11:50:00,218.4,218.47,218.36,218.38,455306.0,188.9155,188.976,188.8809,188.8982,455306.0
2016-11-18 11:55:00,218.37,218.41,218.32,218.37,464580.0,188.8895,188.9241,188.8463,188.8895,464580.0
2016-11-18 12:00:00,218.36,218.45,218.34,218.38,378237.0,188.8809,188.9587,188.8636,188.8982,378237.0
2016-11-18 12:05:00,218.39,218.42,218.35,218.35,201280.0,188.9068,188.9328,188.8722,188.8722,201280.0
2016-11-18 12:10:00,218.36,218.41,218.33,218.4,258656.0,188.8809,188.9241,188.8549,188.9155,258656.0
2016-11-18 12:15:00,218.39,218.41,218.34,218.36,519509.0,188.9068,188.9241,188.8636,188.8809,519509.0
2016-11-18 12:20:00,218.36,218.4,218.33,218.39,210502.0,188.8809,188.9155,188.8549,188.9068,210502.0
2016-11-18 12:25:00,218.39,218.49,218.39,218.46,417239.0,188.9068,188.9933,188.9068,188.9674,417239.0
2016-11-18 12:30:00,218.45,218.51,218.45,218.46,271108.0,188.9587,189.0106,188.9587,188.9674,271108.0
2016-11-18 12:35:00,218.47,218.49,218.39,218.42,388442.0,188.976,188.9933,188.9068,188.9328,388442.0
2016-11-18 12:40:00,218.42,218.48,218.39,218.44,309535.0,188.9328,188.9847,188.9068,188.9501,309535.0
2016-11-18 12:45:00,218.45,218.5,218.41,218.49,236257.0,188.9587,189.002,188.9241,188.9933,236257.0
2016-11-18 12:50:00,218.48,218.55,218.48,218.51,362937.0,188.9847,189.0452,188.9847,189.0106,362937.0
2016-11-18 12:55:00,218.5,218.61,218.49,218.6,376356.0,189.002,189.0971,188.9933,189.0885,376356.0
2016-11-18 13:00:00,218.6,218.6,218.54,218.55,360789.0,189.0885,189.0885,189.0366,189.0452,360789.0
2016-11-18 13:05:00,218.55,218.6,218.53,218.57,413891.0,189.0452,189.0885,189.0279,189.0625,413891.0
2016-11-18 13:10:00,218.56,218.62,218.54,218.59,431080.0,189.0539,189.1058,189.0366,189.0798,431080.0
2016-11-18 13:15:00,218.6,218.65,218.56,218.63,341570.0,189.0885,189.1317,189.0539,189.1144,341570.0
2016-11-18 13:20:00,218.62,218.69,218.61,218.68,227543.0,189.1058,189.1663,189.0971,189.1577,227543.0
2016-11-18 13:25:00,218.67,218.69,218.62,218.62,229692.0,189.149,189.1663,189.1058,189.1058,229692.0
2016-11-18 13:30:00,218.63,218.69,218.63,218.67,207352.0,189.1144,189.1663,189.1144,189.149,207352.0
2016-11-18 13:35:00,218.67,218.74,218.65,218.72,329618.0,189.149,189.2096,189.1317,189.1923,329618.0
2016-11-18 13:40:00,218.72,218.73,218.64,218.69,537281.0,189.1923,189.2009,189.1231,189.1663,537281.0
2016-11-18 13:45:00,218.69,218.75,218.67,218.71,275477.0,189.1663,189.2182,189.149,189.1836,275477.0
2016-11-18 13:50:00,218.72,218.73,218.66,218.66,386253.0,189.1923,189.2009,189.1404,189.1404,386253.0
2016-11-18 13:55:00,218.66,218.69,218.58,218.58,279100.0,189.1404,189.1663,189.0712,189.0712,279100.0
2016-11-18 14:00:00,218.58,218.65,218.54,218.56,414092.0,189.0712,189.1317,189.0366,189.0539,414092.0
2016-11-18 14:05:00,218.55,218.6,218.53,218.54,353190.0,189.0452,189.0885,189.0279,189.0366,353190.0
2016-11-18 14:10:00,218.53,218.57,218.5,218.53,456123.0,189.0279,189.0625,189.002,189.0279,456123.0
2016-11-18 14:15:00,218.53,218.58,218.52,218.55,311302.0,189.0279,189.0712,189.0193,189.0452,311302.0
2016-11-18 14:20:00,218.55,218.57,218.51,218.56,698367.0,189.0452,189.0625,189.0106,189.0539,698367.0
2016-11-18 14:25:00,218.55,218.6,218.45,218.49,565858.0,189.0452,189.0885,188.9587,188.9933,565858.0
2016-11-18 14:30:00,218.49,218.52,218.43,218.47,407508.0,188.9933,189.0193,188.9414,188.976,407508.0
2016-11-18 14:35:00,218.46,218.53,218.46,218.51,572657.0,188.9674,189.0279,188.9674,189.0106,572657.0
2016-11-18 14:40:00,218.51,218.61,218.49,218.6,529740.0,189.0106,189.0971,188.9933,189.0885,529740.0
2016-11-18 14:45:00,218.59,218.6,218.54,218.57,306812.0,189.0798,189.0885,189.0366,189.0625,306812.0
2016-11-18 14:50:00,218.57,218.58,218.51,218.55,290918.0,189.0625,189.0712,189.0106,189.0452,290918.0
2016-11-18 14:55:00,218.55,218.55,218.49,218.49,474661.0,189.0452,189.0452,188.9933,188.9933,474661.0
2016-11-18 15:00:00,218.5,218.59,218.49,218.56,526098.0,189.002,189.0798,188.9933,189.0539,526098.0
2016-11-18 15:05:00,218.56,218.58,218.44,218.52,523359.0,189.0539,189.0712,188.9501,189.0193,523359.0
2016-11-18 15:10:00,218.52,218.59,218.51,218.56,354811.0,189.0193,189.0798,189.0106,189.0539,354811.0
2016-11-18 15:15:00,218.57,218.7,218.56,218.69,673060.0,189.0625,189.175,189.0539,189.1663,673060.0
2016-11-18 15:20:00,218.69,218.74,218.64,218.68,683548.0,189.1663,189.2096,189.1231,189.1577,683548.0
2016-11-18 15:25:00,218.67,218.78,218.67,218.73,882238.0,189.149,189.2442,189.149,189.2009,882238.0
2016-11-18 15:30:00,218.73,218.78,218.67,218.69,706475.0,189.2009,189.2442,189.149,189.1663,706475.0
2016-11-18 15:35:00,218.7,218.76,218.64,218.7,908374.0,189.175,189.2269,189.1231,189.175,908374.0
2016-11-18 15:40:00,218.7,218.79,218.69,218.73,856174.0,189.175,189.2528,189.1663,189.2009,856174.0
2016-11-18 15:45:00,218.74,218.74,218.67,218.67,1068770.0,189.2096,189.2096,189.149,189.149,1068770.0
2016-11-18 15:50:00,218.67,218.69,218.51,218.51,1737463.0,189.149,189.1663,189.0106,189.0106,1737463.0
2016-11-18 15:55:00,218.51,218.56,218.29,218.52,4482322.0,189.0106,189.0539,188.8203,189.0193,4482322.0
2016-11-21 09:30:00,219.17,219.4,219.16,219.36,1823562.0,189.5815,189.7805,189.5729,189.7459,1823562.0
2016-11-21 09:35:00,219.35,219.49,219.35,219.41,1710914.0,189.7372,189.8583,189.7372,189.7891,1710914.0
2016-11-21 09:40:00,219.41,219.56,219.4,219.48,1133415.0,189.7891,189.9189,189.7805,189.8497,1133415.0
2016-11-21 09:45:00,219.49,219.64,219.48,219.53,1055431.0,189.8583,189.9881,189.8497,189.8929,1055431.0
2016-11-21 09:50:00,219.54,219.61,219.5,219.58,693241.0,189.9016,189.9621,189.867,189.9362,693241.0
2016-11-21 09:55:00,219.58,219.64,219.5,219.59,666952.0,189.9362,189.9881,189.867,189.9448,666952.0
2016-11-21 10:00:00,219.6,219.63,219.46,219.51,855708.0,189.9535,189.9794,189.8324,189.8756,855708.0
2016-11-21 10:05:00,219.51,219.52,219.42,219.43,546584.0,189.8756,189.8843,189.7978,189.8064,546584.0
2016-11-21 10:10:00,219.43,219.5,219.42,219.44,290729.0,189.8064,189.867,189.7978,189.8151,290729.0
2016-11-21 10:15:00,219.45,219.45,219.34,219.37,908523.0,189.8237,189.8237,189.7286,189.7545,908523.0
2016-11-21 10:20:00,219.37,219.39,219.31,219.33,414760.0,189.7545,189.7718,189.7026,189.7199,414760.0
2016-11-21 10:25:00,219.33,219.34,219.0,219.15,1330096.0,189.7199,189.7286,189.4345,189.5642,1330096.0
2016-11-21 10:30:00,219.16,219.3,219.13,219.27,757549.0,189.5729,189.694,189.5469,189.668,757549.0
2016-11-21 10:35:00,219.27,219.3,219.2,219.25,458017.0,189.668,189.694,189.6075,189.6507,458017.0
2016-11-21 10:40:00,219.25,219.37,219.21,219.37,545758.0,189.6507,189.7545,189.6161,189.7545,545758.0
2016-11-21 10:45:00,219.36,219.37,219.29,219.35,356647.0,189.7459,189.7545,189.6853,189.7372,356647.0
2016-11-21 10:50:00,219.35,219.4,219.31,219.39,427055.0,189.7372,189.7805,189.7026,189.7718,427055.0
2016-11-21 10:55:00,219.39,219.42,219.33,219.35,469350.0,189.7718,189.7978,189.7199,189.7372,469350.0
2016-11-21 11:00:00,219.35,219.45,219.3,219.36,494589.0,189.7372,189.8237,189.694,189.7459,494589.0
2016-11-21 11:05:00,219.37,219.45,219.36,219.43,461378.0,189.7545,189.8237,189.7459,189.8064,461378.0
2016-11-21 11:10:00,219.44,219.65,219.44,219.55,955770.0,189.8151,189.9967,189.8151,189.9102,955770.0
2016-11-21 11:15:00,219.55,219.63,219.55,219.59,506053.0,189.9102,189.9794,189.9102,189.9448,506053.0
2016-11-21 11:20:00,219.6,219.62,219.53,219.56,430183.0,189.9535,189.9708,189.8929,189.9189,430183.0
2016-11-21 11:25:00,219.56,219.59,219.52,219.52,365337.0,189.9189,189.9448,189.8843,189.8843,365337.0
2016-11-21 11:30:00,219.52,219.6,219.5,219.59,310727.0,189.8843,189.9535,189.867,189.9448,310727.0
2016-11-21 11:35:00,219.59,219.63,219.56,219.57,511902.0,189.9448,189.9794,189.9189,189.9275,511902.0
2016-11-21 11:40:00,219.57,219.63,219.55,219.62,420762.0,189.9275,189.9794,189.9102,189.9708,420762.0
2016-11-21 11:45:00,219.62,219.68,219.6,219.63,703669.0,189.9708,190.0227,189.9535,189.9794,703669.0
2016-11-21 11:50:00,219.64,219.66,219.6,219.61,629554.0,189.9881,190.0054,189.9535,189.9621,629554.0
2016-11-21 11:55:00,219.61,219.68,219.59,219.68,335542.0,189.9621,190.0227,189.9448,190.0227,335542.0
2016-11-21 12:00:00,219.68,219.7,219.6,219.62,548583.0,190.0227,190.04,189.9535,189.9708,548583.0
2016-11-21 12:05:00,219.61,219.7,219.6,219.69,255615.0,189.9621,190.04,189.9535,190.0313,255615.0
2016-11-21 12:10:00,219.69,219.7,219.59,219.6,356646.0,190.0313,190.04,189.9448,189.9535,356646.0
2016-11-21 12:15:00,219.6,219.63,219.56,219.63,396293.0,189.9535,189.9794,189.9189,189.9794,396293.0
2016-11-21 12:20:00,219.63,219.64,219.6,219.63,253341.0,189.9794,189.9881,189.9535,189.9794,253341.0
2016-11-21 12:25:00,219.63,219.69,219.6,219.68,301814.0,189.9794,190.0313,189.9535,190.0227,301814.0
2016-11-21 12:30:00,219.68,219.74,219.66,219.68,801089.0,190.0227,190.0746,190.0054,190.0227,801089.0
2016-11-21 12:35:00,219.68,219.78,219.68,219.77,331642.0,190.0227,190.1092,190.0227,190.1005,331642.0
2016-11-21 12:40:00,219.78,219.97,219.77,219.92,953562.0,190.1092,190.2735,190.1005,190.2303,953562.0
2016-11-21 12:45:00,219.93,219.98,219.91,219.94,799375.0,190.2389,190.2822,190.2216,190.2476,799375.0
2016-11-21 12:50:00,219.95,219.98,219.91,219.95,725175.0,190.2562,190.2822,190.2216,190.2562,725175.0
2016-11-21 12:55:00,219.95,219.96,219.89,219.91,361421.0,190.2562,190.2649,190.2043,190.2216,361421.0
2016-11-21 13:00:00,219.91,219.98,219.9,219.98,537447.0,190.2216,190.2822,190.213,190.2822,537447.0
2016-11-21 13:05:00,219.98,220.04,219.94,220.03,724130.0,190.2822,190.3341,190.2476,190.3254,724130.0
2016-11-21 13:10:00,220.03,220.04,219.94,219.96,351071.0,190.3254,190.3341,190.2476,190.2649,351071.0
2016-11-21 13:15:00,219.95,220.0,219.94,219.99,398818.0,190.2562,190.2995,190.2476,190.2908,398818.0
2016-11-21 13:20:00,219.99,219.99,219.91,219.94,417327.0,190.2908,190.2908,190.2216,190.2476,417327.0
2016-11-21 13:25:00,219.94,219.96,219.9,219.94,419437.0,190.2476,190.2649,190.213,190.2476,419437.0
2016-11-21 13:30:00,219.94,219.98,219.88,219.91,367470.0,190.2476,190.2822,190.1957,190.2216,367470.0
2016-11-21 13:35:00,219.91,219.94,219.89,219.94,387323.0,190.2216,190.2476,190.2043,190.2476,387323.0
2016-11-21 13:40:00,219.94,219.96,219.93,219.96,248246.0,190.2476,190.2649,190.2389,190.2649,248246.0
2016-11-21 13:45:00,219.96,219.98,219.94,219.95,287075.0,190.2649,190.2822,190.2476,190.2562,287075.0
2016-11-21 13:50:00,219.95,219.96,219.92,219.96,314970.0,190.2562,190.2649,190.2303,190.2649,314970.0
2016-11-21 13:55:00,219.96,219.99,219.91,219.91,460828.0,190.2649,190.2908,190.2216,190.2216,460828.0
2016-11-21 14:00:00,219.91,219.92,219.86,219.88,435386.0,190.2216,190.2303,190.1784,190.1957,435386.0
2016-11-21 14:05:00,219.88,219.91,219.81,219.82,475950.0,190.1957,190.2216,190.1351,190.1438,475950.0
2016-11-21 14:10:00,219.82,219.83,219.8,219.83,252603.0,190.1438,190.1524,190.1265,190.1524,252603.0
2016-11-21 14:15:00,219.83,219.85,219.8,219.85,293868.0,190.1524,190.1697,190.1265,190.1697,293868.0
2016-11-21 14:20:00,219.85,219.87,219.82,219.85,296288.0,190.1697,190.187,190.1438,190.1697,296288.0
2016-11-21 14:25:00,219.84,219.89,219.83,219.85,555400.0,190.1611,190.2043,190.1524,190.1697,555400.0
2016-11-21 14:30:00,219.85,219.92,219.83,219.88,212150.0,190.1697,190.2303,190.1524,190.1957,212150.0
2016-11-21 14:35:00,219.88,219.89,219.81,219.84,196384.0,190.1957,190.2043,190.1351,190.1611,196384.0
2016-11-21 14:40:00,219.84,219.84,219.77,219.78,295789.0,190.1611,190.1611,190.1005,190.1092,295789.0
2016-11-21 14:45:00,219.78,219.93,219.77,219.92,632777.0,190.1092,190.2389,190.1005,190.2303,632777.0
2016-11-21 14:50:00,219.91,219.93,219.87,219.91,530749.0,190.2216,190.2389,190.187,190.2216,530749.0
2016-11-21 14:55:00,219.91,219.91,219.79,219.81,503416.0,190.2216,190.2216,190.1178,190.1351,503416.0
2016-11-21 15:00:00,219.81,219.85,219.77,219.84,400002.0,190.1351,190.1697,190.1005,190.1611,400002.0
2016-11-21 15:05:00,219.84,219.9,219.82,219.86,271820.0,190.1611,190.213,190.1438,190.1784,271820.0
2016-11-21 15:10:00,219.86,219.91,219.84,219.9,633377.0,190.1784,190.2216,190.1611,190.213,633377.0
2016-11-21 15:15:00,219.89,219.91,219.83,219.87,970206.0,190.2043,190.2216,190.1524,190.187,970206.0
2016-11-21 15:20:00,219.86,219.87,219.79,219.83,711770.0,190.1784,190.187,190.1178,190.1524,711770.0
2016-11-21 15:25:00,219.83,219.88,219.82,219.87,676731.0,190.1524,190.1957,190.1438,190.187,676731.0
2016-11-21 15:30:00,219.86,219.9,219.83,219.87,917798.0,190.1784,190.213,190.1524,190.187,917798.0
2016-11-21 15:35:00,219.87,219.91,219.85,219.91,755828.0,190.187,190.2216,190.1697,190.2216,755828.0
2016-11-21 15:40:00,219.9,219.91,219.82,219.87,1372094.0,190.213,190.2216,190.1438,190.187,1372094.0
2016-11-21 15:45:00,219.87,219.99,219.85,219.98,1448277.0,190.187,190.2908,190.1697,190.2822,1448277.0
2016-11-21 15:50:00,219.98,220.15,219.92,220.11,2658577.0,190.2822,190.4292,190.2303,190.3946,2658577.0
2016-11-21 15:55:00,220.11,220.18,220.06,220.11,4898798.0,190.3946,190.4552,190.3514,190.3946,4898798.0
2016-11-22 09:30:00,220.51,220.63,220.43,220.57,2695237.0,190.7406,190.8444,190.6714,190.7925,2695237.0
2016-11-22 09:35:00,220.57,220.63,220.44,220.53,1533466.0,190.7925,190.8444,190.6801,190.7579,1533466.0
2016-11-22 09:40:00,220.54,220.54,220.37,220.4,944616.0,190.7666,190.7666,190.6195,190.6455,944616.0
2016-11-22 09:45:00,220.41,220.57,220.36,220.52,823774.0,190.6541,190.7925,190.6109,190.7493,823774.0
2016-11-22 09:50:00,220.52,220.56,220.48,220.52,928745.0,190.7493,190.7839,190.7147,190.7493,928745.0
2016-11-22 09:55:00,220.51,220.57,220.49,220.5,554672.0,190.7406,190.7925,190.7233,190.732,554672.0
2016-11-22 10:00:00,220.49,220.54,220.46,220.5,684731.0,190.7233,190.7666,190.6974,190.732,684731.0
2016-11-22 10:05:00,220.5,220.54,220.47,220.49,499317.0,190.732,190.7666,190.706,190.7233,499317.0
2016-11-22 10:10:00,220.5,220.59,220.45,220.57,570255.0,190.732,190.8098,190.6887,190.7925,570255.0
2016-11-22 10:15:00,220.57,220.65,220.55,220.57,734420.0,190.7925,190.8617,190.7752,190.7925,734420.0
2016-11-22 10:20:00,220.57,220.6,220.48,220.49,763268.0,190.7925,190.8185,190.7147,190.7233,763268.0
2016-11-22 10:25:00,220.49,220.5,220.35,220.41,999312.0,190.7233,190.732,190.6022,190.6541,999312.0
2016-11-22 10:30:00,220.41,220.46,220.4,220.42,650490.0,190.6541,190.6974,190.6455,190.6628,650490.0
2016-11-22 10:35:00,220.42,220.46,220.38,220.42,509347.0,190.6628,190.6974,190.6282,190.6628,509347.0
2016-11-22 10:40:00,220.42,220.45,220.28,220.29,883066.0,190.6628,190.6887,190.5417,190.5503,883066.0
2016-11-22 10:45:00,220.29,220.31,220.12,220.17,818521.0,190.5503,190.5676,190.4033,190.4465,818521.0
2016-11-22 10:50:00,220.18,220.25,220.15,220.23,582611.0,190.4552,190.5157,190.4292,190.4984,582611.0
2016-11-22 10:55:00,220.23,220.26,220.18,220.19,368759.0,190.4984,190.5244,190.4552,190.4638,368759.0
2016-11-22 11:00:00,220.19,220.22,220.14,220.19,355071.0,190.4638,190.4898,190.4206,190.4638,355071.0
2016-11-22 11:05:00,220.19,220.26,220.18,220.18,433517.0,190.4638,190.5244,190.4552,190.4552,433517.0
2016-11-22 11:10:00,220.18,220.24,220.16,220.17,259049.0,190.4552,190.5071,190.4379,190.4465,259049.0
2016-11-22 11:15:00,220.17,220.23,220.16,220.21,389934.0,190.4465,190.4984,190.4379,190.4811,389934.0
2016-11-22 11:20:00,220.21,220.23,220.17,220.19,379138.0,190.4811,190.4984,190.4465,190.4638,379138.0
2016-11-22 11:25:00,220.19,220.22,219.95,219.96,822150.0,190.4638,190.4898,190.2562,190.2649,822150.0
2016-11-22 11:30:00,219.97,220.02,219.77,219.8,1877790.0,190.2735,190.3168,190.1005,190.1265,1877790.0
2016-11-22 11:35:00,219.8,219.83,219.73,219.81,786202.0,190.1265,190.1524,190.0659,190.1351,786202.0
2016-11-22 11:40:00,219.81,219.89,219.8,219.85,459414.0,190.1351,190.2043,190.1265,190.1697,459414.0
2016-11-22 11:45:00,219.85,219.94,219.85,219.9,334155.0,190.1697,190.2476,190.1697,190.213,334155.0
2016-11-22 11:50:00,219.9,219.92,219.87,219.9,238657.0,190.213,190.2303,190.187,190.213,238657.0
2016-11-22 11:55:00,219.91,219.93,219.8,219.8,549622.0,190.2216,190.2389,190.1265,190.1265,549622.0
2016-11-22 12:00:00,219.8,219.85,219.73,219.74,389163.0,190.1265,190.1697,190.0659,190.0746,389163.0
2016-11-22 12:05:00,219.73,219.9,219.73,219.88,336535.0,190.0659,190.213,190.0659,190.1957,336535.0
2016-11-22 12:10:00,219.88,219.9,219.76,219.81,454699.0,190.1957,190.213,190.0919,190.1351,454699.0
2016-11-22 12:15:00,219.81,219.9,219.81,219.89,477620.0,190.1351,190.213,190.1351,190.2043,477620.0
2016-11-22 12:20:00,219.9,219.98,219.86,219.97,618258.0,190.213,190.2822,190.1784,190.2735,618258.0
2016-11-22 12:25:00,219.97,220.04,219.95,220.02,528903.0,190.2735,190.3341,190.2562,190.3168,528903.0
2016-11-22 12:30:00,220.01,220.04,219.99,220.03,273429.0,190.3081,190.3341,190.2908,190.3254,273429.0
2016-11-22 12:35:00,220.03,220.05,219.99,220.01,283310.0,190.3254,190.3427,190.2908,190.3081,283310.0
2016-11-22 12:40:00,220.02,220.05,219.98,220.0,269120.0,190.3168,190.3427,190.2822,190.2995,269120.0
2016-11-22 12:45:00,220.0,220.07,220.0,220.03,214901.0,190.2995,190.36,190.2995,190.3254,214901.0
2016-11-22 12:50:00,220.03,220.06,220.01,220.05,285853.0,190.3254,190.3514,190.3081,190.3427,285853.0
2016-11-22 12:55:00,220.05,220.09,220.04,220.07,291868.0,190.3427,190.3773,190.3341,190.36,291868.0
2016-11-22 13:00:00,220.08,220.13,220.07,220.11,503386.0,190.3687,190.4119,190.36,190.3946,503386.0
2016-11-22 13:05:00,220.12,220.2,220.11,220.16,587182.0,190.4033,190.4725,190.3946,190.4379,587182.0
2016-11-22 13:10:00,220.16,220.17,220.11,220.13,205610.0,190.4379,190.4465,190.3946,190.4119,205610.0
2016-11-22 13:15:00,220.12,220.16,220.11,220.12,330394.0,190.4033,190.4379,190.3946,190.4033,330394.0
2016-11-22 13:20:00,220.12,220.2,220.12,220.2,316821.0,190.4033,190.4725,190.4033,190.4725,316821.0
2016-11-22 13:25:00,220.2,220.25,220.15,220.16,382067.0,190.4725,190.5157,190.4292,190.4379,382067.0
2016-11-22 13:30:00,220.16,220.23,220.16,220.23,215417.0,190.4379,190.4984,190.4379,190.4984,215417.0
2016-11-22 13:35:00,220.22,220.23,220.15,220.18,259981.0,190.4898,190.4984,190.4292,190.4552,259981.0
2016-11-22 13:40:00,220.18,220.2,220.12,220.16,315580.0,190.4552,190.4725,190.4033,190.4379,315580.0
2016-11-22 13:45:00,220.16,220.22,220.15,220.18,366822.0,190.4379,190.4898,190.4292,190.4552,366822.0
2016-11-22 13:50:00,220.18,220.23,220.17,220.21,364960.0,190.4552,190.4984,190.4465,190.4811,364960.0
2016-11-22 13:55:00,220.22,220.23,220.11,220.13,390397.0,190.4898,190.4984,190.3946,190.4119,390397.0
2016-11-22 14:00:00,220.14,220.16,220.06,220.06,517275.0,190.4206,190.4379,190.3514,190.3514,517275.0
2016-11-22 14:05:00,220.06,220.11,220.05,220.08,455717.0,190.3514,190.3946,190.3427,190.3687,455717.0
2016-11-22 14:10:00,220.07,220.1,220.07,220.08,460833.0,190.36,190.386,190.36,190.3687,460833.0
2016-11-22 14:15:00,220.08,220.19,220.08,220.12,548384.0,190.3687,190.4638,190.3687,190.4033,548384.0
2016-11-22 14:20:00,220.12,220.17,220.07,220.12,523974.0,190.4033,190.4465,190.36,190.4033,523974.0
2016-11-22 14:25:00,220.12,220.19,220.1,220.16,500323.0,190.4033,190.4638,190.386,190.4379,500323.0
2016-11-22 14:30:00,220.16,220.2,220.14,220.2,363383.0,190.4379,190.4725,190.4206,190.4725,363383.0
2016-11-22 14:35:00,220.19,220.33,220.18,220.3,895520.0,190.4638,190.5849,190.4552,190.559,895520.0
2016-11-22 14:40:00,220.31,220.45,220.3,220.43,764137.0,190.5676,190.6887,190.559,190.6714,764137.0
2016-11-22 14:45:00,220.44,220.46,220.38,220.44,557332.0,190.6801,190.6974,190.6282,190.6801,557332.0
2016-11-22 14:50:00,220.43,220.45,220.36,220.43,548491.0,190.6714,190.6887,190.6109,190.6714,548491.0
2016-11-22 14:55:00,220.44,220.44,220.31,220.34,437470.0,190.6801,190.6801,190.5676,190.5936,437470.0
2016-11-22 15:00:00,220.34,220.4,220.33,220.33,404035.0,190.5936,190.6455,190.5849,190.5849,404035.0
2016-11-22 15:05:00,220.33,220.41,220.32,220.37,389105.0,190.5849,190.6541,190.5763,190.6195,389105.0
2016-11-22 15:10:00,220.38,220.4,220.33,220.39,437261.0,190.6282,190.6455,190.5849,190.6368,437261.0
2016-11-22 15:15:00,220.39,220.46,220.36,220.45,492930.0,190.6368,190.6974,190.6109,190.6887,492930.0
2016-11-22 15:20:00,220.46,220.48,220.43,220.45,648335.0,190.6974,190.7147,190.6714,190.6887,648335.0
2016-11-22 15:25:00,220.45,220.47,220.38,220.42,749581.0,190.6887,190.706,190.6282,190.6628,749581.0
2016-11-22 15:30:00,220.42,220.58,220.41,220.58,931487.0,190.6628,190.8012,190.6541,190.8012,931487.0
2016-11-22 15:35:00,220.57,220.59,220.52,220.53,958834.0,190.7925,190.8098,190.7493,190.7579,958834.0
2016-11-22 15:40:00,220.54,220.64,220.53,220.63,1058023.0,190.7666,190.8531,190.7579,190.8444,1058023.0
2016-11-22 15:45:00,220.64,220.71,220.63,220.67,1842370.0,190.8531,190.9136,190.8444,190.879,1842370.0
2016-11-22 15:50:00,220.67,220.77,220.66,220.77,1766989.0,190.879,190.9655,190.8704,190.9655,1766989.0
2016-11-22 15:55:00,220.77,220.79,220.52,220.53,4319882.0,190.9655,190.9828,190.7493,190.7579,4319882.0
2016-11-23 09:30:00,219.98,220.19,219.96,220.07,2418100.0,190.2822,190.4638,190.2649,190.36,2418100.0
2016-11-23 09:35:00,220.09,220.22,219.91,219.97,1416016.0,190.3773,190.4898,190.2216,190.2735,1416016.0
2016-11-23 09:40:00,219.97,220.05,219.83,219.89,986733.0,190.2735,190.3427,190.1524,190.2043,986733.0
2016-11-23 09:45:00,219.9,219.92,219.75,219.86,1401683.0,190.213,190.2303,190.0832,190.1784,1401683.0
2016-11-23 09:50:00,219.87,219.95,219.83,219.88,653405.0,190.187,190.2562,190.1524,190.1957,653405.0
2016-11-23 09:55:00,219.89,219.96,219.84,219.88,719809.0,190.2043,190.2649,190.1611,190.1957,719809.0
2016-11-23 10:00:00,219.88,220.03,219.88,219.97,595424.0,190.1957,190.3254,190.1957,190.2735,595424.0
2016-11-23 10:05:00,219.97,220.19,219.96,220.12,934337.0,190.2735,190.4638,190.2649,190.4033,934337.0
2016-11-23 10:10:00,220.12,220.13,219.97,219.99,607745.0,190.4033,190.4119,190.2735,190.2908,607745.0
2016-11-23 10:15:00,219.99,220.24,219.97,220.22,476775.0,190.2908,190.5071,190.2735,190.4898,476775.0
2016-11-23 10:20:00,220.22,220.26,220.16,220.22,635571.0,190.4898,190.5244,190.4379,190.4898,635571.0
2016-11-23 10:25:00,220.22,220.31,220.21,220.27,583788.0,190.4898,190.5676,190.4811,190.533,583788.0
2016-11-23 10:30:00,220.27,220.45,220.26,220.41,892235.0,190.533,190.6887,190.5244,190.6541,892235.0
2016-11-23 10:35:00,220.4,220.4,220.16,220.17,905627.0,190.6455,190.6455,190.4379,190.4465,905627.0
2016-11-23 10:40:00,220.17,220.26,220.14,220.23,315832.0,190.4465,190.5244,190.4206,190.4984,315832.0
2016-11-23 10:45:00,220.23,220.29,220.18,220.21,376165.0,190.4984,190.5503,190.4552,190.4811,376165.0
2016-11-23 10:50:00,220.2,220.23,220.16,220.18,266658.0,190.4725,190.4984,190.4379,190.4552,266658.0
2016-11-23 10:55:00,220.18,220.3,220.17,220.3,364662.0,190.4552,190.559,190.4465,190.559,364662.0
2016-11-23 11:00:00,220.3,220.35,220.23,220.24,385040.0,190.559,190.6022,190.4984,190.5071,385040.0
2016-11-23 11:05:00,220.23,220.23,220.1,220.11,469237.0,190.4984,190.4984,190.386,190.3946,469237.0
2016-11-23 11:10:00,220.11,220.15,220.04,220.14,541728.0,190.3946,190.4292,190.3341,190.4206,541728.0
2016-11-23 11:15:00,220.13,220.16,220.02,220.03,585624.0,190.4119,190.4379,190.3168,190.3254,585624.0
2016-11-23 11:20:00,220.03,220.06,219.98,220.02,680924.0,190.3254,190.3514,190.2822,190.3168,680924.0
2016-11-23 11:25:00,220.03,220.07,220.0,220.03,343303.0,190.3254,190.36,190.2995,190.3254,343303.0
2016-11-23 11:30:00,220.03,220.1,220.0,220.1,415522.0,190.3254,190.386,190.2995,190.386,415522.0
2016-11-23 11:35:00,220.09,220.12,220.0,220.12,461127.0,190.3773,190.4033,190.2995,190.4033,461127.0
2016-11-23 11:40:00,220.12,220.13,220.07,220.11,371899.0,190.4033,190.4119,190.36,190.3946,371899.0
2016-11-23 11:45:00,220.11,220.14,220.08,220.11,302633.0,190.3946,190.4206,190.3687,190.3946,302633.0
2016-11-23 11:50:00,220.1,220.17,220.09,220.16,381464.0,190.386,190.4465,190.3773,190.4379,381464.0
2016-11-23 11:55:00,220.17,220.35,220.16,220.34,583870.0,190.4465,190.6022,190.4379,190.5936,583870.0
2016-11-23 12:00:00,220.34,220.41,220.28,220.3,633663.0,190.5936,190.6541,190.5417,190.559,633663.0
2016-11-23 12:05:00,220.31,220.35,220.29,220.33,291481.0,190.5676,190.6022,190.5503,190.5849,291481.0
2016-11-23 12:10:00,220.33,220.34,220.29,220.29,230150.0,190.5849,190.5936,190.5503,190.5503,230150.0
2016-11-23 12:15:00,220.3,220.43,220.29,220.33,309275.0,190.559,190.6714,190.5503,190.5849,309275.0
2016-11-23 12:20:00,220.33,220.36,220.31,220.35,218659.0,190.5849,190.6109,190.5676,190.6022,218659.0
2016-11-23 12:25:00,220.35,220.38,220.34,220.38,204942.0,190.6022,190.6282,190.5936,190.6282,204942.0
2016-11-23 12:30:00,220.38,220.41,220.32,220.33,387327.0,190.6282,190.6541,190.5763,190.5849,387327.0
2016-11-23 12:35:00,220.34,220.39,220.3,220.36,127570.0,190.5936,190.6368,190.559,190.6109,127570.0
2016-11-23 12:40:00,220.37,220.5,220.33,220.5,685818.0,190.6195,190.732,190.5849,190.732,685818.0
2016-11-23 12:45:00,220.5,220.61,220.49,220.5,713687.0,190.732,190.8271,190.7233,190.732,713687.0
2016-11-23 12:50:00,220.51,220.53,220.42,220.45,452443.0,190.7406,190.7579,190.6628,190.6887,452443.0
2016-11-23 12:55:00,220.45,220.46,220.4,220.46,220915.0,190.6887,190.6974,190.6455,190.6974,220915.0
2016-11-23 13:00:00,220.47,220.51,220.44,220.46,224965.0,190.706,190.7406,190.6801,190.6974,224965.0
2016-11-23 13:05:00,220.47,220.48,220.43,220.47,344098.0,190.706,190.7147,190.6714,190.706,344098.0
2016-11-23 13:10:00,220.47,220.52,220.45,220.5,321683.0,190.706,190.7493,190.6887,190.732,321683.0
2016-11-23 13:15:00,220.51,220.52,220.48,220.52,149730.0,190.7406,190.7493,190.7147,190.7493,149730.0
2016-11-23 13:20:00,220.52,220.52,220.45,220.46,208403.0,190.7493,190.7493,190.6887,190.6974,208403.0
2016-11-23 13:25:00,220.46,220.51,220.38,220.43,433128.0,190.6974,190.7406,190.6282,190.6714,433128.0
2016-11-23 13:30:00,220.43,220.48,220.41,220.47,187636.0,190.6714,190.7147,190.6541,190.706,187636.0
2016-11-23 13:35:00,220.47,220.51,220.45,220.47,361744.0,190.706,190.7406,190.6887,190.706,361744.0
2016-11-23 13:40:00,220.47,220.55,220.47,220.49,467846.0,190.706,190.7752,190.706,190.7233,467846.0
2016-11-23 13:45:00,220.48,220.49,220.39,220.45,362073.0,190.7147,190.7233,190.6368,190.6887,362073.0
2016-11-23 13:50:00,220.44,220.45,220.39,220.41,148088.0,190.6801,190.6887,190.6368,190.6541,148088.0
2016-11-23 13:55:00,220.4,220.41,220.35,220.37,315717.0,190.6455,190.6541,190.6022,190.6195,315717.0
2016-11-23 14:00:00,220.36,220.56,220.36,220.48,775298.0,190.6109,190.7839,190.6109,190.7147,775298.0
2016-11-23 14:05:00,220.48,220.57,220.43,220.47,723651.0,190.7147,190.7925,190.6714,190.706,723651.0
2016-11-23 14:10:00,220.47,220.52,220.42,220.5,379499.0,190.706,190.7493,190.6628,190.732,379499.0
2016-11-23 14:15:00,220.5,220.58,220.44,220.45,389639.0,190.732,190.8012,190.6801,190.6887,389639.0
2016-11-23 14:20:00,220.45,220.53,220.43,220.47,294600.0,190.6887,190.7579,190.6714,190.706,294600.0
2016-11-23 14:25:00,220.47,220.54,220.46,220.53,175656.0,190.706,190.7666,190.6974,190.7579,175656.0
2016-11-23 14:30:00,220.52,220.6,220.51,220.56,382984.0,190.7493,190.8185,190.7406,190.7839,382984.0
2016-11-23 14:35:00,220.56,220.57,220.37,220.42,493870.0,190.7839,190.7925,190.6195,190.6628,493870.0
2016-11-23 14:40:00,220.42,220.48,220.37,220.45,341091.0,190.6628,190.7147,190.6195,190.6887,341091.0
2016-11-23 14:45:00,220.46,220.54,220.45,220.5,223618.0,190.6974,190.7666,190.6887,190.732,223618.0
2016-11-23 14:50:00,220.5,220.51,220.43,220.45,183912.0,190.732,190.7406,190.6714,190.6887,183912.0
2016-11-23 14:55:00,220.46,220.48,220.42,220.47,390074.0,190.6974,190.7147,190.6628,190.706,390074.0
2016-11-23 15:00:00,220.46,220.51,220.46,220.51,330570.0,190.6974,190.7406,190.6974,190.7406,330570.0
2016-11-23 15:05:00,220.5,220.54,220.45,220.53,409957.0,190.732,190.7666,190.6887,190.7579,409957.0
2016-11-23 15:10:00,220.53,220.54,220.46,220.51,239698.0,190.7579,190.7666,190.6974,190.7406,239698.0
2016-11-23 15:15:00,220.5,220.52,220.46,220.47,362347.0,190.732,190.7493,190.6974,190.706,362347.0
2016-11-23 15:20:00,220.47,220.5,220.45,220.5,319967.0,190.706,190.732,190.6887,190.732,319967.0
2016-11-23 15:25:00,220.49,220.51,220.46,220.5,231047.0,190.7233,190.7406,190.6974,190.732,231047.0
2016-11-23 15:30:00,220.5,220.57,220.48,220.54,705982.0,190.732,190.7925,190.7147,190.7666,705982.0
2016-11-23 15:35:00,220.55,220.65,220.52,220.61,1287282.0,190.7752,190.8617,190.7493,190.8271,1287282.0
2016-11-23 15:40:00,220.6,220.72,220.6,220.67,884502.0,190.8185,190.9223,190.8185,190.879,884502.0
2016-11-23 15:45:00,220.68,220.76,220.66,220.66,1347714.0,190.8877,190.9569,190.8704,190.8704,1347714.0
2016-11-23 15:50:00,220.66,220.74,220.65,220.67,1243495.0,190.8704,190.9396,190.8617,190.879,1243495.0
2016-11-23 15:55:00,220.67,220.75,220.65,220.73,2435100.0,190.879,190.9482,190.8617,190.9309,2435100.0
2016-11-25 09:30:00,221.1,221.17,221.04,221.08,1226344.0,191.251,191.3115,191.1991,191.2337,1226344.0
2016-11-25 09:35:00,221.09,221.12,221.01,221.06,872696.0,191.2423,191.2683,191.1731,191.2164,872696.0
2016-11-25 09:40:00,221.06,221.22,221.04,221.09,1236589.0,191.2164,191.3548,191.1991,191.2423,1236589.0
2016-11-25 09:45:00,221.09,221.2,221.02,221.17,804377.0,191.2423,191.3375,191.1818,191.3115,804377.0
2016-11-25 09:50:00,221.16,221.21,221.14,221.21,489605.0,191.3029,191.3461,191.2856,191.3461,489605.0
2016-11-25 09:55:00,221.2,221.28,221.17,221.28,660553.0,191.3375,191.4067,191.3115,191.4067,660553.0
2016-11-25 10:00:00,221.27,221.29,221.16,221.26,1565698.0,191.398,191.4153,191.3029,191.3894,1565698.0
2016-11-25 10:05:00,221.26,221.29,221.22,221.22,1086743.0,191.3894,191.4153,191.3548,191.3548,1086743.0
2016-11-25 10:10:00,221.23,221.26,221.19,221.21,368721.0,191.3634,191.3894,191.3288,191.3461,368721.0
2016-11-25 10:15:00,221.21,221.24,221.17,221.19,336205.0,191.3461,191.3721,191.3115,191.3288,336205.0
2016-11-25 10:20:00,221.19,221.26,221.18,221.25,311964.0,191.3288,191.3894,191.3202,191.3807,311964.0
2016-11-25 10:25:00,221.26,221.28,221.22,221.27,401278.0,191.3894,191.4067,191.3548,191.398,401278.0
2016-11-25 10:30:00,221.27,221.31,221.22,221.23,464156.0,191.398,191.4326,191.3548,191.3634,464156.0
2016-11-25 10:35:00,221.24,221.3,221.23,221.28,368149.0,191.3721,191.424,191.3634,191.4067,368149.0
2016-11-25 10:40:00,221.29,221.32,221.21,221.3,646653.0,191.4153,191.4413,191.3461,191.424,646653.0
2016-11-25 10:45:00,221.29,221.33,221.26,221.31,334273.0,191.4153,191.4499,191.3894,191.4326,334273.0
2016-11-25 10:50:00,221.31,221.32,221.27,221.28,418564.0,191.4326,191.4413,191.398,191.4067,418564.0
2016-11-25 10:55:00,221.29,221.33,221.26,221.27,293786.0,191.4153,191.4499,191.3894,191.398,293786.0
2016-11-25 11:00:00,221.27,221.3,221.23,221.28,364844.0,191.398,191.424,191.3634,191.4067,364844.0
2016-11-25 11:05:00,221.29,221.31,221.26,221.27,371040.0,191.4153,191.4326,191.3894,191.398,371040.0
2016-11-25 11:10:00,221.27,221.31,221.26,221.29,284645.0,191.398,191.4326,191.3894,191.4153,284645.0
2016-11-25 11:15:00,221.3,221.32,221.26,221.29,469554.0,191.424,191.4413,191.3894,191.4153,469554.0
2016-11-25 11:20:00,221.28,221.31,221.23,221.27,448793.0,191.4067,191.4326,191.3634,191.398,448793.0
2016-11-25 11:25:00,221.27,221.37,221.26,221.33,485087.0,191.398,191.4845,191.3894,191.4499,485087.0
2016-11-25 11:30:00,221.34,221.35,221.28,221.29,400596.0,191.4586,191.4672,191.4067,191.4153,400596.0
2016-11-25 11:35:00,221.29,221.32,221.27,221.31,418346.0,191.4153,191.4413,191.398,191.4326,418346.0
2016-11-25 11:40:00,221.31,221.35,221.3,221.34,294317.0,191.4326,191.4672,191.424,191.4586,294317.0
2016-11-25 11:45:00,221.34,221.35,221.3,221.31,333010.0,191.4586,191.4672,191.424,191.4326,333010.0
2016-11-25 11:50:00,221.32,221.32,221.27,221.29,298118.0,191.4413,191.4413,191.398,191.4153,298118.0
2016-11-25 11:55:00,221.28,221.34,221.27,221.31,355681.0,191.4067,191.4586,191.398,191.4326,355681.0
2016-11-25 12:00:00,221.31,221.35,221.3,221.3,248425.0,191.4326,191.4672,191.424,191.424,248425.0
2016-11-25 12:05:00,221.31,221.33,221.29,221.31,146711.0,191.4326,191.4499,191.4153,191.4326,146711.0
2016-11-25 12:10:00,221.31,221.32,221.29,221.31,259614.0,191.4326,191.4413,191.4153,191.4326,259614.0
2016-11-25 12:15:00,221.32,221.33,221.29,221.32,159663.0,191.4413,191.4499,191.4153,191.4413,159663.0
2016-11-25 12:20:00,221.32,221.36,221.31,221.35,374129.0,191.4413,191.4759,191.4326,191.4672,374129.0
2016-11-25 12:25:00,221.35,221.36,221.33,221.33,325839.0,191.4672,191.4759,191.4499,191.4499,325839.0
2016-11-25 12:30:00,221.33,221.36,221.31,221.35,332192.0,191.4499,191.4759,191.4326,191.4672,332192.0
2016-11-25 12:35:00,221.35,221.36,221.32,221.33,458164.0,191.4672,191.4759,191.4413,191.4499,458164.0
2016-11-25 12:40:00,221.33,221.35,221.32,221.33,532276.0,191.4499,191.4672,191.4413,191.4499,532276.0
2016-11-25 12:45:00,221.34,221.36,221.32,221.34,796978.0,191.4586,191.4759,191.4413,191.4586,796978.0
2016-11-25 12:50:00,221.34,221.42,221.32,221.41,1562121.0,191.4586,191.5278,191.4413,191.5191,1562121.0
2016-11-25 12:55:00,221.41,221.55,221.4,221.54,2819253.0,191.5191,191.6402,191.5105,191.6316,2819253.0
2016-11-28 09:30:00,221.17,221.33,221.05,221.29,1516293.0,191.3115,191.4499,191.2077,191.4153,1516293.0
2016-11-28 09:35:00,221.31,221.34,221.13,221.25,725107.0,191.4326,191.4586,191.2769,191.3807,725107.0
2016-11-28 09:40:00,221.26,221.33,221.02,221.07,1129181.0,191.3894,191.4499,191.1818,191.225,1129181.0
2016-11-28 09:45:00,221.07,221.16,221.01,221.16,1060168.0,191.225,191.3029,191.1731,191.3029,1060168.0
2016-11-28 09:50:00,221.15,221.24,221.03,221.2,858284.0,191.2942,191.3721,191.1904,191.3375,858284.0
2016-11-28 09:55:00,221.21,221.26,221.16,221.2,482293.0,191.3461,191.3894,191.3029,191.3375,482293.0
2016-11-28 10:00:00,221.2,221.24,221.08,221.19,776568.0,191.3375,191.3721,191.2337,191.3288,776568.0
2016-11-28 10:05:00,221.18,221.26,221.13,221.24,557239.0,191.3202,191.3894,191.2769,191.3721,557239.0
2016-11-28 10:10:00,221.25,221.29,221.18,221.21,762118.0,191.3807,191.4153,191.3202,191.3461,762118.0
2016-11-28 10:15:00,221.2,221.21,221.05,221.08,488832.0,191.3375,191.3461,191.2077,191.2337,488832.0
2016-11-28 10:20:00,221.09,221.13,221.05,221.09,354895.0,191.2423,191.2769,191.2077,191.2423,354895.0
2016-11-28 10:25:00,221.09,221.18,221.02,221.17,419888.0,191.2423,191.3202,191.1818,191.3115,419888.0
2016-11-28 10:30:00,221.18,221.48,221.15,221.29,839633.0,191.3202,191.5797,191.2942,191.4153,839633.0
2016-11-28 10:35:00,221.3,221.31,221.15,221.17,461515.0,191.424,191.4326,191.2942,191.3115,461515.0
2016-11-28 10:40:00,221.18,221.19,220.91,220.92,1084554.0,191.3202,191.3288,191.0866,191.0953,1084554.0
2016-11-28 10:45:00,220.91,220.96,220.83,220.93,696273.0,191.0866,191.1299,191.0174,191.1039,696273.0
2016-11-28 10:50:00,220.93,220.94,220.83,220.89,731527.0,191.1039,191.1126,191.0174,191.0693,731527.0
2016-11-28 10:55:00,220.89,220.89,220.71,220.72,811226.0,191.0693,191.0693,190.9136,190.9223,811226.0
2016-11-28 11:00:00,220.71,220.84,220.69,220.81,745788.0,190.9136,191.0261,190.8963,191.0001,745788.0
2016-11-28 11:05:00,220.81,220.83,220.7,220.72,462788.0,191.0001,191.0174,190.905,190.9223,462788.0
2016-11-28 11:10:00,220.72,220.77,220.66,220.73,657004.0,190.9223,190.9655,190.8704,190.9309,657004.0
2016-11-28 11:15:00,220.7,220.84,220.69,220.8,510275.0,190.905,191.0261,190.8963,190.9915,510275.0
2016-11-28 11:20:00,220.8,220.86,220.7,220.84,454506.0,190.9915,191.0434,190.905,191.0261,454506.0
2016-11-28 11:25:00,220.84,220.95,220.82,220.87,876516.0,191.0261,191.1212,191.0088,191.052,876516.0
2016-11-28 11:30:00,220.86,220.96,220.84,220.92,691274.0,191.0434,191.1299,191.0261,191.0953,691274.0
2016-11-28 11:35:00,220.92,221.0,220.86,220.89,505411.0,191.0953,191.1645,191.0434,191.0693,505411.0
2016-11-28 11:40:00,220.89,220.93,220.81,220.86,502123.0,191.0693,191.1039,191.0001,191.0434,502123.0
2016-11-28 11:45:00,220.85,220.91,220.75,220.78,506523.0,191.0347,191.0866,190.9482,190.9742,506523.0
2016-11-28 11:50:00,220.77,220.85,220.74,220.79,523520.0,190.9655,191.0347,190.9396,190.9828,523520.0
2016-11-28 11:55:00,220.79,220.96,220.77,220.96,574538.0,190.9828,191.1299,190.9655,191.1299,574538.0
2016-11-28 12:00:00,220.96,221.08,220.95,221.01,1185340.0,191.1299,191.2337,191.1212,191.1731,1185340.0
2016-11-28 12:05:00,221.03,221.15,221.01,221.06,621819.0,191.1904,191.2942,191.1731,191.2164,621819.0
2016-11-28 12:10:00,221.06,221.09,221.01,221.02,375445.0,191.2164,191.2423,191.1731,191.1818,375445.0
2016-11-28 12:15:00,221.02,221.08,221.01,221.07,252916.0,191.1818,191.2337,191.1731,191.225,252916.0
2016-11-28 12:20:00,221.07,221.11,221.06,221.06,337164.0,191.225,191.2596,191.2164,191.2164,337164.0
2016-11-28 12:25:00,221.06,221.13,221.03,221.12,391512.0,191.2164,191.2769,191.1904,191.2683,391512.0
2016-11-28 12:30:00,221.12,221.38,221.1,221.29,971087.0,191.2683,191.4932,191.251,191.4153,971087.0
2016-11-28 12:35:00,221.29,221.31,221.18,221.21,320766.0,191.4153,191.4326,191.3202,191.3461,320766.0
2016-11-28 12:40:00,221.22,221.24,221.11,221.13,314229.0,191.3548,191.3721,191.2596,191.2769,314229.0
2016-11-28 12:45:00,221.13,221.2,221.1,221.19,252521.0,191.2769,191.3375,191.251,191.3288,252521.0
2016-11-28 12:50:00,221.19,221.21,221.14,221.16,214203.0,191.3288,191.3461,191.2856,191.3029,214203.0
2016-11-28 12:55:00,221.15,221.22,221.15,221.2,202318.0,191.2942,191.3548,191.2942,191.3375,202318.0
2016-11-28 13:00:00,221.21,221.21,221.07,221.08,223378.0,191.3461,191.3461,191.225,191.2337,223378.0
2016-11-28 13:05:00,221.08,221.11,221.06,221.11,223292.0,191.2337,191.2596,191.2164,191.2596,223292.0
2016-11-28 13:10:00,221.11,221.12,221.06,221.12,293896.0,191.2596,191.2683,191.2164,191.2683,293896.0
2016-11-28 13:15:00,221.11,221.12,221.06,221.07,258812.0,191.2596,191.2683,191.2164,191.225,258812.0
2016-11-28 13:20:00,221.07,221.17,221.03,221.05,598852.0,191.225,191.3115,191.1904,191.2077,598852.0
2016-11-28 13:25:00,221.05,221.09,221.04,221.08,198360.0,191.2077,191.2423,191.1991,191.2337,198360.0
2016-11-28 13:30:00,221.08,221.11,221.04,221.11,267754.0,191.2337,191.2596,191.1991,191.2596,267754.0
2016-11-28 13:35:00,221.1,221.16,221.09,221.12,260443.0,191.251,191.3029,191.2423,191.2683,260443.0
2016-11-28 13:40:00,221.11,221.15,221.1,221.13,165563.0,191.2596,191.2942,191.251,191.2769,165563.0
2016-11-28 13:45:00,221.13,221.14,221.09,221.14,137341.0,191.2769,191.2856,191.2423,191.2856,137341.0
2016-11-28 13:50:00,221.14,221.15,221.1,221.11,175202.0,191.2856,191.2942,191.251,191.2596,175202.0
2016-11-28 13:55:00,221.11,221.15,221.08,221.09,332947.0,191.2596,191.2942,191.2337,191.2423,332947.0
2016-11-28 14:00:00,221.09,221.14,221.08,221.13,323453.0,191.2423,191.2856,191.2337,191.2769,323453.0
2016-11-28 14:05:00,221.13,221.22,221.12,221.16,315618.0,191.2769,191.3548,191.2683,191.3029,315618.0
2016-11-28 14:10:00,221.16,221.16,221.12,221.13,262895.0,191.3029,191.3029,191.2683,191.2769,262895.0
2016-11-28 14:15:00,221.13,221.18,221.09,221.12,387215.0,191.2769,191.3202,191.2423,191.2683,387215.0
2016-11-28 14:20:00,221.12,221.13,221.03,221.06,406981.0,191.2683,191.2769,191.1904,191.2164,406981.0
2016-11-28 14:25:00,221.06,221.09,220.98,220.99,400271.0,191.2164,191.2423,191.1472,191.1558,400271.0
2016-11-28 14:30:00,220.99,221.03,220.95,221.01,317735.0,191.1558,191.1904,191.1212,191.1731,317735.0
2016-11-28 14:35:00,221.01,221.06,220.98,221.03,289287.0,191.1731,191.2164,191.1472,191.1904,289287.0
2016-11-28 14:40:00,221.03,221.04,220.92,220.96,385780.0,191.1904,191.1991,191.0953,191.1299,385780.0
2016-11-28 14:45:00,220.96,220.99,220.92,220.93,944334.0,191.1299,191.1558,191.0953,191.1039,944334.0
2016-11-28 14:50:00,220.93,220.94,220.87,220.94,401283.0,191.1039,191.1126,191.052,191.1126,401283.0
2016-11-28 14:55:00,220.94,220.95,220.9,220.94,295126.0,191.1126,191.1212,191.078,191.1126,295126.0
2016-11-28 15:00:00,220.94,220.96,220.85,220.93,356595.0,191.1126,191.1299,191.0347,191.1039,356595.0
2016-11-28 15:05:00,220.93,220.94,220.86,220.91,295499.0,191.1039,191.1126,191.0434,191.0866,295499.0
2016-11-28 15:10:00,220.9,220.96,220.86,220.94,407481.0,191.078,191.1299,191.0434,191.1126,407481.0
2016-11-28 15:15:00,220.93,220.94,220.85,220.92,642170.0,191.1039,191.1126,191.0347,191.0953,642170.0
2016-11-28 15:20:00,220.92,220.93,220.77,220.8,1031386.0,191.0953,191.1039,190.9655,190.9915,1031386.0
2016-11-28 15:25:00,220.81,220.81,220.57,220.58,1596387.0,191.0001,191.0001,190.7925,190.8012,1596387.0
2016-11-28 15:30:00,220.58,220.69,220.58,220.63,1447844.0,190.8012,190.8963,190.8012,190.8444,1447844.0
2016-11-28 15:35:00,220.63,220.68,220.59,220.61,1053144.0,190.8444,190.8877,190.8098,190.8271,1053144.0
2016-11-28 15:40:00,220.61,220.62,220.45,220.45,1548347.0,190.8271,190.8358,190.6887,190.6887,1548347.0
2016-11-28 15:45:00,220.45,220.56,220.42,220.43,2417974.0,190.6887,190.7839,190.6628,190.6714,2417974.0
2016-11-28 15:50:00,220.43,220.51,220.36,220.49,2393446.0,190.6714,190.7406,190.6109,190.7233,2393446.0
2016-11-28 15:55:00,220.48,220.6,220.42,220.54,4971966.0,190.7147,190.8185,190.6628,190.7666,4971966.0
2016-11-29 09:30:00,220.53,220.69,220.41,220.64,1651532.0,190.7579,190.8963,190.6541,190.8531,1651532.0
2016-11-29 09:35:00,220.64,220.78,220.58,220.74,1036535.0,190.8531,190.9742,190.8012,190.9396,1036535.0
2016-11-29 09:40:00,220.74,220.74,220.53,220.55,1020716.0,190.9396,190.9396,190.7579,190.7752,1020716.0
2016-11-29 09:45:00,220.55,220.57,220.2,220.22,1270540.0,190.7752,190.7925,190.4725,190.4898,1270540.0
2016-11-29 09:50:00,220.22,220.32,220.17,220.3,1061282.0,190.4898,190.5763,190.4465,190.559,1061282.0
2016-11-29 09:55:00,220.29,220.4,220.23,220.29,457769.0,190.5503,190.6455,190.4984,190.5503,457769.0
2016-11-29 10:00:00,220.3,220.49,220.3,220.37,897614.0,190.559,190.7233,190.559,190.6195,897614.0
2016-11-29 10:05:00,220.38,220.55,220.36,220.48,611951.0,190.6282,190.7752,190.6109,190.7147,611951.0
2016-11-29 10:10:00,220.49,220.59,220.48,220.54,432314.0,190.7233,190.8098,190.7147,190.7666,432314.0
2016-11-29 10:15:00,220.54,220.58,220.48,220.58,410561.0,190.7666,190.8012,190.7147,190.8012,410561.0
2016-11-29 10:20:00,220.58,220.69,220.57,220.67,398701.0,190.8012,190.8963,190.7925,190.879,398701.0
2016-11-29 10:25:00,220.67,220.7,220.56,220.57,558767.0,190.879,190.905,190.7839,190.7925,558767.0
2016-11-29 10:30:00,220.58,220.76,220.56,220.64,739058.0,190.8012,190.9569,190.7839,190.8531,739058.0
2016-11-29 10:35:00,220.63,220.69,220.62,220.67,450059.0,190.8444,190.8963,190.8358,190.879,450059.0
2016-11-29 10:40:00,220.68,220.88,220.67,220.83,708266.0,190.8877,191.0607,190.879,191.0174,708266.0
2016-11-29 10:45:00,220.83,221.0,220.81,221.0,1152777.0,191.0174,191.1645,191.0001,191.1645,1152777.0
2016-11-29 10:50:00,221.0,221.01,220.91,220.94,512837.0,191.1645,191.1731,191.0866,191.1126,512837.0
2016-11-29 10:55:00,220.94,221.02,220.92,221.0,623438.0,191.1126,191.1818,191.0953,191.1645,623438.0
2016-11-29 11:00:00,221.01,221.02,220.93,220.96,371074.0,191.1731,191.1818,191.1039,191.1299,371074.0
2016-11-29 11:05:00,220.96,221.0,220.95,221.0,476335.0,191.1299,191.1645,191.1212,191.1645,476335.0
2016-11-29 11:10:00,221.0,221.0,220.94,220.95,445859.0,191.1645,191.1645,191.1126,191.1212,445859.0
2016-11-29 11:15:00,220.96,221.0,220.82,220.87,860958.0,191.1299,191.1645,191.0088,191.052,860958.0
2016-11-29 11:20:00,220.87,220.93,220.82,220.9,530968.0,191.052,191.1039,191.0088,191.078,530968.0
2016-11-29 11:25:00,220.9,221.05,220.88,221.01,807295.0,191.078,191.2077,191.0607,191.1731,807295.0
2016-11-29 11:30:00,221.02,221.19,221.0,221.14,763485.0,191.1818,191.3288,191.1645,191.2856,763485.0
2016-11-29 11:35:00,221.15,221.24,221.12,221.15,674815.0,191.2942,191.3721,191.2683,191.2942,674815.0
2016-11-29 11:40:00,221.15,221.31,221.15,221.25,797494.0,191.2942,191.4326,191.2942,191.3807,797494.0
2016-11-29 11:45:00,221.25,221.29,221.2,221.21,395645.0,191.3807,191.4153,191.3375,191.3461,395645.0
2016-11-29 11:50:00,221.21,221.27,221.2,221.25,337818.0,191.3461,191.398,191.3375,191.3807,337818.0
2016-11-29 11:55:00,221.25,221.28,221.2,221.28,360578.0,191.3807,191.4067,191.3375,191.4067,360578.0
2016-11-29 12:00:00,221.27,221.28,221.2,221.25,205761.0,191.398,191.4067,191.3375,191.3807,205761.0
2016-11-29 12:05:00,221.25,221.25,221.18,221.19,184264.0,191.3807,191.3807,191.3202,191.3288,184264.0
2016-11-29 12:10:00,221.2,221.21,221.13,221.13,384837.0,191.3375,191.3461,191.2769,191.2769,384837.0
2016-11-29 12:15:00,221.14,221.15,221.1,221.13,408695.0,191.2856,191.2942,191.251,191.2769,408695.0
2016-11-29 12:20:00,221.13,221.13,221.02,221.04,282341.0,191.2769,191.2769,191.1818,191.1991,282341.0
2016-11-29 12:25:00,221.03,221.11,221.0,221.08,395258.0,191.1904,191.2596,191.1645,191.2337,395258.0
2016-11-29 12:30:00,221.08,221.1,221.05,221.08,187725.0,191.2337,191.251,191.2077,191.2337,187725.0
2016-11-29 12:35:00,221.08,221.1,221.04,221.07,203237.0,191.2337,191.251,191.1991,191.225,203237.0
2016-11-29 12:40:00,221.07,221.12,221.03,221.09,226320.0,191.225,191.2683,191.1904,191.2423,226320.0
2016-11-29 12:45:00,221.1,221.14,221.07,221.12,324602.0,191.251,191.2856,191.225,191.2683,324602.0
2016-11-29 12:50:00,221.12,221.16,221.1,221.16,496320.0,191.2683,191.3029,191.251,191.3029,496320.0
2016-11-29 12:55:00,221.16,221.27,221.15,221.27,412211.0,191.3029,191.398,191.2942,191.398,412211.0
2016-11-29 13:00:00,221.27,221.27,221.2,221.2,242728.0,191.398,191.398,191.3375,191.3375,242728.0
2016-11-29 13:05:00,221.21,221.24,221.19,221.2,159518.0,191.3461,191.3721,191.3288,191.3375,159518.0
2016-11-29 13:10:00,221.2,221.25,221.16,221.19,207301.0,191.3375,191.3807,191.3029,191.3288,207301.0
2016-11-29 13:15:00,221.19,221.2,221.12,221.16,197316.0,191.3288,191.3375,191.2683,191.3029,197316.0
2016-11-29 13:20:00,221.15,221.21,221.15,221.18,248061.0,191.2942,191.3461,191.2942,191.3202,248061.0
2016-11-29 13:25:00,221.19,221.19,221.14,221.19,264667.0,191.3288,191.3288,191.2856,191.3288,264667.0
2016-11-29 13:30:00,221.19,221.2,221.14,221.16,234085.0,191.3288,191.3375,191.2856,191.3029,234085.0
2016-11-29 13:35:00,221.16,221.21,221.15,221.18,138840.0,191.3029,191.3461,191.2942,191.3202,138840.0
2016-11-29 13:40:00,221.18,221.21,221.17,221.17,274300.0,191.3202,191.3461,191.3115,191.3115,274300.0
2016-11-29 13:45:00,221.18,221.27,221.17,221.24,321124.0,191.3202,191.398,191.3115,191.3721,321124.0
2016-11-29 13:50:00,221.25,221.28,221.22,221.27,196727.0,191.3807,191.4067,191.3548,191.398,196727.0
2016-11-29 13:55:00,221.27,221.37,221.26,221.31,679716.0,191.398,191.4845,191.3894,191.4326,679716.0
2016-11-29 14:00:00,221.32,221.35,221.31,221.33,298227.0,191.4413,191.4672,191.4326,191.4499,298227.0
2016-11-29 14:05:00,221.32,221.36,221.3,221.32,347079.0,191.4413,191.4759,191.424,191.4413,347079.0
2016-11-29 14:10:00,221.32,221.35,221.29,221.34,251558.0,191.4413,191.4672,191.4153,191.4586,251558.0
2016-11-29 14:15:00,221.34,221.35,221.27,221.29,317168.0,191.4586,191.4672,191.398,191.4153,317168.0
2016-11-29 14:20:00,221.29,221.31,221.27,221.3,198305.0,191.4153,191.4326,191.398,191.424,198305.0
2016-11-29 14:25:00,221.3,221.31,221.26,221.27,223370.0,191.424,191.4326,191.3894,191.398,223370.0
2016-11-29 14:30:00,221.28,221.32,221.25,221.31,239429.0,191.4067,191.4413,191.3807,191.4326,239429.0
2016-11-29 14:35:00,221.3,221.35,221.26,221.33,243717.0,191.424,191.4672,191.3894,191.4499,243717.0
2016-11-29 14:40:00,221.34,221.44,221.33,221.38,480963.0,191.4586,191.5451,191.4499,191.4932,480963.0
2016-11-29 14:45:00,221.38,221.42,221.34,221.37,449633.0,191.4932,191.5278,191.4586,191.4845,449633.0
2016-11-29 14:50:00,221.37,221.39,221.31,221.31,363407.0,191.4845,191.5018,191.4326,191.4326,363407.0
2016-11-29 14:55:00,221.31,221.31,221.21,221.24,426734.0,191.4326,191.4326,191.3461,191.3721,426734.0
2016-11-29 15:00:00,221.24,221.25,221.06,221.08,707105.0,191.3721,191.3807,191.2164,191.2337,707105.0
2016-11-29 15:05:00,221.07,221.13,220.97,220.98,697548.0,191.225,191.2769,191.1385,191.1472,697548.0
2016-11-29 15:10:00,220.98,221.01,220.94,220.98,540798.0,191.1472,191.1731,191.1126,191.1472,540798.0
2016-11-29 15:15:00,220.97,221.01,220.85,220.88,1306662.0,191.1385,191.1731,191.0347,191.0607,1306662.0
2016-11-29 15:20:00,220.88,220.98,220.84,220.93,892353.0,191.0607,191.1472,191.0261,191.1039,892353.0
2016-11-29 15:25:00,220.94,220.96,220.9,220.92,608554.0,191.1126,191.1299,191.078,191.0953,608554.0
2016-11-29 15:30:00,220.92,220.93,220.78,220.89,1073683.0,191.0953,191.1039,190.9742,191.0693,1073683.0
2016-11-29 15:35:00,220.89,220.93,220.74,220.75,784668.0,191.0693,191.1039,190.9396,190.9482,784668.0
2016-11-29 15:40:00,220.75,220.81,220.71,220.77,1265770.0,190.9482,191.0001,190.9136,190.9655,1265770.0
2016-11-29 15:45:00,220.76,220.78,220.65,220.73,1562729.0,190.9569,190.9742,190.8617,190.9309,1562729.0
2016-11-29 15:50:00,220.73,220.87,220.72,220.85,1576775.0,190.9309,191.052,190.9223,191.0347,1576775.0
2016-11-29 15:55:00,220.85,220.89,220.78,220.89,3347189.0,191.0347,191.0693,190.9742,191.0693,3347189.0
2016-11-30 09:30:00,221.63,221.66,221.52,221.61,2276540.0,191.7094,191.7354,191.6143,191.6921,2276540.0
2016-11-30 09:35:00,221.61,221.77,221.59,221.73,1522923.0,191.6921,191.8305,191.6748,191.7959,1522923.0
2016-11-30 09:40:00,221.74,221.82,221.72,221.77,1219668.0,191.8046,191.8738,191.7873,191.8305,1219668.0
2016-11-30 09:45:00,221.76,221.82,221.61,221.64,1284467.0,191.8219,191.8738,191.6921,191.7181,1284467.0
2016-11-30 09:50:00,221.64,221.67,221.39,221.45,1561839.0,191.7181,191.744,191.5018,191.5537,1561839.0
2016-11-30 09:55:00,221.45,221.78,221.41,221.45,905386.0,191.5537,191.8392,191.5191,191.5537,905386.0
2016-11-30 10:00:00,221.44,221.46,221.28,221.28,1319861.0,191.5451,191.5624,191.4067,191.4067,1319861.0
2016-11-30 10:05:00,221.28,221.59,221.28,221.55,1253356.0,191.4067,191.6748,191.4067,191.6402,1253356.0
2016-11-30 10:10:00,221.54,221.57,221.41,221.43,1316302.0,191.6316,191.6575,191.5191,191.5364,1316302.0
2016-11-30 10:15:00,221.43,221.44,221.17,221.17,1121120.0,191.5364,191.5451,191.3115,191.3115,1121120.0
2016-11-30 10:20:00,221.17,221.22,220.97,220.99,1445440.0,191.3115,191.3548,191.1385,191.1558,1445440.0
2016-11-30 10:25:00,220.99,221.1,220.94,221.08,1337906.0,191.1558,191.251,191.1126,191.2337,1337906.0
2016-11-30 10:30:00,221.08,221.21,221.06,221.17,730874.0,191.2337,191.3461,191.2164,191.3115,730874.0
2016-11-30 10:35:00,221.17,221.31,221.1,221.23,729852.0,191.3115,191.4326,191.251,191.3634,729852.0
2016-11-30 10:40:00,221.23,221.3,221.2,221.22,538406.0,191.3634,191.424,191.3375,191.3548,538406.0
2016-11-30 10:45:00,221.23,221.31,221.19,221.27,881259.0,191.3634,191.4326,191.3288,191.398,881259.0
2016-11-30 10:50:00,221.27,221.28,221.2,221.23,562334.0,191.398,191.4067,191.3375,191.3634,562334.0
2016-11-30 10:55:00,221.24,221.31,221.19,221.22,704510.0,191.3721,191.4326,191.3288,191.3548,704510.0
2016-11-30 11:00:00,221.22,221.23,221.14,221.16,700545.0,191.3548,191.3634,191.2856,191.3029,700545.0
2016-11-30 11:05:00,221.16,221.43,221.15,221.41,1041706.0,191.3029,191.5364,191.2942,191.5191,1041706.0
2016-11-30 11:10:00,221.41,221.49,221.37,221.41,928866.0,191.5191,191.5883,191.4845,191.5191,928866.0
2016-11-30 11:15:00,221.4,221.46,221.37,221.42,604578.0,191.5105,191.5624,191.4845,191.5278,604578.0
2016-11-30 11:20:00,221.41,221.51,221.37,221.38,594255.0,191.5191,191.6056,191.4845,191.4932,594255.0
2016-11-30 11:25:00,221.38,221.38,221.11,221.13,873788.0,191.4932,191.4932,191.2596,191.2769,873788.0
2016-11-30 11:30:00,221.13,221.19,221.01,221.15,863412.0,191.2769,191.3288,191.1731,191.2942,863412.0
2016-11-30 11:35:00,221.15,221.31,221.11,221.24,549210.0,191.2942,191.4326,191.2596,191.3721,549210.0
2016-11-30 11:40:00,221.24,221.33,221.22,221.26,476169.0,191.3721,191.4499,191.3548,191.3894,476169.0
2016-11-30 11:45:00,221.26,221.28,221.16,221.23,483756.0,191.3894,191.4067,191.3029,191.3634,483756.0
2016-11-30 11:50:00,221.24,221.25,221.11,221.19,466508.0,191.3721,191.3807,191.2596,191.3288,466508.0
2016-11-30 11:55:00,221.18,221.2,221.05,221.07,567063.0,191.3202,191.3375,191.2077,191.225,567063.0
2016-11-30 12:00:00,221.07,221.15,220.99,221.05,604418.0,191.225,191.2942,191.1558,191.2077,604418.0
2016-11-30 12:05:00,221.05,221.08,220.91,220.95,639878.0,191.2077,191.2337,191.0866,191.1212,639878.0
2016-11-30 12:10:00,220.96,221.05,220.92,220.92,456690.0,191.1299,191.2077,191.0953,191.0953,456690.0
2016-11-30 12:15:00,220.92,221.05,220.89,221.04,528829.0,191.0953,191.2077,191.0693,191.1991,528829.0
2016-11-30 12:20:00,221.04,221.11,221.04,221.05,421864.0,191.1991,191.2596,191.1991,191.2077,421864.0
2016-11-30 12:25:00,221.06,221.07,220.96,220.98,479813.0,191.2164,191.225,191.1299,191.1472,479813.0
2016-11-30 12:30:00,220.99,221.08,220.94,221.06,419996.0,191.1558,191.2337,191.1126,191.2164,419996.0
2016-11-30 12:35:00,221.06,221.08,221.03,221.03,260997.0,191.2164,191.2337,191.1904,191.1904,260997.0
2016-11-30 12:40:00,221.04,221.12,221.03,221.08,316811.0,191.1991,191.2683,191.1904,191.2337,316811.0
2016-11-30 12:45:00,221.09,221.18,221.04,221.08,481284.0,191.2423,191.3202,191.1991,191.2337,481284.0
2016-11-30 12:50:00,221.08,221.09,221.02,221.05,534797.0,191.2337,191.2423,191.1818,191.2077,534797.0
2016-11-30 12:55:00,221.05,221.14,221.03,221.13,351515.0,191.2077,191.2856,191.1904,191.2769,351515.0
2016-11-30 13:00:00,221.13,221.16,221.08,221.1,480469.0,191.2769,191.3029,191.2337,191.251,480469.0
2016-11-30 13:05:00,221.1,221.15,221.08,221.15,270477.0,191.251,191.2942,191.2337,191.2942,270477.0
2016-11-30 13:10:00,221.14,221.2,221.11,221.2,509597.0,191.2856,191.3375,191.2596,191.3375,509597.0
2016-11-30 13:15:00,221.2,221.26,221.17,221.24,481623.0,191.3375,191.3894,191.3115,191.3721,481623.0
2016-11-30 13:20:00,221.24,221.25,221.17,221.23,278159.0,191.3721,191.3807,191.3115,191.3634,278159.0
2016-11-30 13:25:00,221.23,221.3,221.18,221.19,306283.0,191.3634,191.424,191.3202,191.3288,306283.0
2016-11-30 13:30:00,221.19,221.24,221.18,221.24,303829.0,191.3288,191.3721,191.3202,191.3721,303829.0
2016-11-30 13:35:00,221.24,221.25,221.16,221.18,366999.0,191.3721,191.3807,191.3029,191.3202,366999.0
2016-11-30 13:40:00,221.17,221.19,221.1,221.14,405796.0,191.3115,191.3288,191.251,191.2856,405796.0
2016-11-30 13:45:00,221.13,221.25,221.12,221.25,581158.0,191.2769,191.3807,191.2683,191.3807,581158.0
2016-11-30 13:50:00,221.25,221.3,221.19,221.21,618649.0,191.3807,191.424,191.3288,191.3461,618649.0
2016-11-30 13:55:00,221.21,221.25,221.18,221.2,546521.0,191.3461,191.3807,191.3202,191.3375,546521.0
2016-11-30 14:00:00,221.2,221.2,220.99,221.0,1033276.0,191.3375,191.3375,191.1558,191.1645,1033276.0
2016-11-30 14:05:00,221.0,221.0,220.72,220.81,2014172.0,191.1645,191.1645,190.9223,191.0001,2014172.0
2016-11-30 14:10:00,220.81,220.87,220.7,220.71,771418.0,191.0001,191.052,190.905,190.9136,771418.0
2016-11-30 14:15:00,220.71,220.81,220.67,220.77,1197463.0,190.9136,191.0001,190.879,190.9655,1197463.0
2016-11-30 14:20:00,220.76,220.85,220.68,220.76,654064.0,190.9569,191.0347,190.8877,190.9569,654064.0
2016-11-30 14:25:00,220.76,220.79,220.69,220.79,864284.0,190.9569,190.9828,190.8963,190.9828,864284.0
2016-11-30 14:30:00,220.78,220.78,220.56,220.57,1086171.0,190.9742,190.9742,190.7839,190.7925,1086171.0
2016-11-30 14:35:00,220.57,220.68,220.55,220.59,772382.0,190.7925,190.8877,190.7752,190.8098,772382.0
2016-11-30 14:40:00,220.58,220.62,220.51,220.51,781000.0,190.8012,190.8358,190.7406,190.7406,781000.0
2016-11-30 14:45:00,220.52,220.59,220.5,220.57,828029.0,190.7493,190.8098,190.732,190.7925,828029.0
2016-11-30 14:50:00,220.58,220.72,220.57,220.71,849647.0,190.8012,190.9223,190.7925,190.9136,849647.0
2016-11-30 14:55:00,220.71,220.71,220.58,220.58,596137.0,190.9136,190.9136,190.8012,190.8012,596137.0
2016-11-30 15:00:00,220.58,220.62,220.55,220.58,775905.0,190.8012,190.8358,190.7752,190.8012,775905.0
2016-11-30 15:05:00,220.59,220.63,220.47,220.51,976738.0,190.8098,190.8444,190.706,190.7406,976738.0
2016-11-30 15:10:00,220.51,220.69,220.44,220.69,1279171.0,190.7406,190.8963,190.6801,190.8963,1279171.0
2016-11-30 15:15:00,220.69,220.83,220.67,220.78,1010866.0,190.8963,191.0174,190.879,190.9742,1010866.0
2016-11-30 15:20:00,220.78,221.01,220.77,220.91,1653899.0,190.9742,191.1731,190.9655,191.0866,1653899.0
2016-11-30 15:25:00,220.91,221.06,220.91,220.99,1187022.0,191.0866,191.2164,191.0866,191.1558,1187022.0
2016-11-30 15:30:00,220.99,221.0,220.83,220.85,1287133.0,191.1558,191.1645,191.0174,191.0347,1287133.0
2016-11-30 15:35:00,220.85,220.9,220.81,220.85,1236853.0,191.0347,191.078,191.0001,191.0347,1236853.0
2016-11-30 15:40:00,220.86,220.91,220.79,220.79,1278092.0,191.0434,191.0866,190.9828,190.9828,1278092.0
2016-11-30 15:45:00,220.79,220.9,220.75,220.89,1610804.0,190.9828,191.078,190.9482,191.0693,1610804.0
2016-11-30 15:50:00,220.87,220.89,220.7,220.81,2495712.0,191.052,191.0693,190.905,191.0001,2495712.0
2016-11-30 15:55:00,220.82,220.82,220.31,220.33,8188024.0,191.0088,191.0088,190.5676,190.5849,8188024.0
2016-12-01 09:30:00,220.71,220.73,220.34,220.42,2308025.0,190.9136,190.9309,190.5936,190.6628,2308025.0
2016-12-01 09:35:00,220.42,220.47,220.26,220.35,1537126.0,190.6628,190.706,190.5244,190.6022,1537126.0
2016-12-01 09:40:00,220.34,220.42,220.24,220.39,1136126.0,190.5936,190.6628,190.5071,190.6368,1136126.0
2016-12-01 09:45:00,220.39,220.63,220.38,220.5,1625870.0,190.6368,190.8444,190.6282,190.732,1625870.0
2016-12-01 09:50:00,220.5,220.59,220.15,220.16,1045824.0,190.732,190.8098,190.4292,190.4379,1045824.0
2016-12-01 09:55:00,220.16,220.35,220.0,220.33,1265018.0,190.4379,190.6022,190.2995,190.5849,1265018.0
2016-12-01 10:00:00,220.35,220.5,220.27,220.46,1098926.0,190.6022,190.732,190.533,190.6974,1098926.0
2016-12-01 10:05:00,220.46,220.71,220.44,220.51,1401526.0,190.6974,190.9136,190.6801,190.7406,1401526.0
2016-12-01 10:10:00,220.51,220.53,220.21,220.3,922600.0,190.7406,190.7579,190.4811,190.559,922600.0
2016-12-01 10:15:00,220.3,220.44,220.23,220.43,518849.0,190.559,190.6801,190.4984,190.6714,518849.0
2016-12-01 10:20:00,220.44,220.47,220.14,220.36,710988.0,190.6801,190.706,190.4206,190.6109,710988.0
2016-12-01 10:25:00,220.36,220.53,220.23,220.25,667838.0,190.6109,190.7579,190.4984,190.5157,667838.0
2016-12-01 10:30:00,220.26,220.27,220.08,220.21,789796.0,190.5244,190.533,190.3687,190.4811,789796.0
2016-12-01 10:35:00,220.21,220.44,220.13,220.22,1137173.0,190.4811,190.6801,190.4119,190.4898,1137173.0
2016-12-01 10:40:00,220.22,220.23,220.0,220.02,870829.0,190.4898,190.4984,190.2995,190.3168,870829.0
2016-12-01 10:45:00,220.02,220.13,219.89,219.9,1091854.0,190.3168,190.4119,190.2043,190.213,1091854.0
2016-12-01 10:50:00,219.9,219.97,219.81,219.89,1022775.0,190.213,190.2735,190.1351,190.2043,1022775.0
2016-12-01 10:55:00,219.9,220.03,219.79,220.01,1178700.0,190.213,190.3254,190.1178,190.3081,1178700.0
2016-12-01 11:00:00,220.01,220.2,219.91,220.09,1173081.0,190.3081,190.4725,190.2216,190.3773,1173081.0
2016-12-01 11:05:00,220.1,220.21,220.04,220.11,735284.0,190.386,190.4811,190.3341,190.3946,735284.0
2016-12-01 11:10:00,220.1,220.15,219.88,219.94,821238.0,190.386,190.4292,190.1957,190.2476,821238.0
2016-12-01 11:15:00,219.94,219.97,219.85,219.93,733335.0,190.2476,190.2735,190.1697,190.2389,733335.0
2016-12-01 11:20:00,219.93,220.19,219.85,220.17,1080836.0,190.2389,190.4638,190.1697,190.4465,1080836.0
2016-12-01 11:25:00,220.18,220.24,220.0,220.05,753797.0,190.4552,190.5071,190.2995,190.3427,753797.0
2016-12-01 11:30:00,220.05,220.17,220.0,220.15,437734.0,190.3427,190.4465,190.2995,190.4292,437734.0
2016-12-01 11:35:00,220.16,220.21,220.05,220.14,468291.0,190.4379,190.4811,190.3427,190.4206,468291.0
2016-12-01 11:40:00,220.15,220.24,220.08,220.17,509894.0,190.4292,190.5071,190.3687,190.4465,509894.0
2016-12-01 11:45:00,220.17,220.39,220.16,220.27,637281.0,190.4465,190.6368,190.4379,190.533,637281.0
2016-12-01 11:50:00,220.27,220.32,220.2,220.23,365075.0,190.533,190.5763,190.4725,190.4984,365075.0
2016-12-01 11:55:00,220.23,220.25,220.13,220.18,424440.0,190.4984,190.5157,190.4119,190.4552,424440.0
2016-12-01 12:00:00,220.19,220.22,220.04,220.05,377786.0,190.4638,190.4898,190.3341,190.3427,377786.0
2016-12-01 12:05:00,220.05,220.15,220.01,220.06,402088.0,190.3427,190.4292,190.3081,190.3514,402088.0
2016-12-01 12:10:00,220.06,220.08,219.97,220.06,733532.0,190.3514,190.3687,190.2735,190.3514,733532.0
2016-12-01 12:15:00,220.05,220.11,220.01,220.05,472501.0,190.3427,190.3946,190.3081,190.3427,472501.0
2016-12-01 12:20:00,220.05,220.08,219.91,219.94,910120.0,190.3427,190.3687,190.2216,190.2476,910120.0
2016-12-01 12:25:00,219.93,219.99,219.89,219.91,793042.0,190.2389,190.2908,190.2043,190.2216,793042.0
2016-12-01 12:30:00,219.92,220.09,219.89,220.06,600686.0,190.2303,190.3773,190.2043,190.3514,600686.0
2016-12-01 12:35:00,220.06,220.1,220.0,220.03,610673.0,190.3514,190.386,190.2995,190.3254,610673.0
2016-12-01 12:40:00,220.03,220.03,219.76,219.82,1194298.0,190.3254,190.3254,190.0919,190.1438,1194298.0
2016-12-01 12:45:00,219.83,219.89,219.7,219.72,988416.0,190.1524,190.2043,190.04,190.0573,988416.0
2016-12-01 12:50:00,219.7,219.81,219.69,219.73,641679.0,190.04,190.1351,190.0313,190.0659,641679.0
2016-12-01 12:55:00,219.73,219.74,219.55,219.63,964584.0,190.0659,190.0746,189.9102,189.9794,964584.0
2016-12-01 13:00:00,219.63,219.63,219.44,219.47,887751.0,189.9794,189.9794,189.8151,189.841,887751.0
2016-12-01 13:05:00,219.47,219.49,219.32,219.34,676380.0,189.841,189.8583,189.7113,189.7286,676380.0
2016-12-01 13:10:00,219.34,219.48,219.34,219.48,688437.0,189.7286,189.8497,189.7286,189.8497,688437.0
2016-12-01 13:15:00,219.48,219.48,219.41,219.44,498759.0,189.8497,189.8497,189.7891,189.8151,498759.0
2016-12-01 13:20:00,219.44,219.44,219.29,219.39,611707.0,189.8151,189.8151,189.6853,189.7718,611707.0
2016-12-01 13:25:00,219.4,219.49,219.35,219.42,515173.0,189.7805,189.8583,189.7372,189.7978,515173.0
2016-12-01 13:30:00,219.42,219.62,219.38,219.56,811717.0,189.7978,189.9708,189.7632,189.9189,811717.0
2016-12-01 13:35:00,219.56,219.6,219.52,219.55,446957.0,189.9189,189.9535,189.8843,189.9102,446957.0
2016-12-01 13:40:00,219.56,219.64,219.54,219.54,471700.0,189.9189,189.9881,189.9016,189.9016,471700.0
2016-12-01 13:45:00,219.54,219.56,219.46,219.49,405462.0,189.9016,189.9189,189.8324,189.8583,405462.0
2016-12-01 13:50:00,219.5,219.5,219.35,219.48,568413.0,189.867,189.867,189.7372,189.8497,568413.0
2016-12-01 13:55:00,219.48,219.51,219.27,219.29,586921.0,189.8497,189.8756,189.668,189.6853,586921.0
2016-12-01 14:00:00,219.3,219.53,219.29,219.52,678240.0,189.694,189.8929,189.6853,189.8843,678240.0
2016-12-01 14:05:00,219.52,219.53,219.38,219.42,323568.0,189.8843,189.8929,189.7632,189.7978,323568.0
2016-12-01 14:10:00,219.42,219.51,219.38,219.47,300245.0,189.7978,189.8756,189.7632,189.841,300245.0
2016-12-01 14:15:00,219.48,219.73,219.42,219.62,867075.0,189.8497,190.0659,189.7978,189.9708,867075.0
2016-12-01 14:20:00,219.62,219.68,219.51,219.61,457391.0,189.9708,190.0227,189.8756,189.9621,457391.0
2016-12-01 14:25:00,219.61,219.62,219.43,219.45,318706.0,189.9621,189.9708,189.8064,189.8237,318706.0
2016-12-01 14:30:00,219.45,219.59,219.4,219.58,505898.0,189.8237,189.9448,189.7805,189.9362,505898.0
2016-12-01 14:35:00,219.58,219.61,219.48,219.5,498752.0,189.9362,189.9621,189.8497,189.867,498752.0
2016-12-01 14:40:00,219.5,219.64,219.49,219.64,311770.0,189.867,189.9881,189.8583,189.9881,311770.0
2016-12-01 14:45:00,219.64,219.66,219.46,219.49,543649.0,189.9881,190.0054,189.8324,189.8583,543649.0
2016-12-01 14:50:00,219.48,219.56,219.47,219.52,203026.0,189.8497,189.9189,189.841,189.8843,203026.0
2016-12-01 14:55:00,219.51,219.61,219.49,219.58,304820.0,189.8756,189.9621,189.8583,189.9362,304820.0
2016-12-01 15:00:00,219.57,219.63,219.53,219.56,428903.0,189.9275,189.9794,189.8929,189.9189,428903.0
2016-12-01 15:05:00,219.56,219.56,219.4,219.42,565723.0,189.9189,189.9189,189.7805,189.7978,565723.0
2016-12-01 15:10:00,219.42,219.55,219.42,219.49,514276.0,189.7978,189.9102,189.7978,189.8583,514276.0
2016-12-01 15:15:00,219.48,219.52,219.31,219.31,563740.0,189.8497,189.8843,189.7026,189.7026,563740.0
2016-12-01 15:20:00,219.31,219.36,219.24,219.25,705719.0,189.7026,189.7459,189.6421,189.6507,705719.0
2016-12-01 15:25:00,219.25,219.34,219.24,219.31,707670.0,189.6507,189.7286,189.6421,189.7026,707670.0
2016-12-01 15:30:00,219.31,219.31,219.19,219.25,1034491.0,189.7026,189.7026,189.5988,189.6507,1034491.0
2016-12-01 15:35:00,219.26,219.3,219.18,219.21,1426642.0,189.6594,189.694,189.5902,189.6161,1426642.0
2016-12-01 15:40:00,219.22,219.37,219.15,219.34,1107729.0,189.6248,189.7545,189.5642,189.7286,1107729.0
2016-12-01 15:45:00,219.34,219.34,219.18,219.19,1036292.0,189.7286,189.7286,189.5902,189.5988,1036292.0
2016-12-01 15:50:00,219.19,219.48,219.18,219.47,2267314.0,189.5988,189.8497,189.5902,189.841,2267314.0
2016-12-01 15:55:00,219.47,219.6,219.43,219.52,4127784.0,189.841,189.9535,189.8064,189.8843,4127784.0
2016-12-02 09:30:00,219.67,219.72,219.48,219.59,1695500.0,190.014,190.0573,189.8497,189.9448,1695500.0
2016-12-02 09:35:00,219.6,220.0,219.53,219.99,1845452.0,189.9535,190.2995,189.8929,190.2908,1845452.0
2016-12-02 09:40:00,219.99,220.0,219.71,219.78,1199190.0,190.2908,190.2995,190.0486,190.1092,1199190.0
2016-12-02 09:45:00,219.79,219.81,219.68,219.75,886050.0,190.1178,190.1351,190.0227,190.0832,886050.0
2016-12-02 09:50:00,219.75,219.86,219.68,219.78,685582.0,190.0832,190.1784,190.0227,190.1092,685582.0
2016-12-02 09:55:00,219.79,219.95,219.75,219.92,712772.0,190.1178,190.2562,190.0832,190.2303,712772.0
2016-12-02 10:00:00,219.93,220.07,219.88,219.91,1025256.0,190.2389,190.36,190.1957,190.2216,1025256.0
2016-12-02 10:05:00,219.9,220.02,219.89,219.99,456691.0,190.213,190.3168,190.2043,190.2908,456691.0
2016-12-02 10:10:00,219.99,220.0,219.7,219.73,1088334.0,190.2908,190.2995,190.04,190.0659,1088334.0
2016-12-02 10:15:00,219.73,219.81,219.61,219.79,949366.0,190.0659,190.1351,189.9621,190.1178,949366.0
2016-12-02 10:20:00,219.8,219.88,219.62,219.71,727434.0,190.1265,190.1957,189.9708,190.0486,727434.0
2016-12-02 10:25:00,219.7,219.83,219.69,219.78,779619.0,190.04,190.1524,190.0313,190.1092,779619.0
2016-12-02 10:30:00,219.77,219.91,219.77,219.78,665123.0,190.1005,190.2216,190.1005,190.1092,665123.0
2016-12-02 10:35:00,219.77,219.98,219.76,219.94,691002.0,190.1005,190.2822,190.0919,190.2476,691002.0
2016-12-02 10:40:00,219.94,220.07,219.92,220.06,616891.0,190.2476,190.36,190.2303,190.3514,616891.0
2016-12-02 10:45:00,220.05,220.16,219.91,219.94,880700.0,190.3427,190.4379,190.2216,190.2476,880700.0
2016-12-02 10:50:00,219.93,220.02,219.92,219.92,615478.0,190.2389,190.3168,190.2303,190.2303,615478.0
2016-12-02 10:55:00,219.93,220.02,219.9,219.95,411963.0,190.2389,190.3168,190.213,190.2562,411963.0
2016-12-02 11:00:00,219.96,220.04,219.9,220.03,654960.0,190.2649,190.3341,190.213,190.3254,654960.0
2016-12-02 11:05:00,220.03,220.21,220.02,220.14,828566.0,190.3254,190.4811,190.3168,190.4206,828566.0
2016-12-02 11:10:00,220.14,220.16,220.07,220.13,423871.0,190.4206,190.4379,190.36,190.4119,423871.0
2016-12-02 11:15:00,220.13,220.18,220.07,220.17,563341.0,190.4119,190.4552,190.36,190.4465,563341.0
2016-12-02 11:20:00,220.17,220.25,220.1,220.11,711601.0,190.4465,190.5157,190.386,190.3946,711601.0
2016-12-02 11:25:00,220.12,220.17,220.1,220.12,290241.0,190.4033,190.4465,190.386,190.4033,290241.0
2016-12-02 11:30:00,220.11,220.15,220.0,220.02,498256.0,190.3946,190.4292,190.2995,190.3168,498256.0
2016-12-02 11:35:00,220.02,220.07,219.97,220.01,763505.0,190.3168,190.36,190.2735,190.3081,763505.0
2016-12-02 11:40:00,220.0,220.07,219.95,219.97,435633.0,190.2995,190.36,190.2562,190.2735,435633.0
2016-12-02 11:45:00,219.97,219.98,219.9,219.95,347385.0,190.2735,190.2822,190.213,190.2562,347385.0
2016-12-02 11:50:00,219.95,219.99,219.87,219.99,630557.0,190.2562,190.2908,190.187,190.2908,630557.0
2016-12-02 11:55:00,219.99,220.0,219.91,219.92,314144.0,190.2908,190.2995,190.2216,190.2303,314144.0
2016-12-02 12:00:00,219.92,219.93,219.79,219.83,504794.0,190.2303,190.2389,190.1178,190.1524,504794.0
2016-12-02 12:05:00,219.82,219.87,219.7,219.74,474152.0,190.1438,190.187,190.04,190.0746,474152.0
2016-12-02 12:10:00,219.74,219.78,219.68,219.77,398237.0,190.0746,190.1092,190.0227,190.1005,398237.0
2016-12-02 12:15:00,219.76,219.8,219.73,219.79,246320.0,190.0919,190.1265,190.0659,190.1178,246320.0
2016-12-02 12:20:00,219.79,219.84,219.74,219.75,234598.0,190.1178,190.1611,190.0746,190.0832,234598.0
2016-12-02 12:25:00,219.75,219.79,219.73,219.77,161611.0,190.0832,190.1178,190.0659,190.1005,161611.0
2016-12-02 12:30:00,219.77,219.77,219.61,219.72,474443.0,190.1005,190.1005,189.9621,190.0573,474443.0
2016-12-02 12:35:00,219.72,219.72,219.51,219.57,534106.0,190.0573,190.0573,189.8756,189.9275,534106.0
2016-12-02 12:40:00,219.58,219.66,219.57,219.65,501180.0,189.9362,190.0054,189.9275,189.9967,501180.0
2016-12-02 12:45:00,219.65,219.76,219.63,219.73,300591.0,189.9967,190.0919,189.9794,190.0659,300591.0
2016-12-02 12:50:00,219.72,219.84,219.72,219.82,282066.0,190.0573,190.1611,190.0573,190.1438,282066.0
2016-12-02 12:55:00,219.83,219.95,219.82,219.87,1056477.0,190.1524,190.2562,190.1438,190.187,1056477.0
2016-12-02 13:00:00,219.87,219.89,219.78,219.78,314524.0,190.187,190.2043,190.1092,190.1092,314524.0
2016-12-02 13:05:00,219.78,219.79,219.56,219.63,755227.0,190.1092,190.1178,189.9189,189.9794,755227.0
2016-12-02 13:10:00,219.63,219.69,219.35,219.36,1158710.0,189.9794,190.0313,189.7372,189.7459,1158710.0
2016-12-02 13:15:00,219.36,219.48,219.36,219.44,762541.0,189.7459,189.8497,189.7459,189.8151,762541.0
2016-12-02 13:20:00,219.44,219.47,219.38,219.4,444555.0,189.8151,189.841,189.7632,189.7805,444555.0
2016-12-02 13:25:00,219.4,219.48,219.32,219.33,503834.0,189.7805,189.8497,189.7113,189.7199,503834.0
2016-12-02 13:30:00,219.33,219.42,219.33,219.4,504634.0,189.7199,189.7978,189.7199,189.7805,504634.0
2016-12-02 13:35:00,219.41,219.46,219.37,219.41,682623.0,189.7891,189.8324,189.7545,189.7891,682623.0
2016-12-02 13:40:00,219.41,219.51,219.41,219.5,451615.0,189.7891,189.8756,189.7891,189.867,451615.0
2016-12-02 13:45:00,219.5,219.52,219.43,219.44,462879.0,189.867,189.8843,189.8064,189.8151,462879.0
2016-12-02 13:50:00,219.44,219.51,219.42,219.46,423951.0,189.8151,189.8756,189.7978,189.8324,423951.0
2016-12-02 13:55:00,219.46,219.49,219.4,219.42,419974.0,189.8324,189.8583,189.7805,189.7978,419974.0
2016-12-02 14:00:00,219.41,219.43,219.3,219.37,718370.0,189.7891,189.8064,189.694,189.7545,718370.0
2016-12-02 14:05:00,219.37,219.38,219.28,219.28,321648.0,189.7545,189.7632,189.6767,189.6767,321648.0
2016-12-02 14:10:00,219.29,219.36,219.26,219.34,538203.0,189.6853,189.7459,189.6594,189.7286,538203.0
2016-12-02 14:15:00,219.34,219.44,219.32,219.42,319581.0,189.7286,189.8151,189.7113,189.7978,319581.0
2016-12-02 14:20:00,219.42,219.51,219.4,219.49,384938.0,189.7978,189.8756,189.7805,189.8583,384938.0
2016-12-02 14:25:00,219.48,219.49,219.39,219.48,284714.0,189.8497,189.8583,189.7718,189.8497,284714.0
2016-12-02 14:30:00,219.47,219.49,219.4,219.49,253657.0,189.841,189.8583,189.7805,189.8583,253657.0
2016-12-02 14:35:00,219.48,219.54,219.48,219.5,449474.0,189.8497,189.9016,189.8497,189.867,449474.0
2016-12-02 14:40:00,219.5,219.52,219.44,219.51,394689.0,189.867,189.8843,189.8151,189.8756,394689.0
2016-12-02 14:45:00,219.51,219.54,219.46,219.49,390512.0,189.8756,189.9016,189.8324,189.8583,390512.0
2016-12-02 14:50:00,219.49,219.49,219.44,219.47,360941.0,189.8583,189.8583,189.8151,189.841,360941.0
2016-12-02 14:55:00,219.47,219.49,219.41,219.42,534522.0,189.841,189.8583,189.7891,189.7978,534522.0
2016-12-02 15:00:00,219.42,219.51,219.4,219.49,413756.0,189.7978,189.8756,189.7805,189.8583,413756.0
2016-12-02 15:05:00,219.5,219.51,219.45,219.46,504216.0,189.867,189.8756,189.8237,189.8324,504216.0
2016-12-02 15:10:00,219.46,219.48,219.4,219.4,357537.0,189.8324,189.8497,189.7805,189.7805,357537.0
2016-12-02 15:15:00,219.4,219.43,219.38,219.39,333065.0,189.7805,189.8064,189.7632,189.7718,333065.0
2016-12-02 15:20:00,219.38,219.47,219.38,219.47,338409.0,189.7632,189.841,189.7632,189.841,338409.0
2016-12-02 15:25:00,219.47,219.64,219.46,219.61,641651.0,189.841,189.9881,189.8324,189.9621,641651.0
2016-12-02 15:30:00,219.61,219.87,219.59,219.78,2548715.0,189.9621,190.187,189.9448,190.1092,2548715.0
2016-12-02 15:35:00,219.78,219.8,219.63,219.66,1316079.0,190.1092,190.1265,189.9794,190.0054,1316079.0
2016-12-02 15:40:00,219.66,219.69,219.61,219.61,909623.0,190.0054,190.0313,189.9621,189.9621,909623.0
2016-12-02 15:45:00,219.62,219.68,219.48,219.56,1666371.0,189.9708,190.0227,189.8497,189.9189,1666371.0
2016-12-02 15:50:00,219.56,219.66,219.53,219.58,1951097.0,189.9189,190.0054,189.8929,189.9362,1951097.0
2016-12-02 15:55:00,219.58,219.71,219.52,219.66,4184883.0,189.9362,190.0486,189.8843,190.0054,4184883.0
2016-12-05 09:30:00,220.65,220.71,220.42,220.51,1687482.0,190.8617,190.9136,190.6628,190.7406,1687482.0
2016-12-05 09:35:00,220.49,220.57,220.44,220.46,771182.0,190.7233,190.7925,190.6801,190.6974,771182.0
2016-12-05 09:40:00,220.47,220.69,220.42,220.68,1199390.0,190.706,190.8963,190.6628,190.8877,1199390.0
2016-12-05 09:45:00,220.69,220.9,220.68,220.81,1238127.0,190.8963,191.078,190.8877,191.0001,1238127.0
2016-12-05 09:50:00,220.81,221.01,220.8,221.01,1254931.0,191.0001,191.1731,190.9915,191.1731,1254931.0
2016-12-05 09:55:00,221.0,221.18,221.0,221.1,1208958.0,191.1645,191.3202,191.1645,191.251,1208958.0
2016-12-05 10:00:00,221.11,221.4,221.11,221.28,1815919.0,191.2596,191.5105,191.2596,191.4067,1815919.0
2016-12-05 10:05:00,221.27,221.32,221.18,221.26,1067397.0,191.398,191.4413,191.3202,191.3894,1067397.0
2016-12-05 10:10:00,221.25,221.36,221.16,221.23,756763.0,191.3807,191.4759,191.3029,191.3634,756763.0
2016-12-05 10:15:00,221.23,221.24,221.1,221.16,756029.0,191.3634,191.3721,191.251,191.3029,756029.0
2016-12-05 10:20:00,221.16,221.17,221.0,221.0,636330.0,191.3029,191.3115,191.1645,191.1645,636330.0
2016-12-05 10:25:00,221.0,221.14,221.0,221.1,619122.0,191.1645,191.2856,191.1645,191.251,619122.0
2016-12-05 10:30:00,221.1,221.2,221.03,221.12,593619.0,191.251,191.3375,191.1904,191.2683,593619.0
2016-12-05 10:35:00,221.13,221.18,221.01,221.09,407716.0,191.2769,191.3202,191.1731,191.2423,407716.0
2016-12-05 10:40:00,221.09,221.12,220.99,221.06,444819.0,191.2423,191.2683,191.1558,191.2164,444819.0
2016-12-05 10:45:00,221.05,221.24,221.05,221.23,574247.0,191.2077,191.3721,191.2077,191.3634,574247.0
2016-12-05 10:50:00,221.22,221.26,221.16,221.2,471581.0,191.3548,191.3894,191.3029,191.3375,471581.0
2016-12-05 10:55:00,221.19,221.23,221.14,221.2,418426.0,191.3288,191.3634,191.2856,191.3375,418426.0
2016-12-05 11:00:00,221.19,221.25,221.15,221.23,524960.0,191.3288,191.3807,191.2942,191.3634,524960.0
2016-12-05 11:05:00,221.24,221.3,221.15,221.18,605063.0,191.3721,191.424,191.2942,191.3202,605063.0
2016-12-05 11:10:00,221.18,221.22,221.14,221.21,418683.0,191.3202,191.3548,191.2856,191.3461,418683.0
2016-12-05 11:15:00,221.21,221.24,221.17,221.21,336815.0,191.3461,191.3721,191.3115,191.3461,336815.0
2016-12-05 11:20:00,221.21,221.24,221.19,221.24,260801.0,191.3461,191.3721,191.3288,191.3721,260801.0
2016-12-05 11:25:00,221.24,221.25,221.05,221.11,660686.0,191.3721,191.3807,191.2077,191.2596,660686.0
2016-12-05 11:30:00,221.1,221.11,221.02,221.03,322269.0,191.251,191.2596,191.1818,191.1904,322269.0
2016-12-05 11:35:00,221.04,221.16,220.99,221.12,369481.0,191.1991,191.3029,191.1558,191.2683,369481.0
2016-12-05 11:40:00,221.12,221.2,221.07,221.2,244211.0,191.2683,191.3375,191.225,191.3375,244211.0
2016-12-05 11:45:00,221.19,221.2,221.1,221.11,410960.0,191.3288,191.3375,191.251,191.2596,410960.0
2016-12-05 11:50:00,221.11,221.14,221.02,221.03,369473.0,191.2596,191.2856,191.1818,191.1904,369473.0
2016-12-05 11:55:00,221.03,221.06,220.87,220.99,770225.0,191.1904,191.2164,191.052,191.1558,770225.0
2016-12-05 12:00:00,221.0,221.03,220.92,220.95,373097.0,191.1645,191.1904,191.0953,191.1212,373097.0
2016-12-05 12:05:00,220.94,220.96,220.77,220.86,599336.0,191.1126,191.1299,190.9655,191.0434,599336.0
2016-12-05 12:10:00,220.85,220.99,220.85,220.93,296548.0,191.0347,191.1558,191.0347,191.1039,296548.0
2016-12-05 12:15:00,220.92,220.99,220.91,220.95,214346.0,191.0953,191.1558,191.0866,191.1212,214346.0
2016-12-05 12:20:00,220.95,220.97,220.76,220.8,442640.0,191.1212,191.1385,190.9569,190.9915,442640.0
2016-12-05 12:25:00,220.81,220.9,220.75,220.85,336053.0,191.0001,191.078,190.9482,191.0347,336053.0
2016-12-05 12:30:00,220.85,220.87,220.76,220.85,419770.0,191.0347,191.052,190.9569,191.0347,419770.0
2016-12-05 12:35:00,220.85,220.86,220.72,220.78,481310.0,191.0347,191.0434,190.9223,190.9742,481310.0
2016-12-05 12:40:00,220.78,220.86,220.75,220.81,407711.0,190.9742,191.0434,190.9482,191.0001,407711.0
2016-12-05 12:45:00,220.83,220.87,220.73,220.82,488708.0,191.0174,191.052,190.9309,191.0088,488708.0
2016-12-05 12:50:00,220.82,220.91,220.79,220.8,366095.0,191.0088,191.0866,190.9828,190.9915,366095.0
2016-12-05 12:55:00,220.79,220.96,220.79,220.94,416927.0,190.9828,191.1299,190.9828,191.1126,416927.0
2016-12-05 13:00:00,220.94,221.03,220.93,220.99,455176.0,191.1126,191.1904,191.1039,191.1558,455176.0
2016-12-05 13:05:00,220.99,221.01,220.91,220.95,374652.0,191.1558,191.1731,191.0866,191.1212,374652.0
2016-12-05 13:10:00,220.95,220.97,220.88,220.93,277931.0,191.1212,191.1385,191.0607,191.1039,277931.0
2016-12-05 13:15:00,220.92,220.98,220.9,220.97,265777.0,191.0953,191.1472,191.078,191.1385,265777.0
2016-12-05 13:20:00,220.97,221.0,220.92,220.94,180986.0,191.1385,191.1645,191.0953,191.1126,180986.0
2016-12-05 13:25:00,220.93,220.96,220.83,220.89,257212.0,191.1039,191.1299,191.0174,191.0693,257212.0
2016-12-05 13:30:00,220.9,220.96,220.88,220.88,281593.0,191.078,191.1299,191.0607,191.0607,281593.0
2016-12-05 13:35:00,220.88,220.89,220.78,220.83,351191.0,191.0607,191.0693,190.9742,191.0174,351191.0
2016-12-05 13:40:00,220.83,220.91,220.83,220.87,208011.0,191.0174,191.0866,191.0174,191.052,208011.0
2016-12-05 13:45:00,220.88,220.91,220.86,220.89,231684.0,191.0607,191.0866,191.0434,191.0693,231684.0
2016-12-05 13:50:00,220.88,220.89,220.79,220.82,226180.0,191.0607,191.0693,190.9828,191.0088,226180.0
2016-12-05 13:55:00,220.81,220.83,220.77,220.8,296479.0,191.0001,191.0174,190.9655,190.9915,296479.0
2016-12-05 14:00:00,220.8,220.82,220.65,220.66,689525.0,190.9915,191.0088,190.8617,190.8704,689525.0
2016-12-05 14:05:00,220.67,220.76,220.64,220.71,442176.0,190.879,190.9569,190.8531,190.9136,442176.0
2016-12-05 14:10:00,220.72,220.73,220.59,220.61,411077.0,190.9223,190.9309,190.8098,190.8271,411077.0
2016-12-05 14:15:00,220.61,220.69,220.56,220.67,465695.0,190.8271,190.8963,190.7839,190.879,465695.0
2016-12-05 14:20:00,220.66,220.68,220.6,220.6,473544.0,190.8704,190.8877,190.8185,190.8185,473544.0
2016-12-05 14:25:00,220.61,220.68,220.56,220.67,588239.0,190.8271,190.8877,190.7839,190.879,588239.0
2016-12-05 14:30:00,220.65,220.73,220.59,220.64,524147.0,190.8617,190.9309,190.8098,190.8531,524147.0
2016-12-05 14:35:00,220.63,220.65,220.5,220.63,958411.0,190.8444,190.8617,190.732,190.8444,958411.0
2016-12-05 14:40:00,220.63,220.69,220.62,220.68,239351.0,190.8444,190.8963,190.8358,190.8877,239351.0
2016-12-05 14:45:00,220.68,220.71,220.64,220.7,345206.0,190.8877,190.9136,190.8531,190.905,345206.0
2016-12-05 14:50:00,220.7,220.78,220.69,220.73,462039.0,190.905,190.9742,190.8963,190.9309,462039.0
2016-12-05 14:55:00,220.73,220.78,220.69,220.72,337122.0,190.9309,190.9742,190.8963,190.9223,337122.0
2016-12-05 15:00:00,220.72,220.79,220.72,220.78,630081.0,190.9223,190.9828,190.9223,190.9742,630081.0
2016-12-05 15:05:00,220.77,220.82,220.72,220.82,816986.0,190.9655,191.0088,190.9223,191.0088,816986.0
2016-12-05 15:10:00,220.81,220.88,220.81,220.84,614537.0,191.0001,191.0607,191.0001,191.0261,614537.0
2016-12-05 15:15:00,220.85,220.91,220.82,220.88,442237.0,191.0347,191.0866,191.0088,191.0607,442237.0
2016-12-05 15:20:00,220.89,220.94,220.87,220.93,681967.0,191.0693,191.1126,191.052,191.1039,681967.0
2016-12-05 15:25:00,220.93,220.93,220.82,220.9,1075226.0,191.1039,191.1039,191.0088,191.078,1075226.0
2016-12-05 15:30:00,220.9,220.9,220.81,220.88,698379.0,191.078,191.078,191.0001,191.0607,698379.0
2016-12-05 15:35:00,220.88,220.9,220.82,220.83,847970.0,191.0607,191.078,191.0088,191.0174,847970.0
2016-12-05 15:40:00,220.84,220.94,220.83,220.92,1163572.0,191.0261,191.1126,191.0174,191.0953,1163572.0
2016-12-05 15:45:00,220.93,220.93,220.84,220.86,1491733.0,191.1039,191.1039,191.0261,191.0434,1491733.0
2016-12-05 15:50:00,220.85,220.93,220.83,220.92,1519782.0,191.0347,191.1039,191.0174,191.0953,1519782.0
2016-12-05 15:55:00,220.93,220.97,220.88,220.92,4151442.0,191.1039,191.1385,191.0607,191.0953,4151442.0
2016-12-06 09:30:00,221.22,221.24,221.0,221.03,1098315.0,191.3548,191.3721,191.1645,191.1904,1098315.0
2016-12-06 09:35:00,221.04,221.06,220.78,220.81,1127062.0,191.1991,191.2164,190.9742,191.0001,1127062.0
2016-12-06 09:40:00,220.82,220.87,220.72,220.75,986204.0,191.0088,191.052,190.9223,190.9482,986204.0
2016-12-06 09:45:00,220.75,220.89,220.75,220.87,574372.0,190.9482,191.0693,190.9482,191.052,574372.0
2016-12-06 09:50:00,220.88,220.98,220.84,220.9,797185.0,191.0607,191.1472,191.0261,191.078,797185.0
2016-12-06 09:55:00,220.9,220.91,220.75,220.81,530736.0,191.078,191.0866,190.9482,191.0001,530736.0
2016-12-06 10:00:00,220.8,220.98,220.79,220.88,617072.0,190.9915,191.1472,190.9828,191.0607,617072.0
2016-12-06 10:05:00,220.88,221.02,220.84,220.91,676137.0,191.0607,191.1818,191.0261,191.0866,676137.0
2016-12-06 10:10:00,220.91,220.91,220.67,220.73,905189.0,191.0866,191.0866,190.879,190.9309,905189.0
2016-12-06 10:15:00,220.73,220.85,220.71,220.78,409039.0,190.9309,191.0347,190.9136,190.9742,409039.0
2016-12-06 10:20:00,220.79,220.85,220.74,220.82,420458.0,190.9828,191.0347,190.9396,191.0088,420458.0
2016-12-06 10:25:00,220.83,220.83,220.66,220.68,591367.0,191.0174,191.0174,190.8704,190.8877,591367.0
2016-12-06 10:30:00,220.68,221.04,220.68,220.99,794426.0,190.8877,191.1991,190.8877,191.1558,794426.0
2016-12-06 10:35:00,221.0,221.06,220.9,220.96,525203.0,191.1645,191.2164,191.078,191.1299,525203.0
2016-12-06 10:40:00,220.96,221.12,220.95,220.98,850262.0,191.1299,191.2683,191.1212,191.1472,850262.0
2016-12-06 10:45:00,220.98,221.07,220.97,221.0,382125.0,191.1472,191.225,191.1385,191.1645,382125.0
2016-12-06 10:50:00,221.0,221.02,220.9,221.02,480256.0,191.1645,191.1818,191.078,191.1818,480256.0
2016-12-06 10:55:00,221.02,221.05,220.94,221.02,447178.0,191.1818,191.2077,191.1126,191.1818,447178.0
2016-12-06 11:00:00,221.03,221.05,220.9,220.93,588818.0,191.1904,191.2077,191.078,191.1039,588818.0
2016-12-06 11:05:00,220.93,220.99,220.86,220.93,537317.0,191.1039,191.1558,191.0434,191.1039,537317.0
2016-12-06 11:10:00,220.94,220.94,220.85,220.92,364563.0,191.1126,191.1126,191.0347,191.0953,364563.0
2016-12-06 11:15:00,220.92,220.95,220.88,220.95,424613.0,191.0953,191.1212,191.0607,191.1212,424613.0
2016-12-06 11:20:00,220.94,221.09,220.9,221.08,577003.0,191.1126,191.2423,191.078,191.2337,577003.0
2016-12-06 11:25:00,221.08,221.12,221.02,221.04,419647.0,191.2337,191.2683,191.1818,191.1991,419647.0
2016-12-06 11:30:00,221.04,221.07,220.97,220.98,443495.0,191.1991,191.225,191.1385,191.1472,443495.0
2016-12-06 11:35:00,220.98,220.98,220.85,220.94,581471.0,191.1472,191.1472,191.0347,191.1126,581471.0
2016-12-06 11:40:00,220.94,220.98,220.92,220.95,362270.0,191.1126,191.1472,191.0953,191.1212,362270.0
2016-12-06 11:45:00,220.95,220.96,220.86,220.94,296400.0,191.1212,191.1299,191.0434,191.1126,296400.0
2016-12-06 11:50:00,220.94,221.04,220.93,221.03,307518.0,191.1126,191.1991,191.1039,191.1904,307518.0
2016-12-06 11:55:00,221.03,221.11,221.01,221.09,352481.0,191.1904,191.2596,191.1731,191.2423,352481.0
2016-12-06 12:00:00,221.09,221.15,221.05,221.1,514900.0,191.2423,191.2942,191.2077,191.251,514900.0
2016-12-06 12:05:00,221.11,221.22,221.1,221.14,648884.0,191.2596,191.3548,191.251,191.2856,648884.0
2016-12-06 12:10:00,221.14,221.17,221.1,221.17,278511.0,191.2856,191.3115,191.251,191.3115,278511.0
2016-12-06 12:15:00,221.17,221.19,221.12,221.16,168391.0,191.3115,191.3288,191.2683,191.3029,168391.0
2016-12-06 12:20:00,221.17,221.29,221.16,221.27,460646.0,191.3115,191.4153,191.3029,191.398,460646.0
2016-12-06 12:25:00,221.27,221.32,221.23,221.29,296945.0,191.398,191.4413,191.3634,191.4153,296945.0
2016-12-06 12:30:00,221.3,221.35,221.29,221.31,658255.0,191.424,191.4672,191.4153,191.4326,658255.0
2016-12-06 12:35:00,221.31,221.41,221.3,221.31,592892.0,191.4326,191.5191,191.424,191.4326,592892.0
2016-12-06 12:40:00,221.3,221.35,221.3,221.32,439921.0,191.424,191.4672,191.424,191.4413,439921.0
2016-12-06 12:45:00,221.32,221.36,221.3,221.31,344437.0,191.4413,191.4759,191.424,191.4326,344437.0
2016-12-06 12:50:00,221.29,221.3,221.22,221.24,270152.0,191.4153,191.424,191.3548,191.3721,270152.0
2016-12-06 12:55:00,221.24,221.34,221.23,221.31,417086.0,191.3721,191.4586,191.3634,191.4326,417086.0
2016-12-06 13:00:00,221.31,221.44,221.3,221.38,436941.0,191.4326,191.5451,191.424,191.4932,436941.0
2016-12-06 13:05:00,221.39,221.39,221.33,221.34,179889.0,191.5018,191.5018,191.4499,191.4586,179889.0
2016-12-06 13:10:00,221.34,221.4,221.33,221.38,227081.0,191.4586,191.5105,191.4499,191.4932,227081.0
2016-12-06 13:15:00,221.38,221.4,221.31,221.35,283901.0,191.4932,191.5105,191.4326,191.4672,283901.0
2016-12-06 13:20:00,221.36,221.36,221.26,221.29,538540.0,191.4759,191.4759,191.3894,191.4153,538540.0
2016-12-06 13:25:00,221.28,221.32,221.27,221.28,210773.0,191.4067,191.4413,191.398,191.4067,210773.0
2016-12-06 13:30:00,221.29,221.3,221.22,221.22,356727.0,191.4153,191.424,191.3548,191.3548,356727.0
2016-12-06 13:35:00,221.23,221.28,221.2,221.24,573869.0,191.3634,191.4067,191.3375,191.3721,573869.0
2016-12-06 13:40:00,221.24,221.32,221.23,221.31,272393.0,191.3721,191.4413,191.3634,191.4326,272393.0
2016-12-06 13:45:00,221.3,221.39,221.29,221.34,437993.0,191.424,191.5018,191.4153,191.4586,437993.0
2016-12-06 13:50:00,221.33,221.38,221.33,221.36,206425.0,191.4499,191.4932,191.4499,191.4759,206425.0
2016-12-06 13:55:00,221.35,221.44,221.35,221.4,338928.0,191.4672,191.5451,191.4672,191.5105,338928.0
2016-12-06 14:00:00,221.4,221.44,221.37,221.41,393251.0,191.5105,191.5451,191.4845,191.5191,393251.0
2016-12-06 14:05:00,221.4,221.44,221.37,221.37,290762.0,191.5105,191.5451,191.4845,191.4845,290762.0
2016-12-06 14:10:00,221.37,221.45,221.36,221.42,322608.0,191.4845,191.5537,191.4759,191.5278,322608.0
2016-12-06 14:15:00,221.42,221.45,221.34,221.35,231828.0,191.5278,191.5537,191.4586,191.4672,231828.0
2016-12-06 14:20:00,221.36,221.45,221.32,221.45,312912.0,191.4759,191.5537,191.4413,191.5537,312912.0
2016-12-06 14:25:00,221.45,221.53,221.43,221.43,501014.0,191.5537,191.6229,191.5364,191.5364,501014.0
2016-12-06 14:30:00,221.44,221.51,221.44,221.47,259149.0,191.5451,191.6056,191.5451,191.571,259149.0
2016-12-06 14:35:00,221.47,221.48,221.41,221.47,281741.0,191.571,191.5797,191.5191,191.571,281741.0
2016-12-06 14:40:00,221.47,221.54,221.47,221.53,235165.0,191.571,191.6316,191.571,191.6229,235165.0
2016-12-06 14:45:00,221.53,221.55,221.49,221.53,439051.0,191.6229,191.6402,191.5883,191.6229,439051.0
2016-12-06 14:50:00,221.53,221.54,221.48,221.54,345758.0,191.6229,191.6316,191.5797,191.6316,345758.0
2016-12-06 14:55:00,221.54,221.57,221.52,221.56,475849.0,191.6316,191.6575,191.6143,191.6489,475849.0
2016-12-06 15:00:00,221.56,221.61,221.55,221.56,513966.0,191.6489,191.6921,191.6402,191.6489,513966.0
2016-12-06 15:05:00,221.56,221.59,221.5,221.5,423679.0,191.6489,191.6748,191.597,191.597,423679.0
2016-12-06 15:10:00,221.51,221.51,221.4,221.44,750206.0,191.6056,191.6056,191.5105,191.5451,750206.0
2016-12-06 15:15:00,221.44,221.46,221.39,221.44,889397.0,191.5451,191.5624,191.5018,191.5451,889397.0
2016-12-06 15:20:00,221.45,221.46,221.39,221.41,368453.0,191.5537,191.5624,191.5018,191.5191,368453.0
2016-12-06 15:25:00,221.41,221.41,221.3,221.33,870350.0,191.5191,191.5191,191.424,191.4499,870350.0
2016-12-06 15:30:00,221.33,221.45,221.33,221.44,1081040.0,191.4499,191.5537,191.4499,191.5451,1081040.0
2016-12-06 15:35:00,221.43,221.45,221.37,221.44,782377.0,191.5364,191.5537,191.4845,191.5451,782377.0
2016-12-06 15:40:00,221.44,221.47,221.4,221.43,868026.0,191.5451,191.571,191.5105,191.5364,868026.0
2016-12-06 15:45:00,221.44,221.63,221.43,221.55,1978491.0,191.5451,191.7094,191.5364,191.6402,1978491.0
2016-12-06 15:50:00,221.54,221.75,221.52,221.71,1973398.0,191.6316,191.8132,191.6143,191.7786,1973398.0
2016-12-06 15:55:00,221.72,221.73,221.61,221.69,2672371.0,191.7873,191.7959,191.6921,191.7613,2672371.0
2016-12-07 09:30:00,221.52,221.58,221.38,221.52,1280952.0,191.6143,191.6662,191.4932,191.6143,1280952.0
2016-12-07 09:35:00,221.53,221.59,221.42,221.57,692421.0,191.6229,191.6748,191.5278,191.6575,692421.0
2016-12-07 09:40:00,221.57,221.6,221.42,221.6,950448.0,191.6575,191.6835,191.5278,191.6835,950448.0
2016-12-07 09:45:00,221.6,221.63,221.42,221.47,524645.0,191.6835,191.7094,191.5278,191.571,524645.0
2016-12-07 09:50:00,221.46,221.49,221.39,221.47,462450.0,191.5624,191.5883,191.5018,191.571,462450.0
2016-12-07 09:55:00,221.47,221.49,221.39,221.4,449679.0,191.571,191.5883,191.5018,191.5105,449679.0
2016-12-07 10:00:00,221.39,221.58,221.39,221.53,545911.0,191.5018,191.6662,191.5018,191.6229,545911.0
2016-12-07 10:05:00,221.53,221.69,221.53,221.67,686289.0,191.6229,191.7613,191.6229,191.744,686289.0
2016-12-07 10:10:00,221.68,221.75,221.63,221.73,1341538.0,191.7527,191.8132,191.7094,191.7959,1341538.0
2016-12-07 10:15:00,221.73,221.88,221.69,221.83,1306139.0,191.7959,191.9257,191.7613,191.8824,1306139.0
2016-12-07 10:20:00,221.83,221.88,221.82,221.84,546441.0,191.8824,191.9257,191.8738,191.8911,546441.0
2016-12-07 10:25:00,221.85,221.89,221.81,221.89,499017.0,191.8997,191.9343,191.8651,191.9343,499017.0
2016-12-07 10:30:00,221.87,221.92,221.77,221.78,527172.0,191.917,191.9603,191.8305,191.8392,527172.0
2016-12-07 10:35:00,221.79,221.8,221.65,221.68,930039.0,191.8478,191.8565,191.7267,191.7527,930039.0
2016-12-07 10:40:00,221.68,221.84,221.67,221.83,689247.0,191.7527,191.8911,191.744,191.8824,689247.0
2016-12-07 10:45:00,221.83,221.96,221.82,221.93,697601.0,191.8824,191.9949,191.8738,191.9689,697601.0
2016-12-07 10:50:00,221.94,221.97,221.87,221.93,485801.0,191.9776,192.0035,191.917,191.9689,485801.0
2016-12-07 10:55:00,221.93,221.96,221.89,221.92,401148.0,191.9689,191.9949,191.9343,191.9603,401148.0
2016-12-07 11:00:00,221.92,221.96,221.89,221.89,455375.0,191.9603,191.9949,191.9343,191.9343,455375.0
2016-12-07 11:05:00,221.9,221.91,221.85,221.87,403748.0,191.943,191.9516,191.8997,191.917,403748.0
2016-12-07 11:10:00,221.87,221.92,221.81,221.82,532654.0,191.917,191.9603,191.8651,191.8738,532654.0
2016-12-07 11:15:00,221.82,221.91,221.81,221.89,314448.0,191.8738,191.9516,191.8651,191.9343,314448.0
2016-12-07 11:20:00,221.89,221.91,221.79,221.8,359360.0,191.9343,191.9516,191.8478,191.8565,359360.0
2016-12-07 11:25:00,221.8,221.89,221.8,221.85,374010.0,191.8565,191.9343,191.8565,191.8997,374010.0
2016-12-07 11:30:00,221.85,222.0,221.84,221.95,444315.0,191.8997,192.0295,191.8911,191.9862,444315.0
2016-12-07 11:35:00,221.94,222.08,221.94,222.01,884766.0,191.9776,192.0987,191.9776,192.0381,884766.0
2016-12-07 11:40:00,222.01,222.1,222.01,222.05,485870.0,192.0381,192.116,192.0381,192.0727,485870.0
2016-12-07 11:45:00,222.05,222.11,222.03,222.09,723077.0,192.0727,192.1246,192.0554,192.1073,723077.0
2016-12-07 11:50:00,222.09,222.16,222.07,222.16,520109.0,192.1073,192.1679,192.09,192.1679,520109.0
2016-12-07 11:55:00,222.16,222.32,222.15,222.31,1060803.0,192.1679,192.3063,192.1592,192.2976,1060803.0
2016-12-07 12:00:00,222.32,222.36,222.22,222.25,902182.0,192.3063,192.3409,192.2198,192.2457,902182.0
2016-12-07 12:05:00,222.25,222.39,222.24,222.35,436508.0,192.2457,192.3668,192.2371,192.3322,436508.0
2016-12-07 12:10:00,222.35,222.39,222.31,222.37,301593.0,192.3322,192.3668,192.2976,192.3495,301593.0
2016-12-07 12:15:00,222.37,222.38,222.31,222.35,368648.0,192.3495,192.3582,192.2976,192.3322,368648.0
2016-12-07 12:20:00,222.35,222.41,222.33,222.37,358663.0,192.3322,192.3841,192.3149,192.3495,358663.0
2016-12-07 12:25:00,222.37,222.42,222.35,222.36,313207.0,192.3495,192.3928,192.3322,192.3409,313207.0
2016-12-07 12:30:00,222.35,222.45,222.32,222.42,393206.0,192.3322,192.4187,192.3063,192.3928,393206.0
2016-12-07 12:35:00,222.43,222.44,222.37,222.39,231026.0,192.4014,192.4101,192.3495,192.3668,231026.0
2016-12-07 12:40:00,222.4,222.48,222.4,222.44,345887.0,192.3755,192.4447,192.3755,192.4101,345887.0
2016-12-07 12:45:00,222.45,222.56,222.41,222.51,389996.0,192.4187,192.5139,192.3841,192.4706,389996.0
2016-12-07 12:50:00,222.5,222.57,222.46,222.56,443375.0,192.462,192.5225,192.4274,192.5139,443375.0
2016-12-07 12:55:00,222.55,222.77,222.54,222.76,851735.0,192.5052,192.6955,192.4966,192.6869,851735.0
2016-12-07 13:00:00,222.77,222.89,222.76,222.82,985052.0,192.6955,192.7993,192.6869,192.7388,985052.0
2016-12-07 13:05:00,222.82,223.05,222.8,222.99,1186676.0,192.7388,192.9377,192.7215,192.8858,1186676.0
2016-12-07 13:10:00,222.99,223.01,222.93,222.96,955206.0,192.8858,192.9031,192.8339,192.8599,955206.0
2016-12-07 13:15:00,222.95,222.98,222.9,222.98,758114.0,192.8512,192.8772,192.808,192.8772,758114.0
2016-12-07 13:20:00,222.99,223.46,222.99,223.39,4199813.0,192.8858,193.2924,192.8858,193.2318,4199813.0
2016-12-07 13:25:00,223.39,223.39,223.24,223.24,1497758.0,193.2318,193.2318,193.1021,193.1021,1497758.0
2016-12-07 13:30:00,223.24,223.38,223.2,223.3,1085525.0,193.1021,193.2232,193.0675,193.154,1085525.0
2016-12-07 13:35:00,223.31,223.49,223.31,223.41,1080879.0,193.1626,193.3183,193.1626,193.2491,1080879.0
2016-12-07 13:40:00,223.4,223.54,223.4,223.45,1134533.0,193.2405,193.3616,193.2405,193.2837,1134533.0
2016-12-07 13:45:00,223.45,223.6,223.4,223.55,921237.0,193.2837,193.4135,193.2405,193.3702,921237.0
2016-12-07 13:50:00,223.55,223.9,223.55,223.86,1684039.0,193.3702,193.673,193.3702,193.6384,1684039.0
2016-12-07 13:55:00,223.86,223.98,223.75,223.92,2002271.0,193.6384,193.7422,193.5432,193.6903,2002271.0
2016-12-07 14:00:00,223.93,223.96,223.7,223.71,1731390.0,193.6989,193.7249,193.5,193.5086,1731390.0
2016-12-07 14:05:00,223.72,223.81,223.72,223.79,766025.0,193.5173,193.5951,193.5173,193.5778,766025.0
2016-12-07 14:10:00,223.78,223.84,223.75,223.8,1053205.0,193.5692,193.6211,193.5432,193.5865,1053205.0
2016-12-07 14:15:00,223.8,224.06,223.77,223.97,1986700.0,193.5865,193.8114,193.5605,193.7335,1986700.0
2016-12-07 14:20:00,223.98,224.06,223.91,224.0,1541842.0,193.7422,193.8114,193.6816,193.7595,1541842.0
2016-12-07 14:25:00,224.01,224.03,223.76,223.8,1515099.0,193.7681,193.7854,193.5519,193.5865,1515099.0
2016-12-07 14:30:00,223.8,223.86,223.76,223.83,678361.0,193.5865,193.6384,193.5519,193.6124,678361.0
2016-12-07 14:35:00,223.83,223.86,223.77,223.78,739602.0,193.6124,193.6384,193.5605,193.5692,739602.0
2016-12-07 14:40:00,223.77,223.82,223.74,223.81,677340.0,193.5605,193.6038,193.5346,193.5951,677340.0
2016-12-07 14:45:00,223.81,223.87,223.79,223.84,575502.0,193.5951,193.647,193.5778,193.6211,575502.0
2016-12-07 14:50:00,223.83,223.96,223.81,223.89,709516.0,193.6124,193.7249,193.5951,193.6643,709516.0
2016-12-07 14:55:00,223.89,224.11,223.87,224.0,1122384.0,193.6643,193.8546,193.647,193.7595,1122384.0
2016-12-07 15:00:00,224.0,224.05,223.8,223.89,1173232.0,193.7595,193.8027,193.5865,193.6643,1173232.0
2016-12-07 15:05:00,223.89,224.2,223.89,224.07,1833340.0,193.6643,193.9325,193.6643,193.82,1833340.0
2016-12-07 15:10:00,224.07,224.1,223.98,224.04,744286.0,193.82,193.846,193.7422,193.7941,744286.0
2016-12-07 15:15:00,224.04,224.11,224.03,224.09,1309281.0,193.7941,193.8546,193.7854,193.8373,1309281.0
2016-12-07 15:20:00,224.09,224.31,224.04,224.2,1929832.0,193.8373,194.0276,193.7941,193.9325,1929832.0
2016-12-07 15:25:00,224.2,224.5,224.18,224.38,2333254.0,193.9325,194.192,193.9152,194.0882,2333254.0
2016-12-07 15:30:00,224.38,224.6,224.32,224.52,2217113.0,194.0882,194.2785,194.0363,194.2093,2217113.0
2016-12-07 15:35:00,224.52,224.67,224.43,224.59,2061465.0,194.2093,194.339,194.1314,194.2698,2061465.0
2016-12-07 15:40:00,224.59,224.6,224.44,224.48,2289753.0,194.2698,194.2785,194.1401,194.1747,2289753.0
2016-12-07 15:45:00,224.48,224.5,224.17,224.18,2591303.0,194.1747,194.192,193.9065,193.9152,2591303.0
2016-12-07 15:50:00,224.18,224.32,224.18,224.21,2324406.0,193.9152,194.0363,193.9152,193.9411,2324406.0
2016-12-07 15:55:00,224.2,224.58,224.19,224.57,6196789.0,193.9325,194.2612,193.9238,194.2525,6196789.0
2016-12-08 09:30:00,224.58,224.63,224.35,224.6,2109621.0,194.2612,194.3044,194.0622,194.2785,2109621.0
2016-12-08 09:35:00,224.6,224.75,224.37,224.73,1541759.0,194.2785,194.4082,194.0795,194.3909,1541759.0
2016-12-08 09:40:00,224.73,224.89,224.71,224.79,1601074.0,194.3909,194.5293,194.3736,194.4428,1601074.0
2016-12-08 09:45:00,224.78,224.88,224.65,224.71,1555332.0,194.4342,194.5207,194.3217,194.3736,1555332.0
2016-12-08 09:50:00,224.72,224.94,224.67,224.7,1921843.0,194.3823,194.5726,194.339,194.365,1921843.0
2016-12-08 09:55:00,224.7,224.7,224.47,224.58,1242702.0,194.365,194.365,194.166,194.2612,1242702.0
2016-12-08 10:00:00,224.58,224.59,224.32,224.34,1201788.0,194.2612,194.2698,194.0363,194.0536,1201788.0
2016-12-08 10:05:00,224.33,224.56,224.33,224.49,1125501.0,194.0449,194.2439,194.0449,194.1833,1125501.0
2016-12-08 10:10:00,224.49,224.52,224.26,224.37,1016119.0,194.1833,194.2093,193.9844,194.0795,1016119.0
2016-12-08 10:15:00,224.37,224.57,224.36,224.52,903570.0,194.0795,194.2525,194.0709,194.2093,903570.0
2016-12-08 10:20:00,224.51,224.55,224.42,224.51,462650.0,194.2006,194.2352,194.1228,194.2006,462650.0
2016-12-08 10:25:00,224.52,224.57,224.46,224.51,515726.0,194.2093,194.2525,194.1574,194.2006,515726.0
2016-12-08 10:30:00,224.52,224.63,224.49,224.57,609996.0,194.2093,194.3044,194.1833,194.2525,609996.0
2016-12-08 10:35:00,224.57,224.65,224.45,224.62,643043.0,194.2525,194.3217,194.1487,194.2958,643043.0
2016-12-08 10:40:00,224.63,224.78,224.61,224.68,827395.0,194.3044,194.4342,194.2871,194.3477,827395.0
2016-12-08 10:45:00,224.67,224.71,224.54,224.62,615009.0,194.339,194.3736,194.2266,194.2958,615009.0
2016-12-08 10:50:00,224.63,224.69,224.55,224.69,521120.0,194.3044,194.3563,194.2352,194.3563,521120.0
2016-12-08 10:55:00,224.68,224.73,224.66,224.71,629115.0,194.3477,194.3909,194.3304,194.3736,629115.0
2016-12-08 11:00:00,224.71,224.87,224.69,224.86,922232.0,194.3736,194.512,194.3563,194.5034,922232.0
2016-12-08 11:05:00,224.86,224.9,224.81,224.82,575614.0,194.5034,194.538,194.4601,194.4688,575614.0
2016-12-08 11:10:00,224.82,224.84,224.78,224.8,669257.0,194.4688,194.4861,194.4342,194.4515,669257.0
2016-12-08 11:15:00,224.79,224.81,224.59,224.75,1113911.0,194.4428,194.4601,194.2698,194.4082,1113911.0
2016-12-08 11:20:00,224.75,224.93,224.74,224.84,888051.0,194.4082,194.5639,194.3996,194.4861,888051.0
2016-12-08 11:25:00,224.84,224.86,224.73,224.75,587023.0,194.4861,194.5034,194.3909,194.4082,587023.0
2016-12-08 11:30:00,224.76,224.76,224.62,224.67,697201.0,194.4169,194.4169,194.2958,194.339,697201.0
2016-12-08 11:35:00,224.68,224.69,224.57,224.58,499675.0,194.3477,194.3563,194.2525,194.2612,499675.0
2016-12-08 11:40:00,224.58,224.72,224.57,224.7,492644.0,194.2612,194.3823,194.2525,194.365,492644.0
2016-12-08 11:45:00,224.7,224.87,224.67,224.82,726243.0,194.365,194.512,194.339,194.4688,726243.0
2016-12-08 11:50:00,224.81,224.82,224.67,224.69,477028.0,194.4601,194.4688,194.339,194.3563,477028.0
2016-12-08 11:55:00,224.69,224.81,224.65,224.79,457901.0,194.3563,194.4601,194.3217,194.4428,457901.0
2016-12-08 12:00:00,224.79,224.87,224.78,224.84,349803.0,194.4428,194.512,194.4342,194.4861,349803.0
2016-12-08 12:05:00,224.85,224.88,224.79,224.87,251576.0,194.4947,194.5207,194.4428,194.512,251576.0
2016-12-08 12:10:00,224.87,224.93,224.81,224.9,467168.0,194.512,194.5639,194.4601,194.538,467168.0
2016-12-08 12:15:00,224.91,224.98,224.87,224.96,400213.0,194.5466,194.6072,194.512,194.5899,400213.0
2016-12-08 12:20:00,224.96,225.3,224.91,225.25,1233729.0,194.5899,194.884,194.5466,194.8407,1233729.0
2016-12-08 12:25:00,225.26,225.41,225.23,225.27,988505.0,194.8494,194.9791,194.8234,194.858,988505.0
2016-12-08 12:30:00,225.26,225.4,225.22,225.36,639488.0,194.8494,194.9705,194.8148,194.9359,639488.0
2016-12-08 12:35:00,225.36,225.37,225.26,225.31,594103.0,194.9359,194.9445,194.8494,194.8926,594103.0
2016-12-08 12:40:00,225.3,225.41,225.25,225.37,551382.0,194.884,194.9791,194.8407,194.9445,551382.0
2016-12-08 12:45:00,225.38,225.59,225.34,225.51,867873.0,194.9532,195.1348,194.9186,195.0656,867873.0
2016-12-08 12:50:00,225.51,225.52,225.3,225.3,935057.0,195.0656,195.0743,194.884,194.884,935057.0
2016-12-08 12:55:00,225.3,225.39,225.28,225.33,551920.0,194.884,194.9618,194.8667,194.9099,551920.0
2016-12-08 13:00:00,225.33,225.38,225.21,225.25,658249.0,194.9099,194.9532,194.8061,194.8407,658249.0
2016-12-08 13:05:00,225.25,225.29,225.21,225.27,510432.0,194.8407,194.8753,194.8061,194.858,510432.0
2016-12-08 13:10:00,225.27,225.33,225.23,225.33,799703.0,194.858,194.9099,194.8234,194.9099,799703.0
2016-12-08 13:15:00,225.33,225.35,225.21,225.24,484950.0,194.9099,194.9272,194.8061,194.8321,484950.0
2016-12-08 13:20:00,225.24,225.28,225.19,225.28,639871.0,194.8321,194.8667,194.7888,194.8667,639871.0
2016-12-08 13:25:00,225.28,225.33,225.25,225.29,509614.0,194.8667,194.9099,194.8407,194.8753,509614.0
2016-12-08 13:30:00,225.3,225.3,225.2,225.28,487092.0,194.884,194.884,194.7975,194.8667,487092.0
2016-12-08 13:35:00,225.28,225.43,225.25,225.42,590365.0,194.8667,194.9964,194.8407,194.9878,590365.0
2016-12-08 13:40:00,225.42,225.43,225.31,225.39,1148100.0,194.9878,194.9964,194.8926,194.9618,1148100.0
2016-12-08 13:45:00,225.39,225.48,225.36,225.48,622847.0,194.9618,195.0397,194.9359,195.0397,622847.0
2016-12-08 13:50:00,225.47,225.53,225.46,225.52,738745.0,195.031,195.0829,195.0224,195.0743,738745.0
2016-12-08 13:55:00,225.52,225.7,225.47,225.64,1255041.0,195.0743,195.2299,195.031,195.178,1255041.0
2016-12-08 14:00:00,225.64,225.65,225.56,225.58,852941.0,195.178,195.1867,195.1089,195.1262,852941.0
2016-12-08 14:05:00,225.58,225.59,225.46,225.46,873237.0,195.1262,195.1348,195.0224,195.0224,873237.0
2016-12-08 14:10:00,225.46,225.55,225.43,225.53,668041.0,195.0224,195.1002,194.9964,195.0829,668041.0
2016-12-08 14:15:00,225.53,225.54,225.24,225.24,1228267.0,195.0829,195.0916,194.8321,194.8321,1228267.0
2016-12-08 14:20:00,225.25,225.32,225.03,225.05,1125136.0,194.8407,194.9013,194.6504,194.6677,1125136.0
2016-12-08 14:25:00,225.05,225.25,225.03,225.25,696714.0,194.6677,194.8407,194.6504,194.8407,696714.0
2016-12-08 14:30:00,225.25,225.31,225.16,225.19,669123.0,194.8407,194.8926,194.7629,194.7888,669123.0
2016-12-08 14:35:00,225.19,225.19,224.82,224.97,2182117.0,194.7888,194.7888,194.4688,194.5985,2182117.0
2016-12-08 14:40:00,224.96,225.0,224.88,224.94,915164.0,194.5899,194.6245,194.5207,194.5726,915164.0
2016-12-08 14:45:00,224.94,224.95,224.78,224.83,1455922.0,194.5726,194.5812,194.4342,194.4774,1455922.0
2016-12-08 14:50:00,224.83,224.97,224.8,224.94,851221.0,194.4774,194.5985,194.4515,194.5726,851221.0
2016-12-08 14:55:00,224.94,225.08,224.94,225.07,1054627.0,194.5726,194.6937,194.5726,194.685,1054627.0
2016-12-08 15:00:00,225.01,225.08,224.99,225.03,513801.0,194.6331,194.6937,194.6158,194.6504,513801.0
2016-12-08 15:05:00,225.03,225.08,224.94,225.07,659102.0,194.6504,194.6937,194.5726,194.685,659102.0
2016-12-08 15:10:00,225.08,225.17,225.03,225.03,865673.0,194.6937,194.7715,194.6504,194.6504,865673.0
2016-12-08 15:15:00,225.03,225.07,224.99,225.01,524599.0,194.6504,194.685,194.6158,194.6331,524599.0
2016-12-08 15:20:00,225.01,225.04,224.88,224.97,933383.0,194.6331,194.6591,194.5207,194.5985,933383.0
2016-12-08 15:25:00,224.98,225.13,224.9,224.92,1316387.0,194.6072,194.7369,194.538,194.5553,1316387.0
2016-12-08 15:30:00,224.93,225.07,224.91,225.01,622992.0,194.5639,194.685,194.5466,194.6331,622992.0
2016-12-08 15:35:00,225.0,225.17,224.99,225.15,795042.0,194.6245,194.7715,194.6158,194.7542,795042.0
2016-12-08 15:40:00,225.16,225.3,225.12,225.23,1187626.0,194.7629,194.884,194.7283,194.8234,1187626.0
2016-12-08 15:45:00,225.23,225.24,225.02,225.06,1258422.0,194.8234,194.8321,194.6418,194.6764,1258422.0
2016-12-08 15:50:00,225.05,225.16,225.05,225.08,1428249.0,194.6677,194.7629,194.6677,194.6937,1428249.0
2016-12-08 15:55:00,225.08,225.14,224.91,225.14,3875846.0,194.6937,194.7456,194.5466,194.7456,3875846.0
2016-12-09 09:30:00,225.41,225.53,225.37,225.46,1845249.0,194.9791,195.0829,194.9445,195.0224,1845249.0
2016-12-09 09:35:00,225.45,225.6,225.42,225.59,1494347.0,195.0137,195.1435,194.9878,195.1348,1494347.0
2016-12-09 09:40:00,225.59,225.66,225.44,225.6,1542661.0,195.1348,195.1953,195.0051,195.1435,1542661.0
2016-12-09 09:45:00,225.6,225.77,225.57,225.71,1224499.0,195.1435,195.2905,195.1175,195.2386,1224499.0
2016-12-09 09:50:00,225.71,225.86,225.69,225.82,1319010.0,195.2386,195.3683,195.2213,195.3337,1319010.0
2016-12-09 09:55:00,225.83,225.83,225.71,225.74,804929.0,195.3424,195.3424,195.2386,195.2645,804929.0
2016-12-09 10:00:00,225.75,225.76,225.58,225.65,1035996.0,195.2732,195.2818,195.1262,195.1867,1035996.0
2016-12-09 10:05:00,225.66,225.71,225.55,225.71,929989.0,195.1953,195.2386,195.1002,195.2386,929989.0
2016-12-09 10:10:00,225.71,225.79,225.64,225.69,698341.0,195.2386,195.3078,195.178,195.2213,698341.0
2016-12-09 10:15:00,225.7,225.7,225.48,225.56,1041680.0,195.2299,195.2299,195.0397,195.1089,1041680.0
2016-12-09 10:20:00,225.55,225.75,225.53,225.75,555522.0,195.1002,195.2732,195.0829,195.2732,555522.0
2016-12-09 10:25:00,225.75,225.81,225.68,225.7,705752.0,195.2732,195.3251,195.2126,195.2299,705752.0
2016-12-09 10:30:00,225.69,225.95,225.69,225.95,908165.0,195.2213,195.4462,195.2213,195.4462,908165.0
2016-12-09 10:35:00,225.95,226.01,225.87,226.01,1140732.0,195.4462,195.4981,195.377,195.4981,1140732.0
2016-12-09 10:40:00,226.0,226.02,225.86,225.91,859355.0,195.4894,195.5067,195.3683,195.4116,859355.0
2016-12-09 10:45:00,225.91,225.94,225.85,225.91,509043.0,195.4116,195.4375,195.3597,195.4116,509043.0
2016-12-09 10:50:00,225.91,225.97,225.8,225.81,475174.0,195.4116,195.4635,195.3164,195.3251,475174.0
2016-12-09 10:55:00,225.82,225.84,225.74,225.8,408090.0,195.3337,195.351,195.2645,195.3164,408090.0
2016-12-09 11:00:00,225.81,225.83,225.72,225.75,505265.0,195.3251,195.3424,195.2472,195.2732,505265.0
2016-12-09 11:05:00,225.75,225.79,225.71,225.73,495283.0,195.2732,195.3078,195.2386,195.2559,495283.0
2016-12-09 11:10:00,225.72,225.85,225.72,225.82,694437.0,195.2472,195.3597,195.2472,195.3337,694437.0
2016-12-09 11:15:00,225.81,225.91,225.81,225.89,282535.0,195.3251,195.4116,195.3251,195.3943,282535.0
2016-12-09 11:20:00,225.89,225.94,225.8,225.8,416976.0,195.3943,195.4375,195.3164,195.3164,416976.0
2016-12-09 11:25:00,225.8,225.83,225.63,225.7,768819.0,195.3164,195.3424,195.1694,195.2299,768819.0
2016-12-09 11:30:00,225.71,225.72,225.6,225.7,720877.0,195.2386,195.2472,195.1435,195.2299,720877.0
2016-12-09 11:35:00,225.69,225.88,225.68,225.85,1084138.0,195.2213,195.3856,195.2126,195.3597,1084138.0
2016-12-09 11:40:00,225.85,225.86,225.77,225.79,517230.0,195.3597,195.3683,195.2905,195.3078,517230.0
2016-12-09 11:45:00,225.79,225.89,225.77,225.86,530724.0,195.3078,195.3943,195.2905,195.3683,530724.0
2016-12-09 11:50:00,225.86,225.89,225.79,225.81,334325.0,195.3683,195.3943,195.3078,195.3251,334325.0
2016-12-09 11:55:00,225.82,225.88,225.72,225.74,681378.0,195.3337,195.3856,195.2472,195.2645,681378.0
2016-12-09 12:00:00,225.74,225.78,225.71,225.76,347286.0,195.2645,195.2991,195.2386,195.2818,347286.0
2016-12-09 12:05:00,225.76,225.8,225.72,225.73,375366.0,195.2818,195.3164,195.2472,195.2559,375366.0
2016-12-09 12:10:00,225.74,225.78,225.69,225.74,462113.0,195.2645,195.2991,195.2213,195.2645,462113.0
2016-12-09 12:15:00,225.73,225.76,225.67,225.75,369692.0,195.2559,195.2818,195.204,195.2732,369692.0
2016-12-09 12:20:00,225.75,225.82,225.73,225.81,288136.0,195.2732,195.3337,195.2559,195.3251,288136.0
2016-12-09 12:25:00,225.81,225.85,225.72,225.84,471134.0,195.3251,195.3597,195.2472,195.351,471134.0
2016-12-09 12:30:00,225.84,225.95,225.83,225.91,610973.0,195.351,195.4462,195.3424,195.4116,610973.0
2016-12-09 12:35:00,225.91,225.95,225.82,225.9,379691.0,195.4116,195.4462,195.3337,195.4029,379691.0
2016-12-09 12:40:00,225.9,225.9,225.79,225.82,346829.0,195.4029,195.4029,195.3078,195.3337,346829.0
2016-12-09 12:45:00,225.82,225.91,225.82,225.91,168624.0,195.3337,195.4116,195.3337,195.4116,168624.0
2016-12-09 12:50:00,225.9,225.99,225.89,225.96,794498.0,195.4029,195.4808,195.3943,195.4548,794498.0
2016-12-09 12:55:00,225.96,225.96,225.81,225.85,376722.0,195.4548,195.4548,195.3251,195.3597,376722.0
2016-12-09 13:00:00,225.86,225.89,225.82,225.86,555866.0,195.3683,195.3943,195.3337,195.3683,555866.0
2016-12-09 13:05:00,225.86,225.88,225.78,225.84,317719.0,195.3683,195.3856,195.2991,195.351,317719.0
2016-12-09 13:10:00,225.84,225.9,225.83,225.85,390211.0,195.351,195.4029,195.3424,195.3597,390211.0
2016-12-09 13:15:00,225.85,225.86,225.77,225.79,322814.0,195.3597,195.3683,195.2905,195.3078,322814.0
2016-12-09 13:20:00,225.78,225.83,225.73,225.82,567341.0,195.2991,195.3424,195.2559,195.3337,567341.0
2016-12-09 13:25:00,225.81,225.85,225.78,225.84,271028.0,195.3251,195.3597,195.2991,195.351,271028.0
2016-12-09 13:30:00,225.84,225.88,225.8,225.83,438562.0,195.351,195.3856,195.3164,195.3424,438562.0
2016-12-09 13:35:00,225.83,225.85,225.79,225.83,269908.0,195.3424,195.3597,195.3078,195.3424,269908.0
2016-12-09 13:40:00,225.82,225.86,225.81,225.83,237583.0,195.3337,195.3683,195.3251,195.3424,237583.0
2016-12-09 13:45:00,225.83,225.89,225.82,225.87,293551.0,195.3424,195.3943,195.3337,195.377,293551.0
2016-12-09 13:50:00,225.87,225.94,225.83,225.94,716502.0,195.377,195.4375,195.3424,195.4375,716502.0
2016-12-09 13:55:00,225.93,225.98,225.9,225.92,398325.0,195.4289,195.4721,195.4029,195.4202,398325.0
2016-12-09 14:00:00,225.92,226.02,225.9,225.99,522466.0,195.4202,195.5067,195.4029,195.4808,522466.0
2016-12-09 14:05:00,225.99,226.06,225.98,226.0,699172.0,195.4808,195.5413,195.4721,195.4894,699172.0
2016-12-09 14:10:00,226.01,226.05,225.97,226.01,578400.0,195.4981,195.5327,195.4635,195.4981,578400.0
2016-12-09 14:15:00,226.01,226.06,225.97,225.98,435088.0,195.4981,195.5413,195.4635,195.4721,435088.0
2016-12-09 14:20:00,225.98,226.0,225.91,225.98,548106.0,195.4721,195.4894,195.4116,195.4721,548106.0
2016-12-09 14:25:00,225.97,226.0,225.88,225.89,391781.0,195.4635,195.4894,195.3856,195.3943,391781.0
2016-12-09 14:30:00,225.88,226.04,225.85,226.0,776488.0,195.3856,195.524,195.3597,195.4894,776488.0
2016-12-09 14:35:00,226.0,226.01,225.93,225.95,413901.0,195.4894,195.4981,195.4289,195.4462,413901.0
2016-12-09 14:40:00,225.95,226.0,225.94,225.98,558480.0,195.4462,195.4894,195.4375,195.4721,558480.0
2016-12-09 14:45:00,225.97,225.98,225.92,225.95,417578.0,195.4635,195.4721,195.4202,195.4462,417578.0
2016-12-09 14:50:00,225.95,226.03,225.92,226.01,441352.0,195.4462,195.5154,195.4202,195.4981,441352.0
2016-12-09 14:55:00,226.01,226.07,225.98,226.06,578753.0,195.4981,195.55,195.4721,195.5413,578753.0
2016-12-09 15:00:00,226.07,226.12,226.02,226.12,876554.0,195.55,195.5932,195.5067,195.5932,876554.0
2016-12-09 15:05:00,226.12,226.25,226.12,226.22,1172880.0,195.5932,195.7057,195.5932,195.6797,1172880.0
2016-12-09 15:10:00,226.22,226.36,226.22,226.34,1802919.0,195.6797,195.8008,195.6797,195.7835,1802919.0
2016-12-09 15:15:00,226.33,226.49,226.33,226.46,1799464.0,195.7749,195.9133,195.7749,195.8873,1799464.0
2016-12-09 15:20:00,226.46,226.5,226.39,226.4,1104004.0,195.8873,195.9219,195.8268,195.8354,1104004.0
2016-12-09 15:25:00,226.4,226.45,226.36,226.45,983490.0,195.8354,195.8787,195.8008,195.8787,983490.0
2016-12-09 15:30:00,226.44,226.5,226.32,226.35,1517570.0,195.87,195.9219,195.7662,195.7922,1517570.0
2016-12-09 15:35:00,226.35,226.36,226.27,226.28,941689.0,195.7922,195.8008,195.723,195.7316,941689.0
2016-12-09 15:40:00,226.29,226.34,226.27,226.31,1414807.0,195.7403,195.7835,195.723,195.7576,1414807.0
2016-12-09 15:45:00,226.31,226.35,226.26,226.27,1741169.0,195.7576,195.7922,195.7143,195.723,1741169.0
2016-12-09 15:50:00,226.27,226.43,226.27,226.38,2237356.0,195.723,195.8614,195.723,195.8181,2237356.0
2016-12-09 15:55:00,226.39,226.5,226.3,226.49,3676036.0,195.8268,195.9219,195.7489,195.9133,3676036.0
2016-12-12 09:30:00,226.4,226.52,226.28,226.37,2585955.0,195.8354,195.9392,195.7316,195.8095,2585955.0
2016-12-12 09:35:00,226.37,226.57,226.26,226.57,1792608.0,195.8095,195.9825,195.7143,195.9825,1792608.0
2016-12-12 09:40:00,226.57,226.58,226.35,226.42,901434.0,195.9825,195.9911,195.7922,195.8527,901434.0
2016-12-12 09:45:00,226.43,226.64,226.4,226.63,1146147.0,195.8614,196.043,195.8354,196.0344,1146147.0
2016-12-12 09:50:00,226.62,226.77,226.62,226.67,1749464.0,196.0257,196.1555,196.0257,196.069,1749464.0
2016-12-12 09:55:00,226.67,226.82,226.66,226.82,993802.0,196.069,196.1987,196.0603,196.1987,993802.0
2016-12-12 10:00:00,226.82,226.96,226.76,226.87,1406122.0,196.1987,196.3198,196.1468,196.242,1406122.0
2016-12-12 10:05:00,226.87,226.87,226.66,226.7,825574.0,196.242,196.242,196.0603,196.0949,825574.0
2016-12-12 10:10:00,226.71,226.71,226.53,226.55,724929.0,196.1036,196.1036,195.9479,195.9652,724929.0
2016-12-12 10:15:00,226.55,226.57,226.38,226.39,727946.0,195.9652,195.9825,195.8181,195.8268,727946.0
2016-12-12 10:20:00,226.39,226.49,226.37,226.39,789545.0,195.8268,195.9133,195.8095,195.8268,789545.0
2016-12-12 10:25:00,226.39,226.42,226.22,226.22,913424.0,195.8268,195.8527,195.6797,195.6797,913424.0
2016-12-12 10:30:00,226.22,226.41,226.2,226.32,765996.0,195.6797,195.8441,195.6624,195.7662,765996.0
2016-12-12 10:35:00,226.33,226.49,226.33,226.49,544663.0,195.7749,195.9133,195.7749,195.9133,544663.0
2016-12-12 10:40:00,226.49,226.49,226.32,226.34,624297.0,195.9133,195.9133,195.7662,195.7835,624297.0
2016-12-12 10:45:00,226.34,226.39,226.2,226.22,604499.0,195.7835,195.8268,195.6624,195.6797,604499.0
2016-12-12 10:50:00,226.21,226.26,226.17,226.18,549221.0,195.6711,195.7143,195.6365,195.6451,549221.0
2016-12-12 10:55:00,226.18,226.36,226.18,226.34,840436.0,195.6451,195.8008,195.6451,195.7835,840436.0
2016-12-12 11:00:00,226.33,226.35,226.27,226.28,488688.0,195.7749,195.7922,195.723,195.7316,488688.0
2016-12-12 11:05:00,226.29,226.37,226.25,226.31,401989.0,195.7403,195.8095,195.7057,195.7576,401989.0
2016-12-12 11:10:00,226.32,226.44,226.31,226.42,553819.0,195.7662,195.87,195.7576,195.8527,553819.0
2016-12-12 11:15:00,226.42,226.49,226.39,226.42,609465.0,195.8527,195.9133,195.8268,195.8527,609465.0
2016-12-12 11:20:00,226.41,226.45,226.31,226.38,736633.0,195.8441,195.8787,195.7576,195.8181,736633.0
2016-12-12 11:25:00,226.37,226.42,226.32,226.39,708308.0,195.8095,195.8527,195.7662,195.8268,708308.0
2016-12-12 11:30:00,226.39,226.46,226.3,226.4,720410.0,195.8268,195.8873,195.7489,195.8354,720410.0
2016-12-12 11:35:00,226.4,226.44,226.24,226.25,567432.0,195.8354,195.87,195.697,195.7057,567432.0
2016-12-12 11:40:00,226.25,226.27,226.12,226.14,629457.0,195.7057,195.723,195.5932,195.6105,629457.0
2016-12-12 11:45:00,226.14,226.2,226.11,226.18,623948.0,195.6105,195.6624,195.5846,195.6451,623948.0
2016-12-12 11:50:00,226.17,226.18,226.04,226.07,932137.0,195.6365,195.6451,195.524,195.55,932137.0
2016-12-12 11:55:00,226.08,226.16,226.05,226.15,666394.0,195.5586,195.6278,195.5327,195.6192,666394.0
2016-12-12 12:00:00,226.16,226.16,225.83,225.84,1411906.0,195.6278,195.6278,195.3424,195.351,1411906.0
2016-12-12 12:05:00,225.84,225.88,225.76,225.8,880141.0,195.351,195.3856,195.2818,195.3164,880141.0
2016-12-12 12:10:00,225.81,225.98,225.79,225.97,1007589.0,195.3251,195.4721,195.3078,195.4635,1007589.0
2016-12-12 12:15:00,225.96,226.0,225.87,225.89,783502.0,195.4548,195.4894,195.377,195.3943,783502.0
2016-12-12 12:20:00,225.88,225.96,225.79,225.9,409939.0,195.3856,195.4548,195.3078,195.4029,409939.0
2016-12-12 12:25:00,225.9,225.93,225.84,225.87,438501.0,195.4029,195.4289,195.351,195.377,438501.0
2016-12-12 12:30:00,225.88,225.98,225.87,225.98,411219.0,195.3856,195.4721,195.377,195.4721,411219.0
2016-12-12 12:35:00,225.98,226.11,225.98,226.07,1008379.0,195.4721,195.5846,195.4721,195.55,1008379.0
2016-12-12 12:40:00,226.07,226.08,225.98,226.07,319889.0,195.55,195.5586,195.4721,195.55,319889.0
2016-12-12 12:45:00,226.07,226.1,226.04,226.05,494666.0,195.55,195.5759,195.524,195.5327,494666.0
2016-12-12 12:50:00,226.04,226.07,225.9,225.95,614486.0,195.524,195.55,195.4029,195.4462,614486.0
2016-12-12 12:55:00,225.94,226.01,225.91,225.97,455145.0,195.4375,195.4981,195.4116,195.4635,455145.0
2016-12-12 13:00:00,225.97,226.06,225.96,226.04,543622.0,195.4635,195.5413,195.4548,195.524,543622.0
2016-12-12 13:05:00,226.04,226.06,225.96,225.99,318587.0,195.524,195.5413,195.4548,195.4808,318587.0
2016-12-12 13:10:00,225.98,226.03,225.94,225.96,361214.0,195.4721,195.5154,195.4375,195.4548,361214.0
2016-12-12 13:15:00,225.96,226.19,225.95,226.18,613975.0,195.4548,195.6538,195.4462,195.6451,613975.0
2016-12-12 13:20:00,226.18,226.18,226.09,226.11,554256.0,195.6451,195.6451,195.5673,195.5846,554256.0
2016-12-12 13:25:00,226.11,226.19,226.07,226.09,346937.0,195.5846,195.6538,195.55,195.5673,346937.0
2016-12-12 13:30:00,226.08,226.11,225.9,225.96,518842.0,195.5586,195.5846,195.4029,195.4548,518842.0
2016-12-12 13:35:00,225.97,226.01,225.92,225.93,387069.0,195.4635,195.4981,195.4202,195.4289,387069.0
2016-12-12 13:40:00,225.93,226.06,225.92,226.05,499877.0,195.4289,195.5413,195.4202,195.5327,499877.0
2016-12-12 13:45:00,226.06,226.09,225.92,225.92,537293.0,195.5413,195.5673,195.4202,195.4202,537293.0
2016-12-12 13:50:00,225.93,225.98,225.89,225.93,417056.0,195.4289,195.4721,195.3943,195.4289,417056.0
2016-12-12 13:55:00,225.92,225.98,225.88,225.95,550974.0,195.4202,195.4721,195.3856,195.4462,550974.0
2016-12-12 14:00:00,225.95,226.05,225.92,225.99,368203.0,195.4462,195.5327,195.4202,195.4808,368203.0
2016-12-12 14:05:00,225.99,226.06,225.94,226.04,688314.0,195.4808,195.5413,195.4375,195.524,688314.0
2016-12-12 14:10:00,226.03,226.19,225.99,226.17,808025.0,195.5154,195.6538,195.4808,195.6365,808025.0
2016-12-12 14:15:00,226.17,226.25,226.12,226.22,1165380.0,195.6365,195.7057,195.5932,195.6797,1165380.0
2016-12-12 14:20:00,226.22,226.25,226.17,226.19,766737.0,195.6797,195.7057,195.6365,195.6538,766737.0
2016-12-12 14:25:00,226.2,226.21,226.05,226.07,489074.0,195.6624,195.6711,195.5327,195.55,489074.0
2016-12-12 14:30:00,226.06,226.11,226.02,226.04,453180.0,195.5413,195.5846,195.5067,195.524,453180.0
2016-12-12 14:35:00,226.03,226.06,225.93,225.94,346627.0,195.5154,195.5413,195.4289,195.4375,346627.0
2016-12-12 14:40:00,225.95,225.97,225.89,225.95,587900.0,195.4462,195.4635,195.3943,195.4462,587900.0
2016-12-12 14:45:00,225.95,226.05,225.93,225.94,538749.0,195.4462,195.5327,195.4289,195.4375,538749.0
2016-12-12 14:50:00,225.95,225.96,225.86,225.88,362551.0,195.4462,195.4548,195.3683,195.3856,362551.0
2016-12-12 14:55:00,225.89,226.01,225.89,225.98,678780.0,195.3943,195.4981,195.3943,195.4721,678780.0
2016-12-12 15:00:00,225.98,226.06,225.94,226.05,541964.0,195.4721,195.5413,195.4375,195.5327,541964.0
2016-12-12 15:05:00,226.05,226.06,225.94,226.05,430024.0,195.5327,195.5413,195.4375,195.5327,430024.0
2016-12-12 15:10:00,226.06,226.13,225.98,226.03,673773.0,195.5413,195.6019,195.4721,195.5154,673773.0
2016-12-12 15:15:00,226.03,226.07,225.97,226.04,594828.0,195.5154,195.55,195.4635,195.524,594828.0
2016-12-12 15:20:00,226.03,226.12,226.02,226.12,781662.0,195.5154,195.5932,195.5067,195.5932,781662.0
2016-12-12 15:25:00,226.12,226.17,226.04,226.04,930844.0,195.5932,195.6365,195.524,195.524,930844.0
2016-12-12 15:30:00,226.04,226.05,225.96,226.01,807598.0,195.524,195.5327,195.4548,195.4981,807598.0
2016-12-12 15:35:00,226.0,226.1,225.95,226.06,794423.0,195.4894,195.5759,195.4462,195.5413,794423.0
2016-12-12 15:40:00,226.06,226.13,226.06,226.1,857040.0,195.5413,195.6019,195.5413,195.5759,857040.0
2016-12-12 15:45:00,226.1,226.22,226.08,226.15,1899690.0,195.5759,195.6797,195.5586,195.6192,1899690.0
2016-12-12 15:50:00,226.14,226.25,226.14,226.19,1795321.0,195.6105,195.7057,195.6105,195.6538,1795321.0
2016-12-12 15:55:00,226.19,226.29,226.07,226.22,4412837.0,195.6538,195.7403,195.55,195.6797,4412837.0
2016-12-13 09:30:00,227.01,227.17,227.0,227.13,2357922.0,196.3631,196.5015,196.3544,196.4669,2357922.0
2016-12-13 09:35:00,227.14,227.46,227.12,227.4,2108839.0,196.4755,196.7523,196.4582,196.7004,2108839.0
2016-12-13 09:40:00,227.4,227.84,227.4,227.74,2531246.0,196.7004,197.081,196.7004,196.9945,2531246.0
2016-12-13 09:45:00,227.74,227.77,227.55,227.62,1520115.0,196.9945,197.0205,196.8302,196.8907,1520115.0
2016-12-13 09:50:00,227.62,227.79,227.59,227.63,1712236.0,196.8907,197.0378,196.8648,196.8994,1712236.0
2016-12-13 09:55:00,227.65,227.68,227.49,227.55,1326093.0,196.9167,196.9426,196.7783,196.8302,1326093.0
2016-12-13 10:00:00,227.56,227.6,227.43,227.46,1436944.0,196.8388,196.8734,196.7264,196.7523,1436944.0
2016-12-13 10:05:00,227.45,227.48,227.22,227.39,1603301.0,196.7437,196.7696,196.5447,196.6918,1603301.0
2016-12-13 10:10:00,227.4,227.56,227.32,227.36,1722240.0,196.7004,196.8388,196.6312,196.6658,1722240.0
2016-12-13 10:15:00,227.36,227.44,227.22,227.3,971949.0,196.6658,196.735,196.5447,196.6139,971949.0
2016-12-13 10:20:00,227.32,227.41,227.26,227.32,654793.0,196.6312,196.7091,196.5793,196.6312,654793.0
2016-12-13 10:25:00,227.32,227.45,227.31,227.33,768193.0,196.6312,196.7437,196.6226,196.6399,768193.0
2016-12-13 10:30:00,227.33,227.36,227.08,227.1,1225655.0,196.6399,196.6658,196.4236,196.4409,1225655.0
2016-12-13 10:35:00,227.09,227.18,227.02,227.17,877601.0,196.4323,196.5101,196.3717,196.5015,877601.0
2016-12-13 10:40:00,227.16,227.23,227.12,227.17,921484.0,196.4928,196.5534,196.4582,196.5015,921484.0
2016-12-13 10:45:00,227.16,227.24,227.13,227.21,765859.0,196.4928,196.562,196.4669,196.5361,765859.0
2016-12-13 10:50:00,227.21,227.35,227.13,227.34,1079971.0,196.5361,196.6572,196.4669,196.6485,1079971.0
2016-12-13 10:55:00,227.35,227.43,227.33,227.36,780058.0,196.6572,196.7264,196.6399,196.6658,780058.0
2016-12-13 11:00:00,227.36,227.37,227.24,227.28,728260.0,196.6658,196.6745,196.562,196.5966,728260.0
2016-12-13 11:05:00,227.28,227.3,227.21,227.27,631380.0,196.5966,196.6139,196.5361,196.588,631380.0
2016-12-13 11:10:00,227.26,227.32,227.22,227.31,604797.0,196.5793,196.6312,196.5447,196.6226,604797.0
2016-12-13 11:15:00,227.31,227.33,227.22,227.32,586227.0,196.6226,196.6399,196.5447,196.6312,586227.0
2016-12-13 11:20:00,227.32,227.59,227.31,227.55,1136642.0,196.6312,196.8648,196.6226,196.8302,1136642.0
2016-12-13 11:25:00,227.55,227.63,227.52,227.53,707270.0,196.8302,196.8994,196.8042,196.8129,707270.0
2016-12-13 11:30:00,227.54,227.54,227.44,227.49,639321.0,196.8215,196.8215,196.735,196.7783,639321.0
2016-12-13 11:35:00,227.48,227.5,227.42,227.5,443384.0,196.7696,196.7869,196.7177,196.7869,443384.0
2016-12-13 11:40:00,227.5,227.59,227.44,227.48,801074.0,196.7869,196.8648,196.735,196.7696,801074.0
2016-12-13 11:45:00,227.48,227.55,227.4,227.53,428397.0,196.7696,196.8302,196.7004,196.8129,428397.0
2016-12-13 11:50:00,227.53,227.6,227.48,227.53,414345.0,196.8129,196.8734,196.7696,196.8129,414345.0
2016-12-13 11:55:00,227.53,227.72,227.49,227.66,995063.0,196.8129,196.9772,196.7783,196.9253,995063.0
2016-12-13 12:00:00,227.66,227.77,227.65,227.69,625175.0,196.9253,197.0205,196.9167,196.9513,625175.0
2016-12-13 12:05:00,227.69,227.75,227.64,227.73,484294.0,196.9513,197.0032,196.908,196.9859,484294.0
2016-12-13 12:10:00,227.73,227.77,227.67,227.77,278857.0,196.9859,197.0205,196.934,197.0205,278857.0
2016-12-13 12:15:00,227.77,227.95,227.76,227.79,1294036.0,197.0205,197.1762,197.0118,197.0378,1294036.0
2016-12-13 12:20:00,227.8,227.88,227.79,227.83,570866.0,197.0464,197.1156,197.0378,197.0724,570866.0
2016-12-13 12:25:00,227.83,227.86,227.68,227.71,620750.0,197.0724,197.0983,196.9426,196.9686,620750.0
2016-12-13 12:30:00,227.72,227.8,227.71,227.79,411210.0,196.9772,197.0464,196.9686,197.0378,411210.0
2016-12-13 12:35:00,227.79,227.8,227.7,227.77,372341.0,197.0378,197.0464,196.9599,197.0205,372341.0
2016-12-13 12:40:00,227.77,227.88,227.76,227.84,511671.0,197.0205,197.1156,197.0118,197.081,511671.0
2016-12-13 12:45:00,227.84,227.91,227.78,227.8,599321.0,197.081,197.1416,197.0291,197.0464,599321.0
2016-12-13 12:50:00,227.79,227.85,227.79,227.84,326968.0,197.0378,197.0897,197.0378,197.081,326968.0
2016-12-13 12:55:00,227.84,227.86,227.78,227.78,435365.0,197.081,197.0983,197.0291,197.0291,435365.0
2016-12-13 13:00:00,227.78,227.99,227.77,227.92,996963.0,197.0291,197.2108,197.0205,197.1502,996963.0
2016-12-13 13:05:00,227.92,227.94,227.84,227.84,540165.0,197.1502,197.1675,197.081,197.081,540165.0
2016-12-13 13:10:00,227.84,227.93,227.83,227.92,423286.0,197.081,197.1589,197.0724,197.1502,423286.0
2016-12-13 13:15:00,227.92,228.24,227.89,228.21,1280186.0,197.1502,197.427,197.1243,197.4011,1280186.0
2016-12-13 13:20:00,228.21,228.29,228.21,228.23,1149985.0,197.4011,197.4703,197.4011,197.4184,1149985.0
2016-12-13 13:25:00,228.23,228.31,228.18,228.31,755238.0,197.4184,197.4876,197.3751,197.4876,755238.0
2016-12-13 13:30:00,228.31,228.34,228.18,228.2,761751.0,197.4876,197.5135,197.3751,197.3924,761751.0
2016-12-13 13:35:00,228.21,228.27,228.13,228.17,789316.0,197.4011,197.453,197.3319,197.3665,789316.0
2016-12-13 13:40:00,228.18,228.23,228.1,228.11,718409.0,197.3751,197.4184,197.3059,197.3146,718409.0
2016-12-13 13:45:00,228.11,228.11,227.96,227.99,603614.0,197.3146,197.3146,197.1848,197.2108,603614.0
2016-12-13 13:50:00,228.0,228.05,227.97,228.02,469913.0,197.2194,197.2627,197.1935,197.2367,469913.0
2016-12-13 13:55:00,228.02,228.06,228.01,228.05,282612.0,197.2367,197.2713,197.2281,197.2627,282612.0
2016-12-13 14:00:00,228.05,228.07,227.96,227.98,300047.0,197.2627,197.28,197.1848,197.2021,300047.0
2016-12-13 14:05:00,227.98,227.99,227.89,227.89,715440.0,197.2021,197.2108,197.1243,197.1243,715440.0
2016-12-13 14:10:00,227.9,227.91,227.8,227.85,743607.0,197.1329,197.1416,197.0464,197.0897,743607.0
2016-12-13 14:15:00,227.85,227.9,227.72,227.81,1236003.0,197.0897,197.1329,196.9772,197.0551,1236003.0
2016-12-13 14:20:00,227.81,227.86,227.74,227.78,412977.0,197.0551,197.0983,196.9945,197.0291,412977.0
2016-12-13 14:25:00,227.77,227.78,227.65,227.66,1029642.0,197.0205,197.0291,196.9167,196.9253,1029642.0
2016-12-13 14:30:00,227.66,227.75,227.62,227.74,1212149.0,196.9253,197.0032,196.8907,196.9945,1212149.0
2016-12-13 14:35:00,227.73,227.83,227.68,227.8,432949.0,196.9859,197.0724,196.9426,197.0464,432949.0
2016-12-13 14:40:00,227.8,227.89,227.75,227.85,491267.0,197.0464,197.1243,197.0032,197.0897,491267.0
2016-12-13 14:45:00,227.84,227.9,227.84,227.85,472646.0,197.081,197.1329,197.081,197.0897,472646.0
2016-12-13 14:50:00,227.85,227.96,227.84,227.92,759773.0,197.0897,197.1848,197.081,197.1502,759773.0
2016-12-13 14:55:00,227.91,227.93,227.76,227.78,640273.0,197.1416,197.1589,197.0118,197.0291,640273.0
2016-12-13 15:00:00,227.79,227.86,227.75,227.81,553021.0,197.0378,197.0983,197.0032,197.0551,553021.0
2016-12-13 15:05:00,227.82,227.86,227.78,227.83,456118.0,197.0637,197.0983,197.0291,197.0724,456118.0
2016-12-13 15:10:00,227.83,227.84,227.66,227.68,619829.0,197.0724,197.081,196.9253,196.9426,619829.0
2016-12-13 15:15:00,227.68,227.88,227.67,227.84,719522.0,196.9426,197.1156,196.934,197.081,719522.0
2016-12-13 15:20:00,227.84,227.9,227.77,227.79,547096.0,197.081,197.1329,197.0205,197.0378,547096.0
2016-12-13 15:25:00,227.8,227.94,227.79,227.89,648561.0,197.0464,197.1675,197.0378,197.1243,648561.0
2016-12-13 15:30:00,227.89,227.99,227.86,227.96,965366.0,197.1243,197.2108,197.0983,197.1848,965366.0
2016-12-13 15:35:00,227.97,228.05,227.92,227.92,970761.0,197.1935,197.2627,197.1502,197.1502,970761.0
2016-12-13 15:40:00,227.92,228.06,227.92,227.98,1311503.0,197.1502,197.2713,197.1502,197.2021,1311503.0
2016-12-13 15:45:00,227.99,228.01,227.84,227.85,1435999.0,197.2108,197.2281,197.081,197.0897,1435999.0
2016-12-13 15:50:00,227.85,227.86,227.66,227.72,1827907.0,197.0897,197.0983,196.9253,196.9772,1827907.0
2016-12-13 15:55:00,227.71,227.76,227.61,227.71,3421809.0,196.9686,197.0118,196.8821,196.9686,3421809.0
2016-12-14 09:30:00,227.41,227.74,227.4,227.73,1362814.0,196.7091,196.9945,196.7004,196.9859,1362814.0
2016-12-14 09:35:00,227.73,227.81,227.64,227.74,836144.0,196.9859,197.0551,196.908,196.9945,836144.0
2016-12-14 09:40:00,227.74,227.76,227.61,227.62,788973.0,196.9945,197.0118,196.8821,196.8907,788973.0
2016-12-14 09:45:00,227.62,227.73,227.59,227.72,451637.0,196.8907,196.9859,196.8648,196.9772,451637.0
2016-12-14 09:50:00,227.72,227.73,227.6,227.64,431408.0,196.9772,196.9859,196.8734,196.908,431408.0
2016-12-14 09:55:00,227.64,227.66,227.54,227.54,390278.0,196.908,196.9253,196.8215,196.8215,390278.0
2016-12-14 10:00:00,227.55,227.56,227.41,227.42,719382.0,196.8302,196.8388,196.7091,196.7177,719382.0
2016-12-14 10:05:00,227.42,227.44,227.25,227.26,702947.0,196.7177,196.735,196.5707,196.5793,702947.0
2016-12-14 10:10:00,227.25,227.44,227.24,227.37,694421.0,196.5707,196.735,196.562,196.6745,694421.0
2016-12-14 10:15:00,227.37,227.37,227.24,227.24,557403.0,196.6745,196.6745,196.562,196.562,557403.0
2016-12-14 10:20:00,227.24,227.5,227.21,227.45,668803.0,196.562,196.7869,196.5361,196.7437,668803.0
2016-12-14 10:25:00,227.45,227.57,227.4,227.43,823884.0,196.7437,196.8475,196.7004,196.7264,823884.0
2016-12-14 10:30:00,227.45,227.62,227.43,227.46,1114260.0,196.7437,196.8907,196.7264,196.7523,1114260.0
2016-12-14 10:35:00,227.45,227.5,227.33,227.42,741066.0,196.7437,196.7869,196.6399,196.7177,741066.0
2016-12-14 10:40:00,227.43,227.51,227.35,227.35,455390.0,196.7264,196.7956,196.6572,196.6572,455390.0
2016-12-14 10:45:00,227.36,227.39,227.3,227.37,355633.0,196.6658,196.6918,196.6139,196.6745,355633.0
2016-12-14 10:50:00,227.38,227.39,227.25,227.39,617244.0,196.6831,196.6918,196.5707,196.6918,617244.0
2016-12-14 10:55:00,227.39,227.43,227.35,227.4,294238.0,196.6918,196.7264,196.6572,196.7004,294238.0
2016-12-14 11:00:00,227.4,227.42,227.3,227.32,271442.0,196.7004,196.7177,196.6139,196.6312,271442.0
2016-12-14 11:05:00,227.32,227.34,227.23,227.28,407175.0,196.6312,196.6485,196.5534,196.5966,407175.0
2016-12-14 11:10:00,227.28,227.35,227.25,227.28,549889.0,196.5966,196.6572,196.5707,196.5966,549889.0
2016-12-14 11:15:00,227.28,227.39,227.27,227.34,428290.0,196.5966,196.6918,196.588,196.6485,428290.0
2016-12-14 11:20:00,227.33,227.47,227.32,227.46,419612.0,196.6399,196.761,196.6312,196.7523,419612.0
2016-12-14 11:25:00,227.47,227.49,227.37,227.39,765026.0,196.761,196.7783,196.6745,196.6918,765026.0
2016-12-14 11:30:00,227.4,227.4,227.12,227.2,731684.0,196.7004,196.7004,196.4582,196.5274,731684.0
2016-12-14 11:35:00,227.2,227.24,227.12,227.18,520014.0,196.5274,196.562,196.4582,196.5101,520014.0
2016-12-14 11:40:00,227.18,227.18,227.06,227.09,503106.0,196.5101,196.5101,196.4063,196.4323,503106.0
2016-12-14 11:45:00,227.1,227.25,227.08,227.21,699762.0,196.4409,196.5707,196.4236,196.5361,699762.0
2016-12-14 11:50:00,227.21,227.25,227.17,227.22,504240.0,196.5361,196.5707,196.5015,196.5447,504240.0
2016-12-14 11:55:00,227.22,227.25,227.16,227.24,242627.0,196.5447,196.5707,196.4928,196.562,242627.0
2016-12-14 12:00:00,227.25,227.4,227.24,227.39,695392.0,196.5707,196.7004,196.562,196.6918,695392.0
2016-12-14 12:05:00,227.4,227.4,227.3,227.34,365212.0,196.7004,196.7004,196.6139,196.6485,365212.0
2016-12-14 12:10:00,227.35,227.49,227.32,227.43,631514.0,196.6572,196.7783,196.6312,196.7264,631514.0
2016-12-14 12:15:00,227.42,227.48,227.38,227.42,345284.0,196.7177,196.7696,196.6831,196.7177,345284.0
2016-12-14 12:20:00,227.41,227.47,227.37,227.46,333123.0,196.7091,196.761,196.6745,196.7523,333123.0
2016-12-14 12:25:00,227.46,227.56,227.46,227.52,501430.0,196.7523,196.8388,196.7523,196.8042,501430.0
2016-12-14 12:30:00,227.52,227.58,227.51,227.52,631478.0,196.8042,196.8561,196.7956,196.8042,631478.0
2016-12-14 12:35:00,227.52,227.59,227.51,227.58,420608.0,196.8042,196.8648,196.7956,196.8561,420608.0
2016-12-14 12:40:00,227.58,227.58,227.53,227.54,304743.0,196.8561,196.8561,196.8129,196.8215,304743.0
2016-12-14 12:45:00,227.53,227.62,227.49,227.61,424060.0,196.8129,196.8907,196.7783,196.8821,424060.0
2016-12-14 12:50:00,227.6,227.64,227.57,227.62,529042.0,196.8734,196.908,196.8475,196.8907,529042.0
2016-12-14 12:55:00,227.62,227.67,227.6,227.63,464947.0,196.8907,196.934,196.8734,196.8994,464947.0
2016-12-14 13:00:00,227.63,227.76,227.62,227.68,900814.0,196.8994,197.0118,196.8907,196.9426,900814.0
2016-12-14 13:05:00,227.68,227.69,227.61,227.64,708376.0,196.9426,196.9513,196.8821,196.908,708376.0
2016-12-14 13:10:00,227.64,227.67,227.57,227.63,776835.0,196.908,196.934,196.8475,196.8994,776835.0
2016-12-14 13:15:00,227.64,227.68,227.56,227.63,455182.0,196.908,196.9426,196.8388,196.8994,455182.0
2016-12-14 13:20:00,227.63,227.71,227.62,227.71,613958.0,196.8994,196.9686,196.8907,196.9686,613958.0
2016-12-14 13:25:00,227.71,227.76,227.67,227.75,286422.0,196.9686,197.0118,196.934,197.0032,286422.0
2016-12-14 13:30:00,227.75,227.83,227.72,227.74,715336.0,197.0032,197.0724,196.9772,196.9945,715336.0
2016-12-14 13:35:00,227.73,227.8,227.67,227.68,340531.0,196.9859,197.0464,196.934,196.9426,340531.0
2016-12-14 13:40:00,227.68,227.78,227.65,227.74,730379.0,196.9426,197.0291,196.9167,196.9945,730379.0
2016-12-14 13:45:00,227.74,227.75,227.66,227.69,719138.0,196.9945,197.0032,196.9253,196.9513,719138.0
2016-12-14 13:50:00,227.69,227.72,227.62,227.66,750581.0,196.9513,196.9772,196.8907,196.9253,750581.0
2016-12-14 13:55:00,227.65,227.86,227.63,227.82,1088989.0,196.9167,197.0983,196.8994,197.0637,1088989.0
2016-12-14 14:00:00,227.83,228.23,227.26,228.06,3996231.0,197.0724,197.4184,196.5793,197.2713,3996231.0
2016-12-14 14:05:00,228.07,228.07,227.51,227.83,2479541.0,197.28,197.28,196.7956,197.0724,2479541.0
2016-12-14 14:10:00,227.83,227.87,226.99,227.01,3431977.0,197.0724,197.107,196.3458,196.3631,3431977.0
2016-12-14 14:15:00,227.02,227.37,226.85,227.33,3980264.0,196.3717,196.6745,196.2247,196.6399,3980264.0
2016-12-14 14:20:00,227.33,227.39,227.0,227.06,1916236.0,196.6399,196.6918,196.3544,196.4063,1916236.0
2016-12-14 14:25:00,227.05,227.08,226.25,226.35,3713573.0,196.3977,196.4236,195.7057,195.7922,3713573.0
2016-12-14 14:30:00,226.35,226.88,226.26,226.79,2552441.0,195.7922,196.2506,195.7143,196.1728,2552441.0
2016-12-14 14:35:00,226.8,227.0,226.6,226.99,1868373.0,196.1814,196.3544,196.0084,196.3458,1868373.0
2016-12-14 14:40:00,227.0,227.23,226.99,227.13,2244699.0,196.3544,196.5534,196.3458,196.4669,2244699.0
2016-12-14 14:45:00,227.13,227.17,226.91,227.05,1529174.0,196.4669,196.5015,196.2766,196.3977,1529174.0
2016-12-14 14:50:00,227.04,227.1,226.66,226.7,1653513.0,196.389,196.4409,196.0603,196.0949,1653513.0
2016-12-14 14:55:00,226.7,226.71,226.28,226.33,2351546.0,196.0949,196.1036,195.7316,195.7749,2351546.0
2016-12-14 15:00:00,226.33,226.64,226.22,226.45,1869448.0,195.7749,196.043,195.6797,195.8787,1869448.0
2016-12-14 15:05:00,226.45,226.72,225.81,225.86,3269747.0,195.8787,196.1122,195.3251,195.3683,3269747.0
2016-12-14 15:10:00,225.86,226.06,225.66,225.88,3275071.0,195.3683,195.5413,195.1953,195.3856,3275071.0
2016-12-14 15:15:00,225.9,225.9,225.36,225.7,4076562.0,195.4029,195.4029,194.9359,195.2299,4076562.0
2016-12-14 15:20:00,225.7,226.0,225.66,225.87,2226368.0,195.2299,195.4894,195.1953,195.377,2226368.0
2016-12-14 15:25:00,225.87,226.12,225.83,226.05,1812749.0,195.377,195.5932,195.3424,195.5327,1812749.0
2016-12-14 15:30:00,226.06,226.86,226.03,226.85,3901705.0,195.5413,196.2333,195.5154,196.2247,3901705.0
2016-12-14 15:35:00,226.85,227.03,226.7,226.9,2815833.0,196.2247,196.3804,196.0949,196.2679,2815833.0
2016-12-14 15:40:00,226.9,226.96,226.4,226.43,2633103.0,196.2679,196.3198,195.8354,195.8614,2633103.0
2016-12-14 15:45:00,226.42,226.57,226.22,226.25,2144654.0,195.8527,195.9825,195.6797,195.7057,2144654.0
2016-12-14 15:50:00,226.24,226.24,225.59,225.95,4552020.0,195.697,195.697,195.1348,195.4462,4552020.0
2016-12-14 15:55:00,225.95,226.11,225.66,225.92,7633269.0,195.4462,195.5846,195.1953,195.4202,7633269.0
2016-12-15 09:30:00,226.15,226.43,226.02,226.43,2646685.0,195.6192,195.8614,195.5067,195.8614,2646685.0
2016-12-15 09:35:00,226.43,226.5,226.05,226.14,1473735.0,195.8614,195.9219,195.5327,195.6105,1473735.0
2016-12-15 09:40:00,226.12,226.26,226.01,226.26,1612547.0,195.5932,195.7143,195.4981,195.7143,1612547.0
2016-12-15 09:45:00,226.26,226.58,226.23,226.54,1535747.0,195.7143,195.9911,195.6884,195.9565,1535747.0
2016-12-15 09:50:00,226.54,226.85,226.54,226.81,1271058.0,195.9565,196.2247,195.9565,196.1901,1271058.0
2016-12-15 09:55:00,226.81,227.24,226.69,227.15,1605119.0,196.1901,196.562,196.0863,196.4842,1605119.0
2016-12-15 10:00:00,227.14,227.25,227.02,227.15,1694295.0,196.4755,196.5707,196.3717,196.4842,1694295.0
2016-12-15 10:05:00,227.14,227.46,227.12,227.29,1895315.0,196.4755,196.7523,196.4582,196.6053,1895315.0
2016-12-15 10:10:00,227.28,227.31,227.01,227.08,1098581.0,196.5966,196.6226,196.3631,196.4236,1098581.0
2016-12-15 10:15:00,227.08,227.23,227.0,227.06,845828.0,196.4236,196.5534,196.3544,196.4063,845828.0
2016-12-15 10:20:00,227.06,227.12,226.93,227.01,1156163.0,196.4063,196.4582,196.2939,196.3631,1156163.0
2016-12-15 10:25:00,227.01,227.16,226.91,227.03,1242130.0,196.3631,196.4928,196.2766,196.3804,1242130.0
2016-12-15 10:30:00,227.04,227.24,227.02,227.22,1063754.0,196.389,196.562,196.3717,196.5447,1063754.0
2016-12-15 10:35:00,227.22,227.4,227.13,227.37,811683.0,196.5447,196.7004,196.4669,196.6745,811683.0
2016-12-15 10:40:00,227.37,227.42,227.28,227.34,929672.0,196.6745,196.7177,196.5966,196.6485,929672.0
2016-12-15 10:45:00,227.34,227.35,227.04,227.12,813007.0,196.6485,196.6572,196.389,196.4582,813007.0
2016-12-15 10:50:00,227.12,227.29,227.08,227.27,674173.0,196.4582,196.6053,196.4236,196.588,674173.0
2016-12-15 10:55:00,227.28,227.31,227.12,227.22,782495.0,196.5966,196.6226,196.4582,196.5447,782495.0
2016-12-15 11:00:00,227.21,227.51,227.2,227.46,1369568.0,196.5361,196.7956,196.5274,196.7523,1369568.0
2016-12-15 11:05:00,227.46,227.73,227.46,227.59,1433450.0,196.7523,196.9859,196.7523,196.8648,1433450.0
2016-12-15 11:10:00,227.59,227.75,227.58,227.69,944272.0,196.8648,197.0032,196.8561,196.9513,944272.0
2016-12-15 11:15:00,227.69,227.81,227.66,227.7,828605.0,196.9513,197.0551,196.9253,196.9599,828605.0
2016-12-15 11:20:00,227.71,227.8,227.64,227.65,719327.0,196.9686,197.0464,196.908,196.9167,719327.0
2016-12-15 11:25:00,227.66,227.68,227.44,227.46,867774.0,196.9253,196.9426,196.735,196.7523,867774.0
2016-12-15 11:30:00,227.46,227.52,227.38,227.45,895036.0,196.7523,196.8042,196.6831,196.7437,895036.0
2016-12-15 11:35:00,227.45,227.52,227.39,227.52,523299.0,196.7437,196.8042,196.6918,196.8042,523299.0
2016-12-15 11:40:00,227.52,227.6,227.36,227.37,715352.0,196.8042,196.8734,196.6658,196.6745,715352.0
2016-12-15 11:45:00,227.36,227.43,227.24,227.37,496806.0,196.6658,196.7264,196.562,196.6745,496806.0
2016-12-15 11:50:00,227.36,227.41,227.3,227.32,631835.0,196.6658,196.7091,196.6139,196.6312,631835.0
2016-12-15 11:55:00,227.33,227.37,227.17,227.37,705889.0,196.6399,196.6745,196.5015,196.6745,705889.0
2016-12-15 12:00:00,227.37,227.42,227.25,227.28,467051.0,196.6745,196.7177,196.5707,196.5966,467051.0
2016-12-15 12:05:00,227.28,227.31,227.09,227.3,939946.0,196.5966,196.6226,196.4323,196.6139,939946.0
2016-12-15 12:10:00,227.31,227.38,227.24,227.29,822960.0,196.6226,196.6831,196.562,196.6053,822960.0
2016-12-15 12:15:00,227.29,227.45,227.24,227.43,593551.0,196.6053,196.7437,196.562,196.7264,593551.0
2016-12-15 12:20:00,227.43,227.45,227.24,227.32,506969.0,196.7264,196.7437,196.562,196.6312,506969.0
2016-12-15 12:25:00,227.32,227.43,227.28,227.31,400187.0,196.6312,196.7264,196.5966,196.6226,400187.0
2016-12-15 12:30:00,227.32,227.33,227.23,227.31,322143.0,196.6312,196.6399,196.5534,196.6226,322143.0
2016-12-15 12:35:00,227.3,227.38,227.18,227.19,359360.0,196.6139,196.6831,196.5101,196.5188,359360.0
2016-12-15 12:40:00,227.19,227.33,227.09,227.22,669513.0,196.5188,196.6399,196.4323,196.5447,669513.0
2016-12-15 12:45:00,227.23,227.25,227.12,227.23,347084.0,196.5534,196.5707,196.4582,196.5534,347084.0
2016-12-15 12:50:00,227.22,227.24,226.99,227.03,559708.0,196.5447,196.562,196.3458,196.3804,559708.0
2016-12-15 12:55:00,227.02,227.2,226.99,227.2,608584.0,196.3717,196.5274,196.3458,196.5274,608584.0
2016-12-15 13:00:00,227.2,227.28,227.13,227.25,376195.0,196.5274,196.5966,196.4669,196.5707,376195.0
2016-12-15 13:05:00,227.25,227.45,227.25,227.37,480379.0,196.5707,196.7437,196.5707,196.6745,480379.0
2016-12-15 13:10:00,227.38,227.42,227.29,227.34,559618.0,196.6831,196.7177,196.6053,196.6485,559618.0
2016-12-15 13:15:00,227.34,227.42,227.3,227.37,426277.0,196.6485,196.7177,196.6139,196.6745,426277.0
2016-12-15 13:20:00,227.37,227.4,227.31,227.32,261246.0,196.6745,196.7004,196.6226,196.6312,261246.0
2016-12-15 13:25:00,227.33,227.35,227.22,227.26,230303.0,196.6399,196.6572,196.5447,196.5793,230303.0
2016-12-15 13:30:00,227.27,227.33,227.24,227.31,404843.0,196.588,196.6399,196.562,196.6226,404843.0
2016-12-15 13:35:00,227.3,227.34,227.04,227.08,718374.0,196.6139,196.6485,196.389,196.4236,718374.0
2016-12-15 13:40:00,227.08,227.12,227.01,227.02,600365.0,196.4236,196.4582,196.3631,196.3717,600365.0
2016-12-15 13:45:00,227.01,227.02,226.69,226.74,1330530.0,196.3631,196.3717,196.0863,196.1295,1330530.0
2016-12-15 13:50:00,226.73,226.86,226.34,226.47,1300069.0,196.1209,196.2333,195.7835,195.896,1300069.0
2016-12-15 13:55:00,226.47,226.6,226.42,226.49,1455441.0,195.896,196.0084,195.8527,195.9133,1455441.0
2016-12-15 14:00:00,226.5,226.67,226.37,226.66,888772.0,195.9219,196.069,195.8095,196.0603,888772.0
2016-12-15 14:05:00,226.66,226.74,226.62,226.69,757927.0,196.0603,196.1295,196.0257,196.0863,757927.0
2016-12-15 14:10:00,226.69,226.76,226.63,226.72,440276.0,196.0863,196.1468,196.0344,196.1122,440276.0
2016-12-15 14:15:00,226.72,226.8,226.66,226.77,669049.0,196.1122,196.1814,196.0603,196.1555,669049.0
2016-12-15 14:20:00,226.76,226.8,226.62,226.64,618633.0,196.1468,196.1814,196.0257,196.043,618633.0
2016-12-15 14:25:00,226.65,226.88,226.58,226.88,788873.0,196.0517,196.2506,195.9911,196.2506,788873.0
2016-12-15 14:30:00,226.87,226.94,226.8,226.9,807569.0,196.242,196.3025,196.1814,196.2679,807569.0
2016-12-15 14:35:00,226.89,227.01,226.8,226.94,802338.0,196.2593,196.3631,196.1814,196.3025,802338.0
2016-12-15 14:40:00,226.94,226.97,226.87,226.94,422696.0,196.3025,196.3285,196.242,196.3025,422696.0
2016-12-15 14:45:00,226.93,226.95,226.79,226.83,592017.0,196.2939,196.3112,196.1728,196.2074,592017.0
2016-12-15 14:50:00,226.83,227.03,226.81,226.9,684868.0,196.2074,196.3804,196.1901,196.2679,684868.0
2016-12-15 14:55:00,226.91,226.91,226.77,226.79,667408.0,196.2766,196.2766,196.1555,196.1728,667408.0
2016-12-15 15:00:00,226.8,226.97,226.73,226.88,755048.0,196.1814,196.3285,196.1209,196.2506,755048.0
2016-12-15 15:05:00,226.88,226.95,226.81,226.82,682861.0,196.2506,196.3112,196.1901,196.1987,682861.0
2016-12-15 15:10:00,226.81,226.86,226.73,226.78,728170.0,196.1901,196.2333,196.1209,196.1641,728170.0
2016-12-15 15:15:00,226.79,226.87,226.71,226.84,707514.0,196.1728,196.242,196.1036,196.216,707514.0
2016-12-15 15:20:00,226.83,226.93,226.79,226.81,1171387.0,196.2074,196.2939,196.1728,196.1901,1171387.0
2016-12-15 15:25:00,226.81,226.86,226.67,226.7,1175550.0,196.1901,196.2333,196.069,196.0949,1175550.0
2016-12-15 15:30:00,226.71,226.96,226.7,226.77,2238284.0,196.1036,196.3198,196.0949,196.1555,2238284.0
2016-12-15 15:35:00,226.78,226.81,226.63,226.8,1603655.0,196.1641,196.1901,196.0344,196.1814,1603655.0
2016-12-15 15:40:00,226.79,226.98,226.74,226.91,2074364.0,196.1728,196.3371,196.1295,196.2766,2074364.0
2016-12-15 15:45:00,226.9,227.05,226.73,226.73,2893060.0,196.2679,196.3977,196.1209,196.1209,2893060.0
2016-12-15 15:50:00,226.73,226.93,226.73,226.9,2284000.0,196.1209,196.2939,196.1209,196.2679,2284000.0
2016-12-15 15:55:00,226.91,226.91,226.65,226.77,4925342.0,196.2766,196.2766,196.0517,196.1555,4925342.0
2016-12-16 09:30:00,226.01,226.08,225.84,225.96,4234039.0,196.6526,196.7135,196.5047,196.6091,4234039.0
2016-12-16 09:35:00,225.95,226.02,225.73,225.87,2058170.0,196.6004,196.6613,196.4089,196.5308,2058170.0
2016-12-16 09:40:00,225.86,225.96,225.69,225.75,1282748.0,196.5221,196.6091,196.3741,196.4263,1282748.0
2016-12-16 09:45:00,225.75,225.93,225.65,225.67,1276756.0,196.4263,196.583,196.3393,196.3567,1276756.0
2016-12-16 09:50:00,225.67,225.74,225.53,225.61,1278322.0,196.3567,196.4176,196.2349,196.3045,1278322.0
2016-12-16 09:55:00,225.61,225.78,225.57,225.77,937932.0,196.3045,196.4525,196.2697,196.4437,937932.0
2016-12-16 10:00:00,225.77,225.81,225.51,225.56,1335619.0,196.4437,196.4786,196.2175,196.261,1335619.0
2016-12-16 10:05:00,225.56,225.75,225.55,225.62,734765.0,196.261,196.4263,196.2523,196.3132,734765.0
2016-12-16 10:10:00,225.62,225.76,225.61,225.71,1146049.0,196.3132,196.435,196.3045,196.3915,1146049.0
2016-12-16 10:15:00,225.71,225.73,225.65,225.69,1007907.0,196.3915,196.4089,196.3393,196.3741,1007907.0
2016-12-16 10:20:00,225.69,225.71,225.62,225.66,629888.0,196.3741,196.3915,196.3132,196.348,629888.0
2016-12-16 10:25:00,225.65,225.71,225.64,225.68,950820.0,196.3393,196.3915,196.3306,196.3654,950820.0
2016-12-16 10:30:00,225.69,225.72,225.45,225.46,995062.0,196.3741,196.4002,196.1653,196.174,995062.0
2016-12-16 10:35:00,225.46,225.72,225.46,225.71,1186439.0,196.174,196.4002,196.174,196.3915,1186439.0
2016-12-16 10:40:00,225.7,225.94,225.69,225.88,1695804.0,196.3828,196.5917,196.3741,196.5395,1695804.0
2016-12-16 10:45:00,225.88,225.91,225.79,225.81,463810.0,196.5395,196.5656,196.4612,196.4786,463810.0
2016-12-16 10:50:00,225.81,225.82,225.75,225.8,572364.0,196.4786,196.4873,196.4263,196.4699,572364.0
2016-12-16 10:55:00,225.8,225.83,225.75,225.77,704818.0,196.4699,196.496,196.4263,196.4437,704818.0
2016-12-16 11:00:00,225.78,225.78,225.44,225.45,1007140.0,196.4525,196.4525,196.1566,196.1653,1007140.0
2016-12-16 11:05:00,225.44,225.53,225.32,225.38,1080650.0,196.1566,196.2349,196.0522,196.1044,1080650.0
2016-12-16 11:10:00,225.38,225.5,225.37,225.43,655123.0,196.1044,196.2088,196.0957,196.1479,655123.0
2016-12-16 11:15:00,225.43,225.5,225.37,225.41,647717.0,196.1479,196.2088,196.0957,196.1305,647717.0
2016-12-16 11:20:00,225.41,225.41,225.12,225.14,1226403.0,196.1305,196.1305,195.8782,195.8956,1226403.0
2016-12-16 11:25:00,225.14,225.21,225.0,225.01,1119204.0,195.8956,195.9565,195.7738,195.7825,1119204.0
2016-12-16 11:30:00,225.02,225.27,224.96,225.26,1007645.0,195.7912,196.0087,195.739,196.0,1007645.0
2016-12-16 11:35:00,225.26,225.35,225.25,225.34,784421.0,196.0,196.0783,195.9913,196.0696,784421.0
2016-12-16 11:40:00,225.34,225.44,225.29,225.4,611079.0,196.0696,196.1566,196.0261,196.1218,611079.0
2016-12-16 11:45:00,225.4,225.47,225.35,225.43,919823.0,196.1218,196.1827,196.0783,196.1479,919823.0
2016-12-16 11:50:00,225.43,225.49,225.43,225.43,485312.0,196.1479,196.2001,196.1479,196.1479,485312.0
2016-12-16 11:55:00,225.43,225.59,225.43,225.55,482475.0,196.1479,196.2871,196.1479,196.2523,482475.0
2016-12-16 12:00:00,225.55,225.61,225.45,225.46,601617.0,196.2523,196.3045,196.1653,196.174,601617.0
2016-12-16 12:05:00,225.47,225.5,225.41,225.49,267173.0,196.1827,196.2088,196.1305,196.2001,267173.0
2016-12-16 12:10:00,225.49,225.52,225.41,225.44,329286.0,196.2001,196.2262,196.1305,196.1566,329286.0
2016-12-16 12:15:00,225.43,225.45,225.23,225.24,504713.0,196.1479,196.1653,195.9739,195.9826,504713.0
2016-12-16 12:20:00,225.24,225.33,225.2,225.21,590315.0,195.9826,196.0609,195.9478,195.9565,590315.0
2016-12-16 12:25:00,225.21,225.36,225.2,225.31,289191.0,195.9565,196.087,195.9478,196.0435,289191.0
2016-12-16 12:30:00,225.3,225.36,225.25,225.34,322496.0,196.0348,196.087,195.9913,196.0696,322496.0
2016-12-16 12:35:00,225.33,225.38,225.31,225.36,274938.0,196.0609,196.1044,196.0435,196.087,274938.0
2016-12-16 12:40:00,225.35,225.38,225.23,225.24,260116.0,196.0783,196.1044,195.9739,195.9826,260116.0
2016-12-16 12:45:00,225.24,225.29,225.11,225.28,464820.0,195.9826,196.0261,195.8695,196.0174,464820.0
2016-12-16 12:50:00,225.27,225.28,224.96,225.04,1121169.0,196.0087,196.0174,195.739,195.8086,1121169.0
2016-12-16 12:55:00,225.04,225.14,225.03,225.08,618847.0,195.8086,195.8956,195.7999,195.8434,618847.0
2016-12-16 13:00:00,225.09,225.11,224.88,224.93,566005.0,195.8521,195.8695,195.6694,195.7129,566005.0
2016-12-16 13:05:00,224.94,224.99,224.92,224.98,284541.0,195.7216,195.7651,195.7042,195.7564,284541.0
2016-12-16 13:10:00,224.97,224.99,224.79,224.87,553998.0,195.7477,195.7651,195.591,195.6607,553998.0
2016-12-16 13:15:00,224.87,224.87,224.72,224.81,521600.0,195.6607,195.6607,195.5301,195.6084,521600.0
2016-12-16 13:20:00,224.81,224.97,224.8,224.95,780248.0,195.6084,195.7477,195.5997,195.7303,780248.0
2016-12-16 13:25:00,224.95,224.96,224.8,224.81,444717.0,195.7303,195.739,195.5997,195.6084,444717.0
2016-12-16 13:30:00,224.8,224.89,224.8,224.89,321012.0,195.5997,195.6781,195.5997,195.6781,321012.0
2016-12-16 13:35:00,224.89,224.96,224.88,224.94,495482.0,195.6781,195.739,195.6694,195.7216,495482.0
2016-12-16 13:40:00,224.95,225.01,224.94,224.97,559365.0,195.7303,195.7825,195.7216,195.7477,559365.0
2016-12-16 13:45:00,224.96,224.96,224.83,224.88,383613.0,195.739,195.739,195.6259,195.6694,383613.0
2016-12-16 13:50:00,224.88,225.04,224.87,224.98,427208.0,195.6694,195.8086,195.6607,195.7564,427208.0
2016-12-16 13:55:00,224.97,225.02,224.94,224.96,325521.0,195.7477,195.7912,195.7216,195.739,325521.0
2016-12-16 14:00:00,224.96,225.0,224.87,224.91,444422.0,195.739,195.7738,195.6607,195.6955,444422.0
2016-12-16 14:05:00,224.91,225.16,224.81,225.13,741180.0,195.6955,195.913,195.6084,195.8869,741180.0
2016-12-16 14:10:00,225.13,225.17,225.05,225.1,586741.0,195.8869,195.9217,195.8173,195.8608,586741.0
2016-12-16 14:15:00,225.09,225.11,224.92,224.93,510688.0,195.8521,195.8695,195.7042,195.7129,510688.0
2016-12-16 14:20:00,224.92,224.95,224.83,224.91,416921.0,195.7042,195.7303,195.6259,195.6955,416921.0
2016-12-16 14:25:00,224.9,224.97,224.82,224.93,574612.0,195.6868,195.7477,195.6171,195.7129,574612.0
2016-12-16 14:30:00,224.92,224.99,224.87,224.96,572596.0,195.7042,195.7651,195.6607,195.739,572596.0
2016-12-16 14:35:00,224.97,225.06,224.91,224.91,828878.0,195.7477,195.826,195.6955,195.6955,828878.0
2016-12-16 14:40:00,224.91,225.07,224.9,225.03,667939.0,195.6955,195.8347,195.6868,195.7999,667939.0
2016-12-16 14:45:00,225.02,225.16,225.02,225.11,796504.0,195.7912,195.913,195.7912,195.8695,796504.0
2016-12-16 14:50:00,225.12,225.2,225.01,225.05,609849.0,195.8782,195.9478,195.7825,195.8173,609849.0
2016-12-16 14:55:00,225.05,225.09,225.01,225.08,493131.0,195.8173,195.8521,195.7825,195.8434,493131.0
2016-12-16 15:00:00,225.08,225.14,224.92,224.94,820366.0,195.8434,195.8956,195.7042,195.7216,820366.0
2016-12-16 15:05:00,224.93,224.99,224.82,224.85,1416041.0,195.7129,195.7651,195.6171,195.6433,1416041.0
2016-12-16 15:10:00,224.85,224.88,224.76,224.87,969370.0,195.6433,195.6694,195.5649,195.6607,969370.0
2016-12-16 15:15:00,224.87,224.88,224.75,224.78,1324090.0,195.6607,195.6694,195.5562,195.5823,1324090.0
2016-12-16 15:20:00,224.79,224.88,224.69,224.8,1643872.0,195.591,195.6694,195.504,195.5997,1643872.0
2016-12-16 15:25:00,224.8,224.9,224.71,224.88,2023315.0,195.5997,195.6868,195.5214,195.6694,2023315.0
2016-12-16 15:30:00,224.87,224.98,224.84,224.94,1827545.0,195.6607,195.7564,195.6346,195.7216,1827545.0
2016-12-16 15:35:00,224.94,224.99,224.88,224.89,742605.0,195.7216,195.7651,195.6694,195.6781,742605.0
2016-12-16 15:40:00,224.9,224.91,224.67,224.71,1791561.0,195.6868,195.6955,195.4866,195.5214,1791561.0
2016-12-16 15:45:00,224.71,225.02,224.7,225.02,2355493.0,195.5214,195.7912,195.5127,195.7912,2355493.0
2016-12-16 15:50:00,225.01,225.11,225.01,225.05,2084474.0,195.7825,195.8695,195.7825,195.8173,2084474.0
2016-12-16 15:55:00,225.05,225.1,224.78,225.07,5740588.0,195.8173,195.8608,195.5823,195.8347,5740588.0
2016-12-19 09:30:00,225.25,225.33,225.15,225.18,2026971.0,195.9913,196.0609,195.9043,195.9304,2026971.0
2016-12-19 09:35:00,225.18,225.28,225.08,225.26,1184473.0,195.9304,196.0174,195.8434,196.0,1184473.0
2016-12-19 09:40:00,225.25,225.59,225.2,225.52,1363751.0,195.9913,196.2871,195.9478,196.2262,1363751.0
2016-12-19 09:45:00,225.51,225.77,225.51,225.73,1046241.0,196.2175,196.4437,196.2175,196.4089,1046241.0
2016-12-19 09:50:00,225.73,225.75,225.54,225.57,746868.0,196.4089,196.4263,196.2436,196.2697,746868.0
2016-12-19 09:55:00,225.58,225.67,225.48,225.52,1737081.0,196.2784,196.3567,196.1914,196.2262,1737081.0
2016-12-19 10:00:00,225.52,225.7,225.42,225.61,846094.0,196.2262,196.3828,196.1392,196.3045,846094.0
2016-12-19 10:05:00,225.6,225.62,225.45,225.49,666849.0,196.2958,196.3132,196.1653,196.2001,666849.0
2016-12-19 10:10:00,225.49,225.59,225.47,225.51,460126.0,196.2001,196.2871,196.1827,196.2175,460126.0
2016-12-19 10:15:00,225.5,225.56,225.47,225.54,458358.0,196.2088,196.261,196.1827,196.2436,458358.0
2016-12-19 10:20:00,225.55,225.57,225.49,225.55,301743.0,196.2523,196.2697,196.2001,196.2523,301743.0
2016-12-19 10:25:00,225.55,225.58,225.51,225.53,421290.0,196.2523,196.2784,196.2175,196.2349,421290.0
2016-12-19 10:30:00,225.53,225.74,225.51,225.64,864788.0,196.2349,196.4176,196.2175,196.3306,864788.0
2016-12-19 10:35:00,225.63,225.79,225.6,225.74,870497.0,196.3219,196.4612,196.2958,196.4176,870497.0
2016-12-19 10:40:00,225.73,225.92,225.73,225.85,1090676.0,196.4089,196.5743,196.4089,196.5134,1090676.0
2016-12-19 10:45:00,225.86,225.87,225.76,225.82,462281.0,196.5221,196.5308,196.435,196.4873,462281.0
2016-12-19 10:50:00,225.82,225.87,225.78,225.79,288915.0,196.4873,196.5308,196.4525,196.4612,288915.0
2016-12-19 10:55:00,225.79,225.87,225.75,225.84,334588.0,196.4612,196.5308,196.4263,196.5047,334588.0
2016-12-19 11:00:00,225.83,225.95,225.8,225.92,500888.0,196.496,196.6004,196.4699,196.5743,500888.0
2016-12-19 11:05:00,225.93,226.02,225.87,225.91,697901.0,196.583,196.6613,196.5308,196.5656,697901.0
2016-12-19 11:10:00,225.91,225.95,225.78,225.8,434032.0,196.5656,196.6004,196.4525,196.4699,434032.0
2016-12-19 11:15:00,225.8,225.85,225.78,225.8,298841.0,196.4699,196.5134,196.4525,196.4699,298841.0
2016-12-19 11:20:00,225.8,225.81,225.67,225.7,609538.0,196.4699,196.4786,196.3567,196.3828,609538.0
2016-12-19 11:25:00,225.71,225.75,225.47,225.56,1150437.0,196.3915,196.4263,196.1827,196.261,1150437.0
2016-12-19 11:30:00,225.56,225.65,225.55,225.6,385630.0,196.261,196.3393,196.2523,196.2958,385630.0
2016-12-19 11:35:00,225.6,225.62,225.46,225.49,792584.0,196.2958,196.3132,196.174,196.2001,792584.0
2016-12-19 11:40:00,225.5,225.51,225.36,225.41,462870.0,196.2088,196.2175,196.087,196.1305,462870.0
2016-12-19 11:45:00,225.4,225.44,225.32,225.37,414197.0,196.1218,196.1566,196.0522,196.0957,414197.0
2016-12-19 11:50:00,225.37,225.43,225.34,225.39,365927.0,196.0957,196.1479,196.0696,196.1131,365927.0
2016-12-19 11:55:00,225.39,225.44,225.3,225.31,360093.0,196.1131,196.1566,196.0348,196.0435,360093.0
2016-12-19 12:00:00,225.31,225.41,225.26,225.37,426188.0,196.0435,196.1305,196.0,196.0957,426188.0
2016-12-19 12:05:00,225.37,225.51,225.31,225.51,370372.0,196.0957,196.2175,196.0435,196.2175,370372.0
2016-12-19 12:10:00,225.5,225.51,225.43,225.47,343971.0,196.2088,196.2175,196.1479,196.1827,343971.0
2016-12-19 12:15:00,225.47,225.57,225.46,225.53,351058.0,196.1827,196.2697,196.174,196.2349,351058.0
2016-12-19 12:20:00,225.52,225.62,225.52,225.59,541879.0,196.2262,196.3132,196.2262,196.2871,541879.0
2016-12-19 12:25:00,225.58,225.59,225.51,225.56,255330.0,196.2784,196.2871,196.2175,196.261,255330.0
2016-12-19 12:30:00,225.57,225.64,225.54,225.63,275925.0,196.2697,196.3306,196.2436,196.3219,275925.0
2016-12-19 12:35:00,225.63,225.66,225.58,225.61,228511.0,196.3219,196.348,196.2784,196.3045,228511.0
2016-12-19 12:40:00,225.61,225.62,225.54,225.62,272333.0,196.3045,196.3132,196.2436,196.3132,272333.0
2016-12-19 12:45:00,225.62,225.69,225.58,225.59,499622.0,196.3132,196.3741,196.2784,196.2871,499622.0
2016-12-19 12:50:00,225.59,225.6,225.52,225.59,313677.0,196.2871,196.2958,196.2262,196.2871,313677.0
2016-12-19 12:55:00,225.58,225.65,225.56,225.61,251676.0,196.2784,196.3393,196.261,196.3045,251676.0
2016-12-19 13:00:00,225.61,225.67,225.6,225.62,268610.0,196.3045,196.3567,196.2958,196.3132,268610.0
2016-12-19 13:05:00,225.61,225.63,225.57,225.62,301415.0,196.3045,196.3219,196.2697,196.3132,301415.0
2016-12-19 13:10:00,225.63,225.63,225.52,225.52,293771.0,196.3219,196.3219,196.2262,196.2262,293771.0
2016-12-19 13:15:00,225.52,225.56,225.5,225.52,226456.0,196.2262,196.261,196.2088,196.2262,226456.0
2016-12-19 13:20:00,225.51,225.64,225.47,225.61,556721.0,196.2175,196.3306,196.1827,196.3045,556721.0
2016-12-19 13:25:00,225.61,225.67,225.6,225.65,291978.0,196.3045,196.3567,196.2958,196.3393,291978.0
2016-12-19 13:30:00,225.65,225.76,225.57,225.59,490323.0,196.3393,196.435,196.2697,196.2871,490323.0
2016-12-19 13:35:00,225.59,225.6,225.46,225.52,291274.0,196.2871,196.2958,196.174,196.2262,291274.0
2016-12-19 13:40:00,225.51,225.61,225.48,225.59,237992.0,196.2175,196.3045,196.1914,196.2871,237992.0
2016-12-19 13:45:00,225.58,225.68,225.57,225.67,416630.0,196.2784,196.3654,196.2697,196.3567,416630.0
2016-12-19 13:50:00,225.67,225.74,225.64,225.74,457399.0,196.3567,196.4176,196.3306,196.4176,457399.0
2016-12-19 13:55:00,225.74,225.8,225.73,225.79,472629.0,196.4176,196.4699,196.4089,196.4612,472629.0
2016-12-19 14:00:00,225.79,225.84,225.72,225.77,554972.0,196.4612,196.5047,196.4002,196.4437,554972.0
2016-12-19 14:05:00,225.77,225.8,225.75,225.79,348933.0,196.4437,196.4699,196.4263,196.4612,348933.0
2016-12-19 14:10:00,225.79,225.9,225.77,225.84,992353.0,196.4612,196.5569,196.4437,196.5047,992353.0
2016-12-19 14:15:00,225.83,225.84,225.69,225.77,560021.0,196.496,196.5047,196.3741,196.4437,560021.0
2016-12-19 14:20:00,225.76,225.79,225.71,225.75,1382204.0,196.435,196.4612,196.3915,196.4263,1382204.0
2016-12-19 14:25:00,225.75,225.8,225.74,225.76,269455.0,196.4263,196.4699,196.4176,196.435,269455.0
2016-12-19 14:30:00,225.75,225.75,225.61,225.62,434867.0,196.4263,196.4263,196.3045,196.3132,434867.0
2016-12-19 14:35:00,225.61,225.68,225.56,225.61,324059.0,196.3045,196.3654,196.261,196.3045,324059.0
2016-12-19 14:40:00,225.61,225.67,225.59,225.6,368118.0,196.3045,196.3567,196.2871,196.2958,368118.0
2016-12-19 14:45:00,225.6,225.61,225.5,225.56,480947.0,196.2958,196.3045,196.2088,196.261,480947.0
2016-12-19 14:50:00,225.56,225.59,225.51,225.53,607430.0,196.261,196.2871,196.2175,196.2349,607430.0
2016-12-19 14:55:00,225.53,225.55,225.39,225.43,671908.0,196.2349,196.2523,196.1131,196.1479,671908.0
2016-12-19 15:00:00,225.42,225.5,225.37,225.49,738572.0,196.1392,196.2088,196.0957,196.2001,738572.0
2016-12-19 15:05:00,225.49,225.5,225.41,225.45,585207.0,196.2001,196.2088,196.1305,196.1653,585207.0
2016-12-19 15:10:00,225.46,225.46,225.39,225.41,496708.0,196.174,196.174,196.1131,196.1305,496708.0
2016-12-19 15:15:00,225.4,225.42,225.24,225.25,787604.0,196.1218,196.1392,195.9826,195.9913,787604.0
2016-12-19 15:20:00,225.25,225.25,225.11,225.21,805601.0,195.9913,195.9913,195.8695,195.9565,805601.0
2016-12-19 15:25:00,225.2,225.37,225.17,225.33,782587.0,195.9478,196.0957,195.9217,196.0609,782587.0
2016-12-19 15:30:00,225.34,225.36,225.28,225.35,776991.0,196.0696,196.087,196.0174,196.0783,776991.0
2016-12-19 15:35:00,225.34,225.43,225.34,225.4,1010015.0,196.0696,196.1479,196.0696,196.1218,1010015.0
2016-12-19 15:40:00,225.4,225.45,225.34,225.4,1239326.0,196.1218,196.1653,196.0696,196.1218,1239326.0
2016-12-19 15:45:00,225.4,225.4,225.27,225.27,1635592.0,196.1218,196.1218,196.0087,196.0087,1635592.0
2016-12-19 15:50:00,225.27,225.4,225.27,225.38,1016563.0,196.0087,196.1218,196.0087,196.1044,1016563.0
2016-12-19 15:55:00,225.38,225.55,225.36,225.49,2747137.0,196.1044,196.2523,196.087,196.2001,2747137.0
2016-12-20 09:30:00,226.15,226.29,226.06,226.17,1517049.0,196.7744,196.8962,196.6961,196.7918,1517049.0
2016-12-20 09:35:00,226.17,226.46,226.09,226.4,1168636.0,196.7918,197.0441,196.7222,196.9919,1168636.0
2016-12-20 09:40:00,226.42,226.5,226.35,226.45,1122492.0,197.0093,197.0789,196.9484,197.0354,1122492.0
2016-12-20 09:45:00,226.45,226.57,226.42,226.46,956269.0,197.0354,197.1398,197.0093,197.0441,956269.0
2016-12-20 09:50:00,226.49,226.56,226.43,226.45,856067.0,197.0702,197.1311,197.018,197.0354,856067.0
2016-12-20 09:55:00,226.45,226.48,226.37,226.42,687683.0,197.0354,197.0615,196.9658,197.0093,687683.0
2016-12-20 10:00:00,226.43,226.44,226.25,226.25,588769.0,197.018,197.0267,196.8614,196.8614,588769.0
2016-12-20 10:05:00,226.25,226.37,226.22,226.35,654086.0,196.8614,196.9658,196.8353,196.9484,654086.0
2016-12-20 10:10:00,226.34,226.41,226.29,226.31,477244.0,196.9397,197.0006,196.8962,196.9136,477244.0
2016-12-20 10:15:00,226.31,226.38,226.26,226.26,529140.0,196.9136,196.9745,196.8701,196.8701,529140.0
2016-12-20 10:20:00,226.27,226.27,226.15,226.2,506306.0,196.8788,196.8788,196.7744,196.8179,506306.0
2016-12-20 10:25:00,226.19,226.25,226.13,226.21,351015.0,196.8092,196.8614,196.757,196.8266,351015.0
2016-12-20 10:30:00,226.21,226.25,226.18,226.19,355642.0,196.8266,196.8614,196.8005,196.8092,355642.0
2016-12-20 10:35:00,226.2,226.29,226.16,226.29,287390.0,196.8179,196.8962,196.7831,196.8962,287390.0
2016-12-20 10:40:00,226.29,226.38,226.27,226.34,429946.0,196.8962,196.9745,196.8788,196.9397,429946.0
2016-12-20 10:45:00,226.34,226.39,226.32,226.39,317243.0,196.9397,196.9832,196.9223,196.9832,317243.0
2016-12-20 10:50:00,226.39,226.45,226.38,226.43,317141.0,196.9832,197.0354,196.9745,197.018,317141.0
2016-12-20 10:55:00,226.43,226.48,226.41,226.45,357876.0,197.018,197.0615,197.0006,197.0354,357876.0
2016-12-20 11:00:00,226.46,226.48,226.4,226.41,420961.0,197.0441,197.0615,196.9919,197.0006,420961.0
2016-12-20 11:05:00,226.41,226.42,226.35,226.4,282184.0,197.0006,197.0093,196.9484,196.9919,282184.0
2016-12-20 11:10:00,226.4,226.44,226.39,226.44,238251.0,196.9919,197.0267,196.9832,197.0267,238251.0
2016-12-20 11:15:00,226.43,226.44,226.4,226.43,326192.0,197.018,197.0267,196.9919,197.018,326192.0
2016-12-20 11:20:00,226.43,226.45,226.36,226.44,315568.0,197.018,197.0354,196.9571,197.0267,315568.0
2016-12-20 11:25:00,226.44,226.45,226.36,226.38,191942.0,197.0267,197.0354,196.9571,196.9745,191942.0
2016-12-20 11:30:00,226.39,226.39,226.21,226.26,521016.0,196.9832,196.9832,196.8266,196.8701,521016.0
2016-12-20 11:35:00,226.26,226.27,226.07,226.13,725677.0,196.8701,196.8788,196.7048,196.757,725677.0
2016-12-20 11:40:00,226.13,226.2,226.07,226.19,361653.0,196.757,196.8179,196.7048,196.8092,361653.0
2016-12-20 11:45:00,226.19,226.24,226.17,226.2,261356.0,196.8092,196.8527,196.7918,196.8179,261356.0
2016-12-20 11:50:00,226.19,226.2,225.97,226.05,823061.0,196.8092,196.8179,196.6178,196.6874,823061.0
2016-12-20 11:55:00,226.05,226.13,226.03,226.12,280698.0,196.6874,196.757,196.67,196.7483,280698.0
2016-12-20 12:00:00,226.13,226.13,226.04,226.08,283696.0,196.757,196.757,196.6787,196.7135,283696.0
2016-12-20 12:05:00,226.08,226.15,226.07,226.13,234645.0,196.7135,196.7744,196.7048,196.757,234645.0
2016-12-20 12:10:00,226.14,226.18,226.13,226.18,211294.0,196.7657,196.8005,196.757,196.8005,211294.0
2016-12-20 12:15:00,226.18,226.26,226.16,226.17,323002.0,196.8005,196.8701,196.7831,196.7918,323002.0
2016-12-20 12:20:00,226.17,226.22,226.13,226.18,191336.0,196.7918,196.8353,196.757,196.8005,191336.0
2016-12-20 12:25:00,226.18,226.21,226.14,226.15,183437.0,196.8005,196.8266,196.7657,196.7744,183437.0
2016-12-20 12:30:00,226.15,226.22,226.12,226.21,211958.0,196.7744,196.8353,196.7483,196.8266,211958.0
2016-12-20 12:35:00,226.22,226.23,226.13,226.14,175801.0,196.8353,196.844,196.757,196.7657,175801.0
2016-12-20 12:40:00,226.15,226.24,226.12,226.23,159513.0,196.7744,196.8527,196.7483,196.844,159513.0
2016-12-20 12:45:00,226.22,226.27,226.21,226.25,245539.0,196.8353,196.8788,196.8266,196.8614,245539.0
2016-12-20 12:50:00,226.25,226.28,226.23,226.28,136801.0,196.8614,196.8875,196.844,196.8875,136801.0
2016-12-20 12:55:00,226.27,226.3,226.24,226.24,307856.0,196.8788,196.9049,196.8527,196.8527,307856.0
2016-12-20 13:00:00,226.25,226.32,226.24,226.3,169714.0,196.8614,196.9223,196.8527,196.9049,169714.0
2016-12-20 13:05:00,226.3,226.33,226.29,226.31,90207.0,196.9049,196.931,196.8962,196.9136,90207.0
2016-12-20 13:10:00,226.31,226.32,226.25,226.26,414074.0,196.9136,196.9223,196.8614,196.8701,414074.0
2016-12-20 13:15:00,226.26,226.33,226.25,226.28,263221.0,196.8701,196.931,196.8614,196.8875,263221.0
2016-12-20 13:20:00,226.28,226.37,226.25,226.37,266540.0,196.8875,196.9658,196.8614,196.9658,266540.0
2016-12-20 13:25:00,226.37,226.38,226.33,226.35,251033.0,196.9658,196.9745,196.931,196.9484,251033.0
2016-12-20 13:30:00,226.34,226.4,226.33,226.34,651958.0,196.9397,196.9919,196.931,196.9397,651958.0
2016-12-20 13:35:00,226.34,226.35,226.25,226.28,748131.0,196.9397,196.9484,196.8614,196.8875,748131.0
2016-12-20 13:40:00,226.28,226.28,226.2,226.22,312879.0,196.8875,196.8875,196.8179,196.8353,312879.0
2016-12-20 13:45:00,226.21,226.3,226.2,226.26,328419.0,196.8266,196.9049,196.8179,196.8701,328419.0
2016-12-20 13:50:00,226.26,226.35,226.24,226.34,489685.0,196.8701,196.9484,196.8527,196.9397,489685.0
2016-12-20 13:55:00,226.33,226.35,226.28,226.34,351469.0,196.931,196.9484,196.8875,196.9397,351469.0
2016-12-20 14:00:00,226.33,226.35,226.26,226.26,598659.0,196.931,196.9484,196.8701,196.8701,598659.0
2016-12-20 14:05:00,226.27,226.27,226.21,226.22,343357.0,196.8788,196.8788,196.8266,196.8353,343357.0
2016-12-20 14:10:00,226.22,226.23,226.17,226.19,320261.0,196.8353,196.844,196.7918,196.8092,320261.0
2016-12-20 14:15:00,226.19,226.24,226.13,226.21,328688.0,196.8092,196.8527,196.757,196.8266,328688.0
2016-12-20 14:20:00,226.21,226.21,226.15,226.16,354262.0,196.8266,196.8266,196.7744,196.7831,354262.0
2016-12-20 14:25:00,226.16,226.22,226.15,226.17,299572.0,196.7831,196.8353,196.7744,196.7918,299572.0
2016-12-20 14:30:00,226.17,226.18,225.88,225.93,781062.0,196.7918,196.8005,196.5395,196.583,781062.0
2016-12-20 14:35:00,225.93,226.01,225.89,226.0,632107.0,196.583,196.6526,196.5482,196.6439,632107.0
2016-12-20 14:40:00,226.0,226.07,225.99,226.04,327951.0,196.6439,196.7048,196.6352,196.6787,327951.0
2016-12-20 14:45:00,226.03,226.09,226.0,226.0,379998.0,196.67,196.7222,196.6439,196.6439,379998.0
2016-12-20 14:50:00,226.01,226.13,226.0,226.05,288941.0,196.6526,196.757,196.6439,196.6874,288941.0
2016-12-20 14:55:00,226.04,226.05,225.96,226.05,498661.0,196.6787,196.6874,196.6091,196.6874,498661.0
2016-12-20 15:00:00,226.05,226.11,226.02,226.07,416709.0,196.6874,196.7396,196.6613,196.7048,416709.0
2016-12-20 15:05:00,226.06,226.11,226.02,226.1,679903.0,196.6961,196.7396,196.6613,196.7309,679903.0
2016-12-20 15:10:00,226.1,226.11,226.02,226.04,346382.0,196.7309,196.7396,196.6613,196.6787,346382.0
2016-12-20 15:15:00,226.05,226.15,226.04,226.1,469460.0,196.6874,196.7744,196.6787,196.7309,469460.0
2016-12-20 15:20:00,226.1,226.12,226.02,226.05,559082.0,196.7309,196.7483,196.6613,196.6874,559082.0
2016-12-20 15:25:00,226.05,226.2,226.04,226.2,701948.0,196.6874,196.8179,196.6787,196.8179,701948.0
2016-12-20 15:30:00,226.2,226.27,226.19,226.24,978154.0,196.8179,196.8788,196.8092,196.8527,978154.0
2016-12-20 15:35:00,226.24,226.28,226.17,226.2,718208.0,196.8527,196.8875,196.7918,196.8179,718208.0
2016-12-20 15:40:00,226.21,226.21,226.14,226.19,616020.0,196.8266,196.8266,196.7657,196.8092,616020.0
2016-12-20 15:45:00,226.19,226.22,226.16,226.17,751306.0,196.8092,196.8353,196.7831,196.7918,751306.0
2016-12-20 15:50:00,226.16,226.2,226.09,226.2,951717.0,196.7831,196.8179,196.7222,196.8179,951717.0
2016-12-20 15:55:00,226.2,226.39,226.19,226.37,3101324.0,196.8179,196.9832,196.8092,196.9658,3101324.0
2016-12-21 09:30:00,226.25,226.41,226.19,226.39,1135916.0,196.8614,197.0006,196.8092,196.9832,1135916.0
2016-12-21 09:35:00,226.38,226.45,226.16,226.17,764824.0,196.9745,197.0354,196.7831,196.7918,764824.0
2016-12-21 09:40:00,226.17,226.2,226.07,226.12,639098.0,196.7918,196.8179,196.7048,196.7483,639098.0
2016-12-21 09:45:00,226.13,226.22,226.13,226.21,591744.0,196.757,196.8353,196.757,196.8266,591744.0
2016-12-21 09:50:00,226.22,226.25,226.13,226.15,691806.0,196.8353,196.8614,196.757,196.7744,691806.0
2016-12-21 09:55:00,226.15,226.18,226.11,226.14,473641.0,196.7744,196.8005,196.7396,196.7657,473641.0
2016-12-21 10:00:00,226.15,226.19,226.1,226.16,844908.0,196.7744,196.8092,196.7309,196.7831,844908.0
2016-12-21 10:05:00,226.16,226.21,226.08,226.19,629691.0,196.7831,196.8266,196.7135,196.8092,629691.0
2016-12-21 10:10:00,226.19,226.2,226.1,226.14,423787.0,196.8092,196.8179,196.7309,196.7657,423787.0
2016-12-21 10:15:00,226.14,226.19,226.08,226.17,763030.0,196.7657,196.8092,196.7135,196.7918,763030.0
2016-12-21 10:20:00,226.17,226.24,226.14,226.2,673101.0,196.7918,196.8527,196.7657,196.8179,673101.0
2016-12-21 10:25:00,226.21,226.21,226.13,226.13,362310.0,196.8266,196.8266,196.757,196.757,362310.0
2016-12-21 10:30:00,226.13,226.15,226.03,226.04,685491.0,196.757,196.7744,196.67,196.6787,685491.0
2016-12-21 10:35:00,226.03,226.24,226.03,226.14,649146.0,196.67,196.8527,196.67,196.7657,649146.0
2016-12-21 10:40:00,226.14,226.21,226.11,226.14,282057.0,196.7657,196.8266,196.7396,196.7657,282057.0
2016-12-21 10:45:00,226.13,226.16,226.09,226.13,319365.0,196.757,196.7831,196.7222,196.757,319365.0
2016-12-21 10:50:00,226.12,226.14,226.02,226.06,385699.0,196.7483,196.7657,196.6613,196.6961,385699.0
2016-12-21 10:55:00,226.06,226.11,225.99,226.0,581151.0,196.6961,196.7396,196.6352,196.6439,581151.0
2016-12-21 11:00:00,226.0,226.06,225.97,226.05,390402.0,196.6439,196.6961,196.6178,196.6874,390402.0
2016-12-21 11:05:00,226.06,226.08,226.02,226.08,205200.0,196.6961,196.7135,196.6613,196.7135,205200.0
2016-12-21 11:10:00,226.07,226.1,226.02,226.03,151531.0,196.7048,196.7309,196.6613,196.67,151531.0
2016-12-21 11:15:00,226.03,226.09,226.02,226.06,204460.0,196.67,196.7222,196.6613,196.6961,204460.0
2016-12-21 11:20:00,226.06,226.1,226.02,226.06,223152.0,196.6961,196.7309,196.6613,196.6961,223152.0
2016-12-21 11:25:00,226.06,226.14,226.05,226.1,489879.0,196.6961,196.7657,196.6874,196.7309,489879.0
2016-12-21 11:30:00,226.11,226.18,226.09,226.16,418462.0,196.7396,196.8005,196.7222,196.7831,418462.0
2016-12-21 11:35:00,226.16,226.19,226.08,226.16,417292.0,196.7831,196.8092,196.7135,196.7831,417292.0
2016-12-21 11:40:00,226.16,226.19,226.11,226.11,603342.0,196.7831,196.8092,196.7396,196.7396,603342.0
2016-12-21 11:45:00,226.11,226.16,226.1,226.13,204543.0,196.7396,196.7831,196.7309,196.757,204543.0
2016-12-21 11:50:00,226.13,226.13,226.06,226.08,335642.0,196.757,196.757,196.6961,196.7135,335642.0
2016-12-21 11:55:00,226.09,226.14,226.08,226.11,154441.0,196.7222,196.7657,196.7135,196.7396,154441.0
2016-12-21 12:00:00,226.12,226.16,226.1,226.15,202216.0,196.7483,196.7831,196.7309,196.7744,202216.0
2016-12-21 12:05:00,226.16,226.16,226.13,226.15,224696.0,196.7831,196.7831,196.757,196.7744,224696.0
2016-12-21 12:10:00,226.15,226.2,226.13,226.19,198580.0,196.7744,196.8179,196.757,196.8092,198580.0
2016-12-21 12:15:00,226.18,226.19,226.14,226.17,179833.0,196.8005,196.8092,196.7657,196.7918,179833.0
2016-12-21 12:20:00,226.17,226.19,226.12,226.14,251925.0,196.7918,196.8092,196.7483,196.7657,251925.0
2016-12-21 12:25:00,226.14,226.22,226.13,226.2,248819.0,196.7657,196.8353,196.757,196.8179,248819.0
2016-12-21 12:30:00,226.21,226.24,226.17,226.2,383824.0,196.8266,196.8527,196.7918,196.8179,383824.0
2016-12-21 12:35:00,226.19,226.22,226.18,226.2,226639.0,196.8092,196.8353,196.8005,196.8179,226639.0
2016-12-21 12:40:00,226.21,226.25,226.2,226.22,281272.0,196.8266,196.8614,196.8179,196.8353,281272.0
2016-12-21 12:45:00,226.22,226.25,226.2,226.23,265157.0,196.8353,196.8614,196.8179,196.844,265157.0
2016-12-21 12:50:00,226.24,226.24,226.18,226.19,145613.0,196.8527,196.8527,196.8005,196.8092,145613.0
2016-12-21 12:55:00,226.2,226.23,226.16,226.16,480092.0,196.8179,196.844,196.7831,196.7831,480092.0
2016-12-21 13:00:00,226.16,226.23,226.16,226.17,158563.0,196.7831,196.844,196.7831,196.7918,158563.0
2016-12-21 13:05:00,226.17,226.18,226.12,226.15,187451.0,196.7918,196.8005,196.7483,196.7744,187451.0
2016-12-21 13:10:00,226.15,226.15,226.1,226.1,298196.0,196.7744,196.7744,196.7309,196.7309,298196.0
2016-12-21 13:15:00,226.1,226.12,226.06,226.11,259310.0,196.7309,196.7483,196.6961,196.7396,259310.0
2016-12-21 13:20:00,226.11,226.15,226.1,226.14,114620.0,196.7396,196.7744,196.7309,196.7657,114620.0
2016-12-21 13:25:00,226.14,226.14,226.1,226.11,150308.0,196.7657,196.7657,196.7309,196.7396,150308.0
2016-12-21 13:30:00,226.11,226.15,226.1,226.12,199795.0,196.7396,196.7744,196.7309,196.7483,199795.0
2016-12-21 13:35:00,226.11,226.15,226.11,226.15,176723.0,196.7396,196.7744,196.7396,196.7744,176723.0
2016-12-21 13:40:00,226.14,226.16,226.14,226.15,171381.0,196.7657,196.7831,196.7657,196.7744,171381.0
2016-12-21 13:45:00,226.15,226.17,226.11,226.17,329515.0,196.7744,196.7918,196.7396,196.7918,329515.0
2016-12-21 13:50:00,226.17,226.19,226.1,226.12,300261.0,196.7918,196.8092,196.7309,196.7483,300261.0
2016-12-21 13:55:00,226.13,226.16,226.05,226.08,313017.0,196.757,196.7831,196.6874,196.7135,313017.0
2016-12-21 14:00:00,226.07,226.16,226.07,226.12,284629.0,196.7048,196.7831,196.7048,196.7483,284629.0
2016-12-21 14:05:00,226.12,226.15,226.1,226.15,277205.0,196.7483,196.7744,196.7309,196.7744,277205.0
2016-12-21 14:10:00,226.14,226.17,226.14,226.15,280780.0,196.7657,196.7918,196.7657,196.7744,280780.0
2016-12-21 14:15:00,226.16,226.17,226.15,226.17,242288.0,196.7831,196.7918,196.7744,196.7918,242288.0
2016-12-21 14:20:00,226.16,226.18,226.13,226.18,355070.0,196.7831,196.8005,196.757,196.8005,355070.0
2016-12-21 14:25:00,226.18,226.22,226.15,226.16,366812.0,196.8005,196.8353,196.7744,196.7831,366812.0
2016-12-21 14:30:00,226.16,226.17,226.1,226.14,819569.0,196.7831,196.7918,196.7309,196.7657,819569.0
2016-12-21 14:35:00,226.14,226.15,226.13,226.14,206557.0,196.7657,196.7744,196.757,196.7657,206557.0
2016-12-21 14:40:00,226.14,226.17,226.12,226.13,209354.0,196.7657,196.7918,196.7483,196.757,209354.0
2016-12-21 14:45:00,226.14,226.14,226.1,226.13,352607.0,196.7657,196.7657,196.7309,196.757,352607.0
2016-12-21 14:50:00,226.14,226.19,226.13,226.19,208940.0,196.7657,196.8092,196.757,196.8092,208940.0
2016-12-21 14:55:00,226.19,226.2,226.18,226.19,226534.0,196.8092,196.8179,196.8005,196.8092,226534.0
2016-12-21 15:00:00,226.18,226.21,226.11,226.11,285354.0,196.8005,196.8266,196.7396,196.7396,285354.0
2016-12-21 15:05:00,226.12,226.13,226.04,226.04,555667.0,196.7483,196.757,196.6787,196.6787,555667.0
2016-12-21 15:10:00,226.04,226.07,226.04,226.07,441986.0,196.6787,196.7048,196.6787,196.7048,441986.0
2016-12-21 15:15:00,226.07,226.07,226.01,226.02,448709.0,196.7048,196.7048,196.6526,196.6613,448709.0
2016-12-21 15:20:00,226.02,226.05,226.0,226.02,666003.0,196.6613,196.6874,196.6439,196.6613,666003.0
2016-12-21 15:25:00,226.02,226.04,225.94,226.0,934436.0,196.6613,196.6787,196.5917,196.6439,934436.0
2016-12-21 15:30:00,225.99,226.0,225.83,225.87,1221712.0,196.6352,196.6439,196.496,196.5308,1221712.0
2016-12-21 15:35:00,225.86,225.98,225.82,225.95,757412.0,196.5221,196.6265,196.4873,196.6004,757412.0
2016-12-21 15:40:00,225.95,226.0,225.92,225.98,752284.0,196.6004,196.6439,196.5743,196.6265,752284.0
2016-12-21 15:45:00,225.99,226.01,225.91,226.01,1048544.0,196.6352,196.6526,196.5656,196.6526,1048544.0
2016-12-21 15:50:00,226.01,226.01,225.93,225.94,870313.0,196.6526,196.6526,196.583,196.5917,870313.0
2016-12-21 15:55:00,225.94,225.94,225.77,225.81,2667487.0,196.5917,196.5917,196.4437,196.4786,2667487.0
2016-12-22 09:30:00,225.6,225.74,225.34,225.36,1550708.0,196.2958,196.4176,196.0696,196.087,1550708.0
2016-12-22 09:35:00,225.36,225.39,225.23,225.35,791625.0,196.087,196.1131,195.9739,196.0783,791625.0
2016-12-22 09:40:00,225.35,225.37,225.17,225.37,796898.0,196.0783,196.0957,195.9217,196.0957,796898.0
2016-12-22 09:45:00,225.37,225.43,225.3,225.38,956456.0,196.0957,196.1479,196.0348,196.1044,956456.0
2016-12-22 09:50:00,225.39,225.39,225.31,225.37,845727.0,196.1131,196.1131,196.0435,196.0957,845727.0
2016-12-22 09:55:00,225.36,225.45,225.36,225.41,519944.0,196.087,196.1653,196.087,196.1305,519944.0
2016-12-22 10:00:00,225.41,225.49,225.38,225.42,774337.0,196.1305,196.2001,196.1044,196.1392,774337.0
2016-12-22 10:05:00,225.42,225.48,225.31,225.32,676738.0,196.1392,196.1914,196.0435,196.0522,676738.0
2016-12-22 10:10:00,225.32,225.46,225.3,225.44,527134.0,196.0522,196.174,196.0348,196.1566,527134.0
2016-12-22 10:15:00,225.43,225.57,225.41,225.49,535553.0,196.1479,196.2697,196.1305,196.2001,535553.0
2016-12-22 10:20:00,225.5,225.56,225.48,225.53,465346.0,196.2088,196.261,196.1914,196.2349,465346.0
2016-12-22 10:25:00,225.52,225.55,225.42,225.48,651635.0,196.2262,196.2523,196.1392,196.1914,651635.0
2016-12-22 10:30:00,225.48,225.56,225.45,225.51,412405.0,196.1914,196.261,196.1653,196.2175,412405.0
2016-12-22 10:35:00,225.51,225.55,225.46,225.49,364762.0,196.2175,196.2523,196.174,196.2001,364762.0
2016-12-22 10:40:00,225.49,225.52,225.42,225.42,407160.0,196.2001,196.2262,196.1392,196.1392,407160.0
2016-12-22 10:45:00,225.42,225.43,225.34,225.39,484121.0,196.1392,196.1479,196.0696,196.1131,484121.0
2016-12-22 10:50:00,225.39,225.39,225.29,225.36,478769.0,196.1131,196.1131,196.0261,196.087,478769.0
2016-12-22 10:55:00,225.35,225.36,225.26,225.27,420309.0,196.0783,196.087,196.0,196.0087,420309.0
2016-12-22 11:00:00,225.27,225.38,225.24,225.25,544328.0,196.0087,196.1044,195.9826,195.9913,544328.0
2016-12-22 11:05:00,225.24,225.3,225.2,225.25,482704.0,195.9826,196.0348,195.9478,195.9913,482704.0
2016-12-22 11:10:00,225.25,225.32,225.23,225.3,384577.0,195.9913,196.0522,195.9739,196.0348,384577.0
2016-12-22 11:15:00,225.31,225.33,225.28,225.28,332845.0,196.0435,196.0609,196.0174,196.0174,332845.0
2016-12-22 11:20:00,225.28,225.33,225.2,225.21,270855.0,196.0174,196.0609,195.9478,195.9565,270855.0
2016-12-22 11:25:00,225.2,225.22,225.1,225.12,419428.0,195.9478,195.9652,195.8608,195.8782,419428.0
2016-12-22 11:30:00,225.12,225.19,225.08,225.19,618976.0,195.8782,195.9391,195.8434,195.9391,618976.0
2016-12-22 11:35:00,225.19,225.21,225.11,225.12,220304.0,195.9391,195.9565,195.8695,195.8782,220304.0
2016-12-22 11:40:00,225.13,225.13,225.01,225.08,641242.0,195.8869,195.8869,195.7825,195.8434,641242.0
2016-12-22 11:45:00,225.07,225.07,224.96,224.98,330300.0,195.8347,195.8347,195.739,195.7564,330300.0
2016-12-22 11:50:00,224.97,225.06,224.92,225.01,622766.0,195.7477,195.826,195.7042,195.7825,622766.0
2016-12-22 11:55:00,225.0,225.05,224.94,225.01,436205.0,195.7738,195.8173,195.7216,195.7825,436205.0
2016-12-22 12:00:00,225.0,225.06,224.99,225.05,345837.0,195.7738,195.826,195.7651,195.8173,345837.0
2016-12-22 12:05:00,225.04,225.05,224.99,225.0,382135.0,195.8086,195.8173,195.7651,195.7738,382135.0
2016-12-22 12:10:00,225.0,225.07,224.99,225.05,204471.0,195.7738,195.8347,195.7651,195.8173,204471.0
2016-12-22 12:15:00,225.05,225.05,224.97,225.0,183226.0,195.8173,195.8173,195.7477,195.7738,183226.0
2016-12-22 12:20:00,225.01,225.05,224.97,225.04,224190.0,195.7825,195.8173,195.7477,195.8086,224190.0
2016-12-22 12:25:00,225.05,225.11,225.02,225.1,240959.0,195.8173,195.8695,195.7912,195.8608,240959.0
2016-12-22 12:30:00,225.1,225.17,225.08,225.12,259287.0,195.8608,195.9217,195.8434,195.8782,259287.0
2016-12-22 12:35:00,225.12,225.19,225.11,225.19,210664.0,195.8782,195.9391,195.8695,195.9391,210664.0
2016-12-22 12:40:00,225.19,225.22,225.14,225.2,266255.0,195.9391,195.9652,195.8956,195.9478,266255.0
2016-12-22 12:45:00,225.2,225.26,225.2,225.24,366573.0,195.9478,196.0,195.9478,195.9826,366573.0
2016-12-22 12:50:00,225.24,225.27,225.2,225.23,135569.0,195.9826,196.0087,195.9478,195.9739,135569.0
2016-12-22 12:55:00,225.23,225.24,225.18,225.19,163607.0,195.9739,195.9826,195.9304,195.9391,163607.0
2016-12-22 13:00:00,225.2,225.2,225.13,225.17,226985.0,195.9478,195.9478,195.8869,195.9217,226985.0
2016-12-22 13:05:00,225.17,225.25,225.17,225.24,158758.0,195.9217,195.9913,195.9217,195.9826,158758.0
2016-12-22 13:10:00,225.24,225.25,225.21,225.25,97151.0,195.9826,195.9913,195.9565,195.9913,97151.0
2016-12-22 13:15:00,225.25,225.26,225.22,225.26,95841.0,195.9913,196.0,195.9652,196.0,95841.0
2016-12-22 13:20:00,225.26,225.27,225.21,225.22,84355.0,196.0,196.0087,195.9565,195.9652,84355.0
2016-12-22 13:25:00,225.22,225.23,225.19,225.19,166191.0,195.9652,195.9739,195.9391,195.9391,166191.0
2016-12-22 13:30:00,225.19,225.21,225.13,225.17,250424.0,195.9391,195.9565,195.8869,195.9217,250424.0
2016-12-22 13:35:00,225.16,225.23,225.14,225.23,204467.0,195.913,195.9739,195.8956,195.9739,204467.0
2016-12-22 13:40:00,225.22,225.42,225.22,225.39,574227.0,195.9652,196.1392,195.9652,196.1131,574227.0
2016-12-22 13:45:00,225.4,225.54,225.39,225.51,384784.0,196.1218,196.2436,196.1131,196.2175,384784.0
2016-12-22 13:50:00,225.52,225.53,225.46,225.48,272541.0,196.2262,196.2349,196.174,196.1914,272541.0
2016-12-22 13:55:00,225.47,225.49,225.44,225.44,178655.0,196.1827,196.2001,196.1566,196.1566,178655.0
2016-12-22 14:00:00,225.45,225.53,225.44,225.51,326804.0,196.1653,196.2349,196.1566,196.2175,326804.0
2016-12-22 14:05:00,225.5,225.53,225.48,225.5,312991.0,196.2088,196.2349,196.1914,196.2088,312991.0
2016-12-22 14:10:00,225.49,225.53,225.45,225.46,260763.0,196.2001,196.2349,196.1653,196.174,260763.0
2016-12-22 14:15:00,225.46,225.5,225.44,225.45,340579.0,196.174,196.2088,196.1566,196.1653,340579.0
2016-12-22 14:20:00,225.45,225.46,225.42,225.46,214856.0,196.1653,196.174,196.1392,196.174,214856.0
2016-12-22 14:25:00,225.45,225.48,225.42,225.43,166797.0,196.1653,196.1914,196.1392,196.1479,166797.0
2016-12-22 14:30:00,225.43,225.44,225.39,225.39,264136.0,196.1479,196.1566,196.1131,196.1131,264136.0
2016-12-22 14:35:00,225.39,225.4,225.36,225.37,249543.0,196.1131,196.1218,196.087,196.0957,249543.0
2016-12-22 14:40:00,225.37,225.4,225.34,225.38,352344.0,196.0957,196.1218,196.0696,196.1044,352344.0
2016-12-22 14:45:00,225.38,225.38,225.33,225.36,275618.0,196.1044,196.1044,196.0609,196.087,275618.0
2016-12-22 14:50:00,225.36,225.42,225.32,225.41,287892.0,196.087,196.1392,196.0522,196.1305,287892.0
2016-12-22 14:55:00,225.41,225.43,225.39,225.41,215103.0,196.1305,196.1479,196.1131,196.1305,215103.0
2016-12-22 15:00:00,225.41,225.43,225.36,225.37,244228.0,196.1305,196.1479,196.087,196.0957,244228.0
2016-12-22 15:05:00,225.36,225.37,225.18,225.21,608751.0,196.087,196.0957,195.9304,195.9565,608751.0
2016-12-22 15:10:00,225.2,225.21,225.05,225.12,448823.0,195.9478,195.9565,195.8173,195.8782,448823.0
2016-12-22 15:15:00,225.11,225.14,225.08,225.12,298798.0,195.8695,195.8956,195.8434,195.8782,298798.0
2016-12-22 15:20:00,225.12,225.15,225.07,225.11,538055.0,195.8782,195.9043,195.8347,195.8695,538055.0
2016-12-22 15:25:00,225.11,225.23,225.1,225.17,748745.0,195.8695,195.9739,195.8608,195.9217,748745.0
2016-12-22 15:30:00,225.17,225.21,225.06,225.07,623523.0,195.9217,195.9565,195.826,195.8347,623523.0
2016-12-22 15:35:00,225.07,225.25,225.06,225.24,922829.0,195.8347,195.9913,195.826,195.9826,922829.0
2016-12-22 15:40:00,225.25,225.34,225.23,225.27,896497.0,195.9913,196.0696,195.9739,196.0087,896497.0
2016-12-22 15:45:00,225.27,225.37,225.24,225.26,1086844.0,196.0087,196.0957,195.9826,196.0,1086844.0
2016-12-22 15:50:00,225.27,225.36,225.25,225.31,960132.0,196.0087,196.087,195.9913,196.0435,960132.0
2016-12-22 15:55:00,225.31,225.46,225.22,225.44,3080517.0,196.0435,196.174,195.9652,196.1566,3080517.0
2016-12-23 09:30:00,225.43,225.47,225.36,225.44,889864.0,196.1479,196.1827,196.087,196.1566,889864.0
2016-12-23 09:35:00,225.44,225.52,225.39,225.44,604958.0,196.1566,196.2262,196.1131,196.1566,604958.0
2016-12-23 09:40:00,225.44,225.49,225.38,225.4,790561.0,196.1566,196.2001,196.1044,196.1218,790561.0
2016-12-23 09:45:00,225.4,225.52,225.38,225.48,381271.0,196.1218,196.2262,196.1044,196.1914,381271.0
2016-12-23 09:50:00,225.48,225.57,225.46,225.55,399267.0,196.1914,196.2697,196.174,196.2523,399267.0
2016-12-23 09:55:00,225.55,225.59,225.51,225.53,347154.0,196.2523,196.2871,196.2175,196.2349,347154.0
2016-12-23 10:00:00,225.53,225.62,225.51,225.56,338102.0,196.2349,196.3132,196.2175,196.261,338102.0
2016-12-23 10:05:00,225.57,225.62,225.51,225.52,384129.0,196.2697,196.3132,196.2175,196.2262,384129.0
2016-12-23 10:10:00,225.52,225.55,225.47,225.49,664811.0,196.2262,196.2523,196.1827,196.2001,664811.0
2016-12-23 10:15:00,225.5,225.54,225.49,225.51,320055.0,196.2088,196.2436,196.2001,196.2175,320055.0
2016-12-23 10:20:00,225.52,225.53,225.44,225.48,573663.0,196.2262,196.2349,196.1566,196.1914,573663.0
2016-12-23 10:25:00,225.49,225.49,225.43,225.44,301444.0,196.2001,196.2001,196.1479,196.1566,301444.0
2016-12-23 10:30:00,225.45,225.52,225.44,225.52,225613.0,196.1653,196.2262,196.1566,196.2262,225613.0
2016-12-23 10:35:00,225.52,225.54,225.42,225.45,300823.0,196.2262,196.2436,196.1392,196.1653,300823.0
2016-12-23 10:40:00,225.44,225.46,225.39,225.41,260855.0,196.1566,196.174,196.1131,196.1305,260855.0
2016-12-23 10:45:00,225.41,225.46,225.4,225.46,172430.0,196.1305,196.174,196.1218,196.174,172430.0
2016-12-23 10:50:00,225.46,225.46,225.35,225.35,320460.0,196.174,196.174,196.0783,196.0783,320460.0
2016-12-23 10:55:00,225.36,225.42,225.33,225.42,314221.0,196.087,196.1392,196.0609,196.1392,314221.0
2016-12-23 11:00:00,225.42,225.43,225.38,225.42,171551.0,196.1392,196.1479,196.1044,196.1392,171551.0
2016-12-23 11:05:00,225.42,225.44,225.38,225.39,160332.0,196.1392,196.1566,196.1044,196.1131,160332.0
2016-12-23 11:10:00,225.39,225.45,225.35,225.35,212423.0,196.1131,196.1653,196.0783,196.0783,212423.0
2016-12-23 11:15:00,225.36,225.37,225.23,225.23,325268.0,196.087,196.0957,195.9739,195.9739,325268.0
2016-12-23 11:20:00,225.23,225.35,225.21,225.33,246850.0,195.9739,196.0783,195.9565,196.0609,246850.0
2016-12-23 11:25:00,225.34,225.43,225.31,225.39,282854.0,196.0696,196.1479,196.0435,196.1131,282854.0
2016-12-23 11:30:00,225.39,225.43,225.35,225.43,222258.0,196.1131,196.1479,196.0783,196.1479,222258.0
2016-12-23 11:35:00,225.43,225.44,225.38,225.39,137816.0,196.1479,196.1566,196.1044,196.1131,137816.0
2016-12-23 11:40:00,225.4,225.41,225.33,225.35,87443.0,196.1218,196.1305,196.0609,196.0783,87443.0
2016-12-23 11:45:00,225.34,225.4,225.34,225.39,93286.0,196.0696,196.1218,196.0696,196.1131,93286.0
2016-12-23 11:50:00,225.39,225.42,225.37,225.38,124343.0,196.1131,196.1392,196.0957,196.1044,124343.0
2016-12-23 11:55:00,225.39,225.42,225.37,225.4,78867.0,196.1131,196.1392,196.0957,196.1218,78867.0
2016-12-23 12:00:00,225.4,225.46,225.39,225.4,204349.0,196.1218,196.174,196.1131,196.1218,204349.0
2016-12-23 12:05:00,225.4,225.42,225.36,225.38,139576.0,196.1218,196.1392,196.087,196.1044,139576.0
2016-12-23 12:10:00,225.38,225.45,225.36,225.43,160387.0,196.1044,196.1653,196.087,196.1479,160387.0
2016-12-23 12:15:00,225.44,225.45,225.4,225.41,160347.0,196.1566,196.1653,196.1218,196.1305,160347.0
2016-12-23 12:20:00,225.41,225.45,225.39,225.44,84557.0,196.1305,196.1653,196.1131,196.1566,84557.0
2016-12-23 12:25:00,225.44,225.45,225.4,225.43,126257.0,196.1566,196.1653,196.1218,196.1479,126257.0
2016-12-23 12:30:00,225.43,225.45,225.41,225.44,93948.0,196.1479,196.1653,196.1305,196.1566,93948.0
2016-12-23 12:35:00,225.44,225.48,225.42,225.43,187337.0,196.1566,196.1914,196.1392,196.1479,187337.0
2016-12-23 12:40:00,225.43,225.45,225.41,225.44,133996.0,196.1479,196.1653,196.1305,196.1566,133996.0
2016-12-23 12:45:00,225.44,225.44,225.4,225.4,134438.0,196.1566,196.1566,196.1218,196.1218,134438.0
2016-12-23 12:50:00,225.4,225.4,225.35,225.37,130126.0,196.1218,196.1218,196.0783,196.0957,130126.0
2016-12-23 12:55:00,225.36,225.37,225.35,225.36,52324.0,196.087,196.0957,196.0783,196.087,52324.0
2016-12-23 13:00:00,225.36,225.37,225.35,225.36,86758.0,196.087,196.0957,196.0783,196.087,86758.0
2016-12-23 13:05:00,225.37,225.37,225.36,225.36,61854.0,196.0957,196.0957,196.087,196.087,61854.0
2016-12-23 13:10:00,225.37,225.38,225.32,225.33,143141.0,196.0957,196.1044,196.0522,196.0609,143141.0
2016-12-23 13:15:00,225.33,225.37,225.33,225.37,134854.0,196.0609,196.0957,196.0609,196.0957,134854.0
2016-12-23 13:20:00,225.37,225.4,225.36,225.39,139981.0,196.0957,196.1218,196.087,196.1131,139981.0
2016-12-23 13:25:00,225.38,225.42,225.35,225.42,319499.0,196.1044,196.1392,196.0783,196.1392,319499.0
2016-12-23 13:30:00,225.42,225.45,225.41,225.45,226360.0,196.1392,196.1653,196.1305,196.1653,226360.0
2016-12-23 13:35:00,225.45,225.46,225.42,225.44,171870.0,196.1653,196.174,196.1392,196.1566,171870.0
2016-12-23 13:40:00,225.44,225.45,225.41,225.43,103999.0,196.1566,196.1653,196.1305,196.1479,103999.0
2016-12-23 13:45:00,225.44,225.44,225.41,225.43,88505.0,196.1566,196.1566,196.1305,196.1479,88505.0
2016-12-23 13:50:00,225.42,225.45,225.4,225.43,82607.0,196.1392,196.1653,196.1218,196.1479,82607.0
2016-12-23 13:55:00,225.44,225.47,225.41,225.44,206798.0,196.1566,196.1827,196.1305,196.1566,206798.0
2016-12-23 14:00:00,225.43,225.44,225.4,225.44,180512.0,196.1479,196.1566,196.1218,196.1566,180512.0
2016-12-23 14:05:00,225.43,225.47,225.42,225.47,172062.0,196.1479,196.1827,196.1392,196.1827,172062.0
2016-12-23 14:10:00,225.47,225.48,225.46,225.47,140568.0,196.1827,196.1914,196.174,196.1827,140568.0
2016-12-23 14:15:00,225.46,225.5,225.45,225.49,332720.0,196.174,196.2088,196.1653,196.2001,332720.0
2016-12-23 14:20:00,225.5,225.5,225.44,225.45,149371.0,196.2088,196.2088,196.1566,196.1653,149371.0
2016-12-23 14:25:00,225.45,225.47,225.42,225.44,154821.0,196.1653,196.1827,196.1392,196.1566,154821.0
2016-12-23 14:30:00,225.44,225.47,225.43,225.46,223493.0,196.1566,196.1827,196.1479,196.174,223493.0
2016-12-23 14:35:00,225.46,225.47,225.43,225.47,202256.0,196.174,196.1827,196.1479,196.1827,202256.0
2016-12-23 14:40:00,225.47,225.49,225.45,225.46,255745.0,196.1827,196.2001,196.1653,196.174,255745.0
2016-12-23 14:45:00,225.46,225.49,225.45,225.48,209763.0,196.174,196.2001,196.1653,196.1914,209763.0
2016-12-23 14:50:00,225.48,225.49,225.43,225.45,161092.0,196.1914,196.2001,196.1479,196.1653,161092.0
2016-12-23 14:55:00,225.46,225.5,225.45,225.5,313188.0,196.174,196.2088,196.1653,196.2088,313188.0
2016-12-23 15:00:00,225.5,225.52,225.49,225.52,320180.0,196.2088,196.2262,196.2001,196.2262,320180.0
2016-12-23 15:05:00,225.52,225.54,225.5,225.51,744672.0,196.2262,196.2436,196.2088,196.2175,744672.0
2016-12-23 15:10:00,225.51,225.53,225.48,225.48,331802.0,196.2175,196.2349,196.1914,196.1914,331802.0
2016-12-23 15:15:00,225.49,225.52,225.48,225.51,263551.0,196.2001,196.2262,196.1914,196.2175,263551.0
2016-12-23 15:20:00,225.51,225.53,225.5,225.53,274221.0,196.2175,196.2349,196.2088,196.2349,274221.0
2016-12-23 15:25:00,225.53,225.55,225.45,225.46,829806.0,196.2349,196.2523,196.1653,196.174,829806.0
2016-12-23 15:30:00,225.47,225.49,225.46,225.49,378831.0,196.1827,196.2001,196.174,196.2001,378831.0
2016-12-23 15:35:00,225.49,225.51,225.47,225.49,267504.0,196.2001,196.2175,196.1827,196.2001,267504.0
2016-12-23 15:40:00,225.48,225.64,225.48,225.6,1032055.0,196.1914,196.3306,196.1914,196.2958,1032055.0
2016-12-23 15:45:00,225.61,225.62,225.53,225.55,718442.0,196.3045,196.3132,196.2349,196.2523,718442.0
2016-12-23 15:50:00,225.54,225.66,225.54,225.64,897884.0,196.2436,196.348,196.2436,196.3306,897884.0
2016-12-23 15:55:00,225.64,225.72,225.61,225.69,2638188.0,196.3306,196.4002,196.3045,196.3741,2638188.0
2016-12-27 09:30:00,226.02,226.25,226.0,226.21,2750150.0,196.6613,196.8614,196.6439,196.8266,2750150.0
2016-12-27 09:35:00,226.2,226.34,226.2,226.33,1611884.0,196.8179,196.9397,196.8179,196.931,1611884.0
2016-12-27 09:40:00,226.34,226.39,226.31,226.32,952170.0,196.9397,196.9832,196.9136,196.9223,952170.0
2016-12-27 09:45:00,226.32,226.72,226.32,226.62,2799258.0,196.9223,197.2704,196.9223,197.1833,2799258.0
2016-12-27 09:50:00,226.62,226.71,226.61,226.66,1473786.0,197.1833,197.2616,197.1746,197.2181,1473786.0
2016-12-27 09:55:00,226.65,226.72,226.6,226.61,655394.0,197.2094,197.2704,197.1659,197.1746,655394.0
2016-12-27 10:00:00,226.62,226.68,226.58,226.59,842500.0,197.1833,197.2355,197.1485,197.1572,842500.0
2016-12-27 10:05:00,226.58,226.73,226.57,226.68,995916.0,197.1485,197.2791,197.1398,197.2355,995916.0
2016-12-27 10:10:00,226.68,226.69,226.57,226.59,929226.0,197.2355,197.2442,197.1398,197.1572,929226.0
2016-12-27 10:15:00,226.59,226.62,226.57,226.59,544438.0,197.1572,197.1833,197.1398,197.1572,544438.0
2016-12-27 10:20:00,226.6,226.61,226.56,226.58,476764.0,197.1659,197.1746,197.1311,197.1485,476764.0
2016-12-27 10:25:00,226.57,226.63,226.56,226.6,377284.0,197.1398,197.192,197.1311,197.1659,377284.0
2016-12-27 10:30:00,226.6,226.63,226.57,226.61,502832.0,197.1659,197.192,197.1398,197.1746,502832.0
2016-12-27 10:35:00,226.6,226.61,226.57,226.58,376224.0,197.1659,197.1746,197.1398,197.1485,376224.0
2016-12-27 10:40:00,226.58,226.61,226.56,226.59,523764.0,197.1485,197.1746,197.1311,197.1572,523764.0
2016-12-27 10:45:00,226.58,226.6,226.55,226.57,350904.0,197.1485,197.1659,197.1224,197.1398,350904.0
2016-12-27 10:50:00,226.56,226.6,226.53,226.58,380144.0,197.1311,197.1659,197.105,197.1485,380144.0
2016-12-27 10:55:00,226.58,226.58,226.54,226.56,471058.0,197.1485,197.1485,197.1137,197.1311,471058.0
2016-12-27 11:00:00,226.56,226.62,226.55,226.61,499670.0,197.1311,197.1833,197.1224,197.1746,499670.0
2016-12-27 11:05:00,226.61,226.61,226.5,226.53,1194742.0,197.1746,197.1746,197.0789,197.105,1194742.0
2016-12-27 11:10:00,226.54,226.55,226.44,226.46,626610.0,197.1137,197.1224,197.0267,197.0441,626610.0
2016-12-27 11:15:00,226.47,226.49,226.41,226.42,551774.0,197.0528,197.0702,197.0006,197.0093,551774.0
2016-12-27 11:20:00,226.42,226.44,226.41,226.41,407098.0,197.0093,197.0267,197.0006,197.0006,407098.0
2016-12-27 11:25:00,226.42,226.46,226.38,226.46,650938.0,197.0093,197.0441,196.9745,197.0441,650938.0
2016-12-27 11:30:00,226.46,226.53,226.45,226.49,451952.0,197.0441,197.105,197.0354,197.0702,451952.0
2016-12-27 11:35:00,226.49,226.51,226.46,226.47,265220.0,197.0702,197.0876,197.0441,197.0528,265220.0
2016-12-27 11:40:00,226.47,226.47,226.44,226.45,741900.0,197.0528,197.0528,197.0267,197.0354,741900.0
2016-12-27 11:45:00,226.45,226.45,226.36,226.39,713604.0,197.0354,197.0354,196.9571,196.9832,713604.0
2016-12-27 11:50:00,226.4,226.4,226.33,226.35,453992.0,196.9919,196.9919,196.931,196.9484,453992.0
2016-12-27 11:55:00,226.34,226.38,226.29,226.36,588474.0,196.9397,196.9745,196.8962,196.9571,588474.0
2016-12-27 12:00:00,226.35,226.36,226.3,226.31,687556.0,196.9484,196.9571,196.9049,196.9136,687556.0
2016-12-27 12:05:00,226.3,226.33,226.27,226.32,581724.0,196.9049,196.931,196.8788,196.9223,581724.0
2016-12-27 12:10:00,226.32,226.34,226.25,226.27,547962.0,196.9223,196.9397,196.8614,196.8788,547962.0
2016-12-27 12:15:00,226.28,226.32,226.25,226.31,311874.0,196.8875,196.9223,196.8614,196.9136,311874.0
2016-12-27 12:20:00,226.31,226.33,226.26,226.27,474554.0,196.9136,196.931,196.8701,196.8788,474554.0
2016-12-27 12:25:00,226.27,226.32,226.27,226.3,376634.0,196.8788,196.9223,196.8788,196.9049,376634.0
2016-12-27 12:30:00,226.3,226.32,226.29,226.31,211458.0,196.9049,196.9223,196.8962,196.9136,211458.0
2016-12-27 12:35:00,226.31,226.31,226.26,226.28,289006.0,196.9136,196.9136,196.8701,196.8875,289006.0
2016-12-27 12:40:00,226.28,226.36,226.27,226.33,732484.0,196.8875,196.9571,196.8788,196.931,732484.0
2016-12-27 12:45:00,226.33,226.36,226.31,226.35,325696.0,196.931,196.9571,196.9136,196.9484,325696.0
2016-12-27 12:50:00,226.35,226.36,226.34,226.36,173732.0,196.9484,196.9571,196.9397,196.9571,173732.0
2016-12-27 12:55:00,226.36,226.37,226.33,226.36,263208.0,196.9571,196.9658,196.931,196.9571,263208.0
2016-12-27 13:00:00,226.35,226.37,226.32,226.35,460188.0,196.9484,196.9658,196.9223,196.9484,460188.0
2016-12-27 13:05:00,226.36,226.37,226.32,226.37,512114.0,196.9571,196.9658,196.9223,196.9658,512114.0
2016-12-27 13:10:00,226.37,226.41,226.36,226.38,421956.0,196.9658,197.0006,196.9571,196.9745,421956.0
2016-12-27 13:15:00,226.38,226.39,226.36,226.37,244900.0,196.9745,196.9832,196.9571,196.9658,244900.0
2016-12-27 13:20:00,226.37,226.38,226.36,226.38,252978.0,196.9658,196.9745,196.9571,196.9745,252978.0
2016-12-27 13:25:00,226.38,226.41,226.37,226.39,496280.0,196.9745,197.0006,196.9658,196.9832,496280.0
2016-12-27 13:30:00,226.4,226.42,226.39,226.41,416058.0,196.9919,197.0093,196.9832,197.0006,416058.0
2016-12-27 13:35:00,226.42,226.48,226.41,226.48,646774.0,197.0093,197.0615,197.0006,197.0615,646774.0
2016-12-27 13:40:00,226.47,226.49,226.4,226.46,861410.0,197.0528,197.0702,196.9919,197.0441,861410.0
2016-12-27 13:45:00,226.46,226.47,226.41,226.44,399548.0,197.0441,197.0528,197.0006,197.0267,399548.0
2016-12-27 13:50:00,226.44,226.45,226.37,226.38,575174.0,197.0267,197.0354,196.9658,196.9745,575174.0
2016-12-27 13:55:00,226.37,226.41,226.35,226.4,420112.0,196.9658,197.0006,196.9484,196.9919,420112.0
2016-12-27 14:00:00,226.41,226.43,226.32,226.36,577190.0,197.0006,197.018,196.9223,196.9571,577190.0
2016-12-27 14:05:00,226.36,226.39,226.32,226.37,733476.0,196.9571,196.9832,196.9223,196.9658,733476.0
2016-12-27 14:10:00,226.37,226.41,226.37,226.4,550614.0,196.9658,197.0006,196.9658,196.9919,550614.0
2016-12-27 14:15:00,226.4,226.49,226.39,226.49,450134.0,196.9919,197.0702,196.9832,197.0702,450134.0
2016-12-27 14:20:00,226.49,226.5,226.47,226.48,853442.0,197.0702,197.0789,197.0528,197.0615,853442.0
2016-12-27 14:25:00,226.48,226.5,226.46,226.46,547346.0,197.0615,197.0789,197.0441,197.0441,547346.0
2016-12-27 14:30:00,226.46,226.47,226.41,226.44,499982.0,197.0441,197.0528,197.0006,197.0267,499982.0
2016-12-27 14:35:00,226.44,226.46,226.42,226.45,317574.0,197.0267,197.0441,197.0093,197.0354,317574.0
2016-12-27 14:40:00,226.45,226.47,226.42,226.47,575936.0,197.0354,197.0528,197.0093,197.0528,575936.0
2016-12-27 14:45:00,226.47,226.53,226.44,226.49,704512.0,197.0528,197.105,197.0267,197.0702,704512.0
2016-12-27 14:50:00,226.49,226.49,226.4,226.41,443646.0,197.0702,197.0702,196.9919,197.0006,443646.0
2016-12-27 14:55:00,226.41,226.43,226.36,226.37,437000.0,197.0006,197.018,196.9571,196.9658,437000.0
2016-12-27 15:00:00,226.37,226.46,226.36,226.46,364498.0,196.9658,197.0441,196.9571,197.0441,364498.0
2016-12-27 15:05:00,226.46,226.47,226.4,226.41,584092.0,197.0441,197.0528,196.9919,197.0006,584092.0
2016-12-27 15:10:00,226.42,226.42,226.34,226.34,408330.0,197.0093,197.0093,196.9397,196.9397,408330.0
2016-12-27 15:15:00,226.34,226.38,226.33,226.35,523582.0,196.9397,196.9745,196.931,196.9484,523582.0
2016-12-27 15:20:00,226.35,226.38,226.31,226.38,614872.0,196.9484,196.9745,196.9136,196.9745,614872.0
2016-12-27 15:25:00,226.38,226.39,226.35,226.39,590784.0,196.9745,196.9832,196.9484,196.9832,590784.0
2016-12-27 15:30:00,226.39,226.39,226.31,226.32,804338.0,196.9832,196.9832,196.9136,196.9223,804338.0
2016-12-27 15:35:00,226.32,226.33,226.3,226.3,1030480.0,196.9223,196.931,196.9049,196.9049,1030480.0
2016-12-27 15:40:00,226.3,226.37,226.27,226.35,1037402.0,196.9049,196.9658,196.8788,196.9484,1037402.0
2016-12-27 15:45:00,226.35,226.36,226.17,226.22,1995258.0,196.9484,196.9571,196.7918,196.8353,1995258.0
2016-12-27 15:50:00,226.21,226.28,226.21,226.24,1661002.0,196.8266,196.8875,196.8266,196.8527,1661002.0
2016-12-27 15:55:00,226.24,226.27,226.14,226.24,5170128.0,196.8527,196.8788,196.7657,196.8527,5170128.0
2016-12-28 09:30:00,226.57,226.59,226.46,226.48,1133871.0,197.1398,197.1572,197.0441,197.0615,1133871.0
2016-12-28 09:35:00,226.48,226.53,226.31,226.32,612651.0,197.0615,197.105,196.9136,196.9223,612651.0
2016-12-28 09:40:00,226.32,226.33,225.93,226.02,906646.0,196.9223,196.931,196.583,196.6613,906646.0
2016-12-28 09:45:00,226.03,226.07,225.87,225.94,677995.0,196.67,196.7048,196.5308,196.5917,677995.0
2016-12-28 09:50:00,225.92,225.94,225.6,225.64,1013901.0,196.5743,196.5917,196.2958,196.3306,1013901.0
2016-12-28 09:55:00,225.63,225.66,225.5,225.53,964294.0,196.3219,196.348,196.2088,196.2349,964294.0
2016-12-28 10:00:00,225.52,225.56,225.39,225.55,801573.0,196.2262,196.261,196.1131,196.2523,801573.0
2016-12-28 10:05:00,225.54,225.58,225.47,225.5,408577.0,196.2436,196.2784,196.1827,196.2088,408577.0
2016-12-28 10:10:00,225.49,225.52,225.32,225.46,690566.0,196.2001,196.2262,196.0522,196.174,690566.0
2016-12-28 10:15:00,225.45,225.57,225.42,225.44,533545.0,196.1653,196.2697,196.1392,196.1566,533545.0
2016-12-28 10:20:00,225.44,225.52,225.39,225.48,627696.0,196.1566,196.2262,196.1131,196.1914,627696.0
2016-12-28 10:25:00,225.47,225.54,225.42,225.51,686666.0,196.1827,196.2436,196.1392,196.2175,686666.0
2016-12-28 10:30:00,225.51,225.59,225.43,225.51,610309.0,196.2175,196.2871,196.1479,196.2175,610309.0
2016-12-28 10:35:00,225.51,225.53,225.46,225.51,489100.0,196.2175,196.2349,196.174,196.2175,489100.0
2016-12-28 10:40:00,225.5,225.53,225.42,225.42,588187.0,196.2088,196.2349,196.1392,196.1392,588187.0
2016-12-28 10:45:00,225.42,225.49,225.41,225.44,625902.0,196.1392,196.2001,196.1305,196.1566,625902.0
2016-12-28 10:50:00,225.44,225.45,225.36,225.39,581277.0,196.1566,196.1653,196.087,196.1131,581277.0
2016-12-28 10:55:00,225.38,225.45,225.35,225.45,413421.0,196.1044,196.1653,196.0783,196.1653,413421.0
2016-12-28 11:00:00,225.44,225.53,225.43,225.53,573369.0,196.1566,196.2349,196.1479,196.2349,573369.0
2016-12-28 11:05:00,225.52,225.53,225.44,225.46,286646.0,196.2262,196.2349,196.1566,196.174,286646.0
2016-12-28 11:10:00,225.46,225.56,225.46,225.51,402890.0,196.174,196.261,196.174,196.2175,402890.0
2016-12-28 11:15:00,225.51,225.52,225.46,225.48,291976.0,196.2175,196.2262,196.174,196.1914,291976.0
2016-12-28 11:20:00,225.48,225.67,225.48,225.64,593847.0,196.1914,196.3567,196.1914,196.3306,593847.0
2016-12-28 11:25:00,225.64,225.72,225.63,225.68,282575.0,196.3306,196.4002,196.3219,196.3654,282575.0
2016-12-28 11:30:00,225.68,225.7,225.67,225.69,238197.0,196.3654,196.3828,196.3567,196.3741,238197.0
2016-12-28 11:35:00,225.69,225.69,225.64,225.66,286522.0,196.3741,196.3741,196.3306,196.348,286522.0
2016-12-28 11:40:00,225.66,225.69,225.63,225.64,183733.0,196.348,196.3741,196.3219,196.3306,183733.0
2016-12-28 11:45:00,225.63,225.64,225.6,225.62,156610.0,196.3219,196.3306,196.2958,196.3132,156610.0
2016-12-28 11:50:00,225.61,225.62,225.54,225.54,243825.0,196.3045,196.3132,196.2436,196.2436,243825.0
2016-12-28 11:55:00,225.54,225.55,225.4,225.4,426909.0,196.2436,196.2523,196.1218,196.1218,426909.0
2016-12-28 12:00:00,225.4,225.4,225.16,225.16,1104708.0,196.1218,196.1218,195.913,195.913,1104708.0
2016-12-28 12:05:00,225.16,225.22,225.09,225.11,987255.0,195.913,195.9652,195.8521,195.8695,987255.0
2016-12-28 12:10:00,225.11,225.14,224.89,224.91,662432.0,195.8695,195.8956,195.6781,195.6955,662432.0
2016-12-28 12:15:00,224.91,224.96,224.84,224.92,779751.0,195.6955,195.739,195.6346,195.7042,779751.0
2016-12-28 12:20:00,224.92,224.92,224.83,224.88,301362.0,195.7042,195.7042,195.6259,195.6694,301362.0
2016-12-28 12:25:00,224.88,224.97,224.84,224.97,518939.0,195.6694,195.7477,195.6346,195.7477,518939.0
2016-12-28 12:30:00,224.96,224.96,224.79,224.79,351843.0,195.739,195.739,195.591,195.591,351843.0
2016-12-28 12:35:00,224.8,224.86,224.77,224.8,403617.0,195.5997,195.652,195.5736,195.5997,403617.0
2016-12-28 12:40:00,224.8,224.84,224.6,224.65,1038077.0,195.5997,195.6346,195.4257,195.4692,1038077.0
2016-12-28 12:45:00,224.65,224.67,224.58,224.66,566069.0,195.4692,195.4866,195.4083,195.4779,566069.0
2016-12-28 12:50:00,224.66,224.8,224.65,224.8,371265.0,195.4779,195.5997,195.4692,195.5997,371265.0
2016-12-28 12:55:00,224.79,224.8,224.74,224.8,319037.0,195.591,195.5997,195.5475,195.5997,319037.0
2016-12-28 13:00:00,224.8,224.85,224.7,224.77,467167.0,195.5997,195.6433,195.5127,195.5736,467167.0
2016-12-28 13:05:00,224.77,224.81,224.69,224.76,319804.0,195.5736,195.6084,195.504,195.5649,319804.0
2016-12-28 13:10:00,224.77,224.82,224.75,224.82,219175.0,195.5736,195.6171,195.5562,195.6171,219175.0
2016-12-28 13:15:00,224.82,224.82,224.74,224.75,250474.0,195.6171,195.6171,195.5475,195.5562,250474.0
2016-12-28 13:20:00,224.75,224.85,224.74,224.85,240898.0,195.5562,195.6433,195.5475,195.6433,240898.0
2016-12-28 13:25:00,224.85,224.88,224.76,224.79,328693.0,195.6433,195.6694,195.5649,195.591,328693.0
2016-12-28 13:30:00,224.79,224.83,224.77,224.78,200530.0,195.591,195.6259,195.5736,195.5823,200530.0
2016-12-28 13:35:00,224.78,224.82,224.76,224.81,146937.0,195.5823,195.6171,195.5649,195.6084,146937.0
2016-12-28 13:40:00,224.82,224.83,224.71,224.72,205633.0,195.6171,195.6259,195.5214,195.5301,205633.0
2016-12-28 13:45:00,224.72,224.72,224.63,224.67,271967.0,195.5301,195.5301,195.4518,195.4866,271967.0
2016-12-28 13:50:00,224.66,224.74,224.59,224.6,259899.0,195.4779,195.5475,195.417,195.4257,259899.0
2016-12-28 13:55:00,224.6,224.69,224.56,224.61,307976.0,195.4257,195.504,195.3909,195.4344,307976.0
2016-12-28 14:00:00,224.61,224.76,224.61,224.7,280346.0,195.4344,195.5649,195.4344,195.5127,280346.0
2016-12-28 14:05:00,224.7,224.76,224.66,224.75,357629.0,195.5127,195.5649,195.4779,195.5562,357629.0
2016-12-28 14:10:00,224.74,224.75,224.51,224.55,644727.0,195.5475,195.5562,195.3474,195.3822,644727.0
2016-12-28 14:15:00,224.56,224.59,224.41,224.48,685738.0,195.3909,195.417,195.2604,195.3213,685738.0
2016-12-28 14:20:00,224.47,224.5,224.39,224.43,355201.0,195.3126,195.3387,195.243,195.2778,355201.0
2016-12-28 14:25:00,224.42,224.55,224.41,224.52,338021.0,195.2691,195.3822,195.2604,195.3561,338021.0
2016-12-28 14:30:00,224.52,224.61,224.5,224.57,228347.0,195.3561,195.4344,195.3387,195.3996,228347.0
2016-12-28 14:35:00,224.57,224.63,224.55,224.58,456609.0,195.3996,195.4518,195.3822,195.4083,456609.0
2016-12-28 14:40:00,224.58,224.58,224.47,224.53,189739.0,195.4083,195.4083,195.3126,195.3648,189739.0
2016-12-28 14:45:00,224.53,224.56,224.47,224.47,274573.0,195.3648,195.3909,195.3126,195.3126,274573.0
2016-12-28 14:50:00,224.47,224.48,224.35,224.48,428967.0,195.3126,195.3213,195.2082,195.3213,428967.0
2016-12-28 14:55:00,224.48,224.6,224.48,224.59,421871.0,195.3213,195.4257,195.3213,195.417,421871.0
2016-12-28 15:00:00,224.58,224.69,224.54,224.66,550021.0,195.4083,195.504,195.3735,195.4779,550021.0
2016-12-28 15:05:00,224.65,224.72,224.56,224.57,566855.0,195.4692,195.5301,195.3909,195.3996,566855.0
2016-12-28 15:10:00,224.58,224.61,224.52,224.58,389948.0,195.4083,195.4344,195.3561,195.4083,389948.0
2016-12-28 15:15:00,224.58,224.66,224.5,224.52,509174.0,195.4083,195.4779,195.3387,195.3561,509174.0
2016-12-28 15:20:00,224.53,224.6,224.52,224.6,366754.0,195.3648,195.4257,195.3561,195.4257,366754.0
2016-12-28 15:25:00,224.6,224.62,224.52,224.53,319155.0,195.4257,195.4431,195.3561,195.3648,319155.0
2016-12-28 15:30:00,224.53,224.59,224.45,224.55,569767.0,195.3648,195.417,195.2952,195.3822,569767.0
2016-12-28 15:35:00,224.55,224.55,224.42,224.43,503433.0,195.3822,195.3822,195.2691,195.2778,503433.0
2016-12-28 15:40:00,224.43,224.44,224.28,224.32,987009.0,195.2778,195.2865,195.1473,195.1821,987009.0
2016-12-28 15:45:00,224.33,224.48,224.3,224.4,1327251.0,195.1908,195.3213,195.1647,195.2517,1327251.0
2016-12-28 15:50:00,224.41,224.48,224.34,224.44,1345123.0,195.2604,195.3213,195.1995,195.2865,1345123.0
2016-12-28 15:55:00,224.45,224.53,224.27,224.43,3580728.0,195.2952,195.3648,195.1386,195.2778,3580728.0
2016-12-29 09:30:00,224.48,224.8,224.47,224.78,1470256.0,195.3213,195.5997,195.3126,195.5823,1470256.0
2016-12-29 09:35:00,224.78,224.85,224.73,224.82,834429.0,195.5823,195.6433,195.5388,195.6171,834429.0
2016-12-29 09:40:00,224.82,224.89,224.66,224.66,577895.0,195.6171,195.6781,195.4779,195.4779,577895.0
2016-12-29 09:45:00,224.66,224.71,224.41,224.41,625855.0,195.4779,195.5214,195.2604,195.2604,625855.0
2016-12-29 09:50:00,224.4,224.54,224.39,224.52,347184.0,195.2517,195.3735,195.243,195.3561,347184.0
2016-12-29 09:55:00,224.52,224.59,224.49,224.57,332327.0,195.3561,195.417,195.33,195.3996,332327.0
2016-12-29 10:00:00,224.56,224.75,224.55,224.7,718693.0,195.3909,195.5562,195.3822,195.5127,718693.0
2016-12-29 10:05:00,224.7,224.7,224.46,224.52,403994.0,195.5127,195.5127,195.3039,195.3561,403994.0
2016-12-29 10:10:00,224.52,224.57,224.45,224.55,322417.0,195.3561,195.3996,195.2952,195.3822,322417.0
2016-12-29 10:15:00,224.56,224.67,224.53,224.63,337952.0,195.3909,195.4866,195.3648,195.4518,337952.0
2016-12-29 10:20:00,224.64,224.67,224.56,224.62,366657.0,195.4605,195.4866,195.3909,195.4431,366657.0
2016-12-29 10:25:00,224.62,224.75,224.58,224.68,648722.0,195.4431,195.5562,195.4083,195.4953,648722.0
2016-12-29 10:30:00,224.69,224.7,224.59,224.59,371876.0,195.504,195.5127,195.417,195.417,371876.0
2016-12-29 10:35:00,224.59,224.64,224.52,224.52,363763.0,195.417,195.4605,195.3561,195.3561,363763.0
2016-12-29 10:40:00,224.53,224.53,224.43,224.43,607374.0,195.3648,195.3648,195.2778,195.2778,607374.0
2016-12-29 10:45:00,224.42,224.49,224.29,224.3,632392.0,195.2691,195.33,195.156,195.1647,632392.0
2016-12-29 10:50:00,224.3,224.36,224.24,224.34,588091.0,195.1647,195.2169,195.1125,195.1995,588091.0
2016-12-29 10:55:00,224.32,224.38,224.26,224.3,430918.0,195.1821,195.2343,195.1299,195.1647,430918.0
2016-12-29 11:00:00,224.3,224.35,224.21,224.23,611226.0,195.1647,195.2082,195.0864,195.1038,611226.0
2016-12-29 11:05:00,224.23,224.31,224.19,224.28,479050.0,195.1038,195.1734,195.069,195.1473,479050.0
2016-12-29 11:10:00,224.27,224.36,224.24,224.3,309700.0,195.1386,195.2169,195.1125,195.1647,309700.0
2016-12-29 11:15:00,224.29,224.33,224.16,224.27,657841.0,195.156,195.1908,195.0429,195.1386,657841.0
2016-12-29 11:20:00,224.26,224.31,224.21,224.27,395638.0,195.1299,195.1734,195.0864,195.1386,395638.0
2016-12-29 11:25:00,224.26,224.35,224.25,224.31,291706.0,195.1299,195.2082,195.1212,195.1734,291706.0
2016-12-29 11:30:00,224.31,224.35,224.3,224.32,259954.0,195.1734,195.2082,195.1647,195.1821,259954.0
2016-12-29 11:35:00,224.32,224.39,224.24,224.25,299237.0,195.1821,195.243,195.1125,195.1212,299237.0
2016-12-29 11:40:00,224.25,224.29,224.23,224.27,325900.0,195.1212,195.156,195.1038,195.1386,325900.0
2016-12-29 11:45:00,224.26,224.31,224.22,224.23,233281.0,195.1299,195.1734,195.0951,195.1038,233281.0
2016-12-29 11:50:00,224.23,224.23,224.04,224.13,661405.0,195.1038,195.1038,194.9385,195.0168,661405.0
2016-12-29 11:55:00,224.12,224.18,224.1,224.13,443447.0,195.0081,195.0603,194.9907,195.0168,443447.0
2016-12-29 12:00:00,224.13,224.15,224.08,224.1,381487.0,195.0168,195.0342,194.9733,194.9907,381487.0
2016-12-29 12:05:00,224.09,224.1,223.93,223.96,543067.0,194.982,194.9907,194.8428,194.8689,543067.0
2016-12-29 12:10:00,223.96,223.97,223.84,223.94,676119.0,194.8689,194.8776,194.7644,194.8515,676119.0
2016-12-29 12:15:00,223.94,224.1,223.93,224.03,380954.0,194.8515,194.9907,194.8428,194.9298,380954.0
2016-12-29 12:20:00,224.02,224.12,224.01,224.1,371678.0,194.9211,195.0081,194.9124,194.9907,371678.0
2016-12-29 12:25:00,224.11,224.23,224.06,224.17,490104.0,194.9994,195.1038,194.9559,195.0516,490104.0
2016-12-29 12:30:00,224.18,224.2,224.12,224.13,569762.0,195.0603,195.0777,195.0081,195.0168,569762.0
2016-12-29 12:35:00,224.14,224.15,224.1,224.12,291259.0,195.0255,195.0342,194.9907,195.0081,291259.0
2016-12-29 12:40:00,224.12,224.23,224.11,224.17,282331.0,195.0081,195.1038,194.9994,195.0516,282331.0
2016-12-29 12:45:00,224.17,224.27,224.14,224.27,352987.0,195.0516,195.1386,195.0255,195.1386,352987.0
2016-12-29 12:50:00,224.27,224.3,224.24,224.3,233903.0,195.1386,195.1647,195.1125,195.1647,233903.0
2016-12-29 12:55:00,224.3,224.31,224.14,224.15,336641.0,195.1647,195.1734,195.0255,195.0342,336641.0
2016-12-29 13:00:00,224.16,224.2,224.11,224.13,161599.0,195.0429,195.0777,194.9994,195.0168,161599.0
2016-12-29 13:05:00,224.13,224.14,224.08,224.1,153745.0,195.0168,195.0255,194.9733,194.9907,153745.0
2016-12-29 13:10:00,224.1,224.14,224.08,224.14,211871.0,194.9907,195.0255,194.9733,195.0255,211871.0
2016-12-29 13:15:00,224.14,224.18,224.1,224.13,165522.0,195.0255,195.0603,194.9907,195.0168,165522.0
2016-12-29 13:20:00,224.14,224.17,224.09,224.13,162032.0,195.0255,195.0516,194.982,195.0168,162032.0
2016-12-29 13:25:00,224.14,224.17,224.12,224.16,100406.0,195.0255,195.0516,195.0081,195.0429,100406.0
2016-12-29 13:30:00,224.15,224.16,224.02,224.07,245961.0,195.0342,195.0429,194.9211,194.9646,245961.0
2016-12-29 13:35:00,224.06,224.07,224.0,224.0,260315.0,194.9559,194.9646,194.9037,194.9037,260315.0
2016-12-29 13:40:00,224.0,224.02,223.96,223.97,122521.0,194.9037,194.9211,194.8689,194.8776,122521.0
2016-12-29 13:45:00,223.98,224.01,223.96,223.97,266155.0,194.8863,194.9124,194.8689,194.8776,266155.0
2016-12-29 13:50:00,223.96,224.1,223.96,224.09,226797.0,194.8689,194.9907,194.8689,194.982,226797.0
2016-12-29 13:55:00,224.08,224.17,224.01,224.17,419705.0,194.9733,195.0516,194.9124,195.0516,419705.0
2016-12-29 14:00:00,224.17,224.4,224.15,224.37,892217.0,195.0516,195.2517,195.0342,195.2256,892217.0
2016-12-29 14:05:00,224.38,224.39,224.32,224.36,251757.0,195.2343,195.243,195.1821,195.2169,251757.0
2016-12-29 14:10:00,224.36,224.38,224.31,224.33,345846.0,195.2169,195.2343,195.1734,195.1908,345846.0
2016-12-29 14:15:00,224.33,224.4,224.32,224.36,309944.0,195.1908,195.2517,195.1821,195.2169,309944.0
2016-12-29 14:20:00,224.36,224.48,224.36,224.41,503138.0,195.2169,195.3213,195.2169,195.2604,503138.0
2016-12-29 14:25:00,224.41,224.43,224.3,224.32,478148.0,195.2604,195.2778,195.1647,195.1821,478148.0
2016-12-29 14:30:00,224.32,224.35,224.17,224.18,314709.0,195.1821,195.2082,195.0516,195.0603,314709.0
2016-12-29 14:35:00,224.18,224.28,224.18,224.25,206717.0,195.0603,195.1473,195.0603,195.1212,206717.0
2016-12-29 14:40:00,224.25,224.28,224.18,224.28,243434.0,195.1212,195.1473,195.0603,195.1473,243434.0
2016-12-29 14:45:00,224.28,224.39,224.27,224.28,237148.0,195.1473,195.243,195.1386,195.1473,237148.0
2016-12-29 14:50:00,224.27,224.37,224.26,224.32,467231.0,195.1386,195.2256,195.1299,195.1821,467231.0
2016-12-29 14:55:00,224.33,224.33,224.27,224.29,263993.0,195.1908,195.1908,195.1386,195.156,263993.0
2016-12-29 15:00:00,224.3,224.37,224.26,224.26,345406.0,195.1647,195.2256,195.1299,195.1299,345406.0
2016-12-29 15:05:00,224.27,224.28,224.19,224.23,499296.0,195.1386,195.1473,195.069,195.1038,499296.0
2016-12-29 15:10:00,224.23,224.29,224.22,224.27,279424.0,195.1038,195.156,195.0951,195.1386,279424.0
2016-12-29 15:15:00,224.28,224.33,224.26,224.26,474381.0,195.1473,195.1908,195.1299,195.1299,474381.0
2016-12-29 15:20:00,224.26,224.35,224.25,224.31,599181.0,195.1299,195.2082,195.1212,195.1734,599181.0
2016-12-29 15:25:00,224.3,224.33,224.27,224.29,294171.0,195.1647,195.1908,195.1386,195.156,294171.0
2016-12-29 15:30:00,224.28,224.36,224.26,224.26,375852.0,195.1473,195.2169,195.1299,195.1299,375852.0
2016-12-29 15:35:00,224.27,224.29,224.18,224.24,448167.0,195.1386,195.156,195.0603,195.1125,448167.0
2016-12-29 15:40:00,224.24,224.26,224.21,224.24,570366.0,195.1125,195.1299,195.0864,195.1125,570366.0
2016-12-29 15:45:00,224.24,224.29,224.2,224.25,437392.0,195.1125,195.156,195.0777,195.1212,437392.0
2016-12-29 15:50:00,224.24,224.33,224.24,224.24,743497.0,195.1125,195.1908,195.1125,195.1125,743497.0
2016-12-29 15:55:00,224.25,224.37,224.24,224.37,1946461.0,195.1212,195.2256,195.1125,195.2256,1946461.0
2016-12-30 09:30:00,224.73,224.83,224.22,224.3,2417994.0,195.5388,195.6259,195.0951,195.1647,2417994.0
2016-12-30 09:35:00,224.3,224.5,224.13,224.15,1437266.0,195.1647,195.3387,195.0168,195.0342,1437266.0
2016-12-30 09:40:00,224.14,224.29,224.05,224.06,954592.0,195.0255,195.156,194.9472,194.9559,954592.0
2016-12-30 09:45:00,224.07,224.28,224.06,224.18,726571.0,194.9646,195.1473,194.9559,195.0603,726571.0
2016-12-30 09:50:00,224.19,224.21,224.0,224.08,649626.0,195.069,195.0864,194.9037,194.9733,649626.0
2016-12-30 09:55:00,224.07,224.09,223.73,223.79,1390584.0,194.9646,194.982,194.6687,194.7209,1390584.0
2016-12-30 10:00:00,223.77,223.82,223.65,223.7,1190575.0,194.7035,194.747,194.5991,194.6426,1190575.0
2016-12-30 10:05:00,223.7,223.85,223.7,223.8,676046.0,194.6426,194.7731,194.6426,194.7296,676046.0
2016-12-30 10:10:00,223.81,223.9,223.78,223.87,608925.0,194.7383,194.8167,194.7122,194.7905,608925.0
2016-12-30 10:15:00,223.87,223.88,223.73,223.74,510201.0,194.7905,194.7993,194.6687,194.6774,510201.0
2016-12-30 10:20:00,223.74,223.81,223.58,223.66,592551.0,194.6774,194.7383,194.5382,194.6078,592551.0
2016-12-30 10:25:00,223.66,223.68,223.58,223.62,478618.0,194.6078,194.6252,194.5382,194.573,478618.0
2016-12-30 10:30:00,223.61,223.85,223.6,223.85,565574.0,194.5643,194.7731,194.5556,194.7731,565574.0
2016-12-30 10:35:00,223.85,223.86,223.75,223.78,521182.0,194.7731,194.7818,194.6861,194.7122,521182.0
2016-12-30 10:40:00,223.78,223.82,223.71,223.71,376314.0,194.7122,194.747,194.6513,194.6513,376314.0
2016-12-30 10:45:00,223.72,223.77,223.66,223.76,419621.0,194.66,194.7035,194.6078,194.6948,419621.0
2016-12-30 10:50:00,223.75,223.82,223.73,223.77,394517.0,194.6861,194.747,194.6687,194.7035,394517.0
2016-12-30 10:55:00,223.78,223.91,223.77,223.9,576414.0,194.7122,194.8254,194.7035,194.8167,576414.0
2016-12-30 11:00:00,223.89,223.91,223.84,223.87,359679.0,194.808,194.8254,194.7644,194.7905,359679.0
2016-12-30 11:05:00,223.88,223.88,223.75,223.77,248547.0,194.7993,194.7993,194.6861,194.7035,248547.0
2016-12-30 11:10:00,223.77,223.81,223.73,223.78,437631.0,194.7035,194.7383,194.6687,194.7122,437631.0
2016-12-30 11:15:00,223.78,223.86,223.77,223.86,332921.0,194.7122,194.7818,194.7035,194.7818,332921.0
2016-12-30 11:20:00,223.85,223.95,223.8,223.94,313858.0,194.7731,194.8602,194.7296,194.8515,313858.0
2016-12-30 11:25:00,223.94,224.06,223.93,223.95,1060383.0,194.8515,194.9559,194.8428,194.8602,1060383.0
2016-12-30 11:30:00,223.96,224.08,223.93,224.06,562570.0,194.8689,194.9733,194.8428,194.9559,562570.0
2016-12-30 11:35:00,224.06,224.06,223.92,223.93,296493.0,194.9559,194.9559,194.8341,194.8428,296493.0
2016-12-30 11:40:00,223.93,224.15,223.92,224.1,429415.0,194.8428,195.0342,194.8341,194.9907,429415.0
2016-12-30 11:45:00,224.11,224.17,224.08,224.08,531094.0,194.9994,195.0516,194.9733,194.9733,531094.0
2016-12-30 11:50:00,224.09,224.18,224.05,224.07,455505.0,194.982,195.0603,194.9472,194.9646,455505.0
2016-12-30 11:55:00,224.08,224.08,223.96,223.98,237570.0,194.9733,194.9733,194.8689,194.8863,237570.0
2016-12-30 12:00:00,223.98,224.0,223.75,223.79,682175.0,194.8863,194.9037,194.6861,194.7209,682175.0
2016-12-30 12:05:00,223.79,223.87,223.72,223.87,364279.0,194.7209,194.7905,194.66,194.7905,364279.0
2016-12-30 12:10:00,223.87,223.98,223.82,223.97,384882.0,194.7905,194.8863,194.747,194.8776,384882.0
2016-12-30 12:15:00,223.96,223.98,223.83,223.87,392711.0,194.8689,194.8863,194.7557,194.7905,392711.0
2016-12-30 12:20:00,223.87,223.94,223.85,223.88,221947.0,194.7905,194.8515,194.7731,194.7993,221947.0
2016-12-30 12:25:00,223.88,223.88,223.78,223.78,366166.0,194.7993,194.7993,194.7122,194.7122,366166.0
2016-12-30 12:30:00,223.78,223.88,223.76,223.81,451110.0,194.7122,194.7993,194.6948,194.7383,451110.0
2016-12-30 12:35:00,223.8,223.81,223.67,223.69,524197.0,194.7296,194.7383,194.6165,194.6339,524197.0
2016-12-30 12:40:00,223.69,223.74,223.63,223.68,505560.0,194.6339,194.6774,194.5817,194.6252,505560.0
2016-12-30 12:45:00,223.68,223.69,223.58,223.63,434229.0,194.6252,194.6339,194.5382,194.5817,434229.0
2016-12-30 12:50:00,223.62,223.63,223.41,223.49,1116085.0,194.573,194.5817,194.3903,194.4599,1116085.0
2016-12-30 12:55:00,223.49,223.56,223.45,223.54,504396.0,194.4599,194.5208,194.4251,194.5034,504396.0
2016-12-30 13:00:00,223.54,223.58,223.52,223.54,406262.0,194.5034,194.5382,194.486,194.5034,406262.0
2016-12-30 13:05:00,223.54,223.55,223.48,223.49,328150.0,194.5034,194.5121,194.4512,194.4599,328150.0
2016-12-30 13:10:00,223.49,223.55,223.48,223.53,324453.0,194.4599,194.5121,194.4512,194.4947,324453.0
2016-12-30 13:15:00,223.53,223.69,223.53,223.68,503269.0,194.4947,194.6339,194.4947,194.6252,503269.0
2016-12-30 13:20:00,223.68,223.77,223.63,223.73,360664.0,194.6252,194.7035,194.5817,194.6687,360664.0
2016-12-30 13:25:00,223.73,223.78,223.65,223.67,392879.0,194.6687,194.7122,194.5991,194.6165,392879.0
2016-12-30 13:30:00,223.67,223.72,223.64,223.69,336724.0,194.6165,194.66,194.5904,194.6339,336724.0
2016-12-30 13:35:00,223.69,223.75,223.64,223.65,488916.0,194.6339,194.6861,194.5904,194.5991,488916.0
2016-12-30 13:40:00,223.65,223.7,223.53,223.53,449621.0,194.5991,194.6426,194.4947,194.4947,449621.0
2016-12-30 13:45:00,223.54,223.56,223.46,223.5,563753.0,194.5034,194.5208,194.4338,194.4686,563753.0
2016-12-30 13:50:00,223.5,223.58,223.46,223.55,699160.0,194.4686,194.5382,194.4338,194.5121,699160.0
2016-12-30 13:55:00,223.55,223.55,223.4,223.44,423592.0,194.5121,194.5121,194.3816,194.4164,423592.0
2016-12-30 14:00:00,223.43,223.48,223.38,223.39,438364.0,194.4077,194.4512,194.3642,194.3729,438364.0
2016-12-30 14:05:00,223.39,223.43,223.33,223.33,783974.0,194.3729,194.4077,194.3207,194.3207,783974.0
2016-12-30 14:10:00,223.33,223.33,223.2,223.28,1624824.0,194.3207,194.3207,194.2076,194.2772,1624824.0
2016-12-30 14:15:00,223.28,223.38,223.27,223.32,888209.0,194.2772,194.3642,194.2685,194.312,888209.0
2016-12-30 14:20:00,223.32,223.33,223.23,223.24,814854.0,194.312,194.3207,194.2337,194.2424,814854.0
2016-12-30 14:25:00,223.25,223.28,223.16,223.16,984556.0,194.2511,194.2772,194.1728,194.1728,984556.0
2016-12-30 14:30:00,223.17,223.27,223.08,223.22,969824.0,194.1815,194.2685,194.1032,194.225,969824.0
2016-12-30 14:35:00,223.22,223.33,223.2,223.31,567517.0,194.225,194.3207,194.2076,194.3033,567517.0
2016-12-30 14:40:00,223.31,223.33,223.23,223.26,720475.0,194.3033,194.3207,194.2337,194.2598,720475.0
2016-12-30 14:45:00,223.27,223.27,222.92,222.94,1460294.0,194.2685,194.2685,193.9639,193.9814,1460294.0
2016-12-30 14:50:00,222.94,222.96,222.83,222.84,1069720.0,193.9814,193.9988,193.8856,193.8943,1069720.0
2016-12-30 14:55:00,222.85,222.92,222.73,222.9,1135032.0,193.903,193.9639,193.7986,193.9465,1135032.0
2016-12-30 15:00:00,222.9,222.96,222.81,222.93,1054883.0,193.9465,193.9988,193.8682,193.9726,1054883.0
2016-12-30 15:05:00,222.93,223.04,222.89,223.01,671952.0,193.9726,194.0684,193.9378,194.0423,671952.0
2016-12-30 15:10:00,223.01,223.19,222.98,223.18,1169868.0,194.0423,194.1989,194.0162,194.1902,1169868.0
2016-12-30 15:15:00,223.18,223.28,223.16,223.19,1681866.0,194.1902,194.2772,194.1728,194.1989,1681866.0
2016-12-30 15:20:00,223.2,223.29,223.15,223.2,1124193.0,194.2076,194.2859,194.1641,194.2076,1124193.0
2016-12-30 15:25:00,223.21,223.37,223.2,223.35,1113765.0,194.2163,194.3555,194.2076,194.3381,1113765.0
2016-12-30 15:30:00,223.36,223.4,223.2,223.28,1813223.0,194.3468,194.3816,194.2076,194.2772,1813223.0
2016-12-30 15:35:00,223.28,223.29,223.14,223.19,959447.0,194.2772,194.2859,194.1554,194.1989,959447.0
2016-12-30 15:40:00,223.18,223.19,222.99,223.02,1983937.0,194.1902,194.1989,194.0249,194.051,1983937.0
2016-12-30 15:45:00,223.02,223.08,222.94,222.97,3153834.0,194.051,194.1032,193.9814,194.0075,3153834.0
2016-12-30 15:50:00,222.96,222.97,222.85,222.93,3642712.0,193.9988,194.0075,193.903,193.9726,3642712.0
2016-12-30 15:55:00,222.94,223.56,222.89,223.55,11929862.0,193.9814,194.5208,193.9378,194.5121,11929862.0
2017-01-03 09:30:00,225.04,225.15,224.83,225.09,2758515.0,195.8086,195.9043,195.6259,195.8521,2758515.0
2017-01-03 09:35:00,225.1,225.27,224.8,224.87,2160475.0,195.8608,196.0087,195.5997,195.6607,2160475.0
2017-01-03 09:40:00,224.86,224.99,224.77,224.96,1636136.0,195.652,195.7651,195.5736,195.739,1636136.0
2017-01-03 09:45:00,224.95,225.05,224.76,224.86,1007427.0,195.7303,195.8173,195.5649,195.652,1007427.0
2017-01-03 09:50:00,224.85,224.9,224.71,224.85,1049478.0,195.6433,195.6868,195.5214,195.6433,1049478.0
2017-01-03 09:55:00,224.85,225.01,224.78,225.0,1194847.0,195.6433,195.7825,195.5823,195.7738,1194847.0
2017-01-03 10:00:00,225.0,225.17,224.91,225.15,1047978.0,195.7738,195.9217,195.6955,195.9043,1047978.0
2017-01-03 10:05:00,225.15,225.83,225.09,225.73,2341872.0,195.9043,196.496,195.8521,196.4089,2341872.0
2017-01-03 10:10:00,225.73,225.77,225.53,225.56,1617829.0,196.4089,196.4437,196.2349,196.261,1617829.0
2017-01-03 10:15:00,225.57,225.65,225.47,225.56,777667.0,196.2697,196.3393,196.1827,196.261,777667.0
2017-01-03 10:20:00,225.56,225.58,225.47,225.57,837088.0,196.261,196.2784,196.1827,196.2697,837088.0
2017-01-03 10:25:00,225.57,225.6,225.48,225.51,651646.0,196.2697,196.2958,196.1914,196.2175,651646.0
2017-01-03 10:30:00,225.51,225.64,225.42,225.44,958630.0,196.2175,196.3306,196.1392,196.1566,958630.0
2017-01-03 10:35:00,225.44,225.46,225.17,225.19,1257889.0,196.1566,196.174,195.9217,195.9391,1257889.0
2017-01-03 10:40:00,225.19,225.26,225.07,225.07,1155010.0,195.9391,196.0,195.8347,195.8347,1155010.0
2017-01-03 10:45:00,225.07,225.15,224.96,225.0,1207265.0,195.8347,195.9043,195.739,195.7738,1207265.0
2017-01-03 10:50:00,224.98,225.05,224.92,224.96,882124.0,195.7564,195.8173,195.7042,195.739,882124.0
2017-01-03 10:55:00,224.95,224.96,224.6,224.66,1522307.0,195.7303,195.739,195.4257,195.4779,1522307.0
2017-01-03 11:00:00,224.66,224.66,224.34,224.55,1152785.0,195.4779,195.4779,195.1995,195.3822,1152785.0
2017-01-03 11:05:00,224.55,224.69,224.53,224.63,762172.0,195.3822,195.504,195.3648,195.4518,762172.0
2017-01-03 11:10:00,224.63,224.68,224.55,224.63,463447.0,195.4518,195.4953,195.3822,195.4518,463447.0
2017-01-03 11:15:00,224.63,224.66,224.41,224.44,420146.0,195.4518,195.4779,195.2604,195.2865,420146.0
2017-01-03 11:20:00,224.44,224.76,224.44,224.68,734466.0,195.2865,195.5649,195.2865,195.4953,734466.0
2017-01-03 11:25:00,224.69,224.69,224.39,224.44,861106.0,195.504,195.504,195.243,195.2865,861106.0
2017-01-03 11:30:00,224.44,224.62,224.42,224.55,595037.0,195.2865,195.4431,195.2691,195.3822,595037.0
2017-01-03 11:35:00,224.54,224.56,224.19,224.2,893248.0,195.3735,195.3909,195.069,195.0777,893248.0
2017-01-03 11:40:00,224.2,224.23,223.88,223.97,1146115.0,195.0777,195.1038,194.7993,194.8776,1146115.0
2017-01-03 11:45:00,223.97,224.25,223.97,224.17,845013.0,194.8776,195.1212,194.8776,195.0516,845013.0
2017-01-03 11:50:00,224.17,224.29,224.12,224.25,449592.0,195.0516,195.156,195.0081,195.1212,449592.0
2017-01-03 11:55:00,224.25,224.36,224.12,224.36,659997.0,195.1212,195.2169,195.0081,195.2169,659997.0
2017-01-03 12:00:00,224.36,224.42,224.24,224.3,885395.0,195.2169,195.2691,195.1125,195.1647,885395.0
2017-01-03 12:05:00,224.31,224.32,224.1,224.31,383999.0,195.1734,195.1821,194.9907,195.1734,383999.0
2017-01-03 12:10:00,224.3,224.39,224.28,224.35,437160.0,195.1647,195.243,195.1473,195.2082,437160.0
2017-01-03 12:15:00,224.34,224.39,224.25,224.28,304306.0,195.1995,195.243,195.1212,195.1473,304306.0
2017-01-03 12:20:00,224.29,224.31,224.18,224.24,388489.0,195.156,195.1734,195.0603,195.1125,388489.0
2017-01-03 12:25:00,224.24,224.36,224.24,224.25,386495.0,195.1125,195.2169,195.1125,195.1212,386495.0
2017-01-03 12:30:00,224.25,224.36,224.17,224.32,455869.0,195.1212,195.2169,195.0516,195.1821,455869.0
2017-01-03 12:35:00,224.32,224.32,224.13,224.15,536952.0,195.1821,195.1821,195.0168,195.0342,536952.0
2017-01-03 12:40:00,224.15,224.16,223.96,223.98,524161.0,195.0342,195.0429,194.8689,194.8863,524161.0
2017-01-03 12:45:00,223.98,224.21,223.93,224.2,615384.0,194.8863,195.0864,194.8428,195.0777,615384.0
2017-01-03 12:50:00,224.2,224.22,224.06,224.12,370202.0,195.0777,195.0951,194.9559,195.0081,370202.0
2017-01-03 12:55:00,224.13,224.25,224.12,224.23,401065.0,195.0168,195.1212,195.0081,195.1038,401065.0
2017-01-03 13:00:00,224.23,224.27,224.16,224.17,341702.0,195.1038,195.1386,195.0429,195.0516,341702.0
2017-01-03 13:05:00,224.17,224.23,224.05,224.1,410825.0,195.0516,195.1038,194.9472,194.9907,410825.0
2017-01-03 13:10:00,224.09,224.17,224.06,224.17,283771.0,194.982,195.0516,194.9559,195.0516,283771.0
2017-01-03 13:15:00,224.17,224.22,224.15,224.2,322444.0,195.0516,195.0951,195.0342,195.0777,322444.0
2017-01-03 13:20:00,224.21,224.38,224.18,224.35,600683.0,195.0864,195.2343,195.0603,195.2082,600683.0
2017-01-03 13:25:00,224.35,224.37,224.29,224.29,236182.0,195.2082,195.2256,195.156,195.156,236182.0
2017-01-03 13:30:00,224.3,224.37,224.28,224.29,230969.0,195.1647,195.2256,195.1473,195.156,230969.0
2017-01-03 13:35:00,224.29,224.29,224.16,224.17,394314.0,195.156,195.156,195.0429,195.0516,394314.0
2017-01-03 13:40:00,224.16,224.17,224.04,224.07,365754.0,195.0429,195.0516,194.9385,194.9646,365754.0
2017-01-03 13:45:00,224.07,224.18,223.96,224.01,693072.0,194.9646,195.0603,194.8689,194.9124,693072.0
2017-01-03 13:50:00,224.02,224.13,224.01,224.08,423448.0,194.9211,195.0168,194.9124,194.9733,423448.0
2017-01-03 13:55:00,224.09,224.09,223.99,224.02,478364.0,194.982,194.982,194.895,194.9211,478364.0
2017-01-03 14:00:00,224.01,224.21,224.01,224.15,424800.0,194.9124,195.0864,194.9124,195.0342,424800.0
2017-01-03 14:05:00,224.14,224.18,224.09,224.14,305652.0,195.0255,195.0603,194.982,195.0255,305652.0
2017-01-03 14:10:00,224.15,224.25,224.14,224.23,438469.0,195.0342,195.1212,195.0255,195.1038,438469.0
2017-01-03 14:15:00,224.22,224.32,224.18,224.18,490930.0,195.0951,195.1821,195.0603,195.0603,490930.0
2017-01-03 14:20:00,224.18,224.24,224.15,224.15,418767.0,195.0603,195.1125,195.0342,195.0342,418767.0
2017-01-03 14:25:00,224.15,224.2,224.1,224.1,598668.0,195.0342,195.0777,194.9907,194.9907,598668.0
2017-01-03 14:30:00,224.1,224.13,224.03,224.04,306580.0,194.9907,195.0168,194.9298,194.9385,306580.0
2017-01-03 14:35:00,224.04,224.14,224.04,224.07,368589.0,194.9385,195.0255,194.9385,194.9646,368589.0
2017-01-03 14:40:00,224.06,224.22,224.06,224.22,426551.0,194.9559,195.0951,194.9559,195.0951,426551.0
2017-01-03 14:45:00,224.21,224.27,224.14,224.26,382121.0,195.0864,195.1386,195.0255,195.1299,382121.0
2017-01-03 14:50:00,224.26,224.39,224.23,224.38,364953.0,195.1299,195.243,195.1038,195.2343,364953.0
2017-01-03 14:55:00,224.37,224.38,224.29,224.34,492490.0,195.2256,195.2343,195.156,195.1995,492490.0
2017-01-03 15:00:00,224.35,224.51,224.34,224.5,741370.0,195.2082,195.3474,195.1995,195.3387,741370.0
2017-01-03 15:05:00,224.51,224.56,224.49,224.52,534064.0,195.3474,195.3909,195.33,195.3561,534064.0
2017-01-03 15:10:00,224.52,224.57,224.49,224.55,418453.0,195.3561,195.3996,195.33,195.3822,418453.0
2017-01-03 15:15:00,224.55,224.61,224.45,224.48,648281.0,195.3822,195.4344,195.2952,195.3213,648281.0
2017-01-03 15:20:00,224.48,224.48,224.24,224.32,756784.0,195.3213,195.3213,195.1125,195.1821,756784.0
2017-01-03 15:25:00,224.32,224.42,224.31,224.38,422837.0,195.1821,195.2691,195.1734,195.2343,422837.0
2017-01-03 15:30:00,224.37,224.44,224.25,224.44,1075255.0,195.2256,195.2865,195.1212,195.2865,1075255.0
2017-01-03 15:35:00,224.44,224.66,224.4,224.65,1200570.0,195.2865,195.4779,195.2517,195.4692,1200570.0
2017-01-03 15:40:00,224.65,224.74,224.64,224.69,1257702.0,195.4692,195.5475,195.4605,195.504,1257702.0
2017-01-03 15:45:00,224.69,224.95,224.69,224.9,2531938.0,195.504,195.7303,195.504,195.6868,2531938.0
2017-01-03 15:50:00,224.89,225.04,224.87,225.0,2114928.0,195.6781,195.8086,195.6607,195.7738,2114928.0
2017-01-03 15:55:00,225.01,225.19,224.96,225.19,5577914.0,195.7825,195.9391,195.739,195.9391,5577914.0
2017-01-04 09:30:00,225.62,226.15,225.61,226.12,2976387.0,196.3132,196.7744,196.3045,196.7483,2976387.0
2017-01-04 09:35:00,226.12,226.35,225.93,225.93,1682631.0,196.7483,196.9484,196.583,196.583,1682631.0
2017-01-04 09:40:00,225.94,226.14,225.89,225.93,829528.0,196.5917,196.7657,196.5482,196.583,829528.0
2017-01-04 09:45:00,225.93,226.08,225.92,226.01,904669.0,196.583,196.7135,196.5743,196.6526,904669.0
2017-01-04 09:50:00,226.0,226.16,226.0,226.12,781947.0,196.6439,196.7831,196.6439,196.7483,781947.0
2017-01-04 09:55:00,226.13,226.14,225.96,226.03,598166.0,196.757,196.7657,196.6091,196.67,598166.0
2017-01-04 10:00:00,226.04,226.2,226.04,226.18,685465.0,196.6787,196.8179,196.6787,196.8005,685465.0
2017-01-04 10:05:00,226.18,226.24,226.04,226.08,838474.0,196.8005,196.8527,196.6787,196.7135,838474.0
2017-01-04 10:10:00,226.09,226.1,225.94,226.0,672704.0,196.7222,196.7309,196.5917,196.6439,672704.0
2017-01-04 10:15:00,226.0,226.02,225.93,225.99,421262.0,196.6439,196.6613,196.583,196.6352,421262.0
2017-01-04 10:20:00,225.99,226.06,225.95,225.99,595483.0,196.6352,196.6961,196.6004,196.6352,595483.0
2017-01-04 10:25:00,225.99,226.01,225.76,225.77,553791.0,196.6352,196.6526,196.435,196.4437,553791.0
2017-01-04 10:30:00,225.78,225.91,225.76,225.85,581844.0,196.4525,196.5656,196.435,196.5134,581844.0
2017-01-04 10:35:00,225.84,225.97,225.82,225.96,409593.0,196.5047,196.6178,196.4873,196.6091,409593.0
2017-01-04 10:40:00,225.96,226.01,225.91,225.96,455348.0,196.6091,196.6526,196.5656,196.6091,455348.0
2017-01-04 10:45:00,225.95,226.14,225.95,226.09,735573.0,196.6004,196.7657,196.6004,196.7222,735573.0
2017-01-04 10:50:00,226.1,226.11,226.04,226.09,540959.0,196.7309,196.7396,196.6787,196.7222,540959.0
2017-01-04 10:55:00,226.09,226.14,226.06,226.09,516656.0,196.7222,196.7657,196.6961,196.7222,516656.0
2017-01-04 11:00:00,226.09,226.17,226.08,226.12,520091.0,196.7222,196.7918,196.7135,196.7483,520091.0
2017-01-04 11:05:00,226.13,226.23,226.09,226.13,608041.0,196.757,196.844,196.7222,196.757,608041.0
2017-01-04 11:10:00,226.14,226.19,226.12,226.16,421122.0,196.7657,196.8092,196.7483,196.7831,421122.0
2017-01-04 11:15:00,226.17,226.21,226.06,226.1,426381.0,196.7918,196.8266,196.6961,196.7309,426381.0
2017-01-04 11:20:00,226.1,226.16,226.06,226.08,407870.0,196.7309,196.7831,196.6961,196.7135,407870.0
2017-01-04 11:25:00,226.06,226.25,226.06,226.21,456904.0,196.6961,196.8614,196.6961,196.8266,456904.0
2017-01-04 11:30:00,226.22,226.31,226.21,226.31,570431.0,196.8353,196.9136,196.8266,196.9136,570431.0
2017-01-04 11:35:00,226.31,226.36,226.29,226.35,708877.0,196.9136,196.9571,196.8962,196.9484,708877.0
2017-01-04 11:40:00,226.35,226.37,226.29,226.33,434342.0,196.9484,196.9658,196.8962,196.931,434342.0
2017-01-04 11:45:00,226.32,226.41,226.28,226.3,691580.0,196.9223,197.0006,196.8875,196.9049,691580.0
2017-01-04 11:50:00,226.3,226.39,226.27,226.39,676107.0,196.9049,196.9832,196.8788,196.9832,676107.0
2017-01-04 11:55:00,226.38,226.45,226.37,226.4,726047.0,196.9745,197.0354,196.9658,196.9919,726047.0
2017-01-04 12:00:00,226.39,226.47,226.39,226.45,387011.0,196.9832,197.0528,196.9832,197.0354,387011.0
2017-01-04 12:05:00,226.45,226.5,226.42,226.45,775587.0,197.0354,197.0789,197.0093,197.0354,775587.0
2017-01-04 12:10:00,226.45,226.47,226.41,226.47,358446.0,197.0354,197.0528,197.0006,197.0528,358446.0
2017-01-04 12:15:00,226.47,226.47,226.38,226.39,361708.0,197.0528,197.0528,196.9745,196.9832,361708.0
2017-01-04 12:20:00,226.39,226.41,226.36,226.41,304562.0,196.9832,197.0006,196.9571,197.0006,304562.0
2017-01-04 12:25:00,226.41,226.44,226.3,226.35,495805.0,197.0006,197.0267,196.9049,196.9484,495805.0
2017-01-04 12:30:00,226.34,226.35,226.31,226.32,247437.0,196.9397,196.9484,196.9136,196.9223,247437.0
2017-01-04 12:35:00,226.33,226.35,226.31,226.34,461388.0,196.931,196.9484,196.9136,196.9397,461388.0
2017-01-04 12:40:00,226.34,226.41,226.34,226.4,310825.0,196.9397,197.0006,196.9397,196.9919,310825.0
2017-01-04 12:45:00,226.41,226.41,226.37,226.39,391670.0,197.0006,197.0006,196.9658,196.9832,391670.0
2017-01-04 12:50:00,226.4,226.42,226.37,226.38,452524.0,196.9919,197.0093,196.9658,196.9745,452524.0
2017-01-04 12:55:00,226.38,226.41,226.36,226.37,241128.0,196.9745,197.0006,196.9571,196.9658,241128.0
2017-01-04 13:00:00,226.37,226.39,226.32,226.33,223849.0,196.9658,196.9832,196.9223,196.931,223849.0
2017-01-04 13:05:00,226.32,226.36,226.28,226.3,354226.0,196.9223,196.9571,196.8875,196.9049,354226.0
2017-01-04 13:10:00,226.31,226.37,226.3,226.37,280490.0,196.9136,196.9658,196.9049,196.9658,280490.0
2017-01-04 13:15:00,226.36,226.37,226.32,226.33,304988.0,196.9571,196.9658,196.9223,196.931,304988.0
2017-01-04 13:20:00,226.33,226.36,226.29,226.33,308082.0,196.931,196.9571,196.8962,196.931,308082.0
2017-01-04 13:25:00,226.33,226.38,226.33,226.36,203691.0,196.931,196.9745,196.931,196.9571,203691.0
2017-01-04 13:30:00,226.36,226.39,226.34,226.38,233913.0,196.9571,196.9832,196.9397,196.9745,233913.0
2017-01-04 13:35:00,226.38,226.41,226.34,226.39,435021.0,196.9745,197.0006,196.9397,196.9832,435021.0
2017-01-04 13:40:00,226.39,226.4,226.35,226.38,293372.0,196.9832,196.9919,196.9484,196.9745,293372.0
2017-01-04 13:45:00,226.38,226.39,226.32,226.38,355886.0,196.9745,196.9832,196.9223,196.9745,355886.0
2017-01-04 13:50:00,226.38,226.43,226.37,226.42,250147.0,196.9745,197.018,196.9658,197.0093,250147.0
2017-01-04 13:55:00,226.41,226.42,226.33,226.35,326192.0,197.0006,197.0093,196.931,196.9484,326192.0
2017-01-04 14:00:00,226.36,226.4,226.3,226.32,351052.0,196.9571,196.9919,196.9049,196.9223,351052.0
2017-01-04 14:05:00,226.32,226.39,226.29,226.32,365505.0,196.9223,196.9832,196.8962,196.9223,365505.0
2017-01-04 14:10:00,226.31,226.57,226.31,226.51,712886.0,196.9136,197.1398,196.9136,197.0876,712886.0
2017-01-04 14:15:00,226.52,226.6,226.49,226.6,612840.0,197.0963,197.1659,197.0702,197.1659,612840.0
2017-01-04 14:20:00,226.6,226.7,226.41,226.43,1308806.0,197.1659,197.2529,197.0006,197.018,1308806.0
2017-01-04 14:25:00,226.42,226.58,226.42,226.56,731560.0,197.0093,197.1485,197.0093,197.1311,731560.0
2017-01-04 14:30:00,226.56,226.62,226.55,226.61,448498.0,197.1311,197.1833,197.1224,197.1746,448498.0
2017-01-04 14:35:00,226.61,226.64,226.58,226.63,406314.0,197.1746,197.2007,197.1485,197.192,406314.0
2017-01-04 14:40:00,226.63,226.65,226.52,226.62,872790.0,197.192,197.2094,197.0963,197.1833,872790.0
2017-01-04 14:45:00,226.61,226.62,226.4,226.45,657182.0,197.1746,197.1833,196.9919,197.0354,657182.0
2017-01-04 14:50:00,226.45,226.5,226.4,226.47,386941.0,197.0354,197.0789,196.9919,197.0528,386941.0
2017-01-04 14:55:00,226.48,226.5,226.41,226.49,436144.0,197.0615,197.0789,197.0006,197.0702,436144.0
2017-01-04 15:00:00,226.49,226.59,226.47,226.55,622171.0,197.0702,197.1572,197.0528,197.1224,622171.0
2017-01-04 15:05:00,226.54,226.6,226.54,226.6,252752.0,197.1137,197.1659,197.1137,197.1659,252752.0
2017-01-04 15:10:00,226.59,226.62,226.53,226.6,456055.0,197.1572,197.1833,197.105,197.1659,456055.0
2017-01-04 15:15:00,226.59,226.62,226.52,226.56,875235.0,197.1572,197.1833,197.0963,197.1311,875235.0
2017-01-04 15:20:00,226.56,226.57,226.45,226.54,935278.0,197.1311,197.1398,197.0354,197.1137,935278.0
2017-01-04 15:25:00,226.53,226.61,226.53,226.57,1009435.0,197.105,197.1746,197.105,197.1398,1009435.0
2017-01-04 15:30:00,226.57,226.59,226.51,226.57,613491.0,197.1398,197.1572,197.0876,197.1398,613491.0
2017-01-04 15:35:00,226.58,226.7,226.53,226.68,1477801.0,197.1485,197.2529,197.105,197.2355,1477801.0
2017-01-04 15:40:00,226.68,226.75,226.67,226.68,1872489.0,197.2355,197.2965,197.2268,197.2355,1872489.0
2017-01-04 15:45:00,226.68,226.71,226.45,226.46,2026013.0,197.2355,197.2616,197.0354,197.0441,2026013.0
2017-01-04 15:50:00,226.46,226.57,226.46,226.54,2122451.0,197.0441,197.1398,197.0441,197.1137,2122451.0
2017-01-04 15:55:00,226.54,226.61,226.36,226.53,4342863.0,197.1137,197.1746,196.9571,197.105,4342863.0
2017-01-05 09:30:00,226.27,226.36,226.11,226.34,1584615.0,196.8788,196.9571,196.7396,196.9397,1584615.0
2017-01-05 09:35:00,226.33,226.42,226.24,226.29,1028666.0,196.931,197.0093,196.8527,196.8962,1028666.0
2017-01-05 09:40:00,226.29,226.46,226.28,226.41,503631.0,196.8962,197.0441,196.8875,197.0006,503631.0
2017-01-05 09:45:00,226.4,226.51,226.39,226.44,416915.0,196.9919,197.0876,196.9832,197.0267,416915.0
2017-01-05 09:50:00,226.44,226.48,226.34,226.48,445312.0,197.0267,197.0615,196.9397,197.0615,445312.0
2017-01-05 09:55:00,226.48,226.55,226.36,226.36,837782.0,197.0615,197.1224,196.9571,196.9571,837782.0
2017-01-05 10:00:00,226.37,226.46,226.31,226.34,627898.0,196.9658,197.0441,196.9136,196.9397,627898.0
2017-01-05 10:05:00,226.34,226.53,226.32,226.49,781229.0,196.9397,197.105,196.9223,197.0702,781229.0
2017-01-05 10:10:00,226.49,226.58,226.45,226.52,782191.0,197.0702,197.1485,197.0354,197.0963,782191.0
2017-01-05 10:15:00,226.52,226.58,226.44,226.45,366046.0,197.0963,197.1485,197.0267,197.0354,366046.0
2017-01-05 10:20:00,226.46,226.48,226.35,226.44,869291.0,197.0441,197.0615,196.9484,197.0267,869291.0
2017-01-05 10:25:00,226.44,226.56,226.43,226.52,504551.0,197.0267,197.1311,197.018,197.0963,504551.0
2017-01-05 10:30:00,226.51,226.54,226.25,226.31,898662.0,197.0876,197.1137,196.8614,196.9136,898662.0
2017-01-05 10:35:00,226.31,226.38,226.28,226.35,422066.0,196.9136,196.9745,196.8875,196.9484,422066.0
2017-01-05 10:40:00,226.36,226.37,226.26,226.31,568657.0,196.9571,196.9658,196.8701,196.9136,568657.0
2017-01-05 10:45:00,226.31,226.31,226.18,226.29,960557.0,196.9136,196.9136,196.8005,196.8962,960557.0
2017-01-05 10:50:00,226.28,226.29,226.2,226.28,433714.0,196.8875,196.8962,196.8179,196.8875,433714.0
2017-01-05 10:55:00,226.27,226.4,226.23,226.34,551791.0,196.8788,196.9919,196.844,196.9397,551791.0
2017-01-05 11:00:00,226.34,226.37,226.23,226.24,499274.0,196.9397,196.9658,196.844,196.8527,499274.0
2017-01-05 11:05:00,226.25,226.25,225.74,225.84,1596385.0,196.8614,196.8614,196.4176,196.5047,1596385.0
2017-01-05 11:10:00,225.84,225.9,225.76,225.82,617370.0,196.5047,196.5569,196.435,196.4873,617370.0
2017-01-05 11:15:00,225.83,225.97,225.8,225.94,637856.0,196.496,196.6178,196.4699,196.5917,637856.0
2017-01-05 11:20:00,225.94,225.94,225.79,225.92,456874.0,196.5917,196.5917,196.4612,196.5743,456874.0
2017-01-05 11:25:00,225.92,226.01,225.89,225.92,659164.0,196.5743,196.6526,196.5482,196.5743,659164.0
2017-01-05 11:30:00,225.92,225.98,225.8,225.82,498756.0,196.5743,196.6265,196.4699,196.4873,498756.0
2017-01-05 11:35:00,225.83,225.86,225.71,225.77,816009.0,196.496,196.5221,196.3915,196.4437,816009.0
2017-01-05 11:40:00,225.78,225.79,225.49,225.54,1036697.0,196.4525,196.4612,196.2001,196.2436,1036697.0
2017-01-05 11:45:00,225.53,225.65,225.48,225.59,779673.0,196.2349,196.3393,196.1914,196.2871,779673.0
2017-01-05 11:50:00,225.59,225.63,225.54,225.63,555300.0,196.2871,196.3219,196.2436,196.3219,555300.0
2017-01-05 11:55:00,225.63,225.72,225.6,225.69,506288.0,196.3219,196.4002,196.2958,196.3741,506288.0
2017-01-05 12:00:00,225.69,225.79,225.69,225.72,500276.0,196.3741,196.4612,196.3741,196.4002,500276.0
2017-01-05 12:05:00,225.72,225.74,225.6,225.62,517020.0,196.4002,196.4176,196.2958,196.3132,517020.0
2017-01-05 12:10:00,225.62,225.66,225.59,225.66,417347.0,196.3132,196.348,196.2871,196.348,417347.0
2017-01-05 12:15:00,225.66,225.94,225.65,225.92,897046.0,196.348,196.5917,196.3393,196.5743,897046.0
2017-01-05 12:20:00,225.93,225.93,225.84,225.9,401509.0,196.583,196.583,196.5047,196.5569,401509.0
2017-01-05 12:25:00,225.9,225.95,225.89,225.89,261876.0,196.5569,196.6004,196.5482,196.5482,261876.0
2017-01-05 12:30:00,225.9,225.91,225.82,225.86,358430.0,196.5569,196.5656,196.4873,196.5221,358430.0
2017-01-05 12:35:00,225.86,225.9,225.82,225.88,206589.0,196.5221,196.5569,196.4873,196.5395,206589.0
2017-01-05 12:40:00,225.89,225.91,225.77,225.8,284668.0,196.5482,196.5656,196.4437,196.4699,284668.0
2017-01-05 12:45:00,225.8,225.87,225.79,225.84,359429.0,196.4699,196.5308,196.4612,196.5047,359429.0
2017-01-05 12:50:00,225.85,225.99,225.84,225.94,373330.0,196.5134,196.6352,196.5047,196.5917,373330.0
2017-01-05 12:55:00,225.95,226.0,225.92,225.93,267099.0,196.6004,196.6439,196.5743,196.583,267099.0
2017-01-05 13:00:00,225.93,225.97,225.89,225.97,636507.0,196.583,196.6178,196.5482,196.6178,636507.0
2017-01-05 13:05:00,225.97,226.09,225.93,226.08,619565.0,196.6178,196.7222,196.583,196.7135,619565.0
2017-01-05 13:10:00,226.08,226.09,226.02,226.06,211988.0,196.7135,196.7222,196.6613,196.6961,211988.0
2017-01-05 13:15:00,226.06,226.11,226.04,226.06,329038.0,196.6961,196.7396,196.6787,196.6961,329038.0
2017-01-05 13:20:00,226.06,226.15,226.03,226.04,366157.0,196.6961,196.7744,196.67,196.6787,366157.0
2017-01-05 13:25:00,226.05,226.05,225.96,226.02,449556.0,196.6874,196.6874,196.6091,196.6613,449556.0
2017-01-05 13:30:00,226.01,226.03,225.93,225.94,344717.0,196.6526,196.67,196.583,196.5917,344717.0
2017-01-05 13:35:00,225.94,226.09,225.94,226.0,460230.0,196.5917,196.7222,196.5917,196.6439,460230.0
2017-01-05 13:40:00,226.0,226.02,225.96,225.97,235733.0,196.6439,196.6613,196.6091,196.6178,235733.0
2017-01-05 13:45:00,225.96,226.03,225.96,226.02,153536.0,196.6091,196.67,196.6091,196.6613,153536.0
2017-01-05 13:50:00,226.01,226.03,226.0,226.03,109877.0,196.6526,196.67,196.6439,196.67,109877.0
2017-01-05 13:55:00,226.03,226.06,226.01,226.02,166382.0,196.67,196.6961,196.6526,196.6613,166382.0
2017-01-05 14:00:00,226.02,226.16,226.01,226.15,380982.0,196.6613,196.7831,196.6526,196.7744,380982.0
2017-01-05 14:05:00,226.15,226.19,226.07,226.1,361318.0,196.7744,196.8092,196.7048,196.7309,361318.0
2017-01-05 14:10:00,226.1,226.22,226.09,226.2,408969.0,196.7309,196.8353,196.7222,196.8179,408969.0
2017-01-05 14:15:00,226.2,226.3,226.16,226.19,386655.0,196.8179,196.9049,196.7831,196.8092,386655.0
2017-01-05 14:20:00,226.2,226.25,226.16,226.22,376598.0,196.8179,196.8614,196.7831,196.8353,376598.0
2017-01-05 14:25:00,226.22,226.23,226.17,226.18,262931.0,196.8353,196.844,196.7918,196.8005,262931.0
2017-01-05 14:30:00,226.17,226.21,226.1,226.1,462425.0,196.7918,196.8266,196.7309,196.7309,462425.0
2017-01-05 14:35:00,226.11,226.16,226.09,226.16,276097.0,196.7396,196.7831,196.7222,196.7831,276097.0
2017-01-05 14:40:00,226.15,226.17,226.06,226.08,247300.0,196.7744,196.7918,196.6961,196.7135,247300.0
2017-01-05 14:45:00,226.08,226.11,226.01,226.08,230474.0,196.7135,196.7396,196.6526,196.7135,230474.0
2017-01-05 14:50:00,226.09,226.13,226.04,226.12,237144.0,196.7222,196.757,196.6787,196.7483,237144.0
2017-01-05 14:55:00,226.11,226.13,226.01,226.01,353318.0,196.7396,196.757,196.6526,196.6526,353318.0
2017-01-05 15:00:00,226.01,226.18,225.98,226.14,530999.0,196.6526,196.8005,196.6265,196.7657,530999.0
2017-01-05 15:05:00,226.15,226.15,226.06,226.11,296121.0,196.7744,196.7744,196.6961,196.7396,296121.0
2017-01-05 15:10:00,226.11,226.18,226.08,226.17,261738.0,196.7396,196.8005,196.7135,196.7918,261738.0
2017-01-05 15:15:00,226.18,226.21,226.13,226.14,249990.0,196.8005,196.8266,196.757,196.7657,249990.0
2017-01-05 15:20:00,226.13,226.27,226.11,226.27,494625.0,196.757,196.8788,196.7396,196.8788,494625.0
2017-01-05 15:25:00,226.27,226.33,226.21,226.3,528008.0,196.8788,196.931,196.8266,196.9049,528008.0
2017-01-05 15:30:00,226.29,226.35,226.27,226.3,572291.0,196.8962,196.9484,196.8788,196.9049,572291.0
2017-01-05 15:35:00,226.29,226.32,226.21,226.24,460295.0,196.8962,196.9223,196.8266,196.8527,460295.0
2017-01-05 15:40:00,226.24,226.28,226.2,226.21,592700.0,196.8527,196.8875,196.8179,196.8266,592700.0
2017-01-05 15:45:00,226.21,226.32,226.2,226.3,1135480.0,196.8266,196.9223,196.8179,196.9049,1135480.0
2017-01-05 15:50:00,226.3,226.33,226.24,226.28,1218055.0,196.9049,196.931,196.8527,196.8875,1218055.0
2017-01-05 15:55:00,226.28,226.49,226.27,226.36,3136076.0,196.8875,197.0702,196.8788,196.9571,3136076.0
2017-01-06 09:30:00,226.53,226.67,226.13,226.17,1646290.0,197.105,197.2268,196.757,196.7918,1646290.0
2017-01-06 09:35:00,226.18,226.19,225.9,226.08,930794.0,196.8005,196.8092,196.5569,196.7135,930794.0
2017-01-06 09:40:00,226.08,226.29,226.04,226.14,680804.0,196.7135,196.8962,196.6787,196.7657,680804.0
2017-01-06 09:45:00,226.14,226.23,225.92,226.03,692345.0,196.7657,196.844,196.5743,196.67,692345.0
2017-01-06 09:50:00,226.04,226.26,226.02,226.11,1122856.0,196.6787,196.8701,196.6613,196.7396,1122856.0
2017-01-06 09:55:00,226.12,226.45,226.12,226.42,481377.0,196.7483,197.0354,196.7483,197.0093,481377.0
2017-01-06 10:00:00,226.41,226.53,226.34,226.52,663107.0,197.0006,197.105,196.9397,197.0963,663107.0
2017-01-06 10:05:00,226.53,226.67,226.52,226.58,730485.0,197.105,197.2268,197.0963,197.1485,730485.0
2017-01-06 10:10:00,226.58,226.61,226.46,226.48,487819.0,197.1485,197.1746,197.0441,197.0615,487819.0
2017-01-06 10:15:00,226.48,226.54,226.39,226.44,270467.0,197.0615,197.1137,196.9832,197.0267,270467.0
2017-01-06 10:20:00,226.44,226.53,226.44,226.48,344899.0,197.0267,197.105,197.0267,197.0615,344899.0
2017-01-06 10:25:00,226.48,226.53,226.39,226.5,359057.0,197.0615,197.105,196.9832,197.0789,359057.0
2017-01-06 10:30:00,226.5,226.52,226.28,226.33,653436.0,197.0789,197.0963,196.8875,196.931,653436.0
2017-01-06 10:35:00,226.34,226.35,226.17,226.27,683916.0,196.9397,196.9484,196.7918,196.8788,683916.0
2017-01-06 10:40:00,226.26,226.4,226.25,226.38,322084.0,196.8701,196.9919,196.8614,196.9745,322084.0
2017-01-06 10:45:00,226.38,226.47,226.36,226.46,398988.0,196.9745,197.0528,196.9571,197.0441,398988.0
2017-01-06 10:50:00,226.46,226.65,226.38,226.63,538757.0,197.0441,197.2094,196.9745,197.192,538757.0
2017-01-06 10:55:00,226.64,226.73,226.54,226.59,910249.0,197.2007,197.2791,197.1137,197.1572,910249.0
2017-01-06 11:00:00,226.58,226.67,226.53,226.63,507469.0,197.1485,197.2268,197.105,197.192,507469.0
2017-01-06 11:05:00,226.63,226.64,226.54,226.57,249700.0,197.192,197.2007,197.1137,197.1398,249700.0
2017-01-06 11:10:00,226.57,226.77,226.55,226.76,382076.0,197.1398,197.3139,197.1224,197.3052,382076.0
2017-01-06 11:15:00,226.76,226.85,226.73,226.75,752630.0,197.3052,197.3835,197.2791,197.2965,752630.0
2017-01-06 11:20:00,226.74,226.89,226.73,226.84,600095.0,197.2878,197.4183,197.2791,197.3748,600095.0
2017-01-06 11:25:00,226.84,227.01,226.81,226.97,572515.0,197.3748,197.5227,197.3487,197.4879,572515.0
2017-01-06 11:30:00,226.97,227.05,226.95,227.03,648669.0,197.4879,197.5575,197.4705,197.5401,648669.0
2017-01-06 11:35:00,227.03,227.05,226.92,227.04,484156.0,197.5401,197.5575,197.4444,197.5488,484156.0
2017-01-06 11:40:00,227.04,227.23,227.03,227.22,812689.0,197.5488,197.7141,197.5401,197.7054,812689.0
2017-01-06 11:45:00,227.23,227.33,227.21,227.28,592076.0,197.7141,197.8011,197.6967,197.7576,592076.0
2017-01-06 11:50:00,227.29,227.32,227.19,227.24,681109.0,197.7663,197.7924,197.6793,197.7228,681109.0
2017-01-06 11:55:00,227.24,227.43,227.22,227.3,821424.0,197.7228,197.8881,197.7054,197.775,821424.0
2017-01-06 12:00:00,227.3,227.3,227.2,227.21,663641.0,197.775,197.775,197.688,197.6967,663641.0
2017-01-06 12:05:00,227.21,227.26,227.19,227.24,462549.0,197.6967,197.7402,197.6793,197.7228,462549.0
2017-01-06 12:10:00,227.24,227.32,227.21,227.31,340929.0,197.7228,197.7924,197.6967,197.7837,340929.0
2017-01-06 12:15:00,227.31,227.39,227.31,227.38,450917.0,197.7837,197.8533,197.7837,197.8446,450917.0
2017-01-06 12:20:00,227.38,227.47,227.34,227.42,582620.0,197.8446,197.9229,197.8098,197.8794,582620.0
2017-01-06 12:25:00,227.43,227.47,227.41,227.47,267281.0,197.8881,197.9229,197.8707,197.9229,267281.0
2017-01-06 12:30:00,227.46,227.67,227.46,227.62,1056883.0,197.9142,198.097,197.9142,198.0534,1056883.0
2017-01-06 12:35:00,227.62,227.72,227.53,227.59,1314546.0,198.0534,198.1405,197.9751,198.0273,1314546.0
2017-01-06 12:40:00,227.6,227.74,227.57,227.6,790045.0,198.036,198.1579,198.0099,198.036,790045.0
2017-01-06 12:45:00,227.6,227.64,227.55,227.56,621427.0,198.036,198.0708,197.9925,198.0012,621427.0
2017-01-06 12:50:00,227.56,227.58,227.5,227.57,427750.0,198.0012,198.0186,197.949,198.0099,427750.0
2017-01-06 12:55:00,227.57,227.67,227.51,227.64,446156.0,198.0099,198.097,197.9577,198.0708,446156.0
2017-01-06 13:00:00,227.64,227.68,227.62,227.66,448004.0,198.0708,198.1057,198.0534,198.0882,448004.0
2017-01-06 13:05:00,227.66,227.68,227.56,227.56,310372.0,198.0882,198.1057,198.0012,198.0012,310372.0
2017-01-06 13:10:00,227.57,227.6,227.56,227.58,209131.0,198.0099,198.036,198.0012,198.0186,209131.0
2017-01-06 13:15:00,227.58,227.62,227.57,227.58,453700.0,198.0186,198.0534,198.0099,198.0186,453700.0
2017-01-06 13:20:00,227.59,227.66,227.57,227.57,573815.0,198.0273,198.0882,198.0099,198.0099,573815.0
2017-01-06 13:25:00,227.57,227.58,227.37,227.39,656609.0,198.0099,198.0186,197.8359,197.8533,656609.0
2017-01-06 13:30:00,227.38,227.51,227.37,227.47,368138.0,197.8446,197.9577,197.8359,197.9229,368138.0
2017-01-06 13:35:00,227.47,227.56,227.44,227.56,323135.0,197.9229,198.0012,197.8968,198.0012,323135.0
2017-01-06 13:40:00,227.56,227.65,227.55,227.64,483467.0,198.0012,198.0795,197.9925,198.0708,483467.0
2017-01-06 13:45:00,227.65,227.67,227.56,227.6,436542.0,198.0795,198.097,198.0012,198.036,436542.0
2017-01-06 13:50:00,227.6,227.63,227.56,227.6,286886.0,198.036,198.0621,198.0012,198.036,286886.0
2017-01-06 13:55:00,227.6,227.63,227.5,227.52,465179.0,198.036,198.0621,197.949,197.9664,465179.0
2017-01-06 14:00:00,227.52,227.62,227.52,227.59,451100.0,197.9664,198.0534,197.9664,198.0273,451100.0
2017-01-06 14:05:00,227.59,227.73,227.55,227.68,632887.0,198.0273,198.1492,197.9925,198.1057,632887.0
2017-01-06 14:10:00,227.68,227.74,227.61,227.73,600545.0,198.1057,198.1579,198.0447,198.1492,600545.0
2017-01-06 14:15:00,227.73,227.75,227.65,227.72,526015.0,198.1492,198.1666,198.0795,198.1405,526015.0
2017-01-06 14:20:00,227.73,227.73,227.59,227.59,443466.0,198.1492,198.1492,198.0273,198.0273,443466.0
2017-01-06 14:25:00,227.59,227.6,227.45,227.51,584704.0,198.0273,198.036,197.9055,197.9577,584704.0
2017-01-06 14:30:00,227.51,227.59,227.44,227.55,389005.0,197.9577,198.0273,197.8968,197.9925,389005.0
2017-01-06 14:35:00,227.55,227.58,227.45,227.46,413200.0,197.9925,198.0186,197.9055,197.9142,413200.0
2017-01-06 14:40:00,227.45,227.51,227.4,227.48,516308.0,197.9055,197.9577,197.862,197.9316,516308.0
2017-01-06 14:45:00,227.49,227.54,227.39,227.39,498873.0,197.9403,197.9838,197.8533,197.8533,498873.0
2017-01-06 14:50:00,227.4,227.51,227.38,227.47,810025.0,197.862,197.9577,197.8446,197.9229,810025.0
2017-01-06 14:55:00,227.46,227.5,227.39,227.41,803136.0,197.9142,197.949,197.8533,197.8707,803136.0
2017-01-06 15:00:00,227.41,227.5,227.39,227.46,715945.0,197.8707,197.949,197.8533,197.9142,715945.0
2017-01-06 15:05:00,227.46,227.56,227.45,227.49,875643.0,197.9142,198.0012,197.9055,197.9403,875643.0
2017-01-06 15:10:00,227.5,227.58,227.47,227.49,1096197.0,197.949,198.0186,197.9229,197.9403,1096197.0
2017-01-06 15:15:00,227.5,227.5,227.42,227.44,456778.0,197.949,197.949,197.8794,197.8968,456778.0
2017-01-06 15:20:00,227.44,227.48,227.38,227.48,477942.0,197.8968,197.9316,197.8446,197.9316,477942.0
2017-01-06 15:25:00,227.47,227.48,227.36,227.37,745023.0,197.9229,197.9316,197.8272,197.8359,745023.0
2017-01-06 15:30:00,227.37,227.44,227.36,227.39,884175.0,197.8359,197.8968,197.8272,197.8533,884175.0
2017-01-06 15:35:00,227.4,227.45,227.3,227.44,778601.0,197.862,197.9055,197.775,197.8968,778601.0
2017-01-06 15:40:00,227.45,227.58,227.44,227.51,1127024.0,197.9055,198.0186,197.8968,197.9577,1127024.0
2017-01-06 15:45:00,227.52,227.56,227.45,227.46,1654300.0,197.9664,198.0012,197.9055,197.9142,1654300.0
2017-01-06 15:50:00,227.46,227.5,227.42,227.45,1485046.0,197.9142,197.949,197.8794,197.9055,1485046.0
2017-01-06 15:55:00,227.44,227.45,227.17,227.24,4868584.0,197.8968,197.9055,197.6619,197.7228,4868584.0
2017-01-09 09:30:00,226.91,226.93,226.65,226.78,1471275.0,197.4357,197.4531,197.2094,197.3226,1471275.0
2017-01-09 09:35:00,226.78,226.82,226.59,226.82,926483.0,197.3226,197.3574,197.1572,197.3574,926483.0
2017-01-09 09:40:00,226.81,226.83,226.49,226.51,918363.0,197.3487,197.3661,197.0702,197.0876,918363.0
2017-01-09 09:45:00,226.51,226.65,226.41,226.62,953337.0,197.0876,197.2094,197.0006,197.1833,953337.0
2017-01-09 09:50:00,226.62,226.77,226.58,226.69,705958.0,197.1833,197.3139,197.1485,197.2442,705958.0
2017-01-09 09:55:00,226.69,226.74,226.65,226.68,509363.0,197.2442,197.2878,197.2094,197.2355,509363.0
2017-01-09 10:00:00,226.69,226.75,226.55,226.58,872187.0,197.2442,197.2965,197.1224,197.1485,872187.0
2017-01-09 10:05:00,226.58,226.61,226.48,226.54,580730.0,197.1485,197.1746,197.0615,197.1137,580730.0
2017-01-09 10:10:00,226.53,226.57,226.49,226.56,467950.0,197.105,197.1398,197.0702,197.1311,467950.0
2017-01-09 10:15:00,226.55,226.67,226.47,226.66,687644.0,197.1224,197.2268,197.0528,197.2181,687644.0
2017-01-09 10:20:00,226.67,226.77,226.64,226.75,907524.0,197.2268,197.3139,197.2007,197.2965,907524.0
2017-01-09 10:25:00,226.76,226.76,226.64,226.73,382507.0,197.3052,197.3052,197.2007,197.2791,382507.0
2017-01-09 10:30:00,226.72,226.76,226.65,226.72,524446.0,197.2704,197.3052,197.2094,197.2704,524446.0
2017-01-09 10:35:00,226.73,226.73,226.65,226.7,487538.0,197.2791,197.2791,197.2094,197.2529,487538.0
2017-01-09 10:40:00,226.7,226.81,226.69,226.73,484398.0,197.2529,197.3487,197.2442,197.2791,484398.0
2017-01-09 10:45:00,226.74,226.83,226.66,226.82,406910.0,197.2878,197.3661,197.2181,197.3574,406910.0
2017-01-09 10:50:00,226.83,226.96,226.79,226.92,560438.0,197.3661,197.4792,197.3313,197.4444,560438.0
2017-01-09 10:55:00,226.93,227.02,226.91,226.98,1104939.0,197.4531,197.5314,197.4357,197.4966,1104939.0
2017-01-09 11:00:00,226.97,226.97,226.85,226.87,459555.0,197.4879,197.4879,197.3835,197.4009,459555.0
2017-01-09 11:05:00,226.86,227.0,226.86,226.94,420563.0,197.3922,197.514,197.3922,197.4618,420563.0
2017-01-09 11:10:00,226.95,226.97,226.87,226.95,226631.0,197.4705,197.4879,197.4009,197.4705,226631.0
2017-01-09 11:15:00,226.95,227.01,226.9,227.01,361242.0,197.4705,197.5227,197.427,197.5227,361242.0
2017-01-09 11:20:00,227.01,227.08,226.96,226.97,436841.0,197.5227,197.5836,197.4792,197.4879,436841.0
2017-01-09 11:25:00,226.97,227.0,226.91,226.98,251293.0,197.4879,197.514,197.4357,197.4966,251293.0
2017-01-09 11:30:00,226.98,226.99,226.86,226.91,225155.0,197.4966,197.5053,197.3922,197.4357,225155.0
2017-01-09 11:35:00,226.9,226.97,226.84,226.88,258783.0,197.427,197.4879,197.3748,197.4096,258783.0
2017-01-09 11:40:00,226.88,226.93,226.73,226.74,321219.0,197.4096,197.4531,197.2791,197.2878,321219.0
2017-01-09 11:45:00,226.73,226.85,226.73,226.84,181380.0,197.2791,197.3835,197.2791,197.3748,181380.0
2017-01-09 11:50:00,226.85,226.85,226.79,226.82,174793.0,197.3835,197.3835,197.3313,197.3574,174793.0
2017-01-09 11:55:00,226.81,226.86,226.79,226.84,143887.0,197.3487,197.3922,197.3313,197.3748,143887.0
2017-01-09 12:00:00,226.84,226.85,226.78,226.84,197600.0,197.3748,197.3835,197.3226,197.3748,197600.0
2017-01-09 12:05:00,226.84,226.92,226.84,226.89,113379.0,197.3748,197.4444,197.3748,197.4183,113379.0
2017-01-09 12:10:00,226.89,226.95,226.83,226.84,178779.0,197.4183,197.4705,197.3661,197.3748,178779.0
2017-01-09 12:15:00,226.84,226.85,226.71,226.72,247412.0,197.3748,197.3835,197.2616,197.2704,247412.0
2017-01-09 12:20:00,226.72,226.8,226.72,226.79,147235.0,197.2704,197.34,197.2704,197.3313,147235.0
2017-01-09 12:25:00,226.8,226.88,226.77,226.88,215915.0,197.34,197.4096,197.3139,197.4096,215915.0
2017-01-09 12:30:00,226.88,226.91,226.83,226.84,294971.0,197.4096,197.4357,197.3661,197.3748,294971.0
2017-01-09 12:35:00,226.84,226.88,226.79,226.8,186547.0,197.3748,197.4096,197.3313,197.34,186547.0
2017-01-09 12:40:00,226.8,226.88,226.79,226.88,232565.0,197.34,197.4096,197.3313,197.4096,232565.0
2017-01-09 12:45:00,226.88,226.9,226.86,226.9,130309.0,197.4096,197.427,197.3922,197.427,130309.0
2017-01-09 12:50:00,226.9,226.97,226.89,226.97,293758.0,197.427,197.4879,197.4183,197.4879,293758.0
2017-01-09 12:55:00,226.98,227.02,226.93,226.96,361934.0,197.4966,197.5314,197.4531,197.4792,361934.0
2017-01-09 13:00:00,226.96,226.98,226.89,226.9,182020.0,197.4792,197.4966,197.4183,197.427,182020.0
2017-01-09 13:05:00,226.9,226.9,226.87,226.87,241032.0,197.427,197.427,197.4009,197.4009,241032.0
2017-01-09 13:10:00,226.87,226.89,226.81,226.87,105320.0,197.4009,197.4183,197.3487,197.4009,105320.0
2017-01-09 13:15:00,226.87,226.88,226.83,226.88,172402.0,197.4009,197.4096,197.3661,197.4096,172402.0
2017-01-09 13:20:00,226.88,226.88,226.82,226.82,55586.0,197.4096,197.4096,197.3574,197.3574,55586.0
2017-01-09 13:25:00,226.82,226.83,226.68,226.75,325177.0,197.3574,197.3661,197.2355,197.2965,325177.0
2017-01-09 13:30:00,226.75,226.75,226.7,226.72,298472.0,197.2965,197.2965,197.2529,197.2704,298472.0
2017-01-09 13:35:00,226.72,226.76,226.65,226.72,338777.0,197.2704,197.3052,197.2094,197.2704,338777.0
2017-01-09 13:40:00,226.73,226.79,226.71,226.79,244931.0,197.2791,197.3313,197.2616,197.3313,244931.0
2017-01-09 13:45:00,226.79,226.82,226.75,226.81,221856.0,197.3313,197.3574,197.2965,197.3487,221856.0
2017-01-09 13:50:00,226.81,226.81,226.73,226.76,150532.0,197.3487,197.3487,197.2791,197.3052,150532.0
2017-01-09 13:55:00,226.77,226.78,226.71,226.77,151487.0,197.3139,197.3226,197.2616,197.3139,151487.0
2017-01-09 14:00:00,226.78,226.81,226.75,226.8,290388.0,197.3226,197.3487,197.2965,197.34,290388.0
2017-01-09 14:05:00,226.8,226.81,226.71,226.72,230248.0,197.34,197.3487,197.2616,197.2704,230248.0
2017-01-09 14:10:00,226.73,226.73,226.53,226.62,781957.0,197.2791,197.2791,197.105,197.1833,781957.0
2017-01-09 14:15:00,226.62,226.65,226.6,226.62,395860.0,197.1833,197.2094,197.1659,197.1833,395860.0
2017-01-09 14:20:00,226.63,226.64,226.56,226.62,258055.0,197.192,197.2007,197.1311,197.1833,258055.0
2017-01-09 14:25:00,226.61,226.66,226.56,226.66,244977.0,197.1746,197.2181,197.1311,197.2181,244977.0
2017-01-09 14:30:00,226.66,226.66,226.51,226.51,348965.0,197.2181,197.2181,197.0876,197.0876,348965.0
2017-01-09 14:35:00,226.52,226.63,226.49,226.49,508556.0,197.0963,197.192,197.0702,197.0702,508556.0
2017-01-09 14:40:00,226.5,226.53,226.45,226.47,347575.0,197.0789,197.105,197.0354,197.0528,347575.0
2017-01-09 14:45:00,226.47,226.54,226.43,226.54,309230.0,197.0528,197.1137,197.018,197.1137,309230.0
2017-01-09 14:50:00,226.53,226.58,226.5,226.52,445745.0,197.105,197.1485,197.0789,197.0963,445745.0
2017-01-09 14:55:00,226.52,226.58,226.51,226.57,407438.0,197.0963,197.1485,197.0876,197.1398,407438.0
2017-01-09 15:00:00,226.57,226.64,226.54,226.58,375328.0,197.1398,197.2007,197.1137,197.1485,375328.0
2017-01-09 15:05:00,226.58,226.62,226.55,226.59,406002.0,197.1485,197.1833,197.1224,197.1572,406002.0
2017-01-09 15:10:00,226.59,226.65,226.58,226.61,177916.0,197.1572,197.2094,197.1485,197.1746,177916.0
2017-01-09 15:15:00,226.61,226.61,226.52,226.61,299745.0,197.1746,197.1746,197.0963,197.1746,299745.0
2017-01-09 15:20:00,226.61,226.63,226.57,226.57,351965.0,197.1746,197.192,197.1398,197.1398,351965.0
2017-01-09 15:25:00,226.57,226.78,226.56,226.77,763334.0,197.1398,197.3226,197.1311,197.3139,763334.0
2017-01-09 15:30:00,226.77,226.81,226.71,226.73,531964.0,197.3139,197.3487,197.2616,197.2791,531964.0
2017-01-09 15:35:00,226.73,226.75,226.69,226.74,326124.0,197.2791,197.2965,197.2442,197.2878,326124.0
2017-01-09 15:40:00,226.74,226.77,226.7,226.7,504851.0,197.2878,197.3139,197.2529,197.2529,504851.0
2017-01-09 15:45:00,226.7,226.71,226.6,226.65,756544.0,197.2529,197.2616,197.1659,197.2094,756544.0
2017-01-09 15:50:00,226.65,226.72,226.55,226.59,970260.0,197.2094,197.2704,197.1224,197.1572,970260.0
2017-01-09 15:55:00,226.59,226.6,226.44,226.49,2809417.0,197.1572,197.1659,197.0267,197.0702,2809417.0
2017-01-10 09:30:00,226.48,226.49,226.2,226.36,1422080.0,197.0615,197.0702,196.8179,196.9571,1422080.0
2017-01-10 09:35:00,226.36,226.42,226.28,226.29,758749.0,196.9571,197.0093,196.8875,196.8962,758749.0
2017-01-10 09:40:00,226.3,226.33,226.18,226.25,802343.0,196.9049,196.931,196.8005,196.8614,802343.0
2017-01-10 09:45:00,226.25,226.35,226.23,226.34,323871.0,196.8614,196.9484,196.844,196.9397,323871.0
2017-01-10 09:50:00,226.35,226.46,226.01,226.12,1561743.0,196.9484,197.0441,196.6526,196.7483,1561743.0
2017-01-10 09:55:00,226.12,226.3,226.1,226.27,576353.0,196.7483,196.9049,196.7309,196.8788,576353.0
2017-01-10 10:00:00,226.27,226.43,226.26,226.37,476474.0,196.8788,197.018,196.8701,196.9658,476474.0
2017-01-10 10:05:00,226.38,226.43,226.33,226.34,594632.0,196.9745,197.018,196.931,196.9397,594632.0
2017-01-10 10:10:00,226.34,226.37,226.25,226.35,848357.0,196.9397,196.9658,196.8614,196.9484,848357.0
2017-01-10 10:15:00,226.34,226.38,226.25,226.25,644613.0,196.9397,196.9745,196.8614,196.8614,644613.0
2017-01-10 10:20:00,226.26,226.37,226.25,226.36,491424.0,196.8701,196.9658,196.8614,196.9571,491424.0
2017-01-10 10:25:00,226.36,226.43,226.34,226.43,536075.0,196.9571,197.018,196.9397,197.018,536075.0
2017-01-10 10:30:00,226.43,226.63,226.42,226.61,1026756.0,197.018,197.192,197.0093,197.1746,1026756.0
2017-01-10 10:35:00,226.62,226.63,226.53,226.56,362874.0,197.1833,197.192,197.105,197.1311,362874.0
2017-01-10 10:40:00,226.56,226.6,226.55,226.56,405920.0,197.1311,197.1659,197.1224,197.1311,405920.0
2017-01-10 10:45:00,226.56,226.69,226.53,226.6,646961.0,197.1311,197.2442,197.105,197.1659,646961.0
2017-01-10 10:50:00,226.59,226.75,226.58,226.72,687335.0,197.1572,197.2965,197.1485,197.2704,687335.0
2017-01-10 10:55:00,226.72,226.79,226.67,226.69,615705.0,197.2704,197.3313,197.2268,197.2442,615705.0
2017-01-10 11:00:00,226.69,227.01,226.67,227.0,1104465.0,197.2442,197.5227,197.2268,197.514,1104465.0
2017-01-10 11:05:00,227.0,227.07,226.95,226.97,734206.0,197.514,197.5749,197.4705,197.4879,734206.0
2017-01-10 11:10:00,226.96,227.05,226.9,227.02,848635.0,197.4792,197.5575,197.427,197.5314,848635.0
2017-01-10 11:15:00,227.02,227.06,226.99,227.02,441339.0,197.5314,197.5662,197.5053,197.5314,441339.0
2017-01-10 11:20:00,227.02,227.11,227.01,227.11,741956.0,197.5314,197.6097,197.5227,197.6097,741956.0
2017-01-10 11:25:00,227.11,227.12,227.01,227.03,357991.0,197.6097,197.6184,197.5227,197.5401,357991.0
2017-01-10 11:30:00,227.03,227.06,226.99,227.02,269445.0,197.5401,197.5662,197.5053,197.5314,269445.0
2017-01-10 11:35:00,227.02,227.1,227.01,227.08,224211.0,197.5314,197.601,197.5227,197.5836,224211.0
2017-01-10 11:40:00,227.09,227.18,227.09,227.14,331247.0,197.5923,197.6706,197.5923,197.6358,331247.0
2017-01-10 11:45:00,227.14,227.25,227.13,227.22,617170.0,197.6358,197.7315,197.6271,197.7054,617170.0
2017-01-10 11:50:00,227.22,227.27,227.19,227.23,245551.0,197.7054,197.7489,197.6793,197.7141,245551.0
2017-01-10 11:55:00,227.24,227.29,227.15,227.16,494534.0,197.7228,197.7663,197.6445,197.6532,494534.0
2017-01-10 12:00:00,227.16,227.21,227.15,227.2,301943.0,197.6532,197.6967,197.6445,197.688,301943.0
2017-01-10 12:05:00,227.2,227.25,227.18,227.24,148456.0,197.688,197.7315,197.6706,197.7228,148456.0
2017-01-10 12:10:00,227.24,227.31,227.23,227.31,400870.0,197.7228,197.7837,197.7141,197.7837,400870.0
2017-01-10 12:15:00,227.31,227.45,227.29,227.39,973549.0,197.7837,197.9055,197.7663,197.8533,973549.0
2017-01-10 12:20:00,227.39,227.43,227.36,227.36,247344.0,197.8533,197.8881,197.8272,197.8272,247344.0
2017-01-10 12:25:00,227.36,227.4,227.33,227.37,307170.0,197.8272,197.862,197.8011,197.8359,307170.0
2017-01-10 12:30:00,227.37,227.4,227.36,227.4,256882.0,197.8359,197.862,197.8272,197.862,256882.0
2017-01-10 12:35:00,227.4,227.41,227.38,227.39,184417.0,197.862,197.8707,197.8446,197.8533,184417.0
2017-01-10 12:40:00,227.4,227.4,227.32,227.32,375623.0,197.862,197.862,197.7924,197.7924,375623.0
2017-01-10 12:45:00,227.32,227.33,227.17,227.19,651227.0,197.7924,197.8011,197.6619,197.6793,651227.0
2017-01-10 12:50:00,227.19,227.21,227.16,227.18,437815.0,197.6793,197.6967,197.6532,197.6706,437815.0
2017-01-10 12:55:00,227.17,227.2,227.15,227.18,265371.0,197.6619,197.688,197.6445,197.6706,265371.0
2017-01-10 13:00:00,227.18,227.24,227.18,227.2,471635.0,197.6706,197.7228,197.6706,197.688,471635.0
2017-01-10 13:05:00,227.2,227.23,227.17,227.22,282019.0,197.688,197.7141,197.6619,197.7054,282019.0
2017-01-10 13:10:00,227.22,227.25,227.19,227.24,318846.0,197.7054,197.7315,197.6793,197.7228,318846.0
2017-01-10 13:15:00,227.24,227.24,227.19,227.22,148201.0,197.7228,197.7228,197.6793,197.7054,148201.0
2017-01-10 13:20:00,227.23,227.25,227.15,227.19,250447.0,197.7141,197.7315,197.6445,197.6793,250447.0
2017-01-10 13:25:00,227.18,227.19,227.13,227.14,154256.0,197.6706,197.6793,197.6271,197.6358,154256.0
2017-01-10 13:30:00,227.14,227.15,227.08,227.12,362056.0,197.6358,197.6445,197.5836,197.6184,362056.0
2017-01-10 13:35:00,227.12,227.16,227.07,227.14,367956.0,197.6184,197.6532,197.5749,197.6358,367956.0
2017-01-10 13:40:00,227.14,227.14,226.94,226.96,578901.0,197.6358,197.6358,197.4618,197.4792,578901.0
2017-01-10 13:45:00,226.96,226.98,226.93,226.94,338823.0,197.4792,197.4966,197.4531,197.4618,338823.0
2017-01-10 13:50:00,226.94,226.94,226.84,226.89,461190.0,197.4618,197.4618,197.3748,197.4183,461190.0
2017-01-10 13:55:00,226.89,226.89,226.56,226.62,851309.0,197.4183,197.4183,197.1311,197.1833,851309.0
2017-01-10 14:00:00,226.61,226.62,226.38,226.52,1212462.0,197.1746,197.1833,196.9745,197.0963,1212462.0
2017-01-10 14:05:00,226.52,226.54,226.46,226.53,626924.0,197.0963,197.1137,197.0441,197.105,626924.0
2017-01-10 14:10:00,226.52,226.59,226.52,226.59,429747.0,197.0963,197.1572,197.0963,197.1572,429747.0
2017-01-10 14:15:00,226.59,226.61,226.53,226.59,423508.0,197.1572,197.1746,197.105,197.1572,423508.0
2017-01-10 14:20:00,226.6,226.7,226.57,226.65,834804.0,197.1659,197.2529,197.1398,197.2094,834804.0
2017-01-10 14:25:00,226.64,226.65,226.45,226.47,697401.0,197.2007,197.2094,197.0354,197.0528,697401.0
2017-01-10 14:30:00,226.47,226.6,226.46,226.58,428479.0,197.0528,197.1659,197.0441,197.1485,428479.0
2017-01-10 14:35:00,226.57,226.72,226.56,226.65,706613.0,197.1398,197.2704,197.1311,197.2094,706613.0
2017-01-10 14:40:00,226.65,226.72,226.61,226.63,429011.0,197.2094,197.2704,197.1746,197.192,429011.0
2017-01-10 14:45:00,226.64,226.67,226.62,226.65,353131.0,197.2007,197.2268,197.1833,197.2094,353131.0
2017-01-10 14:50:00,226.65,226.65,226.52,226.59,371126.0,197.2094,197.2094,197.0963,197.1572,371126.0
2017-01-10 14:55:00,226.59,226.63,226.56,226.59,404985.0,197.1572,197.192,197.1311,197.1572,404985.0
2017-01-10 15:00:00,226.6,226.61,226.56,226.6,525780.0,197.1659,197.1746,197.1311,197.1659,525780.0
2017-01-10 15:05:00,226.6,226.69,226.6,226.69,516037.0,197.1659,197.2442,197.1659,197.2442,516037.0
2017-01-10 15:10:00,226.69,226.73,226.68,226.72,397044.0,197.2442,197.2791,197.2355,197.2704,397044.0
2017-01-10 15:15:00,226.71,226.78,226.68,226.76,355211.0,197.2616,197.3226,197.2355,197.3052,355211.0
2017-01-10 15:20:00,226.76,226.79,226.73,226.73,286234.0,197.3052,197.3313,197.2791,197.2791,286234.0
2017-01-10 15:25:00,226.73,226.77,226.7,226.71,386196.0,197.2791,197.3139,197.2529,197.2616,386196.0
2017-01-10 15:30:00,226.7,226.9,226.69,226.89,892970.0,197.2529,197.427,197.2442,197.4183,892970.0
2017-01-10 15:35:00,226.88,226.96,226.84,226.87,797244.0,197.4096,197.4792,197.3748,197.4009,797244.0
2017-01-10 15:40:00,226.88,226.88,226.72,226.73,930374.0,197.4096,197.4096,197.2704,197.2791,930374.0
2017-01-10 15:45:00,226.73,226.74,226.58,226.58,1035035.0,197.2791,197.2878,197.1485,197.1485,1035035.0
2017-01-10 15:50:00,226.58,226.65,226.57,226.59,822829.0,197.1485,197.2094,197.1398,197.1572,822829.0
2017-01-10 15:55:00,226.6,226.62,226.37,226.43,3173478.0,197.1659,197.1833,196.9658,197.018,3173478.0
2017-01-11 09:30:00,226.36,226.49,226.32,226.37,1402488.0,196.9571,197.0702,196.9223,196.9658,1402488.0
2017-01-11 09:35:00,226.37,226.4,226.27,226.37,1056505.0,196.9658,196.9919,196.8788,196.9658,1056505.0
2017-01-11 09:40:00,226.36,226.59,226.34,226.57,801488.0,196.9571,197.1572,196.9397,197.1398,801488.0
2017-01-11 09:45:00,226.57,226.65,226.43,226.64,631412.0,197.1398,197.2094,197.018,197.2007,631412.0
2017-01-11 09:50:00,226.64,226.74,226.54,226.74,594919.0,197.2007,197.2878,197.1137,197.2878,594919.0
2017-01-11 09:55:00,226.73,226.81,226.71,226.8,665718.0,197.2791,197.3487,197.2616,197.34,665718.0
2017-01-11 10:00:00,226.81,226.83,226.71,226.71,411486.0,197.3487,197.3661,197.2616,197.2616,411486.0
2017-01-11 10:05:00,226.72,226.77,226.66,226.71,554106.0,197.2704,197.3139,197.2181,197.2616,554106.0
2017-01-11 10:10:00,226.71,226.77,226.64,226.67,571582.0,197.2616,197.3139,197.2007,197.2268,571582.0
2017-01-11 10:15:00,226.67,226.67,226.48,226.61,696304.0,197.2268,197.2268,197.0615,197.1746,696304.0
2017-01-11 10:20:00,226.62,226.69,226.58,226.68,433779.0,197.1833,197.2442,197.1485,197.2355,433779.0
2017-01-11 10:25:00,226.68,226.84,226.63,226.78,588819.0,197.2355,197.3748,197.192,197.3226,588819.0
2017-01-11 10:30:00,226.79,226.79,226.67,226.72,523840.0,197.3313,197.3313,197.2268,197.2704,523840.0
2017-01-11 10:35:00,226.71,226.94,226.7,226.94,567466.0,197.2616,197.4618,197.2529,197.4618,567466.0
2017-01-11 10:40:00,226.94,226.97,226.85,226.94,707090.0,197.4618,197.4879,197.3835,197.4618,707090.0
2017-01-11 10:45:00,226.94,227.01,226.82,226.83,372860.0,197.4618,197.5227,197.3574,197.3661,372860.0
2017-01-11 10:50:00,226.84,226.91,226.62,226.72,751788.0,197.3748,197.4357,197.1833,197.2704,751788.0
2017-01-11 10:55:00,226.72,226.72,226.51,226.68,913946.0,197.2704,197.2704,197.0876,197.2355,913946.0
2017-01-11 11:00:00,226.69,226.79,226.66,226.76,627066.0,197.2442,197.3313,197.2181,197.3052,627066.0
2017-01-11 11:05:00,226.76,226.82,226.71,226.78,395364.0,197.3052,197.3574,197.2616,197.3226,395364.0
2017-01-11 11:10:00,226.79,226.86,226.75,226.79,371788.0,197.3313,197.3922,197.2965,197.3313,371788.0
2017-01-11 11:15:00,226.78,226.95,226.78,226.9,629271.0,197.3226,197.4705,197.3226,197.427,629271.0
2017-01-11 11:20:00,226.91,227.02,226.43,226.43,1350571.0,197.4357,197.5314,197.018,197.018,1350571.0
2017-01-11 11:25:00,226.43,226.63,226.16,226.19,1684056.0,197.018,197.192,196.7831,196.8092,1684056.0
2017-01-11 11:30:00,226.19,226.23,225.8,226.07,2297408.0,196.8092,196.844,196.4699,196.7048,2297408.0
2017-01-11 11:35:00,226.06,226.06,225.59,225.88,2065868.0,196.6961,196.6961,196.2871,196.5395,2065868.0
2017-01-11 11:40:00,225.88,226.19,225.81,226.16,1122281.0,196.5395,196.8092,196.4786,196.7831,1122281.0
2017-01-11 11:45:00,226.17,226.32,226.1,226.17,922804.0,196.7918,196.9223,196.7309,196.7918,922804.0
2017-01-11 11:50:00,226.16,226.49,226.1,226.41,1012963.0,196.7831,197.0702,196.7309,197.0006,1012963.0
2017-01-11 11:55:00,226.43,226.73,226.34,226.68,1305734.0,197.018,197.2791,196.9397,197.2355,1305734.0
2017-01-11 12:00:00,226.68,226.8,226.61,226.71,1085518.0,197.2355,197.34,197.1746,197.2616,1085518.0
2017-01-11 12:05:00,226.72,226.81,226.55,226.65,759233.0,197.2704,197.3487,197.1224,197.2094,759233.0
2017-01-11 12:10:00,226.65,226.83,226.64,226.67,511097.0,197.2094,197.3661,197.2007,197.2268,511097.0
2017-01-11 12:15:00,226.67,226.69,226.35,226.43,1059084.0,197.2268,197.2442,196.9484,197.018,1059084.0
2017-01-11 12:20:00,226.45,226.45,226.13,226.3,829932.0,197.0354,197.0354,196.757,196.9049,829932.0
2017-01-11 12:25:00,226.29,226.55,226.27,226.5,591685.0,196.8962,197.1224,196.8788,197.0789,591685.0
2017-01-11 12:30:00,226.5,226.59,226.22,226.25,589059.0,197.0789,197.1572,196.8353,196.8614,589059.0
2017-01-11 12:35:00,226.25,226.43,226.25,226.37,451243.0,196.8614,197.018,196.8614,196.9658,451243.0
2017-01-11 12:40:00,226.36,226.37,225.94,226.11,1074297.0,196.9571,196.9658,196.5917,196.7396,1074297.0
2017-01-11 12:45:00,226.11,226.11,225.83,225.96,660324.0,196.7396,196.7396,196.496,196.6091,660324.0
2017-01-11 12:50:00,225.96,226.09,225.96,226.04,731522.0,196.6091,196.7222,196.6091,196.6787,731522.0
2017-01-11 12:55:00,226.03,226.28,226.03,226.27,529080.0,196.67,196.8875,196.67,196.8788,529080.0
2017-01-11 13:00:00,226.26,226.33,226.17,226.17,632134.0,196.8701,196.931,196.7918,196.7918,632134.0
2017-01-11 13:05:00,226.18,226.34,226.17,226.18,592313.0,196.8005,196.9397,196.7918,196.8005,592313.0
2017-01-11 13:10:00,226.18,226.21,225.84,226.03,850882.0,196.8005,196.8266,196.5047,196.67,850882.0
2017-01-11 13:15:00,226.02,226.02,225.74,225.93,1030689.0,196.6613,196.6613,196.4176,196.583,1030689.0
2017-01-11 13:20:00,225.93,226.12,225.86,226.03,592616.0,196.583,196.7483,196.5221,196.67,592616.0
2017-01-11 13:25:00,226.02,226.02,225.64,225.72,1052983.0,196.6613,196.6613,196.3306,196.4002,1052983.0
2017-01-11 13:30:00,225.71,225.85,225.64,225.83,873754.0,196.3915,196.5134,196.3306,196.496,873754.0
2017-01-11 13:35:00,225.83,226.28,225.79,226.22,1435241.0,196.496,196.8875,196.4612,196.8353,1435241.0
2017-01-11 13:40:00,226.19,226.24,226.08,226.21,497799.0,196.8092,196.8527,196.7135,196.8266,497799.0
2017-01-11 13:45:00,226.22,226.31,226.1,226.1,547895.0,196.8353,196.9136,196.7309,196.7309,547895.0
2017-01-11 13:50:00,226.1,226.29,226.08,226.28,267419.0,196.7309,196.8962,196.7135,196.8875,267419.0
2017-01-11 13:55:00,226.28,226.45,226.24,226.33,984664.0,196.8875,197.0354,196.8527,196.931,984664.0
2017-01-11 14:00:00,226.34,226.39,226.26,226.3,393495.0,196.9397,196.9832,196.8701,196.9049,393495.0
2017-01-11 14:05:00,226.3,226.36,226.24,226.25,282833.0,196.9049,196.9571,196.8527,196.8614,282833.0
2017-01-11 14:10:00,226.26,226.43,226.22,226.43,386243.0,196.8701,197.018,196.8353,197.018,386243.0
2017-01-11 14:15:00,226.44,226.56,226.38,226.48,921139.0,197.0267,197.1311,196.9745,197.0615,921139.0
2017-01-11 14:20:00,226.46,226.51,226.39,226.45,453548.0,197.0441,197.0876,196.9832,197.0354,453548.0
2017-01-11 14:25:00,226.45,226.54,226.43,226.44,326731.0,197.0354,197.1137,197.018,197.0267,326731.0
2017-01-11 14:30:00,226.44,226.65,226.43,226.55,732031.0,197.0267,197.2094,197.018,197.1224,732031.0
2017-01-11 14:35:00,226.54,226.71,226.54,226.71,381261.0,197.1137,197.2616,197.1137,197.2616,381261.0
2017-01-11 14:40:00,226.71,226.73,226.64,226.7,261067.0,197.2616,197.2791,197.2007,197.2529,261067.0
2017-01-11 14:45:00,226.7,226.71,226.55,226.62,458877.0,197.2529,197.2616,197.1224,197.1833,458877.0
2017-01-11 14:50:00,226.62,226.62,226.55,226.57,335315.0,197.1833,197.1833,197.1224,197.1398,335315.0
2017-01-11 14:55:00,226.57,226.63,226.52,226.63,422888.0,197.1398,197.192,197.0963,197.192,422888.0
2017-01-11 15:00:00,226.63,226.72,226.61,226.71,574202.0,197.192,197.2704,197.1746,197.2616,574202.0
2017-01-11 15:05:00,226.72,226.8,226.63,226.65,706536.0,197.2704,197.34,197.192,197.2094,706536.0
2017-01-11 15:10:00,226.64,226.74,226.63,226.7,240729.0,197.2007,197.2878,197.192,197.2529,240729.0
2017-01-11 15:15:00,226.71,226.85,226.7,226.81,296313.0,197.2616,197.3835,197.2529,197.3487,296313.0
2017-01-11 15:20:00,226.82,226.84,226.71,226.79,388451.0,197.3574,197.3748,197.2616,197.3313,388451.0
2017-01-11 15:25:00,226.8,226.8,226.69,226.73,310325.0,197.34,197.34,197.2442,197.2791,310325.0
2017-01-11 15:30:00,226.72,226.84,226.71,226.81,334002.0,197.2704,197.3748,197.2616,197.3487,334002.0
2017-01-11 15:35:00,226.8,226.94,226.8,226.9,1213423.0,197.34,197.4618,197.34,197.427,1213423.0
2017-01-11 15:40:00,226.89,226.91,226.83,226.83,774845.0,197.4183,197.4357,197.3661,197.3661,774845.0
2017-01-11 15:45:00,226.84,226.99,226.84,226.98,1289590.0,197.3748,197.5053,197.3748,197.4966,1289590.0
2017-01-11 15:50:00,226.97,227.03,226.91,226.95,1050110.0,197.4879,197.5401,197.4357,197.4705,1050110.0
2017-01-11 15:55:00,226.96,227.07,226.89,227.06,3311241.0,197.4792,197.5749,197.4183,197.5662,3311241.0
2017-01-12 09:30:00,226.5,226.58,226.29,226.42,2082470.0,197.0789,197.1485,196.8962,197.0093,2082470.0
2017-01-12 09:35:00,226.41,226.42,226.1,226.14,1410656.0,197.0006,197.0093,196.7309,196.7657,1410656.0
2017-01-12 09:40:00,226.14,226.29,226.03,226.16,1547532.0,196.7657,196.8962,196.67,196.7831,1547532.0
2017-01-12 09:45:00,226.15,226.28,226.11,226.15,889060.0,196.7744,196.8875,196.7396,196.7744,889060.0
2017-01-12 09:50:00,226.15,226.16,225.87,226.04,1517916.0,196.7744,196.7831,196.5308,196.6787,1517916.0
2017-01-12 09:55:00,226.03,226.08,225.87,226.02,1077241.0,196.67,196.7135,196.5308,196.6613,1077241.0
2017-01-12 10:00:00,226.01,226.06,225.72,225.74,983289.0,196.6526,196.6961,196.4002,196.4176,983289.0
2017-01-12 10:05:00,225.75,225.75,225.2,225.32,2862966.0,196.4263,196.4263,195.9478,196.0522,2862966.0
2017-01-12 10:10:00,225.32,225.46,225.31,225.4,1313932.0,196.0522,196.174,196.0435,196.1218,1313932.0
2017-01-12 10:15:00,225.41,225.43,225.22,225.22,1125230.0,196.1305,196.1479,195.9652,195.9652,1125230.0
2017-01-12 10:20:00,225.23,225.4,225.18,225.34,1200427.0,195.9739,196.1218,195.9304,196.0696,1200427.0
2017-01-12 10:25:00,225.34,225.52,225.32,225.48,1006474.0,196.0696,196.2262,196.0522,196.1914,1006474.0
2017-01-12 10:30:00,225.48,225.52,225.34,225.41,703824.0,196.1914,196.2262,196.0696,196.1305,703824.0
2017-01-12 10:35:00,225.41,225.43,225.24,225.33,1020501.0,196.1305,196.1479,195.9826,196.0609,1020501.0
2017-01-12 10:40:00,225.33,225.63,225.31,225.57,898261.0,196.0609,196.3219,196.0435,196.2697,898261.0
2017-01-12 10:45:00,225.58,225.59,225.46,225.46,575547.0,196.2784,196.2871,196.174,196.174,575547.0
2017-01-12 10:50:00,225.47,225.54,225.35,225.35,580245.0,196.1827,196.2436,196.0783,196.0783,580245.0
2017-01-12 10:55:00,225.35,225.41,225.17,225.25,690658.0,196.0783,196.1305,195.9217,195.9913,690658.0
2017-01-12 11:00:00,225.24,225.24,224.95,225.0,1490293.0,195.9826,195.9826,195.7303,195.7738,1490293.0
2017-01-12 11:05:00,224.99,225.13,224.96,225.09,721152.0,195.7651,195.8869,195.739,195.8521,721152.0
2017-01-12 11:10:00,225.1,225.2,225.02,225.2,760848.0,195.8608,195.9478,195.7912,195.9478,760848.0
2017-01-12 11:15:00,225.2,225.42,225.09,225.16,1015484.0,195.9478,196.1392,195.8521,195.913,1015484.0
2017-01-12 11:20:00,225.15,225.32,225.09,225.31,711453.0,195.9043,196.0522,195.8521,196.0435,711453.0
2017-01-12 11:25:00,225.31,225.49,225.26,225.46,629668.0,196.0435,196.2001,196.0,196.174,629668.0
2017-01-12 11:30:00,225.46,225.51,225.37,225.42,808963.0,196.174,196.2175,196.0957,196.1392,808963.0
2017-01-12 11:35:00,225.42,225.5,225.37,225.48,441132.0,196.1392,196.2088,196.0957,196.1914,441132.0
2017-01-12 11:40:00,225.48,225.5,225.33,225.49,421500.0,196.1914,196.2088,196.0609,196.2001,421500.0
2017-01-12 11:45:00,225.49,225.49,225.33,225.34,422938.0,196.2001,196.2001,196.0609,196.0696,422938.0
2017-01-12 11:50:00,225.36,225.41,225.31,225.33,330107.0,196.087,196.1305,196.0435,196.0609,330107.0
2017-01-12 11:55:00,225.32,225.34,225.23,225.33,474567.0,196.0522,196.0696,195.9739,196.0609,474567.0
2017-01-12 12:00:00,225.31,225.56,225.3,225.54,711256.0,196.0435,196.261,196.0348,196.2436,711256.0
2017-01-12 12:05:00,225.53,225.55,225.44,225.46,316403.0,196.2349,196.2523,196.1566,196.174,316403.0
2017-01-12 12:10:00,225.46,225.55,225.43,225.53,243763.0,196.174,196.2523,196.1479,196.2349,243763.0
2017-01-12 12:15:00,225.52,225.86,225.52,225.84,1157755.0,196.2262,196.5221,196.2262,196.5047,1157755.0
2017-01-12 12:20:00,225.84,225.92,225.72,225.79,602945.0,196.5047,196.5743,196.4002,196.4612,602945.0
2017-01-12 12:25:00,225.79,225.93,225.78,225.84,771638.0,196.4612,196.583,196.4525,196.5047,771638.0
2017-01-12 12:30:00,225.84,225.97,225.84,225.96,699508.0,196.5047,196.6178,196.5047,196.6091,699508.0
2017-01-12 12:35:00,225.96,226.08,225.95,225.96,769047.0,196.6091,196.7135,196.6004,196.6091,769047.0
2017-01-12 12:40:00,225.95,225.98,225.81,225.84,552102.0,196.6004,196.6265,196.4786,196.5047,552102.0
2017-01-12 12:45:00,225.83,225.96,225.8,225.91,563008.0,196.496,196.6091,196.4699,196.5656,563008.0
2017-01-12 12:50:00,225.91,226.03,225.89,226.02,346708.0,196.5656,196.67,196.5482,196.6613,346708.0
2017-01-12 12:55:00,226.01,226.01,225.93,225.97,445935.0,196.6526,196.6526,196.583,196.6178,445935.0
2017-01-12 13:00:00,225.96,226.08,225.95,226.02,605583.0,196.6091,196.7135,196.6004,196.6613,605583.0
2017-01-12 13:05:00,226.02,226.05,225.88,226.01,614145.0,196.6613,196.6874,196.5395,196.6526,614145.0
2017-01-12 13:10:00,226.01,226.11,226.0,226.04,374209.0,196.6526,196.7396,196.6439,196.6787,374209.0
2017-01-12 13:15:00,226.04,226.21,226.04,226.06,542083.0,196.6787,196.8266,196.6787,196.6961,542083.0
2017-01-12 13:20:00,226.06,226.11,225.92,225.98,501489.0,196.6961,196.7396,196.5743,196.6265,501489.0
2017-01-12 13:25:00,225.99,226.09,225.93,226.08,624163.0,196.6352,196.7222,196.583,196.7135,624163.0
2017-01-12 13:30:00,226.07,226.12,226.04,226.11,220164.0,196.7048,196.7483,196.6787,196.7396,220164.0
2017-01-12 13:35:00,226.11,226.26,226.07,226.19,564970.0,196.7396,196.8701,196.7048,196.8092,564970.0
2017-01-12 13:40:00,226.19,226.31,226.18,226.24,575439.0,196.8092,196.9136,196.8005,196.8527,575439.0
2017-01-12 13:45:00,226.23,226.39,226.23,226.38,497853.0,196.844,196.9832,196.844,196.9745,497853.0
2017-01-12 13:50:00,226.38,226.38,226.25,226.26,563211.0,196.9745,196.9745,196.8614,196.8701,563211.0
2017-01-12 13:55:00,226.26,226.32,226.24,226.26,289274.0,196.8701,196.9223,196.8527,196.8701,289274.0
2017-01-12 14:00:00,226.26,226.31,226.23,226.3,291892.0,196.8701,196.9136,196.844,196.9049,291892.0
2017-01-12 14:05:00,226.3,226.32,226.17,226.25,452736.0,196.9049,196.9223,196.7918,196.8614,452736.0
2017-01-12 14:10:00,226.24,226.32,226.21,226.27,749430.0,196.8527,196.9223,196.8266,196.8788,749430.0
2017-01-12 14:15:00,226.27,226.45,226.25,226.32,507743.0,196.8788,197.0354,196.8614,196.9223,507743.0
2017-01-12 14:20:00,226.33,226.36,226.22,226.27,346174.0,196.931,196.9571,196.8353,196.8788,346174.0
2017-01-12 14:25:00,226.27,226.4,226.27,226.37,268491.0,196.8788,196.9919,196.8788,196.9658,268491.0
2017-01-12 14:30:00,226.38,226.61,226.35,226.57,873494.0,196.9745,197.1746,196.9484,197.1398,873494.0
2017-01-12 14:35:00,226.58,226.64,226.48,226.53,544619.0,197.1485,197.2007,197.0615,197.105,544619.0
2017-01-12 14:40:00,226.52,226.55,226.46,226.53,371596.0,197.0963,197.1224,197.0441,197.105,371596.0
2017-01-12 14:45:00,226.53,226.57,226.36,226.4,381290.0,197.105,197.1398,196.9571,196.9919,381290.0
2017-01-12 14:50:00,226.4,226.51,226.39,226.48,432971.0,196.9919,197.0876,196.9832,197.0615,432971.0
2017-01-12 14:55:00,226.47,226.59,226.47,226.59,306537.0,197.0528,197.1572,197.0528,197.1572,306537.0
2017-01-12 15:00:00,226.58,226.6,226.38,226.4,470535.0,197.1485,197.1659,196.9745,196.9919,470535.0
2017-01-12 15:05:00,226.4,226.43,226.36,226.38,472810.0,196.9919,197.018,196.9571,196.9745,472810.0
2017-01-12 15:10:00,226.38,226.4,226.34,226.37,386436.0,196.9745,196.9919,196.9397,196.9658,386436.0
2017-01-12 15:15:00,226.37,226.4,226.29,226.35,301893.0,196.9658,196.9919,196.8962,196.9484,301893.0
2017-01-12 15:20:00,226.34,226.44,226.34,226.4,329384.0,196.9397,197.0267,196.9397,196.9919,329384.0
2017-01-12 15:25:00,226.41,226.45,226.36,226.39,370382.0,197.0006,197.0354,196.9571,196.9832,370382.0
2017-01-12 15:30:00,226.4,226.57,226.39,226.48,674707.0,196.9919,197.1398,196.9832,197.0615,674707.0
2017-01-12 15:35:00,226.49,226.65,226.45,226.63,979222.0,197.0702,197.2094,197.0354,197.192,979222.0
2017-01-12 15:40:00,226.64,226.66,226.47,226.56,849099.0,197.2007,197.2181,197.0528,197.1311,849099.0
2017-01-12 15:45:00,226.57,226.68,226.56,226.63,1168744.0,197.1398,197.2355,197.1311,197.192,1168744.0
2017-01-12 15:50:00,226.62,226.71,226.53,226.56,1276400.0,197.1833,197.2616,197.105,197.1311,1276400.0
2017-01-12 15:55:00,226.57,226.75,226.55,226.57,3759130.0,197.1398,197.2965,197.1224,197.1398,3759130.0
2017-01-13 09:30:00,226.73,227.1,226.73,227.1,2052117.0,197.2791,197.601,197.2791,197.601,2052117.0
2017-01-13 09:35:00,227.1,227.24,227.06,227.1,1293686.0,197.601,197.7228,197.5662,197.601,1293686.0
2017-01-13 09:40:00,227.11,227.32,227.1,227.3,942639.0,197.6097,197.7924,197.601,197.775,942639.0
2017-01-13 09:45:00,227.31,227.4,227.3,227.31,782564.0,197.7837,197.862,197.775,197.7837,782564.0
2017-01-13 09:50:00,227.3,227.38,227.17,227.2,825357.0,197.775,197.8446,197.6619,197.688,825357.0
2017-01-13 09:55:00,227.19,227.24,227.1,227.2,787625.0,197.6793,197.7228,197.601,197.688,787625.0
2017-01-13 10:00:00,227.19,227.29,226.98,227.23,657412.0,197.6793,197.7663,197.4966,197.7141,657412.0
2017-01-13 10:05:00,227.23,227.25,227.15,227.19,389743.0,197.7141,197.7315,197.6445,197.6793,389743.0
2017-01-13 10:10:00,227.18,227.31,227.17,227.19,557792.0,197.6706,197.7837,197.6619,197.6793,557792.0
2017-01-13 10:15:00,227.19,227.31,227.09,227.15,712717.0,197.6793,197.7837,197.5923,197.6445,712717.0
2017-01-13 10:20:00,227.15,227.15,227.02,227.08,720357.0,197.6445,197.6445,197.5314,197.5836,720357.0
2017-01-13 10:25:00,227.09,227.2,227.06,227.11,746969.0,197.5923,197.688,197.5662,197.6097,746969.0
2017-01-13 10:30:00,227.12,227.28,227.11,227.21,756379.0,197.6184,197.7576,197.6097,197.6967,756379.0
2017-01-13 10:35:00,227.21,227.25,227.16,227.22,349120.0,197.6967,197.7315,197.6532,197.7054,349120.0
2017-01-13 10:40:00,227.23,227.28,227.1,227.25,555626.0,197.7141,197.7576,197.601,197.7315,555626.0
2017-01-13 10:45:00,227.26,227.3,227.17,227.2,423531.0,197.7402,197.775,197.6619,197.688,423531.0
2017-01-13 10:50:00,227.2,227.28,227.19,227.25,324965.0,197.688,197.7576,197.6793,197.7315,324965.0
2017-01-13 10:55:00,227.25,227.27,227.17,227.21,391916.0,197.7315,197.7489,197.6619,197.6967,391916.0
2017-01-13 11:00:00,227.2,227.28,227.19,227.19,395899.0,197.688,197.7576,197.6793,197.6793,395899.0
2017-01-13 11:05:00,227.19,227.24,227.06,227.11,464267.0,197.6793,197.7228,197.5662,197.6097,464267.0
2017-01-13 11:10:00,227.11,227.18,227.05,227.13,483851.0,197.6097,197.6706,197.5575,197.6271,483851.0
2017-01-13 11:15:00,227.13,227.18,227.09,227.15,232256.0,197.6271,197.6706,197.5923,197.6445,232256.0
2017-01-13 11:20:00,227.16,227.26,227.15,227.19,608978.0,197.6532,197.7402,197.6445,197.6793,608978.0
2017-01-13 11:25:00,227.2,227.28,227.18,227.26,396697.0,197.688,197.7576,197.6706,197.7402,396697.0
2017-01-13 11:30:00,227.26,227.31,227.25,227.29,466995.0,197.7402,197.7837,197.7315,197.7663,466995.0
2017-01-13 11:35:00,227.29,227.33,227.28,227.3,309119.0,197.7663,197.8011,197.7576,197.775,309119.0
2017-01-13 11:40:00,227.29,227.3,227.12,227.18,1136085.0,197.7663,197.775,197.6184,197.6706,1136085.0
2017-01-13 11:45:00,227.17,227.2,227.09,227.17,703967.0,197.6619,197.688,197.5923,197.6619,703967.0
2017-01-13 11:50:00,227.17,227.27,227.14,227.26,562309.0,197.6619,197.7489,197.6358,197.7402,562309.0
2017-01-13 11:55:00,227.25,227.3,227.22,227.25,208655.0,197.7315,197.775,197.7054,197.7315,208655.0
2017-01-13 12:00:00,227.26,227.29,227.2,227.21,339300.0,197.7402,197.7663,197.688,197.6967,339300.0
2017-01-13 12:05:00,227.21,227.22,227.14,227.16,327916.0,197.6967,197.7054,197.6358,197.6532,327916.0
2017-01-13 12:10:00,227.16,227.16,227.04,227.11,314898.0,197.6532,197.6532,197.5488,197.6097,314898.0
2017-01-13 12:15:00,227.1,227.12,226.81,226.93,1160883.0,197.601,197.6184,197.3487,197.4531,1160883.0
2017-01-13 12:20:00,226.92,226.95,226.87,226.93,277194.0,197.4444,197.4705,197.4009,197.4531,277194.0
2017-01-13 12:25:00,226.93,226.98,226.87,226.92,413802.0,197.4531,197.4966,197.4009,197.4444,413802.0
2017-01-13 12:30:00,226.92,227.0,226.91,226.98,213193.0,197.4444,197.514,197.4357,197.4966,213193.0
2017-01-13 12:35:00,226.99,227.05,226.97,227.01,395658.0,197.5053,197.5575,197.4879,197.5227,395658.0
2017-01-13 12:40:00,227.02,227.07,226.98,227.0,322283.0,197.5314,197.5749,197.4966,197.514,322283.0
2017-01-13 12:45:00,227.0,227.02,226.94,226.95,195041.0,197.514,197.5314,197.4618,197.4705,195041.0
2017-01-13 12:50:00,226.94,227.11,226.94,227.08,332766.0,197.4618,197.6097,197.4618,197.5836,332766.0
2017-01-13 12:55:00,227.07,227.11,227.04,227.09,181487.0,197.5749,197.6097,197.5488,197.5923,181487.0
2017-01-13 13:00:00,227.09,227.14,227.05,227.12,259427.0,197.5923,197.6358,197.5575,197.6184,259427.0
2017-01-13 13:05:00,227.12,227.13,227.06,227.08,180115.0,197.6184,197.6271,197.5662,197.5836,180115.0
2017-01-13 13:10:00,227.07,227.11,227.03,227.07,287787.0,197.5749,197.6097,197.5401,197.5749,287787.0
2017-01-13 13:15:00,227.07,227.11,227.06,227.1,169010.0,197.5749,197.6097,197.5662,197.601,169010.0
2017-01-13 13:20:00,227.1,227.14,227.09,227.1,305186.0,197.601,197.6358,197.5923,197.601,305186.0
2017-01-13 13:25:00,227.1,227.14,227.09,227.09,153773.0,197.601,197.6358,197.5923,197.5923,153773.0
2017-01-13 13:30:00,227.09,227.15,227.04,227.13,305675.0,197.5923,197.6445,197.5488,197.6271,305675.0
2017-01-13 13:35:00,227.14,227.15,227.09,227.1,203100.0,197.6358,197.6445,197.5923,197.601,203100.0
2017-01-13 13:40:00,227.09,227.1,227.02,227.04,206191.0,197.5923,197.601,197.5314,197.5488,206191.0
2017-01-13 13:45:00,227.04,227.07,226.98,227.01,295476.0,197.5488,197.5749,197.4966,197.5227,295476.0
2017-01-13 13:50:00,227.02,227.03,226.96,226.99,291321.0,197.5314,197.5401,197.4792,197.5053,291321.0
2017-01-13 13:55:00,227.0,227.04,226.97,227.0,180446.0,197.514,197.5488,197.4879,197.514,180446.0
2017-01-13 14:00:00,227.0,227.06,226.94,226.99,327464.0,197.514,197.5662,197.4618,197.5053,327464.0
2017-01-13 14:05:00,226.99,227.05,226.9,226.91,434898.0,197.5053,197.5575,197.427,197.4357,434898.0
2017-01-13 14:10:00,226.91,226.93,226.82,226.85,594829.0,197.4357,197.4531,197.3574,197.3835,594829.0
2017-01-13 14:15:00,226.85,226.89,226.75,226.89,618576.0,197.3835,197.4183,197.2965,197.4183,618576.0
2017-01-13 14:20:00,226.89,226.9,226.84,226.87,408524.0,197.4183,197.427,197.3748,197.4009,408524.0
2017-01-13 14:25:00,226.87,226.88,226.69,226.69,419072.0,197.4009,197.4096,197.2442,197.2442,419072.0
2017-01-13 14:30:00,226.69,226.84,226.69,226.83,532551.0,197.2442,197.3748,197.2442,197.3661,532551.0
2017-01-13 14:35:00,226.83,226.89,226.83,226.86,325573.0,197.3661,197.4183,197.3661,197.3922,325573.0
2017-01-13 14:40:00,226.86,226.92,226.79,226.91,342932.0,197.3922,197.4444,197.3313,197.4357,342932.0
2017-01-13 14:45:00,226.91,226.92,226.86,226.87,217052.0,197.4357,197.4444,197.3922,197.4009,217052.0
2017-01-13 14:50:00,226.87,226.89,226.76,226.87,353017.0,197.4009,197.4183,197.3052,197.4009,353017.0
2017-01-13 14:55:00,226.88,227.04,226.87,227.0,383246.0,197.4096,197.5488,197.4009,197.514,383246.0
2017-01-13 15:00:00,226.99,227.0,226.94,226.97,282350.0,197.5053,197.514,197.4618,197.4879,282350.0
2017-01-13 15:05:00,226.97,226.97,226.91,226.94,276892.0,197.4879,197.4879,197.4357,197.4618,276892.0
2017-01-13 15:10:00,226.92,226.93,226.86,226.92,323662.0,197.4444,197.4531,197.3922,197.4444,323662.0
2017-01-13 15:15:00,226.92,226.97,226.89,226.96,406757.0,197.4444,197.4879,197.4183,197.4792,406757.0
2017-01-13 15:20:00,226.96,226.99,226.95,226.98,308882.0,197.4792,197.5053,197.4705,197.4966,308882.0
2017-01-13 15:25:00,226.97,226.98,226.92,226.95,332883.0,197.4879,197.4966,197.4444,197.4705,332883.0
2017-01-13 15:30:00,226.94,226.95,226.85,226.95,479463.0,197.4618,197.4705,197.3835,197.4705,479463.0
2017-01-13 15:35:00,226.95,227.08,226.92,227.05,1287079.0,197.4705,197.5836,197.4444,197.5575,1287079.0
2017-01-13 15:40:00,227.06,227.16,227.04,227.13,1211879.0,197.5662,197.6532,197.5488,197.6271,1211879.0
2017-01-13 15:45:00,227.13,227.2,227.06,227.06,1336302.0,197.6271,197.688,197.5662,197.5662,1336302.0
2017-01-13 15:50:00,227.06,227.14,226.99,227.02,1491681.0,197.5662,197.6358,197.5053,197.5314,1491681.0
2017-01-13 15:55:00,227.01,227.05,226.89,227.03,3635945.0,197.5227,197.5575,197.4183,197.5401,3635945.0
2017-01-17 09:30:00,226.31,226.52,226.27,226.35,1812606.0,196.9136,197.0963,196.8788,196.9484,1812606.0
2017-01-17 09:35:00,226.35,226.41,226.1,226.22,1453214.0,196.9484,197.0006,196.7309,196.8353,1453214.0
2017-01-17 09:40:00,226.21,226.33,226.17,226.24,868436.0,196.8266,196.931,196.7918,196.8527,868436.0
2017-01-17 09:45:00,226.24,226.24,226.08,226.22,936375.0,196.8527,196.8527,196.7135,196.8353,936375.0
2017-01-17 09:50:00,226.21,226.29,226.07,226.25,820325.0,196.8266,196.8962,196.7048,196.8614,820325.0
2017-01-17 09:55:00,226.25,226.38,226.14,226.17,684069.0,196.8614,196.9745,196.7657,196.7918,684069.0
2017-01-17 10:00:00,226.17,226.25,226.07,226.23,550245.0,196.7918,196.8614,196.7048,196.844,550245.0
2017-01-17 10:05:00,226.24,226.58,226.14,226.54,1055729.0,196.8527,197.1485,196.7657,197.1137,1055729.0
2017-01-17 10:10:00,226.55,226.62,226.49,226.52,660961.0,197.1224,197.1833,197.0702,197.0963,660961.0
2017-01-17 10:15:00,226.53,226.78,226.5,226.61,729939.0,197.105,197.3226,197.0789,197.1746,729939.0
2017-01-17 10:20:00,226.61,226.74,226.6,226.61,412612.0,197.1746,197.2878,197.1659,197.1746,412612.0
2017-01-17 10:25:00,226.61,226.67,226.51,226.59,406714.0,197.1746,197.2268,197.0876,197.1572,406714.0
2017-01-17 10:30:00,226.55,226.6,226.49,226.59,445144.0,197.1224,197.1659,197.0702,197.1572,445144.0
2017-01-17 10:35:00,226.6,226.69,226.57,226.65,577368.0,197.1659,197.2442,197.1398,197.2094,577368.0
2017-01-17 10:40:00,226.65,226.73,226.61,226.66,574734.0,197.2094,197.2791,197.1746,197.2181,574734.0
2017-01-17 10:45:00,226.66,226.74,226.6,226.64,357562.0,197.2181,197.2878,197.1659,197.2007,357562.0
2017-01-17 10:50:00,226.64,226.69,226.6,226.67,236265.0,197.2007,197.2442,197.1659,197.2268,236265.0
2017-01-17 10:55:00,226.67,226.74,226.62,226.72,406053.0,197.2268,197.2878,197.1833,197.2704,406053.0
2017-01-17 11:00:00,226.72,226.73,226.52,226.62,347425.0,197.2704,197.2791,197.0963,197.1833,347425.0
2017-01-17 11:05:00,226.62,226.62,226.51,226.54,309117.0,197.1833,197.1833,197.0876,197.1137,309117.0
2017-01-17 11:10:00,226.54,226.6,226.41,226.44,506604.0,197.1137,197.1659,197.0006,197.0267,506604.0
2017-01-17 11:15:00,226.44,226.48,226.31,226.36,437515.0,197.0267,197.0615,196.9136,196.9571,437515.0
2017-01-17 11:20:00,226.35,226.41,226.29,226.37,445416.0,196.9484,197.0006,196.8962,196.9658,445416.0
2017-01-17 11:25:00,226.37,226.46,226.3,226.46,412499.0,196.9658,197.0441,196.9049,197.0441,412499.0
2017-01-17 11:30:00,226.45,226.49,226.35,226.37,256052.0,197.0354,197.0702,196.9484,196.9658,256052.0
2017-01-17 11:35:00,226.38,226.5,226.37,226.49,248998.0,196.9745,197.0789,196.9658,197.0702,248998.0
2017-01-17 11:40:00,226.49,226.55,226.46,226.46,673542.0,197.0702,197.1224,197.0441,197.0441,673542.0
2017-01-17 11:45:00,226.46,226.57,226.46,226.57,374173.0,197.0441,197.1398,197.0441,197.1398,374173.0
2017-01-17 11:50:00,226.56,226.63,226.53,226.58,350304.0,197.1311,197.192,197.105,197.1485,350304.0
2017-01-17 11:55:00,226.58,226.66,226.57,226.61,271326.0,197.1485,197.2181,197.1398,197.1746,271326.0
2017-01-17 12:00:00,226.6,226.65,226.56,226.64,202676.0,197.1659,197.2094,197.1311,197.2007,202676.0
2017-01-17 12:05:00,226.65,226.7,226.5,226.54,398496.0,197.2094,197.2529,197.0789,197.1137,398496.0
2017-01-17 12:10:00,226.54,226.55,226.39,226.46,367527.0,197.1137,197.1224,196.9832,197.0441,367527.0
2017-01-17 12:15:00,226.47,226.49,226.42,226.46,193392.0,197.0528,197.0702,197.0093,197.0441,193392.0
2017-01-17 12:20:00,226.45,226.54,226.39,226.46,185106.0,197.0354,197.1137,196.9832,197.0441,185106.0
2017-01-17 12:25:00,226.45,226.59,226.44,226.56,285343.0,197.0354,197.1572,197.0267,197.1311,285343.0
2017-01-17 12:30:00,226.56,226.63,226.52,226.58,343110.0,197.1311,197.192,197.0963,197.1485,343110.0
2017-01-17 12:35:00,226.58,226.61,226.47,226.47,166337.0,197.1485,197.1746,197.0528,197.0528,166337.0
2017-01-17 12:40:00,226.48,226.58,226.47,226.52,211127.0,197.0615,197.1485,197.0528,197.0963,211127.0
2017-01-17 12:45:00,226.52,226.58,226.47,226.55,324811.0,197.0963,197.1485,197.0528,197.1224,324811.0
2017-01-17 12:50:00,226.54,226.62,226.48,226.5,167614.0,197.1137,197.1833,197.0615,197.0789,167614.0
2017-01-17 12:55:00,226.5,226.53,226.45,226.51,218850.0,197.0789,197.105,197.0354,197.0876,218850.0
2017-01-17 13:00:00,226.51,226.6,226.48,226.59,123058.0,197.0876,197.1659,197.0615,197.1572,123058.0
2017-01-17 13:05:00,226.59,226.6,226.53,226.57,89074.0,197.1572,197.1659,197.105,197.1398,89074.0
2017-01-17 13:10:00,226.57,226.65,226.55,226.62,248363.0,197.1398,197.2094,197.1224,197.1833,248363.0
2017-01-17 13:15:00,226.62,226.67,226.61,226.67,247248.0,197.1833,197.2268,197.1746,197.2268,247248.0
2017-01-17 13:20:00,226.67,226.72,226.63,226.67,412447.0,197.2268,197.2704,197.192,197.2268,412447.0
2017-01-17 13:25:00,226.67,226.69,226.62,226.65,144525.0,197.2268,197.2442,197.1833,197.2094,144525.0
2017-01-17 13:30:00,226.66,226.71,226.64,226.68,260049.0,197.2181,197.2616,197.2007,197.2355,260049.0
2017-01-17 13:35:00,226.67,226.71,226.66,226.66,168994.0,197.2268,197.2616,197.2181,197.2181,168994.0
2017-01-17 13:40:00,226.67,226.67,226.57,226.62,341154.0,197.2268,197.2268,197.1398,197.1833,341154.0
2017-01-17 13:45:00,226.61,226.67,226.59,226.61,254788.0,197.1746,197.2268,197.1572,197.1746,254788.0
2017-01-17 13:50:00,226.61,226.62,226.55,226.55,191872.0,197.1746,197.1833,197.1224,197.1224,191872.0
2017-01-17 13:55:00,226.55,226.61,226.54,226.61,182967.0,197.1224,197.1746,197.1137,197.1746,182967.0
2017-01-17 14:00:00,226.6,226.66,226.58,226.61,285827.0,197.1659,197.2181,197.1485,197.1746,285827.0
2017-01-17 14:05:00,226.6,226.66,226.55,226.62,176355.0,197.1659,197.2181,197.1224,197.1833,176355.0
2017-01-17 14:10:00,226.62,226.62,226.55,226.58,133947.0,197.1833,197.1833,197.1224,197.1485,133947.0
2017-01-17 14:15:00,226.58,226.58,226.43,226.43,357795.0,197.1485,197.1485,197.018,197.018,357795.0
2017-01-17 14:20:00,226.43,226.44,226.27,226.28,910466.0,197.018,197.0267,196.8788,196.8875,910466.0
2017-01-17 14:25:00,226.27,226.28,226.15,226.19,855105.0,196.8788,196.8875,196.7744,196.8092,855105.0
2017-01-17 14:30:00,226.19,226.22,226.12,226.18,640030.0,196.8092,196.8353,196.7483,196.8005,640030.0
2017-01-17 14:35:00,226.17,226.17,225.9,226.02,1398261.0,196.7918,196.7918,196.5569,196.6613,1398261.0
2017-01-17 14:40:00,226.01,226.1,225.91,226.08,852739.0,196.6526,196.7309,196.5656,196.7135,852739.0
2017-01-17 14:45:00,226.09,226.14,226.03,226.06,481756.0,196.7222,196.7657,196.67,196.6961,481756.0
2017-01-17 14:50:00,226.06,226.09,225.85,225.94,849131.0,196.6961,196.7222,196.5134,196.5917,849131.0
2017-01-17 14:55:00,225.94,226.02,225.9,226.02,801197.0,196.5917,196.6613,196.5569,196.6613,801197.0
2017-01-17 15:00:00,226.02,226.03,225.8,225.91,841681.0,196.6613,196.67,196.4699,196.5656,841681.0
2017-01-17 15:05:00,225.92,225.92,225.8,225.82,685724.0,196.5743,196.5743,196.4699,196.4873,685724.0
2017-01-17 15:10:00,225.83,225.99,225.82,225.94,796167.0,196.496,196.6352,196.4873,196.5917,796167.0
2017-01-17 15:15:00,225.93,226.02,225.91,225.98,483035.0,196.583,196.6613,196.5656,196.6265,483035.0
2017-01-17 15:20:00,225.98,226.06,225.95,225.99,780230.0,196.6265,196.6961,196.6004,196.6352,780230.0
2017-01-17 15:25:00,225.99,226.04,225.92,225.96,544933.0,196.6352,196.6787,196.5743,196.6091,544933.0
2017-01-17 15:30:00,225.97,226.16,225.93,226.13,1036019.0,196.6178,196.7831,196.583,196.757,1036019.0
2017-01-17 15:35:00,226.13,226.23,226.09,226.18,1711820.0,196.757,196.844,196.7222,196.8005,1711820.0
2017-01-17 15:40:00,226.18,226.19,226.1,226.16,799108.0,196.8005,196.8092,196.7309,196.7831,799108.0
2017-01-17 15:45:00,226.16,226.19,226.1,226.16,1290343.0,196.7831,196.8092,196.7309,196.7831,1290343.0
2017-01-17 15:50:00,226.17,226.24,226.13,226.2,1192302.0,196.7918,196.8527,196.757,196.8179,1192302.0
2017-01-17 15:55:00,226.21,226.34,226.16,226.29,3143473.0,196.8266,196.9397,196.7831,196.8962,3143473.0
2017-01-18 09:30:00,226.54,226.57,226.07,226.15,2255846.0,197.1137,197.1398,196.7048,196.7744,2255846.0
2017-01-18 09:35:00,226.15,226.21,225.9,226.21,2253803.0,196.7744,196.8266,196.5569,196.8266,2253803.0
2017-01-18 09:40:00,226.2,226.4,226.2,226.35,1272132.0,196.8179,196.9919,196.8179,196.9484,1272132.0
2017-01-18 09:45:00,226.35,226.41,226.23,226.3,601014.0,196.9484,197.0006,196.844,196.9049,601014.0
2017-01-18 09:50:00,226.3,226.37,226.16,226.3,485952.0,196.9049,196.9658,196.7831,196.9049,485952.0
2017-01-18 09:55:00,226.3,226.43,226.26,226.43,743337.0,196.9049,197.018,196.8701,197.018,743337.0
2017-01-18 10:00:00,226.43,226.53,226.4,226.51,967094.0,197.018,197.105,196.9919,197.0876,967094.0
2017-01-18 10:05:00,226.52,226.53,226.36,226.39,711824.0,197.0963,197.105,196.9571,196.9832,711824.0
2017-01-18 10:10:00,226.39,226.55,226.36,226.49,491610.0,196.9832,197.1224,196.9571,197.0702,491610.0
2017-01-18 10:15:00,226.5,226.6,226.48,226.51,439789.0,197.0789,197.1659,197.0615,197.0876,439789.0
2017-01-18 10:20:00,226.5,226.65,226.46,226.56,753501.0,197.0789,197.2094,197.0441,197.1311,753501.0
2017-01-18 10:25:00,226.56,226.58,226.4,226.49,807299.0,197.1311,197.1485,196.9919,197.0702,807299.0
2017-01-18 10:30:00,226.49,226.64,226.46,226.56,380720.0,197.0702,197.2007,197.0441,197.1311,380720.0
2017-01-18 10:35:00,226.56,226.58,226.49,226.5,474928.0,197.1311,197.1485,197.0702,197.0789,474928.0
2017-01-18 10:40:00,226.5,226.52,226.28,226.3,657887.0,197.0789,197.0963,196.8875,196.9049,657887.0
2017-01-18 10:45:00,226.29,226.36,226.26,226.31,678813.0,196.8962,196.9571,196.8701,196.9136,678813.0
2017-01-18 10:50:00,226.31,226.33,226.25,226.33,396678.0,196.9136,196.931,196.8614,196.931,396678.0
2017-01-18 10:55:00,226.33,226.49,226.29,226.46,352153.0,196.931,197.0702,196.8962,197.0441,352153.0
2017-01-18 11:00:00,226.46,226.55,226.43,226.48,426738.0,197.0441,197.1224,197.018,197.0615,426738.0
2017-01-18 11:05:00,226.48,226.56,226.47,226.49,310363.0,197.0615,197.1311,197.0528,197.0702,310363.0
2017-01-18 11:10:00,226.49,226.57,226.41,226.44,950335.0,197.0702,197.1398,197.0006,197.0267,950335.0
2017-01-18 11:15:00,226.44,226.47,226.39,226.4,248071.0,197.0267,197.0528,196.9832,196.9919,248071.0
2017-01-18 11:20:00,226.4,226.53,226.38,226.5,233812.0,196.9919,197.105,196.9745,197.0789,233812.0
2017-01-18 11:25:00,226.5,226.58,226.49,226.54,290329.0,197.0789,197.1485,197.0702,197.1137,290329.0
2017-01-18 11:30:00,226.55,226.62,226.51,226.51,396183.0,197.1224,197.1833,197.0876,197.0876,396183.0
2017-01-18 11:35:00,226.52,226.55,226.48,226.49,291083.0,197.0963,197.1224,197.0615,197.0702,291083.0
2017-01-18 11:40:00,226.49,226.56,226.48,226.51,240770.0,197.0702,197.1311,197.0615,197.0876,240770.0
2017-01-18 11:45:00,226.51,226.56,226.44,226.54,451231.0,197.0876,197.1311,197.0267,197.1137,451231.0
2017-01-18 11:50:00,226.55,226.55,226.48,226.55,304406.0,197.1224,197.1224,197.0615,197.1224,304406.0
2017-01-18 11:55:00,226.55,226.58,226.18,226.25,937330.0,197.1224,197.1485,196.8005,196.8614,937330.0
2017-01-18 12:00:00,226.25,226.44,226.22,226.39,592290.0,196.8614,197.0267,196.8353,196.9832,592290.0
2017-01-18 12:05:00,226.39,226.42,226.37,226.42,261294.0,196.9832,197.0093,196.9658,197.0093,261294.0
2017-01-18 12:10:00,226.42,226.53,226.41,226.42,394736.0,197.0093,197.105,197.0006,197.0093,394736.0
2017-01-18 12:15:00,226.41,226.44,226.34,226.37,396480.0,197.0006,197.0267,196.9397,196.9658,396480.0
2017-01-18 12:20:00,226.36,226.42,226.3,226.32,445731.0,196.9571,197.0093,196.9049,196.9223,445731.0
2017-01-18 12:25:00,226.32,226.33,226.27,226.33,271834.0,196.9223,196.931,196.8788,196.931,271834.0
2017-01-18 12:30:00,226.33,226.37,226.28,226.37,273810.0,196.931,196.9658,196.8875,196.9658,273810.0
2017-01-18 12:35:00,226.37,226.44,226.35,226.36,285004.0,196.9658,197.0267,196.9484,196.9571,285004.0
2017-01-18 12:40:00,226.36,226.4,226.32,226.37,123583.0,196.9571,196.9919,196.9223,196.9658,123583.0
2017-01-18 12:45:00,226.36,226.41,226.34,226.34,196073.0,196.9571,197.0006,196.9397,196.9397,196073.0
2017-01-18 12:50:00,226.34,226.35,226.25,226.29,199620.0,196.9397,196.9484,196.8614,196.8962,199620.0
2017-01-18 12:55:00,226.29,226.33,226.2,226.23,333774.0,196.8962,196.931,196.8179,196.844,333774.0
2017-01-18 13:00:00,226.23,226.31,226.21,226.27,133947.0,196.844,196.9136,196.8266,196.8788,133947.0
2017-01-18 13:05:00,226.26,226.46,226.25,226.39,441562.0,196.8701,197.0441,196.8614,196.9832,441562.0
2017-01-18 13:10:00,226.39,226.39,226.27,226.27,156797.0,196.9832,196.9832,196.8788,196.8788,156797.0
2017-01-18 13:15:00,226.28,226.35,226.27,226.3,319798.0,196.8875,196.9484,196.8788,196.9049,319798.0
2017-01-18 13:20:00,226.3,226.31,226.21,226.22,202051.0,196.9049,196.9136,196.8266,196.8353,202051.0
2017-01-18 13:25:00,226.21,226.3,226.21,226.27,181112.0,196.8266,196.9049,196.8266,196.8788,181112.0
2017-01-18 13:30:00,226.27,226.36,226.26,226.31,310931.0,196.8788,196.9571,196.8701,196.9136,310931.0
2017-01-18 13:35:00,226.32,226.43,226.31,226.4,293719.0,196.9223,197.018,196.9136,196.9919,293719.0
2017-01-18 13:40:00,226.4,226.43,226.36,226.39,180116.0,196.9919,197.018,196.9571,196.9832,180116.0
2017-01-18 13:45:00,226.39,226.4,226.28,226.33,327136.0,196.9832,196.9919,196.8875,196.931,327136.0
2017-01-18 13:50:00,226.34,226.36,226.3,226.33,190705.0,196.9397,196.9571,196.9049,196.931,190705.0
2017-01-18 13:55:00,226.32,226.37,226.3,226.31,150242.0,196.9223,196.9658,196.9049,196.9136,150242.0
2017-01-18 14:00:00,226.32,226.42,226.3,226.35,426158.0,196.9223,197.0093,196.9049,196.9484,426158.0
2017-01-18 14:05:00,226.35,226.46,226.3,226.44,268895.0,196.9484,197.0441,196.9049,197.0267,268895.0
2017-01-18 14:10:00,226.44,226.46,226.35,226.41,192972.0,197.0267,197.0441,196.9484,197.0006,192972.0
2017-01-18 14:15:00,226.41,226.55,226.38,226.53,297659.0,197.0006,197.1224,196.9745,197.105,297659.0
2017-01-18 14:20:00,226.53,226.55,226.45,226.51,225705.0,197.105,197.1224,197.0354,197.0876,225705.0
2017-01-18 14:25:00,226.5,226.51,226.46,226.51,209163.0,197.0789,197.0876,197.0441,197.0876,209163.0
2017-01-18 14:30:00,226.5,226.5,226.4,226.43,330583.0,197.0789,197.0789,196.9919,197.018,330583.0
2017-01-18 14:35:00,226.43,226.44,226.39,226.44,221083.0,197.018,197.0267,196.9832,197.0267,221083.0
2017-01-18 14:40:00,226.45,226.46,226.39,226.4,162646.0,197.0354,197.0441,196.9832,196.9919,162646.0
2017-01-18 14:45:00,226.4,226.4,226.31,226.33,182972.0,196.9919,196.9919,196.9136,196.931,182972.0
2017-01-18 14:50:00,226.33,226.46,226.32,226.46,352927.0,196.931,197.0441,196.9223,197.0441,352927.0
2017-01-18 14:55:00,226.46,226.51,226.44,226.5,305001.0,197.0441,197.0876,197.0267,197.0789,305001.0
2017-01-18 15:00:00,226.5,226.5,226.4,226.47,361250.0,197.0789,197.0789,196.9919,197.0528,361250.0
2017-01-18 15:05:00,226.47,226.47,226.41,226.43,236918.0,197.0528,197.0528,197.0006,197.018,236918.0
2017-01-18 15:10:00,226.43,226.51,226.42,226.49,298789.0,197.018,197.0876,197.0093,197.0702,298789.0
2017-01-18 15:15:00,226.5,226.58,226.48,226.56,495044.0,197.0789,197.1485,197.0615,197.1311,495044.0
2017-01-18 15:20:00,226.57,226.59,226.49,226.53,453329.0,197.1398,197.1572,197.0702,197.105,453329.0
2017-01-18 15:25:00,226.54,226.54,226.45,226.5,462467.0,197.1137,197.1137,197.0354,197.0789,462467.0
2017-01-18 15:30:00,226.5,226.53,226.44,226.47,917354.0,197.0789,197.105,197.0267,197.0528,917354.0
2017-01-18 15:35:00,226.47,226.67,226.47,226.66,1257542.0,197.0528,197.2268,197.0528,197.2181,1257542.0
2017-01-18 15:40:00,226.65,226.69,226.61,226.66,1132405.0,197.2094,197.2442,197.1746,197.2181,1132405.0
2017-01-18 15:45:00,226.66,226.77,226.66,226.69,1796104.0,197.2181,197.3139,197.2181,197.2442,1796104.0
2017-01-18 15:50:00,226.68,226.75,226.68,226.71,1710780.0,197.2355,197.2965,197.2355,197.2616,1710780.0
2017-01-18 15:55:00,226.71,226.8,226.7,226.74,3721401.0,197.2616,197.34,197.2529,197.2878,3721401.0
2017-01-19 09:30:00,226.84,226.96,226.83,226.92,1202291.0,197.3748,197.4792,197.3661,197.4444,1202291.0
2017-01-19 09:35:00,226.92,227.0,226.85,226.85,1173687.0,197.4444,197.514,197.3835,197.3835,1173687.0
2017-01-19 09:40:00,226.84,226.91,226.71,226.78,951306.0,197.3748,197.4357,197.2616,197.3226,951306.0
2017-01-19 09:45:00,226.78,226.89,226.7,226.78,664310.0,197.3226,197.4183,197.2529,197.3226,664310.0
2017-01-19 09:50:00,226.77,226.81,226.72,226.73,267810.0,197.3139,197.3487,197.2704,197.2791,267810.0
2017-01-19 09:55:00,226.73,226.85,226.66,226.79,384349.0,197.2791,197.3835,197.2181,197.3313,384349.0
2017-01-19 10:00:00,226.78,226.79,226.61,226.65,718438.0,197.3226,197.3313,197.1746,197.2094,718438.0
2017-01-19 10:05:00,226.64,226.67,226.44,226.46,865843.0,197.2007,197.2268,197.0267,197.0441,865843.0
2017-01-19 10:10:00,226.47,226.56,226.43,226.54,489439.0,197.0528,197.1311,197.018,197.1137,489439.0
2017-01-19 10:15:00,226.53,226.53,226.3,226.45,1088336.0,197.105,197.105,196.9049,197.0354,1088336.0
2017-01-19 10:20:00,226.45,226.49,226.39,226.48,349339.0,197.0354,197.0702,196.9832,197.0615,349339.0
2017-01-19 10:25:00,226.47,226.59,226.4,226.55,512015.0,197.0528,197.1572,196.9919,197.1224,512015.0
2017-01-19 10:30:00,226.55,226.58,226.47,226.48,385879.0,197.1224,197.1485,197.0528,197.0615,385879.0
2017-01-19 10:35:00,226.48,226.54,226.44,226.53,284679.0,197.0615,197.1137,197.0267,197.105,284679.0
2017-01-19 10:40:00,226.53,226.55,226.5,226.55,132213.0,197.105,197.1224,197.0789,197.1224,132213.0
2017-01-19 10:45:00,226.54,226.55,226.38,226.49,390118.0,197.1137,197.1224,196.9745,197.0702,390118.0
2017-01-19 10:50:00,226.5,226.51,226.38,226.41,320027.0,197.0789,197.0876,196.9745,197.0006,320027.0
2017-01-19 10:55:00,226.41,226.46,226.37,226.43,438934.0,197.0006,197.0441,196.9658,197.018,438934.0
2017-01-19 11:00:00,226.42,226.43,226.06,226.11,1049278.0,197.0093,197.018,196.6961,196.7396,1049278.0
2017-01-19 11:05:00,226.11,226.27,226.11,226.21,760655.0,196.7396,196.8788,196.7396,196.8266,760655.0
2017-01-19 11:10:00,226.21,226.29,226.15,226.27,622646.0,196.8266,196.8962,196.7744,196.8788,622646.0
2017-01-19 11:15:00,226.28,226.43,226.26,226.43,485850.0,196.8875,197.018,196.8701,197.018,485850.0
2017-01-19 11:20:00,226.43,226.54,226.41,226.46,570675.0,197.018,197.1137,197.0006,197.0441,570675.0
2017-01-19 11:25:00,226.46,226.49,226.42,226.46,470858.0,197.0441,197.0702,197.0093,197.0441,470858.0
2017-01-19 11:30:00,226.46,226.48,226.43,226.46,543325.0,197.0441,197.0615,197.018,197.0441,543325.0
2017-01-19 11:35:00,226.45,226.47,226.34,226.41,568140.0,197.0354,197.0528,196.9397,197.0006,568140.0
2017-01-19 11:40:00,226.41,226.57,226.38,226.52,726297.0,197.0006,197.1398,196.9745,197.0963,726297.0
2017-01-19 11:45:00,226.52,226.56,226.48,226.48,238391.0,197.0963,197.1311,197.0615,197.0615,238391.0
2017-01-19 11:50:00,226.48,226.49,226.37,226.42,338289.0,197.0615,197.0702,196.9658,197.0093,338289.0
2017-01-19 11:55:00,226.42,226.46,226.37,226.41,333913.0,197.0093,197.0441,196.9658,197.0006,333913.0
2017-01-19 12:00:00,226.42,226.45,226.34,226.44,296685.0,197.0093,197.0354,196.9397,197.0267,296685.0
2017-01-19 12:05:00,226.44,226.45,226.35,226.39,197242.0,197.0267,197.0354,196.9484,196.9832,197242.0
2017-01-19 12:10:00,226.38,226.46,226.37,226.42,401166.0,196.9745,197.0441,196.9658,197.0093,401166.0
2017-01-19 12:15:00,226.42,226.47,226.36,226.38,412112.0,197.0093,197.0528,196.9571,196.9745,412112.0
2017-01-19 12:20:00,226.38,226.4,226.27,226.29,582101.0,196.9745,196.9919,196.8788,196.8962,582101.0
2017-01-19 12:25:00,226.29,226.37,226.29,226.37,252759.0,196.8962,196.9658,196.8962,196.9658,252759.0
2017-01-19 12:30:00,226.37,226.4,226.31,226.31,169307.0,196.9658,196.9919,196.9136,196.9136,169307.0
2017-01-19 12:35:00,226.31,226.35,226.28,226.29,176620.0,196.9136,196.9484,196.8875,196.8962,176620.0
2017-01-19 12:40:00,226.3,226.35,226.22,226.28,462880.0,196.9049,196.9484,196.8353,196.8875,462880.0
2017-01-19 12:45:00,226.28,226.29,226.21,226.26,267393.0,196.8875,196.8962,196.8266,196.8701,267393.0
2017-01-19 12:50:00,226.26,226.36,226.22,226.32,441494.0,196.8701,196.9571,196.8353,196.9223,441494.0
2017-01-19 12:55:00,226.32,226.39,226.3,226.34,291049.0,196.9223,196.9832,196.9049,196.9397,291049.0
2017-01-19 13:00:00,226.35,226.4,226.33,226.39,513163.0,196.9484,196.9919,196.931,196.9832,513163.0
2017-01-19 13:05:00,226.4,226.4,226.25,226.32,340785.0,196.9919,196.9919,196.8614,196.9223,340785.0
2017-01-19 13:10:00,226.32,226.43,226.24,226.28,666611.0,196.9223,197.018,196.8527,196.8875,666611.0
2017-01-19 13:15:00,226.28,226.32,226.22,226.27,365206.0,196.8875,196.9223,196.8353,196.8788,365206.0
2017-01-19 13:20:00,226.27,226.33,226.17,226.2,426027.0,196.8788,196.931,196.7918,196.8179,426027.0
2017-01-19 13:25:00,226.2,226.25,226.14,226.15,386521.0,196.8179,196.8614,196.7657,196.7744,386521.0
2017-01-19 13:30:00,226.15,226.27,226.15,226.27,268699.0,196.7744,196.8788,196.7744,196.8788,268699.0
2017-01-19 13:35:00,226.27,226.31,226.22,226.28,352025.0,196.8788,196.9136,196.8353,196.8875,352025.0
2017-01-19 13:40:00,226.28,226.29,226.21,226.23,657363.0,196.8875,196.8962,196.8266,196.844,657363.0
2017-01-19 13:45:00,226.23,226.3,226.21,226.22,387191.0,196.844,196.9049,196.8266,196.8353,387191.0
2017-01-19 13:50:00,226.22,226.23,226.09,226.14,459442.0,196.8353,196.844,196.7222,196.7657,459442.0
2017-01-19 13:55:00,226.14,226.18,226.11,226.11,198716.0,196.7657,196.8005,196.7396,196.7396,198716.0
2017-01-19 14:00:00,226.11,226.18,226.05,226.17,481324.0,196.7396,196.8005,196.6874,196.7918,481324.0
2017-01-19 14:05:00,226.18,226.18,225.63,225.7,1535496.0,196.8005,196.8005,196.3219,196.3828,1535496.0
2017-01-19 14:10:00,225.7,225.79,225.58,225.59,895201.0,196.3828,196.4612,196.2784,196.2871,895201.0
2017-01-19 14:15:00,225.59,225.64,225.5,225.51,1030893.0,196.2871,196.3306,196.2088,196.2175,1030893.0
2017-01-19 14:20:00,225.53,225.81,225.41,225.78,1317586.0,196.2349,196.4786,196.1305,196.4525,1317586.0
2017-01-19 14:25:00,225.78,225.83,225.72,225.81,610315.0,196.4525,196.496,196.4002,196.4786,610315.0
2017-01-19 14:30:00,225.81,225.84,225.74,225.78,426314.0,196.4786,196.5047,196.4176,196.4525,426314.0
2017-01-19 14:35:00,225.79,225.8,225.67,225.75,602473.0,196.4612,196.4699,196.3567,196.4263,602473.0
2017-01-19 14:40:00,225.75,225.88,225.68,225.88,673622.0,196.4263,196.5395,196.3654,196.5395,673622.0
2017-01-19 14:45:00,225.88,225.91,225.77,225.77,394914.0,196.5395,196.5656,196.4437,196.4437,394914.0
2017-01-19 14:50:00,225.78,225.91,225.77,225.83,423553.0,196.4525,196.5656,196.4437,196.496,423553.0
2017-01-19 14:55:00,225.83,225.86,225.73,225.75,446355.0,196.496,196.5221,196.4089,196.4263,446355.0
2017-01-19 15:00:00,225.75,225.79,225.66,225.74,438664.0,196.4263,196.4612,196.348,196.4176,438664.0
2017-01-19 15:05:00,225.74,225.82,225.63,225.7,604152.0,196.4176,196.4873,196.3219,196.3828,604152.0
2017-01-19 15:10:00,225.7,225.75,225.68,225.75,499057.0,196.3828,196.4263,196.3654,196.4263,499057.0
2017-01-19 15:15:00,225.75,226.05,225.74,225.99,1245564.0,196.4263,196.6874,196.4176,196.6352,1245564.0
2017-01-19 15:20:00,225.99,226.03,225.94,226.03,660658.0,196.6352,196.67,196.5917,196.67,660658.0
2017-01-19 15:25:00,226.03,226.07,225.97,225.99,495421.0,196.67,196.7048,196.6178,196.6352,495421.0
2017-01-19 15:30:00,225.99,226.01,225.84,225.86,1115051.0,196.6352,196.6526,196.5047,196.5221,1115051.0
2017-01-19 15:35:00,225.86,225.95,225.8,225.91,1067107.0,196.5221,196.6004,196.4699,196.5656,1067107.0
2017-01-19 15:40:00,225.91,225.95,225.81,225.84,990189.0,196.5656,196.6004,196.4786,196.5047,990189.0
2017-01-19 15:45:00,225.83,225.91,225.79,225.88,1121322.0,196.496,196.5656,196.4612,196.5395,1121322.0
2017-01-19 15:50:00,225.87,226.0,225.87,225.99,1142964.0,196.5308,196.6439,196.5308,196.6352,1142964.0
2017-01-19 15:55:00,226.0,226.1,225.89,225.95,2908863.0,196.6439,196.7309,196.5482,196.6004,2908863.0
2017-01-20 09:30:00,226.7,227.0,226.67,227.0,3409370.0,197.2529,197.514,197.2268,197.514,3409370.0
2017-01-20 09:35:00,226.99,227.31,226.99,227.23,2388558.0,197.5053,197.7837,197.5053,197.7141,2388558.0
2017-01-20 09:40:00,227.23,227.31,227.03,227.05,1422899.0,197.7141,197.7837,197.5401,197.5575,1422899.0
2017-01-20 09:45:00,227.06,227.1,226.95,227.08,1405334.0,197.5662,197.601,197.4705,197.5836,1405334.0
2017-01-20 09:50:00,227.09,227.14,227.02,227.07,689356.0,197.5923,197.6358,197.5314,197.5749,689356.0
2017-01-20 09:55:00,227.06,227.19,227.02,227.11,1043408.0,197.5662,197.6793,197.5314,197.6097,1043408.0
2017-01-20 10:00:00,227.11,227.17,227.01,227.05,653552.0,197.6097,197.6619,197.5227,197.5575,653552.0
2017-01-20 10:05:00,227.06,227.12,227.02,227.05,750682.0,197.5662,197.6184,197.5314,197.5575,750682.0
2017-01-20 10:10:00,227.06,227.16,227.02,227.03,604148.0,197.5662,197.6532,197.5314,197.5401,604148.0
2017-01-20 10:15:00,227.03,227.09,227.0,227.08,802302.0,197.5401,197.5923,197.514,197.5836,802302.0
2017-01-20 10:20:00,227.08,227.11,226.87,226.88,891694.0,197.5836,197.6097,197.4009,197.4096,891694.0
2017-01-20 10:25:00,226.88,226.95,226.82,226.91,778631.0,197.4096,197.4705,197.3574,197.4357,778631.0
2017-01-20 10:30:00,226.91,226.98,226.87,226.9,642129.0,197.4357,197.4966,197.4009,197.427,642129.0
2017-01-20 10:35:00,226.91,227.02,226.9,226.94,750960.0,197.4357,197.5314,197.427,197.4618,750960.0
2017-01-20 10:40:00,226.94,226.99,226.89,226.89,502117.0,197.4618,197.5053,197.4183,197.4183,502117.0
2017-01-20 10:45:00,226.9,226.94,226.85,226.88,419397.0,197.427,197.4618,197.3835,197.4096,419397.0
2017-01-20 10:50:00,226.88,226.98,226.84,226.95,630106.0,197.4096,197.4966,197.3748,197.4705,630106.0
2017-01-20 10:55:00,226.95,227.02,226.94,226.99,572705.0,197.4705,197.5314,197.4618,197.5053,572705.0
2017-01-20 11:00:00,226.99,227.06,226.98,227.04,626179.0,197.5053,197.5662,197.4966,197.5488,626179.0
2017-01-20 11:05:00,227.05,227.08,227.0,227.08,615283.0,197.5575,197.5836,197.514,197.5836,615283.0
2017-01-20 11:10:00,227.07,227.09,226.98,227.05,442904.0,197.5749,197.5923,197.4966,197.5575,442904.0
2017-01-20 11:15:00,227.05,227.08,226.98,227.03,271240.0,197.5575,197.5836,197.4966,197.5401,271240.0
2017-01-20 11:20:00,227.03,227.11,226.97,226.98,483484.0,197.5401,197.6097,197.4879,197.4966,483484.0
2017-01-20 11:25:00,226.97,227.01,226.82,226.82,542869.0,197.4879,197.5227,197.3574,197.3574,542869.0
2017-01-20 11:30:00,226.82,226.95,226.82,226.94,698817.0,197.3574,197.4705,197.3574,197.4618,698817.0
2017-01-20 11:35:00,226.95,226.97,226.87,226.94,434410.0,197.4705,197.4879,197.4009,197.4618,434410.0
2017-01-20 11:40:00,226.94,227.0,226.92,226.98,429574.0,197.4618,197.514,197.4444,197.4966,429574.0
2017-01-20 11:45:00,226.99,227.05,226.91,226.91,469715.0,197.5053,197.5575,197.4357,197.4357,469715.0
2017-01-20 11:50:00,226.91,226.97,226.89,226.97,358841.0,197.4357,197.4879,197.4183,197.4879,358841.0
2017-01-20 11:55:00,226.97,227.0,226.92,226.97,381449.0,197.4879,197.514,197.4444,197.4879,381449.0
2017-01-20 12:00:00,226.97,227.03,226.86,226.86,889719.0,197.4879,197.5401,197.3922,197.3922,889719.0
2017-01-20 12:05:00,226.86,226.87,226.33,226.7,3361709.0,197.3922,197.4009,196.931,197.2529,3361709.0
2017-01-20 12:10:00,226.69,226.71,226.36,226.42,1702354.0,197.2442,197.2616,196.9571,197.0093,1702354.0
2017-01-20 12:15:00,226.41,226.84,226.29,226.73,1824976.0,197.0006,197.3748,196.8962,197.2791,1824976.0
2017-01-20 12:20:00,226.74,226.85,226.56,226.61,1250270.0,197.2878,197.3835,197.1311,197.1746,1250270.0
2017-01-20 12:25:00,226.6,226.67,226.31,226.46,1378895.0,197.1659,197.2268,196.9136,197.0441,1378895.0
2017-01-20 12:30:00,226.47,226.47,226.07,226.36,1786404.0,197.0528,197.0528,196.7048,196.9571,1786404.0
2017-01-20 12:35:00,226.35,226.36,226.08,226.26,1225304.0,196.9484,196.9571,196.7135,196.8701,1225304.0
2017-01-20 12:40:00,226.25,226.5,226.23,226.48,892960.0,196.8614,197.0789,196.844,197.0615,892960.0
2017-01-20 12:45:00,226.49,226.51,226.33,226.33,696218.0,197.0702,197.0876,196.931,196.931,696218.0
2017-01-20 12:50:00,226.34,226.45,226.17,226.23,633364.0,196.9397,197.0354,196.7918,196.844,633364.0
2017-01-20 12:55:00,226.24,226.37,226.05,226.33,814101.0,196.8527,196.9658,196.6874,196.931,814101.0
2017-01-20 13:00:00,226.34,226.36,226.24,226.33,392328.0,196.9397,196.9571,196.8527,196.931,392328.0
2017-01-20 13:05:00,226.33,226.54,226.33,226.51,940396.0,196.931,197.1137,196.931,197.0876,940396.0
2017-01-20 13:10:00,226.51,226.58,226.47,226.51,422106.0,197.0876,197.1485,197.0528,197.0876,422106.0
2017-01-20 13:15:00,226.51,226.66,226.47,226.61,673945.0,197.0876,197.2181,197.0528,197.1746,673945.0
2017-01-20 13:20:00,226.62,226.65,226.59,226.62,306948.0,197.1833,197.2094,197.1572,197.1833,306948.0
2017-01-20 13:25:00,226.62,226.64,226.57,226.63,276940.0,197.1833,197.2007,197.1398,197.192,276940.0
2017-01-20 13:30:00,226.62,226.65,226.53,226.54,330054.0,197.1833,197.2094,197.105,197.1137,330054.0
2017-01-20 13:35:00,226.55,226.56,226.49,226.52,339147.0,197.1224,197.1311,197.0702,197.0963,339147.0
2017-01-20 13:40:00,226.51,226.59,226.51,226.54,147500.0,197.0876,197.1572,197.0876,197.1137,147500.0
2017-01-20 13:45:00,226.55,226.59,226.38,226.4,189903.0,197.1224,197.1572,196.9745,196.9919,189903.0
2017-01-20 13:50:00,226.4,226.44,226.34,226.39,390527.0,196.9919,197.0267,196.9397,196.9832,390527.0
2017-01-20 13:55:00,226.39,226.45,226.39,226.42,158875.0,196.9832,197.0354,196.9832,197.0093,158875.0
2017-01-20 14:00:00,226.42,226.45,226.36,226.44,359976.0,197.0093,197.0354,196.9571,197.0267,359976.0
2017-01-20 14:05:00,226.43,226.48,226.43,226.46,322624.0,197.018,197.0615,197.018,197.0441,322624.0
2017-01-20 14:10:00,226.46,226.5,226.39,226.39,293270.0,197.0441,197.0789,196.9832,196.9832,293270.0
2017-01-20 14:15:00,226.39,226.46,226.33,226.38,280292.0,196.9832,197.0441,196.931,196.9745,280292.0
2017-01-20 14:20:00,226.37,226.39,226.11,226.12,840253.0,196.9658,196.9832,196.7396,196.7483,840253.0
2017-01-20 14:25:00,226.12,226.27,226.12,226.25,626704.0,196.7483,196.8788,196.7483,196.8614,626704.0
2017-01-20 14:30:00,226.24,226.4,226.22,226.3,517340.0,196.8527,196.9919,196.8353,196.9049,517340.0
2017-01-20 14:35:00,226.3,226.31,226.13,226.2,558656.0,196.9049,196.9136,196.757,196.8179,558656.0
2017-01-20 14:40:00,226.2,226.4,226.15,226.38,742453.0,196.8179,196.9919,196.7744,196.9745,742453.0
2017-01-20 14:45:00,226.39,226.4,226.25,226.29,316780.0,196.9832,196.9919,196.8614,196.8962,316780.0
2017-01-20 14:50:00,226.29,226.39,226.28,226.35,332711.0,196.8962,196.9832,196.8875,196.9484,332711.0
2017-01-20 14:55:00,226.35,226.4,226.32,226.34,462798.0,196.9484,196.9919,196.9223,196.9397,462798.0
2017-01-20 15:00:00,226.34,226.5,226.34,226.47,723637.0,196.9397,197.0789,196.9397,197.0528,723637.0
2017-01-20 15:05:00,226.47,226.6,226.41,226.58,506739.0,197.0528,197.1659,197.0006,197.1485,506739.0
2017-01-20 15:10:00,226.59,226.7,226.52,226.56,866169.0,197.1572,197.2529,197.0963,197.1311,866169.0
2017-01-20 15:15:00,226.56,226.6,226.41,226.5,975460.0,197.1311,197.1659,197.0006,197.0789,975460.0
2017-01-20 15:20:00,226.5,226.51,226.3,226.31,1118963.0,197.0789,197.0876,196.9049,196.9136,1118963.0
2017-01-20 15:25:00,226.31,226.39,226.21,226.22,1060050.0,196.9136,196.9832,196.8266,196.8353,1060050.0
2017-01-20 15:30:00,226.23,226.35,226.14,226.34,749846.0,196.844,196.9484,196.7657,196.9397,749846.0
2017-01-20 15:35:00,226.34,226.48,226.3,226.47,998834.0,196.9397,197.0615,196.9049,197.0528,998834.0
2017-01-20 15:40:00,226.46,226.49,226.4,226.43,1346172.0,197.0441,197.0702,196.9919,197.018,1346172.0
2017-01-20 15:45:00,226.43,226.55,226.39,226.52,1452743.0,197.018,197.1224,196.9832,197.0963,1452743.0
2017-01-20 15:50:00,226.52,226.62,226.47,226.54,2124094.0,197.0963,197.1833,197.0528,197.1137,2124094.0
2017-01-20 15:55:00,226.54,226.74,226.54,226.7,5839090.0,197.1137,197.2878,197.1137,197.2529,5839090.0
2017-01-23 09:30:00,226.35,226.51,226.22,226.46,1630645.0,196.9484,197.0876,196.8353,197.0441,1630645.0
2017-01-23 09:35:00,226.45,226.74,226.45,226.72,1195253.0,197.0354,197.2878,197.0354,197.2704,1195253.0
2017-01-23 09:40:00,226.72,226.81,226.54,226.6,1157410.0,197.2704,197.3487,197.1137,197.1659,1157410.0
2017-01-23 09:45:00,226.6,226.69,226.57,226.68,585814.0,197.1659,197.2442,197.1398,197.2355,585814.0
2017-01-23 09:50:00,226.67,226.68,226.38,226.39,945907.0,197.2268,197.2355,196.9745,196.9832,945907.0
2017-01-23 09:55:00,226.4,226.45,226.36,226.38,492422.0,196.9919,197.0354,196.9571,196.9745,492422.0
2017-01-23 10:00:00,226.38,226.48,226.35,226.39,1072895.0,196.9745,197.0615,196.9484,196.9832,1072895.0
2017-01-23 10:05:00,226.39,226.49,226.28,226.34,653222.0,196.9832,197.0702,196.8875,196.9397,653222.0
2017-01-23 10:10:00,226.35,226.35,226.18,226.22,744021.0,196.9484,196.9484,196.8005,196.8353,744021.0
2017-01-23 10:15:00,226.23,226.25,226.01,226.02,810228.0,196.844,196.8614,196.6526,196.6613,810228.0
2017-01-23 10:20:00,226.03,226.14,225.98,226.12,852254.0,196.67,196.7657,196.6265,196.7483,852254.0
2017-01-23 10:25:00,226.11,226.13,225.91,225.92,1208629.0,196.7396,196.757,196.5656,196.5743,1208629.0
2017-01-23 10:30:00,225.92,225.94,225.6,225.67,1196832.0,196.5743,196.5917,196.2958,196.3567,1196832.0
2017-01-23 10:35:00,225.67,225.76,225.65,225.76,839086.0,196.3567,196.435,196.3393,196.435,839086.0
2017-01-23 10:40:00,225.75,225.83,225.69,225.78,926273.0,196.4263,196.496,196.3741,196.4525,926273.0
2017-01-23 10:45:00,225.77,225.83,225.74,225.8,563845.0,196.4437,196.496,196.4176,196.4699,563845.0
2017-01-23 10:50:00,225.79,225.84,225.7,225.7,694513.0,196.4612,196.5047,196.3828,196.3828,694513.0
2017-01-23 10:55:00,225.71,225.79,225.7,225.75,422654.0,196.3915,196.4612,196.3828,196.4263,422654.0
2017-01-23 11:00:00,225.75,225.85,225.75,225.8,514120.0,196.4263,196.5134,196.4263,196.4699,514120.0
2017-01-23 11:05:00,225.8,225.92,225.75,225.88,970475.0,196.4699,196.5743,196.4263,196.5395,970475.0
2017-01-23 11:10:00,225.88,225.93,225.66,225.66,624245.0,196.5395,196.583,196.348,196.348,624245.0
2017-01-23 11:15:00,225.66,225.77,225.64,225.72,493367.0,196.348,196.4437,196.3306,196.4002,493367.0
2017-01-23 11:20:00,225.72,225.77,225.53,225.54,857124.0,196.4002,196.4437,196.2349,196.2436,857124.0
2017-01-23 11:25:00,225.54,225.75,225.53,225.74,551098.0,196.2436,196.4263,196.2349,196.4176,551098.0
2017-01-23 11:30:00,225.74,225.84,225.67,225.75,828125.0,196.4176,196.5047,196.3567,196.4263,828125.0
2017-01-23 11:35:00,225.76,225.82,225.58,225.62,442393.0,196.435,196.4873,196.2784,196.3132,442393.0
2017-01-23 11:40:00,225.6,225.68,225.58,225.63,520748.0,196.2958,196.3654,196.2784,196.3219,520748.0
2017-01-23 11:45:00,225.63,225.63,225.27,225.37,1436344.0,196.3219,196.3219,196.0087,196.0957,1436344.0
2017-01-23 11:50:00,225.37,225.41,225.28,225.35,700276.0,196.0957,196.1305,196.0174,196.0783,700276.0
2017-01-23 11:55:00,225.35,225.53,225.33,225.53,628084.0,196.0783,196.2349,196.0609,196.2349,628084.0
2017-01-23 12:00:00,225.53,225.57,225.43,225.48,458533.0,196.2349,196.2697,196.1479,196.1914,458533.0
2017-01-23 12:05:00,225.49,225.51,225.39,225.4,377172.0,196.2001,196.2175,196.1131,196.1218,377172.0
2017-01-23 12:10:00,225.4,225.45,225.34,225.42,445421.0,196.1218,196.1653,196.0696,196.1392,445421.0
2017-01-23 12:15:00,225.42,225.58,225.32,225.58,772210.0,196.1392,196.2784,196.0522,196.2784,772210.0
2017-01-23 12:20:00,225.58,225.66,225.5,225.62,493165.0,196.2784,196.348,196.2088,196.3132,493165.0
2017-01-23 12:25:00,225.62,225.67,225.57,225.65,404417.0,196.3132,196.3567,196.2697,196.3393,404417.0
2017-01-23 12:30:00,225.64,225.75,225.62,225.74,489423.0,196.3306,196.4263,196.3132,196.4176,489423.0
2017-01-23 12:35:00,225.74,225.77,225.69,225.7,377404.0,196.4176,196.4437,196.3741,196.3828,377404.0
2017-01-23 12:40:00,225.7,225.82,225.7,225.77,490448.0,196.3828,196.4873,196.3828,196.4437,490448.0
2017-01-23 12:45:00,225.77,225.79,225.63,225.66,322136.0,196.4437,196.4612,196.3219,196.348,322136.0
2017-01-23 12:50:00,225.66,225.72,225.64,225.71,239441.0,196.348,196.4002,196.3306,196.3915,239441.0
2017-01-23 12:55:00,225.72,225.75,225.7,225.74,189726.0,196.4002,196.4263,196.3828,196.4176,189726.0
2017-01-23 13:00:00,225.73,225.8,225.71,225.79,235629.0,196.4089,196.4699,196.3915,196.4612,235629.0
2017-01-23 13:05:00,225.79,225.86,225.77,225.81,380038.0,196.4612,196.5221,196.4437,196.4786,380038.0
2017-01-23 13:10:00,225.81,225.82,225.7,225.74,240927.0,196.4786,196.4873,196.3828,196.4176,240927.0
2017-01-23 13:15:00,225.74,225.78,225.71,225.78,217500.0,196.4176,196.4525,196.3915,196.4525,217500.0
2017-01-23 13:20:00,225.78,225.92,225.76,225.81,367170.0,196.4525,196.5743,196.435,196.4786,367170.0
2017-01-23 13:25:00,225.8,225.82,225.73,225.73,401628.0,196.4699,196.4873,196.4089,196.4089,401628.0
2017-01-23 13:30:00,225.73,225.94,225.73,225.89,353950.0,196.4089,196.5917,196.4089,196.5482,353950.0
2017-01-23 13:35:00,225.89,226.22,225.89,226.21,1200470.0,196.5482,196.8353,196.5482,196.8266,1200470.0
2017-01-23 13:40:00,226.22,226.24,226.07,226.08,867126.0,196.8353,196.8527,196.7048,196.7135,867126.0
2017-01-23 13:45:00,226.09,226.12,226.0,226.02,330057.0,196.7222,196.7483,196.6439,196.6613,330057.0
2017-01-23 13:50:00,226.02,226.05,225.88,225.89,495578.0,196.6613,196.6874,196.5395,196.5482,495578.0
2017-01-23 13:55:00,225.88,225.92,225.84,225.88,646284.0,196.5395,196.5743,196.5047,196.5395,646284.0
2017-01-23 14:00:00,225.87,225.96,225.86,225.89,310642.0,196.5308,196.6091,196.5221,196.5482,310642.0
2017-01-23 14:05:00,225.89,225.9,225.79,225.8,332691.0,196.5482,196.5569,196.4612,196.4699,332691.0
2017-01-23 14:10:00,225.81,225.81,225.69,225.78,435703.0,196.4786,196.4786,196.3741,196.4525,435703.0
2017-01-23 14:15:00,225.78,225.78,225.7,225.72,385762.0,196.4525,196.4525,196.3828,196.4002,385762.0
2017-01-23 14:20:00,225.72,225.78,225.72,225.73,296762.0,196.4002,196.4525,196.4002,196.4089,296762.0
2017-01-23 14:25:00,225.73,225.81,225.72,225.8,405841.0,196.4089,196.4786,196.4002,196.4699,405841.0
2017-01-23 14:30:00,225.8,225.93,225.8,225.9,533772.0,196.4699,196.583,196.4699,196.5569,533772.0
2017-01-23 14:35:00,225.89,225.92,225.83,225.9,326978.0,196.5482,196.5743,196.496,196.5569,326978.0
2017-01-23 14:40:00,225.9,225.95,225.78,225.94,241447.0,196.5569,196.6004,196.4525,196.5917,241447.0
2017-01-23 14:45:00,225.94,226.03,225.9,225.91,505617.0,196.5917,196.67,196.5569,196.5656,505617.0
2017-01-23 14:50:00,225.91,225.96,225.89,225.95,245557.0,196.5656,196.6091,196.5482,196.6004,245557.0
2017-01-23 14:55:00,225.95,226.06,225.94,226.02,311222.0,196.6004,196.6961,196.5917,196.6613,311222.0
2017-01-23 15:00:00,226.03,226.07,226.0,226.04,298708.0,196.67,196.7048,196.6439,196.6787,298708.0
2017-01-23 15:05:00,226.04,226.05,225.91,225.94,474621.0,196.6787,196.6874,196.5656,196.5917,474621.0
2017-01-23 15:10:00,225.94,225.97,225.85,225.86,581794.0,196.5917,196.6178,196.5134,196.5221,581794.0
2017-01-23 15:15:00,225.87,225.95,225.85,225.95,198770.0,196.5308,196.6004,196.5134,196.6004,198770.0
2017-01-23 15:20:00,225.94,226.15,225.92,226.13,448982.0,196.5917,196.7744,196.5743,196.757,448982.0
2017-01-23 15:25:00,226.14,226.19,226.06,226.07,691164.0,196.7657,196.8092,196.6961,196.7048,691164.0
2017-01-23 15:30:00,226.08,226.1,226.05,226.07,512949.0,196.7135,196.7309,196.6874,196.7048,512949.0
2017-01-23 15:35:00,226.07,226.23,226.07,226.21,928794.0,196.7048,196.844,196.7048,196.8266,928794.0
2017-01-23 15:40:00,226.2,226.28,226.19,226.26,953882.0,196.8179,196.8875,196.8092,196.8701,953882.0
2017-01-23 15:45:00,226.27,226.33,226.22,226.29,893689.0,196.8788,196.931,196.8353,196.8962,893689.0
2017-01-23 15:50:00,226.28,226.29,226.15,226.2,1016043.0,196.8875,196.8962,196.7744,196.8179,1016043.0
2017-01-23 15:55:00,226.2,226.25,226.13,226.18,2709294.0,196.8179,196.8614,196.757,196.8005,2709294.0
2017-01-24 09:30:00,226.4,226.53,226.28,226.47,1717558.0,196.9919,197.105,196.8875,197.0528,1717558.0
2017-01-24 09:35:00,226.48,226.58,226.39,226.39,706031.0,197.0615,197.1485,196.9832,196.9832,706031.0
2017-01-24 09:40:00,226.4,226.45,226.35,226.43,513669.0,196.9919,197.0354,196.9484,197.018,513669.0
2017-01-24 09:45:00,226.43,226.54,226.38,226.48,646353.0,197.018,197.1137,196.9745,197.0615,646353.0
2017-01-24 09:50:00,226.47,226.52,226.39,226.51,717705.0,197.0528,197.0963,196.9832,197.0876,717705.0
2017-01-24 09:55:00,226.52,226.53,226.4,226.45,376161.0,197.0963,197.105,196.9919,197.0354,376161.0
2017-01-24 10:00:00,226.45,226.48,226.29,226.36,621732.0,197.0354,197.0615,196.8962,196.9571,621732.0
2017-01-24 10:05:00,226.36,226.39,226.27,226.32,461131.0,196.9571,196.9832,196.8788,196.9223,461131.0
2017-01-24 10:10:00,226.32,226.59,226.29,226.48,622833.0,196.9223,197.1572,196.8962,197.0615,622833.0
2017-01-24 10:15:00,226.49,226.5,226.43,226.46,361546.0,197.0702,197.0789,197.018,197.0441,361546.0
2017-01-24 10:20:00,226.46,226.63,226.44,226.62,535594.0,197.0441,197.192,197.0267,197.1833,535594.0
2017-01-24 10:25:00,226.62,226.65,226.48,226.48,541747.0,197.1833,197.2094,197.0615,197.0615,541747.0
2017-01-24 10:30:00,226.48,226.58,226.46,226.57,383363.0,197.0615,197.1485,197.0441,197.1398,383363.0
2017-01-24 10:35:00,226.56,226.59,226.49,226.54,361350.0,197.1311,197.1572,197.0702,197.1137,361350.0
2017-01-24 10:40:00,226.54,226.57,226.42,226.48,403799.0,197.1137,197.1398,197.0093,197.0615,403799.0
2017-01-24 10:45:00,226.48,226.53,226.45,226.47,285129.0,197.0615,197.105,197.0354,197.0528,285129.0
2017-01-24 10:50:00,226.48,226.53,226.44,226.53,226614.0,197.0615,197.105,197.0267,197.105,226614.0
2017-01-24 10:55:00,226.53,226.63,226.52,226.58,342706.0,197.105,197.192,197.0963,197.1485,342706.0
2017-01-24 11:00:00,226.58,226.65,226.52,226.65,814227.0,197.1485,197.2094,197.0963,197.2094,814227.0
2017-01-24 11:05:00,226.64,226.81,226.62,226.81,764460.0,197.2007,197.3487,197.1833,197.3487,764460.0
2017-01-24 11:10:00,226.81,226.83,226.67,226.71,436929.0,197.3487,197.3661,197.2268,197.2616,436929.0
2017-01-24 11:15:00,226.71,226.74,226.68,226.73,228553.0,197.2616,197.2878,197.2355,197.2791,228553.0
2017-01-24 11:20:00,226.74,226.78,226.63,226.71,427348.0,197.2878,197.3226,197.192,197.2616,427348.0
2017-01-24 11:25:00,226.71,226.77,226.69,226.72,328001.0,197.2616,197.3139,197.2442,197.2704,328001.0
2017-01-24 11:30:00,226.71,226.79,226.69,226.77,308566.0,197.2616,197.3313,197.2442,197.3139,308566.0
2017-01-24 11:35:00,226.78,226.86,226.77,226.84,414645.0,197.3226,197.3922,197.3139,197.3748,414645.0
2017-01-24 11:40:00,226.84,226.92,226.82,226.9,411570.0,197.3748,197.4444,197.3574,197.427,411570.0
2017-01-24 11:45:00,226.91,226.95,226.85,226.9,586632.0,197.4357,197.4705,197.3835,197.427,586632.0
2017-01-24 11:50:00,226.9,226.92,226.82,226.84,272309.0,197.427,197.4444,197.3574,197.3748,272309.0
2017-01-24 11:55:00,226.84,226.91,226.84,226.89,384814.0,197.3748,197.4357,197.3748,197.4183,384814.0
2017-01-24 12:00:00,226.89,226.94,226.86,226.89,340624.0,197.4183,197.4618,197.3922,197.4183,340624.0
2017-01-24 12:05:00,226.89,226.95,226.87,226.94,268906.0,197.4183,197.4705,197.4009,197.4618,268906.0
2017-01-24 12:10:00,226.95,227.13,226.92,227.12,688822.0,197.4705,197.6271,197.4444,197.6184,688822.0
2017-01-24 12:15:00,227.12,227.14,227.04,227.05,599973.0,197.6184,197.6358,197.5488,197.5575,599973.0
2017-01-24 12:20:00,227.05,227.11,227.05,227.06,454547.0,197.5575,197.6097,197.5575,197.5662,454547.0
2017-01-24 12:25:00,227.06,227.19,227.06,227.16,516821.0,197.5662,197.6793,197.5662,197.6532,516821.0
2017-01-24 12:30:00,227.17,227.18,227.1,227.17,380967.0,197.6619,197.6706,197.601,197.6619,380967.0
2017-01-24 12:35:00,227.17,227.18,227.11,227.13,238158.0,197.6619,197.6706,197.6097,197.6271,238158.0
2017-01-24 12:40:00,227.13,227.19,227.03,227.18,497121.0,197.6271,197.6793,197.5401,197.6706,497121.0
2017-01-24 12:45:00,227.18,227.25,227.17,227.22,492191.0,197.6706,197.7315,197.6619,197.7054,492191.0
2017-01-24 12:50:00,227.22,227.28,227.21,227.26,441025.0,197.7054,197.7576,197.6967,197.7402,441025.0
2017-01-24 12:55:00,227.26,227.28,227.21,227.23,315119.0,197.7402,197.7576,197.6967,197.7141,315119.0
2017-01-24 13:00:00,227.23,227.35,227.22,227.34,443308.0,197.7141,197.8185,197.7054,197.8098,443308.0
2017-01-24 13:05:00,227.35,227.53,227.33,227.47,779799.0,197.8185,197.9751,197.8011,197.9229,779799.0
2017-01-24 13:10:00,227.47,227.52,227.39,227.4,535381.0,197.9229,197.9664,197.8533,197.862,535381.0
2017-01-24 13:15:00,227.4,227.45,227.39,227.44,226313.0,197.862,197.9055,197.8533,197.8968,226313.0
2017-01-24 13:20:00,227.45,227.48,227.37,227.41,383975.0,197.9055,197.9316,197.8359,197.8707,383975.0
2017-01-24 13:25:00,227.42,227.49,227.38,227.48,403045.0,197.8794,197.9403,197.8446,197.9316,403045.0
2017-01-24 13:30:00,227.47,227.66,227.47,227.63,735188.0,197.9229,198.0882,197.9229,198.0621,735188.0
2017-01-24 13:35:00,227.63,227.7,227.61,227.66,499168.0,198.0621,198.1231,198.0447,198.0882,499168.0
2017-01-24 13:40:00,227.67,227.85,227.66,227.77,1252825.0,198.097,198.2536,198.0882,198.184,1252825.0
2017-01-24 13:45:00,227.78,227.81,227.74,227.79,618285.0,198.1927,198.2188,198.1579,198.2014,618285.0
2017-01-24 13:50:00,227.78,227.8,227.75,227.76,506708.0,198.1927,198.2101,198.1666,198.1753,506708.0
2017-01-24 13:55:00,227.76,227.78,227.68,227.69,452020.0,198.1753,198.1927,198.1057,198.1144,452020.0
2017-01-24 14:00:00,227.69,227.75,227.64,227.74,854152.0,198.1144,198.1666,198.0708,198.1579,854152.0
2017-01-24 14:05:00,227.74,227.82,227.69,227.77,825057.0,198.1579,198.2275,198.1144,198.184,825057.0
2017-01-24 14:10:00,227.77,227.78,227.63,227.69,725573.0,198.184,198.1927,198.0621,198.1144,725573.0
2017-01-24 14:15:00,227.7,227.82,227.67,227.77,769212.0,198.1231,198.2275,198.097,198.184,769212.0
2017-01-24 14:20:00,227.77,227.81,227.69,227.7,433593.0,198.184,198.2188,198.1144,198.1231,433593.0
2017-01-24 14:25:00,227.7,227.78,227.64,227.66,1142418.0,198.1231,198.1927,198.0708,198.0882,1142418.0
2017-01-24 14:30:00,227.67,227.81,227.66,227.8,390594.0,198.097,198.2188,198.0882,198.2101,390594.0
2017-01-24 14:35:00,227.79,227.8,227.7,227.7,309552.0,198.2014,198.2101,198.1231,198.1231,309552.0
2017-01-24 14:40:00,227.7,227.81,227.7,227.77,364803.0,198.1231,198.2188,198.1231,198.184,364803.0
2017-01-24 14:45:00,227.78,227.86,227.73,227.77,920837.0,198.1927,198.2623,198.1492,198.184,920837.0
2017-01-24 14:50:00,227.76,227.89,227.75,227.82,991880.0,198.1753,198.2884,198.1666,198.2275,991880.0
2017-01-24 14:55:00,227.82,227.87,227.81,227.84,492393.0,198.2275,198.271,198.2188,198.2449,492393.0
2017-01-24 15:00:00,227.84,228.06,227.84,227.95,1367767.0,198.2449,198.4363,198.2449,198.3406,1367767.0
2017-01-24 15:05:00,227.96,228.02,227.9,227.99,1014055.0,198.3493,198.4015,198.2971,198.3754,1014055.0
2017-01-24 15:10:00,228.0,228.08,227.97,228.02,652644.0,198.3841,198.4537,198.358,198.4015,652644.0
2017-01-24 15:15:00,228.03,228.04,227.84,227.9,1061742.0,198.4102,198.4189,198.2449,198.2971,1061742.0
2017-01-24 15:20:00,227.89,227.91,227.84,227.85,535491.0,198.2884,198.3058,198.2449,198.2536,535491.0
2017-01-24 15:25:00,227.85,227.99,227.73,227.82,1122903.0,198.2536,198.3754,198.1492,198.2275,1122903.0
2017-01-24 15:30:00,227.82,227.87,227.8,227.81,1139588.0,198.2275,198.271,198.2101,198.2188,1139588.0
2017-01-24 15:35:00,227.82,227.84,227.75,227.8,967079.0,198.2275,198.2449,198.1666,198.2101,967079.0
2017-01-24 15:40:00,227.8,227.81,227.71,227.76,905060.0,198.2101,198.2188,198.1318,198.1753,905060.0
2017-01-24 15:45:00,227.77,227.8,227.73,227.74,814043.0,198.184,198.2101,198.1492,198.1579,814043.0
2017-01-24 15:50:00,227.73,227.76,227.61,227.62,1464006.0,198.1492,198.1753,198.0447,198.0534,1464006.0
2017-01-24 15:55:00,227.61,227.71,227.52,227.58,3535563.0,198.0447,198.1318,197.9664,198.0186,3535563.0
2017-01-25 09:30:00,228.7,228.73,228.51,228.58,2313605.0,198.9932,199.0193,198.8278,198.8887,2313605.0
2017-01-25 09:35:00,228.57,228.76,228.53,228.73,1672307.0,198.88,199.0454,198.8452,199.0193,1672307.0
2017-01-25 09:40:00,228.72,228.76,228.58,228.69,1109446.0,199.0106,199.0454,198.8887,198.9845,1109446.0
2017-01-25 09:45:00,228.68,228.76,228.61,228.7,611896.0,198.9758,199.0454,198.9148,198.9932,611896.0
2017-01-25 09:50:00,228.69,228.78,228.62,228.74,822411.0,198.9845,199.0628,198.9236,199.028,822411.0
2017-01-25 09:55:00,228.75,228.91,228.73,228.91,958535.0,199.0367,199.1759,199.0193,199.1759,958535.0
2017-01-25 10:00:00,228.91,228.93,228.82,228.86,608011.0,199.1759,199.1933,199.0976,199.1324,608011.0
2017-01-25 10:05:00,228.86,229.0,228.86,229.0,712775.0,199.1324,199.2542,199.1324,199.2542,712775.0
2017-01-25 10:10:00,229.0,229.06,228.91,228.96,1322472.0,199.2542,199.3064,199.1759,199.2194,1322472.0
2017-01-25 10:15:00,228.96,229.0,228.86,228.93,1022456.0,199.2194,199.2542,199.1324,199.1933,1022456.0
2017-01-25 10:20:00,228.93,228.95,228.88,228.92,569212.0,199.1933,199.2107,199.1498,199.1846,569212.0
2017-01-25 10:25:00,228.91,228.94,228.82,228.82,390210.0,199.1759,199.202,199.0976,199.0976,390210.0
2017-01-25 10:30:00,228.82,228.86,228.8,228.81,641708.0,199.0976,199.1324,199.0802,199.0889,641708.0
2017-01-25 10:35:00,228.81,228.95,228.81,228.93,633495.0,199.0889,199.2107,199.0889,199.1933,633495.0
2017-01-25 10:40:00,228.92,229.07,228.9,229.06,554166.0,199.1846,199.3151,199.1672,199.3064,554166.0
2017-01-25 10:45:00,229.06,229.07,228.94,229.01,430827.0,199.3064,199.3151,199.202,199.2629,430827.0
2017-01-25 10:50:00,229.02,229.16,229.0,229.16,845749.0,199.2716,199.3934,199.2542,199.3934,845749.0
2017-01-25 10:55:00,229.16,229.17,229.03,229.11,486944.0,199.3934,199.4021,199.2803,199.3499,486944.0
2017-01-25 11:00:00,229.11,229.24,229.06,229.24,673521.0,199.3499,199.463,199.3064,199.463,673521.0
2017-01-25 11:05:00,229.23,229.33,229.19,229.24,680217.0,199.4543,199.5413,199.4195,199.463,680217.0
2017-01-25 11:10:00,229.24,229.26,229.14,229.14,502717.0,199.463,199.4804,199.376,199.376,502717.0
2017-01-25 11:15:00,229.15,229.23,229.13,229.2,426644.0,199.3847,199.4543,199.3673,199.4282,426644.0
2017-01-25 11:20:00,229.2,229.22,229.12,229.14,648038.0,199.4282,199.4456,199.3586,199.376,648038.0
2017-01-25 11:25:00,229.15,229.16,229.09,229.14,615460.0,199.3847,199.3934,199.3325,199.376,615460.0
2017-01-25 11:30:00,229.14,229.15,228.89,228.92,832025.0,199.376,199.3847,199.1585,199.1846,832025.0
2017-01-25 11:35:00,228.92,228.92,228.84,228.88,779339.0,199.1846,199.1846,199.115,199.1498,779339.0
2017-01-25 11:40:00,228.88,228.98,228.86,228.98,407229.0,199.1498,199.2368,199.1324,199.2368,407229.0
2017-01-25 11:45:00,228.97,229.01,228.94,228.97,431766.0,199.2281,199.2629,199.202,199.2281,431766.0
2017-01-25 11:50:00,228.97,228.98,228.82,228.86,544144.0,199.2281,199.2368,199.0976,199.1324,544144.0
2017-01-25 11:55:00,228.86,228.99,228.85,228.99,470236.0,199.1324,199.2455,199.1237,199.2455,470236.0
2017-01-25 12:00:00,228.99,229.02,228.93,229.01,238079.0,199.2455,199.2716,199.1933,199.2629,238079.0
2017-01-25 12:05:00,229.01,229.08,228.99,229.01,562701.0,199.2629,199.3238,199.2455,199.2629,562701.0
2017-01-25 12:10:00,229.01,229.07,228.93,229.06,488084.0,199.2629,199.3151,199.1933,199.3064,488084.0
2017-01-25 12:15:00,229.07,229.07,228.94,229.0,513539.0,199.3151,199.3151,199.202,199.2542,513539.0
2017-01-25 12:20:00,229.01,229.04,228.99,229.02,307615.0,199.2629,199.289,199.2455,199.2716,307615.0
2017-01-25 12:25:00,229.01,229.11,229.01,229.05,386961.0,199.2629,199.3499,199.2629,199.2977,386961.0
2017-01-25 12:30:00,229.05,229.12,229.05,229.11,500560.0,199.2977,199.3586,199.2977,199.3499,500560.0
2017-01-25 12:35:00,229.11,229.15,229.01,229.01,581160.0,199.3499,199.3847,199.2629,199.2629,581160.0
2017-01-25 12:40:00,229.02,229.05,228.99,228.99,286089.0,199.2716,199.2977,199.2455,199.2455,286089.0
2017-01-25 12:45:00,228.99,229.02,228.95,229.0,195475.0,199.2455,199.2716,199.2107,199.2542,195475.0
2017-01-25 12:50:00,229.01,229.11,228.98,229.07,421211.0,199.2629,199.3499,199.2368,199.3151,421211.0
2017-01-25 12:55:00,229.07,229.14,229.03,229.13,330458.0,199.3151,199.376,199.2803,199.3673,330458.0
2017-01-25 13:00:00,229.13,229.19,229.11,229.19,379317.0,199.3673,199.4195,199.3499,199.4195,379317.0
2017-01-25 13:05:00,229.19,229.23,229.16,229.19,391424.0,199.4195,199.4543,199.3934,199.4195,391424.0
2017-01-25 13:10:00,229.19,229.26,229.18,229.24,338415.0,199.4195,199.4804,199.4108,199.463,338415.0
2017-01-25 13:15:00,229.23,229.26,229.2,229.24,171548.0,199.4543,199.4804,199.4282,199.463,171548.0
2017-01-25 13:20:00,229.23,229.25,229.19,229.21,325275.0,199.4543,199.4717,199.4195,199.4369,325275.0
2017-01-25 13:25:00,229.2,229.26,229.18,229.24,320598.0,199.4282,199.4804,199.4108,199.463,320598.0
2017-01-25 13:30:00,229.24,229.28,229.11,229.19,506276.0,199.463,199.4978,199.3499,199.4195,506276.0
2017-01-25 13:35:00,229.19,229.28,229.17,229.27,537190.0,199.4195,199.4978,199.4021,199.4891,537190.0
2017-01-25 13:40:00,229.27,229.37,229.26,229.33,912986.0,199.4891,199.5761,199.4804,199.5413,912986.0
2017-01-25 13:45:00,229.32,229.33,229.23,229.26,714948.0,199.5326,199.5413,199.4543,199.4804,714948.0
2017-01-25 13:50:00,229.25,229.34,229.23,229.34,476258.0,199.4717,199.55,199.4543,199.55,476258.0
2017-01-25 13:55:00,229.33,229.38,229.31,229.36,374529.0,199.5413,199.5848,199.5239,199.5674,374529.0
2017-01-25 14:00:00,229.36,229.43,229.31,229.33,1155397.0,199.5674,199.6283,199.5239,199.5413,1155397.0
2017-01-25 14:05:00,229.33,229.42,229.33,229.39,451067.0,199.5413,199.6196,199.5413,199.5935,451067.0
2017-01-25 14:10:00,229.39,229.39,229.32,229.34,511801.0,199.5935,199.5935,199.5326,199.55,511801.0
2017-01-25 14:15:00,229.33,229.43,229.33,229.42,601259.0,199.5413,199.6283,199.5413,199.6196,601259.0
2017-01-25 14:20:00,229.43,229.47,229.4,229.43,560811.0,199.6283,199.6631,199.6022,199.6283,560811.0
2017-01-25 14:25:00,229.42,229.49,229.4,229.43,408450.0,199.6196,199.6805,199.6022,199.6283,408450.0
2017-01-25 14:30:00,229.42,229.45,229.32,229.4,409336.0,199.6196,199.6457,199.5326,199.6022,409336.0
2017-01-25 14:35:00,229.4,229.44,229.33,229.34,462563.0,199.6022,199.637,199.5413,199.55,462563.0
2017-01-25 14:40:00,229.34,229.38,229.22,229.25,514186.0,199.55,199.5848,199.4456,199.4717,514186.0
2017-01-25 14:45:00,229.24,229.32,229.24,229.3,425533.0,199.463,199.5326,199.463,199.5152,425533.0
2017-01-25 14:50:00,229.29,229.31,229.22,229.24,415546.0,199.5065,199.5239,199.4456,199.463,415546.0
2017-01-25 14:55:00,229.24,229.25,229.17,229.2,683723.0,199.463,199.4717,199.4021,199.4282,683723.0
2017-01-25 15:00:00,229.19,229.29,229.19,229.28,438332.0,199.4195,199.5065,199.4195,199.4978,438332.0
2017-01-25 15:05:00,229.29,229.29,229.18,229.24,409559.0,199.5065,199.5065,199.4108,199.463,409559.0
2017-01-25 15:10:00,229.24,229.33,229.23,229.31,636769.0,199.463,199.5413,199.4543,199.5239,636769.0
2017-01-25 15:15:00,229.31,229.34,229.09,229.11,792301.0,199.5239,199.55,199.3325,199.3499,792301.0
2017-01-25 15:20:00,229.1,229.27,229.1,229.25,1000754.0,199.3412,199.4891,199.3412,199.4717,1000754.0
2017-01-25 15:25:00,229.25,229.34,229.2,229.33,774491.0,199.4717,199.55,199.4282,199.5413,774491.0
2017-01-25 15:30:00,229.34,229.34,229.28,229.32,610332.0,199.55,199.55,199.4978,199.5326,610332.0
2017-01-25 15:35:00,229.32,229.42,229.3,229.41,1005948.0,199.5326,199.6196,199.5152,199.6109,1005948.0
2017-01-25 15:40:00,229.42,229.55,229.39,229.49,2025665.0,199.6196,199.7327,199.5935,199.6805,2025665.0
2017-01-25 15:45:00,229.49,229.52,229.45,229.49,1416430.0,199.6805,199.7066,199.6457,199.6805,1416430.0
2017-01-25 15:50:00,229.48,229.57,229.48,229.5,1859246.0,199.6718,199.7502,199.6718,199.6892,1859246.0
2017-01-25 15:55:00,229.5,229.57,229.39,229.49,5389488.0,199.6892,199.7502,199.5935,199.6805,5389488.0
2017-01-26 09:30:00,229.4,229.66,229.38,229.63,1448567.0,199.6022,199.8285,199.5848,199.8024,1448567.0
2017-01-26 09:35:00,229.64,229.65,229.46,229.48,709756.0,199.8111,199.8198,199.6544,199.6718,709756.0
2017-01-26 09:40:00,229.47,229.48,229.28,229.36,710943.0,199.6631,199.6718,199.4978,199.5674,710943.0
2017-01-26 09:45:00,229.36,229.43,229.24,229.39,944251.0,199.5674,199.6283,199.463,199.5935,944251.0
2017-01-26 09:50:00,229.39,229.51,229.37,229.48,825120.0,199.5935,199.6979,199.5761,199.6718,825120.0
2017-01-26 09:55:00,229.48,229.6,229.43,229.56,554916.0,199.6718,199.7763,199.6283,199.7415,554916.0
2017-01-26 10:00:00,229.56,229.65,229.42,229.6,772279.0,199.7415,199.8198,199.6196,199.7763,772279.0
2017-01-26 10:05:00,229.61,229.61,229.41,229.59,669320.0,199.785,199.785,199.6109,199.7676,669320.0
2017-01-26 10:10:00,229.59,229.71,229.55,229.71,693990.0,199.7676,199.872,199.7327,199.872,693990.0
2017-01-26 10:15:00,229.7,229.71,229.59,229.66,572806.0,199.8633,199.872,199.7676,199.8285,572806.0
2017-01-26 10:20:00,229.67,229.67,229.4,229.41,897405.0,199.8372,199.8372,199.6022,199.6109,897405.0
2017-01-26 10:25:00,229.41,229.48,229.33,229.38,1232342.0,199.6109,199.6718,199.5413,199.5848,1232342.0
2017-01-26 10:30:00,229.37,229.56,229.35,229.48,517556.0,199.5761,199.7415,199.5587,199.6718,517556.0
2017-01-26 10:35:00,229.49,229.7,229.47,229.65,447487.0,199.6805,199.8633,199.6631,199.8198,447487.0
2017-01-26 10:40:00,229.65,229.67,229.4,229.42,409091.0,199.8198,199.8372,199.6022,199.6196,409091.0
2017-01-26 10:45:00,229.41,229.5,229.38,229.39,219357.0,199.6109,199.6892,199.5848,199.5935,219357.0
2017-01-26 10:50:00,229.38,229.41,229.32,229.32,283646.0,199.5848,199.6109,199.5326,199.5326,283646.0
2017-01-26 10:55:00,229.33,229.4,229.3,229.39,437210.0,199.5413,199.6022,199.5152,199.5935,437210.0
2017-01-26 11:00:00,229.39,229.43,229.35,229.38,426567.0,199.5935,199.6283,199.5587,199.5848,426567.0
2017-01-26 11:05:00,229.39,229.45,229.32,229.43,389800.0,199.5935,199.6457,199.5326,199.6283,389800.0
2017-01-26 11:10:00,229.43,229.54,229.4,229.52,472808.0,199.6283,199.724,199.6022,199.7066,472808.0
2017-01-26 11:15:00,229.52,229.52,229.31,229.34,328320.0,199.7066,199.7066,199.5239,199.55,328320.0
2017-01-26 11:20:00,229.34,229.35,229.26,229.28,426808.0,199.55,199.5587,199.4804,199.4978,426808.0
2017-01-26 11:25:00,229.28,229.44,229.27,229.4,427059.0,199.4978,199.637,199.4891,199.6022,427059.0
2017-01-26 11:30:00,229.4,229.41,229.26,229.4,833158.0,199.6022,199.6109,199.4804,199.6022,833158.0
2017-01-26 11:35:00,229.4,229.49,229.34,229.39,339830.0,199.6022,199.6805,199.55,199.5935,339830.0
2017-01-26 11:40:00,229.4,229.49,229.38,229.45,417367.0,199.6022,199.6805,199.5848,199.6457,417367.0
2017-01-26 11:45:00,229.46,229.53,229.41,229.42,260669.0,199.6544,199.7153,199.6109,199.6196,260669.0
2017-01-26 11:50:00,229.41,229.44,229.36,229.41,328353.0,199.6109,199.637,199.5674,199.6109,328353.0
2017-01-26 11:55:00,229.41,229.44,229.32,229.32,298467.0,199.6109,199.637,199.5326,199.5326,298467.0
2017-01-26 12:00:00,229.33,229.36,229.21,229.27,449301.0,199.5413,199.5674,199.4369,199.4891,449301.0
2017-01-26 12:05:00,229.28,229.39,229.26,229.38,272570.0,199.4978,199.5935,199.4804,199.5848,272570.0
2017-01-26 12:10:00,229.39,229.4,229.33,229.38,186893.0,199.5935,199.6022,199.5413,199.5848,186893.0
2017-01-26 12:15:00,229.39,229.39,229.34,229.36,184239.0,199.5935,199.5935,199.55,199.5674,184239.0
2017-01-26 12:20:00,229.36,229.36,229.3,229.31,203646.0,199.5674,199.5674,199.5152,199.5239,203646.0
2017-01-26 12:25:00,229.31,229.34,229.27,229.28,220768.0,199.5239,199.55,199.4891,199.4978,220768.0
2017-01-26 12:30:00,229.29,229.32,229.26,229.27,206374.0,199.5065,199.5326,199.4804,199.4891,206374.0
2017-01-26 12:35:00,229.27,229.27,229.17,229.24,427476.0,199.4891,199.4891,199.4021,199.463,427476.0
2017-01-26 12:40:00,229.23,229.25,229.14,229.24,467749.0,199.4543,199.4717,199.376,199.463,467749.0
2017-01-26 12:45:00,229.23,229.29,229.21,229.27,236381.0,199.4543,199.5065,199.4369,199.4891,236381.0
2017-01-26 12:50:00,229.27,229.32,229.26,229.29,334952.0,199.4891,199.5326,199.4804,199.5065,334952.0
2017-01-26 12:55:00,229.29,229.3,229.24,229.29,191085.0,199.5065,199.5152,199.463,199.5065,191085.0
2017-01-26 13:00:00,229.29,229.32,229.23,229.31,221491.0,199.5065,199.5326,199.4543,199.5239,221491.0
2017-01-26 13:05:00,229.3,229.34,229.28,229.32,191778.0,199.5152,199.55,199.4978,199.5326,191778.0
2017-01-26 13:10:00,229.31,229.32,229.21,229.22,185011.0,199.5239,199.5326,199.4369,199.4456,185011.0
2017-01-26 13:15:00,229.21,229.22,229.09,229.1,395793.0,199.4369,199.4456,199.3325,199.3412,395793.0
2017-01-26 13:20:00,229.11,229.13,229.01,229.12,451089.0,199.3499,199.3673,199.2629,199.3586,451089.0
2017-01-26 13:25:00,229.12,229.19,229.11,229.17,307241.0,199.3586,199.4195,199.3499,199.4021,307241.0
2017-01-26 13:30:00,229.17,229.18,229.11,229.14,444151.0,199.4021,199.4108,199.3499,199.376,444151.0
2017-01-26 13:35:00,229.14,229.25,229.14,229.22,482206.0,199.376,199.4717,199.376,199.4456,482206.0
2017-01-26 13:40:00,229.21,229.3,229.21,229.28,324040.0,199.4369,199.5152,199.4369,199.4978,324040.0
2017-01-26 13:45:00,229.28,229.29,229.25,229.26,285508.0,199.4978,199.5065,199.4717,199.4804,285508.0
2017-01-26 13:50:00,229.26,229.3,229.23,229.24,234618.0,199.4804,199.5152,199.4543,199.463,234618.0
2017-01-26 13:55:00,229.25,229.32,229.24,229.32,278897.0,199.4717,199.5326,199.463,199.5326,278897.0
2017-01-26 14:00:00,229.31,229.37,229.26,229.26,476993.0,199.5239,199.5761,199.4804,199.4804,476993.0
2017-01-26 14:05:00,229.26,229.3,229.22,229.28,244925.0,199.4804,199.5152,199.4456,199.4978,244925.0
2017-01-26 14:10:00,229.29,229.33,229.27,229.28,249344.0,199.5065,199.5413,199.4891,199.4978,249344.0
2017-01-26 14:15:00,229.28,229.34,229.27,229.32,210268.0,199.4978,199.55,199.4891,199.5326,210268.0
2017-01-26 14:20:00,229.32,229.35,229.27,229.34,306972.0,199.5326,199.5587,199.4891,199.55,306972.0
2017-01-26 14:25:00,229.34,229.49,229.34,229.48,684799.0,199.55,199.6805,199.55,199.6718,684799.0
2017-01-26 14:30:00,229.48,229.49,229.4,229.42,418178.0,199.6718,199.6805,199.6022,199.6196,418178.0
2017-01-26 14:35:00,229.41,229.52,229.41,229.46,367295.0,199.6109,199.7066,199.6109,199.6544,367295.0
2017-01-26 14:40:00,229.45,229.46,229.41,229.43,286072.0,199.6457,199.6544,199.6109,199.6283,286072.0
2017-01-26 14:45:00,229.42,229.48,229.41,229.46,314391.0,199.6196,199.6718,199.6109,199.6544,314391.0
2017-01-26 14:50:00,229.45,229.46,229.4,229.43,259609.0,199.6457,199.6544,199.6022,199.6283,259609.0
2017-01-26 14:55:00,229.43,229.46,229.36,229.38,236132.0,199.6283,199.6544,199.5674,199.5848,236132.0
2017-01-26 15:00:00,229.37,229.39,229.32,229.32,386628.0,199.5761,199.5935,199.5326,199.5326,386628.0
2017-01-26 15:05:00,229.33,229.36,229.23,229.24,664472.0,199.5413,199.5674,199.4543,199.463,664472.0
2017-01-26 15:10:00,229.23,229.27,229.19,229.26,368043.0,199.4543,199.4891,199.4195,199.4804,368043.0
2017-01-26 15:15:00,229.25,229.31,229.23,229.24,326231.0,199.4717,199.5239,199.4543,199.463,326231.0
2017-01-26 15:20:00,229.23,229.27,229.22,229.27,280153.0,199.4543,199.4891,199.4456,199.4891,280153.0
2017-01-26 15:25:00,229.27,229.37,229.26,229.31,627933.0,199.4891,199.5761,199.4804,199.5239,627933.0
2017-01-26 15:30:00,229.31,229.41,229.29,229.4,789367.0,199.5239,199.6109,199.5065,199.6022,789367.0
2017-01-26 15:35:00,229.39,229.43,229.29,229.3,572678.0,199.5935,199.6283,199.5065,199.5152,572678.0
2017-01-26 15:40:00,229.3,229.3,229.08,229.17,1196436.0,199.5152,199.5152,199.3238,199.4021,1196436.0
2017-01-26 15:45:00,229.17,229.32,229.16,229.26,1688774.0,199.4021,199.5326,199.3934,199.4804,1688774.0
2017-01-26 15:50:00,229.26,229.35,229.16,229.28,1259646.0,199.4804,199.5587,199.3934,199.4978,1259646.0
2017-01-26 15:55:00,229.28,229.34,229.22,229.3,2940787.0,199.4978,199.55,199.4456,199.5152,2940787.0
2017-01-27 09:30:00,229.42,229.59,229.29,229.31,1187275.0,199.6196,199.7676,199.5065,199.5239,1187275.0
2017-01-27 09:35:00,229.32,229.35,229.13,229.17,792525.0,199.5326,199.5587,199.3673,199.4021,792525.0
2017-01-27 09:40:00,229.16,229.26,229.12,229.19,648525.0,199.3934,199.4804,199.3586,199.4195,648525.0
2017-01-27 09:45:00,229.19,229.19,229.03,229.04,661145.0,199.4195,199.4195,199.2803,199.289,661145.0
2017-01-27 09:50:00,229.03,229.18,229.03,229.13,569657.0,199.2803,199.4108,199.2803,199.3673,569657.0
2017-01-27 09:55:00,229.14,229.14,228.9,229.03,926072.0,199.376,199.376,199.1672,199.2803,926072.0
2017-01-27 10:00:00,229.03,229.13,228.99,229.09,556450.0,199.2803,199.3673,199.2455,199.3325,556450.0
2017-01-27 10:05:00,229.09,229.12,228.9,228.91,558877.0,199.3325,199.3586,199.1672,199.1759,558877.0
2017-01-27 10:10:00,228.91,229.13,228.88,229.02,974389.0,199.1759,199.3673,199.1498,199.2716,974389.0
2017-01-27 10:15:00,229.02,229.03,228.88,229.02,690633.0,199.2716,199.2803,199.1498,199.2716,690633.0
2017-01-27 10:20:00,229.01,229.09,228.96,229.02,594124.0,199.2629,199.3325,199.2194,199.2716,594124.0
2017-01-27 10:25:00,229.03,229.06,228.94,228.95,324582.0,199.2803,199.3064,199.202,199.2107,324582.0
2017-01-27 10:30:00,228.95,229.07,228.95,228.98,433055.0,199.2107,199.3151,199.2107,199.2368,433055.0
2017-01-27 10:35:00,228.99,229.11,228.98,229.0,271396.0,199.2455,199.3499,199.2368,199.2542,271396.0
2017-01-27 10:40:00,229.0,229.12,228.98,229.11,232390.0,199.2542,199.3586,199.2368,199.3499,232390.0
2017-01-27 10:45:00,229.1,229.11,228.93,228.96,344641.0,199.3412,199.3499,199.1933,199.2194,344641.0
2017-01-27 10:50:00,228.96,229.04,228.93,228.96,444320.0,199.2194,199.289,199.1933,199.2194,444320.0
2017-01-27 10:55:00,228.95,228.96,228.79,228.84,821885.0,199.2107,199.2194,199.0715,199.115,821885.0
2017-01-27 11:00:00,228.85,228.95,228.84,228.88,369494.0,199.1237,199.2107,199.115,199.1498,369494.0
2017-01-27 11:05:00,228.89,228.92,228.83,228.88,341543.0,199.1585,199.1846,199.1063,199.1498,341543.0
2017-01-27 11:10:00,228.89,228.99,228.88,228.98,257026.0,199.1585,199.2455,199.1498,199.2368,257026.0
2017-01-27 11:15:00,228.98,229.01,228.93,228.99,353567.0,199.2368,199.2629,199.1933,199.2455,353567.0
2017-01-27 11:20:00,229.0,229.0,228.93,228.99,264580.0,199.2542,199.2542,199.1933,199.2455,264580.0
2017-01-27 11:25:00,228.98,229.1,228.97,229.01,528423.0,199.2368,199.3412,199.2281,199.2629,528423.0
2017-01-27 11:30:00,229.01,229.04,228.93,229.01,343204.0,199.2629,199.289,199.1933,199.2629,343204.0
2017-01-27 11:35:00,229.0,229.03,228.95,228.99,363282.0,199.2542,199.2803,199.2107,199.2455,363282.0
2017-01-27 11:40:00,228.99,229.03,228.98,229.01,179228.0,199.2455,199.2803,199.2368,199.2629,179228.0
2017-01-27 11:45:00,229.01,229.04,228.93,228.97,321700.0,199.2629,199.289,199.1933,199.2281,321700.0
2017-01-27 11:50:00,228.97,229.03,228.94,228.95,159437.0,199.2281,199.2803,199.202,199.2107,159437.0
2017-01-27 11:55:00,228.95,229.09,228.89,229.07,477482.0,199.2107,199.3325,199.1585,199.3151,477482.0
2017-01-27 12:00:00,229.07,229.17,229.04,229.14,669338.0,199.3151,199.4021,199.289,199.376,669338.0
2017-01-27 12:05:00,229.14,229.15,229.06,229.06,314866.0,199.376,199.3847,199.3064,199.3064,314866.0
2017-01-27 12:10:00,229.06,229.14,229.06,229.11,215430.0,199.3064,199.376,199.3064,199.3499,215430.0
2017-01-27 12:15:00,229.1,229.13,229.08,229.08,164515.0,199.3412,199.3673,199.3238,199.3238,164515.0
2017-01-27 12:20:00,229.08,229.12,229.03,229.1,234749.0,199.3238,199.3586,199.2803,199.3412,234749.0
2017-01-27 12:25:00,229.11,229.11,229.02,229.05,489260.0,199.3499,199.3499,199.2716,199.2977,489260.0
2017-01-27 12:30:00,229.05,229.09,229.03,229.05,127521.0,199.2977,199.3325,199.2803,199.2977,127521.0
2017-01-27 12:35:00,229.04,229.07,229.0,229.02,196703.0,199.289,199.3151,199.2542,199.2716,196703.0
2017-01-27 12:40:00,229.01,229.03,228.89,228.91,451113.0,199.2629,199.2803,199.1585,199.1759,451113.0
2017-01-27 12:45:00,228.91,228.97,228.89,228.94,342733.0,199.1759,199.2281,199.1585,199.202,342733.0
2017-01-27 12:50:00,228.93,229.02,228.93,229.01,350465.0,199.1933,199.2716,199.1933,199.2629,350465.0
2017-01-27 12:55:00,229.02,229.04,229.0,229.0,182047.0,199.2716,199.289,199.2542,199.2542,182047.0
2017-01-27 13:00:00,229.01,229.02,228.93,228.94,151213.0,199.2629,199.2716,199.1933,199.202,151213.0
2017-01-27 13:05:00,228.94,228.96,228.9,228.94,236121.0,199.202,199.2194,199.1672,199.202,236121.0
2017-01-27 13:10:00,228.94,228.95,228.89,228.91,249870.0,199.202,199.2107,199.1585,199.1759,249870.0
2017-01-27 13:15:00,228.92,228.97,228.89,228.94,257538.0,199.1846,199.2281,199.1585,199.202,257538.0
2017-01-27 13:20:00,228.94,228.97,228.93,228.95,168024.0,199.202,199.2281,199.1933,199.2107,168024.0
2017-01-27 13:25:00,228.95,229.0,228.92,228.99,215482.0,199.2107,199.2542,199.1846,199.2455,215482.0
2017-01-27 13:30:00,228.99,229.04,228.99,229.03,239310.0,199.2455,199.289,199.2455,199.2803,239310.0
2017-01-27 13:35:00,229.04,229.04,228.96,228.98,100025.0,199.289,199.289,199.2194,199.2368,100025.0
2017-01-27 13:40:00,228.99,229.03,228.96,229.02,199700.0,199.2455,199.2803,199.2194,199.2716,199700.0
2017-01-27 13:45:00,229.02,229.04,228.96,228.99,353300.0,199.2716,199.289,199.2194,199.2455,353300.0
2017-01-27 13:50:00,228.98,228.99,228.92,228.94,197366.0,199.2368,199.2455,199.1846,199.202,197366.0
2017-01-27 13:55:00,228.94,228.97,228.91,228.91,405406.0,199.202,199.2281,199.1759,199.1759,405406.0
2017-01-27 14:00:00,228.91,228.96,228.88,228.95,437348.0,199.1759,199.2194,199.1498,199.2107,437348.0
2017-01-27 14:05:00,228.95,228.96,228.9,228.95,255881.0,199.2107,199.2194,199.1672,199.2107,255881.0
2017-01-27 14:10:00,228.95,228.98,228.87,228.88,390882.0,199.2107,199.2368,199.1411,199.1498,390882.0
2017-01-27 14:15:00,228.89,228.92,228.87,228.91,296948.0,199.1585,199.1846,199.1411,199.1759,296948.0
2017-01-27 14:20:00,228.9,228.94,228.88,228.93,321749.0,199.1672,199.202,199.1498,199.1933,321749.0
2017-01-27 14:25:00,228.93,228.97,228.91,228.91,225217.0,199.1933,199.2281,199.1759,199.1759,225217.0
2017-01-27 14:30:00,228.92,229.01,228.91,229.01,258616.0,199.1846,199.2629,199.1759,199.2629,258616.0
2017-01-27 14:35:00,229.01,229.02,228.94,228.94,417801.0,199.2629,199.2716,199.202,199.202,417801.0
2017-01-27 14:40:00,228.95,228.98,228.93,228.94,315225.0,199.2107,199.2368,199.1933,199.202,315225.0
2017-01-27 14:45:00,228.94,228.99,228.92,228.94,232242.0,199.202,199.2455,199.1846,199.202,232242.0
2017-01-27 14:50:00,228.94,228.95,228.91,228.94,236200.0,199.202,199.2107,199.1759,199.202,236200.0
2017-01-27 14:55:00,228.94,228.97,228.91,228.96,152597.0,199.202,199.2281,199.1759,199.2194,152597.0
2017-01-27 15:00:00,228.96,228.97,228.92,228.96,296300.0,199.2194,199.2281,199.1846,199.2194,296300.0
2017-01-27 15:05:00,228.95,228.97,228.92,228.92,211897.0,199.2107,199.2281,199.1846,199.1846,211897.0
2017-01-27 15:10:00,228.91,228.93,228.9,228.92,198337.0,199.1759,199.1933,199.1672,199.1846,198337.0
2017-01-27 15:15:00,228.92,228.97,228.91,228.94,355386.0,199.1846,199.2281,199.1759,199.202,355386.0
2017-01-27 15:20:00,228.94,228.96,228.9,228.92,332476.0,199.202,199.2194,199.1672,199.1846,332476.0
2017-01-27 15:25:00,228.91,228.92,228.76,228.77,635010.0,199.1759,199.1846,199.0454,199.0541,635010.0
2017-01-27 15:30:00,228.77,228.89,228.77,228.84,533776.0,199.0541,199.1585,199.0541,199.115,533776.0
2017-01-27 15:35:00,228.83,228.88,228.83,228.85,435142.0,199.1063,199.1498,199.1063,199.1237,435142.0
2017-01-27 15:40:00,228.86,228.89,228.82,228.83,539064.0,199.1324,199.1585,199.0976,199.1063,539064.0
2017-01-27 15:45:00,228.82,228.94,228.81,228.94,962667.0,199.0976,199.202,199.0889,199.202,962667.0
2017-01-27 15:50:00,228.94,228.99,228.86,228.9,1404959.0,199.202,199.2455,199.1324,199.1672,1404959.0
2017-01-27 15:55:00,228.89,229.06,228.89,228.99,3743089.0,199.1585,199.3064,199.1585,199.2455,3743089.0
2017-01-30 09:30:00,228.17,228.2,227.83,227.87,2092595.0,198.532,198.5581,198.2362,198.271,2092595.0
2017-01-30 09:35:00,227.87,227.93,227.76,227.76,1587029.0,198.271,198.3232,198.1753,198.1753,1587029.0
2017-01-30 09:40:00,227.76,227.79,227.29,227.38,2267937.0,198.1753,198.2014,197.7663,197.8446,2267937.0
2017-01-30 09:45:00,227.4,227.43,227.09,227.15,2602514.0,197.862,197.8881,197.5923,197.6445,2602514.0
2017-01-30 09:50:00,227.15,227.37,227.02,227.27,1808779.0,197.6445,197.8359,197.5314,197.7489,1808779.0
2017-01-30 09:55:00,227.26,227.38,227.2,227.3,1656542.0,197.7402,197.8446,197.688,197.775,1656542.0
2017-01-30 10:00:00,227.3,227.38,227.15,227.27,1314550.0,197.775,197.8446,197.6445,197.7489,1314550.0
2017-01-30 10:05:00,227.26,227.35,227.13,227.17,1129943.0,197.7402,197.8185,197.6271,197.6619,1129943.0
2017-01-30 10:10:00,227.18,227.2,226.79,226.94,1466995.0,197.6706,197.688,197.3313,197.4618,1466995.0
2017-01-30 10:15:00,226.95,226.97,226.7,226.75,1295945.0,197.4705,197.4879,197.2529,197.2965,1295945.0
2017-01-30 10:20:00,226.75,226.94,226.72,226.94,1268183.0,197.2965,197.4618,197.2704,197.4618,1268183.0
2017-01-30 10:25:00,226.93,227.01,226.9,226.96,996273.0,197.4531,197.5227,197.427,197.4792,996273.0
2017-01-30 10:30:00,226.97,226.99,226.85,226.94,690074.0,197.4879,197.5053,197.3835,197.4618,690074.0
2017-01-30 10:35:00,226.95,226.98,226.72,226.79,726224.0,197.4705,197.4966,197.2704,197.3313,726224.0
2017-01-30 10:40:00,226.79,226.86,226.74,226.77,565133.0,197.3313,197.3922,197.2878,197.3139,565133.0
2017-01-30 10:45:00,226.78,226.79,226.55,226.61,1065567.0,197.3226,197.3313,197.1224,197.1746,1065567.0
2017-01-30 10:50:00,226.61,226.69,226.47,226.47,943455.0,197.1746,197.2442,197.0528,197.0528,943455.0
2017-01-30 10:55:00,226.48,226.64,226.41,226.59,991705.0,197.0615,197.2007,197.0006,197.1572,991705.0
2017-01-30 11:00:00,226.6,226.66,226.53,226.58,806542.0,197.1659,197.2181,197.105,197.1485,806542.0
2017-01-30 11:05:00,226.59,226.79,226.57,226.79,1006503.0,197.1572,197.3313,197.1398,197.3313,1006503.0
2017-01-30 11:10:00,226.79,226.98,226.78,226.96,1038534.0,197.3313,197.4966,197.3226,197.4792,1038534.0
2017-01-30 11:15:00,226.96,226.96,226.83,226.94,547777.0,197.4792,197.4792,197.3661,197.4618,547777.0
2017-01-30 11:20:00,226.94,227.05,226.86,226.87,634422.0,197.4618,197.5575,197.3922,197.4009,634422.0
2017-01-30 11:25:00,226.88,226.9,226.77,226.78,861527.0,197.4096,197.427,197.3139,197.3226,861527.0
2017-01-30 11:30:00,226.78,226.84,226.75,226.76,334042.0,197.3226,197.3748,197.2965,197.3052,334042.0
2017-01-30 11:35:00,226.76,227.02,226.75,227.01,584116.0,197.3052,197.5314,197.2965,197.5227,584116.0
2017-01-30 11:40:00,227.01,227.06,226.95,226.99,565629.0,197.5227,197.5662,197.4705,197.5053,565629.0
2017-01-30 11:45:00,226.99,227.14,226.98,227.11,597384.0,197.5053,197.6358,197.4966,197.6097,597384.0
2017-01-30 11:50:00,227.11,227.15,227.01,227.03,369464.0,197.6097,197.6445,197.5227,197.5401,369464.0
2017-01-30 11:55:00,227.04,227.17,227.03,227.12,556065.0,197.5488,197.6619,197.5401,197.6184,556065.0
2017-01-30 12:00:00,227.13,227.14,227.05,227.08,450311.0,197.6271,197.6358,197.5575,197.5836,450311.0
2017-01-30 12:05:00,227.08,227.18,227.05,227.09,534117.0,197.5836,197.6706,197.5575,197.5923,534117.0
2017-01-30 12:10:00,227.08,227.1,226.92,227.04,754669.0,197.5836,197.601,197.4444,197.5488,754669.0
2017-01-30 12:15:00,227.03,227.11,227.03,227.1,349438.0,197.5401,197.6097,197.5401,197.601,349438.0
2017-01-30 12:20:00,227.11,227.13,227.0,227.08,357641.0,197.6097,197.6271,197.514,197.5836,357641.0
2017-01-30 12:25:00,227.08,227.14,227.05,227.05,396213.0,197.5836,197.6358,197.5575,197.5575,396213.0
2017-01-30 12:30:00,227.05,227.06,226.86,226.9,466544.0,197.5575,197.5662,197.3922,197.427,466544.0
2017-01-30 12:35:00,226.9,226.98,226.86,226.96,283365.0,197.427,197.4966,197.3922,197.4792,283365.0
2017-01-30 12:40:00,226.95,226.97,226.82,226.88,361628.0,197.4705,197.4879,197.3574,197.4096,361628.0
2017-01-30 12:45:00,226.87,226.91,226.83,226.84,339396.0,197.4009,197.4357,197.3661,197.3748,339396.0
2017-01-30 12:50:00,226.84,226.97,226.81,226.91,445429.0,197.3748,197.4879,197.3487,197.4357,445429.0
2017-01-30 12:55:00,226.92,226.94,226.84,226.94,200920.0,197.4444,197.4618,197.3748,197.4618,200920.0
2017-01-30 13:00:00,226.94,226.98,226.92,226.96,299928.0,197.4618,197.4966,197.4444,197.4792,299928.0
2017-01-30 13:05:00,226.96,227.11,226.91,227.08,489366.0,197.4792,197.6097,197.4357,197.5836,489366.0
2017-01-30 13:10:00,227.06,227.1,226.97,226.98,360480.0,197.5662,197.601,197.4879,197.4966,360480.0
2017-01-30 13:15:00,226.99,227.0,226.88,226.89,209815.0,197.5053,197.514,197.4096,197.4183,209815.0
2017-01-30 13:20:00,226.88,226.94,226.84,226.85,276581.0,197.4096,197.4618,197.3748,197.3835,276581.0
2017-01-30 13:25:00,226.85,226.97,226.84,226.96,327843.0,197.3835,197.4879,197.3748,197.4792,327843.0
2017-01-30 13:30:00,226.97,226.97,226.83,226.89,292224.0,197.4879,197.4879,197.3661,197.4183,292224.0
2017-01-30 13:35:00,226.89,226.9,226.79,226.81,387862.0,197.4183,197.427,197.3313,197.3487,387862.0
2017-01-30 13:40:00,226.82,226.94,226.79,226.86,348500.0,197.3574,197.4618,197.3313,197.3922,348500.0
2017-01-30 13:45:00,226.86,226.87,226.81,226.85,361861.0,197.3922,197.4009,197.3487,197.3835,361861.0
2017-01-30 13:50:00,226.85,226.85,226.71,226.81,505183.0,197.3835,197.3835,197.2616,197.3487,505183.0
2017-01-30 13:55:00,226.81,226.88,226.77,226.85,561570.0,197.3487,197.4096,197.3139,197.3835,561570.0
2017-01-30 14:00:00,226.86,226.97,226.86,226.95,531364.0,197.3922,197.4879,197.3922,197.4705,531364.0
2017-01-30 14:05:00,226.94,227.04,226.89,227.03,384132.0,197.4618,197.5488,197.4183,197.5401,384132.0
2017-01-30 14:10:00,227.03,227.06,226.98,227.05,506383.0,197.5401,197.5662,197.4966,197.5575,506383.0
2017-01-30 14:15:00,227.06,227.08,227.0,227.06,395325.0,197.5662,197.5836,197.514,197.5662,395325.0
2017-01-30 14:20:00,227.07,227.12,227.05,227.1,530581.0,197.5749,197.6184,197.5575,197.601,530581.0
2017-01-30 14:25:00,227.1,227.29,227.1,227.26,928700.0,197.601,197.7663,197.601,197.7402,928700.0
2017-01-30 14:30:00,227.26,227.38,227.25,227.3,568016.0,197.7402,197.8446,197.7315,197.775,568016.0
2017-01-30 14:35:00,227.31,227.31,227.25,227.29,358247.0,197.7837,197.7837,197.7315,197.7663,358247.0
2017-01-30 14:40:00,227.28,227.31,227.19,227.26,523545.0,197.7576,197.7837,197.6793,197.7402,523545.0
2017-01-30 14:45:00,227.26,227.28,227.16,227.17,353072.0,197.7402,197.7576,197.6532,197.6619,353072.0
2017-01-30 14:50:00,227.17,227.21,227.14,227.19,311896.0,197.6619,197.6967,197.6358,197.6793,311896.0
2017-01-30 14:55:00,227.2,227.31,227.19,227.31,382501.0,197.688,197.7837,197.6793,197.7837,382501.0
2017-01-30 15:00:00,227.3,227.31,227.09,227.12,504100.0,197.775,197.7837,197.5923,197.6184,504100.0
2017-01-30 15:05:00,227.12,227.17,227.02,227.08,504461.0,197.6184,197.6619,197.5314,197.5836,504461.0
2017-01-30 15:10:00,227.08,227.12,227.06,227.08,525848.0,197.5836,197.6184,197.5662,197.5836,525848.0
2017-01-30 15:15:00,227.07,227.1,226.99,227.1,586464.0,197.5749,197.601,197.5053,197.601,586464.0
2017-01-30 15:20:00,227.09,227.16,227.05,227.06,698053.0,197.5923,197.6532,197.5575,197.5662,698053.0
2017-01-30 15:25:00,227.06,227.14,227.05,227.12,435507.0,197.5662,197.6358,197.5575,197.6184,435507.0
2017-01-30 15:30:00,227.12,227.3,227.12,227.27,632776.0,197.6184,197.775,197.6184,197.7489,632776.0
2017-01-30 15:35:00,227.27,227.27,227.14,227.15,741719.0,197.7489,197.7489,197.6358,197.6445,741719.0
2017-01-30 15:40:00,227.15,227.37,227.1,227.35,1209550.0,197.6445,197.8359,197.601,197.8185,1209550.0
2017-01-30 15:45:00,227.36,227.53,227.35,227.5,1727518.0,197.8272,197.9751,197.8185,197.949,1727518.0
2017-01-30 15:50:00,227.49,227.67,227.49,227.6,1954927.0,197.9403,198.097,197.9403,198.036,1954927.0
2017-01-30 15:55:00,227.6,227.76,227.6,227.62,5105470.0,198.036,198.1753,198.036,198.0534,5105470.0
2017-01-31 09:30:00,226.98,227.21,226.96,227.05,2053032.0,197.4966,197.6967,197.4792,197.5575,2053032.0
2017-01-31 09:35:00,227.06,227.31,227.05,227.16,1130421.0,197.5662,197.7837,197.5575,197.6532,1130421.0
2017-01-31 09:40:00,227.15,227.17,227.0,227.09,624991.0,197.6445,197.6619,197.514,197.5923,624991.0
2017-01-31 09:45:00,227.09,227.15,226.91,227.13,1114232.0,197.5923,197.6445,197.4357,197.6271,1114232.0
2017-01-31 09:50:00,227.13,227.15,226.81,226.82,907380.0,197.6271,197.6445,197.3487,197.3574,907380.0
2017-01-31 09:55:00,226.8,226.91,226.77,226.89,1145034.0,197.34,197.4357,197.3139,197.4183,1145034.0
2017-01-31 10:00:00,226.89,226.94,226.51,226.53,1484972.0,197.4183,197.4618,197.0876,197.105,1484972.0
2017-01-31 10:05:00,226.53,226.81,226.51,226.7,1340672.0,197.105,197.3487,197.0876,197.2529,1340672.0
2017-01-31 10:10:00,226.7,226.74,226.59,226.7,811908.0,197.2529,197.2878,197.1572,197.2529,811908.0
2017-01-31 10:15:00,226.7,226.9,226.69,226.86,873646.0,197.2529,197.427,197.2442,197.3922,873646.0
2017-01-31 10:20:00,226.87,227.02,226.86,226.88,910827.0,197.4009,197.5314,197.3922,197.4096,910827.0
2017-01-31 10:25:00,226.87,226.98,226.73,226.76,682376.0,197.4009,197.4966,197.2791,197.3052,682376.0
2017-01-31 10:30:00,226.75,226.97,226.75,226.95,758429.0,197.2965,197.4879,197.2965,197.4705,758429.0
2017-01-31 10:35:00,226.96,227.05,226.87,226.87,805664.0,197.4792,197.5575,197.4009,197.4009,805664.0
2017-01-31 10:40:00,226.88,226.88,226.61,226.64,765203.0,197.4096,197.4096,197.1746,197.2007,765203.0
2017-01-31 10:45:00,226.64,226.76,226.54,226.55,723406.0,197.2007,197.3052,197.1137,197.1224,723406.0
2017-01-31 10:50:00,226.55,226.67,226.51,226.6,576065.0,197.1224,197.2268,197.0876,197.1659,576065.0
2017-01-31 10:55:00,226.6,226.7,226.54,226.62,475660.0,197.1659,197.2529,197.1137,197.1833,475660.0
2017-01-31 11:00:00,226.62,226.72,226.57,226.71,407041.0,197.1833,197.2704,197.1398,197.2616,407041.0
2017-01-31 11:05:00,226.72,226.82,226.68,226.69,594975.0,197.2704,197.3574,197.2355,197.2442,594975.0
2017-01-31 11:10:00,226.68,226.83,226.68,226.8,491846.0,197.2355,197.3661,197.2355,197.34,491846.0
2017-01-31 11:15:00,226.79,226.88,226.72,226.76,466017.0,197.3313,197.4096,197.2704,197.3052,466017.0
2017-01-31 11:20:00,226.77,226.81,226.72,226.79,253947.0,197.3139,197.3487,197.2704,197.3313,253947.0
2017-01-31 11:25:00,226.78,226.78,226.55,226.56,542099.0,197.3226,197.3226,197.1224,197.1311,542099.0
2017-01-31 11:30:00,226.56,226.65,226.37,226.41,949451.0,197.1311,197.2094,196.9658,197.0006,949451.0
2017-01-31 11:35:00,226.41,226.52,226.32,226.5,1506597.0,197.0006,197.0963,196.9223,197.0789,1506597.0
2017-01-31 11:40:00,226.49,226.56,226.44,226.53,773852.0,197.0702,197.1311,197.0267,197.105,773852.0
2017-01-31 11:45:00,226.53,226.56,226.44,226.46,530748.0,197.105,197.1311,197.0267,197.0441,530748.0
2017-01-31 11:50:00,226.47,226.61,226.46,226.6,379144.0,197.0528,197.1746,197.0441,197.1659,379144.0
2017-01-31 11:55:00,226.61,226.63,226.46,226.48,370434.0,197.1746,197.192,197.0441,197.0615,370434.0
2017-01-31 12:00:00,226.49,226.57,226.47,226.5,360967.0,197.0702,197.1398,197.0528,197.0789,360967.0
2017-01-31 12:05:00,226.5,226.65,226.5,226.64,392750.0,197.0789,197.2094,197.0789,197.2007,392750.0
2017-01-31 12:10:00,226.63,226.73,226.6,226.7,345021.0,197.192,197.2791,197.1659,197.2529,345021.0
2017-01-31 12:15:00,226.71,226.85,226.67,226.79,536619.0,197.2616,197.3835,197.2268,197.3313,536619.0
2017-01-31 12:20:00,226.78,226.87,226.77,226.8,402614.0,197.3226,197.4009,197.3139,197.34,402614.0
2017-01-31 12:25:00,226.8,226.88,226.8,226.83,380817.0,197.34,197.4096,197.34,197.3661,380817.0
2017-01-31 12:30:00,226.82,226.87,226.76,226.78,254345.0,197.3574,197.4009,197.3052,197.3226,254345.0
2017-01-31 12:35:00,226.79,226.82,226.76,226.78,201802.0,197.3313,197.3574,197.3052,197.3226,201802.0
2017-01-31 12:40:00,226.78,226.93,226.76,226.9,331379.0,197.3226,197.4531,197.3052,197.427,331379.0
2017-01-31 12:45:00,226.9,226.92,226.83,226.83,231541.0,197.427,197.4444,197.3661,197.3661,231541.0
2017-01-31 12:50:00,226.83,226.9,226.83,226.84,229554.0,197.3661,197.427,197.3661,197.3748,229554.0
2017-01-31 12:55:00,226.85,226.85,226.8,226.84,302754.0,197.3835,197.3835,197.34,197.3748,302754.0
2017-01-31 13:00:00,226.85,226.86,226.72,226.77,280081.0,197.3835,197.3922,197.2704,197.3139,280081.0
2017-01-31 13:05:00,226.77,226.79,226.74,226.79,131002.0,197.3139,197.3313,197.2878,197.3313,131002.0
2017-01-31 13:10:00,226.78,226.79,226.56,226.61,441978.0,197.3226,197.3313,197.1311,197.1746,441978.0
2017-01-31 13:15:00,226.61,226.68,226.58,226.64,189475.0,197.1746,197.2355,197.1485,197.2007,189475.0
2017-01-31 13:20:00,226.64,226.77,226.62,226.77,298749.0,197.2007,197.3139,197.1833,197.3139,298749.0
2017-01-31 13:25:00,226.77,226.83,226.74,226.82,190040.0,197.3139,197.3661,197.2878,197.3574,190040.0
2017-01-31 13:30:00,226.82,226.88,226.77,226.78,330122.0,197.3574,197.4096,197.3139,197.3226,330122.0
2017-01-31 13:35:00,226.79,226.83,226.73,226.79,183737.0,197.3313,197.3661,197.2791,197.3313,183737.0
2017-01-31 13:40:00,226.79,226.8,226.66,226.7,691571.0,197.3313,197.34,197.2181,197.2529,691571.0
2017-01-31 13:45:00,226.7,226.7,226.56,226.58,447897.0,197.2529,197.2529,197.1311,197.1485,447897.0
2017-01-31 13:50:00,226.58,226.63,226.51,226.55,545488.0,197.1485,197.192,197.0876,197.1224,545488.0
2017-01-31 13:55:00,226.55,226.58,226.44,226.5,770368.0,197.1224,197.1485,197.0267,197.0789,770368.0
2017-01-31 14:00:00,226.51,226.58,226.44,226.48,476602.0,197.0876,197.1485,197.0267,197.0615,476602.0
2017-01-31 14:05:00,226.48,226.54,226.42,226.49,547045.0,197.0615,197.1137,197.0093,197.0702,547045.0
2017-01-31 14:10:00,226.49,226.57,226.46,226.54,488305.0,197.0702,197.1398,197.0441,197.1137,488305.0
2017-01-31 14:15:00,226.53,226.62,226.51,226.57,432477.0,197.105,197.1833,197.0876,197.1398,432477.0
2017-01-31 14:20:00,226.56,226.67,226.56,226.66,431104.0,197.1311,197.2268,197.1311,197.2181,431104.0
2017-01-31 14:25:00,226.66,226.73,226.65,226.73,325565.0,197.2181,197.2791,197.2094,197.2791,325565.0
2017-01-31 14:30:00,226.72,226.73,226.59,226.61,666357.0,197.2704,197.2791,197.1572,197.1746,666357.0
2017-01-31 14:35:00,226.62,226.78,226.61,226.78,580818.0,197.1833,197.3226,197.1746,197.3226,580818.0
2017-01-31 14:40:00,226.78,226.91,226.76,226.91,590172.0,197.3226,197.4357,197.3052,197.4357,590172.0
2017-01-31 14:45:00,226.91,226.95,226.85,226.95,408358.0,197.4357,197.4705,197.3835,197.4705,408358.0
2017-01-31 14:50:00,226.95,226.99,226.93,226.96,545266.0,197.4705,197.5053,197.4531,197.4792,545266.0
2017-01-31 14:55:00,226.96,227.08,226.91,227.03,761322.0,197.4792,197.5836,197.4357,197.5401,761322.0
2017-01-31 15:00:00,227.04,227.17,227.03,227.08,849731.0,197.5488,197.6619,197.5401,197.5836,849731.0
2017-01-31 15:05:00,227.08,227.11,227.06,227.07,349876.0,197.5836,197.6097,197.5662,197.5749,349876.0
2017-01-31 15:10:00,227.07,227.21,227.05,227.21,1314340.0,197.5749,197.6967,197.5575,197.6967,1314340.0
2017-01-31 15:15:00,227.2,227.25,227.11,227.15,880491.0,197.688,197.7315,197.6097,197.6445,880491.0
2017-01-31 15:20:00,227.15,227.3,227.13,227.24,562863.0,197.6445,197.775,197.6271,197.7228,562863.0
2017-01-31 15:25:00,227.23,227.28,227.17,227.17,451646.0,197.7141,197.7576,197.6619,197.6619,451646.0
2017-01-31 15:30:00,227.17,227.36,227.16,227.32,1048237.0,197.6619,197.8272,197.6532,197.7924,1048237.0
2017-01-31 15:35:00,227.31,227.38,227.29,227.34,769379.0,197.7837,197.8446,197.7663,197.8098,769379.0
2017-01-31 15:40:00,227.33,227.48,227.32,227.44,1305932.0,197.8011,197.9316,197.7924,197.8968,1305932.0
2017-01-31 15:45:00,227.44,227.54,227.38,227.39,1875808.0,197.8968,197.9838,197.8446,197.8533,1875808.0
2017-01-31 15:50:00,227.39,227.43,227.31,227.34,1609704.0,197.8533,197.8881,197.7837,197.8098,1609704.0
2017-01-31 15:55:00,227.34,227.6,227.31,227.56,3887820.0,197.8098,198.036,197.7837,198.0012,3887820.0
2017-02-01 09:30:00,228.25,228.47,228.25,228.45,2015783.0,198.6016,198.793,198.6016,198.7756,2015783.0
2017-02-01 09:35:00,228.45,228.59,228.45,228.46,1661147.0,198.7756,198.8974,198.7756,198.7843,1661147.0
2017-02-01 09:40:00,228.46,228.52,228.42,228.44,904183.0,198.7843,198.8365,198.7495,198.7669,904183.0
2017-02-01 09:45:00,228.44,228.45,228.32,228.36,629316.0,198.7669,198.7756,198.6625,198.6973,629316.0
2017-02-01 09:50:00,228.36,228.4,228.27,228.27,552876.0,198.6973,198.7321,198.619,198.619,552876.0
2017-02-01 09:55:00,228.27,228.31,228.17,228.19,702350.0,198.619,198.6538,198.532,198.5494,702350.0
2017-02-01 10:00:00,228.23,228.35,228.19,228.25,1228732.0,198.5842,198.6886,198.5494,198.6016,1228732.0
2017-02-01 10:05:00,228.26,228.27,227.88,228.01,997497.0,198.6103,198.619,198.2797,198.3928,997497.0
2017-02-01 10:10:00,228.01,228.04,227.75,227.76,1047235.0,198.3928,198.4189,198.1666,198.1753,1047235.0
2017-02-01 10:15:00,227.77,227.89,227.74,227.88,712784.0,198.184,198.2884,198.1579,198.2797,712784.0
2017-02-01 10:20:00,227.88,227.95,227.8,227.81,568229.0,198.2797,198.3406,198.2101,198.2188,568229.0
2017-02-01 10:25:00,227.8,227.91,227.8,227.85,423184.0,198.2101,198.3058,198.2101,198.2536,423184.0
2017-02-01 10:30:00,227.85,227.9,227.76,227.76,589578.0,198.2536,198.2971,198.1753,198.1753,589578.0
2017-02-01 10:35:00,227.75,227.82,227.3,227.41,1871734.0,198.1666,198.2275,197.775,197.8707,1871734.0
2017-02-01 10:40:00,227.4,227.54,227.37,227.53,862495.0,197.862,197.9838,197.8359,197.9751,862495.0
2017-02-01 10:45:00,227.53,227.53,227.35,227.45,588560.0,197.9751,197.9751,197.8185,197.9055,588560.0
2017-02-01 10:50:00,227.44,227.53,227.37,227.49,521256.0,197.8968,197.9751,197.8359,197.9403,521256.0
2017-02-01 10:55:00,227.49,227.55,227.15,227.25,898683.0,197.9403,197.9925,197.6445,197.7315,898683.0
2017-02-01 11:00:00,227.26,227.47,227.24,227.44,1025844.0,197.7402,197.9229,197.7228,197.8968,1025844.0
2017-02-01 11:05:00,227.43,227.51,227.33,227.44,462076.0,197.8881,197.9577,197.8011,197.8968,462076.0
2017-02-01 11:10:00,227.43,227.53,227.36,227.46,492548.0,197.8881,197.9751,197.8272,197.9142,492548.0
2017-02-01 11:15:00,227.46,227.53,227.41,227.45,777450.0,197.9142,197.9751,197.8707,197.9055,777450.0
2017-02-01 11:20:00,227.44,227.47,227.36,227.44,369223.0,197.8968,197.9229,197.8272,197.8968,369223.0
2017-02-01 11:25:00,227.43,227.43,227.15,227.24,730344.0,197.8881,197.8881,197.6445,197.7228,730344.0
2017-02-01 11:30:00,227.24,227.36,227.23,227.28,517214.0,197.7228,197.8272,197.7141,197.7576,517214.0
2017-02-01 11:35:00,227.28,227.3,227.17,227.27,479458.0,197.7576,197.775,197.6619,197.7489,479458.0
2017-02-01 11:40:00,227.28,227.35,227.22,227.24,418809.0,197.7576,197.8185,197.7054,197.7228,418809.0
2017-02-01 11:45:00,227.25,227.31,227.0,227.03,1002959.0,197.7315,197.7837,197.514,197.5401,1002959.0
2017-02-01 11:50:00,227.02,227.14,226.94,227.1,1215839.0,197.5314,197.6358,197.4618,197.601,1215839.0
2017-02-01 11:55:00,227.09,227.21,227.02,227.2,559623.0,197.5923,197.6967,197.5314,197.688,559623.0
2017-02-01 12:00:00,227.21,227.28,227.2,227.28,339458.0,197.6967,197.7576,197.688,197.7576,339458.0
2017-02-01 12:05:00,227.28,227.35,227.23,227.28,409052.0,197.7576,197.8185,197.7141,197.7576,409052.0
2017-02-01 12:10:00,227.28,227.36,227.25,227.27,367120.0,197.7576,197.8272,197.7315,197.7489,367120.0
2017-02-01 12:15:00,227.26,227.28,227.14,227.15,281188.0,197.7402,197.7576,197.6358,197.6445,281188.0
2017-02-01 12:20:00,227.15,227.25,227.14,227.17,310186.0,197.6445,197.7315,197.6358,197.6619,310186.0
2017-02-01 12:25:00,227.17,227.31,227.12,227.31,324137.0,197.6619,197.7837,197.6184,197.7837,324137.0
2017-02-01 12:30:00,227.3,227.43,227.3,227.39,530582.0,197.775,197.8881,197.775,197.8533,530582.0
2017-02-01 12:35:00,227.4,227.46,227.37,227.43,287298.0,197.862,197.9142,197.8359,197.8881,287298.0
2017-02-01 12:40:00,227.42,227.5,227.42,227.43,305171.0,197.8794,197.949,197.8794,197.8881,305171.0
2017-02-01 12:45:00,227.43,227.5,227.39,227.4,366612.0,197.8881,197.949,197.8533,197.862,366612.0
2017-02-01 12:50:00,227.4,227.46,227.39,227.41,413849.0,197.862,197.9142,197.8533,197.8707,413849.0
2017-02-01 12:55:00,227.42,227.45,227.38,227.4,236542.0,197.8794,197.9055,197.8446,197.862,236542.0
2017-02-01 13:00:00,227.4,227.46,227.36,227.45,236076.0,197.862,197.9142,197.8272,197.9055,236076.0
2017-02-01 13:05:00,227.45,227.59,227.44,227.57,328322.0,197.9055,198.0273,197.8968,198.0099,328322.0
2017-02-01 13:10:00,227.56,227.57,227.49,227.53,395912.0,198.0012,198.0099,197.9403,197.9751,395912.0
2017-02-01 13:15:00,227.53,227.57,227.46,227.5,281967.0,197.9751,198.0099,197.9142,197.949,281967.0
2017-02-01 13:20:00,227.5,227.5,227.4,227.43,301543.0,197.949,197.949,197.862,197.8881,301543.0
2017-02-01 13:25:00,227.43,227.43,227.33,227.37,319765.0,197.8881,197.8881,197.8011,197.8359,319765.0
2017-02-01 13:30:00,227.38,227.42,227.36,227.38,277443.0,197.8446,197.8794,197.8272,197.8446,277443.0
2017-02-01 13:35:00,227.37,227.41,227.31,227.32,389424.0,197.8359,197.8707,197.7837,197.7924,389424.0
2017-02-01 13:40:00,227.33,227.49,227.32,227.46,349149.0,197.8011,197.9403,197.7924,197.9142,349149.0
2017-02-01 13:45:00,227.46,227.48,227.41,227.41,247796.0,197.9142,197.9316,197.8707,197.8707,247796.0
2017-02-01 13:50:00,227.41,227.46,227.31,227.31,671691.0,197.8707,197.9142,197.7837,197.7837,671691.0
2017-02-01 13:55:00,227.32,227.36,227.1,227.26,1428483.0,197.7924,197.8272,197.601,197.7402,1428483.0
2017-02-01 14:00:00,227.25,227.6,227.02,227.16,1303328.0,197.7315,198.036,197.5314,197.6532,1303328.0
2017-02-01 14:05:00,227.23,227.59,227.18,227.38,1319514.0,197.7141,198.0273,197.6706,197.8446,1319514.0
2017-02-01 14:10:00,227.38,227.8,227.38,227.77,1626542.0,197.8446,198.2101,197.8446,198.184,1626542.0
2017-02-01 14:15:00,227.77,227.88,227.6,227.83,1390157.0,198.184,198.2797,198.036,198.2362,1390157.0
2017-02-01 14:20:00,227.84,227.9,227.64,227.76,1010446.0,198.2449,198.2971,198.0708,198.1753,1010446.0
2017-02-01 14:25:00,227.75,227.88,227.73,227.76,583781.0,198.1666,198.2797,198.1492,198.1753,583781.0
2017-02-01 14:30:00,227.78,227.8,227.37,227.41,1501400.0,198.1927,198.2101,197.8359,197.8707,1501400.0
2017-02-01 14:35:00,227.4,227.52,227.33,227.43,837114.0,197.862,197.9664,197.8011,197.8881,837114.0
2017-02-01 14:40:00,227.43,227.48,227.27,227.34,820503.0,197.8881,197.9316,197.7489,197.8098,820503.0
2017-02-01 14:45:00,227.34,227.39,227.21,227.32,986890.0,197.8098,197.8533,197.6967,197.7924,986890.0
2017-02-01 14:50:00,227.32,227.32,227.17,227.27,658249.0,197.7924,197.7924,197.6619,197.7489,658249.0
2017-02-01 14:55:00,227.26,227.38,227.14,227.36,678300.0,197.7402,197.8446,197.6358,197.8272,678300.0
2017-02-01 15:00:00,227.37,227.49,227.35,227.49,618739.0,197.8359,197.9403,197.8185,197.9403,618739.0
2017-02-01 15:05:00,227.49,227.57,227.36,227.44,797726.0,197.9403,198.0099,197.8272,197.8968,797726.0
2017-02-01 15:10:00,227.42,227.55,227.4,227.51,632843.0,197.8794,197.9925,197.862,197.9577,632843.0
2017-02-01 15:15:00,227.52,227.59,227.44,227.49,570873.0,197.9664,198.0273,197.8968,197.9403,570873.0
2017-02-01 15:20:00,227.49,227.64,227.49,227.61,521422.0,197.9403,198.0708,197.9403,198.0447,521422.0
2017-02-01 15:25:00,227.61,227.7,227.59,227.67,509019.0,198.0447,198.1231,198.0273,198.097,509019.0
2017-02-01 15:30:00,227.67,227.72,227.64,227.7,947345.0,198.097,198.1405,198.0708,198.1231,947345.0
2017-02-01 15:35:00,227.7,227.77,227.66,227.77,790203.0,198.1231,198.184,198.0882,198.184,790203.0
2017-02-01 15:40:00,227.76,227.86,227.76,227.82,1587907.0,198.1753,198.2623,198.1753,198.2275,1587907.0
2017-02-01 15:45:00,227.81,227.85,227.61,227.68,1571513.0,198.2188,198.2536,198.0447,198.1057,1571513.0
2017-02-01 15:50:00,227.69,227.73,227.61,227.64,1282608.0,198.1144,198.1492,198.0447,198.0708,1282608.0
2017-02-01 15:55:00,227.65,227.73,227.55,227.64,3287446.0,198.0795,198.1492,197.9925,198.0708,3287446.0
2017-02-02 09:30:00,227.2,227.27,226.82,227.02,2679489.0,197.688,197.7489,197.3574,197.5314,2679489.0
2017-02-02 09:35:00,227.01,227.09,226.86,227.05,1411637.0,197.5227,197.5923,197.3922,197.5575,1411637.0
2017-02-02 09:40:00,227.05,227.31,226.97,227.25,1262567.0,197.5575,197.7837,197.4879,197.7315,1262567.0
2017-02-02 09:45:00,227.25,227.4,227.13,227.36,939214.0,197.7315,197.862,197.6271,197.8272,939214.0
2017-02-02 09:50:00,227.37,227.37,227.22,227.26,559045.0,197.8359,197.8359,197.7054,197.7402,559045.0
2017-02-02 09:55:00,227.26,227.43,227.18,227.42,795916.0,197.7402,197.8881,197.6706,197.8794,795916.0
2017-02-02 10:00:00,227.41,227.43,227.29,227.32,930173.0,197.8707,197.8881,197.7663,197.7924,930173.0
2017-02-02 10:05:00,227.31,227.38,227.24,227.38,773068.0,197.7837,197.8446,197.7228,197.8446,773068.0
2017-02-02 10:10:00,227.39,227.56,227.37,227.55,1079988.0,197.8533,198.0012,197.8359,197.9925,1079988.0
2017-02-02 10:15:00,227.56,227.61,227.43,227.51,1746401.0,198.0012,198.0447,197.8881,197.9577,1746401.0
2017-02-02 10:20:00,227.51,227.55,227.37,227.4,1121832.0,197.9577,197.9925,197.8359,197.862,1121832.0
2017-02-02 10:25:00,227.4,227.49,227.36,227.41,623372.0,197.862,197.9403,197.8272,197.8707,623372.0
2017-02-02 10:30:00,227.41,227.51,227.3,227.36,559654.0,197.8707,197.9577,197.775,197.8272,559654.0
2017-02-02 10:35:00,227.36,227.43,227.33,227.43,385760.0,197.8272,197.8881,197.8011,197.8881,385760.0
2017-02-02 10:40:00,227.43,227.59,227.42,227.59,617712.0,197.8881,198.0273,197.8794,198.0273,617712.0
2017-02-02 10:45:00,227.58,227.63,227.5,227.62,484166.0,198.0186,198.0621,197.949,198.0534,484166.0
2017-02-02 10:50:00,227.62,227.64,227.57,227.64,556347.0,198.0534,198.0708,198.0099,198.0708,556347.0
2017-02-02 10:55:00,227.64,228.01,227.63,227.99,1189335.0,198.0708,198.3928,198.0621,198.3754,1189335.0
2017-02-02 11:00:00,227.99,228.1,227.95,228.0,937956.0,198.3754,198.4711,198.3406,198.3841,937956.0
2017-02-02 11:05:00,227.99,228.01,227.9,227.92,510205.0,198.3754,198.3928,198.2971,198.3145,510205.0
2017-02-02 11:10:00,227.93,228.03,227.9,227.91,571815.0,198.3232,198.4102,198.2971,198.3058,571815.0
2017-02-02 11:15:00,227.91,227.93,227.88,227.9,312977.0,198.3058,198.3232,198.2797,198.2971,312977.0
2017-02-02 11:20:00,227.9,227.95,227.86,227.9,447057.0,198.2971,198.3406,198.2623,198.2971,447057.0
2017-02-02 11:25:00,227.9,227.93,227.78,227.79,417413.0,198.2971,198.3232,198.1927,198.2014,417413.0
2017-02-02 11:30:00,227.79,227.79,227.69,227.75,526040.0,198.2014,198.2014,198.1144,198.1666,526040.0
2017-02-02 11:35:00,227.76,227.81,227.71,227.74,224461.0,198.1753,198.2188,198.1318,198.1579,224461.0
2017-02-02 11:40:00,227.74,227.79,227.68,227.69,290501.0,198.1579,198.2014,198.1057,198.1144,290501.0
2017-02-02 11:45:00,227.69,227.71,227.46,227.46,870436.0,198.1144,198.1318,197.9142,197.9142,870436.0
2017-02-02 11:50:00,227.46,227.47,227.33,227.41,855711.0,197.9142,197.9229,197.8011,197.8707,855711.0
2017-02-02 11:55:00,227.4,227.42,227.19,227.23,575806.0,197.862,197.8794,197.6793,197.7141,575806.0
2017-02-02 12:00:00,227.23,227.29,227.16,227.27,911948.0,197.7141,197.7663,197.6532,197.7489,911948.0
2017-02-02 12:05:00,227.27,227.37,227.25,227.33,458587.0,197.7489,197.8359,197.7315,197.8011,458587.0
2017-02-02 12:10:00,227.33,227.4,227.29,227.33,245943.0,197.8011,197.862,197.7663,197.8011,245943.0
2017-02-02 12:15:00,227.34,227.4,227.29,227.39,277392.0,197.8098,197.862,197.7663,197.8533,277392.0
2017-02-02 12:20:00,227.39,227.44,227.35,227.38,237781.0,197.8533,197.8968,197.8185,197.8446,237781.0
2017-02-02 12:25:00,227.38,227.44,227.37,227.44,317026.0,197.8446,197.8968,197.8359,197.8968,317026.0
2017-02-02 12:30:00,227.44,227.52,227.4,227.52,467215.0,197.8968,197.9664,197.862,197.9664,467215.0
2017-02-02 12:35:00,227.51,227.61,227.49,227.61,356337.0,197.9577,198.0447,197.9403,198.0447,356337.0
2017-02-02 12:40:00,227.61,227.73,227.58,227.68,807487.0,198.0447,198.1492,198.0186,198.1057,807487.0
2017-02-02 12:45:00,227.68,227.78,227.67,227.73,352597.0,198.1057,198.1927,198.097,198.1492,352597.0
2017-02-02 12:50:00,227.73,227.79,227.66,227.66,293483.0,198.1492,198.2014,198.0882,198.0882,293483.0
2017-02-02 12:55:00,227.67,227.72,227.65,227.7,277321.0,198.097,198.1405,198.0795,198.1231,277321.0
2017-02-02 13:00:00,227.69,227.73,227.6,227.63,414132.0,198.1144,198.1492,198.036,198.0621,414132.0
2017-02-02 13:05:00,227.62,227.67,227.6,227.66,314776.0,198.0534,198.097,198.036,198.0882,314776.0
2017-02-02 13:10:00,227.66,227.71,227.64,227.7,250906.0,198.0882,198.1318,198.0708,198.1231,250906.0
2017-02-02 13:15:00,227.7,227.71,227.58,227.59,356117.0,198.1231,198.1318,198.0186,198.0273,356117.0
2017-02-02 13:20:00,227.58,227.58,227.49,227.5,293278.0,198.0186,198.0186,197.9403,197.949,293278.0
2017-02-02 13:25:00,227.51,227.51,227.4,227.43,338692.0,197.9577,197.9577,197.862,197.8881,338692.0
2017-02-02 13:30:00,227.42,227.47,227.37,227.44,330101.0,197.8794,197.9229,197.8359,197.8968,330101.0
2017-02-02 13:35:00,227.44,227.44,227.39,227.44,147356.0,197.8968,197.8968,197.8533,197.8968,147356.0
2017-02-02 13:40:00,227.43,227.78,227.43,227.78,748029.0,197.8881,198.1927,197.8881,198.1927,748029.0
2017-02-02 13:45:00,227.77,227.83,227.67,227.74,551186.0,198.184,198.2362,198.097,198.1579,551186.0
2017-02-02 13:50:00,227.74,227.85,227.73,227.84,489362.0,198.1579,198.2536,198.1492,198.2449,489362.0
2017-02-02 13:55:00,227.85,227.88,227.77,227.78,350110.0,198.2536,198.2797,198.184,198.1927,350110.0
2017-02-02 14:00:00,227.78,227.79,227.67,227.72,606471.0,198.1927,198.2014,198.097,198.1405,606471.0
2017-02-02 14:05:00,227.71,227.75,227.7,227.71,220821.0,198.1318,198.1666,198.1231,198.1318,220821.0
2017-02-02 14:10:00,227.72,227.74,227.64,227.65,268474.0,198.1405,198.1579,198.0708,198.0795,268474.0
2017-02-02 14:15:00,227.65,227.7,227.54,227.55,406376.0,198.0795,198.1231,197.9838,197.9925,406376.0
2017-02-02 14:20:00,227.55,227.55,227.35,227.43,649012.0,197.9925,197.9925,197.8185,197.8881,649012.0
2017-02-02 14:25:00,227.43,227.45,227.28,227.31,374523.0,197.8881,197.9055,197.7576,197.7837,374523.0
2017-02-02 14:30:00,227.31,227.32,227.21,227.27,718971.0,197.7837,197.7924,197.6967,197.7489,718971.0
2017-02-02 14:35:00,227.27,227.4,227.24,227.39,691700.0,197.7489,197.862,197.7228,197.8533,691700.0
2017-02-02 14:40:00,227.39,227.41,227.28,227.4,510437.0,197.8533,197.8707,197.7576,197.862,510437.0
2017-02-02 14:45:00,227.41,227.43,227.18,227.19,596899.0,197.8707,197.8881,197.6706,197.6793,596899.0
2017-02-02 14:50:00,227.21,227.31,227.19,227.31,483671.0,197.6967,197.7837,197.6793,197.7837,483671.0
2017-02-02 14:55:00,227.31,227.36,227.29,227.36,238923.0,197.7837,197.8272,197.7663,197.8272,238923.0
2017-02-02 15:00:00,227.35,227.36,227.29,227.34,347300.0,197.8185,197.8272,197.7663,197.8098,347300.0
2017-02-02 15:05:00,227.34,227.47,227.33,227.41,712976.0,197.8098,197.9229,197.8011,197.8707,712976.0
2017-02-02 15:10:00,227.41,227.49,227.4,227.44,508782.0,197.8707,197.9403,197.862,197.8968,508782.0
2017-02-02 15:15:00,227.45,227.56,227.36,227.55,835071.0,197.9055,198.0012,197.8272,197.9925,835071.0
2017-02-02 15:20:00,227.55,227.7,227.54,227.63,1129634.0,197.9925,198.1231,197.9838,198.0621,1129634.0
2017-02-02 15:25:00,227.64,227.77,227.62,227.72,648845.0,198.0708,198.184,198.0534,198.1405,648845.0
2017-02-02 15:30:00,227.73,227.78,227.66,227.74,696510.0,198.1492,198.1927,198.0882,198.1579,696510.0
2017-02-02 15:35:00,227.74,227.75,227.6,227.62,768116.0,198.1579,198.1666,198.036,198.0534,768116.0
2017-02-02 15:40:00,227.62,227.76,227.61,227.73,552863.0,198.0534,198.1753,198.0447,198.1492,552863.0
2017-02-02 15:45:00,227.73,227.8,227.7,227.79,1229587.0,198.1492,198.2101,198.1231,198.2014,1229587.0
2017-02-02 15:50:00,227.78,227.83,227.7,227.75,1321889.0,198.1927,198.2362,198.1231,198.1666,1321889.0
2017-02-02 15:55:00,227.74,227.79,227.68,227.77,2646649.0,198.1579,198.2014,198.1057,198.184,2646649.0
2017-02-03 09:30:00,228.81,228.86,228.57,228.66,2645405.0,199.0889,199.1324,198.88,198.9584,2645405.0
2017-02-03 09:35:00,228.66,228.78,228.61,228.75,1291744.0,198.9584,199.0628,198.9148,199.0367,1291744.0
2017-02-03 09:40:00,228.76,228.81,228.49,228.5,1594640.0,199.0454,199.0889,198.8104,198.8191,1594640.0
2017-02-03 09:45:00,228.5,228.67,228.46,228.64,1083471.0,198.8191,198.9671,198.7843,198.941,1083471.0
2017-02-03 09:50:00,228.64,228.69,228.6,228.68,703457.0,198.941,198.9845,198.9061,198.9758,703457.0
2017-02-03 09:55:00,228.68,228.75,228.65,228.7,822052.0,198.9758,199.0367,198.9497,198.9932,822052.0
2017-02-03 10:00:00,228.7,229.01,228.67,228.87,1694162.0,198.9932,199.2629,198.9671,199.1411,1694162.0
2017-02-03 10:05:00,228.87,228.97,228.84,228.93,1140931.0,199.1411,199.2281,199.115,199.1933,1140931.0
2017-02-03 10:10:00,228.93,228.97,228.83,228.9,521913.0,199.1933,199.2281,199.1063,199.1672,521913.0
2017-02-03 10:15:00,228.89,229.05,228.88,229.02,925508.0,199.1585,199.2977,199.1498,199.2716,925508.0
2017-02-03 10:20:00,229.03,229.16,228.98,229.08,1344866.0,199.2803,199.3934,199.2368,199.3238,1344866.0
2017-02-03 10:25:00,229.08,229.3,229.08,229.11,1302776.0,199.3238,199.5152,199.3238,199.3499,1302776.0
2017-02-03 10:30:00,229.1,229.14,229.01,229.01,760036.0,199.3412,199.376,199.2629,199.2629,760036.0
2017-02-03 10:35:00,229.01,229.1,228.99,229.05,620842.0,199.2629,199.3412,199.2455,199.2977,620842.0
2017-02-03 10:40:00,229.06,229.17,229.06,229.17,569529.0,199.3064,199.4021,199.3064,199.4021,569529.0
2017-02-03 10:45:00,229.16,229.38,229.14,229.37,920963.0,199.3934,199.5848,199.376,199.5761,920963.0
2017-02-03 10:50:00,229.37,229.4,229.24,229.27,727492.0,199.5761,199.6022,199.463,199.4891,727492.0
2017-02-03 10:55:00,229.28,229.32,229.23,229.25,599214.0,199.4978,199.5326,199.4543,199.4717,599214.0
2017-02-03 11:00:00,229.26,229.45,229.25,229.41,644760.0,199.4804,199.6457,199.4717,199.6109,644760.0
2017-02-03 11:05:00,229.41,229.5,229.39,229.46,1169836.0,199.6109,199.6892,199.5935,199.6544,1169836.0
2017-02-03 11:10:00,229.46,229.52,229.38,229.42,724893.0,199.6544,199.7066,199.5848,199.6196,724893.0
2017-02-03 11:15:00,229.41,229.46,229.38,229.39,725130.0,199.6109,199.6544,199.5848,199.5935,725130.0
2017-02-03 11:20:00,229.4,229.43,229.12,229.2,726344.0,199.6022,199.6283,199.3586,199.4282,726344.0
2017-02-03 11:25:00,229.2,229.3,229.19,229.27,515702.0,199.4282,199.5152,199.4195,199.4891,515702.0
2017-02-03 11:30:00,229.26,229.32,229.21,229.23,372069.0,199.4804,199.5326,199.4369,199.4543,372069.0
2017-02-03 11:35:00,229.22,229.25,229.15,229.23,493934.0,199.4456,199.4717,199.3847,199.4543,493934.0
2017-02-03 11:40:00,229.23,229.25,229.1,229.13,440217.0,199.4543,199.4717,199.3412,199.3673,440217.0
2017-02-03 11:45:00,229.13,229.23,229.08,229.23,503728.0,199.3673,199.4543,199.3238,199.4543,503728.0
2017-02-03 11:50:00,229.23,229.29,229.16,229.2,477626.0,199.4543,199.5065,199.3934,199.4282,477626.0
2017-02-03 11:55:00,229.2,229.25,229.12,229.24,332274.0,199.4282,199.4717,199.3586,199.463,332274.0
2017-02-03 12:00:00,229.24,229.39,229.23,229.38,671100.0,199.463,199.5935,199.4543,199.5848,671100.0
2017-02-03 12:05:00,229.37,229.39,229.32,229.37,443871.0,199.5761,199.5935,199.5326,199.5761,443871.0
2017-02-03 12:10:00,229.37,229.38,229.3,229.34,254742.0,199.5761,199.5848,199.5152,199.55,254742.0
2017-02-03 12:15:00,229.33,229.36,229.3,229.33,240252.0,199.5413,199.5674,199.5152,199.5413,240252.0
2017-02-03 12:20:00,229.33,229.41,229.32,229.4,223492.0,199.5413,199.6109,199.5326,199.6022,223492.0
2017-02-03 12:25:00,229.39,229.42,229.26,229.31,346853.0,199.5935,199.6196,199.4804,199.5239,346853.0
2017-02-03 12:30:00,229.31,229.39,229.3,229.38,169239.0,199.5239,199.5935,199.5152,199.5848,169239.0
2017-02-03 12:35:00,229.38,229.39,229.3,229.35,279894.0,199.5848,199.5935,199.5152,199.5587,279894.0
2017-02-03 12:40:00,229.34,229.37,229.29,229.35,136517.0,199.55,199.5761,199.5065,199.5587,136517.0
2017-02-03 12:45:00,229.36,229.37,229.28,229.35,276698.0,199.5674,199.5761,199.4978,199.5587,276698.0
2017-02-03 12:50:00,229.35,229.4,229.35,229.36,278749.0,199.5587,199.6022,199.5587,199.5674,278749.0
2017-02-03 12:55:00,229.36,229.38,229.31,229.36,366358.0,199.5674,199.5848,199.5239,199.5674,366358.0
2017-02-03 13:00:00,229.35,229.36,229.31,229.33,89837.0,199.5587,199.5674,199.5239,199.5413,89837.0
2017-02-03 13:05:00,229.32,229.32,229.25,229.25,333296.0,199.5326,199.5326,199.4717,199.4717,333296.0
2017-02-03 13:10:00,229.25,229.39,229.22,229.34,372358.0,199.4717,199.5935,199.4456,199.55,372358.0
2017-02-03 13:15:00,229.34,229.43,229.33,229.4,294745.0,199.55,199.6283,199.5413,199.6022,294745.0
2017-02-03 13:20:00,229.4,229.4,229.36,229.38,168519.0,199.6022,199.6022,199.5674,199.5848,168519.0
2017-02-03 13:25:00,229.38,229.39,229.3,229.32,189891.0,199.5848,199.5935,199.5152,199.5326,189891.0
2017-02-03 13:30:00,229.32,229.36,229.26,229.35,181207.0,199.5326,199.5674,199.4804,199.5587,181207.0
2017-02-03 13:35:00,229.35,229.36,229.19,229.28,413454.0,199.5587,199.5674,199.4195,199.4978,413454.0
2017-02-03 13:40:00,229.28,229.29,229.2,229.25,507425.0,199.4978,199.5065,199.4282,199.4717,507425.0
2017-02-03 13:45:00,229.24,229.25,229.21,229.23,163097.0,199.463,199.4717,199.4369,199.4543,163097.0
2017-02-03 13:50:00,229.23,229.34,229.22,229.33,317569.0,199.4543,199.55,199.4456,199.5413,317569.0
2017-02-03 13:55:00,229.32,229.33,229.18,229.21,360819.0,199.5326,199.5413,199.4108,199.4369,360819.0
2017-02-03 14:00:00,229.21,229.3,229.2,229.29,251275.0,199.4369,199.5152,199.4282,199.5065,251275.0
2017-02-03 14:05:00,229.29,229.31,229.27,229.29,158966.0,199.5065,199.5239,199.4891,199.5065,158966.0
2017-02-03 14:10:00,229.28,229.38,229.27,229.29,517981.0,199.4978,199.5848,199.4891,199.5065,517981.0
2017-02-03 14:15:00,229.28,229.35,229.28,229.3,221954.0,199.4978,199.5587,199.4978,199.5152,221954.0
2017-02-03 14:20:00,229.29,229.35,229.28,229.3,276917.0,199.5065,199.5587,199.4978,199.5152,276917.0
2017-02-03 14:25:00,229.3,229.31,229.23,229.27,378855.0,199.5152,199.5239,199.4543,199.4891,378855.0
2017-02-03 14:30:00,229.26,229.33,229.25,229.33,259515.0,199.4804,199.5413,199.4717,199.5413,259515.0
2017-02-03 14:35:00,229.32,229.35,229.3,229.35,242485.0,199.5326,199.5587,199.5152,199.5587,242485.0
2017-02-03 14:40:00,229.34,229.4,229.34,229.38,423757.0,199.55,199.6022,199.55,199.5848,423757.0
2017-02-03 14:45:00,229.39,229.44,229.38,229.41,473216.0,199.5935,199.637,199.5848,199.6109,473216.0
2017-02-03 14:50:00,229.41,229.42,229.35,229.37,218432.0,199.6109,199.6196,199.5587,199.5761,218432.0
2017-02-03 14:55:00,229.37,229.38,229.32,229.36,377252.0,199.5761,199.5848,199.5326,199.5674,377252.0
2017-02-03 15:00:00,229.36,229.4,229.32,229.36,401497.0,199.5674,199.6022,199.5326,199.5674,401497.0
2017-02-03 15:05:00,229.36,229.48,229.35,229.44,619060.0,199.5674,199.6718,199.5587,199.637,619060.0
2017-02-03 15:10:00,229.45,229.47,229.4,229.45,335225.0,199.6457,199.6631,199.6022,199.6457,335225.0
2017-02-03 15:15:00,229.45,229.51,229.42,229.46,703030.0,199.6457,199.6979,199.6196,199.6544,703030.0
2017-02-03 15:20:00,229.45,229.46,229.35,229.35,936610.0,199.6457,199.6544,199.5587,199.5587,936610.0
2017-02-03 15:25:00,229.35,229.37,229.32,229.36,371379.0,199.5587,199.5761,199.5326,199.5674,371379.0
2017-02-03 15:30:00,229.36,229.39,229.33,229.37,1043680.0,199.5674,199.5935,199.5413,199.5761,1043680.0
2017-02-03 15:35:00,229.36,229.45,229.35,229.41,1073402.0,199.5674,199.6457,199.5587,199.6109,1073402.0
2017-02-03 15:40:00,229.42,229.46,229.36,229.45,895154.0,199.6196,199.6544,199.5674,199.6457,895154.0
2017-02-03 15:45:00,229.46,229.55,229.44,229.45,2366534.0,199.6544,199.7327,199.637,199.6457,2366534.0
2017-02-03 15:50:00,229.45,229.49,229.39,229.45,1564034.0,199.6457,199.6805,199.5935,199.6457,1564034.0
2017-02-03 15:55:00,229.45,229.5,229.25,229.37,6901497.0,199.6457,199.6892,199.4717,199.5761,6901497.0
2017-02-06 09:30:00,228.87,229.04,228.82,228.99,1670172.0,199.1411,199.289,199.0976,199.2455,1670172.0
2017-02-06 09:35:00,228.99,229.11,228.82,229.11,1490464.0,199.2455,199.3499,199.0976,199.3499,1490464.0
2017-02-06 09:40:00,229.11,229.11,228.95,229.03,709852.0,199.3499,199.3499,199.2107,199.2803,709852.0
2017-02-06 09:45:00,229.03,229.05,228.89,228.99,1007266.0,199.2803,199.2977,199.1585,199.2455,1007266.0
2017-02-06 09:50:00,228.99,229.16,228.94,229.15,629792.0,199.2455,199.3934,199.202,199.3847,629792.0
2017-02-06 09:55:00,229.16,229.26,229.11,229.14,704232.0,199.3934,199.4804,199.3499,199.376,704232.0
2017-02-06 10:00:00,229.14,229.17,229.04,229.13,383806.0,199.376,199.4021,199.289,199.3673,383806.0
2017-02-06 10:05:00,229.13,229.15,229.03,229.11,488949.0,199.3673,199.3847,199.2803,199.3499,488949.0
2017-02-06 10:10:00,229.11,229.17,229.06,229.1,361261.0,199.3499,199.4021,199.3064,199.3412,361261.0
2017-02-06 10:15:00,229.09,229.3,229.09,229.23,659405.0,199.3325,199.5152,199.3325,199.4543,659405.0
2017-02-06 10:20:00,229.23,229.3,229.2,229.26,353023.0,199.4543,199.5152,199.4282,199.4804,353023.0
2017-02-06 10:25:00,229.26,229.33,229.21,229.22,469636.0,199.4804,199.5413,199.4369,199.4456,469636.0
2017-02-06 10:30:00,229.22,229.23,228.98,229.02,647041.0,199.4456,199.4543,199.2368,199.2716,647041.0
2017-02-06 10:35:00,229.02,229.1,229.0,229.02,519485.0,199.2716,199.3412,199.2542,199.2716,519485.0
2017-02-06 10:40:00,229.02,229.09,228.94,229.02,456253.0,199.2716,199.3325,199.202,199.2716,456253.0
2017-02-06 10:45:00,229.03,229.12,228.92,228.95,464138.0,199.2803,199.3586,199.1846,199.2107,464138.0
2017-02-06 10:50:00,228.95,229.03,228.94,229.02,471729.0,199.2107,199.2803,199.202,199.2716,471729.0
2017-02-06 10:55:00,229.02,229.07,228.91,228.93,656825.0,199.2716,199.3151,199.1759,199.1933,656825.0
2017-02-06 11:00:00,228.92,229.04,228.89,229.03,607168.0,199.1846,199.289,199.1585,199.2803,607168.0
2017-02-06 11:05:00,229.03,229.1,229.03,229.09,442800.0,199.2803,199.3412,199.2803,199.3325,442800.0
2017-02-06 11:10:00,229.08,229.14,229.05,229.11,241206.0,199.3238,199.376,199.2977,199.3499,241206.0
2017-02-06 11:15:00,229.11,229.16,229.07,229.08,228200.0,199.3499,199.3934,199.3151,199.3238,228200.0
2017-02-06 11:20:00,229.08,229.17,229.07,229.15,243632.0,199.3238,199.4021,199.3151,199.3847,243632.0
2017-02-06 11:25:00,229.16,229.26,229.16,229.19,517661.0,199.3934,199.4804,199.3934,199.4195,517661.0
2017-02-06 11:30:00,229.19,229.2,229.12,229.14,475534.0,199.4195,199.4282,199.3586,199.376,475534.0
2017-02-06 11:35:00,229.14,229.22,229.11,229.17,214158.0,199.376,199.4456,199.3499,199.4021,214158.0
2017-02-06 11:40:00,229.18,229.21,229.02,229.09,402889.0,199.4108,199.4369,199.2716,199.3325,402889.0
2017-02-06 11:45:00,229.09,229.12,229.02,229.05,224752.0,199.3325,199.3586,199.2716,199.2977,224752.0
2017-02-06 11:50:00,229.06,229.07,228.95,229.02,480966.0,199.3064,199.3151,199.2107,199.2716,480966.0
2017-02-06 11:55:00,229.02,229.05,228.98,229.02,185871.0,199.2716,199.2977,199.2368,199.2716,185871.0
2017-02-06 12:00:00,229.01,229.05,228.97,229.01,168454.0,199.2629,199.2977,199.2281,199.2629,168454.0
2017-02-06 12:05:00,229.01,229.02,228.93,228.97,298405.0,199.2629,199.2716,199.1933,199.2281,298405.0
2017-02-06 12:10:00,228.97,229.04,228.95,229.03,248612.0,199.2281,199.289,199.2107,199.2803,248612.0
2017-02-06 12:15:00,229.04,229.04,228.96,228.96,131212.0,199.289,199.289,199.2194,199.2194,131212.0
2017-02-06 12:20:00,228.97,229.02,228.92,228.98,202870.0,199.2281,199.2716,199.1846,199.2368,202870.0
2017-02-06 12:25:00,228.98,229.0,228.92,228.99,191344.0,199.2368,199.2542,199.1846,199.2455,191344.0
2017-02-06 12:30:00,229.0,229.0,228.87,228.89,299807.0,199.2542,199.2542,199.1411,199.1585,299807.0
2017-02-06 12:35:00,228.89,228.92,228.83,228.92,254173.0,199.1585,199.1846,199.1063,199.1846,254173.0
2017-02-06 12:40:00,228.91,228.94,228.87,228.89,186335.0,199.1759,199.202,199.1411,199.1585,186335.0
2017-02-06 12:45:00,228.88,228.89,228.83,228.84,236076.0,199.1498,199.1585,199.1063,199.115,236076.0
2017-02-06 12:50:00,228.84,228.92,228.82,228.88,259266.0,199.115,199.1846,199.0976,199.1498,259266.0
2017-02-06 12:55:00,228.89,228.91,228.72,228.74,570098.0,199.1585,199.1759,199.0106,199.028,570098.0
2017-02-06 13:00:00,228.74,228.8,228.65,228.67,623283.0,199.028,199.0802,198.9497,198.9671,623283.0
2017-02-06 13:05:00,228.66,228.77,228.63,228.76,299189.0,198.9584,199.0541,198.9323,199.0454,299189.0
2017-02-06 13:10:00,228.77,228.77,228.62,228.63,341052.0,199.0541,199.0541,198.9236,198.9323,341052.0
2017-02-06 13:15:00,228.63,228.69,228.54,228.62,485534.0,198.9323,198.9845,198.8539,198.9236,485534.0
2017-02-06 13:20:00,228.62,228.74,228.62,228.73,472936.0,198.9236,199.028,198.9236,199.0193,472936.0
2017-02-06 13:25:00,228.73,228.75,228.67,228.7,429590.0,199.0193,199.0367,198.9671,198.9932,429590.0
2017-02-06 13:30:00,228.7,228.7,228.6,228.69,341758.0,198.9932,198.9932,198.9061,198.9845,341758.0
2017-02-06 13:35:00,228.69,228.72,228.54,228.56,370464.0,198.9845,199.0106,198.8539,198.8713,370464.0
2017-02-06 13:40:00,228.56,228.66,228.55,228.65,466324.0,198.8713,198.9584,198.8626,198.9497,466324.0
2017-02-06 13:45:00,228.64,228.67,228.57,228.67,324228.0,198.941,198.9671,198.88,198.9671,324228.0
2017-02-06 13:50:00,228.66,228.83,228.63,228.76,713053.0,198.9584,199.1063,198.9323,199.0454,713053.0
2017-02-06 13:55:00,228.76,228.82,228.73,228.8,306168.0,199.0454,199.0976,199.0193,199.0802,306168.0
2017-02-06 14:00:00,228.8,228.8,228.72,228.73,405447.0,199.0802,199.0802,199.0106,199.0193,405447.0
2017-02-06 14:05:00,228.72,228.75,228.66,228.72,275046.0,199.0106,199.0367,198.9584,199.0106,275046.0
2017-02-06 14:10:00,228.71,228.8,228.7,228.78,412470.0,199.0019,199.0802,198.9932,199.0628,412470.0
2017-02-06 14:15:00,228.77,228.81,228.72,228.77,367317.0,199.0541,199.0889,199.0106,199.0541,367317.0
2017-02-06 14:20:00,228.77,228.8,228.7,228.72,361780.0,199.0541,199.0802,198.9932,199.0106,361780.0
2017-02-06 14:25:00,228.71,228.78,228.66,228.73,423010.0,199.0019,199.0628,198.9584,199.0193,423010.0
2017-02-06 14:30:00,228.72,228.79,228.7,228.74,258710.0,199.0106,199.0715,198.9932,199.028,258710.0
2017-02-06 14:35:00,228.74,228.77,228.66,228.74,271223.0,199.028,199.0541,198.9584,199.028,271223.0
2017-02-06 14:40:00,228.74,228.75,228.68,228.75,280604.0,199.028,199.0367,198.9758,199.0367,280604.0
2017-02-06 14:45:00,228.74,228.83,228.7,228.73,712346.0,199.028,199.1063,198.9932,199.0193,712346.0
2017-02-06 14:50:00,228.72,228.75,228.69,228.73,290013.0,199.0106,199.0367,198.9845,199.0193,290013.0
2017-02-06 14:55:00,228.73,228.84,228.73,228.77,648041.0,199.0193,199.115,199.0193,199.0541,648041.0
2017-02-06 15:00:00,228.77,228.79,228.75,228.77,188059.0,199.0541,199.0715,199.0367,199.0541,188059.0
2017-02-06 15:05:00,228.78,228.86,228.76,228.82,515841.0,199.0628,199.1324,199.0454,199.0976,515841.0
2017-02-06 15:10:00,228.83,228.86,228.77,228.77,179569.0,199.1063,199.1324,199.0541,199.0541,179569.0
2017-02-06 15:15:00,228.77,228.89,228.76,228.84,275973.0,199.0541,199.1585,199.0454,199.115,275973.0
2017-02-06 15:20:00,228.83,228.87,228.78,228.79,198514.0,199.1063,199.1411,199.0628,199.0715,198514.0
2017-02-06 15:25:00,228.79,228.84,228.76,228.81,448792.0,199.0715,199.115,199.0454,199.0889,448792.0
2017-02-06 15:30:00,228.82,228.86,228.79,228.82,518354.0,199.0976,199.1324,199.0715,199.0976,518354.0
2017-02-06 15:35:00,228.82,228.89,228.78,228.89,616161.0,199.0976,199.1585,199.0628,199.1585,616161.0
2017-02-06 15:40:00,228.89,228.9,228.82,228.83,591057.0,199.1585,199.1672,199.0976,199.1063,591057.0
2017-02-06 15:45:00,228.83,228.85,228.75,228.77,1063017.0,199.1063,199.1237,199.0367,199.0541,1063017.0
2017-02-06 15:50:00,228.77,228.88,228.75,228.83,973453.0,199.0541,199.1498,199.0367,199.1063,973453.0
2017-02-06 15:55:00,228.83,228.97,228.82,228.97,2535778.0,199.1063,199.2281,199.0976,199.2281,2535778.0
2017-02-07 09:30:00,229.38,229.45,229.2,229.27,1249016.0,199.5848,199.6457,199.4282,199.4891,1249016.0
2017-02-07 09:35:00,229.26,229.47,229.24,229.47,698127.0,199.4804,199.6631,199.463,199.6631,698127.0
2017-02-07 09:40:00,229.47,229.53,229.34,229.51,960793.0,199.6631,199.7153,199.55,199.6979,960793.0
2017-02-07 09:45:00,229.51,229.66,229.5,229.55,860770.0,199.6979,199.8285,199.6892,199.7327,860770.0
2017-02-07 09:50:00,229.57,229.6,229.42,229.52,646884.0,199.7502,199.7763,199.6196,199.7066,646884.0
2017-02-07 09:55:00,229.52,229.53,229.44,229.47,350656.0,199.7066,199.7153,199.637,199.6631,350656.0
2017-02-07 10:00:00,229.47,229.5,229.39,229.43,431154.0,199.6631,199.6892,199.5935,199.6283,431154.0
2017-02-07 10:05:00,229.44,229.54,229.44,229.53,428276.0,199.637,199.724,199.637,199.7153,428276.0
2017-02-07 10:10:00,229.53,229.58,229.47,229.55,467394.0,199.7153,199.7589,199.6631,199.7327,467394.0
2017-02-07 10:15:00,229.56,229.62,229.52,229.52,422706.0,199.7415,199.7937,199.7066,199.7066,422706.0
2017-02-07 10:20:00,229.52,229.52,229.42,229.46,518078.0,199.7066,199.7066,199.6196,199.6544,518078.0
2017-02-07 10:25:00,229.45,229.55,229.45,229.48,493739.0,199.6457,199.7327,199.6457,199.6718,493739.0
2017-02-07 10:30:00,229.48,229.48,229.36,229.38,591992.0,199.6718,199.6718,199.5674,199.5848,591992.0
2017-02-07 10:35:00,229.37,229.45,229.37,229.45,273762.0,199.5761,199.6457,199.5761,199.6457,273762.0
2017-02-07 10:40:00,229.45,229.55,229.44,229.54,436488.0,199.6457,199.7327,199.637,199.724,436488.0
2017-02-07 10:45:00,229.54,229.55,229.47,229.54,390185.0,199.724,199.7327,199.6631,199.724,390185.0
2017-02-07 10:50:00,229.54,229.57,229.49,229.54,456767.0,199.724,199.7502,199.6805,199.724,456767.0
2017-02-07 10:55:00,229.54,229.56,229.44,229.5,558204.0,199.724,199.7415,199.637,199.6892,558204.0
2017-02-07 11:00:00,229.5,229.6,229.45,229.59,424903.0,199.6892,199.7763,199.6457,199.7676,424903.0
2017-02-07 11:05:00,229.59,229.62,229.5,229.58,386700.0,199.7676,199.7937,199.6892,199.7589,386700.0
2017-02-07 11:10:00,229.58,229.61,229.48,229.48,651470.0,199.7589,199.785,199.6718,199.6718,651470.0
2017-02-07 11:15:00,229.49,229.52,229.32,229.35,855368.0,199.6805,199.7066,199.5326,199.5587,855368.0
2017-02-07 11:20:00,229.36,229.37,229.2,229.21,687916.0,199.5674,199.5761,199.4282,199.4369,687916.0
2017-02-07 11:25:00,229.21,229.22,229.08,229.15,1028581.0,199.4369,199.4456,199.3238,199.3847,1028581.0
2017-02-07 11:30:00,229.15,229.23,229.13,229.22,644157.0,199.3847,199.4543,199.3673,199.4456,644157.0
2017-02-07 11:35:00,229.23,229.25,229.12,229.23,479769.0,199.4543,199.4717,199.3586,199.4543,479769.0
2017-02-07 11:40:00,229.23,229.24,229.13,229.19,382501.0,199.4543,199.463,199.3673,199.4195,382501.0
2017-02-07 11:45:00,229.2,229.29,229.19,229.28,286273.0,199.4282,199.5065,199.4195,199.4978,286273.0
2017-02-07 11:50:00,229.27,229.32,229.26,229.3,205403.0,199.4891,199.5326,199.4804,199.5152,205403.0
2017-02-07 11:55:00,229.31,229.32,229.24,229.25,198295.0,199.5239,199.5326,199.463,199.4717,198295.0
2017-02-07 12:00:00,229.25,229.39,229.24,229.38,341055.0,199.4717,199.5935,199.463,199.5848,341055.0
2017-02-07 12:05:00,229.38,229.4,229.27,229.28,305547.0,199.5848,199.6022,199.4891,199.4978,305547.0
2017-02-07 12:10:00,229.28,229.35,229.27,229.31,336640.0,199.4978,199.5587,199.4891,199.5239,336640.0
2017-02-07 12:15:00,229.3,229.31,229.15,229.18,495498.0,199.5152,199.5239,199.3847,199.4108,495498.0
2017-02-07 12:20:00,229.18,229.18,229.02,229.12,404686.0,199.4108,199.4108,199.2716,199.3586,404686.0
2017-02-07 12:25:00,229.13,229.13,228.92,228.97,763260.0,199.3673,199.3673,199.1846,199.2281,763260.0
2017-02-07 12:30:00,228.97,229.05,228.88,229.02,638640.0,199.2281,199.2977,199.1498,199.2716,638640.0
2017-02-07 12:35:00,229.02,229.1,228.98,229.08,381632.0,199.2716,199.3412,199.2368,199.3238,381632.0
2017-02-07 12:40:00,229.08,229.1,228.88,228.95,497826.0,199.3238,199.3412,199.1498,199.2107,497826.0
2017-02-07 12:45:00,228.95,228.99,228.75,228.76,436360.0,199.2107,199.2455,199.0367,199.0454,436360.0
2017-02-07 12:50:00,228.75,228.88,228.72,228.86,586768.0,199.0367,199.1498,199.0106,199.1324,586768.0
2017-02-07 12:55:00,228.85,228.87,228.79,228.81,257424.0,199.1237,199.1411,199.0715,199.0889,257424.0
2017-02-07 13:00:00,228.8,228.83,228.75,228.76,472000.0,199.0802,199.1063,199.0367,199.0454,472000.0
2017-02-07 13:05:00,228.77,228.8,228.72,228.8,438537.0,199.0541,199.0802,199.0106,199.0802,438537.0
2017-02-07 13:10:00,228.8,228.88,228.78,228.85,464252.0,199.0802,199.1498,199.0628,199.1237,464252.0
2017-02-07 13:15:00,228.86,229.0,228.83,228.94,481720.0,199.1324,199.2542,199.1063,199.202,481720.0
2017-02-07 13:20:00,228.94,228.96,228.84,228.93,351907.0,199.202,199.2194,199.115,199.1933,351907.0
2017-02-07 13:25:00,228.93,228.99,228.91,228.95,271342.0,199.1933,199.2455,199.1759,199.2107,271342.0
2017-02-07 13:30:00,228.94,229.02,228.92,229.0,253415.0,199.202,199.2716,199.1846,199.2542,253415.0
2017-02-07 13:35:00,229.0,229.03,228.99,228.99,188610.0,199.2542,199.2803,199.2455,199.2455,188610.0
2017-02-07 13:40:00,229.0,229.03,228.95,229.03,202001.0,199.2542,199.2803,199.2107,199.2803,202001.0
2017-02-07 13:45:00,229.02,229.06,229.0,229.02,283082.0,199.2716,199.3064,199.2542,199.2716,283082.0
2017-02-07 13:50:00,229.02,229.12,228.97,228.97,257387.0,199.2716,199.3586,199.2281,199.2281,257387.0
2017-02-07 13:55:00,228.97,229.04,228.97,228.99,341885.0,199.2281,199.289,199.2281,199.2455,341885.0
2017-02-07 14:00:00,229.0,229.08,228.99,229.02,233229.0,199.2542,199.3238,199.2455,199.2716,233229.0
2017-02-07 14:05:00,229.02,229.04,228.99,228.99,69954.0,199.2716,199.289,199.2455,199.2455,69954.0
2017-02-07 14:10:00,229.0,229.0,228.93,228.95,158977.0,199.2542,199.2542,199.1933,199.2107,158977.0
2017-02-07 14:15:00,228.95,229.0,228.9,228.9,301947.0,199.2107,199.2542,199.1672,199.1672,301947.0
2017-02-07 14:20:00,228.9,228.92,228.86,228.91,293435.0,199.1672,199.1846,199.1324,199.1759,293435.0
2017-02-07 14:25:00,228.91,228.95,228.9,228.95,255218.0,199.1759,199.2107,199.1672,199.2107,255218.0
2017-02-07 14:30:00,228.95,229.07,228.94,228.99,222694.0,199.2107,199.3151,199.202,199.2455,222694.0
2017-02-07 14:35:00,228.99,229.02,228.92,228.93,162346.0,199.2455,199.2716,199.1846,199.1933,162346.0
2017-02-07 14:40:00,228.93,228.98,228.9,228.98,154689.0,199.1933,199.2368,199.1672,199.2368,154689.0
2017-02-07 14:45:00,228.98,229.0,228.92,228.99,208790.0,199.2368,199.2542,199.1846,199.2455,208790.0
2017-02-07 14:50:00,228.98,229.05,228.98,229.01,297789.0,199.2368,199.2977,199.2368,199.2629,297789.0
2017-02-07 14:55:00,229.01,229.03,228.97,229.0,223569.0,199.2629,199.2803,199.2281,199.2542,223569.0
2017-02-07 15:00:00,229.01,229.12,229.0,229.12,373600.0,199.2629,199.3586,199.2542,199.3586,373600.0
2017-02-07 15:05:00,229.12,229.18,229.1,229.14,344216.0,199.3586,199.4108,199.3412,199.376,344216.0
2017-02-07 15:10:00,229.14,229.16,229.07,229.11,246481.0,199.376,199.3934,199.3151,199.3499,246481.0
2017-02-07 15:15:00,229.11,229.12,229.02,229.06,273135.0,199.3499,199.3586,199.2716,199.3064,273135.0
2017-02-07 15:20:00,229.06,229.11,228.93,228.98,512791.0,199.3064,199.3499,199.1933,199.2368,512791.0
2017-02-07 15:25:00,228.97,229.04,228.96,229.01,433988.0,199.2281,199.289,199.2194,199.2629,433988.0
2017-02-07 15:30:00,229.01,229.02,228.9,228.91,593592.0,199.2629,199.2716,199.1672,199.1759,593592.0
2017-02-07 15:35:00,228.9,228.94,228.83,228.91,703867.0,199.1672,199.202,199.1063,199.1759,703867.0
2017-02-07 15:40:00,228.9,228.96,228.86,228.91,1061714.0,199.1672,199.2194,199.1324,199.1759,1061714.0
2017-02-07 15:45:00,228.91,228.95,228.83,228.84,621317.0,199.1759,199.2107,199.1063,199.115,621317.0
2017-02-07 15:50:00,228.84,228.93,228.79,228.84,766678.0,199.115,199.1933,199.0715,199.115,766678.0
2017-02-07 15:55:00,228.85,228.99,228.84,228.97,2531504.0,199.1237,199.2455,199.115,199.2281,2531504.0
2017-02-08 09:30:00,228.61,228.65,228.38,228.55,1681080.0,198.9148,198.9497,198.7147,198.8626,1681080.0
2017-02-08 09:35:00,228.56,228.68,228.41,228.55,889906.0,198.8713,198.9758,198.7408,198.8626,889906.0
2017-02-08 09:40:00,228.55,228.62,228.45,228.56,523368.0,198.8626,198.9236,198.7756,198.8713,523368.0
2017-02-08 09:45:00,228.56,228.56,228.33,228.35,768857.0,198.8713,198.8713,198.6712,198.6886,768857.0
2017-02-08 09:50:00,228.35,228.44,228.31,228.37,733951.0,198.6886,198.7669,198.6538,198.706,733951.0
2017-02-08 09:55:00,228.36,228.57,228.36,228.55,660873.0,198.6973,198.88,198.6973,198.8626,660873.0
2017-02-08 10:00:00,228.55,228.66,228.49,228.63,703776.0,198.8626,198.9584,198.8104,198.9323,703776.0
2017-02-08 10:05:00,228.62,228.69,228.51,228.51,621702.0,198.9236,198.9845,198.8278,198.8278,621702.0
2017-02-08 10:10:00,228.51,228.81,228.47,228.78,882656.0,198.8278,199.0889,198.793,199.0628,882656.0
2017-02-08 10:15:00,228.78,228.84,228.63,228.71,581124.0,199.0628,199.115,198.9323,199.0019,581124.0
2017-02-08 10:20:00,228.72,228.73,228.66,228.68,227878.0,199.0106,199.0193,198.9584,198.9758,227878.0
2017-02-08 10:25:00,228.68,228.74,228.62,228.69,490753.0,198.9758,199.028,198.9236,198.9845,490753.0
2017-02-08 10:30:00,228.69,228.79,228.61,228.63,544693.0,198.9845,199.0715,198.9148,198.9323,544693.0
2017-02-08 10:35:00,228.62,228.69,228.53,228.67,606691.0,198.9236,198.9845,198.8452,198.9671,606691.0
2017-02-08 10:40:00,228.67,228.99,228.56,228.94,1319669.0,198.9671,199.2455,198.8713,199.202,1319669.0
2017-02-08 10:45:00,228.94,229.07,228.92,228.98,1039624.0,199.202,199.3151,199.1846,199.2368,1039624.0
2017-02-08 10:50:00,228.98,229.06,228.77,228.84,811399.0,199.2368,199.3064,199.0541,199.115,811399.0
2017-02-08 10:55:00,228.85,228.98,228.84,228.97,314353.0,199.1237,199.2368,199.115,199.2281,314353.0
2017-02-08 11:00:00,228.99,229.21,228.96,229.2,1098758.0,199.2455,199.4369,199.2194,199.4282,1098758.0
2017-02-08 11:05:00,229.2,229.22,229.04,229.06,630234.0,199.4282,199.4456,199.289,199.3064,630234.0
2017-02-08 11:10:00,229.06,229.24,229.06,229.14,668718.0,199.3064,199.463,199.3064,199.376,668718.0
2017-02-08 11:15:00,229.14,229.17,229.1,229.14,303649.0,199.376,199.4021,199.3412,199.376,303649.0
2017-02-08 11:20:00,229.14,229.24,229.14,229.16,369202.0,199.376,199.463,199.376,199.3934,369202.0
2017-02-08 11:25:00,229.16,229.2,229.08,229.09,330344.0,199.3934,199.4282,199.3238,199.3325,330344.0
2017-02-08 11:30:00,229.09,229.16,229.06,229.11,445701.0,199.3325,199.3934,199.3064,199.3499,445701.0
2017-02-08 11:35:00,229.11,229.14,228.95,228.98,449867.0,199.3499,199.376,199.2107,199.2368,449867.0
2017-02-08 11:40:00,228.98,229.02,228.92,228.92,286988.0,199.2368,199.2716,199.1846,199.1846,286988.0
2017-02-08 11:45:00,228.92,228.93,228.85,228.86,451306.0,199.1846,199.1933,199.1237,199.1324,451306.0
2017-02-08 11:50:00,228.86,228.95,228.84,228.88,197392.0,199.1324,199.2107,199.115,199.1498,197392.0
2017-02-08 11:55:00,228.88,228.92,228.83,228.86,279551.0,199.1498,199.1846,199.1063,199.1324,279551.0
2017-02-08 12:00:00,228.86,229.09,228.85,229.07,684746.0,199.1324,199.3325,199.1237,199.3151,684746.0
2017-02-08 12:05:00,229.06,229.1,229.0,229.08,396086.0,199.3064,199.3412,199.2542,199.3238,396086.0
2017-02-08 12:10:00,229.07,229.1,228.99,228.99,294663.0,199.3151,199.3412,199.2455,199.2455,294663.0
2017-02-08 12:15:00,228.98,229.07,228.98,229.06,222418.0,199.2368,199.3151,199.2368,199.3064,222418.0
2017-02-08 12:20:00,229.07,229.09,229.03,229.06,183449.0,199.3151,199.3325,199.2803,199.3064,183449.0
2017-02-08 12:25:00,229.06,229.06,228.92,228.97,221932.0,199.3064,199.3064,199.1846,199.2281,221932.0
2017-02-08 12:30:00,228.97,228.99,228.92,228.95,428837.0,199.2281,199.2455,199.1846,199.2107,428837.0
2017-02-08 12:35:00,228.94,228.97,228.83,228.84,342813.0,199.202,199.2281,199.1063,199.115,342813.0
2017-02-08 12:40:00,228.83,228.9,228.82,228.89,225248.0,199.1063,199.1672,199.0976,199.1585,225248.0
2017-02-08 12:45:00,228.89,228.9,228.83,228.89,162729.0,199.1585,199.1672,199.1063,199.1585,162729.0
2017-02-08 12:50:00,228.89,228.94,228.88,228.93,126362.0,199.1585,199.202,199.1498,199.1933,126362.0
2017-02-08 12:55:00,228.92,228.94,228.9,228.94,248241.0,199.1846,199.202,199.1672,199.202,248241.0
2017-02-08 13:00:00,228.94,229.11,228.93,229.11,604780.0,199.202,199.3499,199.1933,199.3499,604780.0
2017-02-08 13:05:00,229.1,229.13,229.04,229.07,213305.0,199.3412,199.3673,199.289,199.3151,213305.0
2017-02-08 13:10:00,229.06,229.1,229.0,229.02,165924.0,199.3064,199.3412,199.2542,199.2716,165924.0
2017-02-08 13:15:00,229.02,229.11,229.01,229.1,173610.0,199.2716,199.3499,199.2629,199.3412,173610.0
2017-02-08 13:20:00,229.11,229.13,229.08,229.09,176514.0,199.3499,199.3673,199.3238,199.3325,176514.0
2017-02-08 13:25:00,229.09,229.17,229.07,229.13,204940.0,199.3325,199.4021,199.3151,199.3673,204940.0
2017-02-08 13:30:00,229.13,229.19,229.12,229.18,200308.0,199.3673,199.4195,199.3586,199.4108,200308.0
2017-02-08 13:35:00,229.17,229.2,229.14,229.19,232219.0,199.4021,199.4282,199.376,199.4195,232219.0
2017-02-08 13:40:00,229.19,229.19,229.08,229.13,165224.0,199.4195,199.4195,199.3238,199.3673,165224.0
2017-02-08 13:45:00,229.14,229.28,229.11,229.24,384857.0,199.376,199.4978,199.3499,199.463,384857.0
2017-02-08 13:50:00,229.24,229.25,229.19,229.19,132242.0,199.463,199.4717,199.4195,199.4195,132242.0
2017-02-08 13:55:00,229.19,229.27,229.18,229.21,146234.0,199.4195,199.4891,199.4108,199.4369,146234.0
2017-02-08 14:00:00,229.21,229.25,229.18,229.18,220980.0,199.4369,199.4717,199.4108,199.4108,220980.0
2017-02-08 14:05:00,229.18,229.19,229.1,229.13,360975.0,199.4108,199.4195,199.3412,199.3673,360975.0
2017-02-08 14:10:00,229.13,229.2,229.11,229.14,266700.0,199.3673,199.4282,199.3499,199.376,266700.0
2017-02-08 14:15:00,229.13,229.25,229.13,229.24,215017.0,199.3673,199.4717,199.3673,199.463,215017.0
2017-02-08 14:20:00,229.24,229.25,229.21,229.24,217392.0,199.463,199.4717,199.4369,199.463,217392.0
2017-02-08 14:25:00,229.24,229.25,229.15,229.16,134673.0,199.463,199.4717,199.3847,199.3934,134673.0
2017-02-08 14:30:00,229.16,229.24,229.15,229.23,508072.0,199.3934,199.463,199.3847,199.4543,508072.0
2017-02-08 14:35:00,229.23,229.26,229.17,229.22,346661.0,199.4543,199.4804,199.4021,199.4456,346661.0
2017-02-08 14:40:00,229.21,229.29,229.21,229.23,233973.0,199.4369,199.5065,199.4369,199.4543,233973.0
2017-02-08 14:45:00,229.22,229.26,229.21,229.22,363216.0,199.4456,199.4804,199.4369,199.4456,363216.0
2017-02-08 14:50:00,229.22,229.29,229.21,229.28,250624.0,199.4456,199.5065,199.4369,199.4978,250624.0
2017-02-08 14:55:00,229.27,229.29,229.18,229.19,335568.0,199.4891,199.5065,199.4108,199.4195,335568.0
2017-02-08 15:00:00,229.19,229.2,229.06,229.17,512256.0,199.4195,199.4282,199.3064,199.4021,512256.0
2017-02-08 15:05:00,229.17,229.25,229.13,229.23,374638.0,199.4021,199.4717,199.3673,199.4543,374638.0
2017-02-08 15:10:00,229.23,229.24,229.16,229.21,372106.0,199.4543,199.463,199.3934,199.4369,372106.0
2017-02-08 15:15:00,229.2,229.24,229.18,229.24,302168.0,199.4282,199.463,199.4108,199.463,302168.0
2017-02-08 15:20:00,229.24,229.25,229.17,229.19,292609.0,199.463,199.4717,199.4021,199.4195,292609.0
2017-02-08 15:25:00,229.2,229.34,229.19,229.32,778473.0,199.4282,199.55,199.4195,199.5326,778473.0
2017-02-08 15:30:00,229.32,229.36,229.27,229.3,814481.0,199.5326,199.5674,199.4891,199.5152,814481.0
2017-02-08 15:35:00,229.29,229.34,229.27,229.31,629687.0,199.5065,199.55,199.4891,199.5239,629687.0
2017-02-08 15:40:00,229.32,229.39,229.29,229.37,845682.0,199.5326,199.5935,199.5065,199.5761,845682.0
2017-02-08 15:45:00,229.37,229.38,229.25,229.3,1071418.0,199.5761,199.5848,199.4717,199.5152,1071418.0
2017-02-08 15:50:00,229.29,229.35,229.26,229.28,798341.0,199.5065,199.5587,199.4804,199.4978,798341.0
2017-02-08 15:55:00,229.28,229.29,229.2,229.26,2339645.0,199.4978,199.5065,199.4282,199.4804,2339645.0
2017-02-09 09:30:00,229.56,229.68,229.52,229.63,1095299.0,199.7415,199.8459,199.7066,199.8024,1095299.0
2017-02-09 09:35:00,229.63,229.73,229.62,229.67,651864.0,199.8024,199.8894,199.7937,199.8372,651864.0
2017-02-09 09:40:00,229.67,229.77,229.64,229.7,849259.0,199.8372,199.9242,199.8111,199.8633,849259.0
2017-02-09 09:45:00,229.7,229.73,229.59,229.65,632905.0,199.8633,199.8894,199.7676,199.8198,632905.0
2017-02-09 09:50:00,229.66,229.81,229.6,229.72,1038353.0,199.8285,199.959,199.7763,199.8807,1038353.0
2017-02-09 09:55:00,229.72,229.8,229.62,229.76,781115.0,199.8807,199.9503,199.7937,199.9155,781115.0
2017-02-09 10:00:00,229.77,229.87,229.73,229.77,737606.0,199.9242,200.0112,199.8894,199.9242,737606.0
2017-02-09 10:05:00,229.77,229.84,229.73,229.84,503432.0,199.9242,199.9851,199.8894,199.9851,503432.0
2017-02-09 10:10:00,229.83,229.87,229.75,229.85,504615.0,199.9764,200.0112,199.9068,199.9938,504615.0
2017-02-09 10:15:00,229.84,230.0,229.84,229.94,893711.0,199.9851,200.1243,199.9851,200.0721,893711.0
2017-02-09 10:20:00,229.93,230.17,229.92,230.12,1430373.0,200.0634,200.2722,200.0547,200.2287,1430373.0
2017-02-09 10:25:00,230.12,230.2,230.1,230.18,881122.0,200.2287,200.2983,200.2113,200.2809,881122.0
2017-02-09 10:30:00,230.17,230.32,230.13,230.14,1445838.0,200.2722,200.4027,200.2374,200.2461,1445838.0
2017-02-09 10:35:00,230.14,230.19,230.11,230.14,515255.0,200.2461,200.2896,200.22,200.2461,515255.0
2017-02-09 10:40:00,230.15,230.34,230.14,230.3,577486.0,200.2548,200.4201,200.2461,200.3853,577486.0
2017-02-09 10:45:00,230.3,230.49,230.24,230.42,1102188.0,200.3853,200.5506,200.3331,200.4897,1102188.0
2017-02-09 10:50:00,230.42,230.44,230.31,230.38,798187.0,200.4897,200.5071,200.394,200.4549,798187.0
2017-02-09 10:55:00,230.38,230.53,230.32,230.49,695616.0,200.4549,200.5855,200.4027,200.5506,695616.0
2017-02-09 11:00:00,230.49,230.53,230.41,230.46,446196.0,200.5506,200.5855,200.481,200.5245,446196.0
2017-02-09 11:05:00,230.46,230.47,230.4,230.41,381627.0,200.5245,200.5332,200.4723,200.481,381627.0
2017-02-09 11:10:00,230.42,230.49,230.41,230.49,326205.0,200.4897,200.5506,200.481,200.5506,326205.0
2017-02-09 11:15:00,230.48,230.6,230.47,230.58,626434.0,200.5419,200.6464,200.5332,200.629,626434.0
2017-02-09 11:20:00,230.58,230.75,230.57,230.68,991633.0,200.629,200.7769,200.6203,200.716,991633.0
2017-02-09 11:25:00,230.67,230.79,230.67,230.74,595419.0,200.7073,200.8117,200.7073,200.7682,595419.0
2017-02-09 11:30:00,230.74,230.79,230.68,230.74,850445.0,200.7682,200.8117,200.716,200.7682,850445.0
2017-02-09 11:35:00,230.74,230.75,230.64,230.65,599558.0,200.7682,200.7769,200.6812,200.6899,599558.0
2017-02-09 11:40:00,230.65,230.73,230.62,230.69,433691.0,200.6899,200.7595,200.6638,200.7247,433691.0
2017-02-09 11:45:00,230.69,230.73,230.57,230.6,577762.0,200.7247,200.7595,200.6203,200.6464,577762.0
2017-02-09 11:50:00,230.6,230.68,230.59,230.65,420200.0,200.6464,200.716,200.6377,200.6899,420200.0
2017-02-09 11:55:00,230.65,230.71,230.59,230.65,306283.0,200.6899,200.7421,200.6377,200.6899,306283.0
2017-02-09 12:00:00,230.65,230.65,230.59,230.59,353565.0,200.6899,200.6899,200.6377,200.6377,353565.0
2017-02-09 12:05:00,230.6,230.65,230.58,230.65,475064.0,200.6464,200.6899,200.629,200.6899,475064.0
2017-02-09 12:10:00,230.65,230.78,230.65,230.73,442868.0,200.6899,200.803,200.6899,200.7595,442868.0
2017-02-09 12:15:00,230.73,230.74,230.64,230.66,858991.0,200.7595,200.7682,200.6812,200.6986,858991.0
2017-02-09 12:20:00,230.66,230.69,230.56,230.57,345891.0,200.6986,200.7247,200.6116,200.6203,345891.0
2017-02-09 12:25:00,230.56,230.6,230.51,230.54,491063.0,200.6116,200.6464,200.5681,200.5942,491063.0
2017-02-09 12:30:00,230.55,230.61,230.52,230.52,310646.0,200.6029,200.6551,200.5768,200.5768,310646.0
2017-02-09 12:35:00,230.52,230.59,230.51,230.57,283456.0,200.5768,200.6377,200.5681,200.6203,283456.0
2017-02-09 12:40:00,230.56,230.6,230.51,230.6,242476.0,200.6116,200.6464,200.5681,200.6464,242476.0
2017-02-09 12:45:00,230.59,230.6,230.47,230.48,324025.0,200.6377,200.6464,200.5332,200.5419,324025.0
2017-02-09 12:50:00,230.47,230.53,230.43,230.5,606240.0,200.5332,200.5855,200.4984,200.5593,606240.0
2017-02-09 12:55:00,230.5,230.56,230.49,230.56,214593.0,200.5593,200.6116,200.5506,200.6116,214593.0
2017-02-09 13:00:00,230.56,230.6,230.51,230.57,487688.0,200.6116,200.6464,200.5681,200.6203,487688.0
2017-02-09 13:05:00,230.57,230.6,230.55,230.58,203048.0,200.6203,200.6464,200.6029,200.629,203048.0
2017-02-09 13:10:00,230.58,230.66,230.58,230.61,424596.0,200.629,200.6986,200.629,200.6551,424596.0
2017-02-09 13:15:00,230.62,230.69,230.61,230.63,182996.0,200.6638,200.7247,200.6551,200.6725,182996.0
2017-02-09 13:20:00,230.63,230.64,230.59,230.59,189805.0,200.6725,200.6812,200.6377,200.6377,189805.0
2017-02-09 13:25:00,230.6,230.69,230.59,230.68,177449.0,200.6464,200.7247,200.6377,200.716,177449.0
2017-02-09 13:30:00,230.68,230.69,230.59,230.64,326296.0,200.716,200.7247,200.6377,200.6812,326296.0
2017-02-09 13:35:00,230.65,230.66,230.55,230.56,282550.0,200.6899,200.6986,200.6029,200.6116,282550.0
2017-02-09 13:40:00,230.56,230.67,230.56,230.64,307044.0,200.6116,200.7073,200.6116,200.6812,307044.0
2017-02-09 13:45:00,230.64,230.67,230.62,230.67,202680.0,200.6812,200.7073,200.6638,200.7073,202680.0
2017-02-09 13:50:00,230.67,230.72,230.65,230.68,388048.0,200.7073,200.7508,200.6899,200.716,388048.0
2017-02-09 13:55:00,230.68,230.74,230.68,230.74,203355.0,200.716,200.7682,200.716,200.7682,203355.0
2017-02-09 14:00:00,230.74,230.77,230.7,230.72,463882.0,200.7682,200.7943,200.7334,200.7508,463882.0
2017-02-09 14:05:00,230.71,230.78,230.7,230.77,366997.0,200.7421,200.803,200.7334,200.7943,366997.0
2017-02-09 14:10:00,230.77,230.81,230.72,230.74,938211.0,200.7943,200.8291,200.7508,200.7682,938211.0
2017-02-09 14:15:00,230.75,230.78,230.7,230.75,433325.0,200.7769,200.803,200.7334,200.7769,433325.0
2017-02-09 14:20:00,230.75,230.81,230.74,230.78,373102.0,200.7769,200.8291,200.7682,200.803,373102.0
2017-02-09 14:25:00,230.77,230.78,230.73,230.75,285501.0,200.7943,200.803,200.7595,200.7769,285501.0
2017-02-09 14:30:00,230.75,230.76,230.73,230.75,173547.0,200.7769,200.7856,200.7595,200.7769,173547.0
2017-02-09 14:35:00,230.75,230.94,230.74,230.94,649531.0,200.7769,200.9422,200.7682,200.9422,649531.0
2017-02-09 14:40:00,230.94,230.95,230.88,230.9,469938.0,200.9422,200.9509,200.89,200.9074,469938.0
2017-02-09 14:45:00,230.91,230.94,230.83,230.87,385345.0,200.9161,200.9422,200.8465,200.8813,385345.0
2017-02-09 14:50:00,230.87,230.88,230.81,230.85,204922.0,200.8813,200.89,200.8291,200.8639,204922.0
2017-02-09 14:55:00,230.85,230.91,230.84,230.87,325894.0,200.8639,200.9161,200.8552,200.8813,325894.0
2017-02-09 15:00:00,230.88,230.91,230.88,230.89,318942.0,200.89,200.9161,200.89,200.8987,318942.0
2017-02-09 15:05:00,230.9,230.92,230.87,230.9,420104.0,200.9074,200.9248,200.8813,200.9074,420104.0
2017-02-09 15:10:00,230.9,230.94,230.83,230.83,498162.0,200.9074,200.9422,200.8465,200.8465,498162.0
2017-02-09 15:15:00,230.84,230.86,230.76,230.78,464709.0,200.8552,200.8726,200.7856,200.803,464709.0
2017-02-09 15:20:00,230.79,230.8,230.74,230.75,459398.0,200.8117,200.8204,200.7682,200.7769,459398.0
2017-02-09 15:25:00,230.76,230.77,230.73,230.75,333985.0,200.7856,200.7943,200.7595,200.7769,333985.0
2017-02-09 15:30:00,230.74,230.75,230.62,230.66,945014.0,200.7682,200.7769,200.6638,200.6986,945014.0
2017-02-09 15:35:00,230.67,230.74,230.65,230.71,508791.0,200.7073,200.7682,200.6899,200.7421,508791.0
2017-02-09 15:40:00,230.7,230.75,230.64,230.74,1207397.0,200.7334,200.7769,200.6812,200.7682,1207397.0
2017-02-09 15:45:00,230.74,230.75,230.62,230.65,1030381.0,200.7682,200.7769,200.6638,200.6899,1030381.0
2017-02-09 15:50:00,230.65,230.73,230.65,230.72,1149608.0,200.6899,200.7595,200.6899,200.7508,1149608.0
2017-02-09 15:55:00,230.73,230.75,230.54,230.57,3100530.0,200.7595,200.7769,200.5942,200.6203,3100530.0
2017-02-10 09:30:00,231.02,231.11,230.88,231.08,2164865.0,201.0118,201.0901,200.89,201.064,2164865.0
2017-02-10 09:35:00,231.09,231.13,230.93,231.09,1100292.0,201.0727,201.1075,200.9335,201.0727,1100292.0
2017-02-10 09:40:00,231.1,231.2,231.07,231.19,875297.0,201.0814,201.1684,201.0553,201.1597,875297.0
2017-02-10 09:45:00,231.19,231.2,231.11,231.13,710012.0,201.1597,201.1684,201.0901,201.1075,710012.0
2017-02-10 09:50:00,231.14,231.2,231.08,231.09,702107.0,201.1162,201.1684,201.064,201.0727,702107.0
2017-02-10 09:55:00,231.1,231.12,231.0,231.09,882297.0,201.0814,201.0988,200.9944,201.0727,882297.0
2017-02-10 10:00:00,231.09,231.13,231.03,231.04,874058.0,201.0727,201.1075,201.0205,201.0292,874058.0
2017-02-10 10:05:00,231.05,231.07,230.93,230.98,1100509.0,201.0379,201.0553,200.9335,200.977,1100509.0
2017-02-10 10:10:00,230.98,231.12,230.96,231.11,726963.0,200.977,201.0988,200.9596,201.0901,726963.0
2017-02-10 10:15:00,231.11,231.15,231.0,231.01,689949.0,201.0901,201.1249,200.9944,201.0031,689949.0
2017-02-10 10:20:00,231.01,231.07,230.91,231.02,600794.0,201.0031,201.0553,200.9161,201.0118,600794.0
2017-02-10 10:25:00,231.01,231.09,231.01,231.08,274816.0,201.0031,201.0727,201.0031,201.064,274816.0
2017-02-10 10:30:00,231.1,231.3,231.06,231.29,787825.0,201.0814,201.2554,201.0466,201.2467,787825.0
2017-02-10 10:35:00,231.29,231.33,231.21,231.29,705142.0,201.2467,201.2815,201.1771,201.2467,705142.0
2017-02-10 10:40:00,231.29,231.35,231.22,231.29,593868.0,201.2467,201.2989,201.1858,201.2467,593868.0
2017-02-10 10:45:00,231.29,231.36,231.23,231.28,454294.0,201.2467,201.3076,201.1945,201.238,454294.0
2017-02-10 10:50:00,231.28,231.31,231.21,231.22,361528.0,201.238,201.2641,201.1771,201.1858,361528.0
2017-02-10 10:55:00,231.22,231.25,231.18,231.21,693877.0,201.1858,201.2119,201.151,201.1771,693877.0
2017-02-10 11:00:00,231.21,231.22,231.07,231.13,714053.0,201.1771,201.1858,201.0553,201.1075,714053.0
2017-02-10 11:05:00,231.13,231.17,231.06,231.07,487682.0,201.1075,201.1423,201.0466,201.0553,487682.0
2017-02-10 11:10:00,231.07,231.19,231.07,231.15,327238.0,201.0553,201.1597,201.0553,201.1249,327238.0
2017-02-10 11:15:00,231.15,231.24,231.14,231.22,339945.0,201.1249,201.2032,201.1162,201.1858,339945.0
2017-02-10 11:20:00,231.22,231.25,231.17,231.22,238029.0,201.1858,201.2119,201.1423,201.1858,238029.0
2017-02-10 11:25:00,231.23,231.25,231.09,231.12,429372.0,201.1945,201.2119,201.0727,201.0988,429372.0
2017-02-10 11:30:00,231.13,231.21,231.08,231.09,576690.0,201.1075,201.1771,201.064,201.0727,576690.0
2017-02-10 11:35:00,231.09,231.2,231.07,231.1,375713.0,201.0727,201.1684,201.0553,201.0814,375713.0
2017-02-10 11:40:00,231.11,231.23,231.09,231.23,283565.0,201.0901,201.1945,201.0727,201.1945,283565.0
2017-02-10 11:45:00,231.22,231.25,231.15,231.21,433251.0,201.1858,201.2119,201.1249,201.1771,433251.0
2017-02-10 11:50:00,231.22,231.25,231.17,231.21,424498.0,201.1858,201.2119,201.1423,201.1771,424498.0
2017-02-10 11:55:00,231.21,231.25,231.18,231.25,154829.0,201.1771,201.2119,201.151,201.2119,154829.0
2017-02-10 12:00:00,231.24,231.25,231.18,231.23,260878.0,201.2032,201.2119,201.151,201.1945,260878.0
2017-02-10 12:05:00,231.22,231.34,231.22,231.32,371794.0,201.1858,201.2902,201.1858,201.2728,371794.0
2017-02-10 12:10:00,231.32,231.36,231.27,231.3,376902.0,201.2728,201.3076,201.2293,201.2554,376902.0
2017-02-10 12:15:00,231.3,231.34,231.26,231.32,235487.0,201.2554,201.2902,201.2206,201.2728,235487.0
2017-02-10 12:20:00,231.31,231.35,231.29,231.33,320606.0,201.2641,201.2989,201.2467,201.2815,320606.0
2017-02-10 12:25:00,231.33,231.4,231.32,231.37,398085.0,201.2815,201.3424,201.2728,201.3163,398085.0
2017-02-10 12:30:00,231.38,231.5,231.36,231.45,442120.0,201.325,201.4295,201.3076,201.3859,442120.0
2017-02-10 12:35:00,231.45,231.5,231.43,231.47,418603.0,201.3859,201.4295,201.3685,201.4034,418603.0
2017-02-10 12:40:00,231.47,231.52,231.45,231.46,331613.0,201.4034,201.4469,201.3859,201.3947,331613.0
2017-02-10 12:45:00,231.46,231.53,231.44,231.53,358739.0,201.3947,201.4556,201.3772,201.4556,358739.0
2017-02-10 12:50:00,231.52,231.53,231.45,231.45,317697.0,201.4469,201.4556,201.3859,201.3859,317697.0
2017-02-10 12:55:00,231.45,231.53,231.44,231.47,500149.0,201.3859,201.4556,201.3772,201.4034,500149.0
2017-02-10 13:00:00,231.47,231.5,231.45,231.46,351075.0,201.4034,201.4295,201.3859,201.3947,351075.0
2017-02-10 13:05:00,231.47,231.58,231.45,231.56,476521.0,201.4034,201.4991,201.3859,201.4817,476521.0
2017-02-10 13:10:00,231.57,231.58,231.53,231.57,430372.0,201.4904,201.4991,201.4556,201.4904,430372.0
2017-02-10 13:15:00,231.57,231.66,231.53,231.56,746352.0,201.4904,201.5687,201.4556,201.4817,746352.0
2017-02-10 13:20:00,231.57,231.62,231.51,231.59,509611.0,201.4904,201.5339,201.4382,201.5078,509611.0
2017-02-10 13:25:00,231.6,231.61,231.51,231.54,260918.0,201.5165,201.5252,201.4382,201.4643,260918.0
2017-02-10 13:30:00,231.54,231.58,231.51,231.55,176746.0,201.4643,201.4991,201.4382,201.473,176746.0
2017-02-10 13:35:00,231.55,231.6,231.53,231.6,347893.0,201.473,201.5165,201.4556,201.5165,347893.0
2017-02-10 13:40:00,231.6,231.68,231.59,231.65,467825.0,201.5165,201.5861,201.5078,201.56,467825.0
2017-02-10 13:45:00,231.65,231.77,231.64,231.76,890640.0,201.56,201.6644,201.5513,201.6557,890640.0
2017-02-10 13:50:00,231.76,231.77,231.62,231.63,605874.0,201.6557,201.6644,201.5339,201.5426,605874.0
2017-02-10 13:55:00,231.64,231.67,231.57,231.59,346611.0,201.5513,201.5774,201.4904,201.5078,346611.0
2017-02-10 14:00:00,231.59,231.61,231.54,231.57,434250.0,201.5078,201.5252,201.4643,201.4904,434250.0
2017-02-10 14:05:00,231.56,231.63,231.51,231.6,282083.0,201.4817,201.5426,201.4382,201.5165,282083.0
2017-02-10 14:10:00,231.59,231.67,231.59,231.64,512213.0,201.5078,201.5774,201.5078,201.5513,512213.0
2017-02-10 14:15:00,231.64,231.68,231.63,231.67,300374.0,201.5513,201.5861,201.5426,201.5774,300374.0
2017-02-10 14:20:00,231.67,231.7,231.59,231.6,423974.0,201.5774,201.6035,201.5078,201.5165,423974.0
2017-02-10 14:25:00,231.6,231.63,231.54,231.59,267883.0,201.5165,201.5426,201.4643,201.5078,267883.0
2017-02-10 14:30:00,231.59,231.64,231.58,231.59,242200.0,201.5078,201.5513,201.4991,201.5078,242200.0
2017-02-10 14:35:00,231.59,231.59,231.48,231.55,387041.0,201.5078,201.5078,201.4121,201.473,387041.0
2017-02-10 14:40:00,231.55,231.56,231.5,231.56,190678.0,201.473,201.4817,201.4295,201.4817,190678.0
2017-02-10 14:45:00,231.56,231.56,231.53,231.54,101931.0,201.4817,201.4817,201.4556,201.4643,101931.0
2017-02-10 14:50:00,231.53,231.54,231.43,231.44,590582.0,201.4556,201.4643,201.3685,201.3772,590582.0
2017-02-10 14:55:00,231.44,231.44,231.38,231.4,684637.0,201.3772,201.3772,201.325,201.3424,684637.0
2017-02-10 15:00:00,231.41,231.49,231.4,231.48,279627.0,201.3511,201.4208,201.3424,201.4121,279627.0
2017-02-10 15:05:00,231.48,231.52,231.42,231.46,419092.0,201.4121,201.4469,201.3598,201.3947,419092.0
2017-02-10 15:10:00,231.47,231.56,231.46,231.47,457469.0,201.4034,201.4817,201.3947,201.4034,457469.0
2017-02-10 15:15:00,231.48,231.5,231.42,231.49,448812.0,201.4121,201.4295,201.3598,201.4208,448812.0
2017-02-10 15:20:00,231.49,231.51,231.41,231.49,550069.0,201.4208,201.4382,201.3511,201.4208,550069.0
2017-02-10 15:25:00,231.49,231.53,231.44,231.49,267764.0,201.4208,201.4556,201.3772,201.4208,267764.0
2017-02-10 15:30:00,231.49,231.6,231.48,231.58,457582.0,201.4208,201.5165,201.4121,201.4991,457582.0
2017-02-10 15:35:00,231.59,231.61,231.56,231.61,676699.0,201.5078,201.5252,201.4817,201.5252,676699.0
2017-02-10 15:40:00,231.6,231.62,231.55,231.57,778875.0,201.5165,201.5339,201.473,201.4904,778875.0
2017-02-10 15:45:00,231.56,231.57,231.47,231.5,1022974.0,201.4817,201.4904,201.4034,201.4295,1022974.0
2017-02-10 15:50:00,231.5,231.55,231.42,231.46,1797096.0,201.4295,201.473,201.3598,201.3947,1797096.0
2017-02-10 15:55:00,231.46,231.52,231.42,231.48,3861008.0,201.3947,201.4469,201.3598,201.4121,3861008.0
2017-02-13 09:30:00,232.08,232.23,232.05,232.18,1790991.0,201.9341,202.0646,201.908,202.0211,1790991.0
2017-02-13 09:35:00,232.18,232.28,232.12,232.27,1126024.0,202.0211,202.1081,201.9689,202.0994,1126024.0
2017-02-13 09:40:00,232.28,232.44,232.23,232.4,1088840.0,202.1081,202.2474,202.0646,202.2126,1088840.0
2017-02-13 09:45:00,232.41,232.45,232.31,232.32,688479.0,202.2213,202.2561,202.1342,202.1429,688479.0
2017-02-13 09:50:00,232.32,232.34,232.19,232.2,653661.0,202.1429,202.1603,202.0298,202.0385,653661.0
2017-02-13 09:55:00,232.19,232.3,232.16,232.29,604795.0,202.0298,202.1255,202.0037,202.1168,604795.0
2017-02-13 10:00:00,232.29,232.42,232.28,232.39,743604.0,202.1168,202.23,202.1081,202.2038,743604.0
2017-02-13 10:05:00,232.39,232.5,232.38,232.46,868935.0,202.2038,202.2996,202.1951,202.2648,868935.0
2017-02-13 10:10:00,232.47,232.5,232.37,232.41,673085.0,202.2735,202.2996,202.1864,202.2213,673085.0
2017-02-13 10:15:00,232.41,232.45,232.37,232.4,390890.0,202.2213,202.2561,202.1864,202.2126,390890.0
2017-02-13 10:20:00,232.4,232.45,232.35,232.43,516389.0,202.2126,202.2561,202.169,202.2387,516389.0
2017-02-13 10:25:00,232.44,232.45,232.38,232.45,493863.0,202.2474,202.2561,202.1951,202.2561,493863.0
2017-02-13 10:30:00,232.45,232.51,232.39,232.5,772902.0,202.2561,202.3083,202.2038,202.2996,772902.0
2017-02-13 10:35:00,232.5,232.5,232.3,232.41,878079.0,202.2996,202.2996,202.1255,202.2213,878079.0
2017-02-13 10:40:00,232.4,232.48,232.4,232.47,446854.0,202.2126,202.2822,202.2126,202.2735,446854.0
2017-02-13 10:45:00,232.46,232.5,232.42,232.45,315031.0,202.2648,202.2996,202.23,202.2561,315031.0
2017-02-13 10:50:00,232.45,232.45,232.35,232.39,330250.0,202.2561,202.2561,202.169,202.2038,330250.0
2017-02-13 10:55:00,232.4,232.49,232.35,232.49,244389.0,202.2126,202.2909,202.169,202.2909,244389.0
2017-02-13 11:00:00,232.49,232.53,232.42,232.44,416255.0,202.2909,202.3257,202.23,202.2474,416255.0
2017-02-13 11:05:00,232.45,232.47,232.37,232.39,606564.0,202.2561,202.2735,202.1864,202.2038,606564.0
2017-02-13 11:10:00,232.39,232.4,232.33,232.4,362251.0,202.2038,202.2126,202.1516,202.2126,362251.0
2017-02-13 11:15:00,232.39,232.44,232.37,232.43,196464.0,202.2038,202.2474,202.1864,202.2387,196464.0
2017-02-13 11:20:00,232.44,232.57,232.42,232.57,345855.0,202.2474,202.3605,202.23,202.3605,345855.0
2017-02-13 11:25:00,232.57,232.64,232.54,232.57,513425.0,202.3605,202.4214,202.3344,202.3605,513425.0
2017-02-13 11:30:00,232.57,232.6,232.48,232.49,706076.0,202.3605,202.3866,202.2822,202.2909,706076.0
2017-02-13 11:35:00,232.49,232.52,232.47,232.51,334187.0,202.2909,202.317,202.2735,202.3083,334187.0
2017-02-13 11:40:00,232.52,232.57,232.47,232.55,362548.0,202.317,202.3605,202.2735,202.3431,362548.0
2017-02-13 11:45:00,232.55,232.59,232.53,232.54,254529.0,202.3431,202.3779,202.3257,202.3344,254529.0
2017-02-13 11:50:00,232.54,232.54,232.45,232.46,311833.0,202.3344,202.3344,202.2561,202.2648,311833.0
2017-02-13 11:55:00,232.46,232.47,232.38,232.4,374351.0,202.2648,202.2735,202.1951,202.2126,374351.0
2017-02-13 12:00:00,232.4,232.5,232.39,232.49,272498.0,202.2126,202.2996,202.2038,202.2909,272498.0
2017-02-13 12:05:00,232.49,232.54,232.44,232.54,332310.0,202.2909,202.3344,202.2474,202.3344,332310.0
2017-02-13 12:10:00,232.54,232.55,232.5,232.53,217259.0,202.3344,202.3431,202.2996,202.3257,217259.0
2017-02-13 12:15:00,232.54,232.55,232.48,232.52,290468.0,202.3344,202.3431,202.2822,202.317,290468.0
2017-02-13 12:20:00,232.53,232.55,232.49,232.52,165441.0,202.3257,202.3431,202.2909,202.317,165441.0
2017-02-13 12:25:00,232.51,232.55,232.5,232.53,238464.0,202.3083,202.3431,202.2996,202.3257,238464.0
2017-02-13 12:30:00,232.54,232.62,232.53,232.61,351654.0,202.3344,202.404,202.3257,202.3953,351654.0
2017-02-13 12:35:00,232.61,232.65,232.58,232.62,263154.0,202.3953,202.4301,202.3692,202.404,263154.0
2017-02-13 12:40:00,232.62,232.64,232.6,232.64,228585.0,202.404,202.4214,202.3866,202.4214,228585.0
2017-02-13 12:45:00,232.64,232.69,232.58,232.61,607242.0,202.4214,202.4649,202.3692,202.3953,607242.0
2017-02-13 12:50:00,232.61,232.75,232.6,232.66,401464.0,202.3953,202.5171,202.3866,202.4388,401464.0
2017-02-13 12:55:00,232.66,232.74,232.61,232.73,392911.0,202.4388,202.5084,202.3953,202.4997,392911.0
2017-02-13 13:00:00,232.73,232.74,232.69,232.71,167821.0,202.4997,202.5084,202.4649,202.4823,167821.0
2017-02-13 13:05:00,232.71,232.73,232.65,232.68,329409.0,202.4823,202.4997,202.4301,202.4562,329409.0
2017-02-13 13:10:00,232.67,232.78,232.66,232.75,372922.0,202.4475,202.5432,202.4388,202.5171,372922.0
2017-02-13 13:15:00,232.76,232.85,232.76,232.85,532313.0,202.5258,202.6041,202.5258,202.6041,532313.0
2017-02-13 13:20:00,232.85,232.95,232.84,232.87,902071.0,202.6041,202.6911,202.5954,202.6215,902071.0
2017-02-13 13:25:00,232.87,233.0,232.85,232.98,657169.0,202.6215,202.7346,202.6041,202.7172,657169.0
2017-02-13 13:30:00,232.98,233.05,232.92,233.05,656515.0,202.7172,202.7781,202.665,202.7781,656515.0
2017-02-13 13:35:00,233.04,233.07,233.0,233.01,416705.0,202.7694,202.7955,202.7346,202.7433,416705.0
2017-02-13 13:40:00,233.01,233.04,232.95,232.98,463116.0,202.7433,202.7694,202.6911,202.7172,463116.0
2017-02-13 13:45:00,232.98,233.01,232.9,232.91,447278.0,202.7172,202.7433,202.6476,202.6563,447278.0
2017-02-13 13:50:00,232.91,232.95,232.88,232.93,371951.0,202.6563,202.6911,202.6302,202.6737,371951.0
2017-02-13 13:55:00,232.93,232.96,232.89,232.91,255935.0,202.6737,202.6998,202.6389,202.6563,255935.0
2017-02-13 14:00:00,232.92,232.93,232.85,232.9,545520.0,202.665,202.6737,202.6041,202.6476,545520.0
2017-02-13 14:05:00,232.89,232.96,232.86,232.95,351543.0,202.6389,202.6998,202.6128,202.6911,351543.0
2017-02-13 14:10:00,232.95,232.99,232.93,232.97,386526.0,202.6911,202.7259,202.6737,202.7085,386526.0
2017-02-13 14:15:00,232.96,232.97,232.85,232.91,412733.0,202.6998,202.7085,202.6041,202.6563,412733.0
2017-02-13 14:20:00,232.91,232.93,232.85,232.9,269405.0,202.6563,202.6737,202.6041,202.6476,269405.0
2017-02-13 14:25:00,232.89,232.94,232.87,232.88,560911.0,202.6389,202.6824,202.6215,202.6302,560911.0
2017-02-13 14:30:00,232.89,232.89,232.8,232.83,509291.0,202.6389,202.6389,202.5606,202.5867,509291.0
2017-02-13 14:35:00,232.83,232.84,232.79,232.82,536678.0,202.5867,202.5954,202.5519,202.578,536678.0
2017-02-13 14:40:00,232.82,232.86,232.78,232.86,421156.0,202.578,202.6128,202.5432,202.6128,421156.0
2017-02-13 14:45:00,232.86,232.89,232.79,232.81,267690.0,202.6128,202.6389,202.5519,202.5693,267690.0
2017-02-13 14:50:00,232.8,232.85,232.76,232.76,288881.0,202.5606,202.6041,202.5258,202.5258,288881.0
2017-02-13 14:55:00,232.77,232.84,232.72,232.74,780854.0,202.5345,202.5954,202.491,202.5084,780854.0
2017-02-13 15:00:00,232.73,232.79,232.72,232.76,839249.0,202.4997,202.5519,202.491,202.5258,839249.0
2017-02-13 15:05:00,232.75,232.82,232.75,232.81,384528.0,202.5171,202.578,202.5171,202.5693,384528.0
2017-02-13 15:10:00,232.81,232.85,232.8,232.84,440360.0,202.5693,202.6041,202.5606,202.5954,440360.0
2017-02-13 15:15:00,232.84,232.84,232.78,232.78,238574.0,202.5954,202.5954,202.5432,202.5432,238574.0
2017-02-13 15:20:00,232.78,232.79,232.7,232.73,640529.0,202.5432,202.5519,202.4736,202.4997,640529.0
2017-02-13 15:25:00,232.73,232.77,232.69,232.76,607830.0,202.4997,202.5345,202.4649,202.5258,607830.0
2017-02-13 15:30:00,232.76,232.76,232.68,232.72,579780.0,202.5258,202.5258,202.4562,202.491,579780.0
2017-02-13 15:35:00,232.71,232.82,232.69,232.82,477353.0,202.4823,202.578,202.4649,202.578,477353.0
2017-02-13 15:40:00,232.81,232.84,232.76,232.82,580235.0,202.5693,202.5954,202.5258,202.578,580235.0
2017-02-13 15:45:00,232.83,232.83,232.77,232.81,675604.0,202.5867,202.5867,202.5345,202.5693,675604.0
2017-02-13 15:50:00,232.81,232.84,232.71,232.72,1067775.0,202.5693,202.5954,202.4823,202.491,1067775.0
2017-02-13 15:55:00,232.72,232.74,232.63,232.73,3733043.0,202.491,202.5084,202.4127,202.4997,3733043.0
2017-02-14 09:30:00,232.56,232.6,232.46,232.58,1407051.0,202.3518,202.3866,202.2648,202.3692,1407051.0
2017-02-14 09:35:00,232.59,232.79,232.57,232.7,1240270.0,202.3779,202.5519,202.3605,202.4736,1240270.0
2017-02-14 09:40:00,232.7,232.73,232.4,232.42,1074893.0,202.4736,202.4997,202.2126,202.23,1074893.0
2017-02-14 09:45:00,232.42,232.51,232.4,232.43,871401.0,202.23,202.3083,202.2126,202.2387,871401.0
2017-02-14 09:50:00,232.44,232.58,232.43,232.46,519607.0,202.2474,202.3692,202.2387,202.2648,519607.0
2017-02-14 09:55:00,232.46,232.5,232.41,232.47,311915.0,202.2648,202.2996,202.2213,202.2735,311915.0
2017-02-14 10:00:00,232.47,232.54,232.33,232.34,1221781.0,202.2735,202.3344,202.1516,202.1603,1221781.0
2017-02-14 10:05:00,232.33,232.4,232.24,232.33,913435.0,202.1516,202.2126,202.0733,202.1516,913435.0
2017-02-14 10:10:00,232.33,232.66,232.31,232.66,983785.0,202.1516,202.4388,202.1342,202.4388,983785.0
2017-02-14 10:15:00,232.65,232.66,232.52,232.53,801298.0,202.4301,202.4388,202.317,202.3257,801298.0
2017-02-14 10:20:00,232.53,232.6,232.45,232.48,383416.0,202.3257,202.3866,202.2561,202.2822,383416.0
2017-02-14 10:25:00,232.48,232.55,232.37,232.46,447512.0,202.2822,202.3431,202.1864,202.2648,447512.0
2017-02-14 10:30:00,232.46,232.5,232.37,232.41,440990.0,202.2648,202.2996,202.1864,202.2213,440990.0
2017-02-14 10:35:00,232.42,232.44,232.17,232.32,1018711.0,202.23,202.2474,202.0124,202.1429,1018711.0
2017-02-14 10:40:00,232.32,232.35,232.2,232.3,515398.0,202.1429,202.169,202.0385,202.1255,515398.0
2017-02-14 10:45:00,232.29,232.46,232.25,232.45,663546.0,202.1168,202.2648,202.082,202.2561,663546.0
2017-02-14 10:50:00,232.45,232.52,232.42,232.47,424435.0,202.2561,202.317,202.23,202.2735,424435.0
2017-02-14 10:55:00,232.47,232.55,232.42,232.49,660008.0,202.2735,202.3431,202.23,202.2909,660008.0
2017-02-14 11:00:00,232.49,232.5,232.38,232.47,425201.0,202.2909,202.2996,202.1951,202.2735,425201.0
2017-02-14 11:05:00,232.47,232.47,232.16,232.32,1115065.0,202.2735,202.2735,202.0037,202.1429,1115065.0
2017-02-14 11:10:00,232.32,232.55,232.31,232.55,622375.0,202.1429,202.3431,202.1342,202.3431,622375.0
2017-02-14 11:15:00,232.55,232.64,232.5,232.64,508070.0,202.3431,202.4214,202.2996,202.4214,508070.0
2017-02-14 11:20:00,232.63,232.66,232.56,232.63,497466.0,202.4127,202.4388,202.3518,202.4127,497466.0
2017-02-14 11:25:00,232.62,232.63,232.55,232.62,349901.0,202.404,202.4127,202.3431,202.404,349901.0
2017-02-14 11:30:00,232.63,232.73,232.6,232.7,362625.0,202.4127,202.4997,202.3866,202.4736,362625.0
2017-02-14 11:35:00,232.7,232.71,232.62,232.63,449652.0,202.4736,202.4823,202.404,202.4127,449652.0
2017-02-14 11:40:00,232.63,232.67,232.58,232.61,361145.0,202.4127,202.4475,202.3692,202.3953,361145.0
2017-02-14 11:45:00,232.61,232.64,232.57,232.57,444030.0,202.3953,202.4214,202.3605,202.3605,444030.0
2017-02-14 11:50:00,232.56,232.66,232.53,232.61,225930.0,202.3518,202.4388,202.3257,202.3953,225930.0
2017-02-14 11:55:00,232.61,232.82,232.59,232.77,712598.0,202.3953,202.578,202.3779,202.5345,712598.0
2017-02-14 12:00:00,232.76,232.84,232.71,232.8,623325.0,202.5258,202.5954,202.4823,202.5606,623325.0
2017-02-14 12:05:00,232.81,232.86,232.76,232.77,365243.0,202.5693,202.6128,202.5258,202.5345,365243.0
2017-02-14 12:10:00,232.77,232.82,232.74,232.81,324611.0,202.5345,202.578,202.5084,202.5693,324611.0
2017-02-14 12:15:00,232.81,232.84,232.74,232.79,263338.0,202.5693,202.5954,202.5084,202.5519,263338.0
2017-02-14 12:20:00,232.79,232.85,232.72,232.82,475169.0,202.5519,202.6041,202.491,202.578,475169.0
2017-02-14 12:25:00,232.81,232.82,232.76,232.81,162110.0,202.5693,202.578,202.5258,202.5693,162110.0
2017-02-14 12:30:00,232.82,233.01,232.77,232.99,689175.0,202.578,202.7433,202.5345,202.7259,689175.0
2017-02-14 12:35:00,232.99,233.0,232.9,232.9,209026.0,202.7259,202.7346,202.6476,202.6476,209026.0
2017-02-14 12:40:00,232.91,232.99,232.9,232.99,229098.0,202.6563,202.7259,202.6476,202.7259,229098.0
2017-02-14 12:45:00,232.98,233.01,232.89,232.97,340044.0,202.7172,202.7433,202.6389,202.7085,340044.0
2017-02-14 12:50:00,232.96,233.17,232.96,233.11,700888.0,202.6998,202.8825,202.6998,202.8303,700888.0
2017-02-14 12:55:00,233.11,233.23,233.1,233.18,403756.0,202.8303,202.9347,202.8216,202.8912,403756.0
2017-02-14 13:00:00,233.17,233.23,233.14,233.18,312771.0,202.8825,202.9347,202.8564,202.8912,312771.0
2017-02-14 13:05:00,233.19,233.37,233.17,233.36,628808.0,202.8999,203.0566,202.8825,203.0479,628808.0
2017-02-14 13:10:00,233.36,233.43,233.35,233.41,444277.0,203.0479,203.1088,203.0392,203.0914,444277.0
2017-02-14 13:15:00,233.42,233.43,233.3,233.31,603144.0,203.1001,203.1088,202.9956,203.0043,603144.0
2017-02-14 13:20:00,233.3,233.34,233.28,233.33,235598.0,202.9956,203.0304,202.9782,203.0217,235598.0
2017-02-14 13:25:00,233.33,233.39,233.29,233.37,485987.0,203.0217,203.074,202.9869,203.0566,485987.0
2017-02-14 13:30:00,233.38,233.4,233.27,233.31,344078.0,203.0653,203.0827,202.9695,203.0043,344078.0
2017-02-14 13:35:00,233.3,233.39,233.27,233.36,272638.0,202.9956,203.074,202.9695,203.0479,272638.0
2017-02-14 13:40:00,233.36,233.41,233.33,233.37,359452.0,203.0479,203.0914,203.0217,203.0566,359452.0
2017-02-14 13:45:00,233.37,233.4,233.32,233.37,557877.0,203.0566,203.0827,203.013,203.0566,557877.0
2017-02-14 13:50:00,233.37,233.44,233.33,233.44,639475.0,203.0566,203.1175,203.0217,203.1175,639475.0
2017-02-14 13:55:00,233.44,233.53,233.43,233.46,1005544.0,203.1175,203.1958,203.1088,203.1349,1005544.0
2017-02-14 14:00:00,233.46,233.51,233.41,233.48,395007.0,203.1349,203.1784,203.0914,203.1523,395007.0
2017-02-14 14:05:00,233.48,233.67,233.48,233.59,1179796.0,203.1523,203.3176,203.1523,203.248,1179796.0
2017-02-14 14:10:00,233.59,233.63,233.59,233.59,495724.0,203.248,203.2828,203.248,203.248,495724.0
2017-02-14 14:15:00,233.59,233.62,233.58,233.6,693594.0,203.248,203.2741,203.2393,203.2567,693594.0
2017-02-14 14:20:00,233.6,233.63,233.58,233.61,725795.0,203.2567,203.2828,203.2393,203.2654,725795.0
2017-02-14 14:25:00,233.61,233.61,233.48,233.51,1120588.0,203.2654,203.2654,203.1523,203.1784,1120588.0
2017-02-14 14:30:00,233.5,233.51,233.41,233.48,797674.0,203.1697,203.1784,203.0914,203.1523,797674.0
2017-02-14 14:35:00,233.49,233.53,233.45,233.46,438534.0,203.161,203.1958,203.1262,203.1349,438534.0
2017-02-14 14:40:00,233.45,233.53,233.45,233.5,404351.0,203.1262,203.1958,203.1262,203.1697,404351.0
2017-02-14 14:45:00,233.5,233.5,233.32,233.39,901687.0,203.1697,203.1697,203.013,203.074,901687.0
2017-02-14 14:50:00,233.4,233.42,233.32,233.33,923824.0,203.0827,203.1001,203.013,203.0217,923824.0
2017-02-14 14:55:00,233.32,233.37,233.29,233.34,763933.0,203.013,203.0566,202.9869,203.0304,763933.0
2017-02-14 15:00:00,233.35,233.46,233.34,233.38,571563.0,203.0392,203.1349,203.0304,203.0653,571563.0
2017-02-14 15:05:00,233.37,233.42,233.35,233.37,400207.0,203.0566,203.1001,203.0392,203.0566,400207.0
2017-02-14 15:10:00,233.38,233.41,233.33,233.39,477449.0,203.0653,203.0914,203.0217,203.074,477449.0
2017-02-14 15:15:00,233.39,233.47,233.38,233.42,367293.0,203.074,203.1436,203.0653,203.1001,367293.0
2017-02-14 15:20:00,233.42,233.47,233.4,233.45,446004.0,203.1001,203.1436,203.0827,203.1262,446004.0
2017-02-14 15:25:00,233.45,233.47,233.37,233.45,574016.0,203.1262,203.1436,203.0566,203.1262,574016.0
2017-02-14 15:30:00,233.45,233.47,233.36,233.38,658407.0,203.1262,203.1436,203.0479,203.0653,658407.0
2017-02-14 15:35:00,233.37,233.52,233.37,233.52,766739.0,203.0566,203.1871,203.0566,203.1871,766739.0
2017-02-14 15:40:00,233.52,233.6,233.51,233.59,837973.0,203.1871,203.2567,203.1784,203.248,837973.0
2017-02-14 15:45:00,233.59,233.63,233.57,233.63,841088.0,203.248,203.2828,203.2306,203.2828,841088.0
2017-02-14 15:50:00,233.62,233.71,233.61,233.67,1749815.0,203.2741,203.3524,203.2654,203.3176,1749815.0
2017-02-14 15:55:00,233.67,233.71,233.53,233.71,3670081.0,203.3176,203.3524,203.1958,203.3524,3670081.0
2017-02-15 09:30:00,233.45,233.63,233.39,233.6,2027318.0,203.1262,203.2828,203.074,203.2567,2027318.0
2017-02-15 09:35:00,233.6,233.64,233.5,233.51,1036400.0,203.2567,203.2915,203.1697,203.1784,1036400.0
2017-02-15 09:40:00,233.5,233.68,233.49,233.66,789583.0,203.1697,203.3263,203.161,203.3089,789583.0
2017-02-15 09:45:00,233.66,233.74,233.65,233.67,710658.0,203.3089,203.3785,203.3002,203.3176,710658.0
2017-02-15 09:50:00,233.68,233.75,233.65,233.73,583653.0,203.3263,203.3872,203.3002,203.3698,583653.0
2017-02-15 09:55:00,233.73,233.79,233.69,233.77,589202.0,203.3698,203.422,203.335,203.4046,589202.0
2017-02-15 10:00:00,233.76,233.77,233.63,233.71,1120738.0,203.3959,203.4046,203.2828,203.3524,1120738.0
2017-02-15 10:05:00,233.71,233.75,233.55,233.61,1084114.0,203.3524,203.3872,203.2132,203.2654,1084114.0
2017-02-15 10:10:00,233.61,233.73,233.53,233.69,882504.0,203.2654,203.3698,203.1958,203.335,882504.0
2017-02-15 10:15:00,233.69,233.78,233.62,233.71,704843.0,203.335,203.4133,203.2741,203.3524,704843.0
2017-02-15 10:20:00,233.7,233.73,233.66,233.71,498175.0,203.3437,203.3698,203.3089,203.3524,498175.0
2017-02-15 10:25:00,233.69,233.83,233.66,233.79,661243.0,203.335,203.4568,203.3089,203.422,661243.0
2017-02-15 10:30:00,233.79,233.92,233.76,233.9,792467.0,203.422,203.5351,203.3959,203.5177,792467.0
2017-02-15 10:35:00,233.89,233.98,233.83,233.89,977216.0,203.509,203.5873,203.4568,203.509,977216.0
2017-02-15 10:40:00,233.89,233.91,233.83,233.9,494479.0,203.509,203.5264,203.4568,203.5177,494479.0
2017-02-15 10:45:00,233.9,234.12,233.88,234.09,1019557.0,203.5177,203.7091,203.5003,203.683,1019557.0
2017-02-15 10:50:00,234.1,234.11,234.03,234.04,548775.0,203.6917,203.7004,203.6308,203.6395,548775.0
2017-02-15 10:55:00,234.03,234.14,234.01,234.13,759288.0,203.6308,203.7265,203.6134,203.7178,759288.0
2017-02-15 11:00:00,234.12,234.19,234.08,234.18,455438.0,203.7091,203.77,203.6743,203.7613,455438.0
2017-02-15 11:05:00,234.19,234.29,234.16,234.22,957604.0,203.77,203.857,203.7439,203.7961,957604.0
2017-02-15 11:10:00,234.22,234.36,234.21,234.33,1502137.0,203.7961,203.918,203.7874,203.8919,1502137.0
2017-02-15 11:15:00,234.34,234.46,234.33,234.38,999909.0,203.9006,204.005,203.8919,203.9354,999909.0
2017-02-15 11:20:00,234.38,234.41,234.27,234.36,624110.0,203.9354,203.9615,203.8396,203.918,624110.0
2017-02-15 11:25:00,234.36,234.4,234.33,234.39,706200.0,203.918,203.9528,203.8919,203.9441,706200.0
2017-02-15 11:30:00,234.4,234.45,234.31,234.32,991776.0,203.9528,203.9963,203.8745,203.8832,991776.0
2017-02-15 11:35:00,234.32,234.33,234.1,234.17,990749.0,203.8832,203.8919,203.6917,203.7526,990749.0
2017-02-15 11:40:00,234.17,234.2,233.93,233.98,722530.0,203.7526,203.7787,203.5438,203.5873,722530.0
2017-02-15 11:45:00,233.98,234.1,233.9,234.03,594540.0,203.5873,203.6917,203.5177,203.6308,594540.0
2017-02-15 11:50:00,234.04,234.09,234.01,234.07,412253.0,203.6395,203.683,203.6134,203.6656,412253.0
2017-02-15 11:55:00,234.07,234.13,234.04,234.11,448019.0,203.6656,203.7178,203.6395,203.7004,448019.0
2017-02-15 12:00:00,234.11,234.22,234.1,234.13,497593.0,203.7004,203.7961,203.6917,203.7178,497593.0
2017-02-15 12:05:00,234.12,234.16,234.04,234.04,302821.0,203.7091,203.7439,203.6395,203.6395,302821.0
2017-02-15 12:10:00,234.03,234.14,234.02,234.13,365766.0,203.6308,203.7265,203.6221,203.7178,365766.0
2017-02-15 12:15:00,234.13,234.14,233.99,234.07,323370.0,203.7178,203.7265,203.596,203.6656,323370.0
2017-02-15 12:20:00,234.07,234.18,234.05,234.16,277369.0,203.6656,203.7613,203.6482,203.7439,277369.0
2017-02-15 12:25:00,234.16,234.24,234.13,234.2,378514.0,203.7439,203.8135,203.7178,203.7787,378514.0
2017-02-15 12:30:00,234.2,234.26,234.16,234.24,339859.0,203.7787,203.8309,203.7439,203.8135,339859.0
2017-02-15 12:35:00,234.23,234.33,234.23,234.31,592734.0,203.8048,203.8919,203.8048,203.8745,592734.0
2017-02-15 12:40:00,234.32,234.32,234.26,234.3,289646.0,203.8832,203.8832,203.8309,203.8658,289646.0
2017-02-15 12:45:00,234.31,234.32,234.22,234.24,489567.0,203.8745,203.8832,203.7961,203.8135,489567.0
2017-02-15 12:50:00,234.25,234.39,234.25,234.37,407114.0,203.8222,203.9441,203.8222,203.9267,407114.0
2017-02-15 12:55:00,234.37,234.38,234.28,234.29,450803.0,203.9267,203.9354,203.8483,203.857,450803.0
2017-02-15 13:00:00,234.29,234.45,234.29,234.41,680417.0,203.857,203.9963,203.857,203.9615,680417.0
2017-02-15 13:05:00,234.41,234.45,234.36,234.39,260482.0,203.9615,203.9963,203.918,203.9441,260482.0
2017-02-15 13:10:00,234.39,234.42,234.14,234.17,452237.0,203.9441,203.9702,203.7265,203.7526,452237.0
2017-02-15 13:15:00,234.17,234.33,234.14,234.29,385910.0,203.7526,203.8919,203.7265,203.857,385910.0
2017-02-15 13:20:00,234.3,234.37,234.27,234.36,284498.0,203.8658,203.9267,203.8396,203.918,284498.0
2017-02-15 13:25:00,234.36,234.38,234.34,234.38,300829.0,203.918,203.9354,203.9006,203.9354,300829.0
2017-02-15 13:30:00,234.38,234.43,234.36,234.39,516903.0,203.9354,203.9789,203.918,203.9441,516903.0
2017-02-15 13:35:00,234.39,234.41,234.29,234.33,318807.0,203.9441,203.9615,203.857,203.8919,318807.0
2017-02-15 13:40:00,234.33,234.4,234.32,234.39,328300.0,203.8919,203.9528,203.8832,203.9441,328300.0
2017-02-15 13:45:00,234.39,234.51,234.38,234.48,709866.0,203.9441,204.0485,203.9354,204.0224,709866.0
2017-02-15 13:50:00,234.47,234.65,234.46,234.63,1167727.0,204.0137,204.1703,204.005,204.1529,1167727.0
2017-02-15 13:55:00,234.63,234.74,234.56,234.57,734864.0,204.1529,204.2486,204.092,204.1007,734864.0
2017-02-15 14:00:00,234.56,234.75,234.55,234.69,988783.0,204.092,204.2573,204.0833,204.2051,988783.0
2017-02-15 14:05:00,234.69,234.71,234.56,234.57,440908.0,204.2051,204.2225,204.092,204.1007,440908.0
2017-02-15 14:10:00,234.58,234.62,234.5,234.58,728593.0,204.1094,204.1442,204.0398,204.1094,728593.0
2017-02-15 14:15:00,234.58,234.61,234.51,234.54,506787.0,204.1094,204.1355,204.0485,204.0746,506787.0
2017-02-15 14:20:00,234.53,234.65,234.53,234.65,784591.0,204.0659,204.1703,204.0659,204.1703,784591.0
2017-02-15 14:25:00,234.64,234.72,234.62,234.71,600027.0,204.1616,204.2312,204.1442,204.2225,600027.0
2017-02-15 14:30:00,234.71,234.73,234.68,234.72,434618.0,204.2225,204.2399,204.1964,204.2312,434618.0
2017-02-15 14:35:00,234.72,234.78,234.68,234.69,630628.0,204.2312,204.2834,204.1964,204.2051,630628.0
2017-02-15 14:40:00,234.69,234.78,234.64,234.75,654449.0,204.2051,204.2834,204.1616,204.2573,654449.0
2017-02-15 14:45:00,234.75,234.76,234.7,234.73,477544.0,204.2573,204.266,204.2138,204.2399,477544.0
2017-02-15 14:50:00,234.72,234.78,234.72,234.77,406786.0,204.2312,204.2834,204.2312,204.2747,406786.0
2017-02-15 14:55:00,234.77,234.82,234.74,234.81,549739.0,204.2747,204.3182,204.2486,204.3095,549739.0
2017-02-15 15:00:00,234.81,234.84,234.77,234.79,487685.0,204.3095,204.3356,204.2747,204.2921,487685.0
2017-02-15 15:05:00,234.8,234.85,234.72,234.84,817726.0,204.3008,204.3443,204.2312,204.3356,817726.0
2017-02-15 15:10:00,234.84,235.02,234.82,235.0,1255083.0,204.3356,204.4922,204.3182,204.4748,1255083.0
2017-02-15 15:15:00,235.0,235.14,235.0,235.06,1712054.0,204.4748,204.5966,204.4748,204.527,1712054.0
2017-02-15 15:20:00,235.06,235.13,235.06,235.09,1153848.0,204.527,204.5879,204.527,204.5531,1153848.0
2017-02-15 15:25:00,235.09,235.1,234.99,235.0,981092.0,204.5531,204.5618,204.4661,204.4748,981092.0
2017-02-15 15:30:00,234.99,235.04,234.96,234.99,875446.0,204.4661,204.5096,204.44,204.4661,875446.0
2017-02-15 15:35:00,234.99,235.0,234.93,234.94,1120792.0,204.4661,204.4748,204.4139,204.4226,1120792.0
2017-02-15 15:40:00,234.94,235.03,234.94,234.95,1027261.0,204.4226,204.5009,204.4226,204.4313,1027261.0
2017-02-15 15:45:00,234.95,234.96,234.88,234.89,1559570.0,204.4313,204.44,204.3704,204.3791,1559570.0
2017-02-15 15:50:00,234.89,234.91,234.79,234.83,2525887.0,204.3791,204.3965,204.2921,204.3269,2525887.0
2017-02-15 15:55:00,234.82,234.93,234.79,234.87,5212274.0,204.3182,204.4139,204.2921,204.3617,5212274.0
2017-02-16 09:30:00,234.96,235.16,234.86,235.07,1788792.0,204.44,204.614,204.353,204.5357,1788792.0
2017-02-16 09:35:00,235.08,235.09,234.97,235.06,1042450.0,204.5444,204.5531,204.4487,204.527,1042450.0
2017-02-16 09:40:00,235.06,235.14,234.97,235.02,995207.0,204.527,204.5966,204.4487,204.4922,995207.0
2017-02-16 09:45:00,235.01,235.02,234.77,234.77,2151700.0,204.4835,204.4922,204.2747,204.2747,2151700.0
2017-02-16 09:50:00,234.77,234.78,234.51,234.57,2385189.0,204.2747,204.2834,204.0485,204.1007,2385189.0
2017-02-16 09:55:00,234.58,234.75,234.57,234.67,877829.0,204.1094,204.2573,204.1007,204.1877,877829.0
2017-02-16 10:00:00,234.66,234.7,234.5,234.55,1059964.0,204.179,204.2138,204.0398,204.0833,1059964.0
2017-02-16 10:05:00,234.55,234.72,234.54,234.72,866774.0,204.0833,204.2312,204.0746,204.2312,866774.0
2017-02-16 10:10:00,234.72,234.74,234.54,234.57,924992.0,204.2312,204.2486,204.0746,204.1007,924992.0
2017-02-16 10:15:00,234.57,234.65,234.47,234.47,1556404.0,204.1007,204.1703,204.0137,204.0137,1556404.0
2017-02-16 10:20:00,234.47,234.78,234.47,234.71,1395302.0,204.0137,204.2834,204.0137,204.2225,1395302.0
2017-02-16 10:25:00,234.72,234.74,234.56,234.61,548749.0,204.2312,204.2486,204.092,204.1355,548749.0
2017-02-16 10:30:00,234.61,234.9,234.59,234.89,716186.0,204.1355,204.3878,204.1181,204.3791,716186.0
2017-02-16 10:35:00,234.89,234.92,234.81,234.88,679562.0,204.3791,204.4052,204.3095,204.3704,679562.0
2017-02-16 10:40:00,234.89,234.95,234.79,234.82,1159764.0,204.3791,204.4313,204.2921,204.3182,1159764.0
2017-02-16 10:45:00,234.82,234.82,234.37,234.37,1655720.0,204.3182,204.3182,203.9267,203.9267,1655720.0
2017-02-16 10:50:00,234.38,234.44,234.0,234.0,2163547.0,203.9354,203.9876,203.6047,203.6047,2163547.0
2017-02-16 10:55:00,234.01,234.31,233.97,234.31,1414977.0,203.6134,203.8745,203.5786,203.8745,1414977.0
2017-02-16 11:00:00,234.31,234.32,234.09,234.2,1443817.0,203.8745,203.8832,203.683,203.7787,1443817.0
2017-02-16 11:05:00,234.21,234.24,233.91,234.07,1759643.0,203.7874,203.8135,203.5264,203.6656,1759643.0
2017-02-16 11:10:00,234.07,234.08,233.85,234.04,1594809.0,203.6656,203.6743,203.4742,203.6395,1594809.0
2017-02-16 11:15:00,234.04,234.22,234.01,234.21,1079689.0,203.6395,203.7961,203.6134,203.7874,1079689.0
2017-02-16 11:20:00,234.21,234.33,234.19,234.31,909104.0,203.7874,203.8919,203.77,203.8745,909104.0
2017-02-16 11:25:00,234.31,234.39,234.24,234.35,838459.0,203.8745,203.9441,203.8135,203.9093,838459.0
2017-02-16 11:30:00,234.34,234.42,234.29,234.4,575925.0,203.9006,203.9702,203.857,203.9528,575925.0
2017-02-16 11:35:00,234.41,234.41,234.21,234.28,915012.0,203.9615,203.9615,203.7874,203.8483,915012.0
2017-02-16 11:40:00,234.28,234.41,234.25,234.4,581253.0,203.8483,203.9615,203.8222,203.9528,581253.0
2017-02-16 11:45:00,234.41,234.41,234.27,234.36,636262.0,203.9615,203.9615,203.8396,203.918,636262.0
2017-02-16 11:50:00,234.36,234.5,234.36,234.45,674544.0,203.918,204.0398,203.918,203.9963,674544.0
2017-02-16 11:55:00,234.46,234.53,234.39,234.52,467937.0,204.005,204.0659,203.9441,204.0572,467937.0
2017-02-16 12:00:00,234.52,234.57,234.39,234.42,1007101.0,204.0572,204.1007,203.9441,203.9702,1007101.0
2017-02-16 12:05:00,234.42,234.45,234.25,234.26,582278.0,203.9702,203.9963,203.8222,203.8309,582278.0
2017-02-16 12:10:00,234.26,234.33,234.25,234.28,434481.0,203.8309,203.8919,203.8222,203.8483,434481.0
2017-02-16 12:15:00,234.27,234.41,234.26,234.39,469452.0,203.8396,203.9615,203.8309,203.9441,469452.0
2017-02-16 12:20:00,234.39,234.5,234.36,234.4,500772.0,203.9441,204.0398,203.918,203.9528,500772.0
2017-02-16 12:25:00,234.4,234.45,234.39,234.45,369530.0,203.9528,203.9963,203.9441,203.9963,369530.0
2017-02-16 12:30:00,234.45,234.48,234.38,234.47,595252.0,203.9963,204.0224,203.9354,204.0137,595252.0
2017-02-16 12:35:00,234.47,234.61,234.44,234.57,705876.0,204.0137,204.1355,203.9876,204.1007,705876.0
2017-02-16 12:40:00,234.56,234.62,234.53,234.57,762514.0,204.092,204.1442,204.0659,204.1007,762514.0
2017-02-16 12:45:00,234.58,234.58,234.49,234.54,573872.0,204.1094,204.1094,204.0311,204.0746,573872.0
2017-02-16 12:50:00,234.54,234.7,234.53,234.65,821390.0,204.0746,204.2138,204.0659,204.1703,821390.0
2017-02-16 12:55:00,234.65,234.65,234.44,234.44,493899.0,204.1703,204.1703,203.9876,203.9876,493899.0
2017-02-16 13:00:00,234.45,234.46,234.25,234.25,655032.0,203.9963,204.005,203.8222,203.8222,655032.0
2017-02-16 13:05:00,234.26,234.42,234.25,234.4,540626.0,203.8309,203.9702,203.8222,203.9528,540626.0
2017-02-16 13:10:00,234.4,234.42,234.29,234.31,343015.0,203.9528,203.9702,203.857,203.8745,343015.0
2017-02-16 13:15:00,234.31,234.43,234.29,234.41,474310.0,203.8745,203.9789,203.857,203.9615,474310.0
2017-02-16 13:20:00,234.41,234.43,234.28,234.3,614494.0,203.9615,203.9789,203.8483,203.8658,614494.0
2017-02-16 13:25:00,234.31,234.37,234.2,234.33,647132.0,203.8745,203.9267,203.7787,203.8919,647132.0
2017-02-16 13:30:00,234.33,234.36,234.2,234.25,330725.0,203.8919,203.918,203.7787,203.8222,330725.0
2017-02-16 13:35:00,234.25,234.38,234.23,234.38,593714.0,203.8222,203.9354,203.8048,203.9354,593714.0
2017-02-16 13:40:00,234.39,234.4,234.21,234.23,341937.0,203.9441,203.9528,203.7874,203.8048,341937.0
2017-02-16 13:45:00,234.23,234.31,234.17,234.29,369396.0,203.8048,203.8745,203.7526,203.857,369396.0
2017-02-16 13:50:00,234.29,234.32,234.24,234.28,391391.0,203.857,203.8832,203.8135,203.8483,391391.0
2017-02-16 13:55:00,234.29,234.38,234.27,234.34,736045.0,203.857,203.9354,203.8396,203.9006,736045.0
2017-02-16 14:00:00,234.34,234.41,234.33,234.36,412759.0,203.9006,203.9615,203.8919,203.918,412759.0
2017-02-16 14:05:00,234.36,234.4,234.32,234.4,445028.0,203.918,203.9528,203.8832,203.9528,445028.0
2017-02-16 14:10:00,234.4,234.45,234.36,234.43,492411.0,203.9528,203.9963,203.918,203.9789,492411.0
2017-02-16 14:15:00,234.43,234.43,234.19,234.2,617745.0,203.9789,203.9789,203.77,203.7787,617745.0
2017-02-16 14:20:00,234.2,234.25,234.09,234.14,819248.0,203.7787,203.8222,203.683,203.7265,819248.0
2017-02-16 14:25:00,234.14,234.25,234.12,234.25,391187.0,203.7265,203.8222,203.7091,203.8222,391187.0
2017-02-16 14:30:00,234.24,234.25,234.17,234.24,338825.0,203.8135,203.8222,203.7526,203.8135,338825.0
2017-02-16 14:35:00,234.23,234.23,234.12,234.13,333816.0,203.8048,203.8048,203.7091,203.7178,333816.0
2017-02-16 14:40:00,234.14,234.33,234.13,234.29,625826.0,203.7265,203.8919,203.7178,203.857,625826.0
2017-02-16 14:45:00,234.28,234.34,234.22,234.22,414696.0,203.8483,203.9006,203.7961,203.7961,414696.0
2017-02-16 14:50:00,234.23,234.32,234.16,234.32,550166.0,203.8048,203.8832,203.7439,203.8832,550166.0
2017-02-16 14:55:00,234.31,234.42,234.29,234.38,583173.0,203.8745,203.9702,203.857,203.9354,583173.0
2017-02-16 15:00:00,234.38,234.46,234.34,234.45,623982.0,203.9354,204.005,203.9006,203.9963,623982.0
2017-02-16 15:05:00,234.45,234.46,234.35,234.35,640625.0,203.9963,204.005,203.9093,203.9093,640625.0
2017-02-16 15:10:00,234.36,234.46,234.35,234.44,685530.0,203.918,204.005,203.9093,203.9876,685530.0
2017-02-16 15:15:00,234.43,234.48,234.39,234.41,685426.0,203.9789,204.0224,203.9441,203.9615,685426.0
2017-02-16 15:20:00,234.4,234.55,234.4,234.5,872428.0,203.9528,204.0833,203.9528,204.0398,872428.0
2017-02-16 15:25:00,234.51,234.55,234.47,234.49,477154.0,204.0485,204.0833,204.0137,204.0311,477154.0
2017-02-16 15:30:00,234.49,234.65,234.47,234.62,720059.0,204.0311,204.1703,204.0137,204.1442,720059.0
2017-02-16 15:35:00,234.62,234.68,234.61,234.64,1128185.0,204.1442,204.1964,204.1355,204.1616,1128185.0
2017-02-16 15:40:00,234.64,234.66,234.6,234.6,706115.0,204.1616,204.179,204.1268,204.1268,706115.0
2017-02-16 15:45:00,234.61,234.61,234.51,234.52,1044929.0,204.1355,204.1355,204.0485,204.0572,1044929.0
2017-02-16 15:50:00,234.51,234.64,234.51,234.62,1149257.0,204.0485,204.1616,204.0485,204.1442,1149257.0
2017-02-16 15:55:00,234.63,234.75,234.62,234.73,3813834.0,204.1529,204.2573,204.1442,204.2399,3813834.0
2017-02-17 09:30:00,233.95,234.22,233.93,234.01,2225676.0,203.5612,203.7961,203.5438,203.6134,2225676.0
2017-02-17 09:35:00,234.01,234.3,234.01,234.14,1185193.0,203.6134,203.8658,203.6134,203.7265,1185193.0
2017-02-17 09:40:00,234.13,234.25,234.03,234.2,1016832.0,203.7178,203.8222,203.6308,203.7787,1016832.0
2017-02-17 09:45:00,234.2,234.45,234.17,234.43,965416.0,203.7787,203.9963,203.7526,203.9789,965416.0
2017-02-17 09:50:00,234.42,234.45,234.22,234.22,966406.0,203.9702,203.9963,203.7961,203.7961,966406.0
2017-02-17 09:55:00,234.23,234.32,234.16,234.32,698381.0,203.8048,203.8832,203.7439,203.8832,698381.0
2017-02-17 10:00:00,234.31,234.43,234.22,234.4,765666.0,203.8745,203.9789,203.7961,203.9528,765666.0
2017-02-17 10:05:00,234.4,234.45,234.26,234.27,670077.0,203.9528,203.9963,203.8309,203.8396,670077.0
2017-02-17 10:10:00,234.27,234.45,234.22,234.42,930356.0,203.8396,203.9963,203.7961,203.9702,930356.0
2017-02-17 10:15:00,234.4,234.49,234.31,234.4,816525.0,203.9528,204.0311,203.8745,203.9528,816525.0
2017-02-17 10:20:00,234.4,234.45,234.34,234.43,398274.0,203.9528,203.9963,203.9006,203.9789,398274.0
2017-02-17 10:25:00,234.42,234.46,234.31,234.41,660108.0,203.9702,204.005,203.8745,203.9615,660108.0
2017-02-17 10:30:00,234.41,234.45,234.23,234.3,525463.0,203.9615,203.9963,203.8048,203.8658,525463.0
2017-02-17 10:35:00,234.29,234.33,234.2,234.26,501850.0,203.857,203.8919,203.7787,203.8309,501850.0
2017-02-17 10:40:00,234.27,234.35,234.24,234.26,558561.0,203.8396,203.9093,203.8135,203.8309,558561.0
2017-02-17 10:45:00,234.26,234.36,234.24,234.3,582535.0,203.8309,203.918,203.8135,203.8658,582535.0
2017-02-17 10:50:00,234.29,234.3,234.18,234.26,787546.0,203.857,203.8658,203.7613,203.8309,787546.0
2017-02-17 10:55:00,234.26,234.33,234.17,234.21,480189.0,203.8309,203.8919,203.7526,203.7874,480189.0
2017-02-17 11:00:00,234.21,234.28,234.17,234.28,277573.0,203.7874,203.8483,203.7526,203.8483,277573.0
2017-02-17 11:05:00,234.27,234.28,234.12,234.2,706039.0,203.8396,203.8483,203.7091,203.7787,706039.0
2017-02-17 11:10:00,234.2,234.34,234.19,234.29,539465.0,203.7787,203.9006,203.77,203.857,539465.0
2017-02-17 11:15:00,234.29,234.35,234.07,234.09,649226.0,203.857,203.9093,203.6656,203.683,649226.0
2017-02-17 11:20:00,234.08,234.1,233.98,234.08,1026063.0,203.6743,203.6917,203.5873,203.6743,1026063.0
2017-02-17 11:25:00,234.08,234.12,233.99,234.11,657705.0,203.6743,203.7091,203.596,203.7004,657705.0
2017-02-17 11:30:00,234.1,234.2,234.09,234.18,461642.0,203.6917,203.7787,203.683,203.7613,461642.0
2017-02-17 11:35:00,234.18,234.22,234.12,234.15,387641.0,203.7613,203.7961,203.7091,203.7352,387641.0
2017-02-17 11:40:00,234.16,234.24,234.13,234.23,339756.0,203.7439,203.8135,203.7178,203.8048,339756.0
2017-02-17 11:45:00,234.23,234.23,234.17,234.22,209061.0,203.8048,203.8048,203.7526,203.7961,209061.0
2017-02-17 11:50:00,234.22,234.33,234.19,234.29,412647.0,203.7961,203.8919,203.77,203.857,412647.0
2017-02-17 11:55:00,234.28,234.31,234.22,234.25,374492.0,203.8483,203.8745,203.7961,203.8222,374492.0
2017-02-17 12:00:00,234.26,234.31,234.2,234.3,304310.0,203.8309,203.8745,203.7787,203.8658,304310.0
2017-02-17 12:05:00,234.3,234.33,234.26,234.29,230097.0,203.8658,203.8919,203.8309,203.857,230097.0
2017-02-17 12:10:00,234.29,234.36,234.25,234.3,357059.0,203.857,203.918,203.8222,203.8658,357059.0
2017-02-17 12:15:00,234.3,234.32,234.27,234.31,179716.0,203.8658,203.8832,203.8396,203.8745,179716.0
2017-02-17 12:20:00,234.3,234.41,234.29,234.39,291752.0,203.8658,203.9615,203.857,203.9441,291752.0
2017-02-17 12:25:00,234.38,234.44,234.36,234.37,270489.0,203.9354,203.9876,203.918,203.9267,270489.0
2017-02-17 12:30:00,234.37,234.38,234.31,234.36,249354.0,203.9267,203.9354,203.8745,203.918,249354.0
2017-02-17 12:35:00,234.34,234.38,234.3,234.35,337394.0,203.9006,203.9354,203.8658,203.9093,337394.0
2017-02-17 12:40:00,234.34,234.37,234.31,234.37,246965.0,203.9006,203.9267,203.8745,203.9267,246965.0
2017-02-17 12:45:00,234.36,234.37,234.28,234.31,342525.0,203.918,203.9267,203.8483,203.8745,342525.0
2017-02-17 12:50:00,234.31,234.34,234.27,234.29,235846.0,203.8745,203.9006,203.8396,203.857,235846.0
2017-02-17 12:55:00,234.3,234.4,234.27,234.4,274880.0,203.8658,203.9528,203.8396,203.9528,274880.0
2017-02-17 13:00:00,234.39,234.42,234.29,234.34,412048.0,203.9441,203.9702,203.857,203.9006,412048.0
2017-02-17 13:05:00,234.34,234.39,234.24,234.28,433859.0,203.9006,203.9441,203.8135,203.8483,433859.0
2017-02-17 13:10:00,234.29,234.32,234.26,234.28,199474.0,203.857,203.8832,203.8309,203.8483,199474.0
2017-02-17 13:15:00,234.28,234.3,234.24,234.29,139256.0,203.8483,203.8658,203.8135,203.857,139256.0
2017-02-17 13:20:00,234.29,234.32,234.28,234.29,179467.0,203.857,203.8832,203.8483,203.857,179467.0
2017-02-17 13:25:00,234.29,234.36,234.28,234.34,269029.0,203.857,203.918,203.8483,203.9006,269029.0
2017-02-17 13:30:00,234.35,234.41,234.33,234.41,318719.0,203.9093,203.9615,203.8919,203.9615,318719.0
2017-02-17 13:35:00,234.4,234.44,234.35,234.4,317035.0,203.9528,203.9876,203.9093,203.9528,317035.0
2017-02-17 13:40:00,234.4,234.45,234.37,234.42,359286.0,203.9528,203.9963,203.9267,203.9702,359286.0
2017-02-17 13:45:00,234.42,234.43,234.38,234.39,211272.0,203.9702,203.9789,203.9354,203.9441,211272.0
2017-02-17 13:50:00,234.39,234.39,234.35,234.37,320957.0,203.9441,203.9441,203.9093,203.9267,320957.0
2017-02-17 13:55:00,234.38,234.42,234.36,234.38,265672.0,203.9354,203.9702,203.918,203.9354,265672.0
2017-02-17 14:00:00,234.38,234.43,234.36,234.39,317529.0,203.9354,203.9789,203.918,203.9441,317529.0
2017-02-17 14:05:00,234.38,234.42,234.38,234.4,206571.0,203.9354,203.9702,203.9354,203.9528,206571.0
2017-02-17 14:10:00,234.4,234.45,234.39,234.43,283350.0,203.9528,203.9963,203.9441,203.9789,283350.0
2017-02-17 14:15:00,234.44,234.53,234.41,234.47,543253.0,203.9876,204.0659,203.9615,204.0137,543253.0
2017-02-17 14:20:00,234.47,234.53,234.44,234.52,314595.0,204.0137,204.0659,203.9876,204.0572,314595.0
2017-02-17 14:25:00,234.52,234.58,234.51,234.55,315480.0,204.0572,204.1094,204.0485,204.0833,315480.0
2017-02-17 14:30:00,234.55,234.62,234.54,234.61,360444.0,204.0833,204.1442,204.0746,204.1355,360444.0
2017-02-17 14:35:00,234.61,234.62,234.55,234.61,381037.0,204.1355,204.1442,204.0833,204.1355,381037.0
2017-02-17 14:40:00,234.61,234.64,234.6,234.63,298359.0,204.1355,204.1616,204.1268,204.1529,298359.0
2017-02-17 14:45:00,234.62,234.71,234.62,234.68,580343.0,204.1442,204.2225,204.1442,204.1964,580343.0
2017-02-17 14:50:00,234.68,234.7,234.62,234.63,442921.0,204.1964,204.2138,204.1442,204.1529,442921.0
2017-02-17 14:55:00,234.63,234.67,234.56,234.58,472448.0,204.1529,204.1877,204.092,204.1094,472448.0
2017-02-17 15:00:00,234.58,234.64,234.57,234.62,275161.0,204.1094,204.1616,204.1007,204.1442,275161.0
2017-02-17 15:05:00,234.63,234.68,234.59,234.66,576956.0,204.1529,204.1964,204.1181,204.179,576956.0
2017-02-17 15:10:00,234.66,234.74,234.65,234.72,457767.0,204.179,204.2486,204.1703,204.2312,457767.0
2017-02-17 15:15:00,234.72,234.76,234.67,234.76,629241.0,204.2312,204.266,204.1877,204.266,629241.0
2017-02-17 15:20:00,234.76,234.77,234.68,234.68,827067.0,204.266,204.2747,204.1964,204.1964,827067.0
2017-02-17 15:25:00,234.69,234.78,234.66,234.76,1591401.0,204.2051,204.2834,204.179,204.266,1591401.0
2017-02-17 15:30:00,234.76,234.85,234.75,234.8,1018225.0,204.266,204.3443,204.2573,204.3008,1018225.0
2017-02-17 15:35:00,234.81,234.81,234.69,234.73,829680.0,204.3095,204.3095,204.2051,204.2399,829680.0
2017-02-17 15:40:00,234.74,234.79,234.73,234.77,887747.0,204.2486,204.2921,204.2399,204.2747,887747.0
2017-02-17 15:45:00,234.78,234.89,234.72,234.74,2130429.0,204.2834,204.3791,204.2312,204.2486,2130429.0
2017-02-17 15:50:00,234.73,234.91,234.73,234.84,2477839.0,204.2399,204.3965,204.2399,204.3356,2477839.0
2017-02-17 15:55:00,234.84,235.07,234.83,235.06,4589209.0,204.3356,204.5357,204.3269,204.527,4589209.0
2017-02-21 09:30:00,235.52,235.75,235.51,235.74,1932781.0,204.9273,205.1274,204.9186,205.1187,1932781.0
2017-02-21 09:35:00,235.75,235.88,235.68,235.87,997712.0,205.1274,205.2405,205.0665,205.2318,997712.0
2017-02-21 09:40:00,235.88,235.97,235.84,235.92,1541849.0,205.2405,205.3188,205.2057,205.2753,1541849.0
2017-02-21 09:45:00,235.92,236.04,235.91,235.98,822653.0,205.2753,205.3797,205.2666,205.3275,822653.0
2017-02-21 09:50:00,235.98,236.15,235.98,236.11,1124069.0,205.3275,205.4754,205.3275,205.4406,1124069.0
2017-02-21 09:55:00,236.11,236.17,236.07,236.1,713301.0,205.4406,205.4928,205.4058,205.4319,713301.0
2017-02-21 10:00:00,236.1,236.15,236.07,236.15,446607.0,205.4319,205.4754,205.4058,205.4754,446607.0
2017-02-21 10:05:00,236.14,236.35,236.1,236.34,969361.0,205.4667,205.6495,205.4319,205.6408,969361.0
2017-02-21 10:10:00,236.35,236.47,236.31,236.45,1445295.0,205.6495,205.7539,205.6147,205.7365,1445295.0
2017-02-21 10:15:00,236.44,236.5,236.4,236.49,742459.0,205.7278,205.78,205.693,205.7713,742459.0
2017-02-21 10:20:00,236.48,236.54,236.44,236.45,535689.0,205.7626,205.8148,205.7278,205.7365,535689.0
2017-02-21 10:25:00,236.45,236.48,236.37,236.44,699971.0,205.7365,205.7626,205.6669,205.7278,699971.0
2017-02-21 10:30:00,236.44,236.45,236.31,236.34,728781.0,205.7278,205.7365,205.6147,205.6408,728781.0
2017-02-21 10:35:00,236.34,236.43,236.33,236.4,691728.0,205.6408,205.7191,205.6321,205.693,691728.0
2017-02-21 10:40:00,236.4,236.65,236.38,236.59,934252.0,205.693,205.9105,205.6756,205.8583,934252.0
2017-02-21 10:45:00,236.59,236.61,236.51,236.53,487216.0,205.8583,205.8757,205.7887,205.8061,487216.0
2017-02-21 10:50:00,236.53,236.58,236.46,236.47,632053.0,205.8061,205.8496,205.7452,205.7539,632053.0
2017-02-21 10:55:00,236.48,236.52,236.39,236.4,813643.0,205.7626,205.7974,205.6843,205.693,813643.0
2017-02-21 11:00:00,236.41,236.44,236.33,236.34,1018246.0,205.7017,205.7278,205.6321,205.6408,1018246.0
2017-02-21 11:05:00,236.35,236.38,236.29,236.3,588603.0,205.6495,205.6756,205.5973,205.606,588603.0
2017-02-21 11:10:00,236.29,236.39,236.29,236.37,529672.0,205.5973,205.6843,205.5973,205.6669,529672.0
2017-02-21 11:15:00,236.37,236.43,236.31,236.43,459580.0,205.6669,205.7191,205.6147,205.7191,459580.0
2017-02-21 11:20:00,236.42,236.43,236.0,236.0,1042990.0,205.7104,205.7191,205.3449,205.3449,1042990.0
2017-02-21 11:25:00,236.01,236.09,235.96,235.99,851944.0,205.3536,205.4232,205.3101,205.3362,851944.0
2017-02-21 11:30:00,235.99,236.07,235.93,236.06,671963.0,205.3362,205.4058,205.284,205.3971,671963.0
2017-02-21 11:35:00,236.06,236.07,235.81,235.89,820350.0,205.3971,205.4058,205.1796,205.2492,820350.0
2017-02-21 11:40:00,235.89,236.02,235.88,236.01,464461.0,205.2492,205.3623,205.2405,205.3536,464461.0
2017-02-21 11:45:00,236.01,236.04,235.87,235.93,572210.0,205.3536,205.3797,205.2318,205.284,572210.0
2017-02-21 11:50:00,235.93,236.04,235.87,236.01,388562.0,205.284,205.3797,205.2318,205.3536,388562.0
2017-02-21 11:55:00,236.02,236.14,236.0,236.1,694836.0,205.3623,205.4667,205.3449,205.4319,694836.0
2017-02-21 12:00:00,236.09,236.26,236.09,236.22,1315131.0,205.4232,205.5712,205.4232,205.5364,1315131.0
2017-02-21 12:05:00,236.21,236.25,236.15,236.15,596617.0,205.5277,205.5625,205.4754,205.4754,596617.0
2017-02-21 12:10:00,236.15,236.16,236.1,236.11,227709.0,205.4754,205.4841,205.4319,205.4406,227709.0
2017-02-21 12:15:00,236.11,236.14,236.08,236.1,213260.0,205.4406,205.4667,205.4145,205.4319,213260.0
2017-02-21 12:20:00,236.1,236.15,236.08,236.08,267233.0,205.4319,205.4754,205.4145,205.4145,267233.0
2017-02-21 12:25:00,236.08,236.28,236.06,236.22,546775.0,205.4145,205.5886,205.3971,205.5364,546775.0
2017-02-21 12:30:00,236.22,236.27,236.18,236.22,315880.0,205.5364,205.5799,205.5015,205.5364,315880.0
2017-02-21 12:35:00,236.21,236.26,236.21,236.22,239329.0,205.5277,205.5712,205.5277,205.5364,239329.0
2017-02-21 12:40:00,236.22,236.22,236.07,236.15,347764.0,205.5364,205.5364,205.4058,205.4754,347764.0
2017-02-21 12:45:00,236.15,236.2,236.13,236.16,111233.0,205.4754,205.519,205.458,205.4841,111233.0
2017-02-21 12:50:00,236.17,236.19,236.13,236.14,156959.0,205.4928,205.5103,205.458,205.4667,156959.0
2017-02-21 12:55:00,236.13,236.15,236.1,236.11,211913.0,205.458,205.4754,205.4319,205.4406,211913.0
2017-02-21 13:00:00,236.11,236.11,236.02,236.1,471289.0,205.4406,205.4406,205.3623,205.4319,471289.0
2017-02-21 13:05:00,236.09,236.11,236.02,236.04,193572.0,205.4232,205.4406,205.3623,205.3797,193572.0
2017-02-21 13:10:00,236.05,236.07,236.0,236.04,223610.0,205.3884,205.4058,205.3449,205.3797,223610.0
2017-02-21 13:15:00,236.05,236.16,236.04,236.15,236176.0,205.3884,205.4841,205.3797,205.4754,236176.0
2017-02-21 13:20:00,236.16,236.16,236.1,236.11,281814.0,205.4841,205.4841,205.4319,205.4406,281814.0
2017-02-21 13:25:00,236.11,236.23,236.1,236.19,438017.0,205.4406,205.5451,205.4319,205.5103,438017.0
2017-02-21 13:30:00,236.2,236.2,236.03,236.04,459503.0,205.519,205.519,205.371,205.3797,459503.0
2017-02-21 13:35:00,236.04,236.07,235.95,235.96,263513.0,205.3797,205.4058,205.3014,205.3101,263513.0
2017-02-21 13:40:00,235.96,236.05,235.95,236.02,335332.0,205.3101,205.3884,205.3014,205.3623,335332.0
2017-02-21 13:45:00,236.02,236.04,235.98,236.03,347725.0,205.3623,205.3797,205.3275,205.371,347725.0
2017-02-21 13:50:00,236.03,236.04,235.98,236.03,252945.0,205.371,205.3797,205.3275,205.371,252945.0
2017-02-21 13:55:00,236.04,236.08,235.95,236.08,201358.0,205.3797,205.4145,205.3014,205.4145,201358.0
2017-02-21 14:00:00,236.08,236.14,236.01,236.14,331011.0,205.4145,205.4667,205.3536,205.4667,331011.0
2017-02-21 14:05:00,236.14,236.16,236.07,236.13,468412.0,205.4667,205.4841,205.4058,205.458,468412.0
2017-02-21 14:10:00,236.13,236.19,236.11,236.18,580103.0,205.458,205.5103,205.4406,205.5015,580103.0
2017-02-21 14:15:00,236.17,236.24,236.15,236.24,521030.0,205.4928,205.5538,205.4754,205.5538,521030.0
2017-02-21 14:20:00,236.24,236.33,236.23,236.29,516386.0,205.5538,205.6321,205.5451,205.5973,516386.0
2017-02-21 14:25:00,236.3,236.32,236.23,236.32,405049.0,205.606,205.6234,205.5451,205.6234,405049.0
2017-02-21 14:30:00,236.32,236.33,236.24,236.28,276491.0,205.6234,205.6321,205.5538,205.5886,276491.0
2017-02-21 14:35:00,236.27,236.33,236.26,236.31,612659.0,205.5799,205.6321,205.5712,205.6147,612659.0
2017-02-21 14:40:00,236.3,236.36,236.29,236.34,408563.0,205.606,205.6582,205.5973,205.6408,408563.0
2017-02-21 14:45:00,236.34,236.44,236.31,236.43,615128.0,205.6408,205.7278,205.6147,205.7191,615128.0
2017-02-21 14:50:00,236.44,236.44,236.37,236.43,345386.0,205.7278,205.7278,205.6669,205.7191,345386.0
2017-02-21 14:55:00,236.43,236.46,236.36,236.37,781595.0,205.7191,205.7452,205.6582,205.6669,781595.0
2017-02-21 15:00:00,236.37,236.4,236.32,236.39,657909.0,205.6669,205.693,205.6234,205.6843,657909.0
2017-02-21 15:05:00,236.39,236.42,236.38,236.4,489077.0,205.6843,205.7104,205.6756,205.693,489077.0
2017-02-21 15:10:00,236.4,236.44,236.35,236.44,617043.0,205.693,205.7278,205.6495,205.7278,617043.0
2017-02-21 15:15:00,236.43,236.47,236.4,236.44,599105.0,205.7191,205.7539,205.693,205.7278,599105.0
2017-02-21 15:20:00,236.45,236.54,236.41,236.54,770831.0,205.7365,205.8148,205.7017,205.8148,770831.0
2017-02-21 15:25:00,236.54,236.58,236.53,236.58,968489.0,205.8148,205.8496,205.8061,205.8496,968489.0
2017-02-21 15:30:00,236.58,236.58,236.49,236.55,809160.0,205.8496,205.8496,205.7713,205.8235,809160.0
2017-02-21 15:35:00,236.55,236.64,236.54,236.58,634626.0,205.8235,205.9018,205.8148,205.8496,634626.0
2017-02-21 15:40:00,236.58,236.68,236.58,236.6,982363.0,205.8496,205.9366,205.8496,205.867,982363.0
2017-02-21 15:45:00,236.61,236.66,236.56,236.62,1578264.0,205.8757,205.9192,205.8322,205.8844,1578264.0
2017-02-21 15:50:00,236.61,236.69,236.6,236.63,1592646.0,205.8757,205.9453,205.867,205.8931,1592646.0
2017-02-21 15:55:00,236.63,236.67,236.42,236.45,4659636.0,205.8931,205.9279,205.7104,205.7365,4659636.0
2017-02-22 09:30:00,236.02,236.11,235.94,236.05,1152777.0,205.3623,205.4406,205.2927,205.3884,1152777.0
2017-02-22 09:35:00,236.05,236.16,235.83,235.89,1199185.0,205.3884,205.4841,205.197,205.2492,1199185.0
2017-02-22 09:40:00,235.89,235.97,235.84,235.89,992855.0,205.2492,205.3188,205.2057,205.2492,992855.0
2017-02-22 09:45:00,235.89,236.11,235.86,236.07,732218.0,205.2492,205.4406,205.2231,205.4058,732218.0
2017-02-22 09:50:00,236.07,236.12,235.97,235.99,419699.0,205.4058,205.4493,205.3188,205.3362,419699.0
2017-02-22 09:55:00,235.99,236.04,235.97,235.99,478240.0,205.3362,205.3797,205.3188,205.3362,478240.0
2017-02-22 10:00:00,235.99,236.18,235.98,236.11,913075.0,205.3362,205.5015,205.3275,205.4406,913075.0
2017-02-22 10:05:00,236.11,236.14,235.97,236.07,593083.0,205.4406,205.4667,205.3188,205.4058,593083.0
2017-02-22 10:10:00,236.08,236.26,236.07,236.26,564822.0,205.4145,205.5712,205.4058,205.5712,564822.0
2017-02-22 10:15:00,236.26,236.34,236.23,236.28,461560.0,205.5712,205.6408,205.5451,205.5886,461560.0
2017-02-22 10:20:00,236.28,236.33,236.24,236.25,449081.0,205.5886,205.6321,205.5538,205.5625,449081.0
2017-02-22 10:25:00,236.25,236.32,236.2,236.3,451947.0,205.5625,205.6234,205.519,205.606,451947.0
2017-02-22 10:30:00,236.3,236.38,236.26,236.33,557521.0,205.606,205.6756,205.5712,205.6321,557521.0
2017-02-22 10:35:00,236.32,236.54,236.3,236.53,827996.0,205.6234,205.8148,205.606,205.8061,827996.0
2017-02-22 10:40:00,236.52,236.54,236.36,236.45,543177.0,205.7974,205.8148,205.6582,205.7365,543177.0
2017-02-22 10:45:00,236.45,236.47,236.28,236.35,729776.0,205.7365,205.7539,205.5886,205.6495,729776.0
2017-02-22 10:50:00,236.36,236.36,236.26,236.3,696478.0,205.6582,205.6582,205.5712,205.606,696478.0
2017-02-22 10:55:00,236.3,236.33,236.26,236.28,279394.0,205.606,205.6321,205.5712,205.5886,279394.0
2017-02-22 11:00:00,236.28,236.31,236.15,236.2,614090.0,205.5886,205.6147,205.4754,205.519,614090.0
2017-02-22 11:05:00,236.19,236.22,236.08,236.11,620567.0,205.5103,205.5364,205.4145,205.4406,620567.0
2017-02-22 11:10:00,236.11,236.13,236.04,236.11,502949.0,205.4406,205.458,205.3797,205.4406,502949.0
2017-02-22 11:15:00,236.12,236.2,236.09,236.2,387924.0,205.4493,205.519,205.4232,205.519,387924.0
2017-02-22 11:20:00,236.2,236.27,236.15,236.21,565666.0,205.519,205.5799,205.4754,205.5277,565666.0
2017-02-22 11:25:00,236.21,236.3,236.15,236.22,322507.0,205.5277,205.606,205.4754,205.5364,322507.0
2017-02-22 11:30:00,236.23,236.3,236.21,236.22,187149.0,205.5451,205.606,205.5277,205.5364,187149.0
2017-02-22 11:35:00,236.23,236.24,236.11,236.14,253853.0,205.5451,205.5538,205.4406,205.4667,253853.0
2017-02-22 11:40:00,236.14,236.17,236.11,236.15,238205.0,205.4667,205.4928,205.4406,205.4754,238205.0
2017-02-22 11:45:00,236.16,236.2,236.14,236.2,265775.0,205.4841,205.519,205.4667,205.519,265775.0
2017-02-22 11:50:00,236.2,236.21,236.11,236.19,289882.0,205.519,205.5277,205.4406,205.5103,289882.0
2017-02-22 11:55:00,236.19,236.23,236.11,236.11,368523.0,205.5103,205.5451,205.4406,205.4406,368523.0
2017-02-22 12:00:00,236.11,236.14,236.07,236.11,378779.0,205.4406,205.4667,205.4058,205.4406,378779.0
2017-02-22 12:05:00,236.1,236.19,236.08,236.19,195355.0,205.4319,205.5103,205.4145,205.5103,195355.0
2017-02-22 12:10:00,236.19,236.27,236.16,236.27,266815.0,205.5103,205.5799,205.4841,205.5799,266815.0
2017-02-22 12:15:00,236.27,236.29,236.2,236.28,252016.0,205.5799,205.5973,205.519,205.5886,252016.0
2017-02-22 12:20:00,236.28,236.3,236.26,236.28,144236.0,205.5886,205.606,205.5712,205.5886,144236.0
2017-02-22 12:25:00,236.28,236.29,236.21,236.25,105386.0,205.5886,205.5973,205.5277,205.5625,105386.0
2017-02-22 12:30:00,236.25,236.3,236.21,236.24,138418.0,205.5625,205.606,205.5277,205.5538,138418.0
2017-02-22 12:35:00,236.24,236.27,236.22,236.27,161753.0,205.5538,205.5799,205.5364,205.5799,161753.0
2017-02-22 12:40:00,236.27,236.33,236.27,236.3,177657.0,205.5799,205.6321,205.5799,205.606,177657.0
2017-02-22 12:45:00,236.29,236.37,236.27,236.34,252539.0,205.5973,205.6669,205.5799,205.6408,252539.0
2017-02-22 12:50:00,236.34,236.35,236.27,236.29,270381.0,205.6408,205.6495,205.5799,205.5973,270381.0
2017-02-22 12:55:00,236.3,236.37,236.3,236.36,241806.0,205.606,205.6669,205.606,205.6582,241806.0
2017-02-22 13:00:00,236.36,236.41,236.33,236.38,384959.0,205.6582,205.7017,205.6321,205.6756,384959.0
2017-02-22 13:05:00,236.37,236.44,236.36,236.4,271476.0,205.6669,205.7278,205.6582,205.693,271476.0
2017-02-22 13:10:00,236.4,236.45,236.38,236.41,183118.0,205.693,205.7365,205.6756,205.7017,183118.0
2017-02-22 13:15:00,236.42,236.43,236.33,236.37,174132.0,205.7104,205.7191,205.6321,205.6669,174132.0
2017-02-22 13:20:00,236.36,236.44,236.36,236.43,344869.0,205.6582,205.7278,205.6582,205.7191,344869.0
2017-02-22 13:25:00,236.43,236.44,236.37,236.42,129891.0,205.7191,205.7278,205.6669,205.7104,129891.0
2017-02-22 13:30:00,236.42,236.49,236.4,236.42,320437.0,205.7104,205.7713,205.693,205.7104,320437.0
2017-02-22 13:35:00,236.42,236.46,236.39,236.44,147320.0,205.7104,205.7452,205.6843,205.7278,147320.0
2017-02-22 13:40:00,236.45,236.48,236.43,236.45,289069.0,205.7365,205.7626,205.7191,205.7365,289069.0
2017-02-22 13:45:00,236.44,236.44,236.39,236.41,250204.0,205.7278,205.7278,205.6843,205.7017,250204.0
2017-02-22 13:50:00,236.41,236.44,236.39,236.43,231819.0,205.7017,205.7278,205.6843,205.7191,231819.0
2017-02-22 13:55:00,236.43,236.46,236.42,236.43,415145.0,205.7191,205.7452,205.7104,205.7191,415145.0
2017-02-22 14:00:00,236.44,236.48,236.34,236.38,947195.0,205.7278,205.7626,205.6408,205.6756,947195.0
2017-02-22 14:05:00,236.39,236.41,236.13,236.17,970860.0,205.6843,205.7017,205.458,205.4928,970860.0
2017-02-22 14:10:00,236.16,236.22,235.97,236.22,1183643.0,205.4841,205.5364,205.3188,205.5364,1183643.0
2017-02-22 14:15:00,236.22,236.32,236.2,236.29,1066943.0,205.5364,205.6234,205.519,205.5973,1066943.0
2017-02-22 14:20:00,236.3,236.36,236.24,236.33,355605.0,205.606,205.6582,205.5538,205.6321,355605.0
2017-02-22 14:25:00,236.34,236.37,236.27,236.37,481973.0,205.6408,205.6669,205.5799,205.6669,481973.0
2017-02-22 14:30:00,236.37,236.37,236.21,236.25,448398.0,205.6669,205.6669,205.5277,205.5625,448398.0
2017-02-22 14:35:00,236.25,236.31,236.2,236.21,353530.0,205.5625,205.6147,205.519,205.5277,353530.0
2017-02-22 14:40:00,236.21,236.23,236.13,236.21,310163.0,205.5277,205.5451,205.458,205.5277,310163.0
2017-02-22 14:45:00,236.21,236.21,236.1,236.13,349806.0,205.5277,205.5277,205.4319,205.458,349806.0
2017-02-22 14:50:00,236.13,236.27,236.1,236.19,404891.0,205.458,205.5799,205.4319,205.5103,404891.0
2017-02-22 14:55:00,236.19,236.27,236.16,236.18,298564.0,205.5103,205.5799,205.4841,205.5015,298564.0
2017-02-22 15:00:00,236.19,236.2,236.12,236.2,344303.0,205.5103,205.519,205.4493,205.519,344303.0
2017-02-22 15:05:00,236.19,236.21,236.14,236.19,216836.0,205.5103,205.5277,205.4667,205.5103,216836.0
2017-02-22 15:10:00,236.19,236.28,236.17,236.26,366158.0,205.5103,205.5886,205.4928,205.5712,366158.0
2017-02-22 15:15:00,236.26,236.3,236.22,236.23,447802.0,205.5712,205.606,205.5364,205.5451,447802.0
2017-02-22 15:20:00,236.23,236.37,236.21,236.3,614045.0,205.5451,205.6669,205.5277,205.606,614045.0
2017-02-22 15:25:00,236.29,236.41,236.26,236.38,1076183.0,205.5973,205.7017,205.5712,205.6756,1076183.0
2017-02-22 15:30:00,236.38,236.42,236.35,236.38,597272.0,205.6756,205.7104,205.6495,205.6756,597272.0
2017-02-22 15:35:00,236.38,236.38,236.31,236.31,463529.0,205.6756,205.6756,205.6147,205.6147,463529.0
2017-02-22 15:40:00,236.31,236.36,236.25,236.29,650629.0,205.6147,205.6582,205.5625,205.5973,650629.0
2017-02-22 15:45:00,236.3,236.31,236.26,236.27,577816.0,205.606,205.6147,205.5712,205.5799,577816.0
2017-02-22 15:50:00,236.27,236.39,236.26,236.38,937436.0,205.5799,205.6843,205.5712,205.6756,937436.0
2017-02-22 15:55:00,236.38,236.42,236.17,236.3,3415135.0,205.6756,205.7104,205.4928,205.606,3415135.0
2017-02-23 09:30:00,236.88,236.9,236.73,236.84,1748730.0,206.1106,206.128,205.9801,206.0758,1748730.0
2017-02-23 09:35:00,236.84,236.86,236.65,236.75,1739038.0,206.0758,206.0932,205.9105,205.9975,1739038.0
2017-02-23 09:40:00,236.76,236.77,236.58,236.61,1160622.0,206.0062,206.0149,205.8496,205.8757,1160622.0
2017-02-23 09:45:00,236.62,236.65,236.52,236.62,1094348.0,205.8844,205.9105,205.7974,205.8844,1094348.0
2017-02-23 09:50:00,236.62,236.69,236.58,236.65,528656.0,205.8844,205.9453,205.8496,205.9105,528656.0
2017-02-23 09:55:00,236.66,236.69,236.54,236.68,849015.0,205.9192,205.9453,205.8148,205.9366,849015.0
2017-02-23 10:00:00,236.69,236.71,236.61,236.62,824840.0,205.9453,205.9627,205.8757,205.8844,824840.0
2017-02-23 10:05:00,236.63,236.69,236.38,236.42,984875.0,205.8931,205.9453,205.6756,205.7104,984875.0
2017-02-23 10:10:00,236.41,236.42,236.2,236.21,2012065.0,205.7017,205.7104,205.519,205.5277,2012065.0
2017-02-23 10:15:00,236.21,236.31,236.11,236.28,1317179.0,205.5277,205.6147,205.4406,205.5886,1317179.0
2017-02-23 10:20:00,236.28,236.29,236.15,236.15,833455.0,205.5886,205.5973,205.4754,205.4754,833455.0
2017-02-23 10:25:00,236.15,236.25,236.08,236.15,1047838.0,205.4754,205.5625,205.4145,205.4754,1047838.0
2017-02-23 10:30:00,236.15,236.31,236.1,236.29,932954.0,205.4754,205.6147,205.4319,205.5973,932954.0
2017-02-23 10:35:00,236.28,236.29,236.14,236.15,647294.0,205.5886,205.5973,205.4667,205.4754,647294.0
2017-02-23 10:40:00,236.15,236.18,236.03,236.13,1165252.0,205.4754,205.5015,205.371,205.458,1165252.0
2017-02-23 10:45:00,236.13,236.21,236.05,236.17,872987.0,205.458,205.5277,205.3884,205.4928,872987.0
2017-02-23 10:50:00,236.17,236.18,235.96,235.97,1309040.0,205.4928,205.5015,205.3101,205.3188,1309040.0
2017-02-23 10:55:00,235.97,235.99,235.76,235.91,1205028.0,205.3188,205.3362,205.1361,205.2666,1205028.0
2017-02-23 11:00:00,235.92,236.06,235.83,235.93,1425250.0,205.2753,205.3971,205.197,205.284,1425250.0
2017-02-23 11:05:00,235.94,235.95,235.65,235.68,1453882.0,205.2927,205.3014,205.0404,205.0665,1453882.0
2017-02-23 11:10:00,235.68,235.72,235.57,235.64,1217148.0,205.0665,205.1013,204.9708,205.0317,1217148.0
2017-02-23 11:15:00,235.63,235.83,235.56,235.82,1201160.0,205.023,205.197,204.9621,205.1883,1201160.0
2017-02-23 11:20:00,235.82,235.83,235.7,235.75,808537.0,205.1883,205.197,205.0839,205.1274,808537.0
2017-02-23 11:25:00,235.75,235.84,235.66,235.8,581954.0,205.1274,205.2057,205.0491,205.1709,581954.0
2017-02-23 11:30:00,235.79,236.11,235.79,236.06,1131331.0,205.1622,205.4406,205.1622,205.3971,1131331.0
2017-02-23 11:35:00,236.06,236.12,236.03,236.04,555963.0,205.3971,205.4493,205.371,205.3797,555963.0
2017-02-23 11:40:00,236.05,236.12,236.02,236.08,541409.0,205.3884,205.4493,205.3623,205.4145,541409.0
2017-02-23 11:45:00,236.08,236.18,236.02,236.16,675429.0,205.4145,205.5015,205.3623,205.4841,675429.0
2017-02-23 11:50:00,236.16,236.22,236.14,236.15,635133.0,205.4841,205.5364,205.4667,205.4754,635133.0
2017-02-23 11:55:00,236.15,236.17,236.03,236.04,734525.0,205.4754,205.4928,205.371,205.3797,734525.0
2017-02-23 12:00:00,236.04,236.14,235.99,236.13,438023.0,205.3797,205.4667,205.3362,205.458,438023.0
2017-02-23 12:05:00,236.13,236.15,236.08,236.1,433023.0,205.458,205.4754,205.4145,205.4319,433023.0
2017-02-23 12:10:00,236.1,236.17,236.05,236.17,608436.0,205.4319,205.4928,205.3884,205.4928,608436.0
2017-02-23 12:15:00,236.17,236.46,236.15,236.41,1374474.0,205.4928,205.7452,205.4754,205.7017,1374474.0
2017-02-23 12:20:00,236.4,236.47,236.39,236.4,620395.0,205.693,205.7539,205.6843,205.693,620395.0
2017-02-23 12:25:00,236.4,236.49,236.37,236.38,714685.0,205.693,205.7713,205.6669,205.6756,714685.0
2017-02-23 12:30:00,236.39,236.47,236.37,236.46,403111.0,205.6843,205.7539,205.6669,205.7452,403111.0
2017-02-23 12:35:00,236.46,236.6,236.46,236.54,979475.0,205.7452,205.867,205.7452,205.8148,979475.0
2017-02-23 12:40:00,236.54,236.57,236.42,236.48,686221.0,205.8148,205.8409,205.7104,205.7626,686221.0
2017-02-23 12:45:00,236.47,236.52,236.47,236.48,238617.0,205.7539,205.7974,205.7539,205.7626,238617.0
2017-02-23 12:50:00,236.47,236.49,236.38,236.39,460969.0,205.7539,205.7713,205.6756,205.6843,460969.0
2017-02-23 12:55:00,236.38,236.44,236.36,236.38,486726.0,205.6756,205.7278,205.6582,205.6756,486726.0
2017-02-23 13:00:00,236.37,236.44,236.32,236.33,352270.0,205.6669,205.7278,205.6234,205.6321,352270.0
2017-02-23 13:05:00,236.34,236.39,236.3,236.38,491671.0,205.6408,205.6843,205.606,205.6756,491671.0
2017-02-23 13:10:00,236.36,236.41,236.32,236.32,269377.0,205.6582,205.7017,205.6234,205.6234,269377.0
2017-02-23 13:15:00,236.32,236.34,236.25,236.31,520100.0,205.6234,205.6408,205.5625,205.6147,520100.0
2017-02-23 13:20:00,236.31,236.34,236.28,236.32,455470.0,205.6147,205.6408,205.5886,205.6234,455470.0
2017-02-23 13:25:00,236.32,236.34,236.22,236.24,609061.0,205.6234,205.6408,205.5364,205.5538,609061.0
2017-02-23 13:30:00,236.24,236.32,236.23,236.26,481040.0,205.5538,205.6234,205.5451,205.5712,481040.0
2017-02-23 13:35:00,236.26,236.32,236.2,236.3,300800.0,205.5712,205.6234,205.519,205.606,300800.0
2017-02-23 13:40:00,236.31,236.39,236.3,236.36,312439.0,205.6147,205.6843,205.606,205.6582,312439.0
2017-02-23 13:45:00,236.37,236.39,236.33,236.34,283784.0,205.6669,205.6843,205.6321,205.6408,283784.0
2017-02-23 13:50:00,236.35,236.41,236.28,236.37,669555.0,205.6495,205.7017,205.5886,205.6669,669555.0
2017-02-23 13:55:00,236.37,236.46,236.36,236.45,519540.0,205.6669,205.7452,205.6582,205.7365,519540.0
2017-02-23 14:00:00,236.44,236.46,236.39,236.42,493527.0,205.7278,205.7452,205.6843,205.7104,493527.0
2017-02-23 14:05:00,236.42,236.46,236.39,236.45,236794.0,205.7104,205.7452,205.6843,205.7365,236794.0
2017-02-23 14:10:00,236.45,236.46,236.37,236.43,552279.0,205.7365,205.7452,205.6669,205.7191,552279.0
2017-02-23 14:15:00,236.42,236.44,236.37,236.4,412776.0,205.7104,205.7278,205.6669,205.693,412776.0
2017-02-23 14:20:00,236.4,236.5,236.37,236.49,471924.0,205.693,205.78,205.6669,205.7713,471924.0
2017-02-23 14:25:00,236.49,236.52,236.44,236.49,349142.0,205.7713,205.7974,205.7278,205.7713,349142.0
2017-02-23 14:30:00,236.48,236.49,236.44,236.46,441130.0,205.7626,205.7713,205.7278,205.7452,441130.0
2017-02-23 14:35:00,236.46,236.51,236.43,236.5,273905.0,205.7452,205.7887,205.7191,205.78,273905.0
2017-02-23 14:40:00,236.51,236.54,236.45,236.54,464534.0,205.7887,205.8148,205.7365,205.8148,464534.0
2017-02-23 14:45:00,236.53,236.59,236.49,236.55,557993.0,205.8061,205.8583,205.7713,205.8235,557993.0
2017-02-23 14:50:00,236.54,236.59,236.52,236.55,375025.0,205.8148,205.8583,205.7974,205.8235,375025.0
2017-02-23 14:55:00,236.54,236.68,236.53,236.62,817893.0,205.8148,205.9366,205.8061,205.8844,817893.0
2017-02-23 15:00:00,236.62,236.64,236.6,236.61,513874.0,205.8844,205.9018,205.867,205.8757,513874.0
2017-02-23 15:05:00,236.61,236.62,236.51,236.52,482835.0,205.8757,205.8844,205.7887,205.7974,482835.0
2017-02-23 15:10:00,236.52,236.61,236.5,236.54,449918.0,205.7974,205.8757,205.78,205.8148,449918.0
2017-02-23 15:15:00,236.54,236.57,236.52,236.54,334481.0,205.8148,205.8409,205.7974,205.8148,334481.0
2017-02-23 15:20:00,236.55,236.71,236.54,236.62,905279.0,205.8235,205.9627,205.8148,205.8844,905279.0
2017-02-23 15:25:00,236.62,236.64,236.44,236.45,797525.0,205.8844,205.9018,205.7278,205.7365,797525.0
2017-02-23 15:30:00,236.44,236.49,236.42,236.42,833458.0,205.7278,205.7713,205.7104,205.7104,833458.0
2017-02-23 15:35:00,236.42,236.45,236.36,236.43,1069446.0,205.7104,205.7365,205.6582,205.7191,1069446.0
2017-02-23 15:40:00,236.44,236.49,236.41,236.43,739143.0,205.7278,205.7713,205.7017,205.7191,739143.0
2017-02-23 15:45:00,236.43,236.45,236.28,236.32,1323070.0,205.7191,205.7365,205.5886,205.6234,1323070.0
2017-02-23 15:50:00,236.31,236.38,236.28,236.3,1335151.0,205.6147,205.6756,205.5886,205.606,1335151.0
2017-02-23 15:55:00,236.3,236.45,236.25,236.45,4266804.0,205.606,205.7365,205.5625,205.7365,4266804.0
2017-02-24 09:30:00,235.46,235.68,235.41,235.44,2084682.0,204.8751,205.0665,204.8316,204.8577,2084682.0
2017-02-24 09:35:00,235.44,235.67,235.42,235.65,1279633.0,204.8577,205.0578,204.8403,205.0404,1279633.0
2017-02-24 09:40:00,235.64,235.86,235.62,235.77,1515118.0,205.0317,205.2231,205.0143,205.1448,1515118.0
2017-02-24 09:45:00,235.77,235.83,235.62,235.64,1023689.0,205.1448,205.197,205.0143,205.0317,1023689.0
2017-02-24 09:50:00,235.63,235.77,235.62,235.68,983887.0,205.023,205.1448,205.0143,205.0665,983887.0
2017-02-24 09:55:00,235.67,235.96,235.66,235.94,944300.0,205.0578,205.3101,205.0491,205.2927,944300.0
2017-02-24 10:00:00,235.94,236.18,235.87,235.89,1778292.0,205.2927,205.5015,205.2318,205.2492,1778292.0
2017-02-24 10:05:00,235.89,235.92,235.71,235.9,1068786.0,205.2492,205.2753,205.0926,205.2579,1068786.0
2017-02-24 10:10:00,235.9,235.9,235.66,235.69,973369.0,205.2579,205.2579,205.0491,205.0752,973369.0
2017-02-24 10:15:00,235.69,235.78,235.61,235.73,703090.0,205.0752,205.1535,205.0056,205.11,703090.0
2017-02-24 10:20:00,235.72,235.94,235.71,235.82,892321.0,205.1013,205.2927,205.0926,205.1883,892321.0
2017-02-24 10:25:00,235.81,235.82,235.64,235.73,609701.0,205.1796,205.1883,205.0317,205.11,609701.0
2017-02-24 10:30:00,235.72,235.87,235.64,235.82,421067.0,205.1013,205.2318,205.0317,205.1883,421067.0
2017-02-24 10:35:00,235.82,235.93,235.8,235.9,565918.0,205.1883,205.284,205.1709,205.2579,565918.0
2017-02-24 10:40:00,235.9,236.02,235.81,235.94,874136.0,205.2579,205.3623,205.1796,205.2927,874136.0
2017-02-24 10:45:00,235.94,235.97,235.83,235.87,557031.0,205.2927,205.3188,205.197,205.2318,557031.0
2017-02-24 10:50:00,235.87,236.01,235.81,235.86,1059933.0,205.2318,205.3536,205.1796,205.2231,1059933.0
2017-02-24 10:55:00,235.86,236.03,235.85,236.01,529621.0,205.2231,205.371,205.2144,205.3536,529621.0
2017-02-24 11:00:00,236.0,236.12,235.95,236.11,680787.0,205.3449,205.4493,205.3014,205.4406,680787.0
2017-02-24 11:05:00,236.11,236.16,236.03,236.03,608513.0,205.4406,205.4841,205.371,205.371,608513.0
2017-02-24 11:10:00,236.04,236.24,236.03,236.07,638729.0,205.3797,205.5538,205.371,205.4058,638729.0
2017-02-24 11:15:00,236.07,236.09,235.98,236.05,499763.0,205.4058,205.4232,205.3275,205.3884,499763.0
2017-02-24 11:20:00,236.05,236.11,235.98,236.02,408458.0,205.3884,205.4406,205.3275,205.3623,408458.0
2017-02-24 11:25:00,236.02,236.1,235.97,236.08,426546.0,205.3623,205.4319,205.3188,205.4145,426546.0
2017-02-24 11:30:00,236.07,236.1,235.93,235.94,594166.0,205.4058,205.4319,205.284,205.2927,594166.0
2017-02-24 11:35:00,235.94,235.94,235.8,235.91,618117.0,205.2927,205.2927,205.1709,205.2666,618117.0
2017-02-24 11:40:00,235.91,235.91,235.82,235.83,459841.0,205.2666,205.2666,205.1883,205.197,459841.0
2017-02-24 11:45:00,235.83,235.94,235.82,235.89,377094.0,205.197,205.2927,205.1883,205.2492,377094.0
2017-02-24 11:50:00,235.89,235.95,235.87,235.92,261779.0,205.2492,205.3014,205.2318,205.2753,261779.0
2017-02-24 11:55:00,235.91,235.92,235.82,235.84,470494.0,205.2666,205.2753,205.1883,205.2057,470494.0
2017-02-24 12:00:00,235.83,236.03,235.81,236.02,653739.0,205.197,205.371,205.1796,205.3623,653739.0
2017-02-24 12:05:00,236.02,236.13,236.01,236.11,602666.0,205.3623,205.458,205.3536,205.4406,602666.0
2017-02-24 12:10:00,236.1,236.13,236.03,236.13,436950.0,205.4319,205.458,205.371,205.458,436950.0
2017-02-24 12:15:00,236.13,236.13,236.02,236.04,356525.0,205.458,205.458,205.3623,205.3797,356525.0
2017-02-24 12:20:00,236.04,236.1,236.03,236.1,211142.0,205.3797,205.4319,205.371,205.4319,211142.0
2017-02-24 12:25:00,236.1,236.19,236.09,236.16,418616.0,205.4319,205.5103,205.4232,205.4841,418616.0
2017-02-24 12:30:00,236.15,236.22,236.08,236.12,455565.0,205.4754,205.5364,205.4145,205.4493,455565.0
2017-02-24 12:35:00,236.12,236.15,236.06,236.06,274921.0,205.4493,205.4754,205.3971,205.3971,274921.0
2017-02-24 12:40:00,236.06,236.13,236.04,236.09,388576.0,205.3971,205.458,205.3797,205.4232,388576.0
2017-02-24 12:45:00,236.1,236.19,236.06,236.19,495501.0,205.4319,205.5103,205.3971,205.5103,495501.0
2017-02-24 12:50:00,236.19,236.22,236.07,236.08,557975.0,205.5103,205.5364,205.4058,205.4145,557975.0
2017-02-24 12:55:00,236.07,236.16,236.07,236.12,577243.0,205.4058,205.4841,205.4058,205.4493,577243.0
2017-02-24 13:00:00,236.12,236.15,236.05,236.08,444198.0,205.4493,205.4754,205.3884,205.4145,444198.0
2017-02-24 13:05:00,236.08,236.08,235.94,235.96,415977.0,205.4145,205.4145,205.2927,205.3101,415977.0
2017-02-24 13:10:00,235.95,236.02,235.95,235.95,199684.0,205.3014,205.3623,205.3014,205.3014,199684.0
2017-02-24 13:15:00,235.96,236.02,235.93,235.97,357701.0,205.3101,205.3623,205.284,205.3188,357701.0
2017-02-24 13:20:00,235.96,236.0,235.94,235.97,499094.0,205.3101,205.3449,205.2927,205.3188,499094.0
2017-02-24 13:25:00,235.96,235.97,235.86,235.88,548265.0,205.3101,205.3188,205.2231,205.2405,548265.0
2017-02-24 13:30:00,235.88,235.98,235.88,235.9,351349.0,205.2405,205.3275,205.2405,205.2579,351349.0
2017-02-24 13:35:00,235.9,235.95,235.84,235.84,317976.0,205.2579,205.3014,205.2057,205.2057,317976.0
2017-02-24 13:40:00,235.84,236.03,235.83,236.03,402470.0,205.2057,205.371,205.197,205.371,402470.0
2017-02-24 13:45:00,236.02,236.03,235.96,235.98,239475.0,205.3623,205.371,205.3101,205.3275,239475.0
2017-02-24 13:50:00,235.98,236.05,235.97,236.03,284539.0,205.3275,205.3884,205.3188,205.371,284539.0
2017-02-24 13:55:00,236.02,236.08,236.0,236.08,230135.0,205.3623,205.4145,205.3449,205.4145,230135.0
2017-02-24 14:00:00,236.08,236.09,236.02,236.03,231456.0,205.4145,205.4232,205.3623,205.371,231456.0
2017-02-24 14:05:00,236.02,236.04,235.98,235.99,194385.0,205.3623,205.3797,205.3275,205.3362,194385.0
2017-02-24 14:10:00,235.99,236.02,235.96,235.96,446430.0,205.3362,205.3623,205.3101,205.3101,446430.0
2017-02-24 14:15:00,235.96,236.1,235.95,236.08,261761.0,205.3101,205.4319,205.3014,205.4145,261761.0
2017-02-24 14:20:00,236.08,236.09,235.99,236.03,171072.0,205.4145,205.4232,205.3362,205.371,171072.0
2017-02-24 14:25:00,236.02,236.08,235.99,236.04,311045.0,205.3623,205.4145,205.3362,205.3797,311045.0
2017-02-24 14:30:00,236.05,236.14,236.04,236.07,483010.0,205.3884,205.4667,205.3797,205.4058,483010.0
2017-02-24 14:35:00,236.07,236.09,236.03,236.05,239198.0,205.4058,205.4232,205.371,205.3884,239198.0
2017-02-24 14:40:00,236.04,236.1,236.02,236.03,376242.0,205.3797,205.4319,205.3623,205.371,376242.0
2017-02-24 14:45:00,236.03,236.03,235.96,235.98,440544.0,205.371,205.371,205.3101,205.3275,440544.0
2017-02-24 14:50:00,235.98,236.11,235.97,236.08,642817.0,205.3275,205.4406,205.3188,205.4145,642817.0
2017-02-24 14:55:00,236.08,236.08,235.97,235.98,477740.0,205.4145,205.4145,205.3188,205.3275,477740.0
2017-02-24 15:00:00,235.98,236.03,235.9,235.95,544157.0,205.3275,205.371,205.2579,205.3014,544157.0
2017-02-24 15:05:00,235.95,236.0,235.95,236.0,328311.0,205.3014,205.3449,205.3014,205.3449,328311.0
2017-02-24 15:10:00,235.99,236.03,235.98,236.01,355863.0,205.3362,205.371,205.3275,205.3536,355863.0
2017-02-24 15:15:00,236.0,236.04,235.98,236.0,437053.0,205.3449,205.3797,205.3275,205.3449,437053.0
2017-02-24 15:20:00,236.0,236.23,235.99,236.22,1157455.0,205.3449,205.5451,205.3362,205.5364,1157455.0
2017-02-24 15:25:00,236.23,236.27,236.18,236.25,1061035.0,205.5451,205.5799,205.5015,205.5625,1061035.0
2017-02-24 15:30:00,236.25,236.32,236.23,236.29,1549406.0,205.5625,205.6234,205.5451,205.5973,1549406.0
2017-02-24 15:35:00,236.29,236.42,236.28,236.36,1526852.0,205.5973,205.7104,205.5886,205.6582,1526852.0
2017-02-24 15:40:00,236.36,236.49,236.35,236.46,2007049.0,205.6582,205.7713,205.6495,205.7452,2007049.0
2017-02-24 15:45:00,236.46,236.61,236.45,236.58,2888706.0,205.7452,205.8757,205.7365,205.8496,2888706.0
2017-02-24 15:50:00,236.57,236.68,236.57,236.6,2688236.0,205.8409,205.9366,205.8409,205.867,2688236.0
2017-02-24 15:55:00,236.61,236.8,236.55,236.78,5515789.0,205.8757,206.041,205.8235,206.0236,5515789.0
2017-02-27 09:30:00,236.63,236.73,236.59,236.61,1331290.0,205.8931,205.9801,205.8583,205.8757,1331290.0
2017-02-27 09:35:00,236.61,236.61,236.42,236.46,873402.0,205.8757,205.8757,205.7104,205.7452,873402.0
2017-02-27 09:40:00,236.46,236.48,236.35,236.44,628896.0,205.7452,205.7626,205.6495,205.7278,628896.0
2017-02-27 09:45:00,236.44,236.58,236.43,236.54,765369.0,205.7278,205.8496,205.7191,205.8148,765369.0
2017-02-27 09:50:00,236.55,236.69,236.52,236.64,881428.0,205.8235,205.9453,205.7974,205.9018,881428.0
2017-02-27 09:55:00,236.65,236.85,236.55,236.85,791679.0,205.9105,206.0845,205.8235,206.0845,791679.0
2017-02-27 10:00:00,236.84,236.85,236.56,236.7,1068173.0,206.0758,206.0845,205.8322,205.954,1068173.0
2017-02-27 10:05:00,236.7,236.87,236.69,236.86,613298.0,205.954,206.1019,205.9453,206.0932,613298.0
2017-02-27 10:10:00,236.86,236.87,236.66,236.74,617971.0,206.0932,206.1019,205.9192,205.9888,617971.0
2017-02-27 10:15:00,236.73,236.78,236.46,236.57,938313.0,205.9801,206.0236,205.7452,205.8409,938313.0
2017-02-27 10:20:00,236.57,236.86,236.54,236.78,683284.0,205.8409,206.0932,205.8148,206.0236,683284.0
2017-02-27 10:25:00,236.79,237.0,236.79,236.96,736080.0,206.0323,206.215,206.0323,206.1802,736080.0
2017-02-27 10:30:00,236.97,237.01,236.87,236.9,473449.0,206.1889,206.2237,206.1019,206.128,473449.0
2017-02-27 10:35:00,236.91,237.04,236.83,236.97,611450.0,206.1367,206.2498,206.0671,206.1889,611450.0
2017-02-27 10:40:00,236.96,237.07,236.89,236.96,759375.0,206.1802,206.2759,206.1193,206.1802,759375.0
2017-02-27 10:45:00,236.96,237.06,236.95,237.01,428138.0,206.1802,206.2672,206.1715,206.2237,428138.0
2017-02-27 10:50:00,237.01,237.09,236.95,236.99,434783.0,206.2237,206.2933,206.1715,206.2063,434783.0
2017-02-27 10:55:00,236.99,237.05,236.83,236.84,731073.0,206.2063,206.2585,206.0671,206.0758,731073.0
2017-02-27 11:00:00,236.84,237.03,236.84,236.93,569861.0,206.0758,206.2411,206.0758,206.1541,569861.0
2017-02-27 11:05:00,236.94,236.99,236.87,236.93,243802.0,206.1628,206.2063,206.1019,206.1541,243802.0
2017-02-27 11:10:00,236.92,236.94,236.81,236.86,331041.0,206.1454,206.1628,206.0497,206.0932,331041.0
2017-02-27 11:15:00,236.85,236.99,236.82,236.97,654858.0,206.0845,206.2063,206.0584,206.1889,654858.0
2017-02-27 11:20:00,236.97,236.99,236.9,236.9,441230.0,206.1889,206.2063,206.128,206.128,441230.0
2017-02-27 11:25:00,236.9,236.91,236.75,236.86,702165.0,206.128,206.1367,205.9975,206.0932,702165.0
2017-02-27 11:30:00,236.88,236.88,236.78,236.84,458093.0,206.1106,206.1106,206.0236,206.0758,458093.0
2017-02-27 11:35:00,236.84,236.86,236.76,236.78,435811.0,206.0758,206.0932,206.0062,206.0236,435811.0
2017-02-27 11:40:00,236.78,236.88,236.72,236.84,551288.0,206.0236,206.1106,205.9714,206.0758,551288.0
2017-02-27 11:45:00,236.84,236.84,236.69,236.71,323457.0,206.0758,206.0758,205.9453,205.9627,323457.0
2017-02-27 11:50:00,236.71,236.77,236.67,236.7,442303.0,205.9627,206.0149,205.9279,205.954,442303.0
2017-02-27 11:55:00,236.7,236.75,236.68,236.68,161867.0,205.954,205.9975,205.9366,205.9366,161867.0
2017-02-27 12:00:00,236.68,236.75,236.62,236.68,768523.0,205.9366,205.9975,205.8844,205.9366,768523.0
2017-02-27 12:05:00,236.68,236.82,236.67,236.78,377672.0,205.9366,206.0584,205.9279,206.0236,377672.0
2017-02-27 12:10:00,236.78,236.86,236.78,236.8,264719.0,206.0236,206.0932,206.0236,206.041,264719.0
2017-02-27 12:15:00,236.8,236.82,236.76,236.79,269350.0,206.041,206.0584,206.0062,206.0323,269350.0
2017-02-27 12:20:00,236.78,236.85,236.74,236.82,211663.0,206.0236,206.0845,205.9888,206.0584,211663.0
2017-02-27 12:25:00,236.83,236.88,236.78,236.86,220550.0,206.0671,206.1106,206.0236,206.0932,220550.0
2017-02-27 12:30:00,236.85,236.9,236.84,236.87,217136.0,206.0845,206.128,206.0758,206.1019,217136.0
2017-02-27 12:35:00,236.87,236.88,236.79,236.8,187378.0,206.1019,206.1106,206.0323,206.041,187378.0
2017-02-27 12:40:00,236.81,236.84,236.73,236.74,152412.0,206.0497,206.0758,205.9801,205.9888,152412.0
2017-02-27 12:45:00,236.74,236.79,236.73,236.77,260240.0,205.9888,206.0323,205.9801,206.0149,260240.0
2017-02-27 12:50:00,236.78,236.84,236.72,236.83,262633.0,206.0236,206.0758,205.9714,206.0671,262633.0
2017-02-27 12:55:00,236.83,236.83,236.73,236.73,221127.0,206.0671,206.0671,205.9801,205.9801,221127.0
2017-02-27 13:00:00,236.74,236.83,236.73,236.79,265019.0,205.9888,206.0671,205.9801,206.0323,265019.0
2017-02-27 13:05:00,236.79,236.84,236.75,236.84,155490.0,206.0323,206.0758,205.9975,206.0758,155490.0
2017-02-27 13:10:00,236.84,236.9,236.83,236.89,235178.0,206.0758,206.128,206.0671,206.1193,235178.0
2017-02-27 13:15:00,236.89,236.93,236.8,236.87,713510.0,206.1193,206.1541,206.041,206.1019,713510.0
2017-02-27 13:20:00,236.88,236.95,236.85,236.92,576920.0,206.1106,206.1715,206.0845,206.1454,576920.0
2017-02-27 13:25:00,236.92,237.01,236.92,236.96,229016.0,206.1454,206.2237,206.1454,206.1802,229016.0
2017-02-27 13:30:00,236.96,237.06,236.96,237.01,329030.0,206.1802,206.2672,206.1802,206.2237,329030.0
2017-02-27 13:35:00,237.02,237.05,236.96,237.0,447452.0,206.2324,206.2585,206.1802,206.215,447452.0
2017-02-27 13:40:00,237.0,237.03,236.97,237.0,234687.0,206.215,206.2411,206.1889,206.215,234687.0
2017-02-27 13:45:00,237.0,237.07,236.96,237.02,533945.0,206.215,206.2759,206.1802,206.2324,533945.0
2017-02-27 13:50:00,237.02,237.03,236.99,237.01,304369.0,206.2324,206.2411,206.2063,206.2237,304369.0
2017-02-27 13:55:00,237.01,237.06,237.0,237.01,340737.0,206.2237,206.2672,206.215,206.2237,340737.0
2017-02-27 14:00:00,237.02,237.04,236.93,236.96,309451.0,206.2324,206.2498,206.1541,206.1802,309451.0
2017-02-27 14:05:00,236.95,237.0,236.94,236.99,335447.0,206.1715,206.215,206.1628,206.2063,335447.0
2017-02-27 14:10:00,236.98,237.02,236.95,236.99,162743.0,206.1976,206.2324,206.1715,206.2063,162743.0
2017-02-27 14:15:00,236.99,236.99,236.95,236.99,138218.0,206.2063,206.2063,206.1715,206.2063,138218.0
2017-02-27 14:20:00,236.99,237.01,236.95,237.01,295815.0,206.2063,206.2237,206.1715,206.2237,295815.0
2017-02-27 14:25:00,237.01,237.17,237.0,237.08,582101.0,206.2237,206.363,206.215,206.2846,582101.0
2017-02-27 14:30:00,237.09,237.15,237.07,237.1,278889.0,206.2933,206.3456,206.2759,206.302,278889.0
2017-02-27 14:35:00,237.11,237.19,237.1,237.15,394915.0,206.3107,206.3804,206.302,206.3456,394915.0
2017-02-27 14:40:00,237.15,237.17,237.1,237.1,321250.0,206.3456,206.363,206.302,206.302,321250.0
2017-02-27 14:45:00,237.11,237.2,237.08,237.2,295806.0,206.3107,206.3891,206.2846,206.3891,295806.0
2017-02-27 14:50:00,237.2,237.2,237.12,237.17,484589.0,206.3891,206.3891,206.3194,206.363,484589.0
2017-02-27 14:55:00,237.18,237.19,237.12,237.12,319177.0,206.3717,206.3804,206.3194,206.3194,319177.0
2017-02-27 15:00:00,237.12,237.18,237.12,237.15,346538.0,206.3194,206.3717,206.3194,206.3456,346538.0
2017-02-27 15:05:00,237.15,237.29,237.14,237.24,498986.0,206.3456,206.4674,206.3369,206.4239,498986.0
2017-02-27 15:10:00,237.25,237.27,237.16,237.27,404908.0,206.4326,206.45,206.3543,206.45,404908.0
2017-02-27 15:15:00,237.27,237.28,237.16,237.18,685325.0,206.45,206.4587,206.3543,206.3717,685325.0
2017-02-27 15:20:00,237.18,237.25,237.14,237.23,726165.0,206.3717,206.4326,206.3369,206.4152,726165.0
2017-02-27 15:25:00,237.22,237.27,237.16,237.26,876087.0,206.4065,206.45,206.3543,206.4413,876087.0
2017-02-27 15:30:00,237.26,237.31,237.2,237.26,489613.0,206.4413,206.4848,206.3891,206.4413,489613.0
2017-02-27 15:35:00,237.26,237.28,237.17,237.17,737832.0,206.4413,206.4587,206.363,206.363,737832.0
2017-02-27 15:40:00,237.18,237.25,237.17,237.18,732806.0,206.3717,206.4326,206.363,206.3717,732806.0
2017-02-27 15:45:00,237.19,237.19,237.04,237.04,1330298.0,206.3804,206.3804,206.2498,206.2498,1330298.0
2017-02-27 15:50:00,237.04,237.12,237.04,237.06,1342317.0,206.2498,206.3194,206.2498,206.2672,1342317.0
2017-02-27 15:55:00,237.06,237.14,237.04,237.13,3107888.0,206.2672,206.3369,206.2498,206.3281,3107888.0
2017-02-28 09:30:00,236.67,236.82,236.64,236.73,1487855.0,205.9279,206.0584,205.9018,205.9801,1487855.0
2017-02-28 09:35:00,236.73,236.79,236.69,236.72,598951.0,205.9801,206.0323,205.9453,205.9714,598951.0
2017-02-28 09:40:00,236.72,236.84,236.69,236.79,784811.0,205.9714,206.0758,205.9453,206.0323,784811.0
2017-02-28 09:45:00,236.79,236.83,236.72,236.74,733936.0,206.0323,206.0671,205.9714,205.9888,733936.0
2017-02-28 09:50:00,236.74,236.75,236.61,236.64,1216945.0,205.9888,205.9975,205.8757,205.9018,1216945.0
2017-02-28 09:55:00,236.63,236.71,236.62,236.69,540558.0,205.8931,205.9627,205.8844,205.9453,540558.0
2017-02-28 10:00:00,236.69,236.85,236.67,236.8,816991.0,205.9453,206.0845,205.9279,206.041,816991.0
2017-02-28 10:05:00,236.79,236.85,236.75,236.83,419063.0,206.0323,206.0845,205.9975,206.0671,419063.0
2017-02-28 10:10:00,236.83,236.95,236.82,236.9,791912.0,206.0671,206.1715,206.0584,206.128,791912.0
2017-02-28 10:15:00,236.9,236.93,236.8,236.84,382570.0,206.128,206.1541,206.041,206.0758,382570.0
2017-02-28 10:20:00,236.83,236.84,236.74,236.76,468335.0,206.0671,206.0758,205.9888,206.0062,468335.0
2017-02-28 10:25:00,236.75,236.8,236.71,236.73,511548.0,205.9975,206.041,205.9627,205.9801,511548.0
2017-02-28 10:30:00,236.73,236.85,236.73,236.8,356447.0,205.9801,206.0845,205.9801,206.041,356447.0
2017-02-28 10:35:00,236.8,236.89,236.79,236.84,573274.0,206.041,206.1193,206.0323,206.0758,573274.0
2017-02-28 10:40:00,236.84,236.85,236.75,236.76,318091.0,206.0758,206.0845,205.9975,206.0062,318091.0
2017-02-28 10:45:00,236.76,236.85,236.71,236.84,641603.0,206.0062,206.0845,205.9627,206.0758,641603.0
2017-02-28 10:50:00,236.84,236.9,236.83,236.89,400775.0,206.0758,206.128,206.0671,206.1193,400775.0
2017-02-28 10:55:00,236.88,236.92,236.84,236.91,541730.0,206.1106,206.1454,206.0758,206.1367,541730.0
2017-02-28 11:00:00,236.91,236.92,236.83,236.88,492499.0,206.1367,206.1454,206.0671,206.1106,492499.0
2017-02-28 11:05:00,236.88,236.94,236.82,236.87,472082.0,206.1106,206.1628,206.0584,206.1019,472082.0
2017-02-28 11:10:00,236.87,236.89,236.82,236.84,346259.0,206.1019,206.1193,206.0584,206.0758,346259.0
2017-02-28 11:15:00,236.85,236.88,236.82,236.87,230058.0,206.0845,206.1106,206.0584,206.1019,230058.0
2017-02-28 11:20:00,236.87,236.94,236.86,236.94,215404.0,206.1019,206.1628,206.0932,206.1628,215404.0
2017-02-28 11:25:00,236.94,236.94,236.86,236.91,196971.0,206.1628,206.1628,206.0932,206.1367,196971.0
2017-02-28 11:30:00,236.91,236.92,236.83,236.84,254673.0,206.1367,206.1454,206.0671,206.0758,254673.0
2017-02-28 11:35:00,236.84,236.86,236.79,236.83,342709.0,206.0758,206.0932,206.0323,206.0671,342709.0
2017-02-28 11:40:00,236.82,236.82,236.78,236.8,337534.0,206.0584,206.0584,206.0236,206.041,337534.0
2017-02-28 11:45:00,236.79,236.82,236.75,236.81,446205.0,206.0323,206.0584,205.9975,206.0497,446205.0
2017-02-28 11:50:00,236.82,236.82,236.77,236.81,214957.0,206.0584,206.0584,206.0149,206.0497,214957.0
2017-02-28 11:55:00,236.81,236.83,236.78,236.79,299234.0,206.0497,206.0671,206.0236,206.0323,299234.0
2017-02-28 12:00:00,236.79,236.8,236.71,236.75,532940.0,206.0323,206.041,205.9627,205.9975,532940.0
2017-02-28 12:05:00,236.76,236.76,236.55,236.56,1133973.0,206.0062,206.0062,205.8235,205.8322,1133973.0
2017-02-28 12:10:00,236.56,236.59,236.51,236.53,475858.0,205.8322,205.8583,205.7887,205.8061,475858.0
2017-02-28 12:15:00,236.53,236.55,236.45,236.51,510257.0,205.8061,205.8235,205.7365,205.7887,510257.0
2017-02-28 12:20:00,236.52,236.53,236.2,236.23,1052865.0,205.7974,205.8061,205.519,205.5451,1052865.0
2017-02-28 12:25:00,236.23,236.23,236.01,236.2,1511913.0,205.5451,205.5451,205.3536,205.519,1511913.0
2017-02-28 12:30:00,236.2,236.28,236.16,236.28,436580.0,205.519,205.5886,205.4841,205.5886,436580.0
2017-02-28 12:35:00,236.28,236.28,236.19,236.22,373863.0,205.5886,205.5886,205.5103,205.5364,373863.0
2017-02-28 12:40:00,236.22,236.28,236.18,236.19,320997.0,205.5364,205.5886,205.5015,205.5103,320997.0
2017-02-28 12:45:00,236.19,236.37,236.17,236.35,730378.0,205.5103,205.6669,205.4928,205.6495,730378.0
2017-02-28 12:50:00,236.34,236.43,236.31,236.41,478052.0,205.6408,205.7191,205.6147,205.7017,478052.0
2017-02-28 12:55:00,236.4,236.41,236.35,236.38,276215.0,205.693,205.7017,205.6495,205.6756,276215.0
2017-02-28 13:00:00,236.39,236.52,236.35,236.47,483261.0,205.6843,205.7974,205.6495,205.7539,483261.0
2017-02-28 13:05:00,236.47,236.55,236.46,236.54,625712.0,205.7539,205.8235,205.7452,205.8148,625712.0
2017-02-28 13:10:00,236.54,236.59,236.48,236.55,490482.0,205.8148,205.8583,205.7626,205.8235,490482.0
2017-02-28 13:15:00,236.55,236.55,236.48,236.51,328678.0,205.8235,205.8235,205.7626,205.7887,328678.0
2017-02-28 13:20:00,236.51,236.51,236.43,236.46,352438.0,205.7887,205.7887,205.7191,205.7452,352438.0
2017-02-28 13:25:00,236.47,236.49,236.42,236.44,270768.0,205.7539,205.7713,205.7104,205.7278,270768.0
2017-02-28 13:30:00,236.44,236.49,236.43,236.46,315317.0,205.7278,205.7713,205.7191,205.7452,315317.0
2017-02-28 13:35:00,236.46,236.63,236.45,236.59,466749.0,205.7452,205.8931,205.7365,205.8583,466749.0
2017-02-28 13:40:00,236.59,236.61,236.54,236.6,485983.0,205.8583,205.8757,205.8148,205.867,485983.0
2017-02-28 13:45:00,236.6,236.62,236.53,236.59,371098.0,205.867,205.8844,205.8061,205.8583,371098.0
2017-02-28 13:50:00,236.59,236.61,236.52,236.61,822896.0,205.8583,205.8757,205.7974,205.8757,822896.0
2017-02-28 13:55:00,236.61,236.63,236.55,236.62,570294.0,205.8757,205.8931,205.8235,205.8844,570294.0
2017-02-28 14:00:00,236.62,236.66,236.51,236.53,1008403.0,205.8844,205.9192,205.7887,205.8061,1008403.0
2017-02-28 14:05:00,236.54,236.56,236.36,236.36,1146290.0,205.8148,205.8322,205.6582,205.6582,1146290.0
2017-02-28 14:10:00,236.37,236.67,236.33,236.34,786815.0,205.6669,205.9279,205.6321,205.6408,786815.0
2017-02-28 14:15:00,236.33,236.34,236.23,236.26,1161006.0,205.6321,205.6408,205.5451,205.5712,1161006.0
2017-02-28 14:20:00,236.26,236.34,236.24,236.27,495913.0,205.5712,205.6408,205.5538,205.5799,495913.0
2017-02-28 14:25:00,236.27,236.44,236.27,236.42,487814.0,205.5799,205.7278,205.5799,205.7104,487814.0
2017-02-28 14:30:00,236.42,236.44,236.39,236.43,478345.0,205.7104,205.7278,205.6843,205.7191,478345.0
2017-02-28 14:35:00,236.43,236.45,236.36,236.38,549698.0,205.7191,205.7365,205.6582,205.6756,549698.0
2017-02-28 14:40:00,236.39,236.42,236.35,236.39,424546.0,205.6843,205.7104,205.6495,205.6843,424546.0
2017-02-28 14:45:00,236.39,236.56,236.39,236.55,565785.0,205.6843,205.8322,205.6843,205.8235,565785.0
2017-02-28 14:50:00,236.56,236.6,236.46,236.48,668515.0,205.8322,205.867,205.7452,205.7626,668515.0
2017-02-28 14:55:00,236.49,236.54,236.48,236.49,391538.0,205.7713,205.8148,205.7626,205.7713,391538.0
2017-02-28 15:00:00,236.5,236.5,236.4,236.5,700991.0,205.78,205.78,205.693,205.78,700991.0
2017-02-28 15:05:00,236.5,236.5,236.4,236.45,659437.0,205.78,205.78,205.693,205.7365,659437.0
2017-02-28 15:10:00,236.45,236.58,236.44,236.55,1223396.0,205.7365,205.8496,205.7278,205.8235,1223396.0
2017-02-28 15:15:00,236.54,236.59,236.51,236.56,901991.0,205.8148,205.8583,205.7887,205.8322,901991.0
2017-02-28 15:20:00,236.56,236.59,236.46,236.51,814144.0,205.8322,205.8583,205.7452,205.7887,814144.0
2017-02-28 15:25:00,236.51,236.52,236.4,236.42,1441260.0,205.7887,205.7974,205.693,205.7104,1441260.0
2017-02-28 15:30:00,236.42,236.44,236.33,236.34,1793405.0,205.7104,205.7278,205.6321,205.6408,1793405.0
2017-02-28 15:35:00,236.34,236.53,236.17,236.21,3262514.0,205.6408,205.8061,205.4928,205.5277,3262514.0
2017-02-28 15:40:00,236.21,236.31,236.16,236.29,1043200.0,205.5277,205.6147,205.4841,205.5973,1043200.0
2017-02-28 15:45:00,236.29,236.5,236.29,236.5,1564472.0,205.5973,205.78,205.5973,205.78,1564472.0
2017-02-28 15:50:00,236.5,236.59,236.48,236.55,2263680.0,205.78,205.8583,205.7626,205.8235,2263680.0
2017-02-28 15:55:00,236.55,236.69,236.48,236.52,6374626.0,205.8235,205.9453,205.7626,205.7974,6374626.0
2017-03-01 09:30:00,238.38,238.53,238.37,238.42,3149502.0,207.4158,207.5463,207.4071,207.4506,3149502.0
2017-03-01 09:35:00,238.43,238.67,238.42,238.6,2041332.0,207.4593,207.6681,207.4506,207.6072,2041332.0
2017-03-01 09:40:00,238.59,238.6,238.49,238.5,1449611.0,207.5985,207.6072,207.5115,207.5202,1449611.0
2017-03-01 09:45:00,238.5,238.59,238.46,238.57,1200006.0,207.5202,207.5985,207.4854,207.5811,1200006.0
2017-03-01 09:50:00,238.57,238.66,238.54,238.65,1150665.0,207.5811,207.6594,207.555,207.6507,1150665.0
2017-03-01 09:55:00,238.64,238.83,238.62,238.8,1291280.0,207.642,207.8073,207.6246,207.7812,1291280.0
2017-03-01 10:00:00,238.81,239.08,238.78,239.02,1960447.0,207.7899,208.0249,207.7638,207.9726,1960447.0
2017-03-01 10:05:00,239.02,239.03,238.95,238.97,1076360.0,207.9726,207.9814,207.9117,207.9291,1076360.0
2017-03-01 10:10:00,238.98,239.05,238.91,239.05,1216405.0,207.9378,207.9988,207.8769,207.9988,1216405.0
2017-03-01 10:15:00,239.05,239.11,238.99,239.06,1000969.0,207.9988,208.051,207.9465,208.0075,1000969.0
2017-03-01 10:20:00,239.07,239.19,239.06,239.14,1050609.0,208.0162,208.1206,208.0075,208.0771,1050609.0
2017-03-01 10:25:00,239.13,239.15,239.05,239.09,851122.0,208.0684,208.0858,207.9988,208.0336,851122.0
2017-03-01 10:30:00,239.09,239.13,239.02,239.05,836060.0,208.0336,208.0684,207.9726,207.9988,836060.0
2017-03-01 10:35:00,239.05,239.07,238.94,238.94,778747.0,207.9988,208.0162,207.903,207.903,778747.0
2017-03-01 10:40:00,238.94,238.95,238.84,238.89,1106152.0,207.903,207.9117,207.816,207.8595,1106152.0
2017-03-01 10:45:00,238.89,239.02,238.88,239.01,696612.0,207.8595,207.9726,207.8508,207.9639,696612.0
2017-03-01 10:50:00,239.01,239.02,238.9,238.96,714582.0,207.9639,207.9726,207.8682,207.9204,714582.0
2017-03-01 10:55:00,238.96,239.12,238.95,239.11,594716.0,207.9204,208.0597,207.9117,208.051,594716.0
2017-03-01 11:00:00,239.12,239.13,239.04,239.07,725506.0,208.0597,208.0684,207.9901,208.0162,725506.0
2017-03-01 11:05:00,239.06,239.37,239.06,239.35,1242546.0,208.0075,208.2772,208.0075,208.2598,1242546.0
2017-03-01 11:10:00,239.35,239.37,239.22,239.25,1012616.0,208.2598,208.2772,208.1467,208.1728,1012616.0
2017-03-01 11:15:00,239.26,239.42,239.23,239.4,1005647.0,208.1815,208.3207,208.1554,208.3033,1005647.0
2017-03-01 11:20:00,239.41,239.42,239.28,239.31,1125490.0,208.312,208.3207,208.1989,208.225,1125490.0
2017-03-01 11:25:00,239.31,239.49,239.28,239.47,954144.0,208.225,208.3816,208.1989,208.3642,954144.0
2017-03-01 11:30:00,239.47,239.52,239.41,239.49,733760.0,208.3642,208.4077,208.312,208.3816,733760.0
2017-03-01 11:35:00,239.49,239.5,239.41,239.44,675849.0,208.3816,208.3903,208.312,208.3381,675849.0
2017-03-01 11:40:00,239.43,239.53,239.43,239.5,708569.0,208.3294,208.4164,208.3294,208.3903,708569.0
2017-03-01 11:45:00,239.5,239.53,239.46,239.51,718163.0,208.3903,208.4164,208.3555,208.399,718163.0
2017-03-01 11:50:00,239.51,239.64,239.51,239.61,776607.0,208.399,208.5121,208.399,208.486,776607.0
2017-03-01 11:55:00,239.61,239.65,239.55,239.56,741370.0,208.486,208.5208,208.4338,208.4425,741370.0
2017-03-01 12:00:00,239.56,239.9,239.55,239.86,968107.0,208.4425,208.7383,208.4338,208.7035,968107.0
2017-03-01 12:05:00,239.87,239.97,239.84,239.9,1748226.0,208.7122,208.7992,208.6861,208.7383,1748226.0
2017-03-01 12:10:00,239.9,240.08,239.89,240.08,1284599.0,208.7383,208.895,208.7296,208.895,1284599.0
2017-03-01 12:15:00,240.07,240.11,239.92,239.96,1288862.0,208.8863,208.9211,208.7557,208.7905,1288862.0
2017-03-01 12:20:00,239.97,240.0,239.87,239.96,1041561.0,208.7992,208.8254,208.7122,208.7905,1041561.0
2017-03-01 12:25:00,239.95,240.03,239.93,239.99,737676.0,208.7818,208.8515,208.7644,208.8167,737676.0
2017-03-01 12:30:00,239.99,239.99,239.92,239.94,587499.0,208.8167,208.8167,208.7557,208.7731,587499.0
2017-03-01 12:35:00,239.94,239.96,239.84,239.86,718725.0,208.7731,208.7905,208.6861,208.7035,718725.0
2017-03-01 12:40:00,239.86,239.89,239.81,239.86,560623.0,208.7035,208.7296,208.66,208.7035,560623.0
2017-03-01 12:45:00,239.86,239.89,239.8,239.83,588965.0,208.7035,208.7296,208.6513,208.6774,588965.0
2017-03-01 12:50:00,239.83,239.83,239.79,239.8,340397.0,208.6774,208.6774,208.6426,208.6513,340397.0
2017-03-01 12:55:00,239.8,239.82,239.76,239.8,500543.0,208.6513,208.6687,208.6165,208.6513,500543.0
2017-03-01 13:00:00,239.81,239.91,239.81,239.91,780648.0,208.66,208.747,208.66,208.747,780648.0
2017-03-01 13:05:00,239.91,239.95,239.86,239.88,445994.0,208.747,208.7818,208.7035,208.7209,445994.0
2017-03-01 13:10:00,239.88,239.88,239.78,239.85,568778.0,208.7209,208.7209,208.6339,208.6948,568778.0
2017-03-01 13:15:00,239.85,239.92,239.76,239.78,1002412.0,208.6948,208.7557,208.6165,208.6339,1002412.0
2017-03-01 13:20:00,239.78,239.86,239.78,239.83,308647.0,208.6339,208.7035,208.6339,208.6774,308647.0
2017-03-01 13:25:00,239.84,239.85,239.78,239.82,426743.0,208.6861,208.6948,208.6339,208.6687,426743.0
2017-03-01 13:30:00,239.83,239.85,239.79,239.8,355956.0,208.6774,208.6948,208.6426,208.6513,355956.0
2017-03-01 13:35:00,239.8,239.83,239.75,239.79,497774.0,208.6513,208.6774,208.6078,208.6426,497774.0
2017-03-01 13:40:00,239.8,239.88,239.79,239.83,426015.0,208.6513,208.7209,208.6426,208.6774,426015.0
2017-03-01 13:45:00,239.82,239.93,239.81,239.9,772536.0,208.6687,208.7644,208.66,208.7383,772536.0
2017-03-01 13:50:00,239.9,239.93,239.87,239.89,758213.0,208.7383,208.7644,208.7122,208.7296,758213.0
2017-03-01 13:55:00,239.89,239.94,239.87,239.9,520379.0,208.7296,208.7731,208.7122,208.7383,520379.0
2017-03-01 14:00:00,239.9,239.9,239.82,239.86,626023.0,208.7383,208.7383,208.6687,208.7035,626023.0
2017-03-01 14:05:00,239.85,239.89,239.79,239.8,659755.0,208.6948,208.7296,208.6426,208.6513,659755.0
2017-03-01 14:10:00,239.79,239.93,239.79,239.91,670407.0,208.6426,208.7644,208.6426,208.747,670407.0
2017-03-01 14:15:00,239.92,240.22,239.91,240.16,2066277.0,208.7557,209.0168,208.747,208.9646,2066277.0
2017-03-01 14:20:00,240.17,240.32,240.15,240.29,1050618.0,208.9733,209.1038,208.9559,209.0777,1050618.0
2017-03-01 14:25:00,240.29,240.3,240.16,240.24,1435526.0,209.0777,209.0864,208.9646,209.0342,1435526.0
2017-03-01 14:30:00,240.24,240.27,240.16,240.16,623571.0,209.0342,209.0603,208.9646,208.9646,623571.0
2017-03-01 14:35:00,240.16,240.19,240.1,240.14,667009.0,208.9646,208.9907,208.9124,208.9472,667009.0
2017-03-01 14:40:00,240.14,240.16,240.08,240.13,607675.0,208.9472,208.9646,208.895,208.9385,607675.0
2017-03-01 14:45:00,240.12,240.22,240.11,240.2,544893.0,208.9298,209.0168,208.9211,208.9994,544893.0
2017-03-01 14:50:00,240.19,240.25,240.18,240.21,548114.0,208.9907,209.0429,208.982,209.0081,548114.0
2017-03-01 14:55:00,240.2,240.31,240.2,240.27,929411.0,208.9994,209.0951,208.9994,209.0603,929411.0
2017-03-01 15:00:00,240.27,240.27,240.08,240.19,950648.0,209.0603,209.0603,208.895,208.9907,950648.0
2017-03-01 15:05:00,240.17,240.19,240.03,240.03,548024.0,208.9733,208.9907,208.8515,208.8515,548024.0
2017-03-01 15:10:00,240.04,240.14,240.03,240.04,1168128.0,208.8602,208.9472,208.8515,208.8602,1168128.0
2017-03-01 15:15:00,240.04,240.11,239.98,240.11,842339.0,208.8602,208.9211,208.808,208.9211,842339.0
2017-03-01 15:20:00,240.11,240.16,240.06,240.15,973858.0,208.9211,208.9646,208.8776,208.9559,973858.0
2017-03-01 15:25:00,240.15,240.15,239.99,240.05,944694.0,208.9559,208.9559,208.8167,208.8689,944694.0
2017-03-01 15:30:00,240.04,240.06,239.97,240.01,1141940.0,208.8602,208.8776,208.7992,208.8341,1141940.0
2017-03-01 15:35:00,240.01,240.08,240.0,240.03,825347.0,208.8341,208.895,208.8254,208.8515,825347.0
2017-03-01 15:40:00,240.03,240.16,240.02,240.14,1968382.0,208.8515,208.9646,208.8428,208.9472,1968382.0
2017-03-01 15:45:00,240.14,240.17,240.1,240.11,1683298.0,208.9472,208.9733,208.9124,208.9211,1683298.0
2017-03-01 15:50:00,240.12,240.18,239.85,239.85,2314273.0,208.9298,208.982,208.6948,208.6948,2314273.0
2017-03-01 15:55:00,239.86,239.9,239.68,239.75,6293432.0,208.7035,208.7383,208.5469,208.6078,6293432.0
2017-03-02 09:30:00,239.56,239.57,239.22,239.23,2151100.0,208.4425,208.4512,208.1467,208.1554,2151100.0
2017-03-02 09:35:00,239.23,239.35,239.07,239.32,1949138.0,208.1554,208.2598,208.0162,208.2337,1949138.0
2017-03-02 09:40:00,239.33,239.43,239.29,239.37,1230388.0,208.2424,208.3294,208.2076,208.2772,1230388.0
2017-03-02 09:45:00,239.37,239.41,239.29,239.31,874039.0,208.2772,208.312,208.2076,208.225,874039.0
2017-03-02 09:50:00,239.31,239.32,239.16,239.24,523890.0,208.225,208.2337,208.0945,208.1641,523890.0
2017-03-02 09:55:00,239.24,239.39,239.24,239.38,857062.0,208.1641,208.2946,208.1641,208.2859,857062.0
2017-03-02 10:00:00,239.38,239.38,239.22,239.26,585396.0,208.2859,208.2859,208.1467,208.1815,585396.0
2017-03-02 10:05:00,239.26,239.38,239.15,239.15,752820.0,208.1815,208.2859,208.0858,208.0858,752820.0
2017-03-02 10:10:00,239.15,239.16,238.99,239.01,1147714.0,208.0858,208.0945,207.9465,207.9639,1147714.0
2017-03-02 10:15:00,239.0,239.17,238.99,239.17,731604.0,207.9552,208.1032,207.9465,208.1032,731604.0
2017-03-02 10:20:00,239.16,239.19,239.09,239.17,839784.0,208.0945,208.1206,208.0336,208.1032,839784.0
2017-03-02 10:25:00,239.17,239.25,239.13,239.23,561388.0,208.1032,208.1728,208.0684,208.1554,561388.0
2017-03-02 10:30:00,239.23,239.24,239.12,239.13,469100.0,208.1554,208.1641,208.0597,208.0684,469100.0
2017-03-02 10:35:00,239.14,239.14,239.07,239.11,491404.0,208.0771,208.0771,208.0162,208.051,491404.0
2017-03-02 10:40:00,239.1,239.24,239.06,239.23,518799.0,208.0423,208.1641,208.0075,208.1554,518799.0
2017-03-02 10:45:00,239.23,239.25,239.15,239.2,467328.0,208.1554,208.1728,208.0858,208.1293,467328.0
2017-03-02 10:50:00,239.19,239.22,239.13,239.13,389431.0,208.1206,208.1467,208.0684,208.0684,389431.0
2017-03-02 10:55:00,239.14,239.15,239.03,239.05,366571.0,208.0771,208.0858,207.9814,207.9988,366571.0
2017-03-02 11:00:00,239.05,239.05,238.9,238.97,672921.0,207.9988,207.9988,207.8682,207.9291,672921.0
2017-03-02 11:05:00,238.97,238.97,238.8,238.86,609978.0,207.9291,207.9291,207.7812,207.8334,609978.0
2017-03-02 11:10:00,238.86,238.88,238.73,238.86,1005813.0,207.8334,207.8508,207.7203,207.8334,1005813.0
2017-03-02 11:15:00,238.86,238.88,238.81,238.82,554672.0,207.8334,207.8508,207.7899,207.7986,554672.0
2017-03-02 11:20:00,238.82,238.97,238.81,238.91,633263.0,207.7986,207.9291,207.7899,207.8769,633263.0
2017-03-02 11:25:00,238.91,238.93,238.86,238.87,415546.0,207.8769,207.8943,207.8334,207.8421,415546.0
2017-03-02 11:30:00,238.87,238.89,238.58,238.63,1104280.0,207.8421,207.8595,207.5898,207.6333,1104280.0
2017-03-02 11:35:00,238.64,238.68,238.55,238.59,1150929.0,207.642,207.6768,207.5637,207.5985,1150929.0
2017-03-02 11:40:00,238.59,238.74,238.59,238.74,586355.0,207.5985,207.729,207.5985,207.729,586355.0
2017-03-02 11:45:00,238.74,238.86,238.69,238.81,733027.0,207.729,207.8334,207.6855,207.7899,733027.0
2017-03-02 11:50:00,238.81,238.84,238.79,238.82,282390.0,207.7899,207.816,207.7725,207.7986,282390.0
2017-03-02 11:55:00,238.82,238.97,238.82,238.96,552391.0,207.7986,207.9291,207.7986,207.9204,552391.0
2017-03-02 12:00:00,238.96,238.99,238.87,238.95,611827.0,207.9204,207.9465,207.8421,207.9117,611827.0
2017-03-02 12:05:00,238.95,238.95,238.89,238.91,219984.0,207.9117,207.9117,207.8595,207.8769,219984.0
2017-03-02 12:10:00,238.91,238.92,238.78,238.8,415254.0,207.8769,207.8856,207.7638,207.7812,415254.0
2017-03-02 12:15:00,238.8,238.89,238.79,238.82,237869.0,207.7812,207.8595,207.7725,207.7986,237869.0
2017-03-02 12:20:00,238.81,238.83,238.63,238.65,533622.0,207.7899,207.8073,207.6333,207.6507,533622.0
2017-03-02 12:25:00,238.66,238.72,238.63,238.7,354531.0,207.6594,207.7116,207.6333,207.6942,354531.0
2017-03-02 12:30:00,238.69,238.79,238.68,238.74,370693.0,207.6855,207.7725,207.6768,207.729,370693.0
2017-03-02 12:35:00,238.74,238.87,238.73,238.86,423663.0,207.729,207.8421,207.7203,207.8334,423663.0
2017-03-02 12:40:00,238.86,238.86,238.76,238.8,351674.0,207.8334,207.8334,207.7464,207.7812,351674.0
2017-03-02 12:45:00,238.8,238.82,238.69,238.72,430459.0,207.7812,207.7986,207.6855,207.7116,430459.0
2017-03-02 12:50:00,238.73,238.9,238.72,238.9,254877.0,207.7203,207.8682,207.7116,207.8682,254877.0
2017-03-02 12:55:00,238.9,238.91,238.85,238.85,266814.0,207.8682,207.8769,207.8247,207.8247,266814.0
2017-03-02 13:00:00,238.85,238.89,238.83,238.86,341741.0,207.8247,207.8595,207.8073,207.8334,341741.0
2017-03-02 13:05:00,238.86,238.9,238.81,238.84,278976.0,207.8334,207.8682,207.7899,207.816,278976.0
2017-03-02 13:10:00,238.83,238.84,238.77,238.78,246408.0,207.8073,207.816,207.7551,207.7638,246408.0
2017-03-02 13:15:00,238.78,238.79,238.73,238.74,197678.0,207.7638,207.7725,207.7203,207.729,197678.0
2017-03-02 13:20:00,238.74,238.81,238.71,238.8,289339.0,207.729,207.7899,207.7029,207.7812,289339.0
2017-03-02 13:25:00,238.81,238.94,238.8,238.93,493099.0,207.7899,207.903,207.7812,207.8943,493099.0
2017-03-02 13:30:00,238.92,238.93,238.87,238.89,271747.0,207.8856,207.8943,207.8421,207.8595,271747.0
2017-03-02 13:35:00,238.89,238.91,238.8,238.83,229326.0,207.8595,207.8769,207.7812,207.8073,229326.0
2017-03-02 13:40:00,238.83,238.86,238.82,238.83,506017.0,207.8073,207.8334,207.7986,207.8073,506017.0
2017-03-02 13:45:00,238.83,238.85,238.79,238.8,233606.0,207.8073,207.8247,207.7725,207.7812,233606.0
2017-03-02 13:50:00,238.8,238.84,238.7,238.82,340928.0,207.7812,207.816,207.6942,207.7986,340928.0
2017-03-02 13:55:00,238.82,238.87,238.78,238.83,306498.0,207.7986,207.8421,207.7638,207.8073,306498.0
2017-03-02 14:00:00,238.84,238.89,238.8,238.85,248935.0,207.816,207.8595,207.7812,207.8247,248935.0
2017-03-02 14:05:00,238.85,238.9,238.77,238.78,183220.0,207.8247,207.8682,207.7551,207.7638,183220.0
2017-03-02 14:10:00,238.77,238.82,238.74,238.8,259177.0,207.7551,207.7986,207.729,207.7812,259177.0
2017-03-02 14:15:00,238.81,238.81,238.67,238.68,394860.0,207.7899,207.7899,207.6681,207.6768,394860.0
2017-03-02 14:20:00,238.68,238.75,238.65,238.67,295407.0,207.6768,207.7377,207.6507,207.6681,295407.0
2017-03-02 14:25:00,238.67,238.95,238.65,238.95,1016599.0,207.6681,207.9117,207.6507,207.9117,1016599.0
2017-03-02 14:30:00,238.93,239.08,238.89,239.07,603178.0,207.8943,208.0249,207.8595,208.0162,603178.0
2017-03-02 14:35:00,239.06,239.07,238.97,239.07,694934.0,208.0075,208.0162,207.9291,208.0162,694934.0
2017-03-02 14:40:00,239.06,239.07,238.94,238.95,380606.0,208.0075,208.0162,207.903,207.9117,380606.0
2017-03-02 14:45:00,238.94,239.07,238.91,239.07,642376.0,207.903,208.0162,207.8769,208.0162,642376.0
2017-03-02 14:50:00,239.07,239.07,238.94,238.97,295756.0,208.0162,208.0162,207.903,207.9291,295756.0
2017-03-02 14:55:00,238.96,238.97,238.9,238.95,470346.0,207.9204,207.9291,207.8682,207.9117,470346.0
2017-03-02 15:00:00,238.96,238.96,238.82,238.88,372393.0,207.9204,207.9204,207.7986,207.8508,372393.0
2017-03-02 15:05:00,238.89,238.9,238.78,238.79,349613.0,207.8595,207.8682,207.7638,207.7725,349613.0
2017-03-02 15:10:00,238.79,238.84,238.69,238.69,804750.0,207.7725,207.816,207.6855,207.6855,804750.0
2017-03-02 15:15:00,238.7,238.7,238.39,238.54,1522364.0,207.6942,207.6942,207.4245,207.555,1522364.0
2017-03-02 15:20:00,238.54,238.62,238.54,238.58,897710.0,207.555,207.6246,207.555,207.5898,897710.0
2017-03-02 15:25:00,238.59,238.67,238.52,238.63,769746.0,207.5985,207.6681,207.5376,207.6333,769746.0
2017-03-02 15:30:00,238.63,238.68,238.47,238.5,1079304.0,207.6333,207.6768,207.4941,207.5202,1079304.0
2017-03-02 15:35:00,238.5,238.64,238.47,238.59,1016778.0,207.5202,207.642,207.4941,207.5985,1016778.0
2017-03-02 15:40:00,238.59,238.6,238.23,238.36,1890576.0,207.5985,207.6072,207.2853,207.3984,1890576.0
2017-03-02 15:45:00,238.36,238.49,238.29,238.3,1965895.0,207.3984,207.5115,207.3375,207.3462,1965895.0
2017-03-02 15:50:00,238.3,238.41,238.21,238.36,2220432.0,207.3462,207.4419,207.2679,207.3984,2220432.0
2017-03-02 15:55:00,238.36,238.46,238.27,238.33,5388642.0,207.3984,207.4854,207.3201,207.3723,5388642.0
2017-03-03 09:30:00,238.17,238.48,238.16,238.37,1619787.0,207.2331,207.5028,207.2244,207.4071,1619787.0
2017-03-03 09:35:00,238.36,238.45,238.31,238.41,848125.0,207.3984,207.4767,207.3549,207.4419,848125.0
2017-03-03 09:40:00,238.4,238.46,238.38,238.42,577636.0,207.4332,207.4854,207.4158,207.4506,577636.0
2017-03-03 09:45:00,238.41,238.42,238.2,238.3,826582.0,207.4419,207.4506,207.2592,207.3462,826582.0
2017-03-03 09:50:00,238.3,238.36,238.11,238.11,734276.0,207.3462,207.3984,207.1809,207.1809,734276.0
2017-03-03 09:55:00,238.12,238.17,238.04,238.05,874608.0,207.1896,207.2331,207.1199,207.1286,874608.0
2017-03-03 10:00:00,238.05,238.2,238.01,238.05,796765.0,207.1286,207.2592,207.0938,207.1286,796765.0
2017-03-03 10:05:00,238.04,238.15,238.04,238.1,368456.0,207.1199,207.2157,207.1199,207.1722,368456.0
2017-03-03 10:10:00,238.09,238.3,238.09,238.25,1172757.0,207.1635,207.3462,207.1635,207.3027,1172757.0
2017-03-03 10:15:00,238.25,238.28,238.08,238.09,627806.0,207.3027,207.3288,207.1548,207.1635,627806.0
2017-03-03 10:20:00,238.08,238.09,237.82,237.98,1479475.0,207.1548,207.1635,206.9285,207.0677,1479475.0
2017-03-03 10:25:00,237.98,237.99,237.81,237.89,796346.0,207.0677,207.0764,206.9198,206.9894,796346.0
2017-03-03 10:30:00,237.9,237.9,237.73,237.74,837080.0,206.9981,206.9981,206.8502,206.8589,837080.0
2017-03-03 10:35:00,237.74,237.88,237.73,237.86,537769.0,206.8589,206.9807,206.8502,206.9633,537769.0
2017-03-03 10:40:00,237.86,237.98,237.83,237.98,656285.0,206.9633,207.0677,206.9372,207.0677,656285.0
2017-03-03 10:45:00,237.98,237.99,237.92,237.97,422972.0,207.0677,207.0764,207.0155,207.059,422972.0
2017-03-03 10:50:00,237.95,238.09,237.94,238.03,779518.0,207.0416,207.1635,207.0329,207.1112,779518.0
2017-03-03 10:55:00,238.04,238.06,237.88,237.89,508445.0,207.1199,207.1373,206.9807,206.9894,508445.0
2017-03-03 11:00:00,237.89,237.93,237.77,237.93,840887.0,206.9894,207.0242,206.885,207.0242,840887.0
2017-03-03 11:05:00,237.93,238.03,237.92,237.93,365294.0,207.0242,207.1112,207.0155,207.0242,365294.0
2017-03-03 11:10:00,237.93,238.05,237.93,237.99,523313.0,207.0242,207.1286,207.0242,207.0764,523313.0
2017-03-03 11:15:00,237.99,238.07,237.95,237.98,191575.0,207.0764,207.146,207.0416,207.0677,191575.0
2017-03-03 11:20:00,237.98,238.04,237.97,238.01,266189.0,207.0677,207.1199,207.059,207.0938,266189.0
2017-03-03 11:25:00,238.01,238.04,237.88,237.89,242855.0,207.0938,207.1199,206.9807,206.9894,242855.0
2017-03-03 11:30:00,237.89,237.99,237.84,237.96,421968.0,206.9894,207.0764,206.9459,207.0503,421968.0
2017-03-03 11:35:00,237.95,237.97,237.85,237.97,260115.0,207.0416,207.059,206.9546,207.059,260115.0
2017-03-03 11:40:00,237.97,237.99,237.89,237.91,216182.0,207.059,207.0764,206.9894,207.0068,216182.0
2017-03-03 11:45:00,237.91,237.99,237.9,237.97,185935.0,207.0068,207.0764,206.9981,207.059,185935.0
2017-03-03 11:50:00,237.97,238.07,237.97,238.06,457711.0,207.059,207.146,207.059,207.1373,457711.0
2017-03-03 11:55:00,238.06,238.09,238.03,238.06,264991.0,207.1373,207.1635,207.1112,207.1373,264991.0
2017-03-03 12:00:00,238.06,238.07,238.0,238.05,164372.0,207.1373,207.146,207.0851,207.1286,164372.0
2017-03-03 12:05:00,238.05,238.12,238.04,238.11,258272.0,207.1286,207.1896,207.1199,207.1809,258272.0
2017-03-03 12:10:00,238.12,238.12,238.05,238.09,210155.0,207.1896,207.1896,207.1286,207.1635,210155.0
2017-03-03 12:15:00,238.08,238.09,237.96,238.03,264546.0,207.1548,207.1635,207.0503,207.1112,264546.0
2017-03-03 12:20:00,238.04,238.08,238.01,238.03,297331.0,207.1199,207.1548,207.0938,207.1112,297331.0
2017-03-03 12:25:00,238.03,238.12,238.02,238.12,169187.0,207.1112,207.1896,207.1025,207.1896,169187.0
2017-03-03 12:30:00,238.11,238.26,238.11,238.2,646360.0,207.1809,207.3114,207.1809,207.2592,646360.0
2017-03-03 12:35:00,238.21,238.27,238.16,238.18,252375.0,207.2679,207.3201,207.2244,207.2418,252375.0
2017-03-03 12:40:00,238.18,238.3,238.16,238.25,452395.0,207.2418,207.3462,207.2244,207.3027,452395.0
2017-03-03 12:45:00,238.26,238.29,238.17,238.17,265875.0,207.3114,207.3375,207.2331,207.2331,265875.0
2017-03-03 12:50:00,238.17,238.2,238.15,238.18,330664.0,207.2331,207.2592,207.2157,207.2418,330664.0
2017-03-03 12:55:00,238.18,238.22,238.16,238.2,490226.0,207.2418,207.2766,207.2244,207.2592,490226.0
2017-03-03 13:00:00,238.19,238.39,237.92,238.37,1339286.0,207.2505,207.4245,207.0155,207.4071,1339286.0
2017-03-03 13:05:00,238.37,238.38,238.12,238.24,954609.0,207.4071,207.4158,207.1896,207.294,954609.0
2017-03-03 13:10:00,238.24,238.3,238.15,238.16,310362.0,207.294,207.3462,207.2157,207.2244,310362.0
2017-03-03 13:15:00,238.15,238.16,237.97,238.0,807087.0,207.2157,207.2244,207.059,207.0851,807087.0
2017-03-03 13:20:00,237.99,238.06,237.92,237.98,421786.0,207.0764,207.1373,207.0155,207.0677,421786.0
2017-03-03 13:25:00,237.97,238.1,237.97,238.09,348742.0,207.059,207.1722,207.059,207.1635,348742.0
2017-03-03 13:30:00,238.09,238.16,238.03,238.08,313959.0,207.1635,207.2244,207.1112,207.1548,313959.0
2017-03-03 13:35:00,238.08,238.1,238.0,238.05,460930.0,207.1548,207.1722,207.0851,207.1286,460930.0
2017-03-03 13:40:00,238.05,238.27,238.04,238.26,481461.0,207.1286,207.3201,207.1199,207.3114,481461.0
2017-03-03 13:45:00,238.26,238.32,238.22,238.3,414432.0,207.3114,207.3636,207.2766,207.3462,414432.0
2017-03-03 13:50:00,238.29,238.33,238.24,238.25,314601.0,207.3375,207.3723,207.294,207.3027,314601.0
2017-03-03 13:55:00,238.26,238.35,238.25,238.27,258403.0,207.3114,207.3897,207.3027,207.3201,258403.0
2017-03-03 14:00:00,238.27,238.33,238.25,238.28,403309.0,207.3201,207.3723,207.3027,207.3288,403309.0
2017-03-03 14:05:00,238.27,238.39,238.26,238.32,356837.0,207.3201,207.4245,207.3114,207.3636,356837.0
2017-03-03 14:10:00,238.32,238.43,238.29,238.3,350426.0,207.3636,207.4593,207.3375,207.3462,350426.0
2017-03-03 14:15:00,238.3,238.31,238.14,238.15,373116.0,207.3462,207.3549,207.207,207.2157,373116.0
2017-03-03 14:20:00,238.15,238.28,238.14,238.23,258928.0,207.2157,207.3288,207.207,207.2853,258928.0
2017-03-03 14:25:00,238.23,238.26,238.15,238.15,212153.0,207.2853,207.3114,207.2157,207.2157,212153.0
2017-03-03 14:30:00,238.16,238.33,238.16,238.29,183396.0,207.2244,207.3723,207.2244,207.3375,183396.0
2017-03-03 14:35:00,238.3,238.34,238.27,238.33,222081.0,207.3462,207.381,207.3201,207.3723,222081.0
2017-03-03 14:40:00,238.33,238.34,238.26,238.29,188918.0,207.3723,207.381,207.3114,207.3375,188918.0
2017-03-03 14:45:00,238.3,238.36,238.27,238.29,340760.0,207.3462,207.3984,207.3201,207.3375,340760.0
2017-03-03 14:50:00,238.29,238.38,238.28,238.36,395957.0,207.3375,207.4158,207.3288,207.3984,395957.0
2017-03-03 14:55:00,238.37,238.4,238.34,238.36,229251.0,207.4071,207.4332,207.381,207.3984,229251.0
2017-03-03 15:00:00,238.36,238.41,238.25,238.29,274957.0,207.3984,207.4419,207.3027,207.3375,274957.0
2017-03-03 15:05:00,238.29,238.33,238.24,238.25,272089.0,207.3375,207.3723,207.294,207.3027,272089.0
2017-03-03 15:10:00,238.26,238.3,238.23,238.3,214825.0,207.3114,207.3462,207.2853,207.3462,214825.0
2017-03-03 15:15:00,238.31,238.34,238.26,238.33,384410.0,207.3549,207.381,207.3114,207.3723,384410.0
2017-03-03 15:20:00,238.32,238.45,238.3,238.42,592478.0,207.3636,207.4767,207.3462,207.4506,592478.0
2017-03-03 15:25:00,238.42,238.5,238.42,238.49,680084.0,207.4506,207.5202,207.4506,207.5115,680084.0
2017-03-03 15:30:00,238.49,238.5,238.42,238.48,684313.0,207.5115,207.5202,207.4506,207.5028,684313.0
2017-03-03 15:35:00,238.49,238.61,238.48,238.59,1096684.0,207.5115,207.6159,207.5028,207.5985,1096684.0
2017-03-03 15:40:00,238.59,238.6,238.43,238.46,1267241.0,207.5985,207.6072,207.4593,207.4854,1267241.0
2017-03-03 15:45:00,238.46,238.46,238.3,238.3,991302.0,207.4854,207.4854,207.3462,207.3462,991302.0
2017-03-03 15:50:00,238.3,238.49,238.3,238.47,1246879.0,207.3462,207.5115,207.3462,207.4941,1246879.0
2017-03-03 15:55:00,238.47,238.52,238.29,238.48,4922053.0,207.4941,207.5376,207.3375,207.5028,4922053.0
2017-03-06 09:30:00,237.5,237.6,237.38,237.48,1550831.0,206.6501,206.7371,206.5457,206.6327,1550831.0
2017-03-06 09:35:00,237.47,237.49,237.26,237.38,1188410.0,206.624,206.6414,206.4413,206.5457,1188410.0
2017-03-06 09:40:00,237.38,237.44,237.28,237.31,989528.0,206.5457,206.5979,206.4587,206.4848,989528.0
2017-03-06 09:45:00,237.3,237.44,237.17,237.42,845788.0,206.4761,206.5979,206.363,206.5805,845788.0
2017-03-06 09:50:00,237.42,237.52,237.35,237.51,756305.0,206.5805,206.6675,206.5196,206.6588,756305.0
2017-03-06 09:55:00,237.51,237.63,237.43,237.58,821338.0,206.6588,206.7632,206.5892,206.7197,821338.0
2017-03-06 10:00:00,237.59,237.61,237.42,237.43,730373.0,206.7284,206.7458,206.5805,206.5892,730373.0
2017-03-06 10:05:00,237.42,237.6,237.38,237.59,698709.0,206.5805,206.7371,206.5457,206.7284,698709.0
2017-03-06 10:10:00,237.59,237.63,237.53,237.57,633170.0,206.7284,206.7632,206.6762,206.711,633170.0
2017-03-06 10:15:00,237.58,237.6,237.38,237.41,644895.0,206.7197,206.7371,206.5457,206.5718,644895.0
2017-03-06 10:20:00,237.42,237.42,237.28,237.33,729127.0,206.5805,206.5805,206.4587,206.5022,729127.0
2017-03-06 10:25:00,237.33,237.39,237.26,237.3,486850.0,206.5022,206.5544,206.4413,206.4761,486850.0
2017-03-06 10:30:00,237.3,237.31,237.16,237.2,575509.0,206.4761,206.4848,206.3543,206.3891,575509.0
2017-03-06 10:35:00,237.2,237.22,237.03,237.19,848248.0,206.3891,206.4065,206.2411,206.3804,848248.0
2017-03-06 10:40:00,237.2,237.2,237.09,237.11,475865.0,206.3891,206.3891,206.2933,206.3107,475865.0
2017-03-06 10:45:00,237.12,237.25,237.11,237.25,552009.0,206.3194,206.4326,206.3107,206.4326,552009.0
2017-03-06 10:50:00,237.25,237.26,237.04,237.04,495461.0,206.4326,206.4413,206.2498,206.2498,495461.0
2017-03-06 10:55:00,237.04,237.14,237.03,237.12,558250.0,206.2498,206.3369,206.2411,206.3194,558250.0
2017-03-06 11:00:00,237.12,237.13,237.01,237.11,335165.0,206.3194,206.3281,206.2237,206.3107,335165.0
2017-03-06 11:05:00,237.12,237.21,237.11,237.15,336299.0,206.3194,206.3978,206.3107,206.3456,336299.0
2017-03-06 11:10:00,237.14,237.26,237.13,237.25,342061.0,206.3369,206.4413,206.3281,206.4326,342061.0
2017-03-06 11:15:00,237.24,237.35,237.17,237.33,517202.0,206.4239,206.5196,206.363,206.5022,517202.0
2017-03-06 11:20:00,237.33,237.36,237.31,237.31,277899.0,206.5022,206.5283,206.4848,206.4848,277899.0
2017-03-06 11:25:00,237.31,237.34,237.26,237.27,261856.0,206.4848,206.5109,206.4413,206.45,261856.0
2017-03-06 11:30:00,237.27,237.29,237.21,237.22,225741.0,206.45,206.4674,206.3978,206.4065,225741.0
2017-03-06 11:35:00,237.22,237.27,237.12,237.15,255253.0,206.4065,206.45,206.3194,206.3456,255253.0
2017-03-06 11:40:00,237.15,237.21,237.13,237.15,265991.0,206.3456,206.3978,206.3281,206.3456,265991.0
2017-03-06 11:45:00,237.14,237.24,237.14,237.21,306612.0,206.3369,206.4239,206.3369,206.3978,306612.0
2017-03-06 11:50:00,237.22,237.27,237.16,237.17,262175.0,206.4065,206.45,206.3543,206.363,262175.0
2017-03-06 11:55:00,237.17,237.21,237.16,237.18,228124.0,206.363,206.3978,206.3543,206.3717,228124.0
2017-03-06 12:00:00,237.18,237.3,237.13,237.3,248681.0,206.3717,206.4761,206.3281,206.4761,248681.0
2017-03-06 12:05:00,237.29,237.31,237.23,237.25,186218.0,206.4674,206.4848,206.4152,206.4326,186218.0
2017-03-06 12:10:00,237.24,237.31,237.22,237.27,330797.0,206.4239,206.4848,206.4065,206.45,330797.0
2017-03-06 12:15:00,237.27,237.29,237.21,237.26,169074.0,206.45,206.4674,206.3978,206.4413,169074.0
2017-03-06 12:20:00,237.26,237.32,237.25,237.31,162808.0,206.4413,206.4935,206.4326,206.4848,162808.0
2017-03-06 12:25:00,237.3,237.43,237.3,237.38,299250.0,206.4761,206.5892,206.4761,206.5457,299250.0
2017-03-06 12:30:00,237.38,237.44,237.35,237.38,334466.0,206.5457,206.5979,206.5196,206.5457,334466.0
2017-03-06 12:35:00,237.38,237.4,237.35,237.38,173449.0,206.5457,206.5631,206.5196,206.5457,173449.0
2017-03-06 12:40:00,237.39,237.53,237.37,237.5,373921.0,206.5544,206.6762,206.537,206.6501,373921.0
2017-03-06 12:45:00,237.5,237.52,237.43,237.48,203477.0,206.6501,206.6675,206.5892,206.6327,203477.0
2017-03-06 12:50:00,237.48,237.54,237.43,237.53,182499.0,206.6327,206.6849,206.5892,206.6762,182499.0
2017-03-06 12:55:00,237.53,237.55,237.49,237.53,312403.0,206.6762,206.6936,206.6414,206.6762,312403.0
2017-03-06 13:00:00,237.53,237.66,237.52,237.64,389110.0,206.6762,206.7893,206.6675,206.7719,389110.0
2017-03-06 13:05:00,237.64,237.65,237.6,237.62,280335.0,206.7719,206.7806,206.7371,206.7545,280335.0
2017-03-06 13:10:00,237.62,237.81,237.62,237.8,552690.0,206.7545,206.9198,206.7545,206.9111,552690.0
2017-03-06 13:15:00,237.81,237.83,237.73,237.83,319592.0,206.9198,206.9372,206.8502,206.9372,319592.0
2017-03-06 13:20:00,237.83,237.93,237.79,237.91,570434.0,206.9372,207.0242,206.9024,207.0068,570434.0
2017-03-06 13:25:00,237.9,237.92,237.81,237.86,329831.0,206.9981,207.0155,206.9198,206.9633,329831.0
2017-03-06 13:30:00,237.86,237.95,237.82,237.91,213155.0,206.9633,207.0416,206.9285,207.0068,213155.0
2017-03-06 13:35:00,237.91,237.93,237.86,237.91,290244.0,207.0068,207.0242,206.9633,207.0068,290244.0
2017-03-06 13:40:00,237.91,237.92,237.83,237.85,342035.0,207.0068,207.0155,206.9372,206.9546,342035.0
2017-03-06 13:45:00,237.84,237.85,237.74,237.77,348021.0,206.9459,206.9546,206.8589,206.885,348021.0
2017-03-06 13:50:00,237.76,237.82,237.74,237.74,298637.0,206.8763,206.9285,206.8589,206.8589,298637.0
2017-03-06 13:55:00,237.75,237.8,237.7,237.78,249194.0,206.8676,206.9111,206.8241,206.8937,249194.0
2017-03-06 14:00:00,237.78,237.79,237.72,237.74,114603.0,206.8937,206.9024,206.8415,206.8589,114603.0
2017-03-06 14:05:00,237.73,237.81,237.73,237.79,209098.0,206.8502,206.9198,206.8502,206.9024,209098.0
2017-03-06 14:10:00,237.79,237.81,237.76,237.81,98132.0,206.9024,206.9198,206.8763,206.9198,98132.0
2017-03-06 14:15:00,237.81,237.84,237.75,237.75,194276.0,206.9198,206.9459,206.8676,206.8676,194276.0
2017-03-06 14:20:00,237.75,237.78,237.73,237.76,238433.0,206.8676,206.8937,206.8502,206.8763,238433.0
2017-03-06 14:25:00,237.76,237.79,237.74,237.77,145353.0,206.8763,206.9024,206.8589,206.885,145353.0
2017-03-06 14:30:00,237.76,237.81,237.72,237.75,253368.0,206.8763,206.9198,206.8415,206.8676,253368.0
2017-03-06 14:35:00,237.75,237.81,237.74,237.79,318877.0,206.8676,206.9198,206.8589,206.9024,318877.0
2017-03-06 14:40:00,237.78,237.8,237.75,237.78,268495.0,206.8937,206.9111,206.8676,206.8937,268495.0
2017-03-06 14:45:00,237.78,237.85,237.76,237.79,529773.0,206.8937,206.9546,206.8763,206.9024,529773.0
2017-03-06 14:50:00,237.79,237.84,237.76,237.81,354724.0,206.9024,206.9459,206.8763,206.9198,354724.0
2017-03-06 14:55:00,237.82,237.82,237.73,237.79,234196.0,206.9285,206.9285,206.8502,206.9024,234196.0
2017-03-06 15:00:00,237.8,237.83,237.79,237.83,226155.0,206.9111,206.9372,206.9024,206.9372,226155.0
2017-03-06 15:05:00,237.83,237.9,237.8,237.88,324071.0,206.9372,206.9981,206.9111,206.9807,324071.0
2017-03-06 15:10:00,237.89,237.95,237.87,237.91,551597.0,206.9894,207.0416,206.972,207.0068,551597.0
2017-03-06 15:15:00,237.91,238.01,237.89,238.01,893552.0,207.0068,207.0938,206.9894,207.0938,893552.0
2017-03-06 15:20:00,238.01,238.01,237.93,237.99,459334.0,207.0938,207.0938,207.0242,207.0764,459334.0
2017-03-06 15:25:00,237.99,238.0,237.88,237.89,517931.0,207.0764,207.0851,206.9807,206.9894,517931.0
2017-03-06 15:30:00,237.88,237.89,237.8,237.88,511403.0,206.9807,206.9894,206.9111,206.9807,511403.0
2017-03-06 15:35:00,237.88,238.06,237.87,238.04,850931.0,206.9807,207.1373,206.972,207.1199,850931.0
2017-03-06 15:40:00,238.04,238.12,238.03,238.09,952149.0,207.1199,207.1896,207.1112,207.1635,952149.0
2017-03-06 15:45:00,238.09,238.12,238.03,238.09,845823.0,207.1635,207.1896,207.1112,207.1635,845823.0
2017-03-06 15:50:00,238.1,238.1,237.95,237.97,1029305.0,207.1722,207.1722,207.0416,207.059,1029305.0
2017-03-06 15:55:00,237.96,237.96,237.71,237.76,4046780.0,207.0503,207.0503,206.8328,206.8763,4046780.0
2017-03-07 09:30:00,237.35,237.42,237.27,237.36,1327578.0,206.5196,206.5805,206.45,206.5283,1327578.0
2017-03-07 09:35:00,237.36,237.43,237.1,237.18,998674.0,206.5283,206.5892,206.302,206.3717,998674.0
2017-03-07 09:40:00,237.18,237.18,237.01,237.04,1018533.0,206.3717,206.3717,206.2237,206.2498,1018533.0
2017-03-07 09:45:00,237.04,237.15,237.01,237.08,727925.0,206.2498,206.3456,206.2237,206.2846,727925.0
2017-03-07 09:50:00,237.08,237.13,236.92,237.1,1034645.0,206.2846,206.3281,206.1454,206.302,1034645.0
2017-03-07 09:55:00,237.09,237.23,237.08,237.18,543100.0,206.2933,206.4152,206.2846,206.3717,543100.0
2017-03-07 10:00:00,237.17,237.29,237.11,237.29,424057.0,206.363,206.4674,206.3107,206.4674,424057.0
2017-03-07 10:05:00,237.28,237.32,237.22,237.22,598566.0,206.4587,206.4935,206.4065,206.4065,598566.0
2017-03-07 10:10:00,237.22,237.28,237.15,237.16,461619.0,206.4065,206.4587,206.3456,206.3543,461619.0
2017-03-07 10:15:00,237.17,237.36,237.16,237.34,802365.0,206.363,206.5283,206.3543,206.5109,802365.0
2017-03-07 10:20:00,237.35,237.58,237.31,237.53,821015.0,206.5196,206.7197,206.4848,206.6762,821015.0
2017-03-07 10:25:00,237.54,237.64,237.53,237.6,526713.0,206.6849,206.7719,206.6762,206.7371,526713.0
2017-03-07 10:30:00,237.6,237.74,237.6,237.67,1013758.0,206.7371,206.8589,206.7371,206.798,1013758.0
2017-03-07 10:35:00,237.66,237.69,237.59,237.59,403152.0,206.7893,206.8154,206.7284,206.7284,403152.0
2017-03-07 10:40:00,237.59,237.77,237.55,237.65,758341.0,206.7284,206.885,206.6936,206.7806,758341.0
2017-03-07 10:45:00,237.65,237.65,237.47,237.48,558971.0,206.7806,206.7806,206.624,206.6327,558971.0
2017-03-07 10:50:00,237.47,237.55,237.45,237.5,397401.0,206.624,206.6936,206.6066,206.6501,397401.0
2017-03-07 10:55:00,237.5,237.53,237.45,237.48,355574.0,206.6501,206.6762,206.6066,206.6327,355574.0
2017-03-07 11:00:00,237.48,237.56,237.44,237.44,295077.0,206.6327,206.7023,206.5979,206.5979,295077.0
2017-03-07 11:05:00,237.46,237.46,237.34,237.39,426187.0,206.6153,206.6153,206.5109,206.5544,426187.0
2017-03-07 11:10:00,237.39,237.46,237.39,237.43,311756.0,206.5544,206.6153,206.5544,206.5892,311756.0
2017-03-07 11:15:00,237.42,237.48,237.35,237.44,327302.0,206.5805,206.6327,206.5196,206.5979,327302.0
2017-03-07 11:20:00,237.44,237.45,237.27,237.35,331572.0,206.5979,206.6066,206.45,206.5196,331572.0
2017-03-07 11:25:00,237.34,237.34,237.1,237.12,526146.0,206.5109,206.5109,206.302,206.3194,526146.0
2017-03-07 11:30:00,237.11,237.12,237.02,237.09,767989.0,206.3107,206.3194,206.2324,206.2933,767989.0
2017-03-07 11:35:00,237.09,237.17,237.09,237.13,506932.0,206.2933,206.363,206.2933,206.3281,506932.0
2017-03-07 11:40:00,237.12,237.2,237.12,237.18,233577.0,206.3194,206.3891,206.3194,206.3717,233577.0
2017-03-07 11:45:00,237.18,237.26,237.12,237.24,278448.0,206.3717,206.4413,206.3194,206.4239,278448.0
2017-03-07 11:50:00,237.25,237.28,237.2,237.22,193356.0,206.4326,206.4587,206.3891,206.4065,193356.0
2017-03-07 11:55:00,237.22,237.26,237.19,237.24,222209.0,206.4065,206.4413,206.3804,206.4239,222209.0
2017-03-07 12:00:00,237.25,237.27,237.06,237.14,567289.0,206.4326,206.45,206.2672,206.3369,567289.0
2017-03-07 12:05:00,237.13,237.2,237.1,237.16,205228.0,206.3281,206.3891,206.302,206.3543,205228.0
2017-03-07 12:10:00,237.16,237.17,237.09,237.11,268783.0,206.3543,206.363,206.2933,206.3107,268783.0
2017-03-07 12:15:00,237.1,237.13,237.05,237.13,299986.0,206.302,206.3281,206.2585,206.3281,299986.0
2017-03-07 12:20:00,237.13,237.22,237.09,237.09,259548.0,206.3281,206.4065,206.2933,206.2933,259548.0
2017-03-07 12:25:00,237.09,237.23,237.08,237.22,329622.0,206.2933,206.4152,206.2846,206.4065,329622.0
2017-03-07 12:30:00,237.21,237.24,237.12,237.23,267991.0,206.3978,206.4239,206.3194,206.4152,267991.0
2017-03-07 12:35:00,237.23,237.27,237.2,237.24,256611.0,206.4152,206.45,206.3891,206.4239,256611.0
2017-03-07 12:40:00,237.24,237.31,237.23,237.31,310527.0,206.4239,206.4848,206.4152,206.4848,310527.0
2017-03-07 12:45:00,237.31,237.31,237.23,237.26,228464.0,206.4848,206.4848,206.4152,206.4413,228464.0
2017-03-07 12:50:00,237.25,237.31,237.25,237.29,202945.0,206.4326,206.4848,206.4326,206.4674,202945.0
2017-03-07 12:55:00,237.29,237.34,237.28,237.33,227886.0,206.4674,206.5109,206.4587,206.5022,227886.0
2017-03-07 13:00:00,237.33,237.36,237.25,237.27,202640.0,206.5022,206.5283,206.4326,206.45,202640.0
2017-03-07 13:05:00,237.27,237.49,237.27,237.46,524443.0,206.45,206.6414,206.45,206.6153,524443.0
2017-03-07 13:10:00,237.45,237.47,237.38,237.43,221344.0,206.6066,206.624,206.5457,206.5892,221344.0
2017-03-07 13:15:00,237.44,237.49,237.41,237.43,260317.0,206.5979,206.6414,206.5718,206.5892,260317.0
2017-03-07 13:20:00,237.43,237.46,237.41,237.42,203333.0,206.5892,206.6153,206.5718,206.5805,203333.0
2017-03-07 13:25:00,237.42,237.42,237.37,237.39,200841.0,206.5805,206.5805,206.537,206.5544,200841.0
2017-03-07 13:30:00,237.39,237.41,237.38,237.39,232908.0,206.5544,206.5718,206.5457,206.5544,232908.0
2017-03-07 13:35:00,237.39,237.4,237.2,237.2,692714.0,206.5544,206.5631,206.3891,206.3891,692714.0
2017-03-07 13:40:00,237.21,237.27,237.16,237.24,203573.0,206.3978,206.45,206.3543,206.4239,203573.0
2017-03-07 13:45:00,237.23,237.26,237.22,237.25,165923.0,206.4152,206.4413,206.4065,206.4326,165923.0
2017-03-07 13:50:00,237.24,237.25,237.16,237.17,138338.0,206.4239,206.4326,206.3543,206.363,138338.0
2017-03-07 13:55:00,237.17,237.21,237.16,237.18,158945.0,206.363,206.3978,206.3543,206.3717,158945.0
2017-03-07 14:00:00,237.18,237.26,237.15,237.22,301992.0,206.3717,206.4413,206.3456,206.4065,301992.0
2017-03-07 14:05:00,237.23,237.25,237.2,237.21,113887.0,206.4152,206.4326,206.3891,206.3978,113887.0
2017-03-07 14:10:00,237.21,237.29,237.17,237.28,255394.0,206.3978,206.4674,206.363,206.4587,255394.0
2017-03-07 14:15:00,237.29,237.33,237.27,237.31,381096.0,206.4674,206.5022,206.45,206.4848,381096.0
2017-03-07 14:20:00,237.3,237.34,237.28,237.28,204341.0,206.4761,206.5109,206.4587,206.4587,204341.0
2017-03-07 14:25:00,237.29,237.31,237.22,237.29,486452.0,206.4674,206.4848,206.4065,206.4674,486452.0
2017-03-07 14:30:00,237.28,237.28,237.18,237.24,259756.0,206.4587,206.4587,206.3717,206.4239,259756.0
2017-03-07 14:35:00,237.24,237.3,237.14,237.28,448009.0,206.4239,206.4761,206.3369,206.4587,448009.0
2017-03-07 14:40:00,237.28,237.38,237.26,237.3,332913.0,206.4587,206.5457,206.4413,206.4761,332913.0
2017-03-07 14:45:00,237.3,237.33,237.25,237.3,262434.0,206.4761,206.5022,206.4326,206.4761,262434.0
2017-03-07 14:50:00,237.3,237.35,237.26,237.33,384438.0,206.4761,206.5196,206.4413,206.5022,384438.0
2017-03-07 14:55:00,237.34,237.45,237.32,237.4,494229.0,206.5109,206.6066,206.4935,206.5631,494229.0
2017-03-07 15:00:00,237.4,237.4,237.33,237.37,219414.0,206.5631,206.5631,206.5022,206.537,219414.0
2017-03-07 15:05:00,237.36,237.36,237.26,237.29,284631.0,206.5283,206.5283,206.4413,206.4674,284631.0
2017-03-07 15:10:00,237.28,237.42,237.28,237.39,292504.0,206.4587,206.5805,206.4587,206.5544,292504.0
2017-03-07 15:15:00,237.37,237.38,237.32,237.37,212742.0,206.537,206.5457,206.4935,206.537,212742.0
2017-03-07 15:20:00,237.37,237.43,237.36,237.42,225152.0,206.537,206.5892,206.5283,206.5805,225152.0
2017-03-07 15:25:00,237.42,237.44,237.16,237.21,509206.0,206.5805,206.5979,206.3543,206.3978,509206.0
2017-03-07 15:30:00,237.22,237.27,237.09,237.09,575079.0,206.4065,206.45,206.2933,206.2933,575079.0
2017-03-07 15:35:00,237.1,237.2,237.01,237.01,1156593.0,206.302,206.3891,206.2237,206.2237,1156593.0
2017-03-07 15:40:00,237.01,237.03,236.76,236.86,2056178.0,206.2237,206.2411,206.0062,206.0932,2056178.0
2017-03-07 15:45:00,236.87,236.95,236.8,236.91,1940607.0,206.1019,206.1715,206.041,206.1367,1940607.0
2017-03-07 15:50:00,236.9,236.97,236.83,236.89,1165045.0,206.128,206.1889,206.0671,206.1193,1165045.0
2017-03-07 15:55:00,236.9,237.1,236.89,237.05,3341056.0,206.128,206.302,206.1193,206.2585,3341056.0
2017-03-08 09:30:00,237.32,237.37,237.15,237.17,1380066.0,206.4935,206.537,206.3456,206.363,1380066.0
2017-03-08 09:35:00,237.18,237.44,237.14,237.31,977390.0,206.3717,206.5979,206.3369,206.4848,977390.0
2017-03-08 09:40:00,237.31,237.44,237.28,237.42,649641.0,206.4848,206.5979,206.4587,206.5805,649641.0
2017-03-08 09:45:00,237.42,237.64,237.42,237.55,906257.0,206.5805,206.7719,206.5805,206.6936,906257.0
2017-03-08 09:50:00,237.54,237.57,237.37,237.37,774221.0,206.6849,206.711,206.537,206.537,774221.0
2017-03-08 09:55:00,237.37,237.4,237.29,237.4,702858.0,206.537,206.5631,206.4674,206.5631,702858.0
2017-03-08 10:00:00,237.4,237.51,237.33,237.47,609135.0,206.5631,206.6588,206.5022,206.624,609135.0
2017-03-08 10:05:00,237.47,237.49,237.15,237.22,1109429.0,206.624,206.6414,206.3456,206.4065,1109429.0
2017-03-08 10:10:00,237.22,237.22,237.06,237.12,897739.0,206.4065,206.4065,206.2672,206.3194,897739.0
2017-03-08 10:15:00,237.12,237.23,237.12,237.16,662125.0,206.3194,206.4152,206.3194,206.3543,662125.0
2017-03-08 10:20:00,237.17,237.32,237.17,237.28,471906.0,206.363,206.4935,206.363,206.4587,471906.0
2017-03-08 10:25:00,237.29,237.47,237.27,237.43,461326.0,206.4674,206.624,206.45,206.5892,461326.0
2017-03-08 10:30:00,237.44,237.53,237.42,237.45,592578.0,206.5979,206.6762,206.5805,206.6066,592578.0
2017-03-08 10:35:00,237.44,237.5,237.33,237.39,526108.0,206.5979,206.6501,206.5022,206.5544,526108.0
2017-03-08 10:40:00,237.38,237.47,237.33,237.38,545136.0,206.5457,206.624,206.5022,206.5457,545136.0
2017-03-08 10:45:00,237.39,237.4,237.24,237.3,427453.0,206.5544,206.5631,206.4239,206.4761,427453.0
2017-03-08 10:50:00,237.29,237.36,237.26,237.36,380294.0,206.4674,206.5283,206.4413,206.5283,380294.0
2017-03-08 10:55:00,237.36,237.48,237.26,237.43,569649.0,206.5283,206.6327,206.4413,206.5892,569649.0
2017-03-08 11:00:00,237.43,237.54,237.41,237.44,630436.0,206.5892,206.6849,206.5718,206.5979,630436.0
2017-03-08 11:05:00,237.45,237.46,237.25,237.31,627790.0,206.6066,206.6153,206.4326,206.4848,627790.0
2017-03-08 11:10:00,237.31,237.38,237.25,237.27,492489.0,206.4848,206.5457,206.4326,206.45,492489.0
2017-03-08 11:15:00,237.26,237.39,237.25,237.29,456209.0,206.4413,206.5544,206.4326,206.4674,456209.0
2017-03-08 11:20:00,237.29,237.34,237.27,237.31,254631.0,206.4674,206.5109,206.45,206.4848,254631.0
2017-03-08 11:25:00,237.32,237.46,237.32,237.37,342429.0,206.4935,206.6153,206.4935,206.537,342429.0
2017-03-08 11:30:00,237.37,237.37,237.11,237.17,674019.0,206.537,206.537,206.3107,206.363,674019.0
2017-03-08 11:35:00,237.17,237.22,237.11,237.19,564381.0,206.363,206.4065,206.3107,206.3804,564381.0
2017-03-08 11:40:00,237.19,237.21,237.0,237.03,815370.0,206.3804,206.3978,206.215,206.2411,815370.0
2017-03-08 11:45:00,237.03,237.07,236.88,237.06,1074823.0,206.2411,206.2759,206.1106,206.2672,1074823.0
2017-03-08 11:50:00,237.06,237.08,236.97,236.98,606912.0,206.2672,206.2846,206.1889,206.1976,606912.0
2017-03-08 11:55:00,236.97,237.08,236.97,237.04,702376.0,206.1889,206.2846,206.1889,206.2498,702376.0
2017-03-08 12:00:00,237.05,237.2,236.96,237.12,591329.0,206.2585,206.3891,206.1802,206.3194,591329.0
2017-03-08 12:05:00,237.12,237.13,237.03,237.06,393398.0,206.3194,206.3281,206.2411,206.2672,393398.0
2017-03-08 12:10:00,237.07,237.14,237.01,237.04,353983.0,206.2759,206.3369,206.2237,206.2498,353983.0
2017-03-08 12:15:00,237.04,237.12,237.03,237.1,240955.0,206.2498,206.3194,206.2411,206.302,240955.0
2017-03-08 12:20:00,237.1,237.17,237.08,237.15,290018.0,206.302,206.363,206.2846,206.3456,290018.0
2017-03-08 12:25:00,237.14,237.19,237.12,237.17,220851.0,206.3369,206.3804,206.3194,206.363,220851.0
2017-03-08 12:30:00,237.17,237.23,237.16,237.22,353970.0,206.363,206.4152,206.3543,206.4065,353970.0
2017-03-08 12:35:00,237.21,237.23,237.12,237.14,212065.0,206.3978,206.4152,206.3194,206.3369,212065.0
2017-03-08 12:40:00,237.15,237.22,237.14,237.15,242262.0,206.3456,206.4065,206.3369,206.3456,242262.0
2017-03-08 12:45:00,237.14,237.28,237.13,237.22,356300.0,206.3369,206.4587,206.3281,206.4065,356300.0
2017-03-08 12:50:00,237.21,237.24,237.18,237.22,267875.0,206.3978,206.4239,206.3717,206.4065,267875.0
2017-03-08 12:55:00,237.22,237.25,237.16,237.21,190964.0,206.4065,206.4326,206.3543,206.3978,190964.0
2017-03-08 13:00:00,237.21,237.27,237.16,237.21,195099.0,206.3978,206.45,206.3543,206.3978,195099.0
2017-03-08 13:05:00,237.21,237.27,237.19,237.25,515125.0,206.3978,206.45,206.3804,206.4326,515125.0
2017-03-08 13:10:00,237.25,237.41,237.24,237.41,569060.0,206.4326,206.5718,206.4239,206.5718,569060.0
2017-03-08 13:15:00,237.41,237.5,237.39,237.41,732813.0,206.5718,206.6501,206.5544,206.5718,732813.0
2017-03-08 13:20:00,237.41,237.44,237.37,237.4,278506.0,206.5718,206.5979,206.537,206.5631,278506.0
2017-03-08 13:25:00,237.4,237.42,237.34,237.37,215939.0,206.5631,206.5805,206.5109,206.537,215939.0
2017-03-08 13:30:00,237.37,237.47,237.37,237.44,396580.0,206.537,206.624,206.537,206.5979,396580.0
2017-03-08 13:35:00,237.43,237.46,237.39,237.43,302240.0,206.5892,206.6153,206.5544,206.5892,302240.0
2017-03-08 13:40:00,237.43,237.48,237.4,237.4,275922.0,206.5892,206.6327,206.5631,206.5631,275922.0
2017-03-08 13:45:00,237.39,237.44,237.32,237.34,275905.0,206.5544,206.5979,206.4935,206.5109,275905.0
2017-03-08 13:50:00,237.33,237.34,237.26,237.26,272652.0,206.5022,206.5109,206.4413,206.4413,272652.0
2017-03-08 13:55:00,237.26,237.37,237.26,237.32,577934.0,206.4413,206.537,206.4413,206.4935,577934.0
2017-03-08 14:00:00,237.32,237.34,237.26,237.34,273184.0,206.4935,206.5109,206.4413,206.5109,273184.0
2017-03-08 14:05:00,237.33,237.34,237.1,237.12,618186.0,206.5022,206.5109,206.302,206.3194,618186.0
2017-03-08 14:10:00,237.12,237.15,237.03,237.08,983016.0,206.3194,206.3456,206.2411,206.2846,983016.0
2017-03-08 14:15:00,237.08,237.09,236.92,236.93,1266633.0,206.2846,206.2933,206.1454,206.1541,1266633.0
2017-03-08 14:20:00,236.93,236.94,236.76,236.86,1308694.0,206.1541,206.1628,206.0062,206.0932,1308694.0
2017-03-08 14:25:00,236.85,236.86,236.71,236.83,809771.0,206.0845,206.0932,205.9627,206.0671,809771.0
2017-03-08 14:30:00,236.83,236.9,236.7,236.82,863621.0,206.0671,206.128,205.954,206.0584,863621.0
2017-03-08 14:35:00,236.82,236.89,236.78,236.88,516584.0,206.0584,206.1193,206.0236,206.1106,516584.0
2017-03-08 14:40:00,236.89,236.94,236.82,236.86,519689.0,206.1193,206.1628,206.0584,206.0932,519689.0
2017-03-08 14:45:00,236.87,237.0,236.84,236.98,501504.0,206.1019,206.215,206.0758,206.1976,501504.0
2017-03-08 14:50:00,236.99,237.06,236.95,237.06,324828.0,206.2063,206.2672,206.1715,206.2672,324828.0
2017-03-08 14:55:00,237.06,237.1,237.01,237.05,439708.0,206.2672,206.302,206.2237,206.2585,439708.0
2017-03-08 15:00:00,237.04,237.12,237.03,237.12,407295.0,206.2498,206.3194,206.2411,206.3194,407295.0
2017-03-08 15:05:00,237.11,237.14,237.07,237.09,515639.0,206.3107,206.3369,206.2759,206.2933,515639.0
2017-03-08 15:10:00,237.09,237.11,236.97,237.0,648041.0,206.2933,206.3107,206.1889,206.215,648041.0
2017-03-08 15:15:00,236.99,237.03,236.95,236.98,559322.0,206.2063,206.2411,206.1715,206.1976,559322.0
2017-03-08 15:20:00,236.98,237.07,236.97,237.05,458446.0,206.1976,206.2759,206.1889,206.2585,458446.0
2017-03-08 15:25:00,237.05,237.06,236.88,236.89,710780.0,206.2585,206.2672,206.1106,206.1193,710780.0
2017-03-08 15:30:00,236.89,236.89,236.48,236.59,2505853.0,206.1193,206.1193,205.7626,205.8583,2505853.0
2017-03-08 15:35:00,236.59,236.66,236.46,236.61,1685068.0,205.8583,205.9192,205.7452,205.8757,1685068.0
2017-03-08 15:40:00,236.61,236.66,236.4,236.54,1676759.0,205.8757,205.9192,205.693,205.8148,1676759.0
2017-03-08 15:45:00,236.53,236.68,236.51,236.62,2107284.0,205.8061,205.9366,205.7887,205.8844,2107284.0
2017-03-08 15:50:00,236.61,236.62,236.45,236.51,1770578.0,205.8757,205.8844,205.7365,205.7887,1770578.0
2017-03-08 15:55:00,236.51,236.66,236.5,236.59,4845692.0,205.7887,205.9192,205.78,205.8583,4845692.0
2017-03-09 09:30:00,236.68,236.76,236.48,236.55,1635848.0,205.9366,206.0062,205.7626,205.8235,1635848.0
2017-03-09 09:35:00,236.55,236.75,236.51,236.74,808418.0,205.8235,205.9975,205.7887,205.9888,808418.0
2017-03-09 09:40:00,236.73,236.84,236.7,236.79,796188.0,205.9801,206.0758,205.954,206.0323,796188.0
2017-03-09 09:45:00,236.79,237.05,236.78,236.96,1064474.0,206.0323,206.2585,206.0236,206.1802,1064474.0
2017-03-09 09:50:00,236.95,237.05,236.89,237.0,1239873.0,206.1715,206.2585,206.1193,206.215,1239873.0
2017-03-09 09:55:00,237.0,237.01,236.83,236.89,693809.0,206.215,206.2237,206.0671,206.1193,693809.0
2017-03-09 10:00:00,236.88,237.12,236.87,237.08,754650.0,206.1106,206.3194,206.1019,206.2846,754650.0
2017-03-09 10:05:00,237.08,237.22,237.03,237.16,899517.0,206.2846,206.4065,206.2411,206.3543,899517.0
2017-03-09 10:10:00,237.16,237.24,237.14,237.19,690437.0,206.3543,206.4239,206.3369,206.3804,690437.0
2017-03-09 10:15:00,237.19,237.24,237.03,237.1,784727.0,206.3804,206.4239,206.2411,206.302,784727.0
2017-03-09 10:20:00,237.09,237.1,236.93,236.98,435237.0,206.2933,206.302,206.1541,206.1976,435237.0
2017-03-09 10:25:00,236.98,237.03,236.92,236.97,340130.0,206.1976,206.2411,206.1454,206.1889,340130.0
2017-03-09 10:30:00,236.97,236.99,236.83,236.95,814185.0,206.1889,206.2063,206.0671,206.1715,814185.0
2017-03-09 10:35:00,236.96,237.03,236.74,236.79,1485049.0,206.1802,206.2411,205.9888,206.0323,1485049.0
2017-03-09 10:40:00,236.78,236.83,236.7,236.82,579833.0,206.0236,206.0671,205.954,206.0584,579833.0
2017-03-09 10:45:00,236.82,236.86,236.72,236.84,611533.0,206.0584,206.0932,205.9714,206.0758,611533.0
2017-03-09 10:50:00,236.85,236.9,236.8,236.83,341420.0,206.0845,206.128,206.041,206.0671,341420.0
2017-03-09 10:55:00,236.83,236.97,236.82,236.91,763481.0,206.0671,206.1889,206.0584,206.1367,763481.0
2017-03-09 11:00:00,236.91,236.97,236.82,236.88,558954.0,206.1367,206.1889,206.0584,206.1106,558954.0
2017-03-09 11:05:00,236.89,237.04,236.89,236.99,634659.0,206.1193,206.2498,206.1193,206.2063,634659.0
2017-03-09 11:10:00,237.0,237.04,236.95,236.97,348042.0,206.215,206.2498,206.1715,206.1889,348042.0
2017-03-09 11:15:00,236.97,236.99,236.87,236.96,246658.0,206.1889,206.2063,206.1019,206.1802,246658.0
2017-03-09 11:20:00,236.95,236.96,236.74,236.8,489847.0,206.1715,206.1802,205.9888,206.041,489847.0
2017-03-09 11:25:00,236.81,236.97,236.8,236.96,344847.0,206.0497,206.1889,206.041,206.1802,344847.0
2017-03-09 11:30:00,236.95,236.99,236.92,236.94,314231.0,206.1715,206.2063,206.1454,206.1628,314231.0
2017-03-09 11:35:00,236.95,237.04,236.94,237.0,300243.0,206.1715,206.2498,206.1628,206.215,300243.0
2017-03-09 11:40:00,237.0,237.04,236.95,237.0,228812.0,206.215,206.2498,206.1715,206.215,228812.0
2017-03-09 11:45:00,237.01,237.05,237.0,237.03,669709.0,206.2237,206.2585,206.215,206.2411,669709.0
2017-03-09 11:50:00,237.03,237.09,236.97,237.04,362842.0,206.2411,206.2933,206.1889,206.2498,362842.0
2017-03-09 11:55:00,237.04,237.04,236.83,236.9,685876.0,206.2498,206.2498,206.0671,206.128,685876.0
2017-03-09 12:00:00,236.9,236.97,236.88,236.97,248379.0,206.128,206.1889,206.1106,206.1889,248379.0
2017-03-09 12:05:00,236.97,237.01,236.85,236.88,279732.0,206.1889,206.2237,206.0845,206.1106,279732.0
2017-03-09 12:10:00,236.89,236.94,236.87,236.88,216995.0,206.1193,206.1628,206.1019,206.1106,216995.0
2017-03-09 12:15:00,236.88,236.9,236.83,236.84,227158.0,206.1106,206.128,206.0671,206.0758,227158.0
2017-03-09 12:20:00,236.85,236.85,236.75,236.78,276339.0,206.0845,206.0845,205.9975,206.0236,276339.0
2017-03-09 12:25:00,236.78,236.82,236.75,236.76,157512.0,206.0236,206.0584,205.9975,206.0062,157512.0
2017-03-09 12:30:00,236.77,236.82,236.72,236.74,233668.0,206.0149,206.0584,205.9714,205.9888,233668.0
2017-03-09 12:35:00,236.73,236.82,236.72,236.78,243738.0,205.9801,206.0584,205.9714,206.0236,243738.0
2017-03-09 12:40:00,236.79,236.84,236.72,236.83,504795.0,206.0323,206.0758,205.9714,206.0671,504795.0
2017-03-09 12:45:00,236.82,236.86,236.78,236.86,308948.0,206.0584,206.0932,206.0236,206.0932,308948.0
2017-03-09 12:50:00,236.86,236.88,236.78,236.85,253173.0,206.0932,206.1106,206.0236,206.0845,253173.0
2017-03-09 12:55:00,236.84,236.88,236.82,236.88,175470.0,206.0758,206.1106,206.0584,206.1106,175470.0
2017-03-09 13:00:00,236.88,236.94,236.86,236.94,299003.0,206.1106,206.1628,206.0932,206.1628,299003.0
2017-03-09 13:05:00,236.94,236.97,236.88,236.92,325702.0,206.1628,206.1889,206.1106,206.1454,325702.0
2017-03-09 13:10:00,236.93,236.97,236.9,236.94,191064.0,206.1541,206.1889,206.128,206.1628,191064.0
2017-03-09 13:15:00,236.94,236.94,236.88,236.92,198055.0,206.1628,206.1628,206.1106,206.1454,198055.0
2017-03-09 13:20:00,236.93,236.95,236.85,236.86,271638.0,206.1541,206.1715,206.0845,206.0932,271638.0
2017-03-09 13:25:00,236.86,236.88,236.72,236.72,269739.0,206.0932,206.1106,205.9714,205.9714,269739.0
2017-03-09 13:30:00,236.72,236.73,236.44,236.55,1704043.0,205.9714,205.9801,205.7278,205.8235,1704043.0
2017-03-09 13:35:00,236.54,236.57,236.5,236.56,437999.0,205.8148,205.8409,205.78,205.8322,437999.0
2017-03-09 13:40:00,236.56,236.66,236.53,236.61,545619.0,205.8322,205.9192,205.8061,205.8757,545619.0
2017-03-09 13:45:00,236.61,236.61,236.49,236.51,551367.0,205.8757,205.8757,205.7713,205.7887,551367.0
2017-03-09 13:50:00,236.51,236.6,236.5,236.58,339597.0,205.7887,205.867,205.78,205.8496,339597.0
2017-03-09 13:55:00,236.58,236.6,236.42,236.46,474288.0,205.8496,205.867,205.7104,205.7452,474288.0
2017-03-09 14:00:00,236.47,236.51,236.12,236.14,1434744.0,205.7539,205.7887,205.4493,205.4667,1434744.0
2017-03-09 14:05:00,236.14,236.26,236.06,236.17,1087923.0,205.4667,205.5712,205.3971,205.4928,1087923.0
2017-03-09 14:10:00,236.17,236.2,235.98,236.02,1360280.0,205.4928,205.519,205.3275,205.3623,1360280.0
2017-03-09 14:15:00,236.02,236.02,235.74,235.96,1622184.0,205.3623,205.3623,205.1187,205.3101,1622184.0
2017-03-09 14:20:00,235.97,236.09,235.94,236.06,1075991.0,205.3188,205.4232,205.2927,205.3971,1075991.0
2017-03-09 14:25:00,236.05,236.21,236.04,236.1,812689.0,205.3884,205.5277,205.3797,205.4319,812689.0
2017-03-09 14:30:00,236.1,236.13,236.04,236.04,494596.0,205.4319,205.458,205.3797,205.3797,494596.0
2017-03-09 14:35:00,236.04,236.12,236.02,236.07,553080.0,205.3797,205.4493,205.3623,205.4058,553080.0
2017-03-09 14:40:00,236.07,236.15,235.91,236.12,995864.0,205.4058,205.4754,205.2666,205.4493,995864.0
2017-03-09 14:45:00,236.13,236.23,236.09,236.15,550425.0,205.458,205.5451,205.4232,205.4754,550425.0
2017-03-09 14:50:00,236.15,236.27,236.12,236.19,636720.0,205.4754,205.5799,205.4493,205.5103,636720.0
2017-03-09 14:55:00,236.2,236.33,236.16,236.32,839329.0,205.519,205.6321,205.4841,205.6234,839329.0
2017-03-09 15:00:00,236.32,236.46,236.3,236.37,1599824.0,205.6234,205.7452,205.606,205.6669,1599824.0
2017-03-09 15:05:00,236.37,236.56,236.35,236.54,1252005.0,205.6669,205.8322,205.6495,205.8148,1252005.0
2017-03-09 15:10:00,236.54,236.65,236.49,236.56,1777322.0,205.8148,205.9105,205.7713,205.8322,1777322.0
2017-03-09 15:15:00,236.56,236.73,236.54,236.72,792388.0,205.8322,205.9801,205.8148,205.9714,792388.0
2017-03-09 15:20:00,236.72,236.73,236.52,236.55,807307.0,205.9714,205.9801,205.7974,205.8235,807307.0
2017-03-09 15:25:00,236.55,236.71,236.55,236.71,971300.0,205.8235,205.9627,205.8235,205.9627,971300.0
2017-03-09 15:30:00,236.71,236.94,236.69,236.91,1849067.0,205.9627,206.1628,205.9453,206.1367,1849067.0
2017-03-09 15:35:00,236.91,236.96,236.78,236.81,1242586.0,206.1367,206.1802,206.0236,206.0497,1242586.0
2017-03-09 15:40:00,236.81,236.88,236.75,236.84,1048276.0,206.0497,206.1106,205.9975,206.0758,1048276.0
2017-03-09 15:45:00,236.85,236.97,236.84,236.85,1057942.0,206.0845,206.1889,206.0758,206.0845,1057942.0
2017-03-09 15:50:00,236.85,236.86,236.77,236.8,983990.0,206.0845,206.0932,206.0149,206.041,983990.0
2017-03-09 15:55:00,236.8,236.84,236.74,236.82,5099958.0,206.041,206.0758,205.9888,206.0584,5099958.0
2017-03-10 09:30:00,237.97,238.02,237.75,237.75,1764991.0,207.059,207.1025,206.8676,206.8676,1764991.0
2017-03-10 09:35:00,237.75,237.82,237.62,237.69,1095141.0,206.8676,206.9285,206.7545,206.8154,1095141.0
2017-03-10 09:40:00,237.69,237.7,237.45,237.47,1405219.0,206.8154,206.8241,206.6066,206.624,1405219.0
2017-03-10 09:45:00,237.46,237.67,237.42,237.61,1437991.0,206.6153,206.798,206.5805,206.7458,1437991.0
2017-03-10 09:50:00,237.61,237.93,237.58,237.87,1354446.0,206.7458,207.0242,206.7197,206.972,1354446.0
2017-03-10 09:55:00,237.87,237.99,237.8,237.94,1388754.0,206.972,207.0764,206.9111,207.0329,1388754.0
2017-03-10 10:00:00,237.94,238.02,237.87,237.91,1290510.0,207.0329,207.1025,206.972,207.0068,1290510.0
2017-03-10 10:05:00,237.91,237.92,237.78,237.9,772016.0,207.0068,207.0155,206.8937,206.9981,772016.0
2017-03-10 10:10:00,237.9,237.95,237.69,237.83,1038899.0,206.9981,207.0416,206.8154,206.9372,1038899.0
2017-03-10 10:15:00,237.83,237.95,237.81,237.9,633924.0,206.9372,207.0416,206.9198,206.9981,633924.0
2017-03-10 10:20:00,237.91,237.94,237.72,237.74,575459.0,207.0068,207.0329,206.8415,206.8589,575459.0
2017-03-10 10:25:00,237.73,237.82,237.66,237.67,618277.0,206.8502,206.9285,206.7893,206.798,618277.0
2017-03-10 10:30:00,237.66,237.7,237.49,237.5,1013199.0,206.7893,206.8241,206.6414,206.6501,1013199.0
2017-03-10 10:35:00,237.5,237.56,237.4,237.41,546522.0,206.6501,206.7023,206.5631,206.5718,546522.0
2017-03-10 10:40:00,237.4,237.43,237.19,237.38,2109299.0,206.5631,206.5892,206.3804,206.5457,2109299.0
2017-03-10 10:45:00,237.4,237.46,237.27,237.3,596218.0,206.5631,206.6153,206.45,206.4761,596218.0
2017-03-10 10:50:00,237.29,237.47,237.29,237.43,560123.0,206.4674,206.624,206.4674,206.5892,560123.0
2017-03-10 10:55:00,237.43,237.43,237.22,237.22,387216.0,206.5892,206.5892,206.4065,206.4065,387216.0
2017-03-10 11:00:00,237.21,237.35,237.04,237.05,1146232.0,206.3978,206.5196,206.2498,206.2585,1146232.0
2017-03-10 11:05:00,237.04,237.24,236.98,237.24,1081861.0,206.2498,206.4239,206.1976,206.4239,1081861.0
2017-03-10 11:10:00,237.24,237.25,237.02,237.14,833757.0,206.4239,206.4326,206.2324,206.3369,833757.0
2017-03-10 11:15:00,237.14,237.28,237.11,237.21,663669.0,206.3369,206.4587,206.3107,206.3978,663669.0
2017-03-10 11:20:00,237.21,237.38,237.21,237.36,634233.0,206.3978,206.5457,206.3978,206.5283,634233.0
2017-03-10 11:25:00,237.36,237.52,237.35,237.44,577340.0,206.5283,206.6675,206.5196,206.5979,577340.0
2017-03-10 11:30:00,237.44,237.49,237.33,237.37,335303.0,206.5979,206.6414,206.5022,206.537,335303.0
2017-03-10 11:35:00,237.37,237.42,237.3,237.34,449297.0,206.537,206.5805,206.4761,206.5109,449297.0
2017-03-10 11:40:00,237.34,237.39,237.26,237.28,437454.0,206.5109,206.5544,206.4413,206.4587,437454.0
2017-03-10 11:45:00,237.27,237.37,237.2,237.31,663351.0,206.45,206.537,206.3891,206.4848,663351.0
2017-03-10 11:50:00,237.31,237.39,237.27,237.37,332209.0,206.4848,206.5544,206.45,206.537,332209.0
2017-03-10 11:55:00,237.37,237.46,237.29,237.31,431279.0,206.537,206.6153,206.4674,206.4848,431279.0
2017-03-10 12:00:00,237.32,237.34,237.22,237.22,220372.0,206.4935,206.5109,206.4065,206.4065,220372.0
2017-03-10 12:05:00,237.22,237.33,237.22,237.32,196508.0,206.4065,206.5022,206.4065,206.4935,196508.0
2017-03-10 12:10:00,237.31,237.36,237.28,237.36,161559.0,206.4848,206.5283,206.4587,206.5283,161559.0
2017-03-10 12:15:00,237.36,237.45,237.31,237.36,352923.0,206.5283,206.6066,206.4848,206.5283,352923.0
2017-03-10 12:20:00,237.36,237.44,237.35,237.43,128551.0,206.5283,206.5979,206.5196,206.5892,128551.0
2017-03-10 12:25:00,237.43,237.45,237.37,237.39,195590.0,206.5892,206.6066,206.537,206.5544,195590.0
2017-03-10 12:30:00,237.38,237.39,237.28,237.29,157838.0,206.5457,206.5544,206.4587,206.4674,157838.0
2017-03-10 12:35:00,237.28,237.28,237.19,237.24,346672.0,206.4587,206.4587,206.3804,206.4239,346672.0
2017-03-10 12:40:00,237.23,237.24,237.11,237.18,327013.0,206.4152,206.4239,206.3107,206.3717,327013.0
2017-03-10 12:45:00,237.19,237.23,237.15,237.18,123350.0,206.3804,206.4152,206.3456,206.3717,123350.0
2017-03-10 12:50:00,237.18,237.18,236.85,236.94,1050145.0,206.3717,206.3717,206.0845,206.1628,1050145.0
2017-03-10 12:55:00,236.94,237.04,236.81,237.02,682464.0,206.1628,206.2498,206.0497,206.2324,682464.0
2017-03-10 13:00:00,237.03,237.06,236.9,236.9,377983.0,206.2411,206.2672,206.128,206.128,377983.0
2017-03-10 13:05:00,236.91,236.91,236.59,236.76,1285000.0,206.1367,206.1367,205.8583,206.0062,1285000.0
2017-03-10 13:10:00,236.75,236.84,236.7,236.81,666971.0,205.9975,206.0758,205.954,206.0497,666971.0
2017-03-10 13:15:00,236.81,236.92,236.8,236.84,350058.0,206.0497,206.1454,206.041,206.0758,350058.0
2017-03-10 13:20:00,236.84,236.92,236.84,236.91,338706.0,206.0758,206.1454,206.0758,206.1367,338706.0
2017-03-10 13:25:00,236.91,236.93,236.86,236.9,209218.0,206.1367,206.1541,206.0932,206.128,209218.0
2017-03-10 13:30:00,236.91,236.95,236.73,236.75,363248.0,206.1367,206.1715,205.9801,205.9975,363248.0
2017-03-10 13:35:00,236.75,236.88,236.75,236.84,315697.0,205.9975,206.1106,205.9975,206.0758,315697.0
2017-03-10 13:40:00,236.85,236.92,236.84,236.88,207718.0,206.0845,206.1454,206.0758,206.1106,207718.0
2017-03-10 13:45:00,236.88,237.08,236.87,237.02,621580.0,206.1106,206.2846,206.1019,206.2324,621580.0
2017-03-10 13:50:00,237.02,237.13,236.98,237.12,385743.0,206.2324,206.3281,206.1976,206.3194,385743.0
2017-03-10 13:55:00,237.12,237.14,237.06,237.11,227159.0,206.3194,206.3369,206.2672,206.3107,227159.0
2017-03-10 14:00:00,237.11,237.17,237.01,237.08,589739.0,206.3107,206.363,206.2237,206.2846,589739.0
2017-03-10 14:05:00,237.09,237.09,237.0,237.05,315085.0,206.2933,206.2933,206.215,206.2585,315085.0
2017-03-10 14:10:00,237.06,237.19,237.05,237.19,826634.0,206.2672,206.3804,206.2585,206.3804,826634.0
2017-03-10 14:15:00,237.18,237.3,237.15,237.24,689264.0,206.3717,206.4761,206.3456,206.4239,689264.0
2017-03-10 14:20:00,237.24,237.33,237.23,237.28,379872.0,206.4239,206.5022,206.4152,206.4587,379872.0
2017-03-10 14:25:00,237.28,237.34,237.24,237.31,430636.0,206.4587,206.5109,206.4239,206.4848,430636.0
2017-03-10 14:30:00,237.31,237.32,237.19,237.24,436942.0,206.4848,206.4935,206.3804,206.4239,436942.0
2017-03-10 14:35:00,237.23,237.39,237.2,237.35,569817.0,206.4152,206.5544,206.3891,206.5196,569817.0
2017-03-10 14:40:00,237.34,237.37,237.31,237.37,517207.0,206.5109,206.537,206.4848,206.537,517207.0
2017-03-10 14:45:00,237.36,237.37,237.26,237.29,328220.0,206.5283,206.537,206.4413,206.4674,328220.0
2017-03-10 14:50:00,237.3,237.34,237.22,237.22,385649.0,206.4761,206.5109,206.4065,206.4065,385649.0
2017-03-10 14:55:00,237.22,237.31,237.21,237.28,432428.0,206.4065,206.4848,206.3978,206.4587,432428.0
2017-03-10 15:00:00,237.28,237.42,237.28,237.38,452925.0,206.4587,206.5805,206.4587,206.5457,452925.0
2017-03-10 15:05:00,237.38,237.4,237.28,237.32,452676.0,206.5457,206.5631,206.4587,206.4935,452676.0
2017-03-10 15:10:00,237.31,237.4,237.31,237.4,289005.0,206.4848,206.5631,206.4848,206.5631,289005.0
2017-03-10 15:15:00,237.4,237.44,237.33,237.42,751822.0,206.5631,206.5979,206.5022,206.5805,751822.0
2017-03-10 15:20:00,237.42,237.45,237.4,237.43,481306.0,206.5805,206.6066,206.5631,206.5892,481306.0
2017-03-10 15:25:00,237.43,237.59,237.42,237.59,788155.0,206.5892,206.7284,206.5805,206.7284,788155.0
2017-03-10 15:30:00,237.59,237.6,237.53,237.54,703968.0,206.7284,206.7371,206.6762,206.6849,703968.0
2017-03-10 15:35:00,237.54,237.62,237.49,237.5,1033004.0,206.6849,206.7545,206.6414,206.6501,1033004.0
2017-03-10 15:40:00,237.5,237.52,237.42,237.49,1605037.0,206.6501,206.6675,206.5805,206.6414,1605037.0
2017-03-10 15:45:00,237.48,237.57,237.41,237.57,1606439.0,206.6327,206.711,206.5718,206.711,1606439.0
2017-03-10 15:50:00,237.56,237.68,237.55,237.66,2172116.0,206.7023,206.8067,206.6936,206.7893,2172116.0
2017-03-10 15:55:00,237.66,237.67,237.43,237.64,5370356.0,206.7893,206.798,206.5892,206.7719,5370356.0
2017-03-13 09:30:00,237.62,237.86,237.59,237.8,1227887.0,206.7545,206.9633,206.7284,206.9111,1227887.0
2017-03-13 09:35:00,237.8,237.83,237.65,237.66,521537.0,206.9111,206.9372,206.7806,206.7893,521537.0
2017-03-13 09:40:00,237.66,237.69,237.51,237.57,695493.0,206.7893,206.8154,206.6588,206.711,695493.0
2017-03-13 09:45:00,237.57,237.7,237.54,237.63,348467.0,206.711,206.8241,206.6849,206.7632,348467.0
2017-03-13 09:50:00,237.63,237.63,237.51,237.62,406747.0,206.7632,206.7632,206.6588,206.7545,406747.0
2017-03-13 09:55:00,237.62,237.64,237.44,237.45,508639.0,206.7545,206.7719,206.5979,206.6066,508639.0
2017-03-13 10:00:00,237.45,237.59,237.42,237.47,577224.0,206.6066,206.7284,206.5805,206.624,577224.0
2017-03-13 10:05:00,237.47,237.51,237.39,237.4,487547.0,206.624,206.6588,206.5544,206.5631,487547.0
2017-03-13 10:10:00,237.4,237.65,237.4,237.59,857436.0,206.5631,206.7806,206.5631,206.7284,857436.0
2017-03-13 10:15:00,237.59,237.69,237.55,237.57,388501.0,206.7284,206.8154,206.6936,206.711,388501.0
2017-03-13 10:20:00,237.57,237.59,237.39,237.46,552610.0,206.711,206.7284,206.5544,206.6153,552610.0
2017-03-13 10:25:00,237.47,237.57,237.4,237.55,459711.0,206.624,206.711,206.5631,206.6936,459711.0
2017-03-13 10:30:00,237.55,237.63,237.52,237.54,1166366.0,206.6936,206.7632,206.6675,206.6849,1166366.0
2017-03-13 10:35:00,237.53,237.59,237.51,237.55,474695.0,206.6762,206.7284,206.6588,206.6936,474695.0
2017-03-13 10:40:00,237.55,237.59,237.45,237.49,793350.0,206.6936,206.7284,206.6066,206.6414,793350.0
2017-03-13 10:45:00,237.49,237.49,237.4,237.46,358758.0,206.6414,206.6414,206.5631,206.6153,358758.0
2017-03-13 10:50:00,237.45,237.48,237.39,237.46,469351.0,206.6066,206.6327,206.5544,206.6153,469351.0
2017-03-13 10:55:00,237.46,237.52,237.42,237.51,364645.0,206.6153,206.6675,206.5805,206.6588,364645.0
2017-03-13 11:00:00,237.51,237.52,237.39,237.44,287740.0,206.6588,206.6675,206.5544,206.5979,287740.0
2017-03-13 11:05:00,237.43,237.51,237.42,237.49,321732.0,206.5892,206.6588,206.5805,206.6414,321732.0
2017-03-13 11:10:00,237.48,237.51,237.42,237.44,272645.0,206.6327,206.6588,206.5805,206.5979,272645.0
2017-03-13 11:15:00,237.44,237.45,237.33,237.38,672346.0,206.5979,206.6066,206.5022,206.5457,672346.0
2017-03-13 11:20:00,237.37,237.38,237.32,237.32,270818.0,206.537,206.5457,206.4935,206.4935,270818.0
2017-03-13 11:25:00,237.32,237.34,237.26,237.32,807568.0,206.4935,206.5109,206.4413,206.4935,807568.0
2017-03-13 11:30:00,237.32,237.39,237.24,237.34,956299.0,206.4935,206.5544,206.4239,206.5109,956299.0
2017-03-13 11:35:00,237.35,237.44,237.33,237.43,587433.0,206.5196,206.5979,206.5022,206.5892,587433.0
2017-03-13 11:40:00,237.43,237.49,237.38,237.47,362895.0,206.5892,206.6414,206.5457,206.624,362895.0
2017-03-13 11:45:00,237.46,237.51,237.44,237.46,252383.0,206.6153,206.6588,206.5979,206.6153,252383.0
2017-03-13 11:50:00,237.45,237.55,237.41,237.55,276966.0,206.6066,206.6936,206.5718,206.6936,276966.0
2017-03-13 11:55:00,237.55,237.63,237.53,237.62,566437.0,206.6936,206.7632,206.6762,206.7545,566437.0
2017-03-13 12:00:00,237.62,237.69,237.62,237.64,491927.0,206.7545,206.8154,206.7545,206.7719,491927.0
2017-03-13 12:05:00,237.64,237.66,237.55,237.56,270224.0,206.7719,206.7893,206.6936,206.7023,270224.0
2017-03-13 12:10:00,237.56,237.57,237.51,237.53,286576.0,206.7023,206.711,206.6588,206.6762,286576.0
2017-03-13 12:15:00,237.53,237.55,237.39,237.43,414837.0,206.6762,206.6936,206.5544,206.5892,414837.0
2017-03-13 12:20:00,237.43,237.47,237.36,237.38,365681.0,206.5892,206.624,206.5283,206.5457,365681.0
2017-03-13 12:25:00,237.38,237.47,237.38,237.41,238959.0,206.5457,206.624,206.5457,206.5718,238959.0
2017-03-13 12:30:00,237.41,237.46,237.4,237.43,190995.0,206.5718,206.6153,206.5631,206.5892,190995.0
2017-03-13 12:35:00,237.43,237.44,237.37,237.42,210490.0,206.5892,206.5979,206.537,206.5805,210490.0
2017-03-13 12:40:00,237.42,237.54,237.4,237.53,385986.0,206.5805,206.6849,206.5631,206.6762,385986.0
2017-03-13 12:45:00,237.54,237.57,237.47,237.53,361307.0,206.6849,206.711,206.624,206.6762,361307.0
2017-03-13 12:50:00,237.54,237.56,237.5,237.52,305631.0,206.6849,206.7023,206.6501,206.6675,305631.0
2017-03-13 12:55:00,237.53,237.56,237.52,237.52,313276.0,206.6762,206.7023,206.6675,206.6675,313276.0
2017-03-13 13:00:00,237.52,237.58,237.51,237.56,346892.0,206.6675,206.7197,206.6588,206.7023,346892.0
2017-03-13 13:05:00,237.55,237.58,237.52,237.58,333936.0,206.6936,206.7197,206.6675,206.7197,333936.0
2017-03-13 13:10:00,237.57,237.58,237.42,237.5,348713.0,206.711,206.7197,206.5805,206.6501,348713.0
2017-03-13 13:15:00,237.5,237.52,237.42,237.44,415597.0,206.6501,206.6675,206.5805,206.5979,415597.0
2017-03-13 13:20:00,237.42,237.48,237.41,237.47,169021.0,206.5805,206.6327,206.5718,206.624,169021.0
2017-03-13 13:25:00,237.47,237.51,237.44,237.46,273639.0,206.624,206.6588,206.5979,206.6153,273639.0
2017-03-13 13:30:00,237.46,237.48,237.33,237.41,358619.0,206.6153,206.6327,206.5022,206.5718,358619.0
2017-03-13 13:35:00,237.41,237.42,237.37,237.4,186159.0,206.5718,206.5805,206.537,206.5631,186159.0
2017-03-13 13:40:00,237.41,237.49,237.4,237.46,251499.0,206.5718,206.6414,206.5631,206.6153,251499.0
2017-03-13 13:45:00,237.45,237.48,237.41,237.44,157435.0,206.6066,206.6327,206.5718,206.5979,157435.0
2017-03-13 13:50:00,237.43,237.49,237.42,237.48,182305.0,206.5892,206.6414,206.5805,206.6327,182305.0
2017-03-13 13:55:00,237.47,237.5,237.46,237.48,165503.0,206.624,206.6501,206.6153,206.6327,165503.0
2017-03-13 14:00:00,237.48,237.49,237.45,237.47,148168.0,206.6327,206.6414,206.6066,206.624,148168.0
2017-03-13 14:05:00,237.47,237.48,237.4,237.45,267575.0,206.624,206.6327,206.5631,206.6066,267575.0
2017-03-13 14:10:00,237.44,237.5,237.4,237.49,254901.0,206.5979,206.6501,206.5631,206.6414,254901.0
2017-03-13 14:15:00,237.49,237.51,237.45,237.47,197347.0,206.6414,206.6588,206.6066,206.624,197347.0
2017-03-13 14:20:00,237.48,237.51,237.43,237.5,183150.0,206.6327,206.6588,206.5892,206.6501,183150.0
2017-03-13 14:25:00,237.49,237.6,237.47,237.56,357527.0,206.6414,206.7371,206.624,206.7023,357527.0
2017-03-13 14:30:00,237.55,237.63,237.54,237.62,292932.0,206.6936,206.7632,206.6849,206.7545,292932.0
2017-03-13 14:35:00,237.63,237.65,237.6,237.6,365464.0,206.7632,206.7806,206.7371,206.7371,365464.0
2017-03-13 14:40:00,237.59,237.62,237.58,237.59,156620.0,206.7284,206.7545,206.7197,206.7284,156620.0
2017-03-13 14:45:00,237.59,237.6,237.51,237.56,281020.0,206.7284,206.7371,206.6588,206.7023,281020.0
2017-03-13 14:50:00,237.56,237.61,237.54,237.61,125047.0,206.7023,206.7458,206.6849,206.7458,125047.0
2017-03-13 14:55:00,237.6,237.66,237.6,237.66,411017.0,206.7371,206.7893,206.7371,206.7893,411017.0
2017-03-13 15:00:00,237.66,237.67,237.62,237.65,351533.0,206.7893,206.798,206.7545,206.7806,351533.0
2017-03-13 15:05:00,237.65,237.72,237.57,237.69,695373.0,206.7806,206.8415,206.711,206.8154,695373.0
2017-03-13 15:10:00,237.7,237.73,237.66,237.72,463149.0,206.8241,206.8502,206.7893,206.8415,463149.0
2017-03-13 15:15:00,237.72,237.74,237.6,237.61,817076.0,206.8415,206.8589,206.7371,206.7458,817076.0
2017-03-13 15:20:00,237.61,237.64,237.6,237.62,391258.0,206.7458,206.7719,206.7371,206.7545,391258.0
2017-03-13 15:25:00,237.62,237.66,237.6,237.63,406542.0,206.7545,206.7893,206.7371,206.7632,406542.0
2017-03-13 15:30:00,237.64,237.65,237.6,237.64,436354.0,206.7719,206.7806,206.7371,206.7719,436354.0
2017-03-13 15:35:00,237.65,237.67,237.61,237.62,501523.0,206.7806,206.798,206.7458,206.7545,501523.0
2017-03-13 15:40:00,237.62,237.74,237.6,237.73,1219545.0,206.7545,206.8589,206.7371,206.8502,1219545.0
2017-03-13 15:45:00,237.73,237.82,237.72,237.77,2299591.0,206.8502,206.9285,206.8415,206.885,2299591.0
2017-03-13 15:50:00,237.76,237.77,237.65,237.72,1478951.0,206.8763,206.885,206.7806,206.8415,1478951.0
2017-03-13 15:55:00,237.72,237.85,237.7,237.76,3338572.0,206.8415,206.9546,206.8241,206.8763,3338572.0
2017-03-14 09:30:00,237.2,237.22,236.9,237.06,1713813.0,206.3891,206.4065,206.128,206.2672,1713813.0
2017-03-14 09:35:00,237.05,237.19,236.98,237.14,757065.0,206.2585,206.3804,206.1976,206.3369,757065.0
2017-03-14 09:40:00,237.14,237.24,237.06,237.14,710735.0,206.3369,206.4239,206.2672,206.3369,710735.0
2017-03-14 09:45:00,237.14,237.16,236.98,237.01,467350.0,206.3369,206.3543,206.1976,206.2237,467350.0
2017-03-14 09:50:00,237.01,237.05,236.73,236.84,1456118.0,206.2237,206.2585,205.9801,206.0758,1456118.0
2017-03-14 09:55:00,236.83,236.86,236.7,236.85,919006.0,206.0671,206.0932,205.954,206.0845,919006.0
2017-03-14 10:00:00,236.86,236.86,236.62,236.77,981620.0,206.0932,206.0932,205.8844,206.0149,981620.0
2017-03-14 10:05:00,236.78,236.82,236.66,236.67,832658.0,206.0236,206.0584,205.9192,205.9279,832658.0
2017-03-14 10:10:00,236.67,236.77,236.66,236.73,684407.0,205.9279,206.0149,205.9192,205.9801,684407.0
2017-03-14 10:15:00,236.73,236.78,236.35,236.36,1257585.0,205.9801,206.0236,205.6495,205.6582,1257585.0
2017-03-14 10:20:00,236.37,236.48,236.32,236.47,1157002.0,205.6669,205.7626,205.6234,205.7539,1157002.0
2017-03-14 10:25:00,236.47,236.48,236.37,236.38,721026.0,205.7539,205.7626,205.6669,205.6756,721026.0
2017-03-14 10:30:00,236.37,236.47,236.26,236.46,1165338.0,205.6669,205.7539,205.5712,205.7452,1165338.0
2017-03-14 10:35:00,236.45,236.51,236.41,236.42,948061.0,205.7365,205.7887,205.7017,205.7104,948061.0
2017-03-14 10:40:00,236.42,236.43,236.25,236.25,1085699.0,205.7104,205.7191,205.5625,205.5625,1085699.0
2017-03-14 10:45:00,236.25,236.36,236.19,236.29,808416.0,205.5625,205.6582,205.5103,205.5973,808416.0
2017-03-14 10:50:00,236.28,236.52,236.28,236.44,937669.0,205.5886,205.7974,205.5886,205.7278,937669.0
2017-03-14 10:55:00,236.45,236.62,236.43,236.62,683997.0,205.7365,205.8844,205.7191,205.8844,683997.0
2017-03-14 11:00:00,236.62,236.66,236.52,236.55,822533.0,205.8844,205.9192,205.7974,205.8235,822533.0
2017-03-14 11:05:00,236.56,236.58,236.48,236.51,471015.0,205.8322,205.8496,205.7626,205.7887,471015.0
2017-03-14 11:10:00,236.52,236.52,236.34,236.46,468035.0,205.7974,205.7974,205.6408,205.7452,468035.0
2017-03-14 11:15:00,236.47,236.9,236.46,236.78,1017219.0,205.7539,206.128,205.7452,206.0236,1017219.0
2017-03-14 11:20:00,236.79,236.84,236.66,236.73,666136.0,206.0323,206.0758,205.9192,205.9801,666136.0
2017-03-14 11:25:00,236.72,236.98,236.71,236.86,755550.0,205.9714,206.1976,205.9627,206.0932,755550.0
2017-03-14 11:30:00,236.86,236.93,236.76,236.84,497460.0,206.0932,206.1541,206.0062,206.0758,497460.0
2017-03-14 11:35:00,236.83,236.91,236.8,236.85,209394.0,206.0671,206.1367,206.041,206.0845,209394.0
2017-03-14 11:40:00,236.85,236.94,236.81,236.81,468239.0,206.0845,206.1628,206.0497,206.0497,468239.0
2017-03-14 11:45:00,236.81,236.91,236.76,236.91,344847.0,206.0497,206.1367,206.0062,206.1367,344847.0
2017-03-14 11:50:00,236.9,237.0,236.88,236.92,441251.0,206.128,206.215,206.1106,206.1454,441251.0
2017-03-14 11:55:00,236.92,236.99,236.91,236.96,348350.0,206.1454,206.2063,206.1367,206.1802,348350.0
2017-03-14 12:00:00,236.96,237.02,236.87,236.89,564317.0,206.1802,206.2324,206.1019,206.1193,564317.0
2017-03-14 12:05:00,236.89,236.89,236.55,236.59,637159.0,206.1193,206.1193,205.8235,205.8583,637159.0
2017-03-14 12:10:00,236.59,236.6,236.44,236.49,609975.0,205.8583,205.867,205.7278,205.7713,609975.0
2017-03-14 12:15:00,236.48,236.54,236.41,236.43,484295.0,205.7626,205.8148,205.7017,205.7191,484295.0
2017-03-14 12:20:00,236.45,236.54,236.45,236.51,261698.0,205.7365,205.8148,205.7365,205.7887,261698.0
2017-03-14 12:25:00,236.51,236.61,236.5,236.59,561035.0,205.7887,205.8757,205.78,205.8583,561035.0
2017-03-14 12:30:00,236.59,236.66,236.56,236.58,370257.0,205.8583,205.9192,205.8322,205.8496,370257.0
2017-03-14 12:35:00,236.58,236.61,236.47,236.54,367831.0,205.8496,205.8757,205.7539,205.8148,367831.0
2017-03-14 12:40:00,236.54,236.61,236.5,236.6,219054.0,205.8148,205.8757,205.78,205.867,219054.0
2017-03-14 12:45:00,236.6,236.62,236.53,236.58,227169.0,205.867,205.8844,205.8061,205.8496,227169.0
2017-03-14 12:50:00,236.58,236.58,236.45,236.52,287171.0,205.8496,205.8496,205.7365,205.7974,287171.0
2017-03-14 12:55:00,236.51,236.58,236.49,236.54,196970.0,205.7887,205.8496,205.7713,205.8148,196970.0
2017-03-14 13:00:00,236.54,236.62,236.54,236.59,324418.0,205.8148,205.8844,205.8148,205.8583,324418.0
2017-03-14 13:05:00,236.59,236.62,236.53,236.53,199116.0,205.8583,205.8844,205.8061,205.8061,199116.0
2017-03-14 13:10:00,236.54,236.82,236.49,236.79,740145.0,205.8148,206.0584,205.7713,206.0323,740145.0
2017-03-14 13:15:00,236.78,236.84,236.71,236.75,499465.0,206.0236,206.0758,205.9627,205.9975,499465.0
2017-03-14 13:20:00,236.75,236.75,236.68,236.74,225824.0,205.9975,205.9975,205.9366,205.9888,225824.0
2017-03-14 13:25:00,236.74,236.88,236.73,236.83,407818.0,205.9888,206.1106,205.9801,206.0671,407818.0
2017-03-14 13:30:00,236.82,236.88,236.78,236.8,365975.0,206.0584,206.1106,206.0236,206.041,365975.0
2017-03-14 13:35:00,236.79,236.84,236.78,236.83,392674.0,206.0323,206.0758,206.0236,206.0671,392674.0
2017-03-14 13:40:00,236.83,236.84,236.69,236.74,553180.0,206.0671,206.0758,205.9453,205.9888,553180.0
2017-03-14 13:45:00,236.74,236.78,236.72,236.78,264509.0,205.9888,206.0236,205.9714,206.0236,264509.0
2017-03-14 13:50:00,236.78,236.79,236.66,236.67,490217.0,206.0236,206.0323,205.9192,205.9279,490217.0
2017-03-14 13:55:00,236.67,236.76,236.66,236.71,155603.0,205.9279,206.0062,205.9192,205.9627,155603.0
2017-03-14 14:00:00,236.7,236.77,236.7,236.75,249803.0,205.954,206.0149,205.954,205.9975,249803.0
2017-03-14 14:05:00,236.75,236.81,236.73,236.79,294334.0,205.9975,206.0497,205.9801,206.0323,294334.0
2017-03-14 14:10:00,236.79,236.8,236.68,236.73,281143.0,206.0323,206.041,205.9366,205.9801,281143.0
2017-03-14 14:15:00,236.74,236.81,236.6,236.7,692431.0,205.9888,206.0497,205.867,205.954,692431.0
2017-03-14 14:20:00,236.7,236.74,236.67,236.7,186224.0,205.954,205.9888,205.9279,205.954,186224.0
2017-03-14 14:25:00,236.7,236.8,236.69,236.77,270629.0,205.954,206.041,205.9453,206.0149,270629.0
2017-03-14 14:30:00,236.77,236.9,236.76,236.89,401903.0,206.0149,206.128,206.0062,206.1193,401903.0
2017-03-14 14:35:00,236.89,236.95,236.84,236.89,364261.0,206.1193,206.1715,206.0758,206.1193,364261.0
2017-03-14 14:40:00,236.88,236.91,236.84,236.84,205902.0,206.1106,206.1367,206.0758,206.0758,205902.0
2017-03-14 14:45:00,236.84,236.87,236.74,236.78,266352.0,206.0758,206.1019,205.9888,206.0236,266352.0
2017-03-14 14:50:00,236.77,236.78,236.67,236.75,362906.0,206.0149,206.0236,205.9279,205.9975,362906.0
2017-03-14 14:55:00,236.75,236.77,236.69,236.74,240230.0,205.9975,206.0149,205.9453,205.9888,240230.0
2017-03-14 15:00:00,236.74,236.89,236.72,236.87,282168.0,205.9888,206.1193,205.9714,206.1019,282168.0
2017-03-14 15:05:00,236.87,236.91,236.85,236.89,283537.0,206.1019,206.1367,206.0845,206.1193,283537.0
2017-03-14 15:10:00,236.89,236.92,236.87,236.9,215969.0,206.1193,206.1454,206.1019,206.128,215969.0
2017-03-14 15:15:00,236.89,236.95,236.86,236.94,232651.0,206.1193,206.1715,206.0932,206.1628,232651.0
2017-03-14 15:20:00,236.94,236.95,236.89,236.93,347074.0,206.1628,206.1715,206.1193,206.1541,347074.0
2017-03-14 15:25:00,236.94,237.03,236.93,237.02,489505.0,206.1628,206.2411,206.1541,206.2324,489505.0
2017-03-14 15:30:00,237.02,237.03,236.94,237.0,542546.0,206.2324,206.2411,206.1628,206.215,542546.0
2017-03-14 15:35:00,237.0,237.0,236.92,236.93,535033.0,206.215,206.215,206.1454,206.1541,535033.0
2017-03-14 15:40:00,236.93,236.94,236.84,236.93,1456547.0,206.1541,206.1628,206.0758,206.1541,1456547.0
2017-03-14 15:45:00,236.92,236.98,236.88,236.97,722674.0,206.1454,206.1976,206.1106,206.1889,722674.0
2017-03-14 15:50:00,236.97,237.01,236.88,236.92,820559.0,206.1889,206.2237,206.1106,206.1454,820559.0
2017-03-14 15:55:00,236.93,236.98,236.87,236.93,2521041.0,206.1541,206.1976,206.1019,206.1541,2521041.0
2017-03-15 09:30:00,237.56,237.62,237.36,237.41,1187005.0,206.7023,206.7545,206.5283,206.5718,1187005.0
2017-03-15 09:35:00,237.41,237.48,237.29,237.34,689108.0,206.5718,206.6327,206.4674,206.5109,689108.0
2017-03-15 09:40:00,237.33,237.49,237.29,237.45,819362.0,206.5022,206.6414,206.4674,206.6066,819362.0
2017-03-15 09:45:00,237.45,237.56,237.39,237.55,502069.0,206.6066,206.7023,206.5544,206.6936,502069.0
2017-03-15 09:50:00,237.56,237.62,237.53,237.58,467599.0,206.7023,206.7545,206.6762,206.7197,467599.0
2017-03-15 09:55:00,237.58,237.63,237.53,237.56,658624.0,206.7197,206.7632,206.6762,206.7023,658624.0
2017-03-15 10:00:00,237.56,237.64,237.52,237.56,489017.0,206.7023,206.7719,206.6675,206.7023,489017.0
2017-03-15 10:05:00,237.56,237.6,237.48,237.58,557837.0,206.7023,206.7371,206.6327,206.7197,557837.0
2017-03-15 10:10:00,237.58,237.66,237.56,237.58,427784.0,206.7197,206.7893,206.7023,206.7197,427784.0
2017-03-15 10:15:00,237.59,237.59,237.43,237.5,524111.0,206.7284,206.7284,206.5892,206.6501,524111.0
2017-03-15 10:20:00,237.5,237.59,237.48,237.58,316133.0,206.6501,206.7284,206.6327,206.7197,316133.0
2017-03-15 10:25:00,237.58,237.72,237.54,237.72,698941.0,206.7197,206.8415,206.6849,206.8415,698941.0
2017-03-15 10:30:00,237.72,237.76,237.6,237.68,690127.0,206.8415,206.8763,206.7371,206.8067,690127.0
2017-03-15 10:35:00,237.68,237.72,237.63,237.65,429117.0,206.8067,206.8415,206.7632,206.7806,429117.0
2017-03-15 10:40:00,237.64,237.67,237.58,237.63,420778.0,206.7719,206.798,206.7197,206.7632,420778.0
2017-03-15 10:45:00,237.64,237.64,237.5,237.55,379251.0,206.7719,206.7719,206.6501,206.6936,379251.0
2017-03-15 10:50:00,237.55,237.59,237.5,237.52,284587.0,206.6936,206.7284,206.6501,206.6675,284587.0
2017-03-15 10:55:00,237.52,237.62,237.47,237.58,380720.0,206.6675,206.7545,206.624,206.7197,380720.0
2017-03-15 11:00:00,237.57,237.67,237.57,237.64,455616.0,206.711,206.798,206.711,206.7719,455616.0
2017-03-15 11:05:00,237.64,237.72,237.62,237.69,485242.0,206.7719,206.8415,206.7545,206.8154,485242.0
2017-03-15 11:10:00,237.68,237.73,237.68,237.7,447708.0,206.8067,206.8502,206.8067,206.8241,447708.0
2017-03-15 11:15:00,237.7,237.71,237.63,237.69,413578.0,206.8241,206.8328,206.7632,206.8154,413578.0
2017-03-15 11:20:00,237.69,237.73,237.63,237.72,434409.0,206.8154,206.8502,206.7632,206.8415,434409.0
2017-03-15 11:25:00,237.73,237.76,237.68,237.7,324624.0,206.8502,206.8763,206.8067,206.8241,324624.0
2017-03-15 11:30:00,237.71,237.8,237.68,237.8,496210.0,206.8328,206.9111,206.8067,206.9111,496210.0
2017-03-15 11:35:00,237.8,237.82,237.77,237.79,294253.0,206.9111,206.9285,206.885,206.9024,294253.0
2017-03-15 11:40:00,237.8,237.81,237.72,237.73,320584.0,206.9111,206.9198,206.8415,206.8502,320584.0
2017-03-15 11:45:00,237.74,237.75,237.68,237.68,232709.0,206.8589,206.8676,206.8067,206.8067,232709.0
2017-03-15 11:50:00,237.68,237.73,237.65,237.72,294301.0,206.8067,206.8502,206.7806,206.8415,294301.0
2017-03-15 11:55:00,237.71,237.76,237.68,237.75,244895.0,206.8328,206.8763,206.8067,206.8676,244895.0
2017-03-15 12:00:00,237.75,237.83,237.74,237.8,419405.0,206.8676,206.9372,206.8589,206.9111,419405.0
2017-03-15 12:05:00,237.81,237.85,237.77,237.85,192484.0,206.9198,206.9546,206.885,206.9546,192484.0
2017-03-15 12:10:00,237.85,237.85,237.78,237.81,250751.0,206.9546,206.9546,206.8937,206.9198,250751.0
2017-03-15 12:15:00,237.81,237.88,237.79,237.81,391802.0,206.9198,206.9807,206.9024,206.9198,391802.0
2017-03-15 12:20:00,237.8,237.89,237.79,237.87,363511.0,206.9111,206.9894,206.9024,206.972,363511.0
2017-03-15 12:25:00,237.87,237.87,237.83,237.86,124545.0,206.972,206.972,206.9372,206.9633,124545.0
2017-03-15 12:30:00,237.85,237.97,237.84,237.96,561040.0,206.9546,207.059,206.9459,207.0503,561040.0
2017-03-15 12:35:00,237.96,238.1,237.95,238.02,1046149.0,207.0503,207.1722,207.0416,207.1025,1046149.0
2017-03-15 12:40:00,238.01,238.1,237.99,238.1,464138.0,207.0938,207.1722,207.0764,207.1722,464138.0
2017-03-15 12:45:00,238.1,238.15,238.03,238.1,505066.0,207.1722,207.2157,207.1112,207.1722,505066.0
2017-03-15 12:50:00,238.1,238.15,238.05,238.1,319924.0,207.1722,207.2157,207.1286,207.1722,319924.0
2017-03-15 12:55:00,238.11,238.15,238.05,238.08,615360.0,207.1809,207.2157,207.1286,207.1548,615360.0
2017-03-15 13:00:00,238.08,238.15,238.07,238.08,482584.0,207.1548,207.2157,207.146,207.1548,482584.0
2017-03-15 13:05:00,238.09,238.1,238.01,238.06,531379.0,207.1635,207.1722,207.0938,207.1373,531379.0
2017-03-15 13:10:00,238.06,238.07,237.99,238.0,339248.0,207.1373,207.146,207.0764,207.0851,339248.0
2017-03-15 13:15:00,238.0,238.0,237.85,237.88,340557.0,207.0851,207.0851,206.9546,206.9807,340557.0
2017-03-15 13:20:00,237.88,237.9,237.83,237.83,369374.0,206.9807,206.9981,206.9372,206.9372,369374.0
2017-03-15 13:25:00,237.84,237.85,237.79,237.85,396095.0,206.9459,206.9546,206.9024,206.9546,396095.0
2017-03-15 13:30:00,237.85,237.88,237.79,237.88,352797.0,206.9546,206.9807,206.9024,206.9807,352797.0
2017-03-15 13:35:00,237.88,237.91,237.86,237.89,348098.0,206.9807,207.0068,206.9633,206.9894,348098.0
2017-03-15 13:40:00,237.89,237.91,237.85,237.88,224517.0,206.9894,207.0068,206.9546,206.9807,224517.0
2017-03-15 13:45:00,237.89,237.9,237.86,237.89,242915.0,206.9894,206.9981,206.9633,206.9894,242915.0
2017-03-15 13:50:00,237.89,237.89,237.83,237.87,438645.0,206.9894,206.9894,206.9372,206.972,438645.0
2017-03-15 13:55:00,237.86,237.87,237.75,237.79,501136.0,206.9633,206.972,206.8676,206.9024,501136.0
2017-03-15 14:00:00,237.81,238.6,237.77,238.53,3705240.0,206.9198,207.6072,206.885,207.5463,3705240.0
2017-03-15 14:05:00,238.52,238.79,238.4,238.43,2674972.0,207.5376,207.7725,207.4332,207.4593,2674972.0
2017-03-15 14:10:00,238.44,238.69,238.41,238.52,1931516.0,207.468,207.6855,207.4419,207.5376,1931516.0
2017-03-15 14:15:00,238.52,238.63,238.37,238.46,1441591.0,207.5376,207.6333,207.4071,207.4854,1441591.0
2017-03-15 14:20:00,238.46,238.63,238.45,238.58,881519.0,207.4854,207.6333,207.4767,207.5898,881519.0
2017-03-15 14:25:00,238.57,238.71,238.47,238.47,1093608.0,207.5811,207.7029,207.4941,207.4941,1093608.0
2017-03-15 14:30:00,238.47,238.57,238.25,238.35,1182420.0,207.4941,207.5811,207.3027,207.3897,1182420.0
2017-03-15 14:35:00,238.35,238.54,238.22,238.53,1200509.0,207.3897,207.555,207.2766,207.5463,1200509.0
2017-03-15 14:40:00,238.53,238.64,238.42,238.61,672871.0,207.5463,207.642,207.4506,207.6159,672871.0
2017-03-15 14:45:00,238.62,239.03,238.6,238.92,2501822.0,207.6246,207.9814,207.6072,207.8856,2501822.0
2017-03-15 14:50:00,238.93,239.05,238.86,238.97,997856.0,207.8943,207.9988,207.8334,207.9291,997856.0
2017-03-15 14:55:00,238.97,238.98,238.7,238.83,1204386.0,207.9291,207.9378,207.6942,207.8073,1204386.0
2017-03-15 15:00:00,238.83,238.93,238.71,238.75,1317325.0,207.8073,207.8943,207.7029,207.7377,1317325.0
2017-03-15 15:05:00,238.74,238.91,238.71,238.85,1169928.0,207.729,207.8769,207.7029,207.8247,1169928.0
2017-03-15 15:10:00,238.85,239.11,238.79,239.1,1118971.0,207.8247,208.051,207.7725,208.0423,1118971.0
2017-03-15 15:15:00,239.1,239.15,239.06,239.08,1309700.0,208.0423,208.0858,208.0075,208.0249,1309700.0
2017-03-15 15:20:00,239.09,239.09,238.95,239.02,1238667.0,208.0336,208.0336,207.9117,207.9726,1238667.0
2017-03-15 15:25:00,239.01,239.12,238.98,239.12,1302942.0,207.9639,208.0597,207.9378,208.0597,1302942.0
2017-03-15 15:30:00,239.12,239.41,239.1,239.33,2113946.0,208.0597,208.312,208.0423,208.2424,2113946.0
2017-03-15 15:35:00,239.33,239.44,239.29,239.32,1895218.0,208.2424,208.3381,208.2076,208.2337,1895218.0
2017-03-15 15:40:00,239.31,239.32,239.14,239.15,2128248.0,208.225,208.2337,208.0771,208.0858,2128248.0
2017-03-15 15:45:00,239.15,239.18,238.88,238.95,2597930.0,208.0858,208.1119,207.8508,207.9117,2597930.0
2017-03-15 15:50:00,238.96,239.15,238.96,239.15,2222415.0,207.9204,208.0858,207.9204,208.0858,2222415.0
2017-03-15 15:55:00,239.15,239.18,238.84,238.9,6104405.0,208.0858,208.1119,207.816,207.8682,6104405.0
2017-03-16 09:30:00,239.11,239.16,238.93,239.12,2290193.0,208.051,208.0945,207.8943,208.0597,2290193.0
2017-03-16 09:35:00,239.11,239.11,238.89,239.0,1694651.0,208.051,208.051,207.8595,207.9552,1694651.0
2017-03-16 09:40:00,239.0,239.2,238.97,239.08,1266726.0,207.9552,208.1293,207.9291,208.0249,1266726.0
2017-03-16 09:45:00,239.08,239.12,238.98,239.1,846048.0,208.0249,208.0597,207.9378,208.0423,846048.0
2017-03-16 09:50:00,239.1,239.19,239.03,239.07,910552.0,208.0423,208.1206,207.9814,208.0162,910552.0
2017-03-16 09:55:00,239.08,239.09,238.93,239.01,658188.0,208.0249,208.0336,207.8943,207.9639,658188.0
2017-03-16 10:00:00,239.0,239.19,239.0,239.12,885287.0,207.9552,208.1206,207.9552,208.0597,885287.0
2017-03-16 10:05:00,239.11,239.16,239.05,239.05,796101.0,208.051,208.0945,207.9988,207.9988,796101.0
2017-03-16 10:10:00,239.06,239.08,238.69,238.82,1420891.0,208.0075,208.0249,207.6855,207.7986,1420891.0
2017-03-16 10:15:00,238.83,238.85,238.71,238.74,895825.0,207.8073,207.8247,207.7029,207.729,895825.0
2017-03-16 10:20:00,238.74,238.74,238.52,238.67,1004125.0,207.729,207.729,207.5376,207.6681,1004125.0
2017-03-16 10:25:00,238.66,238.78,238.63,238.75,643690.0,207.6594,207.7638,207.6333,207.7377,643690.0
2017-03-16 10:30:00,238.75,238.82,238.68,238.81,959623.0,207.7377,207.7986,207.6768,207.7899,959623.0
2017-03-16 10:35:00,238.81,238.81,238.61,238.62,718157.0,207.7899,207.7899,207.6159,207.6246,718157.0
2017-03-16 10:40:00,238.63,238.74,238.59,238.73,683400.0,207.6333,207.729,207.5985,207.7203,683400.0
2017-03-16 10:45:00,238.73,238.87,238.7,238.83,620711.0,207.7203,207.8421,207.6942,207.8073,620711.0
2017-03-16 10:50:00,238.82,238.85,238.71,238.75,450906.0,207.7986,207.8247,207.7029,207.7377,450906.0
2017-03-16 10:55:00,238.75,238.78,238.55,238.7,625091.0,207.7377,207.7638,207.5637,207.6942,625091.0
2017-03-16 11:00:00,238.7,238.72,238.27,238.33,1401191.0,207.6942,207.7116,207.3201,207.3723,1401191.0
2017-03-16 11:05:00,238.33,238.54,238.29,238.54,1157623.0,207.3723,207.555,207.3375,207.555,1157623.0
2017-03-16 11:10:00,238.54,238.55,238.44,238.44,776100.0,207.555,207.5637,207.468,207.468,776100.0
2017-03-16 11:15:00,238.44,238.54,238.33,238.37,624663.0,207.468,207.555,207.3723,207.4071,624663.0
2017-03-16 11:20:00,238.36,238.4,238.26,238.26,630726.0,207.3984,207.4332,207.3114,207.3114,630726.0
2017-03-16 11:25:00,238.26,238.41,238.21,238.26,784739.0,207.3114,207.4419,207.2679,207.3114,784739.0
2017-03-16 11:30:00,238.27,238.38,238.22,238.24,624241.0,207.3201,207.4158,207.2766,207.294,624241.0
2017-03-16 11:35:00,238.24,238.28,238.13,238.22,919358.0,207.294,207.3288,207.1983,207.2766,919358.0
2017-03-16 11:40:00,238.21,238.32,238.21,238.24,642732.0,207.2679,207.3636,207.2679,207.294,642732.0
2017-03-16 11:45:00,238.24,238.38,238.23,238.3,424371.0,207.294,207.4158,207.2853,207.3462,424371.0
2017-03-16 11:50:00,238.3,238.44,238.3,238.38,447459.0,207.3462,207.468,207.3462,207.4158,447459.0
2017-03-16 11:55:00,238.38,238.5,238.35,238.48,492261.0,207.4158,207.5202,207.3897,207.5028,492261.0
2017-03-16 12:00:00,238.48,238.5,238.4,238.41,362392.0,207.5028,207.5202,207.4332,207.4419,362392.0
2017-03-16 12:05:00,238.4,238.44,238.31,238.39,358500.0,207.4332,207.468,207.3549,207.4245,358500.0
2017-03-16 12:10:00,238.38,238.43,238.38,238.4,214224.0,207.4158,207.4593,207.4158,207.4332,214224.0
2017-03-16 12:15:00,238.4,238.55,238.4,238.52,738988.0,207.4332,207.5637,207.4332,207.5376,738988.0
2017-03-16 12:20:00,238.53,238.62,238.49,238.59,313615.0,207.5463,207.6246,207.5115,207.5985,313615.0
2017-03-16 12:25:00,238.6,238.69,238.59,238.66,513504.0,207.6072,207.6855,207.5985,207.6594,513504.0
2017-03-16 12:30:00,238.67,238.68,238.59,238.61,288117.0,207.6681,207.6768,207.5985,207.6159,288117.0
2017-03-16 12:35:00,238.61,238.68,238.59,238.59,447044.0,207.6159,207.6768,207.5985,207.5985,447044.0
2017-03-16 12:40:00,238.59,238.7,238.57,238.66,283405.0,207.5985,207.6942,207.5811,207.6594,283405.0
2017-03-16 12:45:00,238.66,238.76,238.65,238.66,315249.0,207.6594,207.7464,207.6507,207.6594,315249.0
2017-03-16 12:50:00,238.67,238.7,238.63,238.68,239655.0,207.6681,207.6942,207.6333,207.6768,239655.0
2017-03-16 12:55:00,238.68,238.7,238.64,238.69,222994.0,207.6768,207.6942,207.642,207.6855,222994.0
2017-03-16 13:00:00,238.68,238.69,238.63,238.66,238578.0,207.6768,207.6855,207.6333,207.6594,238578.0
2017-03-16 13:05:00,238.66,238.68,238.55,238.56,299650.0,207.6594,207.6768,207.5637,207.5724,299650.0
2017-03-16 13:10:00,238.55,238.6,238.52,238.59,319140.0,207.5637,207.6072,207.5376,207.5985,319140.0
2017-03-16 13:15:00,238.59,238.59,238.39,238.46,633243.0,207.5985,207.5985,207.4245,207.4854,633243.0
2017-03-16 13:20:00,238.46,238.51,238.41,238.46,232688.0,207.4854,207.5289,207.4419,207.4854,232688.0
2017-03-16 13:25:00,238.45,238.48,238.41,238.42,199180.0,207.4767,207.5028,207.4419,207.4506,199180.0
2017-03-16 13:30:00,238.42,238.6,238.4,238.52,516986.0,207.4506,207.6072,207.4332,207.5376,516986.0
2017-03-16 13:35:00,238.52,238.53,238.42,238.49,197818.0,207.5376,207.5463,207.4506,207.5115,197818.0
2017-03-16 13:40:00,238.49,238.59,238.41,238.59,660483.0,207.5115,207.5985,207.4419,207.5985,660483.0
2017-03-16 13:45:00,238.58,238.67,238.56,238.64,346260.0,207.5898,207.6681,207.5724,207.642,346260.0
2017-03-16 13:50:00,238.64,238.72,238.64,238.69,416782.0,207.642,207.7116,207.642,207.6855,416782.0
2017-03-16 13:55:00,238.68,238.69,238.58,238.59,248094.0,207.6768,207.6855,207.5898,207.5985,248094.0
2017-03-16 14:00:00,238.59,238.64,238.55,238.6,193725.0,207.5985,207.642,207.5637,207.6072,193725.0
2017-03-16 14:05:00,238.59,238.64,238.56,238.62,259599.0,207.5985,207.642,207.5724,207.6246,259599.0
2017-03-16 14:10:00,238.62,238.69,238.6,238.67,236667.0,207.6246,207.6855,207.6072,207.6681,236667.0
2017-03-16 14:15:00,238.67,238.68,238.58,238.62,273070.0,207.6681,207.6768,207.5898,207.6246,273070.0
2017-03-16 14:20:00,238.61,238.65,238.53,238.62,318618.0,207.6159,207.6507,207.5463,207.6246,318618.0
2017-03-16 14:25:00,238.61,238.65,238.58,238.65,292338.0,207.6159,207.6507,207.5898,207.6507,292338.0
2017-03-16 14:30:00,238.64,238.69,238.62,238.69,668895.0,207.642,207.6855,207.6246,207.6855,668895.0
2017-03-16 14:35:00,238.69,238.69,238.61,238.61,169709.0,207.6855,207.6855,207.6159,207.6159,169709.0
2017-03-16 14:40:00,238.61,238.62,238.42,238.43,399502.0,207.6159,207.6246,207.4506,207.4593,399502.0
2017-03-16 14:45:00,238.43,238.44,238.25,238.34,1085018.0,207.4593,207.468,207.3027,207.381,1085018.0
2017-03-16 14:50:00,238.34,238.36,238.24,238.3,534633.0,207.381,207.3984,207.294,207.3462,534633.0
2017-03-16 14:55:00,238.3,238.34,238.21,238.26,774868.0,207.3462,207.381,207.2679,207.3114,774868.0
2017-03-16 15:00:00,238.26,238.29,238.1,238.24,1006938.0,207.3114,207.3375,207.1722,207.294,1006938.0
2017-03-16 15:05:00,238.25,238.32,238.23,238.28,633232.0,207.3027,207.3636,207.2853,207.3288,633232.0
2017-03-16 15:10:00,238.28,238.39,238.27,238.35,579044.0,207.3288,207.4245,207.3201,207.3897,579044.0
2017-03-16 15:15:00,238.34,238.44,238.33,238.42,532969.0,207.381,207.468,207.3723,207.4506,532969.0
2017-03-16 15:20:00,238.42,238.52,238.42,238.49,580168.0,207.4506,207.5376,207.4506,207.5115,580168.0
2017-03-16 15:25:00,238.48,238.5,238.33,238.4,602330.0,207.5028,207.5202,207.3723,207.4332,602330.0
2017-03-16 15:30:00,238.4,238.41,238.28,238.4,847069.0,207.4332,207.4419,207.3288,207.4332,847069.0
2017-03-16 15:35:00,238.4,238.46,238.37,238.43,688348.0,207.4332,207.4854,207.4071,207.4593,688348.0
2017-03-16 15:40:00,238.43,238.52,238.41,238.49,934327.0,207.4593,207.5376,207.4419,207.5115,934327.0
2017-03-16 15:45:00,238.49,238.52,238.39,238.4,693502.0,207.5115,207.5376,207.4245,207.4332,693502.0
2017-03-16 15:50:00,238.4,238.47,238.31,238.37,1266089.0,207.4332,207.4941,207.3549,207.4071,1266089.0
2017-03-16 15:55:00,238.37,238.58,238.36,238.52,3926594.0,207.4071,207.5898,207.3984,207.5376,3926594.0
2017-03-17 09:30:00,237.75,237.8,237.5,237.54,2097670.0,207.7693,207.813,207.5508,207.5857,2097670.0
2017-03-17 09:35:00,237.54,237.65,237.5,237.54,1080175.0,207.5857,207.6819,207.5508,207.5857,1080175.0
2017-03-17 09:40:00,237.54,237.62,237.46,237.62,1238936.0,207.5857,207.6557,207.5158,207.6557,1238936.0
2017-03-17 09:45:00,237.62,237.72,237.54,237.7,986684.0,207.6557,207.7431,207.5857,207.7256,986684.0
2017-03-17 09:50:00,237.7,237.78,237.67,237.75,732764.0,207.7256,207.7955,207.6994,207.7693,732764.0
2017-03-17 09:55:00,237.74,237.75,237.58,237.59,562130.0,207.7605,207.7693,207.6207,207.6294,562130.0
2017-03-17 10:00:00,237.59,237.65,237.49,237.56,848382.0,207.6294,207.6819,207.5421,207.6032,848382.0
2017-03-17 10:05:00,237.57,237.6,237.42,237.6,688502.0,207.612,207.6382,207.4809,207.6382,688502.0
2017-03-17 10:10:00,237.59,237.64,237.46,237.49,665751.0,207.6294,207.6731,207.5158,207.5421,665751.0
2017-03-17 10:15:00,237.49,237.5,237.42,237.46,700674.0,207.5421,207.5508,207.4809,207.5158,700674.0
2017-03-17 10:20:00,237.47,237.5,237.37,237.41,592103.0,207.5246,207.5508,207.4372,207.4721,592103.0
2017-03-17 10:25:00,237.41,237.54,237.4,237.52,483290.0,207.4721,207.5857,207.4634,207.5683,483290.0
2017-03-17 10:30:00,237.52,237.57,237.43,237.53,427322.0,207.5683,207.612,207.4896,207.577,427322.0
2017-03-17 10:35:00,237.53,237.53,237.34,237.44,537733.0,207.577,207.577,207.411,207.4984,537733.0
2017-03-17 10:40:00,237.44,237.47,237.33,237.37,303231.0,207.4984,207.5246,207.4022,207.4372,303231.0
2017-03-17 10:45:00,237.37,237.46,237.32,237.4,676371.0,207.4372,207.5158,207.3935,207.4634,676371.0
2017-03-17 10:50:00,237.4,237.43,237.3,237.3,486325.0,207.4634,207.4896,207.376,207.376,486325.0
2017-03-17 10:55:00,237.31,237.39,237.3,237.39,474578.0,207.3848,207.4547,207.376,207.4547,474578.0
2017-03-17 11:00:00,237.38,237.38,237.19,237.24,849057.0,207.4459,207.4459,207.2799,207.3236,849057.0
2017-03-17 11:05:00,237.24,237.31,237.19,237.28,647089.0,207.3236,207.3848,207.2799,207.3585,647089.0
2017-03-17 11:10:00,237.28,237.37,237.23,237.26,535312.0,207.3585,207.4372,207.3148,207.3411,535312.0
2017-03-17 11:15:00,237.25,237.36,237.25,237.31,506475.0,207.3323,207.4284,207.3323,207.3848,506475.0
2017-03-17 11:20:00,237.31,237.38,237.29,237.31,352440.0,207.3848,207.4459,207.3673,207.3848,352440.0
2017-03-17 11:25:00,237.32,237.37,237.3,237.31,395583.0,207.3935,207.4372,207.376,207.3848,395583.0
2017-03-17 11:30:00,237.31,237.34,237.24,237.24,353221.0,207.3848,207.411,207.3236,207.3236,353221.0
2017-03-17 11:35:00,237.24,237.25,237.13,237.22,610157.0,207.3236,207.3323,207.2275,207.3061,610157.0
2017-03-17 11:40:00,237.21,237.37,237.21,237.35,400175.0,207.2974,207.4372,207.2974,207.4197,400175.0
2017-03-17 11:45:00,237.34,237.37,237.28,237.31,376582.0,207.411,207.4372,207.3585,207.3848,376582.0
2017-03-17 11:50:00,237.3,237.37,237.29,237.31,359449.0,207.376,207.4372,207.3673,207.3848,359449.0
2017-03-17 11:55:00,237.32,237.45,237.31,237.45,475013.0,207.3935,207.5071,207.3848,207.5071,475013.0
2017-03-17 12:00:00,237.45,237.49,237.44,237.48,476243.0,207.5071,207.5421,207.4984,207.5333,476243.0
2017-03-17 12:05:00,237.49,237.51,237.43,237.5,397926.0,207.5421,207.5595,207.4896,207.5508,397926.0
2017-03-17 12:10:00,237.5,237.52,237.45,237.48,252646.0,207.5508,207.5683,207.5071,207.5333,252646.0
2017-03-17 12:15:00,237.47,237.54,237.47,237.53,386757.0,207.5246,207.5857,207.5246,207.577,386757.0
2017-03-17 12:20:00,237.53,237.61,237.5,237.51,509723.0,207.577,207.6469,207.5508,207.5595,509723.0
2017-03-17 12:25:00,237.52,237.54,237.48,237.5,333661.0,207.5683,207.5857,207.5333,207.5508,333661.0
2017-03-17 12:30:00,237.5,237.54,237.47,237.5,316630.0,207.5508,207.5857,207.5246,207.5508,316630.0
2017-03-17 12:35:00,237.51,237.53,237.48,237.51,201224.0,207.5595,207.577,207.5333,207.5595,201224.0
2017-03-17 12:40:00,237.51,237.56,237.49,237.53,201824.0,207.5595,207.6032,207.5421,207.577,201824.0
2017-03-17 12:45:00,237.53,237.54,237.48,237.51,257241.0,207.577,207.5857,207.5333,207.5595,257241.0
2017-03-17 12:50:00,237.5,237.52,237.47,237.52,330468.0,207.5508,207.5683,207.5246,207.5683,330468.0
2017-03-17 12:55:00,237.52,237.53,237.47,237.48,333959.0,207.5683,207.577,207.5246,207.5333,333959.0
2017-03-17 13:00:00,237.49,237.54,237.48,237.54,610493.0,207.5421,207.5857,207.5333,207.5857,610493.0
2017-03-17 13:05:00,237.54,237.55,237.51,237.55,430534.0,207.5857,207.5945,207.5595,207.5945,430534.0
2017-03-17 13:10:00,237.55,237.61,237.52,237.59,519956.0,207.5945,207.6469,207.5683,207.6294,519956.0
2017-03-17 13:15:00,237.59,237.68,237.58,237.65,380894.0,207.6294,207.7081,207.6207,207.6819,380894.0
2017-03-17 13:20:00,237.65,237.67,237.62,237.66,298024.0,207.6819,207.6994,207.6557,207.6906,298024.0
2017-03-17 13:25:00,237.66,237.71,237.65,237.68,276693.0,207.6906,207.7343,207.6819,207.7081,276693.0
2017-03-17 13:30:00,237.69,237.7,237.64,237.69,258702.0,207.7168,207.7256,207.6731,207.7168,258702.0
2017-03-17 13:35:00,237.69,237.74,237.68,237.69,271988.0,207.7168,207.7605,207.7081,207.7168,271988.0
2017-03-17 13:40:00,237.7,237.72,237.65,237.65,428578.0,207.7256,207.7431,207.6819,207.6819,428578.0
2017-03-17 13:45:00,237.65,237.66,237.59,237.64,434296.0,207.6819,207.6906,207.6294,207.6731,434296.0
2017-03-17 13:50:00,237.64,237.7,237.62,237.69,348001.0,207.6731,207.7256,207.6557,207.7168,348001.0
2017-03-17 13:55:00,237.69,237.69,237.64,237.66,218082.0,207.7168,207.7168,207.6731,207.6906,218082.0
2017-03-17 14:00:00,237.67,237.78,237.66,237.73,635877.0,207.6994,207.7955,207.6906,207.7518,635877.0
2017-03-17 14:05:00,237.72,237.8,237.72,237.77,703560.0,207.7431,207.813,207.7431,207.7867,703560.0
2017-03-17 14:10:00,237.78,237.97,237.77,237.96,1256110.0,207.7955,207.9615,207.7867,207.9528,1256110.0
2017-03-17 14:15:00,237.96,237.96,237.86,237.93,864616.0,207.9528,207.9528,207.8654,207.9266,864616.0
2017-03-17 14:20:00,237.94,237.94,237.84,237.85,262914.0,207.9353,207.9353,207.8479,207.8567,262914.0
2017-03-17 14:25:00,237.86,237.88,237.77,237.78,595857.0,207.8654,207.8829,207.7867,207.7955,595857.0
2017-03-17 14:30:00,237.78,237.83,237.77,237.79,341953.0,207.7955,207.8392,207.7867,207.8042,341953.0
2017-03-17 14:35:00,237.79,237.81,237.73,237.74,368473.0,207.8042,207.8217,207.7518,207.7605,368473.0
2017-03-17 14:40:00,237.74,237.82,237.73,237.8,541285.0,207.7605,207.8304,207.7518,207.813,541285.0
2017-03-17 14:45:00,237.8,237.8,237.72,237.74,315810.0,207.813,207.813,207.7431,207.7605,315810.0
2017-03-17 14:50:00,237.75,237.75,237.66,237.68,326314.0,207.7693,207.7693,207.6906,207.7081,326314.0
2017-03-17 14:55:00,237.68,237.71,237.65,237.66,477345.0,207.7081,207.7343,207.6819,207.6906,477345.0
2017-03-17 15:00:00,237.66,237.73,237.64,237.73,751273.0,207.6906,207.7518,207.6731,207.7518,751273.0
2017-03-17 15:05:00,237.73,237.74,237.67,237.69,620802.0,207.7518,207.7605,207.6994,207.7168,620802.0
2017-03-17 15:10:00,237.69,237.7,237.58,237.6,680590.0,207.7168,207.7256,207.6207,207.6382,680590.0
2017-03-17 15:15:00,237.6,237.63,237.57,237.6,348341.0,207.6382,207.6644,207.612,207.6382,348341.0
2017-03-17 15:20:00,237.6,237.61,237.52,237.54,435104.0,207.6382,207.6469,207.5683,207.5857,435104.0
2017-03-17 15:25:00,237.53,237.57,237.45,237.51,702337.0,207.577,207.612,207.5071,207.5595,702337.0
2017-03-17 15:30:00,237.5,237.5,237.32,237.34,854599.0,207.5508,207.5508,207.3935,207.411,854599.0
2017-03-17 15:35:00,237.34,237.4,237.23,237.36,1191970.0,207.411,207.4634,207.3148,207.4284,1191970.0
2017-03-17 15:40:00,237.36,237.41,237.34,237.36,689845.0,207.4284,207.4721,207.411,207.4284,689845.0
2017-03-17 15:45:00,237.36,237.38,237.28,237.34,1459784.0,207.4284,207.4459,207.3585,207.411,1459784.0
2017-03-17 15:50:00,237.33,237.49,237.33,237.36,1895099.0,207.4022,207.5421,207.4022,207.4284,1895099.0
2017-03-17 15:55:00,237.37,237.41,237.07,237.08,5969866.0,207.4372,207.4721,207.175,207.1838,5969866.0
2017-03-20 09:30:00,237.03,237.05,236.73,236.86,1352808.0,207.1401,207.1575,206.8779,206.9915,1352808.0
2017-03-20 09:35:00,236.86,236.89,236.7,236.76,930674.0,206.9915,207.0177,206.8517,206.9041,930674.0
2017-03-20 09:40:00,236.76,236.89,236.75,236.86,655946.0,206.9041,207.0177,206.8954,206.9915,655946.0
2017-03-20 09:45:00,236.86,236.94,236.74,236.92,733739.0,206.9915,207.0614,206.8866,207.0439,733739.0
2017-03-20 09:50:00,236.91,236.95,236.74,236.78,454960.0,207.0352,207.0701,206.8866,206.9216,454960.0
2017-03-20 09:55:00,236.77,236.95,236.76,236.88,689843.0,206.9128,207.0701,206.9041,207.009,689843.0
2017-03-20 10:00:00,236.87,236.99,236.84,236.9,447226.0,207.0002,207.1051,206.974,207.0265,447226.0
2017-03-20 10:05:00,236.91,237.0,236.89,236.99,421200.0,207.0352,207.1138,207.0177,207.1051,421200.0
2017-03-20 10:10:00,236.99,237.1,236.98,237.09,432419.0,207.1051,207.2012,207.0964,207.1925,432419.0
2017-03-20 10:15:00,237.09,237.28,237.07,237.27,724630.0,207.1925,207.3585,207.175,207.3498,724630.0
2017-03-20 10:20:00,237.27,237.34,237.23,237.26,719150.0,207.3498,207.411,207.3148,207.3411,719150.0
2017-03-20 10:25:00,237.26,237.34,237.25,237.28,308522.0,207.3411,207.411,207.3323,207.3585,308522.0
2017-03-20 10:30:00,237.27,237.3,237.11,237.11,915513.0,207.3498,207.376,207.21,207.21,915513.0
2017-03-20 10:35:00,237.12,237.19,237.08,237.19,564909.0,207.2187,207.2799,207.1838,207.2799,564909.0
2017-03-20 10:40:00,237.18,237.23,237.15,237.23,334699.0,207.2711,207.3148,207.2449,207.3148,334699.0
2017-03-20 10:45:00,237.23,237.3,237.21,237.22,354804.0,207.3148,207.376,207.2974,207.3061,354804.0
2017-03-20 10:50:00,237.23,237.36,237.22,237.23,537083.0,207.3148,207.4284,207.3061,207.3148,537083.0
2017-03-20 10:55:00,237.23,237.29,237.18,237.26,354123.0,207.3148,207.3673,207.2711,207.3411,354123.0
2017-03-20 11:00:00,237.26,237.32,237.19,237.23,437648.0,207.3411,207.3935,207.2799,207.3148,437648.0
2017-03-20 11:05:00,237.23,237.25,237.2,237.24,198279.0,207.3148,207.3323,207.2886,207.3236,198279.0
2017-03-20 11:10:00,237.24,237.25,237.08,237.09,265089.0,207.3236,207.3323,207.1838,207.1925,265089.0
2017-03-20 11:15:00,237.09,237.17,237.08,237.17,318286.0,207.1925,207.2624,207.1838,207.2624,318286.0
2017-03-20 11:20:00,237.17,237.19,237.03,237.09,833699.0,207.2624,207.2799,207.1401,207.1925,833699.0
2017-03-20 11:25:00,237.08,237.08,237.01,237.04,549812.0,207.1838,207.1838,207.1226,207.1488,549812.0
2017-03-20 11:30:00,237.04,237.07,236.98,237.01,389502.0,207.1488,207.175,207.0964,207.1226,389502.0
2017-03-20 11:35:00,237.02,237.08,236.99,237.05,243557.0,207.1313,207.1838,207.1051,207.1575,243557.0
2017-03-20 11:40:00,237.05,237.08,237.01,237.07,184055.0,207.1575,207.1838,207.1226,207.175,184055.0
2017-03-20 11:45:00,237.07,237.14,237.06,237.11,180668.0,207.175,207.2362,207.1663,207.21,180668.0
2017-03-20 11:50:00,237.11,237.2,237.09,237.19,225885.0,207.21,207.2886,207.1925,207.2799,225885.0
2017-03-20 11:55:00,237.19,237.2,237.12,237.17,353476.0,207.2799,207.2886,207.2187,207.2624,353476.0
2017-03-20 12:00:00,237.17,237.17,237.05,237.08,252144.0,207.2624,207.2624,207.1575,207.1838,252144.0
2017-03-20 12:05:00,237.07,237.14,237.06,237.08,188514.0,207.175,207.2362,207.1663,207.1838,188514.0
2017-03-20 12:10:00,237.09,237.19,237.07,237.08,285398.0,207.1925,207.2799,207.175,207.1838,285398.0
2017-03-20 12:15:00,237.08,237.09,236.92,236.95,492599.0,207.1838,207.1925,207.0439,207.0701,492599.0
2017-03-20 12:20:00,236.94,237.05,236.92,237.05,393561.0,207.0614,207.1575,207.0439,207.1575,393561.0
2017-03-20 12:25:00,237.06,237.11,237.0,237.0,321282.0,207.1663,207.21,207.1138,207.1138,321282.0
2017-03-20 12:30:00,237.0,237.03,236.98,237.0,174068.0,207.1138,207.1401,207.0964,207.1138,174068.0
2017-03-20 12:35:00,237.0,237.05,236.97,237.05,134431.0,207.1138,207.1575,207.0876,207.1575,134431.0
2017-03-20 12:40:00,237.05,237.15,237.03,237.14,165372.0,207.1575,207.2449,207.1401,207.2362,165372.0
2017-03-20 12:45:00,237.14,237.19,237.03,237.07,514522.0,207.2362,207.2799,207.1401,207.175,514522.0
2017-03-20 12:50:00,237.07,237.13,237.05,237.06,121452.0,207.175,207.2275,207.1575,207.1663,121452.0
2017-03-20 12:55:00,237.06,237.1,237.05,237.1,114145.0,207.1663,207.2012,207.1575,207.2012,114145.0
2017-03-20 13:00:00,237.09,237.1,237.0,237.0,329807.0,207.1925,207.2012,207.1138,207.1138,329807.0
2017-03-20 13:05:00,237.01,237.02,236.93,236.98,273572.0,207.1226,207.1313,207.0527,207.0964,273572.0
2017-03-20 13:10:00,236.97,237.03,236.96,237.01,158347.0,207.0876,207.1401,207.0789,207.1226,158347.0
2017-03-20 13:15:00,237.01,237.01,236.95,236.97,259603.0,207.1226,207.1226,207.0701,207.0876,259603.0
2017-03-20 13:20:00,236.97,237.02,236.95,237.01,341984.0,207.0876,207.1313,207.0701,207.1226,341984.0
2017-03-20 13:25:00,237.01,237.01,236.95,236.99,231539.0,207.1226,207.1226,207.0701,207.1051,231539.0
2017-03-20 13:30:00,236.98,237.05,236.97,237.02,177148.0,207.0964,207.1575,207.0876,207.1313,177148.0
2017-03-20 13:35:00,237.02,237.04,236.82,236.84,724146.0,207.1313,207.1488,206.9565,206.974,724146.0
2017-03-20 13:40:00,236.83,236.83,236.51,236.57,752330.0,206.9653,206.9653,206.6856,206.7381,752330.0
2017-03-20 13:45:00,236.57,236.66,236.5,236.58,605912.0,206.7381,206.8167,206.6769,206.7468,605912.0
2017-03-20 13:50:00,236.58,236.66,236.56,236.62,402368.0,206.7468,206.8167,206.7293,206.7818,402368.0
2017-03-20 13:55:00,236.61,236.67,236.6,236.67,212513.0,206.773,206.8255,206.7643,206.8255,212513.0
2017-03-20 14:00:00,236.68,236.69,236.62,236.63,358028.0,206.8342,206.8429,206.7818,206.7905,358028.0
2017-03-20 14:05:00,236.63,236.75,236.62,236.75,378882.0,206.7905,206.8954,206.7818,206.8954,378882.0
2017-03-20 14:10:00,236.75,236.79,236.72,236.78,239911.0,206.8954,206.9303,206.8692,206.9216,239911.0
2017-03-20 14:15:00,236.79,236.79,236.73,236.76,275273.0,206.9303,206.9303,206.8779,206.9041,275273.0
2017-03-20 14:20:00,236.77,236.79,236.72,236.76,174211.0,206.9128,206.9303,206.8692,206.9041,174211.0
2017-03-20 14:25:00,236.75,236.81,236.74,236.81,450887.0,206.8954,206.9478,206.8866,206.9478,450887.0
2017-03-20 14:30:00,236.81,236.82,236.76,236.77,273605.0,206.9478,206.9565,206.9041,206.9128,273605.0
2017-03-20 14:35:00,236.77,236.8,236.43,236.51,714896.0,206.9128,206.9391,206.6157,206.6856,714896.0
2017-03-20 14:40:00,236.52,236.6,236.51,236.55,474140.0,206.6944,206.7643,206.6856,206.7206,474140.0
2017-03-20 14:45:00,236.55,236.56,236.34,236.38,986166.0,206.7206,206.7293,206.5371,206.572,986166.0
2017-03-20 14:50:00,236.38,236.48,236.32,236.41,341504.0,206.572,206.6594,206.5196,206.5982,341504.0
2017-03-20 14:55:00,236.41,236.54,236.41,236.52,348597.0,206.5982,206.7119,206.5982,206.6944,348597.0
2017-03-20 15:00:00,236.53,236.55,236.48,236.5,308677.0,206.7031,206.7206,206.6594,206.6769,308677.0
2017-03-20 15:05:00,236.5,236.57,236.5,236.53,260191.0,206.6769,206.7381,206.6769,206.7031,260191.0
2017-03-20 15:10:00,236.53,236.66,236.53,236.64,319249.0,206.7031,206.8167,206.7031,206.7992,319249.0
2017-03-20 15:15:00,236.65,236.88,236.65,236.82,642566.0,206.808,207.009,206.808,206.9565,642566.0
2017-03-20 15:20:00,236.83,236.84,236.8,236.84,283527.0,206.9653,206.974,206.9391,206.974,283527.0
2017-03-20 15:25:00,236.84,236.94,236.81,236.91,416760.0,206.974,207.0614,206.9478,207.0352,416760.0
2017-03-20 15:30:00,236.91,236.99,236.9,236.98,1016335.0,207.0352,207.1051,207.0265,207.0964,1016335.0
2017-03-20 15:35:00,236.97,237.02,236.93,236.94,860026.0,207.0876,207.1313,207.0527,207.0614,860026.0
2017-03-20 15:40:00,236.94,236.98,236.9,236.93,509986.0,207.0614,207.0964,207.0265,207.0527,509986.0
2017-03-20 15:45:00,236.92,236.93,236.85,236.87,1041982.0,207.0439,207.0527,206.9828,207.0002,1041982.0
2017-03-20 15:50:00,236.87,236.95,236.77,236.77,1233017.0,207.0002,207.0701,206.9128,206.9128,1233017.0
2017-03-20 15:55:00,236.77,236.82,236.68,236.74,3088925.0,206.9128,206.9565,206.8342,206.8866,3088925.0
2017-03-21 09:30:00,237.47,237.55,237.33,237.54,1140357.0,207.5246,207.5945,207.4022,207.5857,1140357.0
2017-03-21 09:35:00,237.53,237.61,237.46,237.49,841589.0,207.577,207.6469,207.5158,207.5421,841589.0
2017-03-21 09:40:00,237.5,237.55,237.37,237.48,760665.0,207.5508,207.5945,207.4372,207.5333,760665.0
2017-03-21 09:45:00,237.48,237.49,237.25,237.27,597093.0,207.5333,207.5421,207.3323,207.3498,597093.0
2017-03-21 09:50:00,237.27,237.3,237.18,237.22,493289.0,207.3498,207.376,207.2711,207.3061,493289.0
2017-03-21 09:55:00,237.23,237.29,237.13,237.14,482751.0,207.3148,207.3673,207.2275,207.2362,482751.0
2017-03-21 10:00:00,237.14,237.14,236.81,236.91,1269905.0,207.2362,207.2362,206.9478,207.0352,1269905.0
2017-03-21 10:05:00,236.9,236.92,236.81,236.87,806454.0,207.0265,207.0439,206.9478,207.0002,806454.0
2017-03-21 10:10:00,236.87,236.91,236.54,236.57,922312.0,207.0002,207.0352,206.7119,206.7381,922312.0
2017-03-21 10:15:00,236.57,236.65,236.43,236.59,1115684.0,206.7381,206.808,206.6157,206.7555,1115684.0
2017-03-21 10:20:00,236.59,236.66,236.41,236.43,750922.0,206.7555,206.8167,206.5982,206.6157,750922.0
2017-03-21 10:25:00,236.43,236.49,236.0,236.06,1996037.0,206.6157,206.6682,206.2399,206.2924,1996037.0
2017-03-21 10:30:00,236.06,236.2,235.92,236.12,1361548.0,206.2924,206.4147,206.17,206.3448,1361548.0
2017-03-21 10:35:00,236.11,236.18,235.95,236.11,1270547.0,206.3361,206.3972,206.1963,206.3361,1270547.0
2017-03-21 10:40:00,236.11,236.23,236.05,236.11,1181732.0,206.3361,206.4409,206.2836,206.3361,1181732.0
2017-03-21 10:45:00,236.12,236.12,235.95,236.03,788861.0,206.3448,206.3448,206.1963,206.2662,788861.0
2017-03-21 10:50:00,236.02,236.07,235.6,235.66,1453694.0,206.2574,206.3011,205.8904,205.9428,1453694.0
2017-03-21 10:55:00,235.66,235.7,235.18,235.41,2798985.0,205.9428,205.9778,205.5233,205.7243,2798985.0
2017-03-21 11:00:00,235.4,235.49,235.21,235.23,1311421.0,205.7156,205.7943,205.5496,205.567,1311421.0
2017-03-21 11:05:00,235.24,235.33,235.05,235.23,2102009.0,205.5758,205.6544,205.4097,205.567,2102009.0
2017-03-21 11:10:00,235.24,235.38,235.15,235.18,1901039.0,205.5758,205.6981,205.4971,205.5233,1901039.0
2017-03-21 11:15:00,235.2,235.2,234.55,234.66,2378954.0,205.5408,205.5408,204.9728,205.0689,2378954.0
2017-03-21 11:20:00,234.65,234.98,234.52,234.95,2209580.0,205.0602,205.3486,204.9466,205.3224,2209580.0
2017-03-21 11:25:00,234.95,234.98,234.77,234.87,934454.0,205.3224,205.3486,205.1651,205.2524,934454.0
2017-03-21 11:30:00,234.86,234.92,234.45,234.49,2122806.0,205.2437,205.2961,204.8854,204.9204,2122806.0
2017-03-21 11:35:00,234.5,234.69,234.24,234.6,4361326.0,204.9291,205.0951,204.7019,205.0165,4361326.0
2017-03-21 11:40:00,234.59,234.67,234.41,234.67,1245853.0,205.0077,205.0777,204.8504,205.0777,1245853.0
2017-03-21 11:45:00,234.67,234.89,234.56,234.8,1578016.0,205.0777,205.2699,204.9815,205.1913,1578016.0
2017-03-21 11:50:00,234.8,234.98,234.7,234.91,1422799.0,205.1913,205.3486,205.1039,205.2874,1422799.0
2017-03-21 11:55:00,234.91,235.14,234.88,235.14,1238013.0,205.2874,205.4884,205.2612,205.4884,1238013.0
2017-03-21 12:00:00,235.14,235.16,234.89,235.13,1735689.0,205.4884,205.5059,205.2699,205.4797,1735689.0
2017-03-21 12:05:00,235.13,235.42,235.09,235.26,1866137.0,205.4797,205.7331,205.4447,205.5933,1866137.0
2017-03-21 12:10:00,235.27,235.28,235.04,235.07,1105548.0,205.602,205.6107,205.401,205.4272,1105548.0
2017-03-21 12:15:00,235.08,235.12,234.85,234.93,1037992.0,205.436,205.4709,205.235,205.3049,1037992.0
2017-03-21 12:20:00,234.94,235.09,234.78,234.92,833010.0,205.3136,205.4447,205.1738,205.2961,833010.0
2017-03-21 12:25:00,234.92,235.01,234.78,234.99,702845.0,205.2961,205.3748,205.1738,205.3573,702845.0
2017-03-21 12:30:00,234.98,235.09,234.9,234.93,670853.0,205.3486,205.4447,205.2787,205.3049,670853.0
2017-03-21 12:35:00,234.93,234.94,234.75,234.85,934961.0,205.3049,205.3136,205.1476,205.235,934961.0
2017-03-21 12:40:00,234.86,234.92,234.79,234.81,532132.0,205.2437,205.2961,205.1825,205.2,532132.0
2017-03-21 12:45:00,234.81,234.81,234.46,234.51,1423166.0,205.2,205.2,204.8941,204.9378,1423166.0
2017-03-21 12:50:00,234.52,234.67,234.38,234.6,898992.0,204.9466,205.0777,204.8242,205.0165,898992.0
2017-03-21 12:55:00,234.6,234.84,234.6,234.66,645481.0,205.0165,205.2262,205.0165,205.0689,645481.0
2017-03-21 13:00:00,234.66,234.8,234.63,234.7,685381.0,205.0689,205.1913,205.0427,205.1039,685381.0
2017-03-21 13:05:00,234.69,234.69,234.48,234.5,539128.0,205.0951,205.0951,204.9116,204.9291,539128.0
2017-03-21 13:10:00,234.5,234.68,234.3,234.37,1194053.0,204.9291,205.0864,204.7543,204.8155,1194053.0
2017-03-21 13:15:00,234.37,234.57,234.35,234.47,462044.0,204.8155,204.9903,204.798,204.9029,462044.0
2017-03-21 13:20:00,234.48,234.51,234.14,234.3,1042769.0,204.9116,204.9378,204.6145,204.7543,1042769.0
2017-03-21 13:25:00,234.3,234.58,234.3,234.55,749544.0,204.7543,204.999,204.7543,204.9728,749544.0
2017-03-21 13:30:00,234.55,234.65,234.49,234.5,796538.0,204.9728,205.0602,204.9204,204.9291,796538.0
2017-03-21 13:35:00,234.49,234.51,234.32,234.4,752000.0,204.9204,204.9378,204.7718,204.8417,752000.0
2017-03-21 13:40:00,234.4,234.48,234.29,234.3,683399.0,204.8417,204.9116,204.7456,204.7543,683399.0
2017-03-21 13:45:00,234.3,234.35,234.12,234.23,1144472.0,204.7543,204.798,204.597,204.6931,1144472.0
2017-03-21 13:50:00,234.23,234.26,233.93,234.04,1931436.0,204.6931,204.7194,204.431,204.5271,1931436.0
2017-03-21 13:55:00,234.04,234.09,233.87,233.92,1593593.0,204.5271,204.5708,204.3785,204.4222,1593593.0
2017-03-21 14:00:00,233.92,234.14,233.88,233.89,1217419.0,204.4222,204.6145,204.3873,204.396,1217419.0
2017-03-21 14:05:00,233.88,234.32,233.81,234.29,1392532.0,204.3873,204.7718,204.3261,204.7456,1392532.0
2017-03-21 14:10:00,234.29,234.33,234.11,234.3,1179712.0,204.7456,204.7805,204.5883,204.7543,1179712.0
2017-03-21 14:15:00,234.3,234.59,234.22,234.55,1230639.0,204.7543,205.0077,204.6844,204.9728,1230639.0
2017-03-21 14:20:00,234.55,234.56,234.23,234.33,925359.0,204.9728,204.9815,204.6931,204.7805,925359.0
2017-03-21 14:25:00,234.33,234.4,234.21,234.35,676764.0,204.7805,204.8417,204.6757,204.798,676764.0
2017-03-21 14:30:00,234.35,234.7,234.32,234.63,1263444.0,204.798,205.1039,204.7718,205.0427,1263444.0
2017-03-21 14:35:00,234.63,234.72,234.52,234.6,1201986.0,205.0427,205.1214,204.9466,205.0165,1201986.0
2017-03-21 14:40:00,234.59,234.6,234.4,234.41,827069.0,205.0077,205.0165,204.8417,204.8504,827069.0
2017-03-21 14:45:00,234.4,234.44,234.04,234.24,1340925.0,204.8417,204.8767,204.5271,204.7019,1340925.0
2017-03-21 14:50:00,234.24,234.36,234.09,234.34,783864.0,204.7019,204.8068,204.5708,204.7893,783864.0
2017-03-21 14:55:00,234.34,234.58,234.3,234.44,784378.0,204.7893,204.999,204.7543,204.8767,784378.0
2017-03-21 15:00:00,234.42,234.52,234.28,234.4,751613.0,204.8592,204.9466,204.7368,204.8417,751613.0
2017-03-21 15:05:00,234.39,234.62,234.38,234.46,1019961.0,204.833,205.034,204.8242,204.8941,1019961.0
2017-03-21 15:10:00,234.46,234.65,234.42,234.47,969398.0,204.8941,205.0602,204.8592,204.9029,969398.0
2017-03-21 15:15:00,234.48,234.59,234.34,234.5,885537.0,204.9116,205.0077,204.7893,204.9291,885537.0
2017-03-21 15:20:00,234.5,234.51,234.31,234.38,1049032.0,204.9291,204.9378,204.7631,204.8242,1049032.0
2017-03-21 15:25:00,234.38,234.54,234.38,234.46,691096.0,204.8242,204.9641,204.8242,204.8941,691096.0
2017-03-21 15:30:00,234.46,234.47,234.23,234.28,1416465.0,204.8941,204.9029,204.6931,204.7368,1416465.0
2017-03-21 15:35:00,234.26,234.39,234.02,234.02,1653216.0,204.7194,204.833,204.5096,204.5096,1653216.0
2017-03-21 15:40:00,234.02,234.11,233.75,233.79,2422107.0,204.5096,204.5883,204.2737,204.3086,2422107.0
2017-03-21 15:45:00,233.78,233.9,233.7,233.77,2525165.0,204.2999,204.4048,204.23,204.2912,2525165.0
2017-03-21 15:50:00,233.76,233.81,233.58,233.79,3828580.0,204.2824,204.3261,204.1251,204.3086,3828580.0
2017-03-21 15:55:00,233.79,233.89,233.62,233.79,6048521.0,204.3086,204.396,204.1601,204.3086,6048521.0
2017-03-22 09:30:00,233.77,233.79,233.4,233.71,3570850.0,204.2912,204.3086,203.9678,204.2387,3570850.0
2017-03-22 09:35:00,233.71,233.9,233.64,233.67,1596698.0,204.2387,204.4048,204.1775,204.2038,1596698.0
2017-03-22 09:40:00,233.67,233.85,233.65,233.72,1064928.0,204.2038,204.3611,204.1863,204.2475,1064928.0
2017-03-22 09:45:00,233.72,233.97,233.71,233.79,1066178.0,204.2475,204.4659,204.2387,204.3086,1066178.0
2017-03-22 09:50:00,233.8,233.84,233.52,233.6,987883.0,204.3174,204.3523,204.0727,204.1426,987883.0
2017-03-22 09:55:00,233.6,233.6,233.23,233.28,1622578.0,204.1426,204.1426,203.8192,203.8629,1622578.0
2017-03-22 10:00:00,233.27,233.55,233.26,233.37,1193714.0,203.8542,204.0989,203.8455,203.9416,1193714.0
2017-03-22 10:05:00,233.36,233.48,233.26,233.42,905531.0,203.9329,204.0377,203.8455,203.9853,905531.0
2017-03-22 10:10:00,233.43,233.47,233.11,233.2,1345561.0,203.994,204.029,203.7144,203.793,1345561.0
2017-03-22 10:15:00,233.2,233.35,233.17,233.23,1326167.0,203.793,203.9241,203.7668,203.8192,1326167.0
2017-03-22 10:20:00,233.23,233.48,233.2,233.33,1024694.0,203.8192,204.0377,203.793,203.9066,1024694.0
2017-03-22 10:25:00,233.32,233.41,233.25,233.34,874932.0,203.8979,203.9765,203.8367,203.9154,874932.0
2017-03-22 10:30:00,233.33,233.36,233.05,233.31,1779253.0,203.9066,203.9329,203.6619,203.8892,1779253.0
2017-03-22 10:35:00,233.31,233.87,233.28,233.72,2041696.0,203.8892,204.3785,203.8629,204.2475,2041696.0
2017-03-22 10:40:00,233.71,233.96,233.63,233.66,1591283.0,204.2387,204.4572,204.1688,204.195,1591283.0
2017-03-22 10:45:00,233.66,233.75,233.56,233.61,935303.0,204.195,204.2737,204.1076,204.1513,935303.0
2017-03-22 10:50:00,233.61,233.87,233.6,233.74,710742.0,204.1513,204.3785,204.1426,204.2649,710742.0
2017-03-22 10:55:00,233.73,233.96,233.6,233.94,932955.0,204.2562,204.4572,204.1426,204.4397,932955.0
2017-03-22 11:00:00,233.93,233.93,233.63,233.73,848006.0,204.431,204.431,204.1688,204.2562,848006.0
2017-03-22 11:05:00,233.74,233.87,233.67,233.75,672958.0,204.2649,204.3785,204.2038,204.2737,672958.0
2017-03-22 11:10:00,233.75,233.83,233.64,233.78,813405.0,204.2737,204.3436,204.1775,204.2999,813405.0
2017-03-22 11:15:00,233.77,234.42,233.77,234.31,2311721.0,204.2912,204.8592,204.2912,204.7631,2311721.0
2017-03-22 11:20:00,234.32,234.56,234.29,234.52,1628068.0,204.7718,204.9815,204.7456,204.9466,1628068.0
2017-03-22 11:25:00,234.52,234.52,234.35,234.42,856637.0,204.9466,204.9466,204.798,204.8592,856637.0
2017-03-22 11:30:00,234.42,234.44,234.19,234.22,985018.0,204.8592,204.8767,204.6582,204.6844,985018.0
2017-03-22 11:35:00,234.21,234.29,234.18,234.28,432515.0,204.6757,204.7456,204.6495,204.7368,432515.0
2017-03-22 11:40:00,234.28,234.45,234.26,234.45,799976.0,204.7368,204.8854,204.7194,204.8854,799976.0
2017-03-22 11:45:00,234.44,234.46,234.2,234.28,689478.0,204.8767,204.8941,204.6669,204.7368,689478.0
2017-03-22 11:50:00,234.28,234.34,234.18,234.22,317466.0,204.7368,204.7893,204.6495,204.6844,317466.0
2017-03-22 11:55:00,234.22,234.29,234.18,234.27,511734.0,204.6844,204.7456,204.6495,204.7281,511734.0
2017-03-22 12:00:00,234.27,234.33,234.2,234.32,692127.0,204.7281,204.7805,204.6669,204.7718,692127.0
2017-03-22 12:05:00,234.33,234.38,234.21,234.23,885471.0,204.7805,204.8242,204.6757,204.6931,885471.0
2017-03-22 12:10:00,234.25,234.25,234.0,234.02,1164083.0,204.7106,204.7106,204.4921,204.5096,1164083.0
2017-03-22 12:15:00,234.01,234.07,233.92,233.95,466680.0,204.5009,204.5533,204.4222,204.4485,466680.0
2017-03-22 12:20:00,233.95,234.0,233.86,233.9,573091.0,204.4485,204.4921,204.3698,204.4048,573091.0
2017-03-22 12:25:00,233.89,233.95,233.83,233.89,435907.0,204.396,204.4485,204.3436,204.396,435907.0
2017-03-22 12:30:00,233.88,234.03,233.81,233.99,695170.0,204.3873,204.5184,204.3261,204.4834,695170.0
2017-03-22 12:35:00,234.0,234.08,233.86,233.89,487597.0,204.4921,204.5621,204.3698,204.396,487597.0
2017-03-22 12:40:00,233.89,233.93,233.75,233.79,465759.0,204.396,204.431,204.2737,204.3086,465759.0
2017-03-22 12:45:00,233.8,233.9,233.76,233.82,402200.0,204.3174,204.4048,204.2824,204.3348,402200.0
2017-03-22 12:50:00,233.82,233.91,233.68,233.79,528897.0,204.3348,204.4135,204.2125,204.3086,528897.0
2017-03-22 12:55:00,233.79,233.9,233.75,233.89,533790.0,204.3086,204.4048,204.2737,204.396,533790.0
2017-03-22 13:00:00,233.88,233.89,233.42,233.63,2156920.0,204.3873,204.396,203.9853,204.1688,2156920.0
2017-03-22 13:05:00,233.62,233.7,233.5,233.68,456846.0,204.1601,204.23,204.0552,204.2125,456846.0
2017-03-22 13:10:00,233.67,233.78,233.6,233.62,309132.0,204.2038,204.2999,204.1426,204.1601,309132.0
2017-03-22 13:15:00,233.63,234.02,233.6,233.96,813274.0,204.1688,204.5096,204.1426,204.4572,813274.0
2017-03-22 13:20:00,233.96,234.08,233.84,233.92,605165.0,204.4572,204.5621,204.3523,204.4222,605165.0
2017-03-22 13:25:00,233.93,234.0,233.84,233.96,504332.0,204.431,204.4921,204.3523,204.4572,504332.0
2017-03-22 13:30:00,233.97,234.15,233.92,234.15,516250.0,204.4659,204.6232,204.4222,204.6232,516250.0
2017-03-22 13:35:00,234.15,234.2,234.05,234.19,484012.0,204.6232,204.6669,204.5358,204.6582,484012.0
2017-03-22 13:40:00,234.2,234.22,234.03,234.06,537690.0,204.6669,204.6844,204.5184,204.5446,537690.0
2017-03-22 13:45:00,234.06,234.12,233.83,233.97,953483.0,204.5446,204.597,204.3436,204.4659,953483.0
2017-03-22 13:50:00,233.96,233.97,233.81,233.85,242074.0,204.4572,204.4659,204.3261,204.3611,242074.0
2017-03-22 13:55:00,233.84,233.85,233.64,233.65,383655.0,204.3523,204.3611,204.1775,204.1863,383655.0
2017-03-22 14:00:00,233.66,233.95,233.64,233.91,437768.0,204.195,204.4485,204.1775,204.4135,437768.0
2017-03-22 14:05:00,233.91,233.91,233.78,233.83,337464.0,204.4135,204.4135,204.2999,204.3436,337464.0
2017-03-22 14:10:00,233.83,234.06,233.81,233.95,532983.0,204.3436,204.5446,204.3261,204.4485,532983.0
2017-03-22 14:15:00,233.94,233.96,233.82,233.83,303699.0,204.4397,204.4572,204.3348,204.3436,303699.0
2017-03-22 14:20:00,233.83,233.98,233.8,233.98,237145.0,204.3436,204.4747,204.3174,204.4747,237145.0
2017-03-22 14:25:00,233.97,233.98,233.72,233.78,373363.0,204.4659,204.4747,204.2475,204.2999,373363.0
2017-03-22 14:30:00,233.78,233.96,233.76,233.89,336852.0,204.2999,204.4572,204.2824,204.396,336852.0
2017-03-22 14:35:00,233.9,234.12,233.88,234.12,671788.0,204.4048,204.597,204.3873,204.597,671788.0
2017-03-22 14:40:00,234.12,234.15,234.03,234.12,578726.0,204.597,204.6232,204.5184,204.597,578726.0
2017-03-22 14:45:00,234.12,234.2,234.0,234.2,562485.0,204.597,204.6669,204.4921,204.6669,562485.0
2017-03-22 14:50:00,234.19,234.29,234.14,234.18,716091.0,204.6582,204.7456,204.6145,204.6495,716091.0
2017-03-22 14:55:00,234.17,234.22,234.1,234.21,398644.0,204.6407,204.6844,204.5795,204.6757,398644.0
2017-03-22 15:00:00,234.19,234.21,234.12,234.13,276706.0,204.6582,204.6757,204.597,204.6058,276706.0
2017-03-22 15:05:00,234.13,234.2,234.08,234.15,355253.0,204.6058,204.6669,204.5621,204.6232,355253.0
2017-03-22 15:10:00,234.14,234.19,234.11,234.17,975489.0,204.6145,204.6582,204.5883,204.6407,975489.0
2017-03-22 15:15:00,234.17,234.38,234.13,234.36,1146176.0,204.6407,204.8242,204.6058,204.8068,1146176.0
2017-03-22 15:20:00,234.37,234.61,234.36,234.44,1355619.0,204.8155,205.0252,204.8068,204.8767,1355619.0
2017-03-22 15:25:00,234.44,234.48,234.33,234.33,838522.0,204.8767,204.9116,204.7805,204.7805,838522.0
2017-03-22 15:30:00,234.34,234.37,234.2,234.22,647257.0,204.7893,204.8155,204.6669,204.6844,647257.0
2017-03-22 15:35:00,234.22,234.28,234.12,234.16,995235.0,204.6844,204.7368,204.597,204.632,995235.0
2017-03-22 15:40:00,234.16,234.35,234.12,234.2,1366111.0,204.632,204.798,204.597,204.6669,1366111.0
2017-03-22 15:45:00,234.2,234.34,234.18,234.33,955921.0,204.6669,204.7893,204.6495,204.7805,955921.0
2017-03-22 15:50:00,234.32,234.47,234.31,234.39,1954273.0,204.7718,204.9029,204.7631,204.833,1954273.0
2017-03-22 15:55:00,234.39,234.48,234.22,234.27,3167248.0,204.833,204.9116,204.6844,204.7281,3167248.0
2017-03-23 09:30:00,233.99,234.04,233.72,233.95,1596557.0,204.4834,204.5271,204.2475,204.4485,1596557.0
2017-03-23 09:35:00,233.94,234.45,233.88,234.2,2325448.0,204.4397,204.8854,204.3873,204.6669,2325448.0
2017-03-23 09:40:00,234.2,234.29,234.04,234.15,1298901.0,204.6669,204.7456,204.5271,204.6232,1298901.0
2017-03-23 09:45:00,234.15,234.2,233.99,234.11,659250.0,204.6232,204.6669,204.4834,204.5883,659250.0
2017-03-23 09:50:00,234.12,234.2,233.99,234.08,537788.0,204.597,204.6669,204.4834,204.5621,537788.0
2017-03-23 09:55:00,234.08,234.25,234.07,234.16,699757.0,204.5621,204.7106,204.5533,204.632,699757.0
2017-03-23 10:00:00,234.16,234.43,234.16,234.34,1182514.0,204.632,204.8679,204.632,204.7893,1182514.0
2017-03-23 10:05:00,234.33,234.35,234.19,234.28,1176410.0,204.7805,204.798,204.6582,204.7368,1176410.0
2017-03-23 10:10:00,234.28,234.3,234.14,234.27,520893.0,204.7368,204.7543,204.6145,204.7281,520893.0
2017-03-23 10:15:00,234.27,234.32,234.08,234.13,652419.0,204.7281,204.7718,204.5621,204.6058,652419.0
2017-03-23 10:20:00,234.13,234.35,234.12,234.32,544248.0,204.6058,204.798,204.597,204.7718,544248.0
2017-03-23 10:25:00,234.33,234.34,234.21,234.3,386100.0,204.7805,204.7893,204.6757,204.7543,386100.0
2017-03-23 10:30:00,234.3,234.45,234.24,234.39,733892.0,204.7543,204.8854,204.7019,204.833,733892.0
2017-03-23 10:35:00,234.39,234.61,234.39,234.59,953228.0,204.833,205.0252,204.833,205.0077,953228.0
2017-03-23 10:40:00,234.59,234.76,234.59,234.69,979086.0,205.0077,205.1563,205.0077,205.0951,979086.0
2017-03-23 10:45:00,234.69,234.77,234.63,234.69,888561.0,205.0951,205.1651,205.0427,205.0951,888561.0
2017-03-23 10:50:00,234.7,234.9,234.69,234.9,696674.0,205.1039,205.2787,205.0951,205.2787,696674.0
2017-03-23 10:55:00,234.89,234.97,234.77,234.77,1126972.0,205.2699,205.3398,205.1651,205.1651,1126972.0
2017-03-23 11:00:00,234.78,234.93,234.76,234.76,707380.0,205.1738,205.3049,205.1563,205.1563,707380.0
2017-03-23 11:05:00,234.77,235.04,234.75,235.03,1143396.0,205.1651,205.401,205.1476,205.3923,1143396.0
2017-03-23 11:10:00,235.03,235.19,234.94,235.16,1231363.0,205.3923,205.5321,205.3136,205.5059,1231363.0
2017-03-23 11:15:00,235.16,235.34,235.16,235.21,1403664.0,205.5059,205.6632,205.5059,205.5496,1403664.0
2017-03-23 11:20:00,235.21,235.23,235.08,235.14,1119420.0,205.5496,205.567,205.436,205.4884,1119420.0
2017-03-23 11:25:00,235.15,235.18,235.07,235.15,614700.0,205.4971,205.5233,205.4272,205.4971,614700.0
2017-03-23 11:30:00,235.16,235.21,235.13,235.17,375160.0,205.5059,205.5496,205.4797,205.5146,375160.0
2017-03-23 11:35:00,235.16,235.23,235.07,235.23,888180.0,205.5059,205.567,205.4272,205.567,888180.0
2017-03-23 11:40:00,235.23,235.23,235.1,235.11,889329.0,205.567,205.567,205.4534,205.4622,889329.0
2017-03-23 11:45:00,235.1,235.12,235.01,235.08,614938.0,205.4534,205.4709,205.3748,205.436,614938.0
2017-03-23 11:50:00,235.08,235.11,235.01,235.03,451286.0,205.436,205.4622,205.3748,205.3923,451286.0
2017-03-23 11:55:00,235.04,235.11,235.02,235.06,748404.0,205.401,205.4622,205.3835,205.4185,748404.0
2017-03-23 12:00:00,235.06,235.15,235.04,235.13,1122337.0,205.4185,205.4971,205.401,205.4797,1122337.0
2017-03-23 12:05:00,235.13,235.19,235.04,235.07,608374.0,205.4797,205.5321,205.401,205.4272,608374.0
2017-03-23 12:10:00,235.06,235.16,235.05,235.09,808990.0,205.4185,205.5059,205.4097,205.4447,808990.0
2017-03-23 12:15:00,235.09,235.26,235.08,235.18,555356.0,205.4447,205.5933,205.436,205.5233,555356.0
2017-03-23 12:20:00,235.18,235.29,235.17,235.28,452863.0,205.5233,205.6195,205.5146,205.6107,452863.0
2017-03-23 12:25:00,235.28,235.29,235.16,235.2,523692.0,205.6107,205.6195,205.5059,205.5408,523692.0
2017-03-23 12:30:00,235.2,235.22,235.09,235.19,461521.0,205.5408,205.5583,205.4447,205.5321,461521.0
2017-03-23 12:35:00,235.18,235.23,235.11,235.11,263244.0,205.5233,205.567,205.4622,205.4622,263244.0
2017-03-23 12:40:00,235.11,235.19,235.1,235.18,419249.0,205.4622,205.5321,205.4534,205.5233,419249.0
2017-03-23 12:45:00,235.18,235.22,235.05,235.08,339910.0,205.5233,205.5583,205.4097,205.436,339910.0
2017-03-23 12:50:00,235.08,235.15,235.07,235.14,280945.0,205.436,205.4971,205.4272,205.4884,280945.0
2017-03-23 12:55:00,235.13,235.31,235.13,235.28,436537.0,205.4797,205.637,205.4797,205.6107,436537.0
2017-03-23 13:00:00,235.29,235.29,234.78,234.8,1550023.0,205.6195,205.6195,205.1738,205.1913,1550023.0
2017-03-23 13:05:00,234.8,234.96,234.51,234.52,1348568.0,205.1913,205.3311,204.9378,204.9466,1348568.0
2017-03-23 13:10:00,234.52,234.73,234.36,234.54,1879061.0,204.9466,205.1301,204.8068,204.9641,1879061.0
2017-03-23 13:15:00,234.56,234.66,234.44,234.58,1320171.0,204.9815,205.0689,204.8767,204.999,1320171.0
2017-03-23 13:20:00,234.59,234.72,234.56,234.63,1002007.0,205.0077,205.1214,204.9815,205.0427,1002007.0
2017-03-23 13:25:00,234.63,234.69,234.28,234.32,955795.0,205.0427,205.0951,204.7368,204.7718,955795.0
2017-03-23 13:30:00,234.31,234.55,234.3,234.52,1171641.0,204.7631,204.9728,204.7543,204.9466,1171641.0
2017-03-23 13:35:00,234.5,234.64,234.45,234.47,1039165.0,204.9291,205.0514,204.8854,204.9029,1039165.0
2017-03-23 13:40:00,234.47,234.73,234.4,234.64,572461.0,204.9029,205.1301,204.8417,205.0514,572461.0
2017-03-23 13:45:00,234.64,234.82,234.63,234.78,643949.0,205.0514,205.2087,205.0427,205.1738,643949.0
2017-03-23 13:50:00,234.78,234.88,234.73,234.84,452412.0,205.1738,205.2612,205.1301,205.2262,452412.0
2017-03-23 13:55:00,234.84,234.85,234.69,234.69,286623.0,205.2262,205.235,205.0951,205.0951,286623.0
2017-03-23 14:00:00,234.7,234.76,234.63,234.75,431007.0,205.1039,205.1563,205.0427,205.1476,431007.0
2017-03-23 14:05:00,234.76,234.82,234.66,234.81,222675.0,205.1563,205.2087,205.0689,205.2,222675.0
2017-03-23 14:10:00,234.81,234.81,234.72,234.73,88441.0,205.2,205.2,205.1214,205.1301,88441.0
2017-03-23 14:15:00,234.72,234.8,234.72,234.78,300226.0,205.1214,205.1913,205.1214,205.1738,300226.0
2017-03-23 14:20:00,234.79,234.83,234.71,234.72,373271.0,205.1825,205.2175,205.1126,205.1214,373271.0
2017-03-23 14:25:00,234.72,234.77,234.68,234.68,222009.0,205.1214,205.1651,205.0864,205.0864,222009.0
2017-03-23 14:30:00,234.68,234.79,234.64,234.72,287903.0,205.0864,205.1825,205.0514,205.1214,287903.0
2017-03-23 14:35:00,234.71,234.75,234.53,234.72,736412.0,205.1126,205.1476,204.9553,205.1214,736412.0
2017-03-23 14:40:00,234.71,234.86,234.65,234.85,709922.0,205.1126,205.2437,205.0602,205.235,709922.0
2017-03-23 14:45:00,234.85,234.87,234.76,234.8,334398.0,205.235,205.2524,205.1563,205.1913,334398.0
2017-03-23 14:50:00,234.8,234.8,234.72,234.79,251015.0,205.1913,205.1913,205.1214,205.1825,251015.0
2017-03-23 14:55:00,234.79,234.96,234.61,234.61,662042.0,205.1825,205.3311,205.0252,205.0252,662042.0
2017-03-23 15:00:00,234.61,234.66,234.42,234.49,701659.0,205.0252,205.0689,204.8592,204.9204,701659.0
2017-03-23 15:05:00,234.5,234.59,234.46,234.47,406961.0,204.9291,205.0077,204.8941,204.9029,406961.0
2017-03-23 15:10:00,234.47,234.53,234.21,234.32,1653650.0,204.9029,204.9553,204.6757,204.7718,1653650.0
2017-03-23 15:15:00,234.32,234.39,234.02,234.12,2265237.0,204.7718,204.833,204.5096,204.597,2265237.0
2017-03-23 15:20:00,234.12,234.37,234.12,234.2,1228677.0,204.597,204.8155,204.597,204.6669,1228677.0
2017-03-23 15:25:00,234.2,234.3,233.91,233.94,1801341.0,204.6669,204.7543,204.4135,204.4397,1801341.0
2017-03-23 15:30:00,233.94,234.02,233.6,233.7,3227036.0,204.4397,204.5096,204.1426,204.23,3227036.0
2017-03-23 15:35:00,233.7,233.97,233.69,233.94,2082798.0,204.23,204.4659,204.2212,204.4397,2082798.0
2017-03-23 15:40:00,233.95,234.07,233.72,233.74,1855173.0,204.4485,204.5533,204.2475,204.2649,1855173.0
2017-03-23 15:45:00,233.74,234.08,233.7,234.06,2228694.0,204.2649,204.5621,204.23,204.5446,2228694.0
2017-03-23 15:50:00,234.05,234.05,233.75,233.89,2213943.0,204.5358,204.5358,204.2737,204.396,2213943.0
2017-03-23 15:55:00,233.89,234.2,233.77,234.01,6610282.0,204.396,204.6669,204.2912,204.5009,6610282.0
2017-03-24 09:30:00,234.38,234.59,234.28,234.53,1095260.0,204.8242,205.0077,204.7368,204.9553,1095260.0
2017-03-24 09:35:00,234.53,234.66,234.34,234.47,1093058.0,204.9553,205.0689,204.7893,204.9029,1093058.0
2017-03-24 09:40:00,234.48,234.63,234.44,234.63,700454.0,204.9116,205.0427,204.8767,205.0427,700454.0
2017-03-24 09:45:00,234.62,234.81,234.55,234.79,912524.0,205.034,205.2,204.9728,205.1825,912524.0
2017-03-24 09:50:00,234.79,234.81,234.66,234.67,682654.0,205.1825,205.2,205.0689,205.0777,682654.0
2017-03-24 09:55:00,234.68,234.7,234.56,234.62,549821.0,205.0864,205.1039,204.9815,205.034,549821.0
2017-03-24 10:00:00,234.62,234.7,234.59,234.6,433176.0,205.034,205.1039,205.0077,205.0165,433176.0
2017-03-24 10:05:00,234.59,234.67,234.56,234.6,617162.0,205.0077,205.0777,204.9815,205.0165,617162.0
2017-03-24 10:10:00,234.59,234.66,234.49,234.63,506525.0,205.0077,205.0689,204.9204,205.0427,506525.0
2017-03-24 10:15:00,234.64,234.74,234.58,234.67,488369.0,205.0514,205.1388,204.999,205.0777,488369.0
2017-03-24 10:20:00,234.66,234.69,234.51,234.59,321195.0,205.0689,205.0951,204.9378,205.0077,321195.0
2017-03-24 10:25:00,234.58,234.69,234.46,234.66,397048.0,204.999,205.0951,204.8941,205.0689,397048.0
2017-03-24 10:30:00,234.67,234.84,234.6,234.68,719289.0,205.0777,205.2262,205.0165,205.0864,719289.0
2017-03-24 10:35:00,234.69,234.74,234.66,234.68,230030.0,205.0951,205.1388,205.0689,205.0864,230030.0
2017-03-24 10:40:00,234.67,234.77,234.67,234.71,467145.0,205.0777,205.1651,205.0777,205.1126,467145.0
2017-03-24 10:45:00,234.7,234.82,234.67,234.77,732946.0,205.1039,205.2087,205.0777,205.1651,732946.0
2017-03-24 10:50:00,234.77,234.88,234.71,234.87,641504.0,205.1651,205.2612,205.1126,205.2524,641504.0
2017-03-24 10:55:00,234.86,234.97,234.86,234.92,860240.0,205.2437,205.3398,205.2437,205.2961,860240.0
2017-03-24 11:00:00,234.92,234.98,234.85,234.95,479757.0,205.2961,205.3486,205.235,205.3224,479757.0
2017-03-24 11:05:00,234.95,235.04,234.85,234.9,664225.0,205.3224,205.401,205.235,205.2787,664225.0
2017-03-24 11:10:00,234.91,234.93,234.82,234.89,439877.0,205.2874,205.3049,205.2087,205.2699,439877.0
2017-03-24 11:15:00,234.89,234.9,234.77,234.82,434991.0,205.2699,205.2787,205.1651,205.2087,434991.0
2017-03-24 11:20:00,234.82,234.86,234.64,234.69,448696.0,205.2087,205.2437,205.0514,205.0951,448696.0
2017-03-24 11:25:00,234.7,234.75,234.65,234.66,328651.0,205.1039,205.1476,205.0602,205.0689,328651.0
2017-03-24 11:30:00,234.66,234.76,234.66,234.76,311153.0,205.0689,205.1563,205.0689,205.1563,311153.0
2017-03-24 11:35:00,234.76,234.78,234.73,234.75,194654.0,205.1563,205.1738,205.1301,205.1476,194654.0
2017-03-24 11:40:00,234.75,234.8,234.68,234.69,376122.0,205.1476,205.1913,205.0864,205.0951,376122.0
2017-03-24 11:45:00,234.68,234.76,234.66,234.74,247893.0,205.0864,205.1563,205.0689,205.1388,247893.0
2017-03-24 11:50:00,234.75,234.88,234.74,234.83,249523.0,205.1476,205.2612,205.1388,205.2175,249523.0
2017-03-24 11:55:00,234.83,234.86,234.77,234.84,199440.0,205.2175,205.2437,205.1651,205.2262,199440.0
2017-03-24 12:00:00,234.84,234.91,234.78,234.84,308463.0,205.2262,205.2874,205.1738,205.2262,308463.0
2017-03-24 12:05:00,234.84,234.89,234.82,234.86,242000.0,205.2262,205.2699,205.2087,205.2437,242000.0
2017-03-24 12:10:00,234.86,234.88,234.31,234.49,2562182.0,205.2437,205.2612,204.7631,204.9204,2562182.0
2017-03-24 12:15:00,234.49,234.52,234.3,234.31,795999.0,204.9204,204.9466,204.7543,204.7631,795999.0
2017-03-24 12:20:00,234.31,234.36,234.14,234.3,1225001.0,204.7631,204.8068,204.6145,204.7543,1225001.0
2017-03-24 12:25:00,234.3,234.76,234.2,234.62,1453750.0,204.7543,205.1563,204.6669,205.034,1453750.0
2017-03-24 12:30:00,234.62,234.74,234.44,234.46,927444.0,205.034,205.1388,204.8767,204.8941,927444.0
2017-03-24 12:35:00,234.47,234.66,234.43,234.65,460698.0,204.9029,205.0689,204.8679,205.0602,460698.0
2017-03-24 12:40:00,234.66,234.72,234.56,234.69,396532.0,205.0689,205.1214,204.9815,205.0951,396532.0
2017-03-24 12:45:00,234.7,234.75,234.6,234.71,474068.0,205.1039,205.1476,205.0165,205.1126,474068.0
2017-03-24 12:50:00,234.71,234.73,234.38,234.59,1287765.0,205.1126,205.1301,204.8242,205.0077,1287765.0
2017-03-24 12:55:00,234.59,234.62,234.45,234.52,477836.0,205.0077,205.034,204.8854,204.9466,477836.0
2017-03-24 13:00:00,234.52,234.62,234.46,234.51,364489.0,204.9466,205.034,204.8941,204.9378,364489.0
2017-03-24 13:05:00,234.52,234.52,234.24,234.31,853435.0,204.9466,204.9466,204.7019,204.7631,853435.0
2017-03-24 13:10:00,234.31,234.38,234.15,234.26,666252.0,204.7631,204.8242,204.6232,204.7194,666252.0
2017-03-24 13:15:00,234.25,234.37,234.23,234.3,490419.0,204.7106,204.8155,204.6931,204.7543,490419.0
2017-03-24 13:20:00,234.3,234.4,234.27,234.37,664763.0,204.7543,204.8417,204.7281,204.8155,664763.0
2017-03-24 13:25:00,234.37,234.56,234.37,234.48,670248.0,204.8155,204.9815,204.8155,204.9116,670248.0
2017-03-24 13:30:00,234.47,234.5,234.38,234.44,366006.0,204.9029,204.9291,204.8242,204.8767,366006.0
2017-03-24 13:35:00,234.43,234.44,234.3,234.31,486496.0,204.8679,204.8767,204.7543,204.7631,486496.0
2017-03-24 13:40:00,234.3,234.4,234.26,234.35,318340.0,204.7543,204.8417,204.7194,204.798,318340.0
2017-03-24 13:45:00,234.34,234.39,234.26,234.31,384041.0,204.7893,204.833,204.7194,204.7631,384041.0
2017-03-24 13:50:00,234.31,234.33,234.11,234.14,495517.0,204.7631,204.7805,204.5883,204.6145,495517.0
2017-03-24 13:55:00,234.15,234.15,233.91,233.98,1372004.0,204.6232,204.6232,204.4135,204.4747,1372004.0
2017-03-24 14:00:00,233.98,234.17,233.97,234.06,1171514.0,204.4747,204.6407,204.4659,204.5446,1171514.0
2017-03-24 14:05:00,234.06,234.16,234.04,234.05,665189.0,204.5446,204.632,204.5271,204.5358,665189.0
2017-03-24 14:10:00,234.05,234.19,234.04,234.1,319061.0,204.5358,204.6582,204.5271,204.5795,319061.0
2017-03-24 14:15:00,234.11,234.23,234.01,234.22,422246.0,204.5883,204.6931,204.5009,204.6844,422246.0
2017-03-24 14:20:00,234.23,234.23,234.14,234.17,459342.0,204.6931,204.6931,204.6145,204.6407,459342.0
2017-03-24 14:25:00,234.18,234.21,234.02,234.1,711592.0,204.6495,204.6757,204.5096,204.5795,711592.0
2017-03-24 14:30:00,234.1,234.2,234.08,234.1,526491.0,204.5795,204.6669,204.5621,204.5795,526491.0
2017-03-24 14:35:00,234.1,234.14,233.93,233.95,891136.0,204.5795,204.6145,204.431,204.4485,891136.0
2017-03-24 14:40:00,233.96,234.0,233.84,233.88,1277727.0,204.4572,204.4921,204.3523,204.3873,1277727.0
2017-03-24 14:45:00,233.88,233.97,233.69,233.8,1216356.0,204.3873,204.4659,204.2212,204.3174,1216356.0
2017-03-24 14:50:00,233.8,233.81,233.48,233.55,919764.0,204.3174,204.3261,204.0377,204.0989,919764.0
2017-03-24 14:55:00,233.55,233.65,233.49,233.54,1011769.0,204.0989,204.1863,204.0465,204.0902,1011769.0
2017-03-24 15:00:00,233.55,233.59,233.24,233.4,2013221.0,204.0989,204.1339,203.828,203.9678,2013221.0
2017-03-24 15:05:00,233.39,233.41,233.18,233.36,1724320.0,203.9591,203.9765,203.7756,203.9329,1724320.0
2017-03-24 15:10:00,233.36,233.42,233.16,233.23,1413019.0,203.9329,203.9853,203.7581,203.8192,1413019.0
2017-03-24 15:15:00,233.24,233.25,232.96,233.1,2011155.0,203.828,203.8367,203.5833,203.7056,2011155.0
2017-03-24 15:20:00,233.1,233.36,233.08,233.34,1120127.0,203.7056,203.9329,203.6882,203.9154,1120127.0
2017-03-24 15:25:00,233.35,233.5,233.27,233.45,952452.0,203.9241,204.0552,203.8542,204.0115,952452.0
2017-03-24 15:30:00,233.43,233.7,233.14,233.64,2717648.0,203.994,204.23,203.7406,204.1775,2717648.0
2017-03-24 15:35:00,233.64,234.22,233.43,234.21,4875149.0,204.1775,204.6844,203.994,204.6757,4875149.0
2017-03-24 15:40:00,234.21,234.49,234.16,234.23,3871998.0,204.6757,204.9204,204.632,204.6931,3871998.0
2017-03-24 15:45:00,234.24,234.24,233.59,233.85,4197981.0,204.7019,204.7019,204.1339,204.3611,4197981.0
2017-03-24 15:50:00,233.84,234.22,233.77,234.09,3833733.0,204.3523,204.6844,204.2912,204.5708,3833733.0
2017-03-24 15:55:00,234.09,234.17,233.7,233.9,10292002.0,204.5708,204.6407,204.23,204.4048,10292002.0
2017-03-27 09:30:00,231.93,232.2,231.63,232.02,3408292.0,202.6832,202.9191,202.421,202.7618,3408292.0
2017-03-27 09:35:00,232.02,232.13,231.61,231.84,2329056.0,202.7618,202.858,202.4035,202.6045,2329056.0
2017-03-27 09:40:00,231.84,231.92,231.65,231.83,1655474.0,202.6045,202.6744,202.4385,202.5958,1655474.0
2017-03-27 09:45:00,231.84,232.2,231.76,232.17,1722146.0,202.6045,202.9191,202.5346,202.8929,1722146.0
2017-03-27 09:50:00,232.18,232.61,232.16,232.37,1865035.0,202.9017,203.2774,202.8842,203.0677,1865035.0
2017-03-27 09:55:00,232.37,232.53,232.22,232.47,1134278.0,203.0677,203.2075,202.9366,203.1551,1134278.0
2017-03-27 10:00:00,232.47,232.49,232.22,232.3,957541.0,203.1551,203.1726,202.9366,203.0065,957541.0
2017-03-27 10:05:00,232.3,232.53,232.14,232.26,1375670.0,203.0065,203.2075,202.8667,202.9716,1375670.0
2017-03-27 10:10:00,232.27,232.43,232.26,232.35,814103.0,202.9803,203.1201,202.9716,203.0502,814103.0
2017-03-27 10:15:00,232.34,232.48,232.24,232.31,1585567.0,203.0415,203.1638,202.9541,203.0153,1585567.0
2017-03-27 10:20:00,232.31,232.37,232.23,232.36,1123518.0,203.0153,203.0677,202.9454,203.059,1123518.0
2017-03-27 10:25:00,232.35,232.56,232.26,232.39,1863679.0,203.0502,203.2337,202.9716,203.0852,1863679.0
2017-03-27 10:30:00,232.4,232.67,232.38,232.6,1074892.0,203.0939,203.3299,203.0764,203.2687,1074892.0
2017-03-27 10:35:00,232.6,232.67,232.46,232.46,1025396.0,203.2687,203.3299,203.1463,203.1463,1025396.0
2017-03-27 10:40:00,232.47,232.78,232.4,232.76,742539.0,203.1551,203.426,203.0939,203.4085,742539.0
2017-03-27 10:45:00,232.75,232.78,232.61,232.64,679031.0,203.3998,203.426,203.2774,203.3036,679031.0
2017-03-27 10:50:00,232.64,232.74,232.58,232.67,923003.0,203.3036,203.391,203.2512,203.3299,923003.0
2017-03-27 10:55:00,232.66,232.88,232.61,232.84,692970.0,203.3211,203.5134,203.2774,203.4784,692970.0
2017-03-27 11:00:00,232.84,232.88,232.78,232.84,534928.0,203.4784,203.5134,203.426,203.4784,534928.0
2017-03-27 11:05:00,232.84,232.85,232.64,232.66,741588.0,203.4784,203.4872,203.3036,203.3211,741588.0
2017-03-27 11:10:00,232.65,232.76,232.6,232.67,935594.0,203.3124,203.4085,203.2687,203.3299,935594.0
2017-03-27 11:15:00,232.67,232.8,232.64,232.74,476948.0,203.3299,203.4435,203.3036,203.391,476948.0
2017-03-27 11:20:00,232.74,232.81,232.68,232.78,680810.0,203.391,203.4522,203.3386,203.426,680810.0
2017-03-27 11:25:00,232.79,233.08,232.73,233.08,1002717.0,203.4347,203.6882,203.3823,203.6882,1002717.0
2017-03-27 11:30:00,233.08,233.32,233.05,233.23,1718659.0,203.6882,203.8979,203.6619,203.8192,1718659.0
2017-03-27 11:35:00,233.23,233.29,233.18,233.24,1121755.0,203.8192,203.8717,203.7756,203.828,1121755.0
2017-03-27 11:40:00,233.23,233.38,233.23,233.24,760440.0,203.8192,203.9503,203.8192,203.828,760440.0
2017-03-27 11:45:00,233.25,233.29,233.14,233.15,715352.0,203.8367,203.8717,203.7406,203.7493,715352.0
2017-03-27 11:50:00,233.15,233.16,232.94,233.03,1208673.0,203.7493,203.7581,203.5658,203.6445,1208673.0
2017-03-27 11:55:00,233.04,233.21,233.04,233.21,422327.0,203.6532,203.8018,203.6532,203.8018,422327.0
2017-03-27 12:00:00,233.21,233.38,233.11,233.38,578598.0,203.8018,203.9503,203.7144,203.9503,578598.0
2017-03-27 12:05:00,233.38,233.47,233.34,233.35,837607.0,203.9503,204.029,203.9154,203.9241,837607.0
2017-03-27 12:10:00,233.36,233.41,233.26,233.28,355191.0,203.9329,203.9765,203.8455,203.8629,355191.0
2017-03-27 12:15:00,233.28,233.39,233.22,233.38,655574.0,203.8629,203.9591,203.8105,203.9503,655574.0
2017-03-27 12:20:00,233.39,233.4,233.27,233.36,426907.0,203.9591,203.9678,203.8542,203.9329,426907.0
2017-03-27 12:25:00,233.36,233.36,233.2,233.23,482645.0,203.9329,203.9329,203.793,203.8192,482645.0
2017-03-27 12:30:00,233.23,233.29,233.16,233.27,430531.0,203.8192,203.8717,203.7581,203.8542,430531.0
2017-03-27 12:35:00,233.28,233.37,233.23,233.23,261879.0,203.8629,203.9416,203.8192,203.8192,261879.0
2017-03-27 12:40:00,233.23,233.33,233.21,233.31,167948.0,203.8192,203.9066,203.8018,203.8892,167948.0
2017-03-27 12:45:00,233.31,233.36,233.28,233.35,386634.0,203.8892,203.9329,203.8629,203.9241,386634.0
2017-03-27 12:50:00,233.35,233.63,233.33,233.61,849399.0,203.9241,204.1688,203.9066,204.1513,849399.0
2017-03-27 12:55:00,233.61,233.61,233.48,233.52,351883.0,204.1513,204.1513,204.0377,204.0727,351883.0
2017-03-27 13:00:00,233.52,233.82,233.5,233.76,584294.0,204.0727,204.3348,204.0552,204.2824,584294.0
2017-03-27 13:05:00,233.75,233.79,233.7,233.76,558312.0,204.2737,204.3086,204.23,204.2824,558312.0
2017-03-27 13:10:00,233.76,233.76,233.56,233.6,402052.0,204.2824,204.2824,204.1076,204.1426,402052.0
2017-03-27 13:15:00,233.6,233.63,233.53,233.58,283171.0,204.1426,204.1688,204.0814,204.1251,283171.0
2017-03-27 13:20:00,233.57,233.7,233.55,233.61,452120.0,204.1164,204.23,204.0989,204.1513,452120.0
2017-03-27 13:25:00,233.61,233.63,233.44,233.53,344648.0,204.1513,204.1688,204.0028,204.0814,344648.0
2017-03-27 13:30:00,233.52,233.57,233.45,233.45,276537.0,204.0727,204.1164,204.0115,204.0115,276537.0
2017-03-27 13:35:00,233.45,233.51,233.31,233.32,834615.0,204.0115,204.0639,203.8892,203.8979,834615.0
2017-03-27 13:40:00,233.31,233.44,233.28,233.34,627132.0,203.8892,204.0028,203.8629,203.9154,627132.0
2017-03-27 13:45:00,233.34,233.35,233.25,233.29,475646.0,203.9154,203.9241,203.8367,203.8717,475646.0
2017-03-27 13:50:00,233.29,233.37,233.2,233.35,503262.0,203.8717,203.9416,203.793,203.9241,503262.0
2017-03-27 13:55:00,233.35,233.41,233.28,233.29,382238.0,203.9241,203.9765,203.8629,203.8717,382238.0
2017-03-27 14:00:00,233.29,233.45,233.28,233.4,349448.0,203.8717,204.0115,203.8629,203.9678,349448.0
2017-03-27 14:05:00,233.41,233.51,233.41,233.47,599548.0,203.9765,204.0639,203.9765,204.029,599548.0
2017-03-27 14:10:00,233.47,233.47,233.26,233.26,482321.0,204.029,204.029,203.8455,203.8455,482321.0
2017-03-27 14:15:00,233.26,233.28,233.05,233.13,1340181.0,203.8455,203.8629,203.6619,203.7319,1340181.0
2017-03-27 14:20:00,233.13,233.15,233.02,233.14,625385.0,203.7319,203.7493,203.6357,203.7406,625385.0
2017-03-27 14:25:00,233.15,233.23,233.05,233.22,756978.0,203.7493,203.8192,203.6619,203.8105,756978.0
2017-03-27 14:30:00,233.22,233.31,233.15,233.27,735251.0,203.8105,203.8892,203.7493,203.8542,735251.0
2017-03-27 14:35:00,233.26,233.3,233.16,233.16,285139.0,203.8455,203.8804,203.7581,203.7581,285139.0
2017-03-27 14:40:00,233.16,233.24,233.14,233.2,249341.0,203.7581,203.828,203.7406,203.793,249341.0
2017-03-27 14:45:00,233.2,233.48,233.17,233.41,650500.0,203.793,204.0377,203.7668,203.9765,650500.0
2017-03-27 14:50:00,233.41,233.44,233.32,233.34,781407.0,203.9765,204.0028,203.8979,203.9154,781407.0
2017-03-27 14:55:00,233.34,233.6,233.32,233.56,615992.0,203.9154,204.1426,203.8979,204.1076,615992.0
2017-03-27 15:00:00,233.55,233.68,233.47,233.66,452758.0,204.0989,204.2125,204.029,204.195,452758.0
2017-03-27 15:05:00,233.65,233.66,233.53,233.58,557636.0,204.1863,204.195,204.0814,204.1251,557636.0
2017-03-27 15:10:00,233.58,233.73,233.56,233.68,420588.0,204.1251,204.2562,204.1076,204.2125,420588.0
2017-03-27 15:15:00,233.68,233.75,233.65,233.73,361223.0,204.2125,204.2737,204.1863,204.2562,361223.0
2017-03-27 15:20:00,233.73,233.74,233.59,233.59,538875.0,204.2562,204.2649,204.1339,204.1339,538875.0
2017-03-27 15:25:00,233.59,233.72,233.55,233.56,647567.0,204.1339,204.2475,204.0989,204.1076,647567.0
2017-03-27 15:30:00,233.55,233.71,233.47,233.7,635913.0,204.0989,204.2387,204.029,204.23,635913.0
2017-03-27 15:35:00,233.68,233.84,233.65,233.79,808557.0,204.2125,204.3523,204.1863,204.3086,808557.0
2017-03-27 15:40:00,233.8,233.92,233.77,233.83,877725.0,204.3174,204.4222,204.2912,204.3436,877725.0
2017-03-27 15:45:00,233.83,233.87,233.69,233.7,1395095.0,204.3436,204.3785,204.2212,204.23,1395095.0
2017-03-27 15:50:00,233.7,233.78,233.62,233.68,1576030.0,204.23,204.2999,204.1601,204.2125,1576030.0
2017-03-27 15:55:00,233.68,233.69,233.5,233.58,4637167.0,204.2125,204.2212,204.0552,204.1251,4637167.0
2017-03-28 09:30:00,233.27,233.58,233.25,233.57,1468103.0,203.8542,204.1251,203.8367,204.1164,1468103.0
2017-03-28 09:35:00,233.57,233.76,233.55,233.63,894074.0,204.1164,204.2824,204.0989,204.1688,894074.0
2017-03-28 09:40:00,233.64,233.76,233.57,233.58,996397.0,204.1775,204.2824,204.1164,204.1251,996397.0
2017-03-28 09:45:00,233.58,233.6,233.3,233.42,1001060.0,204.1251,204.1426,203.8804,203.9853,1001060.0
2017-03-28 09:50:00,233.41,233.48,233.14,233.27,1469608.0,203.9765,204.0377,203.7406,203.8542,1469608.0
2017-03-28 09:55:00,233.28,233.42,233.24,233.3,743048.0,203.8629,203.9853,203.828,203.8804,743048.0
2017-03-28 10:00:00,233.3,233.95,233.29,233.92,2341261.0,203.8804,204.4485,203.8717,204.4222,2341261.0
2017-03-28 10:05:00,233.92,234.03,233.84,233.9,1361908.0,204.4222,204.5184,204.3523,204.4048,1361908.0
2017-03-28 10:10:00,233.9,234.0,233.72,233.73,953749.0,204.4048,204.4921,204.2475,204.2562,953749.0
2017-03-28 10:15:00,233.71,233.82,233.68,233.74,755215.0,204.2387,204.3348,204.2125,204.2649,755215.0
2017-03-28 10:20:00,233.74,233.76,233.39,233.58,1234547.0,204.2649,204.2824,203.9591,204.1251,1234547.0
2017-03-28 10:25:00,233.58,233.67,233.41,233.6,715774.0,204.1251,204.2038,203.9765,204.1426,715774.0
2017-03-28 10:30:00,233.6,233.74,233.51,233.59,726625.0,204.1426,204.2649,204.0639,204.1339,726625.0
2017-03-28 10:35:00,233.6,233.71,233.49,233.62,517828.0,204.1426,204.2387,204.0465,204.1601,517828.0
2017-03-28 10:40:00,233.62,233.88,233.61,233.81,537855.0,204.1601,204.3873,204.1513,204.3261,537855.0
2017-03-28 10:45:00,233.81,233.92,233.78,233.88,470214.0,204.3261,204.4222,204.2999,204.3873,470214.0
2017-03-28 10:50:00,233.87,233.93,233.73,233.92,524439.0,204.3785,204.431,204.2562,204.4222,524439.0
2017-03-28 10:55:00,233.93,234.03,233.79,233.99,944160.0,204.431,204.5184,204.3086,204.4834,944160.0
2017-03-28 11:00:00,234.0,234.17,233.97,234.14,1203665.0,204.4921,204.6407,204.4659,204.6145,1203665.0
2017-03-28 11:05:00,234.14,234.5,234.14,234.44,1831001.0,204.6145,204.9291,204.6145,204.8767,1831001.0
2017-03-28 11:10:00,234.43,234.59,234.43,234.51,1328540.0,204.8679,205.0077,204.8679,204.9378,1328540.0
2017-03-28 11:15:00,234.52,234.62,234.46,234.47,641702.0,204.9466,205.034,204.8941,204.9029,641702.0
2017-03-28 11:20:00,234.46,234.49,234.4,234.45,626047.0,204.8941,204.9204,204.8417,204.8854,626047.0
2017-03-28 11:25:00,234.45,234.5,234.39,234.46,703179.0,204.8854,204.9291,204.833,204.8941,703179.0
2017-03-28 11:30:00,234.47,234.55,234.42,234.54,359644.0,204.9029,204.9728,204.8592,204.9641,359644.0
2017-03-28 11:35:00,234.54,234.55,234.38,234.42,783825.0,204.9641,204.9728,204.8242,204.8592,783825.0
2017-03-28 11:40:00,234.42,234.54,234.42,234.51,370183.0,204.8592,204.9641,204.8592,204.9378,370183.0
2017-03-28 11:45:00,234.5,234.78,234.49,234.76,959101.0,204.9291,205.1738,204.9204,205.1563,959101.0
2017-03-28 11:50:00,234.76,234.9,234.73,234.84,900127.0,205.1563,205.2787,205.1301,205.2262,900127.0
2017-03-28 11:55:00,234.84,234.91,234.75,234.75,368249.0,205.2262,205.2874,205.1476,205.1476,368249.0
2017-03-28 12:00:00,234.75,234.89,234.74,234.87,402781.0,205.1476,205.2699,205.1388,205.2524,402781.0
2017-03-28 12:05:00,234.88,234.93,234.81,234.83,374217.0,205.2612,205.3049,205.2,205.2175,374217.0
2017-03-28 12:10:00,234.83,234.9,234.78,234.88,315929.0,205.2175,205.2787,205.1738,205.2612,315929.0
2017-03-28 12:15:00,234.89,234.96,234.7,234.74,637362.0,205.2699,205.3311,205.1039,205.1388,637362.0
2017-03-28 12:20:00,234.74,234.79,234.71,234.76,268671.0,205.1388,205.1825,205.1126,205.1563,268671.0
2017-03-28 12:25:00,234.75,234.79,234.7,234.73,230489.0,205.1476,205.1825,205.1039,205.1301,230489.0
2017-03-28 12:30:00,234.74,234.76,234.68,234.71,319677.0,205.1388,205.1563,205.0864,205.1126,319677.0
2017-03-28 12:35:00,234.71,234.8,234.67,234.75,276645.0,205.1126,205.1913,205.0777,205.1476,276645.0
2017-03-28 12:40:00,234.74,234.76,234.63,234.71,263362.0,205.1388,205.1563,205.0427,205.1126,263362.0
2017-03-28 12:45:00,234.71,234.72,234.62,234.64,276205.0,205.1126,205.1214,205.034,205.0514,276205.0
2017-03-28 12:50:00,234.63,234.67,234.62,234.66,346883.0,205.0427,205.0777,205.034,205.0689,346883.0
2017-03-28 12:55:00,234.66,234.82,234.65,234.81,352199.0,205.0689,205.2087,205.0602,205.2,352199.0
2017-03-28 13:00:00,234.81,234.9,234.8,234.88,383728.0,205.2,205.2787,205.1913,205.2612,383728.0
2017-03-28 13:05:00,234.88,234.95,234.85,234.92,463872.0,205.2612,205.3224,205.235,205.2961,463872.0
2017-03-28 13:10:00,234.91,235.02,234.9,235.01,529128.0,205.2874,205.3835,205.2787,205.3748,529128.0
2017-03-28 13:15:00,235.01,235.08,234.99,235.05,584665.0,205.3748,205.436,205.3573,205.4097,584665.0
2017-03-28 13:20:00,235.06,235.08,234.96,234.96,453394.0,205.4185,205.436,205.3311,205.3311,453394.0
2017-03-28 13:25:00,234.97,235.06,234.95,235.03,223919.0,205.3398,205.4185,205.3224,205.3923,223919.0
2017-03-28 13:30:00,235.03,235.04,234.92,234.96,365629.0,205.3923,205.401,205.2961,205.3311,365629.0
2017-03-28 13:35:00,234.96,235.0,234.94,235.0,197943.0,205.3311,205.366,205.3136,205.366,197943.0
2017-03-28 13:40:00,235.0,235.22,234.99,235.22,792529.0,205.366,205.5583,205.3573,205.5583,792529.0
2017-03-28 13:45:00,235.22,235.24,235.13,235.2,433131.0,205.5583,205.5758,205.4797,205.5408,433131.0
2017-03-28 13:50:00,235.21,235.29,235.2,235.23,451696.0,205.5496,205.6195,205.5408,205.567,451696.0
2017-03-28 13:55:00,235.24,235.5,235.22,235.48,878064.0,205.5758,205.803,205.5583,205.7855,878064.0
2017-03-28 14:00:00,235.48,235.49,235.35,235.4,698842.0,205.7855,205.7943,205.6719,205.7156,698842.0
2017-03-28 14:05:00,235.4,235.46,235.36,235.46,514492.0,205.7156,205.768,205.6807,205.768,514492.0
2017-03-28 14:10:00,235.46,235.68,235.44,235.64,1179884.0,205.768,205.9603,205.7506,205.9253,1179884.0
2017-03-28 14:15:00,235.65,235.65,235.55,235.57,845105.0,205.9341,205.9341,205.8467,205.8642,845105.0
2017-03-28 14:20:00,235.58,235.7,235.57,235.68,791292.0,205.8729,205.9778,205.8642,205.9603,791292.0
2017-03-28 14:25:00,235.68,235.75,235.63,235.66,665773.0,205.9603,206.0215,205.9166,205.9428,665773.0
2017-03-28 14:30:00,235.66,235.67,235.46,235.55,822548.0,205.9428,205.9516,205.768,205.8467,822548.0
2017-03-28 14:35:00,235.55,235.7,235.45,235.68,638917.0,205.8467,205.9778,205.7593,205.9603,638917.0
2017-03-28 14:40:00,235.69,235.71,235.6,235.7,675665.0,205.969,205.9865,205.8904,205.9778,675665.0
2017-03-28 14:45:00,235.7,235.81,235.59,235.6,822803.0,205.9778,206.0739,205.8816,205.8904,822803.0
2017-03-28 14:50:00,235.59,235.69,235.54,235.62,534593.0,205.8816,205.969,205.838,205.9079,534593.0
2017-03-28 14:55:00,235.63,235.63,235.44,235.46,775528.0,205.9166,205.9166,205.7506,205.768,775528.0
2017-03-28 15:00:00,235.46,235.6,235.42,235.58,769028.0,205.768,205.8904,205.7331,205.8729,769028.0
2017-03-28 15:05:00,235.59,235.66,235.47,235.49,776959.0,205.8816,205.9428,205.7768,205.7943,776959.0
2017-03-28 15:10:00,235.49,235.6,235.41,235.57,877716.0,205.7943,205.8904,205.7243,205.8642,877716.0
2017-03-28 15:15:00,235.58,235.58,235.37,235.39,985600.0,205.8729,205.8729,205.6894,205.7069,985600.0
2017-03-28 15:20:00,235.39,235.48,235.33,235.41,731534.0,205.7069,205.7855,205.6544,205.7243,731534.0
2017-03-28 15:25:00,235.42,235.55,235.36,235.54,718410.0,205.7331,205.8467,205.6807,205.838,718410.0
2017-03-28 15:30:00,235.55,235.6,235.44,235.53,679580.0,205.8467,205.8904,205.7506,205.8292,679580.0
2017-03-28 15:35:00,235.54,235.58,235.42,235.55,815476.0,205.838,205.8729,205.7331,205.8467,815476.0
2017-03-28 15:40:00,235.56,235.65,235.49,235.5,1015709.0,205.8554,205.9341,205.7943,205.803,1015709.0
2017-03-28 15:45:00,235.49,235.5,235.36,235.4,2129117.0,205.7943,205.803,205.6807,205.7156,2129117.0
2017-03-28 15:50:00,235.39,235.45,235.31,235.4,2036579.0,205.7069,205.7593,205.637,205.7156,2036579.0
2017-03-28 15:55:00,235.39,235.56,235.23,235.27,6500054.0,205.7069,205.8554,205.567,205.602,6500054.0
2017-03-29 09:30:00,235.01,235.04,234.85,234.96,1813209.0,205.3748,205.401,205.235,205.3311,1813209.0
2017-03-29 09:35:00,234.95,234.99,234.76,234.94,934718.0,205.3224,205.3573,205.1563,205.3136,934718.0
2017-03-29 09:40:00,234.94,235.16,234.92,234.99,1239172.0,205.3136,205.5059,205.2961,205.3573,1239172.0
2017-03-29 09:45:00,235.0,235.03,234.74,234.84,997826.0,205.366,205.3923,205.1388,205.2262,997826.0
2017-03-29 09:50:00,234.83,235.11,234.72,235.1,953853.0,205.2175,205.4622,205.1214,205.4534,953853.0
2017-03-29 09:55:00,235.11,235.26,235.07,235.26,742654.0,205.4622,205.5933,205.4272,205.5933,742654.0
2017-03-29 10:00:00,235.26,235.33,235.14,235.16,883554.0,205.5933,205.6544,205.4884,205.5059,883554.0
2017-03-29 10:05:00,235.14,235.23,235.08,235.09,572134.0,205.4884,205.567,205.436,205.4447,572134.0
2017-03-29 10:10:00,235.09,235.26,235.07,235.22,835461.0,205.4447,205.5933,205.4272,205.5583,835461.0
2017-03-29 10:15:00,235.22,235.28,235.08,235.25,531833.0,205.5583,205.6107,205.436,205.5845,531833.0
2017-03-29 10:20:00,235.25,235.31,235.18,235.18,685807.0,205.5845,205.637,205.5233,205.5233,685807.0
2017-03-29 10:25:00,235.17,235.22,235.15,235.21,420218.0,205.5146,205.5583,205.4971,205.5496,420218.0
2017-03-29 10:30:00,235.22,235.57,235.21,235.51,1496452.0,205.5583,205.8642,205.5496,205.8117,1496452.0
2017-03-29 10:35:00,235.51,235.61,235.49,235.52,1285343.0,205.8117,205.8991,205.7943,205.8205,1285343.0
2017-03-29 10:40:00,235.53,235.58,235.43,235.51,660723.0,205.8292,205.8729,205.7418,205.8117,660723.0
2017-03-29 10:45:00,235.5,235.7,235.5,235.6,685599.0,205.803,205.9778,205.803,205.8904,685599.0
2017-03-29 10:50:00,235.61,235.72,235.6,235.61,430150.0,205.8991,205.9953,205.8904,205.8991,430150.0
2017-03-29 10:55:00,235.61,235.62,235.52,235.59,478441.0,205.8991,205.9079,205.8205,205.8816,478441.0
2017-03-29 11:00:00,235.58,235.63,235.33,235.39,809134.0,205.8729,205.9166,205.6544,205.7069,809134.0
2017-03-29 11:05:00,235.38,235.47,235.36,235.44,573931.0,205.6981,205.7768,205.6807,205.7506,573931.0
2017-03-29 11:10:00,235.45,235.59,235.45,235.51,470900.0,205.7593,205.8816,205.7593,205.8117,470900.0
2017-03-29 11:15:00,235.51,235.54,235.38,235.46,404728.0,205.8117,205.838,205.6981,205.768,404728.0
2017-03-29 11:20:00,235.46,235.53,235.38,235.42,298311.0,205.768,205.8292,205.6981,205.7331,298311.0
2017-03-29 11:25:00,235.41,235.48,235.39,235.44,157828.0,205.7243,205.7855,205.7069,205.7506,157828.0
2017-03-29 11:30:00,235.44,235.45,235.35,235.4,326877.0,205.7506,205.7593,205.6719,205.7156,326877.0
2017-03-29 11:35:00,235.41,235.47,235.12,235.12,551921.0,205.7243,205.7768,205.4709,205.4709,551921.0
2017-03-29 11:40:00,235.12,235.24,235.03,235.24,425948.0,205.4709,205.5758,205.3923,205.5758,425948.0
2017-03-29 11:45:00,235.24,235.26,235.16,235.25,202146.0,205.5758,205.5933,205.5059,205.5845,202146.0
2017-03-29 11:50:00,235.25,235.25,235.11,235.2,425213.0,205.5845,205.5845,205.4622,205.5408,425213.0
2017-03-29 11:55:00,235.2,235.33,235.2,235.33,258842.0,205.5408,205.6544,205.5408,205.6544,258842.0
2017-03-29 12:00:00,235.32,235.36,235.26,235.27,187078.0,205.6457,205.6807,205.5933,205.602,187078.0
2017-03-29 12:05:00,235.27,235.37,235.24,235.32,169796.0,205.602,205.6894,205.5758,205.6457,169796.0
2017-03-29 12:10:00,235.32,235.42,235.3,235.38,184615.0,205.6457,205.7331,205.6282,205.6981,184615.0
2017-03-29 12:15:00,235.37,235.5,235.35,235.46,266451.0,205.6894,205.803,205.6719,205.768,266451.0
2017-03-29 12:20:00,235.46,235.51,235.44,235.47,198502.0,205.768,205.8117,205.7506,205.7768,198502.0
2017-03-29 12:25:00,235.47,235.49,235.4,235.43,213183.0,205.7768,205.7943,205.7156,205.7418,213183.0
2017-03-29 12:30:00,235.42,235.43,235.35,235.4,225237.0,205.7331,205.7418,205.6719,205.7156,225237.0
2017-03-29 12:35:00,235.4,235.42,235.33,235.34,159521.0,205.7156,205.7331,205.6544,205.6632,159521.0
2017-03-29 12:40:00,235.33,235.4,235.24,235.4,222790.0,205.6544,205.7156,205.5758,205.7156,222790.0
2017-03-29 12:45:00,235.4,235.43,235.28,235.31,176774.0,205.7156,205.7418,205.6107,205.637,176774.0
2017-03-29 12:50:00,235.31,235.38,235.29,235.33,98607.0,205.637,205.6981,205.6195,205.6544,98607.0
2017-03-29 12:55:00,235.32,235.32,235.17,235.23,287995.0,205.6457,205.6457,205.5146,205.567,287995.0
2017-03-29 13:00:00,235.24,235.38,235.21,235.34,174219.0,205.5758,205.6981,205.5496,205.6632,174219.0
2017-03-29 13:05:00,235.34,235.35,235.3,235.33,110708.0,205.6632,205.6719,205.6282,205.6544,110708.0
2017-03-29 13:10:00,235.32,235.44,235.27,235.38,265796.0,205.6457,205.7506,205.602,205.6981,265796.0
2017-03-29 13:15:00,235.39,235.47,235.35,235.4,241373.0,205.7069,205.7768,205.6719,205.7156,241373.0
2017-03-29 13:20:00,235.41,235.51,235.41,235.48,193347.0,205.7243,205.8117,205.7243,205.7855,193347.0
2017-03-29 13:25:00,235.48,235.49,235.41,235.46,147669.0,205.7855,205.7943,205.7243,205.768,147669.0
2017-03-29 13:30:00,235.48,235.5,235.42,235.49,153781.0,205.7855,205.803,205.7331,205.7943,153781.0
2017-03-29 13:35:00,235.49,235.56,235.46,235.51,399909.0,205.7943,205.8554,205.768,205.8117,399909.0
2017-03-29 13:40:00,235.51,235.57,235.45,235.57,285869.0,205.8117,205.8642,205.7593,205.8642,285869.0
2017-03-29 13:45:00,235.57,235.58,235.51,235.55,186941.0,205.8642,205.8729,205.8117,205.8467,186941.0
2017-03-29 13:50:00,235.55,235.56,235.49,235.54,188663.0,205.8467,205.8554,205.7943,205.838,188663.0
2017-03-29 13:55:00,235.54,235.6,235.53,235.59,214747.0,205.838,205.8904,205.8292,205.8816,214747.0
2017-03-29 14:00:00,235.59,235.6,235.45,235.56,293845.0,205.8816,205.8904,205.7593,205.8554,293845.0
2017-03-29 14:05:00,235.55,235.56,235.44,235.47,506589.0,205.8467,205.8554,205.7506,205.7768,506589.0
2017-03-29 14:10:00,235.47,235.5,235.43,235.5,331292.0,205.7768,205.803,205.7418,205.803,331292.0
2017-03-29 14:15:00,235.5,235.55,235.48,235.5,189824.0,205.803,205.8467,205.7855,205.803,189824.0
2017-03-29 14:20:00,235.5,235.67,235.5,235.64,397440.0,205.803,205.9516,205.803,205.9253,397440.0
2017-03-29 14:25:00,235.63,235.72,235.6,235.69,455077.0,205.9166,205.9953,205.8904,205.969,455077.0
2017-03-29 14:30:00,235.68,235.69,235.57,235.61,298375.0,205.9603,205.969,205.8642,205.8991,298375.0
2017-03-29 14:35:00,235.62,235.67,235.56,235.63,323289.0,205.9079,205.9516,205.8554,205.9166,323289.0
2017-03-29 14:40:00,235.64,235.66,235.58,235.63,221048.0,205.9253,205.9428,205.8729,205.9166,221048.0
2017-03-29 14:45:00,235.63,235.7,235.59,235.62,523829.0,205.9166,205.9778,205.8816,205.9079,523829.0
2017-03-29 14:50:00,235.62,235.67,235.59,235.65,515674.0,205.9079,205.9516,205.8816,205.9341,515674.0
2017-03-29 14:55:00,235.65,235.75,235.65,235.68,482522.0,205.9341,206.0215,205.9341,205.9603,482522.0
2017-03-29 15:00:00,235.68,235.73,235.64,235.71,308428.0,205.9603,206.004,205.9253,205.9865,308428.0
2017-03-29 15:05:00,235.71,235.81,235.7,235.79,433813.0,205.9865,206.0739,205.9778,206.0564,433813.0
2017-03-29 15:10:00,235.79,235.79,235.59,235.59,540536.0,206.0564,206.0564,205.8816,205.8816,540536.0
2017-03-29 15:15:00,235.6,235.67,235.58,235.66,543835.0,205.8904,205.9516,205.8729,205.9428,543835.0
2017-03-29 15:20:00,235.66,235.76,235.63,235.66,464631.0,205.9428,206.0302,205.9166,205.9428,464631.0
2017-03-29 15:25:00,235.66,235.75,235.65,235.73,374841.0,205.9428,206.0215,205.9341,206.004,374841.0
2017-03-29 15:30:00,235.73,235.78,235.67,235.71,415579.0,206.004,206.0477,205.9516,205.9865,415579.0
2017-03-29 15:35:00,235.7,235.74,235.67,235.72,389800.0,205.9778,206.0127,205.9516,205.9953,389800.0
2017-03-29 15:40:00,235.72,235.74,235.55,235.56,582795.0,205.9953,206.0127,205.8467,205.8554,582795.0
2017-03-29 15:45:00,235.56,235.63,235.53,235.57,1096330.0,205.8554,205.9166,205.8292,205.8642,1096330.0
2017-03-29 15:50:00,235.56,235.66,235.5,235.5,1391557.0,205.8554,205.9428,205.803,205.803,1391557.0
2017-03-29 15:55:00,235.51,235.6,235.45,235.59,4076578.0,205.8117,205.8904,205.7593,205.8816,4076578.0
2017-03-30 09:30:00,235.49,235.57,235.37,235.38,1684600.0,205.7943,205.8642,205.6894,205.6981,1684600.0
2017-03-30 09:35:00,235.39,235.53,235.27,235.45,741078.0,205.7069,205.8292,205.602,205.7593,741078.0
2017-03-30 09:40:00,235.46,235.66,235.39,235.58,857949.0,205.768,205.9428,205.7069,205.8729,857949.0
2017-03-30 09:45:00,235.58,235.64,235.47,235.63,767401.0,205.8729,205.9253,205.7768,205.9166,767401.0
2017-03-30 09:50:00,235.63,235.67,235.53,235.59,566173.0,205.9166,205.9516,205.8292,205.8816,566173.0
2017-03-30 09:55:00,235.61,235.8,235.58,235.73,890375.0,205.8991,206.0652,205.8729,206.004,890375.0
2017-03-30 10:00:00,235.73,236.01,235.71,235.97,890091.0,206.004,206.2487,205.9865,206.2137,890091.0
2017-03-30 10:05:00,235.98,236.04,235.9,235.93,728255.0,206.2225,206.2749,206.1526,206.1788,728255.0
2017-03-30 10:10:00,235.94,236.05,235.9,236.02,394487.0,206.1875,206.2836,206.1526,206.2574,394487.0
2017-03-30 10:15:00,236.02,236.14,236.0,236.12,606937.0,206.2574,206.3623,206.2399,206.3448,606937.0
2017-03-30 10:20:00,236.13,236.14,235.92,235.94,494751.0,206.3536,206.3623,206.17,206.1875,494751.0
2017-03-30 10:25:00,235.94,236.03,235.91,236.0,284233.0,206.1875,206.2662,206.1613,206.2399,284233.0
2017-03-30 10:30:00,236.0,236.1,235.97,236.1,218211.0,206.2399,206.3273,206.2137,206.3273,218211.0
2017-03-30 10:35:00,236.09,236.36,236.09,236.27,1279773.0,206.3186,206.5545,206.3186,206.4759,1279773.0
2017-03-30 10:40:00,236.26,236.36,236.25,236.27,565836.0,206.4672,206.5545,206.4584,206.4759,565836.0
2017-03-30 10:45:00,236.27,236.39,236.27,236.31,492805.0,206.4759,206.5808,206.4759,206.5109,492805.0
2017-03-30 10:50:00,236.31,236.37,236.21,236.36,465458.0,206.5109,206.5633,206.4235,206.5545,465458.0
2017-03-30 10:55:00,236.36,236.49,236.28,236.44,486058.0,206.5545,206.6682,206.4846,206.6245,486058.0
2017-03-30 11:00:00,236.44,236.52,236.43,236.46,383037.0,206.6245,206.6944,206.6157,206.6419,383037.0
2017-03-30 11:05:00,236.47,236.51,236.4,236.41,475474.0,206.6507,206.6856,206.5895,206.5982,475474.0
2017-03-30 11:10:00,236.41,236.43,236.31,236.37,420608.0,206.5982,206.6157,206.5109,206.5633,420608.0
2017-03-30 11:15:00,236.37,236.46,236.36,236.45,479903.0,206.5633,206.6419,206.5545,206.6332,479903.0
2017-03-30 11:20:00,236.45,236.46,236.32,236.38,286632.0,206.6332,206.6419,206.5196,206.572,286632.0
2017-03-30 11:25:00,236.38,236.44,236.34,236.41,404171.0,206.572,206.6245,206.5371,206.5982,404171.0
2017-03-30 11:30:00,236.4,236.52,236.35,236.35,451072.0,206.5895,206.6944,206.5458,206.5458,451072.0
2017-03-30 11:35:00,236.35,236.38,236.23,236.23,408423.0,206.5458,206.572,206.4409,206.4409,408423.0
2017-03-30 11:40:00,236.24,236.29,236.1,236.12,761897.0,206.4497,206.4934,206.3273,206.3448,761897.0
2017-03-30 11:45:00,236.13,236.23,236.12,236.16,331098.0,206.3536,206.4409,206.3448,206.3798,331098.0
2017-03-30 11:50:00,236.16,236.23,236.14,236.2,196641.0,206.3798,206.4409,206.3623,206.4147,196641.0
2017-03-30 11:55:00,236.2,236.22,236.05,236.05,314895.0,206.4147,206.4322,206.2836,206.2836,314895.0
2017-03-30 12:00:00,236.06,236.14,236.0,236.02,665715.0,206.2924,206.3623,206.2399,206.2574,665715.0
2017-03-30 12:05:00,236.02,236.13,236.01,236.11,214627.0,206.2574,206.3536,206.2487,206.3361,214627.0
2017-03-30 12:10:00,236.11,236.13,236.02,236.03,191515.0,206.3361,206.3536,206.2574,206.2662,191515.0
2017-03-30 12:15:00,236.04,236.15,236.03,236.14,447149.0,206.2749,206.371,206.2662,206.3623,447149.0
2017-03-30 12:20:00,236.14,236.17,236.04,236.05,302952.0,206.3623,206.3885,206.2749,206.2836,302952.0
2017-03-30 12:25:00,236.05,236.19,236.04,236.16,243590.0,206.2836,206.406,206.2749,206.3798,243590.0
2017-03-30 12:30:00,236.16,236.19,236.1,236.12,167039.0,206.3798,206.406,206.3273,206.3448,167039.0
2017-03-30 12:35:00,236.12,236.16,235.8,235.85,561687.0,206.3448,206.3798,206.0652,206.1089,561687.0
2017-03-30 12:40:00,235.84,235.9,235.76,235.86,396767.0,206.1001,206.1526,206.0302,206.1176,396767.0
2017-03-30 12:45:00,235.86,235.95,235.82,235.89,212597.0,206.1176,206.1963,206.0826,206.1438,212597.0
2017-03-30 12:50:00,235.89,235.94,235.8,235.91,333108.0,206.1438,206.1875,206.0652,206.1613,333108.0
2017-03-30 12:55:00,235.9,235.92,235.86,235.91,218438.0,206.1526,206.17,206.1176,206.1613,218438.0
2017-03-30 13:00:00,235.91,235.97,235.88,235.94,251588.0,206.1613,206.2137,206.1351,206.1875,251588.0
2017-03-30 13:05:00,235.94,236.02,235.91,236.01,274467.0,206.1875,206.2574,206.1613,206.2487,274467.0
2017-03-30 13:10:00,236.01,236.1,236.0,236.1,334323.0,206.2487,206.3273,206.2399,206.3273,334323.0
2017-03-30 13:15:00,236.1,236.17,236.08,236.12,253541.0,206.3273,206.3885,206.3099,206.3448,253541.0
2017-03-30 13:20:00,236.12,236.26,236.09,236.24,592054.0,206.3448,206.4672,206.3186,206.4497,592054.0
2017-03-30 13:25:00,236.24,236.25,236.15,236.17,370883.0,206.4497,206.4584,206.371,206.3885,370883.0
2017-03-30 13:30:00,236.18,236.25,236.14,236.24,299759.0,206.3972,206.4584,206.3623,206.4497,299759.0
2017-03-30 13:35:00,236.25,236.31,236.18,236.3,341291.0,206.4584,206.5109,206.3972,206.5021,341291.0
2017-03-30 13:40:00,236.3,236.31,236.22,236.28,326932.0,206.5021,206.5109,206.4322,206.4846,326932.0
2017-03-30 13:45:00,236.28,236.37,236.28,236.33,453565.0,206.4846,206.5633,206.4846,206.5283,453565.0
2017-03-30 13:50:00,236.33,236.33,236.26,236.28,243273.0,206.5283,206.5283,206.4672,206.4846,243273.0
2017-03-30 13:55:00,236.28,236.29,236.18,236.22,368634.0,206.4846,206.4934,206.3972,206.4322,368634.0
2017-03-30 14:00:00,236.22,236.29,236.22,236.24,316346.0,206.4322,206.4934,206.4322,206.4497,316346.0
2017-03-30 14:05:00,236.24,236.27,236.18,236.27,225012.0,206.4497,206.4759,206.3972,206.4759,225012.0
2017-03-30 14:10:00,236.27,236.32,236.23,236.31,153058.0,206.4759,206.5196,206.4409,206.5109,153058.0
2017-03-30 14:15:00,236.31,236.41,236.31,236.37,276624.0,206.5109,206.5982,206.5109,206.5633,276624.0
2017-03-30 14:20:00,236.37,236.43,236.33,236.35,396001.0,206.5633,206.6157,206.5283,206.5458,396001.0
2017-03-30 14:25:00,236.36,236.43,236.34,236.39,586074.0,206.5545,206.6157,206.5371,206.5808,586074.0
2017-03-30 14:30:00,236.4,236.46,236.37,236.45,377101.0,206.5895,206.6419,206.5633,206.6332,377101.0
2017-03-30 14:35:00,236.45,236.48,236.35,236.38,511138.0,206.6332,206.6594,206.5458,206.572,511138.0
2017-03-30 14:40:00,236.38,236.39,236.28,236.3,329215.0,206.572,206.5808,206.4846,206.5021,329215.0
2017-03-30 14:45:00,236.29,236.3,236.24,236.3,354858.0,206.4934,206.5021,206.4497,206.5021,354858.0
2017-03-30 14:50:00,236.29,236.32,236.13,236.16,613615.0,206.4934,206.5196,206.3536,206.3798,613615.0
2017-03-30 14:55:00,236.13,236.26,236.08,236.2,946052.0,206.3536,206.4672,206.3099,206.4147,946052.0
2017-03-30 15:00:00,236.2,236.3,236.2,236.24,434492.0,206.4147,206.5021,206.4147,206.4497,434492.0
2017-03-30 15:05:00,236.25,236.3,236.23,236.26,451353.0,206.4584,206.5021,206.4409,206.4672,451353.0
2017-03-30 15:10:00,236.26,236.3,236.22,236.3,295987.0,206.4672,206.5021,206.4322,206.5021,295987.0
2017-03-30 15:15:00,236.3,236.31,236.24,236.24,369210.0,206.5021,206.5109,206.4497,206.4497,369210.0
2017-03-30 15:20:00,236.25,236.36,236.24,236.31,1356442.0,206.4584,206.5545,206.4497,206.5109,1356442.0
2017-03-30 15:25:00,236.3,236.36,236.28,236.34,332290.0,206.5021,206.5545,206.4846,206.5371,332290.0
2017-03-30 15:30:00,236.34,236.4,236.31,236.38,642371.0,206.5371,206.5895,206.5109,206.572,642371.0
2017-03-30 15:35:00,236.39,236.42,236.33,236.38,564544.0,206.5808,206.607,206.5283,206.572,564544.0
2017-03-30 15:40:00,236.38,236.41,236.28,236.3,574763.0,206.572,206.5982,206.4846,206.5021,574763.0
2017-03-30 15:45:00,236.31,236.32,236.21,236.22,938296.0,206.5109,206.5196,206.4235,206.4322,938296.0
2017-03-30 15:50:00,236.22,236.26,236.13,236.21,978430.0,206.4322,206.4672,206.3536,206.4235,978430.0
2017-03-30 15:55:00,236.21,236.35,236.18,236.27,3187838.0,206.4235,206.5458,206.3972,206.4759,3187838.0
2017-03-31 09:30:00,235.91,235.91,235.72,235.77,1872332.0,206.1613,206.1613,205.9953,206.0389,1872332.0
2017-03-31 09:35:00,235.77,235.96,235.76,235.95,746737.0,206.0389,206.205,206.0302,206.1963,746737.0
2017-03-31 09:40:00,235.95,235.99,235.85,235.93,535427.0,206.1963,206.2312,206.1089,206.1788,535427.0
2017-03-31 09:45:00,235.93,236.05,235.9,235.95,537668.0,206.1788,206.2836,206.1526,206.1963,537668.0
2017-03-31 09:50:00,235.95,236.14,235.91,236.13,985061.0,206.1963,206.3623,206.1613,206.3536,985061.0
2017-03-31 09:55:00,236.12,236.13,236.04,236.05,455981.0,206.3448,206.3536,206.2749,206.2836,455981.0
2017-03-31 10:00:00,236.04,236.17,236.03,236.15,452941.0,206.2749,206.3885,206.2662,206.371,452941.0
2017-03-31 10:05:00,236.14,236.33,236.14,236.26,1131273.0,206.3623,206.5283,206.3623,206.4672,1131273.0
2017-03-31 10:10:00,236.26,236.27,236.08,236.12,620952.0,206.4672,206.4759,206.3099,206.3448,620952.0
2017-03-31 10:15:00,236.11,236.17,236.08,236.11,339552.0,206.3361,206.3885,206.3099,206.3361,339552.0
2017-03-31 10:20:00,236.11,236.12,236.02,236.1,502996.0,206.3361,206.3448,206.2574,206.3273,502996.0
2017-03-31 10:25:00,236.09,236.13,235.9,235.96,748377.0,206.3186,206.3536,206.1526,206.205,748377.0
2017-03-31 10:30:00,235.96,236.1,235.96,236.1,424345.0,206.205,206.3273,206.205,206.3273,424345.0
2017-03-31 10:35:00,236.09,236.32,236.09,236.26,550532.0,206.3186,206.5196,206.3186,206.4672,550532.0
2017-03-31 10:40:00,236.26,236.31,236.21,236.26,333455.0,206.4672,206.5109,206.4235,206.4672,333455.0
2017-03-31 10:45:00,236.26,236.36,236.23,236.29,424406.0,206.4672,206.5545,206.4409,206.4934,424406.0
2017-03-31 10:50:00,236.28,236.29,236.19,236.26,575654.0,206.4846,206.4934,206.406,206.4672,575654.0
2017-03-31 10:55:00,236.26,236.27,236.13,236.13,337407.0,206.4672,206.4759,206.3536,206.3536,337407.0
2017-03-31 11:00:00,236.14,236.19,236.11,236.11,544366.0,206.3623,206.406,206.3361,206.3361,544366.0
2017-03-31 11:05:00,236.11,236.24,236.05,236.24,529417.0,206.3361,206.4497,206.2836,206.4497,529417.0
2017-03-31 11:10:00,236.23,236.29,236.13,236.25,462438.0,206.4409,206.4934,206.3536,206.4584,462438.0
2017-03-31 11:15:00,236.25,236.28,236.18,236.22,264593.0,206.4584,206.4846,206.3972,206.4322,264593.0
2017-03-31 11:20:00,236.22,236.27,236.16,236.26,348388.0,206.4322,206.4759,206.3798,206.4672,348388.0
2017-03-31 11:25:00,236.26,236.32,236.22,236.24,402967.0,206.4672,206.5196,206.4322,206.4497,402967.0
2017-03-31 11:30:00,236.24,236.32,236.16,236.31,240321.0,206.4497,206.5196,206.3798,206.5109,240321.0
2017-03-31 11:35:00,236.3,236.36,236.25,236.28,355544.0,206.5021,206.5545,206.4584,206.4846,355544.0
2017-03-31 11:40:00,236.28,236.35,236.27,236.35,234649.0,206.4846,206.5458,206.4759,206.5458,234649.0
2017-03-31 11:45:00,236.35,236.36,236.3,236.34,89807.0,206.5458,206.5545,206.5021,206.5371,89807.0
2017-03-31 11:50:00,236.34,236.35,236.13,236.18,356422.0,206.5371,206.5458,206.3536,206.3972,356422.0
2017-03-31 11:55:00,236.17,236.2,236.12,236.17,273529.0,206.3885,206.4147,206.3448,206.3885,273529.0
2017-03-31 12:00:00,236.16,236.24,236.13,236.24,131254.0,206.3798,206.4497,206.3536,206.4497,131254.0
2017-03-31 12:05:00,236.24,236.28,236.21,236.25,165543.0,206.4497,206.4846,206.4235,206.4584,165543.0
2017-03-31 12:10:00,236.25,236.3,236.22,236.24,294794.0,206.4584,206.5021,206.4322,206.4497,294794.0
2017-03-31 12:15:00,236.24,236.31,236.23,236.3,332430.0,206.4497,206.5109,206.4409,206.5021,332430.0
2017-03-31 12:20:00,236.3,236.39,236.29,236.34,392693.0,206.5021,206.5808,206.4934,206.5371,392693.0
2017-03-31 12:25:00,236.34,236.37,236.31,236.37,158797.0,206.5371,206.5633,206.5109,206.5633,158797.0
2017-03-31 12:30:00,236.37,236.39,236.3,236.38,377576.0,206.5633,206.5808,206.5021,206.572,377576.0
2017-03-31 12:35:00,236.38,236.39,236.25,236.29,331258.0,206.572,206.5808,206.4584,206.4934,331258.0
2017-03-31 12:40:00,236.29,236.33,236.28,236.3,133048.0,206.4934,206.5283,206.4846,206.5021,133048.0
2017-03-31 12:45:00,236.3,236.3,236.22,236.24,179446.0,206.5021,206.5021,206.4322,206.4497,179446.0
2017-03-31 12:50:00,236.24,236.29,236.22,236.23,158546.0,206.4497,206.4934,206.4322,206.4409,158546.0
2017-03-31 12:55:00,236.23,236.27,236.18,236.27,179287.0,206.4409,206.4759,206.3972,206.4759,179287.0
2017-03-31 13:00:00,236.26,236.28,236.18,236.19,123286.0,206.4672,206.4846,206.3972,206.406,123286.0
2017-03-31 13:05:00,236.19,236.3,236.18,236.27,150877.0,206.406,206.5021,206.3972,206.4759,150877.0
2017-03-31 13:10:00,236.27,236.34,236.26,236.33,201506.0,206.4759,206.5371,206.4672,206.5283,201506.0
2017-03-31 13:15:00,236.33,236.37,236.3,236.35,241125.0,206.5283,206.5633,206.5021,206.5458,241125.0
2017-03-31 13:20:00,236.36,236.41,236.35,236.35,206055.0,206.5545,206.5982,206.5458,206.5458,206055.0
2017-03-31 13:25:00,236.36,236.47,236.34,236.47,290054.0,206.5545,206.6507,206.5371,206.6507,290054.0
2017-03-31 13:30:00,236.46,236.51,236.41,236.41,483618.0,206.6419,206.6856,206.5982,206.5982,483618.0
2017-03-31 13:35:00,236.42,236.47,236.38,236.38,332979.0,206.607,206.6507,206.572,206.572,332979.0
2017-03-31 13:40:00,236.38,236.42,236.28,236.3,234953.0,206.572,206.607,206.4846,206.5021,234953.0
2017-03-31 13:45:00,236.29,236.37,236.25,236.34,282855.0,206.4934,206.5633,206.4584,206.5371,282855.0
2017-03-31 13:50:00,236.34,236.36,236.27,236.33,372434.0,206.5371,206.5545,206.4759,206.5283,372434.0
2017-03-31 13:55:00,236.33,236.35,236.16,236.16,432469.0,206.5283,206.5458,206.3798,206.3798,432469.0
2017-03-31 14:00:00,236.17,236.2,236.03,236.1,477961.0,206.3885,206.4147,206.2662,206.3273,477961.0
2017-03-31 14:05:00,236.1,236.15,236.06,236.13,453861.0,206.3273,206.371,206.2924,206.3536,453861.0
2017-03-31 14:10:00,236.13,236.14,235.79,235.91,821355.0,206.3536,206.3623,206.0564,206.1613,821355.0
2017-03-31 14:15:00,235.92,235.99,235.84,235.93,1136421.0,206.17,206.2312,206.1001,206.1788,1136421.0
2017-03-31 14:20:00,235.94,236.05,235.89,236.03,740820.0,206.1875,206.2836,206.1438,206.2662,740820.0
2017-03-31 14:25:00,236.04,236.08,235.96,235.97,530393.0,206.2749,206.3099,206.205,206.2137,530393.0
2017-03-31 14:30:00,235.98,236.07,235.91,236.07,670210.0,206.2225,206.3011,206.1613,206.3011,670210.0
2017-03-31 14:35:00,236.06,236.12,236.03,236.03,575610.0,206.2924,206.3448,206.2662,206.2662,575610.0
2017-03-31 14:40:00,236.03,236.09,235.97,235.99,559585.0,206.2662,206.3186,206.2137,206.2312,559585.0
2017-03-31 14:45:00,235.99,236.03,235.92,236.03,345749.0,206.2312,206.2662,206.17,206.2662,345749.0
2017-03-31 14:50:00,236.03,236.04,235.96,235.97,443080.0,206.2662,206.2749,206.205,206.2137,443080.0
2017-03-31 14:55:00,235.97,235.98,235.9,235.9,346933.0,206.2137,206.2225,206.1526,206.1526,346933.0
2017-03-31 15:00:00,235.91,236.1,235.9,236.08,1013383.0,206.1613,206.3273,206.1526,206.3099,1013383.0
2017-03-31 15:05:00,236.07,236.13,236.02,236.12,341667.0,206.3011,206.3536,206.2574,206.3448,341667.0
2017-03-31 15:10:00,236.12,236.15,236.09,236.13,423042.0,206.3448,206.371,206.3186,206.3536,423042.0
2017-03-31 15:15:00,236.14,236.21,236.11,236.14,722210.0,206.3623,206.4235,206.3361,206.3623,722210.0
2017-03-31 15:20:00,236.14,236.21,236.13,236.2,466071.0,206.3623,206.4235,206.3536,206.4147,466071.0
2017-03-31 15:25:00,236.21,236.27,236.16,236.16,620061.0,206.4235,206.4759,206.3798,206.3798,620061.0
2017-03-31 15:30:00,236.15,236.46,236.15,236.37,1419967.0,206.371,206.6419,206.371,206.5633,1419967.0
2017-03-31 15:35:00,236.38,236.47,236.26,236.3,1077598.0,206.572,206.6507,206.4672,206.5021,1077598.0
2017-03-31 15:40:00,236.31,236.38,236.21,236.24,992136.0,206.5109,206.572,206.4235,206.4497,992136.0
2017-03-31 15:45:00,236.24,236.31,235.94,236.02,1839161.0,206.4497,206.5109,206.1875,206.2574,1839161.0
2017-03-31 15:50:00,236.01,236.07,235.89,236.02,2730204.0,206.2487,206.3011,206.1438,206.2574,2730204.0
2017-03-31 15:55:00,236.02,236.09,235.68,235.71,7000203.0,206.2574,206.3186,205.9603,205.9865,7000203.0
2017-04-03 09:30:00,235.8,235.96,235.69,235.89,2426130.0,206.0652,206.205,205.969,206.1438,2426130.0
2017-04-03 09:35:00,235.9,236.0,235.81,235.87,1435781.0,206.1526,206.2399,206.0739,206.1263,1435781.0
2017-04-03 09:40:00,235.87,236.03,235.81,235.96,1167469.0,206.1263,206.2662,206.0739,206.205,1167469.0
2017-04-03 09:45:00,235.96,236.03,235.8,235.83,724064.0,206.205,206.2662,206.0652,206.0914,724064.0
2017-04-03 09:50:00,235.83,235.89,235.79,235.83,766608.0,206.0914,206.1438,206.0564,206.0914,766608.0
2017-04-03 09:55:00,235.83,235.84,235.72,235.77,716084.0,206.0914,206.1001,205.9953,206.0389,716084.0
2017-04-03 10:00:00,235.76,235.9,235.69,235.76,1075946.0,206.0302,206.1526,205.969,206.0302,1075946.0
2017-04-03 10:05:00,235.77,235.78,235.36,235.43,1702288.0,206.0389,206.0477,205.6807,205.7418,1702288.0
2017-04-03 10:10:00,235.43,235.44,235.16,235.32,1855669.0,205.7418,205.7506,205.5059,205.6457,1855669.0
2017-04-03 10:15:00,235.33,235.5,235.3,235.45,867482.0,205.6544,205.803,205.6282,205.7593,867482.0
2017-04-03 10:20:00,235.45,235.54,235.39,235.52,504910.0,205.7593,205.838,205.7069,205.8205,504910.0
2017-04-03 10:25:00,235.52,235.65,235.52,235.57,702311.0,205.8205,205.9341,205.8205,205.8642,702311.0
2017-04-03 10:30:00,235.57,235.67,235.47,235.55,570606.0,205.8642,205.9516,205.7768,205.8467,570606.0
2017-04-03 10:35:00,235.54,235.54,235.46,235.51,346467.0,205.838,205.838,205.768,205.8117,346467.0
2017-04-03 10:40:00,235.51,235.53,235.33,235.38,543927.0,205.8117,205.8292,205.6544,205.6981,543927.0
2017-04-03 10:45:00,235.37,235.54,235.3,235.31,440841.0,205.6894,205.838,205.6282,205.637,440841.0
2017-04-03 10:50:00,235.3,235.31,234.84,234.92,1293583.0,205.6282,205.637,205.2262,205.2961,1293583.0
2017-04-03 10:55:00,234.92,234.93,234.64,234.67,1415647.0,205.2961,205.3049,205.0514,205.0777,1415647.0
2017-04-03 11:00:00,234.68,234.84,234.63,234.74,1115152.0,205.0864,205.2262,205.0427,205.1388,1115152.0
2017-04-03 11:05:00,234.73,234.74,234.24,234.38,2046480.0,205.1301,205.1388,204.7019,204.8242,2046480.0
2017-04-03 11:10:00,234.38,234.51,234.35,234.46,1013794.0,204.8242,204.9378,204.798,204.8941,1013794.0
2017-04-03 11:15:00,234.45,234.68,234.43,234.44,1194239.0,204.8854,205.0864,204.8679,204.8767,1194239.0
2017-04-03 11:20:00,234.44,234.69,234.35,234.66,929166.0,204.8767,205.0951,204.798,205.0689,929166.0
2017-04-03 11:25:00,234.66,234.69,234.53,234.6,559309.0,205.0689,205.0951,204.9553,205.0165,559309.0
2017-04-03 11:30:00,234.6,234.68,234.47,234.48,477221.0,205.0165,205.0864,204.9029,204.9116,477221.0
2017-04-03 11:35:00,234.48,234.6,234.39,234.51,917271.0,204.9116,205.0165,204.833,204.9378,917271.0
2017-04-03 11:40:00,234.51,234.59,234.48,234.54,309307.0,204.9378,205.0077,204.9116,204.9641,309307.0
2017-04-03 11:45:00,234.53,234.57,234.25,234.32,880751.0,204.9553,204.9903,204.7106,204.7718,880751.0
2017-04-03 11:50:00,234.32,234.41,234.19,234.3,740395.0,204.7718,204.8504,204.6582,204.7543,740395.0
2017-04-03 11:55:00,234.3,234.41,234.16,234.32,614110.0,204.7543,204.8504,204.632,204.7718,614110.0
2017-04-03 12:00:00,234.32,234.32,233.91,234.06,1131039.0,204.7718,204.7718,204.4135,204.5446,1131039.0
2017-04-03 12:05:00,234.06,234.22,234.0,234.18,1036628.0,204.5446,204.6844,204.4921,204.6495,1036628.0
2017-04-03 12:10:00,234.18,234.31,234.17,234.19,683105.0,204.6495,204.7631,204.6407,204.6582,683105.0
2017-04-03 12:15:00,234.19,234.45,234.18,234.37,608685.0,204.6582,204.8854,204.6495,204.8155,608685.0
2017-04-03 12:20:00,234.37,234.53,234.31,234.52,554566.0,204.8155,204.9553,204.7631,204.9466,554566.0
2017-04-03 12:25:00,234.53,234.73,234.5,234.7,949612.0,204.9553,205.1301,204.9291,205.1039,949612.0
2017-04-03 12:30:00,234.69,234.73,234.58,234.64,777741.0,205.0951,205.1301,204.999,205.0514,777741.0
2017-04-03 12:35:00,234.64,234.72,234.61,234.69,419317.0,205.0514,205.1214,205.0252,205.0951,419317.0
2017-04-03 12:40:00,234.69,234.79,234.63,234.77,335014.0,205.0951,205.1825,205.0427,205.1651,335014.0
2017-04-03 12:45:00,234.77,234.78,234.62,234.71,479220.0,205.1651,205.1738,205.034,205.1126,479220.0
2017-04-03 12:50:00,234.71,234.72,234.59,234.68,340273.0,205.1126,205.1214,205.0077,205.0864,340273.0
2017-04-03 12:55:00,234.68,234.83,234.66,234.82,351697.0,205.0864,205.2175,205.0689,205.2087,351697.0
2017-04-03 13:00:00,234.82,234.9,234.74,234.86,396507.0,205.2087,205.2787,205.1388,205.2437,396507.0
2017-04-03 13:05:00,234.86,234.93,234.72,234.77,554659.0,205.2437,205.3049,205.1214,205.1651,554659.0
2017-04-03 13:10:00,234.77,234.96,234.76,234.89,308094.0,205.1651,205.3311,205.1563,205.2699,308094.0
2017-04-03 13:15:00,234.88,234.97,234.86,234.87,325997.0,205.2612,205.3398,205.2437,205.2524,325997.0
2017-04-03 13:20:00,234.87,234.89,234.72,234.8,322353.0,205.2524,205.2699,205.1214,205.1913,322353.0
2017-04-03 13:25:00,234.8,234.8,234.66,234.76,286538.0,205.1913,205.1913,205.0689,205.1563,286538.0
2017-04-03 13:30:00,234.76,234.79,234.62,234.73,390376.0,205.1563,205.1825,205.034,205.1301,390376.0
2017-04-03 13:35:00,234.71,234.73,234.55,234.59,236995.0,205.1126,205.1301,204.9728,205.0077,236995.0
2017-04-03 13:40:00,234.59,234.61,234.5,234.53,400973.0,205.0077,205.0252,204.9291,204.9553,400973.0
2017-04-03 13:45:00,234.53,234.74,234.46,234.64,465693.0,204.9553,205.1388,204.8941,205.0514,465693.0
2017-04-03 13:50:00,234.63,234.76,234.61,234.67,239593.0,205.0427,205.1563,205.0252,205.0777,239593.0
2017-04-03 13:55:00,234.67,234.76,234.66,234.75,213842.0,205.0777,205.1563,205.0689,205.1476,213842.0
2017-04-03 14:00:00,234.76,235.75,234.69,234.75,836843.0,205.1563,206.0215,205.0951,205.1476,836843.0
2017-04-03 14:05:00,234.75,234.75,234.64,234.73,220683.0,205.1476,205.1476,205.0514,205.1301,220683.0
2017-04-03 14:10:00,234.74,234.75,234.59,234.74,362254.0,205.1388,205.1476,205.0077,205.1388,362254.0
2017-04-03 14:15:00,234.75,234.75,234.52,234.58,258412.0,205.1476,205.1476,204.9466,204.999,258412.0
2017-04-03 14:20:00,234.58,234.64,234.49,234.61,271401.0,204.999,205.0514,204.9204,205.0252,271401.0
2017-04-03 14:25:00,234.61,234.88,234.61,234.84,583440.0,205.0252,205.2612,205.0252,205.2262,583440.0
2017-04-03 14:30:00,234.84,234.89,234.79,234.83,388922.0,205.2262,205.2699,205.1825,205.2175,388922.0
2017-04-03 14:35:00,234.83,234.93,234.8,234.88,271346.0,205.2175,205.3049,205.1913,205.2612,271346.0
2017-04-03 14:40:00,234.87,235.26,234.86,235.21,1109334.0,205.2524,205.5933,205.2437,205.5496,1109334.0
2017-04-03 14:45:00,235.21,235.27,235.11,235.19,666228.0,205.5496,205.602,205.4622,205.5321,666228.0
2017-04-03 14:50:00,235.18,235.25,235.15,235.17,478946.0,205.5233,205.5845,205.4971,205.5146,478946.0
2017-04-03 14:55:00,235.17,235.25,235.1,235.12,512285.0,205.5146,205.5845,205.4534,205.4709,512285.0
2017-04-03 15:00:00,235.13,235.28,235.11,235.21,542679.0,205.4797,205.6107,205.4622,205.5496,542679.0
2017-04-03 15:05:00,235.21,235.21,235.06,235.19,619899.0,205.5496,205.5496,205.4185,205.5321,619899.0
2017-04-03 15:10:00,235.19,235.47,235.18,235.41,1103915.0,205.5321,205.7768,205.5233,205.7243,1103915.0
2017-04-03 15:15:00,235.41,235.45,235.3,235.31,693494.0,205.7243,205.7593,205.6282,205.637,693494.0
2017-04-03 15:20:00,235.32,235.51,235.32,235.5,496247.0,205.6457,205.8117,205.6457,205.803,496247.0
2017-04-03 15:25:00,235.51,235.52,235.35,235.37,403101.0,205.8117,205.8205,205.6719,205.6894,403101.0
2017-04-03 15:30:00,235.38,235.38,235.18,235.26,1118594.0,205.6981,205.6981,205.5233,205.5933,1118594.0
2017-04-03 15:35:00,235.25,235.37,235.23,235.32,466151.0,205.5845,205.6894,205.567,205.6457,466151.0
2017-04-03 15:40:00,235.32,235.47,235.29,235.4,752330.0,205.6457,205.7768,205.6195,205.7156,752330.0
2017-04-03 15:45:00,235.4,235.46,235.35,235.39,906592.0,205.7156,205.768,205.6719,205.7069,906592.0
2017-04-03 15:50:00,235.39,235.4,235.23,235.36,1108260.0,205.7069,205.7156,205.567,205.6807,1108260.0
2017-04-03 15:55:00,235.36,235.44,235.33,235.37,3295152.0,205.6807,205.7506,205.6544,205.6894,3295152.0
2017-04-04 09:30:00,235.0,235.12,234.9,234.96,1379051.0,205.366,205.4709,205.2787,205.3311,1379051.0
2017-04-04 09:35:00,234.97,235.12,234.87,234.88,1031065.0,205.3398,205.4709,205.2524,205.2612,1031065.0
2017-04-04 09:40:00,234.87,235.33,234.87,235.2,1093602.0,205.2524,205.6544,205.2524,205.5408,1093602.0
2017-04-04 09:45:00,235.19,235.26,235.1,235.12,921474.0,205.5321,205.5933,205.4534,205.4709,921474.0
2017-04-04 09:50:00,235.12,235.2,234.98,235.0,771063.0,205.4709,205.5408,205.3486,205.366,771063.0
2017-04-04 09:55:00,235.0,235.11,234.99,235.06,677653.0,205.366,205.4622,205.3573,205.4185,677653.0
2017-04-04 10:00:00,235.06,235.15,234.73,234.79,1784342.0,205.4185,205.4971,205.1301,205.1825,1784342.0
2017-04-04 10:05:00,234.79,234.86,234.61,234.69,1179382.0,205.1825,205.2437,205.0252,205.0951,1179382.0
2017-04-04 10:10:00,234.69,234.77,234.55,234.74,956003.0,205.0951,205.1651,204.9728,205.1388,956003.0
2017-04-04 10:15:00,234.73,234.82,234.65,234.67,725362.0,205.1301,205.2087,205.0602,205.0777,725362.0
2017-04-04 10:20:00,234.66,234.88,234.66,234.81,452880.0,205.0689,205.2612,205.0689,205.2,452880.0
2017-04-04 10:25:00,234.81,234.84,234.7,234.84,515494.0,205.2,205.2262,205.1039,205.2262,515494.0
2017-04-04 10:30:00,234.84,235.13,234.82,235.04,784705.0,205.2262,205.4797,205.2087,205.401,784705.0
2017-04-04 10:35:00,235.05,235.09,234.99,235.0,543321.0,205.4097,205.4447,205.3573,205.366,543321.0
2017-04-04 10:40:00,235.0,235.12,234.9,234.92,550907.0,205.366,205.4709,205.2787,205.2961,550907.0
2017-04-04 10:45:00,234.91,234.94,234.76,234.79,664654.0,205.2874,205.3136,205.1563,205.1825,664654.0
2017-04-04 10:50:00,234.79,234.92,234.74,234.81,390490.0,205.1825,205.2961,205.1388,205.2,390490.0
2017-04-04 10:55:00,234.81,234.95,234.77,234.89,402288.0,205.2,205.3224,205.1651,205.2699,402288.0
2017-04-04 11:00:00,234.87,235.06,234.83,235.06,371661.0,205.2524,205.4185,205.2175,205.4185,371661.0
2017-04-04 11:05:00,235.06,235.21,234.95,235.21,625898.0,205.4185,205.5496,205.3224,205.5496,625898.0
2017-04-04 11:10:00,235.21,235.23,235.07,235.09,501422.0,205.5496,205.567,205.4272,205.4447,501422.0
2017-04-04 11:15:00,235.1,235.25,235.09,235.24,372439.0,205.4534,205.5845,205.4447,205.5758,372439.0
2017-04-04 11:20:00,235.24,235.37,235.22,235.36,574698.0,205.5758,205.6894,205.5583,205.6807,574698.0
2017-04-04 11:25:00,235.37,235.48,235.23,235.25,532626.0,205.6894,205.7855,205.567,205.5845,532626.0
2017-04-04 11:30:00,235.26,235.32,235.17,235.31,522657.0,205.5933,205.6457,205.5146,205.637,522657.0
2017-04-04 11:35:00,235.32,235.42,235.28,235.34,357632.0,205.6457,205.7331,205.6107,205.6632,357632.0
2017-04-04 11:40:00,235.34,235.39,235.3,235.31,337268.0,205.6632,205.7069,205.6282,205.637,337268.0
2017-04-04 11:45:00,235.31,235.51,235.3,235.5,548939.0,205.637,205.8117,205.6282,205.803,548939.0
2017-04-04 11:50:00,235.5,235.5,235.35,235.38,449527.0,205.803,205.803,205.6719,205.6981,449527.0
2017-04-04 11:55:00,235.38,235.43,235.31,235.31,274358.0,205.6981,205.7418,205.637,205.637,274358.0
2017-04-04 12:00:00,235.31,235.34,235.17,235.27,528897.0,205.637,205.6632,205.5146,205.602,528897.0
2017-04-04 12:05:00,235.26,235.32,235.21,235.27,316639.0,205.5933,205.6457,205.5496,205.602,316639.0
2017-04-04 12:10:00,235.26,235.37,235.24,235.35,298849.0,205.5933,205.6894,205.5758,205.6719,298849.0
2017-04-04 12:15:00,235.34,235.43,235.34,235.39,280617.0,205.6632,205.7418,205.6632,205.7069,280617.0
2017-04-04 12:20:00,235.39,235.39,235.2,235.2,364864.0,205.7069,205.7069,205.5408,205.5408,364864.0
2017-04-04 12:25:00,235.22,235.28,235.2,235.26,261874.0,205.5583,205.6107,205.5408,205.5933,261874.0
2017-04-04 12:30:00,235.26,235.27,235.16,235.2,242587.0,205.5933,205.602,205.5059,205.5408,242587.0
2017-04-04 12:35:00,235.21,235.32,235.19,235.32,209120.0,205.5496,205.6457,205.5321,205.6457,209120.0
2017-04-04 12:40:00,235.32,235.34,235.26,235.29,343699.0,205.6457,205.6632,205.5933,205.6195,343699.0
2017-04-04 12:45:00,235.28,235.32,235.11,235.14,474073.0,205.6107,205.6457,205.4622,205.4884,474073.0
2017-04-04 12:50:00,235.15,235.17,235.07,235.11,307778.0,205.4971,205.5146,205.4272,205.4622,307778.0
2017-04-04 12:55:00,235.09,235.11,235.02,235.07,314691.0,205.4447,205.4622,205.3835,205.4272,314691.0
2017-04-04 13:00:00,235.05,235.06,234.96,235.02,408076.0,205.4097,205.4185,205.3311,205.3835,408076.0
2017-04-04 13:05:00,235.03,235.06,234.94,235.05,256114.0,205.3923,205.4185,205.3136,205.4097,256114.0
2017-04-04 13:10:00,235.05,235.18,235.05,235.18,438636.0,205.4097,205.5233,205.4097,205.5233,438636.0
2017-04-04 13:15:00,235.18,235.28,235.17,235.27,496092.0,205.5233,205.6107,205.5146,205.602,496092.0
2017-04-04 13:20:00,235.27,235.28,235.23,235.26,132257.0,205.602,205.6107,205.567,205.5933,132257.0
2017-04-04 13:25:00,235.27,235.27,235.15,235.17,247234.0,205.602,205.602,205.4971,205.5146,247234.0
2017-04-04 13:30:00,235.17,235.24,235.14,235.23,134719.0,205.5146,205.5758,205.4884,205.567,134719.0
2017-04-04 13:35:00,235.23,235.28,235.21,235.27,158752.0,205.567,205.6107,205.5496,205.602,158752.0
2017-04-04 13:40:00,235.27,235.33,235.26,235.28,206935.0,205.602,205.6544,205.5933,205.6107,206935.0
2017-04-04 13:45:00,235.28,235.28,235.18,235.2,230208.0,205.6107,205.6107,205.5233,205.5408,230208.0
2017-04-04 13:50:00,235.21,235.25,235.14,235.2,195622.0,205.5496,205.5845,205.4884,205.5408,195622.0
2017-04-04 13:55:00,235.21,235.29,235.2,235.27,177055.0,205.5496,205.6195,205.5408,205.602,177055.0
2017-04-04 14:00:00,235.28,235.35,235.25,235.3,238894.0,205.6107,205.6719,205.5845,205.6282,238894.0
2017-04-04 14:05:00,235.3,235.42,235.3,235.36,490570.0,205.6282,205.7331,205.6282,205.6807,490570.0
2017-04-04 14:10:00,235.37,235.39,235.33,235.37,220802.0,205.6894,205.7069,205.6544,205.6894,220802.0
2017-04-04 14:15:00,235.37,235.47,235.37,235.44,255360.0,205.6894,205.7768,205.6894,205.7506,255360.0
2017-04-04 14:20:00,235.43,235.5,235.36,235.46,449678.0,205.7418,205.803,205.6807,205.768,449678.0
2017-04-04 14:25:00,235.46,235.54,235.45,235.5,402880.0,205.768,205.838,205.7593,205.803,402880.0
2017-04-04 14:30:00,235.5,235.52,235.46,235.49,307624.0,205.803,205.8205,205.768,205.7943,307624.0
2017-04-04 14:35:00,235.49,235.5,235.39,235.46,303110.0,205.7943,205.803,205.7069,205.768,303110.0
2017-04-04 14:40:00,235.46,235.52,235.43,235.47,305349.0,205.768,205.8205,205.7418,205.7768,305349.0
2017-04-04 14:45:00,235.48,235.49,235.34,235.38,557289.0,205.7855,205.7943,205.6632,205.6981,557289.0
2017-04-04 14:50:00,235.38,235.44,235.35,235.37,316109.0,205.6981,205.7506,205.6719,205.6894,316109.0
2017-04-04 14:55:00,235.37,235.38,235.23,235.25,452366.0,205.6894,205.6981,205.567,205.5845,452366.0
2017-04-04 15:00:00,235.24,235.34,235.23,235.34,381666.0,205.5758,205.6632,205.567,205.6632,381666.0
2017-04-04 15:05:00,235.34,235.36,235.27,235.29,336702.0,205.6632,205.6807,205.602,205.6195,336702.0
2017-04-04 15:10:00,235.29,235.36,235.27,235.31,300569.0,205.6195,205.6807,205.602,205.637,300569.0
2017-04-04 15:15:00,235.31,235.31,235.21,235.24,426170.0,205.637,205.637,205.5496,205.5758,426170.0
2017-04-04 15:20:00,235.23,235.23,235.11,235.21,521115.0,205.567,205.567,205.4622,205.5496,521115.0
2017-04-04 15:25:00,235.21,235.24,235.16,235.17,366484.0,205.5496,205.5758,205.5059,205.5146,366484.0
2017-04-04 15:30:00,235.17,235.43,235.17,235.37,955396.0,205.5146,205.7418,205.5146,205.6894,955396.0
2017-04-04 15:35:00,235.36,235.44,235.34,235.41,565954.0,205.6807,205.7506,205.6632,205.7243,565954.0
2017-04-04 15:40:00,235.4,235.46,235.33,235.42,762550.0,205.7156,205.768,205.6544,205.7331,762550.0
2017-04-04 15:45:00,235.42,235.49,235.4,235.48,1603727.0,205.7331,205.7943,205.7156,205.7855,1603727.0
2017-04-04 15:50:00,235.47,235.5,235.38,235.43,1117815.0,205.7768,205.803,205.6981,205.7418,1117815.0
2017-04-04 15:55:00,235.43,235.58,235.42,235.51,4174356.0,205.7418,205.8729,205.7331,205.8117,4174356.0
2017-04-05 09:30:00,236.26,236.37,236.18,236.25,1816481.0,206.4672,206.5633,206.3972,206.4584,1816481.0
2017-04-05 09:35:00,236.25,236.28,236.17,236.25,753936.0,206.4584,206.4846,206.3885,206.4584,753936.0
2017-04-05 09:40:00,236.25,236.46,236.24,236.44,1207382.0,206.4584,206.6419,206.4497,206.6245,1207382.0
2017-04-05 09:45:00,236.41,236.83,236.41,236.79,1690787.0,206.5982,206.9653,206.5982,206.9303,1690787.0
2017-04-05 09:50:00,236.8,236.86,236.77,236.82,1186943.0,206.9391,206.9915,206.9128,206.9565,1186943.0
2017-04-05 09:55:00,236.81,236.93,236.8,236.88,827497.0,206.9478,207.0527,206.9391,207.009,827497.0
2017-04-05 10:00:00,236.88,237.17,236.72,237.14,2107390.0,207.009,207.2624,206.8692,207.2362,2107390.0
2017-04-05 10:05:00,237.14,237.2,237.01,237.05,1652259.0,207.2362,207.2886,207.1226,207.1575,1652259.0
2017-04-05 10:10:00,237.06,237.09,237.01,237.06,795852.0,207.1663,207.1925,207.1226,207.1663,795852.0
2017-04-05 10:15:00,237.06,237.25,237.03,237.18,939336.0,207.1663,207.3323,207.1401,207.2711,939336.0
2017-04-05 10:20:00,237.18,237.39,237.18,237.23,1447123.0,207.2711,207.4547,207.2711,207.3148,1447123.0
2017-04-05 10:25:00,237.22,237.31,237.21,237.23,640728.0,207.3061,207.3848,207.2974,207.3148,640728.0
2017-04-05 10:30:00,237.23,237.23,237.0,237.04,1345951.0,207.3148,207.3148,207.1138,207.1488,1345951.0
2017-04-05 10:35:00,237.03,237.08,236.94,237.03,837941.0,207.1401,207.1838,207.0614,207.1401,837941.0
2017-04-05 10:40:00,237.03,237.16,237.02,237.14,644586.0,207.1401,207.2537,207.1313,207.2362,644586.0
2017-04-05 10:45:00,237.14,237.22,237.04,237.05,711788.0,207.2362,207.3061,207.1488,207.1575,711788.0
2017-04-05 10:50:00,237.06,237.13,237.0,237.12,674698.0,207.1663,207.2275,207.1138,207.2187,674698.0
2017-04-05 10:55:00,237.13,237.16,237.07,237.1,244523.0,207.2275,207.2537,207.175,207.2012,244523.0
2017-04-05 11:00:00,237.11,237.19,237.0,237.01,448322.0,207.21,207.2799,207.1138,207.1226,448322.0
2017-04-05 11:05:00,237.01,237.01,236.76,236.79,904836.0,207.1226,207.1226,206.9041,206.9303,904836.0
2017-04-05 11:10:00,236.78,236.92,236.74,236.86,817076.0,206.9216,207.0439,206.8866,206.9915,817076.0
2017-04-05 11:15:00,236.88,236.91,236.72,236.8,688325.0,207.009,207.0352,206.8692,206.9391,688325.0
2017-04-05 11:20:00,236.8,236.82,236.6,236.67,920316.0,206.9391,206.9565,206.7643,206.8255,920316.0
2017-04-05 11:25:00,236.68,236.72,236.53,236.55,1004650.0,206.8342,206.8692,206.7031,206.7206,1004650.0
2017-04-05 11:30:00,236.56,236.81,236.41,236.69,1719800.0,206.7293,206.9478,206.5982,206.8429,1719800.0
2017-04-05 11:35:00,236.7,236.8,236.69,236.78,534685.0,206.8517,206.9391,206.8429,206.9216,534685.0
2017-04-05 11:40:00,236.79,236.93,236.77,236.92,725758.0,206.9303,207.0527,206.9128,207.0439,725758.0
2017-04-05 11:45:00,236.92,237.0,236.89,236.9,599889.0,207.0439,207.1138,207.0177,207.0265,599889.0
2017-04-05 11:50:00,236.91,236.96,236.86,236.89,274853.0,207.0352,207.0789,206.9915,207.0177,274853.0
2017-04-05 11:55:00,236.89,236.9,236.75,236.75,334566.0,207.0177,207.0265,206.8954,206.8954,334566.0
2017-04-05 12:00:00,236.76,236.84,236.71,236.83,286292.0,206.9041,206.974,206.8604,206.9653,286292.0
2017-04-05 12:05:00,236.83,236.88,236.79,236.8,351662.0,206.9653,207.009,206.9303,206.9391,351662.0
2017-04-05 12:10:00,236.8,236.87,236.76,236.84,204375.0,206.9391,207.0002,206.9041,206.974,204375.0
2017-04-05 12:15:00,236.84,236.92,236.84,236.92,355944.0,206.974,207.0439,206.974,207.0439,355944.0
2017-04-05 12:20:00,236.92,237.09,236.91,237.06,480306.0,207.0439,207.1925,207.0352,207.1663,480306.0
2017-04-05 12:25:00,237.06,237.09,236.99,237.01,353665.0,207.1663,207.1925,207.1051,207.1226,353665.0
2017-04-05 12:30:00,237.02,237.08,236.99,237.06,279248.0,207.1313,207.1838,207.1051,207.1663,279248.0
2017-04-05 12:35:00,237.08,237.1,237.01,237.04,404608.0,207.1838,207.2012,207.1226,207.1488,404608.0
2017-04-05 12:40:00,237.04,237.12,237.01,237.11,263268.0,207.1488,207.2187,207.1226,207.21,263268.0
2017-04-05 12:45:00,237.11,237.15,237.09,237.11,263425.0,207.21,207.2449,207.1925,207.21,263425.0
2017-04-05 12:50:00,237.11,237.2,237.07,237.15,354647.0,207.21,207.2886,207.175,207.2449,354647.0
2017-04-05 12:55:00,237.16,237.16,237.05,237.08,251255.0,207.2537,207.2537,207.1575,207.1838,251255.0
2017-04-05 13:00:00,237.08,237.26,237.08,237.25,656998.0,207.1838,207.3411,207.1838,207.3323,656998.0
2017-04-05 13:05:00,237.26,237.33,237.2,237.22,619084.0,207.3411,207.4022,207.2886,207.3061,619084.0
2017-04-05 13:10:00,237.22,237.27,237.2,237.21,298205.0,207.3061,207.3498,207.2886,207.2974,298205.0
2017-04-05 13:15:00,237.21,237.24,237.15,237.15,316268.0,207.2974,207.3236,207.2449,207.2449,316268.0
2017-04-05 13:20:00,237.15,237.2,237.1,237.18,285885.0,207.2449,207.2886,207.2012,207.2711,285885.0
2017-04-05 13:25:00,237.18,237.22,237.17,237.21,221610.0,207.2711,207.3061,207.2624,207.2974,221610.0
2017-04-05 13:30:00,237.22,237.3,237.2,237.3,273179.0,207.3061,207.376,207.2886,207.376,273179.0
2017-04-05 13:35:00,237.3,237.35,237.26,237.27,460807.0,207.376,207.4197,207.3411,207.3498,460807.0
2017-04-05 13:40:00,237.26,237.28,237.13,237.17,316914.0,207.3411,207.3585,207.2275,207.2624,316914.0
2017-04-05 13:45:00,237.17,237.23,237.17,237.2,268062.0,207.2624,207.3148,207.2624,207.2886,268062.0
2017-04-05 13:50:00,237.2,237.27,237.19,237.2,267981.0,207.2886,207.3498,207.2799,207.2886,267981.0
2017-04-05 13:55:00,237.19,237.27,237.19,237.24,294548.0,207.2799,207.3498,207.2799,207.3236,294548.0
2017-04-05 14:00:00,237.24,237.25,236.82,237.04,2683258.0,207.3236,207.3323,206.9565,207.1488,2683258.0
2017-04-05 14:05:00,237.04,237.19,237.01,237.06,903696.0,207.1488,207.2799,207.1226,207.1663,903696.0
2017-04-05 14:10:00,237.06,237.18,236.89,236.93,917310.0,207.1663,207.2711,207.0177,207.0527,917310.0
2017-04-05 14:15:00,236.94,237.08,236.88,237.0,575791.0,207.0614,207.1838,207.009,207.1138,575791.0
2017-04-05 14:20:00,237.0,237.08,236.79,236.8,605451.0,207.1138,207.1838,206.9303,206.9391,605451.0
2017-04-05 14:25:00,236.8,237.04,236.79,236.97,589632.0,206.9391,207.1488,206.9303,207.0876,589632.0
2017-04-05 14:30:00,236.97,237.01,236.75,236.75,769236.0,207.0876,207.1226,206.8954,206.8954,769236.0
2017-04-05 14:35:00,236.76,236.86,236.5,236.52,1066525.0,206.9041,206.9915,206.6769,206.6944,1066525.0
2017-04-05 14:40:00,236.51,236.63,236.41,236.61,1229112.0,206.6856,206.7905,206.5982,206.773,1229112.0
2017-04-05 14:45:00,236.62,236.62,236.34,236.39,1134094.0,206.7818,206.7818,206.5371,206.5808,1134094.0
2017-04-05 14:50:00,236.39,236.42,236.02,236.12,2246098.0,206.5808,206.607,206.2574,206.3448,2246098.0
2017-04-05 14:55:00,236.13,236.25,236.08,236.1,930316.0,206.3536,206.4584,206.3099,206.3273,930316.0
2017-04-05 15:00:00,236.1,236.32,235.98,236.26,1428083.0,206.3273,206.5196,206.2225,206.4672,1428083.0
2017-04-05 15:05:00,236.26,236.33,236.15,236.17,1008282.0,206.4672,206.5283,206.371,206.3885,1008282.0
2017-04-05 15:10:00,236.15,236.19,235.78,235.82,1438487.0,206.371,206.406,206.0477,206.0826,1438487.0
2017-04-05 15:15:00,235.83,235.87,235.65,235.76,1648678.0,206.0914,206.1263,205.9341,206.0302,1648678.0
2017-04-05 15:20:00,235.76,235.77,235.09,235.25,3840330.0,206.0302,206.0389,205.4447,205.5845,3840330.0
2017-04-05 15:25:00,235.24,235.3,234.94,235.3,2913963.0,205.5758,205.6282,205.3136,205.6282,2913963.0
2017-04-05 15:30:00,235.29,235.31,234.54,234.75,3891444.0,205.6195,205.637,204.9641,205.1476,3891444.0
2017-04-05 15:35:00,234.75,235.16,234.7,235.07,2673298.0,205.1476,205.5059,205.1039,205.4272,2673298.0
2017-04-05 15:40:00,235.06,235.23,234.98,235.06,2190354.0,205.4185,205.567,205.3486,205.4185,2190354.0
2017-04-05 15:45:00,235.05,235.16,234.69,234.7,3643997.0,205.4097,205.5059,205.0951,205.1039,3643997.0
2017-04-05 15:50:00,234.7,235.24,234.66,235.17,3046981.0,205.1039,205.5758,205.0689,205.5146,3046981.0
2017-04-05 15:55:00,235.17,235.18,234.71,234.76,6818770.0,205.5146,205.5233,205.1126,205.1563,6818770.0
2017-04-06 09:30:00,234.95,234.99,234.63,234.71,1916326.0,205.3224,205.3573,205.0427,205.1126,1916326.0
2017-04-06 09:35:00,234.7,235.12,234.63,235.09,1157973.0,205.1039,205.4709,205.0427,205.4447,1157973.0
2017-04-06 09:40:00,235.1,235.22,234.82,234.82,1348701.0,205.4534,205.5583,205.2087,205.2087,1348701.0
2017-04-06 09:45:00,234.82,234.89,234.42,234.57,1619087.0,205.2087,205.2699,204.8592,204.9903,1619087.0
2017-04-06 09:50:00,234.56,235.14,234.56,235.14,1175148.0,204.9815,205.4884,204.9815,205.4884,1175148.0
2017-04-06 09:55:00,235.14,235.34,235.13,235.3,1437160.0,205.4884,205.6632,205.4797,205.6282,1437160.0
2017-04-06 10:00:00,235.31,235.39,235.07,235.2,918582.0,205.637,205.7069,205.4272,205.5408,918582.0
2017-04-06 10:05:00,235.19,235.33,235.18,235.21,694281.0,205.5321,205.6544,205.5233,205.5496,694281.0
2017-04-06 10:10:00,235.21,235.34,234.97,235.09,1021234.0,205.5496,205.6632,205.3398,205.4447,1021234.0
2017-04-06 10:15:00,235.1,235.21,234.91,235.03,882159.0,205.4534,205.5496,205.2874,205.3923,882159.0
2017-04-06 10:20:00,235.02,235.2,234.99,235.11,479343.0,205.3835,205.5408,205.3573,205.4622,479343.0
2017-04-06 10:25:00,235.12,235.43,235.02,235.33,808909.0,205.4709,205.7418,205.3835,205.6544,808909.0
2017-04-06 10:30:00,235.33,235.48,235.32,235.42,618102.0,205.6544,205.7855,205.6457,205.7331,618102.0
2017-04-06 10:35:00,235.41,235.53,235.37,235.41,502436.0,205.7243,205.8292,205.6894,205.7243,502436.0
2017-04-06 10:40:00,235.41,235.41,234.94,235.17,1350104.0,205.7243,205.7243,205.3136,205.5146,1350104.0
2017-04-06 10:45:00,235.17,235.33,235.13,235.25,400769.0,205.5146,205.6544,205.4797,205.5845,400769.0
2017-04-06 10:50:00,235.25,235.38,235.17,235.24,331267.0,205.5845,205.6981,205.5146,205.5758,331267.0
2017-04-06 10:55:00,235.24,235.39,235.19,235.24,389441.0,205.5758,205.7069,205.5321,205.5758,389441.0
2017-04-06 11:00:00,235.25,235.48,235.24,235.32,457552.0,205.5845,205.7855,205.5758,205.6457,457552.0
2017-04-06 11:05:00,235.3,235.44,235.26,235.38,269070.0,205.6282,205.7506,205.5933,205.6981,269070.0
2017-04-06 11:10:00,235.37,235.51,235.37,235.47,369444.0,205.6894,205.8117,205.6894,205.7768,369444.0
2017-04-06 11:15:00,235.46,235.54,235.4,235.48,537098.0,205.768,205.838,205.7156,205.7855,537098.0
2017-04-06 11:20:00,235.48,235.69,235.45,235.62,704983.0,205.7855,205.969,205.7593,205.9079,704983.0
2017-04-06 11:25:00,235.62,235.7,235.6,235.67,354196.0,205.9079,205.9778,205.8904,205.9516,354196.0
2017-04-06 11:30:00,235.67,235.7,235.57,235.59,556586.0,205.9516,205.9778,205.8642,205.8816,556586.0
2017-04-06 11:35:00,235.59,235.68,235.51,235.57,319028.0,205.8816,205.9603,205.8117,205.8642,319028.0
2017-04-06 11:40:00,235.56,235.64,235.54,235.54,234466.0,205.8554,205.9253,205.838,205.838,234466.0
2017-04-06 11:45:00,235.54,235.6,235.48,235.6,332514.0,205.838,205.8904,205.7855,205.8904,332514.0
2017-04-06 11:50:00,235.59,235.59,235.5,235.56,239636.0,205.8816,205.8816,205.803,205.8554,239636.0
2017-04-06 11:55:00,235.57,235.65,235.5,235.59,235350.0,205.8642,205.9341,205.803,205.8816,235350.0
2017-04-06 12:00:00,235.59,235.68,235.59,235.61,215975.0,205.8816,205.9603,205.8816,205.8991,215975.0
2017-04-06 12:05:00,235.61,235.67,235.48,235.52,311400.0,205.8991,205.9516,205.7855,205.8205,311400.0
2017-04-06 12:10:00,235.51,235.55,235.48,235.54,365331.0,205.8117,205.8467,205.7855,205.838,365331.0
2017-04-06 12:15:00,235.53,235.59,235.46,235.59,262040.0,205.8292,205.8816,205.768,205.8816,262040.0
2017-04-06 12:20:00,235.58,235.67,235.55,235.58,242317.0,205.8729,205.9516,205.8467,205.8729,242317.0
2017-04-06 12:25:00,235.57,235.59,235.54,235.56,68410.0,205.8642,205.8816,205.838,205.8554,68410.0
2017-04-06 12:30:00,235.56,235.63,235.52,235.52,276949.0,205.8554,205.9166,205.8205,205.8205,276949.0
2017-04-06 12:35:00,235.52,235.54,235.28,235.37,995094.0,205.8205,205.838,205.6107,205.6894,995094.0
2017-04-06 12:40:00,235.36,235.4,235.2,235.3,458214.0,205.6807,205.7156,205.5408,205.6282,458214.0
2017-04-06 12:45:00,235.28,235.35,235.2,235.31,366109.0,205.6107,205.6719,205.5408,205.637,366109.0
2017-04-06 12:50:00,235.3,235.36,235.27,235.31,167043.0,205.6282,205.6807,205.602,205.637,167043.0
2017-04-06 12:55:00,235.3,235.41,235.26,235.38,229352.0,205.6282,205.7243,205.5933,205.6981,229352.0
2017-04-06 13:00:00,235.38,235.41,235.33,235.39,130137.0,205.6981,205.7243,205.6544,205.7069,130137.0
2017-04-06 13:05:00,235.39,235.57,235.34,235.56,538297.0,205.7069,205.8642,205.6632,205.8554,538297.0
2017-04-06 13:10:00,235.56,235.62,235.5,235.6,276677.0,205.8554,205.9079,205.803,205.8904,276677.0
2017-04-06 13:15:00,235.6,235.79,235.6,235.76,557902.0,205.8904,206.0564,205.8904,206.0302,557902.0
2017-04-06 13:20:00,235.77,235.84,235.74,235.8,467715.0,206.0389,206.1001,206.0127,206.0652,467715.0
2017-04-06 13:25:00,235.8,235.95,235.8,235.86,552918.0,206.0652,206.1963,206.0652,206.1176,552918.0
2017-04-06 13:30:00,235.85,235.98,235.83,235.98,568139.0,206.1089,206.2225,206.0914,206.2225,568139.0
2017-04-06 13:35:00,235.98,236.04,235.83,235.88,480140.0,206.2225,206.2749,206.0914,206.1351,480140.0
2017-04-06 13:40:00,235.88,235.88,235.8,235.84,560272.0,206.1351,206.1351,206.0652,206.1001,560272.0
2017-04-06 13:45:00,235.84,235.87,235.76,235.8,403519.0,206.1001,206.1263,206.0302,206.0652,403519.0
2017-04-06 13:50:00,235.8,235.9,235.79,235.83,344742.0,206.0652,206.1526,206.0564,206.0914,344742.0
2017-04-06 13:55:00,235.82,235.83,235.65,235.66,744527.0,206.0826,206.0914,205.9341,205.9428,744527.0
2017-04-06 14:00:00,235.65,235.74,235.65,235.68,405994.0,205.9341,206.0127,205.9341,205.9603,405994.0
2017-04-06 14:05:00,235.68,235.71,235.55,235.62,876556.0,205.9603,205.9865,205.8467,205.9079,876556.0
2017-04-06 14:10:00,235.62,235.62,235.49,235.56,735528.0,205.9079,205.9079,205.7943,205.8554,735528.0
2017-04-06 14:15:00,235.55,235.64,235.52,235.57,402965.0,205.8467,205.9253,205.8205,205.8642,402965.0
2017-04-06 14:20:00,235.57,235.63,235.56,235.58,319536.0,205.8642,205.9166,205.8554,205.8729,319536.0
2017-04-06 14:25:00,235.58,235.58,235.38,235.43,956939.0,205.8729,205.8729,205.6981,205.7418,956939.0
2017-04-06 14:30:00,235.42,235.49,235.38,235.49,337261.0,205.7331,205.7943,205.6981,205.7943,337261.0
2017-04-06 14:35:00,235.49,235.58,235.44,235.52,466801.0,205.7943,205.8729,205.7506,205.8205,466801.0
2017-04-06 14:40:00,235.52,235.58,235.46,235.56,388525.0,205.8205,205.8729,205.768,205.8554,388525.0
2017-04-06 14:45:00,235.56,235.58,235.07,235.2,1209002.0,205.8554,205.8729,205.4272,205.5408,1209002.0
2017-04-06 14:50:00,235.19,235.26,235.03,235.14,1059549.0,205.5321,205.5933,205.3923,205.4884,1059549.0
2017-04-06 14:55:00,235.15,235.18,234.88,234.98,1421913.0,205.4971,205.5233,205.2612,205.3486,1421913.0
2017-04-06 15:00:00,234.99,235.15,234.97,235.08,941331.0,205.3573,205.4971,205.3398,205.436,941331.0
2017-04-06 15:05:00,235.08,235.22,234.95,235.2,985592.0,205.436,205.5583,205.3224,205.5408,985592.0
2017-04-06 15:10:00,235.2,235.26,235.13,235.23,827526.0,205.5408,205.5933,205.4797,205.567,827526.0
2017-04-06 15:15:00,235.24,235.37,235.16,235.34,608771.0,205.5758,205.6894,205.5059,205.6632,608771.0
2017-04-06 15:20:00,235.34,235.34,235.15,235.2,605038.0,205.6632,205.6632,205.4971,205.5408,605038.0
2017-04-06 15:25:00,235.2,235.35,235.16,235.24,530553.0,205.5408,205.6719,205.5059,205.5758,530553.0
2017-04-06 15:30:00,235.25,235.25,235.01,235.1,788087.0,205.5845,205.5845,205.3748,205.4534,788087.0
2017-04-06 15:35:00,235.11,235.36,235.09,235.32,825417.0,205.4622,205.6807,205.4447,205.6457,825417.0
2017-04-06 15:40:00,235.32,235.42,235.27,235.3,944527.0,205.6457,205.7331,205.602,205.6282,944527.0
2017-04-06 15:45:00,235.3,235.33,235.18,235.28,1353538.0,205.6282,205.6544,205.5233,205.6107,1353538.0
2017-04-06 15:50:00,235.28,235.34,235.18,235.24,1203041.0,205.6107,205.6632,205.5233,205.5758,1203041.0
2017-04-06 15:55:00,235.24,235.44,235.17,235.39,4134248.0,205.5758,205.7506,205.5146,205.7069,4134248.0
2017-04-07 09:30:00,235.15,235.2,234.95,234.99,2089759.0,205.4971,205.5408,205.3224,205.3573,2089759.0
2017-04-07 09:35:00,235.0,235.7,234.95,235.53,1944142.0,205.366,205.9778,205.3224,205.8292,1944142.0
2017-04-07 09:40:00,235.54,235.6,235.35,235.39,903218.0,205.838,205.8904,205.6719,205.7069,903218.0
2017-04-07 09:45:00,235.39,235.46,235.28,235.31,836223.0,205.7069,205.768,205.6107,205.637,836223.0
2017-04-07 09:50:00,235.31,235.45,234.8,234.81,1546642.0,205.637,205.7593,205.1913,205.2,1546642.0
2017-04-07 09:55:00,234.82,234.97,234.66,234.73,1645690.0,205.2087,205.3398,205.0689,205.1301,1645690.0
2017-04-07 10:00:00,234.73,235.03,234.64,235.02,1574225.0,205.1301,205.3923,205.0514,205.3835,1574225.0
2017-04-07 10:05:00,235.02,235.14,234.97,235.13,589899.0,205.3835,205.4884,205.3398,205.4797,589899.0
2017-04-07 10:10:00,235.14,235.38,235.08,235.27,1440605.0,205.4884,205.6981,205.436,205.602,1440605.0
2017-04-07 10:15:00,235.28,235.3,235.18,235.25,662502.0,205.6107,205.6282,205.5233,205.5845,662502.0
2017-04-07 10:20:00,235.25,235.36,235.17,235.3,681647.0,205.5845,205.6807,205.5146,205.6282,681647.0
2017-04-07 10:25:00,235.31,235.46,235.28,235.37,966655.0,205.637,205.768,205.6107,205.6894,966655.0
2017-04-07 10:30:00,235.38,235.42,235.23,235.38,618372.0,205.6981,205.7331,205.567,205.6981,618372.0
2017-04-07 10:35:00,235.38,235.55,235.32,235.53,713837.0,205.6981,205.8467,205.6457,205.8292,713837.0
2017-04-07 10:40:00,235.53,235.55,235.36,235.36,734229.0,205.8292,205.8467,205.6807,205.6807,734229.0
2017-04-07 10:45:00,235.36,235.42,235.23,235.28,596524.0,205.6807,205.7331,205.567,205.6107,596524.0
2017-04-07 10:50:00,235.29,235.31,235.14,235.18,654973.0,205.6195,205.637,205.4884,205.5233,654973.0
2017-04-07 10:55:00,235.19,235.23,235.09,235.19,663371.0,205.5321,205.567,205.4447,205.5321,663371.0
2017-04-07 11:00:00,235.19,235.31,235.1,235.15,554148.0,205.5321,205.637,205.4534,205.4971,554148.0
2017-04-07 11:05:00,235.14,235.18,234.97,234.97,919871.0,205.4884,205.5233,205.3398,205.3398,919871.0
2017-04-07 11:10:00,234.98,235.09,234.91,235.06,922242.0,205.3486,205.4447,205.2874,205.4185,922242.0
2017-04-07 11:15:00,235.06,235.21,235.0,235.15,618873.0,205.4185,205.5496,205.366,205.4971,618873.0
2017-04-07 11:20:00,235.15,235.3,235.09,235.26,526507.0,205.4971,205.6282,205.4447,205.5933,526507.0
2017-04-07 11:25:00,235.27,235.36,235.17,235.21,855303.0,205.602,205.6807,205.5146,205.5496,855303.0
2017-04-07 11:30:00,235.2,235.3,235.04,235.24,560029.0,205.5408,205.6282,205.401,205.5758,560029.0
2017-04-07 11:35:00,235.24,235.3,235.1,235.16,415337.0,205.5758,205.6282,205.4534,205.5059,415337.0
2017-04-07 11:40:00,235.17,235.21,235.06,235.17,327296.0,205.5146,205.5496,205.4185,205.5146,327296.0
2017-04-07 11:45:00,235.18,235.27,235.1,235.26,267444.0,205.5233,205.602,205.4534,205.5933,267444.0
2017-04-07 11:50:00,235.26,235.35,235.21,235.27,303915.0,205.5933,205.6719,205.5496,205.602,303915.0
2017-04-07 11:55:00,235.28,235.3,235.25,235.28,260800.0,205.6107,205.6282,205.5845,205.6107,260800.0
2017-04-07 12:00:00,235.28,235.42,235.25,235.35,393006.0,205.6107,205.7331,205.5845,205.6719,393006.0
2017-04-07 12:05:00,235.36,235.43,235.32,235.42,467293.0,205.6807,205.7418,205.6457,205.7331,467293.0
2017-04-07 12:10:00,235.42,235.48,235.4,235.46,469064.0,205.7331,205.7855,205.7156,205.768,469064.0
2017-04-07 12:15:00,235.46,235.52,235.38,235.43,382708.0,205.768,205.8205,205.6981,205.7418,382708.0
2017-04-07 12:20:00,235.42,235.44,235.39,235.42,302938.0,205.7331,205.7506,205.7069,205.7331,302938.0
2017-04-07 12:25:00,235.41,235.49,235.38,235.42,294654.0,205.7243,205.7943,205.6981,205.7331,294654.0
2017-04-07 12:30:00,235.42,235.5,235.41,235.49,310369.0,205.7331,205.803,205.7243,205.7943,310369.0
2017-04-07 12:35:00,235.49,235.49,235.3,235.36,417178.0,205.7943,205.7943,205.6282,205.6807,417178.0
2017-04-07 12:40:00,235.36,235.41,235.34,235.35,295797.0,205.6807,205.7243,205.6632,205.6719,295797.0
2017-04-07 12:45:00,235.35,235.44,235.31,235.43,456361.0,205.6719,205.7506,205.637,205.7418,456361.0
2017-04-07 12:50:00,235.44,235.52,235.41,235.5,433120.0,205.7506,205.8205,205.7243,205.803,433120.0
2017-04-07 12:55:00,235.5,235.57,235.48,235.52,306070.0,205.803,205.8642,205.7855,205.8205,306070.0
2017-04-07 13:00:00,235.52,235.53,235.34,235.39,457998.0,205.8205,205.8292,205.6632,205.7069,457998.0
2017-04-07 13:05:00,235.4,235.48,235.37,235.46,395565.0,205.7156,205.7855,205.6894,205.768,395565.0
2017-04-07 13:10:00,235.47,235.62,235.46,235.53,336434.0,205.7768,205.9079,205.768,205.8292,336434.0
2017-04-07 13:15:00,235.54,235.59,235.48,235.49,449101.0,205.838,205.8816,205.7855,205.7943,449101.0
2017-04-07 13:20:00,235.48,235.56,235.47,235.53,201039.0,205.7855,205.8554,205.7768,205.8292,201039.0
2017-04-07 13:25:00,235.53,235.82,235.5,235.77,1013054.0,205.8292,206.0826,205.803,206.0389,1013054.0
2017-04-07 13:30:00,235.77,236.0,235.75,235.79,1114563.0,206.0389,206.2399,206.0215,206.0564,1114563.0
2017-04-07 13:35:00,235.79,235.81,235.65,235.67,553753.0,206.0564,206.0739,205.9341,205.9516,553753.0
2017-04-07 13:40:00,235.68,235.74,235.64,235.73,292095.0,205.9603,206.0127,205.9253,206.004,292095.0
2017-04-07 13:45:00,235.74,235.76,235.65,235.69,313123.0,206.0127,206.0302,205.9341,205.969,313123.0
2017-04-07 13:50:00,235.68,235.76,235.65,235.72,421784.0,205.9603,206.0302,205.9341,205.9953,421784.0
2017-04-07 13:55:00,235.72,235.79,235.63,235.7,510317.0,205.9953,206.0564,205.9166,205.9778,510317.0
2017-04-07 14:00:00,235.7,235.89,235.69,235.83,529378.0,205.9778,206.1438,205.969,206.0914,529378.0
2017-04-07 14:05:00,235.82,235.9,235.81,235.81,346080.0,206.0826,206.1526,206.0739,206.0739,346080.0
2017-04-07 14:10:00,235.82,235.89,235.8,235.83,178865.0,206.0826,206.1438,206.0652,206.0914,178865.0
2017-04-07 14:15:00,235.82,235.83,235.75,235.79,411859.0,206.0826,206.0914,206.0215,206.0564,411859.0
2017-04-07 14:20:00,235.8,235.87,235.77,235.84,177171.0,206.0652,206.1263,206.0389,206.1001,177171.0
2017-04-07 14:25:00,235.84,235.87,235.7,235.71,250593.0,206.1001,206.1263,205.9778,205.9865,250593.0
2017-04-07 14:30:00,235.71,235.75,235.68,235.71,240768.0,205.9865,206.0215,205.9603,205.9865,240768.0
2017-04-07 14:35:00,235.71,235.72,235.62,235.67,358529.0,205.9865,205.9953,205.9079,205.9516,358529.0
2017-04-07 14:40:00,235.66,235.67,235.51,235.59,657800.0,205.9428,205.9516,205.8117,205.8816,657800.0
2017-04-07 14:45:00,235.59,235.75,235.58,235.68,630441.0,205.8816,206.0215,205.8729,205.9603,630441.0
2017-04-07 14:50:00,235.68,235.68,235.5,235.55,417069.0,205.9603,205.9603,205.803,205.8467,417069.0
2017-04-07 14:55:00,235.55,235.61,235.42,235.42,639548.0,205.8467,205.8991,205.7331,205.7331,639548.0
2017-04-07 15:00:00,235.43,235.54,235.42,235.52,426108.0,205.7418,205.838,205.7331,205.8205,426108.0
2017-04-07 15:05:00,235.52,235.56,235.4,235.43,530540.0,205.8205,205.8554,205.7156,205.7418,530540.0
2017-04-07 15:10:00,235.44,235.61,235.43,235.55,340587.0,205.7506,205.8991,205.7418,205.8467,340587.0
2017-04-07 15:15:00,235.55,235.57,235.46,235.56,301155.0,205.8467,205.8642,205.768,205.8554,301155.0
2017-04-07 15:20:00,235.55,235.62,235.51,235.56,625934.0,205.8467,205.9079,205.8117,205.8554,625934.0
2017-04-07 15:25:00,235.56,235.59,235.37,235.39,659203.0,205.8554,205.8816,205.6894,205.7069,659203.0
2017-04-07 15:30:00,235.38,235.41,235.2,235.29,731122.0,205.6981,205.7243,205.5408,205.6195,731122.0
2017-04-07 15:35:00,235.29,235.35,235.25,235.34,782842.0,205.6195,205.6719,205.5845,205.6632,782842.0
2017-04-07 15:40:00,235.34,235.36,235.21,235.22,744941.0,205.6632,205.6807,205.5496,205.5583,744941.0
2017-04-07 15:45:00,235.22,235.3,235.21,235.23,981414.0,205.5583,205.6282,205.5496,205.567,981414.0
2017-04-07 15:50:00,235.23,235.33,235.16,235.18,1889354.0,205.567,205.6544,205.5059,205.5233,1889354.0
2017-04-07 15:55:00,235.18,235.33,235.1,235.17,4461038.0,205.5233,205.6544,205.4534,205.5146,4461038.0
2017-04-10 09:30:00,235.36,235.56,235.28,235.56,1071969.0,205.6807,205.8554,205.6107,205.8554,1071969.0
2017-04-10 09:35:00,235.55,235.76,235.48,235.73,866884.0,205.8467,206.0302,205.7855,206.004,866884.0
2017-04-10 09:40:00,235.74,235.88,235.7,235.87,745097.0,206.0127,206.1351,205.9778,206.1263,745097.0
2017-04-10 09:45:00,235.87,235.96,235.84,235.89,553848.0,206.1263,206.205,206.1001,206.1438,553848.0
2017-04-10 09:50:00,235.9,235.92,235.78,235.89,400729.0,206.1526,206.17,206.0477,206.1438,400729.0
2017-04-10 09:55:00,235.89,235.97,235.79,235.96,459815.0,206.1438,206.2137,206.0564,206.205,459815.0
2017-04-10 10:00:00,235.95,236.03,235.86,235.92,1288229.0,206.1963,206.2662,206.1176,206.17,1288229.0
2017-04-10 10:05:00,235.92,236.09,235.91,236.05,801739.0,206.17,206.3186,206.1613,206.2836,801739.0
2017-04-10 10:10:00,236.05,236.09,235.92,235.98,506394.0,206.2836,206.3186,206.17,206.2225,506394.0
2017-04-10 10:15:00,235.98,236.05,235.93,235.98,363173.0,206.2225,206.2836,206.1788,206.2225,363173.0
2017-04-10 10:20:00,235.98,236.04,235.91,235.99,372054.0,206.2225,206.2749,206.1613,206.2312,372054.0
2017-04-10 10:25:00,236.0,236.0,235.91,235.95,282213.0,206.2399,206.2399,206.1613,206.1963,282213.0
2017-04-10 10:30:00,235.96,236.2,235.96,236.19,595720.0,206.205,206.4147,206.205,206.406,595720.0
2017-04-10 10:35:00,236.19,236.26,236.07,236.09,536595.0,206.406,206.4672,206.3011,206.3186,536595.0
2017-04-10 10:40:00,236.09,236.12,236.0,236.06,557629.0,206.3186,206.3448,206.2399,206.2924,557629.0
2017-04-10 10:45:00,236.07,236.14,236.03,236.06,268316.0,206.3011,206.3623,206.2662,206.2924,268316.0
2017-04-10 10:50:00,236.06,236.08,236.0,236.03,349486.0,206.2924,206.3099,206.2399,206.2662,349486.0
2017-04-10 10:55:00,236.03,236.07,235.81,235.83,680578.0,206.2662,206.3011,206.0739,206.0914,680578.0
2017-04-10 11:00:00,235.83,235.86,235.76,235.84,622924.0,206.0914,206.1176,206.0302,206.1001,622924.0
2017-04-10 11:05:00,235.84,235.85,235.73,235.83,541155.0,206.1001,206.1089,206.004,206.0914,541155.0
2017-04-10 11:10:00,235.83,235.95,235.81,235.95,456307.0,206.0914,206.1963,206.0739,206.1963,456307.0
2017-04-10 11:15:00,235.94,235.99,235.85,235.89,550299.0,206.1875,206.2312,206.1089,206.1438,550299.0
2017-04-10 11:20:00,235.89,235.94,235.82,235.94,308483.0,206.1438,206.1875,206.0826,206.1875,308483.0
2017-04-10 11:25:00,235.94,235.95,235.81,235.82,306890.0,206.1875,206.1963,206.0739,206.0826,306890.0
2017-04-10 11:30:00,235.82,235.86,235.32,235.36,1298177.0,206.0826,206.1176,205.6457,205.6807,1298177.0
2017-04-10 11:35:00,235.37,235.41,235.22,235.23,1050406.0,205.6894,205.7243,205.5583,205.567,1050406.0
2017-04-10 11:40:00,235.23,235.26,235.04,235.2,1144827.0,205.567,205.5933,205.401,205.5408,1144827.0
2017-04-10 11:45:00,235.19,235.3,235.13,235.28,740859.0,205.5321,205.6282,205.4797,205.6107,740859.0
2017-04-10 11:50:00,235.29,235.36,235.25,235.34,727858.0,205.6195,205.6807,205.5845,205.6632,727858.0
2017-04-10 11:55:00,235.34,235.34,235.21,235.28,397727.0,205.6632,205.6632,205.5496,205.6107,397727.0
2017-04-10 12:00:00,235.28,235.34,235.26,235.33,241726.0,205.6107,205.6632,205.5933,205.6544,241726.0
2017-04-10 12:05:00,235.33,235.36,235.16,235.2,426703.0,205.6544,205.6807,205.5059,205.5408,426703.0
2017-04-10 12:10:00,235.2,235.23,234.73,234.77,1376609.0,205.5408,205.567,205.1301,205.1651,1376609.0
2017-04-10 12:15:00,234.78,234.95,234.78,234.89,635233.0,205.1738,205.3224,205.1738,205.2699,635233.0
2017-04-10 12:20:00,234.88,234.95,234.84,234.86,363766.0,205.2612,205.3224,205.2262,205.2437,363766.0
2017-04-10 12:25:00,234.85,235.02,234.79,234.99,580095.0,205.235,205.3835,205.1825,205.3573,580095.0
2017-04-10 12:30:00,234.99,235.21,234.92,235.17,368350.0,205.3573,205.5496,205.2961,205.5146,368350.0
2017-04-10 12:35:00,235.17,235.22,235.12,235.18,277905.0,205.5146,205.5583,205.4709,205.5233,277905.0
2017-04-10 12:40:00,235.17,235.32,235.17,235.27,523388.0,205.5146,205.6457,205.5146,205.602,523388.0
2017-04-10 12:45:00,235.26,235.49,235.24,235.49,340266.0,205.5933,205.7943,205.5758,205.7943,340266.0
2017-04-10 12:50:00,235.49,235.69,235.49,235.6,755171.0,205.7943,205.969,205.7943,205.8904,755171.0
2017-04-10 12:55:00,235.61,235.69,235.59,235.66,631224.0,205.8991,205.969,205.8816,205.9428,631224.0
2017-04-10 13:00:00,235.66,235.7,235.59,235.61,503706.0,205.9428,205.9778,205.8816,205.8991,503706.0
2017-04-10 13:05:00,235.63,235.79,235.62,235.68,544728.0,205.9166,206.0564,205.9079,205.9603,544728.0
2017-04-10 13:10:00,235.69,235.76,235.66,235.74,204157.0,205.969,206.0302,205.9428,206.0127,204157.0
2017-04-10 13:15:00,235.74,235.77,235.63,235.63,311701.0,206.0127,206.0389,205.9166,205.9166,311701.0
2017-04-10 13:20:00,235.64,235.76,235.63,235.75,313089.0,205.9253,206.0302,205.9166,206.0215,313089.0
2017-04-10 13:25:00,235.75,235.77,235.64,235.69,188550.0,206.0215,206.0389,205.9253,205.969,188550.0
2017-04-10 13:30:00,235.69,235.73,235.68,235.71,171979.0,205.969,206.004,205.9603,205.9865,171979.0
2017-04-10 13:35:00,235.71,235.96,235.71,235.84,663664.0,205.9865,206.205,205.9865,206.1001,663664.0
2017-04-10 13:40:00,235.84,235.88,235.8,235.8,309259.0,206.1001,206.1351,206.0652,206.0652,309259.0
2017-04-10 13:45:00,235.8,235.81,235.72,235.77,273808.0,206.0652,206.0739,205.9953,206.0389,273808.0
2017-04-10 13:50:00,235.76,235.77,235.67,235.73,223409.0,206.0302,206.0389,205.9516,206.004,223409.0
2017-04-10 13:55:00,235.73,235.8,235.72,235.79,227268.0,206.004,206.0652,205.9953,206.0564,227268.0
2017-04-10 14:00:00,235.79,235.8,235.41,235.42,602009.0,206.0564,206.0652,205.7243,205.7331,602009.0
2017-04-10 14:05:00,235.42,235.57,235.42,235.54,369188.0,205.7331,205.8642,205.7331,205.838,369188.0
2017-04-10 14:10:00,235.54,235.75,235.53,235.68,346381.0,205.838,206.0215,205.8292,205.9603,346381.0
2017-04-10 14:15:00,235.69,235.76,235.63,235.67,316350.0,205.969,206.0302,205.9166,205.9516,316350.0
2017-04-10 14:20:00,235.68,235.76,235.61,235.71,263558.0,205.9603,206.0302,205.8991,205.9865,263558.0
2017-04-10 14:25:00,235.7,235.72,235.46,235.5,290863.0,205.9778,205.9953,205.768,205.803,290863.0
2017-04-10 14:30:00,235.49,235.59,235.46,235.55,247619.0,205.7943,205.8816,205.768,205.8467,247619.0
2017-04-10 14:35:00,235.55,235.56,235.44,235.51,388119.0,205.8467,205.8554,205.7506,205.8117,388119.0
2017-04-10 14:40:00,235.51,235.67,235.42,235.66,498482.0,205.8117,205.9516,205.7331,205.9428,498482.0
2017-04-10 14:45:00,235.66,235.84,235.65,235.83,891807.0,205.9428,206.1001,205.9341,206.0914,891807.0
2017-04-10 14:50:00,235.82,235.87,235.75,235.83,557496.0,206.0826,206.1263,206.0215,206.0914,557496.0
2017-04-10 14:55:00,235.83,235.87,235.77,235.8,558378.0,206.0914,206.1263,206.0389,206.0652,558378.0
2017-04-10 15:00:00,235.8,235.89,235.77,235.82,354182.0,206.0652,206.1438,206.0389,206.0826,354182.0
2017-04-10 15:05:00,235.83,235.97,235.76,235.79,649277.0,206.0914,206.2137,206.0302,206.0564,649277.0
2017-04-10 15:10:00,235.78,235.84,235.74,235.77,413001.0,206.0477,206.1001,206.0127,206.0389,413001.0
2017-04-10 15:15:00,235.77,235.87,235.68,235.73,484706.0,206.0389,206.1263,205.9603,206.004,484706.0
2017-04-10 15:20:00,235.73,235.75,235.36,235.55,1240236.0,206.004,206.0215,205.6807,205.8467,1240236.0
2017-04-10 15:25:00,235.55,235.58,235.5,235.5,568022.0,205.8467,205.8729,205.803,205.803,568022.0
2017-04-10 15:30:00,235.51,235.53,235.35,235.5,491319.0,205.8117,205.8292,205.6719,205.803,491319.0
2017-04-10 15:35:00,235.5,235.62,235.44,235.56,591175.0,205.803,205.9079,205.7506,205.8554,591175.0
2017-04-10 15:40:00,235.55,235.56,235.37,235.39,581756.0,205.8467,205.8554,205.6894,205.7069,581756.0
2017-04-10 15:45:00,235.39,235.43,235.25,235.25,1184164.0,205.7069,205.7418,205.5845,205.5845,1184164.0
2017-04-10 15:50:00,235.25,235.36,235.18,235.23,1656603.0,205.5845,205.6807,205.5233,205.567,1656603.0
2017-04-10 15:55:00,235.23,235.38,235.14,235.32,3763723.0,205.567,205.6981,205.4884,205.6457,3763723.0
2017-04-11 09:30:00,234.87,235.1,234.68,235.02,2158739.0,205.2524,205.4534,205.0864,205.3835,2158739.0
2017-04-11 09:35:00,235.01,235.18,234.74,234.82,1493487.0,205.3748,205.5233,205.1388,205.2087,1493487.0
2017-04-11 09:40:00,234.81,234.82,234.36,234.41,1891485.0,205.2,205.2087,204.8068,204.8504,1891485.0
2017-04-11 09:45:00,234.41,234.42,234.22,234.3,1611438.0,204.8504,204.8592,204.6844,204.7543,1611438.0
2017-04-11 09:50:00,234.29,234.44,234.09,234.35,1731653.0,204.7456,204.8767,204.5708,204.798,1731653.0
2017-04-11 09:55:00,234.35,234.5,234.16,234.5,1369249.0,204.798,204.9291,204.632,204.9291,1369249.0
2017-04-11 10:00:00,234.5,234.73,234.4,234.69,1339842.0,204.9291,205.1301,204.8417,205.0951,1339842.0
2017-04-11 10:05:00,234.7,234.74,234.47,234.54,913663.0,205.1039,205.1388,204.9029,204.9641,913663.0
2017-04-11 10:10:00,234.55,234.68,234.33,234.37,852895.0,204.9728,205.0864,204.7805,204.8155,852895.0
2017-04-11 10:15:00,234.38,234.42,234.2,234.38,784285.0,204.8242,204.8592,204.6669,204.8242,784285.0
2017-04-11 10:20:00,234.37,234.37,234.03,234.15,1342515.0,204.8155,204.8155,204.5184,204.6232,1342515.0
2017-04-11 10:25:00,234.15,234.31,234.02,234.23,661335.0,204.6232,204.7631,204.5096,204.6931,661335.0
2017-04-11 10:30:00,234.23,234.24,233.64,233.73,1633655.0,204.6931,204.7019,204.1775,204.2562,1633655.0
2017-04-11 10:35:00,233.72,233.99,233.66,233.96,1310666.0,204.2475,204.4834,204.195,204.4572,1310666.0
2017-04-11 10:40:00,233.96,233.96,233.49,233.79,1469258.0,204.4572,204.4572,204.0465,204.3086,1469258.0
2017-04-11 10:45:00,233.78,233.94,233.7,233.7,1333051.0,204.2999,204.4397,204.23,204.23,1333051.0
2017-04-11 10:50:00,233.7,233.8,233.37,233.58,1669269.0,204.23,204.3174,203.9416,204.1251,1669269.0
2017-04-11 10:55:00,233.59,233.67,233.34,233.66,1054746.0,204.1339,204.2038,203.9154,204.195,1054746.0
2017-04-11 11:00:00,233.66,233.9,233.52,233.85,1312616.0,204.195,204.4048,204.0727,204.3611,1312616.0
2017-04-11 11:05:00,233.84,234.01,233.78,233.79,951751.0,204.3523,204.5009,204.2999,204.3086,951751.0
2017-04-11 11:10:00,233.78,233.86,233.64,233.66,683138.0,204.2999,204.3698,204.1775,204.195,683138.0
2017-04-11 11:15:00,233.65,233.83,233.52,233.75,656297.0,204.1863,204.3436,204.0727,204.2737,656297.0
2017-04-11 11:20:00,233.74,233.8,233.57,233.73,558537.0,204.2649,204.3174,204.1164,204.2562,558537.0
2017-04-11 11:25:00,233.73,233.75,233.48,233.63,767091.0,204.2562,204.2737,204.0377,204.1688,767091.0
2017-04-11 11:30:00,233.64,233.86,233.58,233.8,1103053.0,204.1775,204.3698,204.1251,204.3174,1103053.0
2017-04-11 11:35:00,233.8,234.04,233.8,233.94,1009361.0,204.3174,204.5271,204.3174,204.4397,1009361.0
2017-04-11 11:40:00,233.95,233.98,233.75,233.81,606050.0,204.4485,204.4747,204.2737,204.3261,606050.0
2017-04-11 11:45:00,233.81,233.97,233.66,233.86,827110.0,204.3261,204.4659,204.195,204.3698,827110.0
2017-04-11 11:50:00,233.87,234.02,233.81,233.93,558840.0,204.3785,204.5096,204.3261,204.431,558840.0
2017-04-11 11:55:00,233.93,234.05,233.86,233.93,522178.0,204.431,204.5358,204.3698,204.431,522178.0
2017-04-11 12:00:00,233.93,233.94,233.75,233.81,466852.0,204.431,204.4397,204.2737,204.3261,466852.0
2017-04-11 12:05:00,233.81,233.96,233.8,233.91,466525.0,204.3261,204.4572,204.3174,204.4135,466525.0
2017-04-11 12:10:00,233.93,234.21,233.91,234.18,760537.0,204.431,204.6757,204.4135,204.6495,760537.0
2017-04-11 12:15:00,234.17,234.38,234.17,234.36,578845.0,204.6407,204.8242,204.6407,204.8068,578845.0
2017-04-11 12:20:00,234.36,234.53,234.34,234.38,839713.0,204.8068,204.9553,204.7893,204.8242,839713.0
2017-04-11 12:25:00,234.39,234.54,234.33,234.5,484461.0,204.833,204.9641,204.7805,204.9291,484461.0
2017-04-11 12:30:00,234.51,234.61,234.46,234.51,402212.0,204.9378,205.0252,204.8941,204.9378,402212.0
2017-04-11 12:35:00,234.51,234.65,234.5,234.52,736178.0,204.9378,205.0602,204.9291,204.9466,736178.0
2017-04-11 12:40:00,234.53,234.54,234.39,234.45,620561.0,204.9553,204.9641,204.833,204.8854,620561.0
2017-04-11 12:45:00,234.45,234.48,234.36,234.38,506067.0,204.8854,204.9116,204.8068,204.8242,506067.0
2017-04-11 12:50:00,234.38,234.64,234.36,234.62,351468.0,204.8242,205.0514,204.8068,205.034,351468.0
2017-04-11 12:55:00,234.63,234.65,234.53,234.56,448582.0,205.0427,205.0602,204.9553,204.9815,448582.0
2017-04-11 13:00:00,234.56,234.8,234.56,234.76,610033.0,204.9815,205.1913,204.9815,205.1563,610033.0
2017-04-11 13:05:00,234.76,234.94,234.74,234.77,1046405.0,205.1563,205.3136,205.1388,205.1651,1046405.0
2017-04-11 13:10:00,234.78,234.84,234.68,234.73,500407.0,205.1738,205.2262,205.0864,205.1301,500407.0
2017-04-11 13:15:00,234.73,234.75,234.63,234.71,596291.0,205.1301,205.1476,205.0427,205.1126,596291.0
2017-04-11 13:20:00,234.71,234.83,234.6,234.61,442038.0,205.1126,205.2175,205.0165,205.0252,442038.0
2017-04-11 13:25:00,234.6,234.75,234.6,234.7,355926.0,205.0165,205.1476,205.0165,205.1039,355926.0
2017-04-11 13:30:00,234.7,234.78,234.64,234.66,324589.0,205.1039,205.1738,205.0514,205.0689,324589.0
2017-04-11 13:35:00,234.67,234.87,234.66,234.84,397735.0,205.0777,205.2524,205.0689,205.2262,397735.0
2017-04-11 13:40:00,234.85,234.87,234.5,234.54,634869.0,205.235,205.2524,204.9291,204.9641,634869.0
2017-04-11 13:45:00,234.53,234.6,234.44,234.46,667220.0,204.9553,205.0165,204.8767,204.8941,667220.0
2017-04-11 13:50:00,234.46,234.55,234.45,234.55,336927.0,204.8941,204.9728,204.8854,204.9728,336927.0
2017-04-11 13:55:00,234.55,234.63,234.43,234.62,403576.0,204.9728,205.0427,204.8679,205.034,403576.0
2017-04-11 14:00:00,234.62,234.73,234.56,234.61,452655.0,205.034,205.1301,204.9815,205.0252,452655.0
2017-04-11 14:05:00,234.62,234.78,234.6,234.72,453424.0,205.034,205.1738,205.0165,205.1214,453424.0
2017-04-11 14:10:00,234.71,234.75,234.3,234.44,942650.0,205.1126,205.1476,204.7543,204.8767,942650.0
2017-04-11 14:15:00,234.45,234.53,234.38,234.46,466410.0,204.8854,204.9553,204.8242,204.8941,466410.0
2017-04-11 14:20:00,234.47,234.56,234.46,234.54,245825.0,204.9029,204.9815,204.8941,204.9641,245825.0
2017-04-11 14:25:00,234.54,234.69,234.51,234.64,298203.0,204.9641,205.0951,204.9378,205.0514,298203.0
2017-04-11 14:30:00,234.65,234.74,234.56,234.72,386276.0,205.0602,205.1388,204.9815,205.1214,386276.0
2017-04-11 14:35:00,234.73,234.76,234.63,234.71,340875.0,205.1301,205.1563,205.0427,205.1126,340875.0
2017-04-11 14:40:00,234.72,234.77,234.57,234.57,673145.0,205.1214,205.1651,204.9903,204.9903,673145.0
2017-04-11 14:45:00,234.58,234.78,234.57,234.76,333182.0,204.999,205.1738,204.9903,205.1563,333182.0
2017-04-11 14:50:00,234.76,234.97,234.68,234.95,570177.0,205.1563,205.3398,205.0864,205.3224,570177.0
2017-04-11 14:55:00,234.94,235.02,234.79,234.81,639058.0,205.3136,205.3835,205.1825,205.2,639058.0
2017-04-11 15:00:00,234.8,234.85,234.7,234.72,483124.0,205.1913,205.235,205.1039,205.1214,483124.0
2017-04-11 15:05:00,234.71,234.72,234.48,234.62,761930.0,205.1126,205.1214,204.9116,205.034,761930.0
2017-04-11 15:10:00,234.63,234.66,234.44,234.47,463878.0,205.0427,205.0689,204.8767,204.9029,463878.0
2017-04-11 15:15:00,234.46,234.5,234.24,234.42,818694.0,204.8941,204.9291,204.7019,204.8592,818694.0
2017-04-11 15:20:00,234.42,234.51,234.39,234.45,364978.0,204.8592,204.9378,204.833,204.8854,364978.0
2017-04-11 15:25:00,234.44,234.55,234.44,234.54,392826.0,204.8767,204.9728,204.8767,204.9641,392826.0
2017-04-11 15:30:00,234.54,234.71,234.5,234.64,498995.0,204.9641,205.1126,204.9291,205.0514,498995.0
2017-04-11 15:35:00,234.64,234.76,234.6,234.71,688554.0,205.0514,205.1563,205.0165,205.1126,688554.0
2017-04-11 15:40:00,234.71,234.73,234.53,234.56,774672.0,205.1126,205.1301,204.9553,204.9815,774672.0
2017-04-11 15:45:00,234.55,234.7,234.52,234.66,913735.0,204.9728,205.1039,204.9466,205.0689,913735.0
2017-04-11 15:50:00,234.65,234.79,234.65,234.71,1326659.0,205.0602,205.1825,205.0602,205.1126,1326659.0
2017-04-11 15:55:00,234.72,235.06,234.7,235.04,3507028.0,205.1214,205.4185,205.1039,205.401,3507028.0
2017-04-12 09:30:00,234.74,234.8,234.43,234.58,1835966.0,205.1388,205.1913,204.8679,204.999,1835966.0
2017-04-12 09:35:00,234.59,234.75,234.38,234.61,1185665.0,205.0077,205.1476,204.8242,205.0252,1185665.0
2017-04-12 09:40:00,234.6,234.83,234.56,234.64,751456.0,205.0165,205.2175,204.9815,205.0514,751456.0
2017-04-12 09:45:00,234.65,234.87,234.59,234.66,823320.0,205.0602,205.2524,205.0077,205.0689,823320.0
2017-04-12 09:50:00,234.67,234.81,234.5,234.73,781243.0,205.0777,205.2,204.9291,205.1301,781243.0
2017-04-12 09:55:00,234.72,234.73,234.53,234.66,640707.0,205.1214,205.1301,204.9553,205.0689,640707.0
2017-04-12 10:00:00,234.65,234.79,234.53,234.68,812567.0,205.0602,205.1825,204.9553,205.0864,812567.0
2017-04-12 10:05:00,234.69,234.75,234.6,234.63,602150.0,205.0951,205.1476,205.0165,205.0427,602150.0
2017-04-12 10:10:00,234.63,234.65,234.42,234.59,691247.0,205.0427,205.0602,204.8592,205.0077,691247.0
2017-04-12 10:15:00,234.59,234.96,234.59,234.9,932079.0,205.0077,205.3311,205.0077,205.2787,932079.0
2017-04-12 10:20:00,234.89,234.94,234.7,234.76,513801.0,205.2699,205.3136,205.1039,205.1563,513801.0
2017-04-12 10:25:00,234.75,234.78,234.51,234.59,608490.0,205.1476,205.1738,204.9378,205.0077,608490.0
2017-04-12 10:30:00,234.59,234.8,234.52,234.6,620665.0,205.0077,205.1913,204.9466,205.0165,620665.0
2017-04-12 10:35:00,234.6,234.74,234.45,234.58,715972.0,205.0165,205.1388,204.8854,204.999,715972.0
2017-04-12 10:40:00,234.59,234.6,234.34,234.35,684247.0,205.0077,205.0165,204.7893,204.798,684247.0
2017-04-12 10:45:00,234.36,234.4,234.24,234.31,892256.0,204.8068,204.8417,204.7019,204.7631,892256.0
2017-04-12 10:50:00,234.31,234.35,234.18,234.28,625710.0,204.7631,204.798,204.6495,204.7368,625710.0
2017-04-12 10:55:00,234.27,234.37,234.2,234.27,463907.0,204.7281,204.8155,204.6669,204.7281,463907.0
2017-04-12 11:00:00,234.27,234.3,234.16,234.19,571900.0,204.7281,204.7543,204.632,204.6582,571900.0
2017-04-12 11:05:00,234.19,234.44,234.16,234.37,586693.0,204.6582,204.8767,204.632,204.8155,586693.0
2017-04-12 11:10:00,234.37,234.4,234.3,234.3,311083.0,204.8155,204.8417,204.7543,204.7543,311083.0
2017-04-12 11:15:00,234.3,234.39,234.28,234.36,280656.0,204.7543,204.833,204.7368,204.8068,280656.0
2017-04-12 11:20:00,234.36,234.44,234.21,234.23,440876.0,204.8068,204.8767,204.6757,204.6931,440876.0
2017-04-12 11:25:00,234.24,234.33,234.21,234.29,244547.0,204.7019,204.7805,204.6757,204.7456,244547.0
2017-04-12 11:30:00,234.29,234.33,234.19,234.25,303096.0,204.7456,204.7805,204.6582,204.7106,303096.0
2017-04-12 11:35:00,234.25,234.27,233.92,233.99,615418.0,204.7106,204.7281,204.4222,204.4834,615418.0
2017-04-12 11:40:00,233.99,234.07,233.94,234.02,428723.0,204.4834,204.5533,204.4397,204.5096,428723.0
2017-04-12 11:45:00,234.02,234.03,233.89,233.98,430331.0,204.5096,204.5184,204.396,204.4747,430331.0
2017-04-12 11:50:00,233.97,233.98,233.77,233.83,781893.0,204.4659,204.4747,204.2912,204.3436,781893.0
2017-04-12 11:55:00,233.83,234.03,233.82,234.01,598867.0,204.3436,204.5184,204.3348,204.5009,598867.0
2017-04-12 12:00:00,234.01,234.05,233.93,233.98,323992.0,204.5009,204.5358,204.431,204.4747,323992.0
2017-04-12 12:05:00,233.98,234.1,233.98,234.06,496823.0,204.4747,204.5795,204.4747,204.5446,496823.0
2017-04-12 12:10:00,234.06,234.2,234.06,234.18,414965.0,204.5446,204.6669,204.5446,204.6495,414965.0
2017-04-12 12:15:00,234.18,234.24,234.13,234.15,247626.0,204.6495,204.7019,204.6058,204.6232,247626.0
2017-04-12 12:20:00,234.13,234.23,234.05,234.07,304504.0,204.6058,204.6931,204.5358,204.5533,304504.0
2017-04-12 12:25:00,234.07,234.15,233.99,234.03,427477.0,204.5533,204.6232,204.4834,204.5184,427477.0
2017-04-12 12:30:00,234.03,234.1,233.99,234.03,122626.0,204.5184,204.5795,204.4834,204.5184,122626.0
2017-04-12 12:35:00,234.03,234.11,233.96,234.03,475174.0,204.5184,204.5883,204.4572,204.5184,475174.0
2017-04-12 12:40:00,234.03,234.14,234.01,234.14,263941.0,204.5184,204.6145,204.5009,204.6145,263941.0
2017-04-12 12:45:00,234.12,234.18,234.08,234.11,281172.0,204.597,204.6495,204.5621,204.5883,281172.0
2017-04-12 12:50:00,234.11,234.12,233.85,233.92,463592.0,204.5883,204.597,204.3611,204.4222,463592.0
2017-04-12 12:55:00,233.93,233.96,233.82,233.94,290763.0,204.431,204.4572,204.3348,204.4397,290763.0
2017-04-12 13:00:00,233.93,234.17,233.93,234.15,480415.0,204.431,204.6407,204.431,204.6232,480415.0
2017-04-12 13:05:00,234.13,234.27,234.07,234.22,521764.0,204.6058,204.7281,204.5533,204.6844,521764.0
2017-04-12 13:10:00,234.22,234.3,234.14,234.16,494415.0,204.6844,204.7543,204.6145,204.632,494415.0
2017-04-12 13:15:00,234.15,234.21,234.12,234.17,216967.0,204.6232,204.6757,204.597,204.6407,216967.0
2017-04-12 13:20:00,234.16,234.16,234.01,234.09,537872.0,204.632,204.632,204.5009,204.5708,537872.0
2017-04-12 13:25:00,234.09,234.11,234.02,234.09,376553.0,204.5708,204.5883,204.5096,204.5708,376553.0
2017-04-12 13:30:00,234.08,234.12,233.98,234.11,372064.0,204.5621,204.597,204.4747,204.5883,372064.0
2017-04-12 13:35:00,234.11,234.34,234.04,234.33,631639.0,204.5883,204.7893,204.5271,204.7805,631639.0
2017-04-12 13:40:00,234.33,234.47,234.31,234.44,711897.0,204.7805,204.9029,204.7631,204.8767,711897.0
2017-04-12 13:45:00,234.44,234.47,234.3,234.47,538983.0,204.8767,204.9029,204.7543,204.9029,538983.0
2017-04-12 13:50:00,234.46,234.47,234.27,234.32,451209.0,204.8941,204.9029,204.7281,204.7718,451209.0
2017-04-12 13:55:00,234.31,234.65,234.27,234.62,1017615.0,204.7631,205.0602,204.7281,205.034,1017615.0
2017-04-12 14:00:00,234.61,234.66,234.42,234.42,465366.0,205.0252,205.0689,204.8592,204.8592,465366.0
2017-04-12 14:05:00,234.42,234.54,234.4,234.47,446365.0,204.8592,204.9641,204.8417,204.9029,446365.0
2017-04-12 14:10:00,234.45,234.53,234.4,234.42,349728.0,204.8854,204.9553,204.8417,204.8592,349728.0
2017-04-12 14:15:00,234.41,234.45,234.36,234.4,568962.0,204.8504,204.8854,204.8068,204.8417,568962.0
2017-04-12 14:20:00,234.39,234.45,234.34,234.38,307366.0,204.833,204.8854,204.7893,204.8242,307366.0
2017-04-12 14:25:00,234.37,234.44,234.32,234.41,224429.0,204.8155,204.8767,204.7718,204.8504,224429.0
2017-04-12 14:30:00,234.4,234.5,234.38,234.5,510552.0,204.8417,204.9291,204.8242,204.9291,510552.0
2017-04-12 14:35:00,234.5,234.5,234.15,234.16,345177.0,204.9291,204.9291,204.6232,204.632,345177.0
2017-04-12 14:40:00,234.15,234.18,234.01,234.04,597277.0,204.6232,204.6495,204.5009,204.5271,597277.0
2017-04-12 14:45:00,234.03,234.12,233.98,234.01,549762.0,204.5184,204.597,204.4747,204.5009,549762.0
2017-04-12 14:50:00,234.01,234.18,233.92,234.16,1354640.0,204.5009,204.6495,204.4222,204.632,1354640.0
2017-04-12 14:55:00,234.17,234.23,234.13,234.21,596117.0,204.6407,204.6931,204.6058,204.6757,596117.0
2017-04-12 15:00:00,234.21,234.29,234.16,234.19,1112618.0,204.6757,204.7456,204.632,204.6582,1112618.0
2017-04-12 15:05:00,234.18,234.2,234.08,234.16,466560.0,204.6495,204.6669,204.5621,204.632,466560.0
2017-04-12 15:10:00,234.17,234.33,234.02,234.13,1100279.0,204.6407,204.7805,204.5096,204.6058,1100279.0
2017-04-12 15:15:00,234.13,234.15,233.86,233.89,829689.0,204.6058,204.6232,204.3698,204.396,829689.0
2017-04-12 15:20:00,233.88,234.36,233.87,234.28,1755209.0,204.3873,204.8068,204.3785,204.7368,1755209.0
2017-04-12 15:25:00,234.27,234.34,234.09,234.17,897289.0,204.7281,204.7893,204.5708,204.6407,897289.0
2017-04-12 15:30:00,234.18,234.34,234.16,234.34,815025.0,204.6495,204.7893,204.632,204.7893,815025.0
2017-04-12 15:35:00,234.33,234.34,234.15,234.16,592379.0,204.7805,204.7893,204.6232,204.632,592379.0
2017-04-12 15:40:00,234.15,234.24,233.95,234.0,1229855.0,204.6232,204.7019,204.4485,204.4921,1229855.0
2017-04-12 15:45:00,233.99,234.09,233.88,233.9,1576790.0,204.4834,204.5708,204.3873,204.4048,1576790.0
2017-04-12 15:50:00,233.89,234.09,233.88,234.03,1908896.0,204.396,204.5708,204.3873,204.5184,1908896.0
2017-04-12 15:55:00,234.03,234.2,233.99,234.1,6587941.0,204.5184,204.6669,204.4834,204.5795,6587941.0
2017-04-13 09:30:00,233.63,233.73,233.42,233.71,2137644.0,204.1688,204.2562,203.9853,204.2387,2137644.0
2017-04-13 09:35:00,233.71,233.93,233.55,233.86,1516109.0,204.2387,204.431,204.0989,204.3698,1516109.0
2017-04-13 09:40:00,233.86,233.95,233.77,233.86,1143294.0,204.3698,204.4485,204.2912,204.3698,1143294.0
2017-04-13 09:45:00,233.86,233.92,233.75,233.91,765484.0,204.3698,204.4222,204.2737,204.4135,765484.0
2017-04-13 09:50:00,233.9,234.29,233.85,234.17,1353135.0,204.4048,204.7456,204.3611,204.6407,1353135.0
2017-04-13 09:55:00,234.17,234.29,234.1,234.12,842702.0,204.6407,204.7456,204.5795,204.597,842702.0
2017-04-13 10:00:00,234.13,234.47,234.12,234.45,1188780.0,204.6058,204.9029,204.597,204.8854,1188780.0
2017-04-13 10:05:00,234.45,234.46,234.27,234.29,916506.0,204.8854,204.8941,204.7281,204.7456,916506.0
2017-04-13 10:10:00,234.29,234.36,234.21,234.23,620125.0,204.7456,204.8068,204.6757,204.6931,620125.0
2017-04-13 10:15:00,234.23,234.37,234.21,234.28,607685.0,204.6931,204.8155,204.6757,204.7368,607685.0
2017-04-13 10:20:00,234.29,234.35,234.11,234.31,599078.0,204.7456,204.798,204.5883,204.7631,599078.0
2017-04-13 10:25:00,234.31,234.37,234.07,234.11,677907.0,204.7631,204.8155,204.5533,204.5883,677907.0
2017-04-13 10:30:00,234.1,234.29,234.08,234.21,437889.0,204.5795,204.7456,204.5621,204.6757,437889.0
2017-04-13 10:35:00,234.21,234.22,234.05,234.2,565103.0,204.6757,204.6844,204.5358,204.6669,565103.0
2017-04-13 10:40:00,234.2,234.25,234.14,234.24,326903.0,204.6669,204.7106,204.6145,204.7019,326903.0
2017-04-13 10:45:00,234.24,234.32,234.13,234.17,339082.0,204.7019,204.7718,204.6058,204.6407,339082.0
2017-04-13 10:50:00,234.17,234.34,234.15,234.32,409660.0,204.6407,204.7893,204.6232,204.7718,409660.0
2017-04-13 10:55:00,234.31,234.42,234.27,234.29,498836.0,204.7631,204.8592,204.7281,204.7456,498836.0
2017-04-13 11:00:00,234.29,234.49,234.29,234.36,754839.0,204.7456,204.9204,204.7456,204.8068,754839.0
2017-04-13 11:05:00,234.37,234.38,234.28,234.35,388219.0,204.8155,204.8242,204.7368,204.798,388219.0
2017-04-13 11:10:00,234.36,234.39,234.25,234.29,406512.0,204.8068,204.833,204.7106,204.7456,406512.0
2017-04-13 11:15:00,234.28,234.29,234.15,234.2,640462.0,204.7368,204.7456,204.6232,204.6669,640462.0
2017-04-13 11:20:00,234.18,234.31,234.17,234.26,248288.0,204.6495,204.7631,204.6407,204.7194,248288.0
2017-04-13 11:25:00,234.26,234.38,234.22,234.29,348788.0,204.7194,204.8242,204.6844,204.7456,348788.0
2017-04-13 11:30:00,234.29,234.38,234.28,234.35,240021.0,204.7456,204.8242,204.7368,204.798,240021.0
2017-04-13 11:35:00,234.36,234.39,234.27,234.31,260115.0,204.8068,204.833,204.7281,204.7631,260115.0
2017-04-13 11:40:00,234.31,234.33,234.22,234.23,632543.0,204.7631,204.7805,204.6844,204.6931,632543.0
2017-04-13 11:45:00,234.23,234.36,234.22,234.27,310621.0,204.6931,204.8068,204.6844,204.7281,310621.0
2017-04-13 11:50:00,234.26,234.39,234.26,234.37,251942.0,204.7194,204.833,204.7194,204.8155,251942.0
2017-04-13 11:55:00,234.37,234.38,234.25,234.29,330393.0,204.8155,204.8242,204.7106,204.7456,330393.0
2017-04-13 12:00:00,234.28,234.28,234.09,234.09,544433.0,204.7368,204.7368,204.5708,204.5708,544433.0
2017-04-13 12:05:00,234.09,234.12,233.84,233.9,822925.0,204.5708,204.597,204.3523,204.4048,822925.0
2017-04-13 12:10:00,233.9,233.97,233.83,233.88,510758.0,204.4048,204.4659,204.3436,204.3873,510758.0
2017-04-13 12:15:00,233.87,233.93,233.77,233.83,543677.0,204.3785,204.431,204.2912,204.3436,543677.0
2017-04-13 12:20:00,233.83,233.85,233.66,233.68,706326.0,204.3436,204.3611,204.195,204.2125,706326.0
2017-04-13 12:25:00,233.69,233.81,233.66,233.81,504127.0,204.2212,204.3261,204.195,204.3261,504127.0
2017-04-13 12:30:00,233.81,233.89,233.78,233.82,306938.0,204.3261,204.396,204.2999,204.3348,306938.0
2017-04-13 12:35:00,233.83,233.87,233.73,233.77,306260.0,204.3436,204.3785,204.2562,204.2912,306260.0
2017-04-13 12:40:00,233.79,233.81,233.57,233.63,830551.0,204.3086,204.3261,204.1164,204.1688,830551.0
2017-04-13 12:45:00,233.63,233.63,233.45,233.45,827236.0,204.1688,204.1688,204.0115,204.0115,827236.0
2017-04-13 12:50:00,233.45,233.64,233.45,233.59,398763.0,204.0115,204.1775,204.0115,204.1339,398763.0
2017-04-13 12:55:00,233.59,233.66,233.45,233.58,1203690.0,204.1339,204.195,204.0115,204.1251,1203690.0
2017-04-13 13:00:00,233.58,233.6,233.31,233.33,874614.0,204.1251,204.1426,203.8892,203.9066,874614.0
2017-04-13 13:05:00,233.34,233.37,233.17,233.26,1133235.0,203.9154,203.9416,203.7668,203.8455,1133235.0
2017-04-13 13:10:00,233.27,233.36,233.14,233.27,874657.0,203.8542,203.9329,203.7406,203.8542,874657.0
2017-04-13 13:15:00,233.27,233.36,233.25,233.34,694232.0,203.8542,203.9329,203.8367,203.9154,694232.0
2017-04-13 13:20:00,233.35,233.36,233.21,233.23,557806.0,203.9241,203.9329,203.8018,203.8192,557806.0
2017-04-13 13:25:00,233.23,233.46,233.22,233.43,641553.0,203.8192,204.0202,203.8105,203.994,641553.0
2017-04-13 13:30:00,233.44,233.55,233.41,233.46,834459.0,204.0028,204.0989,203.9765,204.0202,834459.0
2017-04-13 13:35:00,233.46,234.03,233.43,233.45,969998.0,204.0202,204.5184,203.994,204.0115,969998.0
2017-04-13 13:40:00,233.45,233.48,233.29,233.29,634021.0,204.0115,204.0377,203.8717,203.8717,634021.0
2017-04-13 13:45:00,233.3,233.31,233.04,233.06,1060509.0,203.8804,203.8892,203.6532,203.6707,1060509.0
2017-04-13 13:50:00,233.06,233.22,233.02,233.19,596930.0,203.6707,203.8105,203.6357,203.7843,596930.0
2017-04-13 13:55:00,233.19,233.22,233.1,233.11,522988.0,203.7843,203.8105,203.7056,203.7144,522988.0
2017-04-13 14:00:00,233.11,233.3,233.06,233.25,688229.0,203.7144,203.8804,203.6707,203.8367,688229.0
2017-04-13 14:05:00,233.26,233.47,233.23,233.44,839310.0,203.8455,204.029,203.8192,204.0028,839310.0
2017-04-13 14:10:00,233.44,233.54,233.36,233.4,787954.0,204.0028,204.0902,203.9329,203.9678,787954.0
2017-04-13 14:15:00,233.41,233.46,233.33,233.43,344184.0,203.9765,204.0202,203.9066,203.994,344184.0
2017-04-13 14:20:00,233.42,233.57,233.38,233.44,458280.0,203.9853,204.1164,203.9503,204.0028,458280.0
2017-04-13 14:25:00,233.43,233.61,233.43,233.5,614031.0,203.994,204.1513,203.994,204.0552,614031.0
2017-04-13 14:30:00,233.5,233.63,233.46,233.55,652469.0,204.0552,204.1688,204.0202,204.0989,652469.0
2017-04-13 14:35:00,233.55,233.56,233.36,233.4,440826.0,204.0989,204.1076,203.9329,203.9678,440826.0
2017-04-13 14:40:00,233.4,233.53,233.39,233.49,250762.0,203.9678,204.0814,203.9591,204.0465,250762.0
2017-04-13 14:45:00,233.48,233.54,233.42,233.42,174639.0,204.0377,204.0902,203.9853,203.9853,174639.0
2017-04-13 14:50:00,233.41,233.48,233.31,233.38,509305.0,203.9765,204.0377,203.8892,203.9503,509305.0
2017-04-13 14:55:00,233.38,233.53,233.33,233.48,518748.0,203.9503,204.0814,203.9066,204.0377,518748.0
2017-04-13 15:00:00,233.48,233.56,233.43,233.45,389963.0,204.0377,204.1076,203.994,204.0115,389963.0
2017-04-13 15:05:00,233.44,233.5,233.31,233.32,440913.0,204.0028,204.0552,203.8892,203.8979,440913.0
2017-04-13 15:10:00,233.32,233.32,233.13,233.15,1088741.0,203.8979,203.8979,203.7319,203.7493,1088741.0
2017-04-13 15:15:00,233.15,233.16,232.97,233.15,948058.0,203.7493,203.7581,203.592,203.7493,948058.0
2017-04-13 15:20:00,233.15,233.25,233.12,233.2,665479.0,203.7493,203.8367,203.7231,203.793,665479.0
2017-04-13 15:25:00,233.2,233.22,233.06,233.08,732016.0,203.793,203.8105,203.6707,203.6882,732016.0
2017-04-13 15:30:00,233.08,233.18,232.84,232.87,1516080.0,203.6882,203.7756,203.4784,203.5046,1516080.0
2017-04-13 15:35:00,232.88,232.89,232.71,232.73,1789032.0,203.5134,203.5221,203.3648,203.3823,1789032.0
2017-04-13 15:40:00,232.72,232.79,232.62,232.71,2229672.0,203.3736,203.4347,203.2862,203.3648,2229672.0
2017-04-13 15:45:00,232.71,233.17,232.69,233.13,2702123.0,203.3648,203.7668,203.3473,203.7319,2702123.0
2017-04-13 15:50:00,233.13,233.13,232.85,232.89,1955279.0,203.7319,203.7319,203.4872,203.5221,1955279.0
2017-04-13 15:55:00,232.9,232.92,232.54,232.54,5822261.0,203.5309,203.5483,203.2163,203.2163,5822261.0
2017-04-17 09:30:00,233.11,233.31,233.08,233.31,1630712.0,203.7144,203.8892,203.6882,203.8892,1630712.0
2017-04-17 09:35:00,233.3,233.34,233.12,233.14,1174383.0,203.8804,203.9154,203.7231,203.7406,1174383.0
2017-04-17 09:40:00,233.14,233.16,232.88,233.01,1136017.0,203.7406,203.7581,203.5134,203.627,1136017.0
2017-04-17 09:45:00,233.0,233.11,232.97,233.1,905822.0,203.6183,203.7144,203.592,203.7056,905822.0
2017-04-17 09:50:00,233.1,233.3,233.08,233.28,611862.0,203.7056,203.8804,203.6882,203.8629,611862.0
2017-04-17 09:55:00,233.28,233.3,233.18,233.22,704948.0,203.8629,203.8804,203.7756,203.8105,704948.0
2017-04-17 10:00:00,233.23,233.38,233.21,233.37,958112.0,203.8192,203.9503,203.8018,203.9416,958112.0
2017-04-17 10:05:00,233.37,233.53,233.35,233.48,894123.0,203.9416,204.0814,203.9241,204.0377,894123.0
2017-04-17 10:10:00,233.48,233.56,233.43,233.55,408028.0,204.0377,204.1076,203.994,204.0989,408028.0
2017-04-17 10:15:00,233.55,233.77,233.54,233.7,951379.0,204.0989,204.2912,204.0902,204.23,951379.0
2017-04-17 10:20:00,233.71,233.74,233.61,233.66,656646.0,204.2387,204.2649,204.1513,204.195,656646.0
2017-04-17 10:25:00,233.67,233.67,233.5,233.5,830315.0,204.2038,204.2038,204.0552,204.0552,830315.0
2017-04-17 10:30:00,233.5,233.66,233.5,233.54,429897.0,204.0552,204.195,204.0552,204.0902,429897.0
2017-04-17 10:35:00,233.54,233.56,233.39,233.48,508616.0,204.0902,204.1076,203.9591,204.0377,508616.0
2017-04-17 10:40:00,233.48,233.49,233.34,233.36,581063.0,204.0377,204.0465,203.9154,203.9329,581063.0
2017-04-17 10:45:00,233.37,233.48,233.36,233.46,496327.0,203.9416,204.0377,203.9329,204.0202,496327.0
2017-04-17 10:50:00,233.46,233.56,233.45,233.54,588391.0,204.0202,204.1076,204.0115,204.0902,588391.0
2017-04-17 10:55:00,233.55,233.64,233.54,233.62,343208.0,204.0989,204.1775,204.0902,204.1601,343208.0
2017-04-17 11:00:00,233.63,233.69,233.56,233.69,315679.0,204.1688,204.2212,204.1076,204.2212,315679.0
2017-04-17 11:05:00,233.69,233.71,233.57,233.64,269689.0,204.2212,204.2387,204.1164,204.1775,269689.0
2017-04-17 11:10:00,233.64,233.71,233.63,233.7,355136.0,204.1775,204.2387,204.1688,204.23,355136.0
2017-04-17 11:15:00,233.71,233.77,233.65,233.77,566194.0,204.2387,204.2912,204.1863,204.2912,566194.0
2017-04-17 11:20:00,233.77,233.82,233.67,233.77,477950.0,204.2912,204.3348,204.2038,204.2912,477950.0
2017-04-17 11:25:00,233.78,233.84,233.77,233.84,336704.0,204.2999,204.3523,204.2912,204.3523,336704.0
2017-04-17 11:30:00,233.84,233.87,233.78,233.81,592287.0,204.3523,204.3785,204.2999,204.3261,592287.0
2017-04-17 11:35:00,233.81,233.95,233.81,233.88,430197.0,204.3261,204.4485,204.3261,204.3873,430197.0
2017-04-17 11:40:00,233.88,233.91,233.76,233.77,244612.0,204.3873,204.4135,204.2824,204.2912,244612.0
2017-04-17 11:45:00,233.77,233.82,233.65,233.69,498555.0,204.2912,204.3348,204.1863,204.2212,498555.0
2017-04-17 11:50:00,233.69,233.76,233.64,233.65,359068.0,204.2212,204.2824,204.1775,204.1863,359068.0
2017-04-17 11:55:00,233.65,233.68,233.57,233.58,422768.0,204.1863,204.2125,204.1164,204.1251,422768.0
2017-04-17 12:00:00,233.58,233.7,233.57,233.66,403387.0,204.1251,204.23,204.1164,204.195,403387.0
2017-04-17 12:05:00,233.66,233.73,233.64,233.7,173926.0,204.195,204.2562,204.1775,204.23,173926.0
2017-04-17 12:10:00,233.71,233.73,233.66,233.73,294332.0,204.2387,204.2562,204.195,204.2562,294332.0
2017-04-17 12:15:00,233.73,233.8,233.72,233.78,254956.0,204.2562,204.3174,204.2475,204.2999,254956.0
2017-04-17 12:20:00,233.78,233.92,233.77,233.92,314973.0,204.2999,204.4222,204.2912,204.4222,314973.0
2017-04-17 12:25:00,233.92,233.93,233.8,233.81,261309.0,204.4222,204.431,204.3174,204.3261,261309.0
2017-04-17 12:30:00,233.82,233.86,233.77,233.77,191880.0,204.3348,204.3698,204.2912,204.2912,191880.0
2017-04-17 12:35:00,233.78,233.78,233.66,233.71,336597.0,204.2999,204.2999,204.195,204.2387,336597.0
2017-04-17 12:40:00,233.71,233.8,233.71,233.78,167200.0,204.2387,204.3174,204.2387,204.2999,167200.0
2017-04-17 12:45:00,233.77,233.81,233.72,233.72,134959.0,204.2912,204.3261,204.2475,204.2475,134959.0
2017-04-17 12:50:00,233.73,233.73,233.67,233.72,208482.0,204.2562,204.2562,204.2038,204.2475,208482.0
2017-04-17 12:55:00,233.72,233.81,233.72,233.74,197310.0,204.2475,204.3261,204.2475,204.2649,197310.0
2017-04-17 13:00:00,233.73,233.79,233.7,233.78,327863.0,204.2562,204.3086,204.23,204.2999,327863.0
2017-04-17 13:05:00,233.78,233.86,233.77,233.83,255236.0,204.2999,204.3698,204.2912,204.3436,255236.0
2017-04-17 13:10:00,233.84,233.91,233.75,233.75,295437.0,204.3523,204.4135,204.2737,204.2737,295437.0
2017-04-17 13:15:00,233.74,233.85,233.74,233.8,239808.0,204.2649,204.3611,204.2649,204.3174,239808.0
2017-04-17 13:20:00,233.8,233.83,233.78,233.81,120719.0,204.3174,204.3436,204.2999,204.3261,120719.0
2017-04-17 13:25:00,233.8,233.97,233.79,233.9,332915.0,204.3174,204.4659,204.3086,204.4048,332915.0
2017-04-17 13:30:00,233.9,233.96,233.88,233.92,275708.0,204.4048,204.4572,204.3873,204.4222,275708.0
2017-04-17 13:35:00,233.91,233.92,233.77,233.85,350304.0,204.4135,204.4222,204.2912,204.3611,350304.0
2017-04-17 13:40:00,233.85,233.92,233.75,233.77,377454.0,204.3611,204.4222,204.2737,204.2912,377454.0
2017-04-17 13:45:00,233.77,233.87,233.76,233.87,222090.0,204.2912,204.3785,204.2824,204.3785,222090.0
2017-04-17 13:50:00,233.86,233.87,233.82,233.83,111478.0,204.3698,204.3785,204.3348,204.3436,111478.0
2017-04-17 13:55:00,233.82,233.93,233.82,233.86,389259.0,204.3348,204.431,204.3348,204.3698,389259.0
2017-04-17 14:00:00,233.87,233.93,233.8,233.92,271306.0,204.3785,204.431,204.3174,204.4222,271306.0
2017-04-17 14:05:00,233.91,233.97,233.81,233.83,588052.0,204.4135,204.4659,204.3261,204.3436,588052.0
2017-04-17 14:10:00,233.84,233.94,233.84,233.89,489675.0,204.3523,204.4397,204.3523,204.396,489675.0
2017-04-17 14:15:00,233.89,233.99,233.82,233.84,494120.0,204.396,204.4834,204.3348,204.3523,494120.0
2017-04-17 14:20:00,233.84,233.95,233.83,233.93,214664.0,204.3523,204.4485,204.3436,204.431,214664.0
2017-04-17 14:25:00,233.92,233.94,233.85,233.86,177161.0,204.4222,204.4397,204.3611,204.3698,177161.0
2017-04-17 14:30:00,233.87,234.0,233.86,233.97,343243.0,204.3785,204.4921,204.3698,204.4659,343243.0
2017-04-17 14:35:00,233.97,234.01,233.91,234.0,336897.0,204.4659,204.5009,204.4135,204.4921,336897.0
2017-04-17 14:40:00,233.99,234.04,233.98,234.03,275317.0,204.4834,204.5271,204.4747,204.5184,275317.0
2017-04-17 14:45:00,234.04,234.09,233.98,233.99,423043.0,204.5271,204.5708,204.4747,204.4834,423043.0
2017-04-17 14:50:00,233.99,234.01,233.92,233.96,390024.0,204.4834,204.5009,204.4222,204.4572,390024.0
2017-04-17 14:55:00,233.96,233.98,233.78,233.87,655436.0,204.4572,204.4747,204.2999,204.3785,655436.0
2017-04-17 15:00:00,233.86,233.96,233.83,233.86,291226.0,204.3698,204.4572,204.3436,204.3698,291226.0
2017-04-17 15:05:00,233.85,233.94,233.81,233.93,303176.0,204.3611,204.4397,204.3261,204.431,303176.0
2017-04-17 15:10:00,233.94,234.01,233.86,234.01,327185.0,204.4397,204.5009,204.3698,204.5009,327185.0
2017-04-17 15:15:00,234.0,234.28,233.99,234.28,942205.0,204.4921,204.7368,204.4834,204.7368,942205.0
2017-04-17 15:20:00,234.27,234.29,234.19,234.29,1074334.0,204.7281,204.7456,204.6582,204.7456,1074334.0
2017-04-17 15:25:00,234.29,234.46,234.27,234.38,876432.0,204.7456,204.8941,204.7281,204.8242,876432.0
2017-04-17 15:30:00,234.37,234.42,234.24,234.26,960844.0,204.8155,204.8592,204.7019,204.7194,960844.0
2017-04-17 15:35:00,234.26,234.38,234.26,234.37,1037678.0,204.7194,204.8242,204.7194,204.8155,1037678.0
2017-04-17 15:40:00,234.37,234.42,234.31,234.33,1094915.0,204.8155,204.8592,204.7631,204.7805,1094915.0
2017-04-17 15:45:00,234.33,234.57,234.32,234.54,2667210.0,204.7805,204.9903,204.7718,204.9641,2667210.0
2017-04-17 15:50:00,234.54,234.57,234.42,234.5,1839842.0,204.9641,204.9903,204.8592,204.9291,1839842.0
2017-04-17 15:55:00,234.49,234.57,234.41,234.57,5829817.0,204.9204,204.9903,204.8504,204.9903,5829817.0
2017-04-18 09:30:00,233.71,233.88,233.55,233.87,1554856.0,204.2387,204.3873,204.0989,204.3785,1554856.0
2017-04-18 09:35:00,233.88,234.18,233.71,234.1,1243113.0,204.3873,204.6495,204.2387,204.5795,1243113.0
2017-04-18 09:40:00,234.11,234.19,234.05,234.19,890851.0,204.5883,204.6582,204.5358,204.6582,890851.0
2017-04-18 09:45:00,234.2,234.31,234.18,234.19,1308265.0,204.6669,204.7631,204.6495,204.6582,1308265.0
2017-04-18 09:50:00,234.19,234.21,234.07,234.14,764164.0,204.6582,204.6757,204.5533,204.6145,764164.0
2017-04-18 09:55:00,234.15,234.46,234.14,234.45,895943.0,204.6232,204.8941,204.6145,204.8854,895943.0
2017-04-18 10:00:00,234.46,234.49,234.14,234.18,941164.0,204.8941,204.9204,204.6145,204.6495,941164.0
2017-04-18 10:05:00,234.19,234.28,234.1,234.11,1115559.0,204.6582,204.7368,204.5795,204.5883,1115559.0
2017-04-18 10:10:00,234.11,234.21,234.06,234.12,573629.0,204.5883,204.6757,204.5446,204.597,573629.0
2017-04-18 10:15:00,234.12,234.17,233.79,233.83,989122.0,204.597,204.6407,204.3086,204.3436,989122.0
2017-04-18 10:20:00,233.84,233.91,233.72,233.79,1101431.0,204.3523,204.4135,204.2475,204.3086,1101431.0
2017-04-18 10:25:00,233.79,233.91,233.75,233.8,902723.0,204.3086,204.4135,204.2737,204.3174,902723.0
2017-04-18 10:30:00,233.79,233.94,233.76,233.93,756911.0,204.3086,204.4397,204.2824,204.431,756911.0
2017-04-18 10:35:00,233.94,234.04,233.88,234.01,800752.0,204.4397,204.5271,204.3873,204.5009,800752.0
2017-04-18 10:40:00,234.01,234.05,233.93,234.04,482089.0,204.5009,204.5358,204.431,204.5271,482089.0
2017-04-18 10:45:00,234.04,234.04,233.92,233.94,462239.0,204.5271,204.5271,204.4222,204.4397,462239.0
2017-04-18 10:50:00,233.93,233.96,233.85,233.89,573771.0,204.431,204.4572,204.3611,204.396,573771.0
2017-04-18 10:55:00,233.89,233.94,233.76,233.94,543710.0,204.396,204.4397,204.2824,204.4397,543710.0
2017-04-18 11:00:00,233.94,233.98,233.72,233.76,456475.0,204.4397,204.4747,204.2475,204.2824,456475.0
2017-04-18 11:05:00,233.75,233.99,233.74,233.97,446962.0,204.2737,204.4834,204.2649,204.4659,446962.0
2017-04-18 11:10:00,233.97,234.13,233.95,234.01,796549.0,204.4659,204.6058,204.4485,204.5009,796549.0
2017-04-18 11:15:00,234.01,234.12,233.96,233.99,813094.0,204.5009,204.597,204.4572,204.4834,813094.0
2017-04-18 11:20:00,234.0,234.03,233.89,233.96,350191.0,204.4921,204.5184,204.396,204.4572,350191.0
2017-04-18 11:25:00,233.96,234.12,233.9,234.05,483274.0,204.4572,204.597,204.4048,204.5358,483274.0
2017-04-18 11:30:00,234.05,234.06,233.73,233.73,458116.0,204.5358,204.5446,204.2562,204.2562,458116.0
2017-04-18 11:35:00,233.72,233.72,233.5,233.63,1053389.0,204.2475,204.2475,204.0552,204.1688,1053389.0
2017-04-18 11:40:00,233.62,233.62,233.45,233.47,892716.0,204.1601,204.1601,204.0115,204.029,892716.0
2017-04-18 11:45:00,233.47,233.59,233.44,233.55,506553.0,204.029,204.1339,204.0028,204.0989,506553.0
2017-04-18 11:50:00,233.55,233.61,233.42,233.55,671049.0,204.0989,204.1513,203.9853,204.0989,671049.0
2017-04-18 11:55:00,233.54,233.56,233.28,233.29,833813.0,204.0902,204.1076,203.8629,203.8717,833813.0
2017-04-18 12:00:00,233.29,233.39,233.08,233.39,1554376.0,203.8717,203.9591,203.6882,203.9591,1554376.0
2017-04-18 12:05:00,233.39,233.4,233.29,233.32,329447.0,203.9591,203.9678,203.8717,203.8979,329447.0
2017-04-18 12:10:00,233.33,233.4,233.23,233.38,380204.0,203.9066,203.9678,203.8192,203.9503,380204.0
2017-04-18 12:15:00,233.38,233.41,233.26,233.3,345929.0,203.9503,203.9765,203.8455,203.8804,345929.0
2017-04-18 12:20:00,233.31,233.48,233.3,233.47,413604.0,203.8892,204.0377,203.8804,204.029,413604.0
2017-04-18 12:25:00,233.47,233.49,233.41,233.46,370551.0,204.029,204.0465,203.9765,204.0202,370551.0
2017-04-18 12:30:00,233.45,233.49,233.4,233.43,296255.0,204.0115,204.0465,203.9678,203.994,296255.0
2017-04-18 12:35:00,233.43,233.44,233.28,233.33,607878.0,203.994,204.0028,203.8629,203.9066,607878.0
2017-04-18 12:40:00,233.33,233.51,233.32,233.42,418747.0,203.9066,204.0639,203.8979,203.9853,418747.0
2017-04-18 12:45:00,233.41,233.43,233.32,233.36,293356.0,203.9765,203.994,203.8979,203.9329,293356.0
2017-04-18 12:50:00,233.36,233.53,233.34,233.47,394580.0,203.9329,204.0814,203.9154,204.029,394580.0
2017-04-18 12:55:00,233.47,233.56,233.41,233.44,583796.0,204.029,204.1076,203.9765,204.0028,583796.0
2017-04-18 13:00:00,233.44,233.45,233.31,233.34,331676.0,204.0028,204.0115,203.8892,203.9154,331676.0
2017-04-18 13:05:00,233.33,233.44,233.27,233.44,223934.0,203.9066,204.0028,203.8542,204.0028,223934.0
2017-04-18 13:10:00,233.43,233.58,233.37,233.57,431625.0,203.994,204.1251,203.9416,204.1164,431625.0
2017-04-18 13:15:00,233.58,233.6,233.49,233.51,347387.0,204.1251,204.1426,204.0465,204.0639,347387.0
2017-04-18 13:20:00,233.5,233.57,233.49,233.52,289124.0,204.0552,204.1164,204.0465,204.0727,289124.0
2017-04-18 13:25:00,233.53,233.67,233.52,233.67,488712.0,204.0814,204.2038,204.0727,204.2038,488712.0
2017-04-18 13:30:00,233.67,233.76,233.58,233.76,371132.0,204.2038,204.2824,204.1251,204.2824,371132.0
2017-04-18 13:35:00,233.75,233.8,233.69,233.73,878795.0,204.2737,204.3174,204.2212,204.2562,878795.0
2017-04-18 13:40:00,233.72,233.85,233.71,233.82,622309.0,204.2475,204.3611,204.2387,204.3348,622309.0
2017-04-18 13:45:00,233.81,233.84,233.76,233.83,442231.0,204.3261,204.3523,204.2824,204.3436,442231.0
2017-04-18 13:50:00,233.84,233.85,233.76,233.78,359240.0,204.3523,204.3611,204.2824,204.2999,359240.0
2017-04-18 13:55:00,233.79,233.82,233.75,233.8,425308.0,204.3086,204.3348,204.2737,204.3174,425308.0
2017-04-18 14:00:00,233.8,233.97,233.8,233.94,723965.0,204.3174,204.4659,204.3174,204.4397,723965.0
2017-04-18 14:05:00,233.95,234.02,233.89,233.93,682445.0,204.4485,204.5096,204.396,204.431,682445.0
2017-04-18 14:10:00,233.92,233.98,233.89,233.92,305828.0,204.4222,204.4747,204.396,204.4222,305828.0
2017-04-18 14:15:00,233.93,234.05,233.92,234.03,504577.0,204.431,204.5358,204.4222,204.5184,504577.0
2017-04-18 14:20:00,234.02,234.03,233.87,233.92,270726.0,204.5096,204.5184,204.3785,204.4222,270726.0
2017-04-18 14:25:00,233.91,234.02,233.84,234.01,380319.0,204.4135,204.5096,204.3523,204.5009,380319.0
2017-04-18 14:30:00,234.0,234.04,233.94,234.03,476746.0,204.4921,204.5271,204.4397,204.5184,476746.0
2017-04-18 14:35:00,234.03,234.15,233.97,233.97,591313.0,204.5184,204.6232,204.4659,204.4659,591313.0
2017-04-18 14:40:00,233.97,234.04,233.77,233.78,693269.0,204.4659,204.5271,204.2912,204.2999,693269.0
2017-04-18 14:45:00,233.77,233.87,233.74,233.86,481318.0,204.2912,204.3785,204.2649,204.3698,481318.0
2017-04-18 14:50:00,233.86,233.94,233.82,233.89,263193.0,204.3698,204.4397,204.3348,204.396,263193.0
2017-04-18 14:55:00,233.89,233.91,233.74,233.87,696882.0,204.396,204.4135,204.2649,204.3785,696882.0
2017-04-18 15:00:00,233.87,233.92,233.68,233.69,564755.0,204.3785,204.4222,204.2125,204.2212,564755.0
2017-04-18 15:05:00,233.69,233.85,233.69,233.84,481735.0,204.2212,204.3611,204.2212,204.3523,481735.0
2017-04-18 15:10:00,233.84,233.87,233.69,233.81,445902.0,204.3523,204.3785,204.2212,204.3261,445902.0
2017-04-18 15:15:00,233.8,233.91,233.76,233.9,516628.0,204.3174,204.4135,204.2824,204.4048,516628.0
2017-04-18 15:20:00,233.9,233.99,233.85,233.98,738281.0,204.4048,204.4834,204.3611,204.4747,738281.0
2017-04-18 15:25:00,233.97,234.02,233.9,233.92,909077.0,204.4659,204.5096,204.4048,204.4222,909077.0
2017-04-18 15:30:00,233.91,233.96,233.87,233.92,707061.0,204.4135,204.4572,204.3785,204.4222,707061.0
2017-04-18 15:35:00,233.92,234.08,233.91,234.02,1370030.0,204.4222,204.5621,204.4135,204.5096,1370030.0
2017-04-18 15:40:00,234.03,234.15,233.97,234.01,840402.0,204.5184,204.6232,204.4659,204.5009,840402.0
2017-04-18 15:45:00,234.01,234.11,233.97,234.1,984750.0,204.5009,204.5883,204.4659,204.5795,984750.0
2017-04-18 15:50:00,234.09,234.13,233.95,233.97,1444602.0,204.5708,204.6058,204.4485,204.4659,1444602.0
2017-04-18 15:55:00,233.96,234.06,233.83,233.86,2857570.0,204.4572,204.5446,204.3436,204.3698,2857570.0
2017-04-19 09:30:00,234.52,234.81,234.52,234.62,2089195.0,204.9466,205.2,204.9466,205.034,2089195.0
2017-04-19 09:35:00,234.63,234.73,234.61,234.73,973773.0,205.0427,205.1301,205.0252,205.1301,973773.0
2017-04-19 09:40:00,234.72,234.76,234.52,234.58,1151947.0,205.1214,205.1563,204.9466,204.999,1151947.0
2017-04-19 09:45:00,234.58,234.67,234.46,234.61,894958.0,204.999,205.0777,204.8941,205.0252,894958.0
2017-04-19 09:50:00,234.6,234.82,234.6,234.79,776049.0,205.0165,205.2087,205.0165,205.1825,776049.0
2017-04-19 09:55:00,234.79,234.95,234.78,234.89,1017778.0,205.1825,205.3224,205.1738,205.2699,1017778.0
2017-04-19 10:00:00,234.9,234.93,234.76,234.79,590919.0,205.2787,205.3049,205.1563,205.1825,590919.0
2017-04-19 10:05:00,234.79,234.83,234.73,234.79,538046.0,205.1825,205.2175,205.1301,205.1825,538046.0
2017-04-19 10:10:00,234.8,234.84,234.73,234.77,438052.0,205.1913,205.2262,205.1301,205.1651,438052.0
2017-04-19 10:15:00,234.77,234.8,234.66,234.67,562088.0,205.1651,205.1913,205.0689,205.0777,562088.0
2017-04-19 10:20:00,234.67,234.7,234.61,234.7,550664.0,205.0777,205.1039,205.0252,205.1039,550664.0
2017-04-19 10:25:00,234.7,234.72,234.65,234.69,496766.0,205.1039,205.1214,205.0602,205.0951,496766.0
2017-04-19 10:30:00,234.69,234.73,234.5,234.67,809645.0,205.0951,205.1301,204.9291,205.0777,809645.0
2017-04-19 10:35:00,234.67,234.7,234.56,234.62,426687.0,205.0777,205.1039,204.9815,205.034,426687.0
2017-04-19 10:40:00,234.62,234.63,234.5,234.55,489685.0,205.034,205.0427,204.9291,204.9728,489685.0
2017-04-19 10:45:00,234.54,234.59,234.34,234.37,707636.0,204.9641,205.0077,204.7893,204.8155,707636.0
2017-04-19 10:50:00,234.38,234.49,234.32,234.49,518818.0,204.8242,204.9204,204.7718,204.9204,518818.0
2017-04-19 10:55:00,234.48,234.56,234.43,234.49,457319.0,204.9116,204.9815,204.8679,204.9204,457319.0
2017-04-19 11:00:00,234.48,234.58,234.48,234.48,361783.0,204.9116,204.999,204.9116,204.9116,361783.0
2017-04-19 11:05:00,234.49,234.57,234.48,234.53,625973.0,204.9204,204.9903,204.9116,204.9553,625973.0
2017-04-19 11:10:00,234.53,234.58,234.44,234.56,353076.0,204.9553,204.999,204.8767,204.9815,353076.0
2017-04-19 11:15:00,234.56,234.61,234.52,234.59,357332.0,204.9815,205.0252,204.9466,205.0077,357332.0
2017-04-19 11:20:00,234.59,234.68,234.56,234.68,520684.0,205.0077,205.0864,204.9815,205.0864,520684.0
2017-04-19 11:25:00,234.68,234.71,234.56,234.69,410012.0,205.0864,205.1126,204.9815,205.0951,410012.0
2017-04-19 11:30:00,234.69,234.7,234.6,234.65,358869.0,205.0951,205.1039,205.0165,205.0602,358869.0
2017-04-19 11:35:00,234.65,234.72,234.64,234.69,313842.0,205.0602,205.1214,205.0514,205.0951,313842.0
2017-04-19 11:40:00,234.69,234.74,234.65,234.66,394773.0,205.0951,205.1388,205.0602,205.0689,394773.0
2017-04-19 11:45:00,234.67,234.69,234.55,234.58,303064.0,205.0777,205.0951,204.9728,204.999,303064.0
2017-04-19 11:50:00,234.58,234.61,234.5,234.52,371091.0,204.999,205.0252,204.9291,204.9466,371091.0
2017-04-19 11:55:00,234.52,234.52,234.4,234.44,390727.0,204.9466,204.9466,204.8417,204.8767,390727.0
2017-04-19 12:00:00,234.44,234.46,234.3,234.31,290979.0,204.8767,204.8941,204.7543,204.7631,290979.0
2017-04-19 12:05:00,234.31,234.31,234.16,234.18,716986.0,204.7631,204.7631,204.632,204.6495,716986.0
2017-04-19 12:10:00,234.18,234.24,234.05,234.17,765894.0,204.6495,204.7019,204.5358,204.6407,765894.0
2017-04-19 12:15:00,234.17,234.27,234.14,234.19,528126.0,204.6407,204.7281,204.6145,204.6582,528126.0
2017-04-19 12:20:00,234.19,234.34,234.15,234.26,439848.0,204.6582,204.7893,204.6232,204.7194,439848.0
2017-04-19 12:25:00,234.27,234.29,234.2,234.25,312040.0,204.7281,204.7456,204.6669,204.7106,312040.0
2017-04-19 12:30:00,234.25,234.32,234.21,234.32,321901.0,204.7106,204.7718,204.6757,204.7718,321901.0
2017-04-19 12:35:00,234.32,234.35,234.23,234.29,342391.0,204.7718,204.798,204.6931,204.7456,342391.0
2017-04-19 12:40:00,234.29,234.33,234.24,234.24,301012.0,204.7456,204.7805,204.7019,204.7019,301012.0
2017-04-19 12:45:00,234.24,234.32,234.21,234.25,303999.0,204.7019,204.7718,204.6757,204.7106,303999.0
2017-04-19 12:50:00,234.26,234.34,234.22,234.33,251216.0,204.7194,204.7893,204.6844,204.7805,251216.0
2017-04-19 12:55:00,234.34,234.37,234.29,234.29,341140.0,204.7893,204.8155,204.7456,204.7456,341140.0
2017-04-19 13:00:00,234.29,234.3,234.08,234.08,631387.0,204.7456,204.7543,204.5621,204.5621,631387.0
2017-04-19 13:05:00,234.08,234.13,234.0,234.04,467858.0,204.5621,204.6058,204.4921,204.5271,467858.0
2017-04-19 13:10:00,234.03,234.06,233.88,233.93,914555.0,204.5184,204.5446,204.3873,204.431,914555.0
2017-04-19 13:15:00,233.93,234.05,233.91,234.03,571265.0,204.431,204.5358,204.4135,204.5184,571265.0
2017-04-19 13:20:00,234.02,234.22,234.0,234.17,750432.0,204.5096,204.6844,204.4921,204.6407,750432.0
2017-04-19 13:25:00,234.17,234.19,234.09,234.09,250742.0,204.6407,204.6582,204.5708,204.5708,250742.0
2017-04-19 13:30:00,234.1,234.12,234.03,234.09,222736.0,204.5795,204.597,204.5184,204.5708,222736.0
2017-04-19 13:35:00,234.08,234.08,234.0,234.03,274932.0,204.5621,204.5621,204.4921,204.5184,274932.0
2017-04-19 13:40:00,234.04,234.11,233.96,234.06,322109.0,204.5271,204.5883,204.4572,204.5446,322109.0
2017-04-19 13:45:00,234.07,234.15,234.0,234.1,263449.0,204.5533,204.6232,204.4921,204.5795,263449.0
2017-04-19 13:50:00,234.11,234.17,234.11,234.14,281315.0,204.5883,204.6407,204.5883,204.6145,281315.0
2017-04-19 13:55:00,234.13,234.14,234.02,234.1,367483.0,204.6058,204.6145,204.5096,204.5795,367483.0
2017-04-19 14:00:00,234.1,234.18,234.02,234.03,425796.0,204.5795,204.6495,204.5096,204.5184,425796.0
2017-04-19 14:05:00,234.02,234.03,233.91,233.94,633009.0,204.5096,204.5184,204.4135,204.4397,633009.0
2017-04-19 14:10:00,233.94,234.01,233.89,233.89,340209.0,204.4397,204.5009,204.396,204.396,340209.0
2017-04-19 14:15:00,233.89,233.89,233.7,233.84,982646.0,204.396,204.396,204.23,204.3523,982646.0
2017-04-19 14:20:00,233.83,233.85,233.71,233.72,589654.0,204.3436,204.3611,204.2387,204.2475,589654.0
2017-04-19 14:25:00,233.71,233.97,233.71,233.91,526519.0,204.2387,204.4659,204.2387,204.4135,526519.0
2017-04-19 14:30:00,233.92,233.98,233.85,233.88,435948.0,204.4222,204.4747,204.3611,204.3873,435948.0
2017-04-19 14:35:00,233.88,234.0,233.86,233.96,324415.0,204.3873,204.4921,204.3698,204.4572,324415.0
2017-04-19 14:40:00,233.96,233.98,233.78,233.81,913360.0,204.4572,204.4747,204.2999,204.3261,913360.0
2017-04-19 14:45:00,233.81,233.84,233.65,233.67,922370.0,204.3261,204.3523,204.1863,204.2038,922370.0
2017-04-19 14:50:00,233.67,233.68,233.39,233.53,1607733.0,204.2038,204.2125,203.9591,204.0814,1607733.0
2017-04-19 14:55:00,233.54,233.59,233.51,233.54,389486.0,204.0902,204.1339,204.0639,204.0902,389486.0
2017-04-19 15:00:00,233.54,233.63,233.42,233.57,655541.0,204.0902,204.1688,203.9853,204.1164,655541.0
2017-04-19 15:05:00,233.57,233.64,233.47,233.62,771697.0,204.1164,204.1775,204.029,204.1601,771697.0
2017-04-19 15:10:00,233.63,233.69,233.58,233.59,424339.0,204.1688,204.2212,204.1251,204.1339,424339.0
2017-04-19 15:15:00,233.58,233.72,233.57,233.71,560957.0,204.1251,204.2475,204.1164,204.2387,560957.0
2017-04-19 15:20:00,233.72,233.74,233.6,233.62,497987.0,204.2475,204.2649,204.1426,204.1601,497987.0
2017-04-19 15:25:00,233.63,233.64,233.35,233.38,1239119.0,204.1688,204.1775,203.9241,203.9503,1239119.0
2017-04-19 15:30:00,233.39,233.41,233.24,233.31,1962755.0,203.9591,203.9765,203.828,203.8892,1962755.0
2017-04-19 15:35:00,233.31,233.44,233.3,233.41,946786.0,203.8892,204.0028,203.8804,203.9765,946786.0
2017-04-19 15:40:00,233.41,233.41,233.18,233.23,1355969.0,203.9765,203.9765,203.7756,203.8192,1355969.0
2017-04-19 15:45:00,233.23,233.31,233.18,233.26,1383549.0,203.8192,203.8892,203.7756,203.8455,1383549.0
2017-04-19 15:50:00,233.25,233.35,233.18,233.32,1583099.0,203.8367,203.9241,203.7756,203.8979,1583099.0
2017-04-19 15:55:00,233.32,233.54,233.32,233.46,5801320.0,203.8979,204.0902,203.8979,204.0202,5801320.0
2017-04-20 09:30:00,234.15,234.3,234.06,234.25,1475154.0,204.6232,204.7543,204.5446,204.7106,1475154.0
2017-04-20 09:35:00,234.25,234.3,234.11,234.12,998808.0,204.7106,204.7543,204.5883,204.597,998808.0
2017-04-20 09:40:00,234.11,234.18,233.9,234.05,1455210.0,204.5883,204.6495,204.4048,204.5358,1455210.0
2017-04-20 09:45:00,234.05,234.07,233.9,233.91,801947.0,204.5358,204.5533,204.4048,204.4135,801947.0
2017-04-20 09:50:00,233.91,234.08,233.9,233.98,565566.0,204.4135,204.5621,204.4048,204.4747,565566.0
2017-04-20 09:55:00,233.97,234.03,233.78,233.91,849095.0,204.4659,204.5184,204.2999,204.4135,849095.0
2017-04-20 10:00:00,233.9,234.17,233.9,234.08,1074912.0,204.4048,204.6407,204.4048,204.5621,1074912.0
2017-04-20 10:05:00,234.08,234.28,234.0,234.22,820048.0,204.5621,204.7368,204.4921,204.6844,820048.0
2017-04-20 10:10:00,234.23,234.47,234.22,234.34,1580800.0,204.6931,204.9029,204.6844,204.7893,1580800.0
2017-04-20 10:15:00,234.35,234.42,234.21,234.23,521509.0,204.798,204.8592,204.6757,204.6931,521509.0
2017-04-20 10:20:00,234.24,234.39,234.21,234.27,586845.0,204.7019,204.833,204.6757,204.7281,586845.0
2017-04-20 10:25:00,234.27,234.32,234.18,234.2,448850.0,204.7281,204.7718,204.6495,204.6669,448850.0
2017-04-20 10:30:00,234.19,234.28,234.1,234.11,704367.0,204.6582,204.7368,204.5795,204.5883,704367.0
2017-04-20 10:35:00,234.1,234.18,234.05,234.11,630244.0,204.5795,204.6495,204.5358,204.5883,630244.0
2017-04-20 10:40:00,234.12,234.2,234.1,234.2,322924.0,204.597,204.6669,204.5795,204.6669,322924.0
2017-04-20 10:45:00,234.2,234.29,234.17,234.25,502489.0,204.6669,204.7456,204.6407,204.7106,502489.0
2017-04-20 10:50:00,234.26,234.39,234.24,234.34,539397.0,204.7194,204.833,204.7019,204.7893,539397.0
2017-04-20 10:55:00,234.34,234.42,234.3,234.35,538036.0,204.7893,204.8592,204.7543,204.798,538036.0
2017-04-20 11:00:00,234.35,234.4,234.22,234.23,698822.0,204.798,204.8417,204.6844,204.6931,698822.0
2017-04-20 11:05:00,234.23,234.34,234.17,234.34,622008.0,204.6931,204.7893,204.6407,204.7893,622008.0
2017-04-20 11:10:00,234.34,234.39,234.28,234.35,393417.0,204.7893,204.833,204.7368,204.798,393417.0
2017-04-20 11:15:00,234.35,234.37,234.24,234.34,446694.0,204.798,204.8155,204.7019,204.7893,446694.0
2017-04-20 11:20:00,234.34,234.43,234.3,234.43,606569.0,204.7893,204.8679,204.7543,204.8679,606569.0
2017-04-20 11:25:00,234.43,234.54,234.38,234.51,948432.0,204.8679,204.9641,204.8242,204.9378,948432.0
2017-04-20 11:30:00,234.52,234.58,234.48,234.57,980357.0,204.9466,204.999,204.9116,204.9903,980357.0
2017-04-20 11:35:00,234.57,234.73,234.55,234.68,885110.0,204.9903,205.1301,204.9728,205.0864,885110.0
2017-04-20 11:40:00,234.69,234.69,234.55,234.67,731966.0,205.0951,205.0951,204.9728,205.0777,731966.0
2017-04-20 11:45:00,234.67,234.9,234.67,234.86,955853.0,205.0777,205.2787,205.0777,205.2437,955853.0
2017-04-20 11:50:00,234.86,234.93,234.8,234.85,687235.0,205.2437,205.3049,205.1913,205.235,687235.0
2017-04-20 11:55:00,234.86,234.94,234.82,234.9,681884.0,205.2437,205.3136,205.2087,205.2787,681884.0
2017-04-20 12:00:00,234.9,235.05,234.87,235.03,1346956.0,205.2787,205.4097,205.2524,205.3923,1346956.0
2017-04-20 12:05:00,235.03,235.19,235.02,235.17,1118472.0,205.3923,205.5321,205.3835,205.5146,1118472.0
2017-04-20 12:10:00,235.18,235.21,235.13,235.2,683049.0,205.5233,205.5496,205.4797,205.5408,683049.0
2017-04-20 12:15:00,235.2,235.24,235.13,235.2,1268562.0,205.5408,205.5758,205.4797,205.5408,1268562.0
2017-04-20 12:20:00,235.19,235.32,235.16,235.21,1119232.0,205.5321,205.6457,205.5059,205.5496,1119232.0
2017-04-20 12:25:00,235.22,235.27,235.13,235.16,819669.0,205.5583,205.602,205.4797,205.5059,819669.0
2017-04-20 12:30:00,235.16,235.27,235.15,235.2,563572.0,205.5059,205.602,205.4971,205.5408,563572.0
2017-04-20 12:35:00,235.21,235.28,235.14,235.24,391234.0,205.5496,205.6107,205.4884,205.5758,391234.0
2017-04-20 12:40:00,235.24,235.41,235.23,235.39,986059.0,205.5758,205.7243,205.567,205.7069,986059.0
2017-04-20 12:45:00,235.4,235.42,235.35,235.39,778266.0,205.7156,205.7331,205.6719,205.7069,778266.0
2017-04-20 12:50:00,235.39,235.44,235.35,235.4,484026.0,205.7069,205.7506,205.6719,205.7156,484026.0
2017-04-20 12:55:00,235.41,235.42,235.26,235.29,564113.0,205.7243,205.7331,205.5933,205.6195,564113.0
2017-04-20 13:00:00,235.28,235.41,235.28,235.37,441127.0,205.6107,205.7243,205.6107,205.6894,441127.0
2017-04-20 13:05:00,235.38,235.4,235.28,235.29,990618.0,205.6981,205.7156,205.6107,205.6195,990618.0
2017-04-20 13:10:00,235.28,235.34,235.26,235.31,581382.0,205.6107,205.6632,205.5933,205.637,581382.0
2017-04-20 13:15:00,235.31,235.32,235.14,235.17,620393.0,205.637,205.6457,205.4884,205.5146,620393.0
2017-04-20 13:20:00,235.18,235.27,235.17,235.23,497441.0,205.5233,205.602,205.5146,205.567,497441.0
2017-04-20 13:25:00,235.23,235.4,235.21,235.35,586649.0,205.567,205.7156,205.5496,205.6719,586649.0
2017-04-20 13:30:00,235.36,235.42,235.34,235.42,820764.0,205.6807,205.7331,205.6632,205.7331,820764.0
2017-04-20 13:35:00,235.42,235.56,235.41,235.53,1041533.0,205.7331,205.8554,205.7243,205.8292,1041533.0
2017-04-20 13:40:00,235.53,235.57,235.48,235.54,526821.0,205.8292,205.8642,205.7855,205.838,526821.0
2017-04-20 13:45:00,235.54,235.64,235.54,235.6,481376.0,205.838,205.9253,205.838,205.8904,481376.0
2017-04-20 13:50:00,235.61,235.74,235.61,235.73,1065568.0,205.8991,206.0127,205.8991,206.004,1065568.0
2017-04-20 13:55:00,235.73,235.85,235.68,235.74,992537.0,206.004,206.1089,205.9603,206.0127,992537.0
2017-04-20 14:00:00,235.74,235.77,235.68,235.7,650129.0,206.0127,206.0389,205.9603,205.9778,650129.0
2017-04-20 14:05:00,235.7,235.75,235.5,235.56,1008259.0,205.9778,206.0215,205.803,205.8554,1008259.0
2017-04-20 14:10:00,235.56,235.61,235.52,235.56,626018.0,205.8554,205.8991,205.8205,205.8554,626018.0
2017-04-20 14:15:00,235.56,235.62,235.52,235.57,584164.0,205.8554,205.9079,205.8205,205.8642,584164.0
2017-04-20 14:20:00,235.57,235.66,235.52,235.64,624064.0,205.8642,205.9428,205.8205,205.9253,624064.0
2017-04-20 14:25:00,235.64,235.68,235.61,235.63,677215.0,205.9253,205.9603,205.8991,205.9166,677215.0
2017-04-20 14:30:00,235.63,235.66,235.52,235.65,545058.0,205.9166,205.9428,205.8205,205.9341,545058.0
2017-04-20 14:35:00,235.64,235.75,235.63,235.67,763668.0,205.9253,206.0215,205.9166,205.9516,763668.0
2017-04-20 14:40:00,235.66,235.69,235.53,235.56,573577.0,205.9428,205.969,205.8292,205.8554,573577.0
2017-04-20 14:45:00,235.56,235.62,235.51,235.59,536230.0,205.8554,205.9079,205.8117,205.8816,536230.0
2017-04-20 14:50:00,235.59,235.67,235.53,235.56,421544.0,205.8816,205.9516,205.8292,205.8554,421544.0
2017-04-20 14:55:00,235.56,235.63,235.5,235.51,305681.0,205.8554,205.9166,205.803,205.8117,305681.0
2017-04-20 15:00:00,235.51,235.52,235.35,235.43,974841.0,205.8117,205.8205,205.6719,205.7418,974841.0
2017-04-20 15:05:00,235.43,235.55,235.43,235.52,381325.0,205.7418,205.8467,205.7418,205.8205,381325.0
2017-04-20 15:10:00,235.53,235.62,235.51,235.59,546229.0,205.8292,205.9079,205.8117,205.8816,546229.0
2017-04-20 15:15:00,235.59,235.64,235.45,235.49,694446.0,205.8816,205.9253,205.7593,205.7943,694446.0
2017-04-20 15:20:00,235.49,235.49,235.3,235.38,879191.0,205.7943,205.7943,205.6282,205.6981,879191.0
2017-04-20 15:25:00,235.38,235.49,235.35,235.49,583666.0,205.6981,205.7943,205.6719,205.7943,583666.0
2017-04-20 15:30:00,235.49,235.65,235.48,235.61,791981.0,205.7943,205.9341,205.7855,205.8991,791981.0
2017-04-20 15:35:00,235.6,235.61,235.46,235.57,788752.0,205.8904,205.8991,205.768,205.8642,788752.0
2017-04-20 15:40:00,235.57,235.69,235.56,235.65,1111491.0,205.8642,205.969,205.8554,205.9341,1111491.0
2017-04-20 15:45:00,235.65,235.65,235.54,235.61,1642429.0,205.9341,205.9341,205.838,205.8991,1642429.0
2017-04-20 15:50:00,235.6,235.69,235.55,235.57,2457721.0,205.8904,205.969,205.8467,205.8642,2457721.0
2017-04-20 15:55:00,235.58,235.6,235.27,235.3,5471352.0,205.8729,205.8904,205.602,205.6282,5471352.0
2017-04-21 09:30:00,235.25,235.31,235.05,235.09,1803356.0,205.5845,205.637,205.4097,205.4447,1803356.0
2017-04-21 09:35:00,235.09,235.21,235.01,235.21,917904.0,205.4447,205.5496,205.3748,205.5496,917904.0
2017-04-21 09:40:00,235.21,235.3,235.17,235.28,752708.0,205.5496,205.6282,205.5146,205.6107,752708.0
2017-04-21 09:45:00,235.27,235.28,235.09,235.13,656131.0,205.602,205.6107,205.4447,205.4797,656131.0
2017-04-21 09:50:00,235.13,235.15,234.91,234.93,981384.0,205.4797,205.4971,205.2874,205.3049,981384.0
2017-04-21 09:55:00,234.93,235.09,234.93,235.06,740954.0,205.3049,205.4447,205.3049,205.4185,740954.0
2017-04-21 10:00:00,235.06,235.18,234.97,235.06,591054.0,205.4185,205.5233,205.3398,205.4185,591054.0
2017-04-21 10:05:00,235.05,235.12,234.93,235.03,612929.0,205.4097,205.4709,205.3049,205.3923,612929.0
2017-04-21 10:10:00,235.03,235.11,234.99,235.08,547322.0,205.3923,205.4622,205.3573,205.436,547322.0
2017-04-21 10:15:00,235.08,235.16,235.07,235.14,380200.0,205.436,205.5059,205.4272,205.4884,380200.0
2017-04-21 10:20:00,235.14,235.22,235.11,235.21,625793.0,205.4884,205.5583,205.4622,205.5496,625793.0
2017-04-21 10:25:00,235.21,235.21,235.07,235.14,324739.0,205.5496,205.5496,205.4272,205.4884,324739.0
2017-04-21 10:30:00,235.14,235.14,235.0,235.05,609120.0,205.4884,205.4884,205.366,205.4097,609120.0
2017-04-21 10:35:00,235.05,235.06,234.93,234.98,368794.0,205.4097,205.4185,205.3049,205.3486,368794.0
2017-04-21 10:40:00,234.98,235.03,234.9,234.99,438998.0,205.3486,205.3923,205.2787,205.3573,438998.0
2017-04-21 10:45:00,234.99,235.05,234.86,234.88,514599.0,205.3573,205.4097,205.2437,205.2612,514599.0
2017-04-21 10:50:00,234.88,234.94,234.87,234.91,457997.0,205.2612,205.3136,205.2524,205.2874,457997.0
2017-04-21 10:55:00,234.92,234.93,234.73,234.87,719038.0,205.2961,205.3049,205.1301,205.2524,719038.0
2017-04-21 11:00:00,234.88,234.88,234.76,234.79,468659.0,205.2612,205.2612,205.1563,205.1825,468659.0
2017-04-21 11:05:00,234.78,234.82,234.71,234.73,450350.0,205.1738,205.2087,205.1126,205.1301,450350.0
2017-04-21 11:10:00,234.72,234.74,234.62,234.64,673356.0,205.1214,205.1388,205.034,205.0514,673356.0
2017-04-21 11:15:00,234.64,234.84,234.56,234.82,895291.0,205.0514,205.2262,204.9815,205.2087,895291.0
2017-04-21 11:20:00,234.82,234.89,234.8,234.87,355965.0,205.2087,205.2699,205.1913,205.2524,355965.0
2017-04-21 11:25:00,234.87,234.98,234.83,234.93,558758.0,205.2524,205.3486,205.2175,205.3049,558758.0
2017-04-21 11:30:00,234.93,234.95,234.85,234.94,514245.0,205.3049,205.3224,205.235,205.3136,514245.0
2017-04-21 11:35:00,234.94,234.99,234.89,234.91,621313.0,205.3136,205.3573,205.2699,205.2874,621313.0
2017-04-21 11:40:00,234.91,235.01,234.88,234.99,470524.0,205.2874,205.3748,205.2612,205.3573,470524.0
2017-04-21 11:45:00,234.99,235.05,234.98,235.01,478731.0,205.3573,205.4097,205.3486,205.3748,478731.0
2017-04-21 11:50:00,235.01,235.06,234.95,235.06,512417.0,205.3748,205.4185,205.3224,205.4185,512417.0
2017-04-21 11:55:00,235.06,235.12,235.01,235.02,390502.0,205.4185,205.4709,205.3748,205.3835,390502.0
2017-04-21 12:00:00,235.02,235.02,234.93,234.95,311126.0,205.3835,205.3835,205.3049,205.3224,311126.0
2017-04-21 12:05:00,234.95,234.95,234.83,234.87,453928.0,205.3224,205.3224,205.2175,205.2524,453928.0
2017-04-21 12:10:00,234.86,234.94,234.68,234.7,957099.0,205.2437,205.3136,205.0864,205.1039,957099.0
2017-04-21 12:15:00,234.69,234.77,234.63,234.76,535595.0,205.0951,205.1651,205.0427,205.1563,535595.0
2017-04-21 12:20:00,234.76,234.81,234.74,234.77,307924.0,205.1563,205.2,205.1388,205.1651,307924.0
2017-04-21 12:25:00,234.77,234.8,234.69,234.7,291386.0,205.1651,205.1913,205.0951,205.1039,291386.0
2017-04-21 12:30:00,234.69,234.82,234.66,234.8,391911.0,205.0951,205.2087,205.0689,205.1913,391911.0
2017-04-21 12:35:00,234.8,234.81,234.72,234.77,639276.0,205.1913,205.2,205.1214,205.1651,639276.0
2017-04-21 12:40:00,234.77,234.84,234.76,234.82,465493.0,205.1651,205.2262,205.1563,205.2087,465493.0
2017-04-21 12:45:00,234.81,234.82,234.72,234.77,674108.0,205.2,205.2087,205.1214,205.1651,674108.0
2017-04-21 12:50:00,234.77,234.86,234.75,234.76,371940.0,205.1651,205.2437,205.1476,205.1563,371940.0
2017-04-21 12:55:00,234.77,234.8,234.71,234.71,254562.0,205.1651,205.1913,205.1126,205.1126,254562.0
2017-04-21 13:00:00,234.72,234.75,234.65,234.69,231776.0,205.1214,205.1476,205.0602,205.0951,231776.0
2017-04-21 13:05:00,234.69,234.7,234.58,234.61,335067.0,205.0951,205.1039,204.999,205.0252,335067.0
2017-04-21 13:10:00,234.62,234.62,234.13,234.27,2232947.0,205.034,205.034,204.6058,204.7281,2232947.0
2017-04-21 13:15:00,234.27,234.31,234.18,234.2,710929.0,204.7281,204.7631,204.6495,204.6669,710929.0
2017-04-21 13:20:00,234.19,234.4,234.17,234.39,683273.0,204.6582,204.8417,204.6407,204.833,683273.0
2017-04-21 13:25:00,234.39,234.44,234.32,234.4,526539.0,204.833,204.8767,204.7718,204.8417,526539.0
2017-04-21 13:30:00,234.39,234.45,234.37,234.38,407325.0,204.833,204.8854,204.8155,204.8242,407325.0
2017-04-21 13:35:00,234.37,234.37,234.29,234.3,455427.0,204.8155,204.8155,204.7456,204.7543,455427.0
2017-04-21 13:40:00,234.3,234.41,234.27,234.41,309125.0,204.7543,204.8504,204.7281,204.8504,309125.0
2017-04-21 13:45:00,234.41,234.42,234.35,234.38,357631.0,204.8504,204.8592,204.798,204.8242,357631.0
2017-04-21 13:50:00,234.39,234.47,234.37,234.45,399601.0,204.833,204.9029,204.8155,204.8854,399601.0
2017-04-21 13:55:00,234.45,234.87,234.44,234.79,2306079.0,204.8854,205.2524,204.8767,205.1825,2306079.0
2017-04-21 14:00:00,234.79,234.86,234.7,234.73,861391.0,205.1825,205.2437,205.1039,205.1301,861391.0
2017-04-21 14:05:00,234.72,234.76,234.68,234.73,654988.0,205.1214,205.1563,205.0864,205.1301,654988.0
2017-04-21 14:10:00,234.73,234.81,234.7,234.77,538897.0,205.1301,205.2,205.1039,205.1651,538897.0
2017-04-21 14:15:00,234.77,234.78,234.66,234.67,421408.0,205.1651,205.1738,205.0689,205.0777,421408.0
2017-04-21 14:20:00,234.67,234.87,234.67,234.86,494007.0,205.0777,205.2524,205.0777,205.2437,494007.0
2017-04-21 14:25:00,234.87,234.98,234.86,234.93,622254.0,205.2524,205.3486,205.2437,205.3049,622254.0
2017-04-21 14:30:00,234.93,234.98,234.87,234.98,557851.0,205.3049,205.3486,205.2524,205.3486,557851.0
2017-04-21 14:35:00,234.98,235.0,234.91,235.0,328977.0,205.3486,205.366,205.2874,205.366,328977.0
2017-04-21 14:40:00,235.0,235.0,234.88,234.89,390523.0,205.366,205.366,205.2612,205.2699,390523.0
2017-04-21 14:45:00,234.89,234.93,234.76,234.79,692416.0,205.2699,205.3049,205.1563,205.1825,692416.0
2017-04-21 14:50:00,234.8,234.81,234.67,234.77,574322.0,205.1913,205.2,205.0777,205.1651,574322.0
2017-04-21 14:55:00,234.76,234.89,234.71,234.81,432229.0,205.1563,205.2699,205.1126,205.2,432229.0
2017-04-21 15:00:00,234.82,234.85,234.68,234.69,486120.0,205.2087,205.235,205.0864,205.0951,486120.0
2017-04-21 15:05:00,234.69,234.72,234.49,234.62,571537.0,205.0951,205.1214,204.9204,205.034,571537.0
2017-04-21 15:10:00,234.61,234.63,234.47,234.62,598668.0,205.0252,205.0427,204.9029,205.034,598668.0
2017-04-21 15:15:00,234.62,234.65,234.54,234.59,476627.0,205.034,205.0602,204.9641,205.0077,476627.0
2017-04-21 15:20:00,234.58,234.66,234.53,234.56,618357.0,204.999,205.0689,204.9553,204.9815,618357.0
2017-04-21 15:25:00,234.56,234.73,234.54,234.7,648402.0,204.9815,205.1301,204.9641,205.1039,648402.0
2017-04-21 15:30:00,234.7,234.71,234.57,234.59,615083.0,205.1039,205.1126,204.9903,205.0077,615083.0
2017-04-21 15:35:00,234.59,234.79,234.57,234.73,1062979.0,205.0077,205.1825,204.9903,205.1301,1062979.0
2017-04-21 15:40:00,234.74,234.88,234.74,234.85,1503396.0,205.1388,205.2612,205.1388,205.235,1503396.0
2017-04-21 15:45:00,234.86,234.92,234.83,234.9,1073965.0,205.2437,205.2961,205.2175,205.2787,1073965.0
2017-04-21 15:50:00,234.9,234.9,234.79,234.8,1446636.0,205.2787,205.2787,205.1825,205.1913,1446636.0
2017-04-21 15:55:00,234.8,234.85,234.55,234.59,5355080.0,205.1913,205.235,204.9728,205.0077,5355080.0
2017-04-24 09:30:00,237.18,237.28,236.97,237.08,2674096.0,207.2711,207.3585,207.0876,207.1838,2674096.0
2017-04-24 09:35:00,237.07,237.11,236.74,236.97,2196689.0,207.175,207.21,206.8866,207.0876,2196689.0
2017-04-24 09:40:00,236.97,237.06,236.95,237.0,1831013.0,207.0876,207.1663,207.0701,207.1138,1831013.0
2017-04-24 09:45:00,237.01,237.07,236.83,236.95,1782337.0,207.1226,207.175,206.9653,207.0701,1782337.0
2017-04-24 09:50:00,236.95,236.99,236.84,236.9,1306054.0,207.0701,207.1051,206.974,207.0265,1306054.0
2017-04-24 09:55:00,236.9,237.07,236.9,237.0,1177960.0,207.0265,207.175,207.0265,207.1138,1177960.0
2017-04-24 10:00:00,237.0,237.2,236.98,237.16,1289095.0,207.1138,207.2886,207.0964,207.2537,1289095.0
2017-04-24 10:05:00,237.16,237.22,236.98,237.03,1224675.0,207.2537,207.3061,207.0964,207.1401,1224675.0
2017-04-24 10:10:00,237.03,237.11,236.91,237.09,1333604.0,207.1401,207.21,207.0352,207.1925,1333604.0
2017-04-24 10:15:00,237.09,237.15,237.03,237.09,647080.0,207.1925,207.2449,207.1401,207.1925,647080.0
2017-04-24 10:20:00,237.09,237.2,237.06,237.06,886631.0,207.1925,207.2886,207.1663,207.1663,886631.0
2017-04-24 10:25:00,237.06,237.1,236.96,237.1,809329.0,207.1663,207.2012,207.0789,207.2012,809329.0
2017-04-24 10:30:00,237.09,237.12,236.92,236.96,852980.0,207.1925,207.2187,207.0439,207.0789,852980.0
2017-04-24 10:35:00,236.97,237.01,236.87,236.91,1428927.0,207.0876,207.1226,207.0002,207.0352,1428927.0
2017-04-24 10:40:00,236.91,236.96,236.84,236.9,1376410.0,207.0352,207.0789,206.974,207.0265,1376410.0
2017-04-24 10:45:00,236.89,236.97,236.81,236.95,953737.0,207.0177,207.0876,206.9478,207.0701,953737.0
2017-04-24 10:50:00,236.94,237.0,236.92,236.99,1250552.0,207.0614,207.1138,207.0439,207.1051,1250552.0
2017-04-24 10:55:00,236.98,237.04,236.93,236.97,796813.0,207.0964,207.1488,207.0527,207.0876,796813.0
2017-04-24 11:00:00,236.97,237.01,236.93,236.94,444252.0,207.0876,207.1226,207.0527,207.0614,444252.0
2017-04-24 11:05:00,236.94,237.03,236.93,237.01,948453.0,207.0614,207.1401,207.0527,207.1226,948453.0
2017-04-24 11:10:00,237.01,237.05,236.88,236.94,1514560.0,207.1226,207.1575,207.009,207.0614,1514560.0
2017-04-24 11:15:00,236.94,236.94,236.65,236.69,1825324.0,207.0614,207.0614,206.808,206.8429,1825324.0
2017-04-24 11:20:00,236.69,236.76,236.64,236.71,857206.0,206.8429,206.9041,206.7992,206.8604,857206.0
2017-04-24 11:25:00,236.71,236.75,236.61,236.74,835937.0,206.8604,206.8954,206.773,206.8866,835937.0
2017-04-24 11:30:00,236.74,236.75,236.61,236.7,663285.0,206.8866,206.8954,206.773,206.8517,663285.0
2017-04-24 11:35:00,236.7,236.85,236.69,236.81,1398751.0,206.8517,206.9828,206.8429,206.9478,1398751.0
2017-04-24 11:40:00,236.81,236.83,236.65,236.71,535814.0,206.9478,206.9653,206.808,206.8604,535814.0
2017-04-24 11:45:00,236.71,236.73,236.67,236.71,251743.0,206.8604,206.8779,206.8255,206.8604,251743.0
2017-04-24 11:50:00,236.71,236.76,236.68,236.7,363888.0,206.8604,206.9041,206.8342,206.8517,363888.0
2017-04-24 11:55:00,236.7,236.77,236.62,236.65,516659.0,206.8517,206.9128,206.7818,206.808,516659.0
2017-04-24 12:00:00,236.66,236.83,236.65,236.78,670308.0,206.8167,206.9653,206.808,206.9216,670308.0
2017-04-24 12:05:00,236.79,236.81,236.7,236.79,1477843.0,206.9303,206.9478,206.8517,206.9303,1477843.0
2017-04-24 12:10:00,236.78,236.96,236.78,236.86,682153.0,206.9216,207.0789,206.9216,206.9915,682153.0
2017-04-24 12:15:00,236.85,236.88,236.82,236.86,500390.0,206.9828,207.009,206.9565,206.9915,500390.0
2017-04-24 12:20:00,236.86,236.88,236.81,236.86,341064.0,206.9915,207.009,206.9478,206.9915,341064.0
2017-04-24 12:25:00,236.85,236.88,236.84,236.86,513907.0,206.9828,207.009,206.974,206.9915,513907.0
2017-04-24 12:30:00,236.86,236.87,236.8,236.83,937720.0,206.9915,207.0002,206.9391,206.9653,937720.0
2017-04-24 12:35:00,236.83,236.95,236.83,236.89,552459.0,206.9653,207.0701,206.9653,207.0177,552459.0
2017-04-24 12:40:00,236.88,236.92,236.85,236.87,760558.0,207.009,207.0439,206.9828,207.0002,760558.0
2017-04-24 12:45:00,236.86,236.88,236.83,236.86,459060.0,206.9915,207.009,206.9653,206.9915,459060.0
2017-04-24 12:50:00,236.86,236.92,236.85,236.9,606721.0,206.9915,207.0439,206.9828,207.0265,606721.0
2017-04-24 12:55:00,236.9,236.91,236.77,236.87,519320.0,207.0265,207.0352,206.9128,207.0002,519320.0
2017-04-24 13:00:00,236.86,236.98,236.85,236.91,1350789.0,206.9915,207.0964,206.9828,207.0352,1350789.0
2017-04-24 13:05:00,236.92,237.0,236.91,236.92,845177.0,207.0439,207.1138,207.0352,207.0439,845177.0
2017-04-24 13:10:00,236.92,237.06,236.9,237.05,700331.0,207.0439,207.1663,207.0265,207.1575,700331.0
2017-04-24 13:15:00,237.05,237.1,237.0,237.1,280636.0,207.1575,207.2012,207.1138,207.2012,280636.0
2017-04-24 13:20:00,237.09,237.1,237.0,237.05,662937.0,207.1925,207.2012,207.1138,207.1575,662937.0
2017-04-24 13:25:00,237.04,237.11,237.03,237.09,535570.0,207.1488,207.21,207.1401,207.1925,535570.0
2017-04-24 13:30:00,237.09,237.12,237.04,237.08,497012.0,207.1925,207.2187,207.1488,207.1838,497012.0
2017-04-24 13:35:00,237.08,237.08,236.99,237.04,628030.0,207.1838,207.1838,207.1051,207.1488,628030.0
2017-04-24 13:40:00,237.03,237.06,236.99,237.01,433505.0,207.1401,207.1663,207.1051,207.1226,433505.0
2017-04-24 13:45:00,237.01,237.03,236.96,237.02,581125.0,207.1226,207.1401,207.0789,207.1313,581125.0
2017-04-24 13:50:00,237.02,237.04,236.95,237.01,267201.0,207.1313,207.1488,207.0701,207.1226,267201.0
2017-04-24 13:55:00,237.01,237.09,237.01,237.08,380494.0,207.1226,207.1925,207.1226,207.1838,380494.0
2017-04-24 14:00:00,237.08,237.13,237.02,237.03,350104.0,207.1838,207.2275,207.1313,207.1401,350104.0
2017-04-24 14:05:00,237.03,237.09,237.0,237.06,390460.0,207.1401,207.1925,207.1138,207.1663,390460.0
2017-04-24 14:10:00,237.07,237.12,236.97,237.04,663326.0,207.175,207.2187,207.0876,207.1488,663326.0
2017-04-24 14:15:00,237.04,237.29,237.02,237.25,1712065.0,207.1488,207.3673,207.1313,207.3323,1712065.0
2017-04-24 14:20:00,237.25,237.32,237.24,237.25,793889.0,207.3323,207.3935,207.3236,207.3323,793889.0
2017-04-24 14:25:00,237.25,237.25,237.16,237.22,580327.0,207.3323,207.3323,207.2537,207.3061,580327.0
2017-04-24 14:30:00,237.22,237.32,237.22,237.28,695620.0,207.3061,207.3935,207.3061,207.3585,695620.0
2017-04-24 14:35:00,237.29,237.29,237.18,237.21,476351.0,207.3673,207.3673,207.2711,207.2974,476351.0
2017-04-24 14:40:00,237.21,237.26,237.17,237.22,306734.0,207.2974,207.3411,207.2624,207.3061,306734.0
2017-04-24 14:45:00,237.22,237.24,237.16,237.17,312441.0,207.3061,207.3236,207.2537,207.2624,312441.0
2017-04-24 14:50:00,237.17,237.23,237.12,237.12,555590.0,207.2624,207.3148,207.2187,207.2187,555590.0
2017-04-24 14:55:00,237.13,237.15,237.08,237.15,479649.0,207.2275,207.2449,207.1838,207.2449,479649.0
2017-04-24 15:00:00,237.15,237.27,237.14,237.26,624088.0,207.2449,207.3498,207.2362,207.3411,624088.0
2017-04-24 15:05:00,237.26,237.4,237.26,237.39,1013896.0,207.3411,207.4634,207.3411,207.4547,1013896.0
2017-04-24 15:10:00,237.39,237.41,237.32,237.4,905418.0,207.4547,207.4721,207.3935,207.4634,905418.0
2017-04-24 15:15:00,237.41,237.41,237.28,237.28,798738.0,207.4721,207.4721,207.3585,207.3585,798738.0
2017-04-24 15:20:00,237.28,237.35,237.24,237.24,566863.0,207.3585,207.4197,207.3236,207.3236,566863.0
2017-04-24 15:25:00,237.24,237.3,237.22,237.26,693986.0,207.3236,207.376,207.3061,207.3411,693986.0
2017-04-24 15:30:00,237.26,237.3,237.2,237.2,901981.0,207.3411,207.376,207.2886,207.2886,901981.0
2017-04-24 15:35:00,237.21,237.32,237.19,237.26,772549.0,207.2974,207.3935,207.2799,207.3411,772549.0
2017-04-24 15:40:00,237.27,237.33,237.21,237.31,1658548.0,207.3498,207.4022,207.2974,207.3848,1658548.0
2017-04-24 15:45:00,237.3,237.31,237.17,237.19,1190780.0,207.376,207.3848,207.2624,207.2799,1190780.0
2017-04-24 15:50:00,237.19,237.22,237.06,237.07,2321406.0,207.2799,207.3061,207.1663,207.175,2321406.0
2017-04-24 15:55:00,237.08,237.19,237.05,237.12,5059016.0,207.1838,207.2799,207.1575,207.2187,5059016.0
2017-04-25 09:30:00,237.91,238.14,237.81,238.09,2240470.0,207.9091,208.1101,207.8217,208.0664,2240470.0
2017-04-25 09:35:00,238.09,238.22,238.04,238.2,1309285.0,208.0664,208.18,208.0227,208.1625,1309285.0
2017-04-25 09:40:00,238.21,238.39,238.17,238.33,1959344.0,208.1713,208.3286,208.1363,208.2761,1959344.0
2017-04-25 09:45:00,238.33,238.43,238.31,238.32,1315149.0,208.2761,208.3635,208.2587,208.2674,1315149.0
2017-04-25 09:50:00,238.32,238.4,238.25,238.29,892731.0,208.2674,208.3373,208.2062,208.2412,892731.0
2017-04-25 09:55:00,238.29,238.4,238.28,238.39,707886.0,208.2412,208.3373,208.2324,208.3286,707886.0
2017-04-25 10:00:00,238.39,238.5,238.32,238.46,1067834.0,208.3286,208.4247,208.2674,208.3897,1067834.0
2017-04-25 10:05:00,238.47,238.75,238.47,238.73,1668120.0,208.3985,208.6432,208.3985,208.6257,1668120.0
2017-04-25 10:10:00,238.73,238.75,238.59,238.63,1283301.0,208.6257,208.6432,208.5033,208.5383,1283301.0
2017-04-25 10:15:00,238.63,238.65,238.54,238.56,1110097.0,208.5383,208.5558,208.4596,208.4771,1110097.0
2017-04-25 10:20:00,238.57,238.62,238.5,238.56,869554.0,208.4859,208.5296,208.4247,208.4771,869554.0
2017-04-25 10:25:00,238.57,238.59,238.48,238.52,776159.0,208.4859,208.5033,208.4072,208.4422,776159.0
2017-04-25 10:30:00,238.53,238.57,238.46,238.49,795155.0,208.4509,208.4859,208.3897,208.416,795155.0
2017-04-25 10:35:00,238.49,238.55,238.47,238.51,506591.0,208.416,208.4684,208.3985,208.4334,506591.0
2017-04-25 10:40:00,238.51,238.54,238.4,238.42,537544.0,208.4334,208.4596,208.3373,208.3548,537544.0
2017-04-25 10:45:00,238.41,238.44,238.38,238.41,422441.0,208.346,208.3723,208.3198,208.346,422441.0
2017-04-25 10:50:00,238.4,238.47,238.37,238.41,428772.0,208.3373,208.3985,208.3111,208.346,428772.0
2017-04-25 10:55:00,238.41,238.45,238.38,238.38,248332.0,208.346,208.381,208.3198,208.3198,248332.0
2017-04-25 11:00:00,238.38,238.41,238.33,238.4,491159.0,208.3198,208.346,208.2761,208.3373,491159.0
2017-04-25 11:05:00,238.4,238.48,238.39,238.44,467794.0,208.3373,208.4072,208.3286,208.3723,467794.0
2017-04-25 11:10:00,238.44,238.5,238.42,238.49,395998.0,208.3723,208.4247,208.3548,208.416,395998.0
2017-04-25 11:15:00,238.49,238.61,238.45,238.6,743379.0,208.416,208.5208,208.381,208.5121,743379.0
2017-04-25 11:20:00,238.6,238.62,238.5,238.54,747404.0,208.5121,208.5296,208.4247,208.4596,747404.0
2017-04-25 11:25:00,238.55,238.59,238.42,238.44,643585.0,208.4684,208.5033,208.3548,208.3723,643585.0
2017-04-25 11:30:00,238.44,238.52,238.36,238.49,1305870.0,208.3723,208.4422,208.3023,208.416,1305870.0
2017-04-25 11:35:00,238.49,238.52,238.41,238.48,636813.0,208.416,208.4422,208.346,208.4072,636813.0
2017-04-25 11:40:00,238.47,238.48,238.38,238.45,672205.0,208.3985,208.4072,208.3198,208.381,672205.0
2017-04-25 11:45:00,238.45,238.54,238.45,238.46,371472.0,208.381,208.4596,208.381,208.3897,371472.0
2017-04-25 11:50:00,238.47,238.52,238.45,238.5,232244.0,208.3985,208.4422,208.381,208.4247,232244.0
2017-04-25 11:55:00,238.5,238.57,238.5,238.56,476942.0,208.4247,208.4859,208.4247,208.4771,476942.0
2017-04-25 12:00:00,238.57,238.61,238.55,238.59,465416.0,208.4859,208.5208,208.4684,208.5033,465416.0
2017-04-25 12:05:00,238.6,238.65,238.56,238.59,603621.0,208.5121,208.5558,208.4771,208.5033,603621.0
2017-04-25 12:10:00,238.6,238.61,238.51,238.52,342173.0,208.5121,208.5208,208.4334,208.4422,342173.0
2017-04-25 12:15:00,238.53,238.61,238.52,238.61,216419.0,208.4509,208.5208,208.4422,208.5208,216419.0
2017-04-25 12:20:00,238.61,238.66,238.55,238.59,325294.0,208.5208,208.5645,208.4684,208.5033,325294.0
2017-04-25 12:25:00,238.6,238.61,238.55,238.56,183511.0,208.5121,208.5208,208.4684,208.4771,183511.0
2017-04-25 12:30:00,238.56,238.58,238.43,238.43,328714.0,208.4771,208.4946,208.3635,208.3635,328714.0
2017-04-25 12:35:00,238.43,238.44,238.29,238.4,969504.0,208.3635,208.3723,208.2412,208.3373,969504.0
2017-04-25 12:40:00,238.4,238.42,238.35,238.35,439497.0,208.3373,208.3548,208.2936,208.2936,439497.0
2017-04-25 12:45:00,238.36,238.45,238.34,238.44,232292.0,208.3023,208.381,208.2849,208.3723,232292.0
2017-04-25 12:50:00,238.44,238.48,238.38,238.41,246355.0,208.3723,208.4072,208.3198,208.346,246355.0
2017-04-25 12:55:00,238.42,238.46,238.36,238.39,251597.0,208.3548,208.3897,208.3023,208.3286,251597.0
2017-04-25 13:00:00,238.4,238.5,238.36,238.48,270429.0,208.3373,208.4247,208.3023,208.4072,270429.0
2017-04-25 13:05:00,238.48,238.58,238.47,238.58,332281.0,208.4072,208.4946,208.3985,208.4946,332281.0
2017-04-25 13:10:00,238.58,238.68,238.57,238.63,438419.0,208.4946,208.582,208.4859,208.5383,438419.0
2017-04-25 13:15:00,238.63,238.68,238.61,238.67,425561.0,208.5383,208.582,208.5208,208.5733,425561.0
2017-04-25 13:20:00,238.66,238.71,238.6,238.64,453166.0,208.5645,208.6082,208.5121,208.547,453166.0
2017-04-25 13:25:00,238.64,238.66,238.56,238.59,411653.0,208.547,208.5645,208.4771,208.5033,411653.0
2017-04-25 13:30:00,238.59,238.64,238.54,238.62,461788.0,208.5033,208.547,208.4596,208.5296,461788.0
2017-04-25 13:35:00,238.62,238.64,238.57,238.57,347645.0,208.5296,208.547,208.4859,208.4859,347645.0
2017-04-25 13:40:00,238.57,238.66,238.52,238.65,677998.0,208.4859,208.5645,208.4422,208.5558,677998.0
2017-04-25 13:45:00,238.65,238.68,238.63,238.63,407521.0,208.5558,208.582,208.5383,208.5383,407521.0
2017-04-25 13:50:00,238.63,238.68,238.61,238.64,242487.0,208.5383,208.582,208.5208,208.547,242487.0
2017-04-25 13:55:00,238.64,238.66,238.58,238.64,235096.0,208.547,208.5645,208.4946,208.547,235096.0
2017-04-25 14:00:00,238.64,238.7,238.58,238.68,615456.0,208.547,208.5995,208.4946,208.582,615456.0
2017-04-25 14:05:00,238.67,238.77,238.65,238.74,876352.0,208.5733,208.6606,208.5558,208.6344,876352.0
2017-04-25 14:10:00,238.74,238.82,238.73,238.75,524889.0,208.6344,208.7043,208.6257,208.6432,524889.0
2017-04-25 14:15:00,238.74,238.8,238.73,238.79,339441.0,208.6344,208.6869,208.6257,208.6781,339441.0
2017-04-25 14:20:00,238.79,238.8,238.66,238.69,541830.0,208.6781,208.6869,208.5645,208.5907,541830.0
2017-04-25 14:25:00,238.7,238.74,238.68,238.69,556134.0,208.5995,208.6344,208.582,208.5907,556134.0
2017-04-25 14:30:00,238.69,238.77,238.64,238.77,599454.0,208.5907,208.6606,208.547,208.6606,599454.0
2017-04-25 14:35:00,238.77,238.79,238.74,238.78,355625.0,208.6606,208.6781,208.6344,208.6694,355625.0
2017-04-25 14:40:00,238.78,238.78,238.71,238.75,307684.0,208.6694,208.6694,208.6082,208.6432,307684.0
2017-04-25 14:45:00,238.75,238.78,238.69,238.71,296551.0,208.6432,208.6694,208.5907,208.6082,296551.0
2017-04-25 14:50:00,238.7,238.71,238.65,238.66,375390.0,208.5995,208.6082,208.5558,208.5645,375390.0
2017-04-25 14:55:00,238.67,238.68,238.57,238.62,562526.0,208.5733,208.582,208.4859,208.5296,562526.0
2017-04-25 15:00:00,238.63,238.77,238.59,238.74,701327.0,208.5383,208.6606,208.5033,208.6344,701327.0
2017-04-25 15:05:00,238.74,238.93,238.73,238.91,1246381.0,208.6344,208.8005,208.6257,208.783,1246381.0
2017-04-25 15:10:00,238.9,238.91,238.83,238.86,564283.0,208.7743,208.783,208.7131,208.7393,564283.0
2017-04-25 15:15:00,238.85,238.94,238.83,238.93,921324.0,208.7306,208.8092,208.7131,208.8005,921324.0
2017-04-25 15:20:00,238.93,238.95,238.88,238.88,715694.0,208.8005,208.8179,208.7568,208.7568,715694.0
2017-04-25 15:25:00,238.88,238.89,238.82,238.84,662699.0,208.7568,208.7655,208.7043,208.7218,662699.0
2017-04-25 15:30:00,238.83,238.83,238.75,238.79,853465.0,208.7131,208.7131,208.6432,208.6781,853465.0
2017-04-25 15:35:00,238.78,238.8,238.68,238.71,1075576.0,208.6694,208.6869,208.582,208.6082,1075576.0
2017-04-25 15:40:00,238.71,238.81,238.68,238.73,1051230.0,208.6082,208.6956,208.582,208.6257,1051230.0
2017-04-25 15:45:00,238.71,238.78,238.64,238.73,1772399.0,208.6082,208.6694,208.547,208.6257,1772399.0
2017-04-25 15:50:00,238.72,238.73,238.55,238.64,1712418.0,208.6169,208.6257,208.4684,208.547,1712418.0
2017-04-25 15:55:00,238.64,238.72,238.53,238.53,3892186.0,208.547,208.6169,208.4509,208.4509,3892186.0
2017-04-26 09:30:00,238.53,238.84,238.5,238.74,1676186.0,208.4509,208.7218,208.4247,208.6344,1676186.0
2017-04-26 09:35:00,238.74,238.76,238.65,238.68,537453.0,208.6344,208.6519,208.5558,208.582,537453.0
2017-04-26 09:40:00,238.67,238.71,238.5,238.58,778093.0,208.5733,208.6082,208.4247,208.4946,778093.0
2017-04-26 09:45:00,238.59,238.69,238.5,238.68,1071500.0,208.5033,208.5907,208.4247,208.582,1071500.0
2017-04-26 09:50:00,238.69,238.79,238.66,238.72,1101543.0,208.5907,208.6781,208.5645,208.6169,1101543.0
2017-04-26 09:55:00,238.72,238.81,238.67,238.78,849071.0,208.6169,208.6956,208.5733,208.6694,849071.0
2017-04-26 10:00:00,238.78,238.81,238.68,238.74,714235.0,208.6694,208.6956,208.582,208.6344,714235.0
2017-04-26 10:05:00,238.73,238.87,238.72,238.83,457784.0,208.6257,208.748,208.6169,208.7131,457784.0
2017-04-26 10:10:00,238.83,238.9,238.77,238.89,533541.0,208.7131,208.7743,208.6606,208.7655,533541.0
2017-04-26 10:15:00,238.9,238.91,238.77,238.81,543581.0,208.7743,208.783,208.6606,208.6956,543581.0
2017-04-26 10:20:00,238.81,238.83,238.75,238.81,456382.0,208.6956,208.7131,208.6432,208.6956,456382.0
2017-04-26 10:25:00,238.8,238.88,238.8,238.87,478506.0,208.6869,208.7568,208.6869,208.748,478506.0
2017-04-26 10:30:00,238.88,238.96,238.86,238.92,591894.0,208.7568,208.8267,208.7393,208.7917,591894.0
2017-04-26 10:35:00,238.92,238.96,238.85,238.88,517328.0,208.7917,208.8267,208.7306,208.7568,517328.0
2017-04-26 10:40:00,238.88,238.96,238.85,238.85,349573.0,208.7568,208.8267,208.7306,208.7306,349573.0
2017-04-26 10:45:00,238.87,238.94,238.86,238.92,414581.0,208.748,208.8092,208.7393,208.7917,414581.0
2017-04-26 10:50:00,238.91,239.1,238.91,239.05,675715.0,208.783,208.949,208.783,208.9053,675715.0
2017-04-26 10:55:00,239.04,239.09,238.99,239.05,422666.0,208.8966,208.9403,208.8529,208.9053,422666.0
2017-04-26 11:00:00,239.05,239.08,239.01,239.02,541695.0,208.9053,208.9316,208.8704,208.8791,541695.0
2017-04-26 11:05:00,239.02,239.04,238.91,238.99,407693.0,208.8791,208.8966,208.783,208.8529,407693.0
2017-04-26 11:10:00,238.99,239.06,238.95,238.97,402959.0,208.8529,208.9141,208.8179,208.8354,402959.0
2017-04-26 11:15:00,238.97,239.06,238.95,239.04,721845.0,208.8354,208.9141,208.8179,208.8966,721845.0
2017-04-26 11:20:00,239.04,239.41,239.02,239.39,1449138.0,208.8966,209.2199,208.8791,209.2025,1449138.0
2017-04-26 11:25:00,239.4,239.53,239.37,239.47,1049464.0,209.2112,209.3248,209.185,209.2724,1049464.0
2017-04-26 11:30:00,239.48,239.48,239.38,239.4,691924.0,209.2811,209.2811,209.1937,209.2112,691924.0
2017-04-26 11:35:00,239.4,239.43,239.32,239.34,618189.0,209.2112,209.2374,209.1413,209.1588,618189.0
2017-04-26 11:40:00,239.35,239.37,239.12,239.12,646570.0,209.1675,209.185,208.9665,208.9665,646570.0
2017-04-26 11:45:00,239.13,239.18,238.71,238.72,2229850.0,208.9752,209.0189,208.6082,208.6169,2229850.0
2017-04-26 11:50:00,238.73,238.9,238.7,238.84,1188641.0,208.6257,208.7743,208.5995,208.7218,1188641.0
2017-04-26 11:55:00,238.84,238.95,238.82,238.91,620315.0,208.7218,208.8179,208.7043,208.783,620315.0
2017-04-26 12:00:00,238.91,239.02,238.8,238.98,566343.0,208.783,208.8791,208.6869,208.8442,566343.0
2017-04-26 12:05:00,238.98,239.03,238.93,238.95,417298.0,208.8442,208.8879,208.8005,208.8179,417298.0
2017-04-26 12:10:00,238.96,239.22,238.95,239.18,702711.0,208.8267,209.0539,208.8179,209.0189,702711.0
2017-04-26 12:15:00,239.18,239.24,239.13,239.19,464670.0,209.0189,209.0714,208.9752,209.0277,464670.0
2017-04-26 12:20:00,239.19,239.23,239.07,239.1,361196.0,209.0277,209.0626,208.9228,208.949,361196.0
2017-04-26 12:25:00,239.1,239.13,239.02,239.02,332609.0,208.949,208.9752,208.8791,208.8791,332609.0
2017-04-26 12:30:00,239.02,239.12,239.02,239.1,202042.0,208.8791,208.9665,208.8791,208.949,202042.0
2017-04-26 12:35:00,239.1,239.12,238.99,239.05,299951.0,208.949,208.9665,208.8529,208.9053,299951.0
2017-04-26 12:40:00,239.06,239.12,239.0,239.07,215605.0,208.9141,208.9665,208.8616,208.9228,215605.0
2017-04-26 12:45:00,239.06,239.26,238.98,238.98,671790.0,208.9141,209.0889,208.8442,208.8442,671790.0
2017-04-26 12:50:00,238.98,239.2,238.98,239.2,419631.0,208.8442,209.0364,208.8442,209.0364,419631.0
2017-04-26 12:55:00,239.2,239.36,239.16,239.33,578079.0,209.0364,209.1762,209.0015,209.15,578079.0
2017-04-26 13:00:00,239.33,239.38,239.23,239.26,341637.0,209.15,209.1937,209.0626,209.0889,341637.0
2017-04-26 13:05:00,239.26,239.41,239.25,239.4,279740.0,209.0889,209.2199,209.0801,209.2112,279740.0
2017-04-26 13:10:00,239.41,239.42,239.29,239.32,345799.0,209.2199,209.2287,209.1151,209.1413,345799.0
2017-04-26 13:15:00,239.32,239.41,239.29,239.34,436915.0,209.1413,209.2199,209.1151,209.1588,436915.0
2017-04-26 13:20:00,239.34,239.41,239.33,239.37,282064.0,209.1588,209.2199,209.15,209.185,282064.0
2017-04-26 13:25:00,239.37,239.37,239.19,239.2,493038.0,209.185,209.185,209.0277,209.0364,493038.0
2017-04-26 13:30:00,239.21,239.22,239.0,239.09,510417.0,209.0452,209.0539,208.8616,208.9403,510417.0
2017-04-26 13:35:00,239.1,239.33,239.09,239.29,729150.0,208.949,209.15,208.9403,209.1151,729150.0
2017-04-26 13:40:00,239.29,239.5,239.12,239.49,1067288.0,209.1151,209.2986,208.9665,209.2899,1067288.0
2017-04-26 13:45:00,239.49,239.5,238.83,239.01,1885944.0,209.2899,209.2986,208.7131,208.8704,1885944.0
2017-04-26 13:50:00,239.01,239.3,238.96,239.18,984499.0,208.8704,209.1238,208.8267,209.0189,984499.0
2017-04-26 13:55:00,239.18,239.21,238.98,238.99,718133.0,209.0189,209.0452,208.8442,208.8529,718133.0
2017-04-26 14:00:00,239.0,239.04,238.79,238.98,1170821.0,208.8616,208.8966,208.6781,208.8442,1170821.0
2017-04-26 14:05:00,238.97,239.04,238.84,238.99,784374.0,208.8354,208.8966,208.7218,208.8529,784374.0
2017-04-26 14:10:00,238.99,239.1,238.97,239.1,477338.0,208.8529,208.949,208.8354,208.949,477338.0
2017-04-26 14:15:00,239.1,239.19,238.96,238.96,633366.0,208.949,209.0277,208.8267,208.8267,633366.0
2017-04-26 14:20:00,238.96,239.15,238.93,239.11,655080.0,208.8267,208.9927,208.8005,208.9578,655080.0
2017-04-26 14:25:00,239.1,239.14,238.97,239.0,532560.0,208.949,208.984,208.8354,208.8616,532560.0
2017-04-26 14:30:00,239.0,239.23,238.98,239.16,696248.0,208.8616,209.0626,208.8442,209.0015,696248.0
2017-04-26 14:35:00,239.16,239.17,239.03,239.05,353451.0,209.0015,209.0102,208.8879,208.9053,353451.0
2017-04-26 14:40:00,239.04,239.22,239.01,239.19,589817.0,208.8966,209.0539,208.8704,209.0277,589817.0
2017-04-26 14:45:00,239.18,239.21,239.09,239.16,392841.0,209.0189,209.0452,208.9403,209.0015,392841.0
2017-04-26 14:50:00,239.17,239.22,239.09,239.11,296982.0,209.0102,209.0539,208.9403,208.9578,296982.0
2017-04-26 14:55:00,239.11,239.18,239.06,239.06,464878.0,208.9578,209.0189,208.9141,208.9141,464878.0
2017-04-26 15:00:00,239.06,239.16,238.99,239.14,423385.0,208.9141,209.0015,208.8529,208.984,423385.0
2017-04-26 15:05:00,239.14,239.24,239.1,239.23,424196.0,208.984,209.0714,208.949,209.0626,424196.0
2017-04-26 15:10:00,239.22,239.28,239.17,239.25,567305.0,209.0539,209.1063,209.0102,209.0801,567305.0
2017-04-26 15:15:00,239.24,239.24,239.14,239.15,338458.0,209.0714,209.0714,208.984,208.9927,338458.0
2017-04-26 15:20:00,239.15,239.18,239.05,239.12,588233.0,208.9927,209.0189,208.9053,208.9665,588233.0
2017-04-26 15:25:00,239.12,239.14,238.98,239.08,530231.0,208.9665,208.984,208.8442,208.9316,530231.0
2017-04-26 15:30:00,239.07,239.09,238.85,238.9,756176.0,208.9228,208.9403,208.7306,208.7743,756176.0
2017-04-26 15:35:00,238.9,238.91,238.68,238.68,1065492.0,208.7743,208.783,208.582,208.582,1065492.0
2017-04-26 15:40:00,238.68,238.76,238.59,238.7,1691038.0,208.582,208.6519,208.5033,208.5995,1691038.0
2017-04-26 15:45:00,238.7,238.7,238.54,238.56,1577191.0,208.5995,208.5995,208.4596,208.4771,1577191.0
2017-04-26 15:50:00,238.57,238.64,238.38,238.39,2437849.0,208.4859,208.547,208.3198,208.3286,2437849.0
2017-04-26 15:55:00,238.39,238.57,238.35,238.44,4458411.0,208.3286,208.4859,208.2936,208.3723,4458411.0
2017-04-27 09:30:00,238.78,238.8,238.44,238.45,1632602.0,208.6694,208.6869,208.3723,208.381,1632602.0
2017-04-27 09:35:00,238.46,238.59,238.43,238.49,915259.0,208.3897,208.5033,208.3635,208.416,915259.0
2017-04-27 09:40:00,238.5,238.55,238.37,238.52,736170.0,208.4247,208.4684,208.3111,208.4422,736170.0
2017-04-27 09:45:00,238.53,238.72,238.52,238.67,765348.0,208.4509,208.6169,208.4422,208.5733,765348.0
2017-04-27 09:50:00,238.67,238.7,238.6,238.6,610112.0,208.5733,208.5995,208.5121,208.5121,610112.0
2017-04-27 09:55:00,238.6,238.65,238.58,238.59,516559.0,208.5121,208.5558,208.4946,208.5033,516559.0
2017-04-27 10:00:00,238.59,238.73,238.59,238.69,634626.0,208.5033,208.6257,208.5033,208.5907,634626.0
2017-04-27 10:05:00,238.7,238.76,238.54,238.61,699697.0,208.5995,208.6519,208.4596,208.5208,699697.0
2017-04-27 10:10:00,238.61,238.84,238.61,238.76,595038.0,208.5208,208.7218,208.5208,208.6519,595038.0
2017-04-27 10:15:00,238.76,238.82,238.69,238.69,472739.0,208.6519,208.7043,208.5907,208.5907,472739.0
2017-04-27 10:20:00,238.69,238.72,238.58,238.66,619622.0,208.5907,208.6169,208.4946,208.5645,619622.0
2017-04-27 10:25:00,238.65,238.65,238.45,238.49,708418.0,208.5558,208.5558,208.381,208.416,708418.0
2017-04-27 10:30:00,238.49,238.57,238.47,238.56,451403.0,208.416,208.4859,208.3985,208.4771,451403.0
2017-04-27 10:35:00,238.56,238.62,238.51,238.59,350918.0,208.4771,208.5296,208.4334,208.5033,350918.0
2017-04-27 10:40:00,238.59,238.6,238.53,238.54,179918.0,208.5033,208.5121,208.4509,208.4596,179918.0
2017-04-27 10:45:00,238.54,238.56,238.2,238.21,1029059.0,208.4596,208.4771,208.1625,208.1713,1029059.0
2017-04-27 10:50:00,238.2,238.29,238.07,238.16,1602839.0,208.1625,208.2412,208.0489,208.1276,1602839.0
2017-04-27 10:55:00,238.16,238.24,238.03,238.22,644221.0,208.1276,208.1975,208.014,208.18,644221.0
2017-04-27 11:00:00,238.23,238.35,238.15,238.27,710102.0,208.1887,208.2936,208.1188,208.2237,710102.0
2017-04-27 11:05:00,238.27,238.34,238.2,238.22,644953.0,208.2237,208.2849,208.1625,208.18,644953.0
2017-04-27 11:10:00,238.22,238.39,238.18,238.38,587544.0,208.18,208.3286,208.145,208.3198,587544.0
2017-04-27 11:15:00,238.39,238.39,238.28,238.31,277920.0,208.3286,208.3286,208.2324,208.2587,277920.0
2017-04-27 11:20:00,238.31,238.35,238.25,238.29,306912.0,208.2587,208.2936,208.2062,208.2412,306912.0
2017-04-27 11:25:00,238.29,238.35,238.14,238.2,494627.0,208.2412,208.2936,208.1101,208.1625,494627.0
2017-04-27 11:30:00,238.2,238.29,238.17,238.28,344369.0,208.1625,208.2412,208.1363,208.2324,344369.0
2017-04-27 11:35:00,238.27,238.3,238.11,238.12,354597.0,208.2237,208.2499,208.0839,208.0926,354597.0
2017-04-27 11:40:00,238.12,238.13,238.0,238.12,582809.0,208.0926,208.1013,207.9877,208.0926,582809.0
2017-04-27 11:45:00,238.12,238.15,238.03,238.05,413370.0,208.0926,208.1188,208.014,208.0314,413370.0
2017-04-27 11:50:00,238.05,238.11,237.98,238.1,681414.0,208.0314,208.0839,207.9703,208.0751,681414.0
2017-04-27 11:55:00,238.11,238.14,238.06,238.11,265655.0,208.0839,208.1101,208.0402,208.0839,265655.0
2017-04-27 12:00:00,238.11,238.26,238.1,238.25,382764.0,208.0839,208.215,208.0751,208.2062,382764.0
2017-04-27 12:05:00,238.24,238.26,238.18,238.24,287937.0,208.1975,208.215,208.145,208.1975,287937.0
2017-04-27 12:10:00,238.24,238.29,238.21,238.29,314042.0,208.1975,208.2412,208.1713,208.2412,314042.0
2017-04-27 12:15:00,238.29,238.29,238.19,238.23,224945.0,208.2412,208.2412,208.1538,208.1887,224945.0
2017-04-27 12:20:00,238.22,238.23,238.14,238.17,243831.0,208.18,208.1887,208.1101,208.1363,243831.0
2017-04-27 12:25:00,238.17,238.2,238.12,238.19,202824.0,208.1363,208.1625,208.0926,208.1538,202824.0
2017-04-27 12:30:00,238.18,238.31,238.18,238.25,309476.0,208.145,208.2587,208.145,208.2062,309476.0
2017-04-27 12:35:00,238.24,238.32,238.24,238.3,253281.0,208.1975,208.2674,208.1975,208.2499,253281.0
2017-04-27 12:40:00,238.31,238.44,238.31,238.42,464249.0,208.2587,208.3723,208.2587,208.3548,464249.0
2017-04-27 12:45:00,238.43,238.53,238.42,238.44,408576.0,208.3635,208.4509,208.3548,208.3723,408576.0
2017-04-27 12:50:00,238.45,238.62,238.43,238.62,668859.0,208.381,208.5296,208.3635,208.5296,668859.0
2017-04-27 12:55:00,238.62,238.94,238.61,238.93,1246639.0,208.5296,208.8092,208.5208,208.8005,1246639.0
2017-04-27 13:00:00,238.93,238.95,238.83,238.86,1034081.0,208.8005,208.8179,208.7131,208.7393,1034081.0
2017-04-27 13:05:00,238.86,238.89,238.78,238.81,518729.0,208.7393,208.7655,208.6694,208.6956,518729.0
2017-04-27 13:10:00,238.81,238.89,238.8,238.81,394078.0,208.6956,208.7655,208.6869,208.6956,394078.0
2017-04-27 13:15:00,238.81,238.81,238.73,238.79,382693.0,208.6956,208.6956,208.6257,208.6781,382693.0
2017-04-27 13:20:00,238.79,238.8,238.74,238.77,207817.0,208.6781,208.6869,208.6344,208.6606,207817.0
2017-04-27 13:25:00,238.77,238.82,238.75,238.8,243051.0,208.6606,208.7043,208.6432,208.6869,243051.0
2017-04-27 13:30:00,238.8,238.83,238.71,238.72,268080.0,208.6869,208.7131,208.6082,208.6169,268080.0
2017-04-27 13:35:00,238.73,238.76,238.69,238.76,213632.0,208.6257,208.6519,208.5907,208.6519,213632.0
2017-04-27 13:40:00,238.76,238.78,238.67,238.67,236556.0,208.6519,208.6694,208.5733,208.5733,236556.0
2017-04-27 13:45:00,238.67,238.72,238.63,238.65,436978.0,208.5733,208.6169,208.5383,208.5558,436978.0
2017-04-27 13:50:00,238.65,238.7,238.64,238.69,153113.0,208.5558,208.5995,208.547,208.5907,153113.0
2017-04-27 13:55:00,238.68,238.72,238.64,238.68,314848.0,208.582,208.6169,208.547,208.582,314848.0
2017-04-27 14:00:00,238.68,238.73,238.63,238.65,246676.0,208.582,208.6257,208.5383,208.5558,246676.0
2017-04-27 14:05:00,238.65,238.66,238.59,238.65,578919.0,208.5558,208.5645,208.5033,208.5558,578919.0
2017-04-27 14:10:00,238.65,238.72,238.64,238.68,254683.0,208.5558,208.6169,208.547,208.582,254683.0
2017-04-27 14:15:00,238.68,238.72,238.65,238.69,269351.0,208.582,208.6169,208.5558,208.5907,269351.0
2017-04-27 14:20:00,238.68,238.69,238.63,238.63,166139.0,208.582,208.5907,208.5383,208.5383,166139.0
2017-04-27 14:25:00,238.63,238.63,238.55,238.63,313158.0,208.5383,208.5383,208.4684,208.5383,313158.0
2017-04-27 14:30:00,238.63,238.76,238.62,238.76,400616.0,208.5383,208.6519,208.5296,208.6519,400616.0
2017-04-27 14:35:00,238.75,238.78,238.72,238.77,238655.0,208.6432,208.6694,208.6169,208.6606,238655.0
2017-04-27 14:40:00,238.76,238.8,238.7,238.77,304195.0,208.6519,208.6869,208.5995,208.6606,304195.0
2017-04-27 14:45:00,238.77,238.81,238.77,238.79,165711.0,208.6606,208.6956,208.6606,208.6781,165711.0
2017-04-27 14:50:00,238.79,238.8,238.68,238.73,287910.0,208.6781,208.6869,208.582,208.6257,287910.0
2017-04-27 14:55:00,238.74,238.75,238.69,238.72,127058.0,208.6344,208.6432,208.5907,208.6169,127058.0
2017-04-27 15:00:00,238.72,238.72,238.55,238.58,475078.0,208.6169,208.6169,208.4684,208.4946,475078.0
2017-04-27 15:05:00,238.58,238.6,238.41,238.49,608482.0,208.4946,208.5121,208.346,208.416,608482.0
2017-04-27 15:10:00,238.5,238.62,238.48,238.59,328643.0,208.4247,208.5296,208.4072,208.5033,328643.0
2017-04-27 15:15:00,238.59,238.64,238.54,238.54,225531.0,208.5033,208.547,208.4596,208.4596,225531.0
2017-04-27 15:20:00,238.55,238.62,238.51,238.61,214232.0,208.4684,208.5296,208.4334,208.5208,214232.0
2017-04-27 15:25:00,238.6,238.61,238.56,238.61,324934.0,208.5121,208.5208,208.4771,208.5208,324934.0
2017-04-27 15:30:00,238.61,238.66,238.58,238.62,343252.0,208.5208,208.5645,208.4946,208.5296,343252.0
2017-04-27 15:35:00,238.62,238.63,238.48,238.52,477300.0,208.5296,208.5383,208.4072,208.4422,477300.0
2017-04-27 15:40:00,238.51,238.61,238.5,238.56,502023.0,208.4334,208.5208,208.4247,208.4771,502023.0
2017-04-27 15:45:00,238.56,238.62,238.5,238.52,445110.0,208.4771,208.5296,208.4247,208.4422,445110.0
2017-04-27 15:50:00,238.51,238.56,238.42,238.56,1195887.0,208.4334,208.4771,208.3548,208.4771,1195887.0
2017-04-27 15:55:00,238.55,238.68,238.47,238.61,2844318.0,208.4684,208.582,208.3985,208.5208,2844318.0
2017-04-28 09:30:00,238.9,238.93,238.57,238.66,1599887.0,208.7743,208.8005,208.4859,208.5645,1599887.0
2017-04-28 09:35:00,238.66,238.67,238.51,238.57,734168.0,208.5645,208.5733,208.4334,208.4859,734168.0
2017-04-28 09:40:00,238.57,238.67,238.48,238.52,783232.0,208.4859,208.5733,208.4072,208.4422,783232.0
2017-04-28 09:45:00,238.53,238.64,238.44,238.57,733929.0,208.4509,208.547,208.3723,208.4859,733929.0
2017-04-28 09:50:00,238.56,238.64,238.48,238.56,467762.0,208.4771,208.547,208.4072,208.4771,467762.0
2017-04-28 09:55:00,238.56,238.59,238.51,238.53,415074.0,208.4771,208.5033,208.4334,208.4509,415074.0
2017-04-28 10:00:00,238.53,238.6,238.46,238.53,484600.0,208.4509,208.5121,208.3897,208.4509,484600.0
2017-04-28 10:05:00,238.52,238.52,238.38,238.41,724220.0,208.4422,208.4422,208.3198,208.346,724220.0
2017-04-28 10:10:00,238.41,238.52,238.41,238.46,360532.0,208.346,208.4422,208.346,208.3897,360532.0
2017-04-28 10:15:00,238.46,238.48,238.36,238.38,631862.0,208.3897,208.4072,208.3023,208.3198,631862.0
2017-04-28 10:20:00,238.38,238.41,238.2,238.23,1115230.0,208.3198,208.346,208.1625,208.1887,1115230.0
2017-04-28 10:25:00,238.22,238.35,238.16,238.33,653929.0,208.18,208.2936,208.1276,208.2761,653929.0
2017-04-28 10:30:00,238.34,238.34,238.19,238.27,511991.0,208.2849,208.2849,208.1538,208.2237,511991.0
2017-04-28 10:35:00,238.27,238.44,238.25,238.38,592408.0,208.2237,208.3723,208.2062,208.3198,592408.0
2017-04-28 10:40:00,238.38,238.45,238.35,238.39,412130.0,208.3198,208.381,208.2936,208.3286,412130.0
2017-04-28 10:45:00,238.39,238.4,238.27,238.32,339877.0,208.3286,208.3373,208.2237,208.2674,339877.0
2017-04-28 10:50:00,238.32,238.46,238.28,238.45,462609.0,208.2674,208.3897,208.2324,208.381,462609.0
2017-04-28 10:55:00,238.45,238.46,238.34,238.38,575203.0,208.381,208.3897,208.2849,208.3198,575203.0
2017-04-28 11:00:00,238.38,238.44,238.34,238.43,230411.0,208.3198,208.3723,208.2849,208.3635,230411.0
2017-04-28 11:05:00,238.43,238.44,238.34,238.36,213340.0,208.3635,208.3723,208.2849,208.3023,213340.0
2017-04-28 11:10:00,238.36,238.38,238.15,238.18,794148.0,208.3023,208.3198,208.1188,208.145,794148.0
2017-04-28 11:15:00,238.19,238.24,238.14,238.23,670477.0,208.1538,208.1975,208.1101,208.1887,670477.0
2017-04-28 11:20:00,238.22,238.26,238.17,238.2,342774.0,208.18,208.215,208.1363,208.1625,342774.0
2017-04-28 11:25:00,238.2,238.34,238.19,238.27,386553.0,208.1625,208.2849,208.1538,208.2237,386553.0
2017-04-28 11:30:00,238.26,238.27,238.04,238.11,431350.0,208.215,208.2237,208.0227,208.0839,431350.0
2017-04-28 11:35:00,238.1,238.16,238.09,238.12,483363.0,208.0751,208.1276,208.0664,208.0926,483363.0
2017-04-28 11:40:00,238.12,238.2,238.05,238.06,356759.0,208.0926,208.1625,208.0314,208.0402,356759.0
2017-04-28 11:45:00,238.06,238.13,238.03,238.13,700120.0,208.0402,208.1013,208.014,208.1013,700120.0
2017-04-28 11:50:00,238.14,238.17,238.12,238.17,245290.0,208.1101,208.1363,208.0926,208.1363,245290.0
2017-04-28 11:55:00,238.17,238.18,238.11,238.12,176082.0,208.1363,208.145,208.0839,208.0926,176082.0
2017-04-28 12:00:00,238.12,238.25,238.12,238.24,566004.0,208.0926,208.2062,208.0926,208.1975,566004.0
2017-04-28 12:05:00,238.24,238.32,238.23,238.32,336653.0,208.1975,208.2674,208.1887,208.2674,336653.0
2017-04-28 12:10:00,238.32,238.35,238.24,238.26,206295.0,208.2674,208.2936,208.1975,208.215,206295.0
2017-04-28 12:15:00,238.26,238.3,238.22,238.27,198435.0,208.215,208.2499,208.18,208.2237,198435.0
2017-04-28 12:20:00,238.26,238.31,238.22,238.3,164489.0,208.215,208.2587,208.18,208.2499,164489.0
2017-04-28 12:25:00,238.31,238.32,238.26,238.28,175293.0,208.2587,208.2674,208.215,208.2324,175293.0
2017-04-28 12:30:00,238.28,238.31,238.19,238.22,377289.0,208.2324,208.2587,208.1538,208.18,377289.0
2017-04-28 12:35:00,238.22,238.27,238.2,238.22,312194.0,208.18,208.2237,208.1625,208.18,312194.0
2017-04-28 12:40:00,238.22,238.29,238.17,238.27,302092.0,208.18,208.2412,208.1363,208.2237,302092.0
2017-04-28 12:45:00,238.26,238.3,238.24,238.29,230475.0,208.215,208.2499,208.1975,208.2412,230475.0
2017-04-28 12:50:00,238.29,238.3,238.17,238.19,286487.0,208.2412,208.2499,208.1363,208.1538,286487.0
2017-04-28 12:55:00,238.19,238.24,238.18,238.23,152140.0,208.1538,208.1975,208.145,208.1887,152140.0
2017-04-28 13:00:00,238.22,238.27,238.17,238.27,175871.0,208.18,208.2237,208.1363,208.2237,175871.0
2017-04-28 13:05:00,238.26,238.28,238.18,238.2,289533.0,208.215,208.2324,208.145,208.1625,289533.0
2017-04-28 13:10:00,238.2,238.23,238.17,238.18,268066.0,208.1625,208.1887,208.1363,208.145,268066.0
2017-04-28 13:15:00,238.17,238.2,238.03,238.05,548237.0,208.1363,208.1625,208.014,208.0314,548237.0
2017-04-28 13:20:00,238.05,238.15,238.03,238.13,261837.0,208.0314,208.1188,208.014,208.1013,261837.0
2017-04-28 13:25:00,238.14,238.21,238.12,238.18,290275.0,208.1101,208.1713,208.0926,208.145,290275.0
2017-04-28 13:30:00,238.18,238.24,238.16,238.19,163434.0,208.145,208.1975,208.1276,208.1538,163434.0
2017-04-28 13:35:00,238.18,238.24,238.16,238.17,236435.0,208.145,208.1975,208.1276,208.1363,236435.0
2017-04-28 13:40:00,238.17,238.19,238.08,238.09,284025.0,208.1363,208.1538,208.0577,208.0664,284025.0
2017-04-28 13:45:00,238.09,238.12,238.06,238.1,136136.0,208.0664,208.0926,208.0402,208.0751,136136.0
2017-04-28 13:50:00,238.09,238.15,238.09,238.15,130430.0,208.0664,208.1188,208.0664,208.1188,130430.0
2017-04-28 13:55:00,238.14,238.15,238.07,238.11,334454.0,208.1101,208.1188,208.0489,208.0839,334454.0
2017-04-28 14:00:00,238.1,238.18,238.03,238.18,366208.0,208.0751,208.145,208.014,208.145,366208.0
2017-04-28 14:05:00,238.17,238.2,238.02,238.05,856496.0,208.1363,208.1625,208.0052,208.0314,856496.0
2017-04-28 14:10:00,238.06,238.09,237.93,237.94,757666.0,208.0402,208.0664,207.9266,207.9353,757666.0
2017-04-28 14:15:00,237.94,238.05,237.94,238.01,457979.0,207.9353,208.0314,207.9353,207.9965,457979.0
2017-04-28 14:20:00,238.01,238.09,237.98,238.09,319592.0,207.9965,208.0664,207.9703,208.0664,319592.0
2017-04-28 14:25:00,238.08,238.1,238.02,238.07,421737.0,208.0577,208.0751,208.0052,208.0489,421737.0
2017-04-28 14:30:00,238.07,238.16,238.04,238.16,479491.0,208.0489,208.1276,208.0227,208.1276,479491.0
2017-04-28 14:35:00,238.15,238.16,238.08,238.1,408744.0,208.1188,208.1276,208.0577,208.0751,408744.0
2017-04-28 14:40:00,238.1,238.14,238.08,238.09,240230.0,208.0751,208.1101,208.0577,208.0664,240230.0
2017-04-28 14:45:00,238.09,238.14,238.08,238.12,238030.0,208.0664,208.1101,208.0577,208.0926,238030.0
2017-04-28 14:50:00,238.12,238.13,238.05,238.06,162444.0,208.0926,208.1013,208.0314,208.0402,162444.0
2017-04-28 14:55:00,238.06,238.14,238.04,238.05,455153.0,208.0402,208.1101,208.0227,208.0314,455153.0
2017-04-28 15:00:00,238.04,238.1,237.99,238.09,441485.0,208.0227,208.0751,207.979,208.0664,441485.0
2017-04-28 15:05:00,238.1,238.22,238.08,238.2,438275.0,208.0751,208.18,208.0577,208.1625,438275.0
2017-04-28 15:10:00,238.2,238.23,238.17,238.22,434004.0,208.1625,208.1887,208.1363,208.18,434004.0
2017-04-28 15:15:00,238.21,238.25,238.15,238.22,438958.0,208.1713,208.2062,208.1188,208.18,438958.0
2017-04-28 15:20:00,238.22,238.22,238.1,238.11,585133.0,208.18,208.18,208.0751,208.0839,585133.0
2017-04-28 15:25:00,238.11,238.14,238.09,238.11,606984.0,208.0839,208.1101,208.0664,208.0839,606984.0
2017-04-28 15:30:00,238.11,238.19,238.05,238.18,473089.0,208.0839,208.1538,208.0314,208.145,473089.0
2017-04-28 15:35:00,238.17,238.18,238.09,238.11,678721.0,208.1363,208.145,208.0664,208.0839,678721.0
2017-04-28 15:40:00,238.11,238.14,238.04,238.05,816602.0,208.0839,208.1101,208.0227,208.0314,816602.0
2017-04-28 15:45:00,238.05,238.12,238.01,238.09,1234130.0,208.0314,208.0926,207.9965,208.0664,1234130.0
2017-04-28 15:50:00,238.09,238.16,238.08,238.15,1368857.0,208.0664,208.1276,208.0577,208.1188,1368857.0
2017-04-28 15:55:00,238.15,238.24,238.08,238.1,6528804.0,208.1188,208.1975,208.0577,208.0751,6528804.0
2017-05-01 09:30:00,238.69,238.7,238.53,238.56,1198149.0,208.5907,208.5995,208.4509,208.4771,1198149.0
2017-05-01 09:35:00,238.57,238.58,238.44,238.55,903779.0,208.4859,208.4946,208.3723,208.4684,903779.0
2017-05-01 09:40:00,238.55,238.61,238.52,238.59,491474.0,208.4684,208.5208,208.4422,208.5033,491474.0
2017-05-01 09:45:00,238.58,238.62,238.42,238.45,731914.0,208.4946,208.5296,208.3548,208.381,731914.0
2017-05-01 09:50:00,238.46,238.58,238.42,238.51,700271.0,208.3897,208.4946,208.3548,208.4334,700271.0
2017-05-01 09:55:00,238.49,238.58,238.49,238.5,474828.0,208.416,208.4946,208.416,208.4247,474828.0
2017-05-01 10:00:00,238.49,238.5,238.31,238.34,979888.0,208.416,208.4247,208.2587,208.2849,979888.0
2017-05-01 10:05:00,238.34,238.46,238.31,238.32,512464.0,208.2849,208.3897,208.2587,208.2674,512464.0
2017-05-01 10:10:00,238.32,238.32,238.19,238.22,525252.0,208.2674,208.2674,208.1538,208.18,525252.0
2017-05-01 10:15:00,238.22,238.36,238.22,238.35,304927.0,208.18,208.3023,208.18,208.2936,304927.0
2017-05-01 10:20:00,238.36,238.37,238.22,238.23,319700.0,208.3023,208.3111,208.18,208.1887,319700.0
2017-05-01 10:25:00,238.24,238.43,238.2,238.36,460009.0,208.1975,208.3635,208.1625,208.3023,460009.0
2017-05-01 10:30:00,238.36,238.5,238.34,238.48,451010.0,208.3023,208.4247,208.2849,208.4072,451010.0
2017-05-01 10:35:00,238.48,238.54,238.46,238.54,570913.0,208.4072,208.4596,208.3897,208.4596,570913.0
2017-05-01 10:40:00,238.53,238.58,238.53,238.55,464544.0,208.4509,208.4946,208.4509,208.4684,464544.0
2017-05-01 10:45:00,238.56,238.77,238.55,238.74,761647.0,208.4771,208.6606,208.4684,208.6344,761647.0
2017-05-01 10:50:00,238.74,238.74,238.63,238.67,422320.0,208.6344,208.6344,208.5383,208.5733,422320.0
2017-05-01 10:55:00,238.67,238.84,238.63,238.77,517103.0,208.5733,208.7218,208.5383,208.6606,517103.0
2017-05-01 11:00:00,238.77,238.83,238.73,238.79,432768.0,208.6606,208.7131,208.6257,208.6781,432768.0
2017-05-01 11:05:00,238.79,238.8,238.72,238.73,198687.0,208.6781,208.6869,208.6169,208.6257,198687.0
2017-05-01 11:10:00,238.73,238.78,238.69,238.77,245133.0,208.6257,208.6694,208.5907,208.6606,245133.0
2017-05-01 11:15:00,238.78,238.79,238.7,238.7,268486.0,208.6694,208.6781,208.5995,208.5995,268486.0
2017-05-01 11:20:00,238.71,238.72,238.67,238.7,396978.0,208.6082,208.6169,208.5733,208.5995,396978.0
2017-05-01 11:25:00,238.7,238.76,238.63,238.64,355112.0,208.5995,208.6519,208.5383,208.547,355112.0
2017-05-01 11:30:00,238.65,238.71,238.59,238.64,433918.0,208.5558,208.6082,208.5033,208.547,433918.0
2017-05-01 11:35:00,238.64,238.68,238.6,238.68,281360.0,208.547,208.582,208.5121,208.582,281360.0
2017-05-01 11:40:00,238.69,238.71,238.65,238.69,200478.0,208.5907,208.6082,208.5558,208.5907,200478.0
2017-05-01 11:45:00,238.69,238.8,238.68,238.78,280927.0,208.5907,208.6869,208.582,208.6694,280927.0
2017-05-01 11:50:00,238.77,238.84,238.7,238.7,423351.0,208.6606,208.7218,208.5995,208.5995,423351.0
2017-05-01 11:55:00,238.7,238.77,238.69,238.74,386096.0,208.5995,208.6606,208.5907,208.6344,386096.0
2017-05-01 12:00:00,238.74,238.79,238.72,238.79,238574.0,208.6344,208.6781,208.6169,208.6781,238574.0
2017-05-01 12:05:00,238.79,238.86,238.76,238.84,452741.0,208.6781,208.7393,208.6519,208.7218,452741.0
2017-05-01 12:10:00,238.85,238.87,238.77,238.77,331337.0,208.7306,208.748,208.6606,208.6606,331337.0
2017-05-01 12:15:00,238.78,238.79,238.67,238.75,390687.0,208.6694,208.6781,208.5733,208.6432,390687.0
2017-05-01 12:20:00,238.75,238.75,238.68,238.74,234418.0,208.6432,208.6432,208.582,208.6344,234418.0
2017-05-01 12:25:00,238.73,238.78,238.69,238.76,142768.0,208.6257,208.6694,208.5907,208.6519,142768.0
2017-05-01 12:30:00,238.75,238.82,238.75,238.8,288923.0,208.6432,208.7043,208.6432,208.6869,288923.0
2017-05-01 12:35:00,238.81,238.87,238.75,238.84,297809.0,208.6956,208.748,208.6432,208.7218,297809.0
2017-05-01 12:40:00,238.84,238.86,238.8,238.81,159775.0,208.7218,208.7393,208.6869,208.6956,159775.0
2017-05-01 12:45:00,238.82,238.84,238.72,238.73,546712.0,208.7043,208.7218,208.6169,208.6257,546712.0
2017-05-01 12:50:00,238.73,238.75,238.25,238.54,1682109.0,208.6257,208.6432,208.2062,208.4596,1682109.0
2017-05-01 12:55:00,238.54,238.64,238.48,238.56,416027.0,208.4596,208.547,208.4072,208.4771,416027.0
2017-05-01 13:00:00,238.56,238.62,238.49,238.55,439912.0,208.4771,208.5296,208.416,208.4684,439912.0
2017-05-01 13:05:00,238.54,238.64,238.53,238.59,198722.0,208.4596,208.547,208.4509,208.5033,198722.0
2017-05-01 13:10:00,238.59,238.63,238.55,238.63,196238.0,208.5033,208.5383,208.4684,208.5383,196238.0
2017-05-01 13:15:00,238.63,238.74,238.61,238.73,343321.0,208.5383,208.6344,208.5208,208.6257,343321.0
2017-05-01 13:20:00,238.73,238.76,238.69,238.74,194114.0,208.6257,208.6519,208.5907,208.6344,194114.0
2017-05-01 13:25:00,238.75,238.77,238.71,238.72,146899.0,208.6432,208.6606,208.6082,208.6169,146899.0
2017-05-01 13:30:00,238.73,238.79,238.71,238.76,201167.0,208.6257,208.6781,208.6082,208.6519,201167.0
2017-05-01 13:35:00,238.76,238.77,238.7,238.71,226746.0,208.6519,208.6606,208.5995,208.6082,226746.0
2017-05-01 13:40:00,238.72,238.78,238.71,238.77,267025.0,208.6169,208.6694,208.6082,208.6606,267025.0
2017-05-01 13:45:00,238.76,238.85,238.75,238.83,339937.0,208.6519,208.7306,208.6432,208.7131,339937.0
2017-05-01 13:50:00,238.82,238.94,238.81,238.9,434833.0,208.7043,208.8092,208.6956,208.7743,434833.0
2017-05-01 13:55:00,238.9,239.03,238.89,239.02,389849.0,208.7743,208.8879,208.7655,208.8791,389849.0
2017-05-01 14:00:00,239.03,239.17,239.02,239.06,1187693.0,208.8879,209.0102,208.8791,208.9141,1187693.0
2017-05-01 14:05:00,239.06,239.07,238.97,239.04,410063.0,208.9141,208.9228,208.8354,208.8966,410063.0
2017-05-01 14:10:00,239.04,239.17,239.0,239.16,667929.0,208.8966,209.0102,208.8616,209.0015,667929.0
2017-05-01 14:15:00,239.16,239.17,239.06,239.11,245405.0,209.0015,209.0102,208.9141,208.9578,245405.0
2017-05-01 14:20:00,239.12,239.13,239.05,239.05,307896.0,208.9665,208.9752,208.9053,208.9053,307896.0
2017-05-01 14:25:00,239.06,239.08,239.0,239.01,282499.0,208.9141,208.9316,208.8616,208.8704,282499.0
2017-05-01 14:30:00,239.01,239.06,238.98,239.0,348481.0,208.8704,208.9141,208.8442,208.8616,348481.0
2017-05-01 14:35:00,239.0,239.04,238.96,238.97,222823.0,208.8616,208.8966,208.8267,208.8354,222823.0
2017-05-01 14:40:00,238.97,239.0,238.94,238.95,190732.0,208.8354,208.8616,208.8092,208.8179,190732.0
2017-05-01 14:45:00,238.95,238.97,238.87,238.87,335053.0,208.8179,208.8354,208.748,208.748,335053.0
2017-05-01 14:50:00,238.88,238.93,238.85,238.89,246552.0,208.7568,208.8005,208.7306,208.7655,246552.0
2017-05-01 14:55:00,238.88,238.95,238.85,238.94,348356.0,208.7568,208.8179,208.7306,208.8092,348356.0
2017-05-01 15:00:00,238.94,239.05,238.91,239.0,551142.0,208.8092,208.9053,208.783,208.8616,551142.0
2017-05-01 15:05:00,239.0,239.01,238.93,239.0,381295.0,208.8616,208.8704,208.8005,208.8616,381295.0
2017-05-01 15:10:00,239.0,239.07,238.98,239.06,403837.0,208.8616,208.9228,208.8442,208.9141,403837.0
2017-05-01 15:15:00,239.06,239.07,238.96,238.97,436049.0,208.9141,208.9228,208.8267,208.8354,436049.0
2017-05-01 15:20:00,238.97,238.97,238.88,238.92,543402.0,208.8354,208.8354,208.7568,208.7917,543402.0
2017-05-01 15:25:00,238.92,238.94,238.87,238.91,390519.0,208.7917,208.8092,208.748,208.783,390519.0
2017-05-01 15:30:00,238.91,239.1,238.9,239.08,623118.0,208.783,208.949,208.7743,208.9316,623118.0
2017-05-01 15:35:00,239.09,239.12,238.96,238.97,1140818.0,208.9403,208.9665,208.8267,208.8354,1140818.0
2017-05-01 15:40:00,238.97,239.04,238.95,239.03,715857.0,208.8354,208.8966,208.8179,208.8879,715857.0
2017-05-01 15:45:00,239.02,239.03,238.95,238.97,551820.0,208.8791,208.8879,208.8179,208.8354,551820.0
2017-05-01 15:50:00,238.96,238.96,238.81,238.84,1520231.0,208.8267,208.8267,208.6956,208.7218,1520231.0
2017-05-01 15:55:00,238.83,238.84,238.61,238.65,3444989.0,208.7131,208.7218,208.5208,208.5558,3444989.0
2017-05-02 09:30:00,238.84,238.97,238.82,238.92,1678191.0,208.7218,208.8354,208.7043,208.7917,1678191.0
2017-05-02 09:35:00,238.92,238.98,238.79,238.87,1027988.0,208.7917,208.8442,208.6781,208.748,1027988.0
2017-05-02 09:40:00,238.87,238.88,238.65,238.7,771736.0,208.748,208.7568,208.5558,208.5995,771736.0
2017-05-02 09:45:00,238.69,238.7,238.4,238.49,1172748.0,208.5907,208.5995,208.3373,208.416,1172748.0
2017-05-02 09:50:00,238.48,238.56,238.37,238.51,686569.0,208.4072,208.4771,208.3111,208.4334,686569.0
2017-05-02 09:55:00,238.53,238.53,238.35,238.36,569645.0,208.4509,208.4509,208.2936,208.3023,569645.0
2017-05-02 10:00:00,238.36,238.47,238.3,238.45,932680.0,208.3023,208.3985,208.2499,208.381,932680.0
2017-05-02 10:05:00,238.46,238.48,238.4,238.4,297672.0,208.3897,208.4072,208.3373,208.3373,297672.0
2017-05-02 10:10:00,238.41,238.47,238.34,238.42,388753.0,208.346,208.3985,208.2849,208.3548,388753.0
2017-05-02 10:15:00,238.42,238.5,238.4,238.49,656927.0,208.3548,208.4247,208.3373,208.416,656927.0
2017-05-02 10:20:00,238.49,238.53,238.47,238.5,343932.0,208.416,208.4509,208.3985,208.4247,343932.0
2017-05-02 10:25:00,238.51,238.56,238.47,238.52,758529.0,208.4334,208.4771,208.3985,208.4422,758529.0
2017-05-02 10:30:00,238.52,238.56,238.46,238.49,549674.0,208.4422,208.4771,208.3897,208.416,549674.0
2017-05-02 10:35:00,238.49,238.52,238.42,238.43,262379.0,208.416,208.4422,208.3548,208.3635,262379.0
2017-05-02 10:40:00,238.43,238.51,238.42,238.5,243054.0,208.3635,208.4334,208.3548,208.4247,243054.0
2017-05-02 10:45:00,238.51,238.62,238.47,238.53,447361.0,208.4334,208.5296,208.3985,208.4509,447361.0
2017-05-02 10:50:00,238.53,238.56,238.49,238.53,609879.0,208.4509,208.4771,208.416,208.4509,609879.0
2017-05-02 10:55:00,238.52,238.55,238.43,238.47,365087.0,208.4422,208.4684,208.3635,208.3985,365087.0
2017-05-02 11:00:00,238.47,238.55,238.45,238.53,243059.0,208.3985,208.4684,208.381,208.4509,243059.0
2017-05-02 11:05:00,238.53,238.55,238.45,238.46,326454.0,208.4509,208.4684,208.381,208.3897,326454.0
2017-05-02 11:10:00,238.45,238.53,238.45,238.52,331234.0,208.381,208.4509,208.381,208.4422,331234.0
2017-05-02 11:15:00,238.51,238.52,238.45,238.49,279740.0,208.4334,208.4422,208.381,208.416,279740.0
2017-05-02 11:20:00,238.5,238.52,238.4,238.41,495693.0,208.4247,208.4422,208.3373,208.346,495693.0
2017-05-02 11:25:00,238.41,238.5,238.38,238.47,534193.0,208.346,208.4247,208.3198,208.3985,534193.0
2017-05-02 11:30:00,238.48,238.57,238.43,238.56,443817.0,208.4072,208.4859,208.3635,208.4771,443817.0
2017-05-02 11:35:00,238.56,238.6,238.53,238.58,403306.0,208.4771,208.5121,208.4509,208.4946,403306.0
2017-05-02 11:40:00,238.58,238.62,238.56,238.58,229990.0,208.4946,208.5296,208.4771,208.4946,229990.0
2017-05-02 11:45:00,238.59,238.59,238.54,238.56,219218.0,208.5033,208.5033,208.4596,208.4771,219218.0
2017-05-02 11:50:00,238.56,238.59,238.51,238.52,290389.0,208.4771,208.5033,208.4334,208.4422,290389.0
2017-05-02 11:55:00,238.52,238.59,238.5,238.56,342263.0,208.4422,208.5033,208.4247,208.4771,342263.0
2017-05-02 12:00:00,238.57,238.8,238.56,238.71,1033274.0,208.4859,208.6869,208.4771,208.6082,1033274.0
2017-05-02 12:05:00,238.71,238.77,238.68,238.71,520184.0,208.6082,208.6606,208.582,208.6082,520184.0
2017-05-02 12:10:00,238.72,238.75,238.68,238.72,540390.0,208.6169,208.6432,208.582,208.6169,540390.0
2017-05-02 12:15:00,238.73,238.8,238.68,238.76,506668.0,208.6257,208.6869,208.582,208.6519,506668.0
2017-05-02 12:20:00,238.77,238.83,238.75,238.78,366569.0,208.6606,208.7131,208.6432,208.6694,366569.0
2017-05-02 12:25:00,238.79,238.83,238.77,238.79,292580.0,208.6781,208.7131,208.6606,208.6781,292580.0
2017-05-02 12:30:00,238.79,238.85,238.78,238.8,224668.0,208.6781,208.7306,208.6694,208.6869,224668.0
2017-05-02 12:35:00,238.8,238.89,238.8,238.86,497791.0,208.6869,208.7655,208.6869,208.7393,497791.0
2017-05-02 12:40:00,238.87,238.9,238.83,238.87,255471.0,208.748,208.7743,208.7131,208.748,255471.0
2017-05-02 12:45:00,238.87,238.89,238.84,238.85,147351.0,208.748,208.7655,208.7218,208.7306,147351.0
2017-05-02 12:50:00,238.86,238.86,238.77,238.8,229883.0,208.7393,208.7393,208.6606,208.6869,229883.0
2017-05-02 12:55:00,238.81,238.85,238.78,238.82,127641.0,208.6956,208.7306,208.6694,208.7043,127641.0
2017-05-02 13:00:00,238.82,238.84,238.76,238.76,265330.0,208.7043,208.7218,208.6519,208.6519,265330.0
2017-05-02 13:05:00,238.77,238.8,238.75,238.78,326877.0,208.6606,208.6869,208.6432,208.6694,326877.0
2017-05-02 13:10:00,238.79,238.8,238.74,238.78,216799.0,208.6781,208.6869,208.6344,208.6694,216799.0
2017-05-02 13:15:00,238.78,238.89,238.76,238.89,324796.0,208.6694,208.7655,208.6519,208.7655,324796.0
2017-05-02 13:20:00,238.89,238.9,238.79,238.8,225954.0,208.7655,208.7743,208.6781,208.6869,225954.0
2017-05-02 13:25:00,238.8,238.85,238.75,238.77,214780.0,208.6869,208.7306,208.6432,208.6606,214780.0
2017-05-02 13:30:00,238.77,238.8,238.75,238.77,251212.0,208.6606,208.6869,208.6432,208.6606,251212.0
2017-05-02 13:35:00,238.77,238.79,238.75,238.78,94760.0,208.6606,208.6781,208.6432,208.6694,94760.0
2017-05-02 13:40:00,238.78,238.79,238.72,238.79,385933.0,208.6694,208.6781,208.6169,208.6781,385933.0
2017-05-02 13:45:00,238.78,238.79,238.72,238.75,187052.0,208.6694,208.6781,208.6169,208.6432,187052.0
2017-05-02 13:50:00,238.76,238.77,238.66,238.69,689467.0,208.6519,208.6606,208.5645,208.5907,689467.0
2017-05-02 13:55:00,238.69,238.7,238.63,238.66,296479.0,208.5907,208.5995,208.5383,208.5645,296479.0
2017-05-02 14:00:00,238.66,238.74,238.63,238.74,621889.0,208.5645,208.6344,208.5383,208.6344,621889.0
2017-05-02 14:05:00,238.74,238.74,238.67,238.71,555668.0,208.6344,208.6344,208.5733,208.6082,555668.0
2017-05-02 14:10:00,238.71,238.76,238.67,238.74,446333.0,208.6082,208.6519,208.5733,208.6344,446333.0
2017-05-02 14:15:00,238.74,238.78,238.73,238.75,221080.0,208.6344,208.6694,208.6257,208.6432,221080.0
2017-05-02 14:20:00,238.75,238.77,238.7,238.73,267552.0,208.6432,208.6606,208.5995,208.6257,267552.0
2017-05-02 14:25:00,238.73,238.75,238.63,238.66,309343.0,208.6257,208.6432,208.5383,208.5645,309343.0
2017-05-02 14:30:00,238.65,238.67,238.62,238.64,312354.0,208.5558,208.5733,208.5296,208.547,312354.0
2017-05-02 14:35:00,238.63,238.64,238.53,238.55,661051.0,208.5383,208.547,208.4509,208.4684,661051.0
2017-05-02 14:40:00,238.56,238.6,238.52,238.58,301894.0,208.4771,208.5121,208.4422,208.4946,301894.0
2017-05-02 14:45:00,238.58,238.6,238.48,238.48,508150.0,208.4946,208.5121,208.4072,208.4072,508150.0
2017-05-02 14:50:00,238.48,238.5,238.39,238.4,572309.0,208.4072,208.4247,208.3286,208.3373,572309.0
2017-05-02 14:55:00,238.39,238.49,238.39,238.46,400656.0,208.3286,208.416,208.3286,208.3897,400656.0
2017-05-02 15:00:00,238.46,238.47,238.41,238.43,272558.0,208.3897,208.3985,208.346,208.3635,272558.0
2017-05-02 15:05:00,238.43,238.51,238.38,238.49,547215.0,208.3635,208.4334,208.3198,208.416,547215.0
2017-05-02 15:10:00,238.48,238.55,238.45,238.53,414721.0,208.4072,208.4684,208.381,208.4509,414721.0
2017-05-02 15:15:00,238.53,238.57,238.5,238.53,449874.0,208.4509,208.4859,208.4247,208.4509,449874.0
2017-05-02 15:20:00,238.53,238.58,238.52,238.56,325829.0,208.4509,208.4946,208.4422,208.4771,325829.0
2017-05-02 15:25:00,238.55,238.59,238.52,238.52,377109.0,208.4684,208.5033,208.4422,208.4422,377109.0
2017-05-02 15:30:00,238.52,238.58,238.49,238.52,696798.0,208.4422,208.4946,208.416,208.4422,696798.0
2017-05-02 15:35:00,238.53,238.57,238.49,238.57,1065927.0,208.4509,208.4859,208.416,208.4859,1065927.0
2017-05-02 15:40:00,238.56,238.6,238.54,238.59,878898.0,208.4771,208.5121,208.4596,208.5033,878898.0
2017-05-02 15:45:00,238.59,238.6,238.54,238.56,746824.0,208.5033,208.5121,208.4596,208.4771,746824.0
2017-05-02 15:50:00,238.56,238.72,238.56,238.69,1258541.0,208.4771,208.6169,208.4771,208.5907,1258541.0
2017-05-02 15:55:00,238.68,238.81,238.65,238.79,3227208.0,208.582,208.6956,208.5558,208.6781,3227208.0
2017-05-03 09:30:00,238.32,238.33,238.17,238.29,1940089.0,208.2674,208.2761,208.1363,208.2412,1940089.0
2017-05-03 09:35:00,238.29,238.38,238.26,238.27,977886.0,208.2412,208.3198,208.215,208.2237,977886.0
2017-05-03 09:40:00,238.28,238.37,238.26,238.36,684625.0,208.2324,208.3111,208.215,208.3023,684625.0
2017-05-03 09:45:00,238.37,238.49,238.35,238.39,693420.0,208.3111,208.416,208.2936,208.3286,693420.0
2017-05-03 09:50:00,238.39,238.48,238.34,238.43,594360.0,208.3286,208.4072,208.2849,208.3635,594360.0
2017-05-03 09:55:00,238.44,238.44,238.33,238.38,474778.0,208.3723,208.3723,208.2761,208.3198,474778.0
2017-05-03 10:00:00,238.37,238.47,238.22,238.34,949316.0,208.3111,208.3985,208.18,208.2849,949316.0
2017-05-03 10:05:00,238.34,238.36,238.09,238.12,1344711.0,208.2849,208.3023,208.0664,208.0926,1344711.0
2017-05-03 10:10:00,238.12,238.22,238.05,238.18,905206.0,208.0926,208.18,208.0314,208.145,905206.0
2017-05-03 10:15:00,238.18,238.37,238.14,238.32,1099939.0,208.145,208.3111,208.1101,208.2674,1099939.0
2017-05-03 10:20:00,238.32,238.38,238.3,238.37,365598.0,208.2674,208.3198,208.2499,208.3111,365598.0
2017-05-03 10:25:00,238.38,238.42,238.32,238.38,300165.0,208.3198,208.3548,208.2674,208.3198,300165.0
2017-05-03 10:30:00,238.37,238.39,238.3,238.35,420155.0,208.3111,208.3286,208.2499,208.2936,420155.0
2017-05-03 10:35:00,238.34,238.42,238.25,238.26,449632.0,208.2849,208.3548,208.2062,208.215,449632.0
2017-05-03 10:40:00,238.26,238.27,238.15,238.17,648746.0,208.215,208.2237,208.1188,208.1363,648746.0
2017-05-03 10:45:00,238.16,238.2,237.98,238.03,951803.0,208.1276,208.1625,207.9703,208.014,951803.0
2017-05-03 10:50:00,238.02,238.03,237.7,237.82,1430021.0,208.0052,208.014,207.7256,207.8304,1430021.0
2017-05-03 10:55:00,237.82,237.9,237.79,237.86,404861.0,207.8304,207.9004,207.8042,207.8654,404861.0
2017-05-03 11:00:00,237.87,237.98,237.86,237.88,633122.0,207.8741,207.9703,207.8654,207.8829,633122.0
2017-05-03 11:05:00,237.88,238.05,237.86,238.03,830731.0,207.8829,208.0314,207.8654,208.014,830731.0
2017-05-03 11:10:00,238.03,238.06,237.97,238.0,501156.0,208.014,208.0402,207.9615,207.9877,501156.0
2017-05-03 11:15:00,238.0,238.08,237.97,238.07,551595.0,207.9877,208.0577,207.9615,208.0489,551595.0
2017-05-03 11:20:00,238.08,238.21,238.07,238.15,672038.0,208.0577,208.1713,208.0489,208.1188,672038.0
2017-05-03 11:25:00,238.15,238.18,238.12,238.17,516355.0,208.1188,208.145,208.0926,208.1363,516355.0
2017-05-03 11:30:00,238.16,238.23,238.1,238.13,545046.0,208.1276,208.1887,208.0751,208.1013,545046.0
2017-05-03 11:35:00,238.13,238.23,238.12,238.2,387886.0,208.1013,208.1887,208.0926,208.1625,387886.0
2017-05-03 11:40:00,238.2,238.2,238.15,238.15,238839.0,208.1625,208.1625,208.1188,208.1188,238839.0
2017-05-03 11:45:00,238.15,238.28,238.14,238.27,296487.0,208.1188,208.2324,208.1101,208.2237,296487.0
2017-05-03 11:50:00,238.27,238.33,238.25,238.3,378545.0,208.2237,208.2761,208.2062,208.2499,378545.0
2017-05-03 11:55:00,238.3,238.37,238.28,238.31,373602.0,208.2499,208.3111,208.2324,208.2587,373602.0
2017-05-03 12:00:00,238.31,238.33,238.24,238.33,404751.0,208.2587,208.2761,208.1975,208.2761,404751.0
2017-05-03 12:05:00,238.33,238.37,238.28,238.32,211487.0,208.2761,208.3111,208.2324,208.2674,211487.0
2017-05-03 12:10:00,238.33,238.33,238.24,238.27,312471.0,208.2761,208.2761,208.1975,208.2237,312471.0
2017-05-03 12:15:00,238.28,238.32,238.26,238.3,273333.0,208.2324,208.2674,208.215,208.2499,273333.0
2017-05-03 12:20:00,238.3,238.31,238.25,238.25,247036.0,208.2499,208.2587,208.2062,208.2062,247036.0
2017-05-03 12:25:00,238.25,238.33,238.24,238.33,169738.0,208.2062,208.2761,208.1975,208.2761,169738.0
2017-05-03 12:30:00,238.33,238.35,238.28,238.3,229854.0,208.2761,208.2936,208.2324,208.2499,229854.0
2017-05-03 12:35:00,238.3,238.31,238.25,238.3,231973.0,208.2499,208.2587,208.2062,208.2499,231973.0
2017-05-03 12:40:00,238.31,238.35,238.2,238.27,456601.0,208.2587,208.2936,208.1625,208.2237,456601.0
2017-05-03 12:45:00,238.27,238.28,238.19,238.21,390707.0,208.2237,208.2324,208.1538,208.1713,390707.0
2017-05-03 12:50:00,238.2,238.21,238.15,238.2,338021.0,208.1625,208.1713,208.1188,208.1625,338021.0
2017-05-03 12:55:00,238.2,238.26,238.2,238.26,296610.0,208.1625,208.215,208.1625,208.215,296610.0
2017-05-03 13:00:00,238.25,238.32,238.25,238.31,424311.0,208.2062,208.2674,208.2062,208.2587,424311.0
2017-05-03 13:05:00,238.31,238.32,238.2,238.22,394703.0,208.2587,208.2674,208.1625,208.18,394703.0
2017-05-03 13:10:00,238.22,238.27,238.2,238.22,325953.0,208.18,208.2237,208.1625,208.18,325953.0
2017-05-03 13:15:00,238.23,238.25,238.17,238.19,408334.0,208.1887,208.2062,208.1363,208.1538,408334.0
2017-05-03 13:20:00,238.19,238.88,238.15,238.16,524506.0,208.1538,208.7568,208.1188,208.1276,524506.0
2017-05-03 13:25:00,238.16,238.16,238.01,238.09,673736.0,208.1276,208.1276,207.9965,208.0664,673736.0
2017-05-03 13:30:00,238.09,238.14,238.07,238.08,272992.0,208.0664,208.1101,208.0489,208.0577,272992.0
2017-05-03 13:35:00,238.08,238.11,238.05,238.11,217486.0,208.0577,208.0839,208.0314,208.0839,217486.0
2017-05-03 13:40:00,238.1,238.12,238.05,238.11,350685.0,208.0751,208.0926,208.0314,208.0839,350685.0
2017-05-03 13:45:00,238.11,238.13,238.05,238.06,248761.0,208.0839,208.1013,208.0314,208.0402,248761.0
2017-05-03 13:50:00,238.06,238.17,238.06,238.14,381032.0,208.0402,208.1363,208.0402,208.1101,381032.0
2017-05-03 13:55:00,238.15,238.25,238.13,238.21,418744.0,208.1188,208.2062,208.1013,208.1713,418744.0
2017-05-03 14:00:00,238.19,238.39,238.16,238.36,969404.0,208.1538,208.3286,208.1276,208.3023,969404.0
2017-05-03 14:05:00,238.36,238.55,238.35,238.37,1086222.0,208.3023,208.4684,208.2936,208.3111,1086222.0
2017-05-03 14:10:00,238.37,238.42,238.32,238.36,687839.0,208.3111,208.3548,208.2674,208.3023,687839.0
2017-05-03 14:15:00,238.36,238.39,238.04,238.14,1448562.0,208.3023,208.3286,208.0227,208.1101,1448562.0
2017-05-03 14:20:00,238.14,238.27,238.13,238.25,468394.0,208.1101,208.2237,208.1013,208.2062,468394.0
2017-05-03 14:25:00,238.25,238.29,238.11,238.2,527048.0,208.2062,208.2412,208.0839,208.1625,527048.0
2017-05-03 14:30:00,238.2,238.25,238.12,238.23,437896.0,208.1625,208.2062,208.0926,208.1887,437896.0
2017-05-03 14:35:00,238.22,238.26,238.16,238.24,265010.0,208.18,208.215,208.1276,208.1975,265010.0
2017-05-03 14:40:00,238.23,238.4,238.23,238.38,708131.0,208.1887,208.3373,208.1887,208.3198,708131.0
2017-05-03 14:45:00,238.37,238.4,238.3,238.39,497858.0,208.3111,208.3373,208.2499,208.3286,497858.0
2017-05-03 14:50:00,238.4,238.47,238.39,238.45,404841.0,208.3373,208.3985,208.3286,208.381,404841.0
2017-05-03 14:55:00,238.45,238.48,238.41,238.44,375378.0,208.381,208.4072,208.346,208.3723,375378.0
2017-05-03 15:00:00,238.44,238.61,238.37,238.54,853639.0,208.3723,208.5208,208.3111,208.4596,853639.0
2017-05-03 15:05:00,238.54,238.56,238.44,238.49,614437.0,208.4596,208.4771,208.3723,208.416,614437.0
2017-05-03 15:10:00,238.49,238.51,238.37,238.42,363015.0,208.416,208.4334,208.3111,208.3548,363015.0
2017-05-03 15:15:00,238.43,238.45,238.34,238.39,241868.0,208.3635,208.381,208.2849,208.3286,241868.0
2017-05-03 15:20:00,238.39,238.46,238.36,238.43,262084.0,208.3286,208.3897,208.3023,208.3635,262084.0
2017-05-03 15:25:00,238.43,238.44,238.32,238.42,681391.0,208.3635,208.3723,208.2674,208.3548,681391.0
2017-05-03 15:30:00,238.42,238.5,238.39,238.48,638237.0,208.3548,208.4247,208.3286,208.4072,638237.0
2017-05-03 15:35:00,238.49,238.54,238.43,238.49,681509.0,208.416,208.4596,208.3635,208.416,681509.0
2017-05-03 15:40:00,238.49,238.54,238.46,238.52,395447.0,208.416,208.4596,208.3897,208.4422,395447.0
2017-05-03 15:45:00,238.51,238.61,238.5,238.59,819657.0,208.4334,208.5208,208.4247,208.5033,819657.0
2017-05-03 15:50:00,238.6,238.72,238.59,238.71,1299766.0,208.5121,208.6169,208.5033,208.6082,1299766.0
2017-05-03 15:55:00,238.7,238.74,238.46,238.52,3801016.0,208.5995,208.6344,208.3897,208.4422,3801016.0
2017-05-04 09:30:00,238.83,238.93,238.71,238.74,1196864.0,208.7131,208.8005,208.6082,208.6344,1196864.0
2017-05-04 09:35:00,238.74,238.77,238.52,238.58,676136.0,208.6344,208.6606,208.4422,208.4946,676136.0
2017-05-04 09:40:00,238.58,238.64,238.49,238.59,703579.0,208.4946,208.547,208.416,208.5033,703579.0
2017-05-04 09:45:00,238.6,238.63,238.4,238.46,709595.0,208.5121,208.5383,208.3373,208.3897,709595.0
2017-05-04 09:50:00,238.46,238.47,238.28,238.28,1009165.0,208.3897,208.3985,208.2324,208.2324,1009165.0
2017-05-04 09:55:00,238.3,238.45,238.27,238.41,600313.0,208.2499,208.381,208.2237,208.346,600313.0
2017-05-04 10:00:00,238.42,238.58,238.37,238.53,897914.0,208.3548,208.4946,208.3111,208.4509,897914.0
2017-05-04 10:05:00,238.52,238.61,238.47,238.58,782221.0,208.4422,208.5208,208.3985,208.4946,782221.0
2017-05-04 10:10:00,238.59,238.61,238.47,238.55,786494.0,208.5033,208.5208,208.3985,208.4684,786494.0
2017-05-04 10:15:00,238.56,238.71,238.54,238.71,605999.0,208.4771,208.6082,208.4596,208.6082,605999.0
2017-05-04 10:20:00,238.7,238.75,238.66,238.71,400226.0,208.5995,208.6432,208.5645,208.6082,400226.0
2017-05-04 10:25:00,238.7,238.84,238.69,238.77,478570.0,208.5995,208.7218,208.5907,208.6606,478570.0
2017-05-04 10:30:00,238.78,238.84,238.69,238.77,865947.0,208.6694,208.7218,208.5907,208.6606,865947.0
2017-05-04 10:35:00,238.77,238.83,238.69,238.78,506797.0,208.6606,208.7131,208.5907,208.6694,506797.0
2017-05-04 10:40:00,238.77,238.77,238.62,238.72,738595.0,208.6606,208.6606,208.5296,208.6169,738595.0
2017-05-04 10:45:00,238.71,238.74,238.65,238.67,362778.0,208.6082,208.6344,208.5558,208.5733,362778.0
2017-05-04 10:50:00,238.67,238.7,238.5,238.5,500908.0,208.5733,208.5995,208.4247,208.4247,500908.0
2017-05-04 10:55:00,238.5,238.58,238.41,238.58,535292.0,208.4247,208.4946,208.346,208.4946,535292.0
2017-05-04 11:00:00,238.58,238.64,238.51,238.64,301003.0,208.4946,208.547,208.4334,208.547,301003.0
2017-05-04 11:05:00,238.63,238.64,238.52,238.53,390184.0,208.5383,208.547,208.4422,208.4509,390184.0
2017-05-04 11:10:00,238.52,238.58,238.5,238.53,687842.0,208.4422,208.4946,208.4247,208.4509,687842.0
2017-05-04 11:15:00,238.52,238.6,238.45,238.6,324807.0,208.4422,208.5121,208.381,208.5121,324807.0
2017-05-04 11:20:00,238.6,238.66,238.59,238.65,502170.0,208.5121,208.5645,208.5033,208.5558,502170.0
2017-05-04 11:25:00,238.65,238.66,238.54,238.56,558185.0,208.5558,208.5645,208.4596,208.4771,558185.0
2017-05-04 11:30:00,238.58,238.65,238.53,238.65,343761.0,208.4946,208.5558,208.4509,208.5558,343761.0
2017-05-04 11:35:00,238.65,238.78,238.64,238.77,617952.0,208.5558,208.6694,208.547,208.6606,617952.0
2017-05-04 11:40:00,238.78,238.84,238.73,238.83,578482.0,208.6694,208.7218,208.6257,208.7131,578482.0
2017-05-04 11:45:00,238.83,238.84,238.76,238.8,410289.0,208.7131,208.7218,208.6519,208.6869,410289.0
2017-05-04 11:50:00,238.81,238.82,238.7,238.72,335014.0,208.6956,208.7043,208.5995,208.6169,335014.0
2017-05-04 11:55:00,238.72,238.76,238.44,238.49,860040.0,208.6169,208.6519,208.3723,208.416,860040.0
2017-05-04 12:00:00,238.5,238.54,238.23,238.24,1174355.0,208.4247,208.4596,208.1887,208.1975,1174355.0
2017-05-04 12:05:00,238.25,238.34,238.22,238.22,741877.0,208.2062,208.2849,208.18,208.18,741877.0
2017-05-04 12:10:00,238.22,238.24,238.03,238.03,1037317.0,208.18,208.1975,208.014,208.014,1037317.0
2017-05-04 12:15:00,238.03,238.09,237.78,237.81,1132948.0,208.014,208.0664,207.7955,207.8217,1132948.0
2017-05-04 12:20:00,237.82,238.06,237.81,238.04,1061460.0,207.8304,208.0402,207.8217,208.0227,1061460.0
2017-05-04 12:25:00,238.04,238.1,237.97,238.06,545959.0,208.0227,208.0751,207.9615,208.0402,545959.0
2017-05-04 12:30:00,238.06,238.11,238.02,238.08,606369.0,208.0402,208.0839,208.0052,208.0577,606369.0
2017-05-04 12:35:00,238.07,238.17,238.0,238.17,630673.0,208.0489,208.1363,207.9877,208.1363,630673.0
2017-05-04 12:40:00,238.17,238.21,238.14,238.2,389638.0,208.1363,208.1713,208.1101,208.1625,389638.0
2017-05-04 12:45:00,238.2,238.38,238.17,238.34,795544.0,208.1625,208.3198,208.1363,208.2849,795544.0
2017-05-04 12:50:00,238.35,238.46,238.31,238.43,407571.0,208.2936,208.3897,208.2587,208.3635,407571.0
2017-05-04 12:55:00,238.44,238.56,238.41,238.5,494183.0,208.3723,208.4771,208.346,208.4247,494183.0
2017-05-04 13:00:00,238.5,238.56,238.46,238.56,682044.0,208.4247,208.4771,208.3897,208.4771,682044.0
2017-05-04 13:05:00,238.55,238.61,238.49,238.5,432054.0,208.4684,208.5208,208.416,208.4247,432054.0
2017-05-04 13:10:00,238.5,238.53,238.43,238.44,354507.0,208.4247,208.4509,208.3635,208.3723,354507.0
2017-05-04 13:15:00,238.44,238.48,238.36,238.39,678128.0,208.3723,208.4072,208.3023,208.3286,678128.0
2017-05-04 13:20:00,238.39,238.45,238.37,238.37,539011.0,208.3286,208.381,208.3111,208.3111,539011.0
2017-05-04 13:25:00,238.37,238.42,238.36,238.4,211472.0,208.3111,208.3548,208.3023,208.3373,211472.0
2017-05-04 13:30:00,238.4,238.41,238.3,238.36,360508.0,208.3373,208.346,208.2499,208.3023,360508.0
2017-05-04 13:35:00,238.36,238.44,238.32,238.38,307720.0,208.3023,208.3723,208.2674,208.3198,307720.0
2017-05-04 13:40:00,238.38,238.39,238.33,238.38,202205.0,208.3198,208.3286,208.2761,208.3198,202205.0
2017-05-04 13:45:00,238.38,238.66,238.37,238.64,586944.0,208.3198,208.5645,208.3111,208.547,586944.0
2017-05-04 13:50:00,238.64,238.64,238.43,238.49,304299.0,208.547,208.547,208.3635,208.416,304299.0
2017-05-04 13:55:00,238.5,238.54,238.45,238.52,190580.0,208.4247,208.4596,208.381,208.4422,190580.0
2017-05-04 14:00:00,238.53,238.66,238.5,238.61,538805.0,208.4509,208.5645,208.4247,208.5208,538805.0
2017-05-04 14:05:00,238.6,238.63,238.56,238.61,399493.0,208.5121,208.5383,208.4771,208.5208,399493.0
2017-05-04 14:10:00,238.62,238.66,238.51,238.65,297610.0,208.5296,208.5645,208.4334,208.5558,297610.0
2017-05-04 14:15:00,238.65,238.74,238.43,238.43,1126282.0,208.5558,208.6344,208.3635,208.3635,1126282.0
2017-05-04 14:20:00,238.44,238.44,238.21,238.42,947623.0,208.3723,208.3723,208.1713,208.3548,947623.0
2017-05-04 14:25:00,238.41,238.6,238.4,238.58,586034.0,208.346,208.5121,208.3373,208.4946,586034.0
2017-05-04 14:30:00,238.57,238.66,238.54,238.62,427089.0,208.4859,208.5645,208.4596,208.5296,427089.0
2017-05-04 14:35:00,238.62,238.66,238.51,238.63,399265.0,208.5296,208.5645,208.4334,208.5383,399265.0
2017-05-04 14:40:00,238.63,238.72,238.6,238.65,388866.0,208.5383,208.6169,208.5121,208.5558,388866.0
2017-05-04 14:45:00,238.64,238.77,238.63,238.73,323876.0,208.547,208.6606,208.5383,208.6257,323876.0
2017-05-04 14:50:00,238.73,238.74,238.62,238.63,277898.0,208.6257,208.6344,208.5296,208.5383,277898.0
2017-05-04 14:55:00,238.64,238.66,238.43,238.5,497780.0,208.547,208.5645,208.3635,208.4247,497780.0
2017-05-04 15:00:00,238.5,238.59,238.42,238.58,397121.0,208.4247,208.5033,208.3548,208.4946,397121.0
2017-05-04 15:05:00,238.59,238.61,238.49,238.49,305307.0,208.5033,208.5208,208.416,208.416,305307.0
2017-05-04 15:10:00,238.5,238.57,238.4,238.52,459213.0,208.4247,208.4859,208.3373,208.4422,459213.0
2017-05-04 15:15:00,238.51,238.65,238.49,238.59,203041.0,208.4334,208.5558,208.416,208.5033,203041.0
2017-05-04 15:20:00,238.59,238.64,238.58,238.61,240856.0,208.5033,208.547,208.4946,208.5208,240856.0
2017-05-04 15:25:00,238.6,238.62,238.53,238.56,211547.0,208.5121,208.5296,208.4509,208.4771,211547.0
2017-05-04 15:30:00,238.55,238.68,238.53,238.6,589260.0,208.4684,208.582,208.4509,208.5121,589260.0
2017-05-04 15:35:00,238.59,238.65,238.54,238.64,402788.0,208.5033,208.5558,208.4596,208.547,402788.0
2017-05-04 15:40:00,238.64,238.69,238.57,238.69,480358.0,208.547,208.5907,208.4859,208.5907,480358.0
2017-05-04 15:45:00,238.68,238.69,238.6,238.63,643759.0,208.582,208.5907,208.5121,208.5383,643759.0
2017-05-04 15:50:00,238.62,238.8,238.62,238.72,1733654.0,208.5296,208.6869,208.5296,208.6169,1733654.0
2017-05-04 15:55:00,238.71,238.76,238.66,238.75,2158555.0,208.6082,208.6519,208.5645,208.6432,2158555.0
2017-05-05 09:30:00,239.18,239.31,239.11,239.16,1159168.0,209.0189,209.1325,208.9578,209.0015,1159168.0
2017-05-05 09:35:00,239.16,239.17,239.01,239.12,754209.0,209.0015,209.0102,208.8704,208.9665,754209.0
2017-05-05 09:40:00,239.13,239.14,238.88,238.93,931224.0,208.9752,208.984,208.7568,208.8005,931224.0
2017-05-05 09:45:00,238.93,239.01,238.86,238.92,652351.0,208.8005,208.8704,208.7393,208.7917,652351.0
2017-05-05 09:50:00,238.93,239.06,238.91,238.93,545252.0,208.8005,208.9141,208.783,208.8005,545252.0
2017-05-05 09:55:00,238.92,238.95,238.84,238.86,591344.0,208.7917,208.8179,208.7218,208.7393,591344.0
2017-05-05 10:00:00,238.84,238.93,238.82,238.9,579740.0,208.7218,208.8005,208.7043,208.7743,579740.0
2017-05-05 10:05:00,238.91,239.01,238.89,239.0,449216.0,208.783,208.8704,208.7655,208.8616,449216.0
2017-05-05 10:10:00,239.0,239.06,238.91,238.98,517813.0,208.8616,208.9141,208.783,208.8442,517813.0
2017-05-05 10:15:00,238.98,239.01,238.89,238.94,286783.0,208.8442,208.8704,208.7655,208.8092,286783.0
2017-05-05 10:20:00,238.93,239.04,238.91,238.96,357669.0,208.8005,208.8966,208.783,208.8267,357669.0
2017-05-05 10:25:00,238.96,238.96,238.73,238.88,613866.0,208.8267,208.8267,208.6257,208.7568,613866.0
2017-05-05 10:30:00,238.88,238.96,238.7,238.71,504540.0,208.7568,208.8267,208.5995,208.6082,504540.0
2017-05-05 10:35:00,238.71,238.84,238.68,238.83,329039.0,208.6082,208.7218,208.582,208.7131,329039.0
2017-05-05 10:40:00,238.83,238.86,238.75,238.86,296677.0,208.7131,208.7393,208.6432,208.7393,296677.0
2017-05-05 10:45:00,238.86,238.96,238.83,238.91,476984.0,208.7393,208.8267,208.7131,208.783,476984.0
2017-05-05 10:50:00,238.91,238.95,238.88,238.9,323625.0,208.783,208.8179,208.7568,208.7743,323625.0
2017-05-05 10:55:00,238.9,238.92,238.83,238.9,420201.0,208.7743,208.7917,208.7131,208.7743,420201.0
2017-05-05 11:00:00,238.89,238.99,238.88,238.97,392984.0,208.7655,208.8529,208.7568,208.8354,392984.0
2017-05-05 11:05:00,238.98,238.99,238.83,238.85,309078.0,208.8442,208.8529,208.7131,208.7306,309078.0
2017-05-05 11:10:00,238.86,238.92,238.83,238.9,233914.0,208.7393,208.7917,208.7131,208.7743,233914.0
2017-05-05 11:15:00,238.9,238.97,238.89,238.96,467378.0,208.7743,208.8354,208.7655,208.8267,467378.0
2017-05-05 11:20:00,238.96,238.99,238.8,238.83,496728.0,208.8267,208.8529,208.6869,208.7131,496728.0
2017-05-05 11:25:00,238.83,238.93,238.78,238.8,405332.0,208.7131,208.8005,208.6694,208.6869,405332.0
2017-05-05 11:30:00,238.81,238.93,238.78,238.9,237366.0,208.6956,208.8005,208.6694,208.7743,237366.0
2017-05-05 11:35:00,238.91,238.93,238.85,238.92,370522.0,208.783,208.8005,208.7306,208.7917,370522.0
2017-05-05 11:40:00,238.91,238.97,238.89,238.96,367508.0,208.783,208.8354,208.7655,208.8267,367508.0
2017-05-05 11:45:00,238.96,239.02,238.94,239.01,583929.0,208.8267,208.8791,208.8092,208.8704,583929.0
2017-05-05 11:50:00,239.01,239.05,238.95,239.05,386792.0,208.8704,208.9053,208.8179,208.9053,386792.0
2017-05-05 11:55:00,239.05,239.09,238.98,239.05,348925.0,208.9053,208.9403,208.8442,208.9053,348925.0
2017-05-05 12:00:00,239.06,239.12,239.03,239.09,363744.0,208.9141,208.9665,208.8879,208.9403,363744.0
2017-05-05 12:05:00,239.09,239.1,238.99,239.02,418267.0,208.9403,208.949,208.8529,208.8791,418267.0
2017-05-05 12:10:00,239.01,239.03,238.96,239.01,205858.0,208.8704,208.8879,208.8267,208.8704,205858.0
2017-05-05 12:15:00,239.01,239.01,238.94,238.96,254322.0,208.8704,208.8704,208.8092,208.8267,254322.0
2017-05-05 12:20:00,238.97,239.01,238.92,238.93,241320.0,208.8354,208.8704,208.7917,208.8005,241320.0
2017-05-05 12:25:00,238.93,238.98,238.9,238.91,244169.0,208.8005,208.8442,208.7743,208.783,244169.0
2017-05-05 12:30:00,238.92,238.92,238.71,238.79,795354.0,208.7917,208.7917,208.6082,208.6781,795354.0
2017-05-05 12:35:00,238.79,238.87,238.78,238.84,283206.0,208.6781,208.748,208.6694,208.7218,283206.0
2017-05-05 12:40:00,238.83,238.92,238.82,238.9,411908.0,208.7131,208.7917,208.7043,208.7743,411908.0
2017-05-05 12:45:00,238.9,238.93,238.86,238.93,245080.0,208.7743,208.8005,208.7393,208.8005,245080.0
2017-05-05 12:50:00,238.94,238.94,238.86,238.91,355738.0,208.8092,208.8092,208.7393,208.783,355738.0
2017-05-05 12:55:00,238.91,238.95,238.85,238.95,239053.0,208.783,208.8179,208.7306,208.8179,239053.0
2017-05-05 13:00:00,238.95,239.0,238.92,238.97,290974.0,208.8179,208.8616,208.7917,208.8354,290974.0
2017-05-05 13:05:00,238.97,238.99,238.9,238.94,475633.0,208.8354,208.8529,208.7743,208.8092,475633.0
2017-05-05 13:10:00,238.94,238.96,238.85,238.89,238007.0,208.8092,208.8267,208.7306,208.7655,238007.0
2017-05-05 13:15:00,238.89,238.92,238.85,238.91,273095.0,208.7655,208.7917,208.7306,208.783,273095.0
2017-05-05 13:20:00,238.91,239.0,238.9,238.98,439118.0,208.783,208.8616,208.7743,208.8442,439118.0
2017-05-05 13:25:00,238.98,239.01,238.96,238.98,430624.0,208.8442,208.8704,208.8267,208.8442,430624.0
2017-05-05 13:30:00,238.98,239.01,238.95,238.96,230451.0,208.8442,208.8704,208.8179,208.8267,230451.0
2017-05-05 13:35:00,238.96,239.01,238.95,239.01,308529.0,208.8267,208.8704,208.8179,208.8704,308529.0
2017-05-05 13:40:00,239.01,239.05,238.99,239.01,247209.0,208.8704,208.9053,208.8529,208.8704,247209.0
2017-05-05 13:45:00,239.0,239.07,238.99,239.06,252306.0,208.8616,208.9228,208.8529,208.9141,252306.0
2017-05-05 13:50:00,239.06,239.09,239.04,239.08,251848.0,208.9141,208.9403,208.8966,208.9316,251848.0
2017-05-05 13:55:00,239.09,239.12,239.07,239.1,556567.0,208.9403,208.9665,208.9228,208.949,556567.0
2017-05-05 14:00:00,239.11,239.25,239.07,239.2,517871.0,208.9578,209.0801,208.9228,209.0364,517871.0
2017-05-05 14:05:00,239.2,239.2,239.12,239.18,432027.0,209.0364,209.0364,208.9665,209.0189,432027.0
2017-05-05 14:10:00,239.18,239.19,239.07,239.11,337549.0,209.0189,209.0277,208.9228,208.9578,337549.0
2017-05-05 14:15:00,239.12,239.19,239.09,239.11,310867.0,208.9665,209.0277,208.9403,208.9578,310867.0
2017-05-05 14:20:00,239.11,239.15,239.05,239.13,351858.0,208.9578,208.9927,208.9053,208.9752,351858.0
2017-05-05 14:25:00,239.14,239.18,239.11,239.12,268695.0,208.984,209.0189,208.9578,208.9665,268695.0
2017-05-05 14:30:00,239.13,239.18,239.1,239.11,265539.0,208.9752,209.0189,208.949,208.9578,265539.0
2017-05-05 14:35:00,239.11,239.18,239.1,239.14,247776.0,208.9578,209.0189,208.949,208.984,247776.0
2017-05-05 14:40:00,239.14,239.21,239.12,239.17,369763.0,208.984,209.0452,208.9665,209.0102,369763.0
2017-05-05 14:45:00,239.18,239.39,239.17,239.33,963237.0,209.0189,209.2025,209.0102,209.15,963237.0
2017-05-05 14:50:00,239.33,239.36,239.26,239.31,683491.0,209.15,209.1762,209.0889,209.1325,683491.0
2017-05-05 14:55:00,239.3,239.31,239.23,239.24,403304.0,209.1238,209.1325,209.0626,209.0714,403304.0
2017-05-05 15:00:00,239.24,239.26,239.15,239.24,691254.0,209.0714,209.0889,208.9927,209.0714,691254.0
2017-05-05 15:05:00,239.24,239.4,239.23,239.34,1105675.0,209.0714,209.2112,209.0626,209.1588,1105675.0
2017-05-05 15:10:00,239.35,239.41,239.31,239.37,996674.0,209.1675,209.2199,209.1325,209.185,996674.0
2017-05-05 15:15:00,239.37,239.38,239.27,239.36,656059.0,209.185,209.1937,209.0976,209.1762,656059.0
2017-05-05 15:20:00,239.36,239.37,239.3,239.35,416527.0,209.1762,209.185,209.1238,209.1675,416527.0
2017-05-05 15:25:00,239.35,239.39,239.32,239.34,483324.0,209.1675,209.2025,209.1413,209.1588,483324.0
2017-05-05 15:30:00,239.34,239.4,239.33,239.38,921566.0,209.1588,209.2112,209.15,209.1937,921566.0
2017-05-05 15:35:00,239.37,239.45,239.37,239.39,1127855.0,209.185,209.2549,209.185,209.2025,1127855.0
2017-05-05 15:40:00,239.4,239.45,239.35,239.38,1404358.0,209.2112,209.2549,209.1675,209.1937,1404358.0
2017-05-05 15:45:00,239.38,239.53,239.37,239.5,2135820.0,209.1937,209.3248,209.185,209.2986,2135820.0
2017-05-05 15:50:00,239.5,239.59,239.5,239.58,1877444.0,209.2986,209.3772,209.2986,209.3685,1877444.0
2017-05-05 15:55:00,239.58,239.72,239.56,239.71,4321874.0,209.3685,209.4908,209.351,209.4821,4321874.0
2017-05-08 09:30:00,239.76,239.9,239.7,239.82,1462558.0,209.5258,209.6481,209.4734,209.5782,1462558.0
2017-05-08 09:35:00,239.82,239.92,239.48,239.48,1395313.0,209.5782,209.6656,209.2811,209.2811,1395313.0
2017-05-08 09:40:00,239.5,239.6,239.41,239.6,933638.0,209.2986,209.386,209.2199,209.386,933638.0
2017-05-08 09:45:00,239.6,239.64,239.48,239.49,630453.0,209.386,209.4209,209.2811,209.2899,630453.0
2017-05-08 09:50:00,239.48,239.54,239.44,239.49,482265.0,209.2811,209.3335,209.2462,209.2899,482265.0
2017-05-08 09:55:00,239.49,239.53,239.45,239.47,384724.0,209.2899,209.3248,209.2549,209.2724,384724.0
2017-05-08 10:00:00,239.46,239.59,239.45,239.57,770140.0,209.2636,209.3772,209.2549,209.3598,770140.0
2017-05-08 10:05:00,239.56,239.6,239.52,239.58,469972.0,209.351,209.386,209.3161,209.3685,469972.0
2017-05-08 10:10:00,239.57,239.58,239.41,239.45,500669.0,209.3598,209.3685,209.2199,209.2549,500669.0
2017-05-08 10:15:00,239.44,239.52,239.41,239.48,406691.0,209.2462,209.3161,209.2199,209.2811,406691.0
2017-05-08 10:20:00,239.48,239.52,239.41,239.45,312320.0,209.2811,209.3161,209.2199,209.2549,312320.0
2017-05-08 10:25:00,239.45,239.5,239.39,239.43,399423.0,209.2549,209.2986,209.2025,209.2374,399423.0
2017-05-08 10:30:00,239.44,239.53,239.37,239.51,763175.0,209.2462,209.3248,209.185,209.3073,763175.0
2017-05-08 10:35:00,239.51,239.53,239.45,239.49,397078.0,209.3073,209.3248,209.2549,209.2899,397078.0
2017-05-08 10:40:00,239.48,239.63,239.45,239.62,476933.0,209.2811,209.4122,209.2549,209.4035,476933.0
2017-05-08 10:45:00,239.62,239.62,239.54,239.54,317890.0,209.4035,209.4035,209.3335,209.3335,317890.0
2017-05-08 10:50:00,239.54,239.56,239.3,239.35,1048732.0,209.3335,209.351,209.1238,209.1675,1048732.0
2017-05-08 10:55:00,239.35,239.41,239.31,239.4,648093.0,209.1675,209.2199,209.1325,209.2112,648093.0
2017-05-08 11:00:00,239.4,239.47,239.37,239.42,382253.0,209.2112,209.2724,209.185,209.2287,382253.0
2017-05-08 11:05:00,239.42,239.46,239.39,239.39,356393.0,209.2287,209.2636,209.2025,209.2025,356393.0
2017-05-08 11:10:00,239.39,239.39,239.28,239.3,309798.0,209.2025,209.2025,209.1063,209.1238,309798.0
2017-05-08 11:15:00,239.3,239.37,239.28,239.32,784605.0,209.1238,209.185,209.1063,209.1413,784605.0
2017-05-08 11:20:00,239.31,239.33,239.17,239.22,528961.0,209.1325,209.15,209.0102,209.0539,528961.0
2017-05-08 11:25:00,239.22,239.26,239.19,239.23,513532.0,209.0539,209.0889,209.0277,209.0626,513532.0
2017-05-08 11:30:00,239.23,239.43,239.22,239.36,604659.0,209.0626,209.2374,209.0539,209.1762,604659.0
2017-05-08 11:35:00,239.37,239.48,239.33,239.46,523749.0,209.185,209.2811,209.15,209.2636,523749.0
2017-05-08 11:40:00,239.46,239.5,239.43,239.47,369603.0,209.2636,209.2986,209.2374,209.2724,369603.0
2017-05-08 11:45:00,239.46,239.5,239.43,239.47,237754.0,209.2636,209.2986,209.2374,209.2724,237754.0
2017-05-08 11:50:00,239.46,239.47,239.36,239.36,447231.0,209.2636,209.2724,209.1762,209.1762,447231.0
2017-05-08 11:55:00,239.37,239.49,239.32,239.44,300328.0,209.185,209.2899,209.1413,209.2462,300328.0
2017-05-08 12:00:00,239.44,239.5,239.41,239.46,204298.0,209.2462,209.2986,209.2199,209.2636,204298.0
2017-05-08 12:05:00,239.45,239.49,239.38,239.39,179744.0,209.2549,209.2899,209.1937,209.2025,179744.0
2017-05-08 12:10:00,239.39,239.44,239.35,239.37,211800.0,209.2025,209.2462,209.1675,209.185,211800.0
2017-05-08 12:15:00,239.37,239.39,239.33,239.37,169388.0,209.185,209.2025,209.15,209.185,169388.0
2017-05-08 12:20:00,239.37,239.44,239.36,239.39,101617.0,209.185,209.2462,209.1762,209.2025,101617.0
2017-05-08 12:25:00,239.4,239.42,239.36,239.4,239169.0,209.2112,209.2287,209.1762,209.2112,239169.0
2017-05-08 12:30:00,239.39,239.46,239.39,239.45,235902.0,209.2025,209.2636,209.2025,209.2549,235902.0
2017-05-08 12:35:00,239.45,239.58,239.44,239.57,710031.0,209.2549,209.3685,209.2462,209.3598,710031.0
2017-05-08 12:40:00,239.57,239.63,239.53,239.6,278093.0,209.3598,209.4122,209.3248,209.386,278093.0
2017-05-08 12:45:00,239.6,239.66,239.59,239.62,209962.0,209.386,209.4384,209.3772,209.4035,209962.0
2017-05-08 12:50:00,239.62,239.65,239.59,239.61,144487.0,209.4035,209.4297,209.3772,209.3947,144487.0
2017-05-08 12:55:00,239.61,239.61,239.58,239.59,123552.0,209.3947,209.3947,209.3685,209.3772,123552.0
2017-05-08 13:00:00,239.59,239.59,239.55,239.57,250610.0,209.3772,209.3772,209.3423,209.3598,250610.0
2017-05-08 13:05:00,239.57,239.62,239.56,239.62,125883.0,209.3598,209.4035,209.351,209.4035,125883.0
2017-05-08 13:10:00,239.62,239.67,239.54,239.58,265296.0,209.4035,209.4472,209.3335,209.3685,265296.0
2017-05-08 13:15:00,239.57,239.64,239.55,239.64,334387.0,209.3598,209.4209,209.3423,209.4209,334387.0
2017-05-08 13:20:00,239.63,239.64,239.6,239.62,137457.0,209.4122,209.4209,209.386,209.4035,137457.0
2017-05-08 13:25:00,239.63,239.64,239.61,239.61,124452.0,209.4122,209.4209,209.3947,209.3947,124452.0
2017-05-08 13:30:00,239.61,239.63,239.59,239.6,181530.0,209.3947,209.4122,209.3772,209.386,181530.0
2017-05-08 13:35:00,239.59,239.65,239.59,239.65,137000.0,209.3772,209.4297,209.3772,209.4297,137000.0
2017-05-08 13:40:00,239.65,239.67,239.6,239.65,170670.0,209.4297,209.4472,209.386,209.4297,170670.0
2017-05-08 13:45:00,239.64,239.67,239.63,239.66,155307.0,209.4209,209.4472,209.4122,209.4384,155307.0
2017-05-08 13:50:00,239.66,239.71,239.65,239.69,350031.0,209.4384,209.4821,209.4297,209.4646,350031.0
2017-05-08 13:55:00,239.68,239.71,239.66,239.71,157603.0,209.4559,209.4821,209.4384,209.4821,157603.0
2017-05-08 14:00:00,239.71,239.71,239.66,239.69,148887.0,209.4821,209.4821,209.4384,209.4646,148887.0
2017-05-08 14:05:00,239.7,239.7,239.63,239.68,184849.0,209.4734,209.4734,209.4122,209.4559,184849.0
2017-05-08 14:10:00,239.67,239.68,239.6,239.62,319967.0,209.4472,209.4559,209.386,209.4035,319967.0
2017-05-08 14:15:00,239.62,239.63,239.53,239.6,304008.0,209.4035,209.4122,209.3248,209.386,304008.0
2017-05-08 14:20:00,239.6,239.65,239.56,239.62,189815.0,209.386,209.4297,209.351,209.4035,189815.0
2017-05-08 14:25:00,239.63,239.66,239.58,239.63,173066.0,209.4122,209.4384,209.3685,209.4122,173066.0
2017-05-08 14:30:00,239.63,239.64,239.57,239.59,128552.0,209.4122,209.4209,209.3598,209.3772,128552.0
2017-05-08 14:35:00,239.59,239.61,239.56,239.59,153162.0,209.3772,209.3947,209.351,209.3772,153162.0
2017-05-08 14:40:00,239.59,239.6,239.49,239.57,238910.0,209.3772,209.386,209.2899,209.3598,238910.0
2017-05-08 14:45:00,239.56,239.62,239.55,239.57,174675.0,209.351,209.4035,209.3423,209.3598,174675.0
2017-05-08 14:50:00,239.58,239.63,239.58,239.61,207780.0,209.3685,209.4122,209.3685,209.3947,207780.0
2017-05-08 14:55:00,239.61,239.63,239.58,239.61,261422.0,209.3947,209.4122,209.3685,209.3947,261422.0
2017-05-08 15:00:00,239.62,239.63,239.53,239.57,297047.0,209.4035,209.4122,209.3248,209.3598,297047.0
2017-05-08 15:05:00,239.58,239.61,239.56,239.61,189348.0,209.3685,209.3947,209.351,209.3947,189348.0
2017-05-08 15:10:00,239.61,239.63,239.58,239.62,291457.0,209.3947,209.4122,209.3685,209.4035,291457.0
2017-05-08 15:15:00,239.61,239.66,239.59,239.63,296132.0,209.3947,209.4384,209.3772,209.4122,296132.0
2017-05-08 15:20:00,239.62,239.63,239.57,239.57,196405.0,209.4035,209.4122,209.3598,209.3598,196405.0
2017-05-08 15:25:00,239.57,239.63,239.56,239.58,419480.0,209.3598,209.4122,209.351,209.3685,419480.0
2017-05-08 15:30:00,239.57,239.63,239.57,239.59,336539.0,209.3598,209.4122,209.3598,209.3772,336539.0
2017-05-08 15:35:00,239.59,239.6,239.46,239.49,356357.0,209.3772,209.386,209.2636,209.2899,356357.0
2017-05-08 15:40:00,239.49,239.51,239.44,239.45,492915.0,209.2899,209.3073,209.2462,209.2549,492915.0
2017-05-08 15:45:00,239.45,239.46,239.39,239.43,916776.0,209.2549,209.2636,209.2025,209.2374,916776.0
2017-05-08 15:50:00,239.44,239.61,239.43,239.58,1053287.0,209.2462,209.3947,209.2374,209.3685,1053287.0
2017-05-08 15:55:00,239.59,239.7,239.58,239.67,2399881.0,209.3772,209.4734,209.3685,209.4472,2399881.0
2017-05-09 09:30:00,239.96,240.06,239.86,240.01,1535047.0,209.7006,209.788,209.6132,209.7443,1535047.0
2017-05-09 09:35:00,240.0,240.05,239.84,239.89,753792.0,209.7355,209.7792,209.5957,209.6394,753792.0
2017-05-09 09:40:00,239.89,239.93,239.8,239.9,710095.0,209.6394,209.6744,209.5608,209.6481,710095.0
2017-05-09 09:45:00,239.9,239.95,239.85,239.92,509143.0,209.6481,209.6918,209.6045,209.6656,509143.0
2017-05-09 09:50:00,239.93,239.96,239.89,239.92,379761.0,209.6744,209.7006,209.6394,209.6656,379761.0
2017-05-09 09:55:00,239.92,240.01,239.89,239.99,437362.0,209.6656,209.7443,209.6394,209.7268,437362.0
2017-05-09 10:00:00,239.99,240.17,239.99,240.04,1185475.0,209.7268,209.8841,209.7268,209.7705,1185475.0
2017-05-09 10:05:00,240.04,240.18,240.02,240.08,603743.0,209.7705,209.8928,209.753,209.8055,603743.0
2017-05-09 10:10:00,240.09,240.16,240.01,240.12,870685.0,209.8142,209.8754,209.7443,209.8404,870685.0
2017-05-09 10:15:00,240.12,240.19,240.09,240.12,661198.0,209.8404,209.9016,209.8142,209.8404,661198.0
2017-05-09 10:20:00,240.13,240.18,240.0,240.08,571812.0,209.8491,209.8928,209.7355,209.8055,571812.0
2017-05-09 10:25:00,240.08,240.15,240.0,240.11,533076.0,209.8055,209.8666,209.7355,209.8317,533076.0
2017-05-09 10:30:00,240.1,240.12,240.02,240.03,605347.0,209.8229,209.8404,209.753,209.7618,605347.0
2017-05-09 10:35:00,240.03,240.09,240.0,240.06,559086.0,209.7618,209.8142,209.7355,209.788,559086.0
2017-05-09 10:40:00,240.05,240.08,239.89,239.92,662231.0,209.7792,209.8055,209.6394,209.6656,662231.0
2017-05-09 10:45:00,239.92,239.98,239.9,239.92,432341.0,209.6656,209.7181,209.6481,209.6656,432341.0
2017-05-09 10:50:00,239.92,239.98,239.92,239.95,256513.0,209.6656,209.7181,209.6656,209.6918,256513.0
2017-05-09 10:55:00,239.96,239.97,239.89,239.94,454467.0,209.7006,209.7093,209.6394,209.6831,454467.0
2017-05-09 11:00:00,239.95,239.99,239.88,239.97,318449.0,209.6918,209.7268,209.6307,209.7093,318449.0
2017-05-09 11:05:00,239.97,240.02,239.94,239.98,355729.0,209.7093,209.753,209.6831,209.7181,355729.0
2017-05-09 11:10:00,239.99,240.0,239.87,239.93,323681.0,209.7268,209.7355,209.6219,209.6744,323681.0
2017-05-09 11:15:00,239.93,239.94,239.73,239.75,674595.0,209.6744,209.6831,209.4996,209.5171,674595.0
2017-05-09 11:20:00,239.75,239.78,239.69,239.72,412884.0,209.5171,209.5433,209.4646,209.4908,412884.0
2017-05-09 11:25:00,239.72,239.86,239.71,239.85,388771.0,209.4908,209.6132,209.4821,209.6045,388771.0
2017-05-09 11:30:00,239.84,239.9,239.8,239.82,394220.0,209.5957,209.6481,209.5608,209.5782,394220.0
2017-05-09 11:35:00,239.83,239.83,239.76,239.8,185044.0,209.587,209.587,209.5258,209.5608,185044.0
2017-05-09 11:40:00,239.8,239.85,239.8,239.83,180228.0,209.5608,209.6045,209.5608,209.587,180228.0
2017-05-09 11:45:00,239.83,239.87,239.78,239.85,179321.0,209.587,209.6219,209.5433,209.6045,179321.0
2017-05-09 11:50:00,239.85,239.94,239.84,239.93,488279.0,209.6045,209.6831,209.5957,209.6744,488279.0
2017-05-09 11:55:00,239.94,239.95,239.9,239.95,320841.0,209.6831,209.6918,209.6481,209.6918,320841.0
2017-05-09 12:00:00,239.95,239.98,239.94,239.97,255709.0,209.6918,209.7181,209.6831,209.7093,255709.0
2017-05-09 12:05:00,239.97,240.0,239.93,239.97,229218.0,209.7093,209.7355,209.6744,209.7093,229218.0
2017-05-09 12:10:00,239.97,239.99,239.94,239.95,195229.0,209.7093,209.7268,209.6831,209.6918,195229.0
2017-05-09 12:15:00,239.95,239.95,239.86,239.91,304571.0,209.6918,209.6918,209.6132,209.6569,304571.0
2017-05-09 12:20:00,239.91,239.91,239.76,239.81,324497.0,209.6569,209.6569,209.5258,209.5695,324497.0
2017-05-09 12:25:00,239.81,239.83,239.77,239.79,281165.0,209.5695,209.587,209.5345,209.552,281165.0
2017-05-09 12:30:00,239.8,239.8,239.69,239.77,820084.0,209.5608,209.5608,209.4646,209.5345,820084.0
2017-05-09 12:35:00,239.78,239.79,239.72,239.77,270107.0,209.5433,209.552,209.4908,209.5345,270107.0
2017-05-09 12:40:00,239.77,239.79,239.71,239.73,148343.0,209.5345,209.552,209.4821,209.4996,148343.0
2017-05-09 12:45:00,239.73,239.79,239.72,239.75,187347.0,209.4996,209.552,209.4908,209.5171,187347.0
2017-05-09 12:50:00,239.74,239.76,239.69,239.71,190941.0,209.5083,209.5258,209.4646,209.4821,190941.0
2017-05-09 12:55:00,239.7,239.71,239.61,239.65,490521.0,209.4734,209.4821,209.3947,209.4297,490521.0
2017-05-09 13:00:00,239.65,239.74,239.64,239.71,234937.0,209.4297,209.5083,209.4209,209.4821,234937.0
2017-05-09 13:05:00,239.72,239.75,239.71,239.75,126606.0,209.4908,209.5171,209.4821,209.5171,126606.0
2017-05-09 13:10:00,239.74,239.75,239.68,239.7,120357.0,209.5083,209.5171,209.4559,209.4734,120357.0
2017-05-09 13:15:00,239.69,239.73,239.66,239.73,129955.0,209.4646,209.4996,209.4384,209.4996,129955.0
2017-05-09 13:20:00,239.71,239.72,239.63,239.64,175110.0,209.4821,209.4908,209.4122,209.4209,175110.0
2017-05-09 13:25:00,239.64,239.64,239.4,239.42,789446.0,209.4209,209.4209,209.2112,209.2287,789446.0
2017-05-09 13:30:00,239.42,239.52,239.4,239.46,489973.0,209.2287,209.3161,209.2112,209.2636,489973.0
2017-05-09 13:35:00,239.46,239.52,239.45,239.49,228115.0,209.2636,209.3161,209.2549,209.2899,228115.0
2017-05-09 13:40:00,239.49,239.62,239.48,239.6,437124.0,209.2899,209.4035,209.2811,209.386,437124.0
2017-05-09 13:45:00,239.6,239.65,239.56,239.57,177750.0,209.386,209.4297,209.351,209.3598,177750.0
2017-05-09 13:50:00,239.57,239.66,239.57,239.66,317082.0,209.3598,209.4384,209.3598,209.4384,317082.0
2017-05-09 13:55:00,239.66,239.69,239.61,239.69,199403.0,209.4384,209.4646,209.3947,209.4646,199403.0
2017-05-09 14:00:00,239.68,239.72,239.61,239.63,330355.0,209.4559,209.4908,209.3947,209.4122,330355.0
2017-05-09 14:05:00,239.62,239.63,239.54,239.57,349685.0,209.4035,209.4122,209.3335,209.3598,349685.0
2017-05-09 14:10:00,239.56,239.61,239.52,239.59,242989.0,209.351,209.3947,209.3161,209.3772,242989.0
2017-05-09 14:15:00,239.59,239.62,239.54,239.61,195420.0,209.3772,209.4035,209.3335,209.3947,195420.0
2017-05-09 14:20:00,239.61,239.62,239.51,239.54,191797.0,209.3947,209.4035,209.3073,209.3335,191797.0
2017-05-09 14:25:00,239.54,239.57,239.49,239.5,185153.0,209.3335,209.3598,209.2899,209.2986,185153.0
2017-05-09 14:30:00,239.51,239.58,239.48,239.54,216636.0,209.3073,209.3685,209.2811,209.3335,216636.0
2017-05-09 14:35:00,239.54,239.57,239.51,239.56,263023.0,209.3335,209.3598,209.3073,209.351,263023.0
2017-05-09 14:40:00,239.57,239.58,239.52,239.58,259447.0,209.3598,209.3685,209.3161,209.3685,259447.0
2017-05-09 14:45:00,239.58,239.66,239.58,239.64,313457.0,209.3685,209.4384,209.3685,209.4209,313457.0
2017-05-09 14:50:00,239.64,239.65,239.61,239.64,189327.0,209.4209,209.4297,209.3947,209.4209,189327.0
2017-05-09 14:55:00,239.64,239.67,239.6,239.6,303112.0,209.4209,209.4472,209.386,209.386,303112.0
2017-05-09 15:00:00,239.61,239.66,239.58,239.64,289892.0,209.3947,209.4384,209.3685,209.4209,289892.0
2017-05-09 15:05:00,239.66,239.74,239.64,239.69,458980.0,209.4384,209.5083,209.4209,209.4646,458980.0
2017-05-09 15:10:00,239.69,239.71,239.67,239.7,760286.0,209.4646,209.4821,209.4472,209.4734,760286.0
2017-05-09 15:15:00,239.7,239.71,239.61,239.63,393697.0,209.4734,209.4821,209.3947,209.4122,393697.0
2017-05-09 15:20:00,239.63,239.69,239.61,239.66,405749.0,209.4122,209.4646,209.3947,209.4384,405749.0
2017-05-09 15:25:00,239.65,239.69,239.63,239.65,508580.0,209.4297,209.4646,209.4122,209.4297,508580.0
2017-05-09 15:30:00,239.64,239.65,239.41,239.45,980549.0,209.4209,209.4297,209.2199,209.2549,980549.0
2017-05-09 15:35:00,239.45,239.46,239.16,239.26,1569283.0,209.2549,209.2636,209.0015,209.0889,1569283.0
2017-05-09 15:40:00,239.26,239.29,239.04,239.15,1671241.0,209.0889,209.1151,208.8966,208.9927,1671241.0
2017-05-09 15:45:00,239.15,239.33,239.14,239.28,1793232.0,208.9927,209.15,208.984,209.1063,1793232.0
2017-05-09 15:50:00,239.28,239.39,239.27,239.39,1296938.0,209.1063,209.2025,209.0976,209.2025,1296938.0
2017-05-09 15:55:00,239.38,239.53,239.38,239.46,3488257.0,209.1937,209.3248,209.1937,209.2636,3488257.0
2017-05-10 09:30:00,239.38,239.48,239.26,239.34,1401330.0,209.1937,209.2811,209.0889,209.1588,1401330.0
2017-05-10 09:35:00,239.34,239.4,239.26,239.33,755343.0,209.1588,209.2112,209.0889,209.15,755343.0
2017-05-10 09:40:00,239.33,239.46,239.28,239.39,725188.0,209.15,209.2636,209.1063,209.2025,725188.0
2017-05-10 09:45:00,239.39,239.42,239.28,239.3,623276.0,209.2025,209.2287,209.1063,209.1238,623276.0
2017-05-10 09:50:00,239.29,239.4,239.2,239.39,770625.0,209.1151,209.2112,209.0364,209.2025,770625.0
2017-05-10 09:55:00,239.4,239.46,239.36,239.41,638699.0,209.2112,209.2636,209.1762,209.2199,638699.0
2017-05-10 10:00:00,239.41,239.48,239.32,239.43,648133.0,209.2199,209.2811,209.1413,209.2374,648133.0
2017-05-10 10:05:00,239.42,239.51,239.39,239.43,488255.0,209.2287,209.3073,209.2025,209.2374,488255.0
2017-05-10 10:10:00,239.44,239.53,239.44,239.46,431956.0,209.2462,209.3248,209.2462,209.2636,431956.0
2017-05-10 10:15:00,239.45,239.47,239.4,239.4,407165.0,209.2549,209.2724,209.2112,209.2112,407165.0
2017-05-10 10:20:00,239.41,239.43,239.36,239.38,309030.0,209.2199,209.2374,209.1762,209.1937,309030.0
2017-05-10 10:25:00,239.39,239.39,239.15,239.19,584778.0,209.2025,209.2025,208.9927,209.0277,584778.0
2017-05-10 10:30:00,239.2,239.31,239.17,239.27,981952.0,209.0364,209.1325,209.0102,209.0976,981952.0
2017-05-10 10:35:00,239.27,239.39,239.27,239.34,565729.0,209.0976,209.2025,209.0976,209.1588,565729.0
2017-05-10 10:40:00,239.33,239.45,239.3,239.44,423710.0,209.15,209.2549,209.1238,209.2462,423710.0
2017-05-10 10:45:00,239.43,239.48,239.38,239.39,506476.0,209.2374,209.2811,209.1937,209.2025,506476.0
2017-05-10 10:50:00,239.38,239.51,239.38,239.48,422578.0,209.1937,209.3073,209.1937,209.2811,422578.0
2017-05-10 10:55:00,239.47,239.47,239.35,239.4,579263.0,209.2724,209.2724,209.1675,209.2112,579263.0
2017-05-10 11:00:00,239.41,239.49,239.37,239.48,302982.0,209.2199,209.2899,209.185,209.2811,302982.0
2017-05-10 11:05:00,239.49,239.58,239.45,239.56,561777.0,209.2899,209.3685,209.2549,209.351,561777.0
2017-05-10 11:10:00,239.56,239.6,239.48,239.58,957563.0,209.351,209.386,209.2811,209.3685,957563.0
2017-05-10 11:15:00,239.57,239.66,239.57,239.59,497145.0,209.3598,209.4384,209.3598,209.3772,497145.0
2017-05-10 11:20:00,239.59,239.66,239.55,239.66,451723.0,209.3772,209.4384,209.3423,209.4384,451723.0
2017-05-10 11:25:00,239.66,239.78,239.63,239.73,787175.0,209.4384,209.5433,209.4122,209.4996,787175.0
2017-05-10 11:30:00,239.73,239.75,239.64,239.67,329356.0,209.4996,209.5171,209.4209,209.4472,329356.0
2017-05-10 11:35:00,239.67,239.72,239.64,239.67,233492.0,209.4472,209.4908,209.4209,209.4472,233492.0
2017-05-10 11:40:00,239.67,239.72,239.64,239.7,187095.0,209.4472,209.4908,209.4209,209.4734,187095.0
2017-05-10 11:45:00,239.71,239.75,239.62,239.68,503387.0,209.4821,209.5171,209.4035,209.4559,503387.0
2017-05-10 11:50:00,239.69,239.69,239.62,239.67,195186.0,209.4646,209.4646,209.4035,209.4472,195186.0
2017-05-10 11:55:00,239.66,239.72,239.65,239.65,191027.0,209.4384,209.4908,209.4297,209.4297,191027.0
2017-05-10 12:00:00,239.66,239.71,239.65,239.71,345851.0,209.4384,209.4821,209.4297,209.4821,345851.0
2017-05-10 12:05:00,239.71,239.74,239.62,239.67,279958.0,209.4821,209.5083,209.4035,209.4472,279958.0
2017-05-10 12:10:00,239.67,239.68,239.63,239.64,100303.0,209.4472,209.4559,209.4122,209.4209,100303.0
2017-05-10 12:15:00,239.65,239.67,239.63,239.66,104747.0,209.4297,209.4472,209.4122,209.4384,104747.0
2017-05-10 12:20:00,239.66,239.71,239.64,239.65,153099.0,209.4384,209.4821,209.4209,209.4297,153099.0
2017-05-10 12:25:00,239.65,239.69,239.65,239.66,124305.0,209.4297,209.4646,209.4297,209.4384,124305.0
2017-05-10 12:30:00,239.66,239.74,239.65,239.71,241262.0,209.4384,209.5083,209.4297,209.4821,241262.0
2017-05-10 12:35:00,239.71,239.74,239.63,239.68,221246.0,209.4821,209.5083,209.4122,209.4559,221246.0
2017-05-10 12:40:00,239.68,239.71,239.64,239.7,212791.0,209.4559,209.4821,209.4209,209.4734,212791.0
2017-05-10 12:45:00,239.7,239.76,239.68,239.72,311165.0,209.4734,209.5258,209.4559,209.4908,311165.0
2017-05-10 12:50:00,239.72,239.74,239.69,239.72,172851.0,209.4908,209.5083,209.4646,209.4908,172851.0
2017-05-10 12:55:00,239.72,239.76,239.71,239.76,116797.0,209.4908,209.5258,209.4821,209.5258,116797.0
2017-05-10 13:00:00,239.76,239.84,239.75,239.83,463012.0,209.5258,209.5957,209.5171,209.587,463012.0
2017-05-10 13:05:00,239.83,239.85,239.78,239.79,291599.0,209.587,209.6045,209.5433,209.552,291599.0
2017-05-10 13:10:00,239.78,239.78,239.69,239.7,242688.0,209.5433,209.5433,209.4646,209.4734,242688.0
2017-05-10 13:15:00,239.7,239.74,239.66,239.72,265865.0,209.4734,209.5083,209.4384,209.4908,265865.0
2017-05-10 13:20:00,239.72,239.75,239.67,239.72,262224.0,209.4908,209.5171,209.4472,209.4908,262224.0
2017-05-10 13:25:00,239.73,239.78,239.72,239.76,132931.0,209.4996,209.5433,209.4908,209.5258,132931.0
2017-05-10 13:30:00,239.76,239.77,239.71,239.73,207773.0,209.5258,209.5345,209.4821,209.4996,207773.0
2017-05-10 13:35:00,239.73,239.75,239.69,239.73,232979.0,209.4996,209.5171,209.4646,209.4996,232979.0
2017-05-10 13:40:00,239.73,239.75,239.67,239.67,229204.0,209.4996,209.5171,209.4472,209.4472,229204.0
2017-05-10 13:45:00,239.67,239.76,239.67,239.74,197753.0,209.4472,209.5258,209.4472,209.5083,197753.0
2017-05-10 13:50:00,239.74,239.79,239.73,239.77,225825.0,209.5083,209.552,209.4996,209.5345,225825.0
2017-05-10 13:55:00,239.76,239.81,239.72,239.72,250995.0,209.5258,209.5695,209.4908,209.4908,250995.0
2017-05-10 14:00:00,239.72,239.76,239.64,239.67,353777.0,209.4908,209.5258,209.4209,209.4472,353777.0
2017-05-10 14:05:00,239.66,239.71,239.63,239.71,248868.0,209.4384,209.4821,209.4122,209.4821,248868.0
2017-05-10 14:10:00,239.71,239.74,239.69,239.72,162876.0,209.4821,209.5083,209.4646,209.4908,162876.0
2017-05-10 14:15:00,239.72,239.76,239.71,239.73,140411.0,209.4908,209.5258,209.4821,209.4996,140411.0
2017-05-10 14:20:00,239.73,239.77,239.57,239.61,444375.0,209.4996,209.5345,209.3598,209.3947,444375.0
2017-05-10 14:25:00,239.61,239.66,239.57,239.59,276477.0,209.3947,209.4384,209.3598,209.3772,276477.0
2017-05-10 14:30:00,239.58,239.7,239.58,239.7,246652.0,209.3685,209.4734,209.3685,209.4734,246652.0
2017-05-10 14:35:00,239.7,239.71,239.67,239.71,271136.0,209.4734,209.4821,209.4472,209.4821,271136.0
2017-05-10 14:40:00,239.71,239.73,239.7,239.73,241522.0,209.4821,209.4996,209.4734,209.4996,241522.0
2017-05-10 14:45:00,239.73,239.8,239.7,239.78,408881.0,209.4996,209.5608,209.4734,209.5433,408881.0
2017-05-10 14:50:00,239.78,239.8,239.76,239.77,135002.0,209.5433,209.5608,209.5258,209.5345,135002.0
2017-05-10 14:55:00,239.78,239.78,239.73,239.75,128009.0,209.5433,209.5433,209.4996,209.5171,128009.0
2017-05-10 15:00:00,239.75,239.83,239.75,239.83,320013.0,209.5171,209.587,209.5171,209.587,320013.0
2017-05-10 15:05:00,239.83,239.85,239.81,239.84,282740.0,209.587,209.6045,209.5695,209.5957,282740.0
2017-05-10 15:10:00,239.84,239.85,239.79,239.83,390667.0,209.5957,209.6045,209.552,209.587,390667.0
2017-05-10 15:15:00,239.82,239.86,239.8,239.81,622147.0,209.5782,209.6132,209.5608,209.5695,622147.0
2017-05-10 15:20:00,239.8,239.8,239.71,239.78,535101.0,209.5608,209.5608,209.4821,209.5433,535101.0
2017-05-10 15:25:00,239.78,239.79,239.69,239.69,334820.0,209.5433,209.552,209.4646,209.4646,334820.0
2017-05-10 15:30:00,239.7,239.73,239.65,239.67,698527.0,209.4734,209.4996,209.4297,209.4472,698527.0
2017-05-10 15:35:00,239.68,239.73,239.58,239.7,778859.0,209.4559,209.4996,209.3685,209.4734,778859.0
2017-05-10 15:40:00,239.7,239.79,239.67,239.76,762574.0,209.4734,209.552,209.4472,209.5258,762574.0
2017-05-10 15:45:00,239.77,239.8,239.75,239.78,656312.0,209.5345,209.5608,209.5171,209.5433,656312.0
2017-05-10 15:50:00,239.78,239.82,239.77,239.81,974296.0,209.5433,209.5782,209.5345,209.5695,974296.0
2017-05-10 15:55:00,239.81,239.87,239.79,239.85,2960352.0,209.5695,209.6219,209.552,209.6045,2960352.0
2017-05-11 09:30:00,239.35,239.43,239.31,239.42,1011433.0,209.1675,209.2374,209.1325,209.2287,1011433.0
2017-05-11 09:35:00,239.42,239.46,239.21,239.22,883063.0,209.2287,209.2636,209.0452,209.0539,883063.0
2017-05-11 09:40:00,239.22,239.24,239.01,239.06,997494.0,209.0539,209.0714,208.8704,208.9141,997494.0
2017-05-11 09:45:00,239.06,239.08,238.85,238.91,1252929.0,208.9141,208.9316,208.7306,208.783,1252929.0
2017-05-11 09:50:00,238.91,238.91,238.56,238.63,1690216.0,208.783,208.783,208.4771,208.5383,1690216.0
2017-05-11 09:55:00,238.63,238.64,238.31,238.56,1982975.0,208.5383,208.547,208.2587,208.4771,1982975.0
2017-05-11 10:00:00,238.56,238.56,238.32,238.51,1100535.0,208.4771,208.4771,208.2674,208.4334,1100535.0
2017-05-11 10:05:00,238.51,238.67,238.47,238.64,1046402.0,208.4334,208.5733,208.3985,208.547,1046402.0
2017-05-11 10:10:00,238.64,238.67,238.53,238.58,1057135.0,208.547,208.5733,208.4509,208.4946,1057135.0
2017-05-11 10:15:00,238.59,238.69,238.42,238.45,858494.0,208.5033,208.5907,208.3548,208.381,858494.0
2017-05-11 10:20:00,238.44,238.49,238.14,238.25,1318058.0,208.3723,208.416,208.1101,208.2062,1318058.0
2017-05-11 10:25:00,238.24,238.4,238.18,238.36,915504.0,208.1975,208.3373,208.145,208.3023,915504.0
2017-05-11 10:30:00,238.36,238.44,238.13,238.37,787796.0,208.3023,208.3723,208.1013,208.3111,787796.0
2017-05-11 10:35:00,238.37,238.47,238.28,238.36,620054.0,208.3111,208.3985,208.2324,208.3023,620054.0
2017-05-11 10:40:00,238.35,238.54,238.35,238.53,774847.0,208.2936,208.4596,208.2936,208.4509,774847.0
2017-05-11 10:45:00,238.53,238.54,238.45,238.47,438805.0,208.4509,208.4596,208.381,208.3985,438805.0
2017-05-11 10:50:00,238.47,238.51,238.31,238.4,772549.0,208.3985,208.4334,208.2587,208.3373,772549.0
2017-05-11 10:55:00,238.4,238.58,238.36,238.58,567160.0,208.3373,208.4946,208.3023,208.4946,567160.0
2017-05-11 11:00:00,238.58,238.73,238.56,238.7,854293.0,208.4946,208.6257,208.4771,208.5995,854293.0
2017-05-11 11:05:00,238.71,238.72,238.6,238.71,529364.0,208.6082,208.6169,208.5121,208.6082,529364.0
2017-05-11 11:10:00,238.71,238.81,238.7,238.75,795516.0,208.6082,208.6956,208.5995,208.6432,795516.0
2017-05-11 11:15:00,238.75,238.83,238.7,238.73,907336.0,208.6432,208.7131,208.5995,208.6257,907336.0
2017-05-11 11:20:00,238.72,238.74,238.65,238.73,569935.0,208.6169,208.6344,208.5558,208.6257,569935.0
2017-05-11 11:25:00,238.73,238.77,238.67,238.72,418209.0,208.6257,208.6606,208.5733,208.6169,418209.0
2017-05-11 11:30:00,238.72,238.82,238.66,238.76,412902.0,208.6169,208.7043,208.5645,208.6519,412902.0
2017-05-11 11:35:00,238.75,238.83,238.68,238.69,634948.0,208.6432,208.7131,208.582,208.5907,634948.0
2017-05-11 11:40:00,238.69,238.73,238.65,238.67,387266.0,208.5907,208.6257,208.5558,208.5733,387266.0
2017-05-11 11:45:00,238.67,238.68,238.62,238.68,354909.0,208.5733,208.582,208.5296,208.582,354909.0
2017-05-11 11:50:00,238.68,238.69,238.64,238.69,243337.0,208.582,208.5907,208.547,208.5907,243337.0
2017-05-11 11:55:00,238.69,238.7,238.64,238.68,176522.0,208.5907,208.5995,208.547,208.582,176522.0
2017-05-11 12:00:00,238.68,238.73,238.66,238.68,259053.0,208.582,208.6257,208.5645,208.582,259053.0
2017-05-11 12:05:00,238.68,238.79,238.67,238.77,582195.0,208.582,208.6781,208.5733,208.6606,582195.0
2017-05-11 12:10:00,238.77,238.86,238.74,238.84,269820.0,208.6606,208.7393,208.6344,208.7218,269820.0
2017-05-11 12:15:00,238.84,239.1,238.84,239.07,925433.0,208.7218,208.949,208.7218,208.9228,925433.0
2017-05-11 12:20:00,239.06,239.09,238.99,239.02,560523.0,208.9141,208.9403,208.8529,208.8791,560523.0
2017-05-11 12:25:00,239.01,239.03,238.95,238.99,307236.0,208.8704,208.8879,208.8179,208.8529,307236.0
2017-05-11 12:30:00,238.99,239.08,238.98,239.05,259474.0,208.8529,208.9316,208.8442,208.9053,259474.0
2017-05-11 12:35:00,239.04,239.11,239.03,239.03,422494.0,208.8966,208.9578,208.8879,208.8879,422494.0
2017-05-11 12:40:00,239.03,239.09,239.01,239.09,304748.0,208.8879,208.9403,208.8704,208.9403,304748.0
2017-05-11 12:45:00,239.09,239.13,239.03,239.05,403986.0,208.9403,208.9752,208.8879,208.9053,403986.0
2017-05-11 12:50:00,239.04,239.05,238.93,238.97,388966.0,208.8966,208.9053,208.8005,208.8354,388966.0
2017-05-11 12:55:00,238.97,239.02,238.95,238.96,219380.0,208.8354,208.8791,208.8179,208.8267,219380.0
2017-05-11 13:00:00,238.97,239.03,238.93,238.98,147476.0,208.8354,208.8879,208.8005,208.8442,147476.0
2017-05-11 13:05:00,238.98,239.11,238.97,239.04,298812.0,208.8442,208.9578,208.8354,208.8966,298812.0
2017-05-11 13:10:00,239.04,239.11,239.03,239.1,69919.0,208.8966,208.9578,208.8879,208.949,69919.0
2017-05-11 13:15:00,239.11,239.22,239.1,239.2,521070.0,208.9578,209.0539,208.949,209.0364,521070.0
2017-05-11 13:20:00,239.2,239.23,239.09,239.12,277205.0,209.0364,209.0626,208.9403,208.9665,277205.0
2017-05-11 13:25:00,239.11,239.12,239.0,239.01,338619.0,208.9578,208.9665,208.8616,208.8704,338619.0
2017-05-11 13:30:00,239.0,239.09,238.99,239.07,171990.0,208.8616,208.9403,208.8529,208.9228,171990.0
2017-05-11 13:35:00,239.07,239.11,239.05,239.1,110798.0,208.9228,208.9578,208.9053,208.949,110798.0
2017-05-11 13:40:00,239.1,239.29,239.06,239.26,391335.0,208.949,209.1151,208.9141,209.0889,391335.0
2017-05-11 13:45:00,239.26,239.27,239.21,239.26,146407.0,209.0889,209.0976,209.0452,209.0889,146407.0
2017-05-11 13:50:00,239.26,239.28,239.22,239.27,196668.0,209.0889,209.1063,209.0539,209.0976,196668.0
2017-05-11 13:55:00,239.27,239.31,239.25,239.3,185953.0,209.0976,209.1325,209.0801,209.1238,185953.0
2017-05-11 14:00:00,239.31,239.33,239.21,239.26,387770.0,209.1325,209.15,209.0452,209.0889,387770.0
2017-05-11 14:05:00,239.26,239.29,239.09,239.2,483210.0,209.0889,209.1151,208.9403,209.0364,483210.0
2017-05-11 14:10:00,239.2,239.25,239.11,239.22,282319.0,209.0364,209.0801,208.9578,209.0539,282319.0
2017-05-11 14:15:00,239.23,239.48,239.2,239.46,754451.0,209.0626,209.2811,209.0364,209.2636,754451.0
2017-05-11 14:20:00,239.46,239.57,239.44,239.48,931880.0,209.2636,209.3598,209.2462,209.2811,931880.0
2017-05-11 14:25:00,239.48,239.5,239.41,239.44,271963.0,209.2811,209.2986,209.2199,209.2462,271963.0
2017-05-11 14:30:00,239.44,239.47,239.35,239.41,460915.0,209.2462,209.2724,209.1675,209.2199,460915.0
2017-05-11 14:35:00,239.42,239.42,239.29,239.37,321930.0,209.2287,209.2287,209.1151,209.185,321930.0
2017-05-11 14:40:00,239.36,239.43,239.34,239.38,337257.0,209.1762,209.2374,209.1588,209.1937,337257.0
2017-05-11 14:45:00,239.38,239.4,239.32,239.39,289139.0,209.1937,209.2112,209.1413,209.2025,289139.0
2017-05-11 14:50:00,239.39,239.39,239.27,239.33,272252.0,209.2025,209.2025,209.0976,209.15,272252.0
2017-05-11 14:55:00,239.32,239.33,239.21,239.29,509052.0,209.1413,209.15,209.0452,209.1151,509052.0
2017-05-11 15:00:00,239.29,239.36,239.26,239.28,175333.0,209.1151,209.1762,209.0889,209.1063,175333.0
2017-05-11 15:05:00,239.28,239.35,239.27,239.29,163483.0,209.1063,209.1675,209.0976,209.1151,163483.0
2017-05-11 15:10:00,239.3,239.42,239.28,239.42,272882.0,209.1238,209.2287,209.1063,209.2287,272882.0
2017-05-11 15:15:00,239.42,239.44,239.33,239.35,258963.0,209.2287,209.2462,209.15,209.1675,258963.0
2017-05-11 15:20:00,239.35,239.37,239.26,239.3,304994.0,209.1675,209.185,209.0889,209.1238,304994.0
2017-05-11 15:25:00,239.29,239.31,239.23,239.28,341048.0,209.1151,209.1325,209.0626,209.1063,341048.0
2017-05-11 15:30:00,239.28,239.31,239.24,239.3,362533.0,209.1063,209.1325,209.0714,209.1238,362533.0
2017-05-11 15:35:00,239.29,239.44,239.29,239.43,521886.0,209.1151,209.2462,209.1151,209.2374,521886.0
2017-05-11 15:40:00,239.42,239.47,239.35,239.43,1256267.0,209.2287,209.2724,209.1675,209.2374,1256267.0
2017-05-11 15:45:00,239.43,239.49,239.41,239.45,851361.0,209.2374,209.2899,209.2199,209.2549,851361.0
2017-05-11 15:50:00,239.45,239.51,239.4,239.42,802768.0,209.2549,209.3073,209.2112,209.2287,802768.0
2017-05-11 15:55:00,239.42,239.47,239.34,239.42,2702501.0,209.2287,209.2724,209.1588,209.2287,2702501.0
2017-05-12 09:30:00,239.09,239.18,238.99,239.03,976850.0,208.9403,209.0189,208.8529,208.8879,976850.0
2017-05-12 09:35:00,239.03,239.03,238.91,238.98,584484.0,208.8879,208.8879,208.783,208.8442,584484.0
2017-05-12 09:40:00,238.98,239.06,238.95,239.01,516326.0,208.8442,208.9141,208.8179,208.8704,516326.0
2017-05-12 09:45:00,239.0,239.21,238.99,239.08,743050.0,208.8616,209.0452,208.8529,208.9316,743050.0
2017-05-12 09:50:00,239.08,239.13,238.96,239.05,581547.0,208.9316,208.9752,208.8267,208.9053,581547.0
2017-05-12 09:55:00,239.04,239.06,238.95,238.99,515336.0,208.8966,208.9141,208.8179,208.8529,515336.0
2017-05-12 10:00:00,238.99,239.07,238.91,238.96,718388.0,208.8529,208.9228,208.783,208.8267,718388.0
2017-05-12 10:05:00,238.97,239.1,238.94,239.02,743677.0,208.8354,208.949,208.8092,208.8791,743677.0
2017-05-12 10:10:00,239.03,239.09,238.96,239.05,329654.0,208.8879,208.9403,208.8267,208.9053,329654.0
2017-05-12 10:15:00,239.05,239.05,238.94,238.96,364801.0,208.9053,208.9053,208.8092,208.8267,364801.0
2017-05-12 10:20:00,238.96,239.06,238.9,239.0,492237.0,208.8267,208.9141,208.7743,208.8616,492237.0
2017-05-12 10:25:00,239.0,239.0,238.72,238.79,1000072.0,208.8616,208.8616,208.6169,208.6781,1000072.0
2017-05-12 10:30:00,238.78,238.84,238.74,238.82,686290.0,208.6694,208.7218,208.6344,208.7043,686290.0
2017-05-12 10:35:00,238.82,238.89,238.77,238.88,560526.0,208.7043,208.7655,208.6606,208.7568,560526.0
2017-05-12 10:40:00,238.88,238.89,238.81,238.86,330046.0,208.7568,208.7655,208.6956,208.7393,330046.0
2017-05-12 10:45:00,238.85,238.86,238.71,238.83,588638.0,208.7306,208.7393,208.6082,208.7131,588638.0
2017-05-12 10:50:00,238.82,238.86,238.67,238.72,757587.0,208.7043,208.7393,208.5733,208.6169,757587.0
2017-05-12 10:55:00,238.72,238.81,238.68,238.8,609118.0,208.6169,208.6956,208.582,208.6869,609118.0
2017-05-12 11:00:00,238.8,238.82,238.74,238.81,155377.0,208.6869,208.7043,208.6344,208.6956,155377.0
2017-05-12 11:05:00,238.81,238.98,238.8,238.97,457343.0,208.6956,208.8442,208.6869,208.8354,457343.0
2017-05-12 11:10:00,238.97,239.0,238.91,238.92,286077.0,208.8354,208.8616,208.783,208.7917,286077.0
2017-05-12 11:15:00,238.92,238.93,238.81,238.9,296533.0,208.7917,208.8005,208.6956,208.7743,296533.0
2017-05-12 11:20:00,238.9,239.01,238.89,238.95,276816.0,208.7743,208.8704,208.7655,208.8179,276816.0
2017-05-12 11:25:00,238.95,239.0,238.95,239.0,413101.0,208.8179,208.8616,208.8179,208.8616,413101.0
2017-05-12 11:30:00,239.01,239.2,238.99,239.12,780152.0,208.8704,209.0364,208.8529,208.9665,780152.0
2017-05-12 11:35:00,239.13,239.16,239.09,239.12,406995.0,208.9752,209.0015,208.9403,208.9665,406995.0
2017-05-12 11:40:00,239.12,239.14,239.06,239.1,348861.0,208.9665,208.984,208.9141,208.949,348861.0
2017-05-12 11:45:00,239.1,239.12,239.06,239.06,154581.0,208.949,208.9665,208.9141,208.9141,154581.0
2017-05-12 11:50:00,239.06,239.11,239.06,239.08,267702.0,208.9141,208.9578,208.9141,208.9316,267702.0
2017-05-12 11:55:00,239.07,239.09,239.03,239.05,149777.0,208.9228,208.9403,208.8879,208.9053,149777.0
2017-05-12 12:00:00,239.05,239.06,238.94,238.99,325472.0,208.9053,208.9141,208.8092,208.8529,325472.0
2017-05-12 12:05:00,238.99,239.01,238.9,238.92,232393.0,208.8529,208.8704,208.7743,208.7917,232393.0
2017-05-12 12:10:00,238.93,239.02,238.92,239.0,233778.0,208.8005,208.8791,208.7917,208.8616,233778.0
2017-05-12 12:15:00,239.0,239.02,238.96,238.99,95559.0,208.8616,208.8791,208.8267,208.8529,95559.0
2017-05-12 12:20:00,238.99,239.01,238.95,238.96,78903.0,208.8529,208.8704,208.8179,208.8267,78903.0
2017-05-12 12:25:00,238.97,239.01,238.94,238.95,168530.0,208.8354,208.8704,208.8092,208.8179,168530.0
2017-05-12 12:30:00,238.94,238.98,238.92,238.97,150734.0,208.8092,208.8442,208.7917,208.8354,150734.0
2017-05-12 12:35:00,238.96,239.0,238.92,238.97,272756.0,208.8267,208.8616,208.7917,208.8354,272756.0
2017-05-12 12:40:00,238.97,239.03,238.96,239.0,130390.0,208.8354,208.8879,208.8267,208.8616,130390.0
2017-05-12 12:45:00,239.0,239.01,238.97,238.99,179885.0,208.8616,208.8704,208.8354,208.8529,179885.0
2017-05-12 12:50:00,238.99,238.99,238.92,238.92,190522.0,208.8529,208.8529,208.7917,208.7917,190522.0
2017-05-12 12:55:00,238.92,238.94,238.86,238.92,467339.0,208.7917,208.8092,208.7393,208.7917,467339.0
2017-05-12 13:00:00,238.93,238.96,238.89,238.91,193449.0,208.8005,208.8267,208.7655,208.783,193449.0
2017-05-12 13:05:00,238.9,238.9,238.84,238.85,632737.0,208.7743,208.7743,208.7218,208.7306,632737.0
2017-05-12 13:10:00,238.85,238.89,238.84,238.84,269648.0,208.7306,208.7655,208.7218,208.7218,269648.0
2017-05-12 13:15:00,238.85,238.89,238.84,238.87,152395.0,208.7306,208.7655,208.7218,208.748,152395.0
2017-05-12 13:20:00,238.87,238.9,238.85,238.9,202427.0,208.748,208.7743,208.7306,208.7743,202427.0
2017-05-12 13:25:00,238.9,238.92,238.84,238.85,213090.0,208.7743,208.7917,208.7218,208.7306,213090.0
2017-05-12 13:30:00,238.86,238.88,238.82,238.85,189473.0,208.7393,208.7568,208.7043,208.7306,189473.0
2017-05-12 13:35:00,238.84,238.87,238.81,238.82,248821.0,208.7218,208.748,208.6956,208.7043,248821.0
2017-05-12 13:40:00,238.82,238.88,238.81,238.87,187220.0,208.7043,208.7568,208.6956,208.748,187220.0
2017-05-12 13:45:00,238.87,238.92,238.85,238.91,297500.0,208.748,208.7917,208.7306,208.783,297500.0
2017-05-12 13:50:00,238.92,238.99,238.91,238.97,286540.0,208.7917,208.8529,208.783,208.8354,286540.0
2017-05-12 13:55:00,238.97,238.99,238.91,238.98,522380.0,208.8354,208.8529,208.783,208.8442,522380.0
2017-05-12 14:00:00,238.99,239.01,238.96,238.98,218358.0,208.8529,208.8704,208.8267,208.8442,218358.0
2017-05-12 14:05:00,238.97,238.98,238.94,238.98,224058.0,208.8354,208.8442,208.8092,208.8442,224058.0
2017-05-12 14:10:00,238.98,238.98,238.92,238.96,232792.0,208.8442,208.8442,208.7917,208.8267,232792.0
2017-05-12 14:15:00,238.96,238.99,238.88,238.9,549173.0,208.8267,208.8529,208.7568,208.7743,549173.0
2017-05-12 14:20:00,238.9,238.92,238.84,238.86,368157.0,208.7743,208.7917,208.7218,208.7393,368157.0
2017-05-12 14:25:00,238.86,238.91,238.85,238.89,316908.0,208.7393,208.783,208.7306,208.7655,316908.0
2017-05-12 14:30:00,238.89,238.98,238.86,238.96,414273.0,208.7655,208.8442,208.7393,208.8267,414273.0
2017-05-12 14:35:00,238.97,239.0,238.95,238.99,242447.0,208.8354,208.8616,208.8179,208.8529,242447.0
2017-05-12 14:40:00,238.99,239.07,238.98,239.04,274942.0,208.8529,208.9228,208.8442,208.8966,274942.0
2017-05-12 14:45:00,239.04,239.08,238.98,238.98,344693.0,208.8966,208.9316,208.8442,208.8442,344693.0
2017-05-12 14:50:00,238.98,239.06,238.97,239.05,172395.0,208.8442,208.9141,208.8354,208.9053,172395.0
2017-05-12 14:55:00,239.05,239.05,238.96,238.97,390328.0,208.9053,208.9053,208.8267,208.8354,390328.0
2017-05-12 15:00:00,238.98,239.02,238.96,239.01,151287.0,208.8442,208.8791,208.8267,208.8704,151287.0
2017-05-12 15:05:00,239.01,239.01,238.95,238.95,158804.0,208.8704,208.8704,208.8179,208.8179,158804.0
2017-05-12 15:10:00,238.96,238.97,238.9,238.91,360264.0,208.8267,208.8354,208.7743,208.783,360264.0
2017-05-12 15:15:00,238.92,238.96,238.89,238.93,302656.0,208.7917,208.8267,208.7655,208.8005,302656.0
2017-05-12 15:20:00,238.92,238.96,238.91,238.93,300472.0,208.7917,208.8267,208.783,208.8005,300472.0
2017-05-12 15:25:00,238.92,238.95,238.82,238.83,479224.0,208.7917,208.8179,208.7043,208.7131,479224.0
2017-05-12 15:30:00,238.84,238.86,238.74,238.82,794887.0,208.7218,208.7393,208.6344,208.7043,794887.0
2017-05-12 15:35:00,238.83,238.89,238.8,238.88,585373.0,208.7131,208.7655,208.6869,208.7568,585373.0
2017-05-12 15:40:00,238.89,239.02,238.88,238.98,904578.0,208.7655,208.8791,208.7568,208.8442,904578.0
2017-05-12 15:45:00,238.98,238.98,238.85,238.91,1040461.0,208.8442,208.8442,208.7306,208.783,1040461.0
2017-05-12 15:50:00,238.9,238.96,238.88,238.91,1489951.0,208.7743,208.8267,208.7568,208.783,1489951.0
2017-05-12 15:55:00,238.91,239.04,238.89,239.03,3953203.0,208.783,208.8966,208.7655,208.8879,3953203.0
2017-05-15 09:30:00,239.47,239.67,239.45,239.66,1402766.0,209.2724,209.4472,209.2549,209.4384,1402766.0
2017-05-15 09:35:00,239.66,239.78,239.62,239.67,941171.0,209.4384,209.5433,209.4035,209.4472,941171.0
2017-05-15 09:40:00,239.67,239.81,239.67,239.77,652352.0,209.4472,209.5695,209.4472,209.5345,652352.0
2017-05-15 09:45:00,239.77,239.93,239.77,239.9,967081.0,209.5345,209.6744,209.5345,209.6481,967081.0
2017-05-15 09:50:00,239.89,240.05,239.89,240.02,981275.0,209.6394,209.7792,209.6394,209.753,981275.0
2017-05-15 09:55:00,240.01,240.05,240.0,240.03,506469.0,209.7443,209.7792,209.7355,209.7618,506469.0
2017-05-15 10:00:00,240.03,240.24,240.01,240.12,1207111.0,209.7618,209.9453,209.7443,209.8404,1207111.0
2017-05-15 10:05:00,240.12,240.2,240.07,240.19,671287.0,209.8404,209.9103,209.7967,209.9016,671287.0
2017-05-15 10:10:00,240.2,240.21,240.1,240.14,604789.0,209.9103,209.9191,209.8229,209.8579,604789.0
2017-05-15 10:15:00,240.15,240.23,240.07,240.09,864236.0,209.8666,209.9365,209.7967,209.8142,864236.0
2017-05-15 10:20:00,240.08,240.11,240.04,240.08,894028.0,209.8055,209.8317,209.7705,209.8055,894028.0
2017-05-15 10:25:00,240.09,240.15,240.05,240.14,382888.0,209.8142,209.8666,209.7792,209.8579,382888.0
2017-05-15 10:30:00,240.14,240.2,240.12,240.16,333779.0,209.8579,209.9103,209.8404,209.8754,333779.0
2017-05-15 10:35:00,240.16,240.18,240.12,240.17,283077.0,209.8754,209.8928,209.8404,209.8841,283077.0
2017-05-15 10:40:00,240.17,240.2,240.12,240.19,343765.0,209.8841,209.9103,209.8404,209.9016,343765.0
2017-05-15 10:45:00,240.19,240.22,240.13,240.2,562484.0,209.9016,209.9278,209.8491,209.9103,562484.0
2017-05-15 10:50:00,240.19,240.39,240.16,240.3,871352.0,209.9016,210.0764,209.8754,209.9977,871352.0
2017-05-15 10:55:00,240.3,240.34,240.27,240.32,365980.0,209.9977,210.0327,209.9715,210.0152,365980.0
2017-05-15 11:00:00,240.33,240.4,240.3,240.31,568534.0,210.0239,210.0851,209.9977,210.0064,568534.0
2017-05-15 11:05:00,240.32,240.43,240.32,240.4,547118.0,210.0152,210.1113,210.0152,210.0851,547118.0
2017-05-15 11:10:00,240.4,240.44,240.32,240.34,420843.0,210.0851,210.1201,210.0152,210.0327,420843.0
2017-05-15 11:15:00,240.34,240.35,240.28,240.31,373730.0,210.0327,210.0414,209.9802,210.0064,373730.0
2017-05-15 11:20:00,240.31,240.33,240.24,240.26,404154.0,210.0064,210.0239,209.9453,209.9628,404154.0
2017-05-15 11:25:00,240.27,240.31,240.26,240.28,317576.0,209.9715,210.0064,209.9628,209.9802,317576.0
2017-05-15 11:30:00,240.28,240.33,240.25,240.32,257267.0,209.9802,210.0239,209.954,210.0152,257267.0
2017-05-15 11:35:00,240.33,240.33,240.25,240.27,345758.0,210.0239,210.0239,209.954,209.9715,345758.0
2017-05-15 11:40:00,240.27,240.27,240.17,240.19,361882.0,209.9715,209.9715,209.8841,209.9016,361882.0
2017-05-15 11:45:00,240.19,240.19,240.13,240.15,331287.0,209.9016,209.9016,209.8491,209.8666,331287.0
2017-05-15 11:50:00,240.15,240.17,240.12,240.17,478814.0,209.8666,209.8841,209.8404,209.8841,478814.0
2017-05-15 11:55:00,240.18,240.21,240.14,240.19,429384.0,209.8928,209.9191,209.8579,209.9016,429384.0
2017-05-15 12:00:00,240.19,240.23,240.18,240.21,331653.0,209.9016,209.9365,209.8928,209.9191,331653.0
2017-05-15 12:05:00,240.21,240.22,240.18,240.22,132157.0,209.9191,209.9278,209.8928,209.9278,132157.0
2017-05-15 12:10:00,240.22,240.22,240.16,240.17,226246.0,209.9278,209.9278,209.8754,209.8841,226246.0
2017-05-15 12:15:00,240.18,240.22,240.15,240.17,288311.0,209.8928,209.9278,209.8666,209.8841,288311.0
2017-05-15 12:20:00,240.17,240.21,240.15,240.17,229511.0,209.8841,209.9191,209.8666,209.8841,229511.0
2017-05-15 12:25:00,240.16,240.2,240.09,240.13,252133.0,209.8754,209.9103,209.8142,209.8491,252133.0
2017-05-15 12:30:00,240.12,240.14,240.09,240.11,220253.0,209.8404,209.8579,209.8142,209.8317,220253.0
2017-05-15 12:35:00,240.11,240.16,240.1,240.16,260582.0,209.8317,209.8754,209.8229,209.8754,260582.0
2017-05-15 12:40:00,240.15,240.2,240.14,240.16,187984.0,209.8666,209.9103,209.8579,209.8754,187984.0
2017-05-15 12:45:00,240.16,240.17,240.11,240.16,383858.0,209.8754,209.8841,209.8317,209.8754,383858.0
2017-05-15 12:50:00,240.16,240.2,240.12,240.13,341481.0,209.8754,209.9103,209.8404,209.8491,341481.0
2017-05-15 12:55:00,240.13,240.15,240.12,240.12,117648.0,209.8491,209.8666,209.8404,209.8404,117648.0
2017-05-15 13:00:00,240.13,240.13,240.07,240.08,204444.0,209.8491,209.8491,209.7967,209.8055,204444.0
2017-05-15 13:05:00,240.08,240.15,240.07,240.15,282491.0,209.8055,209.8666,209.7967,209.8666,282491.0
2017-05-15 13:10:00,240.15,240.23,240.15,240.22,310882.0,209.8666,209.9365,209.8666,209.9278,310882.0
2017-05-15 13:15:00,240.22,240.25,240.2,240.22,290530.0,209.9278,209.954,209.9103,209.9278,290530.0
2017-05-15 13:20:00,240.21,240.26,240.21,240.23,164090.0,209.9191,209.9628,209.9191,209.9365,164090.0
2017-05-15 13:25:00,240.22,240.27,240.2,240.26,196627.0,209.9278,209.9715,209.9103,209.9628,196627.0
2017-05-15 13:30:00,240.26,240.34,240.25,240.33,447629.0,209.9628,210.0327,209.954,210.0239,447629.0
2017-05-15 13:35:00,240.33,240.34,240.29,240.29,375450.0,210.0239,210.0327,209.989,209.989,375450.0
2017-05-15 13:40:00,240.29,240.31,240.26,240.27,315538.0,209.989,210.0064,209.9628,209.9715,315538.0
2017-05-15 13:45:00,240.28,240.33,240.26,240.27,325370.0,209.9802,210.0239,209.9628,209.9715,325370.0
2017-05-15 13:50:00,240.27,240.32,240.25,240.31,213107.0,209.9715,210.0152,209.954,210.0064,213107.0
2017-05-15 13:55:00,240.31,240.33,240.28,240.3,265559.0,210.0064,210.0239,209.9802,209.9977,265559.0
2017-05-15 14:00:00,240.29,240.3,240.23,240.24,248917.0,209.989,209.9977,209.9365,209.9453,248917.0
2017-05-15 14:05:00,240.24,240.24,240.18,240.2,373475.0,209.9453,209.9453,209.8928,209.9103,373475.0
2017-05-15 14:10:00,240.21,240.25,240.17,240.18,363008.0,209.9191,209.954,209.8841,209.8928,363008.0
2017-05-15 14:15:00,240.19,240.2,240.15,240.17,235067.0,209.9016,209.9103,209.8666,209.8841,235067.0
2017-05-15 14:20:00,240.18,240.18,240.1,240.1,337236.0,209.8928,209.8928,209.8229,209.8229,337236.0
2017-05-15 14:25:00,240.11,240.12,239.93,239.95,1157970.0,209.8317,209.8404,209.6744,209.6918,1157970.0
2017-05-15 14:30:00,239.94,240.0,239.93,239.96,488162.0,209.6831,209.7355,209.6744,209.7006,488162.0
2017-05-15 14:35:00,239.97,240.0,239.94,239.99,453483.0,209.7093,209.7355,209.6831,209.7268,453483.0
2017-05-15 14:40:00,240.0,240.05,239.99,240.02,306233.0,209.7355,209.7792,209.7268,209.753,306233.0
2017-05-15 14:45:00,240.01,240.07,240.0,240.04,242969.0,209.7443,209.7967,209.7355,209.7705,242969.0
2017-05-15 14:50:00,240.03,240.05,239.97,240.02,670047.0,209.7618,209.7792,209.7093,209.753,670047.0
2017-05-15 14:55:00,240.02,240.05,239.96,240.0,788381.0,209.753,209.7792,209.7006,209.7355,788381.0
2017-05-15 15:00:00,240.0,240.05,239.97,240.03,616731.0,209.7355,209.7792,209.7093,209.7618,616731.0
2017-05-15 15:05:00,240.03,240.09,240.0,240.03,414334.0,209.7618,209.8142,209.7355,209.7618,414334.0
2017-05-15 15:10:00,240.03,240.06,239.98,240.05,321141.0,209.7618,209.788,209.7181,209.7792,321141.0
2017-05-15 15:15:00,240.05,240.07,240.0,240.03,243813.0,209.7792,209.7967,209.7355,209.7618,243813.0
2017-05-15 15:20:00,240.03,240.07,239.99,240.07,546822.0,209.7618,209.7967,209.7268,209.7967,546822.0
2017-05-15 15:25:00,240.07,240.15,240.06,240.06,368442.0,209.7967,209.8666,209.788,209.788,368442.0
2017-05-15 15:30:00,240.07,240.16,240.04,240.15,749954.0,209.7967,209.8754,209.7705,209.8666,749954.0
2017-05-15 15:35:00,240.15,240.15,240.0,240.05,803094.0,209.8666,209.8666,209.7355,209.7792,803094.0
2017-05-15 15:40:00,240.04,240.08,240.03,240.03,954734.0,209.7705,209.8055,209.7618,209.7618,954734.0
2017-05-15 15:45:00,240.03,240.3,240.03,240.29,2321808.0,209.7618,209.9977,209.7618,209.989,2321808.0
2017-05-15 15:50:00,240.28,240.33,240.27,240.3,1484797.0,209.9802,210.0239,209.9715,209.9977,1484797.0
2017-05-15 15:55:00,240.3,240.3,240.2,240.25,3804731.0,209.9977,209.9977,209.9103,209.954,3804731.0
2017-05-16 09:30:00,240.62,240.67,240.44,240.52,1255783.0,210.2774,210.3211,210.1201,210.19,1255783.0
2017-05-16 09:35:00,240.51,240.52,240.33,240.35,873005.0,210.1812,210.19,210.0239,210.0414,873005.0
2017-05-16 09:40:00,240.35,240.4,240.3,240.31,691121.0,210.0414,210.0851,209.9977,210.0064,691121.0
2017-05-16 09:45:00,240.32,240.43,240.3,240.41,630363.0,210.0152,210.1113,209.9977,210.0938,630363.0
2017-05-16 09:50:00,240.41,240.53,240.37,240.52,479705.0,210.0938,210.1987,210.0589,210.19,479705.0
2017-05-16 09:55:00,240.53,240.54,240.42,240.45,457403.0,210.1987,210.2074,210.1026,210.1288,457403.0
2017-05-16 10:00:00,240.45,240.47,240.35,240.43,578757.0,210.1288,210.1463,210.0414,210.1113,578757.0
2017-05-16 10:05:00,240.42,240.46,240.38,240.39,583081.0,210.1026,210.1375,210.0676,210.0764,583081.0
2017-05-16 10:10:00,240.38,240.43,240.31,240.33,574502.0,210.0676,210.1113,210.0064,210.0239,574502.0
2017-05-16 10:15:00,240.32,240.38,240.3,240.35,303476.0,210.0152,210.0676,209.9977,210.0414,303476.0
2017-05-16 10:20:00,240.36,240.4,240.08,240.11,922874.0,210.0501,210.0851,209.8055,209.8317,922874.0
2017-05-16 10:25:00,240.1,240.12,239.91,239.96,859026.0,209.8229,209.8404,209.6569,209.7006,859026.0
2017-05-16 10:30:00,239.96,240.03,239.9,239.99,677653.0,209.7006,209.7618,209.6481,209.7268,677653.0
2017-05-16 10:35:00,239.98,240.03,239.86,239.95,739202.0,209.7181,209.7618,209.6132,209.6918,739202.0
2017-05-16 10:40:00,239.96,239.96,239.63,239.71,1482933.0,209.7006,209.7006,209.4122,209.4821,1482933.0
2017-05-16 10:45:00,239.7,239.84,239.7,239.8,668908.0,209.4734,209.5957,209.4734,209.5608,668908.0
2017-05-16 10:50:00,239.8,239.88,239.76,239.85,664129.0,209.5608,209.6307,209.5258,209.6045,664129.0
2017-05-16 10:55:00,239.85,239.9,239.78,239.83,432964.0,209.6045,209.6481,209.5433,209.587,432964.0
2017-05-16 11:00:00,239.83,240.0,239.71,239.98,1371579.0,209.587,209.7355,209.4821,209.7181,1371579.0
2017-05-16 11:05:00,239.98,240.05,239.97,240.02,417322.0,209.7181,209.7792,209.7093,209.753,417322.0
2017-05-16 11:10:00,240.02,240.11,239.98,240.07,437800.0,209.753,209.8317,209.7181,209.7967,437800.0
2017-05-16 11:15:00,240.08,240.08,240.0,240.01,380108.0,209.8055,209.8055,209.7355,209.7443,380108.0
2017-05-16 11:20:00,240.0,240.12,240.0,240.09,785964.0,209.7355,209.8404,209.7355,209.8142,785964.0
2017-05-16 11:25:00,240.09,240.12,240.04,240.04,554664.0,209.8142,209.8404,209.7705,209.7705,554664.0
2017-05-16 11:30:00,240.04,240.05,239.88,239.98,647300.0,209.7705,209.7792,209.6307,209.7181,647300.0
2017-05-16 11:35:00,239.98,240.09,239.96,240.09,236403.0,209.7181,209.8142,209.7006,209.8142,236403.0
2017-05-16 11:40:00,240.08,240.09,240.01,240.03,308306.0,209.8055,209.8142,209.7443,209.7618,308306.0
2017-05-16 11:45:00,240.02,240.16,239.95,240.14,479807.0,209.753,209.8754,209.6918,209.8579,479807.0
2017-05-16 11:50:00,240.14,240.29,240.13,240.26,716359.0,209.8579,209.989,209.8491,209.9628,716359.0
2017-05-16 11:55:00,240.25,240.27,240.16,240.17,271809.0,209.954,209.9715,209.8754,209.8841,271809.0
2017-05-16 12:00:00,240.18,240.19,240.07,240.13,391370.0,209.8928,209.9016,209.7967,209.8491,391370.0
2017-05-16 12:05:00,240.14,240.19,240.12,240.18,185651.0,209.8579,209.9016,209.8404,209.8928,185651.0
2017-05-16 12:10:00,240.18,240.24,240.14,240.17,394167.0,209.8928,209.9453,209.8579,209.8841,394167.0
2017-05-16 12:15:00,240.17,240.27,240.16,240.25,653063.0,209.8841,209.9715,209.8754,209.954,653063.0
2017-05-16 12:20:00,240.25,240.29,240.24,240.24,324427.0,209.954,209.989,209.9453,209.9453,324427.0
2017-05-16 12:25:00,240.24,240.33,240.24,240.26,380873.0,209.9453,210.0239,209.9453,209.9628,380873.0
2017-05-16 12:30:00,240.26,240.26,240.12,240.17,244792.0,209.9628,209.9628,209.8404,209.8841,244792.0
2017-05-16 12:35:00,240.17,240.24,240.13,240.23,188753.0,209.8841,209.9453,209.8491,209.9365,188753.0
2017-05-16 12:40:00,240.23,240.24,240.13,240.17,189734.0,209.9365,209.9453,209.8491,209.8841,189734.0
2017-05-16 12:45:00,240.17,240.22,240.13,240.2,166943.0,209.8841,209.9278,209.8491,209.9103,166943.0
2017-05-16 12:50:00,240.21,240.25,240.2,240.23,165205.0,209.9191,209.954,209.9103,209.9365,165205.0
2017-05-16 12:55:00,240.24,240.24,240.13,240.13,237970.0,209.9453,209.9453,209.8491,209.8491,237970.0
2017-05-16 13:00:00,240.14,240.14,240.0,240.05,492224.0,209.8579,209.8579,209.7355,209.7792,492224.0
2017-05-16 13:05:00,240.05,240.1,240.04,240.08,222925.0,209.7792,209.8229,209.7705,209.8055,222925.0
2017-05-16 13:10:00,240.08,240.15,240.06,240.15,236131.0,209.8055,209.8666,209.788,209.8666,236131.0
2017-05-16 13:15:00,240.15,240.16,240.07,240.08,211523.0,209.8666,209.8754,209.7967,209.8055,211523.0
2017-05-16 13:20:00,240.08,240.14,240.07,240.13,108769.0,209.8055,209.8579,209.7967,209.8491,108769.0
2017-05-16 13:25:00,240.12,240.14,240.02,240.04,208275.0,209.8404,209.8579,209.753,209.7705,208275.0
2017-05-16 13:30:00,240.05,240.09,240.04,240.06,161344.0,209.7792,209.8142,209.7705,209.788,161344.0
2017-05-16 13:35:00,240.05,240.09,240.04,240.08,168409.0,209.7792,209.8142,209.7705,209.8055,168409.0
2017-05-16 13:40:00,240.08,240.12,240.05,240.1,219663.0,209.8055,209.8404,209.7792,209.8229,219663.0
2017-05-16 13:45:00,240.11,240.14,240.1,240.13,112795.0,209.8317,209.8579,209.8229,209.8491,112795.0
2017-05-16 13:50:00,240.14,240.18,240.1,240.18,170971.0,209.8579,209.8928,209.8229,209.8928,170971.0
2017-05-16 13:55:00,240.17,240.18,239.95,239.98,397397.0,209.8841,209.8928,209.6918,209.7181,397397.0
2017-05-16 14:00:00,239.99,240.02,239.95,240.0,259120.0,209.7268,209.753,209.6918,209.7355,259120.0
2017-05-16 14:05:00,240.0,240.03,240.0,240.01,135680.0,209.7355,209.7618,209.7355,209.7443,135680.0
2017-05-16 14:10:00,240.01,240.04,239.96,240.01,193842.0,209.7443,209.7705,209.7006,209.7443,193842.0
2017-05-16 14:15:00,240.01,240.05,239.95,240.02,374078.0,209.7443,209.7792,209.6918,209.753,374078.0
2017-05-16 14:20:00,240.02,240.03,239.94,239.94,243614.0,209.753,209.7618,209.6831,209.6831,243614.0
2017-05-16 14:25:00,239.94,239.95,239.83,239.91,683705.0,209.6831,209.6918,209.587,209.6569,683705.0
2017-05-16 14:30:00,239.9,239.97,239.9,239.97,318536.0,209.6481,209.7093,209.6481,209.7093,318536.0
2017-05-16 14:35:00,239.97,239.97,239.91,239.95,282757.0,209.7093,209.7093,209.6569,209.6918,282757.0
2017-05-16 14:40:00,239.95,239.98,239.9,239.9,267466.0,209.6918,209.7181,209.6481,209.6481,267466.0
2017-05-16 14:45:00,239.91,239.96,239.89,239.96,142302.0,209.6569,209.7006,209.6394,209.7006,142302.0
2017-05-16 14:50:00,239.96,240.0,239.9,239.91,315711.0,209.7006,209.7355,209.6481,209.6569,315711.0
2017-05-16 14:55:00,239.91,239.91,239.87,239.89,224928.0,209.6569,209.6569,209.6219,209.6394,224928.0
2017-05-16 15:00:00,239.89,239.96,239.88,239.95,289263.0,209.6394,209.7006,209.6307,209.6918,289263.0
2017-05-16 15:05:00,239.95,240.01,239.95,239.98,223897.0,209.6918,209.7443,209.6918,209.7181,223897.0
2017-05-16 15:10:00,239.99,240.01,239.95,240.0,468360.0,209.7268,209.7443,209.6918,209.7355,468360.0
2017-05-16 15:15:00,240.0,240.01,239.96,240.01,210923.0,209.7355,209.7443,209.7006,209.7443,210923.0
2017-05-16 15:20:00,240.01,240.09,240.0,240.01,465288.0,209.7443,209.8142,209.7355,209.7443,465288.0
2017-05-16 15:25:00,240.01,240.1,240.0,240.08,487533.0,209.7443,209.8229,209.7355,209.8055,487533.0
2017-05-16 15:30:00,240.08,240.12,240.05,240.08,475339.0,209.8055,209.8404,209.7792,209.8055,475339.0
2017-05-16 15:35:00,240.08,240.15,240.08,240.13,614171.0,209.8055,209.8666,209.8055,209.8491,614171.0
2017-05-16 15:40:00,240.13,240.18,240.12,240.13,554347.0,209.8491,209.8928,209.8404,209.8491,554347.0
2017-05-16 15:45:00,240.13,240.14,240.04,240.05,1029724.0,209.8491,209.8579,209.7705,209.7792,1029724.0
2017-05-16 15:50:00,240.05,240.11,240.04,240.1,886616.0,209.7792,209.8317,209.7705,209.8229,886616.0
2017-05-16 15:55:00,240.1,240.13,240.05,240.1,2343303.0,209.8229,209.8491,209.7792,209.8229,2343303.0
2017-05-17 09:30:00,238.1,238.45,237.98,238.44,2933793.0,208.0751,208.381,207.9703,208.3723,2933793.0
2017-05-17 09:35:00,238.44,238.64,238.41,238.57,2820739.0,208.3723,208.547,208.346,208.4859,2820739.0
2017-05-17 09:40:00,238.57,238.59,238.3,238.37,1659954.0,208.4859,208.5033,208.2499,208.3111,1659954.0
2017-05-17 09:45:00,238.37,238.41,238.24,238.36,1256241.0,208.3111,208.346,208.1975,208.3023,1256241.0
2017-05-17 09:50:00,238.35,238.36,238.01,238.01,1931091.0,208.2936,208.3023,207.9965,207.9965,1931091.0
2017-05-17 09:55:00,238.01,238.02,237.68,237.76,2240653.0,207.9965,208.0052,207.7081,207.778,2240653.0
2017-05-17 10:00:00,237.77,237.77,237.52,237.69,2615063.0,207.7867,207.7867,207.5683,207.7168,2615063.0
2017-05-17 10:05:00,237.7,237.94,237.5,237.9,2984509.0,207.7256,207.9353,207.5508,207.9004,2984509.0
2017-05-17 10:10:00,237.91,237.97,237.6,237.64,1657104.0,207.9091,207.9615,207.6382,207.6731,1657104.0
2017-05-17 10:15:00,237.64,237.9,237.63,237.83,1523823.0,207.6731,207.9004,207.6644,207.8392,1523823.0
2017-05-17 10:20:00,237.83,237.85,237.67,237.7,968422.0,207.8392,207.8567,207.6994,207.7256,968422.0
2017-05-17 10:25:00,237.7,237.73,237.52,237.61,1350108.0,207.7256,207.7518,207.5683,207.6469,1350108.0
2017-05-17 10:30:00,237.61,237.82,237.61,237.7,1436125.0,207.6469,207.8304,207.6469,207.7256,1436125.0
2017-05-17 10:35:00,237.7,237.7,237.35,237.59,1491504.0,207.7256,207.7256,207.4197,207.6294,1491504.0
2017-05-17 10:40:00,237.59,237.78,237.53,237.77,1422679.0,207.6294,207.7955,207.577,207.7867,1422679.0
2017-05-17 10:45:00,237.77,237.81,237.57,237.58,829206.0,207.7867,207.8217,207.612,207.6207,829206.0
2017-05-17 10:50:00,237.58,237.64,237.13,237.2,1417895.0,207.6207,207.6731,207.2275,207.2886,1417895.0
2017-05-17 10:55:00,237.21,237.21,236.96,237.05,2456154.0,207.2974,207.2974,207.0789,207.1575,2456154.0
2017-05-17 11:00:00,237.05,237.16,236.91,236.93,1885451.0,207.1575,207.2537,207.0352,207.0527,1885451.0
2017-05-17 11:05:00,236.93,237.18,236.92,237.1,1788172.0,207.0527,207.2711,207.0439,207.2012,1788172.0
2017-05-17 11:10:00,237.1,237.47,237.05,237.42,2183994.0,207.2012,207.5246,207.1575,207.4809,2183994.0
2017-05-17 11:15:00,237.43,237.63,237.41,237.53,1646629.0,207.4896,207.6644,207.4721,207.577,1646629.0
2017-05-17 11:20:00,237.53,237.56,237.45,237.5,1375442.0,207.577,207.6032,207.5071,207.5508,1375442.0
2017-05-17 11:25:00,237.51,237.59,237.47,237.5,1356316.0,207.5595,207.6294,207.5246,207.5508,1356316.0
2017-05-17 11:30:00,237.5,237.55,237.3,237.41,1752620.0,207.5508,207.5945,207.376,207.4721,1752620.0
2017-05-17 11:35:00,237.4,237.58,237.34,237.56,989818.0,207.4634,207.6207,207.411,207.6032,989818.0
2017-05-17 11:40:00,237.55,237.75,237.55,237.72,1194168.0,207.5945,207.7693,207.5945,207.7431,1194168.0
2017-05-17 11:45:00,237.73,237.75,237.57,237.63,988391.0,207.7518,207.7693,207.612,207.6644,988391.0
2017-05-17 11:50:00,237.63,237.68,237.48,237.5,795890.0,207.6644,207.7081,207.5333,207.5508,795890.0
2017-05-17 11:55:00,237.5,237.76,237.47,237.73,1119999.0,207.5508,207.778,207.5246,207.7518,1119999.0
2017-05-17 12:00:00,237.74,237.74,237.55,237.56,604028.0,207.7605,207.7605,207.5945,207.6032,604028.0
2017-05-17 12:05:00,237.55,237.64,237.5,237.59,939805.0,207.5945,207.6731,207.5508,207.6294,939805.0
2017-05-17 12:10:00,237.59,237.6,237.49,237.54,647403.0,207.6294,207.6382,207.5421,207.5857,647403.0
2017-05-17 12:15:00,237.53,237.54,237.42,237.43,610767.0,207.577,207.5857,207.4809,207.4896,610767.0
2017-05-17 12:20:00,237.43,237.51,237.39,237.47,528445.0,207.4896,207.5595,207.4547,207.5246,528445.0
2017-05-17 12:25:00,237.47,237.49,237.34,237.34,523103.0,207.5246,207.5421,207.411,207.411,523103.0
2017-05-17 12:30:00,237.34,237.38,237.23,237.29,756714.0,207.411,207.4459,207.3148,207.3673,756714.0
2017-05-17 12:35:00,237.29,237.53,237.28,237.53,1386314.0,207.3673,207.577,207.3585,207.577,1386314.0
2017-05-17 12:40:00,237.53,237.57,237.43,237.53,787822.0,207.577,207.612,207.4896,207.577,787822.0
2017-05-17 12:45:00,237.52,237.62,237.49,237.57,653846.0,207.5683,207.6557,207.5421,207.612,653846.0
2017-05-17 12:50:00,237.56,237.6,237.47,237.59,699731.0,207.6032,207.6382,207.5246,207.6294,699731.0
2017-05-17 12:55:00,237.59,237.67,237.57,237.65,656346.0,207.6294,207.6994,207.612,207.6819,656346.0
2017-05-17 13:00:00,237.65,237.65,237.47,237.48,802772.0,207.6819,207.6819,207.5246,207.5333,802772.0
2017-05-17 13:05:00,237.48,237.53,237.37,237.52,613298.0,207.5333,207.577,207.4372,207.5683,613298.0
2017-05-17 13:10:00,237.52,237.55,237.34,237.46,650857.0,207.5683,207.5945,207.411,207.5158,650857.0
2017-05-17 13:15:00,237.46,237.52,237.35,237.37,489400.0,207.5158,207.5683,207.4197,207.4372,489400.0
2017-05-17 13:20:00,237.37,237.42,237.29,237.35,569857.0,207.4372,207.4809,207.3673,207.4197,569857.0
2017-05-17 13:25:00,237.35,237.39,237.2,237.32,876927.0,207.4197,207.4547,207.2886,207.3935,876927.0
2017-05-17 13:30:00,237.33,237.37,237.22,237.35,563379.0,207.4022,207.4372,207.3061,207.4197,563379.0
2017-05-17 13:35:00,237.36,237.37,237.14,237.21,587946.0,207.4284,207.4372,207.2362,207.2974,587946.0
2017-05-17 13:40:00,237.21,237.25,237.03,237.07,1168234.0,207.2974,207.3323,207.1401,207.175,1168234.0
2017-05-17 13:45:00,237.07,237.19,236.89,237.17,1234393.0,207.175,207.2799,207.0177,207.2624,1234393.0
2017-05-17 13:50:00,237.17,237.19,237.07,237.14,756401.0,207.2624,207.2799,207.175,207.2362,756401.0
2017-05-17 13:55:00,237.13,237.17,236.86,236.98,1439429.0,207.2275,207.2624,206.9915,207.0964,1439429.0
2017-05-17 14:00:00,236.97,237.21,236.94,237.19,958724.0,207.0876,207.2974,207.0614,207.2799,958724.0
2017-05-17 14:05:00,237.18,237.22,237.05,237.13,835125.0,207.2711,207.3061,207.1575,207.2275,835125.0
2017-05-17 14:10:00,237.13,237.13,236.86,236.95,1130643.0,207.2275,207.2275,206.9915,207.0701,1130643.0
2017-05-17 14:15:00,236.94,236.96,236.63,236.76,2961898.0,207.0614,207.0789,206.7905,206.9041,2961898.0
2017-05-17 14:20:00,236.76,236.86,236.5,236.62,1434125.0,206.9041,206.9915,206.6769,206.7818,1434125.0
2017-05-17 14:25:00,236.61,236.71,236.46,236.51,1425740.0,206.773,206.8604,206.6419,206.6856,1425740.0
2017-05-17 14:30:00,236.51,236.71,236.51,236.6,1928475.0,206.6856,206.8604,206.6856,206.7643,1928475.0
2017-05-17 14:35:00,236.6,236.6,236.33,236.38,1671527.0,206.7643,206.7643,206.5283,206.572,1671527.0
2017-05-17 14:40:00,236.38,236.5,236.19,236.22,1779658.0,206.572,206.6769,206.406,206.4322,1779658.0
2017-05-17 14:45:00,236.22,236.28,236.07,236.16,2029550.0,206.4322,206.4846,206.3011,206.3798,2029550.0
2017-05-17 14:50:00,236.16,236.46,236.11,236.42,1725064.0,206.3798,206.6419,206.3361,206.607,1725064.0
2017-05-17 14:55:00,236.43,236.59,236.41,236.52,1671192.0,206.6157,206.7555,206.5982,206.6944,1671192.0
2017-05-17 15:00:00,236.53,236.57,236.37,236.57,1223706.0,206.7031,206.7381,206.5633,206.7381,1223706.0
2017-05-17 15:05:00,236.56,236.61,236.49,236.49,1753668.0,206.7293,206.773,206.6682,206.6682,1753668.0
2017-05-17 15:10:00,236.5,236.62,236.29,236.59,1296762.0,206.6769,206.7818,206.4934,206.7555,1296762.0
2017-05-17 15:15:00,236.57,236.79,236.53,236.73,1837091.0,206.7381,206.9303,206.7031,206.8779,1837091.0
2017-05-17 15:20:00,236.73,236.91,236.65,236.65,1615227.0,206.8779,207.0352,206.808,206.808,1615227.0
2017-05-17 15:25:00,236.66,236.71,236.52,236.52,1059484.0,206.8167,206.8604,206.6944,206.6944,1059484.0
2017-05-17 15:30:00,236.53,236.74,236.51,236.66,1269060.0,206.7031,206.8866,206.6856,206.8167,1269060.0
2017-05-17 15:35:00,236.66,236.82,236.62,236.65,1384828.0,206.8167,206.9565,206.7818,206.808,1384828.0
2017-05-17 15:40:00,236.65,236.69,236.16,236.24,2346480.0,206.808,206.8429,206.3798,206.4497,2346480.0
2017-05-17 15:45:00,236.23,236.34,236.0,236.11,2970908.0,206.4409,206.5371,206.2399,206.3361,2970908.0
2017-05-17 15:50:00,236.11,236.19,235.93,235.96,2944134.0,206.3361,206.406,206.1788,206.205,2944134.0
2017-05-17 15:55:00,235.96,235.96,235.75,235.85,10743460.0,206.205,206.205,206.0215,206.1089,10743460.0
2017-05-18 09:30:00,235.7,236.01,235.43,236.0,3133829.0,205.9778,206.2487,205.7418,206.2399,3133829.0
2017-05-18 09:35:00,236.01,236.15,235.86,236.05,2319189.0,206.2487,206.371,206.1176,206.2836,2319189.0
2017-05-18 09:40:00,236.06,236.07,235.66,235.72,1683058.0,206.2924,206.3011,205.9428,205.9953,1683058.0
2017-05-18 09:45:00,235.72,236.15,235.63,235.83,1828850.0,205.9953,206.371,205.9166,206.0914,1828850.0
2017-05-18 09:50:00,235.84,235.98,235.62,235.89,998260.0,206.1001,206.2225,205.9079,206.1438,998260.0
2017-05-18 09:55:00,235.89,235.9,235.56,235.68,1349897.0,206.1438,206.1526,205.8554,205.9603,1349897.0
2017-05-18 10:00:00,235.69,236.34,235.68,236.32,2475606.0,205.969,206.5371,205.9603,206.5196,2475606.0
2017-05-18 10:05:00,236.33,236.48,236.21,236.42,1444464.0,206.5283,206.6594,206.4235,206.607,1444464.0
2017-05-18 10:10:00,236.41,236.62,236.4,236.48,1449955.0,206.5982,206.7818,206.5895,206.6594,1449955.0
2017-05-18 10:15:00,236.48,236.56,236.36,236.56,934513.0,206.6594,206.7293,206.5545,206.7293,934513.0
2017-05-18 10:20:00,236.57,236.59,236.39,236.42,826676.0,206.7381,206.7555,206.5808,206.607,826676.0
2017-05-18 10:25:00,236.41,236.88,236.39,236.75,2352831.0,206.5982,207.009,206.5808,206.8954,2352831.0
2017-05-18 10:30:00,236.75,236.97,236.73,236.87,1675665.0,206.8954,207.0876,206.8779,207.0002,1675665.0
2017-05-18 10:35:00,236.87,237.02,236.73,236.74,1273843.0,207.0002,207.1313,206.8779,206.8866,1273843.0
2017-05-18 10:40:00,236.74,236.82,236.68,236.72,849115.0,206.8866,206.9565,206.8342,206.8692,849115.0
2017-05-18 10:45:00,236.73,236.75,236.6,236.66,823173.0,206.8779,206.8954,206.7643,206.8167,823173.0
2017-05-18 10:50:00,236.65,236.69,236.43,236.67,1230629.0,206.808,206.8429,206.6157,206.8255,1230629.0
2017-05-18 10:55:00,236.67,236.71,236.56,236.64,525300.0,206.8255,206.8604,206.7293,206.7992,525300.0
2017-05-18 11:00:00,236.64,236.88,236.64,236.83,719252.0,206.7992,207.009,206.7992,206.9653,719252.0
2017-05-18 11:05:00,236.83,236.84,236.55,236.71,711367.0,206.9653,206.974,206.7206,206.8604,711367.0
2017-05-18 11:10:00,236.71,236.76,236.56,236.59,431832.0,206.8604,206.9041,206.7293,206.7555,431832.0
2017-05-18 11:15:00,236.58,236.75,236.55,236.65,623290.0,206.7468,206.8954,206.7206,206.808,623290.0
2017-05-18 11:20:00,236.65,236.85,236.62,236.82,611215.0,206.808,206.9828,206.7818,206.9565,611215.0
2017-05-18 11:25:00,236.82,236.83,236.66,236.69,639318.0,206.9565,206.9653,206.8167,206.8429,639318.0
2017-05-18 11:30:00,236.68,236.82,236.66,236.79,374189.0,206.8342,206.9565,206.8167,206.9303,374189.0
2017-05-18 11:35:00,236.78,236.79,236.39,236.44,1019549.0,206.9216,206.9303,206.5808,206.6245,1019549.0
2017-05-18 11:40:00,236.45,236.48,236.24,236.27,1232242.0,206.6332,206.6594,206.4497,206.4759,1232242.0
2017-05-18 11:45:00,236.27,236.46,236.24,236.42,500295.0,206.4759,206.6419,206.4497,206.607,500295.0
2017-05-18 11:50:00,236.42,236.47,236.3,236.31,365688.0,206.607,206.6507,206.5021,206.5109,365688.0
2017-05-18 11:55:00,236.3,236.32,236.15,236.18,702590.0,206.5021,206.5196,206.371,206.3972,702590.0
2017-05-18 12:00:00,236.18,236.26,235.97,236.01,1423624.0,206.3972,206.4672,206.2137,206.2487,1423624.0
2017-05-18 12:05:00,236.0,236.14,235.97,236.05,678244.0,206.2399,206.3623,206.2137,206.2836,678244.0
2017-05-18 12:10:00,236.06,236.22,236.05,236.21,600305.0,206.2924,206.4322,206.2836,206.4235,600305.0
2017-05-18 12:15:00,236.2,236.22,236.01,236.02,686379.0,206.4147,206.4322,206.2487,206.2574,686379.0
2017-05-18 12:20:00,236.03,236.25,236.03,236.21,635464.0,206.2662,206.4584,206.2662,206.4235,635464.0
2017-05-18 12:25:00,236.22,236.47,236.2,236.34,1328093.0,206.4322,206.6507,206.4147,206.5371,1328093.0
2017-05-18 12:30:00,236.34,236.68,236.34,236.52,878237.0,206.5371,206.8342,206.5371,206.6944,878237.0
2017-05-18 12:35:00,236.51,236.54,236.44,236.46,292896.0,206.6856,206.7119,206.6245,206.6419,292896.0
2017-05-18 12:40:00,236.46,236.51,236.32,236.36,569461.0,206.6419,206.6856,206.5196,206.5545,569461.0
2017-05-18 12:45:00,236.36,236.36,236.24,236.28,495488.0,206.5545,206.5545,206.4497,206.4846,495488.0
2017-05-18 12:50:00,236.28,236.29,236.14,236.18,435635.0,206.4846,206.4934,206.3623,206.3972,435635.0
2017-05-18 12:55:00,236.18,236.39,236.18,236.39,371092.0,206.3972,206.5808,206.3972,206.5808,371092.0
2017-05-18 13:00:00,236.39,236.47,236.29,236.36,482240.0,206.5808,206.6507,206.4934,206.5545,482240.0
2017-05-18 13:05:00,236.36,236.37,236.08,236.12,417028.0,206.5545,206.5633,206.3099,206.3448,417028.0
2017-05-18 13:10:00,236.13,236.21,236.1,236.14,229934.0,206.3536,206.4235,206.3273,206.3623,229934.0
2017-05-18 13:15:00,236.16,236.39,236.12,236.31,752096.0,206.3798,206.5808,206.3448,206.5109,752096.0
2017-05-18 13:20:00,236.31,236.35,236.27,236.28,240486.0,206.5109,206.5458,206.4759,206.4846,240486.0
2017-05-18 13:25:00,236.27,236.35,236.19,236.21,204943.0,206.4759,206.5458,206.406,206.4235,204943.0
2017-05-18 13:30:00,236.21,236.32,236.1,236.3,419357.0,206.4235,206.5196,206.3273,206.5021,419357.0
2017-05-18 13:35:00,236.3,236.35,236.18,236.32,288076.0,206.5021,206.5458,206.3972,206.5196,288076.0
2017-05-18 13:40:00,236.32,236.44,236.31,236.43,341668.0,206.5196,206.6245,206.5109,206.6157,341668.0
2017-05-18 13:45:00,236.43,236.45,236.31,236.32,344366.0,206.6157,206.6332,206.5109,206.5196,344366.0
2017-05-18 13:50:00,236.32,236.7,236.3,236.69,1101236.0,206.5196,206.8517,206.5021,206.8429,1101236.0
2017-05-18 13:55:00,236.69,236.91,236.67,236.73,1358470.0,206.8429,207.0352,206.8255,206.8779,1358470.0
2017-05-18 14:00:00,236.73,237.36,236.73,237.23,2671082.0,206.8779,207.4284,206.8779,207.3148,2671082.0
2017-05-18 14:05:00,237.23,237.47,237.15,237.44,1428673.0,207.3148,207.5246,207.2449,207.4984,1428673.0
2017-05-18 14:10:00,237.44,237.48,237.21,237.36,1255635.0,207.4984,207.5333,207.2974,207.4284,1255635.0
2017-05-18 14:15:00,237.36,237.36,237.17,237.25,954188.0,207.4284,207.4284,207.2624,207.3323,954188.0
2017-05-18 14:20:00,237.25,237.46,237.24,237.39,779827.0,207.3323,207.5158,207.3236,207.4547,779827.0
2017-05-18 14:25:00,237.39,237.46,237.29,237.38,853134.0,207.4547,207.5158,207.3673,207.4459,853134.0
2017-05-18 14:30:00,237.38,237.75,237.37,237.64,1641321.0,207.4459,207.7693,207.4372,207.6731,1641321.0
2017-05-18 14:35:00,237.64,237.66,237.53,237.55,1067909.0,207.6731,207.6906,207.577,207.5945,1067909.0
2017-05-18 14:40:00,237.54,237.61,237.49,237.51,665638.0,207.5857,207.6469,207.5421,207.5595,665638.0
2017-05-18 14:45:00,237.51,237.54,237.36,237.5,689159.0,207.5595,207.5857,207.4284,207.5508,689159.0
2017-05-18 14:50:00,237.5,237.51,237.22,237.28,728806.0,207.5508,207.5595,207.3061,207.3585,728806.0
2017-05-18 14:55:00,237.27,237.32,237.15,237.2,649717.0,207.3498,207.3935,207.2449,207.2886,649717.0
2017-05-18 15:00:00,237.2,237.28,237.17,237.24,524830.0,207.2886,207.3585,207.2624,207.3236,524830.0
2017-05-18 15:05:00,237.24,237.33,237.09,237.28,1067602.0,207.3236,207.4022,207.1925,207.3585,1067602.0
2017-05-18 15:10:00,237.29,237.37,237.18,237.21,885339.0,207.3673,207.4372,207.2711,207.2974,885339.0
2017-05-18 15:15:00,237.2,237.25,237.04,237.11,888499.0,207.2886,207.3323,207.1488,207.21,888499.0
2017-05-18 15:20:00,237.11,237.2,236.96,237.12,874601.0,207.21,207.2886,207.0789,207.2187,874601.0
2017-05-18 15:25:00,237.13,237.16,236.92,237.05,894373.0,207.2275,207.2537,207.0439,207.1575,894373.0
2017-05-18 15:30:00,237.05,237.1,236.87,236.94,1156093.0,207.1575,207.2012,207.0002,207.0614,1156093.0
2017-05-18 15:35:00,236.94,237.11,236.92,237.07,1017599.0,207.0614,207.21,207.0439,207.175,1017599.0
2017-05-18 15:40:00,237.07,237.08,236.83,236.89,2253534.0,207.175,207.1838,206.9653,207.0177,2253534.0
2017-05-18 15:45:00,236.9,237.27,236.89,237.21,2262720.0,207.0265,207.3498,207.0177,207.2974,2262720.0
2017-05-18 15:50:00,237.2,237.33,237.06,237.06,2173212.0,207.2886,207.4022,207.1663,207.1663,2173212.0
2017-05-18 15:55:00,237.06,237.09,236.64,236.67,5901510.0,207.1663,207.1925,206.7992,206.8255,5901510.0
2017-05-19 09:30:00,237.33,237.46,237.27,237.34,2068170.0,207.4022,207.5158,207.3498,207.411,2068170.0
2017-05-19 09:35:00,237.34,237.63,237.3,237.63,1253476.0,207.411,207.6644,207.376,207.6644,1253476.0
2017-05-19 09:40:00,237.63,237.67,237.56,237.62,1471382.0,207.6644,207.6994,207.6032,207.6557,1471382.0
2017-05-19 09:45:00,237.62,237.84,237.62,237.8,1445963.0,207.6557,207.8479,207.6557,207.813,1445963.0
2017-05-19 09:50:00,237.81,238.18,237.79,237.99,2131742.0,207.8217,208.145,207.8042,207.979,2131742.0
2017-05-19 09:55:00,238.0,238.03,237.91,237.99,843617.0,207.9877,208.014,207.9091,207.979,843617.0
2017-05-19 10:00:00,238.0,238.09,237.99,238.09,818331.0,207.9877,208.0664,207.979,208.0664,818331.0
2017-05-19 10:05:00,238.09,238.12,237.96,238.12,1001892.0,208.0664,208.0926,207.9528,208.0926,1001892.0
2017-05-19 10:10:00,238.12,238.25,238.1,238.24,1190631.0,208.0926,208.2062,208.0751,208.1975,1190631.0
2017-05-19 10:15:00,238.25,238.33,238.17,238.22,1192089.0,208.2062,208.2761,208.1363,208.18,1192089.0
2017-05-19 10:20:00,238.22,238.27,238.15,238.21,1123574.0,208.18,208.2237,208.1188,208.1713,1123574.0
2017-05-19 10:25:00,238.2,238.49,238.17,238.37,954309.0,208.1625,208.416,208.1363,208.3111,954309.0
2017-05-19 10:30:00,238.38,238.42,238.21,238.29,1529731.0,208.3198,208.3548,208.1713,208.2412,1529731.0
2017-05-19 10:35:00,238.29,238.31,238.23,238.28,951709.0,208.2412,208.2587,208.1887,208.2324,951709.0
2017-05-19 10:40:00,238.29,238.29,238.17,238.19,663741.0,208.2412,208.2412,208.1363,208.1538,663741.0
2017-05-19 10:45:00,238.18,238.39,238.18,238.38,585828.0,208.145,208.3286,208.145,208.3198,585828.0
2017-05-19 10:50:00,238.39,238.48,238.35,238.41,591970.0,208.3286,208.4072,208.2936,208.346,591970.0
2017-05-19 10:55:00,238.41,238.47,238.39,238.42,416606.0,208.346,208.3985,208.3286,208.3548,416606.0
2017-05-19 11:00:00,238.42,238.51,238.32,238.38,946297.0,208.3548,208.4334,208.2674,208.3198,946297.0
2017-05-19 11:05:00,238.38,238.52,238.35,238.44,660833.0,208.3198,208.4422,208.2936,208.3723,660833.0
2017-05-19 11:10:00,238.44,238.6,238.4,238.51,1303348.0,208.3723,208.5121,208.3373,208.4334,1303348.0
2017-05-19 11:15:00,238.52,238.52,238.38,238.4,1016938.0,208.4422,208.4422,208.3198,208.3373,1016938.0
2017-05-19 11:20:00,238.4,238.44,238.32,238.41,478860.0,208.3373,208.3723,208.2674,208.346,478860.0
2017-05-19 11:25:00,238.41,238.47,238.37,238.45,599635.0,208.346,208.3985,208.3111,208.381,599635.0
2017-05-19 11:30:00,238.46,238.47,238.28,238.4,1124349.0,208.3897,208.3985,208.2324,208.3373,1124349.0
2017-05-19 11:35:00,238.41,238.43,238.36,238.39,512589.0,208.346,208.3635,208.3023,208.3286,512589.0
2017-05-19 11:40:00,238.39,238.43,238.32,238.41,570984.0,208.3286,208.3635,208.2674,208.346,570984.0
2017-05-19 11:45:00,238.41,238.47,238.38,238.46,297496.0,208.346,208.3985,208.3198,208.3897,297496.0
2017-05-19 11:50:00,238.47,238.55,238.43,238.51,370255.0,208.3985,208.4684,208.3635,208.4334,370255.0
2017-05-19 11:55:00,238.51,238.59,238.48,238.59,273462.0,208.4334,208.5033,208.4072,208.5033,273462.0
2017-05-19 12:00:00,238.59,238.67,238.59,238.62,802901.0,208.5033,208.5733,208.5033,208.5296,802901.0
2017-05-19 12:05:00,238.63,238.73,238.62,238.71,502034.0,208.5383,208.6257,208.5296,208.6082,502034.0
2017-05-19 12:10:00,238.7,238.73,238.65,238.72,487482.0,208.5995,208.6257,208.5558,208.6169,487482.0
2017-05-19 12:15:00,238.72,238.73,238.58,238.63,1004622.0,208.6169,208.6257,208.4946,208.5383,1004622.0
2017-05-19 12:20:00,238.63,238.7,238.62,238.69,392289.0,208.5383,208.5995,208.5296,208.5907,392289.0
2017-05-19 12:25:00,238.7,238.72,238.66,238.7,443885.0,208.5995,208.6169,208.5645,208.5995,443885.0
2017-05-19 12:30:00,238.7,238.88,238.68,238.83,1099324.0,208.5995,208.7568,208.582,208.7131,1099324.0
2017-05-19 12:35:00,238.83,238.84,238.76,238.77,696437.0,208.7131,208.7218,208.6519,208.6606,696437.0
2017-05-19 12:40:00,238.78,238.79,238.73,238.75,406767.0,208.6694,208.6781,208.6257,208.6432,406767.0
2017-05-19 12:45:00,238.75,238.84,238.75,238.84,378029.0,208.6432,208.7218,208.6432,208.7218,378029.0
2017-05-19 12:50:00,238.84,238.92,238.82,238.88,475354.0,208.7218,208.7917,208.7043,208.7568,475354.0
2017-05-19 12:55:00,238.89,238.95,238.84,238.84,611020.0,208.7655,208.8179,208.7218,208.7218,611020.0
2017-05-19 13:00:00,238.85,238.85,238.76,238.79,714381.0,208.7306,208.7306,208.6519,208.6781,714381.0
2017-05-19 13:05:00,238.78,238.78,238.64,238.64,1025484.0,208.6694,208.6694,208.547,208.547,1025484.0
2017-05-19 13:10:00,238.65,238.76,238.65,238.74,725877.0,208.5558,208.6519,208.5558,208.6344,725877.0
2017-05-19 13:15:00,238.74,238.78,238.69,238.75,331568.0,208.6344,208.6694,208.5907,208.6432,331568.0
2017-05-19 13:20:00,238.76,238.8,238.75,238.78,187822.0,208.6519,208.6869,208.6432,208.6694,187822.0
2017-05-19 13:25:00,238.77,238.8,238.74,238.74,233667.0,208.6606,208.6869,208.6344,208.6344,233667.0
2017-05-19 13:30:00,238.75,238.78,238.64,238.67,382938.0,208.6432,208.6694,208.547,208.5733,382938.0
2017-05-19 13:35:00,238.67,238.74,238.66,238.69,270202.0,208.5733,208.6344,208.5645,208.5907,270202.0
2017-05-19 13:40:00,238.7,238.71,238.64,238.71,357445.0,208.5995,208.6082,208.547,208.6082,357445.0
2017-05-19 13:45:00,238.71,238.76,238.7,238.72,317905.0,208.6082,208.6519,208.5995,208.6169,317905.0
2017-05-19 13:50:00,238.73,238.77,238.7,238.76,229167.0,208.6257,208.6606,208.5995,208.6519,229167.0
2017-05-19 13:55:00,238.76,238.79,238.75,238.76,247405.0,208.6519,208.6781,208.6432,208.6519,247405.0
2017-05-19 14:00:00,238.77,238.9,238.76,238.78,579617.0,208.6606,208.7743,208.6519,208.6694,579617.0
2017-05-19 14:05:00,238.79,238.79,238.69,238.72,541585.0,208.6781,208.6781,208.5907,208.6169,541585.0
2017-05-19 14:10:00,238.71,238.78,238.68,238.77,302322.0,208.6082,208.6694,208.582,208.6606,302322.0
2017-05-19 14:15:00,238.77,238.81,238.76,238.8,281513.0,208.6606,208.6956,208.6519,208.6869,281513.0
2017-05-19 14:20:00,238.8,238.83,238.72,238.73,465506.0,208.6869,208.7131,208.6169,208.6257,465506.0
2017-05-19 14:25:00,238.73,238.84,238.72,238.83,425996.0,208.6257,208.7218,208.6169,208.7131,425996.0
2017-05-19 14:30:00,238.82,238.95,238.8,238.91,448318.0,208.7043,208.8179,208.6869,208.783,448318.0
2017-05-19 14:35:00,238.9,238.99,238.88,238.99,692219.0,208.7743,208.8529,208.7568,208.8529,692219.0
2017-05-19 14:40:00,238.99,239.08,238.99,239.04,844150.0,208.8529,208.9316,208.8529,208.8966,844150.0
2017-05-19 14:45:00,239.03,239.07,238.93,238.95,570682.0,208.8879,208.9228,208.8005,208.8179,570682.0
2017-05-19 14:50:00,238.95,239.01,238.91,238.92,428337.0,208.8179,208.8704,208.783,208.7917,428337.0
2017-05-19 14:55:00,238.93,238.96,238.84,238.86,541275.0,208.8005,208.8267,208.7218,208.7393,541275.0
2017-05-19 15:00:00,238.85,238.9,238.74,238.75,780653.0,208.7306,208.7743,208.6344,208.6432,780653.0
2017-05-19 15:05:00,238.75,238.81,238.27,238.3,3138208.0,208.6432,208.6956,208.2237,208.2499,3138208.0
2017-05-19 15:10:00,238.3,238.45,238.16,238.36,2071454.0,208.2499,208.381,208.1276,208.3023,2071454.0
2017-05-19 15:15:00,238.36,238.48,238.25,238.28,1254251.0,208.3023,208.4072,208.2062,208.2324,1254251.0
2017-05-19 15:20:00,238.28,238.36,238.15,238.29,1331280.0,208.2324,208.3023,208.1188,208.2412,1331280.0
2017-05-19 15:25:00,238.28,238.4,238.21,238.24,1105687.0,208.2324,208.3373,208.1713,208.1975,1105687.0
2017-05-19 15:30:00,238.25,238.25,238.09,238.19,1228660.0,208.2062,208.2062,208.0664,208.1538,1228660.0
2017-05-19 15:35:00,238.16,238.35,238.1,238.34,1534789.0,208.1276,208.2936,208.0751,208.2849,1534789.0
2017-05-19 15:40:00,238.34,238.36,238.12,238.12,1529030.0,208.2849,208.3023,208.0926,208.0926,1529030.0
2017-05-19 15:45:00,238.13,238.22,238.11,238.19,1789562.0,208.1013,208.18,208.0839,208.1538,1789562.0
2017-05-19 15:50:00,238.18,238.32,238.18,238.21,2546722.0,208.145,208.2674,208.145,208.1713,2546722.0
2017-05-19 15:55:00,238.22,238.33,238.17,238.3,4223735.0,208.18,208.2761,208.1363,208.2499,4223735.0
2017-05-22 09:30:00,238.9,239.11,238.84,239.05,1735901.0,208.7743,208.9578,208.7218,208.9053,1735901.0
2017-05-22 09:35:00,239.05,239.24,239.05,239.22,860380.0,208.9053,209.0714,208.9053,209.0539,860380.0
2017-05-22 09:40:00,239.21,239.3,239.16,239.26,1204102.0,209.0452,209.1238,209.0015,209.0889,1204102.0
2017-05-22 09:45:00,239.25,239.36,239.24,239.31,954932.0,209.0801,209.1762,209.0714,209.1325,954932.0
2017-05-22 09:50:00,239.31,239.33,239.19,239.22,708375.0,209.1325,209.15,209.0277,209.0539,708375.0
2017-05-22 09:55:00,239.23,239.26,239.12,239.23,600118.0,209.0626,209.0889,208.9665,209.0626,600118.0
2017-05-22 10:00:00,239.24,239.33,239.18,239.31,528546.0,209.0714,209.15,209.0189,209.1325,528546.0
2017-05-22 10:05:00,239.31,239.38,239.2,239.22,812169.0,209.1325,209.1937,209.0364,209.0539,812169.0
2017-05-22 10:10:00,239.22,239.25,239.1,239.11,627932.0,209.0539,209.0801,208.949,208.9578,627932.0
2017-05-22 10:15:00,239.11,239.17,239.1,239.16,459828.0,208.9578,209.0102,208.949,209.0015,459828.0
2017-05-22 10:20:00,239.16,239.18,239.03,239.08,675800.0,209.0015,209.0189,208.8879,208.9316,675800.0
2017-05-22 10:25:00,239.07,239.18,239.03,239.18,702362.0,208.9228,209.0189,208.8879,209.0189,702362.0
2017-05-22 10:30:00,239.18,239.23,238.97,239.0,866651.0,209.0189,209.0626,208.8354,208.8616,866651.0
2017-05-22 10:35:00,239.0,239.11,238.93,239.08,558309.0,208.8616,208.9578,208.8005,208.9316,558309.0
2017-05-22 10:40:00,239.09,239.09,238.98,239.06,361740.0,208.9403,208.9403,208.8442,208.9141,361740.0
2017-05-22 10:45:00,239.06,239.12,238.82,238.84,632829.0,208.9141,208.9665,208.7043,208.7218,632829.0
2017-05-22 10:50:00,238.84,238.95,238.82,238.91,367834.0,208.7218,208.8179,208.7043,208.783,367834.0
2017-05-22 10:55:00,238.91,238.99,238.87,238.96,643696.0,208.783,208.8529,208.748,208.8267,643696.0
2017-05-22 11:00:00,238.95,238.99,238.87,238.95,739824.0,208.8179,208.8529,208.748,208.8179,739824.0
2017-05-22 11:05:00,238.96,239.02,238.93,238.99,405574.0,208.8267,208.8791,208.8005,208.8529,405574.0
2017-05-22 11:10:00,239.0,239.03,238.89,238.97,252053.0,208.8616,208.8879,208.7655,208.8354,252053.0
2017-05-22 11:15:00,238.97,239.13,238.93,239.1,398230.0,208.8354,208.9752,208.8005,208.949,398230.0
2017-05-22 11:20:00,239.11,239.2,239.06,239.19,494693.0,208.9578,209.0364,208.9141,209.0277,494693.0
2017-05-22 11:25:00,239.19,239.21,239.12,239.18,288057.0,209.0277,209.0452,208.9665,209.0189,288057.0
2017-05-22 11:30:00,239.17,239.23,239.16,239.21,666393.0,209.0102,209.0626,209.0015,209.0452,666393.0
2017-05-22 11:35:00,239.22,239.22,239.13,239.17,300608.0,209.0539,209.0539,208.9752,209.0102,300608.0
2017-05-22 11:40:00,239.17,239.21,239.11,239.11,330088.0,209.0102,209.0452,208.9578,208.9578,330088.0
2017-05-22 11:45:00,239.11,239.16,239.09,239.09,250513.0,208.9578,209.0015,208.9403,208.9403,250513.0
2017-05-22 11:50:00,239.1,239.18,239.09,239.17,234950.0,208.949,209.0189,208.9403,209.0102,234950.0
2017-05-22 11:55:00,239.17,239.27,239.16,239.27,380538.0,209.0102,209.0976,209.0015,209.0976,380538.0
2017-05-22 12:00:00,239.27,239.38,239.23,239.3,593341.0,209.0976,209.1937,209.0626,209.1238,593341.0
2017-05-22 12:05:00,239.29,239.31,239.25,239.3,204562.0,209.1151,209.1325,209.0801,209.1238,204562.0
2017-05-22 12:10:00,239.29,239.49,239.29,239.47,509663.0,209.1151,209.2899,209.1151,209.2724,509663.0
2017-05-22 12:15:00,239.47,239.62,239.45,239.53,958928.0,209.2724,209.4035,209.2549,209.3248,958928.0
2017-05-22 12:20:00,239.53,239.54,239.45,239.48,366733.0,209.3248,209.3335,209.2549,209.2811,366733.0
2017-05-22 12:25:00,239.47,239.55,239.46,239.49,254416.0,209.2724,209.3423,209.2636,209.2899,254416.0
2017-05-22 12:30:00,239.48,239.53,239.46,239.47,220760.0,209.2811,209.3248,209.2636,209.2724,220760.0
2017-05-22 12:35:00,239.48,239.5,239.45,239.48,182562.0,209.2811,209.2986,209.2549,209.2811,182562.0
2017-05-22 12:40:00,239.48,239.53,239.44,239.49,262155.0,209.2811,209.3248,209.2462,209.2899,262155.0
2017-05-22 12:45:00,239.5,239.51,239.47,239.5,237303.0,209.2986,209.3073,209.2724,209.2986,237303.0
2017-05-22 12:50:00,239.5,239.51,239.46,239.48,162121.0,209.2986,209.3073,209.2636,209.2811,162121.0
2017-05-22 12:55:00,239.48,239.5,239.38,239.4,303551.0,209.2811,209.2986,209.1937,209.2112,303551.0
2017-05-22 13:00:00,239.4,239.43,239.38,239.39,200203.0,209.2112,209.2374,209.1937,209.2025,200203.0
2017-05-22 13:05:00,239.39,239.46,239.38,239.45,215560.0,209.2025,209.2636,209.1937,209.2549,215560.0
2017-05-22 13:10:00,239.45,239.53,239.44,239.5,203597.0,209.2549,209.3248,209.2462,209.2986,203597.0
2017-05-22 13:15:00,239.5,239.5,239.42,239.45,274562.0,209.2986,209.2986,209.2287,209.2549,274562.0
2017-05-22 13:20:00,239.45,239.47,239.42,239.47,225290.0,209.2549,209.2724,209.2287,209.2724,225290.0
2017-05-22 13:25:00,239.47,239.49,239.46,239.49,487146.0,209.2724,209.2899,209.2636,209.2899,487146.0
2017-05-22 13:30:00,239.49,239.54,239.38,239.42,445486.0,209.2899,209.3335,209.1937,209.2287,445486.0
2017-05-22 13:35:00,239.43,239.43,239.37,239.38,214130.0,209.2374,209.2374,209.185,209.1937,214130.0
2017-05-22 13:40:00,239.38,239.4,239.34,239.38,223698.0,209.1937,209.2112,209.1588,209.1937,223698.0
2017-05-22 13:45:00,239.37,239.39,239.34,239.36,151531.0,209.185,209.2025,209.1588,209.1762,151531.0
2017-05-22 13:50:00,239.36,239.44,239.36,239.38,174095.0,209.1762,209.2462,209.1762,209.1937,174095.0
2017-05-22 13:55:00,239.38,239.41,239.34,239.35,146613.0,209.1937,209.2199,209.1588,209.1675,146613.0
2017-05-22 14:00:00,239.35,239.35,239.27,239.34,394704.0,209.1675,209.1675,209.0976,209.1588,394704.0
2017-05-22 14:05:00,239.34,239.38,239.32,239.37,142423.0,209.1588,209.1937,209.1413,209.185,142423.0
2017-05-22 14:10:00,239.38,239.43,239.36,239.42,299501.0,209.1937,209.2374,209.1762,209.2287,299501.0
2017-05-22 14:15:00,239.43,239.45,239.4,239.42,175668.0,209.2374,209.2549,209.2112,209.2287,175668.0
2017-05-22 14:20:00,239.42,239.45,239.36,239.38,281768.0,209.2287,209.2549,209.1762,209.1937,281768.0
2017-05-22 14:25:00,239.37,239.46,239.37,239.46,371591.0,209.185,209.2636,209.185,209.2636,371591.0
2017-05-22 14:30:00,239.45,239.51,239.44,239.47,298983.0,209.2549,209.3073,209.2462,209.2724,298983.0
2017-05-22 14:35:00,239.47,239.52,239.44,239.49,213756.0,209.2724,209.3161,209.2462,209.2899,213756.0
2017-05-22 14:40:00,239.49,239.51,239.42,239.46,297789.0,209.2899,209.3073,209.2287,209.2636,297789.0
2017-05-22 14:45:00,239.47,239.5,239.42,239.5,162540.0,209.2724,209.2986,209.2287,209.2986,162540.0
2017-05-22 14:50:00,239.49,239.54,239.46,239.52,150328.0,209.2899,209.3335,209.2636,209.3161,150328.0
2017-05-22 14:55:00,239.52,239.53,239.38,239.44,243110.0,209.3161,209.3248,209.1937,209.2462,243110.0
2017-05-22 15:00:00,239.44,239.48,239.41,239.44,223674.0,209.2462,209.2811,209.2199,209.2462,223674.0
2017-05-22 15:05:00,239.44,239.53,239.43,239.5,380071.0,209.2462,209.3248,209.2374,209.2986,380071.0
2017-05-22 15:10:00,239.51,239.55,239.49,239.53,307258.0,209.3073,209.3423,209.2899,209.3248,307258.0
2017-05-22 15:15:00,239.52,239.55,239.47,239.47,401591.0,209.3161,209.3423,209.2724,209.2724,401591.0
2017-05-22 15:20:00,239.47,239.51,239.42,239.49,416357.0,209.2724,209.3073,209.2287,209.2899,416357.0
2017-05-22 15:25:00,239.49,239.52,239.43,239.49,511071.0,209.2899,209.3161,209.2374,209.2899,511071.0
2017-05-22 15:30:00,239.5,239.53,239.47,239.52,594034.0,209.2986,209.3248,209.2724,209.3161,594034.0
2017-05-22 15:35:00,239.51,239.65,239.51,239.6,737005.0,209.3073,209.4297,209.3073,209.386,737005.0
2017-05-22 15:40:00,239.6,239.71,239.59,239.65,768920.0,209.386,209.4821,209.3772,209.4297,768920.0
2017-05-22 15:45:00,239.64,239.65,239.56,239.63,1101982.0,209.4209,209.4297,209.351,209.4122,1101982.0
2017-05-22 15:50:00,239.62,239.69,239.62,239.68,958578.0,209.4035,209.4646,209.4035,209.4559,958578.0
2017-05-22 15:55:00,239.68,239.68,239.43,239.53,2937378.0,209.4559,209.4559,209.2374,209.3248,2937378.0
2017-05-23 09:30:00,239.95,240.02,239.76,239.81,1197423.0,209.6918,209.753,209.5258,209.5695,1197423.0
2017-05-23 09:35:00,239.8,239.91,239.72,239.9,688968.0,209.5608,209.6569,209.4908,209.6481,688968.0
2017-05-23 09:40:00,239.91,239.94,239.68,239.7,541287.0,209.6569,209.6831,209.4559,209.4734,541287.0
2017-05-23 09:45:00,239.71,239.75,239.58,239.61,826352.0,209.4821,209.5171,209.3685,209.3947,826352.0
2017-05-23 09:50:00,239.61,239.65,239.57,239.64,463746.0,209.3947,209.4297,209.3598,209.4209,463746.0
2017-05-23 09:55:00,239.63,239.69,239.59,239.66,379875.0,209.4122,209.4646,209.3772,209.4384,379875.0
2017-05-23 10:00:00,239.66,239.71,239.51,239.69,570705.0,209.4384,209.4821,209.3073,209.4646,570705.0
2017-05-23 10:05:00,239.69,239.79,239.57,239.75,594948.0,209.4646,209.552,209.3598,209.5171,594948.0
2017-05-23 10:10:00,239.76,239.81,239.62,239.7,404611.0,209.5258,209.5695,209.4035,209.4734,404611.0
2017-05-23 10:15:00,239.7,239.78,239.69,239.72,252218.0,209.4734,209.5433,209.4646,209.4908,252218.0
2017-05-23 10:20:00,239.72,239.89,239.7,239.86,515695.0,209.4908,209.6394,209.4734,209.6132,515695.0
2017-05-23 10:25:00,239.87,239.9,239.83,239.85,511275.0,209.6219,209.6481,209.587,209.6045,511275.0
2017-05-23 10:30:00,239.86,239.94,239.78,239.86,751460.0,209.6132,209.6831,209.5433,209.6132,751460.0
2017-05-23 10:35:00,239.86,239.87,239.73,239.78,545390.0,209.6132,209.6219,209.4996,209.5433,545390.0
2017-05-23 10:40:00,239.79,239.84,239.72,239.73,586583.0,209.552,209.5957,209.4908,209.4996,586583.0
2017-05-23 10:45:00,239.73,239.86,239.72,239.82,347192.0,209.4996,209.6132,209.4908,209.5782,347192.0
2017-05-23 10:50:00,239.82,239.9,239.82,239.87,446137.0,209.5782,209.6481,209.5782,209.6219,446137.0
2017-05-23 10:55:00,239.88,239.9,239.83,239.88,344248.0,209.6307,209.6481,209.587,209.6307,344248.0
2017-05-23 11:00:00,239.87,239.97,239.84,239.94,363813.0,209.6219,209.7093,209.5957,209.6831,363813.0
2017-05-23 11:05:00,239.94,239.95,239.86,239.91,354976.0,209.6831,209.6918,209.6132,209.6569,354976.0
2017-05-23 11:10:00,239.9,239.93,239.85,239.9,178481.0,209.6481,209.6744,209.6045,209.6481,178481.0
2017-05-23 11:15:00,239.91,239.99,239.88,239.94,322971.0,209.6569,209.7268,209.6307,209.6831,322971.0
2017-05-23 11:20:00,239.93,239.97,239.91,239.96,271042.0,209.6744,209.7093,209.6569,209.7006,271042.0
2017-05-23 11:25:00,239.95,240.05,239.94,240.03,785065.0,209.6918,209.7792,209.6831,209.7618,785065.0
2017-05-23 11:30:00,240.02,240.12,239.95,239.99,898965.0,209.753,209.8404,209.6918,209.7268,898965.0
2017-05-23 11:35:00,239.99,240.1,239.97,240.02,331800.0,209.7268,209.8229,209.7093,209.753,331800.0
2017-05-23 11:40:00,240.03,240.11,240.03,240.08,193262.0,209.7618,209.8317,209.7618,209.8055,193262.0
2017-05-23 11:45:00,240.08,240.14,240.07,240.12,391958.0,209.8055,209.8579,209.7967,209.8404,391958.0
2017-05-23 11:50:00,240.12,240.15,240.07,240.09,444156.0,209.8404,209.8666,209.7967,209.8142,444156.0
2017-05-23 11:55:00,240.09,240.14,240.07,240.09,244881.0,209.8142,209.8579,209.7967,209.8142,244881.0
2017-05-23 12:00:00,240.09,240.2,240.07,240.17,484901.0,209.8142,209.9103,209.7967,209.8841,484901.0
2017-05-23 12:05:00,240.16,240.23,240.11,240.22,391160.0,209.8754,209.9365,209.8317,209.9278,391160.0
2017-05-23 12:10:00,240.22,240.24,240.18,240.21,303697.0,209.9278,209.9453,209.8928,209.9191,303697.0
2017-05-23 12:15:00,240.21,240.23,240.18,240.19,206611.0,209.9191,209.9365,209.8928,209.9016,206611.0
2017-05-23 12:20:00,240.18,240.22,240.14,240.15,270751.0,209.8928,209.9278,209.8579,209.8666,270751.0
2017-05-23 12:25:00,240.15,240.16,239.92,239.94,815294.0,209.8666,209.8754,209.6656,209.6831,815294.0
2017-05-23 12:30:00,239.94,239.97,239.89,239.94,405222.0,209.6831,209.7093,209.6394,209.6831,405222.0
2017-05-23 12:35:00,239.94,240.0,239.93,239.99,245063.0,209.6831,209.7355,209.6744,209.7268,245063.0
2017-05-23 12:40:00,239.99,240.02,239.93,239.95,295143.0,209.7268,209.753,209.6744,209.6918,295143.0
2017-05-23 12:45:00,239.95,239.96,239.86,239.91,399787.0,209.6918,209.7006,209.6132,209.6569,399787.0
2017-05-23 12:50:00,239.91,239.91,239.83,239.84,220870.0,209.6569,209.6569,209.587,209.5957,220870.0
2017-05-23 12:55:00,239.84,239.89,239.82,239.86,300049.0,209.5957,209.6394,209.5782,209.6132,300049.0
2017-05-23 13:00:00,239.85,239.96,239.84,239.94,186799.0,209.6045,209.7006,209.5957,209.6831,186799.0
2017-05-23 13:05:00,239.93,239.96,239.9,239.96,182482.0,209.6744,209.7006,209.6481,209.7006,182482.0
2017-05-23 13:10:00,239.96,240.07,239.93,240.04,573997.0,209.7006,209.7967,209.6744,209.7705,573997.0
2017-05-23 13:15:00,240.04,240.05,240.02,240.02,137572.0,209.7705,209.7792,209.753,209.753,137572.0
2017-05-23 13:20:00,240.03,240.11,240.03,240.07,248152.0,209.7618,209.8317,209.7618,209.7967,248152.0
2017-05-23 13:25:00,240.06,240.07,240.03,240.05,147540.0,209.788,209.7967,209.7618,209.7792,147540.0
2017-05-23 13:30:00,240.05,240.07,240.01,240.07,128197.0,209.7792,209.7967,209.7443,209.7967,128197.0
2017-05-23 13:35:00,240.07,240.09,240.04,240.04,335680.0,209.7967,209.8142,209.7705,209.7705,335680.0
2017-05-23 13:40:00,240.05,240.07,239.96,240.0,328153.0,209.7792,209.7967,209.7006,209.7355,328153.0
2017-05-23 13:45:00,240.0,240.0,239.94,239.97,174598.0,209.7355,209.7355,209.6831,209.7093,174598.0
2017-05-23 13:50:00,239.97,240.02,239.95,239.99,255529.0,209.7093,209.753,209.6918,209.7268,255529.0
2017-05-23 13:55:00,239.98,240.02,239.91,240.02,270535.0,209.7181,209.753,209.6569,209.753,270535.0
2017-05-23 14:00:00,240.02,240.06,239.98,240.03,359468.0,209.753,209.788,209.7181,209.7618,359468.0
2017-05-23 14:05:00,240.04,240.05,239.98,240.02,261905.0,209.7705,209.7792,209.7181,209.753,261905.0
2017-05-23 14:10:00,240.02,240.03,239.9,239.91,259909.0,209.753,209.7618,209.6481,209.6569,259909.0
2017-05-23 14:15:00,239.9,239.95,239.89,239.9,198846.0,209.6481,209.6918,209.6394,209.6481,198846.0
2017-05-23 14:20:00,239.9,239.98,239.88,239.97,273317.0,209.6481,209.7181,209.6307,209.7093,273317.0
2017-05-23 14:25:00,239.98,240.0,239.91,239.93,216095.0,209.7181,209.7355,209.6569,209.6744,216095.0
2017-05-23 14:30:00,239.94,239.99,239.9,239.92,304497.0,209.6831,209.7268,209.6481,209.6656,304497.0
2017-05-23 14:35:00,239.93,240.02,239.89,240.02,359795.0,209.6744,209.753,209.6394,209.753,359795.0
2017-05-23 14:40:00,240.02,240.07,240.02,240.06,282286.0,209.753,209.7967,209.753,209.788,282286.0
2017-05-23 14:45:00,240.07,240.18,240.06,240.14,656418.0,209.7967,209.8928,209.788,209.8579,656418.0
2017-05-23 14:50:00,240.13,240.14,240.06,240.12,442539.0,209.8491,209.8579,209.788,209.8404,442539.0
2017-05-23 14:55:00,240.12,240.14,240.06,240.12,429785.0,209.8404,209.8579,209.788,209.8404,429785.0
2017-05-23 15:00:00,240.11,240.16,240.08,240.16,238793.0,209.8317,209.8754,209.8055,209.8754,238793.0
2017-05-23 15:05:00,240.15,240.21,240.11,240.15,584346.0,209.8666,209.9191,209.8317,209.8666,584346.0
2017-05-23 15:10:00,240.15,240.15,240.11,240.14,419154.0,209.8666,209.8666,209.8317,209.8579,419154.0
2017-05-23 15:15:00,240.14,240.15,240.04,240.06,468281.0,209.8579,209.8666,209.7705,209.788,468281.0
2017-05-23 15:20:00,240.06,240.06,239.97,240.02,651702.0,209.788,209.788,209.7093,209.753,651702.0
2017-05-23 15:25:00,240.03,240.07,239.99,240.0,357173.0,209.7618,209.7967,209.7268,209.7355,357173.0
2017-05-23 15:30:00,240.0,240.0,239.9,239.94,678145.0,209.7355,209.7355,209.6481,209.6831,678145.0
2017-05-23 15:35:00,239.95,240.05,239.93,240.03,476908.0,209.6918,209.7792,209.6744,209.7618,476908.0
2017-05-23 15:40:00,240.03,240.03,239.91,239.93,641985.0,209.7618,209.7618,209.6569,209.6744,641985.0
2017-05-23 15:45:00,239.92,239.94,239.84,239.88,1537340.0,209.6656,209.6831,209.5957,209.6307,1537340.0
2017-05-23 15:50:00,239.87,240.0,239.86,239.99,1388707.0,209.6219,209.7355,209.6132,209.7268,1388707.0
2017-05-23 15:55:00,239.98,240.03,239.94,240.02,3226976.0,209.7181,209.7618,209.6831,209.753,3226976.0
2017-05-24 09:30:00,240.32,240.35,240.22,240.27,841741.0,210.0152,210.0414,209.9278,209.9715,841741.0
2017-05-24 09:35:00,240.27,240.29,240.09,240.16,689440.0,209.9715,209.989,209.8142,209.8754,689440.0
2017-05-24 09:40:00,240.16,240.18,240.08,240.16,438902.0,209.8754,209.8928,209.8055,209.8754,438902.0
2017-05-24 09:45:00,240.15,240.2,240.14,240.18,367121.0,209.8666,209.9103,209.8579,209.8928,367121.0
2017-05-24 09:50:00,240.18,240.31,240.18,240.27,530169.0,209.8928,210.0064,209.8928,209.9715,530169.0
2017-05-24 09:55:00,240.28,240.3,240.18,240.19,294672.0,209.9802,209.9977,209.8928,209.9016,294672.0
2017-05-24 10:00:00,240.19,240.24,240.03,240.09,546364.0,209.9016,209.9453,209.7618,209.8142,546364.0
2017-05-24 10:05:00,240.08,240.19,240.02,240.12,560182.0,209.8055,209.9016,209.753,209.8404,560182.0
2017-05-24 10:10:00,240.11,240.19,240.06,240.16,410080.0,209.8317,209.9016,209.788,209.8754,410080.0
2017-05-24 10:15:00,240.16,240.18,240.05,240.14,421855.0,209.8754,209.8928,209.7792,209.8579,421855.0
2017-05-24 10:20:00,240.15,240.25,240.06,240.23,293642.0,209.8666,209.954,209.788,209.9365,293642.0
2017-05-24 10:25:00,240.23,240.27,240.19,240.24,395738.0,209.9365,209.9715,209.9016,209.9453,395738.0
2017-05-24 10:30:00,240.24,240.32,240.21,240.23,661300.0,209.9453,210.0152,209.9191,209.9365,661300.0
2017-05-24 10:35:00,240.23,240.32,240.18,240.24,460442.0,209.9365,210.0152,209.8928,209.9453,460442.0
2017-05-24 10:40:00,240.23,240.29,240.18,240.2,391143.0,209.9365,209.989,209.8928,209.9103,391143.0
2017-05-24 10:45:00,240.2,240.29,240.19,240.27,227954.0,209.9103,209.989,209.9016,209.9715,227954.0
2017-05-24 10:50:00,240.26,240.27,240.15,240.21,216265.0,209.9628,209.9715,209.8666,209.9191,216265.0
2017-05-24 10:55:00,240.19,240.25,240.16,240.16,267614.0,209.9016,209.954,209.8754,209.8754,267614.0
2017-05-24 11:00:00,240.16,240.24,240.03,240.04,327946.0,209.8754,209.9453,209.7618,209.7705,327946.0
2017-05-24 11:05:00,240.04,240.13,240.03,240.13,201940.0,209.7705,209.8491,209.7618,209.8491,201940.0
2017-05-24 11:10:00,240.12,240.13,240.07,240.1,247087.0,209.8404,209.8491,209.7967,209.8229,247087.0
2017-05-24 11:15:00,240.09,240.15,240.09,240.13,255390.0,209.8142,209.8666,209.8142,209.8491,255390.0
2017-05-24 11:20:00,240.12,240.17,240.09,240.16,138876.0,209.8404,209.8841,209.8142,209.8754,138876.0
2017-05-24 11:25:00,240.16,240.23,240.15,240.22,382221.0,209.8754,209.9365,209.8666,209.9278,382221.0
2017-05-24 11:30:00,240.22,240.3,240.22,240.26,424574.0,209.9278,209.9977,209.9278,209.9628,424574.0
2017-05-24 11:35:00,240.26,240.27,240.19,240.21,253408.0,209.9628,209.9715,209.9016,209.9191,253408.0
2017-05-24 11:40:00,240.2,240.27,240.2,240.26,223716.0,209.9103,209.9715,209.9103,209.9628,223716.0
2017-05-24 11:45:00,240.25,240.28,240.23,240.26,205321.0,209.954,209.9802,209.9365,209.9628,205321.0
2017-05-24 11:50:00,240.27,240.28,240.12,240.16,812948.0,209.9715,209.9802,209.8404,209.8754,812948.0
2017-05-24 11:55:00,240.16,240.18,240.11,240.16,337142.0,209.8754,209.8928,209.8317,209.8754,337142.0
2017-05-24 12:00:00,240.16,240.21,240.12,240.12,204280.0,209.8754,209.9191,209.8404,209.8404,204280.0
2017-05-24 12:05:00,240.12,240.17,240.09,240.11,237918.0,209.8404,209.8841,209.8142,209.8317,237918.0
2017-05-24 12:10:00,240.12,240.15,240.11,240.12,98245.0,209.8404,209.8666,209.8317,209.8404,98245.0
2017-05-24 12:15:00,240.12,240.16,240.11,240.15,201551.0,209.8404,209.8754,209.8317,209.8666,201551.0
2017-05-24 12:20:00,240.15,240.22,240.14,240.2,229595.0,209.8666,209.9278,209.8579,209.9103,229595.0
2017-05-24 12:25:00,240.2,240.25,240.19,240.24,125767.0,209.9103,209.954,209.9016,209.9453,125767.0
2017-05-24 12:30:00,240.24,240.27,240.23,240.26,112963.0,209.9453,209.9715,209.9365,209.9628,112963.0
2017-05-24 12:35:00,240.26,240.26,240.21,240.24,144670.0,209.9628,209.9628,209.9191,209.9453,144670.0
2017-05-24 12:40:00,240.24,240.25,240.19,240.19,135241.0,209.9453,209.954,209.9016,209.9016,135241.0
2017-05-24 12:45:00,240.19,240.24,240.18,240.19,177013.0,209.9016,209.9453,209.8928,209.9016,177013.0
2017-05-24 12:50:00,240.19,240.22,240.17,240.2,237185.0,209.9016,209.9278,209.8841,209.9103,237185.0
2017-05-24 12:55:00,240.21,240.22,240.16,240.18,264572.0,209.9191,209.9278,209.8754,209.8928,264572.0
2017-05-24 13:00:00,240.18,240.21,240.12,240.15,333140.0,209.8928,209.9191,209.8404,209.8666,333140.0
2017-05-24 13:05:00,240.15,240.19,240.14,240.17,168041.0,209.8666,209.9016,209.8579,209.8841,168041.0
2017-05-24 13:10:00,240.16,240.19,240.14,240.17,124771.0,209.8754,209.9016,209.8579,209.8841,124771.0
2017-05-24 13:15:00,240.16,240.21,240.13,240.14,886495.0,209.8754,209.9191,209.8491,209.8579,886495.0
2017-05-24 13:20:00,240.13,240.14,240.06,240.11,638861.0,209.8491,209.8579,209.788,209.8317,638861.0
2017-05-24 13:25:00,240.11,240.12,240.07,240.11,341364.0,209.8317,209.8404,209.7967,209.8317,341364.0
2017-05-24 13:30:00,240.11,240.13,240.08,240.12,226772.0,209.8317,209.8491,209.8055,209.8404,226772.0
2017-05-24 13:35:00,240.14,240.17,240.12,240.17,201063.0,209.8579,209.8841,209.8404,209.8841,201063.0
2017-05-24 13:40:00,240.17,240.19,240.12,240.19,161251.0,209.8841,209.9016,209.8404,209.9016,161251.0
2017-05-24 13:45:00,240.19,240.19,240.16,240.16,187259.0,209.9016,209.9016,209.8754,209.8754,187259.0
2017-05-24 13:50:00,240.16,240.19,240.15,240.15,126499.0,209.8754,209.9016,209.8666,209.8666,126499.0
2017-05-24 13:55:00,240.15,240.19,240.14,240.15,349249.0,209.8666,209.9016,209.8579,209.8666,349249.0
2017-05-24 14:00:00,240.15,240.26,239.93,240.02,1260477.0,209.8666,209.9628,209.6744,209.753,1260477.0
2017-05-24 14:05:00,240.02,240.22,239.96,240.21,892511.0,209.753,209.9278,209.7006,209.9191,892511.0
2017-05-24 14:10:00,240.21,240.45,240.18,240.4,975345.0,209.9191,210.1288,209.8928,210.0851,975345.0
2017-05-24 14:15:00,240.4,240.53,240.36,240.49,1124129.0,210.0851,210.1987,210.0501,210.1637,1124129.0
2017-05-24 14:20:00,240.49,240.5,240.35,240.36,870113.0,210.1637,210.1725,210.0414,210.0501,870113.0
2017-05-24 14:25:00,240.36,240.48,240.35,240.42,409139.0,210.0501,210.155,210.0414,210.1026,409139.0
2017-05-24 14:30:00,240.42,240.43,240.33,240.37,390513.0,210.1026,210.1113,210.0239,210.0589,390513.0
2017-05-24 14:35:00,240.36,240.42,240.34,240.37,294014.0,210.0501,210.1026,210.0327,210.0589,294014.0
2017-05-24 14:40:00,240.37,240.4,240.29,240.31,391428.0,210.0589,210.0851,209.989,210.0064,391428.0
2017-05-24 14:45:00,240.32,240.42,240.32,240.39,440611.0,210.0152,210.1026,210.0152,210.0764,440611.0
2017-05-24 14:50:00,240.39,240.4,240.33,240.37,170074.0,210.0764,210.0851,210.0239,210.0589,170074.0
2017-05-24 14:55:00,240.36,240.36,240.28,240.34,304168.0,210.0501,210.0501,209.9802,210.0327,304168.0
2017-05-24 15:00:00,240.35,240.39,240.28,240.3,270340.0,210.0414,210.0764,209.9802,209.9977,270340.0
2017-05-24 15:05:00,240.3,240.31,240.17,240.26,589511.0,209.9977,210.0064,209.8841,209.9628,589511.0
2017-05-24 15:10:00,240.25,240.31,240.23,240.28,352659.0,209.954,210.0064,209.9365,209.9802,352659.0
2017-05-24 15:15:00,240.28,240.36,240.27,240.32,456465.0,209.9802,210.0501,209.9715,210.0152,456465.0
2017-05-24 15:20:00,240.33,240.4,240.31,240.37,621717.0,210.0239,210.0851,210.0064,210.0589,621717.0
2017-05-24 15:25:00,240.37,240.43,240.33,240.42,476081.0,210.0589,210.1113,210.0239,210.1026,476081.0
2017-05-24 15:30:00,240.42,240.52,240.42,240.5,889106.0,210.1026,210.19,210.1026,210.1725,889106.0
2017-05-24 15:35:00,240.49,240.57,240.47,240.51,758273.0,210.1637,210.2337,210.1463,210.1812,758273.0
2017-05-24 15:40:00,240.51,240.64,240.51,240.61,1139261.0,210.1812,210.2948,210.1812,210.2686,1139261.0
2017-05-24 15:45:00,240.62,240.62,240.53,240.59,1284954.0,210.2774,210.2774,210.1987,210.2511,1284954.0
2017-05-24 15:50:00,240.58,240.73,240.58,240.65,1797396.0,210.2424,210.3735,210.2424,210.3036,1797396.0
2017-05-24 15:55:00,240.65,240.69,240.53,240.59,3527722.0,210.3036,210.3385,210.1987,210.2511,3527722.0
2017-05-25 09:30:00,241.2,241.22,241.0,241.01,1225744.0,210.7842,210.8017,210.6094,210.6182,1225744.0
2017-05-25 09:35:00,241.02,241.13,240.96,241.04,635608.0,210.6269,210.723,210.5745,210.6444,635608.0
2017-05-25 09:40:00,241.04,241.18,241.01,241.16,644575.0,210.6444,210.7667,210.6182,210.7493,644575.0
2017-05-25 09:45:00,241.16,241.37,241.13,241.34,1326037.0,210.7493,210.9328,210.723,210.9066,1326037.0
2017-05-25 09:50:00,241.33,241.5,241.32,241.45,825772.0,210.8978,211.0464,210.8891,211.0027,825772.0
2017-05-25 09:55:00,241.46,241.52,241.36,241.41,985160.0,211.0114,211.0639,210.924,210.9677,985160.0
2017-05-25 10:00:00,241.42,241.42,241.35,241.39,526260.0,210.9765,210.9765,210.9153,210.9503,526260.0
2017-05-25 10:05:00,241.39,241.5,241.38,241.43,626271.0,210.9503,211.0464,210.9415,210.9852,626271.0
2017-05-25 10:10:00,241.44,241.68,241.43,241.67,1327376.0,210.994,211.2037,210.9852,211.1949,1327376.0
2017-05-25 10:15:00,241.67,241.67,241.58,241.59,598168.0,211.1949,211.1949,211.1163,211.125,598168.0
2017-05-25 10:20:00,241.6,241.64,241.58,241.6,373997.0,211.1338,211.1687,211.1163,211.1338,373997.0
2017-05-25 10:25:00,241.59,241.63,241.57,241.61,328392.0,211.125,211.16,211.1076,211.1425,328392.0
2017-05-25 10:30:00,241.61,241.76,241.6,241.73,656006.0,211.1425,211.2736,211.1338,211.2474,656006.0
2017-05-25 10:35:00,241.73,241.79,241.66,241.74,921144.0,211.2474,211.2998,211.1862,211.2561,921144.0
2017-05-25 10:40:00,241.75,241.78,241.66,241.68,649898.0,211.2649,211.2911,211.1862,211.2037,649898.0
2017-05-25 10:45:00,241.68,241.78,241.67,241.75,355250.0,211.2037,211.2911,211.1949,211.2649,355250.0
2017-05-25 10:50:00,241.75,241.78,241.73,241.76,226389.0,211.2649,211.2911,211.2474,211.2736,226389.0
2017-05-25 10:55:00,241.76,241.78,241.65,241.67,246371.0,211.2736,211.2911,211.1775,211.1949,246371.0
2017-05-25 11:00:00,241.66,241.7,241.65,241.67,274495.0,211.1862,211.2212,211.1775,211.1949,274495.0
2017-05-25 11:05:00,241.67,241.9,241.66,241.9,740260.0,211.1949,211.3959,211.1862,211.3959,740260.0
2017-05-25 11:10:00,241.9,241.96,241.79,241.81,849439.0,211.3959,211.4484,211.2998,211.3173,849439.0
2017-05-25 11:15:00,241.81,241.93,241.8,241.87,502940.0,211.3173,211.4222,211.3086,211.3697,502940.0
2017-05-25 11:20:00,241.88,241.93,241.77,241.77,530723.0,211.3785,211.4222,211.2823,211.2823,530723.0
2017-05-25 11:25:00,241.77,241.85,241.77,241.84,315912.0,211.2823,211.3522,211.2823,211.3435,315912.0
2017-05-25 11:30:00,241.84,241.9,241.74,241.76,405331.0,211.3435,211.3959,211.2561,211.2736,405331.0
2017-05-25 11:35:00,241.76,241.76,241.51,241.58,878265.0,211.2736,211.2736,211.0551,211.1163,878265.0
2017-05-25 11:40:00,241.58,241.58,241.42,241.47,947409.0,211.1163,211.1163,210.9765,211.0202,947409.0
2017-05-25 11:45:00,241.47,241.57,241.42,241.52,1207682.0,211.0202,211.1076,210.9765,211.0639,1207682.0
2017-05-25 11:50:00,241.52,241.6,241.49,241.49,502873.0,211.0639,211.1338,211.0376,211.0376,502873.0
2017-05-25 11:55:00,241.5,241.51,241.44,241.46,338607.0,211.0464,211.0551,210.994,211.0114,338607.0
2017-05-25 12:00:00,241.46,241.54,241.39,241.54,717458.0,211.0114,211.0813,210.9503,211.0813,717458.0
2017-05-25 12:05:00,241.54,241.55,241.48,241.5,260506.0,211.0813,211.0901,211.0289,211.0464,260506.0
2017-05-25 12:10:00,241.5,241.53,241.36,241.44,530927.0,211.0464,211.0726,210.924,210.994,530927.0
2017-05-25 12:15:00,241.43,241.53,241.37,241.52,637783.0,210.9852,211.0726,210.9328,211.0639,637783.0
2017-05-25 12:20:00,241.51,241.7,241.49,241.67,533956.0,211.0551,211.2212,211.0376,211.1949,533956.0
2017-05-25 12:25:00,241.68,241.71,241.63,241.65,258410.0,211.2037,211.2299,211.16,211.1775,258410.0
2017-05-25 12:30:00,241.66,241.79,241.62,241.76,433356.0,211.1862,211.2998,211.1513,211.2736,433356.0
2017-05-25 12:35:00,241.77,241.86,241.76,241.81,419180.0,211.2823,211.361,211.2736,211.3173,419180.0
2017-05-25 12:40:00,241.82,241.87,241.76,241.81,342912.0,211.326,211.3697,211.2736,211.3173,342912.0
2017-05-25 12:45:00,241.81,241.85,241.78,241.82,309240.0,211.3173,211.3522,211.2911,211.326,309240.0
2017-05-25 12:50:00,241.82,241.88,241.77,241.87,326639.0,211.326,211.3785,211.2823,211.3697,326639.0
2017-05-25 12:55:00,241.88,241.88,241.78,241.86,453517.0,211.3785,211.3785,211.2911,211.361,453517.0
2017-05-25 13:00:00,241.87,241.88,241.81,241.82,360977.0,211.3697,211.3785,211.3173,211.326,360977.0
2017-05-25 13:05:00,241.82,241.85,241.74,241.76,662581.0,211.326,211.3522,211.2561,211.2736,662581.0
2017-05-25 13:10:00,241.74,241.77,241.7,241.75,432055.0,211.2561,211.2823,211.2212,211.2649,432055.0
2017-05-25 13:15:00,241.75,241.76,241.67,241.73,482018.0,211.2649,211.2736,211.1949,211.2474,482018.0
2017-05-25 13:20:00,241.72,241.8,241.71,241.72,327726.0,211.2386,211.3086,211.2299,211.2386,327726.0
2017-05-25 13:25:00,241.72,241.73,241.67,241.7,315369.0,211.2386,211.2474,211.1949,211.2212,315369.0
2017-05-25 13:30:00,241.69,241.7,241.57,241.59,448491.0,211.2124,211.2212,211.1076,211.125,448491.0
2017-05-25 13:35:00,241.59,241.66,241.59,241.63,382086.0,211.125,211.1862,211.125,211.16,382086.0
2017-05-25 13:40:00,241.63,241.69,241.62,241.66,295343.0,211.16,211.2124,211.1513,211.1862,295343.0
2017-05-25 13:45:00,241.66,241.7,241.59,241.64,253576.0,211.1862,211.2212,211.125,211.1687,253576.0
2017-05-25 13:50:00,241.64,241.73,241.62,241.71,305587.0,211.1687,211.2474,211.1513,211.2299,305587.0
2017-05-25 13:55:00,241.7,241.82,241.69,241.81,249278.0,211.2212,211.326,211.2124,211.3173,249278.0
2017-05-25 14:00:00,241.81,241.82,241.77,241.78,296839.0,211.3173,211.326,211.2823,211.2911,296839.0
2017-05-25 14:05:00,241.77,241.83,241.74,241.77,181692.0,211.2823,211.3348,211.2561,211.2823,181692.0
2017-05-25 14:10:00,241.77,241.81,241.7,241.73,316549.0,211.2823,211.3173,211.2212,211.2474,316549.0
2017-05-25 14:15:00,241.72,241.78,241.72,241.77,266852.0,211.2386,211.2911,211.2386,211.2823,266852.0
2017-05-25 14:20:00,241.76,241.88,241.75,241.84,509027.0,211.2736,211.3785,211.2649,211.3435,509027.0
2017-05-25 14:25:00,241.85,241.86,241.77,241.79,180125.0,211.3522,211.361,211.2823,211.2998,180125.0
2017-05-25 14:30:00,241.79,241.86,241.77,241.84,225911.0,211.2998,211.361,211.2823,211.3435,225911.0
2017-05-25 14:35:00,241.84,241.97,241.84,241.95,698349.0,211.3435,211.4571,211.3435,211.4396,698349.0
2017-05-25 14:40:00,241.95,241.98,241.87,241.88,378843.0,211.4396,211.4659,211.3697,211.3785,378843.0
2017-05-25 14:45:00,241.88,241.94,241.84,241.84,413694.0,211.3785,211.4309,211.3435,211.3435,413694.0
2017-05-25 14:50:00,241.86,241.89,241.8,241.85,354989.0,211.361,211.3872,211.3086,211.3522,354989.0
2017-05-25 14:55:00,241.84,241.93,241.84,241.87,273560.0,211.3435,211.4222,211.3435,211.3697,273560.0
2017-05-25 15:00:00,241.87,241.92,241.85,241.87,428814.0,211.3697,211.4134,211.3522,211.3697,428814.0
2017-05-25 15:05:00,241.88,241.88,241.8,241.87,204329.0,211.3785,211.3785,211.3086,211.3697,204329.0
2017-05-25 15:10:00,241.86,241.9,241.83,241.86,279911.0,211.361,211.3959,211.3348,211.361,279911.0
2017-05-25 15:15:00,241.86,241.89,241.81,241.81,196756.0,211.361,211.3872,211.3173,211.3173,196756.0
2017-05-25 15:20:00,241.82,241.82,241.72,241.8,647112.0,211.326,211.326,211.2386,211.3086,647112.0
2017-05-25 15:25:00,241.79,241.8,241.75,241.76,322713.0,211.2998,211.3086,211.2649,211.2736,322713.0
2017-05-25 15:30:00,241.75,241.81,241.72,241.77,729414.0,211.2649,211.3173,211.2386,211.2823,729414.0
2017-05-25 15:35:00,241.77,241.8,241.75,241.79,427162.0,211.2823,211.3086,211.2649,211.2998,427162.0
2017-05-25 15:40:00,241.79,241.83,241.75,241.8,687583.0,211.2998,211.3348,211.2649,211.3086,687583.0
2017-05-25 15:45:00,241.79,242.08,241.78,241.95,2022910.0,211.2998,211.5532,211.2911,211.4396,2022910.0
2017-05-25 15:50:00,241.94,241.94,241.64,241.75,2176032.0,211.4309,211.4309,211.1687,211.2649,2176032.0
2017-05-25 15:55:00,241.74,241.85,241.62,241.71,3348230.0,211.2561,211.3522,211.1513,211.2299,3348230.0
2017-05-26 09:30:00,241.55,241.7,241.47,241.57,1029715.0,211.0901,211.2212,211.0202,211.1076,1029715.0
2017-05-26 09:35:00,241.56,241.62,241.47,241.51,524541.0,211.0988,211.1513,211.0202,211.0551,524541.0
2017-05-26 09:40:00,241.5,241.56,241.45,241.52,673474.0,211.0464,211.0988,211.0027,211.0639,673474.0
2017-05-26 09:45:00,241.52,241.71,241.5,241.66,948425.0,211.0639,211.2299,211.0464,211.1862,948425.0
2017-05-26 09:50:00,241.66,241.79,241.65,241.78,637237.0,211.1862,211.2998,211.1775,211.2911,637237.0
2017-05-26 09:55:00,241.77,241.77,241.69,241.73,219192.0,211.2823,211.2823,211.2124,211.2474,219192.0
2017-05-26 10:00:00,241.73,241.84,241.7,241.82,592195.0,211.2474,211.3435,211.2212,211.326,592195.0
2017-05-26 10:05:00,241.81,241.82,241.65,241.66,421591.0,211.3173,211.326,211.1775,211.1862,421591.0
2017-05-26 10:10:00,241.65,241.73,241.62,241.7,396882.0,211.1775,211.2474,211.1513,211.2212,396882.0
2017-05-26 10:15:00,241.69,241.76,241.6,241.73,342871.0,211.2124,211.2736,211.1338,211.2474,342871.0
2017-05-26 10:20:00,241.73,241.77,241.69,241.74,222228.0,211.2474,211.2823,211.2124,211.2561,222228.0
2017-05-26 10:25:00,241.73,241.73,241.63,241.66,426352.0,211.2474,211.2474,211.16,211.1862,426352.0
2017-05-26 10:30:00,241.67,241.78,241.66,241.74,385686.0,211.1949,211.2911,211.1862,211.2561,385686.0
2017-05-26 10:35:00,241.75,241.84,241.72,241.82,357318.0,211.2649,211.3435,211.2386,211.326,357318.0
2017-05-26 10:40:00,241.83,241.9,241.78,241.8,596280.0,211.3348,211.3959,211.2911,211.3086,596280.0
2017-05-26 10:45:00,241.8,241.8,241.73,241.74,279768.0,211.3086,211.3086,211.2474,211.2561,279768.0
2017-05-26 10:50:00,241.73,241.76,241.66,241.68,443777.0,211.2474,211.2736,211.1862,211.2037,443777.0
2017-05-26 10:55:00,241.68,241.73,241.6,241.6,373795.0,211.2037,211.2474,211.1338,211.1338,373795.0
2017-05-26 11:00:00,241.61,241.7,241.6,241.69,314200.0,211.1425,211.2212,211.1338,211.2124,314200.0
2017-05-26 11:05:00,241.69,241.75,241.69,241.74,201184.0,211.2124,211.2649,211.2124,211.2561,201184.0
2017-05-26 11:10:00,241.74,241.79,241.68,241.7,273237.0,211.2561,211.2998,211.2037,211.2212,273237.0
2017-05-26 11:15:00,241.7,241.76,241.64,241.65,274718.0,211.2212,211.2736,211.1687,211.1775,274718.0
2017-05-26 11:20:00,241.65,241.71,241.64,241.69,320054.0,211.1775,211.2299,211.1687,211.2124,320054.0
2017-05-26 11:25:00,241.69,241.77,241.68,241.77,387892.0,211.2124,211.2823,211.2037,211.2823,387892.0
2017-05-26 11:30:00,241.76,241.8,241.71,241.76,510359.0,211.2736,211.3086,211.2299,211.2736,510359.0
2017-05-26 11:35:00,241.76,241.79,241.65,241.67,394182.0,211.2736,211.2998,211.1775,211.1949,394182.0
2017-05-26 11:40:00,241.66,241.68,241.61,241.64,320509.0,211.1862,211.2037,211.1425,211.1687,320509.0
2017-05-26 11:45:00,241.63,241.66,241.56,241.65,421798.0,211.16,211.1862,211.0988,211.1775,421798.0
2017-05-26 11:50:00,241.65,241.66,241.56,241.59,322977.0,211.1775,211.1862,211.0988,211.125,322977.0
2017-05-26 11:55:00,241.59,241.6,241.52,241.53,300022.0,211.125,211.1338,211.0639,211.0726,300022.0
2017-05-26 12:00:00,241.53,241.61,241.52,241.6,236143.0,211.0726,211.1425,211.0639,211.1338,236143.0
2017-05-26 12:05:00,241.59,241.63,241.58,241.62,189421.0,211.125,211.16,211.1163,211.1513,189421.0
2017-05-26 12:10:00,241.63,241.69,241.62,241.66,203327.0,211.16,211.2124,211.1513,211.1862,203327.0
2017-05-26 12:15:00,241.65,241.74,241.65,241.74,218536.0,211.1775,211.2561,211.1775,211.2561,218536.0
2017-05-26 12:20:00,241.73,241.73,241.71,241.73,115054.0,211.2474,211.2474,211.2299,211.2474,115054.0
2017-05-26 12:25:00,241.72,241.78,241.71,241.75,206892.0,211.2386,211.2911,211.2299,211.2649,206892.0
2017-05-26 12:30:00,241.76,241.76,241.69,241.71,211152.0,211.2736,211.2736,211.2124,211.2299,211152.0
2017-05-26 12:35:00,241.71,241.74,241.69,241.74,207972.0,211.2299,211.2561,211.2124,211.2561,207972.0
2017-05-26 12:40:00,241.74,241.81,241.73,241.79,229616.0,211.2561,211.3173,211.2474,211.2998,229616.0
2017-05-26 12:45:00,241.8,241.8,241.77,241.79,184462.0,211.3086,211.3086,211.2823,211.2998,184462.0
2017-05-26 12:50:00,241.79,241.82,241.78,241.79,248209.0,211.2998,211.326,211.2911,211.2998,248209.0
2017-05-26 12:55:00,241.79,241.8,241.74,241.76,246374.0,211.2998,211.3086,211.2561,211.2736,246374.0
2017-05-26 13:00:00,241.76,241.78,241.69,241.71,198793.0,211.2736,211.2911,211.2124,211.2299,198793.0
2017-05-26 13:05:00,241.72,241.78,241.68,241.76,216458.0,211.2386,211.2911,211.2037,211.2736,216458.0
2017-05-26 13:10:00,241.77,241.82,241.75,241.8,279541.0,211.2823,211.326,211.2649,211.3086,279541.0
2017-05-26 13:15:00,241.8,241.84,241.73,241.75,357669.0,211.3086,211.3435,211.2474,211.2649,357669.0
2017-05-26 13:20:00,241.75,241.75,241.7,241.72,226702.0,211.2649,211.2649,211.2212,211.2386,226702.0
2017-05-26 13:25:00,241.72,241.73,241.69,241.73,156447.0,211.2386,211.2474,211.2124,211.2474,156447.0
2017-05-26 13:30:00,241.72,241.76,241.7,241.74,163861.0,211.2386,211.2736,211.2212,211.2561,163861.0
2017-05-26 13:35:00,241.73,241.74,241.69,241.7,156000.0,211.2474,211.2561,211.2124,211.2212,156000.0
2017-05-26 13:40:00,241.7,241.74,241.66,241.73,449516.0,211.2212,211.2561,211.1862,211.2474,449516.0
2017-05-26 13:45:00,241.73,241.74,241.64,241.66,296463.0,211.2474,211.2561,211.1687,211.1862,296463.0
2017-05-26 13:50:00,241.65,241.68,241.64,241.65,129283.0,211.1775,211.2037,211.1687,211.1775,129283.0
2017-05-26 13:55:00,241.65,241.7,241.64,241.68,197047.0,211.1775,211.2212,211.1687,211.2037,197047.0
2017-05-26 14:00:00,241.68,241.69,241.63,241.68,277512.0,211.2037,211.2124,211.16,211.2037,277512.0
2017-05-26 14:05:00,241.67,241.74,241.66,241.72,231926.0,211.1949,211.2561,211.1862,211.2386,231926.0
2017-05-26 14:10:00,241.73,241.77,241.72,241.76,393210.0,211.2474,211.2823,211.2386,211.2736,393210.0
2017-05-26 14:15:00,241.76,241.77,241.72,241.73,259280.0,211.2736,211.2823,211.2386,211.2474,259280.0
2017-05-26 14:20:00,241.73,241.79,241.72,241.75,343566.0,211.2474,211.2998,211.2386,211.2649,343566.0
2017-05-26 14:25:00,241.76,241.8,241.75,241.79,153424.0,211.2736,211.3086,211.2649,211.2998,153424.0
2017-05-26 14:30:00,241.79,241.79,241.72,241.75,234319.0,211.2998,211.2998,211.2386,211.2649,234319.0
2017-05-26 14:35:00,241.75,241.79,241.73,241.75,203687.0,211.2649,211.2998,211.2474,211.2649,203687.0
2017-05-26 14:40:00,241.76,241.79,241.73,241.79,186295.0,211.2736,211.2998,211.2474,211.2998,186295.0
2017-05-26 14:45:00,241.79,241.81,241.76,241.77,153208.0,211.2998,211.3173,211.2736,211.2823,153208.0
2017-05-26 14:50:00,241.77,241.78,241.72,241.78,219083.0,211.2823,211.2911,211.2386,211.2911,219083.0
2017-05-26 14:55:00,241.78,241.79,241.73,241.74,196162.0,211.2911,211.2998,211.2474,211.2561,196162.0
2017-05-26 15:00:00,241.73,241.81,241.73,241.79,243873.0,211.2474,211.3173,211.2474,211.2998,243873.0
2017-05-26 15:05:00,241.79,241.8,241.66,241.71,523621.0,211.2998,211.3086,211.1862,211.2299,523621.0
2017-05-26 15:10:00,241.71,241.77,241.7,241.74,241592.0,211.2299,211.2823,211.2212,211.2561,241592.0
2017-05-26 15:15:00,241.74,241.75,241.71,241.72,149233.0,211.2561,211.2649,211.2299,211.2386,149233.0
2017-05-26 15:20:00,241.72,241.75,241.66,241.69,289133.0,211.2386,211.2649,211.1862,211.2124,289133.0
2017-05-26 15:25:00,241.69,241.73,241.66,241.7,385368.0,211.2124,211.2474,211.1862,211.2212,385368.0
2017-05-26 15:30:00,241.69,241.74,241.68,241.7,217653.0,211.2124,211.2561,211.2037,211.2212,217653.0
2017-05-26 15:35:00,241.7,241.71,241.65,241.66,206201.0,211.2212,211.2299,211.1775,211.1862,206201.0
2017-05-26 15:40:00,241.66,241.74,241.63,241.74,681313.0,211.1862,211.2561,211.16,211.2561,681313.0
2017-05-26 15:45:00,241.73,241.78,241.72,241.76,1188721.0,211.2474,211.2911,211.2386,211.2736,1188721.0
2017-05-26 15:50:00,241.75,241.84,241.75,241.8,1144024.0,211.2649,211.3435,211.2649,211.3086,1144024.0
2017-05-26 15:55:00,241.8,241.83,241.67,241.74,3642280.0,211.3086,211.3348,211.1949,211.2561,3642280.0
2017-05-30 09:30:00,241.33,241.41,241.23,241.28,1544197.0,210.8978,210.9677,210.8104,210.8541,1544197.0
2017-05-30 09:35:00,241.29,241.58,241.28,241.52,935763.0,210.8629,211.1163,210.8541,211.0639,935763.0
2017-05-30 09:40:00,241.53,241.58,241.42,241.56,489629.0,211.0726,211.1163,210.9765,211.0988,489629.0
2017-05-30 09:45:00,241.56,241.7,241.56,241.59,729004.0,211.0988,211.2212,211.0988,211.125,729004.0
2017-05-30 09:50:00,241.6,241.63,241.52,241.6,622121.0,211.1338,211.16,211.0639,211.1338,622121.0
2017-05-30 09:55:00,241.6,241.6,241.48,241.5,397377.0,211.1338,211.1338,211.0289,211.0464,397377.0
2017-05-30 10:00:00,241.5,241.58,241.43,241.45,610522.0,211.0464,211.1163,210.9852,211.0027,610522.0
2017-05-30 10:05:00,241.45,241.5,241.31,241.36,662962.0,211.0027,211.0464,210.8803,210.924,662962.0
2017-05-30 10:10:00,241.37,241.39,241.25,241.29,1112373.0,210.9328,210.9503,210.8279,210.8629,1112373.0
2017-05-30 10:15:00,241.3,241.31,241.16,241.3,1098311.0,210.8716,210.8803,210.7493,210.8716,1098311.0
2017-05-30 10:20:00,241.3,241.4,241.29,241.33,575557.0,210.8716,210.959,210.8629,210.8978,575557.0
2017-05-30 10:25:00,241.33,241.39,241.28,241.31,393687.0,210.8978,210.9503,210.8541,210.8803,393687.0
2017-05-30 10:30:00,241.32,241.45,241.31,241.42,540077.0,210.8891,211.0027,210.8803,210.9765,540077.0
2017-05-30 10:35:00,241.43,241.54,241.41,241.52,679031.0,210.9852,211.0813,210.9677,211.0639,679031.0
2017-05-30 10:40:00,241.53,241.62,241.52,241.6,348999.0,211.0726,211.1513,211.0639,211.1338,348999.0
2017-05-30 10:45:00,241.6,241.6,241.51,241.58,298624.0,211.1338,211.1338,211.0551,211.1163,298624.0
2017-05-30 10:50:00,241.58,241.62,241.55,241.58,351886.0,211.1163,211.1513,211.0901,211.1163,351886.0
2017-05-30 10:55:00,241.59,241.6,241.5,241.51,212507.0,211.125,211.1338,211.0464,211.0551,212507.0
2017-05-30 11:00:00,241.5,241.63,241.5,241.6,259957.0,211.0464,211.16,211.0464,211.1338,259957.0
2017-05-30 11:05:00,241.61,241.64,241.57,241.58,226807.0,211.1425,211.1687,211.1076,211.1163,226807.0
2017-05-30 11:10:00,241.59,241.6,241.54,241.54,285204.0,211.125,211.1338,211.0813,211.0813,285204.0
2017-05-30 11:15:00,241.55,241.58,241.5,241.57,229771.0,211.0901,211.1163,211.0464,211.1076,229771.0
2017-05-30 11:20:00,241.58,241.61,241.5,241.51,357810.0,211.1163,211.1425,211.0464,211.0551,357810.0
2017-05-30 11:25:00,241.51,241.56,241.46,241.47,327337.0,211.0551,211.0988,211.0114,211.0202,327337.0
2017-05-30 11:30:00,241.48,241.57,241.47,241.53,294063.0,211.0289,211.1076,211.0202,211.0726,294063.0
2017-05-30 11:35:00,241.53,241.58,241.51,241.56,260937.0,211.0726,211.1163,211.0551,211.0988,260937.0
2017-05-30 11:40:00,241.56,241.56,241.46,241.49,325953.0,211.0988,211.0988,211.0114,211.0376,325953.0
2017-05-30 11:45:00,241.5,241.6,241.47,241.56,291998.0,211.0464,211.1338,211.0202,211.0988,291998.0
2017-05-30 11:50:00,241.57,241.6,241.53,241.54,243685.0,211.1076,211.1338,211.0726,211.0813,243685.0
2017-05-30 11:55:00,241.55,241.55,241.5,241.52,130434.0,211.0901,211.0901,211.0464,211.0639,130434.0
2017-05-30 12:00:00,241.52,241.62,241.52,241.62,252625.0,211.0639,211.1513,211.0639,211.1513,252625.0
2017-05-30 12:05:00,241.62,241.62,241.53,241.56,164250.0,211.1513,211.1513,211.0726,211.0988,164250.0
2017-05-30 12:10:00,241.57,241.6,241.55,241.57,173966.0,211.1076,211.1338,211.0901,211.1076,173966.0
2017-05-30 12:15:00,241.57,241.58,241.53,241.55,103076.0,211.1076,211.1163,211.0726,211.0901,103076.0
2017-05-30 12:20:00,241.56,241.73,241.55,241.71,466859.0,211.0988,211.2474,211.0901,211.2299,466859.0
2017-05-30 12:25:00,241.72,241.72,241.68,241.71,170453.0,211.2386,211.2386,211.2037,211.2299,170453.0
2017-05-30 12:30:00,241.71,241.79,241.7,241.72,360930.0,211.2299,211.2998,211.2212,211.2386,360930.0
2017-05-30 12:35:00,241.72,241.75,241.71,241.73,92798.0,211.2386,211.2649,211.2299,211.2474,92798.0
2017-05-30 12:40:00,241.73,241.73,241.67,241.68,124763.0,211.2474,211.2474,211.1949,211.2037,124763.0
2017-05-30 12:45:00,241.68,241.72,241.66,241.69,218343.0,211.2037,211.2386,211.1862,211.2124,218343.0
2017-05-30 12:50:00,241.68,241.71,241.66,241.69,137970.0,211.2037,211.2299,211.1862,211.2124,137970.0
2017-05-30 12:55:00,241.69,241.72,241.67,241.71,178555.0,211.2124,211.2386,211.1949,211.2299,178555.0
2017-05-30 13:00:00,241.71,241.77,241.68,241.7,236682.0,211.2299,211.2823,211.2037,211.2212,236682.0
2017-05-30 13:05:00,241.71,241.74,241.68,241.71,140047.0,211.2299,211.2561,211.2037,211.2299,140047.0
2017-05-30 13:10:00,241.7,241.74,241.68,241.68,87370.0,211.2212,211.2561,211.2037,211.2037,87370.0
2017-05-30 13:15:00,241.69,241.69,241.66,241.66,119781.0,211.2124,211.2124,211.1862,211.1862,119781.0
2017-05-30 13:20:00,241.67,241.69,241.61,241.61,226719.0,211.1949,211.2124,211.1425,211.1425,226719.0
2017-05-30 13:25:00,241.62,241.64,241.6,241.62,203032.0,211.1513,211.1687,211.1338,211.1513,203032.0
2017-05-30 13:30:00,241.62,241.66,241.59,241.63,266537.0,211.1513,211.1862,211.125,211.16,266537.0
2017-05-30 13:35:00,241.62,241.67,241.61,241.65,115621.0,211.1513,211.1949,211.1425,211.1775,115621.0
2017-05-30 13:40:00,241.65,241.65,241.6,241.61,115287.0,211.1775,211.1775,211.1338,211.1425,115287.0
2017-05-30 13:45:00,241.6,241.69,241.6,241.67,280261.0,211.1338,211.2124,211.1338,211.1949,280261.0
2017-05-30 13:50:00,241.67,241.71,241.64,241.64,167361.0,211.1949,211.2299,211.1687,211.1687,167361.0
2017-05-30 13:55:00,241.65,241.67,241.63,241.64,125825.0,211.1775,211.1949,211.16,211.1687,125825.0
2017-05-30 14:00:00,241.63,241.67,241.59,241.63,392884.0,211.16,211.1949,211.125,211.16,392884.0
2017-05-30 14:05:00,241.63,241.7,241.62,241.69,187427.0,211.16,211.2212,211.1513,211.2124,187427.0
2017-05-30 14:10:00,241.69,241.69,241.61,241.62,114434.0,211.2124,211.2124,211.1425,211.1513,114434.0
2017-05-30 14:15:00,241.62,241.64,241.59,241.6,113645.0,211.1513,211.1687,211.125,211.1338,113645.0
2017-05-30 14:20:00,241.59,241.65,241.59,241.63,130609.0,211.125,211.1775,211.125,211.16,130609.0
2017-05-30 14:25:00,241.62,241.64,241.6,241.6,122755.0,211.1513,211.1687,211.1338,211.1338,122755.0
2017-05-30 14:30:00,241.6,241.62,241.59,241.59,164673.0,211.1338,211.1513,211.125,211.125,164673.0
2017-05-30 14:35:00,241.59,241.6,241.53,241.57,299396.0,211.125,211.1338,211.0726,211.1076,299396.0
2017-05-30 14:40:00,241.56,241.62,241.55,241.59,256841.0,211.0988,211.1513,211.0901,211.125,256841.0
2017-05-30 14:45:00,241.59,241.64,241.57,241.64,190283.0,211.125,211.1687,211.1076,211.1687,190283.0
2017-05-30 14:50:00,241.64,241.64,241.58,241.59,218861.0,211.1687,211.1687,211.1163,211.125,218861.0
2017-05-30 14:55:00,241.59,241.65,241.57,241.65,218932.0,211.125,211.1775,211.1076,211.1775,218932.0
2017-05-30 15:00:00,241.65,241.78,241.64,241.74,407257.0,211.1775,211.2911,211.1687,211.2561,407257.0
2017-05-30 15:05:00,241.74,241.75,241.69,241.7,237323.0,211.2561,211.2649,211.2124,211.2212,237323.0
2017-05-30 15:10:00,241.7,241.72,241.67,241.68,198391.0,211.2212,211.2386,211.1949,211.2037,198391.0
2017-05-30 15:15:00,241.67,241.7,241.62,241.63,187271.0,211.1949,211.2212,211.1513,211.16,187271.0
2017-05-30 15:20:00,241.63,241.65,241.6,241.62,241506.0,211.16,211.1775,211.1338,211.1513,241506.0
2017-05-30 15:25:00,241.62,241.64,241.6,241.63,248076.0,211.1513,211.1687,211.1338,211.16,248076.0
2017-05-30 15:30:00,241.63,241.68,241.62,241.68,334780.0,211.16,211.2037,211.1513,211.2037,334780.0
2017-05-30 15:35:00,241.67,241.72,241.63,241.66,419111.0,211.1949,211.2386,211.16,211.1862,419111.0
2017-05-30 15:40:00,241.66,241.71,241.64,241.68,456815.0,211.1862,211.2299,211.1687,211.2037,456815.0
2017-05-30 15:45:00,241.68,241.71,241.66,241.66,653589.0,211.2037,211.2299,211.1862,211.1862,653589.0
2017-05-30 15:50:00,241.66,241.71,241.54,241.57,1199829.0,211.1862,211.2299,211.0813,211.1076,1199829.0
2017-05-30 15:55:00,241.56,241.62,241.52,241.52,2076969.0,211.0988,211.1513,211.0639,211.0639,2076969.0
2017-05-31 09:30:00,241.84,241.88,241.74,241.74,864659.0,211.3435,211.3785,211.2561,211.2561,864659.0
2017-05-31 09:35:00,241.75,241.79,241.68,241.75,650669.0,211.2649,211.2998,211.2037,211.2649,650669.0
2017-05-31 09:40:00,241.76,241.8,241.71,241.73,562117.0,211.2736,211.3086,211.2299,211.2474,562117.0
2017-05-31 09:45:00,241.72,241.78,241.33,241.35,1213862.0,211.2386,211.2911,210.8978,210.9153,1213862.0
2017-05-31 09:50:00,241.35,241.47,241.24,241.25,1164109.0,210.9153,211.0202,210.8192,210.8279,1164109.0
2017-05-31 09:55:00,241.24,241.29,240.91,240.97,1347247.0,210.8192,210.8629,210.5308,210.5832,1347247.0
2017-05-31 10:00:00,240.98,241.0,240.65,240.85,1865388.0,210.592,210.6094,210.3036,210.4784,1865388.0
2017-05-31 10:05:00,240.85,240.86,240.64,240.8,1372531.0,210.4784,210.4871,210.2948,210.4347,1372531.0
2017-05-31 10:10:00,240.8,240.98,240.66,240.96,1707591.0,210.4347,210.592,210.3123,210.5745,1707591.0
2017-05-31 10:15:00,240.96,241.02,240.81,240.89,1052153.0,210.5745,210.6269,210.4434,210.5133,1052153.0
2017-05-31 10:20:00,240.89,240.95,240.8,240.88,522929.0,210.5133,210.5657,210.4347,210.5046,522929.0
2017-05-31 10:25:00,240.88,240.98,240.84,240.96,425015.0,210.5046,210.592,210.4696,210.5745,425015.0
2017-05-31 10:30:00,240.96,241.15,240.85,241.13,863303.0,210.5745,210.7405,210.4784,210.723,863303.0
2017-05-31 10:35:00,241.14,241.18,241.05,241.07,718869.0,210.7318,210.7667,210.6531,210.6706,718869.0
2017-05-31 10:40:00,241.08,241.24,241.04,241.17,496960.0,210.6793,210.8192,210.6444,210.758,496960.0
2017-05-31 10:45:00,241.18,241.23,241.11,241.2,669212.0,210.7667,210.8104,210.7056,210.7842,669212.0
2017-05-31 10:50:00,241.19,241.37,241.13,241.35,1021671.0,210.7755,210.9328,210.723,210.9153,1021671.0
2017-05-31 10:55:00,241.34,241.38,241.26,241.35,814360.0,210.9066,210.9415,210.8366,210.9153,814360.0
2017-05-31 11:00:00,241.35,241.4,241.27,241.32,541969.0,210.9153,210.959,210.8454,210.8891,541969.0
2017-05-31 11:05:00,241.31,241.38,241.28,241.3,299073.0,210.8803,210.9415,210.8541,210.8716,299073.0
2017-05-31 11:10:00,241.3,241.31,241.01,241.03,968524.0,210.8716,210.8803,210.6182,210.6357,968524.0
2017-05-31 11:15:00,241.04,241.11,240.95,241.09,741021.0,210.6444,210.7056,210.5657,210.6881,741021.0
2017-05-31 11:20:00,241.09,241.33,241.09,241.26,755737.0,210.6881,210.8978,210.6881,210.8366,755737.0
2017-05-31 11:25:00,241.26,241.27,240.99,241.07,757602.0,210.8366,210.8454,210.6007,210.6706,757602.0
2017-05-31 11:30:00,241.07,241.09,240.8,240.86,978947.0,210.6706,210.6881,210.4347,210.4871,978947.0
2017-05-31 11:35:00,240.87,241.03,240.79,240.85,831912.0,210.4958,210.6357,210.4259,210.4784,831912.0
2017-05-31 11:40:00,240.85,241.01,240.83,240.94,454124.0,210.4784,210.6182,210.4609,210.557,454124.0
2017-05-31 11:45:00,240.94,241.06,240.86,241.05,533340.0,210.557,210.6619,210.4871,210.6531,533340.0
2017-05-31 11:50:00,241.05,241.11,241.0,241.11,318664.0,210.6531,210.7056,210.6094,210.7056,318664.0
2017-05-31 11:55:00,241.11,241.13,241.02,241.09,416622.0,210.7056,210.723,210.6269,210.6881,416622.0
2017-05-31 12:00:00,241.09,241.2,241.07,241.18,320213.0,210.6881,210.7842,210.6706,210.7667,320213.0
2017-05-31 12:05:00,241.18,241.28,241.17,241.23,485489.0,210.7667,210.8541,210.758,210.8104,485489.0
2017-05-31 12:10:00,241.24,241.27,241.13,241.17,225485.0,210.8192,210.8454,210.723,210.758,225485.0
2017-05-31 12:15:00,241.17,241.21,241.16,241.19,182710.0,210.758,210.793,210.7493,210.7755,182710.0
2017-05-31 12:20:00,241.18,241.18,241.09,241.18,336782.0,210.7667,210.7667,210.6881,210.7667,336782.0
2017-05-31 12:25:00,241.17,241.18,241.05,241.09,235269.0,210.758,210.7667,210.6531,210.6881,235269.0
2017-05-31 12:30:00,241.09,241.15,241.06,241.11,184131.0,210.6881,210.7405,210.6619,210.7056,184131.0
2017-05-31 12:35:00,241.1,241.14,241.09,241.13,83303.0,210.6968,210.7318,210.6881,210.723,83303.0
2017-05-31 12:40:00,241.13,241.14,241.1,241.12,201759.0,210.723,210.7318,210.6968,210.7143,201759.0
2017-05-31 12:45:00,241.12,241.13,241.0,241.01,263115.0,210.7143,210.723,210.6094,210.6182,263115.0
2017-05-31 12:50:00,241.01,241.05,240.96,241.04,166973.0,210.6182,210.6531,210.5745,210.6444,166973.0
2017-05-31 12:55:00,241.03,241.04,240.97,241.01,268631.0,210.6357,210.6444,210.5832,210.6182,268631.0
2017-05-31 13:00:00,241.01,241.12,241.0,241.08,411817.0,210.6182,210.7143,210.6094,210.6793,411817.0
2017-05-31 13:05:00,241.07,241.17,241.07,241.17,300097.0,210.6706,210.758,210.6706,210.758,300097.0
2017-05-31 13:10:00,241.17,241.32,241.15,241.27,340199.0,210.758,210.8891,210.7405,210.8454,340199.0
2017-05-31 13:15:00,241.27,241.31,241.03,241.07,801297.0,210.8454,210.8803,210.6357,210.6706,801297.0
2017-05-31 13:20:00,241.07,241.12,240.98,241.0,546021.0,210.6706,210.7143,210.592,210.6094,546021.0
2017-05-31 13:25:00,241.01,241.07,240.99,241.04,257333.0,210.6182,210.6706,210.6007,210.6444,257333.0
2017-05-31 13:30:00,241.03,241.13,241.02,241.12,275862.0,210.6357,210.723,210.6269,210.7143,275862.0
2017-05-31 13:35:00,241.12,241.13,241.05,241.09,221740.0,210.7143,210.723,210.6531,210.6881,221740.0
2017-05-31 13:40:00,241.09,241.1,240.97,241.02,607124.0,210.6881,210.6968,210.5832,210.6269,607124.0
2017-05-31 13:45:00,241.01,241.02,240.93,240.98,273312.0,210.6182,210.6269,210.5483,210.592,273312.0
2017-05-31 13:50:00,240.97,241.08,240.96,241.04,550279.0,210.5832,210.6793,210.5745,210.6444,550279.0
2017-05-31 13:55:00,241.03,241.05,240.95,241.02,322094.0,210.6357,210.6531,210.5657,210.6269,322094.0
2017-05-31 14:00:00,241.02,241.07,240.84,240.92,434403.0,210.6269,210.6706,210.4696,210.5395,434403.0
2017-05-31 14:05:00,240.92,240.99,240.91,240.94,364174.0,210.5395,210.6007,210.5308,210.557,364174.0
2017-05-31 14:10:00,240.95,240.99,240.77,240.84,683751.0,210.5657,210.6007,210.4084,210.4696,683751.0
2017-05-31 14:15:00,240.84,241.06,240.83,241.01,726314.0,210.4696,210.6619,210.4609,210.6182,726314.0
2017-05-31 14:20:00,241.02,241.12,241.0,241.04,341852.0,210.6269,210.7143,210.6094,210.6444,341852.0
2017-05-31 14:25:00,241.04,241.11,241.0,241.11,398628.0,210.6444,210.7056,210.6094,210.7056,398628.0
2017-05-31 14:30:00,241.11,241.16,241.07,241.15,782949.0,210.7056,210.7493,210.6706,210.7405,782949.0
2017-05-31 14:35:00,241.15,241.23,241.11,241.23,924615.0,210.7405,210.8104,210.7056,210.8104,924615.0
2017-05-31 14:40:00,241.22,241.25,241.17,241.24,926558.0,210.8017,210.8279,210.758,210.8192,926558.0
2017-05-31 14:45:00,241.23,241.24,241.13,241.14,493076.0,210.8104,210.8192,210.723,210.7318,493076.0
2017-05-31 14:50:00,241.14,241.15,241.04,241.12,457434.0,210.7318,210.7405,210.6444,210.7143,457434.0
2017-05-31 14:55:00,241.12,241.17,241.06,241.09,666477.0,210.7143,210.758,210.6619,210.6881,666477.0
2017-05-31 15:00:00,241.09,241.32,241.09,241.23,1021655.0,210.6881,210.8891,210.6881,210.8104,1021655.0
2017-05-31 15:05:00,241.23,241.23,241.04,241.05,797682.0,210.8104,210.8104,210.6444,210.6531,797682.0
2017-05-31 15:10:00,241.05,241.17,241.02,241.15,728100.0,210.6531,210.758,210.6269,210.7405,728100.0
2017-05-31 15:15:00,241.14,241.25,241.12,241.21,488520.0,210.7318,210.8279,210.7143,210.793,488520.0
2017-05-31 15:20:00,241.22,241.29,241.2,241.24,620653.0,210.8017,210.8629,210.7842,210.8192,620653.0
2017-05-31 15:25:00,241.24,241.39,241.24,241.32,1097221.0,210.8192,210.9503,210.8192,210.8891,1097221.0
2017-05-31 15:30:00,241.31,241.43,241.31,241.42,781419.0,210.8803,210.9852,210.8803,210.9765,781419.0
2017-05-31 15:35:00,241.42,241.43,241.34,241.35,894659.0,210.9765,210.9852,210.9066,210.9153,894659.0
2017-05-31 15:40:00,241.36,241.46,241.34,241.43,1392443.0,210.924,211.0114,210.9066,210.9852,1392443.0
2017-05-31 15:45:00,241.43,241.5,241.4,241.49,1655888.0,210.9852,211.0464,210.959,211.0376,1655888.0
2017-05-31 15:50:00,241.48,241.49,241.42,241.45,1092795.0,211.0289,211.0376,210.9765,211.0027,1092795.0
2017-05-31 15:55:00,241.44,241.52,241.4,241.42,8588027.0,210.994,211.0639,210.959,210.9765,8588027.0
2017-06-01 09:30:00,241.96,241.98,241.75,241.8,1783194.0,211.4484,211.4659,211.2649,211.3086,1783194.0
2017-06-01 09:35:00,241.81,241.81,241.64,241.75,1540437.0,211.3173,211.3173,211.1687,211.2649,1540437.0
2017-06-01 09:40:00,241.75,241.89,241.68,241.86,1236066.0,211.2649,211.3872,211.2037,211.361,1236066.0
2017-06-01 09:45:00,241.86,242.07,241.85,242.06,1204210.0,211.361,211.5445,211.3522,211.5358,1204210.0
2017-06-01 09:50:00,242.06,242.11,241.85,241.89,1001682.0,211.5358,211.5795,211.3522,211.3872,1001682.0
2017-06-01 09:55:00,241.89,241.98,241.88,241.96,422547.0,211.3872,211.4659,211.3785,211.4484,422547.0
2017-06-01 10:00:00,241.96,242.06,241.82,241.98,1280514.0,211.4484,211.5358,211.326,211.4659,1280514.0
2017-06-01 10:05:00,241.99,241.99,241.76,241.81,1109857.0,211.4746,211.4746,211.2736,211.3173,1109857.0
2017-06-01 10:10:00,241.8,241.97,241.78,241.93,622864.0,211.3086,211.4571,211.2911,211.4222,622864.0
2017-06-01 10:15:00,241.93,241.98,241.8,241.94,950197.0,211.4222,211.4659,211.3086,211.4309,950197.0
2017-06-01 10:20:00,241.94,242.03,241.85,241.89,737504.0,211.4309,211.5096,211.3522,211.3872,737504.0
2017-06-01 10:25:00,241.89,241.95,241.8,241.92,456847.0,211.3872,211.4396,211.3086,211.4134,456847.0
2017-06-01 10:30:00,241.92,241.93,241.77,241.77,406488.0,211.4134,211.4222,211.2823,211.2823,406488.0
2017-06-01 10:35:00,241.77,241.9,241.76,241.82,499887.0,211.2823,211.3959,211.2736,211.326,499887.0
2017-06-01 10:40:00,241.81,241.89,241.79,241.85,374876.0,211.3173,211.3872,211.2998,211.3522,374876.0
2017-06-01 10:45:00,241.86,241.87,241.76,241.76,242501.0,211.361,211.3697,211.2736,211.2736,242501.0
2017-06-01 10:50:00,241.76,241.81,241.7,241.81,498987.0,211.2736,211.3173,211.2212,211.3173,498987.0
2017-06-01 10:55:00,241.79,241.84,241.73,241.84,281032.0,211.2998,211.3435,211.2474,211.3435,281032.0
2017-06-01 11:00:00,241.84,241.92,241.79,241.81,366058.0,211.3435,211.4134,211.2998,211.3173,366058.0
2017-06-01 11:05:00,241.81,241.97,241.81,241.96,514474.0,211.3173,211.4571,211.3173,211.4484,514474.0
2017-06-01 11:10:00,241.95,242.05,241.95,242.02,384006.0,211.4396,211.527,211.4396,211.5008,384006.0
2017-06-01 11:15:00,242.02,242.06,241.96,241.96,445828.0,211.5008,211.5358,211.4484,211.4484,445828.0
2017-06-01 11:20:00,241.96,242.01,241.93,241.96,477756.0,211.4484,211.4921,211.4222,211.4484,477756.0
2017-06-01 11:25:00,241.96,242.01,241.93,242.0,525110.0,211.4484,211.4921,211.4222,211.4833,525110.0
2017-06-01 11:30:00,241.99,242.07,241.98,242.06,747978.0,211.4746,211.5445,211.4659,211.5358,747978.0
2017-06-01 11:35:00,242.06,242.11,241.99,242.06,455016.0,211.5358,211.5795,211.4746,211.5358,455016.0
2017-06-01 11:40:00,242.06,242.08,242.0,242.06,524712.0,211.5358,211.5532,211.4833,211.5358,524712.0
2017-06-01 11:45:00,242.07,242.13,242.05,242.12,350924.0,211.5445,211.5969,211.527,211.5882,350924.0
2017-06-01 11:50:00,242.12,242.32,242.1,242.29,860911.0,211.5882,211.763,211.5707,211.7368,860911.0
2017-06-01 11:55:00,242.29,242.35,242.29,242.33,451336.0,211.7368,211.7892,211.7368,211.7717,451336.0
2017-06-01 12:00:00,242.34,242.44,242.33,242.39,493380.0,211.7805,211.8678,211.7717,211.8242,493380.0
2017-06-01 12:05:00,242.39,242.45,242.37,242.41,971380.0,211.8242,211.8766,211.8067,211.8416,971380.0
2017-06-01 12:10:00,242.42,242.43,242.32,242.41,638551.0,211.8504,211.8591,211.763,211.8416,638551.0
2017-06-01 12:15:00,242.42,242.48,242.41,242.44,551723.0,211.8504,211.9028,211.8416,211.8678,551723.0
2017-06-01 12:20:00,242.44,242.48,242.41,242.47,252948.0,211.8678,211.9028,211.8416,211.8941,252948.0
2017-06-01 12:25:00,242.47,242.47,242.31,242.38,760752.0,211.8941,211.8941,211.7542,211.8154,760752.0
2017-06-01 12:30:00,242.38,242.52,242.38,242.48,439819.0,211.8154,211.9378,211.8154,211.9028,439819.0
2017-06-01 12:35:00,242.49,242.52,242.44,242.46,390144.0,211.9115,211.9378,211.8678,211.8853,390144.0
2017-06-01 12:40:00,242.46,242.54,242.45,242.52,288026.0,211.8853,211.9552,211.8766,211.9378,288026.0
2017-06-01 12:45:00,242.51,242.55,242.49,242.54,343375.0,211.929,211.964,211.9115,211.9552,343375.0
2017-06-01 12:50:00,242.54,242.66,242.52,242.65,702177.0,211.9552,212.0601,211.9378,212.0514,702177.0
2017-06-01 12:55:00,242.66,242.72,242.64,242.66,505400.0,212.0601,212.1125,212.0426,212.0601,505400.0
2017-06-01 13:00:00,242.67,242.76,242.66,242.73,746940.0,212.0688,212.1475,212.0601,212.1213,746940.0
2017-06-01 13:05:00,242.74,242.88,242.73,242.84,865502.0,212.13,212.2524,212.1213,212.2174,865502.0
2017-06-01 13:10:00,242.84,242.88,242.82,242.88,452608.0,212.2174,212.2524,212.1999,212.2524,452608.0
2017-06-01 13:15:00,242.88,242.89,242.82,242.85,572391.0,212.2524,212.2611,212.1999,212.2261,572391.0
2017-06-01 13:20:00,242.85,242.92,242.84,242.86,547693.0,212.2261,212.2873,212.2174,212.2349,547693.0
2017-06-01 13:25:00,242.86,242.93,242.86,242.91,414485.0,212.2349,212.2961,212.2349,212.2786,414485.0
2017-06-01 13:30:00,242.91,242.93,242.85,242.85,357137.0,212.2786,212.2961,212.2261,212.2261,357137.0
2017-06-01 13:35:00,242.86,242.9,242.81,242.83,659521.0,212.2349,212.2698,212.1912,212.2087,659521.0
2017-06-01 13:40:00,242.83,242.86,242.79,242.84,388453.0,212.2087,212.2349,212.1737,212.2174,388453.0
2017-06-01 13:45:00,242.83,242.88,242.82,242.87,325700.0,212.2087,212.2524,212.1999,212.2436,325700.0
2017-06-01 13:50:00,242.87,242.88,242.79,242.8,328430.0,212.2436,212.2524,212.1737,212.1825,328430.0
2017-06-01 13:55:00,242.81,242.83,242.78,242.82,197301.0,212.1912,212.2087,212.165,212.1999,197301.0
2017-06-01 14:00:00,242.82,242.87,242.8,242.81,308517.0,212.1999,212.2436,212.1825,212.1912,308517.0
2017-06-01 14:05:00,242.81,242.9,242.79,242.89,367333.0,212.1912,212.2698,212.1737,212.2611,367333.0
2017-06-01 14:10:00,242.9,242.97,242.89,242.95,465327.0,212.2698,212.331,212.2611,212.3135,465327.0
2017-06-01 14:15:00,242.95,242.97,242.9,242.97,272195.0,212.3135,212.331,212.2698,212.331,272195.0
2017-06-01 14:20:00,242.96,243.03,242.96,243.01,450661.0,212.3223,212.3834,212.3223,212.366,450661.0
2017-06-01 14:25:00,243.01,243.02,242.91,242.93,372473.0,212.366,212.3747,212.2786,212.2961,372473.0
2017-06-01 14:30:00,242.93,242.93,242.84,242.86,409613.0,212.2961,212.2961,212.2174,212.2349,409613.0
2017-06-01 14:35:00,242.86,242.89,242.78,242.81,504961.0,212.2349,212.2611,212.165,212.1912,504961.0
2017-06-01 14:40:00,242.81,242.91,242.8,242.86,516620.0,212.1912,212.2786,212.1825,212.2349,516620.0
2017-06-01 14:45:00,242.86,242.89,242.83,242.88,218154.0,212.2349,212.2611,212.2087,212.2524,218154.0
2017-06-01 14:50:00,242.89,242.92,242.82,242.84,300927.0,212.2611,212.2873,212.1999,212.2174,300927.0
2017-06-01 14:55:00,242.83,242.88,242.79,242.8,463929.0,212.2087,212.2524,212.1737,212.1825,463929.0
2017-06-01 15:00:00,242.8,242.87,242.78,242.79,486504.0,212.1825,212.2436,212.165,212.1737,486504.0
2017-06-01 15:05:00,242.8,242.85,242.72,242.78,848302.0,212.1825,212.2261,212.1125,212.165,848302.0
2017-06-01 15:10:00,242.78,242.85,242.77,242.82,566281.0,212.165,212.2261,212.1562,212.1999,566281.0
2017-06-01 15:15:00,242.82,242.91,242.79,242.87,446836.0,212.1999,212.2786,212.1737,212.2436,446836.0
2017-06-01 15:20:00,242.88,242.95,242.85,242.93,521644.0,212.2524,212.3135,212.2261,212.2961,521644.0
2017-06-01 15:25:00,242.93,242.94,242.83,242.88,438879.0,212.2961,212.3048,212.2087,212.2524,438879.0
2017-06-01 15:30:00,242.88,242.97,242.83,242.97,511668.0,212.2524,212.331,212.2087,212.331,511668.0
2017-06-01 15:35:00,242.97,242.99,242.89,242.93,564310.0,212.331,212.3485,212.2611,212.2961,564310.0
2017-06-01 15:40:00,242.93,242.96,242.85,242.9,1019587.0,212.2961,212.3223,212.2261,212.2698,1019587.0
2017-06-01 15:45:00,242.91,243.08,242.89,243.01,1897660.0,212.2786,212.4271,212.2611,212.366,1897660.0
2017-06-01 15:50:00,243.0,243.15,243.0,243.03,1982062.0,212.3572,212.4883,212.3572,212.3834,1982062.0
2017-06-01 15:55:00,243.03,243.34,243.03,243.32,4010590.0,212.3834,212.6544,212.3834,212.6369,4010590.0
2017-06-02 09:30:00,243.41,243.6,243.36,243.57,1942870.0,212.7155,212.8816,212.6718,212.8554,1942870.0
2017-06-02 09:35:00,243.58,243.69,243.38,243.38,1237682.0,212.8641,212.9602,212.6893,212.6893,1237682.0
2017-06-02 09:40:00,243.39,243.42,243.25,243.39,1377650.0,212.6981,212.7243,212.5757,212.6981,1377650.0
2017-06-02 09:45:00,243.39,243.44,243.17,243.42,1506040.0,212.6981,212.7417,212.5058,212.7243,1506040.0
2017-06-02 09:50:00,243.42,243.45,243.22,243.25,956473.0,212.7243,212.7505,212.5495,212.5757,956473.0
2017-06-02 09:55:00,243.25,243.33,243.08,243.25,1001908.0,212.5757,212.6456,212.4271,212.5757,1001908.0
2017-06-02 10:00:00,243.25,243.39,243.2,243.35,912163.0,212.5757,212.6981,212.532,212.6631,912163.0
2017-06-02 10:05:00,243.35,243.39,243.29,243.35,586542.0,212.6631,212.6981,212.6107,212.6631,586542.0
2017-06-02 10:10:00,243.35,243.39,243.3,243.39,688931.0,212.6631,212.6981,212.6194,212.6981,688931.0
2017-06-02 10:15:00,243.39,243.4,243.28,243.31,538645.0,212.6981,212.7068,212.6019,212.6281,538645.0
2017-06-02 10:20:00,243.31,243.39,243.29,243.35,486078.0,212.6281,212.6981,212.6107,212.6631,486078.0
2017-06-02 10:25:00,243.35,243.48,243.3,243.47,573699.0,212.6631,212.7767,212.6194,212.768,573699.0
2017-06-02 10:30:00,243.46,243.51,243.43,243.47,516086.0,212.7592,212.8029,212.733,212.768,516086.0
2017-06-02 10:35:00,243.46,243.56,243.41,243.54,701135.0,212.7592,212.8466,212.7155,212.8291,701135.0
2017-06-02 10:40:00,243.54,243.58,243.5,243.54,698982.0,212.8291,212.8641,212.7942,212.8291,698982.0
2017-06-02 10:45:00,243.54,243.58,243.48,243.57,846793.0,212.8291,212.8641,212.7767,212.8554,846793.0
2017-06-02 10:50:00,243.58,243.76,243.56,243.72,703152.0,212.8641,213.0214,212.8466,212.9864,703152.0
2017-06-02 10:55:00,243.71,243.76,243.55,243.67,498231.0,212.9777,213.0214,212.8379,212.9427,498231.0
2017-06-02 11:00:00,243.68,243.77,243.65,243.74,441811.0,212.9515,213.0301,212.9253,213.0039,441811.0
2017-06-02 11:05:00,243.75,243.76,243.63,243.64,293472.0,213.0127,213.0214,212.9078,212.9165,293472.0
2017-06-02 11:10:00,243.64,243.65,243.6,243.62,241222.0,212.9165,212.9253,212.8816,212.899,241222.0
2017-06-02 11:15:00,243.63,243.72,243.61,243.67,219160.0,212.9078,212.9864,212.8903,212.9427,219160.0
2017-06-02 11:20:00,243.67,243.7,243.61,243.67,227930.0,212.9427,212.969,212.8903,212.9427,227930.0
2017-06-02 11:25:00,243.68,243.75,243.66,243.7,366279.0,212.9515,213.0127,212.934,212.969,366279.0
2017-06-02 11:30:00,243.69,243.76,243.69,243.75,365579.0,212.9602,213.0214,212.9602,213.0127,365579.0
2017-06-02 11:35:00,243.75,243.87,243.71,243.87,546011.0,213.0127,213.1175,212.9777,213.1175,546011.0
2017-06-02 11:40:00,243.86,243.91,243.85,243.91,379359.0,213.1088,213.1525,213.1,213.1525,379359.0
2017-06-02 11:45:00,243.9,243.97,243.89,243.93,587496.0,213.1437,213.2049,213.135,213.17,587496.0
2017-06-02 11:50:00,243.93,244.05,243.9,244.04,422557.0,213.17,213.2748,213.1437,213.2661,422557.0
2017-06-02 11:55:00,244.04,244.06,244.01,244.03,293224.0,213.2661,213.2836,213.2399,213.2573,293224.0
2017-06-02 12:00:00,244.03,244.03,243.91,243.93,507918.0,213.2573,213.2573,213.1525,213.17,507918.0
2017-06-02 12:05:00,243.92,243.97,243.88,243.9,372510.0,213.1612,213.2049,213.1263,213.1437,372510.0
2017-06-02 12:10:00,243.9,243.96,243.87,243.96,527827.0,213.1437,213.1962,213.1175,213.1962,527827.0
2017-06-02 12:15:00,243.96,244.04,243.93,244.02,537999.0,213.1962,213.2661,213.17,213.2486,537999.0
2017-06-02 12:20:00,244.02,244.08,244.02,244.06,319385.0,213.2486,213.301,213.2486,213.2836,319385.0
2017-06-02 12:25:00,244.06,244.09,244.03,244.08,303922.0,213.2836,213.3098,213.2573,213.301,303922.0
2017-06-02 12:30:00,244.08,244.09,243.99,244.01,584067.0,213.301,213.3098,213.2224,213.2399,584067.0
2017-06-02 12:35:00,244.0,244.03,243.96,243.98,202538.0,213.2311,213.2573,213.1962,213.2137,202538.0
2017-06-02 12:40:00,243.98,243.99,243.94,243.95,355033.0,213.2137,213.2224,213.1787,213.1874,355033.0
2017-06-02 12:45:00,243.94,244.02,243.93,244.01,228868.0,213.1787,213.2486,213.17,213.2399,228868.0
2017-06-02 12:50:00,244.0,244.04,243.96,244.0,205717.0,213.2311,213.2661,213.1962,213.2311,205717.0
2017-06-02 12:55:00,244.0,244.04,243.98,244.0,308226.0,213.2311,213.2661,213.2137,213.2311,308226.0
2017-06-02 13:00:00,244.01,244.05,243.95,244.03,269349.0,213.2399,213.2748,213.1874,213.2573,269349.0
2017-06-02 13:05:00,244.03,244.03,243.92,243.93,321835.0,213.2573,213.2573,213.1612,213.17,321835.0
2017-06-02 13:10:00,243.94,243.99,243.92,243.99,300980.0,213.1787,213.2224,213.1612,213.2224,300980.0
2017-06-02 13:15:00,243.98,244.01,243.96,243.98,214726.0,213.2137,213.2399,213.1962,213.2137,214726.0
2017-06-02 13:20:00,243.98,244.01,243.96,243.98,312177.0,213.2137,213.2399,213.1962,213.2137,312177.0
2017-06-02 13:25:00,243.97,244.07,243.96,244.06,282146.0,213.2049,213.2923,213.1962,213.2836,282146.0
2017-06-02 13:30:00,244.07,244.23,244.05,244.23,552825.0,213.2923,213.4321,213.2748,213.4321,552825.0
2017-06-02 13:35:00,244.23,244.27,244.22,244.22,442753.0,213.4321,213.4671,213.4234,213.4234,442753.0
2017-06-02 13:40:00,244.22,244.27,244.19,244.24,420574.0,213.4234,213.4671,213.3972,213.4409,420574.0
2017-06-02 13:45:00,244.24,244.29,244.13,244.17,512419.0,213.4409,213.4846,213.3447,213.3797,512419.0
2017-06-02 13:50:00,244.17,244.25,244.15,244.17,295349.0,213.3797,213.4496,213.3622,213.3797,295349.0
2017-06-02 13:55:00,244.17,244.22,244.15,244.21,285126.0,213.3797,213.4234,213.3622,213.4146,285126.0
2017-06-02 14:00:00,244.21,244.23,244.14,244.17,329904.0,213.4146,213.4321,213.3535,213.3797,329904.0
2017-06-02 14:05:00,244.18,244.18,244.12,244.15,173418.0,213.3884,213.3884,213.336,213.3622,173418.0
2017-06-02 14:10:00,244.14,244.21,244.12,244.16,204297.0,213.3535,213.4146,213.336,213.371,204297.0
2017-06-02 14:15:00,244.15,244.25,244.15,244.22,287739.0,213.3622,213.4496,213.3622,213.4234,287739.0
2017-06-02 14:20:00,244.22,244.26,244.18,244.21,544551.0,213.4234,213.4583,213.3884,213.4146,544551.0
2017-06-02 14:25:00,244.2,244.21,243.96,243.97,505276.0,213.4059,213.4146,213.1962,213.2049,505276.0
2017-06-02 14:30:00,243.97,244.07,243.97,244.0,496843.0,213.2049,213.2923,213.2049,213.2311,496843.0
2017-06-02 14:35:00,243.99,244.09,243.99,244.06,280447.0,213.2224,213.3098,213.2224,213.2836,280447.0
2017-06-02 14:40:00,244.05,244.07,243.98,244.0,407482.0,213.2748,213.2923,213.2137,213.2311,407482.0
2017-06-02 14:45:00,243.99,244.07,243.98,244.05,318451.0,213.2224,213.2923,213.2137,213.2748,318451.0
2017-06-02 14:50:00,244.03,244.08,244.02,244.05,223745.0,213.2573,213.301,213.2486,213.2748,223745.0
2017-06-02 14:55:00,244.05,244.16,244.02,244.1,307795.0,213.2748,213.371,213.2486,213.3185,307795.0
2017-06-02 15:00:00,244.12,244.18,244.09,244.16,303332.0,213.336,213.3884,213.3098,213.371,303332.0
2017-06-02 15:05:00,244.16,244.16,244.09,244.11,327443.0,213.371,213.371,213.3098,213.3273,327443.0
2017-06-02 15:10:00,244.12,244.16,244.09,244.16,390507.0,213.336,213.371,213.3098,213.371,390507.0
2017-06-02 15:15:00,244.16,244.17,244.1,244.14,626821.0,213.371,213.3797,213.3185,213.3535,626821.0
2017-06-02 15:20:00,244.15,244.24,244.14,244.23,818332.0,213.3622,213.4409,213.3535,213.4321,818332.0
2017-06-02 15:25:00,244.23,244.24,244.15,244.16,595537.0,213.4321,213.4409,213.3622,213.371,595537.0
2017-06-02 15:30:00,244.15,244.25,244.15,244.23,1068548.0,213.3622,213.4496,213.3622,213.4321,1068548.0
2017-06-02 15:35:00,244.22,244.35,244.21,244.3,999982.0,213.4234,213.537,213.4146,213.4933,999982.0
2017-06-02 15:40:00,244.3,244.31,244.12,244.15,846368.0,213.4933,213.502,213.336,213.3622,846368.0
2017-06-02 15:45:00,244.15,244.18,243.98,244.0,1826855.0,213.3622,213.3884,213.2137,213.2311,1826855.0
2017-06-02 15:50:00,244.0,244.15,244.0,244.04,1607375.0,213.2311,213.3622,213.2311,213.2661,1607375.0
2017-06-02 15:55:00,244.03,244.16,243.93,244.13,7986401.0,213.2573,213.371,213.17,213.3447,7986401.0
2017-06-05 09:30:00,243.98,244.05,243.83,243.87,1201136.0,213.2137,213.2748,213.0826,213.1175,1201136.0
2017-06-05 09:35:00,243.87,243.96,243.82,243.86,615155.0,213.1175,213.1962,213.0738,213.1088,615155.0
2017-06-05 09:40:00,243.87,243.89,243.76,243.82,662305.0,213.1175,213.135,213.0214,213.0738,662305.0
2017-06-05 09:45:00,243.83,244.0,243.82,243.99,608533.0,213.0826,213.2311,213.0738,213.2224,608533.0
2017-06-05 09:50:00,243.99,244.07,243.95,244.03,665050.0,213.2224,213.2923,213.1874,213.2573,665050.0
2017-06-05 09:55:00,244.03,244.13,244.01,244.1,359572.0,213.2573,213.3447,213.2399,213.3185,359572.0
2017-06-05 10:00:00,244.1,244.3,244.06,244.2,622112.0,213.3185,213.4933,213.2836,213.4059,622112.0
2017-06-05 10:05:00,244.21,244.22,244.12,244.16,340955.0,213.4146,213.4234,213.336,213.371,340955.0
2017-06-05 10:10:00,244.17,244.21,244.11,244.16,453766.0,213.3797,213.4146,213.3273,213.371,453766.0
2017-06-05 10:15:00,244.16,244.21,244.13,244.18,331334.0,213.371,213.4146,213.3447,213.3884,331334.0
2017-06-05 10:20:00,244.19,244.22,244.14,244.19,368674.0,213.3972,213.4234,213.3535,213.3972,368674.0
2017-06-05 10:25:00,244.18,244.24,244.11,244.14,299128.0,213.3884,213.4409,213.3273,213.3535,299128.0
2017-06-05 10:30:00,244.14,244.2,244.13,244.17,282392.0,213.3535,213.4059,213.3447,213.3797,282392.0
2017-06-05 10:35:00,244.16,244.22,244.11,244.14,390153.0,213.371,213.4234,213.3273,213.3535,390153.0
2017-06-05 10:40:00,244.14,244.24,244.13,244.24,352555.0,213.3535,213.4409,213.3447,213.4409,352555.0
2017-06-05 10:45:00,244.23,244.25,244.19,244.25,259648.0,213.4321,213.4496,213.3972,213.4496,259648.0
2017-06-05 10:50:00,244.24,244.25,244.19,244.22,213082.0,213.4409,213.4496,213.3972,213.4234,213082.0
2017-06-05 10:55:00,244.21,244.22,244.08,244.1,380774.0,213.4146,213.4234,213.301,213.3185,380774.0
2017-06-05 11:00:00,244.1,244.11,243.94,244.0,591535.0,213.3185,213.3273,213.1787,213.2311,591535.0
2017-06-05 11:05:00,243.99,244.05,243.98,244.03,508434.0,213.2224,213.2748,213.2137,213.2573,508434.0
2017-06-05 11:10:00,244.03,244.14,244.01,244.09,399193.0,213.2573,213.3535,213.2399,213.3098,399193.0
2017-06-05 11:15:00,244.09,244.11,244.05,244.08,266959.0,213.3098,213.3273,213.2748,213.301,266959.0
2017-06-05 11:20:00,244.08,244.08,244.01,244.01,308188.0,213.301,213.301,213.2399,213.2399,308188.0
2017-06-05 11:25:00,244.01,244.02,243.88,243.92,501967.0,213.2399,213.2486,213.1263,213.1612,501967.0
2017-06-05 11:30:00,243.91,243.98,243.9,243.94,237328.0,213.1525,213.2137,213.1437,213.1787,237328.0
2017-06-05 11:35:00,243.94,244.0,243.91,243.96,229678.0,213.1787,213.2311,213.1525,213.1962,229678.0
2017-06-05 11:40:00,243.96,244.0,243.94,243.95,328109.0,213.1962,213.2311,213.1787,213.1874,328109.0
2017-06-05 11:45:00,243.95,243.96,243.86,243.89,367515.0,213.1874,213.1962,213.1088,213.135,367515.0
2017-06-05 11:50:00,243.9,244.01,243.89,244.01,321089.0,213.1437,213.2399,213.135,213.2399,321089.0
2017-06-05 11:55:00,244.01,244.12,244.0,244.11,404448.0,213.2399,213.336,213.2311,213.3273,404448.0
2017-06-05 12:00:00,244.11,244.22,244.1,244.18,529885.0,213.3273,213.4234,213.3185,213.3884,529885.0
2017-06-05 12:05:00,244.18,244.24,244.15,244.16,265796.0,213.3884,213.4409,213.3622,213.371,265796.0
2017-06-05 12:10:00,244.16,244.18,244.12,244.18,186306.0,213.371,213.3884,213.336,213.3884,186306.0
2017-06-05 12:15:00,244.17,244.2,244.14,244.16,200999.0,213.3797,213.4059,213.3535,213.371,200999.0
2017-06-05 12:20:00,244.16,244.18,244.13,244.18,188090.0,213.371,213.3884,213.3447,213.3884,188090.0
2017-06-05 12:25:00,244.17,244.18,244.11,244.15,161137.0,213.3797,213.3884,213.3273,213.3622,161137.0
2017-06-05 12:30:00,244.15,244.18,244.12,244.13,185713.0,213.3622,213.3884,213.336,213.3447,185713.0
2017-06-05 12:35:00,244.13,244.15,244.09,244.12,308993.0,213.3447,213.3622,213.3098,213.336,308993.0
2017-06-05 12:40:00,244.11,244.13,244.09,244.13,269835.0,213.3273,213.3447,213.3098,213.3447,269835.0
2017-06-05 12:45:00,244.13,244.15,244.06,244.07,256227.0,213.3447,213.3622,213.2836,213.2923,256227.0
2017-06-05 12:50:00,244.08,244.08,244.01,244.04,356683.0,213.301,213.301,213.2399,213.2661,356683.0
2017-06-05 12:55:00,244.04,244.12,244.03,244.12,182444.0,213.2661,213.336,213.2573,213.336,182444.0
2017-06-05 13:00:00,244.11,244.18,244.11,244.17,216025.0,213.3273,213.3884,213.3273,213.3797,216025.0
2017-06-05 13:05:00,244.16,244.23,244.16,244.2,182759.0,213.371,213.4321,213.371,213.4059,182759.0
2017-06-05 13:10:00,244.19,244.23,244.15,244.21,204374.0,213.3972,213.4321,213.3622,213.4146,204374.0
2017-06-05 13:15:00,244.21,244.27,244.19,244.2,238425.0,213.4146,213.4671,213.3972,213.4059,238425.0
2017-06-05 13:20:00,244.2,244.22,244.16,244.19,116593.0,213.4059,213.4234,213.371,213.3972,116593.0
2017-06-05 13:25:00,244.19,244.23,244.19,244.22,147415.0,213.3972,213.4321,213.3972,213.4234,147415.0
2017-06-05 13:30:00,244.21,244.22,244.06,244.13,320180.0,213.4146,213.4234,213.2836,213.3447,320180.0
2017-06-05 13:35:00,244.13,244.15,244.1,244.15,126636.0,213.3447,213.3622,213.3185,213.3622,126636.0
2017-06-05 13:40:00,244.15,244.16,244.09,244.15,190399.0,213.3622,213.371,213.3098,213.3622,190399.0
2017-06-05 13:45:00,244.15,244.16,244.11,244.12,132067.0,213.3622,213.371,213.3273,213.336,132067.0
2017-06-05 13:50:00,244.12,244.16,244.08,244.09,232926.0,213.336,213.371,213.301,213.3098,232926.0
2017-06-05 13:55:00,244.09,244.11,244.06,244.08,218567.0,213.3098,213.3273,213.2836,213.301,218567.0
2017-06-05 14:00:00,244.08,244.15,244.06,244.09,202075.0,213.301,213.3622,213.2836,213.3098,202075.0
2017-06-05 14:05:00,244.09,244.1,244.02,244.06,235812.0,213.3098,213.3185,213.2486,213.2836,235812.0
2017-06-05 14:10:00,244.06,244.1,244.05,244.06,138302.0,213.2836,213.3185,213.2748,213.2836,138302.0
2017-06-05 14:15:00,244.07,244.1,244.05,244.06,148459.0,213.2923,213.3185,213.2748,213.2836,148459.0
2017-06-05 14:20:00,244.05,244.13,244.02,244.09,195599.0,213.2748,213.3447,213.2486,213.3098,195599.0
2017-06-05 14:25:00,244.09,244.11,244.05,244.09,129420.0,213.3098,213.3273,213.2748,213.3098,129420.0
2017-06-05 14:30:00,244.1,244.13,244.07,244.08,247273.0,213.3185,213.3447,213.2923,213.301,247273.0
2017-06-05 14:35:00,244.07,244.12,244.05,244.11,157163.0,213.2923,213.336,213.2748,213.3273,157163.0
2017-06-05 14:40:00,244.11,244.12,244.07,244.12,218786.0,213.3273,213.336,213.2923,213.336,218786.0
2017-06-05 14:45:00,244.12,244.16,244.09,244.13,210537.0,213.336,213.371,213.3098,213.3447,210537.0
2017-06-05 14:50:00,244.12,244.16,244.1,244.13,179743.0,213.336,213.371,213.3185,213.3447,179743.0
2017-06-05 14:55:00,244.14,244.14,244.07,244.09,199370.0,213.3535,213.3535,213.2923,213.3098,199370.0
2017-06-05 15:00:00,244.09,244.15,244.06,244.08,197995.0,213.3098,213.3622,213.2836,213.301,197995.0
2017-06-05 15:05:00,244.09,244.15,244.08,244.12,173923.0,213.3098,213.3622,213.301,213.336,173923.0
2017-06-05 15:10:00,244.12,244.17,244.07,244.15,248152.0,213.336,213.3797,213.2923,213.3622,248152.0
2017-06-05 15:15:00,244.14,244.15,244.04,244.05,198176.0,213.3535,213.3622,213.2661,213.2748,198176.0
2017-06-05 15:20:00,244.05,244.07,244.03,244.04,326367.0,213.2748,213.2923,213.2573,213.2661,326367.0
2017-06-05 15:25:00,244.03,244.15,244.03,244.15,439622.0,213.2573,213.3622,213.2573,213.3622,439622.0
2017-06-05 15:30:00,244.14,244.15,244.09,244.12,341569.0,213.3535,213.3622,213.3098,213.336,341569.0
2017-06-05 15:35:00,244.12,244.19,244.12,244.15,435060.0,213.336,213.3972,213.336,213.3622,435060.0
2017-06-05 15:40:00,244.14,244.15,244.02,244.13,753117.0,213.3535,213.3622,213.2486,213.3447,753117.0
2017-06-05 15:45:00,244.12,244.12,243.99,244.03,619811.0,213.336,213.336,213.2224,213.2573,619811.0
2017-06-05 15:50:00,244.02,244.03,243.97,244.01,654875.0,213.2486,213.2573,213.2049,213.2399,654875.0
2017-06-05 15:55:00,244.01,244.05,243.91,243.97,2655956.0,213.2399,213.2748,213.1525,213.2049,2655956.0
2017-06-06 09:30:00,243.31,243.37,243.18,243.21,1264028.0,212.6281,212.6806,212.5145,212.5408,1264028.0
2017-06-06 09:35:00,243.21,243.36,243.12,243.27,1070888.0,212.5408,212.6718,212.4621,212.5932,1070888.0
2017-06-06 09:40:00,243.27,243.58,243.22,243.48,911749.0,212.5932,212.8641,212.5495,212.7767,911749.0
2017-06-06 09:45:00,243.48,243.53,243.42,243.53,425443.0,212.7767,212.8204,212.7243,212.8204,425443.0
2017-06-06 09:50:00,243.53,243.64,243.53,243.63,506193.0,212.8204,212.9165,212.8204,212.9078,506193.0
2017-06-06 09:55:00,243.62,243.7,243.62,243.66,735770.0,212.899,212.969,212.899,212.934,735770.0
2017-06-06 10:00:00,243.66,243.68,243.47,243.54,745557.0,212.934,212.9515,212.768,212.8291,745557.0
2017-06-06 10:05:00,243.55,243.57,243.49,243.52,613000.0,212.8379,212.8554,212.7854,212.8117,613000.0
2017-06-06 10:10:00,243.52,243.72,243.52,243.68,703932.0,212.8117,212.9864,212.8117,212.9515,703932.0
2017-06-06 10:15:00,243.69,243.83,243.69,243.72,566941.0,212.9602,213.0826,212.9602,212.9864,566941.0
2017-06-06 10:20:00,243.73,243.75,243.62,243.67,248501.0,212.9952,213.0127,212.899,212.9427,248501.0
2017-06-06 10:25:00,243.67,243.75,243.65,243.72,266150.0,212.9427,213.0127,212.9253,212.9864,266150.0
2017-06-06 10:30:00,243.72,243.72,243.59,243.62,383656.0,212.9864,212.9864,212.8728,212.899,383656.0
2017-06-06 10:35:00,243.61,243.68,243.51,243.53,436222.0,212.8903,212.9515,212.8029,212.8204,436222.0
2017-06-06 10:40:00,243.54,243.64,243.52,243.63,424753.0,212.8291,212.9165,212.8117,212.9078,424753.0
2017-06-06 10:45:00,243.63,243.66,243.58,243.65,219593.0,212.9078,212.934,212.8641,212.9253,219593.0
2017-06-06 10:50:00,243.65,243.68,243.61,243.62,291201.0,212.9253,212.9515,212.8903,212.899,291201.0
2017-06-06 10:55:00,243.63,243.63,243.51,243.53,574125.0,212.9078,212.9078,212.8029,212.8204,574125.0
2017-06-06 11:00:00,243.53,243.56,243.51,243.52,322718.0,212.8204,212.8466,212.8029,212.8117,322718.0
2017-06-06 11:05:00,243.53,243.53,243.38,243.49,405724.0,212.8204,212.8204,212.6893,212.7854,405724.0
2017-06-06 11:10:00,243.49,243.54,243.43,243.52,252181.0,212.7854,212.8291,212.733,212.8117,252181.0
2017-06-06 11:15:00,243.53,243.56,243.37,243.45,285549.0,212.8204,212.8466,212.6806,212.7505,285549.0
2017-06-06 11:20:00,243.44,243.47,243.39,243.45,270119.0,212.7417,212.768,212.6981,212.7505,270119.0
2017-06-06 11:25:00,243.46,243.47,243.38,243.44,161918.0,212.7592,212.768,212.6893,212.7417,161918.0
2017-06-06 11:30:00,243.44,243.6,243.41,243.56,331274.0,212.7417,212.8816,212.7155,212.8466,331274.0
2017-06-06 11:35:00,243.56,243.68,243.55,243.64,326426.0,212.8466,212.9515,212.8379,212.9165,326426.0
2017-06-06 11:40:00,243.64,243.82,243.64,243.72,408205.0,212.9165,213.0738,212.9165,212.9864,408205.0
2017-06-06 11:45:00,243.72,243.8,243.7,243.72,410153.0,212.9864,213.0564,212.969,212.9864,410153.0
2017-06-06 11:50:00,243.72,243.76,243.69,243.73,178885.0,212.9864,213.0214,212.9602,212.9952,178885.0
2017-06-06 11:55:00,243.74,243.76,243.64,243.66,269401.0,213.0039,213.0214,212.9165,212.934,269401.0
2017-06-06 12:00:00,243.66,243.7,243.65,243.67,127662.0,212.934,212.969,212.9253,212.9427,127662.0
2017-06-06 12:05:00,243.68,243.7,243.63,243.63,142606.0,212.9515,212.969,212.9078,212.9078,142606.0
2017-06-06 12:10:00,243.64,243.68,243.6,243.65,425179.0,212.9165,212.9515,212.8816,212.9253,425179.0
2017-06-06 12:15:00,243.65,243.73,243.64,243.65,341409.0,212.9253,212.9952,212.9165,212.9253,341409.0
2017-06-06 12:20:00,243.65,243.68,243.63,243.65,206862.0,212.9253,212.9515,212.9078,212.9253,206862.0
2017-06-06 12:25:00,243.64,243.68,243.57,243.61,206148.0,212.9165,212.9515,212.8554,212.8903,206148.0
2017-06-06 12:30:00,243.62,243.63,243.56,243.63,188744.0,212.899,212.9078,212.8466,212.9078,188744.0
2017-06-06 12:35:00,243.63,243.64,243.55,243.58,210156.0,212.9078,212.9165,212.8379,212.8641,210156.0
2017-06-06 12:40:00,243.58,243.62,243.57,243.62,103308.0,212.8641,212.899,212.8554,212.899,103308.0
2017-06-06 12:45:00,243.62,243.71,243.61,243.65,262117.0,212.899,212.9777,212.8903,212.9253,262117.0
2017-06-06 12:50:00,243.65,243.69,243.63,243.67,144853.0,212.9253,212.9602,212.9078,212.9427,144853.0
2017-06-06 12:55:00,243.66,243.69,243.63,243.67,166032.0,212.934,212.9602,212.9078,212.9427,166032.0
2017-06-06 13:00:00,243.67,243.69,243.62,243.63,96243.0,212.9427,212.9602,212.899,212.9078,96243.0
2017-06-06 13:05:00,243.63,243.66,243.62,243.64,59187.0,212.9078,212.934,212.899,212.9165,59187.0
2017-06-06 13:10:00,243.64,243.65,243.47,243.5,322923.0,212.9165,212.9253,212.768,212.7942,322923.0
2017-06-06 13:15:00,243.49,243.52,243.45,243.49,227106.0,212.7854,212.8117,212.7505,212.7854,227106.0
2017-06-06 13:20:00,243.49,243.53,243.42,243.45,214343.0,212.7854,212.8204,212.7243,212.7505,214343.0
2017-06-06 13:25:00,243.45,243.52,243.44,243.5,271287.0,212.7505,212.8117,212.7417,212.7942,271287.0
2017-06-06 13:30:00,243.5,243.52,243.4,243.41,187847.0,212.7942,212.8117,212.7068,212.7155,187847.0
2017-06-06 13:35:00,243.41,243.5,243.41,243.47,205912.0,212.7155,212.7942,212.7155,212.768,205912.0
2017-06-06 13:40:00,243.47,243.52,243.44,243.47,307857.0,212.768,212.8117,212.7417,212.768,307857.0
2017-06-06 13:45:00,243.47,243.5,243.46,243.5,204412.0,212.768,212.7942,212.7592,212.7942,204412.0
2017-06-06 13:50:00,243.5,243.52,243.47,243.47,215284.0,212.7942,212.8117,212.768,212.768,215284.0
2017-06-06 13:55:00,243.47,243.51,243.41,243.5,314923.0,212.768,212.8029,212.7155,212.7942,314923.0
2017-06-06 14:00:00,243.51,243.65,243.51,243.65,334688.0,212.8029,212.9253,212.8029,212.9253,334688.0
2017-06-06 14:05:00,243.65,243.66,243.61,243.62,239341.0,212.9253,212.934,212.8903,212.899,239341.0
2017-06-06 14:10:00,243.62,243.65,243.6,243.64,236669.0,212.899,212.9253,212.8816,212.9165,236669.0
2017-06-06 14:15:00,243.64,243.7,243.59,243.65,247376.0,212.9165,212.969,212.8728,212.9253,247376.0
2017-06-06 14:20:00,243.65,243.68,243.62,243.63,177967.0,212.9253,212.9515,212.899,212.9078,177967.0
2017-06-06 14:25:00,243.64,243.69,243.62,243.67,166152.0,212.9165,212.9602,212.899,212.9427,166152.0
2017-06-06 14:30:00,243.67,243.87,243.66,243.84,1180868.0,212.9427,213.1175,212.934,213.0913,1180868.0
2017-06-06 14:35:00,243.85,243.98,243.8,243.81,822112.0,213.1,213.2137,213.0564,213.0651,822112.0
2017-06-06 14:40:00,243.81,243.89,243.81,243.87,333957.0,213.0651,213.135,213.0651,213.1175,333957.0
2017-06-06 14:45:00,243.88,243.95,243.85,243.88,553313.0,213.1263,213.1874,213.1,213.1263,553313.0
2017-06-06 14:50:00,243.87,243.91,243.86,243.89,250596.0,213.1175,213.1525,213.1088,213.135,250596.0
2017-06-06 14:55:00,243.89,243.95,243.87,243.87,300327.0,213.135,213.1874,213.1175,213.1175,300327.0
2017-06-06 15:00:00,243.88,243.93,243.8,243.85,690493.0,213.1263,213.17,213.0564,213.1,690493.0
2017-06-06 15:05:00,243.85,243.85,243.78,243.78,775993.0,213.1,213.1,213.0389,213.0389,775993.0
2017-06-06 15:10:00,243.78,243.78,243.62,243.71,560731.0,213.0389,213.0389,212.899,212.9777,560731.0
2017-06-06 15:15:00,243.71,243.72,243.62,243.66,467354.0,212.9777,212.9864,212.899,212.934,467354.0
2017-06-06 15:20:00,243.66,243.7,243.55,243.59,511222.0,212.934,212.969,212.8379,212.8728,511222.0
2017-06-06 15:25:00,243.58,243.64,243.46,243.51,648402.0,212.8641,212.9165,212.7592,212.8029,648402.0
2017-06-06 15:30:00,243.52,243.53,243.17,243.24,1343469.0,212.8117,212.8204,212.5058,212.567,1343469.0
2017-06-06 15:35:00,243.23,243.42,243.17,243.35,1908473.0,212.5582,212.7243,212.5058,212.6631,1908473.0
2017-06-06 15:40:00,243.34,243.39,243.3,243.31,572832.0,212.6544,212.6981,212.6194,212.6281,572832.0
2017-06-06 15:45:00,243.3,243.36,243.19,243.21,1205978.0,212.6194,212.6718,212.5233,212.5408,1205978.0
2017-06-06 15:50:00,243.22,243.41,243.19,243.22,1279314.0,212.5495,212.7155,212.5233,212.5495,1279314.0
2017-06-06 15:55:00,243.22,243.34,243.19,243.25,2595109.0,212.5495,212.6544,212.5233,212.5757,2595109.0
2017-06-07 09:30:00,243.6,243.66,243.49,243.53,909194.0,212.8816,212.934,212.7854,212.8204,909194.0
2017-06-07 09:35:00,243.54,243.76,243.5,243.73,673311.0,212.8291,213.0214,212.7942,212.9952,673311.0
2017-06-07 09:40:00,243.72,243.79,243.67,243.71,637135.0,212.9864,213.0476,212.9427,212.9777,637135.0
2017-06-07 09:45:00,243.71,243.77,243.66,243.68,359994.0,212.9777,213.0301,212.934,212.9515,359994.0
2017-06-07 09:50:00,243.68,243.7,243.48,243.65,749826.0,212.9515,212.969,212.7767,212.9253,749826.0
2017-06-07 09:55:00,243.66,243.75,243.64,243.74,496303.0,212.934,213.0127,212.9165,213.0039,496303.0
2017-06-07 10:00:00,243.74,243.86,243.73,243.79,522876.0,213.0039,213.1088,212.9952,213.0476,522876.0
2017-06-07 10:05:00,243.79,243.8,243.7,243.74,335689.0,213.0476,213.0564,212.969,213.0039,335689.0
2017-06-07 10:10:00,243.74,243.83,243.7,243.76,442421.0,213.0039,213.0826,212.969,213.0214,442421.0
2017-06-07 10:15:00,243.76,243.81,243.67,243.8,269384.0,213.0214,213.0651,212.9427,213.0564,269384.0
2017-06-07 10:20:00,243.79,243.8,243.69,243.71,303556.0,213.0476,213.0564,212.9602,212.9777,303556.0
2017-06-07 10:25:00,243.72,243.73,243.58,243.6,582206.0,212.9864,212.9952,212.8641,212.8816,582206.0
2017-06-07 10:30:00,243.59,243.6,243.39,243.45,1167802.0,212.8728,212.8816,212.6981,212.7505,1167802.0
2017-06-07 10:35:00,243.44,243.47,243.32,243.34,641495.0,212.7417,212.768,212.6369,212.6544,641495.0
2017-06-07 10:40:00,243.34,243.36,243.17,243.28,710992.0,212.6544,212.6718,212.5058,212.6019,710992.0
2017-06-07 10:45:00,243.28,243.42,243.23,243.37,614233.0,212.6019,212.7243,212.5582,212.6806,614233.0
2017-06-07 10:50:00,243.36,243.43,243.26,243.42,403339.0,212.6718,212.733,212.5844,212.7243,403339.0
2017-06-07 10:55:00,243.42,243.48,243.41,243.47,342439.0,212.7243,212.7767,212.7155,212.768,342439.0
2017-06-07 11:00:00,243.47,243.54,243.4,243.53,263583.0,212.768,212.8291,212.7068,212.8204,263583.0
2017-06-07 11:05:00,243.52,243.56,243.5,243.56,225134.0,212.8117,212.8466,212.7942,212.8466,225134.0
2017-06-07 11:10:00,243.55,243.62,243.52,243.58,290014.0,212.8379,212.899,212.8117,212.8641,290014.0
2017-06-07 11:15:00,243.58,243.59,243.51,243.56,303688.0,212.8641,212.8728,212.8029,212.8466,303688.0
2017-06-07 11:20:00,243.56,243.6,243.52,243.53,249189.0,212.8466,212.8816,212.8117,212.8204,249189.0
2017-06-07 11:25:00,243.53,243.54,243.28,243.29,385856.0,212.8204,212.8291,212.6019,212.6107,385856.0
2017-06-07 11:30:00,243.3,243.39,243.28,243.38,437149.0,212.6194,212.6981,212.6019,212.6893,437149.0
2017-06-07 11:35:00,243.37,243.45,243.35,243.37,302135.0,212.6806,212.7505,212.6631,212.6806,302135.0
2017-06-07 11:40:00,243.37,243.39,243.31,243.37,464671.0,212.6806,212.6981,212.6281,212.6806,464671.0
2017-06-07 11:45:00,243.37,243.43,243.35,243.4,364272.0,212.6806,212.733,212.6631,212.7068,364272.0
2017-06-07 11:50:00,243.42,243.52,243.39,243.45,426191.0,212.7243,212.8117,212.6981,212.7505,426191.0
2017-06-07 11:55:00,243.45,243.5,243.43,243.44,159934.0,212.7505,212.7942,212.733,212.7417,159934.0
2017-06-07 12:00:00,243.44,243.44,243.29,243.33,354308.0,212.7417,212.7417,212.6107,212.6456,354308.0
2017-06-07 12:05:00,243.31,243.43,243.31,243.35,264772.0,212.6281,212.733,212.6281,212.6631,264772.0
2017-06-07 12:10:00,243.35,243.4,243.33,243.37,210459.0,212.6631,212.7068,212.6456,212.6806,210459.0
2017-06-07 12:15:00,243.36,243.39,243.31,243.36,140916.0,212.6718,212.6981,212.6281,212.6718,140916.0
2017-06-07 12:20:00,243.36,243.42,243.34,243.38,187896.0,212.6718,212.7243,212.6544,212.6893,187896.0
2017-06-07 12:25:00,243.39,243.43,243.35,243.37,192900.0,212.6981,212.733,212.6631,212.6806,192900.0
2017-06-07 12:30:00,243.37,243.38,243.26,243.27,337701.0,212.6806,212.6893,212.5844,212.5932,337701.0
2017-06-07 12:35:00,243.27,243.35,243.26,243.31,284501.0,212.5932,212.6631,212.5844,212.6281,284501.0
2017-06-07 12:40:00,243.31,243.33,243.26,243.32,308174.0,212.6281,212.6456,212.5844,212.6369,308174.0
2017-06-07 12:45:00,243.32,243.33,242.98,243.08,733055.0,212.6369,212.6456,212.3398,212.4271,733055.0
2017-06-07 12:50:00,243.08,243.08,242.83,243.0,876946.0,212.4271,212.4271,212.2087,212.3572,876946.0
2017-06-07 12:55:00,243.0,243.15,242.99,243.12,563244.0,212.3572,212.4883,212.3485,212.4621,563244.0
2017-06-07 13:00:00,243.12,243.23,243.09,243.19,245255.0,212.4621,212.5582,212.4359,212.5233,245255.0
2017-06-07 13:05:00,243.2,243.23,243.1,243.12,281591.0,212.532,212.5582,212.4446,212.4621,281591.0
2017-06-07 13:10:00,243.12,243.23,243.12,243.19,326337.0,212.4621,212.5582,212.4621,212.5233,326337.0
2017-06-07 13:15:00,243.18,243.23,243.12,243.18,333559.0,212.5145,212.5582,212.4621,212.5145,333559.0
2017-06-07 13:20:00,243.18,243.33,243.06,243.31,637709.0,212.5145,212.6456,212.4097,212.6281,637709.0
2017-06-07 13:25:00,243.3,243.36,243.28,243.29,347109.0,212.6194,212.6718,212.6019,212.6107,347109.0
2017-06-07 13:30:00,243.28,243.32,243.25,243.26,222056.0,212.6019,212.6369,212.5757,212.5844,222056.0
2017-06-07 13:35:00,243.25,243.28,243.22,243.23,207293.0,212.5757,212.6019,212.5495,212.5582,207293.0
2017-06-07 13:40:00,243.24,243.29,243.19,243.22,266397.0,212.567,212.6107,212.5233,212.5495,266397.0
2017-06-07 13:45:00,243.23,243.37,243.22,243.34,337005.0,212.5582,212.6806,212.5495,212.6544,337005.0
2017-06-07 13:50:00,243.34,243.36,243.27,243.34,357917.0,212.6544,212.6718,212.5932,212.6544,357917.0
2017-06-07 13:55:00,243.34,243.56,243.34,243.49,704572.0,212.6544,212.8466,212.6544,212.7854,704572.0
2017-06-07 14:00:00,243.49,243.59,243.44,243.54,552053.0,212.7854,212.8728,212.7417,212.8291,552053.0
2017-06-07 14:05:00,243.54,243.72,243.53,243.64,763557.0,212.8291,212.9864,212.8204,212.9165,763557.0
2017-06-07 14:10:00,243.65,243.68,243.62,243.63,386329.0,212.9253,212.9515,212.899,212.9078,386329.0
2017-06-07 14:15:00,243.63,243.63,243.56,243.6,329654.0,212.9078,212.9078,212.8466,212.8816,329654.0
2017-06-07 14:20:00,243.59,243.62,243.52,243.61,291889.0,212.8728,212.899,212.8117,212.8903,291889.0
2017-06-07 14:25:00,243.6,243.65,243.54,243.59,425573.0,212.8816,212.9253,212.8291,212.8728,425573.0
2017-06-07 14:30:00,243.59,243.71,243.59,243.69,500711.0,212.8728,212.9777,212.8728,212.9602,500711.0
2017-06-07 14:35:00,243.69,243.71,243.62,243.67,229172.0,212.9602,212.9777,212.899,212.9427,229172.0
2017-06-07 14:40:00,243.67,243.67,243.57,243.62,153926.0,212.9427,212.9427,212.8554,212.899,153926.0
2017-06-07 14:45:00,243.63,243.79,243.63,243.73,627076.0,212.9078,213.0476,212.9078,212.9952,627076.0
2017-06-07 14:50:00,243.73,243.78,243.69,243.73,273432.0,212.9952,213.0389,212.9602,212.9952,273432.0
2017-06-07 14:55:00,243.71,243.74,243.66,243.68,248110.0,212.9777,213.0039,212.934,212.9515,248110.0
2017-06-07 15:00:00,243.67,243.69,243.58,243.61,470060.0,212.9427,212.9602,212.8641,212.8903,470060.0
2017-06-07 15:05:00,243.61,243.69,243.58,243.61,901420.0,212.8903,212.9602,212.8641,212.8903,901420.0
2017-06-07 15:10:00,243.62,243.62,243.55,243.59,443215.0,212.899,212.899,212.8379,212.8728,443215.0
2017-06-07 15:15:00,243.59,243.61,243.55,243.59,362150.0,212.8728,212.8903,212.8379,212.8728,362150.0
2017-06-07 15:20:00,243.58,243.69,243.58,243.66,842478.0,212.8641,212.9602,212.8641,212.934,842478.0
2017-06-07 15:25:00,243.65,243.76,243.64,243.73,341169.0,212.9253,213.0214,212.9165,212.9952,341169.0
2017-06-07 15:30:00,243.72,243.77,243.72,243.74,555362.0,212.9864,213.0301,212.9864,213.0039,555362.0
2017-06-07 15:35:00,243.74,243.75,243.61,243.64,521544.0,213.0039,213.0127,212.8903,212.9165,521544.0
2017-06-07 15:40:00,243.63,243.83,243.58,243.82,819170.0,212.9078,213.0826,212.8641,213.0738,819170.0
2017-06-07 15:45:00,243.82,243.92,243.81,243.86,1532726.0,213.0738,213.1612,213.0651,213.1088,1532726.0
2017-06-07 15:50:00,243.86,243.87,243.65,243.68,1354705.0,213.1088,213.1175,212.9253,212.9515,1354705.0
2017-06-07 15:55:00,243.69,243.72,243.52,243.65,2921475.0,212.9602,212.9864,212.8117,212.9253,2921475.0
2017-06-08 09:30:00,243.77,243.88,243.66,243.7,1060571.0,213.0301,213.1263,212.934,212.969,1060571.0
2017-06-08 09:35:00,243.71,243.8,243.59,243.75,653912.0,212.9777,213.0564,212.8728,213.0127,653912.0
2017-06-08 09:40:00,243.75,243.97,243.73,243.9,607033.0,213.0127,213.2049,212.9952,213.1437,607033.0
2017-06-08 09:45:00,243.9,244.02,243.61,243.65,699726.0,213.1437,213.2486,212.8903,212.9253,699726.0
2017-06-08 09:50:00,243.64,243.66,243.3,243.47,872402.0,212.9165,212.934,212.6194,212.768,872402.0
2017-06-08 09:55:00,243.47,243.58,243.37,243.57,466326.0,212.768,212.8641,212.6806,212.8554,466326.0
2017-06-08 10:00:00,243.58,243.75,243.57,243.67,641856.0,212.8641,213.0127,212.8554,212.9427,641856.0
2017-06-08 10:05:00,243.67,243.8,243.6,243.62,642745.0,212.9427,213.0564,212.8816,212.899,642745.0
2017-06-08 10:10:00,243.62,243.67,243.54,243.61,537935.0,212.899,212.9427,212.8291,212.8903,537935.0
2017-06-08 10:15:00,243.61,243.79,243.53,243.65,613985.0,212.8903,213.0476,212.8204,212.9253,613985.0
2017-06-08 10:20:00,243.65,243.67,243.34,243.51,1012695.0,212.9253,212.9427,212.6544,212.8029,1012695.0
2017-06-08 10:25:00,243.5,243.52,243.17,243.31,1127446.0,212.7942,212.8117,212.5058,212.6281,1127446.0
2017-06-08 10:30:00,243.3,243.57,243.28,243.54,570441.0,212.6194,212.8554,212.6019,212.8291,570441.0
2017-06-08 10:35:00,243.55,243.58,243.41,243.5,531460.0,212.8379,212.8641,212.7155,212.7942,531460.0
2017-06-08 10:40:00,243.49,243.59,243.45,243.49,565881.0,212.7854,212.8728,212.7505,212.7854,565881.0
2017-06-08 10:45:00,243.48,243.63,243.47,243.62,373858.0,212.7767,212.9078,212.768,212.899,373858.0
2017-06-08 10:50:00,243.62,243.69,243.59,243.64,403303.0,212.899,212.9602,212.8728,212.9165,403303.0
2017-06-08 10:55:00,243.64,243.64,243.47,243.57,291545.0,212.9165,212.9165,212.768,212.8554,291545.0
2017-06-08 11:00:00,243.57,243.73,243.57,243.71,458544.0,212.8554,212.9952,212.8554,212.9777,458544.0
2017-06-08 11:05:00,243.7,243.8,243.64,243.75,549109.0,212.969,213.0564,212.9165,213.0127,549109.0
2017-06-08 11:10:00,243.75,243.86,243.72,243.76,479428.0,213.0127,213.1088,212.9864,213.0214,479428.0
2017-06-08 11:15:00,243.76,243.84,243.7,243.83,445870.0,213.0214,213.0913,212.969,213.0826,445870.0
2017-06-08 11:20:00,243.83,243.9,243.82,243.82,585268.0,213.0826,213.1437,213.0738,213.0738,585268.0
2017-06-08 11:25:00,243.82,243.83,243.67,243.7,471863.0,213.0738,213.0826,212.9427,212.969,471863.0
2017-06-08 11:30:00,243.7,243.73,243.61,243.71,456419.0,212.969,212.9952,212.8903,212.9777,456419.0
2017-06-08 11:35:00,243.7,243.77,243.7,243.74,388575.0,212.969,213.0301,212.969,213.0039,388575.0
2017-06-08 11:40:00,243.75,243.83,243.68,243.69,300813.0,213.0127,213.0826,212.9515,212.9602,300813.0
2017-06-08 11:45:00,243.68,243.77,243.63,243.75,322357.0,212.9515,213.0301,212.9078,213.0127,322357.0
2017-06-08 11:50:00,243.75,243.8,243.71,243.79,252472.0,213.0127,213.0564,212.9777,213.0476,252472.0
2017-06-08 11:55:00,243.79,243.86,243.72,243.86,654119.0,213.0476,213.1088,212.9864,213.1088,654119.0
2017-06-08 12:00:00,243.85,243.9,243.84,243.9,380813.0,213.1,213.1437,213.0913,213.1437,380813.0
2017-06-08 12:05:00,243.9,244.0,243.87,243.94,445666.0,213.1437,213.2311,213.1175,213.1787,445666.0
2017-06-08 12:10:00,243.95,244.08,243.92,244.02,346897.0,213.1874,213.301,213.1612,213.2486,346897.0
2017-06-08 12:15:00,244.03,244.25,244.02,244.22,768677.0,213.2573,213.4496,213.2486,213.4234,768677.0
2017-06-08 12:20:00,244.22,244.33,244.11,244.16,914033.0,213.4234,213.5195,213.3273,213.371,914033.0
2017-06-08 12:25:00,244.16,244.18,244.06,244.09,614976.0,213.371,213.3884,213.2836,213.3098,614976.0
2017-06-08 12:30:00,244.09,244.15,244.06,244.09,370993.0,213.3098,213.3622,213.2836,213.3098,370993.0
2017-06-08 12:35:00,244.09,244.18,244.03,244.06,526662.0,213.3098,213.3884,213.2573,213.2836,526662.0
2017-06-08 12:40:00,244.06,244.11,244.04,244.04,280177.0,213.2836,213.3273,213.2661,213.2661,280177.0
2017-06-08 12:45:00,244.04,244.12,244.01,244.09,310744.0,213.2661,213.336,213.2399,213.3098,310744.0
2017-06-08 12:50:00,244.09,244.11,244.02,244.07,378323.0,213.3098,213.3273,213.2486,213.2923,378323.0
2017-06-08 12:55:00,244.06,244.19,244.06,244.17,292877.0,213.2836,213.3972,213.2836,213.3797,292877.0
2017-06-08 13:00:00,244.18,244.19,244.08,244.11,418313.0,213.3884,213.3972,213.301,213.3273,418313.0
2017-06-08 13:05:00,244.11,244.15,244.03,244.06,337710.0,213.3273,213.3622,213.2573,213.2836,337710.0
2017-06-08 13:10:00,244.06,244.09,243.95,243.95,283048.0,213.2836,213.3098,213.1874,213.1874,283048.0
2017-06-08 13:15:00,243.96,244.05,243.95,243.99,350300.0,213.1962,213.2748,213.1874,213.2224,350300.0
2017-06-08 13:20:00,243.98,243.99,243.85,243.87,409615.0,213.2137,213.2224,213.1,213.1175,409615.0
2017-06-08 13:25:00,243.87,243.9,243.63,243.71,709509.0,213.1175,213.1437,212.9078,212.9777,709509.0
2017-06-08 13:30:00,243.71,243.79,243.69,243.79,488461.0,212.9777,213.0476,212.9602,213.0476,488461.0
2017-06-08 13:35:00,243.78,243.8,243.73,243.74,378994.0,213.0389,213.0564,212.9952,213.0039,378994.0
2017-06-08 13:40:00,243.74,243.85,243.72,243.79,635687.0,213.0039,213.1,212.9864,213.0476,635687.0
2017-06-08 13:45:00,243.8,243.93,243.78,243.91,359799.0,213.0564,213.17,213.0389,213.1525,359799.0
2017-06-08 13:50:00,243.91,244.0,243.88,243.92,360173.0,213.1525,213.2311,213.1263,213.1612,360173.0
2017-06-08 13:55:00,243.92,244.0,243.92,243.99,301469.0,213.1612,213.2311,213.1612,213.2224,301469.0
2017-06-08 14:00:00,243.99,244.02,243.87,243.87,467347.0,213.2224,213.2486,213.1175,213.1175,467347.0
2017-06-08 14:05:00,243.88,243.91,243.83,243.86,322835.0,213.1263,213.1525,213.0826,213.1088,322835.0
2017-06-08 14:10:00,243.87,243.91,243.65,243.65,542837.0,213.1175,213.1525,212.9253,212.9253,542837.0
2017-06-08 14:15:00,243.66,243.74,243.64,243.67,447959.0,212.934,213.0039,212.9165,212.9427,447959.0
2017-06-08 14:20:00,243.67,243.67,243.54,243.56,663962.0,212.9427,212.9427,212.8291,212.8466,663962.0
2017-06-08 14:25:00,243.56,243.59,243.42,243.48,584860.0,212.8466,212.8728,212.7243,212.7767,584860.0
2017-06-08 14:30:00,243.48,243.6,243.46,243.59,376816.0,212.7767,212.8816,212.7592,212.8728,376816.0
2017-06-08 14:35:00,243.59,243.62,243.52,243.55,559038.0,212.8728,212.899,212.8117,212.8379,559038.0
2017-06-08 14:40:00,243.54,243.56,243.44,243.48,314533.0,212.8291,212.8466,212.7417,212.7767,314533.0
2017-06-08 14:45:00,243.48,243.48,243.24,243.29,1549790.0,212.7767,212.7767,212.567,212.6107,1549790.0
2017-06-08 14:50:00,243.29,243.39,243.19,243.22,1103075.0,212.6107,212.6981,212.5233,212.5495,1103075.0
2017-06-08 14:55:00,243.23,243.36,243.19,243.33,805123.0,212.5582,212.6718,212.5233,212.6456,805123.0
2017-06-08 15:00:00,243.33,243.44,243.32,243.44,677208.0,212.6456,212.7417,212.6369,212.7417,677208.0
2017-06-08 15:05:00,243.44,243.5,243.38,243.49,506317.0,212.7417,212.7942,212.6893,212.7854,506317.0
2017-06-08 15:10:00,243.49,243.49,243.36,243.43,544148.0,212.7854,212.7854,212.6718,212.733,544148.0
2017-06-08 15:15:00,243.43,243.56,243.42,243.52,665383.0,212.733,212.8466,212.7243,212.8117,665383.0
2017-06-08 15:20:00,243.53,243.64,243.51,243.62,1113396.0,212.8204,212.9165,212.8029,212.899,1113396.0
2017-06-08 15:25:00,243.62,243.66,243.6,243.63,612321.0,212.899,212.934,212.8816,212.9078,612321.0
2017-06-08 15:30:00,243.63,243.69,243.48,243.66,895398.0,212.9078,212.9602,212.7767,212.934,895398.0
2017-06-08 15:35:00,243.67,243.72,243.58,243.64,691902.0,212.9427,212.9864,212.8641,212.9165,691902.0
2017-06-08 15:40:00,243.63,243.72,243.54,243.56,670415.0,212.9078,212.9864,212.8291,212.8466,670415.0
2017-06-08 15:45:00,243.56,243.74,243.54,243.71,1299322.0,212.8466,213.0039,212.8291,212.9777,1299322.0
2017-06-08 15:50:00,243.71,243.83,243.71,243.76,1753470.0,212.9777,213.0826,212.9777,213.0214,1753470.0
2017-06-08 15:55:00,243.77,243.86,243.68,243.76,3182005.0,213.0301,213.1088,212.9515,213.0214,3182005.0
2017-06-09 09:30:00,244.09,244.3,244.03,244.21,1607949.0,213.3098,213.4933,213.2573,213.4146,1607949.0
2017-06-09 09:35:00,244.2,244.25,244.06,244.09,868304.0,213.4059,213.4496,213.2836,213.3098,868304.0
2017-06-09 09:40:00,244.1,244.24,244.05,244.21,776072.0,213.3185,213.4409,213.2748,213.4146,776072.0
2017-06-09 09:45:00,244.21,244.39,244.2,244.34,934922.0,213.4146,213.572,213.4059,213.5283,934922.0
2017-06-09 09:50:00,244.34,244.4,244.21,244.38,902465.0,213.5283,213.5807,213.4146,213.5632,902465.0
2017-06-09 09:55:00,244.37,244.6,244.36,244.47,1631591.0,213.5545,213.7555,213.5457,213.6419,1631591.0
2017-06-09 10:00:00,244.48,244.59,244.4,244.54,798788.0,213.6506,213.7467,213.5807,213.703,798788.0
2017-06-09 10:05:00,244.56,244.68,244.51,244.64,931166.0,213.7205,213.8254,213.6768,213.7904,931166.0
2017-06-09 10:10:00,244.64,244.73,244.6,244.63,851575.0,213.7904,213.8691,213.7555,213.7817,851575.0
2017-06-09 10:15:00,244.62,244.77,244.6,244.75,981477.0,213.7729,213.904,213.7555,213.8866,981477.0
2017-06-09 10:20:00,244.75,244.84,244.73,244.82,838376.0,213.8866,213.9652,213.8691,213.9477,838376.0
2017-06-09 10:25:00,244.82,244.92,244.78,244.9,967203.0,213.9477,214.0351,213.9128,214.0176,967203.0
2017-06-09 10:30:00,244.9,245.01,244.87,244.9,990531.0,214.0176,214.1138,213.9914,214.0176,990531.0
2017-06-09 10:35:00,244.9,244.91,244.83,244.86,665556.0,214.0176,214.0264,213.9565,213.9827,665556.0
2017-06-09 10:40:00,244.85,244.88,244.8,244.88,604816.0,213.9739,214.0002,213.9302,214.0002,604816.0
2017-06-09 10:45:00,244.88,244.92,244.83,244.89,788062.0,214.0002,214.0351,213.9565,214.0089,788062.0
2017-06-09 10:50:00,244.9,244.9,244.82,244.83,425904.0,214.0176,214.0176,213.9477,213.9565,425904.0
2017-06-09 10:55:00,244.83,244.86,244.8,244.83,383795.0,213.9565,213.9827,213.9302,213.9565,383795.0
2017-06-09 11:00:00,244.84,244.89,244.78,244.89,773271.0,213.9652,214.0089,213.9128,214.0089,773271.0
2017-06-09 11:05:00,244.88,244.98,244.88,244.96,661321.0,214.0002,214.0876,214.0002,214.0701,661321.0
2017-06-09 11:10:00,244.97,244.99,244.89,244.9,570496.0,214.0788,214.0963,214.0089,214.0176,570496.0
2017-06-09 11:15:00,244.89,244.98,244.87,244.88,633020.0,214.0089,214.0876,213.9914,214.0002,633020.0
2017-06-09 11:20:00,244.87,244.94,244.73,244.77,749020.0,213.9914,214.0526,213.8691,213.904,749020.0
2017-06-09 11:25:00,244.76,244.86,244.68,244.83,823647.0,213.8953,213.9827,213.8254,213.9565,823647.0
2017-06-09 11:30:00,244.84,244.92,244.8,244.8,718025.0,213.9652,214.0351,213.9302,213.9302,718025.0
2017-06-09 11:35:00,244.81,244.82,244.68,244.71,910678.0,213.939,213.9477,213.8254,213.8516,910678.0
2017-06-09 11:40:00,244.7,244.77,244.68,244.77,647369.0,213.8429,213.904,213.8254,213.904,647369.0
2017-06-09 11:45:00,244.77,244.83,244.76,244.78,336400.0,213.904,213.9565,213.8953,213.9128,336400.0
2017-06-09 11:50:00,244.79,244.84,244.73,244.76,313379.0,213.9215,213.9652,213.8691,213.8953,313379.0
2017-06-09 11:55:00,244.77,244.82,244.68,244.69,347625.0,213.904,213.9477,213.8254,213.8341,347625.0
2017-06-09 12:00:00,244.69,244.73,244.62,244.73,512195.0,213.8341,213.8691,213.7729,213.8691,512195.0
2017-06-09 12:05:00,244.73,244.78,244.71,244.73,310808.0,213.8691,213.9128,213.8516,213.8691,310808.0
2017-06-09 12:10:00,244.73,244.75,244.61,244.62,646491.0,213.8691,213.8866,213.7642,213.7729,646491.0
2017-06-09 12:15:00,244.62,244.65,244.45,244.49,1120381.0,213.7729,213.7992,213.6244,213.6593,1120381.0
2017-06-09 12:20:00,244.49,244.53,244.31,244.31,738948.0,213.6593,213.6943,213.502,213.502,738948.0
2017-06-09 12:25:00,244.32,244.4,244.17,244.31,1063695.0,213.5108,213.5807,213.3797,213.502,1063695.0
2017-06-09 12:30:00,244.32,244.35,244.11,244.17,892140.0,213.5108,213.537,213.3273,213.3797,892140.0
2017-06-09 12:35:00,244.17,244.2,243.95,244.09,1370940.0,213.3797,213.4059,213.1874,213.3098,1370940.0
2017-06-09 12:40:00,244.09,244.19,244.05,244.12,611945.0,213.3098,213.3972,213.2748,213.336,611945.0
2017-06-09 12:45:00,244.11,244.24,244.02,244.19,880205.0,213.3273,213.4409,213.2486,213.3972,880205.0
2017-06-09 12:50:00,244.19,244.35,244.17,244.34,789445.0,213.3972,213.537,213.3797,213.5283,789445.0
2017-06-09 12:55:00,244.34,244.36,244.24,244.28,460646.0,213.5283,213.5457,213.4409,213.4758,460646.0
2017-06-09 13:00:00,244.27,244.39,244.2,244.24,450756.0,213.4671,213.572,213.4059,213.4409,450756.0
2017-06-09 13:05:00,244.24,244.28,244.07,244.12,574231.0,213.4409,213.4758,213.2923,213.336,574231.0
2017-06-09 13:10:00,244.13,244.13,243.78,243.96,1718568.0,213.3447,213.3447,213.0389,213.1962,1718568.0
2017-06-09 13:15:00,243.95,243.99,243.74,243.9,1370566.0,213.1874,213.2224,213.0039,213.1437,1370566.0
2017-06-09 13:20:00,243.89,244.05,243.85,244.04,1030788.0,213.135,213.2748,213.1,213.2661,1030788.0
2017-06-09 13:25:00,244.04,244.07,244.0,244.04,390629.0,213.2661,213.2923,213.2311,213.2661,390629.0
2017-06-09 13:30:00,244.04,244.06,243.93,244.0,1110582.0,213.2661,213.2836,213.17,213.2311,1110582.0
2017-06-09 13:35:00,243.98,244.0,243.6,243.67,1598383.0,213.2137,213.2311,212.8816,212.9427,1598383.0
2017-06-09 13:40:00,243.68,243.77,243.54,243.74,1442277.0,212.9515,213.0301,212.8291,213.0039,1442277.0
2017-06-09 13:45:00,243.75,243.77,243.5,243.52,967072.0,213.0127,213.0301,212.7942,212.8117,967072.0
2017-06-09 13:50:00,243.52,243.66,243.41,243.41,1680847.0,212.8117,212.934,212.7155,212.7155,1680847.0
2017-06-09 13:55:00,243.42,243.54,243.28,243.29,1735213.0,212.7243,212.8291,212.6019,212.6107,1735213.0
2017-06-09 14:00:00,243.28,243.61,243.25,243.59,1357647.0,212.6019,212.8903,212.5757,212.8728,1357647.0
2017-06-09 14:05:00,243.6,243.66,243.45,243.45,1215319.0,212.8816,212.934,212.7505,212.7505,1215319.0
2017-06-09 14:10:00,243.45,243.57,243.35,243.49,1470351.0,212.7505,212.8554,212.6631,212.7854,1470351.0
2017-06-09 14:15:00,243.49,243.68,243.47,243.6,1501228.0,212.7854,212.9515,212.768,212.8816,1501228.0
2017-06-09 14:20:00,243.6,243.75,243.53,243.55,1559280.0,212.8816,213.0127,212.8204,212.8379,1559280.0
2017-06-09 14:25:00,243.56,243.6,243.41,243.43,849373.0,212.8466,212.8816,212.7155,212.733,849373.0
2017-06-09 14:30:00,243.43,243.55,243.11,243.2,1411709.0,212.733,212.8379,212.4534,212.532,1411709.0
2017-06-09 14:35:00,243.2,243.23,242.93,243.11,1931513.0,212.532,212.5582,212.2961,212.4534,1931513.0
2017-06-09 14:40:00,243.11,243.12,242.64,242.72,2224769.0,212.4534,212.4621,212.0426,212.1125,2224769.0
2017-06-09 14:45:00,242.72,242.75,242.08,242.08,4157037.0,212.1125,212.1388,211.5532,211.5532,4157037.0
2017-06-09 14:50:00,242.08,242.55,241.95,242.54,3085162.0,211.5532,211.964,211.4396,211.9552,3085162.0
2017-06-09 14:55:00,242.54,242.64,242.4,242.47,2326284.0,211.9552,212.0426,211.8329,211.8941,2326284.0
2017-06-09 15:00:00,242.46,243.1,242.43,242.83,3312616.0,211.8853,212.4446,211.8591,212.2087,3312616.0
2017-06-09 15:05:00,242.84,242.99,242.6,242.95,1495995.0,212.2174,212.3485,212.0077,212.3135,1495995.0
2017-06-09 15:10:00,242.95,243.15,242.91,243.04,1673422.0,212.3135,212.4883,212.2786,212.3922,1673422.0
2017-06-09 15:15:00,243.04,243.32,242.82,243.23,1956883.0,212.3922,212.6369,212.1999,212.5582,1956883.0
2017-06-09 15:20:00,243.23,243.43,243.11,243.41,2215163.0,212.5582,212.733,212.4534,212.7155,2215163.0
2017-06-09 15:25:00,243.41,243.54,243.19,243.49,1695653.0,212.7155,212.8291,212.5233,212.7854,1695653.0
2017-06-09 15:30:00,243.48,243.5,242.98,243.12,1900622.0,212.7767,212.7942,212.3398,212.4621,1900622.0
2017-06-09 15:35:00,243.13,243.19,243.0,243.06,1550280.0,212.4708,212.5233,212.3572,212.4097,1550280.0
2017-06-09 15:40:00,243.06,243.07,242.73,242.93,3068728.0,212.4097,212.4184,212.1213,212.2961,3068728.0
2017-06-09 15:45:00,242.94,243.11,242.91,243.08,3841044.0,212.3048,212.4534,212.2786,212.4271,3841044.0
2017-06-09 15:50:00,243.07,243.47,243.07,243.42,4596877.0,212.4184,212.768,212.4184,212.7243,4596877.0
2017-06-09 15:55:00,243.43,243.59,243.27,243.45,6280766.0,212.733,212.8728,212.5932,212.7505,6280766.0
2017-06-12 09:30:00,243.14,243.34,243.01,243.32,1877236.0,212.4796,212.6544,212.366,212.6369,1877236.0
2017-06-12 09:35:00,243.32,243.42,243.0,243.01,1754812.0,212.6369,212.7243,212.3572,212.366,1754812.0
2017-06-12 09:40:00,243.01,243.09,242.75,242.92,2252371.0,212.366,212.4359,212.1388,212.2873,2252371.0
2017-06-12 09:45:00,242.92,243.14,242.8,242.8,1469959.0,212.2873,212.4796,212.1825,212.1825,1469959.0
2017-06-12 09:50:00,242.8,242.82,242.46,242.56,2440621.0,212.1825,212.1999,211.8853,211.9727,2440621.0
2017-06-12 09:55:00,242.56,242.69,242.53,242.62,1416859.0,211.9727,212.0863,211.9465,212.0252,1416859.0
2017-06-12 10:00:00,242.62,242.68,242.38,242.67,2194149.0,212.0252,212.0776,211.8154,212.0688,2194149.0
2017-06-12 10:05:00,242.68,242.78,242.54,242.57,2381916.0,212.0776,212.165,211.9552,211.9815,2381916.0
2017-06-12 10:10:00,242.56,242.81,242.56,242.72,1527605.0,211.9727,212.1912,211.9727,212.1125,1527605.0
2017-06-12 10:15:00,242.71,242.98,242.62,242.97,1168713.0,212.1038,212.3398,212.0252,212.331,1168713.0
2017-06-12 10:20:00,242.97,243.01,242.83,243.0,999085.0,212.331,212.366,212.2087,212.3572,999085.0
2017-06-12 10:25:00,243.0,243.01,242.8,242.81,979554.0,212.3572,212.366,212.1825,212.1912,979554.0
2017-06-12 10:30:00,242.81,242.83,242.57,242.62,971459.0,212.1912,212.2087,211.9815,212.0252,971459.0
2017-06-12 10:35:00,242.63,242.79,242.61,242.77,734923.0,212.0339,212.1737,212.0164,212.1562,734923.0
2017-06-12 10:40:00,242.78,243.02,242.71,242.95,1042128.0,212.165,212.3747,212.1038,212.3135,1042128.0
2017-06-12 10:45:00,242.95,243.06,242.85,242.91,824354.0,212.3135,212.4097,212.2261,212.2786,824354.0
2017-06-12 10:50:00,242.92,243.14,242.85,243.11,824554.0,212.2873,212.4796,212.2261,212.4534,824554.0
2017-06-12 10:55:00,243.11,243.13,242.9,243.08,703309.0,212.4534,212.4708,212.2698,212.4271,703309.0
2017-06-12 11:00:00,243.08,243.18,243.04,243.14,591029.0,212.4271,212.5145,212.3922,212.4796,591029.0
2017-06-12 11:05:00,243.15,243.16,243.0,243.01,506292.0,212.4883,212.4971,212.3572,212.366,506292.0
2017-06-12 11:10:00,243.01,243.2,242.99,243.16,518284.0,212.366,212.532,212.3485,212.4971,518284.0
2017-06-12 11:15:00,243.16,243.25,243.1,243.15,767713.0,212.4971,212.5757,212.4446,212.4883,767713.0
2017-06-12 11:20:00,243.15,243.18,243.0,243.04,665486.0,212.4883,212.5145,212.3572,212.3922,665486.0
2017-06-12 11:25:00,243.03,243.18,243.01,243.06,759302.0,212.3834,212.5145,212.366,212.4097,759302.0
2017-06-12 11:30:00,243.06,243.2,242.99,243.06,773692.0,212.4097,212.532,212.3485,212.4097,773692.0
2017-06-12 11:35:00,243.07,243.09,242.91,242.94,893446.0,212.4184,212.4359,212.2786,212.3048,893446.0
2017-06-12 11:40:00,242.95,243.0,242.87,242.9,546660.0,212.3135,212.3572,212.2436,212.2698,546660.0
2017-06-12 11:45:00,242.9,243.04,242.87,242.91,742279.0,212.2698,212.3922,212.2436,212.2786,742279.0
2017-06-12 11:50:00,242.91,242.94,242.8,242.86,603734.0,212.2786,212.3048,212.1825,212.2349,603734.0
2017-06-12 11:55:00,242.88,242.96,242.79,242.95,460410.0,212.2524,212.3223,212.1737,212.3135,460410.0
2017-06-12 12:00:00,242.95,243.0,242.78,242.8,370823.0,212.3135,212.3572,212.165,212.1825,370823.0
2017-06-12 12:05:00,242.81,242.81,242.68,242.71,506771.0,212.1912,212.1912,212.0776,212.1038,506771.0
2017-06-12 12:10:00,242.71,242.87,242.7,242.82,301299.0,212.1038,212.2436,212.0951,212.1999,301299.0
2017-06-12 12:15:00,242.83,242.9,242.75,242.9,344240.0,212.2087,212.2698,212.1388,212.2698,344240.0
2017-06-12 12:20:00,242.9,242.97,242.66,242.69,719243.0,212.2698,212.331,212.0601,212.0863,719243.0
2017-06-12 12:25:00,242.69,242.73,242.63,242.68,314616.0,212.0863,212.1213,212.0339,212.0776,314616.0
2017-06-12 12:30:00,242.69,242.84,242.68,242.83,286130.0,212.0863,212.2174,212.0776,212.2087,286130.0
2017-06-12 12:35:00,242.83,242.83,242.73,242.81,302985.0,212.2087,212.2087,212.1213,212.1912,302985.0
2017-06-12 12:40:00,242.82,242.86,242.68,242.73,221635.0,212.1999,212.2349,212.0776,212.1213,221635.0
2017-06-12 12:45:00,242.73,242.75,242.62,242.66,469913.0,212.1213,212.1388,212.0252,212.0601,469913.0
2017-06-12 12:50:00,242.66,242.67,242.6,242.61,376454.0,212.0601,212.0688,212.0077,212.0164,376454.0
2017-06-12 12:55:00,242.62,242.65,242.47,242.48,614260.0,212.0252,212.0514,211.8941,211.9028,614260.0
2017-06-12 13:00:00,242.48,242.61,242.45,242.58,381856.0,211.9028,212.0164,211.8766,211.9902,381856.0
2017-06-12 13:05:00,242.58,242.66,242.54,242.63,533183.0,211.9902,212.0601,211.9552,212.0339,533183.0
2017-06-12 13:10:00,242.63,242.76,242.56,242.75,478451.0,212.0339,212.1475,211.9727,212.1388,478451.0
2017-06-12 13:15:00,242.76,242.8,242.73,242.76,398505.0,212.1475,212.1825,212.1213,212.1475,398505.0
2017-06-12 13:20:00,242.77,242.85,242.75,242.84,347704.0,212.1562,212.2261,212.1388,212.2174,347704.0
2017-06-12 13:25:00,242.84,242.86,242.79,242.85,393651.0,212.2174,212.2349,212.1737,212.2261,393651.0
2017-06-12 13:30:00,242.86,242.94,242.83,242.84,446833.0,212.2349,212.3048,212.2087,212.2174,446833.0
2017-06-12 13:35:00,242.84,242.84,242.7,242.72,193502.0,212.2174,212.2174,212.0951,212.1125,193502.0
2017-06-12 13:40:00,242.72,242.82,242.72,242.72,212775.0,212.1125,212.1999,212.1125,212.1125,212775.0
2017-06-12 13:45:00,242.72,242.79,242.7,242.74,321531.0,212.1125,212.1737,212.0951,212.13,321531.0
2017-06-12 13:50:00,242.74,242.76,242.68,242.69,235923.0,212.13,212.1475,212.0776,212.0863,235923.0
2017-06-12 13:55:00,242.68,242.69,242.5,242.52,427735.0,212.0776,212.0863,211.9203,211.9378,427735.0
2017-06-12 14:00:00,242.51,242.66,242.49,242.63,472782.0,211.929,212.0601,211.9115,212.0339,472782.0
2017-06-12 14:05:00,242.62,242.74,242.6,242.7,277737.0,212.0252,212.13,212.0077,212.0951,277737.0
2017-06-12 14:10:00,242.69,242.84,242.66,242.79,430270.0,212.0863,212.2174,212.0601,212.1737,430270.0
2017-06-12 14:15:00,242.79,242.86,242.75,242.77,232488.0,212.1737,212.2349,212.1388,212.1562,232488.0
2017-06-12 14:20:00,242.77,242.84,242.68,242.68,348112.0,212.1562,212.2174,212.0776,212.0776,348112.0
2017-06-12 14:25:00,242.68,242.73,242.64,242.7,243155.0,212.0776,212.1213,212.0426,212.0951,243155.0
2017-06-12 14:30:00,242.7,242.9,242.63,242.89,378420.0,212.0951,212.2698,212.0339,212.2611,378420.0
2017-06-12 14:35:00,242.89,242.98,242.86,242.95,417396.0,212.2611,212.3398,212.2349,212.3135,417396.0
2017-06-12 14:40:00,242.95,243.05,242.92,243.04,332989.0,212.3135,212.4009,212.2873,212.3922,332989.0
2017-06-12 14:45:00,243.05,243.06,242.9,242.96,488303.0,212.4009,212.4097,212.2698,212.3223,488303.0
2017-06-12 14:50:00,242.96,243.01,242.9,242.91,415882.0,212.3223,212.366,212.2698,212.2786,415882.0
2017-06-12 14:55:00,242.9,242.97,242.88,242.97,178198.0,212.2698,212.331,212.2524,212.331,178198.0
2017-06-12 15:00:00,242.96,242.99,242.85,242.91,457345.0,212.3223,212.3485,212.2261,212.2786,457345.0
2017-06-12 15:05:00,242.92,243.1,242.91,243.07,640660.0,212.2873,212.4446,212.2786,212.4184,640660.0
2017-06-12 15:10:00,243.07,243.11,243.0,243.09,395662.0,212.4184,212.4534,212.3572,212.4359,395662.0
2017-06-12 15:15:00,243.09,243.13,243.04,243.06,622185.0,212.4359,212.4708,212.3922,212.4097,622185.0
2017-06-12 15:20:00,243.06,243.15,243.03,243.05,431730.0,212.4097,212.4883,212.3834,212.4009,431730.0
2017-06-12 15:25:00,243.05,243.06,242.81,242.87,501959.0,212.4009,212.4097,212.1912,212.2436,501959.0
2017-06-12 15:30:00,242.87,242.94,242.81,242.94,439462.0,212.2436,212.3048,212.1912,212.3048,439462.0
2017-06-12 15:35:00,242.94,243.1,242.93,243.03,696276.0,212.3048,212.4446,212.2961,212.3834,696276.0
2017-06-12 15:40:00,243.02,243.03,242.88,242.93,574655.0,212.3747,212.3834,212.2524,212.2961,574655.0
2017-06-12 15:45:00,242.92,243.08,242.87,242.91,1304091.0,212.2873,212.4271,212.2436,212.2786,1304091.0
2017-06-12 15:50:00,242.91,243.18,242.91,243.17,1579033.0,212.2786,212.5145,212.2786,212.5058,1579033.0
2017-06-12 15:55:00,243.16,243.39,243.11,243.34,2645827.0,212.4971,212.6981,212.4534,212.6544,2645827.0
2017-06-13 09:30:00,243.99,244.09,243.95,244.03,1987513.0,213.2224,213.3098,213.1874,213.2573,1987513.0
2017-06-13 09:35:00,244.02,244.09,243.93,244.06,1034804.0,213.2486,213.3098,213.17,213.2836,1034804.0
2017-06-13 09:40:00,244.06,244.27,244.06,244.25,1013265.0,213.2836,213.4671,213.2836,213.4496,1013265.0
2017-06-13 09:45:00,244.26,244.28,244.1,244.15,875918.0,213.4583,213.4758,213.3185,213.3622,875918.0
2017-06-13 09:50:00,244.14,244.16,243.94,244.08,788292.0,213.3535,213.371,213.1787,213.301,788292.0
2017-06-13 09:55:00,244.08,244.1,243.95,244.06,677282.0,213.301,213.3185,213.1874,213.2836,677282.0
2017-06-13 10:00:00,244.06,244.07,243.92,243.93,732509.0,213.2836,213.2923,213.1612,213.17,732509.0
2017-06-13 10:05:00,243.93,244.06,243.9,243.96,723286.0,213.17,213.2836,213.1437,213.1962,723286.0
2017-06-13 10:10:00,243.95,244.11,243.91,244.01,828273.0,213.1874,213.3273,213.1525,213.2399,828273.0
2017-06-13 10:15:00,244.0,244.03,243.87,243.93,449937.0,213.2311,213.2573,213.1175,213.17,449937.0
2017-06-13 10:20:00,243.93,244.03,243.88,243.96,423232.0,213.17,213.2573,213.1263,213.1962,423232.0
2017-06-13 10:25:00,243.95,244.05,243.95,244.05,298117.0,213.1874,213.2748,213.1874,213.2748,298117.0
2017-06-13 10:30:00,244.05,244.13,244.04,244.09,477170.0,213.2748,213.3447,213.2661,213.3098,477170.0
2017-06-13 10:35:00,244.1,244.16,244.09,244.16,369545.0,213.3185,213.371,213.3098,213.371,369545.0
2017-06-13 10:40:00,244.15,244.16,243.93,243.95,671505.0,213.3622,213.371,213.17,213.1874,671505.0
2017-06-13 10:45:00,243.95,244.01,243.85,244.0,471616.0,213.1874,213.2399,213.1,213.2311,471616.0
2017-06-13 10:50:00,244.01,244.01,243.81,243.86,703285.0,213.2399,213.2399,213.0651,213.1088,703285.0
2017-06-13 10:55:00,243.85,243.94,243.66,243.68,911980.0,213.1,213.1787,212.934,212.9515,911980.0
2017-06-13 11:00:00,243.68,243.73,243.57,243.73,1136117.0,212.9515,212.9952,212.8554,212.9952,1136117.0
2017-06-13 11:05:00,243.73,243.88,243.72,243.84,828299.0,212.9952,213.1263,212.9864,213.0913,828299.0
2017-06-13 11:10:00,243.83,243.95,243.82,243.92,347044.0,213.0826,213.1874,213.0738,213.1612,347044.0
2017-06-13 11:15:00,243.91,243.96,243.83,243.94,253293.0,213.1525,213.1962,213.0826,213.1787,253293.0
2017-06-13 11:20:00,243.94,243.98,243.91,243.93,383109.0,213.1787,213.2137,213.1525,213.17,383109.0
2017-06-13 11:25:00,243.93,243.99,243.89,243.95,276078.0,213.17,213.2224,213.135,213.1874,276078.0
2017-06-13 11:30:00,243.96,243.99,243.9,243.91,264987.0,213.1962,213.2224,213.1437,213.1525,264987.0
2017-06-13 11:35:00,243.91,243.99,243.88,243.95,375797.0,213.1525,213.2224,213.1263,213.1874,375797.0
2017-06-13 11:40:00,243.96,244.19,243.94,244.14,685217.0,213.1962,213.3972,213.1787,213.3535,685217.0
2017-06-13 11:45:00,244.15,244.22,244.09,244.12,718845.0,213.3622,213.4234,213.3098,213.336,718845.0
2017-06-13 11:50:00,244.12,244.15,244.08,244.12,439411.0,213.336,213.3622,213.301,213.336,439411.0
2017-06-13 11:55:00,244.11,244.18,244.1,244.15,339665.0,213.3273,213.3884,213.3185,213.3622,339665.0
2017-06-13 12:00:00,244.15,244.19,244.08,244.1,327388.0,213.3622,213.3972,213.301,213.3185,327388.0
2017-06-13 12:05:00,244.09,244.16,244.05,244.09,324900.0,213.3098,213.371,213.2748,213.3098,324900.0
2017-06-13 12:10:00,244.08,244.17,244.08,244.14,269541.0,213.301,213.3797,213.301,213.3535,269541.0
2017-06-13 12:15:00,244.13,244.19,244.1,244.13,313627.0,213.3447,213.3972,213.3185,213.3447,313627.0
2017-06-13 12:20:00,244.13,244.19,244.05,244.1,349806.0,213.3447,213.3972,213.2748,213.3185,349806.0
2017-06-13 12:25:00,244.09,244.13,244.06,244.1,324389.0,213.3098,213.3447,213.2836,213.3185,324389.0
2017-06-13 12:30:00,244.09,244.14,244.07,244.09,194182.0,213.3098,213.3535,213.2923,213.3098,194182.0
2017-06-13 12:35:00,244.08,244.23,244.08,244.22,375054.0,213.301,213.4321,213.301,213.4234,375054.0
2017-06-13 12:40:00,244.22,244.37,244.19,244.28,935845.0,213.4234,213.5545,213.3972,213.4758,935845.0
2017-06-13 12:45:00,244.27,244.33,244.26,244.31,220935.0,213.4671,213.5195,213.4583,213.502,220935.0
2017-06-13 12:50:00,244.31,244.33,244.26,244.32,201264.0,213.502,213.5195,213.4583,213.5108,201264.0
2017-06-13 12:55:00,244.33,244.38,244.29,244.35,324987.0,213.5195,213.5632,213.4846,213.537,324987.0
2017-06-13 13:00:00,244.36,244.36,244.28,244.31,242202.0,213.5457,213.5457,213.4758,213.502,242202.0
2017-06-13 13:05:00,244.31,244.35,244.26,244.31,236581.0,213.502,213.537,213.4583,213.502,236581.0
2017-06-13 13:10:00,244.3,244.45,244.3,244.42,342704.0,213.4933,213.6244,213.4933,213.5982,342704.0
2017-06-13 13:15:00,244.43,244.43,244.38,244.39,324636.0,213.6069,213.6069,213.5632,213.572,324636.0
2017-06-13 13:20:00,244.38,244.42,244.37,244.4,178583.0,213.5632,213.5982,213.5545,213.5807,178583.0
2017-06-13 13:25:00,244.4,244.42,244.35,244.41,194680.0,213.5807,213.5982,213.537,213.5894,194680.0
2017-06-13 13:30:00,244.42,244.43,244.35,244.35,203411.0,213.5982,213.6069,213.537,213.537,203411.0
2017-06-13 13:35:00,244.35,244.41,244.32,244.38,205083.0,213.537,213.5894,213.5108,213.5632,205083.0
2017-06-13 13:40:00,244.38,244.38,244.2,244.23,451509.0,213.5632,213.5632,213.4059,213.4321,451509.0
2017-06-13 13:45:00,244.24,244.26,244.14,244.22,263233.0,213.4409,213.4583,213.3535,213.4234,263233.0
2017-06-13 13:50:00,244.21,244.28,244.18,244.27,222318.0,213.4146,213.4758,213.3884,213.4671,222318.0
2017-06-13 13:55:00,244.28,244.36,244.25,244.31,201183.0,213.4758,213.5457,213.4496,213.502,201183.0
2017-06-13 14:00:00,244.31,244.39,244.29,244.33,255722.0,213.502,213.572,213.4846,213.5195,255722.0
2017-06-13 14:05:00,244.33,244.53,244.32,244.48,777302.0,213.5195,213.6943,213.5108,213.6506,777302.0
2017-06-13 14:10:00,244.48,244.5,244.36,244.44,644485.0,213.6506,213.6681,213.5457,213.6156,644485.0
2017-06-13 14:15:00,244.44,244.44,244.36,244.41,349585.0,213.6156,213.6156,213.5457,213.5894,349585.0
2017-06-13 14:20:00,244.41,244.46,244.32,244.37,392158.0,213.5894,213.6331,213.5108,213.5545,392158.0
2017-06-13 14:25:00,244.37,244.4,244.34,244.37,225631.0,213.5545,213.5807,213.5283,213.5545,225631.0
2017-06-13 14:30:00,244.36,244.45,244.27,244.34,583436.0,213.5457,213.6244,213.4671,213.5283,583436.0
2017-06-13 14:35:00,244.34,244.44,244.33,244.44,214777.0,213.5283,213.6156,213.5195,213.6156,214777.0
2017-06-13 14:40:00,244.43,244.43,244.36,244.42,240707.0,213.6069,213.6069,213.5457,213.5982,240707.0
2017-06-13 14:45:00,244.42,244.44,244.35,244.38,385326.0,213.5982,213.6156,213.537,213.5632,385326.0
2017-06-13 14:50:00,244.38,244.43,244.35,244.35,444026.0,213.5632,213.6069,213.537,213.537,444026.0
2017-06-13 14:55:00,244.35,244.35,244.24,244.32,345397.0,213.537,213.537,213.4409,213.5108,345397.0
2017-06-13 15:00:00,244.33,244.34,244.28,244.3,433225.0,213.5195,213.5283,213.4758,213.4933,433225.0
2017-06-13 15:05:00,244.29,244.37,244.29,244.35,682614.0,213.4846,213.5545,213.4846,213.537,682614.0
2017-06-13 15:10:00,244.35,244.38,244.32,244.36,527920.0,213.537,213.5632,213.5108,213.5457,527920.0
2017-06-13 15:15:00,244.35,244.39,244.34,244.36,380395.0,213.537,213.572,213.5283,213.5457,380395.0
2017-06-13 15:20:00,244.36,244.46,244.36,244.43,564635.0,213.5457,213.6331,213.5457,213.6069,564635.0
2017-06-13 15:25:00,244.43,244.58,244.41,244.58,661928.0,213.6069,213.738,213.5894,213.738,661928.0
2017-06-13 15:30:00,244.58,244.58,244.48,244.57,543797.0,213.738,213.738,213.6506,213.7293,543797.0
2017-06-13 15:35:00,244.57,244.61,244.47,244.5,560122.0,213.7293,213.7642,213.6419,213.6681,560122.0
2017-06-13 15:40:00,244.51,244.53,244.4,244.45,624134.0,213.6768,213.6943,213.5807,213.6244,624134.0
2017-06-13 15:45:00,244.45,244.48,244.41,244.47,1057064.0,213.6244,213.6506,213.5894,213.6419,1057064.0
2017-06-13 15:50:00,244.46,244.49,244.28,244.33,2219047.0,213.6331,213.6593,213.4758,213.5195,2219047.0
2017-06-13 15:55:00,244.33,244.53,244.23,244.52,3643667.0,213.5195,213.6943,213.4321,213.6856,3643667.0
2017-06-14 09:30:00,244.86,244.87,244.57,244.61,1438313.0,213.9827,213.9914,213.7293,213.7642,1438313.0
2017-06-14 09:35:00,244.61,244.62,244.31,244.39,1207332.0,213.7642,213.7729,213.502,213.572,1207332.0
2017-06-14 09:40:00,244.39,244.53,244.38,244.44,703997.0,213.572,213.6943,213.5632,213.6156,703997.0
2017-06-14 09:45:00,244.45,244.61,244.44,244.56,623418.0,213.6244,213.7642,213.6156,213.7205,623418.0
2017-06-14 09:50:00,244.56,244.63,244.47,244.59,821847.0,213.7205,213.7817,213.6419,213.7467,821847.0
2017-06-14 09:55:00,244.59,244.7,244.55,244.56,527458.0,213.7467,213.8429,213.7118,213.7205,527458.0
2017-06-14 10:00:00,244.55,244.65,244.42,244.48,669479.0,213.7118,213.7992,213.5982,213.6506,669479.0
2017-06-14 10:05:00,244.48,244.52,244.41,244.47,465956.0,213.6506,213.6856,213.5894,213.6419,465956.0
2017-06-14 10:10:00,244.47,244.55,244.29,244.37,1033618.0,213.6419,213.7118,213.4846,213.5545,1033618.0
2017-06-14 10:15:00,244.38,244.48,244.25,244.43,726926.0,213.5632,213.6506,213.4496,213.6069,726926.0
2017-06-14 10:20:00,244.44,244.47,244.32,244.34,440019.0,213.6156,213.6419,213.5108,213.5283,440019.0
2017-06-14 10:25:00,244.35,244.48,244.29,244.34,360954.0,213.537,213.6506,213.4846,213.5283,360954.0
2017-06-14 10:30:00,244.34,244.44,244.22,244.25,616765.0,213.5283,213.6156,213.4234,213.4496,616765.0
2017-06-14 10:35:00,244.26,244.39,244.17,244.35,605159.0,213.4583,213.572,213.3797,213.537,605159.0
2017-06-14 10:40:00,244.35,244.36,244.18,244.27,532593.0,213.537,213.5457,213.3884,213.4671,532593.0
2017-06-14 10:45:00,244.27,244.31,244.12,244.22,478688.0,213.4671,213.502,213.336,213.4234,478688.0
2017-06-14 10:50:00,244.23,244.36,244.23,244.29,349343.0,213.4321,213.5457,213.4321,213.4846,349343.0
2017-06-14 10:55:00,244.29,244.3,243.96,244.13,845424.0,213.4846,213.4933,213.1962,213.3447,845424.0
2017-06-14 11:00:00,244.14,244.15,244.04,244.1,420020.0,213.3535,213.3622,213.2661,213.3185,420020.0
2017-06-14 11:05:00,244.1,244.2,244.07,244.16,537710.0,213.3185,213.4059,213.2923,213.371,537710.0
2017-06-14 11:10:00,244.16,244.25,244.12,244.13,316400.0,213.371,213.4496,213.336,213.3447,316400.0
2017-06-14 11:15:00,244.13,244.36,244.12,244.3,429139.0,213.3447,213.5457,213.336,213.4933,429139.0
2017-06-14 11:20:00,244.29,244.36,244.29,244.32,311323.0,213.4846,213.5457,213.4846,213.5108,311323.0
2017-06-14 11:25:00,244.32,244.33,244.2,244.28,372318.0,213.5108,213.5195,213.4059,213.4758,372318.0
2017-06-14 11:30:00,244.28,244.33,244.17,244.2,393054.0,213.4758,213.5195,213.3797,213.4059,393054.0
2017-06-14 11:35:00,244.19,244.27,244.17,244.18,208692.0,213.3972,213.4671,213.3797,213.3884,208692.0
2017-06-14 11:40:00,244.17,244.32,244.15,244.17,204019.0,213.3797,213.5108,213.3622,213.3797,204019.0
2017-06-14 11:45:00,244.17,244.28,244.08,244.26,290777.0,213.3797,213.4758,213.301,213.4583,290777.0
2017-06-14 11:50:00,244.26,244.31,244.23,244.28,226552.0,213.4583,213.502,213.4321,213.4758,226552.0
2017-06-14 11:55:00,244.28,244.35,244.24,244.34,408078.0,213.4758,213.537,213.4409,213.5283,408078.0
2017-06-14 12:00:00,244.34,244.35,244.27,244.32,374312.0,213.5283,213.537,213.4671,213.5108,374312.0
2017-06-14 12:05:00,244.31,244.38,244.23,244.24,225386.0,213.502,213.5632,213.4321,213.4409,225386.0
2017-06-14 12:10:00,244.24,244.27,244.12,244.18,390110.0,213.4409,213.4671,213.336,213.3884,390110.0
2017-06-14 12:15:00,244.18,244.21,244.13,244.21,173548.0,213.3884,213.4146,213.3447,213.4146,173548.0
2017-06-14 12:20:00,244.21,244.28,244.17,244.21,229694.0,213.4146,213.4758,213.3797,213.4146,229694.0
2017-06-14 12:25:00,244.22,244.3,244.17,244.27,300343.0,213.4234,213.4933,213.3797,213.4671,300343.0
2017-06-14 12:30:00,244.27,244.35,244.26,244.34,158759.0,213.4671,213.537,213.4583,213.5283,158759.0
2017-06-14 12:35:00,244.34,244.4,244.33,244.39,198112.0,213.5283,213.5807,213.5195,213.572,198112.0
2017-06-14 12:40:00,244.39,244.48,244.38,244.43,323795.0,213.572,213.6506,213.5632,213.6069,323795.0
2017-06-14 12:45:00,244.43,244.44,244.36,244.4,143817.0,213.6069,213.6156,213.5457,213.5807,143817.0
2017-06-14 12:50:00,244.4,244.41,244.29,244.33,232460.0,213.5807,213.5894,213.4846,213.5195,232460.0
2017-06-14 12:55:00,244.33,244.37,244.29,244.32,200729.0,213.5195,213.5545,213.4846,213.5108,200729.0
2017-06-14 13:00:00,244.32,244.51,244.3,244.47,366837.0,213.5108,213.6768,213.4933,213.6419,366837.0
2017-06-14 13:05:00,244.46,244.49,244.38,244.39,214960.0,213.6331,213.6593,213.5632,213.572,214960.0
2017-06-14 13:10:00,244.39,244.44,244.35,244.39,148016.0,213.572,213.6156,213.537,213.572,148016.0
2017-06-14 13:15:00,244.38,244.4,244.3,244.32,226085.0,213.5632,213.5807,213.4933,213.5108,226085.0
2017-06-14 13:20:00,244.33,244.38,244.31,244.34,242151.0,213.5195,213.5632,213.502,213.5283,242151.0
2017-06-14 13:25:00,244.34,244.35,244.3,244.32,220994.0,213.5283,213.537,213.4933,213.5108,220994.0
2017-06-14 13:30:00,244.33,244.39,244.21,244.37,388198.0,213.5195,213.572,213.4146,213.5545,388198.0
2017-06-14 13:35:00,244.37,244.37,244.27,244.32,328451.0,213.5545,213.5545,213.4671,213.5108,328451.0
2017-06-14 13:40:00,244.32,244.38,244.29,244.33,307146.0,213.5108,213.5632,213.4846,213.5195,307146.0
2017-06-14 13:45:00,244.32,244.38,244.3,244.38,232362.0,213.5108,213.5632,213.4933,213.5632,232362.0
2017-06-14 13:50:00,244.37,244.4,244.34,244.36,233505.0,213.5545,213.5807,213.5283,213.5457,233505.0
2017-06-14 13:55:00,244.36,244.39,244.28,244.29,311424.0,213.5457,213.572,213.4758,213.4846,311424.0
2017-06-14 14:00:00,244.29,244.58,244.09,244.45,1004993.0,213.4846,213.738,213.3098,213.6244,1004993.0
2017-06-14 14:05:00,244.46,244.78,244.45,244.55,1335042.0,213.6331,213.9128,213.6244,213.7118,1335042.0
2017-06-14 14:10:00,244.53,244.68,244.39,244.56,912711.0,213.6943,213.8254,213.572,213.7205,912711.0
2017-06-14 14:15:00,244.57,244.58,244.1,244.21,1237958.0,213.7293,213.738,213.3185,213.4146,1237958.0
2017-06-14 14:20:00,244.2,244.39,244.13,244.3,679704.0,213.4059,213.572,213.3447,213.4933,679704.0
2017-06-14 14:25:00,244.29,244.48,244.23,244.45,548387.0,213.4846,213.6506,213.4321,213.6244,548387.0
2017-06-14 14:30:00,244.44,244.55,244.33,244.48,663933.0,213.6156,213.7118,213.5195,213.6506,663933.0
2017-06-14 14:35:00,244.47,244.49,244.12,244.26,1328434.0,213.6419,213.6593,213.336,213.4583,1328434.0
2017-06-14 14:40:00,244.26,244.32,243.65,243.76,2458788.0,213.4583,213.5108,212.9253,213.0214,2458788.0
2017-06-14 14:45:00,243.76,243.86,243.56,243.7,2579024.0,213.0214,213.1088,212.8466,212.969,2579024.0
2017-06-14 14:50:00,243.69,243.97,243.65,243.9,933790.0,212.9602,213.2049,212.9253,213.1437,933790.0
2017-06-14 14:55:00,243.9,243.95,243.71,243.71,929719.0,213.1437,213.1874,212.9777,212.9777,929719.0
2017-06-14 15:00:00,243.71,243.81,243.58,243.77,1076405.0,212.9777,213.0651,212.8641,213.0301,1076405.0
2017-06-14 15:05:00,243.76,243.88,243.65,243.67,700408.0,213.0214,213.1263,212.9253,212.9427,700408.0
2017-06-14 15:10:00,243.67,243.67,243.29,243.41,1540945.0,212.9427,212.9427,212.6107,212.7155,1540945.0
2017-06-14 15:15:00,243.4,243.67,243.36,243.67,1459347.0,212.7068,212.9427,212.6718,212.9427,1459347.0
2017-06-14 15:20:00,243.67,243.79,243.5,243.76,1301604.0,212.9427,213.0476,212.7942,213.0214,1301604.0
2017-06-14 15:25:00,243.76,243.89,243.62,243.83,1067361.0,213.0214,213.135,212.899,213.0826,1067361.0
2017-06-14 15:30:00,243.83,243.93,243.64,243.93,1185378.0,213.0826,213.17,212.9165,213.17,1185378.0
2017-06-14 15:35:00,243.93,244.11,243.85,244.11,1547933.0,213.17,213.3273,213.1,213.3273,1547933.0
2017-06-14 15:40:00,244.11,244.12,243.97,244.06,909198.0,213.3273,213.336,213.2049,213.2836,909198.0
2017-06-14 15:45:00,244.06,244.25,243.95,244.24,1352574.0,213.2836,213.4496,213.1874,213.4409,1352574.0
2017-06-14 15:50:00,244.24,244.41,244.09,244.35,2105941.0,213.4409,213.5894,213.3098,213.537,2105941.0
2017-06-14 15:55:00,244.35,244.37,244.14,244.25,3505406.0,213.537,213.5545,213.3535,213.4496,3505406.0
2017-06-15 09:30:00,242.68,243.01,242.61,242.96,1815007.0,212.0776,212.366,212.0164,212.3223,1815007.0
2017-06-15 09:35:00,242.95,243.08,242.91,243.03,1182451.0,212.3135,212.4271,212.2786,212.3834,1182451.0
2017-06-15 09:40:00,243.03,243.13,242.64,242.67,1564525.0,212.3834,212.4708,212.0426,212.0688,1564525.0
2017-06-15 09:45:00,242.66,242.71,242.52,242.61,1575597.0,212.0601,212.1038,211.9378,212.0164,1575597.0
2017-06-15 09:50:00,242.6,242.86,242.58,242.84,1361437.0,212.0077,212.2349,211.9902,212.2174,1361437.0
2017-06-15 09:55:00,242.84,243.01,242.72,243.0,900572.0,212.2174,212.366,212.1125,212.3572,900572.0
2017-06-15 10:00:00,243.0,243.22,242.95,242.97,1016354.0,212.3572,212.5495,212.3135,212.331,1016354.0
2017-06-15 10:05:00,242.97,242.98,242.71,242.83,835803.0,212.331,212.3398,212.1038,212.2087,835803.0
2017-06-15 10:10:00,242.83,242.86,242.68,242.77,566352.0,212.2087,212.2349,212.0776,212.1562,566352.0
2017-06-15 10:15:00,242.76,242.77,242.57,242.66,851343.0,212.1475,212.1562,211.9815,212.0601,851343.0
2017-06-15 10:20:00,242.66,242.66,242.4,242.42,997215.0,212.0601,212.0601,211.8329,211.8504,997215.0
2017-06-15 10:25:00,242.41,242.65,242.36,242.62,906380.0,211.8416,212.0514,211.7979,212.0252,906380.0
2017-06-15 10:30:00,242.61,242.71,242.58,242.66,643901.0,212.0164,212.1038,211.9902,212.0601,643901.0
2017-06-15 10:35:00,242.65,242.85,242.56,242.79,654390.0,212.0514,212.2261,211.9727,212.1737,654390.0
2017-06-15 10:40:00,242.78,242.78,242.68,242.71,432816.0,212.165,212.165,212.0776,212.1038,432816.0
2017-06-15 10:45:00,242.71,242.78,242.64,242.77,614966.0,212.1038,212.165,212.0426,212.1562,614966.0
2017-06-15 10:50:00,242.77,242.77,242.57,242.64,939927.0,212.1562,212.1562,211.9815,212.0426,939927.0
2017-06-15 10:55:00,242.64,242.99,242.62,242.98,816139.0,212.0426,212.3485,212.0252,212.3398,816139.0
2017-06-15 11:00:00,242.97,243.13,242.92,243.13,841961.0,212.331,212.4708,212.2873,212.4708,841961.0
2017-06-15 11:05:00,243.13,243.16,242.98,242.99,611886.0,212.4708,212.4971,212.3398,212.3485,611886.0
2017-06-15 11:10:00,242.98,243.12,242.96,243.08,524210.0,212.3398,212.4621,212.3223,212.4271,524210.0
2017-06-15 11:15:00,243.08,243.2,243.08,243.19,640951.0,212.4271,212.532,212.4271,212.5233,640951.0
2017-06-15 11:20:00,243.18,243.32,243.18,243.22,872595.0,212.5145,212.6369,212.5145,212.5495,872595.0
2017-06-15 11:25:00,243.22,243.47,243.15,243.47,914528.0,212.5495,212.768,212.4883,212.768,914528.0
2017-06-15 11:30:00,243.47,243.54,243.38,243.47,891636.0,212.768,212.8291,212.6893,212.768,891636.0
2017-06-15 11:35:00,243.46,243.46,243.32,243.34,702154.0,212.7592,212.7592,212.6369,212.6544,702154.0
2017-06-15 11:40:00,243.34,243.43,243.32,243.37,353320.0,212.6544,212.733,212.6369,212.6806,353320.0
2017-06-15 11:45:00,243.37,243.37,243.27,243.33,321938.0,212.6806,212.6806,212.5932,212.6456,321938.0
2017-06-15 11:50:00,243.33,243.33,243.22,243.27,396556.0,212.6456,212.6456,212.5495,212.5932,396556.0
2017-06-15 11:55:00,243.27,243.35,243.16,243.18,431703.0,212.5932,212.6631,212.4971,212.5145,431703.0
2017-06-15 12:00:00,243.18,243.23,243.13,243.17,368822.0,212.5145,212.5582,212.4708,212.5058,368822.0
2017-06-15 12:05:00,243.17,243.23,243.16,243.18,275665.0,212.5058,212.5582,212.4971,212.5145,275665.0
2017-06-15 12:10:00,243.18,243.19,243.09,243.18,278004.0,212.5145,212.5233,212.4359,212.5145,278004.0
2017-06-15 12:15:00,243.17,243.29,243.15,243.2,298638.0,212.5058,212.6107,212.4883,212.532,298638.0
2017-06-15 12:20:00,243.2,243.21,243.1,243.13,304065.0,212.532,212.5408,212.4446,212.4708,304065.0
2017-06-15 12:25:00,243.13,243.13,243.04,243.11,398809.0,212.4708,212.4708,212.3922,212.4534,398809.0
2017-06-15 12:30:00,243.11,243.13,243.06,243.11,197021.0,212.4534,212.4708,212.4097,212.4534,197021.0
2017-06-15 12:35:00,243.11,243.17,243.09,243.15,209603.0,212.4534,212.5058,212.4359,212.4883,209603.0
2017-06-15 12:40:00,243.15,243.31,243.09,243.29,310123.0,212.4883,212.6281,212.4359,212.6107,310123.0
2017-06-15 12:45:00,243.29,243.41,243.26,243.27,630066.0,212.6107,212.7155,212.5844,212.5932,630066.0
2017-06-15 12:50:00,243.28,243.35,243.24,243.31,205491.0,212.6019,212.6631,212.567,212.6281,205491.0
2017-06-15 12:55:00,243.31,243.44,243.29,243.41,283486.0,212.6281,212.7417,212.6107,212.7155,283486.0
2017-06-15 13:00:00,243.41,243.52,243.37,243.44,539927.0,212.7155,212.8117,212.6806,212.7417,539927.0
2017-06-15 13:05:00,243.43,243.48,243.41,243.42,474367.0,212.733,212.7767,212.7155,212.7243,474367.0
2017-06-15 13:10:00,243.42,243.62,243.41,243.58,644562.0,212.7243,212.899,212.7155,212.8641,644562.0
2017-06-15 13:15:00,243.57,243.6,243.42,243.43,499360.0,212.8554,212.8816,212.7243,212.733,499360.0
2017-06-15 13:20:00,243.43,243.47,243.4,243.46,453086.0,212.733,212.768,212.7068,212.7592,453086.0
2017-06-15 13:25:00,243.46,243.47,243.28,243.32,366841.0,212.7592,212.768,212.6019,212.6369,366841.0
2017-06-15 13:30:00,243.33,243.46,243.32,243.43,457916.0,212.6456,212.7592,212.6369,212.733,457916.0
2017-06-15 13:35:00,243.43,243.51,243.4,243.47,311640.0,212.733,212.8029,212.7068,212.768,311640.0
2017-06-15 13:40:00,243.47,243.48,243.33,243.34,247607.0,212.768,212.7767,212.6456,212.6544,247607.0
2017-06-15 13:45:00,243.33,243.34,243.21,243.29,291285.0,212.6456,212.6544,212.5408,212.6107,291285.0
2017-06-15 13:50:00,243.29,243.36,243.27,243.36,250455.0,212.6107,212.6718,212.5932,212.6718,250455.0
2017-06-15 13:55:00,243.36,243.42,243.3,243.33,597591.0,212.6718,212.7243,212.6194,212.6456,597591.0
2017-06-15 14:00:00,243.32,243.4,243.26,243.4,308071.0,212.6369,212.7068,212.5844,212.7068,308071.0
2017-06-15 14:05:00,243.4,243.47,243.35,243.47,303172.0,212.7068,212.768,212.6631,212.768,303172.0
2017-06-15 14:10:00,243.47,243.5,243.4,243.5,173262.0,212.768,212.7942,212.7068,212.7942,173262.0
2017-06-15 14:15:00,243.5,243.53,243.42,243.49,411074.0,212.7942,212.8204,212.7243,212.7854,411074.0
2017-06-15 14:20:00,243.49,243.69,243.47,243.65,692036.0,212.7854,212.9602,212.768,212.9253,692036.0
2017-06-15 14:25:00,243.64,243.77,243.59,243.6,561850.0,212.9165,213.0301,212.8728,212.8816,561850.0
2017-06-15 14:30:00,243.6,243.67,243.59,243.62,245562.0,212.8816,212.9427,212.8728,212.899,245562.0
2017-06-15 14:35:00,243.61,243.62,243.52,243.56,516504.0,212.8903,212.899,212.8117,212.8466,516504.0
2017-06-15 14:40:00,243.57,243.63,243.56,243.62,273145.0,212.8554,212.9078,212.8466,212.899,273145.0
2017-06-15 14:45:00,243.63,243.76,243.58,243.72,417592.0,212.9078,213.0214,212.8641,212.9864,417592.0
2017-06-15 14:50:00,243.72,243.75,243.65,243.66,894539.0,212.9864,213.0127,212.9253,212.934,894539.0
2017-06-15 14:55:00,243.65,243.66,243.56,243.64,561718.0,212.9253,212.934,212.8466,212.9165,561718.0
2017-06-15 15:00:00,243.63,243.78,243.59,243.73,647398.0,212.9078,213.0389,212.8728,212.9952,647398.0
2017-06-15 15:05:00,243.73,243.85,243.65,243.83,746887.0,212.9952,213.1,212.9253,213.0826,746887.0
2017-06-15 15:10:00,243.84,243.84,243.71,243.76,482008.0,213.0913,213.0913,212.9777,213.0214,482008.0
2017-06-15 15:15:00,243.75,243.87,243.75,243.81,480709.0,213.0127,213.1175,213.0127,213.0651,480709.0
2017-06-15 15:20:00,243.8,243.89,243.79,243.84,467332.0,213.0564,213.135,213.0476,213.0913,467332.0
2017-06-15 15:25:00,243.84,243.91,243.81,243.84,661951.0,213.0913,213.1525,213.0651,213.0913,661951.0
2017-06-15 15:30:00,243.83,243.88,243.78,243.78,463682.0,213.0826,213.1263,213.0389,213.0389,463682.0
2017-06-15 15:35:00,243.79,243.8,243.54,243.55,1121431.0,213.0476,213.0564,212.8291,212.8379,1121431.0
2017-06-15 15:40:00,243.54,243.57,243.42,243.52,1313212.0,212.8291,212.8554,212.7243,212.8117,1313212.0
2017-06-15 15:45:00,243.51,243.64,243.5,243.61,1365851.0,212.8029,212.9165,212.7942,212.8903,1365851.0
2017-06-15 15:50:00,243.61,243.68,243.53,243.58,1067863.0,212.8903,212.9515,212.8204,212.8641,1067863.0
2017-06-15 15:55:00,243.58,243.81,243.53,243.79,3269376.0,212.8641,213.0651,212.8204,213.0476,3269376.0
2017-06-16 09:30:00,242.77,242.83,242.38,242.42,2249575.0,213.1907,213.2434,212.8482,212.8834,2249575.0
2017-06-16 09:35:00,242.41,242.43,242.17,242.26,1241095.0,212.8746,212.8921,212.6638,212.7428,1241095.0
2017-06-16 09:40:00,242.26,242.3,241.86,241.92,2017476.0,212.7428,212.778,212.3916,212.4443,2017476.0
2017-06-16 09:45:00,241.93,242.13,241.77,242.13,1050446.0,212.4531,212.6287,212.3125,212.6287,1050446.0
2017-06-16 09:50:00,242.13,242.23,242.02,242.16,811421.0,212.6287,212.7165,212.5321,212.655,811421.0
2017-06-16 09:55:00,242.16,242.23,242.03,242.2,946286.0,212.655,212.7165,212.5409,212.6902,946286.0
2017-06-16 10:00:00,242.18,242.18,241.89,242.14,1009621.0,212.6726,212.6726,212.4179,212.6375,1009621.0
2017-06-16 10:05:00,242.13,242.22,242.05,242.19,995986.0,212.6287,212.7077,212.5584,212.6814,995986.0
2017-06-16 10:10:00,242.2,242.24,241.99,242.06,774627.0,212.6902,212.7253,212.5057,212.5672,774627.0
2017-06-16 10:15:00,242.05,242.17,241.97,241.97,532814.0,212.5584,212.6638,212.4882,212.4882,532814.0
2017-06-16 10:20:00,241.96,242.05,241.91,241.91,394869.0,212.4794,212.5584,212.4355,212.4355,394869.0
2017-06-16 10:25:00,241.91,241.92,241.74,241.9,942018.0,212.4355,212.4443,212.2862,212.4267,942018.0
2017-06-16 10:30:00,241.89,241.92,241.81,241.81,384524.0,212.4179,212.4443,212.3477,212.3477,384524.0
2017-06-16 10:35:00,241.81,241.97,241.8,241.91,391438.0,212.3477,212.4882,212.3389,212.4355,391438.0
2017-06-16 10:40:00,241.92,242.08,241.89,242.01,815763.0,212.4443,212.5848,212.4179,212.5233,815763.0
2017-06-16 10:45:00,242.0,242.05,241.88,241.94,413969.0,212.5145,212.5584,212.4091,212.4618,413969.0
2017-06-16 10:50:00,241.93,241.95,241.65,241.66,776984.0,212.4531,212.4706,212.2072,212.2159,776984.0
2017-06-16 10:55:00,241.65,241.86,241.63,241.83,665841.0,212.2072,212.3916,212.1896,212.3652,665841.0
2017-06-16 11:00:00,241.84,241.89,241.78,241.84,313931.0,212.374,212.4179,212.3213,212.374,313931.0
2017-06-16 11:05:00,241.83,241.86,241.78,241.79,310130.0,212.3652,212.3916,212.3213,212.3301,310130.0
2017-06-16 11:10:00,241.78,241.91,241.72,241.9,473694.0,212.3213,212.4355,212.2686,212.4267,473694.0
2017-06-16 11:15:00,241.91,242.02,241.84,242.02,551116.0,212.4355,212.5321,212.374,212.5321,551116.0
2017-06-16 11:20:00,242.01,242.03,241.93,241.97,364775.0,212.5233,212.5409,212.4531,212.4882,364775.0
2017-06-16 11:25:00,241.97,242.03,241.91,242.01,251910.0,212.4882,212.5409,212.4355,212.5233,251910.0
2017-06-16 11:30:00,242.02,242.19,241.97,242.18,670629.0,212.5321,212.6814,212.4882,212.6726,670629.0
2017-06-16 11:35:00,242.18,242.2,242.1,242.19,438573.0,212.6726,212.6902,212.6023,212.6814,438573.0
2017-06-16 11:40:00,242.18,242.23,242.14,242.19,442634.0,212.6726,212.7165,212.6375,212.6814,442634.0
2017-06-16 11:45:00,242.2,242.21,242.1,242.1,627704.0,212.6902,212.6989,212.6023,212.6023,627704.0
2017-06-16 11:50:00,242.1,242.17,242.08,242.14,432046.0,212.6023,212.6638,212.5848,212.6375,432046.0
2017-06-16 11:55:00,242.13,242.28,242.13,242.28,496021.0,212.6287,212.7604,212.6287,212.7604,496021.0
2017-06-16 12:00:00,242.28,242.36,242.27,242.34,802509.0,212.7604,212.8307,212.7516,212.8131,802509.0
2017-06-16 12:05:00,242.34,242.41,242.3,242.35,427767.0,212.8131,212.8746,212.778,212.8219,427767.0
2017-06-16 12:10:00,242.35,242.38,242.29,242.32,264927.0,212.8219,212.8482,212.7692,212.7955,264927.0
2017-06-16 12:15:00,242.32,242.36,242.29,242.36,293742.0,212.7955,212.8307,212.7692,212.8307,293742.0
2017-06-16 12:20:00,242.36,242.37,242.32,242.35,133229.0,212.8307,212.8394,212.7955,212.8219,133229.0
2017-06-16 12:25:00,242.36,242.4,242.31,242.4,381519.0,212.8307,212.8658,212.7868,212.8658,381519.0
2017-06-16 12:30:00,242.39,242.43,242.34,242.43,434607.0,212.857,212.8921,212.8131,212.8921,434607.0
2017-06-16 12:35:00,242.43,242.44,242.35,242.38,336991.0,212.8921,212.9009,212.8219,212.8482,336991.0
2017-06-16 12:40:00,242.37,242.39,242.36,242.39,130174.0,212.8394,212.857,212.8307,212.857,130174.0
2017-06-16 12:45:00,242.39,242.39,242.31,242.31,208802.0,212.857,212.857,212.7868,212.7868,208802.0
2017-06-16 12:50:00,242.31,242.36,242.31,242.36,279180.0,212.7868,212.8307,212.7868,212.8307,279180.0
2017-06-16 12:55:00,242.36,242.37,242.24,242.26,323961.0,212.8307,212.8394,212.7253,212.7428,323961.0
2017-06-16 13:00:00,242.27,242.35,242.25,242.34,229616.0,212.7516,212.8219,212.7341,212.8131,229616.0
2017-06-16 13:05:00,242.35,242.37,242.32,242.34,224431.0,212.8219,212.8394,212.7955,212.8131,224431.0
2017-06-16 13:10:00,242.35,242.35,242.16,242.16,374715.0,212.8219,212.8219,212.655,212.655,374715.0
2017-06-16 13:15:00,242.16,242.21,242.1,242.19,304303.0,212.655,212.6989,212.6023,212.6814,304303.0
2017-06-16 13:20:00,242.2,242.27,242.19,242.21,200755.0,212.6902,212.7516,212.6814,212.6989,200755.0
2017-06-16 13:25:00,242.2,242.25,242.19,242.24,256091.0,212.6902,212.7341,212.6814,212.7253,256091.0
2017-06-16 13:30:00,242.24,242.24,242.11,242.2,277392.0,212.7253,212.7253,212.6111,212.6902,277392.0
2017-06-16 13:35:00,242.21,242.28,242.18,242.25,235404.0,212.6989,212.7604,212.6726,212.7341,235404.0
2017-06-16 13:40:00,242.25,242.29,242.23,242.26,178581.0,212.7341,212.7692,212.7165,212.7428,178581.0
2017-06-16 13:45:00,242.26,242.29,242.21,242.25,214222.0,212.7428,212.7692,212.6989,212.7341,214222.0
2017-06-16 13:50:00,242.25,242.28,242.18,242.22,158238.0,212.7341,212.7604,212.6726,212.7077,158238.0
2017-06-16 13:55:00,242.22,242.34,242.2,242.33,326911.0,212.7077,212.8131,212.6902,212.8043,326911.0
2017-06-16 14:00:00,242.33,242.37,242.3,242.31,184286.0,212.8043,212.8394,212.778,212.7868,184286.0
2017-06-16 14:05:00,242.31,242.37,242.26,242.37,382876.0,212.7868,212.8394,212.7428,212.8394,382876.0
2017-06-16 14:10:00,242.38,242.38,242.31,242.31,336873.0,212.8482,212.8482,212.7868,212.7868,336873.0
2017-06-16 14:15:00,242.32,242.34,242.27,242.32,189914.0,212.7955,212.8131,212.7516,212.7955,189914.0
2017-06-16 14:20:00,242.32,242.43,242.31,242.42,489520.0,212.7955,212.8921,212.7868,212.8834,489520.0
2017-06-16 14:25:00,242.42,242.43,242.31,242.33,220163.0,212.8834,212.8921,212.7868,212.8043,220163.0
2017-06-16 14:30:00,242.33,242.43,242.31,242.42,431788.0,212.8043,212.8921,212.7868,212.8834,431788.0
2017-06-16 14:35:00,242.42,242.42,242.26,242.3,674157.0,212.8834,212.8834,212.7428,212.778,674157.0
2017-06-16 14:40:00,242.29,242.31,242.26,242.31,239612.0,212.7692,212.7868,212.7428,212.7868,239612.0
2017-06-16 14:45:00,242.3,242.36,242.29,242.36,481139.0,212.778,212.8307,212.7692,212.8307,481139.0
2017-06-16 14:50:00,242.36,242.52,242.35,242.48,710590.0,212.8307,212.9712,212.8219,212.936,710590.0
2017-06-16 14:55:00,242.48,242.5,242.43,242.43,411374.0,212.936,212.9536,212.8921,212.8921,411374.0
2017-06-16 15:00:00,242.44,242.53,242.4,242.42,530756.0,212.9009,212.9799,212.8658,212.8834,530756.0
2017-06-16 15:05:00,242.42,242.48,242.39,242.4,565360.0,212.8834,212.936,212.857,212.8658,565360.0
2017-06-16 15:10:00,242.4,242.44,242.19,242.22,1002147.0,212.8658,212.9009,212.6814,212.7077,1002147.0
2017-06-16 15:15:00,242.23,242.32,242.22,242.31,550480.0,212.7165,212.7955,212.7077,212.7868,550480.0
2017-06-16 15:20:00,242.31,242.37,242.28,242.36,341294.0,212.7868,212.8394,212.7604,212.8307,341294.0
2017-06-16 15:25:00,242.36,242.37,242.26,242.31,464779.0,212.8307,212.8394,212.7428,212.7868,464779.0
2017-06-16 15:30:00,242.32,242.34,242.25,242.3,705371.0,212.7955,212.8131,212.7341,212.778,705371.0
2017-06-16 15:35:00,242.31,242.4,242.24,242.4,860136.0,212.7868,212.8658,212.7253,212.8658,860136.0
2017-06-16 15:40:00,242.4,242.43,242.33,242.41,606141.0,212.8658,212.8921,212.8043,212.8746,606141.0
2017-06-16 15:45:00,242.42,242.45,242.33,242.38,1171388.0,212.8834,212.9097,212.8043,212.8482,1171388.0
2017-06-16 15:50:00,242.38,242.52,242.38,242.51,2555731.0,212.8482,212.9712,212.8482,212.9624,2555731.0
2017-06-16 15:55:00,242.52,242.68,242.49,242.63,6095603.0,212.9712,213.1117,212.9448,213.0678,6095603.0
2017-06-19 09:30:00,243.59,243.67,243.48,243.55,1396660.0,213.9108,213.981,213.8142,213.8757,1396660.0
2017-06-19 09:35:00,243.56,243.83,243.53,243.82,1065126.0,213.8845,214.1216,213.8581,214.1128,1065126.0
2017-06-19 09:40:00,243.81,243.86,243.75,243.77,1061602.0,214.104,214.1479,214.0513,214.0689,1061602.0
2017-06-19 09:45:00,243.76,243.9,243.72,243.89,900124.0,214.0601,214.183,214.025,214.1742,900124.0
2017-06-19 09:50:00,243.89,243.9,243.79,243.87,713283.0,214.1742,214.183,214.0864,214.1567,713283.0
2017-06-19 09:55:00,243.87,243.9,243.79,243.89,538634.0,214.1567,214.183,214.0864,214.1742,538634.0
2017-06-19 10:00:00,243.89,244.27,243.86,244.24,1529205.0,214.1742,214.5079,214.1479,214.4816,1529205.0
2017-06-19 10:05:00,244.24,244.37,244.19,244.28,1096888.0,214.4816,214.5958,214.4377,214.5167,1096888.0
2017-06-19 10:10:00,244.27,244.36,244.24,244.29,878203.0,214.5079,214.587,214.4816,214.5255,878203.0
2017-06-19 10:15:00,244.29,244.32,244.2,244.26,612397.0,214.5255,214.5519,214.4465,214.4992,612397.0
2017-06-19 10:20:00,244.26,244.33,244.26,244.26,342502.0,214.4992,214.5606,214.4992,214.4992,342502.0
2017-06-19 10:25:00,244.26,244.39,244.23,244.36,620654.0,214.4992,214.6133,214.4728,214.587,620654.0
2017-06-19 10:30:00,244.36,244.58,244.36,244.38,1099591.0,214.587,214.7802,214.587,214.6045,1099591.0
2017-06-19 10:35:00,244.39,244.41,244.26,244.32,657241.0,214.6133,214.6309,214.4992,214.5519,657241.0
2017-06-19 10:40:00,244.33,244.34,244.26,244.29,412913.0,214.5606,214.5694,214.4992,214.5255,412913.0
2017-06-19 10:45:00,244.29,244.32,244.25,244.32,463202.0,214.5255,214.5519,214.4904,214.5519,463202.0
2017-06-19 10:50:00,244.32,244.33,244.23,244.27,459348.0,214.5519,214.5606,214.4728,214.5079,459348.0
2017-06-19 10:55:00,244.27,244.28,244.19,244.19,502452.0,214.5079,214.5167,214.4377,214.4377,502452.0
2017-06-19 11:00:00,244.19,244.25,244.16,244.2,544515.0,214.4377,214.4904,214.4113,214.4465,544515.0
2017-06-19 11:05:00,244.2,244.26,244.17,244.24,577968.0,214.4465,214.4992,214.4201,214.4816,577968.0
2017-06-19 11:10:00,244.24,244.26,244.21,244.25,278757.0,214.4816,214.4992,214.4553,214.4904,278757.0
2017-06-19 11:15:00,244.26,244.3,244.17,244.2,340469.0,214.4992,214.5343,214.4201,214.4465,340469.0
2017-06-19 11:20:00,244.21,244.25,244.14,244.17,513579.0,214.4553,214.4904,214.3938,214.4201,513579.0
2017-06-19 11:25:00,244.18,244.19,244.07,244.16,555234.0,214.4289,214.4377,214.3323,214.4113,555234.0
2017-06-19 11:30:00,244.16,244.22,244.15,244.17,279354.0,214.4113,214.464,214.4026,214.4201,279354.0
2017-06-19 11:35:00,244.18,244.24,244.15,244.22,266268.0,214.4289,214.4816,214.4026,214.464,266268.0
2017-06-19 11:40:00,244.23,244.27,244.19,244.24,212842.0,214.4728,214.5079,214.4377,214.4816,212842.0
2017-06-19 11:45:00,244.24,244.32,244.24,244.28,452848.0,214.4816,214.5519,214.4816,214.5167,452848.0
2017-06-19 11:50:00,244.29,244.3,244.26,244.27,209904.0,214.5255,214.5343,214.4992,214.5079,209904.0
2017-06-19 11:55:00,244.27,244.34,244.24,244.29,274365.0,214.5079,214.5694,214.4816,214.5255,274365.0
2017-06-19 12:00:00,244.29,244.38,244.29,244.35,272402.0,214.5255,214.6045,214.5255,214.5782,272402.0
2017-06-19 12:05:00,244.36,244.36,244.29,244.33,148535.0,214.587,214.587,214.5255,214.5606,148535.0
2017-06-19 12:10:00,244.34,244.37,244.3,244.36,216296.0,214.5694,214.5958,214.5343,214.587,216296.0
2017-06-19 12:15:00,244.36,244.44,244.36,244.44,514576.0,214.587,214.6572,214.587,214.6572,514576.0
2017-06-19 12:20:00,244.43,244.47,244.42,244.44,174693.0,214.6484,214.6836,214.6397,214.6572,174693.0
2017-06-19 12:25:00,244.44,244.47,244.42,244.43,130722.0,214.6572,214.6836,214.6397,214.6484,130722.0
2017-06-19 12:30:00,244.43,244.43,244.28,244.32,352838.0,214.6484,214.6484,214.5167,214.5519,352838.0
2017-06-19 12:35:00,244.31,244.37,244.29,244.36,228822.0,214.5431,214.5958,214.5255,214.587,228822.0
2017-06-19 12:40:00,244.36,244.37,244.33,244.35,173525.0,214.587,214.5958,214.5606,214.5782,173525.0
2017-06-19 12:45:00,244.34,244.42,244.34,244.4,177974.0,214.5694,214.6397,214.5694,214.6221,177974.0
2017-06-19 12:50:00,244.41,244.44,244.39,244.43,195085.0,214.6309,214.6572,214.6133,214.6484,195085.0
2017-06-19 12:55:00,244.43,244.47,244.4,244.42,231407.0,214.6484,214.6836,214.6221,214.6397,231407.0
2017-06-19 13:00:00,244.42,244.51,244.42,244.49,281383.0,214.6397,214.7187,214.6397,214.7011,281383.0
2017-06-19 13:05:00,244.5,244.51,244.45,244.49,166356.0,214.7099,214.7187,214.666,214.7011,166356.0
2017-06-19 13:10:00,244.49,244.51,244.47,244.49,207363.0,214.7011,214.7187,214.6836,214.7011,207363.0
2017-06-19 13:15:00,244.49,244.52,244.47,244.48,248741.0,214.7011,214.7275,214.6836,214.6924,248741.0
2017-06-19 13:20:00,244.49,244.52,244.47,244.52,136055.0,214.7011,214.7275,214.6836,214.7275,136055.0
2017-06-19 13:25:00,244.52,244.53,244.47,244.52,173819.0,214.7275,214.7363,214.6836,214.7275,173819.0
2017-06-19 13:30:00,244.51,244.6,244.51,244.55,553762.0,214.7187,214.7977,214.7187,214.7538,553762.0
2017-06-19 13:35:00,244.55,244.67,244.54,244.55,525291.0,214.7538,214.8592,214.745,214.7538,525291.0
2017-06-19 13:40:00,244.54,244.56,244.5,244.52,324838.0,214.745,214.7626,214.7099,214.7275,324838.0
2017-06-19 13:45:00,244.51,244.52,244.46,244.5,323693.0,214.7187,214.7275,214.6748,214.7099,323693.0
2017-06-19 13:50:00,244.5,244.51,244.46,244.48,252145.0,214.7099,214.7187,214.6748,214.6924,252145.0
2017-06-19 13:55:00,244.47,244.55,244.42,244.43,508152.0,214.6836,214.7538,214.6397,214.6484,508152.0
2017-06-19 14:00:00,244.43,244.45,244.4,244.42,339998.0,214.6484,214.666,214.6221,214.6397,339998.0
2017-06-19 14:05:00,244.42,244.42,244.32,244.4,533460.0,214.6397,214.6397,214.5519,214.6221,533460.0
2017-06-19 14:10:00,244.4,244.47,244.37,244.37,459265.0,214.6221,214.6836,214.5958,214.5958,459265.0
2017-06-19 14:15:00,244.37,244.42,244.34,244.38,342683.0,214.5958,214.6397,214.5694,214.6045,342683.0
2017-06-19 14:20:00,244.38,244.39,244.22,244.23,618293.0,214.6045,214.6133,214.464,214.4728,618293.0
2017-06-19 14:25:00,244.24,244.3,244.23,244.28,669139.0,214.4816,214.5343,214.4728,214.5167,669139.0
2017-06-19 14:30:00,244.29,244.34,244.26,244.29,508347.0,214.5255,214.5694,214.4992,214.5255,508347.0
2017-06-19 14:35:00,244.29,244.29,244.26,244.28,307723.0,214.5255,214.5255,214.4992,214.5167,307723.0
2017-06-19 14:40:00,244.27,244.38,244.27,244.37,382120.0,214.5079,214.6045,214.5079,214.5958,382120.0
2017-06-19 14:45:00,244.37,244.39,244.24,244.25,358163.0,214.5958,214.6133,214.4816,214.4904,358163.0
2017-06-19 14:50:00,244.26,244.26,244.15,244.22,612190.0,214.4992,214.4992,214.4026,214.464,612190.0
2017-06-19 14:55:00,244.22,244.24,244.16,244.24,370917.0,214.464,214.4816,214.4113,214.4816,370917.0
2017-06-19 15:00:00,244.24,244.29,244.23,244.25,373375.0,214.4816,214.5255,214.4728,214.4904,373375.0
2017-06-19 15:05:00,244.25,244.34,244.25,244.33,392233.0,214.4904,214.5694,214.4904,214.5606,392233.0
2017-06-19 15:10:00,244.33,244.34,244.28,244.34,433278.0,214.5606,214.5694,214.5167,214.5694,433278.0
2017-06-19 15:15:00,244.33,244.43,244.32,244.41,607772.0,214.5606,214.6484,214.5519,214.6309,607772.0
2017-06-19 15:20:00,244.41,244.43,244.38,244.39,475674.0,214.6309,214.6484,214.6045,214.6133,475674.0
2017-06-19 15:25:00,244.39,244.42,244.37,244.41,371808.0,214.6133,214.6397,214.5958,214.6309,371808.0
2017-06-19 15:30:00,244.42,244.42,244.36,244.38,432386.0,214.6397,214.6397,214.587,214.6045,432386.0
2017-06-19 15:35:00,244.39,244.51,244.38,244.5,712030.0,214.6133,214.7187,214.6045,214.7099,712030.0
2017-06-19 15:40:00,244.5,244.55,244.45,244.55,1157244.0,214.7099,214.7538,214.666,214.7538,1157244.0
2017-06-19 15:45:00,244.54,244.6,244.54,244.59,1005596.0,214.745,214.7977,214.745,214.789,1005596.0
2017-06-19 15:50:00,244.58,244.73,244.58,244.66,1915302.0,214.7802,214.9119,214.7802,214.8504,1915302.0
2017-06-19 15:55:00,244.65,244.66,244.51,244.64,3750055.0,214.8416,214.8504,214.7187,214.8329,3750055.0
2017-06-20 09:30:00,244.25,244.26,244.03,244.08,1118190.0,214.4904,214.4992,214.2972,214.3411,1118190.0
2017-06-20 09:35:00,244.09,244.2,244.03,244.16,667647.0,214.3499,214.4465,214.2972,214.4113,667647.0
2017-06-20 09:40:00,244.16,244.26,244.14,244.16,747074.0,214.4113,214.4992,214.3938,214.4113,747074.0
2017-06-20 09:45:00,244.15,244.15,243.92,243.98,677787.0,214.4026,214.4026,214.2006,214.2533,677787.0
2017-06-20 09:50:00,243.97,244.03,243.91,243.96,416933.0,214.2445,214.2972,214.1918,214.2357,416933.0
2017-06-20 09:55:00,243.96,243.96,243.84,243.84,632999.0,214.2357,214.2357,214.1303,214.1303,632999.0
2017-06-20 10:00:00,243.85,243.91,243.75,243.88,929009.0,214.1391,214.1918,214.0513,214.1655,929009.0
2017-06-20 10:05:00,243.88,243.99,243.87,243.94,398759.0,214.1655,214.2621,214.1567,214.2182,398759.0
2017-06-20 10:10:00,243.95,243.98,243.89,243.94,430528.0,214.2269,214.2533,214.1742,214.2182,430528.0
2017-06-20 10:15:00,243.93,244.1,243.9,244.06,565233.0,214.2094,214.3587,214.183,214.3235,565233.0
2017-06-20 10:20:00,244.05,244.07,243.98,243.99,377469.0,214.3147,214.3323,214.2533,214.2621,377469.0
2017-06-20 10:25:00,244.0,244.03,243.86,243.87,397864.0,214.2708,214.2972,214.1479,214.1567,397864.0
2017-06-20 10:30:00,243.87,243.98,243.83,243.96,377157.0,214.1567,214.2533,214.1216,214.2357,377157.0
2017-06-20 10:35:00,243.96,243.98,243.83,243.92,534912.0,214.2357,214.2533,214.1216,214.2006,534912.0
2017-06-20 10:40:00,243.93,244.06,243.92,244.02,374808.0,214.2094,214.3235,214.2006,214.2884,374808.0
2017-06-20 10:45:00,244.03,244.12,244.0,244.12,446201.0,214.2972,214.3762,214.2708,214.3762,446201.0
2017-06-20 10:50:00,244.12,244.14,244.06,244.08,298249.0,214.3762,214.3938,214.3235,214.3411,298249.0
2017-06-20 10:55:00,244.07,244.08,244.0,244.07,196245.0,214.3323,214.3411,214.2708,214.3323,196245.0
2017-06-20 11:00:00,244.06,244.08,243.97,243.99,298169.0,214.3235,214.3411,214.2445,214.2621,298169.0
2017-06-20 11:05:00,243.99,244.02,243.95,243.98,329431.0,214.2621,214.2884,214.2269,214.2533,329431.0
2017-06-20 11:10:00,243.99,243.99,243.89,243.89,263062.0,214.2621,214.2621,214.1742,214.1742,263062.0
2017-06-20 11:15:00,243.89,243.91,243.81,243.87,467122.0,214.1742,214.1918,214.104,214.1567,467122.0
2017-06-20 11:20:00,243.88,243.91,243.8,243.84,315525.0,214.1655,214.1918,214.0952,214.1303,315525.0
2017-06-20 11:25:00,243.84,243.85,243.73,243.78,466912.0,214.1303,214.1391,214.0337,214.0776,466912.0
2017-06-20 11:30:00,243.78,243.86,243.71,243.83,368041.0,214.0776,214.1479,214.0162,214.1216,368041.0
2017-06-20 11:35:00,243.84,243.84,243.71,243.75,344447.0,214.1303,214.1303,214.0162,214.0513,344447.0
2017-06-20 11:40:00,243.75,243.85,243.71,243.85,252542.0,214.0513,214.1391,214.0162,214.1391,252542.0
2017-06-20 11:45:00,243.84,243.9,243.8,243.89,391743.0,214.1303,214.183,214.0952,214.1742,391743.0
2017-06-20 11:50:00,243.89,243.91,243.83,243.84,172326.0,214.1742,214.1918,214.1216,214.1303,172326.0
2017-06-20 11:55:00,243.84,243.85,243.72,243.74,266891.0,214.1303,214.1391,214.025,214.0425,266891.0
2017-06-20 12:00:00,243.74,243.79,243.71,243.77,293823.0,214.0425,214.0864,214.0162,214.0689,293823.0
2017-06-20 12:05:00,243.76,243.85,243.73,243.81,225572.0,214.0601,214.1391,214.0337,214.104,225572.0
2017-06-20 12:10:00,243.82,243.83,243.77,243.78,190257.0,214.1128,214.1216,214.0689,214.0776,190257.0
2017-06-20 12:15:00,243.79,243.8,243.65,243.7,494078.0,214.0864,214.0952,213.9635,214.0074,494078.0
2017-06-20 12:20:00,243.7,243.73,243.45,243.51,578349.0,214.0074,214.0337,213.7879,213.8405,578349.0
2017-06-20 12:25:00,243.51,243.54,243.35,243.43,864888.0,213.8405,213.8669,213.7,213.7703,864888.0
2017-06-20 12:30:00,243.43,243.52,243.42,243.52,524282.0,213.7703,213.8493,213.7615,213.8493,524282.0
2017-06-20 12:35:00,243.53,243.56,243.49,243.49,314824.0,213.8581,213.8845,213.823,213.823,314824.0
2017-06-20 12:40:00,243.49,243.59,243.46,243.55,499142.0,213.823,213.9108,213.7966,213.8757,499142.0
2017-06-20 12:45:00,243.54,243.56,243.45,243.49,303949.0,213.8669,213.8845,213.7879,213.823,303949.0
2017-06-20 12:50:00,243.49,243.6,243.46,243.59,328978.0,213.823,213.9196,213.7966,213.9108,328978.0
2017-06-20 12:55:00,243.59,243.8,243.58,243.78,792147.0,213.9108,214.0952,213.902,214.0776,792147.0
2017-06-20 13:00:00,243.78,243.84,243.77,243.78,437200.0,214.0776,214.1303,214.0689,214.0776,437200.0
2017-06-20 13:05:00,243.78,243.8,243.74,243.78,234997.0,214.0776,214.0952,214.0425,214.0776,234997.0
2017-06-20 13:10:00,243.77,243.78,243.74,243.75,198709.0,214.0689,214.0776,214.0425,214.0513,198709.0
2017-06-20 13:15:00,243.74,243.75,243.69,243.7,253494.0,214.0425,214.0513,213.9986,214.0074,253494.0
2017-06-20 13:20:00,243.71,243.85,243.7,243.8,302183.0,214.0162,214.1391,214.0074,214.0952,302183.0
2017-06-20 13:25:00,243.81,243.81,243.64,243.68,507453.0,214.104,214.104,213.9547,213.9898,507453.0
2017-06-20 13:30:00,243.68,243.73,243.65,243.72,277467.0,213.9898,214.0337,213.9635,214.025,277467.0
2017-06-20 13:35:00,243.72,243.75,243.68,243.69,173703.0,214.025,214.0513,213.9898,213.9986,173703.0
2017-06-20 13:40:00,243.7,243.71,243.63,243.71,148270.0,214.0074,214.0162,213.9459,214.0162,148270.0
2017-06-20 13:45:00,243.71,243.73,243.64,243.69,198413.0,214.0162,214.0337,213.9547,213.9986,198413.0
2017-06-20 13:50:00,243.69,243.71,243.64,243.71,197955.0,213.9986,214.0162,213.9547,214.0162,197955.0
2017-06-20 13:55:00,243.7,243.72,243.64,243.71,236994.0,214.0074,214.025,213.9547,214.0162,236994.0
2017-06-20 14:00:00,243.71,243.8,243.7,243.75,238331.0,214.0162,214.0952,214.0074,214.0513,238331.0
2017-06-20 14:05:00,243.76,243.79,243.71,243.74,281336.0,214.0601,214.0864,214.0162,214.0425,281336.0
2017-06-20 14:10:00,243.74,243.75,243.67,243.71,189258.0,214.0425,214.0513,213.981,214.0162,189258.0
2017-06-20 14:15:00,243.7,243.71,243.59,243.62,630215.0,214.0074,214.0162,213.9108,213.9371,630215.0
2017-06-20 14:20:00,243.62,243.64,243.56,243.56,322294.0,213.9371,213.9547,213.8845,213.8845,322294.0
2017-06-20 14:25:00,243.56,243.57,243.44,243.48,507719.0,213.8845,213.8932,213.7791,213.8142,507719.0
2017-06-20 14:30:00,243.49,243.58,243.43,243.49,444418.0,213.823,213.902,213.7703,213.823,444418.0
2017-06-20 14:35:00,243.5,243.5,243.35,243.45,499959.0,213.8318,213.8318,213.7,213.7879,499959.0
2017-06-20 14:40:00,243.45,243.48,243.35,243.47,415266.0,213.7879,213.8142,213.7,213.8054,415266.0
2017-06-20 14:45:00,243.47,243.49,243.39,243.4,226180.0,213.8054,213.823,213.7352,213.7439,226180.0
2017-06-20 14:50:00,243.4,243.57,243.38,243.54,256043.0,213.7439,213.8932,213.7264,213.8669,256043.0
2017-06-20 14:55:00,243.54,243.58,243.5,243.51,243287.0,213.8669,213.902,213.8318,213.8405,243287.0
2017-06-20 15:00:00,243.52,243.65,243.51,243.63,389250.0,213.8493,213.9635,213.8405,213.9459,389250.0
2017-06-20 15:05:00,243.63,243.64,243.47,243.49,319186.0,213.9459,213.9547,213.8054,213.823,319186.0
2017-06-20 15:10:00,243.49,243.62,243.46,243.61,478081.0,213.823,213.9371,213.7966,213.9284,478081.0
2017-06-20 15:15:00,243.61,243.72,243.58,243.58,579271.0,213.9284,214.025,213.902,213.902,579271.0
2017-06-20 15:20:00,243.57,243.61,243.51,243.53,319883.0,213.8932,213.9284,213.8405,213.8581,319883.0
2017-06-20 15:25:00,243.53,243.55,243.38,243.53,564001.0,213.8581,213.8757,213.7264,213.8581,564001.0
2017-06-20 15:30:00,243.52,243.52,243.23,243.39,974824.0,213.8493,213.8493,213.5947,213.7352,974824.0
2017-06-20 15:35:00,243.4,243.43,243.25,243.37,681994.0,213.7439,213.7703,213.6122,213.7176,681994.0
2017-06-20 15:40:00,243.38,243.38,243.17,243.2,754152.0,213.7264,213.7264,213.542,213.5683,754152.0
2017-06-20 15:45:00,243.2,243.24,242.99,243.0,2213837.0,213.5683,213.6034,213.3839,213.3927,2213837.0
2017-06-20 15:50:00,242.99,243.15,242.99,243.04,1593315.0,213.3839,213.5244,213.3839,213.4278,1593315.0
2017-06-20 15:55:00,243.05,243.14,243.02,243.04,3984365.0,213.4366,213.5156,213.4102,213.4278,3984365.0
2017-06-21 09:30:00,243.43,243.46,243.24,243.26,1340952.0,213.7703,213.7966,213.6034,213.621,1340952.0
2017-06-21 09:35:00,243.26,243.32,243.11,243.25,1101806.0,213.621,213.6737,213.4893,213.6122,1101806.0
2017-06-21 09:40:00,243.25,243.34,243.13,243.17,717403.0,213.6122,213.6913,213.5068,213.542,717403.0
2017-06-21 09:45:00,243.17,243.34,243.09,243.21,702340.0,213.542,213.6913,213.4717,213.5771,702340.0
2017-06-21 09:50:00,243.21,243.33,243.05,243.08,833899.0,213.5771,213.6825,213.4366,213.4629,833899.0
2017-06-21 09:55:00,243.07,243.16,243.06,243.1,401105.0,213.4542,213.5332,213.4454,213.4805,401105.0
2017-06-21 10:00:00,243.09,243.27,243.08,243.16,425576.0,213.4717,213.6298,213.4629,213.5332,425576.0
2017-06-21 10:05:00,243.15,243.3,243.11,243.24,573213.0,213.5244,213.6561,213.4893,213.6034,573213.0
2017-06-21 10:10:00,243.23,243.25,243.09,243.13,755698.0,213.5947,213.6122,213.4717,213.5068,755698.0
2017-06-21 10:15:00,243.13,243.26,243.06,243.09,634135.0,213.5068,213.621,213.4454,213.4717,634135.0
2017-06-21 10:20:00,243.09,243.25,243.08,243.23,838723.0,213.4717,213.6122,213.4629,213.5947,838723.0
2017-06-21 10:25:00,243.22,243.23,243.12,243.18,364354.0,213.5859,213.5947,213.4981,213.5508,364354.0
2017-06-21 10:30:00,243.18,243.4,243.18,243.32,1085160.0,213.5508,213.7439,213.5508,213.6737,1085160.0
2017-06-21 10:35:00,243.33,243.38,243.16,243.28,823595.0,213.6825,213.7264,213.5332,213.6386,823595.0
2017-06-21 10:40:00,243.29,243.59,243.29,243.52,1354639.0,213.6473,213.9108,213.6473,213.8493,1354639.0
2017-06-21 10:45:00,243.51,243.53,243.42,243.44,533935.0,213.8405,213.8581,213.7615,213.7791,533935.0
2017-06-21 10:50:00,243.44,243.54,243.4,243.42,291732.0,213.7791,213.8669,213.7439,213.7615,291732.0
2017-06-21 10:55:00,243.42,243.42,243.23,243.23,385495.0,213.7615,213.7615,213.5947,213.5947,385495.0
2017-06-21 11:00:00,243.23,243.23,242.89,242.93,1031507.0,213.5947,213.5947,213.2961,213.3312,1031507.0
2017-06-21 11:05:00,242.93,242.99,242.88,242.93,654739.0,213.3312,213.3839,213.2873,213.3312,654739.0
2017-06-21 11:10:00,242.93,242.94,242.76,242.77,824698.0,213.3312,213.34,213.1819,213.1907,824698.0
2017-06-21 11:15:00,242.77,242.77,242.66,242.72,1063700.0,213.1907,213.1907,213.0941,213.1468,1063700.0
2017-06-21 11:20:00,242.72,242.86,242.71,242.78,597316.0,213.1468,213.2697,213.138,213.1995,597316.0
2017-06-21 11:25:00,242.78,242.86,242.75,242.85,315007.0,213.1995,213.2697,213.1731,213.261,315007.0
2017-06-21 11:30:00,242.85,242.94,242.81,242.9,410118.0,213.261,213.34,213.2258,213.3049,410118.0
2017-06-21 11:35:00,242.91,242.94,242.86,242.89,327629.0,213.3136,213.34,213.2697,213.2961,327629.0
2017-06-21 11:40:00,242.89,243.17,242.88,243.15,827746.0,213.2961,213.542,213.2873,213.5244,827746.0
2017-06-21 11:45:00,243.15,243.17,243.08,243.11,310747.0,213.5244,213.542,213.4629,213.4893,310747.0
2017-06-21 11:50:00,243.12,243.15,243.06,243.09,387516.0,213.4981,213.5244,213.4454,213.4717,387516.0
2017-06-21 11:55:00,243.09,243.2,243.09,243.17,213049.0,213.4717,213.5683,213.4717,213.542,213049.0
2017-06-21 12:00:00,243.18,243.19,243.05,243.06,205583.0,213.5508,213.5595,213.4366,213.4454,205583.0
2017-06-21 12:05:00,243.05,243.14,243.02,243.13,204889.0,213.4366,213.5156,213.4102,213.5068,204889.0
2017-06-21 12:10:00,243.13,243.15,243.03,243.05,178946.0,213.5068,213.5244,213.419,213.4366,178946.0
2017-06-21 12:15:00,243.04,243.05,242.93,242.95,279212.0,213.4278,213.4366,213.3312,213.3488,279212.0
2017-06-21 12:20:00,242.95,243.1,242.94,243.09,357444.0,213.3488,213.4805,213.34,213.4717,357444.0
2017-06-21 12:25:00,243.09,243.12,243.03,243.08,257531.0,213.4717,213.4981,213.419,213.4629,257531.0
2017-06-21 12:30:00,243.09,243.18,243.04,243.04,356837.0,213.4717,213.5508,213.4278,213.4278,356837.0
2017-06-21 12:35:00,243.04,243.07,242.92,242.98,323533.0,213.4278,213.4542,213.3224,213.3751,323533.0
2017-06-21 12:40:00,242.97,242.99,242.85,242.86,424967.0,213.3663,213.3839,213.261,213.2697,424967.0
2017-06-21 12:45:00,242.87,242.93,242.79,242.86,395560.0,213.2785,213.3312,213.2083,213.2697,395560.0
2017-06-21 12:50:00,242.85,242.92,242.8,242.89,273059.0,213.261,213.3224,213.2171,213.2961,273059.0
2017-06-21 12:55:00,242.89,242.89,242.66,242.67,387337.0,213.2961,213.2961,213.0941,213.1029,387337.0
2017-06-21 13:00:00,242.68,242.77,242.67,242.75,383014.0,213.1117,213.1907,213.1029,213.1731,383014.0
2017-06-21 13:05:00,242.75,242.77,242.67,242.76,258690.0,213.1731,213.1907,213.1029,213.1819,258690.0
2017-06-21 13:10:00,242.77,242.79,242.63,242.71,312991.0,213.1907,213.2083,213.0678,213.138,312991.0
2017-06-21 13:15:00,242.71,242.83,242.7,242.8,321206.0,213.138,213.2434,213.1292,213.2171,321206.0
2017-06-21 13:20:00,242.8,242.86,242.79,242.81,263545.0,213.2171,213.2697,213.2083,213.2258,263545.0
2017-06-21 13:25:00,242.81,242.85,242.73,242.76,214640.0,213.2258,213.261,213.1556,213.1819,214640.0
2017-06-21 13:30:00,242.77,242.87,242.77,242.82,225256.0,213.1907,213.2785,213.1907,213.2346,225256.0
2017-06-21 13:35:00,242.82,242.83,242.74,242.77,193411.0,213.2346,213.2434,213.1644,213.1907,193411.0
2017-06-21 13:40:00,242.77,242.8,242.66,242.72,311774.0,213.1907,213.2171,213.0941,213.1468,311774.0
2017-06-21 13:45:00,242.72,242.72,242.61,242.63,279386.0,213.1468,213.1468,213.0502,213.0678,279386.0
2017-06-21 13:50:00,242.63,242.68,242.43,242.48,800435.0,213.0678,213.1117,212.8921,212.936,800435.0
2017-06-21 13:55:00,242.49,242.57,242.41,242.56,473859.0,212.9448,213.0151,212.8746,213.0063,473859.0
2017-06-21 14:00:00,242.56,242.6,242.49,242.52,364142.0,213.0063,213.0414,212.9448,212.9712,364142.0
2017-06-21 14:05:00,242.51,242.63,242.44,242.58,320600.0,212.9624,213.0678,212.9009,213.0239,320600.0
2017-06-21 14:10:00,242.58,242.67,242.57,242.66,264394.0,213.0239,213.1029,213.0151,213.0941,264394.0
2017-06-21 14:15:00,242.66,242.77,242.65,242.7,464043.0,213.0941,213.1907,213.0853,213.1292,464043.0
2017-06-21 14:20:00,242.7,242.73,242.63,242.63,447807.0,213.1292,213.1556,213.0678,213.0678,447807.0
2017-06-21 14:25:00,242.63,242.71,242.56,242.58,306191.0,213.0678,213.138,213.0063,213.0239,306191.0
2017-06-21 14:30:00,242.58,242.73,242.56,242.69,313014.0,213.0239,213.1556,213.0063,213.1205,313014.0
2017-06-21 14:35:00,242.69,243.0,242.68,242.95,883057.0,213.1205,213.3927,213.1117,213.3488,883057.0
2017-06-21 14:40:00,242.95,243.03,242.91,242.96,696874.0,213.3488,213.419,213.3136,213.3576,696874.0
2017-06-21 14:45:00,242.96,243.01,242.9,242.99,408925.0,213.3576,213.4015,213.3049,213.3839,408925.0
2017-06-21 14:50:00,242.99,243.06,242.96,243.01,349850.0,213.3839,213.4454,213.3576,213.4015,349850.0
2017-06-21 14:55:00,243.02,243.02,242.94,242.94,300143.0,213.4102,213.4102,213.34,213.34,300143.0
2017-06-21 15:00:00,242.94,243.01,242.83,242.87,742666.0,213.34,213.4015,213.2434,213.2785,742666.0
2017-06-21 15:05:00,242.86,242.94,242.82,242.94,602000.0,213.2697,213.34,213.2346,213.34,602000.0
2017-06-21 15:10:00,242.94,242.98,242.9,242.92,353628.0,213.34,213.3751,213.3049,213.3224,353628.0
2017-06-21 15:15:00,242.91,242.96,242.85,242.95,447625.0,213.3136,213.3576,213.261,213.3488,447625.0
2017-06-21 15:20:00,242.96,242.99,242.89,242.91,324351.0,213.3576,213.3839,213.2961,213.3136,324351.0
2017-06-21 15:25:00,242.91,242.95,242.84,242.94,342176.0,213.3136,213.3488,213.2522,213.34,342176.0
2017-06-21 15:30:00,242.94,242.95,242.77,242.8,569086.0,213.34,213.3488,213.1907,213.2171,569086.0
2017-06-21 15:35:00,242.8,242.84,242.69,242.7,849269.0,213.2171,213.2522,213.1205,213.1292,849269.0
2017-06-21 15:40:00,242.7,242.87,242.68,242.86,694643.0,213.1292,213.2785,213.1117,213.2697,694643.0
2017-06-21 15:45:00,242.87,242.99,242.86,242.96,889908.0,213.2785,213.3839,213.2697,213.3576,889908.0
2017-06-21 15:50:00,242.95,242.98,242.87,242.91,1083625.0,213.3488,213.3751,213.2785,213.3136,1083625.0
2017-06-21 15:55:00,242.92,243.04,242.79,242.95,2921166.0,213.3224,213.4278,213.2083,213.3488,2921166.0
2017-06-22 09:30:00,242.97,243.04,242.81,242.9,1421402.0,213.3663,213.4278,213.2258,213.3049,1421402.0
2017-06-22 09:35:00,242.9,242.93,242.64,242.65,1105517.0,213.3049,213.3312,213.0765,213.0853,1105517.0
2017-06-22 09:40:00,242.65,242.82,242.65,242.79,850252.0,213.0853,213.2346,213.0853,213.2083,850252.0
2017-06-22 09:45:00,242.79,242.94,242.75,242.86,535280.0,213.2083,213.34,213.1731,213.2697,535280.0
2017-06-22 09:50:00,242.86,242.99,242.81,242.93,419516.0,213.2697,213.3839,213.2258,213.3312,419516.0
2017-06-22 09:55:00,242.92,243.01,242.85,242.9,496672.0,213.3224,213.4015,213.261,213.3049,496672.0
2017-06-22 10:00:00,242.91,242.93,242.7,242.9,624705.0,213.3136,213.3312,213.1292,213.3049,624705.0
2017-06-22 10:05:00,242.9,242.91,242.77,242.8,439354.0,213.3049,213.3136,213.1907,213.2171,439354.0
2017-06-22 10:10:00,242.8,242.91,242.72,242.9,415388.0,213.2171,213.3136,213.1468,213.3049,415388.0
2017-06-22 10:15:00,242.9,242.99,242.85,242.93,324304.0,213.3049,213.3839,213.261,213.3312,324304.0
2017-06-22 10:20:00,242.93,242.93,242.72,242.82,293043.0,213.3312,213.3312,213.1468,213.2346,293043.0
2017-06-22 10:25:00,242.82,242.87,242.76,242.82,229437.0,213.2346,213.2785,213.1819,213.2346,229437.0
2017-06-22 10:30:00,242.83,242.83,242.65,242.67,607064.0,213.2434,213.2434,213.0853,213.1029,607064.0
2017-06-22 10:35:00,242.67,242.79,242.66,242.78,362746.0,213.1029,213.2083,213.0941,213.1995,362746.0
2017-06-22 10:40:00,242.79,242.98,242.75,242.98,503250.0,213.2083,213.3751,213.1731,213.3751,503250.0
2017-06-22 10:45:00,242.97,243.17,242.97,243.13,750797.0,213.3663,213.542,213.3663,213.5068,750797.0
2017-06-22 10:50:00,243.14,243.25,243.14,243.2,578458.0,213.5156,213.6122,213.5156,213.5683,578458.0
2017-06-22 10:55:00,243.2,243.25,243.1,243.17,435054.0,213.5683,213.6122,213.4805,213.542,435054.0
2017-06-22 11:00:00,243.17,243.31,243.15,243.29,532959.0,213.542,213.6649,213.5244,213.6473,532959.0
2017-06-22 11:05:00,243.29,243.41,243.29,243.32,488320.0,213.6473,213.7527,213.6473,213.6737,488320.0
2017-06-22 11:10:00,243.32,243.43,243.3,243.31,396348.0,213.6737,213.7703,213.6561,213.6649,396348.0
2017-06-22 11:15:00,243.31,243.33,243.24,243.3,247085.0,213.6649,213.6825,213.6034,213.6561,247085.0
2017-06-22 11:20:00,243.3,243.43,243.26,243.38,396235.0,213.6561,213.7703,213.621,213.7264,396235.0
2017-06-22 11:25:00,243.38,243.47,243.36,243.43,454838.0,213.7264,213.8054,213.7088,213.7703,454838.0
2017-06-22 11:30:00,243.43,243.45,243.3,243.32,678407.0,213.7703,213.7879,213.6561,213.6737,678407.0
2017-06-22 11:35:00,243.32,243.33,243.28,243.32,180082.0,213.6737,213.6825,213.6386,213.6737,180082.0
2017-06-22 11:40:00,243.33,243.35,243.24,243.27,357208.0,213.6825,213.7,213.6034,213.6298,357208.0
2017-06-22 11:45:00,243.27,243.32,243.2,243.3,443809.0,213.6298,213.6737,213.5683,213.6561,443809.0
2017-06-22 11:50:00,243.3,243.34,243.25,243.27,155376.0,213.6561,213.6913,213.6122,213.6298,155376.0
2017-06-22 11:55:00,243.28,243.37,243.25,243.37,246985.0,213.6386,213.7176,213.6122,213.7176,246985.0
2017-06-22 12:00:00,243.37,243.41,243.31,243.33,461898.0,213.7176,213.7527,213.6649,213.6825,461898.0
2017-06-22 12:05:00,243.33,243.36,243.15,243.16,406851.0,213.6825,213.7088,213.5244,213.5332,406851.0
2017-06-22 12:10:00,243.16,243.24,243.16,243.21,280147.0,213.5332,213.6034,213.5332,213.5771,280147.0
2017-06-22 12:15:00,243.21,243.25,243.16,243.2,216231.0,213.5771,213.6122,213.5332,213.5683,216231.0
2017-06-22 12:20:00,243.2,243.28,243.15,243.27,228345.0,213.5683,213.6386,213.5244,213.6298,228345.0
2017-06-22 12:25:00,243.28,243.3,243.26,243.27,64462.0,213.6386,213.6561,213.621,213.6298,64462.0
2017-06-22 12:30:00,243.27,243.37,243.24,243.36,231892.0,213.6298,213.7176,213.6034,213.7088,231892.0
2017-06-22 12:35:00,243.37,243.37,243.27,243.3,250249.0,213.7176,213.7176,213.6298,213.6561,250249.0
2017-06-22 12:40:00,243.3,243.35,243.29,243.33,95640.0,213.6561,213.7,213.6473,213.6825,95640.0
2017-06-22 12:45:00,243.34,243.44,243.33,243.42,201698.0,213.6913,213.7791,213.6825,213.7615,201698.0
2017-06-22 12:50:00,243.43,243.51,243.42,243.45,362766.0,213.7703,213.8405,213.7615,213.7879,362766.0
2017-06-22 12:55:00,243.44,243.46,243.35,243.41,292104.0,213.7791,213.7966,213.7,213.7527,292104.0
2017-06-22 13:00:00,243.41,243.48,243.4,243.48,135566.0,213.7527,213.8142,213.7439,213.8142,135566.0
2017-06-22 13:05:00,243.48,243.53,243.45,243.49,189700.0,213.8142,213.8581,213.7879,213.823,189700.0
2017-06-22 13:10:00,243.5,243.51,243.35,243.4,360044.0,213.8318,213.8405,213.7,213.7439,360044.0
2017-06-22 13:15:00,243.4,243.42,243.35,243.41,247440.0,213.7439,213.7615,213.7,213.7527,247440.0
2017-06-22 13:20:00,243.41,243.41,243.3,243.35,410471.0,213.7527,213.7527,213.6561,213.7,410471.0
2017-06-22 13:25:00,243.36,243.43,243.35,243.43,174503.0,213.7088,213.7703,213.7,213.7703,174503.0
2017-06-22 13:30:00,243.42,243.44,243.38,243.44,242048.0,213.7615,213.7791,213.7264,213.7791,242048.0
2017-06-22 13:35:00,243.43,243.44,243.35,243.36,111517.0,213.7703,213.7791,213.7,213.7088,111517.0
2017-06-22 13:40:00,243.36,243.4,243.34,243.35,275100.0,213.7088,213.7439,213.6913,213.7,275100.0
2017-06-22 13:45:00,243.35,243.43,243.35,243.43,129476.0,213.7,213.7703,213.7,213.7703,129476.0
2017-06-22 13:50:00,243.42,243.45,243.38,243.42,181890.0,213.7615,213.7879,213.7264,213.7615,181890.0
2017-06-22 13:55:00,243.43,243.44,243.38,243.4,99004.0,213.7703,213.7791,213.7264,213.7439,99004.0
2017-06-22 14:00:00,243.4,243.42,243.37,243.39,238404.0,213.7439,213.7615,213.7176,213.7352,238404.0
2017-06-22 14:05:00,243.4,243.47,243.39,243.41,160873.0,213.7439,213.8054,213.7352,213.7527,160873.0
2017-06-22 14:10:00,243.42,243.43,243.34,243.42,291568.0,213.7615,213.7703,213.6913,213.7615,291568.0
2017-06-22 14:15:00,243.41,243.44,243.35,243.35,325102.0,213.7527,213.7791,213.7,213.7,325102.0
2017-06-22 14:20:00,243.35,243.37,243.26,243.32,290443.0,213.7,213.7176,213.621,213.6737,290443.0
2017-06-22 14:25:00,243.33,243.36,243.3,243.32,299712.0,213.6825,213.7088,213.6561,213.6737,299712.0
2017-06-22 14:30:00,243.32,243.33,243.27,243.29,68418.0,213.6737,213.6825,213.6298,213.6473,68418.0
2017-06-22 14:35:00,243.28,243.31,243.24,243.29,261825.0,213.6386,213.6649,213.6034,213.6473,261825.0
2017-06-22 14:40:00,243.29,243.37,243.26,243.35,211442.0,213.6473,213.7176,213.621,213.7,211442.0
2017-06-22 14:45:00,243.35,243.36,243.28,243.33,294543.0,213.7,213.7088,213.6386,213.6825,294543.0
2017-06-22 14:50:00,243.33,243.35,243.28,243.3,319474.0,213.6825,213.7,213.6386,213.6561,319474.0
2017-06-22 14:55:00,243.3,243.39,243.26,243.37,242561.0,213.6561,213.7352,213.621,213.7176,242561.0
2017-06-22 15:00:00,243.37,243.41,243.31,243.36,567786.0,213.7176,213.7527,213.6649,213.7088,567786.0
2017-06-22 15:05:00,243.37,243.47,243.36,243.43,329476.0,213.7176,213.8054,213.7088,213.7703,329476.0
2017-06-22 15:10:00,243.42,243.43,243.37,243.39,218617.0,213.7615,213.7703,213.7176,213.7352,218617.0
2017-06-22 15:15:00,243.39,243.4,243.32,243.36,352828.0,213.7352,213.7439,213.6737,213.7088,352828.0
2017-06-22 15:20:00,243.36,243.4,243.31,243.33,258059.0,213.7088,213.7439,213.6649,213.6825,258059.0
2017-06-22 15:25:00,243.34,243.34,243.26,243.3,236369.0,213.6913,213.6913,213.621,213.6561,236369.0
2017-06-22 15:30:00,243.29,243.3,243.18,243.2,364847.0,213.6473,213.6561,213.5508,213.5683,364847.0
2017-06-22 15:35:00,243.2,243.23,243.04,243.04,1022785.0,213.5683,213.5947,213.4278,213.4278,1022785.0
2017-06-22 15:40:00,243.04,243.09,242.89,242.95,1463085.0,213.4278,213.4717,213.2961,213.3488,1463085.0
2017-06-22 15:45:00,242.95,243.0,242.9,242.92,1101561.0,213.3488,213.3927,213.3049,213.3224,1101561.0
2017-06-22 15:50:00,242.91,242.93,242.82,242.89,1139115.0,213.3136,213.3312,213.2346,213.2961,1139115.0
2017-06-22 15:55:00,242.88,242.92,242.8,242.83,2313509.0,213.2873,213.3224,213.2171,213.2434,2313509.0
2017-06-23 09:30:00,242.91,242.93,242.74,242.74,1170238.0,213.3136,213.3312,213.1644,213.1644,1170238.0
2017-06-23 09:35:00,242.75,242.78,242.62,242.68,863441.0,213.1731,213.1995,213.059,213.1117,863441.0
2017-06-23 09:40:00,242.68,242.77,242.55,242.59,924515.0,213.1117,213.1907,212.9975,213.0326,924515.0
2017-06-23 09:45:00,242.59,242.67,242.47,242.64,727094.0,213.0326,213.1029,212.9273,213.0765,727094.0
2017-06-23 09:50:00,242.65,242.7,242.58,242.63,583637.0,213.0853,213.1292,213.0239,213.0678,583637.0
2017-06-23 09:55:00,242.62,242.82,242.54,242.79,752988.0,213.059,213.2346,212.9887,213.2083,752988.0
2017-06-23 10:00:00,242.8,242.88,242.74,242.8,508901.0,213.2171,213.2873,213.1644,213.2171,508901.0
2017-06-23 10:05:00,242.81,242.89,242.74,242.86,491071.0,213.2258,213.2961,213.1644,213.2697,491071.0
2017-06-23 10:10:00,242.87,242.92,242.79,242.84,522687.0,213.2785,213.3224,213.2083,213.2522,522687.0
2017-06-23 10:15:00,242.85,242.92,242.75,242.81,373059.0,213.261,213.3224,213.1731,213.2258,373059.0
2017-06-23 10:20:00,242.81,242.93,242.76,242.91,305652.0,213.2258,213.3312,213.1819,213.3136,305652.0
2017-06-23 10:25:00,242.91,242.99,242.9,242.95,403098.0,213.3136,213.3839,213.3049,213.3488,403098.0
2017-06-23 10:30:00,242.95,243.23,242.94,243.2,902206.0,213.3488,213.5947,213.34,213.5683,902206.0
2017-06-23 10:35:00,243.2,243.22,243.15,243.19,350200.0,213.5683,213.5859,213.5244,213.5595,350200.0
2017-06-23 10:40:00,243.2,243.34,243.18,243.33,457016.0,213.5683,213.6913,213.5508,213.6825,457016.0
2017-06-23 10:45:00,243.33,243.36,243.25,243.28,281212.0,213.6825,213.7088,213.6122,213.6386,281212.0
2017-06-23 10:50:00,243.29,243.38,243.28,243.31,319663.0,213.6473,213.7264,213.6386,213.6649,319663.0
2017-06-23 10:55:00,243.32,243.34,243.21,243.24,343747.0,213.6737,213.6913,213.5771,213.6034,343747.0
2017-06-23 11:00:00,243.24,243.3,243.23,243.3,262984.0,213.6034,213.6561,213.5947,213.6561,262984.0
2017-06-23 11:05:00,243.3,243.35,243.24,243.28,277456.0,213.6561,213.7,213.6034,213.6386,277456.0
2017-06-23 11:10:00,243.28,243.3,243.17,243.2,270084.0,213.6386,213.6561,213.542,213.5683,270084.0
2017-06-23 11:15:00,243.19,243.23,243.18,243.21,133866.0,213.5595,213.5947,213.5508,213.5771,133866.0
2017-06-23 11:20:00,243.21,243.3,243.2,243.29,274067.0,213.5771,213.6561,213.5683,213.6473,274067.0
2017-06-23 11:25:00,243.29,243.32,243.26,243.28,134499.0,213.6473,213.6737,213.621,213.6386,134499.0
2017-06-23 11:30:00,243.28,243.29,243.2,243.23,237656.0,213.6386,213.6473,213.5683,213.5947,237656.0
2017-06-23 11:35:00,243.23,243.26,243.17,243.22,121763.0,213.5947,213.621,213.542,213.5859,121763.0
2017-06-23 11:40:00,243.21,243.22,243.19,243.21,141898.0,213.5771,213.5859,213.5595,213.5771,141898.0
2017-06-23 11:45:00,243.21,243.23,243.19,243.23,185096.0,213.5771,213.5947,213.5595,213.5947,185096.0
2017-06-23 11:50:00,243.23,243.34,243.19,243.33,277919.0,213.5947,213.6913,213.5595,213.6825,277919.0
2017-06-23 11:55:00,243.33,243.35,243.25,243.3,289139.0,213.6825,213.7,213.6122,213.6561,289139.0
2017-06-23 12:00:00,243.3,243.35,243.29,243.34,216180.0,213.6561,213.7,213.6473,213.6913,216180.0
2017-06-23 12:05:00,243.34,243.35,243.26,243.26,152523.0,213.6913,213.7,213.621,213.621,152523.0
2017-06-23 12:10:00,243.26,243.28,243.25,243.28,101886.0,213.621,213.6386,213.6122,213.6386,101886.0
2017-06-23 12:15:00,243.28,243.33,243.26,243.29,191037.0,213.6386,213.6825,213.621,213.6473,191037.0
2017-06-23 12:20:00,243.28,243.38,243.28,243.34,238951.0,213.6386,213.7264,213.6386,213.6913,238951.0
2017-06-23 12:25:00,243.34,243.41,243.31,243.4,370664.0,213.6913,213.7527,213.6649,213.7439,370664.0
2017-06-23 12:30:00,243.4,243.49,243.38,243.46,321654.0,213.7439,213.823,213.7264,213.7966,321654.0
2017-06-23 12:35:00,243.47,243.47,243.37,243.39,234680.0,213.8054,213.8054,213.7176,213.7352,234680.0
2017-06-23 12:40:00,243.39,243.42,243.38,243.4,159092.0,213.7352,213.7615,213.7264,213.7439,159092.0
2017-06-23 12:45:00,243.4,243.45,243.39,243.41,196985.0,213.7439,213.7879,213.7352,213.7527,196985.0
2017-06-23 12:50:00,243.41,243.43,243.37,243.37,201138.0,213.7527,213.7703,213.7176,213.7176,201138.0
2017-06-23 12:55:00,243.37,243.4,243.29,243.32,201011.0,213.7176,213.7439,213.6473,213.6737,201011.0
2017-06-23 13:00:00,243.31,243.35,243.23,243.26,218404.0,213.6649,213.7,213.5947,213.621,218404.0
2017-06-23 13:05:00,243.26,243.29,243.22,243.23,175915.0,213.621,213.6473,213.5859,213.5947,175915.0
2017-06-23 13:10:00,243.23,243.3,243.23,243.26,143884.0,213.5947,213.6561,213.5947,213.621,143884.0
2017-06-23 13:15:00,243.26,243.33,243.25,243.32,141620.0,213.621,213.6825,213.6122,213.6737,141620.0
2017-06-23 13:20:00,243.32,243.33,243.26,243.28,131604.0,213.6737,213.6825,213.621,213.6386,131604.0
2017-06-23 13:25:00,243.27,243.35,243.25,243.33,437057.0,213.6298,213.7,213.6122,213.6825,437057.0
2017-06-23 13:30:00,243.33,243.39,243.33,243.38,173649.0,213.6825,213.7352,213.6825,213.7264,173649.0
2017-06-23 13:35:00,243.38,243.44,243.34,243.4,263635.0,213.7264,213.7791,213.6913,213.7439,263635.0
2017-06-23 13:40:00,243.39,243.41,243.37,243.4,119094.0,213.7352,213.7527,213.7176,213.7439,119094.0
2017-06-23 13:45:00,243.39,243.41,243.35,243.4,140636.0,213.7352,213.7527,213.7,213.7439,140636.0
2017-06-23 13:50:00,243.4,243.51,243.39,243.48,424394.0,213.7439,213.8405,213.7352,213.8142,424394.0
2017-06-23 13:55:00,243.47,243.49,243.39,243.39,253726.0,213.8054,213.823,213.7352,213.7352,253726.0
2017-06-23 14:00:00,243.4,243.42,243.36,243.37,170430.0,213.7439,213.7615,213.7088,213.7176,170430.0
2017-06-23 14:05:00,243.36,243.41,243.34,243.4,222016.0,213.7088,213.7527,213.6913,213.7439,222016.0
2017-06-23 14:10:00,243.39,243.4,243.34,243.36,104931.0,213.7352,213.7439,213.6913,213.7088,104931.0
2017-06-23 14:15:00,243.36,243.4,243.31,243.32,598456.0,213.7088,213.7439,213.6649,213.6737,598456.0
2017-06-23 14:20:00,243.32,243.36,243.24,243.26,464172.0,213.6737,213.7088,213.6034,213.621,464172.0
2017-06-23 14:25:00,243.25,243.28,243.23,243.24,171562.0,213.6122,213.6386,213.5947,213.6034,171562.0
2017-06-23 14:30:00,243.24,243.32,243.17,243.31,509196.0,213.6034,213.6737,213.542,213.6649,509196.0
2017-06-23 14:35:00,243.31,243.32,243.21,243.21,191615.0,213.6649,213.6737,213.5771,213.5771,191615.0
2017-06-23 14:40:00,243.22,243.23,243.1,243.11,385230.0,213.5859,213.5947,213.4805,213.4893,385230.0
2017-06-23 14:45:00,243.11,243.18,243.1,243.17,260019.0,213.4893,213.5508,213.4805,213.542,260019.0
2017-06-23 14:50:00,243.17,243.22,243.16,243.2,289442.0,213.542,213.5859,213.5332,213.5683,289442.0
2017-06-23 14:55:00,243.2,243.22,243.1,243.12,1103960.0,213.5683,213.5859,213.4805,213.4981,1103960.0
2017-06-23 15:00:00,243.11,243.13,242.83,242.91,1473015.0,213.4893,213.5068,213.2434,213.3136,1473015.0
2017-06-23 15:05:00,242.9,242.94,242.87,242.91,542266.0,213.3049,213.34,213.2785,213.3136,542266.0
2017-06-23 15:10:00,242.92,242.99,242.91,242.93,692877.0,213.3224,213.3839,213.3136,213.3312,692877.0
2017-06-23 15:15:00,242.93,242.99,242.85,242.95,950406.0,213.3312,213.3839,213.261,213.3488,950406.0
2017-06-23 15:20:00,242.95,242.97,242.87,242.88,812174.0,213.3488,213.3663,213.2785,213.2873,812174.0
2017-06-23 15:25:00,242.88,242.92,242.71,242.75,1852588.0,213.2873,213.3224,213.138,213.1731,1852588.0
2017-06-23 15:30:00,242.74,242.94,242.72,242.93,970611.0,213.1644,213.34,213.1468,213.3312,970611.0
2017-06-23 15:35:00,242.93,242.93,242.76,242.78,820556.0,213.3312,213.3312,213.1819,213.1995,820556.0
2017-06-23 15:40:00,242.78,243.1,242.77,243.05,2982878.0,213.1995,213.4805,213.1907,213.4366,2982878.0
2017-06-23 15:45:00,243.05,243.17,243.01,243.12,2677558.0,213.4366,213.542,213.4015,213.4981,2677558.0
2017-06-23 15:50:00,243.11,243.14,243.05,243.13,2289765.0,213.4893,213.5156,213.4366,213.5068,2289765.0
2017-06-23 15:55:00,243.12,243.32,243.12,243.16,7160647.0,213.4981,213.6737,213.4981,213.5332,7160647.0
2017-06-26 09:30:00,243.89,244.0,243.87,243.99,1162936.0,214.1742,214.2708,214.1567,214.2621,1162936.0
2017-06-26 09:35:00,243.99,244.09,243.88,244.03,1189998.0,214.2621,214.3499,214.1655,214.2972,1189998.0
2017-06-26 09:40:00,244.04,244.26,244.04,244.24,1162534.0,214.306,214.4992,214.306,214.4816,1162534.0
2017-06-26 09:45:00,244.24,244.3,244.13,244.15,648275.0,214.4816,214.5343,214.385,214.4026,648275.0
2017-06-26 09:50:00,244.15,244.3,244.15,244.27,499505.0,214.4026,214.5343,214.4026,214.5079,499505.0
2017-06-26 09:55:00,244.27,244.38,244.26,244.36,673815.0,214.5079,214.6045,214.4992,214.587,673815.0
2017-06-26 10:00:00,244.35,244.37,244.11,244.18,625037.0,214.5782,214.5958,214.3674,214.4289,625037.0
2017-06-26 10:05:00,244.19,244.27,244.12,244.21,493087.0,214.4377,214.5079,214.3762,214.4553,493087.0
2017-06-26 10:10:00,244.21,244.21,244.07,244.16,489902.0,214.4553,214.4553,214.3323,214.4113,489902.0
2017-06-26 10:15:00,244.16,244.18,244.0,244.06,605339.0,214.4113,214.4289,214.2708,214.3235,605339.0
2017-06-26 10:20:00,244.06,244.13,243.99,244.13,257626.0,214.3235,214.385,214.2621,214.385,257626.0
2017-06-26 10:25:00,244.13,244.19,244.07,244.18,316888.0,214.385,214.4377,214.3323,214.4289,316888.0
2017-06-26 10:30:00,244.17,244.19,243.99,244.04,533257.0,214.4201,214.4377,214.2621,214.306,533257.0
2017-06-26 10:35:00,244.03,244.05,243.64,243.65,1216946.0,214.2972,214.3147,213.9547,213.9635,1216946.0
2017-06-26 10:40:00,243.64,243.65,243.38,243.44,1720857.0,213.9547,213.9635,213.7264,213.7791,1720857.0
2017-06-26 10:45:00,243.44,243.53,243.33,243.42,818408.0,213.7791,213.8581,213.6825,213.7615,818408.0
2017-06-26 10:50:00,243.42,243.5,243.38,243.47,425089.0,213.7615,213.8318,213.7264,213.8054,425089.0
2017-06-26 10:55:00,243.48,243.5,243.23,243.44,1196079.0,213.8142,213.8318,213.5947,213.7791,1196079.0
2017-06-26 11:00:00,243.45,243.47,243.18,243.19,1565642.0,213.7879,213.8054,213.5508,213.5595,1565642.0
2017-06-26 11:05:00,243.2,243.29,243.04,243.25,1046088.0,213.5683,213.6473,213.4278,213.6122,1046088.0
2017-06-26 11:10:00,243.25,243.38,243.16,243.38,866928.0,213.6122,213.7264,213.5332,213.7264,866928.0
2017-06-26 11:15:00,243.39,243.4,243.25,243.33,779764.0,213.7352,213.7439,213.6122,213.6825,779764.0
2017-06-26 11:20:00,243.32,243.42,243.22,243.39,710931.0,213.6737,213.7615,213.5859,213.7352,710931.0
2017-06-26 11:25:00,243.4,243.48,243.36,243.39,514494.0,213.7439,213.8142,213.7088,213.7352,514494.0
2017-06-26 11:30:00,243.4,243.41,243.25,243.28,461002.0,213.7439,213.7527,213.6122,213.6386,461002.0
2017-06-26 11:35:00,243.28,243.4,243.18,243.34,492502.0,213.6386,213.7439,213.5508,213.6913,492502.0
2017-06-26 11:40:00,243.33,243.62,243.32,243.6,880685.0,213.6825,213.9371,213.6737,213.9196,880685.0
2017-06-26 11:45:00,243.6,243.62,243.54,243.57,493175.0,213.9196,213.9371,213.8669,213.8932,493175.0
2017-06-26 11:50:00,243.58,243.62,243.55,243.55,384564.0,213.902,213.9371,213.8757,213.8757,384564.0
2017-06-26 11:55:00,243.54,243.68,243.51,243.67,769168.0,213.8669,213.9898,213.8405,213.981,769168.0
2017-06-26 12:00:00,243.66,243.72,243.64,243.7,574117.0,213.9723,214.025,213.9547,214.0074,574117.0
2017-06-26 12:05:00,243.71,243.72,243.54,243.62,403919.0,214.0162,214.025,213.8669,213.9371,403919.0
2017-06-26 12:10:00,243.61,243.62,243.55,243.56,423961.0,213.9284,213.9371,213.8757,213.8845,423961.0
2017-06-26 12:15:00,243.57,243.58,243.47,243.53,245554.0,213.8932,213.902,213.8054,213.8581,245554.0
2017-06-26 12:20:00,243.52,243.57,243.49,243.51,241938.0,213.8493,213.8932,213.823,213.8405,241938.0
2017-06-26 12:25:00,243.5,243.52,243.46,243.49,269635.0,213.8318,213.8493,213.7966,213.823,269635.0
2017-06-26 12:30:00,243.49,243.58,243.47,243.58,186311.0,213.823,213.902,213.8054,213.902,186311.0
2017-06-26 12:35:00,243.59,243.7,243.58,243.69,486957.0,213.9108,214.0074,213.902,213.9986,486957.0
2017-06-26 12:40:00,243.7,243.75,243.68,243.73,601321.0,214.0074,214.0513,213.9898,214.0337,601321.0
2017-06-26 12:45:00,243.74,243.76,243.64,243.65,318761.0,214.0425,214.0601,213.9547,213.9635,318761.0
2017-06-26 12:50:00,243.65,243.79,243.64,243.77,320235.0,213.9635,214.0864,213.9547,214.0689,320235.0
2017-06-26 12:55:00,243.77,243.77,243.68,243.71,206941.0,214.0689,214.0689,213.9898,214.0162,206941.0
2017-06-26 13:00:00,243.71,243.74,243.63,243.66,354943.0,214.0162,214.0425,213.9459,213.9723,354943.0
2017-06-26 13:05:00,243.66,243.74,243.65,243.73,310616.0,213.9723,214.0425,213.9635,214.0337,310616.0
2017-06-26 13:10:00,243.72,243.73,243.53,243.55,324523.0,214.025,214.0337,213.8581,213.8757,324523.0
2017-06-26 13:15:00,243.54,243.57,243.5,243.52,241432.0,213.8669,213.8932,213.8318,213.8493,241432.0
2017-06-26 13:20:00,243.53,243.59,243.52,243.58,232948.0,213.8581,213.9108,213.8493,213.902,232948.0
2017-06-26 13:25:00,243.57,243.63,243.54,243.6,163278.0,213.8932,213.9459,213.8669,213.9196,163278.0
2017-06-26 13:30:00,243.6,243.65,243.57,243.64,101531.0,213.9196,213.9635,213.8932,213.9547,101531.0
2017-06-26 13:35:00,243.64,243.65,243.59,243.65,124424.0,213.9547,213.9635,213.9108,213.9635,124424.0
2017-06-26 13:40:00,243.65,243.65,243.54,243.56,235361.0,213.9635,213.9635,213.8669,213.8845,235361.0
2017-06-26 13:45:00,243.56,243.61,243.49,243.52,280505.0,213.8845,213.9284,213.823,213.8493,280505.0
2017-06-26 13:50:00,243.51,243.57,243.49,243.57,175212.0,213.8405,213.8932,213.823,213.8932,175212.0
2017-06-26 13:55:00,243.56,243.64,243.54,243.58,172833.0,213.8845,213.9547,213.8669,213.902,172833.0
2017-06-26 14:00:00,243.57,243.62,243.5,243.59,271355.0,213.8932,213.9371,213.8318,213.9108,271355.0
2017-06-26 14:05:00,243.59,243.61,243.5,243.53,205864.0,213.9108,213.9284,213.8318,213.8581,205864.0
2017-06-26 14:10:00,243.53,243.55,243.41,243.49,345708.0,213.8581,213.8757,213.7527,213.823,345708.0
2017-06-26 14:15:00,243.49,243.5,243.44,243.49,226788.0,213.823,213.8318,213.7791,213.823,226788.0
2017-06-26 14:20:00,243.48,243.5,243.39,243.39,245014.0,213.8142,213.8318,213.7352,213.7352,245014.0
2017-06-26 14:25:00,243.39,243.53,243.38,243.52,213625.0,213.7352,213.8581,213.7264,213.8493,213625.0
2017-06-26 14:30:00,243.52,243.57,243.43,243.55,370713.0,213.8493,213.8932,213.7703,213.8757,370713.0
2017-06-26 14:35:00,243.55,243.57,243.49,243.55,166637.0,213.8757,213.8932,213.823,213.8757,166637.0
2017-06-26 14:40:00,243.55,243.63,243.53,243.62,302457.0,213.8757,213.9459,213.8581,213.9371,302457.0
2017-06-26 14:45:00,243.62,243.63,243.55,243.59,237795.0,213.9371,213.9459,213.8757,213.9108,237795.0
2017-06-26 14:50:00,243.59,243.64,243.58,243.6,294827.0,213.9108,213.9547,213.902,213.9196,294827.0
2017-06-26 14:55:00,243.59,243.62,243.5,243.62,362383.0,213.9108,213.9371,213.8318,213.9371,362383.0
2017-06-26 15:00:00,243.62,243.62,243.42,243.59,519024.0,213.9371,213.9371,213.7615,213.9108,519024.0
2017-06-26 15:05:00,243.6,243.64,243.58,243.62,335994.0,213.9196,213.9547,213.902,213.9371,335994.0
2017-06-26 15:10:00,243.63,243.71,243.6,243.68,299954.0,213.9459,214.0162,213.9196,213.9898,299954.0
2017-06-26 15:15:00,243.69,243.7,243.57,243.62,282543.0,213.9986,214.0074,213.8932,213.9371,282543.0
2017-06-26 15:20:00,243.62,243.64,243.42,243.5,407346.0,213.9371,213.9547,213.7615,213.8318,407346.0
2017-06-26 15:25:00,243.49,243.54,243.45,243.52,310459.0,213.823,213.8669,213.7879,213.8493,310459.0
2017-06-26 15:30:00,243.51,243.56,243.46,243.53,264567.0,213.8405,213.8845,213.7966,213.8581,264567.0
2017-06-26 15:35:00,243.53,243.59,243.42,243.52,363690.0,213.8581,213.9108,213.7615,213.8493,363690.0
2017-06-26 15:40:00,243.52,243.52,243.34,243.43,565159.0,213.8493,213.8493,213.6913,213.7703,565159.0
2017-06-26 15:45:00,243.44,243.54,243.41,243.42,980564.0,213.7791,213.8669,213.7527,213.7615,980564.0
2017-06-26 15:50:00,243.42,243.52,243.34,243.36,1448173.0,213.7615,213.8493,213.6913,213.7088,1448173.0
2017-06-26 15:55:00,243.36,243.39,243.17,243.27,4135386.0,213.7088,213.7352,213.542,213.6298,4135386.0
2017-06-27 09:30:00,243.04,243.06,242.7,242.81,1555965.0,213.4278,213.4454,213.1292,213.2258,1555965.0
2017-06-27 09:35:00,242.79,242.87,242.65,242.66,980226.0,213.2083,213.2785,213.0853,213.0941,980226.0
2017-06-27 09:40:00,242.67,242.81,242.6,242.66,917806.0,213.1029,213.2258,213.0414,213.0941,917806.0
2017-06-27 09:45:00,242.67,242.82,242.6,242.75,751401.0,213.1029,213.2346,213.0414,213.1731,751401.0
2017-06-27 09:50:00,242.75,242.9,242.71,242.9,816147.0,213.1731,213.3049,213.138,213.3049,816147.0
2017-06-27 09:55:00,242.9,242.9,242.75,242.82,392114.0,213.3049,213.3049,213.1731,213.2346,392114.0
2017-06-27 10:00:00,242.82,242.97,242.78,242.96,823734.0,213.2346,213.3663,213.1995,213.3576,823734.0
2017-06-27 10:05:00,242.96,243.01,242.79,242.87,640967.0,213.3576,213.4015,213.2083,213.2785,640967.0
2017-06-27 10:10:00,242.88,242.95,242.83,242.92,524580.0,213.2873,213.3488,213.2434,213.3224,524580.0
2017-06-27 10:15:00,242.92,242.96,242.81,242.91,429606.0,213.3224,213.3576,213.2258,213.3136,429606.0
2017-06-27 10:20:00,242.91,243.11,242.9,242.98,918206.0,213.3136,213.4893,213.3049,213.3751,918206.0
2017-06-27 10:25:00,242.98,243.05,242.77,242.78,654025.0,213.3751,213.4366,213.1907,213.1995,654025.0
2017-06-27 10:30:00,242.78,242.98,242.78,242.97,325241.0,213.1995,213.3751,213.1995,213.3663,325241.0
2017-06-27 10:35:00,242.98,243.11,242.92,243.09,576098.0,213.3751,213.4893,213.3224,213.4717,576098.0
2017-06-27 10:40:00,243.09,243.3,243.09,243.28,1338942.0,213.4717,213.6561,213.4717,213.6386,1338942.0
2017-06-27 10:45:00,243.28,243.33,243.19,243.26,514408.0,213.6386,213.6825,213.5595,213.621,514408.0
2017-06-27 10:50:00,243.26,243.29,243.18,243.26,365358.0,213.621,213.6473,213.5508,213.621,365358.0
2017-06-27 10:55:00,243.26,243.28,243.19,243.23,341005.0,213.621,213.6386,213.5595,213.5947,341005.0
2017-06-27 11:00:00,243.22,243.35,243.2,243.34,469011.0,213.5859,213.7,213.5683,213.6913,469011.0
2017-06-27 11:05:00,243.35,243.38,243.24,243.28,368481.0,213.7,213.7264,213.6034,213.6386,368481.0
2017-06-27 11:10:00,243.29,243.31,243.2,243.22,350303.0,213.6473,213.6649,213.5683,213.5859,350303.0
2017-06-27 11:15:00,243.23,243.28,243.2,243.21,351518.0,213.5947,213.6386,213.5683,213.5771,351518.0
2017-06-27 11:20:00,243.21,243.3,243.15,243.15,477684.0,213.5771,213.6561,213.5244,213.5244,477684.0
2017-06-27 11:25:00,243.15,243.21,243.14,243.17,404545.0,213.5244,213.5771,213.5156,213.542,404545.0
2017-06-27 11:30:00,243.18,243.26,243.15,243.2,258747.0,213.5508,213.621,213.5244,213.5683,258747.0
2017-06-27 11:35:00,243.21,243.3,243.19,243.29,215523.0,213.5771,213.6561,213.5595,213.6473,215523.0
2017-06-27 11:40:00,243.29,243.34,243.28,243.29,223131.0,213.6473,213.6913,213.6386,213.6473,223131.0
2017-06-27 11:45:00,243.29,243.36,243.28,243.36,178116.0,213.6473,213.7088,213.6386,213.7088,178116.0
2017-06-27 11:50:00,243.35,243.36,243.14,243.15,413891.0,213.7,213.7088,213.5156,213.5244,413891.0
2017-06-27 11:55:00,243.16,243.26,243.15,243.21,348805.0,213.5332,213.621,213.5244,213.5771,348805.0
2017-06-27 12:00:00,243.21,243.25,243.14,243.21,386298.0,213.5771,213.6122,213.5156,213.5771,386298.0
2017-06-27 12:05:00,243.2,243.27,243.2,243.25,227849.0,213.5683,213.6298,213.5683,213.6122,227849.0
2017-06-27 12:10:00,243.26,243.27,243.22,243.24,219065.0,213.621,213.6298,213.5859,213.6034,219065.0
2017-06-27 12:15:00,243.24,243.24,243.07,243.08,260817.0,213.6034,213.6034,213.4542,213.4629,260817.0
2017-06-27 12:20:00,243.08,243.16,243.07,243.15,233754.0,213.4629,213.5332,213.4542,213.5244,233754.0
2017-06-27 12:25:00,243.16,243.19,243.08,243.1,230193.0,213.5332,213.5595,213.4629,213.4805,230193.0
2017-06-27 12:30:00,243.1,243.13,243.0,243.02,581036.0,213.4805,213.5068,213.3927,213.4102,581036.0
2017-06-27 12:35:00,243.02,243.02,242.8,242.82,701561.0,213.4102,213.4102,213.2171,213.2346,701561.0
2017-06-27 12:40:00,242.81,242.88,242.77,242.8,475449.0,213.2258,213.2873,213.1907,213.2171,475449.0
2017-06-27 12:45:00,242.79,242.86,242.78,242.82,356264.0,213.2083,213.2697,213.1995,213.2346,356264.0
2017-06-27 12:50:00,242.82,242.87,242.7,242.73,459934.0,213.2346,213.2785,213.1292,213.1556,459934.0
2017-06-27 12:55:00,242.73,242.79,242.68,242.76,448802.0,213.1556,213.2083,213.1117,213.1819,448802.0
2017-06-27 13:00:00,242.77,242.8,242.72,242.79,318344.0,213.1907,213.2171,213.1468,213.2083,318344.0
2017-06-27 13:05:00,242.79,242.79,242.57,242.59,522531.0,213.2083,213.2083,213.0151,213.0326,522531.0
2017-06-27 13:10:00,242.59,242.64,242.51,242.6,684393.0,213.0326,213.0765,212.9624,213.0414,684393.0
2017-06-27 13:15:00,242.6,242.74,242.54,242.73,408641.0,213.0414,213.1644,212.9887,213.1556,408641.0
2017-06-27 13:20:00,242.73,242.8,242.71,242.76,629737.0,213.1556,213.2171,213.138,213.1819,629737.0
2017-06-27 13:25:00,242.77,242.79,242.63,242.67,392820.0,213.1907,213.2083,213.0678,213.1029,392820.0
2017-06-27 13:30:00,242.67,242.72,242.52,242.59,410868.0,213.1029,213.1468,212.9712,213.0326,410868.0
2017-06-27 13:35:00,242.59,242.66,242.0,242.06,1893422.0,213.0326,213.0941,212.5145,212.5672,1893422.0
2017-06-27 13:40:00,242.06,242.21,241.99,242.0,1258142.0,212.5672,212.6989,212.5057,212.5145,1258142.0
2017-06-27 13:45:00,242.0,242.06,241.76,242.03,1797298.0,212.5145,212.5672,212.3038,212.5409,1797298.0
2017-06-27 13:50:00,242.04,242.19,242.01,242.16,1126669.0,212.5496,212.6814,212.5233,212.655,1126669.0
2017-06-27 13:55:00,242.16,242.24,242.04,242.13,734409.0,212.655,212.7253,212.5496,212.6287,734409.0
2017-06-27 14:00:00,242.14,242.18,241.93,241.97,736697.0,212.6375,212.6726,212.4531,212.4882,736697.0
2017-06-27 14:05:00,241.98,242.03,241.8,241.9,1169756.0,212.497,212.5409,212.3389,212.4267,1169756.0
2017-06-27 14:10:00,241.89,241.95,241.72,241.86,1030517.0,212.4179,212.4706,212.2686,212.3916,1030517.0
2017-06-27 14:15:00,241.88,242.12,241.76,242.1,1187339.0,212.4091,212.6199,212.3038,212.6023,1187339.0
2017-06-27 14:20:00,242.09,242.1,241.92,242.01,680544.0,212.5936,212.6023,212.4443,212.5233,680544.0
2017-06-27 14:25:00,242.02,242.34,242.0,242.27,1503977.0,212.5321,212.8131,212.5145,212.7516,1503977.0
2017-06-27 14:30:00,242.28,242.4,242.24,242.35,909580.0,212.7604,212.8658,212.7253,212.8219,909580.0
2017-06-27 14:35:00,242.36,242.36,242.18,242.21,703745.0,212.8307,212.8307,212.6726,212.6989,703745.0
2017-06-27 14:40:00,242.21,242.23,242.1,242.18,723572.0,212.6989,212.7165,212.6023,212.6726,723572.0
2017-06-27 14:45:00,242.18,242.35,242.18,242.24,584738.0,212.6726,212.8219,212.6726,212.7253,584738.0
2017-06-27 14:50:00,242.23,242.33,242.19,242.19,392065.0,212.7165,212.8043,212.6814,212.6814,392065.0
2017-06-27 14:55:00,242.2,242.26,242.13,242.16,488397.0,212.6902,212.7428,212.6287,212.655,488397.0
2017-06-27 15:00:00,242.16,242.25,242.1,242.22,414908.0,212.655,212.7341,212.6023,212.7077,414908.0
2017-06-27 15:05:00,242.21,242.21,241.9,242.0,895259.0,212.6989,212.6989,212.4267,212.5145,895259.0
2017-06-27 15:10:00,242.0,242.15,241.97,242.15,553033.0,212.5145,212.6462,212.4882,212.6462,553033.0
2017-06-27 15:15:00,242.14,242.2,242.0,242.07,763146.0,212.6375,212.6902,212.5145,212.576,763146.0
2017-06-27 15:20:00,242.08,242.13,242.0,242.01,671503.0,212.5848,212.6287,212.5145,212.5233,671503.0
2017-06-27 15:25:00,242.01,242.01,241.85,241.95,945354.0,212.5233,212.5233,212.3828,212.4706,945354.0
2017-06-27 15:30:00,241.95,241.99,241.76,241.76,945510.0,212.4706,212.5057,212.3038,212.3038,945510.0
2017-06-27 15:35:00,241.76,241.91,241.72,241.86,1504131.0,212.3038,212.4355,212.2686,212.3916,1504131.0
2017-06-27 15:40:00,241.86,241.87,241.68,241.82,1264843.0,212.3916,212.4004,212.2335,212.3565,1264843.0
2017-06-27 15:45:00,241.81,241.9,241.71,241.78,1958052.0,212.3477,212.4267,212.2599,212.3213,1958052.0
2017-06-27 15:50:00,241.77,241.78,241.4,241.5,3035509.0,212.3125,212.3213,211.9876,212.0754,3035509.0
2017-06-27 15:55:00,241.49,241.55,241.31,241.36,6112259.0,212.0667,212.1194,211.9086,211.9525,6112259.0
2017-06-28 09:30:00,242.5,242.7,242.5,242.64,1885622.0,212.9536,213.1292,212.9536,213.0765,1885622.0
2017-06-28 09:35:00,242.64,242.7,242.38,242.39,1341391.0,213.0765,213.1292,212.8482,212.857,1341391.0
2017-06-28 09:40:00,242.4,242.51,242.36,242.46,898579.0,212.8658,212.9624,212.8307,212.9185,898579.0
2017-06-28 09:45:00,242.46,242.52,242.31,242.41,659693.0,212.9185,212.9712,212.7868,212.8746,659693.0
2017-06-28 09:50:00,242.41,242.45,242.23,242.26,793015.0,212.8746,212.9097,212.7165,212.7428,793015.0
2017-06-28 09:55:00,242.26,242.39,242.26,242.34,836818.0,212.7428,212.857,212.7428,212.8131,836818.0
2017-06-28 10:00:00,242.33,242.57,242.3,242.56,1118460.0,212.8043,213.0151,212.778,213.0063,1118460.0
2017-06-28 10:05:00,242.56,242.88,242.53,242.78,1905948.0,213.0063,213.2873,212.9799,213.1995,1905948.0
2017-06-28 10:10:00,242.78,242.79,242.65,242.67,899051.0,213.1995,213.2083,213.0853,213.1029,899051.0
2017-06-28 10:15:00,242.69,242.84,242.68,242.78,798706.0,213.1205,213.2522,213.1117,213.1995,798706.0
2017-06-28 10:20:00,242.79,242.86,242.67,242.7,627010.0,213.2083,213.2697,213.1029,213.1292,627010.0
2017-06-28 10:25:00,242.7,242.75,242.57,242.59,601356.0,213.1292,213.1731,213.0151,213.0326,601356.0
2017-06-28 10:30:00,242.59,242.94,242.59,242.94,1545842.0,213.0326,213.34,213.0326,213.34,1545842.0
2017-06-28 10:35:00,242.94,242.98,242.81,242.82,661770.0,213.34,213.3751,213.2258,213.2346,661770.0
2017-06-28 10:40:00,242.83,243.22,242.81,243.21,1026628.0,213.2434,213.5859,213.2258,213.5771,1026628.0
2017-06-28 10:45:00,243.21,243.22,243.09,243.1,627620.0,213.5771,213.5859,213.4717,213.4805,627620.0
2017-06-28 10:50:00,243.11,243.29,243.1,243.27,661452.0,213.4893,213.6473,213.4805,213.6298,661452.0
2017-06-28 10:55:00,243.26,243.26,243.11,243.13,563581.0,213.621,213.621,213.4893,213.5068,563581.0
2017-06-28 11:00:00,243.13,243.24,243.09,243.21,874959.0,213.5068,213.6034,213.4717,213.5771,874959.0
2017-06-28 11:05:00,243.2,243.21,243.05,243.09,623069.0,213.5683,213.5771,213.4366,213.4717,623069.0
2017-06-28 11:10:00,243.09,243.2,243.07,243.19,308977.0,213.4717,213.5683,213.4542,213.5595,308977.0
2017-06-28 11:15:00,243.18,243.23,243.1,243.14,447728.0,213.5508,213.5947,213.4805,213.5156,447728.0
2017-06-28 11:20:00,243.13,243.22,243.09,243.2,386891.0,213.5068,213.5859,213.4717,213.5683,386891.0
2017-06-28 11:25:00,243.21,243.22,243.11,243.13,377707.0,213.5771,213.5859,213.4893,213.5068,377707.0
2017-06-28 11:30:00,243.14,243.18,243.09,243.09,258139.0,213.5156,213.5508,213.4717,213.4717,258139.0
2017-06-28 11:35:00,243.1,243.25,243.09,243.24,479886.0,213.4805,213.6122,213.4717,213.6034,479886.0
2017-06-28 11:40:00,243.24,243.26,243.16,243.17,438323.0,213.6034,213.621,213.5332,213.542,438323.0
2017-06-28 11:45:00,243.18,243.26,243.16,243.24,283391.0,213.5508,213.621,213.5332,213.6034,283391.0
2017-06-28 11:50:00,243.23,243.48,243.23,243.45,1114333.0,213.5947,213.8142,213.5947,213.7879,1114333.0
2017-06-28 11:55:00,243.45,243.46,243.3,243.3,498526.0,213.7879,213.7966,213.6561,213.6561,498526.0
2017-06-28 12:00:00,243.3,243.34,243.25,243.29,532281.0,213.6561,213.6913,213.6122,213.6473,532281.0
2017-06-28 12:05:00,243.29,243.34,243.27,243.31,330467.0,213.6473,213.6913,213.6298,213.6649,330467.0
2017-06-28 12:10:00,243.31,243.4,243.29,243.38,471890.0,213.6649,213.7439,213.6473,213.7264,471890.0
2017-06-28 12:15:00,243.38,243.42,243.28,243.36,566309.0,213.7264,213.7615,213.6386,213.7088,566309.0
2017-06-28 12:20:00,243.37,243.39,243.27,243.27,433090.0,213.7176,213.7352,213.6298,213.6298,433090.0
2017-06-28 12:25:00,243.28,243.31,243.23,243.29,319717.0,213.6386,213.6649,213.5947,213.6473,319717.0
2017-06-28 12:30:00,243.29,243.32,243.24,243.3,230558.0,213.6473,213.6737,213.6034,213.6561,230558.0
2017-06-28 12:35:00,243.3,243.44,243.27,243.43,361350.0,213.6561,213.7791,213.6298,213.7703,361350.0
2017-06-28 12:40:00,243.43,243.46,243.4,243.46,291468.0,213.7703,213.7966,213.7439,213.7966,291468.0
2017-06-28 12:45:00,243.45,243.56,243.45,243.51,739772.0,213.7879,213.8845,213.7879,213.8405,739772.0
2017-06-28 12:50:00,243.51,243.53,243.45,243.48,358460.0,213.8405,213.8581,213.7879,213.8142,358460.0
2017-06-28 12:55:00,243.48,243.52,243.46,243.5,248091.0,213.8142,213.8493,213.7966,213.8318,248091.0
2017-06-28 13:00:00,243.51,243.62,243.46,243.48,530279.0,213.8405,213.9371,213.7966,213.8142,530279.0
2017-06-28 13:05:00,243.48,243.52,243.47,243.47,379432.0,213.8142,213.8493,213.8054,213.8054,379432.0
2017-06-28 13:10:00,243.47,243.51,243.44,243.47,218120.0,213.8054,213.8405,213.7791,213.8054,218120.0
2017-06-28 13:15:00,243.48,243.57,243.48,243.56,210458.0,213.8142,213.8932,213.8142,213.8845,210458.0
2017-06-28 13:20:00,243.56,243.62,243.55,243.62,419648.0,213.8845,213.9371,213.8757,213.9371,419648.0
2017-06-28 13:25:00,243.62,243.65,243.6,243.65,263965.0,213.9371,213.9635,213.9196,213.9635,263965.0
2017-06-28 13:30:00,243.65,243.68,243.57,243.58,241959.0,213.9635,213.9898,213.8932,213.902,241959.0
2017-06-28 13:35:00,243.57,243.71,243.55,243.67,603527.0,213.8932,214.0162,213.8757,213.981,603527.0
2017-06-28 13:40:00,243.67,243.67,243.6,243.65,284740.0,213.981,213.981,213.9196,213.9635,284740.0
2017-06-28 13:45:00,243.65,243.7,243.57,243.65,624409.0,213.9635,214.0074,213.8932,213.9635,624409.0
2017-06-28 13:50:00,243.65,243.69,243.59,243.69,241707.0,213.9635,213.9986,213.9108,213.9986,241707.0
2017-06-28 13:55:00,243.68,243.69,243.57,243.59,377055.0,213.9898,213.9986,213.8932,213.9108,377055.0
2017-06-28 14:00:00,243.59,243.65,243.5,243.51,510484.0,213.9108,213.9635,213.8318,213.8405,510484.0
2017-06-28 14:05:00,243.51,243.62,243.5,243.6,599280.0,213.8405,213.9371,213.8318,213.9196,599280.0
2017-06-28 14:10:00,243.61,243.62,243.52,243.54,339318.0,213.9284,213.9371,213.8493,213.8669,339318.0
2017-06-28 14:15:00,243.55,243.61,243.54,243.58,370574.0,213.8757,213.9284,213.8669,213.902,370574.0
2017-06-28 14:20:00,243.58,243.59,243.47,243.49,604398.0,213.902,213.9108,213.8054,213.823,604398.0
2017-06-28 14:25:00,243.5,243.53,243.35,243.38,682733.0,213.8318,213.8581,213.7,213.7264,682733.0
2017-06-28 14:30:00,243.39,243.46,243.35,243.43,542326.0,213.7352,213.7966,213.7,213.7703,542326.0
2017-06-28 14:35:00,243.43,243.47,243.38,243.46,227219.0,213.7703,213.8054,213.7264,213.7966,227219.0
2017-06-28 14:40:00,243.47,243.51,243.43,243.49,282255.0,213.8054,213.8405,213.7703,213.823,282255.0
2017-06-28 14:45:00,243.48,243.53,243.46,243.52,318632.0,213.8142,213.8581,213.7966,213.8493,318632.0
2017-06-28 14:50:00,243.52,243.53,243.44,243.46,206261.0,213.8493,213.8581,213.7791,213.7966,206261.0
2017-06-28 14:55:00,243.46,243.51,243.45,243.49,283509.0,213.7966,213.8405,213.7879,213.823,283509.0
2017-06-28 15:00:00,243.49,243.57,243.45,243.56,670946.0,213.823,213.8932,213.7879,213.8845,670946.0
2017-06-28 15:05:00,243.56,243.64,243.55,243.59,646928.0,213.8845,213.9547,213.8757,213.9108,646928.0
2017-06-28 15:10:00,243.59,243.6,243.52,243.53,497640.0,213.9108,213.9196,213.8493,213.8581,497640.0
2017-06-28 15:15:00,243.52,243.6,243.52,243.59,555026.0,213.8493,213.9196,213.8493,213.9108,555026.0
2017-06-28 15:20:00,243.58,243.59,243.5,243.55,456357.0,213.902,213.9108,213.8318,213.8757,456357.0
2017-06-28 15:25:00,243.55,243.67,243.5,243.64,757540.0,213.8757,213.981,213.8318,213.9547,757540.0
2017-06-28 15:30:00,243.65,243.72,243.57,243.59,892336.0,213.9635,214.025,213.8932,213.9108,892336.0
2017-06-28 15:35:00,243.59,243.61,243.52,243.53,683405.0,213.9108,213.9284,213.8493,213.8581,683405.0
2017-06-28 15:40:00,243.53,243.58,243.49,243.49,689290.0,213.8581,213.902,213.823,213.823,689290.0
2017-06-28 15:45:00,243.49,243.53,243.46,243.51,1001032.0,213.823,213.8581,213.7966,213.8405,1001032.0
2017-06-28 15:50:00,243.5,243.63,243.5,243.62,1460897.0,213.8318,213.9459,213.8318,213.9371,1460897.0
2017-06-28 15:55:00,243.63,243.63,243.33,243.46,3975771.0,213.9459,213.9459,213.6825,213.7966,3975771.0
2017-06-29 09:30:00,243.66,243.72,243.26,243.31,2005241.0,213.9723,214.025,213.621,213.6649,2005241.0
2017-06-29 09:35:00,243.32,243.38,243.23,243.34,1162312.0,213.6737,213.7264,213.5947,213.6913,1162312.0
2017-06-29 09:40:00,243.35,243.37,242.88,242.9,1673164.0,213.7,213.7176,213.2873,213.3049,1673164.0
2017-06-29 09:45:00,242.89,243.03,242.77,243.02,1500048.0,213.2961,213.419,213.1907,213.4102,1500048.0
2017-06-29 09:50:00,243.03,243.14,242.93,242.94,1048166.0,213.419,213.5156,213.3312,213.34,1048166.0
2017-06-29 09:55:00,242.94,243.06,242.9,242.92,600779.0,213.34,213.4454,213.3049,213.3224,600779.0
2017-06-29 10:00:00,242.93,243.02,242.76,242.76,983419.0,213.3312,213.4102,213.1819,213.1819,983419.0
2017-06-29 10:05:00,242.75,242.84,242.6,242.82,1233671.0,213.1731,213.2522,213.0414,213.2346,1233671.0
2017-06-29 10:10:00,242.82,242.83,242.49,242.53,1201900.0,213.2346,213.2434,212.9448,212.9799,1201900.0
2017-06-29 10:15:00,242.52,242.62,242.33,242.54,1466124.0,212.9712,213.059,212.8043,212.9887,1466124.0
2017-06-29 10:20:00,242.53,242.65,242.45,242.48,687727.0,212.9799,213.0853,212.9097,212.936,687727.0
2017-06-29 10:25:00,242.48,242.76,242.3,242.71,1297910.0,212.936,213.1819,212.778,213.138,1297910.0
2017-06-29 10:30:00,242.71,242.72,242.53,242.61,719047.0,213.138,213.1468,212.9799,213.0502,719047.0
2017-06-29 10:35:00,242.62,242.69,242.51,242.67,725402.0,213.059,213.1205,212.9624,213.1029,725402.0
2017-06-29 10:40:00,242.66,242.89,242.57,242.88,966964.0,213.0941,213.2961,213.0151,213.2873,966964.0
2017-06-29 10:45:00,242.88,243.03,242.83,242.95,833679.0,213.2873,213.419,213.2434,213.3488,833679.0
2017-06-29 10:50:00,242.95,242.95,242.71,242.74,413791.0,213.3488,213.3488,213.138,213.1644,413791.0
2017-06-29 10:55:00,242.73,242.74,242.63,242.65,296609.0,213.1556,213.1644,213.0678,213.0853,296609.0
2017-06-29 11:00:00,242.66,242.71,242.53,242.64,440614.0,213.0941,213.138,212.9799,213.0765,440614.0
2017-06-29 11:05:00,242.64,242.67,242.36,242.41,868363.0,213.0765,213.1029,212.8307,212.8746,868363.0
2017-06-29 11:10:00,242.4,242.4,242.07,242.21,1257350.0,212.8658,212.8658,212.576,212.6989,1257350.0
2017-06-29 11:15:00,242.2,242.24,242.05,242.11,728500.0,212.6902,212.7253,212.5584,212.6111,728500.0
2017-06-29 11:20:00,242.1,242.19,241.92,242.03,923049.0,212.6023,212.6814,212.4443,212.5409,923049.0
2017-06-29 11:25:00,242.01,242.07,241.76,241.9,1108818.0,212.5233,212.576,212.3038,212.4267,1108818.0
2017-06-29 11:30:00,241.9,241.9,241.31,241.78,2132713.0,212.4267,212.4267,211.9086,212.3213,2132713.0
2017-06-29 11:35:00,241.77,241.91,241.7,241.71,1505077.0,212.3125,212.4355,212.2511,212.2599,1505077.0
2017-06-29 11:40:00,241.72,241.79,241.43,241.77,971787.0,212.2686,212.3301,212.014,212.3125,971787.0
2017-06-29 11:45:00,241.77,241.89,241.73,241.77,1251628.0,212.3125,212.4179,212.2774,212.3125,1251628.0
2017-06-29 11:50:00,241.76,241.76,241.54,241.55,561165.0,212.3038,212.3038,212.1106,212.1194,561165.0
2017-06-29 11:55:00,241.54,241.57,241.31,241.36,1049536.0,212.1106,212.1369,211.9086,211.9525,1049536.0
2017-06-29 12:00:00,241.36,241.59,241.09,241.43,1867068.0,211.9525,212.1545,211.7154,212.014,1867068.0
2017-06-29 12:05:00,241.44,241.65,241.39,241.63,863418.0,212.0228,212.2072,211.9788,212.1896,863418.0
2017-06-29 12:10:00,241.63,241.79,241.61,241.64,1000901.0,212.1896,212.3301,212.172,212.1984,1000901.0
2017-06-29 12:15:00,241.64,241.66,241.48,241.58,660017.0,212.1984,212.2159,212.0579,212.1457,660017.0
2017-06-29 12:20:00,241.58,241.61,241.44,241.57,670906.0,212.1457,212.172,212.0228,212.1369,670906.0
2017-06-29 12:25:00,241.58,241.58,241.32,241.45,672071.0,212.1457,212.1457,211.9174,212.0315,672071.0
2017-06-29 12:30:00,241.45,241.56,241.26,241.29,756209.0,212.0315,212.1281,211.8647,211.891,756209.0
2017-06-29 12:35:00,241.29,241.53,241.27,241.32,589767.0,211.891,212.1018,211.8735,211.9174,589767.0
2017-06-29 12:40:00,241.33,241.45,241.23,241.43,803862.0,211.9262,212.0315,211.8383,212.014,803862.0
2017-06-29 12:45:00,241.44,241.49,241.21,241.23,1117010.0,212.0228,212.0667,211.8208,211.8383,1117010.0
2017-06-29 12:50:00,241.22,241.35,241.14,241.27,786637.0,211.8296,211.9437,211.7593,211.8735,786637.0
2017-06-29 12:55:00,241.26,241.27,240.98,241.04,1278574.0,211.8647,211.8735,211.6188,211.6715,1278574.0
2017-06-29 13:00:00,241.04,241.29,241.0,241.19,764582.0,211.6715,211.891,211.6364,211.8032,764582.0
2017-06-29 13:05:00,241.2,241.2,240.8,240.95,1337423.0,211.812,211.812,211.4607,211.5925,1337423.0
2017-06-29 13:10:00,240.94,240.96,240.55,240.65,1356680.0,211.5837,211.6012,211.2412,211.329,1356680.0
2017-06-29 13:15:00,240.66,240.78,240.61,240.69,919894.0,211.3378,211.4432,211.2939,211.3641,919894.0
2017-06-29 13:20:00,240.7,240.72,240.41,240.43,1757074.0,211.3729,211.3905,211.1183,211.1358,1757074.0
2017-06-29 13:25:00,240.43,240.44,239.95,240.13,1953427.0,211.1358,211.1446,210.7143,210.8724,1953427.0
2017-06-29 13:30:00,240.13,240.88,240.12,240.85,2771639.0,210.8724,211.531,210.8636,211.5046,2771639.0
2017-06-29 13:35:00,240.84,240.88,240.55,240.79,1573420.0,211.4959,211.531,211.2412,211.452,1573420.0
2017-06-29 13:40:00,240.8,240.92,240.66,240.69,1375522.0,211.4607,211.5661,211.3378,211.3641,1375522.0
2017-06-29 13:45:00,240.7,240.92,240.65,240.81,1007826.0,211.3729,211.5661,211.329,211.4695,1007826.0
2017-06-29 13:50:00,240.82,240.91,240.72,240.89,1122702.0,211.4783,211.5573,211.3905,211.5398,1122702.0
2017-06-29 13:55:00,240.9,241.02,240.77,240.87,1234701.0,211.5485,211.6539,211.4344,211.5222,1234701.0
2017-06-29 14:00:00,240.86,240.87,240.58,240.72,975697.0,211.5134,211.5222,211.2675,211.3905,975697.0
2017-06-29 14:05:00,240.73,241.11,240.72,240.98,1631256.0,211.3993,211.733,211.3905,211.6188,1631256.0
2017-06-29 14:10:00,240.98,241.19,240.93,241.18,902028.0,211.6188,211.8032,211.5749,211.7944,902028.0
2017-06-29 14:15:00,241.18,241.31,241.02,241.15,1309677.0,211.7944,211.9086,211.6539,211.7681,1309677.0
2017-06-29 14:20:00,241.15,241.31,241.12,241.25,703385.0,211.7681,211.9086,211.7417,211.8559,703385.0
2017-06-29 14:25:00,241.25,241.51,241.25,241.48,1086361.0,211.8559,212.0842,211.8559,212.0579,1086361.0
2017-06-29 14:30:00,241.48,241.51,241.28,241.36,598956.0,212.0579,212.0842,211.8822,211.9525,598956.0
2017-06-29 14:35:00,241.35,241.42,241.25,241.41,590297.0,211.9437,212.0052,211.8559,211.9964,590297.0
2017-06-29 14:40:00,241.41,241.6,241.35,241.45,866003.0,211.9964,212.1633,211.9437,212.0315,866003.0
2017-06-29 14:45:00,241.45,241.47,241.24,241.27,745085.0,212.0315,212.0491,211.8471,211.8735,745085.0
2017-06-29 14:50:00,241.26,241.46,241.18,241.44,685233.0,211.8647,212.0403,211.7944,212.0228,685233.0
2017-06-29 14:55:00,241.45,241.49,241.31,241.42,827784.0,212.0315,212.0667,211.9086,212.0052,827784.0
2017-06-29 15:00:00,241.43,241.76,241.41,241.65,1072419.0,212.014,212.3038,211.9964,212.2072,1072419.0
2017-06-29 15:05:00,241.64,241.74,241.59,241.59,706032.0,212.1984,212.2862,212.1545,212.1545,706032.0
2017-06-29 15:10:00,241.6,241.61,241.4,241.48,882946.0,212.1633,212.172,211.9876,212.0579,882946.0
2017-06-29 15:15:00,241.48,241.9,241.47,241.86,1404871.0,212.0579,212.4267,212.0491,212.3916,1404871.0
2017-06-29 15:20:00,241.87,241.9,241.67,241.69,781814.0,212.4004,212.4267,212.2247,212.2423,781814.0
2017-06-29 15:25:00,241.68,241.69,241.33,241.49,1060709.0,212.2335,212.2423,211.9262,212.0667,1060709.0
2017-06-29 15:30:00,241.5,241.92,241.49,241.88,975644.0,212.0754,212.4443,212.0667,212.4091,975644.0
2017-06-29 15:35:00,241.89,241.98,241.75,241.94,790726.0,212.4179,212.497,212.295,212.4618,790726.0
2017-06-29 15:40:00,241.93,241.93,241.6,241.62,1201114.0,212.4531,212.4531,212.1633,212.1808,1201114.0
2017-06-29 15:45:00,241.62,241.68,241.44,241.45,1414335.0,212.1808,212.2335,212.0228,212.0315,1414335.0
2017-06-29 15:50:00,241.44,241.63,241.42,241.54,1538683.0,212.0228,212.1896,212.0052,212.1106,1538683.0
2017-06-29 15:55:00,241.54,241.59,241.35,241.39,5192661.0,212.1106,212.1545,211.9437,211.9788,5192661.0
2017-06-30 09:30:00,242.26,242.48,242.25,242.29,2435741.0,212.7428,212.936,212.7341,212.7692,2435741.0
2017-06-30 09:35:00,242.29,242.43,242.19,242.4,1035383.0,212.7692,212.8921,212.6814,212.8658,1035383.0
2017-06-30 09:40:00,242.41,242.42,242.2,242.37,1066146.0,212.8746,212.8834,212.6902,212.8394,1066146.0
2017-06-30 09:45:00,242.37,242.54,242.33,242.5,1342372.0,212.8394,212.9887,212.8043,212.9536,1342372.0
2017-06-30 09:50:00,242.5,242.55,242.24,242.25,668361.0,212.9536,212.9975,212.7253,212.7341,668361.0
2017-06-30 09:55:00,242.25,242.32,242.06,242.1,1363603.0,212.7341,212.7955,212.5672,212.6023,1363603.0
2017-06-30 10:00:00,242.09,242.14,241.82,241.82,1340646.0,212.5936,212.6375,212.3565,212.3565,1340646.0
2017-06-30 10:05:00,241.83,241.97,241.76,241.89,1046805.0,212.3652,212.4882,212.3038,212.4179,1046805.0
2017-06-30 10:10:00,241.88,241.89,241.66,241.7,865143.0,212.4091,212.4179,212.2159,212.2511,865143.0
2017-06-30 10:15:00,241.7,241.85,241.57,241.77,970476.0,212.2511,212.3828,212.1369,212.3125,970476.0
2017-06-30 10:20:00,241.76,242.0,241.75,241.96,516254.0,212.3038,212.5145,212.295,212.4794,516254.0
2017-06-30 10:25:00,241.97,242.0,241.88,241.92,490957.0,212.4882,212.5145,212.4091,212.4443,490957.0
2017-06-30 10:30:00,241.92,242.02,241.88,241.96,571069.0,212.4443,212.5321,212.4091,212.4794,571069.0
2017-06-30 10:35:00,241.96,242.01,241.76,241.77,572422.0,212.4794,212.5233,212.3038,212.3125,572422.0
2017-06-30 10:40:00,241.77,241.89,241.76,241.86,526453.0,212.3125,212.4179,212.3038,212.3916,526453.0
2017-06-30 10:45:00,241.86,241.9,241.63,241.64,528974.0,212.3916,212.4267,212.1896,212.1984,528974.0
2017-06-30 10:50:00,241.66,241.74,241.58,241.72,654184.0,212.2159,212.2862,212.1457,212.2686,654184.0
2017-06-30 10:55:00,241.71,241.92,241.7,241.89,537068.0,212.2599,212.4443,212.2511,212.4179,537068.0
2017-06-30 11:00:00,241.89,241.95,241.87,241.91,285804.0,212.4179,212.4706,212.4004,212.4355,285804.0
2017-06-30 11:05:00,241.92,242.0,241.86,242.0,176126.0,212.4443,212.5145,212.3916,212.5145,176126.0
2017-06-30 11:10:00,242.0,242.0,241.85,241.9,525442.0,212.5145,212.5145,212.3828,212.4267,525442.0
2017-06-30 11:15:00,241.9,241.95,241.76,241.78,358421.0,212.4267,212.4706,212.3038,212.3213,358421.0
2017-06-30 11:20:00,241.79,241.91,241.78,241.89,252584.0,212.3301,212.4355,212.3213,212.4179,252584.0
2017-06-30 11:25:00,241.89,241.94,241.63,241.7,570388.0,212.4179,212.4618,212.1896,212.2511,570388.0
2017-06-30 11:30:00,241.7,241.75,241.58,241.73,667251.0,212.2511,212.295,212.1457,212.2774,667251.0
2017-06-30 11:35:00,241.73,241.86,241.73,241.85,441138.0,212.2774,212.3916,212.2774,212.3828,441138.0
2017-06-30 11:40:00,241.86,241.93,241.77,241.86,504298.0,212.3916,212.4531,212.3125,212.3916,504298.0
2017-06-30 11:45:00,241.87,241.95,241.82,241.94,431248.0,212.4004,212.4706,212.3565,212.4618,431248.0
2017-06-30 11:50:00,241.95,242.07,241.93,242.06,467527.0,212.4706,212.576,212.4531,212.5672,467527.0
2017-06-30 11:55:00,242.07,242.15,242.06,242.06,415313.0,212.576,212.6462,212.5672,212.5672,415313.0
2017-06-30 12:00:00,242.07,242.08,241.99,242.05,313964.0,212.576,212.5848,212.5057,212.5584,313964.0
2017-06-30 12:05:00,242.05,242.11,242.0,242.1,340281.0,212.5584,212.6111,212.5145,212.6023,340281.0
2017-06-30 12:10:00,242.1,242.16,242.04,242.08,358898.0,212.6023,212.655,212.5496,212.5848,358898.0
2017-06-30 12:15:00,242.09,242.1,242.0,242.07,384703.0,212.5936,212.6023,212.5145,212.576,384703.0
2017-06-30 12:20:00,242.07,242.09,241.97,242.07,361351.0,212.576,212.5936,212.4882,212.576,361351.0
2017-06-30 12:25:00,242.06,242.08,241.99,242.03,322388.0,212.5672,212.5848,212.5057,212.5409,322388.0
2017-06-30 12:30:00,242.03,242.11,241.99,242.04,261481.0,212.5409,212.6111,212.5057,212.5496,261481.0
2017-06-30 12:35:00,242.04,242.1,241.99,242.0,199402.0,212.5496,212.6023,212.5057,212.5145,199402.0
2017-06-30 12:40:00,242.01,242.07,241.97,242.03,214821.0,212.5233,212.576,212.4882,212.5409,214821.0
2017-06-30 12:45:00,242.04,242.05,241.84,241.87,434927.0,212.5496,212.5584,212.374,212.4004,434927.0
2017-06-30 12:50:00,241.87,241.94,241.84,241.9,317641.0,212.4004,212.4618,212.374,212.4267,317641.0
2017-06-30 12:55:00,241.9,241.95,241.84,241.94,218429.0,212.4267,212.4706,212.374,212.4618,218429.0
2017-06-30 13:00:00,241.95,242.03,241.93,242.03,230868.0,212.4706,212.5409,212.4531,212.5409,230868.0
2017-06-30 13:05:00,242.03,242.07,241.99,242.06,258343.0,212.5409,212.576,212.5057,212.5672,258343.0
2017-06-30 13:10:00,242.06,242.11,242.04,242.09,291038.0,212.5672,212.6111,212.5496,212.5936,291038.0
2017-06-30 13:15:00,242.09,242.1,242.03,242.09,138310.0,212.5936,212.6023,212.5409,212.5936,138310.0
2017-06-30 13:20:00,242.09,242.12,242.03,242.05,279341.0,212.5936,212.6199,212.5409,212.5584,279341.0
2017-06-30 13:25:00,242.06,242.18,242.03,242.17,230611.0,212.5672,212.6726,212.5409,212.6638,230611.0
2017-06-30 13:30:00,242.17,242.19,242.04,242.06,311353.0,212.6638,212.6814,212.5496,212.5672,311353.0
2017-06-30 13:35:00,242.07,242.19,242.05,242.17,304352.0,212.576,212.6814,212.5584,212.6638,304352.0
2017-06-30 13:40:00,242.16,242.18,242.12,242.12,200849.0,212.655,212.6726,212.6199,212.6199,200849.0
2017-06-30 13:45:00,242.13,242.2,242.12,242.2,139541.0,212.6287,212.6902,212.6199,212.6902,139541.0
2017-06-30 13:50:00,242.19,242.2,242.07,242.08,375482.0,212.6814,212.6902,212.576,212.5848,375482.0
2017-06-30 13:55:00,242.08,242.18,242.07,242.11,381101.0,212.5848,212.6726,212.576,212.6111,381101.0
2017-06-30 14:00:00,242.09,242.12,242.02,242.08,495693.0,212.5936,212.6199,212.5321,212.5848,495693.0
2017-06-30 14:05:00,242.08,242.2,242.06,242.18,310604.0,212.5848,212.6902,212.5672,212.6726,310604.0
2017-06-30 14:10:00,242.17,242.28,242.15,242.27,424576.0,212.6638,212.7604,212.6462,212.7516,424576.0
2017-06-30 14:15:00,242.27,242.27,242.18,242.25,286045.0,212.7516,212.7516,212.6726,212.7341,286045.0
2017-06-30 14:20:00,242.25,242.31,242.22,242.31,429741.0,212.7341,212.7868,212.7077,212.7868,429741.0
2017-06-30 14:25:00,242.31,242.36,242.27,242.3,543046.0,212.7868,212.8307,212.7516,212.778,543046.0
2017-06-30 14:30:00,242.29,242.35,242.28,242.34,503215.0,212.7692,212.8219,212.7604,212.8131,503215.0
2017-06-30 14:35:00,242.33,242.4,242.33,242.34,509765.0,212.8043,212.8658,212.8043,212.8131,509765.0
2017-06-30 14:40:00,242.34,242.36,242.27,242.36,390957.0,212.8131,212.8307,212.7516,212.8307,390957.0
2017-06-30 14:45:00,242.35,242.47,242.34,242.45,838071.0,212.8219,212.9273,212.8131,212.9097,838071.0
2017-06-30 14:50:00,242.44,242.53,242.42,242.5,668452.0,212.9009,212.9799,212.8834,212.9536,668452.0
2017-06-30 14:55:00,242.5,242.55,242.47,242.5,751853.0,212.9536,212.9975,212.9273,212.9536,751853.0
2017-06-30 15:00:00,242.5,242.54,242.44,242.47,545159.0,212.9536,212.9887,212.9009,212.9273,545159.0
2017-06-30 15:05:00,242.47,242.51,242.44,242.47,332750.0,212.9273,212.9624,212.9009,212.9273,332750.0
2017-06-30 15:10:00,242.48,242.48,242.34,242.37,616662.0,212.936,212.936,212.8131,212.8394,616662.0
2017-06-30 15:15:00,242.36,242.4,242.32,242.4,596527.0,212.8307,212.8658,212.7955,212.8658,596527.0
2017-06-30 15:20:00,242.4,242.52,242.37,242.5,495846.0,212.8658,212.9712,212.8394,212.9536,495846.0
2017-06-30 15:25:00,242.5,242.54,242.44,242.48,495500.0,212.9536,212.9887,212.9009,212.936,495500.0
2017-06-30 15:30:00,242.49,242.5,242.28,242.33,736114.0,212.9448,212.9536,212.7604,212.8043,736114.0
2017-06-30 15:35:00,242.32,242.37,242.29,242.34,621531.0,212.7955,212.8394,212.7692,212.8131,621531.0
2017-06-30 15:40:00,242.33,242.49,242.33,242.48,1161501.0,212.8043,212.9448,212.8043,212.936,1161501.0
2017-06-30 15:45:00,242.49,242.71,242.48,242.63,1793908.0,212.9448,213.138,212.936,213.0678,1793908.0
2017-06-30 15:50:00,242.63,242.64,242.38,242.38,2004164.0,213.0678,213.0765,212.8482,212.8482,2004164.0
2017-06-30 15:55:00,242.38,242.39,241.73,241.77,6298657.0,212.8482,212.857,212.2774,212.3125,6298657.0
2017-07-03 09:30:00,242.91,243.12,242.88,243.03,1606218.0,213.3136,213.4981,213.2873,213.419,1606218.0
2017-07-03 09:35:00,243.02,243.04,242.9,243.01,709431.0,213.4102,213.4278,213.3049,213.4015,709431.0
2017-07-03 09:40:00,243.01,243.1,242.98,243.0,998375.0,213.4015,213.4805,213.3751,213.3927,998375.0
2017-07-03 09:45:00,242.99,243.18,242.99,243.15,1026044.0,213.3839,213.5508,213.3839,213.5244,1026044.0
2017-07-03 09:50:00,243.15,243.16,243.04,243.12,563280.0,213.5244,213.5332,213.4278,213.4981,563280.0
2017-07-03 09:55:00,243.12,243.15,243.05,243.05,431178.0,213.4981,213.5244,213.4366,213.4366,431178.0
2017-07-03 10:00:00,243.13,243.28,243.05,243.12,748123.0,213.5068,213.6386,213.4366,213.4981,748123.0
2017-07-03 10:05:00,243.11,243.27,243.07,243.26,865657.0,213.4893,213.6298,213.4542,213.621,865657.0
2017-07-03 10:10:00,243.26,243.38,243.18,243.33,522086.0,213.621,213.7264,213.5508,213.6825,522086.0
2017-07-03 10:15:00,243.33,243.38,243.19,243.21,514628.0,213.6825,213.7264,213.5595,213.5771,514628.0
2017-07-03 10:20:00,243.22,243.26,243.06,243.1,554378.0,213.5859,213.621,213.4454,213.4805,554378.0
2017-07-03 10:25:00,243.1,243.1,242.94,243.02,791516.0,213.4805,213.4805,213.34,213.4102,791516.0
2017-07-03 10:30:00,243.01,243.15,243.01,243.09,300375.0,213.4015,213.5244,213.4015,213.4717,300375.0
2017-07-03 10:35:00,243.09,243.14,243.04,243.14,287343.0,213.4717,213.5156,213.4278,213.5156,287343.0
2017-07-03 10:40:00,243.14,243.21,243.1,243.18,252140.0,213.5156,213.5771,213.4805,213.5508,252140.0
2017-07-03 10:45:00,243.19,243.3,243.16,243.3,483219.0,213.5595,213.6561,213.5332,213.6561,483219.0
2017-07-03 10:50:00,243.28,243.33,243.21,243.24,709412.0,213.6386,213.6825,213.5771,213.6034,709412.0
2017-07-03 10:55:00,243.24,243.3,243.18,243.2,567989.0,213.6034,213.6561,213.5508,213.5683,567989.0
2017-07-03 11:00:00,243.2,243.25,243.12,243.2,579546.0,213.5683,213.6122,213.4981,213.5683,579546.0
2017-07-03 11:05:00,243.2,243.26,242.99,243.12,594626.0,213.5683,213.621,213.3839,213.4981,594626.0
2017-07-03 11:10:00,243.13,243.19,243.05,243.17,420074.0,213.5068,213.5595,213.4366,213.542,420074.0
2017-07-03 11:15:00,243.16,243.23,243.07,243.07,333327.0,213.5332,213.5947,213.4542,213.4542,333327.0
2017-07-03 11:20:00,243.06,243.18,243.02,243.12,477085.0,213.4454,213.5508,213.4102,213.4981,477085.0
2017-07-03 11:25:00,243.13,243.18,243.08,243.15,343539.0,213.5068,213.5508,213.4629,213.5244,343539.0
2017-07-03 11:30:00,243.15,243.23,243.11,243.18,286912.0,213.5244,213.5947,213.4893,213.5508,286912.0
2017-07-03 11:35:00,243.17,243.18,243.04,243.13,273325.0,213.542,213.5508,213.4278,213.5068,273325.0
2017-07-03 11:40:00,243.13,243.18,243.09,243.12,251958.0,213.5068,213.5508,213.4717,213.4981,251958.0
2017-07-03 11:45:00,243.12,243.19,243.11,243.18,300840.0,213.4981,213.5595,213.4893,213.5508,300840.0
2017-07-03 11:50:00,243.18,243.18,243.05,243.15,491999.0,213.5508,213.5508,213.4366,213.5244,491999.0
2017-07-03 11:55:00,243.15,243.17,243.08,243.12,195157.0,213.5244,213.542,213.4629,213.4981,195157.0
2017-07-03 12:00:00,243.13,243.14,242.95,242.98,506239.0,213.5068,213.5156,213.3488,213.3751,506239.0
2017-07-03 12:05:00,242.97,242.98,242.61,242.67,1231901.0,213.3663,213.3751,213.0502,213.1029,1231901.0
2017-07-03 12:10:00,242.66,242.67,242.51,242.52,626417.0,213.0941,213.1029,212.9624,212.9712,626417.0
2017-07-03 12:15:00,242.53,242.64,242.41,242.57,1197364.0,212.9799,213.0765,212.8746,213.0151,1197364.0
2017-07-03 12:20:00,242.56,242.65,242.5,242.59,513158.0,213.0063,213.0853,212.9536,213.0326,513158.0
2017-07-03 12:25:00,242.58,242.71,242.58,242.69,289344.0,213.0239,213.138,213.0239,213.1205,289344.0
2017-07-03 12:30:00,242.69,242.7,242.56,242.59,423480.0,213.1205,213.1292,213.0063,213.0326,423480.0
2017-07-03 12:35:00,242.59,242.66,242.5,242.59,1045953.0,213.0326,213.0941,212.9536,213.0326,1045953.0
2017-07-03 12:40:00,242.6,242.68,242.57,242.62,431552.0,213.0414,213.1117,213.0151,213.059,431552.0
2017-07-03 12:45:00,242.62,242.68,242.59,242.61,551452.0,213.059,213.1117,213.0326,213.0502,551452.0
2017-07-03 12:50:00,242.6,242.83,242.6,242.75,1227660.0,213.0414,213.2434,213.0414,213.1731,1227660.0
2017-07-03 12:55:00,242.75,242.75,242.29,242.3,2747893.0,213.1731,213.1731,212.7692,212.778,2747893.0
2017-07-05 09:30:00,242.62,242.71,242.46,242.56,1335476.0,213.059,213.138,212.9185,213.0063,1335476.0
2017-07-05 09:35:00,242.56,242.6,242.33,242.36,1095232.0,213.0063,213.0414,212.8043,212.8307,1095232.0
2017-07-05 09:40:00,242.36,242.42,242.17,242.25,771099.0,212.8307,212.8834,212.6638,212.7341,771099.0
2017-07-05 09:45:00,242.26,242.32,242.05,242.21,1155438.0,212.7428,212.7955,212.5584,212.6989,1155438.0
2017-07-05 09:50:00,242.22,242.29,242.16,242.18,1033574.0,212.7077,212.7692,212.655,212.6726,1033574.0
2017-07-05 09:55:00,242.19,242.22,242.05,242.21,1407921.0,212.6814,212.7077,212.5584,212.6989,1407921.0
2017-07-05 10:00:00,242.21,242.22,241.82,241.82,1336646.0,212.6989,212.7077,212.3565,212.3565,1336646.0
2017-07-05 10:05:00,241.83,241.95,241.75,241.89,730212.0,212.3652,212.4706,212.295,212.4179,730212.0
2017-07-05 10:10:00,241.89,242.05,241.8,241.82,556261.0,212.4179,212.5584,212.3389,212.3565,556261.0
2017-07-05 10:15:00,241.82,241.87,241.7,241.8,877510.0,212.3565,212.4004,212.2511,212.3389,877510.0
2017-07-05 10:20:00,241.8,241.91,241.75,241.87,1310560.0,212.3389,212.4355,212.295,212.4004,1310560.0
2017-07-05 10:25:00,241.87,241.97,241.75,241.96,770745.0,212.4004,212.4882,212.295,212.4794,770745.0
2017-07-05 10:30:00,241.97,242.14,241.88,242.13,499913.0,212.4882,212.6375,212.4091,212.6287,499913.0
2017-07-05 10:35:00,242.14,242.21,242.1,242.18,626876.0,212.6375,212.6989,212.6023,212.6726,626876.0
2017-07-05 10:40:00,242.19,242.45,242.17,242.42,743385.0,212.6814,212.9097,212.6638,212.8834,743385.0
2017-07-05 10:45:00,242.42,242.49,242.27,242.34,872604.0,212.8834,212.9448,212.7516,212.8131,872604.0
2017-07-05 10:50:00,242.34,242.49,242.28,242.47,597429.0,212.8131,212.9448,212.7604,212.9273,597429.0
2017-07-05 10:55:00,242.48,242.5,242.42,242.46,530603.0,212.936,212.9536,212.8834,212.9185,530603.0
2017-07-05 11:00:00,242.47,242.64,242.44,242.51,607840.0,212.9273,213.0765,212.9009,212.9624,607840.0
2017-07-05 11:05:00,242.51,242.59,242.46,242.57,359118.0,212.9624,213.0326,212.9185,213.0151,359118.0
2017-07-05 11:10:00,242.56,242.66,242.54,242.66,379008.0,213.0063,213.0941,212.9887,213.0941,379008.0
2017-07-05 11:15:00,242.65,242.68,242.59,242.61,292170.0,213.0853,213.1117,213.0326,213.0502,292170.0
2017-07-05 11:20:00,242.61,242.64,242.48,242.53,531940.0,213.0502,213.0765,212.936,212.9799,531940.0
2017-07-05 11:25:00,242.53,242.74,242.52,242.64,403680.0,212.9799,213.1644,212.9712,213.0765,403680.0
2017-07-05 11:30:00,242.64,242.64,242.44,242.5,555328.0,213.0765,213.0765,212.9009,212.9536,555328.0
2017-07-05 11:35:00,242.51,242.56,242.45,242.55,327302.0,212.9624,213.0063,212.9097,212.9975,327302.0
2017-07-05 11:40:00,242.54,242.56,242.43,242.45,295757.0,212.9887,213.0063,212.8921,212.9097,295757.0
2017-07-05 11:45:00,242.45,242.5,242.4,242.42,414184.0,212.9097,212.9536,212.8658,212.8834,414184.0
2017-07-05 11:50:00,242.43,242.53,242.42,242.53,232102.0,212.8921,212.9799,212.8834,212.9799,232102.0
2017-07-05 11:55:00,242.54,242.54,242.43,242.43,186185.0,212.9887,212.9887,212.8921,212.8921,186185.0
2017-07-05 12:00:00,242.43,242.47,242.38,242.46,290500.0,212.8921,212.9273,212.8482,212.9185,290500.0
2017-07-05 12:05:00,242.46,242.5,242.39,242.4,277485.0,212.9185,212.9536,212.857,212.8658,277485.0
2017-07-05 12:10:00,242.4,242.48,242.39,242.46,235458.0,212.8658,212.936,212.857,212.9185,235458.0
2017-07-05 12:15:00,242.46,242.6,242.45,242.59,396971.0,212.9185,213.0414,212.9097,213.0326,396971.0
2017-07-05 12:20:00,242.59,242.66,242.53,242.56,428012.0,213.0326,213.0941,212.9799,213.0063,428012.0
2017-07-05 12:25:00,242.57,242.6,242.54,242.56,110283.0,213.0151,213.0414,212.9887,213.0063,110283.0
2017-07-05 12:30:00,242.57,242.62,242.55,242.55,212020.0,213.0151,213.059,212.9975,212.9975,212020.0
2017-07-05 12:35:00,242.55,242.72,242.54,242.66,298141.0,212.9975,213.1468,212.9887,213.0941,298141.0
2017-07-05 12:40:00,242.66,242.72,242.63,242.67,281352.0,213.0941,213.1468,213.0678,213.1029,281352.0
2017-07-05 12:45:00,242.66,242.73,242.61,242.66,186792.0,213.0941,213.1556,213.0502,213.0941,186792.0
2017-07-05 12:50:00,242.66,242.73,242.65,242.68,288560.0,213.0941,213.1556,213.0853,213.1117,288560.0
2017-07-05 12:55:00,242.68,242.72,242.66,242.69,203587.0,213.1117,213.1468,213.0941,213.1205,203587.0
2017-07-05 13:00:00,242.69,242.79,242.66,242.71,228730.0,213.1205,213.2083,213.0941,213.138,228730.0
2017-07-05 13:05:00,242.71,242.76,242.69,242.73,182876.0,213.138,213.1819,213.1205,213.1556,182876.0
2017-07-05 13:10:00,242.74,242.77,242.69,242.69,182510.0,213.1644,213.1907,213.1205,213.1205,182510.0
2017-07-05 13:15:00,242.69,242.82,242.68,242.75,239029.0,213.1205,213.2346,213.1117,213.1731,239029.0
2017-07-05 13:20:00,242.76,242.88,242.75,242.84,245401.0,213.1819,213.2873,213.1731,213.2522,245401.0
2017-07-05 13:25:00,242.84,242.85,242.76,242.77,200750.0,213.2522,213.261,213.1819,213.1907,200750.0
2017-07-05 13:30:00,242.78,242.83,242.75,242.82,274054.0,213.1995,213.2434,213.1731,213.2346,274054.0
2017-07-05 13:35:00,242.83,242.84,242.78,242.8,152188.0,213.2434,213.2522,213.1995,213.2171,152188.0
2017-07-05 13:40:00,242.8,242.82,242.69,242.72,229849.0,213.2171,213.2346,213.1205,213.1468,229849.0
2017-07-05 13:45:00,242.71,242.76,242.67,242.69,262925.0,213.138,213.1819,213.1029,213.1205,262925.0
2017-07-05 13:50:00,242.69,242.72,242.64,242.67,334140.0,213.1205,213.1468,213.0765,213.1029,334140.0
2017-07-05 13:55:00,242.68,242.7,242.61,242.65,258448.0,213.1117,213.1292,213.0502,213.0853,258448.0
2017-07-05 14:00:00,242.65,242.81,242.65,242.73,595029.0,213.0853,213.2258,213.0853,213.1556,595029.0
2017-07-05 14:05:00,242.74,242.87,242.44,242.55,836661.0,213.1644,213.2785,212.9009,212.9975,836661.0
2017-07-05 14:10:00,242.55,242.74,242.5,242.68,517929.0,212.9975,213.1644,212.9536,213.1117,517929.0
2017-07-05 14:15:00,242.68,242.81,242.65,242.7,221293.0,213.1117,213.2258,213.0853,213.1292,221293.0
2017-07-05 14:20:00,242.69,242.84,242.68,242.83,190842.0,213.1205,213.2522,213.1117,213.2434,190842.0
2017-07-05 14:25:00,242.84,242.91,242.82,242.89,277219.0,213.2522,213.3136,213.2346,213.2961,277219.0
2017-07-05 14:30:00,242.87,242.97,242.83,242.87,283090.0,213.2785,213.3663,213.2434,213.2785,283090.0
2017-07-05 14:35:00,242.86,242.97,242.85,242.96,399219.0,213.2697,213.3663,213.261,213.3576,399219.0
2017-07-05 14:40:00,242.96,243.01,242.85,242.89,399953.0,213.3576,213.4015,213.261,213.2961,399953.0
2017-07-05 14:45:00,242.9,242.95,242.69,242.72,644776.0,213.3049,213.3488,213.1205,213.1468,644776.0
2017-07-05 14:50:00,242.72,242.82,242.69,242.73,412852.0,213.1468,213.2346,213.1205,213.1556,412852.0
2017-07-05 14:55:00,242.73,242.75,242.57,242.61,411525.0,213.1556,213.1731,213.0151,213.0502,411525.0
2017-07-05 15:00:00,242.61,242.69,242.44,242.5,473150.0,213.0502,213.1205,212.9009,212.9536,473150.0
2017-07-05 15:05:00,242.49,242.66,242.47,242.6,372792.0,212.9448,213.0941,212.9273,213.0414,372792.0
2017-07-05 15:10:00,242.6,242.64,242.57,242.63,285927.0,213.0414,213.0765,213.0151,213.0678,285927.0
2017-07-05 15:15:00,242.64,242.72,242.62,242.71,214219.0,213.0765,213.1468,213.059,213.138,214219.0
2017-07-05 15:20:00,242.71,242.76,242.63,242.66,476445.0,213.138,213.1819,213.0678,213.0941,476445.0
2017-07-05 15:25:00,242.66,242.79,242.65,242.74,325990.0,213.0941,213.2083,213.0853,213.1644,325990.0
2017-07-05 15:30:00,242.74,242.82,242.71,242.81,595851.0,213.1644,213.2346,213.138,213.2258,595851.0
2017-07-05 15:35:00,242.81,242.84,242.72,242.79,351219.0,213.2258,213.2522,213.1468,213.2083,351219.0
2017-07-05 15:40:00,242.79,242.94,242.78,242.92,918630.0,213.2083,213.34,213.1995,213.3224,918630.0
2017-07-05 15:45:00,242.91,242.93,242.8,242.84,1260591.0,213.3136,213.3312,213.2171,213.2522,1260591.0
2017-07-05 15:50:00,242.83,242.87,242.75,242.76,930220.0,213.2434,213.2785,213.1731,213.1819,930220.0
2017-07-05 15:55:00,242.77,242.91,242.72,242.77,2837121.0,213.1907,213.3136,213.1468,213.1907,2837121.0
2017-07-06 09:30:00,241.88,241.98,241.77,241.94,1219570.0,212.4091,212.497,212.3125,212.4618,1219570.0
2017-07-06 09:35:00,241.94,242.03,241.52,241.57,1321216.0,212.4618,212.5409,212.093,212.1369,1321216.0
2017-07-06 09:40:00,241.58,241.63,241.41,241.6,1414024.0,212.1457,212.1896,211.9964,212.1633,1414024.0
2017-07-06 09:45:00,241.6,241.61,241.23,241.32,1348216.0,212.1633,212.172,211.8383,211.9174,1348216.0
2017-07-06 09:50:00,241.32,241.61,241.26,241.49,1005508.0,211.9174,212.172,211.8647,212.0667,1005508.0
2017-07-06 09:55:00,241.51,241.52,241.23,241.3,621588.0,212.0842,212.093,211.8383,211.8998,621588.0
2017-07-06 10:00:00,241.3,241.49,241.12,241.17,1438198.0,211.8998,212.0667,211.7417,211.7857,1438198.0
2017-07-06 10:05:00,241.17,241.18,240.84,241.04,1528920.0,211.7857,211.7944,211.4959,211.6715,1528920.0
2017-07-06 10:10:00,241.04,241.34,241.01,241.33,1276956.0,211.6715,211.9349,211.6451,211.9262,1276956.0
2017-07-06 10:15:00,241.33,241.34,241.19,241.31,780114.0,211.9262,211.9349,211.8032,211.9086,780114.0
2017-07-06 10:20:00,241.31,241.33,241.16,241.18,889428.0,211.9086,211.9262,211.7769,211.7944,889428.0
2017-07-06 10:25:00,241.18,241.29,241.03,241.19,733474.0,211.7944,211.891,211.6627,211.8032,733474.0
2017-07-06 10:30:00,241.19,241.2,241.03,241.13,577800.0,211.8032,211.812,211.6627,211.7505,577800.0
2017-07-06 10:35:00,241.13,241.29,241.02,241.28,512888.0,211.7505,211.891,211.6539,211.8822,512888.0
2017-07-06 10:40:00,241.28,241.39,241.24,241.27,668387.0,211.8822,211.9788,211.8471,211.8735,668387.0
2017-07-06 10:45:00,241.26,241.34,241.18,241.24,581768.0,211.8647,211.9349,211.7944,211.8471,581768.0
2017-07-06 10:50:00,241.24,241.29,241.18,241.23,465132.0,211.8471,211.891,211.7944,211.8383,465132.0
2017-07-06 10:55:00,241.23,241.25,241.14,241.24,264422.0,211.8383,211.8559,211.7593,211.8471,264422.0
2017-07-06 11:00:00,241.24,241.56,241.23,241.56,1160907.0,211.8471,212.1281,211.8383,212.1281,1160907.0
2017-07-06 11:05:00,241.56,241.67,241.54,241.58,736884.0,212.1281,212.2247,212.1106,212.1457,736884.0
2017-07-06 11:10:00,241.58,241.59,241.38,241.38,444538.0,212.1457,212.1545,211.9701,211.9701,444538.0
2017-07-06 11:15:00,241.38,241.41,241.26,241.33,478000.0,211.9701,211.9964,211.8647,211.9262,478000.0
2017-07-06 11:20:00,241.33,241.38,241.28,241.32,207173.0,211.9262,211.9701,211.8822,211.9174,207173.0
2017-07-06 11:25:00,241.33,241.53,241.32,241.51,369766.0,211.9262,212.1018,211.9174,212.0842,369766.0
2017-07-06 11:30:00,241.51,241.65,241.48,241.61,378021.0,212.0842,212.2072,212.0579,212.172,378021.0
2017-07-06 11:35:00,241.61,241.74,241.6,241.71,511698.0,212.172,212.2862,212.1633,212.2599,511698.0
2017-07-06 11:40:00,241.7,241.75,241.63,241.68,228598.0,212.2511,212.295,212.1896,212.2335,228598.0
2017-07-06 11:45:00,241.67,241.71,241.61,241.61,209412.0,212.2247,212.2599,212.172,212.172,209412.0
2017-07-06 11:50:00,241.62,241.75,241.58,241.65,468840.0,212.1808,212.295,212.1457,212.2072,468840.0
2017-07-06 11:55:00,241.65,241.72,241.58,241.72,345182.0,212.2072,212.2686,212.1457,212.2686,345182.0
2017-07-06 12:00:00,241.71,241.8,241.7,241.75,440505.0,212.2599,212.3389,212.2511,212.295,440505.0
2017-07-06 12:05:00,241.75,241.8,241.68,241.71,157229.0,212.295,212.3389,212.2335,212.2599,157229.0
2017-07-06 12:10:00,241.7,241.71,241.52,241.56,246707.0,212.2511,212.2599,212.093,212.1281,246707.0
2017-07-06 12:15:00,241.55,241.64,241.53,241.58,190001.0,212.1194,212.1984,212.1018,212.1457,190001.0
2017-07-06 12:20:00,241.58,241.63,241.54,241.59,117478.0,212.1457,212.1896,212.1106,212.1545,117478.0
2017-07-06 12:25:00,241.59,241.6,241.38,241.43,288394.0,212.1545,212.1633,211.9701,212.014,288394.0
2017-07-06 12:30:00,241.42,241.55,241.39,241.53,480114.0,212.0052,212.1194,211.9788,212.1018,480114.0
2017-07-06 12:35:00,241.52,241.71,241.51,241.67,476673.0,212.093,212.2599,212.0842,212.2247,476673.0
2017-07-06 12:40:00,241.67,241.75,241.62,241.74,327283.0,212.2247,212.295,212.1808,212.2862,327283.0
2017-07-06 12:45:00,241.74,241.77,241.68,241.74,304683.0,212.2862,212.3125,212.2335,212.2862,304683.0
2017-07-06 12:50:00,241.74,241.75,241.59,241.6,143051.0,212.2862,212.295,212.1545,212.1633,143051.0
2017-07-06 12:55:00,241.6,241.69,241.57,241.66,149533.0,212.1633,212.2423,212.1369,212.2159,149533.0
2017-07-06 13:00:00,241.65,241.71,241.64,241.68,146321.0,212.2072,212.2599,212.1984,212.2335,146321.0
2017-07-06 13:05:00,241.67,241.76,241.64,241.66,274419.0,212.2247,212.3038,212.1984,212.2159,274419.0
2017-07-06 13:10:00,241.67,241.72,241.6,241.72,341425.0,212.2247,212.2686,212.1633,212.2686,341425.0
2017-07-06 13:15:00,241.72,241.95,241.71,241.9,495096.0,212.2686,212.4706,212.2599,212.4267,495096.0
2017-07-06 13:20:00,241.89,241.91,241.86,241.9,412580.0,212.4179,212.4355,212.3916,212.4267,412580.0
2017-07-06 13:25:00,241.89,241.9,241.83,241.85,226425.0,212.4179,212.4267,212.3652,212.3828,226425.0
2017-07-06 13:30:00,241.85,241.86,241.68,241.73,404472.0,212.3828,212.3916,212.2335,212.2774,404472.0
2017-07-06 13:35:00,241.72,241.73,241.58,241.59,315888.0,212.2686,212.2774,212.1457,212.1545,315888.0
2017-07-06 13:40:00,241.59,241.59,241.32,241.35,599127.0,212.1545,212.1545,211.9174,211.9437,599127.0
2017-07-06 13:45:00,241.35,241.44,241.32,241.43,317624.0,211.9437,212.0228,211.9174,212.014,317624.0
2017-07-06 13:50:00,241.43,241.45,241.34,241.41,427358.0,212.014,212.0315,211.9349,211.9964,427358.0
2017-07-06 13:55:00,241.41,241.42,241.3,241.38,338998.0,211.9964,212.0052,211.8998,211.9701,338998.0
2017-07-06 14:00:00,241.38,241.38,241.24,241.34,447303.0,211.9701,211.9701,211.8471,211.9349,447303.0
2017-07-06 14:05:00,241.34,241.34,241.18,241.27,367290.0,211.9349,211.9349,211.7944,211.8735,367290.0
2017-07-06 14:10:00,241.27,241.28,241.09,241.09,417988.0,211.8735,211.8822,211.7154,211.7154,417988.0
2017-07-06 14:15:00,241.09,241.15,240.95,241.05,1028295.0,211.7154,211.7681,211.5925,211.6803,1028295.0
2017-07-06 14:20:00,241.04,241.15,241.04,241.09,421395.0,211.6715,211.7681,211.6715,211.7154,421395.0
2017-07-06 14:25:00,241.07,241.16,241.06,241.15,228606.0,211.6978,211.7769,211.6891,211.7681,228606.0
2017-07-06 14:30:00,241.15,241.15,240.97,241.12,480081.0,211.7681,211.7681,211.61,211.7417,480081.0
2017-07-06 14:35:00,241.12,241.14,240.92,240.99,512678.0,211.7417,211.7593,211.5661,211.6276,512678.0
2017-07-06 14:40:00,240.99,241.04,240.85,241.0,814669.0,211.6276,211.6715,211.5046,211.6364,814669.0
2017-07-06 14:45:00,241.0,241.04,240.87,241.03,585604.0,211.6364,211.6715,211.5222,211.6627,585604.0
2017-07-06 14:50:00,241.03,241.08,240.91,241.07,786474.0,211.6627,211.7066,211.5573,211.6978,786474.0
2017-07-06 14:55:00,241.07,241.14,241.05,241.11,546142.0,211.6978,211.7593,211.6803,211.733,546142.0
2017-07-06 15:00:00,241.11,241.13,241.03,241.06,332962.0,211.733,211.7505,211.6627,211.6891,332962.0
2017-07-06 15:05:00,241.07,241.11,240.9,241.04,534012.0,211.6978,211.733,211.5485,211.6715,534012.0
2017-07-06 15:10:00,241.04,241.05,240.78,240.81,733774.0,211.6715,211.6803,211.4432,211.4695,733774.0
2017-07-06 15:15:00,240.81,240.98,240.78,240.96,822879.0,211.4695,211.6188,211.4432,211.6012,822879.0
2017-07-06 15:20:00,240.95,240.96,240.75,240.87,655521.0,211.5925,211.6012,211.4168,211.5222,655521.0
2017-07-06 15:25:00,240.87,240.87,240.62,240.63,945391.0,211.5222,211.5222,211.3027,211.3114,945391.0
2017-07-06 15:30:00,240.63,240.66,240.47,240.61,1236181.0,211.3114,211.3378,211.1709,211.2939,1236181.0
2017-07-06 15:35:00,240.61,240.62,240.42,240.55,1143449.0,211.2939,211.3027,211.127,211.2412,1143449.0
2017-07-06 15:40:00,240.55,240.56,240.34,240.4,1461134.0,211.2412,211.25,211.0568,211.1095,1461134.0
2017-07-06 15:45:00,240.4,240.65,240.38,240.63,1744315.0,211.1095,211.329,211.0919,211.3114,1744315.0
2017-07-06 15:50:00,240.62,240.72,240.53,240.69,1795033.0,211.3027,211.3905,211.2236,211.3641,1795033.0
2017-07-06 15:55:00,240.69,240.71,240.56,240.58,4540873.0,211.3641,211.3817,211.25,211.2675,4540873.0
2017-07-07 09:30:00,241.21,241.3,241.13,241.25,990764.0,211.8208,211.8998,211.7505,211.8559,990764.0
2017-07-07 09:35:00,241.24,241.36,241.11,241.32,963842.0,211.8471,211.9525,211.733,211.9174,963842.0
2017-07-07 09:40:00,241.33,241.37,241.12,241.18,796755.0,211.9262,211.9613,211.7417,211.7944,796755.0
2017-07-07 09:45:00,241.18,241.25,241.02,241.24,820007.0,211.7944,211.8559,211.6539,211.8471,820007.0
2017-07-07 09:50:00,241.24,241.46,241.24,241.43,791020.0,211.8471,212.0403,211.8471,212.014,791020.0
2017-07-07 09:55:00,241.42,241.56,241.37,241.49,576185.0,212.0052,212.1281,211.9613,212.0667,576185.0
2017-07-07 10:00:00,241.48,241.51,241.34,241.37,533154.0,212.0579,212.0842,211.9349,211.9613,533154.0
2017-07-07 10:05:00,241.37,241.4,241.24,241.26,341365.0,211.9613,211.9876,211.8471,211.8647,341365.0
2017-07-07 10:10:00,241.25,241.42,241.22,241.4,392657.0,211.8559,212.0052,211.8296,211.9876,392657.0
2017-07-07 10:15:00,241.39,241.4,241.16,241.18,370459.0,211.9788,211.9876,211.7769,211.7944,370459.0
2017-07-07 10:20:00,241.17,241.26,241.05,241.12,610331.0,211.7857,211.8647,211.6803,211.7417,610331.0
2017-07-07 10:25:00,241.14,241.38,241.12,241.37,507680.0,211.7593,211.9701,211.7417,211.9613,507680.0
2017-07-07 10:30:00,241.37,241.51,241.36,241.42,475414.0,211.9613,212.0842,211.9525,212.0052,475414.0
2017-07-07 10:35:00,241.41,241.45,241.34,241.35,401381.0,211.9964,212.0315,211.9349,211.9437,401381.0
2017-07-07 10:40:00,241.35,241.58,241.32,241.43,525112.0,211.9437,212.1457,211.9174,212.014,525112.0
2017-07-07 10:45:00,241.43,241.48,241.37,241.42,266904.0,212.014,212.0579,211.9613,212.0052,266904.0
2017-07-07 10:50:00,241.41,241.44,241.31,241.32,292684.0,211.9964,212.0228,211.9086,211.9174,292684.0
2017-07-07 10:55:00,241.32,241.39,241.27,241.31,230220.0,211.9174,211.9788,211.8735,211.9086,230220.0
2017-07-07 11:00:00,241.31,241.36,241.23,241.35,421640.0,211.9086,211.9525,211.8383,211.9437,421640.0
2017-07-07 11:05:00,241.34,241.42,241.3,241.39,346223.0,211.9349,212.0052,211.8998,211.9788,346223.0
2017-07-07 11:10:00,241.39,241.5,241.37,241.43,253146.0,211.9788,212.0754,211.9613,212.014,253146.0
2017-07-07 11:15:00,241.44,241.5,241.32,241.45,392437.0,212.0228,212.0754,211.9174,212.0315,392437.0
2017-07-07 11:20:00,241.44,241.57,241.42,241.55,337675.0,212.0228,212.1369,212.0052,212.1194,337675.0
2017-07-07 11:25:00,241.54,241.79,241.51,241.71,1166558.0,212.1106,212.3301,212.0842,212.2599,1166558.0
2017-07-07 11:30:00,241.72,241.84,241.7,241.84,700009.0,212.2686,212.374,212.2511,212.374,700009.0
2017-07-07 11:35:00,241.84,241.99,241.83,241.91,818319.0,212.374,212.5057,212.3652,212.4355,818319.0
2017-07-07 11:40:00,241.91,242.04,241.89,241.93,521188.0,212.4355,212.5496,212.4179,212.4531,521188.0
2017-07-07 11:45:00,241.93,241.97,241.86,241.89,574371.0,212.4531,212.4882,212.3916,212.4179,574371.0
2017-07-07 11:50:00,241.9,241.98,241.89,241.94,258996.0,212.4267,212.497,212.4179,212.4618,258996.0
2017-07-07 11:55:00,241.94,241.99,241.89,241.94,235027.0,212.4618,212.5057,212.4179,212.4618,235027.0
2017-07-07 12:00:00,241.94,242.0,241.94,241.99,286758.0,212.4618,212.5145,212.4618,212.5057,286758.0
2017-07-07 12:05:00,241.98,242.05,241.93,241.94,354671.0,212.497,212.5584,212.4531,212.4618,354671.0
2017-07-07 12:10:00,241.94,242.19,241.92,242.18,365941.0,212.4618,212.6814,212.4443,212.6726,365941.0
2017-07-07 12:15:00,242.18,242.21,242.07,242.11,497277.0,212.6726,212.6989,212.576,212.6111,497277.0
2017-07-07 12:20:00,242.1,242.16,242.09,242.15,224746.0,212.6023,212.655,212.5936,212.6462,224746.0
2017-07-07 12:25:00,242.15,242.19,242.09,242.11,394346.0,212.6462,212.6814,212.5936,212.6111,394346.0
2017-07-07 12:30:00,242.11,242.16,242.09,242.16,257921.0,212.6111,212.655,212.5936,212.655,257921.0
2017-07-07 12:35:00,242.16,242.17,242.09,242.09,203829.0,212.655,212.6638,212.5936,212.5936,203829.0
2017-07-07 12:40:00,242.09,242.15,242.08,242.11,467615.0,212.5936,212.6462,212.5848,212.6111,467615.0
2017-07-07 12:45:00,242.11,242.15,242.08,242.1,273301.0,212.6111,212.6462,212.5848,212.6023,273301.0
2017-07-07 12:50:00,242.1,242.2,242.09,242.17,201061.0,212.6023,212.6902,212.5936,212.6638,201061.0
2017-07-07 12:55:00,242.17,242.19,242.13,242.15,219285.0,212.6638,212.6814,212.6287,212.6462,219285.0
2017-07-07 13:00:00,242.14,242.23,242.13,242.14,360322.0,212.6375,212.7165,212.6287,212.6375,360322.0
2017-07-07 13:05:00,242.14,242.15,242.1,242.13,134832.0,212.6375,212.6462,212.6023,212.6287,134832.0
2017-07-07 13:10:00,242.12,242.14,242.08,242.11,172535.0,212.6199,212.6375,212.5848,212.6111,172535.0
2017-07-07 13:15:00,242.11,242.21,242.09,242.18,248420.0,212.6111,212.6989,212.5936,212.6726,248420.0
2017-07-07 13:20:00,242.17,242.21,242.14,242.18,132297.0,212.6638,212.6989,212.6375,212.6726,132297.0
2017-07-07 13:25:00,242.19,242.23,242.13,242.2,245593.0,212.6814,212.7165,212.6287,212.6902,245593.0
2017-07-07 13:30:00,242.2,242.28,242.19,242.2,179277.0,212.6902,212.7604,212.6814,212.6902,179277.0
2017-07-07 13:35:00,242.21,242.27,242.2,242.23,107044.0,212.6989,212.7516,212.6902,212.7165,107044.0
2017-07-07 13:40:00,242.23,242.28,242.21,242.25,98711.0,212.7165,212.7604,212.6989,212.7341,98711.0
2017-07-07 13:45:00,242.26,242.26,242.14,242.14,229294.0,212.7428,212.7428,212.6375,212.6375,229294.0
2017-07-07 13:50:00,242.14,242.17,242.1,242.13,205726.0,212.6375,212.6638,212.6023,212.6287,205726.0
2017-07-07 13:55:00,242.13,242.22,242.12,242.2,244693.0,212.6287,212.7077,212.6199,212.6902,244693.0
2017-07-07 14:00:00,242.2,242.23,242.14,242.15,240308.0,212.6902,212.7165,212.6375,212.6462,240308.0
2017-07-07 14:05:00,242.15,242.19,242.14,242.15,158617.0,212.6462,212.6814,212.6375,212.6462,158617.0
2017-07-07 14:10:00,242.16,242.22,242.15,242.22,338597.0,212.655,212.7077,212.6462,212.7077,338597.0
2017-07-07 14:15:00,242.21,242.27,242.15,242.16,384071.0,212.6989,212.7516,212.6462,212.655,384071.0
2017-07-07 14:20:00,242.17,242.19,242.11,242.13,190224.0,212.6638,212.6814,212.6111,212.6287,190224.0
2017-07-07 14:25:00,242.13,242.13,242.04,242.07,307099.0,212.6287,212.6287,212.5496,212.576,307099.0
2017-07-07 14:30:00,242.06,242.13,242.05,242.08,266610.0,212.5672,212.6287,212.5584,212.5848,266610.0
2017-07-07 14:35:00,242.07,242.11,242.02,242.05,356319.0,212.576,212.6111,212.5321,212.5584,356319.0
2017-07-07 14:40:00,242.04,242.14,242.04,242.1,267452.0,212.5496,212.6375,212.5496,212.6023,267452.0
2017-07-07 14:45:00,242.1,242.13,242.06,242.11,265733.0,212.6023,212.6287,212.5672,212.6111,265733.0
2017-07-07 14:50:00,242.1,242.14,242.1,242.11,239219.0,212.6023,212.6375,212.6023,212.6111,239219.0
2017-07-07 14:55:00,242.1,242.11,242.03,242.04,220388.0,212.6023,212.6111,212.5409,212.5496,220388.0
2017-07-07 15:00:00,242.04,242.08,241.95,241.95,300417.0,212.5496,212.5848,212.4706,212.4706,300417.0
2017-07-07 15:05:00,241.95,242.04,241.95,242.01,433930.0,212.4706,212.5496,212.4706,212.5233,433930.0
2017-07-07 15:10:00,242.0,242.02,241.94,241.98,336877.0,212.5145,212.5321,212.4618,212.497,336877.0
2017-07-07 15:15:00,241.98,242.11,241.97,242.07,625709.0,212.497,212.6111,212.4882,212.576,625709.0
2017-07-07 15:20:00,242.08,242.12,242.04,242.09,351963.0,212.5848,212.6199,212.5496,212.5936,351963.0
2017-07-07 15:25:00,242.1,242.13,242.02,242.11,338224.0,212.6023,212.6287,212.5321,212.6111,338224.0
2017-07-07 15:30:00,242.1,242.13,242.07,242.13,400900.0,212.6023,212.6287,212.576,212.6287,400900.0
2017-07-07 15:35:00,242.12,242.18,242.11,242.15,620371.0,212.6199,212.6726,212.6111,212.6462,620371.0
2017-07-07 15:40:00,242.14,242.24,242.13,242.21,877342.0,212.6375,212.7253,212.6287,212.6989,877342.0
2017-07-07 15:45:00,242.21,242.26,242.17,242.21,983657.0,212.6989,212.7428,212.6638,212.6989,983657.0
2017-07-07 15:50:00,242.2,242.25,242.14,242.18,1705678.0,212.6902,212.7341,212.6375,212.6726,1705678.0
2017-07-07 15:55:00,242.18,242.24,242.02,242.1,4606507.0,212.6726,212.7253,212.5321,212.6023,4606507.0
2017-07-10 09:30:00,241.95,242.11,241.76,242.05,1145584.0,212.4706,212.6111,212.3038,212.5584,1145584.0
2017-07-10 09:35:00,242.05,242.15,241.98,242.11,694562.0,212.5584,212.6462,212.497,212.6111,694562.0
2017-07-10 09:40:00,242.1,242.22,242.04,242.15,622243.0,212.6023,212.7077,212.5496,212.6462,622243.0
2017-07-10 09:45:00,242.14,242.16,242.04,242.12,405756.0,212.6375,212.655,212.5496,212.6199,405756.0
2017-07-10 09:50:00,242.12,242.16,241.86,241.89,583063.0,212.6199,212.655,212.3916,212.4179,583063.0
2017-07-10 09:55:00,241.88,241.99,241.8,241.85,386843.0,212.4091,212.5057,212.3389,212.3828,386843.0
2017-07-10 10:00:00,241.85,242.18,241.83,242.17,761514.0,212.3828,212.6726,212.3652,212.6638,761514.0
2017-07-10 10:05:00,242.18,242.18,242.07,242.12,510527.0,212.6726,212.6726,212.576,212.6199,510527.0
2017-07-10 10:10:00,242.12,242.17,242.05,242.05,336963.0,212.6199,212.6638,212.5584,212.5584,336963.0
2017-07-10 10:15:00,242.06,242.12,242.01,242.11,327403.0,212.5672,212.6199,212.5233,212.6111,327403.0
2017-07-10 10:20:00,242.11,242.25,242.1,242.22,713276.0,212.6111,212.7341,212.6023,212.7077,713276.0
2017-07-10 10:25:00,242.22,242.25,242.13,242.17,357316.0,212.7077,212.7341,212.6287,212.6638,357316.0
2017-07-10 10:30:00,242.17,242.29,242.14,242.17,481505.0,212.6638,212.7692,212.6375,212.6638,481505.0
2017-07-10 10:35:00,242.16,242.17,242.03,242.14,456734.0,212.655,212.6638,212.5409,212.6375,456734.0
2017-07-10 10:40:00,242.14,242.28,242.12,242.28,258405.0,212.6375,212.7604,212.6199,212.7604,258405.0
2017-07-10 10:45:00,242.28,242.3,242.22,242.26,228457.0,212.7604,212.778,212.7077,212.7428,228457.0
2017-07-10 10:50:00,242.26,242.43,242.24,242.4,392875.0,212.7428,212.8921,212.7253,212.8658,392875.0
2017-07-10 10:55:00,242.4,242.46,242.38,242.46,335246.0,212.8658,212.9185,212.8482,212.9185,335246.0
2017-07-10 11:00:00,242.45,242.51,242.37,242.39,677957.0,212.9097,212.9624,212.8394,212.857,677957.0
2017-07-10 11:05:00,242.4,242.57,242.39,242.54,352676.0,212.8658,213.0151,212.857,212.9887,352676.0
2017-07-10 11:10:00,242.54,242.56,242.47,242.54,283327.0,212.9887,213.0063,212.9273,212.9887,283327.0
2017-07-10 11:15:00,242.53,242.54,242.44,242.48,233157.0,212.9799,212.9887,212.9009,212.936,233157.0
2017-07-10 11:20:00,242.49,242.5,242.39,242.45,224870.0,212.9448,212.9536,212.857,212.9097,224870.0
2017-07-10 11:25:00,242.46,242.51,242.38,242.39,261125.0,212.9185,212.9624,212.8482,212.857,261125.0
2017-07-10 11:30:00,242.39,242.42,242.37,242.41,327928.0,212.857,212.8834,212.8394,212.8746,327928.0
2017-07-10 11:35:00,242.42,242.49,242.37,242.46,335912.0,212.8834,212.9448,212.8394,212.9185,335912.0
2017-07-10 11:40:00,242.47,242.5,242.41,242.46,160294.0,212.9273,212.9536,212.8746,212.9185,160294.0
2017-07-10 11:45:00,242.47,242.52,242.42,242.49,162309.0,212.9273,212.9712,212.8834,212.9448,162309.0
2017-07-10 11:50:00,242.49,242.52,242.45,242.48,267829.0,212.9448,212.9712,212.9097,212.936,267829.0
2017-07-10 11:55:00,242.48,242.55,242.45,242.54,195136.0,212.936,212.9975,212.9097,212.9887,195136.0
2017-07-10 12:00:00,242.54,242.61,242.51,242.6,432851.0,212.9887,213.0502,212.9624,213.0414,432851.0
2017-07-10 12:05:00,242.6,242.68,242.58,242.59,413766.0,213.0414,213.1117,213.0239,213.0326,413766.0
2017-07-10 12:10:00,242.59,242.66,242.57,242.6,228774.0,213.0326,213.0941,213.0151,213.0414,228774.0
2017-07-10 12:15:00,242.6,242.61,242.54,242.59,291737.0,213.0414,213.0502,212.9887,213.0326,291737.0
2017-07-10 12:20:00,242.6,242.63,242.58,242.62,253996.0,213.0414,213.0678,213.0239,213.059,253996.0
2017-07-10 12:25:00,242.62,242.64,242.55,242.6,162845.0,213.059,213.0765,212.9975,213.0414,162845.0
2017-07-10 12:30:00,242.6,242.63,242.58,242.58,133622.0,213.0414,213.0678,213.0239,213.0239,133622.0
2017-07-10 12:35:00,242.58,242.61,242.53,242.56,136910.0,213.0239,213.0502,212.9799,213.0063,136910.0
2017-07-10 12:40:00,242.56,242.61,242.55,242.6,125963.0,213.0063,213.0502,212.9975,213.0414,125963.0
2017-07-10 12:45:00,242.6,242.6,242.53,242.58,217037.0,213.0414,213.0414,212.9799,213.0239,217037.0
2017-07-10 12:50:00,242.58,242.63,242.57,242.61,148673.0,213.0239,213.0678,213.0151,213.0502,148673.0
2017-07-10 12:55:00,242.61,242.66,242.58,242.66,287954.0,213.0502,213.0941,213.0239,213.0941,287954.0
2017-07-10 13:00:00,242.66,242.71,242.63,242.71,235649.0,213.0941,213.138,213.0678,213.138,235649.0
2017-07-10 13:05:00,242.7,242.71,242.66,242.7,225660.0,213.1292,213.138,213.0941,213.1292,225660.0
2017-07-10 13:10:00,242.7,242.72,242.59,242.61,517173.0,213.1292,213.1468,213.0326,213.0502,517173.0
2017-07-10 13:15:00,242.61,242.66,242.6,242.61,243838.0,213.0502,213.0941,213.0414,213.0502,243838.0
2017-07-10 13:20:00,242.62,242.66,242.59,242.62,144252.0,213.059,213.0941,213.0326,213.059,144252.0
2017-07-10 13:25:00,242.61,242.66,242.59,242.63,97897.0,213.0502,213.0941,213.0326,213.0678,97897.0
2017-07-10 13:30:00,242.63,242.66,242.62,242.65,131621.0,213.0678,213.0941,213.059,213.0853,131621.0
2017-07-10 13:35:00,242.65,242.67,242.56,242.58,198881.0,213.0853,213.1029,213.0063,213.0239,198881.0
2017-07-10 13:40:00,242.58,242.65,242.57,242.63,151552.0,213.0239,213.0853,213.0151,213.0678,151552.0
2017-07-10 13:45:00,242.64,242.66,242.6,242.64,134864.0,213.0765,213.0941,213.0414,213.0765,134864.0
2017-07-10 13:50:00,242.65,242.72,242.65,242.7,128652.0,213.0853,213.1468,213.0853,213.1292,128652.0
2017-07-10 13:55:00,242.71,242.74,242.65,242.71,373719.0,213.138,213.1644,213.0853,213.138,373719.0
2017-07-10 14:00:00,242.71,242.73,242.66,242.69,128501.0,213.138,213.1556,213.0941,213.1205,128501.0
2017-07-10 14:05:00,242.68,242.71,242.63,242.63,114637.0,213.1117,213.138,213.0678,213.0678,114637.0
2017-07-10 14:10:00,242.63,242.71,242.63,242.7,173843.0,213.0678,213.138,213.0678,213.1292,173843.0
2017-07-10 14:15:00,242.71,242.72,242.66,242.68,247370.0,213.138,213.1468,213.0941,213.1117,247370.0
2017-07-10 14:20:00,242.68,242.72,242.64,242.65,121766.0,213.1117,213.1468,213.0765,213.0853,121766.0
2017-07-10 14:25:00,242.65,242.65,242.58,242.58,177690.0,213.0853,213.0853,213.0239,213.0239,177690.0
2017-07-10 14:30:00,242.58,242.6,242.54,242.58,332291.0,213.0239,213.0414,212.9887,213.0239,332291.0
2017-07-10 14:35:00,242.57,242.61,242.55,242.6,229664.0,213.0151,213.0502,212.9975,213.0414,229664.0
2017-07-10 14:40:00,242.6,242.63,242.57,242.62,141833.0,213.0414,213.0678,213.0151,213.059,141833.0
2017-07-10 14:45:00,242.63,242.64,242.58,242.58,186163.0,213.0678,213.0765,213.0239,213.0239,186163.0
2017-07-10 14:50:00,242.59,242.63,242.54,242.55,150196.0,213.0326,213.0678,212.9887,212.9975,150196.0
2017-07-10 14:55:00,242.54,242.6,242.54,242.55,165952.0,212.9887,213.0414,212.9887,212.9975,165952.0
2017-07-10 15:00:00,242.56,242.62,242.55,242.62,160042.0,213.0063,213.059,212.9975,213.059,160042.0
2017-07-10 15:05:00,242.62,242.63,242.56,242.57,245521.0,213.059,213.0678,213.0063,213.0151,245521.0
2017-07-10 15:10:00,242.58,242.62,242.57,242.61,236193.0,213.0239,213.059,213.0151,213.0502,236193.0
2017-07-10 15:15:00,242.6,242.61,242.44,242.51,331311.0,213.0414,213.0502,212.9009,212.9624,331311.0
2017-07-10 15:20:00,242.51,242.54,242.48,242.5,370411.0,212.9624,212.9887,212.936,212.9536,370411.0
2017-07-10 15:25:00,242.5,242.56,242.48,242.55,288486.0,212.9536,213.0063,212.936,212.9975,288486.0
2017-07-10 15:30:00,242.55,242.64,242.53,242.64,601274.0,212.9975,213.0765,212.9799,213.0765,601274.0
2017-07-10 15:35:00,242.64,242.74,242.59,242.71,469560.0,213.0765,213.1644,213.0326,213.138,469560.0
2017-07-10 15:40:00,242.7,242.8,242.68,242.7,620910.0,213.1292,213.2171,213.1117,213.1292,620910.0
2017-07-10 15:45:00,242.7,242.7,242.57,242.58,668803.0,213.1292,213.1292,213.0151,213.0239,668803.0
2017-07-10 15:50:00,242.58,242.59,242.47,242.5,1074434.0,213.0239,213.0326,212.9273,212.9536,1074434.0
2017-07-10 15:55:00,242.5,242.51,242.35,242.36,2781942.0,212.9536,212.9624,212.8219,212.8307,2781942.0
2017-07-11 09:30:00,242.16,242.27,242.09,242.11,653228.0,212.655,212.7516,212.5936,212.6111,653228.0
2017-07-11 09:35:00,242.12,242.15,241.9,241.96,642657.0,212.6199,212.6462,212.4267,212.4794,642657.0
2017-07-11 09:40:00,241.94,242.07,241.89,242.05,381295.0,212.4618,212.576,212.4179,212.5584,381295.0
2017-07-11 09:45:00,242.05,242.08,241.92,241.95,437420.0,212.5584,212.5848,212.4443,212.4706,437420.0
2017-07-11 09:50:00,241.96,242.1,241.95,242.05,407132.0,212.4794,212.6023,212.4706,212.5584,407132.0
2017-07-11 09:55:00,242.06,242.11,242.01,242.02,380685.0,212.5672,212.6111,212.5233,212.5321,380685.0
2017-07-11 10:00:00,242.03,242.08,241.96,242.06,468249.0,212.5409,212.5848,212.4794,212.5672,468249.0
2017-07-11 10:05:00,242.06,242.13,242.01,242.06,499266.0,212.5672,212.6287,212.5233,212.5672,499266.0
2017-07-11 10:10:00,242.06,242.15,242.02,242.14,251210.0,212.5672,212.6462,212.5321,212.6375,251210.0
2017-07-11 10:15:00,242.14,242.31,242.1,242.28,603823.0,212.6375,212.7868,212.6023,212.7604,603823.0
2017-07-11 10:20:00,242.29,242.31,242.19,242.2,368804.0,212.7692,212.7868,212.6814,212.6902,368804.0
2017-07-11 10:25:00,242.2,242.32,242.2,242.28,254727.0,212.6902,212.7955,212.6902,212.7604,254727.0
2017-07-11 10:30:00,242.28,242.35,242.27,242.31,518486.0,212.7604,212.8219,212.7516,212.7868,518486.0
2017-07-11 10:35:00,242.31,242.4,242.3,242.36,453034.0,212.7868,212.8658,212.778,212.8307,453034.0
2017-07-11 10:40:00,242.36,242.38,242.3,242.34,442110.0,212.8307,212.8482,212.778,212.8131,442110.0
2017-07-11 10:45:00,242.33,242.36,242.26,242.3,239195.0,212.8043,212.8307,212.7428,212.778,239195.0
2017-07-11 10:50:00,242.31,242.31,242.25,242.3,241592.0,212.7868,212.7868,212.7341,212.778,241592.0
2017-07-11 10:55:00,242.3,242.4,242.29,242.37,255681.0,212.778,212.8658,212.7692,212.8394,255681.0
2017-07-11 11:00:00,242.37,242.39,242.31,242.38,331957.0,212.8394,212.857,212.7868,212.8482,331957.0
2017-07-11 11:05:00,242.37,242.4,242.32,242.33,234840.0,212.8394,212.8658,212.7955,212.8043,234840.0
2017-07-11 11:10:00,242.32,242.33,242.05,242.08,634413.0,212.7955,212.8043,212.5584,212.5848,634413.0
2017-07-11 11:15:00,242.07,242.08,241.92,241.95,677076.0,212.576,212.5848,212.4443,212.4706,677076.0
2017-07-11 11:20:00,241.95,241.95,241.29,241.37,2229440.0,212.4706,212.4706,211.891,211.9613,2229440.0
2017-07-11 11:25:00,241.36,241.4,240.85,241.27,3720942.0,211.9525,211.9876,211.5046,211.8735,3720942.0
2017-07-11 11:30:00,241.27,241.57,241.2,241.51,1906784.0,211.8735,212.1369,211.812,212.0842,1906784.0
2017-07-11 11:35:00,241.51,241.67,241.41,241.51,919149.0,212.0842,212.2247,211.9964,212.0842,919149.0
2017-07-11 11:40:00,241.52,241.65,241.43,241.64,641608.0,212.093,212.2072,212.014,212.1984,641608.0
2017-07-11 11:45:00,241.64,241.67,241.53,241.63,432878.0,212.1984,212.2247,212.1018,212.1896,432878.0
2017-07-11 11:50:00,241.63,241.9,241.63,241.84,887572.0,212.1896,212.4267,212.1896,212.374,887572.0
2017-07-11 11:55:00,241.84,241.88,241.77,241.81,337038.0,212.374,212.4091,212.3125,212.3477,337038.0
2017-07-11 12:00:00,241.81,241.93,241.79,241.83,326904.0,212.3477,212.4531,212.3301,212.3652,326904.0
2017-07-11 12:05:00,241.84,241.85,241.69,241.77,440056.0,212.374,212.3828,212.2423,212.3125,440056.0
2017-07-11 12:10:00,241.77,241.81,241.75,241.8,269576.0,212.3125,212.3477,212.295,212.3389,269576.0
2017-07-11 12:15:00,241.8,241.81,241.56,241.56,470441.0,212.3389,212.3477,212.1281,212.1281,470441.0
2017-07-11 12:20:00,241.57,241.67,241.54,241.55,303862.0,212.1369,212.2247,212.1106,212.1194,303862.0
2017-07-11 12:25:00,241.55,241.66,241.47,241.65,338315.0,212.1194,212.2159,212.0491,212.2072,338315.0
2017-07-11 12:30:00,241.65,241.68,241.58,241.59,288402.0,212.2072,212.2335,212.1457,212.1545,288402.0
2017-07-11 12:35:00,241.59,241.68,241.57,241.57,291090.0,212.1545,212.2335,212.1369,212.1369,291090.0
2017-07-11 12:40:00,241.58,241.77,241.57,241.76,231024.0,212.1457,212.3125,212.1369,212.3038,231024.0
2017-07-11 12:45:00,241.76,241.86,241.74,241.78,138008.0,212.3038,212.3916,212.2862,212.3213,138008.0
2017-07-11 12:50:00,241.78,241.89,241.78,241.88,413708.0,212.3213,212.4179,212.3213,212.4091,413708.0
2017-07-11 12:55:00,241.88,241.95,241.81,241.82,306991.0,212.4091,212.4706,212.3477,212.3565,306991.0
2017-07-11 13:00:00,241.83,241.91,241.78,241.8,177188.0,212.3652,212.4355,212.3213,212.3389,177188.0
2017-07-11 13:05:00,241.8,241.87,241.75,241.77,171553.0,212.3389,212.4004,212.295,212.3125,171553.0
2017-07-11 13:10:00,241.77,241.83,241.72,241.73,126142.0,212.3125,212.3652,212.2686,212.2774,126142.0
2017-07-11 13:15:00,241.74,241.83,241.74,241.82,104887.0,212.2862,212.3652,212.2862,212.3565,104887.0
2017-07-11 13:20:00,241.83,241.85,241.79,241.81,99412.0,212.3652,212.3828,212.3301,212.3477,99412.0
2017-07-11 13:25:00,241.81,241.82,241.69,241.71,151517.0,212.3477,212.3565,212.2423,212.2599,151517.0
2017-07-11 13:30:00,241.72,241.78,241.63,241.64,196833.0,212.2686,212.3213,212.1896,212.1984,196833.0
2017-07-11 13:35:00,241.64,241.78,241.64,241.77,239258.0,212.1984,212.3213,212.1984,212.3125,239258.0
2017-07-11 13:40:00,241.78,242.23,241.76,242.19,641779.0,212.3213,212.7165,212.3038,212.6814,641779.0
2017-07-11 13:45:00,242.19,242.23,242.13,242.21,381219.0,212.6814,212.7165,212.6287,212.6989,381219.0
2017-07-11 13:50:00,242.2,242.22,242.17,242.21,241109.0,212.6902,212.7077,212.6638,212.6989,241109.0
2017-07-11 13:55:00,242.21,242.28,242.19,242.22,379739.0,212.6989,212.7604,212.6814,212.7077,379739.0
2017-07-11 14:00:00,242.23,242.38,242.23,242.29,460222.0,212.7165,212.8482,212.7165,212.7692,460222.0
2017-07-11 14:05:00,242.29,242.3,242.2,242.2,293461.0,212.7692,212.778,212.6902,212.6902,293461.0
2017-07-11 14:10:00,242.21,242.27,242.16,242.23,386447.0,212.6989,212.7516,212.655,212.7165,386447.0
2017-07-11 14:15:00,242.22,242.25,242.06,242.09,804202.0,212.7077,212.7341,212.5672,212.5936,804202.0
2017-07-11 14:20:00,242.08,242.18,242.07,242.16,446380.0,212.5848,212.6726,212.576,212.655,446380.0
2017-07-11 14:25:00,242.15,242.24,242.14,242.23,436243.0,212.6462,212.7253,212.6375,212.7165,436243.0
2017-07-11 14:30:00,242.23,242.27,242.15,242.19,294025.0,212.7165,212.7516,212.6462,212.6814,294025.0
2017-07-11 14:35:00,242.19,242.19,242.13,242.14,172360.0,212.6814,212.6814,212.6287,212.6375,172360.0
2017-07-11 14:40:00,242.13,242.2,242.08,242.16,338102.0,212.6287,212.6902,212.5848,212.655,338102.0
2017-07-11 14:45:00,242.16,242.16,242.08,242.08,223788.0,212.655,212.655,212.5848,212.5848,223788.0
2017-07-11 14:50:00,242.09,242.14,242.07,242.13,274225.0,212.5936,212.6375,212.576,212.6287,274225.0
2017-07-11 14:55:00,242.14,242.19,242.09,242.15,298061.0,212.6375,212.6814,212.5936,212.6462,298061.0
2017-07-11 15:00:00,242.15,242.16,242.04,242.05,331264.0,212.6462,212.655,212.5496,212.5584,331264.0
2017-07-11 15:05:00,242.05,242.21,242.04,242.19,453591.0,212.5584,212.6989,212.5496,212.6814,453591.0
2017-07-11 15:10:00,242.19,242.35,242.18,242.32,469933.0,212.6814,212.8219,212.6726,212.7955,469933.0
2017-07-11 15:15:00,242.32,242.35,242.3,242.31,245010.0,212.7955,212.8219,212.778,212.7868,245010.0
2017-07-11 15:20:00,242.32,242.36,242.27,242.31,391582.0,212.7955,212.8307,212.7516,212.7868,391582.0
2017-07-11 15:25:00,242.31,242.32,242.26,242.27,376584.0,212.7868,212.7955,212.7428,212.7516,376584.0
2017-07-11 15:30:00,242.27,242.55,242.27,242.47,1535045.0,212.7516,212.9975,212.7516,212.9273,1535045.0
2017-07-11 15:35:00,242.46,242.48,242.35,242.35,348873.0,212.9185,212.936,212.8219,212.8219,348873.0
2017-07-11 15:40:00,242.35,242.37,242.29,242.36,573753.0,212.8219,212.8394,212.7692,212.8307,573753.0
2017-07-11 15:45:00,242.35,242.36,242.18,242.22,1422498.0,212.8219,212.8307,212.6726,212.7077,1422498.0
2017-07-11 15:50:00,242.22,242.26,242.15,242.21,885263.0,212.7077,212.7428,212.6462,212.6989,885263.0
2017-07-11 15:55:00,242.21,242.28,242.14,242.16,2278050.0,212.6989,212.7604,212.6375,212.655,2278050.0
2017-07-12 09:30:00,243.3,243.64,243.3,243.63,1864178.0,213.6561,213.9547,213.6561,213.9459,1864178.0
2017-07-12 09:35:00,243.63,243.77,243.61,243.69,1164302.0,213.9459,214.0689,213.9284,213.9986,1164302.0
2017-07-12 09:40:00,243.69,243.85,243.67,243.82,1142640.0,213.9986,214.1391,213.981,214.1128,1142640.0
2017-07-12 09:45:00,243.83,243.91,243.75,243.86,921940.0,214.1216,214.1918,214.0513,214.1479,921940.0
2017-07-12 09:50:00,243.86,244.03,243.74,243.81,977563.0,214.1479,214.2972,214.0425,214.104,977563.0
2017-07-12 09:55:00,243.82,243.9,243.8,243.87,696992.0,214.1128,214.183,214.0952,214.1567,696992.0
2017-07-12 10:00:00,243.87,243.96,243.77,243.79,892852.0,214.1567,214.2357,214.0689,214.0864,892852.0
2017-07-12 10:05:00,243.79,243.97,243.79,243.87,672105.0,214.0864,214.2445,214.0864,214.1567,672105.0
2017-07-12 10:10:00,243.86,243.94,243.84,243.88,654296.0,214.1479,214.2182,214.1303,214.1655,654296.0
2017-07-12 10:15:00,243.88,243.97,243.86,243.92,481012.0,214.1655,214.2445,214.1479,214.2006,481012.0
2017-07-12 10:20:00,243.92,244.02,243.9,243.95,618610.0,214.2006,214.2884,214.183,214.2269,618610.0
2017-07-12 10:25:00,243.95,244.1,243.93,243.97,672568.0,214.2269,214.3587,214.2094,214.2445,672568.0
2017-07-12 10:30:00,243.98,244.06,243.88,243.88,527714.0,214.2533,214.3235,214.1655,214.1655,527714.0
2017-07-12 10:35:00,243.89,243.9,243.77,243.84,535720.0,214.1742,214.183,214.0689,214.1303,535720.0
2017-07-12 10:40:00,243.84,243.85,243.62,243.75,735410.0,214.1303,214.1391,213.9371,214.0513,735410.0
2017-07-12 10:45:00,243.75,243.88,243.74,243.81,423900.0,214.0513,214.1655,214.0425,214.104,423900.0
2017-07-12 10:50:00,243.81,243.82,243.66,243.75,358307.0,214.104,214.1128,213.9723,214.0513,358307.0
2017-07-12 10:55:00,243.75,243.8,243.64,243.65,392004.0,214.0513,214.0952,213.9547,213.9635,392004.0
2017-07-12 11:00:00,243.64,243.73,243.56,243.73,660980.0,213.9547,214.0337,213.8845,214.0337,660980.0
2017-07-12 11:05:00,243.72,243.79,243.58,243.6,426273.0,214.025,214.0864,213.902,213.9196,426273.0
2017-07-12 11:10:00,243.6,243.75,243.59,243.73,332042.0,213.9196,214.0513,213.9108,214.0337,332042.0
2017-07-12 11:15:00,243.73,243.82,243.71,243.81,285854.0,214.0337,214.1128,214.0162,214.104,285854.0
2017-07-12 11:20:00,243.8,243.82,243.71,243.79,280960.0,214.0952,214.1128,214.0162,214.0864,280960.0
2017-07-12 11:25:00,243.79,243.89,243.79,243.81,292119.0,214.0864,214.1742,214.0864,214.104,292119.0
2017-07-12 11:30:00,243.82,243.84,243.75,243.77,250068.0,214.1128,214.1303,214.0513,214.0689,250068.0
2017-07-12 11:35:00,243.77,243.79,243.73,243.75,323920.0,214.0689,214.0864,214.0337,214.0513,323920.0
2017-07-12 11:40:00,243.75,243.78,243.68,243.72,314927.0,214.0513,214.0776,213.9898,214.025,314927.0
2017-07-12 11:45:00,243.72,243.8,243.71,243.76,300768.0,214.025,214.0952,214.0162,214.0601,300768.0
2017-07-12 11:50:00,243.75,243.76,243.7,243.71,230345.0,214.0513,214.0601,214.0074,214.0162,230345.0
2017-07-12 11:55:00,243.72,243.82,243.71,243.8,212774.0,214.025,214.1128,214.0162,214.0952,212774.0
2017-07-12 12:00:00,243.8,243.86,243.74,243.85,403799.0,214.0952,214.1479,214.0425,214.1391,403799.0
2017-07-12 12:05:00,243.84,243.97,243.84,243.92,409541.0,214.1303,214.2445,214.1303,214.2006,409541.0
2017-07-12 12:10:00,243.92,243.95,243.59,243.59,634857.0,214.2006,214.2269,213.9108,213.9108,634857.0
2017-07-12 12:15:00,243.59,243.68,243.52,243.65,875369.0,213.9108,213.9898,213.8493,213.9635,875369.0
2017-07-12 12:20:00,243.65,243.77,243.64,243.71,299669.0,213.9635,214.0689,213.9547,214.0162,299669.0
2017-07-12 12:25:00,243.72,243.8,243.7,243.8,222823.0,214.025,214.0952,214.0074,214.0952,222823.0
2017-07-12 12:30:00,243.8,243.83,243.71,243.74,272044.0,214.0952,214.1216,214.0162,214.0425,272044.0
2017-07-12 12:35:00,243.73,243.85,243.73,243.82,173829.0,214.0337,214.1391,214.0337,214.1128,173829.0
2017-07-12 12:40:00,243.82,243.85,243.76,243.77,218707.0,214.1128,214.1391,214.0601,214.0689,218707.0
2017-07-12 12:45:00,243.77,243.82,243.68,243.75,211309.0,214.0689,214.1128,213.9898,214.0513,211309.0
2017-07-12 12:50:00,243.74,243.82,243.71,243.72,556472.0,214.0425,214.1128,214.0162,214.025,556472.0
2017-07-12 12:55:00,243.71,243.87,243.71,243.86,393837.0,214.0162,214.1567,214.0162,214.1479,393837.0
2017-07-12 13:00:00,243.87,243.95,243.84,243.91,226045.0,214.1567,214.2269,214.1303,214.1918,226045.0
2017-07-12 13:05:00,243.91,243.94,243.86,243.87,253954.0,214.1918,214.2182,214.1479,214.1567,253954.0
2017-07-12 13:10:00,243.88,243.92,243.81,243.87,342706.0,214.1655,214.2006,214.104,214.1567,342706.0
2017-07-12 13:15:00,243.87,243.9,243.82,243.85,283711.0,214.1567,214.183,214.1128,214.1391,283711.0
2017-07-12 13:20:00,243.85,243.85,243.75,243.77,388045.0,214.1391,214.1391,214.0513,214.0689,388045.0
2017-07-12 13:25:00,243.77,243.87,243.77,243.86,203809.0,214.0689,214.1567,214.0689,214.1479,203809.0
2017-07-12 13:30:00,243.86,243.91,243.84,243.9,166929.0,214.1479,214.1918,214.1303,214.183,166929.0
2017-07-12 13:35:00,243.9,244.0,243.89,243.94,271435.0,214.183,214.2708,214.1742,214.2182,271435.0
2017-07-12 13:40:00,243.95,244.0,243.94,243.96,210899.0,214.2269,214.2708,214.2182,214.2357,210899.0
2017-07-12 13:45:00,243.96,243.97,243.94,243.94,80277.0,214.2357,214.2445,214.2182,214.2182,80277.0
2017-07-12 13:50:00,243.94,244.02,243.88,243.99,359358.0,214.2182,214.2884,214.1655,214.2621,359358.0
2017-07-12 13:55:00,243.98,244.08,243.95,244.07,288096.0,214.2533,214.3411,214.2269,214.3323,288096.0
2017-07-12 14:00:00,244.06,244.08,243.97,243.97,202998.0,214.3235,214.3411,214.2445,214.2445,202998.0
2017-07-12 14:05:00,243.97,244.01,243.95,243.97,153458.0,214.2445,214.2796,214.2269,214.2445,153458.0
2017-07-12 14:10:00,243.97,244.01,243.94,243.98,187658.0,214.2445,214.2796,214.2182,214.2533,187658.0
2017-07-12 14:15:00,243.99,244.2,243.98,244.08,706861.0,214.2621,214.4465,214.2533,214.3411,706861.0
2017-07-12 14:20:00,244.08,244.1,244.02,244.06,230331.0,214.3411,214.3587,214.2884,214.3235,230331.0
2017-07-12 14:25:00,244.06,244.16,244.06,244.12,116428.0,214.3235,214.4113,214.3235,214.3762,116428.0
2017-07-12 14:30:00,244.12,244.15,244.06,244.06,163142.0,214.3762,214.4026,214.3235,214.3235,163142.0
2017-07-12 14:35:00,244.06,244.08,244.03,244.06,134010.0,214.3235,214.3411,214.2972,214.3235,134010.0
2017-07-12 14:40:00,244.06,244.1,244.04,244.06,196218.0,214.3235,214.3587,214.306,214.3235,196218.0
2017-07-12 14:45:00,244.05,244.08,244.0,244.05,328354.0,214.3147,214.3411,214.2708,214.3147,328354.0
2017-07-12 14:50:00,244.05,244.13,244.04,244.09,216817.0,214.3147,214.385,214.306,214.3499,216817.0
2017-07-12 14:55:00,244.08,244.12,244.04,244.06,239178.0,214.3411,214.3762,214.306,214.3235,239178.0
2017-07-12 15:00:00,244.06,244.11,244.04,244.11,192548.0,214.3235,214.3674,214.306,214.3674,192548.0
2017-07-12 15:05:00,244.11,244.19,244.1,244.15,914385.0,214.3674,214.4377,214.3587,214.4026,914385.0
2017-07-12 15:10:00,244.15,244.19,244.06,244.18,441108.0,214.4026,214.4377,214.3235,214.4289,441108.0
2017-07-12 15:15:00,244.18,244.19,244.08,244.13,399698.0,214.4289,214.4377,214.3411,214.385,399698.0
2017-07-12 15:20:00,244.13,244.2,244.12,244.14,362457.0,214.385,214.4465,214.3762,214.3938,362457.0
2017-07-12 15:25:00,244.14,244.16,244.05,244.09,316409.0,214.3938,214.4113,214.3147,214.3499,316409.0
2017-07-12 15:30:00,244.09,244.16,243.97,244.01,760718.0,214.3499,214.4113,214.2445,214.2796,760718.0
2017-07-12 15:35:00,244.01,244.11,244.01,244.07,325295.0,214.2796,214.3674,214.2796,214.3323,325295.0
2017-07-12 15:40:00,244.07,244.08,243.97,244.05,566850.0,214.3323,214.3411,214.2445,214.3147,566850.0
2017-07-12 15:45:00,244.05,244.12,244.03,244.05,1106393.0,214.3147,214.3762,214.2972,214.3147,1106393.0
2017-07-12 15:50:00,244.05,244.08,243.94,244.01,1428087.0,214.3147,214.3411,214.2182,214.2796,1428087.0
2017-07-12 15:55:00,244.0,244.01,243.88,243.98,3724528.0,214.2708,214.2796,214.1655,214.2533,3724528.0
2017-07-13 09:30:00,244.02,244.16,243.9,244.1,1156317.0,214.2884,214.4113,214.183,214.3587,1156317.0
2017-07-13 09:35:00,244.1,244.33,244.09,244.21,847800.0,214.3587,214.5606,214.3499,214.4553,847800.0
2017-07-13 09:40:00,244.2,244.24,244.12,244.16,466022.0,214.4465,214.4816,214.3762,214.4113,466022.0
2017-07-13 09:45:00,244.16,244.24,244.13,244.2,348718.0,214.4113,214.4816,214.385,214.4465,348718.0
2017-07-13 09:50:00,244.21,244.32,244.2,244.3,395970.0,214.4553,214.5519,214.4465,214.5343,395970.0
2017-07-13 09:55:00,244.31,244.32,244.24,244.27,394078.0,214.5431,214.5519,214.4816,214.5079,394078.0
2017-07-13 10:00:00,244.27,244.31,244.2,244.29,275413.0,214.5079,214.5431,214.4465,214.5255,275413.0
2017-07-13 10:05:00,244.29,244.34,244.2,244.31,482730.0,214.5255,214.5694,214.4465,214.5431,482730.0
2017-07-13 10:10:00,244.31,244.34,244.16,244.21,585273.0,214.5431,214.5694,214.4113,214.4553,585273.0
2017-07-13 10:15:00,244.2,244.23,244.09,244.11,619341.0,214.4465,214.4728,214.3499,214.3674,619341.0
2017-07-13 10:20:00,244.11,244.17,244.02,244.06,547306.0,214.3674,214.4201,214.2884,214.3235,547306.0
2017-07-13 10:25:00,244.07,244.11,243.8,243.87,813192.0,214.3323,214.3674,214.0952,214.1567,813192.0
2017-07-13 10:30:00,243.85,243.99,243.76,243.99,603273.0,214.1391,214.2621,214.0601,214.2621,603273.0
2017-07-13 10:35:00,243.99,244.04,243.81,243.88,628234.0,214.2621,214.306,214.104,214.1655,628234.0
2017-07-13 10:40:00,243.87,243.98,243.87,243.92,221378.0,214.1567,214.2533,214.1567,214.2006,221378.0
2017-07-13 10:45:00,243.91,244.0,243.89,243.92,201435.0,214.1918,214.2708,214.1742,214.2006,201435.0
2017-07-13 10:50:00,243.91,244.07,243.91,244.06,317348.0,214.1918,214.3323,214.1918,214.3235,317348.0
2017-07-13 10:55:00,244.06,244.08,244.02,244.03,226741.0,214.3235,214.3411,214.2884,214.2972,226741.0
2017-07-13 11:00:00,244.02,244.2,244.01,244.14,456848.0,214.2884,214.4465,214.2796,214.3938,456848.0
2017-07-13 11:05:00,244.13,244.22,244.13,244.16,223719.0,214.385,214.464,214.385,214.4113,223719.0
2017-07-13 11:10:00,244.16,244.21,244.1,244.2,204782.0,214.4113,214.4553,214.3587,214.4465,204782.0
2017-07-13 11:15:00,244.21,244.23,244.13,244.23,198957.0,214.4553,214.4728,214.385,214.4728,198957.0
2017-07-13 11:20:00,244.22,244.25,244.2,244.21,223718.0,214.464,214.4904,214.4465,214.4553,223718.0
2017-07-13 11:25:00,244.21,244.32,244.2,244.22,457635.0,214.4553,214.5519,214.4465,214.464,457635.0
2017-07-13 11:30:00,244.22,244.33,244.22,244.32,402302.0,214.464,214.5606,214.464,214.5519,402302.0
2017-07-13 11:35:00,244.32,244.33,244.23,244.24,325037.0,214.5519,214.5606,214.4728,214.4816,325037.0
2017-07-13 11:40:00,244.24,244.27,244.16,244.2,348886.0,214.4816,214.5079,214.4113,214.4465,348886.0
2017-07-13 11:45:00,244.19,244.34,244.13,244.32,477580.0,214.4377,214.5694,214.385,214.5519,477580.0
2017-07-13 11:50:00,244.32,244.44,244.31,244.39,519125.0,214.5519,214.6572,214.5431,214.6133,519125.0
2017-07-13 11:55:00,244.39,244.41,244.36,244.36,155440.0,214.6133,214.6309,214.587,214.587,155440.0
2017-07-13 12:00:00,244.36,244.38,244.29,244.33,134775.0,214.587,214.6045,214.5255,214.5606,134775.0
2017-07-13 12:05:00,244.33,244.37,244.32,244.34,126795.0,214.5606,214.5958,214.5519,214.5694,126795.0
2017-07-13 12:10:00,244.33,244.38,244.33,244.37,209332.0,214.5606,214.6045,214.5606,214.5958,209332.0
2017-07-13 12:15:00,244.38,244.47,244.37,244.42,201476.0,214.6045,214.6836,214.5958,214.6397,201476.0
2017-07-13 12:20:00,244.43,244.49,244.4,244.47,294608.0,214.6484,214.7011,214.6221,214.6836,294608.0
2017-07-13 12:25:00,244.47,244.49,244.42,244.42,194059.0,214.6836,214.7011,214.6397,214.6397,194059.0
2017-07-13 12:30:00,244.43,244.46,244.39,244.43,185233.0,214.6484,214.6748,214.6133,214.6484,185233.0
2017-07-13 12:35:00,244.43,244.45,244.41,244.44,137848.0,214.6484,214.666,214.6309,214.6572,137848.0
2017-07-13 12:40:00,244.44,244.46,244.35,244.35,115475.0,214.6572,214.6748,214.5782,214.5782,115475.0
2017-07-13 12:45:00,244.34,244.44,244.33,244.42,150028.0,214.5694,214.6572,214.5606,214.6397,150028.0
2017-07-13 12:50:00,244.43,244.45,244.39,244.44,168935.0,214.6484,214.666,214.6133,214.6572,168935.0
2017-07-13 12:55:00,244.45,244.48,244.43,244.45,157142.0,214.666,214.6924,214.6484,214.666,157142.0
2017-07-13 13:00:00,244.44,244.49,244.42,244.42,220086.0,214.6572,214.7011,214.6397,214.6397,220086.0
2017-07-13 13:05:00,244.43,244.49,244.41,244.44,335759.0,214.6484,214.7011,214.6309,214.6572,335759.0
2017-07-13 13:10:00,244.45,244.45,244.39,244.42,124683.0,214.666,214.666,214.6133,214.6397,124683.0
2017-07-13 13:15:00,244.42,244.43,244.39,244.42,109545.0,214.6397,214.6484,214.6133,214.6397,109545.0
2017-07-13 13:20:00,244.43,244.43,244.35,244.37,124168.0,214.6484,214.6484,214.5782,214.5958,124168.0
2017-07-13 13:25:00,244.37,244.43,244.36,244.4,296729.0,214.5958,214.6484,214.587,214.6221,296729.0
2017-07-13 13:30:00,244.39,244.44,244.37,244.38,148999.0,214.6133,214.6572,214.5958,214.6045,148999.0
2017-07-13 13:35:00,244.38,244.44,244.35,244.42,219802.0,214.6045,214.6572,214.5782,214.6397,219802.0
2017-07-13 13:40:00,244.43,244.44,244.41,244.43,154263.0,214.6484,214.6572,214.6309,214.6484,154263.0
2017-07-13 13:45:00,244.43,244.43,244.29,244.32,514557.0,214.6484,214.6484,214.5255,214.5519,514557.0
2017-07-13 13:50:00,244.33,244.35,244.25,244.28,239353.0,214.5606,214.5782,214.4904,214.5167,239353.0
2017-07-13 13:55:00,244.27,244.39,244.25,244.36,330431.0,214.5079,214.6133,214.4904,214.587,330431.0
2017-07-13 14:00:00,244.36,244.38,244.24,244.26,624596.0,214.587,214.6045,214.4816,214.4992,624596.0
2017-07-13 14:05:00,244.25,244.26,244.15,244.2,626639.0,214.4904,214.4992,214.4026,214.4465,626639.0
2017-07-13 14:10:00,244.21,244.28,244.2,244.25,263109.0,214.4553,214.5167,214.4465,214.4904,263109.0
2017-07-13 14:15:00,244.25,244.3,244.19,244.3,388022.0,214.4904,214.5343,214.4377,214.5343,388022.0
2017-07-13 14:20:00,244.31,244.35,244.27,244.33,242856.0,214.5431,214.5782,214.5079,214.5606,242856.0
2017-07-13 14:25:00,244.33,244.39,244.28,244.3,231145.0,214.5606,214.6133,214.5167,214.5343,231145.0
2017-07-13 14:30:00,244.29,244.33,244.26,244.31,243862.0,214.5255,214.5606,214.4992,214.5431,243862.0
2017-07-13 14:35:00,244.32,244.36,244.3,244.33,151005.0,214.5519,214.587,214.5343,214.5606,151005.0
2017-07-13 14:40:00,244.33,244.4,244.32,244.37,164087.0,214.5606,214.6221,214.5519,214.5958,164087.0
2017-07-13 14:45:00,244.37,244.44,244.36,244.43,157935.0,214.5958,214.6572,214.587,214.6484,157935.0
2017-07-13 14:50:00,244.44,244.46,244.41,244.42,276894.0,214.6572,214.6748,214.6309,214.6397,276894.0
2017-07-13 14:55:00,244.42,244.46,244.37,244.43,244272.0,214.6397,214.6748,214.5958,214.6484,244272.0
2017-07-13 15:00:00,244.42,244.47,244.4,244.41,286980.0,214.6397,214.6836,214.6221,214.6309,286980.0
2017-07-13 15:05:00,244.42,244.42,244.3,244.35,339374.0,214.6397,214.6397,214.5343,214.5782,339374.0
2017-07-13 15:10:00,244.34,244.42,244.31,244.41,413321.0,214.5694,214.6397,214.5431,214.6309,413321.0
2017-07-13 15:15:00,244.4,244.42,244.3,244.34,167906.0,214.6221,214.6397,214.5343,214.5694,167906.0
2017-07-13 15:20:00,244.33,244.4,244.32,244.39,233855.0,214.5606,214.6221,214.5519,214.6133,233855.0
2017-07-13 15:25:00,244.39,244.45,244.38,244.42,366002.0,214.6133,214.666,214.6045,214.6397,366002.0
2017-07-13 15:30:00,244.42,244.45,244.35,244.44,289763.0,214.6397,214.666,214.5782,214.6572,289763.0
2017-07-13 15:35:00,244.43,244.47,244.42,244.43,317534.0,214.6484,214.6836,214.6397,214.6484,317534.0
2017-07-13 15:40:00,244.42,244.49,244.41,244.46,680363.0,214.6397,214.7011,214.6309,214.6748,680363.0
2017-07-13 15:45:00,244.46,244.55,244.42,244.51,1017448.0,214.6748,214.7538,214.6397,214.7187,1017448.0
2017-07-13 15:50:00,244.51,244.55,244.46,244.51,1201881.0,214.7187,214.7538,214.6748,214.7187,1201881.0
2017-07-13 15:55:00,244.5,244.54,244.37,244.41,2961357.0,214.7099,214.745,214.5958,214.6309,2961357.0
2017-07-14 09:30:00,244.42,244.57,244.31,244.5,1519131.0,214.6397,214.7714,214.5431,214.7099,1519131.0
2017-07-14 09:35:00,244.5,244.71,244.48,244.7,844777.0,214.7099,214.8943,214.6924,214.8856,844777.0
2017-07-14 09:40:00,244.7,244.78,244.7,244.77,605951.0,214.8856,214.9558,214.8856,214.947,605951.0
2017-07-14 09:45:00,244.77,244.87,244.76,244.82,452073.0,214.947,215.0348,214.9382,214.9909,452073.0
2017-07-14 09:50:00,244.82,244.87,244.77,244.77,390671.0,214.9909,215.0348,214.947,214.947,390671.0
2017-07-14 09:55:00,244.77,244.8,244.71,244.72,454486.0,214.947,214.9734,214.8943,214.9031,454486.0
2017-07-14 10:00:00,244.73,244.74,244.62,244.68,384515.0,214.9119,214.9207,214.8153,214.868,384515.0
2017-07-14 10:05:00,244.69,244.7,244.58,244.61,407291.0,214.8768,214.8856,214.7802,214.8065,407291.0
2017-07-14 10:10:00,244.61,244.72,244.61,244.71,294257.0,214.8065,214.9031,214.8065,214.8943,294257.0
2017-07-14 10:15:00,244.71,244.79,244.66,244.76,331341.0,214.8943,214.9646,214.8504,214.9382,331341.0
2017-07-14 10:20:00,244.75,244.8,244.74,244.75,471920.0,214.9295,214.9734,214.9207,214.9295,471920.0
2017-07-14 10:25:00,244.75,244.76,244.67,244.74,227676.0,214.9295,214.9382,214.8592,214.9207,227676.0
2017-07-14 10:30:00,244.74,244.79,244.7,244.79,225792.0,214.9207,214.9646,214.8856,214.9646,225792.0
2017-07-14 10:35:00,244.78,244.85,244.78,244.82,195671.0,214.9558,215.0173,214.9558,214.9909,195671.0
2017-07-14 10:40:00,244.82,244.84,244.78,244.8,282751.0,214.9909,215.0085,214.9558,214.9734,282751.0
2017-07-14 10:45:00,244.79,244.84,244.77,244.83,189100.0,214.9646,215.0085,214.947,214.9997,189100.0
2017-07-14 10:50:00,244.82,244.89,244.8,244.86,304493.0,214.9909,215.0524,214.9734,215.0261,304493.0
2017-07-14 10:55:00,244.87,244.89,244.81,244.84,308503.0,215.0348,215.0524,214.9822,215.0085,308503.0
2017-07-14 11:00:00,244.84,244.84,244.69,244.69,440847.0,215.0085,215.0085,214.8768,214.8768,440847.0
2017-07-14 11:05:00,244.69,244.81,244.66,244.75,372909.0,214.8768,214.9822,214.8504,214.9295,372909.0
2017-07-14 11:10:00,244.75,244.9,244.74,244.79,510801.0,214.9295,215.0612,214.9207,214.9646,510801.0
2017-07-14 11:15:00,244.8,244.83,244.71,244.73,514272.0,214.9734,214.9997,214.8943,214.9119,514272.0
2017-07-14 11:20:00,244.74,244.82,244.7,244.81,280390.0,214.9207,214.9909,214.8856,214.9822,280390.0
2017-07-14 11:25:00,244.82,244.84,244.77,244.79,261544.0,214.9909,215.0085,214.947,214.9646,261544.0
2017-07-14 11:30:00,244.78,244.84,244.78,244.82,200493.0,214.9558,215.0085,214.9558,214.9909,200493.0
2017-07-14 11:35:00,244.83,244.84,244.79,244.83,233221.0,214.9997,215.0085,214.9646,214.9997,233221.0
2017-07-14 11:40:00,244.83,244.87,244.82,244.84,221823.0,214.9997,215.0348,214.9909,215.0085,221823.0
2017-07-14 11:45:00,244.85,244.88,244.83,244.87,118111.0,215.0173,215.0436,214.9997,215.0348,118111.0
2017-07-14 11:50:00,244.87,244.88,244.81,244.85,352276.0,215.0348,215.0436,214.9822,215.0173,352276.0
2017-07-14 11:55:00,244.86,244.9,244.85,244.88,341620.0,215.0261,215.0612,215.0173,215.0436,341620.0
2017-07-14 12:00:00,244.88,244.88,244.8,244.84,223037.0,215.0436,215.0436,214.9734,215.0085,223037.0
2017-07-14 12:05:00,244.84,244.86,244.82,244.85,236834.0,215.0085,215.0261,214.9909,215.0173,236834.0
2017-07-14 12:10:00,244.84,244.88,244.84,244.87,141216.0,215.0085,215.0436,215.0085,215.0348,141216.0
2017-07-14 12:15:00,244.87,244.88,244.84,244.87,235291.0,215.0348,215.0436,215.0085,215.0348,235291.0
2017-07-14 12:20:00,244.87,244.89,244.86,244.87,171017.0,215.0348,215.0524,215.0261,215.0348,171017.0
2017-07-14 12:25:00,244.88,244.98,244.88,244.96,581068.0,215.0436,215.1314,215.0436,215.1139,581068.0
2017-07-14 12:30:00,244.96,244.98,244.96,244.97,101852.0,215.1139,215.1314,215.1139,215.1227,101852.0
2017-07-14 12:35:00,244.98,245.15,244.97,245.12,806165.0,215.1314,215.2807,215.1227,215.2544,806165.0
2017-07-14 12:40:00,245.12,245.17,245.11,245.12,625972.0,215.2544,215.2983,215.2456,215.2544,625972.0
2017-07-14 12:45:00,245.12,245.14,245.09,245.14,184966.0,215.2544,215.2719,215.228,215.2719,184966.0
2017-07-14 12:50:00,245.14,245.27,245.14,245.27,544473.0,215.2719,215.3861,215.2719,215.3861,544473.0
2017-07-14 12:55:00,245.27,245.29,245.19,245.2,358868.0,215.3861,215.4037,215.3159,215.3246,358868.0
2017-07-14 13:00:00,245.19,245.25,245.16,245.25,252370.0,215.3159,215.3685,215.2895,215.3685,252370.0
2017-07-14 13:05:00,245.25,245.32,245.24,245.26,515712.0,215.3685,215.43,215.3598,215.3773,515712.0
2017-07-14 13:10:00,245.27,245.33,245.24,245.28,286900.0,215.3861,215.4388,215.3598,215.3949,286900.0
2017-07-14 13:15:00,245.29,245.34,245.29,245.33,218731.0,215.4037,215.4476,215.4037,215.4388,218731.0
2017-07-14 13:20:00,245.34,245.43,245.33,245.35,360299.0,215.4476,215.5266,215.4388,215.4564,360299.0
2017-07-14 13:25:00,245.36,245.41,245.34,245.4,256176.0,215.4651,215.509,215.4476,215.5003,256176.0
2017-07-14 13:30:00,245.4,245.44,245.31,245.33,346856.0,215.5003,215.5354,215.4212,215.4388,346856.0
2017-07-14 13:35:00,245.33,245.38,245.32,245.34,203809.0,215.4388,215.4827,215.43,215.4476,203809.0
2017-07-14 13:40:00,245.34,245.38,245.33,245.34,192041.0,215.4476,215.4827,215.4388,215.4476,192041.0
2017-07-14 13:45:00,245.34,245.4,245.34,245.38,266646.0,215.4476,215.5003,215.4476,215.4827,266646.0
2017-07-14 13:50:00,245.38,245.47,245.38,245.46,442470.0,215.4827,215.5617,215.4827,215.553,442470.0
2017-07-14 13:55:00,245.46,245.52,245.45,245.5,362494.0,215.553,215.6056,215.5442,215.5881,362494.0
2017-07-14 14:00:00,245.5,245.54,245.47,245.5,358217.0,215.5881,215.6232,215.5617,215.5881,358217.0
2017-07-14 14:05:00,245.51,245.56,245.48,245.52,601153.0,215.5969,215.6408,215.5705,215.6056,601153.0
2017-07-14 14:10:00,245.52,245.63,245.51,245.61,331878.0,215.6056,215.7022,215.5969,215.6847,331878.0
2017-07-14 14:15:00,245.61,245.65,245.6,245.64,527455.0,215.6847,215.7198,215.6759,215.711,527455.0
2017-07-14 14:20:00,245.64,245.66,245.6,245.61,395891.0,215.711,215.7286,215.6759,215.6847,395891.0
2017-07-14 14:25:00,245.61,245.65,245.58,245.61,275920.0,215.6847,215.7198,215.6583,215.6847,275920.0
2017-07-14 14:30:00,245.6,245.61,245.57,245.59,229139.0,215.6759,215.6847,215.6496,215.6671,229139.0
2017-07-14 14:35:00,245.58,245.61,245.54,245.59,405560.0,215.6583,215.6847,215.6232,215.6671,405560.0
2017-07-14 14:40:00,245.58,245.59,245.52,245.55,370658.0,215.6583,215.6671,215.6056,215.632,370658.0
2017-07-14 14:45:00,245.55,245.56,245.53,245.55,219688.0,215.632,215.6408,215.6144,215.632,219688.0
2017-07-14 14:50:00,245.55,245.57,245.53,245.55,182163.0,215.632,215.6496,215.6144,215.632,182163.0
2017-07-14 14:55:00,245.55,245.55,245.51,245.52,216180.0,215.632,215.632,215.5969,215.6056,216180.0
2017-07-14 15:00:00,245.52,245.59,245.51,245.59,451927.0,215.6056,215.6671,215.5969,215.6671,451927.0
2017-07-14 15:05:00,245.59,245.63,245.55,245.62,682666.0,215.6671,215.7022,215.632,215.6935,682666.0
2017-07-14 15:10:00,245.62,245.64,245.6,245.64,449109.0,215.6935,215.711,215.6759,215.711,449109.0
2017-07-14 15:15:00,245.64,245.71,245.64,245.71,907485.0,215.711,215.7725,215.711,215.7725,907485.0
2017-07-14 15:20:00,245.71,245.8,245.7,245.79,809302.0,215.7725,215.8515,215.7637,215.8427,809302.0
2017-07-14 15:25:00,245.8,245.85,245.78,245.82,937604.0,215.8515,215.8954,215.834,215.8691,937604.0
2017-07-14 15:30:00,245.82,245.85,245.8,245.84,605522.0,215.8691,215.8954,215.8515,215.8867,605522.0
2017-07-14 15:35:00,245.85,245.94,245.83,245.94,1344195.0,215.8954,215.9745,215.8779,215.9745,1344195.0
2017-07-14 15:40:00,245.94,245.97,245.83,245.83,1091331.0,215.9745,216.0008,215.8779,215.8779,1091331.0
2017-07-14 15:45:00,245.83,245.85,245.75,245.77,1381044.0,215.8779,215.8954,215.8076,215.8252,1381044.0
2017-07-14 15:50:00,245.76,245.79,245.56,245.56,2190139.0,215.8164,215.8427,215.6408,215.6408,2190139.0
2017-07-14 15:55:00,245.56,245.63,245.4,245.54,6195970.0,215.6408,215.7022,215.5003,215.6232,6195970.0
2017-07-17 09:30:00,245.47,245.53,245.37,245.47,957016.0,215.5617,215.6144,215.4739,215.5617,957016.0
2017-07-17 09:35:00,245.46,245.5,245.39,245.5,493376.0,215.553,215.5881,215.4915,215.5881,493376.0
2017-07-17 09:40:00,245.5,245.57,245.33,245.57,334369.0,215.5881,215.6496,215.4388,215.6496,334369.0
2017-07-17 09:45:00,245.57,245.67,245.57,245.6,376453.0,215.6496,215.7374,215.6496,215.6759,376453.0
2017-07-17 09:50:00,245.59,245.64,245.54,245.61,234679.0,215.6671,215.711,215.6232,215.6847,234679.0
2017-07-17 09:55:00,245.6,245.68,245.59,245.64,228521.0,215.6759,215.7461,215.6671,215.711,228521.0
2017-07-17 10:00:00,245.65,245.68,245.54,245.66,262321.0,215.7198,215.7461,215.6232,215.7286,262321.0
2017-07-17 10:05:00,245.66,245.75,245.66,245.72,347226.0,215.7286,215.8076,215.7286,215.7813,347226.0
2017-07-17 10:10:00,245.72,245.74,245.65,245.7,265853.0,215.7813,215.7988,215.7198,215.7637,265853.0
2017-07-17 10:15:00,245.7,245.74,245.65,245.67,217948.0,215.7637,215.7988,215.7198,215.7374,217948.0
2017-07-17 10:20:00,245.68,245.77,245.65,245.76,314626.0,215.7461,215.8252,215.7198,215.8164,314626.0
2017-07-17 10:25:00,245.75,245.76,245.64,245.66,260086.0,215.8076,215.8164,215.711,215.7286,260086.0
2017-07-17 10:30:00,245.67,245.71,245.62,245.66,148189.0,215.7374,215.7725,215.6935,215.7286,148189.0
2017-07-17 10:35:00,245.66,245.66,245.49,245.6,493533.0,215.7286,215.7286,215.5793,215.6759,493533.0
2017-07-17 10:40:00,245.59,245.76,245.59,245.76,620893.0,215.6671,215.8164,215.6671,215.8164,620893.0
2017-07-17 10:45:00,245.75,245.77,245.6,245.77,583275.0,215.8076,215.8252,215.6759,215.8252,583275.0
2017-07-17 10:50:00,245.77,245.79,245.67,245.77,233384.0,215.8252,215.8427,215.7374,215.8252,233384.0
2017-07-17 10:55:00,245.77,245.81,245.72,245.78,478415.0,215.8252,215.8603,215.7813,215.834,478415.0
2017-07-17 11:00:00,245.78,245.83,245.76,245.82,268301.0,215.834,215.8779,215.8164,215.8691,268301.0
2017-07-17 11:05:00,245.82,245.87,245.72,245.76,392853.0,215.8691,215.913,215.7813,215.8164,392853.0
2017-07-17 11:10:00,245.76,245.84,245.72,245.8,275401.0,215.8164,215.8867,215.7813,215.8515,275401.0
2017-07-17 11:15:00,245.79,245.82,245.72,245.76,390831.0,215.8427,215.8691,215.7813,215.8164,390831.0
2017-07-17 11:20:00,245.76,245.82,245.73,245.79,232356.0,215.8164,215.8691,215.7901,215.8427,232356.0
2017-07-17 11:25:00,245.79,245.82,245.76,245.8,312782.0,215.8427,215.8691,215.8164,215.8515,312782.0
2017-07-17 11:30:00,245.8,245.81,245.73,245.75,187440.0,215.8515,215.8603,215.7901,215.8076,187440.0
2017-07-17 11:35:00,245.75,245.75,245.52,245.56,719222.0,215.8076,215.8076,215.6056,215.6408,719222.0
2017-07-17 11:40:00,245.55,245.64,245.53,245.61,444221.0,215.632,215.711,215.6144,215.6847,444221.0
2017-07-17 11:45:00,245.61,245.66,245.54,245.63,217979.0,215.6847,215.7286,215.6232,215.7022,217979.0
2017-07-17 11:50:00,245.63,245.64,245.55,245.6,224192.0,215.7022,215.711,215.632,215.6759,224192.0
2017-07-17 11:55:00,245.61,245.64,245.59,245.63,156535.0,215.6847,215.711,215.6671,215.7022,156535.0
2017-07-17 12:00:00,245.62,245.69,245.59,245.68,150464.0,215.6935,215.7549,215.6671,215.7461,150464.0
2017-07-17 12:05:00,245.68,245.72,245.65,245.71,144530.0,215.7461,215.7813,215.7198,215.7725,144530.0
2017-07-17 12:10:00,245.71,245.79,245.71,245.76,217972.0,215.7725,215.8427,215.7725,215.8164,217972.0
2017-07-17 12:15:00,245.75,245.76,245.73,245.75,81405.0,215.8076,215.8164,215.7901,215.8076,81405.0
2017-07-17 12:20:00,245.75,245.77,245.72,245.74,85692.0,215.8076,215.8252,215.7813,215.7988,85692.0
2017-07-17 12:25:00,245.74,245.77,245.64,245.74,152396.0,215.7988,215.8252,215.711,215.7988,152396.0
2017-07-17 12:30:00,245.74,245.78,245.72,245.76,147271.0,215.7988,215.834,215.7813,215.8164,147271.0
2017-07-17 12:35:00,245.77,245.79,245.73,245.76,134151.0,215.8252,215.8427,215.7901,215.8164,134151.0
2017-07-17 12:40:00,245.77,245.78,245.73,245.73,84608.0,215.8252,215.834,215.7901,215.7901,84608.0
2017-07-17 12:45:00,245.73,245.76,245.69,245.74,155685.0,215.7901,215.8164,215.7549,215.7988,155685.0
2017-07-17 12:50:00,245.74,245.81,245.73,245.81,127406.0,215.7988,215.8603,215.7901,215.8603,127406.0
2017-07-17 12:55:00,245.81,245.84,245.79,245.79,102100.0,215.8603,215.8867,215.8427,215.8427,102100.0
2017-07-17 13:00:00,245.8,245.85,245.76,245.76,148897.0,215.8515,215.8954,215.8164,215.8164,148897.0
2017-07-17 13:05:00,245.76,245.85,245.74,245.8,155593.0,215.8164,215.8954,215.7988,215.8515,155593.0
2017-07-17 13:10:00,245.8,245.91,245.8,245.89,259642.0,215.8515,215.9481,215.8515,215.9306,259642.0
2017-07-17 13:15:00,245.9,245.9,245.81,245.81,178887.0,215.9393,215.9393,215.8603,215.8603,178887.0
2017-07-17 13:20:00,245.82,245.83,245.76,245.78,145052.0,215.8691,215.8779,215.8164,215.834,145052.0
2017-07-17 13:25:00,245.78,245.79,245.74,245.74,153235.0,215.834,215.8427,215.7988,215.7988,153235.0
2017-07-17 13:30:00,245.74,245.79,245.73,245.77,130676.0,215.7988,215.8427,215.7901,215.8252,130676.0
2017-07-17 13:35:00,245.77,245.79,245.76,245.79,117959.0,215.8252,215.8427,215.8164,215.8427,117959.0
2017-07-17 13:40:00,245.79,245.8,245.76,245.79,104403.0,215.8427,215.8515,215.8164,215.8427,104403.0
2017-07-17 13:45:00,245.79,245.8,245.74,245.74,133803.0,215.8427,215.8515,215.7988,215.7988,133803.0
2017-07-17 13:50:00,245.74,245.75,245.65,245.67,153066.0,215.7988,215.8076,215.7198,215.7374,153066.0
2017-07-17 13:55:00,245.68,245.72,245.66,245.69,101239.0,215.7461,215.7813,215.7286,215.7549,101239.0
2017-07-17 14:00:00,245.7,245.71,245.67,245.69,45397.0,215.7637,215.7725,215.7374,215.7549,45397.0
2017-07-17 14:05:00,245.69,245.73,245.64,245.65,222135.0,215.7549,215.7901,215.711,215.7198,222135.0
2017-07-17 14:10:00,245.64,245.65,245.52,245.57,410089.0,215.711,215.7198,215.6056,215.6496,410089.0
2017-07-17 14:15:00,245.56,245.6,245.55,245.57,133899.0,215.6408,215.6759,215.632,215.6496,133899.0
2017-07-17 14:20:00,245.57,245.62,245.56,245.59,206673.0,215.6496,215.6935,215.6408,215.6671,206673.0
2017-07-17 14:25:00,245.59,245.68,245.58,245.65,181346.0,215.6671,215.7461,215.6583,215.7198,181346.0
2017-07-17 14:30:00,245.66,245.66,245.57,245.6,187090.0,215.7286,215.7286,215.6496,215.6759,187090.0
2017-07-17 14:35:00,245.6,245.7,245.54,245.64,410635.0,215.6759,215.7637,215.6232,215.711,410635.0
2017-07-17 14:40:00,245.65,245.67,245.59,245.61,107726.0,215.7198,215.7374,215.6671,215.6847,107726.0
2017-07-17 14:45:00,245.61,245.64,245.58,245.59,184099.0,215.6847,215.711,215.6583,215.6671,184099.0
2017-07-17 14:50:00,245.59,245.61,245.56,245.58,159833.0,215.6671,215.6847,215.6408,215.6583,159833.0
2017-07-17 14:55:00,245.58,245.59,245.52,245.57,122969.0,215.6583,215.6671,215.6056,215.6496,122969.0
2017-07-17 15:00:00,245.57,245.62,245.56,245.57,299395.0,215.6496,215.6935,215.6408,215.6496,299395.0
2017-07-17 15:05:00,245.56,245.58,245.49,245.54,327453.0,215.6408,215.6583,215.5793,215.6232,327453.0
2017-07-17 15:10:00,245.53,245.54,245.49,245.5,287433.0,215.6144,215.6232,215.5793,215.5881,287433.0
2017-07-17 15:15:00,245.51,245.51,245.45,245.45,326738.0,215.5969,215.5969,215.5442,215.5442,326738.0
2017-07-17 15:20:00,245.46,245.5,245.44,245.46,286585.0,215.553,215.5881,215.5354,215.553,286585.0
2017-07-17 15:25:00,245.46,245.48,245.4,245.44,312882.0,215.553,215.5705,215.5003,215.5354,312882.0
2017-07-17 15:30:00,245.44,245.54,245.41,245.54,356758.0,215.5354,215.6232,215.509,215.6232,356758.0
2017-07-17 15:35:00,245.54,245.6,245.52,245.55,489840.0,215.6232,215.6759,215.6056,215.632,489840.0
2017-07-17 15:40:00,245.54,245.56,245.49,245.52,260920.0,215.6232,215.6408,215.5793,215.6056,260920.0
2017-07-17 15:45:00,245.52,245.55,245.48,245.5,507483.0,215.6056,215.632,215.5705,215.5881,507483.0
2017-07-17 15:50:00,245.5,245.54,245.48,245.5,746351.0,215.5881,215.6232,215.5705,215.5881,746351.0
2017-07-17 15:55:00,245.51,245.58,245.47,245.51,1787582.0,215.5969,215.6583,215.5617,215.5969,1787582.0
2017-07-18 09:30:00,245.06,245.11,244.89,244.89,2100116.0,215.2017,215.2456,215.0524,215.0524,2100116.0
2017-07-18 09:35:00,244.9,245.06,244.88,245.03,1253066.0,215.0612,215.2017,215.0436,215.1753,1253066.0
2017-07-18 09:40:00,245.01,245.14,245.01,245.07,863798.0,215.1578,215.2719,215.1578,215.2105,863798.0
2017-07-18 09:45:00,245.07,245.23,245.04,245.17,500492.0,215.2105,215.351,215.1841,215.2983,500492.0
2017-07-18 09:50:00,245.17,245.21,245.13,245.19,460017.0,215.2983,215.3334,215.2632,215.3159,460017.0
2017-07-18 09:55:00,245.19,245.2,245.11,245.14,345065.0,215.3159,215.3246,215.2456,215.2719,345065.0
2017-07-18 10:00:00,245.14,245.17,245.06,245.1,519951.0,215.2719,215.2983,215.2017,215.2368,519951.0
2017-07-18 10:05:00,245.1,245.12,245.02,245.12,541088.0,215.2368,215.2544,215.1666,215.2544,541088.0
2017-07-18 10:10:00,245.11,245.35,245.09,245.29,622398.0,215.2456,215.4564,215.228,215.4037,622398.0
2017-07-18 10:15:00,245.28,245.32,245.2,245.22,337713.0,215.3949,215.43,215.3246,215.3422,337713.0
2017-07-18 10:20:00,245.21,245.29,245.18,245.22,252695.0,215.3334,215.4037,215.3071,215.3422,252695.0
2017-07-18 10:25:00,245.21,245.3,245.2,245.21,354819.0,215.3334,215.4124,215.3246,215.3334,354819.0
2017-07-18 10:30:00,245.22,245.24,245.09,245.11,346762.0,215.3422,215.3598,215.228,215.2456,346762.0
2017-07-18 10:35:00,245.11,245.15,244.97,244.99,346777.0,215.2456,215.2807,215.1227,215.1402,346777.0
2017-07-18 10:40:00,244.98,244.99,244.67,244.71,1589939.0,215.1314,215.1402,214.8592,214.8943,1589939.0
2017-07-18 10:45:00,244.7,244.85,244.67,244.8,750950.0,214.8856,215.0173,214.8592,214.9734,750950.0
2017-07-18 10:50:00,244.81,245.02,244.8,245.01,585023.0,214.9822,215.1666,214.9734,215.1578,585023.0
2017-07-18 10:55:00,245.01,245.24,245.0,245.23,877468.0,215.1578,215.3598,215.149,215.351,877468.0
2017-07-18 11:00:00,245.22,245.25,245.12,245.19,431409.0,215.3422,215.3685,215.2544,215.3159,431409.0
2017-07-18 11:05:00,245.2,245.2,245.12,245.16,289101.0,215.3246,215.3246,215.2544,215.2895,289101.0
2017-07-18 11:10:00,245.15,245.17,245.1,245.11,291107.0,215.2807,215.2983,215.2368,215.2456,291107.0
2017-07-18 11:15:00,245.11,245.2,245.07,245.13,288709.0,215.2456,215.3246,215.2105,215.2632,288709.0
2017-07-18 11:20:00,245.12,245.34,245.12,245.26,499017.0,215.2544,215.4476,215.2544,215.3773,499017.0
2017-07-18 11:25:00,245.25,245.32,245.22,245.28,319010.0,215.3685,215.43,215.3422,215.3949,319010.0
2017-07-18 11:30:00,245.28,245.46,245.27,245.34,648354.0,215.3949,215.553,215.3861,215.4476,648354.0
2017-07-18 11:35:00,245.35,245.37,245.27,245.29,391665.0,215.4564,215.4739,215.3861,215.4037,391665.0
2017-07-18 11:40:00,245.29,245.38,245.27,245.34,157730.0,215.4037,215.4827,215.3861,215.4476,157730.0
2017-07-18 11:45:00,245.34,245.35,245.3,245.35,109743.0,215.4476,215.4564,215.4124,215.4564,109743.0
2017-07-18 11:50:00,245.35,245.43,245.34,245.4,245329.0,215.4564,215.5266,215.4476,215.5003,245329.0
2017-07-18 11:55:00,245.41,245.42,245.31,245.39,197430.0,215.509,215.5178,215.4212,215.4915,197430.0
2017-07-18 12:00:00,245.39,245.41,245.37,245.41,237755.0,215.4915,215.509,215.4739,215.509,237755.0
2017-07-18 12:05:00,245.41,245.42,245.36,245.39,318883.0,215.509,215.5178,215.4651,215.4915,318883.0
2017-07-18 12:10:00,245.39,245.46,245.25,245.28,455955.0,215.4915,215.553,215.3685,215.3949,455955.0
2017-07-18 12:15:00,245.27,245.38,245.27,245.33,168734.0,215.3861,215.4827,215.3861,215.4388,168734.0
2017-07-18 12:20:00,245.33,245.44,245.3,245.43,189490.0,215.4388,215.5354,215.4124,215.5266,189490.0
2017-07-18 12:25:00,245.43,245.45,245.37,245.37,161310.0,215.5266,215.5442,215.4739,215.4739,161310.0
2017-07-18 12:30:00,245.37,245.43,245.35,245.36,198570.0,215.4739,215.5266,215.4564,215.4651,198570.0
2017-07-18 12:35:00,245.36,245.4,245.33,245.36,390023.0,215.4651,215.5003,215.4388,215.4651,390023.0
2017-07-18 12:40:00,245.36,245.4,245.23,245.26,197920.0,215.4651,215.5003,215.351,215.3773,197920.0
2017-07-18 12:45:00,245.26,245.31,245.23,245.29,207671.0,215.3773,215.4212,215.351,215.4037,207671.0
2017-07-18 12:50:00,245.29,245.34,245.25,245.27,221072.0,215.4037,215.4476,215.3685,215.3861,221072.0
2017-07-18 12:55:00,245.27,245.29,245.21,245.23,208553.0,215.3861,215.4037,215.3334,215.351,208553.0
2017-07-18 13:00:00,245.23,245.26,245.1,245.16,428312.0,215.351,215.3773,215.2368,215.2895,428312.0
2017-07-18 13:05:00,245.15,245.2,245.15,245.19,177737.0,215.2807,215.3246,215.2807,215.3159,177737.0
2017-07-18 13:10:00,245.2,245.25,245.16,245.25,153726.0,215.3246,215.3685,215.2895,215.3685,153726.0
2017-07-18 13:15:00,245.25,245.34,245.24,245.29,230312.0,215.3685,215.4476,215.3598,215.4037,230312.0
2017-07-18 13:20:00,245.29,245.39,245.28,245.33,248352.0,215.4037,215.4915,215.3949,215.4388,248352.0
2017-07-18 13:25:00,245.32,245.33,245.26,245.31,221328.0,215.43,215.4388,215.3773,215.4212,221328.0
2017-07-18 13:30:00,245.3,245.37,245.28,245.36,156973.0,215.4124,215.4739,215.3949,215.4651,156973.0
2017-07-18 13:35:00,245.35,245.45,245.33,245.39,191942.0,215.4564,215.5442,215.4388,215.4915,191942.0
2017-07-18 13:40:00,245.4,245.49,245.38,245.42,447453.0,215.5003,215.5793,215.4827,215.5178,447453.0
2017-07-18 13:45:00,245.43,245.47,245.39,245.42,234708.0,215.5266,215.5617,215.4915,215.5178,234708.0
2017-07-18 13:50:00,245.43,245.48,245.38,245.39,178107.0,215.5266,215.5705,215.4827,215.4915,178107.0
2017-07-18 13:55:00,245.39,245.45,245.38,245.44,167447.0,215.4915,215.5442,215.4827,215.5354,167447.0
2017-07-18 14:00:00,245.43,245.45,245.38,245.42,157453.0,215.5266,215.5442,215.4827,215.5178,157453.0
2017-07-18 14:05:00,245.43,245.46,245.39,245.46,120581.0,215.5266,215.553,215.4915,215.553,120581.0
2017-07-18 14:10:00,245.46,245.52,245.44,245.47,248868.0,215.553,215.6056,215.5354,215.5617,248868.0
2017-07-18 14:15:00,245.48,245.5,245.43,245.44,221852.0,215.5705,215.5881,215.5266,215.5354,221852.0
2017-07-18 14:20:00,245.45,245.47,245.44,245.46,100634.0,215.5442,215.5617,215.5354,215.553,100634.0
2017-07-18 14:25:00,245.46,245.47,245.35,245.39,230300.0,215.553,215.5617,215.4564,215.4915,230300.0
2017-07-18 14:30:00,245.39,245.47,245.39,245.46,160149.0,215.4915,215.5617,215.4915,215.553,160149.0
2017-07-18 14:35:00,245.47,245.52,245.45,245.47,308108.0,215.5617,215.6056,215.5442,215.5617,308108.0
2017-07-18 14:40:00,245.47,245.55,245.45,245.52,263244.0,215.5617,215.632,215.5442,215.6056,263244.0
2017-07-18 14:45:00,245.52,245.54,245.45,245.5,405633.0,215.6056,215.6232,215.5442,215.5881,405633.0
2017-07-18 14:50:00,245.51,245.51,245.43,245.45,150426.0,215.5969,215.5969,215.5266,215.5442,150426.0
2017-07-18 14:55:00,245.45,245.48,245.43,245.46,335107.0,215.5442,215.5705,215.5266,215.553,335107.0
2017-07-18 15:00:00,245.45,245.49,245.43,245.47,197269.0,215.5442,215.5793,215.5266,215.5617,197269.0
2017-07-18 15:05:00,245.47,245.54,245.46,245.52,203976.0,215.5617,215.6232,215.553,215.6056,203976.0
2017-07-18 15:10:00,245.52,245.56,245.49,245.54,190321.0,215.6056,215.6408,215.5793,215.6232,190321.0
2017-07-18 15:15:00,245.54,245.59,245.5,245.59,321882.0,215.6232,215.6671,215.5881,215.6671,321882.0
2017-07-18 15:20:00,245.59,245.59,245.54,245.58,277018.0,215.6671,215.6671,215.6232,215.6583,277018.0
2017-07-18 15:25:00,245.59,245.66,245.57,245.64,329226.0,215.6671,215.7286,215.6496,215.711,329226.0
2017-07-18 15:30:00,245.64,245.65,245.54,245.62,436893.0,215.711,215.7198,215.6232,215.6935,436893.0
2017-07-18 15:35:00,245.62,245.72,245.62,245.63,847669.0,215.6935,215.7813,215.6935,215.7022,847669.0
2017-07-18 15:40:00,245.63,245.65,245.57,245.63,432036.0,215.7022,215.7198,215.6496,215.7022,432036.0
2017-07-18 15:45:00,245.62,245.65,245.52,245.58,743350.0,215.6935,215.7198,215.6056,215.6583,743350.0
2017-07-18 15:50:00,245.58,245.67,245.58,245.65,671076.0,215.6583,215.7374,215.6583,215.7198,671076.0
2017-07-18 15:55:00,245.65,245.71,245.61,245.69,2043173.0,215.7198,215.7725,215.6847,215.7549,2043173.0
2017-07-19 09:30:00,246.02,246.16,246.01,246.13,976347.0,216.0447,216.1677,216.0359,216.1413,976347.0
2017-07-19 09:35:00,246.13,246.33,246.12,246.25,940068.0,216.1413,216.317,216.1325,216.2467,940068.0
2017-07-19 09:40:00,246.25,246.35,246.2,246.33,609777.0,216.2467,216.3345,216.2028,216.317,609777.0
2017-07-19 09:45:00,246.33,246.36,246.24,246.27,540301.0,216.317,216.3433,216.2379,216.2643,540301.0
2017-07-19 09:50:00,246.27,246.35,246.26,246.33,408764.0,216.2643,216.3345,216.2555,216.317,408764.0
2017-07-19 09:55:00,246.33,246.39,246.3,246.38,404940.0,216.317,216.3696,216.2906,216.3609,404940.0
2017-07-19 10:00:00,246.38,246.53,246.38,246.47,1115702.0,216.3609,216.4926,216.3609,216.4399,1115702.0
2017-07-19 10:05:00,246.48,246.5,246.37,246.38,468701.0,216.4487,216.4662,216.3521,216.3609,468701.0
2017-07-19 10:10:00,246.39,246.4,246.26,246.32,494952.0,216.3696,216.3784,216.2555,216.3082,494952.0
2017-07-19 10:15:00,246.32,246.36,246.22,246.31,290150.0,216.3082,216.3433,216.2204,216.2994,290150.0
2017-07-19 10:20:00,246.32,246.32,246.25,246.29,272777.0,216.3082,216.3082,216.2467,216.2818,272777.0
2017-07-19 10:25:00,246.3,246.38,246.26,246.31,432510.0,216.2906,216.3609,216.2555,216.2994,432510.0
2017-07-19 10:30:00,246.3,246.46,246.3,246.39,395118.0,216.2906,216.4311,216.2906,216.3696,395118.0
2017-07-19 10:35:00,246.4,246.41,246.14,246.19,493639.0,216.3784,216.3872,216.1501,216.194,493639.0
2017-07-19 10:40:00,246.2,246.24,246.14,246.21,371298.0,216.2028,216.2379,216.1501,216.2116,371298.0
2017-07-19 10:45:00,246.21,246.36,246.2,246.32,351920.0,216.2116,216.3433,216.2028,216.3082,351920.0
2017-07-19 10:50:00,246.32,246.35,246.29,246.32,273720.0,216.3082,216.3345,216.2818,216.3082,273720.0
2017-07-19 10:55:00,246.33,246.35,246.28,246.34,230633.0,216.317,216.3345,216.273,216.3257,230633.0
2017-07-19 11:00:00,246.34,246.41,246.33,246.38,278345.0,216.3257,216.3872,216.317,216.3609,278345.0
2017-07-19 11:05:00,246.39,246.43,246.37,246.38,293859.0,216.3696,216.4048,216.3521,216.3609,293859.0
2017-07-19 11:10:00,246.39,246.48,246.38,246.46,303792.0,216.3696,216.4487,216.3609,216.4311,303792.0
2017-07-19 11:15:00,246.47,246.48,246.41,246.42,173798.0,216.4399,216.4487,216.3872,216.396,173798.0
2017-07-19 11:20:00,246.43,246.43,246.32,246.35,266313.0,216.4048,216.4048,216.3082,216.3345,266313.0
2017-07-19 11:25:00,246.36,246.39,246.31,246.32,223029.0,216.3433,216.3696,216.2994,216.3082,223029.0
2017-07-19 11:30:00,246.33,246.46,246.33,246.44,275839.0,216.317,216.4311,216.317,216.4135,275839.0
2017-07-19 11:35:00,246.45,246.51,246.45,246.49,550071.0,216.4223,216.475,216.4223,216.4575,550071.0
2017-07-19 11:40:00,246.5,246.54,246.47,246.51,331268.0,216.4662,216.5014,216.4399,216.475,331268.0
2017-07-19 11:45:00,246.51,246.6,246.49,246.49,319374.0,216.475,216.5541,216.4575,216.4575,319374.0
2017-07-19 11:50:00,246.5,246.51,246.46,246.5,216018.0,216.4662,216.475,216.4311,216.4662,216018.0
2017-07-19 11:55:00,246.5,246.56,246.49,246.52,250270.0,216.4662,216.5189,216.4575,216.4838,250270.0
2017-07-19 12:00:00,246.53,246.6,246.52,246.58,333127.0,216.4926,216.5541,216.4838,216.5365,333127.0
2017-07-19 12:05:00,246.57,246.63,246.56,246.59,246277.0,216.5277,216.5804,216.5189,216.5453,246277.0
2017-07-19 12:10:00,246.59,246.62,246.54,246.59,203000.0,216.5453,216.5716,216.5014,216.5453,203000.0
2017-07-19 12:15:00,246.59,246.66,246.59,246.62,360711.0,216.5453,216.6067,216.5453,216.5716,360711.0
2017-07-19 12:20:00,246.62,246.67,246.61,246.61,206371.0,216.5716,216.6155,216.5628,216.5628,206371.0
2017-07-19 12:25:00,246.62,246.63,246.56,246.57,166091.0,216.5716,216.5804,216.5189,216.5277,166091.0
2017-07-19 12:30:00,246.57,246.59,246.53,246.54,340415.0,216.5277,216.5453,216.4926,216.5014,340415.0
2017-07-19 12:35:00,246.55,246.61,246.54,246.59,257799.0,216.5101,216.5628,216.5014,216.5453,257799.0
2017-07-19 12:40:00,246.59,246.62,246.58,246.59,100689.0,216.5453,216.5716,216.5365,216.5453,100689.0
2017-07-19 12:45:00,246.59,246.6,246.54,246.57,157406.0,216.5453,216.5541,216.5014,216.5277,157406.0
2017-07-19 12:50:00,246.57,246.61,246.55,246.56,268113.0,216.5277,216.5628,216.5101,216.5189,268113.0
2017-07-19 12:55:00,246.56,246.61,246.52,246.58,189064.0,216.5189,216.5628,216.4838,216.5365,189064.0
2017-07-19 13:00:00,246.58,246.64,246.56,246.63,171903.0,216.5365,216.5892,216.5189,216.5804,171903.0
2017-07-19 13:05:00,246.62,246.66,246.62,246.65,156575.0,216.5716,216.6067,216.5716,216.598,156575.0
2017-07-19 13:10:00,246.65,246.72,246.64,246.67,359677.0,216.598,216.6594,216.5892,216.6155,359677.0
2017-07-19 13:15:00,246.67,246.7,246.65,246.67,132984.0,216.6155,216.6419,216.598,216.6155,132984.0
2017-07-19 13:20:00,246.67,246.71,246.66,246.67,286546.0,216.6155,216.6507,216.6067,216.6155,286546.0
2017-07-19 13:25:00,246.68,246.7,246.65,246.68,198680.0,216.6243,216.6419,216.598,216.6243,198680.0
2017-07-19 13:30:00,246.68,246.72,246.67,246.68,128850.0,216.6243,216.6594,216.6155,216.6243,128850.0
2017-07-19 13:35:00,246.68,246.69,246.64,246.68,226049.0,216.6243,216.6331,216.5892,216.6243,226049.0
2017-07-19 13:40:00,246.68,246.69,246.65,246.69,163308.0,216.6243,216.6331,216.598,216.6331,163308.0
2017-07-19 13:45:00,246.69,246.77,246.67,246.76,304971.0,216.6331,216.7033,216.6155,216.6946,304971.0
2017-07-19 13:50:00,246.76,246.79,246.75,246.78,236334.0,216.6946,216.7209,216.6858,216.7121,236334.0
2017-07-19 13:55:00,246.78,246.79,246.72,246.72,141120.0,216.7121,216.7209,216.6594,216.6594,141120.0
2017-07-19 14:00:00,246.72,246.78,246.7,246.72,197024.0,216.6594,216.7121,216.6419,216.6594,197024.0
2017-07-19 14:05:00,246.73,246.8,246.72,246.78,217239.0,216.6682,216.7297,216.6594,216.7121,217239.0
2017-07-19 14:10:00,246.78,246.81,246.77,246.79,335792.0,216.7121,216.7385,216.7033,216.7209,335792.0
2017-07-19 14:15:00,246.79,246.84,246.78,246.82,207153.0,216.7209,216.7648,216.7121,216.7473,207153.0
2017-07-19 14:20:00,246.82,246.83,246.76,246.79,210738.0,216.7473,216.756,216.6946,216.7209,210738.0
2017-07-19 14:25:00,246.79,246.83,246.77,246.83,170301.0,216.7209,216.756,216.7033,216.756,170301.0
2017-07-19 14:30:00,246.82,246.84,246.78,246.81,276660.0,216.7473,216.7648,216.7121,216.7385,276660.0
2017-07-19 14:35:00,246.81,246.82,246.76,246.81,138103.0,216.7385,216.7473,216.6946,216.7385,138103.0
2017-07-19 14:40:00,246.8,246.84,246.79,246.79,670483.0,216.7297,216.7648,216.7209,216.7209,670483.0
2017-07-19 14:45:00,246.79,246.82,246.78,246.81,324624.0,216.7209,216.7473,216.7121,216.7385,324624.0
2017-07-19 14:50:00,246.81,246.84,246.79,246.82,378402.0,216.7385,216.7648,216.7209,216.7473,378402.0
2017-07-19 14:55:00,246.81,246.84,246.79,246.79,209114.0,216.7385,216.7648,216.7209,216.7209,209114.0
2017-07-19 15:00:00,246.8,246.83,246.79,246.82,307773.0,216.7297,216.756,216.7209,216.7473,307773.0
2017-07-19 15:05:00,246.81,246.82,246.8,246.81,140494.0,216.7385,216.7473,216.7297,216.7385,140494.0
2017-07-19 15:10:00,246.81,246.82,246.77,246.78,382547.0,216.7385,216.7473,216.7033,216.7121,382547.0
2017-07-19 15:15:00,246.78,246.87,246.77,246.84,483451.0,216.7121,216.7912,216.7033,216.7648,483451.0
2017-07-19 15:20:00,246.84,246.92,246.82,246.89,369086.0,216.7648,216.8351,216.7473,216.8087,369086.0
2017-07-19 15:25:00,246.9,246.97,246.88,246.96,504858.0,216.8175,216.879,216.7999,216.8702,504858.0
2017-07-19 15:30:00,246.96,246.98,246.92,246.95,794238.0,216.8702,216.8878,216.8351,216.8614,794238.0
2017-07-19 15:35:00,246.95,246.95,246.86,246.88,408129.0,216.8614,216.8614,216.7824,216.7999,408129.0
2017-07-19 15:40:00,246.88,246.92,246.86,246.89,824887.0,216.7999,216.8351,216.7824,216.8087,824887.0
2017-07-19 15:45:00,246.89,246.93,246.89,246.92,887675.0,216.8087,216.8438,216.8087,216.8351,887675.0
2017-07-19 15:50:00,246.91,246.96,246.83,246.86,1209758.0,216.8263,216.8702,216.756,216.7824,1209758.0
2017-07-19 15:55:00,246.86,247.0,246.84,246.99,3469856.0,216.7824,216.9053,216.7648,216.8965,3469856.0
2017-07-20 09:30:00,247.28,247.42,247.18,247.18,1035800.0,217.1512,217.2741,217.0634,217.0634,1035800.0
2017-07-20 09:35:00,247.19,247.29,247.15,247.19,569952.0,217.0722,217.16,217.037,217.0722,569952.0
2017-07-20 09:40:00,247.18,247.24,247.12,247.16,519624.0,217.0634,217.1161,217.0107,217.0458,519624.0
2017-07-20 09:45:00,247.16,247.2,247.09,247.14,464813.0,217.0458,217.081,216.9844,217.0283,464813.0
2017-07-20 09:50:00,247.14,247.29,247.12,247.29,521670.0,217.0283,217.16,217.0107,217.16,521670.0
2017-07-20 09:55:00,247.28,247.33,247.27,247.28,512973.0,217.1512,217.1951,217.1424,217.1512,512973.0
2017-07-20 10:00:00,247.27,247.29,247.24,247.26,313906.0,217.1424,217.16,217.1161,217.1336,313906.0
2017-07-20 10:05:00,247.25,247.34,247.23,247.25,373131.0,217.1249,217.2039,217.1073,217.1249,373131.0
2017-07-20 10:10:00,247.26,247.26,247.13,247.14,572259.0,217.1336,217.1336,217.0195,217.0283,572259.0
2017-07-20 10:15:00,247.14,247.16,246.91,247.01,930449.0,217.0283,217.0458,216.8263,216.9141,930449.0
2017-07-20 10:20:00,247.01,247.09,246.97,247.04,223701.0,216.9141,216.9844,216.879,216.9404,223701.0
2017-07-20 10:25:00,247.04,247.08,246.99,247.04,207643.0,216.9404,216.9756,216.8965,216.9404,207643.0
2017-07-20 10:30:00,247.04,247.13,246.64,246.77,2533578.0,216.9404,217.0195,216.5892,216.7033,2533578.0
2017-07-20 10:35:00,246.76,246.85,246.55,246.57,943699.0,216.6946,216.7736,216.5101,216.5277,943699.0
2017-07-20 10:40:00,246.57,246.78,246.47,246.76,1330321.0,216.5277,216.7121,216.4399,216.6946,1330321.0
2017-07-20 10:45:00,246.75,246.93,246.7,246.92,735512.0,216.6858,216.8438,216.6419,216.8351,735512.0
2017-07-20 10:50:00,246.91,247.0,246.84,246.94,461044.0,216.8263,216.9053,216.7648,216.8526,461044.0
2017-07-20 10:55:00,246.94,247.17,246.93,247.08,748597.0,216.8526,217.0546,216.8438,216.9756,748597.0
2017-07-20 11:00:00,247.08,247.23,246.99,247.21,693208.0,216.9756,217.1073,216.8965,217.0897,693208.0
2017-07-20 11:05:00,247.2,247.26,246.97,246.98,476448.0,217.081,217.1336,216.879,216.8878,476448.0
2017-07-20 11:10:00,246.98,247.01,246.88,246.99,666056.0,216.8878,216.9141,216.7999,216.8965,666056.0
2017-07-20 11:15:00,247.0,247.06,246.89,246.9,365567.0,216.9053,216.958,216.8087,216.8175,365567.0
2017-07-20 11:20:00,246.9,247.06,246.9,246.93,184727.0,216.8175,216.958,216.8175,216.8438,184727.0
2017-07-20 11:25:00,246.93,246.95,246.82,246.84,339947.0,216.8438,216.8614,216.7473,216.7648,339947.0
2017-07-20 11:30:00,246.84,246.9,246.75,246.79,487040.0,216.7648,216.8175,216.6858,216.7209,487040.0
2017-07-20 11:35:00,246.79,246.79,246.67,246.73,378329.0,216.7209,216.7209,216.6155,216.6682,378329.0
2017-07-20 11:40:00,246.73,246.89,246.68,246.88,408271.0,216.6682,216.8087,216.6243,216.7999,408271.0
2017-07-20 11:45:00,246.88,246.99,246.88,246.94,335586.0,216.7999,216.8965,216.7999,216.8526,335586.0
2017-07-20 11:50:00,246.94,246.99,246.94,246.97,122633.0,216.8526,216.8965,216.8526,216.879,122633.0
2017-07-20 11:55:00,246.97,247.0,246.9,246.97,155609.0,216.879,216.9053,216.8175,216.879,155609.0
2017-07-20 12:00:00,246.96,247.03,246.91,247.02,266131.0,216.8702,216.9317,216.8263,216.9229,266131.0
2017-07-20 12:05:00,247.03,247.06,246.98,247.05,286768.0,216.9317,216.958,216.8878,216.9492,286768.0
2017-07-20 12:10:00,247.05,247.15,247.03,247.14,225017.0,216.9492,217.037,216.9317,217.0283,225017.0
2017-07-20 12:15:00,247.15,247.17,247.12,247.16,186379.0,217.037,217.0546,217.0107,217.0458,186379.0
2017-07-20 12:20:00,247.16,247.24,247.15,247.23,255302.0,217.0458,217.1161,217.037,217.1073,255302.0
2017-07-20 12:25:00,247.24,247.25,247.21,247.22,240071.0,217.1161,217.1249,217.0897,217.0985,240071.0
2017-07-20 12:30:00,247.23,247.25,247.2,247.23,135409.0,217.1073,217.1249,217.081,217.1073,135409.0
2017-07-20 12:35:00,247.24,247.26,247.21,247.26,102074.0,217.1161,217.1336,217.0897,217.1336,102074.0
2017-07-20 12:40:00,247.25,247.29,247.24,247.25,145183.0,217.1249,217.16,217.1161,217.1249,145183.0
2017-07-20 12:45:00,247.25,247.29,247.22,247.23,125381.0,217.1249,217.16,217.0985,217.1073,125381.0
2017-07-20 12:50:00,247.24,247.28,247.2,247.23,170977.0,217.1161,217.1512,217.081,217.1073,170977.0
2017-07-20 12:55:00,247.24,247.25,247.2,247.25,128562.0,217.1161,217.1249,217.081,217.1249,128562.0
2017-07-20 13:00:00,247.25,247.29,247.06,247.13,453622.0,217.1249,217.16,216.958,217.0195,453622.0
2017-07-20 13:05:00,247.12,247.22,247.11,247.22,202500.0,217.0107,217.0985,217.0019,217.0985,202500.0
2017-07-20 13:10:00,247.22,247.22,247.16,247.18,256247.0,217.0985,217.0985,217.0458,217.0634,256247.0
2017-07-20 13:15:00,247.19,247.28,247.19,247.27,130334.0,217.0722,217.1512,217.0722,217.1424,130334.0
2017-07-20 13:20:00,247.27,247.29,247.25,247.26,125450.0,217.1424,217.16,217.1249,217.1336,125450.0
2017-07-20 13:25:00,247.25,247.28,247.22,247.24,114550.0,217.1249,217.1512,217.0985,217.1161,114550.0
2017-07-20 13:30:00,247.24,247.31,247.21,247.3,442488.0,217.1161,217.1775,217.0897,217.1688,442488.0
2017-07-20 13:35:00,247.3,247.31,247.26,247.28,126859.0,217.1688,217.1775,217.1336,217.1512,126859.0
2017-07-20 13:40:00,247.27,247.33,247.27,247.31,203979.0,217.1424,217.1951,217.1424,217.1775,203979.0
2017-07-20 13:45:00,247.31,247.36,247.29,247.3,273273.0,217.1775,217.2215,217.16,217.1688,273273.0
2017-07-20 13:50:00,247.29,247.3,247.25,247.27,175560.0,217.16,217.1688,217.1249,217.1424,175560.0
2017-07-20 13:55:00,247.26,247.3,247.25,247.29,147301.0,217.1336,217.1688,217.1249,217.16,147301.0
2017-07-20 14:00:00,247.3,247.3,247.22,247.27,356798.0,217.1688,217.1688,217.0985,217.1424,356798.0
2017-07-20 14:05:00,247.27,247.29,247.22,247.26,239052.0,217.1424,217.16,217.0985,217.1336,239052.0
2017-07-20 14:10:00,247.25,247.28,247.23,247.26,122317.0,217.1249,217.1512,217.1073,217.1336,122317.0
2017-07-20 14:15:00,247.27,247.27,247.19,247.22,152503.0,217.1424,217.1424,217.0722,217.0985,152503.0
2017-07-20 14:20:00,247.22,247.22,247.15,247.16,216504.0,217.0985,217.0985,217.037,217.0458,216504.0
2017-07-20 14:25:00,247.16,247.19,247.14,247.19,184056.0,217.0458,217.0722,217.0283,217.0722,184056.0
2017-07-20 14:30:00,247.18,247.19,247.1,247.19,419535.0,217.0634,217.0722,216.9931,217.0722,419535.0
2017-07-20 14:35:00,247.18,247.18,246.97,247.0,442732.0,217.0634,217.0634,216.879,216.9053,442732.0
2017-07-20 14:40:00,246.99,247.14,246.99,247.12,290419.0,216.8965,217.0283,216.8965,217.0107,290419.0
2017-07-20 14:45:00,247.11,247.16,247.09,247.14,393019.0,217.0019,217.0458,216.9844,217.0283,393019.0
2017-07-20 14:50:00,247.14,247.25,247.13,247.23,246520.0,217.0283,217.1249,217.0195,217.1073,246520.0
2017-07-20 14:55:00,247.23,247.25,247.21,247.22,252288.0,217.1073,217.1249,217.0897,217.0985,252288.0
2017-07-20 15:00:00,247.22,247.28,247.21,247.25,244803.0,217.0985,217.1512,217.0897,217.1249,244803.0
2017-07-20 15:05:00,247.25,247.28,247.21,247.25,222624.0,217.1249,217.1512,217.0897,217.1249,222624.0
2017-07-20 15:10:00,247.24,247.33,247.23,247.31,341983.0,217.1161,217.1951,217.1073,217.1775,341983.0
2017-07-20 15:15:00,247.31,247.31,247.2,247.21,440861.0,217.1775,217.1775,217.081,217.0897,440861.0
2017-07-20 15:20:00,247.22,247.28,247.17,247.28,315389.0,217.0985,217.1512,217.0546,217.1512,315389.0
2017-07-20 15:25:00,247.27,247.33,247.26,247.32,406333.0,217.1424,217.1951,217.1336,217.1863,406333.0
2017-07-20 15:30:00,247.31,247.36,247.21,247.25,496062.0,217.1775,217.2215,217.0897,217.1249,496062.0
2017-07-20 15:35:00,247.25,247.29,247.19,247.21,354207.0,217.1249,217.16,217.0722,217.0897,354207.0
2017-07-20 15:40:00,247.2,247.23,247.18,247.22,530502.0,217.081,217.1073,217.0634,217.0985,530502.0
2017-07-20 15:45:00,247.22,247.22,247.09,247.21,872660.0,217.0985,217.0985,216.9844,217.0897,872660.0
2017-07-20 15:50:00,247.2,247.21,247.04,247.07,997273.0,217.081,217.0897,216.9404,216.9668,997273.0
2017-07-20 15:55:00,247.08,247.08,246.97,247.07,2590659.0,216.9756,216.9756,216.879,216.9668,2590659.0
2017-07-21 09:30:00,246.45,246.59,246.43,246.49,2464625.0,216.4223,216.5453,216.4048,216.4575,2464625.0
2017-07-21 09:35:00,246.48,246.58,246.36,246.47,1518190.0,216.4487,216.5365,216.3433,216.4399,1518190.0
2017-07-21 09:40:00,246.47,246.65,246.4,246.63,820729.0,216.4399,216.598,216.3784,216.5804,820729.0
2017-07-21 09:45:00,246.63,246.64,246.45,246.46,964422.0,216.5804,216.5892,216.4223,216.4311,964422.0
2017-07-21 09:50:00,246.46,246.46,246.23,246.36,1138828.0,216.4311,216.4311,216.2291,216.3433,1138828.0
2017-07-21 09:55:00,246.35,246.48,246.3,246.33,948098.0,216.3345,216.4487,216.2906,216.317,948098.0
2017-07-21 10:00:00,246.33,246.36,246.18,246.28,1225800.0,216.317,216.3433,216.1852,216.273,1225800.0
2017-07-21 10:05:00,246.27,246.33,246.23,246.32,1168697.0,216.2643,216.317,216.2291,216.3082,1168697.0
2017-07-21 10:10:00,246.31,246.49,246.3,246.47,1156092.0,216.2994,216.4575,216.2906,216.4399,1156092.0
2017-07-21 10:15:00,246.47,246.47,246.4,246.4,982693.0,216.4399,216.4399,216.3784,216.3784,982693.0
2017-07-21 10:20:00,246.41,246.55,246.35,246.5,462192.0,216.3872,216.5101,216.3345,216.4662,462192.0
2017-07-21 10:25:00,246.5,246.54,246.45,246.47,634311.0,216.4662,216.5014,216.4223,216.4399,634311.0
2017-07-21 10:30:00,246.47,246.52,246.4,246.46,429907.0,216.4399,216.4838,216.3784,216.4311,429907.0
2017-07-21 10:35:00,246.45,246.51,246.45,246.49,270138.0,216.4223,216.475,216.4223,216.4575,270138.0
2017-07-21 10:40:00,246.48,246.49,246.2,246.44,759704.0,216.4487,216.4575,216.2028,216.4135,759704.0
2017-07-21 10:45:00,246.43,246.5,246.42,246.47,354128.0,216.4048,216.4662,216.396,216.4399,354128.0
2017-07-21 10:50:00,246.47,246.48,246.33,246.38,444327.0,216.4399,216.4487,216.317,216.3609,444327.0
2017-07-21 10:55:00,246.37,246.38,246.25,246.26,339434.0,216.3521,216.3609,216.2467,216.2555,339434.0
2017-07-21 11:00:00,246.26,246.34,246.25,246.28,377569.0,216.2555,216.3257,216.2467,216.273,377569.0
2017-07-21 11:05:00,246.27,246.37,246.24,246.33,320245.0,216.2643,216.3521,216.2379,216.317,320245.0
2017-07-21 11:10:00,246.33,246.49,246.31,246.46,364336.0,216.317,216.4575,216.2994,216.4311,364336.0
2017-07-21 11:15:00,246.46,246.53,246.45,246.52,446159.0,216.4311,216.4926,216.4223,216.4838,446159.0
2017-07-21 11:20:00,246.52,246.52,246.4,246.42,256179.0,216.4838,216.4838,216.3784,216.396,256179.0
2017-07-21 11:25:00,246.42,246.49,246.4,246.48,359845.0,216.396,216.4575,216.3784,216.4487,359845.0
2017-07-21 11:30:00,246.47,246.52,246.44,246.51,187120.0,216.4399,216.4838,216.4135,216.475,187120.0
2017-07-21 11:35:00,246.52,246.62,246.51,246.59,310694.0,216.4838,216.5716,216.475,216.5453,310694.0
2017-07-21 11:40:00,246.59,246.64,246.58,246.62,423621.0,216.5453,216.5892,216.5365,216.5716,423621.0
2017-07-21 11:45:00,246.62,246.63,246.51,246.52,179369.0,216.5716,216.5804,216.475,216.4838,179369.0
2017-07-21 11:50:00,246.53,246.63,246.52,246.62,324760.0,216.4926,216.5804,216.4838,216.5716,324760.0
2017-07-21 11:55:00,246.61,246.71,246.59,246.71,511549.0,216.5628,216.6507,216.5453,216.6507,511549.0
2017-07-21 12:00:00,246.71,246.76,246.65,246.68,419165.0,216.6507,216.6946,216.598,216.6243,419165.0
2017-07-21 12:05:00,246.69,246.77,246.68,246.73,160202.0,216.6331,216.7033,216.6243,216.6682,160202.0
2017-07-21 12:10:00,246.73,246.74,246.67,246.68,166671.0,216.6682,216.677,216.6155,216.6243,166671.0
2017-07-21 12:15:00,246.68,246.7,246.63,246.63,112146.0,216.6243,216.6419,216.5804,216.5804,112146.0
2017-07-21 12:20:00,246.64,246.68,246.62,246.64,226102.0,216.5892,216.6243,216.5716,216.5892,226102.0
2017-07-21 12:25:00,246.65,246.66,246.58,246.62,1293761.0,216.598,216.6067,216.5365,216.5716,1293761.0
2017-07-21 12:30:00,246.62,246.67,246.59,246.67,145344.0,216.5716,216.6155,216.5453,216.6155,145344.0
2017-07-21 12:35:00,246.67,246.72,246.66,246.71,252602.0,216.6155,216.6594,216.6067,216.6507,252602.0
2017-07-21 12:40:00,246.71,246.76,246.7,246.72,160088.0,216.6507,216.6946,216.6419,216.6594,160088.0
2017-07-21 12:45:00,246.72,246.8,246.71,246.79,232352.0,216.6594,216.7297,216.6507,216.7209,232352.0
2017-07-21 12:50:00,246.78,246.8,246.71,246.71,136678.0,216.7121,216.7297,216.6507,216.6507,136678.0
2017-07-21 12:55:00,246.71,246.78,246.69,246.77,171521.0,216.6507,216.7121,216.6331,216.7033,171521.0
2017-07-21 13:00:00,246.77,246.82,246.73,246.81,278434.0,216.7033,216.7473,216.6682,216.7385,278434.0
2017-07-21 13:05:00,246.82,246.89,246.81,246.87,320493.0,216.7473,216.8087,216.7385,216.7912,320493.0
2017-07-21 13:10:00,246.87,246.89,246.85,246.87,299006.0,216.7912,216.8087,216.7736,216.7912,299006.0
2017-07-21 13:15:00,246.88,246.9,246.84,246.84,587815.0,216.7999,216.8175,216.7648,216.7648,587815.0
2017-07-21 13:20:00,246.85,246.86,246.81,246.82,448909.0,216.7736,216.7824,216.7385,216.7473,448909.0
2017-07-21 13:25:00,246.82,246.83,246.74,246.78,318163.0,216.7473,216.756,216.677,216.7121,318163.0
2017-07-21 13:30:00,246.79,246.79,246.69,246.71,196232.0,216.7209,216.7209,216.6331,216.6507,196232.0
2017-07-21 13:35:00,246.71,246.74,246.66,246.72,179913.0,216.6507,216.677,216.6067,216.6594,179913.0
2017-07-21 13:40:00,246.72,246.79,246.71,246.74,247113.0,216.6594,216.7209,216.6507,216.677,247113.0
2017-07-21 13:45:00,246.74,246.75,246.68,246.71,274432.0,216.677,216.6858,216.6243,216.6507,274432.0
2017-07-21 13:50:00,246.72,246.72,246.65,246.69,165701.0,216.6594,216.6594,216.598,216.6331,165701.0
2017-07-21 13:55:00,246.69,246.74,246.68,246.73,296510.0,216.6331,216.677,216.6243,216.6682,296510.0
2017-07-21 14:00:00,246.73,246.74,246.67,246.68,225250.0,216.6682,216.677,216.6155,216.6243,225250.0
2017-07-21 14:05:00,246.68,246.72,246.65,246.66,88232.0,216.6243,216.6594,216.598,216.6067,88232.0
2017-07-21 14:10:00,246.66,246.71,246.6,246.65,258796.0,216.6067,216.6507,216.5541,216.598,258796.0
2017-07-21 14:15:00,246.64,246.67,246.55,246.66,326697.0,216.5892,216.6155,216.5101,216.6067,326697.0
2017-07-21 14:20:00,246.66,246.71,246.62,246.64,212637.0,216.6067,216.6507,216.5716,216.5892,212637.0
2017-07-21 14:25:00,246.64,246.69,246.62,246.67,290338.0,216.5892,216.6331,216.5716,216.6155,290338.0
2017-07-21 14:30:00,246.68,246.77,246.67,246.71,297546.0,216.6243,216.7033,216.6155,216.6507,297546.0
2017-07-21 14:35:00,246.72,246.75,246.69,246.72,145530.0,216.6594,216.6858,216.6331,216.6594,145530.0
2017-07-21 14:40:00,246.71,246.76,246.68,246.72,202409.0,216.6507,216.6946,216.6243,216.6594,202409.0
2017-07-21 14:45:00,246.73,246.76,246.7,246.72,292999.0,216.6682,216.6946,216.6419,216.6594,292999.0
2017-07-21 14:50:00,246.72,246.76,246.69,246.7,217106.0,216.6594,216.6946,216.6331,216.6419,217106.0
2017-07-21 14:55:00,246.7,246.7,246.67,246.68,110252.0,216.6419,216.6419,216.6155,216.6243,110252.0
2017-07-21 15:00:00,246.69,246.71,246.65,246.67,249083.0,216.6331,216.6507,216.598,216.6155,249083.0
2017-07-21 15:05:00,246.68,246.68,246.61,246.62,200374.0,216.6243,216.6243,216.5628,216.5716,200374.0
2017-07-21 15:10:00,246.61,246.64,246.57,246.58,238823.0,216.5628,216.5892,216.5277,216.5365,238823.0
2017-07-21 15:15:00,246.58,246.62,246.57,246.58,183482.0,216.5365,216.5716,216.5277,216.5365,183482.0
2017-07-21 15:20:00,246.59,246.62,246.54,246.59,272698.0,216.5453,216.5716,216.5014,216.5453,272698.0
2017-07-21 15:25:00,246.59,246.61,246.49,246.56,344241.0,216.5453,216.5628,216.4575,216.5189,344241.0
2017-07-21 15:30:00,246.56,246.63,246.55,246.6,429302.0,216.5189,216.5804,216.5101,216.5541,429302.0
2017-07-21 15:35:00,246.6,246.66,246.59,246.62,346256.0,216.5541,216.6067,216.5453,216.5716,346256.0
2017-07-21 15:40:00,246.62,246.67,246.6,246.63,820034.0,216.5716,216.6155,216.5541,216.5804,820034.0
2017-07-21 15:45:00,246.64,246.77,246.63,246.75,853426.0,216.5892,216.7033,216.5804,216.6858,853426.0
2017-07-21 15:50:00,246.75,246.85,246.74,246.83,1249742.0,216.6858,216.7736,216.677,216.756,1249742.0
2017-07-21 15:55:00,246.84,246.91,246.79,246.89,3685504.0,216.7648,216.8263,216.7209,216.8087,3685504.0
2017-07-24 09:30:00,246.79,246.85,246.69,246.8,685623.0,216.7209,216.7736,216.6331,216.7297,685623.0
2017-07-24 09:35:00,246.81,246.84,246.55,246.56,526331.0,216.7385,216.7648,216.5101,216.5189,526331.0
2017-07-24 09:40:00,246.56,246.59,246.45,246.49,683899.0,216.5189,216.5453,216.4223,216.4575,683899.0
2017-07-24 09:45:00,246.49,246.56,246.42,246.55,624694.0,216.4575,216.5189,216.396,216.5101,624694.0
2017-07-24 09:50:00,246.55,246.61,246.52,246.61,334673.0,216.5101,216.5628,216.4838,216.5628,334673.0
2017-07-24 09:55:00,246.61,246.65,246.56,246.6,351255.0,216.5628,216.598,216.5189,216.5541,351255.0
2017-07-24 10:00:00,246.61,246.61,246.54,246.56,438295.0,216.5628,216.5628,216.5014,216.5189,438295.0
2017-07-24 10:05:00,246.56,246.62,246.55,246.59,509961.0,216.5189,216.5716,216.5101,216.5453,509961.0
2017-07-24 10:10:00,246.59,246.63,246.5,246.51,325459.0,216.5453,216.5804,216.4662,216.475,325459.0
2017-07-24 10:15:00,246.51,246.59,246.44,246.54,507399.0,216.475,216.5453,216.4135,216.5014,507399.0
2017-07-24 10:20:00,246.54,246.59,246.52,246.57,375110.0,216.5014,216.5453,216.4838,216.5277,375110.0
2017-07-24 10:25:00,246.57,246.57,246.43,246.46,256029.0,216.5277,216.5277,216.4048,216.4311,256029.0
2017-07-24 10:30:00,246.46,246.46,246.37,246.41,573591.0,216.4311,216.4311,216.3521,216.3872,573591.0
2017-07-24 10:35:00,246.41,246.49,246.4,246.44,265817.0,216.3872,216.4575,216.3784,216.4135,265817.0
2017-07-24 10:40:00,246.44,246.52,246.43,246.5,310811.0,216.4135,216.4838,216.4048,216.4662,310811.0
2017-07-24 10:45:00,246.5,246.54,246.47,246.5,312104.0,216.4662,216.5014,216.4399,216.4662,312104.0
2017-07-24 10:50:00,246.5,246.53,246.46,246.46,154762.0,216.4662,216.4926,216.4311,216.4311,154762.0
2017-07-24 10:55:00,246.46,246.47,246.41,246.44,244964.0,216.4311,216.4399,216.3872,216.4135,244964.0
2017-07-24 11:00:00,246.44,246.46,246.35,246.4,434843.0,216.4135,216.4311,216.3345,216.3784,434843.0
2017-07-24 11:05:00,246.4,246.5,246.39,246.44,267927.0,216.3784,216.4662,216.3696,216.4135,267927.0
2017-07-24 11:10:00,246.44,246.49,246.32,246.39,536357.0,216.4135,216.4575,216.3082,216.3696,536357.0
2017-07-24 11:15:00,246.39,246.44,246.36,246.44,289196.0,216.3696,216.4135,216.3433,216.4135,289196.0
2017-07-24 11:20:00,246.44,246.44,246.34,246.36,249359.0,216.4135,216.4135,216.3257,216.3433,249359.0
2017-07-24 11:25:00,246.36,246.42,246.28,246.42,545113.0,216.3433,216.396,216.273,216.396,545113.0
2017-07-24 11:30:00,246.42,246.51,246.4,246.5,323997.0,216.396,216.475,216.3784,216.4662,323997.0
2017-07-24 11:35:00,246.5,246.5,246.45,246.48,219759.0,216.4662,216.4662,216.4223,216.4487,219759.0
2017-07-24 11:40:00,246.49,246.55,246.48,246.49,205121.0,216.4575,216.5101,216.4487,216.4575,205121.0
2017-07-24 11:45:00,246.5,246.56,246.49,246.52,189332.0,216.4662,216.5189,216.4575,216.4838,189332.0
2017-07-24 11:50:00,246.53,246.53,246.47,246.51,168922.0,216.4926,216.4926,216.4399,216.475,168922.0
2017-07-24 11:55:00,246.52,246.59,246.51,246.57,223498.0,216.4838,216.5453,216.475,216.5277,223498.0
2017-07-24 12:00:00,246.57,246.61,246.57,246.58,185897.0,216.5277,216.5628,216.5277,216.5365,185897.0
2017-07-24 12:05:00,246.58,246.62,246.57,246.6,189351.0,216.5365,216.5716,216.5277,216.5541,189351.0
2017-07-24 12:10:00,246.6,246.61,246.56,246.61,147877.0,216.5541,216.5628,216.5189,216.5628,147877.0
2017-07-24 12:15:00,246.6,246.65,246.58,246.61,257317.0,216.5541,216.598,216.5365,216.5628,257317.0
2017-07-24 12:20:00,246.61,246.67,246.6,246.65,170594.0,216.5628,216.6155,216.5541,216.598,170594.0
2017-07-24 12:25:00,246.64,246.71,246.63,246.67,170115.0,216.5892,216.6507,216.5804,216.6155,170115.0
2017-07-24 12:30:00,246.67,246.68,246.62,246.63,168209.0,216.6155,216.6243,216.5716,216.5804,168209.0
2017-07-24 12:35:00,246.63,246.65,246.61,246.64,101750.0,216.5804,216.598,216.5628,216.5892,101750.0
2017-07-24 12:40:00,246.65,246.67,246.63,246.65,132669.0,216.598,216.6155,216.5804,216.598,132669.0
2017-07-24 12:45:00,246.66,246.67,246.59,246.61,161786.0,216.6067,216.6155,216.5453,216.5628,161786.0
2017-07-24 12:50:00,246.6,246.64,246.6,246.64,164193.0,216.5541,216.5892,216.5541,216.5892,164193.0
2017-07-24 12:55:00,246.64,246.68,246.63,246.67,297158.0,216.5892,216.6243,216.5804,216.6155,297158.0
2017-07-24 13:00:00,246.66,246.7,246.66,246.67,217341.0,216.6067,216.6419,216.6067,216.6155,217341.0
2017-07-24 13:05:00,246.66,246.69,246.66,246.68,228370.0,216.6067,216.6331,216.6067,216.6243,228370.0
2017-07-24 13:10:00,246.68,246.71,246.63,246.64,145366.0,216.6243,216.6507,216.5804,216.5892,145366.0
2017-07-24 13:15:00,246.63,246.64,246.59,246.62,202324.0,216.5804,216.5892,216.5453,216.5716,202324.0
2017-07-24 13:20:00,246.63,246.65,246.62,246.62,97174.0,216.5804,216.598,216.5716,216.5716,97174.0
2017-07-24 13:25:00,246.63,246.68,246.61,246.66,189150.0,216.5804,216.6243,216.5628,216.6067,189150.0
2017-07-24 13:30:00,246.66,246.66,246.6,246.63,211461.0,216.6067,216.6067,216.5541,216.5804,211461.0
2017-07-24 13:35:00,246.64,246.68,246.63,246.63,193238.0,216.5892,216.6243,216.5804,216.5804,193238.0
2017-07-24 13:40:00,246.63,246.68,246.63,246.68,155124.0,216.5804,216.6243,216.5804,216.6243,155124.0
2017-07-24 13:45:00,246.68,246.68,246.65,246.68,128096.0,216.6243,216.6243,216.598,216.6243,128096.0
2017-07-24 13:50:00,246.68,246.68,246.6,246.62,326437.0,216.6243,216.6243,216.5541,216.5716,326437.0
2017-07-24 13:55:00,246.61,246.68,246.6,246.63,214476.0,216.5628,216.6243,216.5541,216.5804,214476.0
2017-07-24 14:00:00,246.63,246.69,246.62,246.67,164674.0,216.5804,216.6331,216.5716,216.6155,164674.0
2017-07-24 14:05:00,246.67,246.76,246.67,246.76,299159.0,216.6155,216.6946,216.6155,216.6946,299159.0
2017-07-24 14:10:00,246.75,246.79,246.73,246.76,162826.0,216.6858,216.7209,216.6682,216.6946,162826.0
2017-07-24 14:15:00,246.77,246.78,246.75,246.76,178238.0,216.7033,216.7121,216.6858,216.6946,178238.0
2017-07-24 14:20:00,246.76,246.81,246.75,246.81,327465.0,216.6946,216.7385,216.6858,216.7385,327465.0
2017-07-24 14:25:00,246.8,246.81,246.75,246.76,177834.0,216.7297,216.7385,216.6858,216.6946,177834.0
2017-07-24 14:30:00,246.75,246.82,246.73,246.81,211400.0,216.6858,216.7473,216.6682,216.7385,211400.0
2017-07-24 14:35:00,246.81,246.82,246.77,246.77,160721.0,216.7385,216.7473,216.7033,216.7033,160721.0
2017-07-24 14:40:00,246.78,246.79,246.74,246.79,150816.0,216.7121,216.7209,216.677,216.7209,150816.0
2017-07-24 14:45:00,246.79,246.82,246.78,246.8,209390.0,216.7209,216.7473,216.7121,216.7297,209390.0
2017-07-24 14:50:00,246.8,246.84,246.79,246.81,311746.0,216.7297,216.7648,216.7209,216.7385,311746.0
2017-07-24 14:55:00,246.81,246.84,246.75,246.79,306769.0,216.7385,216.7648,216.6858,216.7209,306769.0
2017-07-24 15:00:00,246.79,246.83,246.77,246.81,268922.0,216.7209,216.756,216.7033,216.7385,268922.0
2017-07-24 15:05:00,246.81,246.84,246.78,246.78,281640.0,216.7385,216.7648,216.7121,216.7121,281640.0
2017-07-24 15:10:00,246.79,246.82,246.74,246.79,270435.0,216.7209,216.7473,216.677,216.7209,270435.0
2017-07-24 15:15:00,246.78,246.87,246.78,246.86,468792.0,216.7121,216.7912,216.7121,216.7824,468792.0
2017-07-24 15:20:00,246.86,246.91,246.85,246.89,339096.0,216.7824,216.8263,216.7736,216.8087,339096.0
2017-07-24 15:25:00,246.89,246.96,246.88,246.94,524094.0,216.8087,216.8702,216.7999,216.8526,524094.0
2017-07-24 15:30:00,246.94,246.96,246.88,246.89,1071971.0,216.8526,216.8702,216.7999,216.8087,1071971.0
2017-07-24 15:35:00,246.89,246.95,246.88,246.95,691529.0,216.8087,216.8614,216.7999,216.8614,691529.0
2017-07-24 15:40:00,246.95,246.98,246.91,246.95,904251.0,216.8614,216.8878,216.8263,216.8614,904251.0
2017-07-24 15:45:00,246.96,246.96,246.92,246.95,517958.0,216.8702,216.8702,216.8351,216.8614,517958.0
2017-07-24 15:50:00,246.94,246.94,246.79,246.79,1042359.0,216.8526,216.8526,216.7209,216.7209,1042359.0
2017-07-24 15:55:00,246.79,246.85,246.69,246.81,4030325.0,216.7209,216.7736,216.6331,216.7385,4030325.0
2017-07-25 09:30:00,247.68,247.73,247.43,247.48,1768279.0,217.5025,217.5464,217.2829,217.3268,1768279.0
2017-07-25 09:35:00,247.48,247.53,247.29,247.35,1009664.0,217.3268,217.3707,217.16,217.2127,1009664.0
2017-07-25 09:40:00,247.35,247.43,247.3,247.42,791390.0,217.2127,217.2829,217.1688,217.2741,791390.0
2017-07-25 09:45:00,247.42,247.52,247.37,247.4,777082.0,217.2741,217.362,217.2302,217.2566,777082.0
2017-07-25 09:50:00,247.4,247.44,247.37,247.42,649770.0,217.2566,217.2917,217.2302,217.2741,649770.0
2017-07-25 09:55:00,247.42,247.47,247.39,247.46,503639.0,217.2741,217.3181,217.2478,217.3093,503639.0
2017-07-25 10:00:00,247.47,247.5,247.32,247.36,672693.0,217.3181,217.3444,217.1863,217.2215,672693.0
2017-07-25 10:05:00,247.36,247.41,247.2,247.22,800921.0,217.2215,217.2654,217.081,217.0985,800921.0
2017-07-25 10:10:00,247.22,247.29,247.16,247.25,566038.0,217.0985,217.16,217.0458,217.1249,566038.0
2017-07-25 10:15:00,247.26,247.48,247.24,247.47,709287.0,217.1336,217.3268,217.1161,217.3181,709287.0
2017-07-25 10:20:00,247.48,247.58,247.47,247.5,756987.0,217.3268,217.4147,217.3181,217.3444,756987.0
2017-07-25 10:25:00,247.49,247.53,247.46,247.5,349008.0,217.3356,217.3707,217.3093,217.3444,349008.0
2017-07-25 10:30:00,247.5,247.52,247.44,247.46,360090.0,217.3444,217.362,217.2917,217.3093,360090.0
2017-07-25 10:35:00,247.46,247.5,247.43,247.46,305011.0,217.3093,217.3444,217.2829,217.3093,305011.0
2017-07-25 10:40:00,247.46,247.53,247.45,247.52,373511.0,217.3093,217.3707,217.3005,217.362,373511.0
2017-07-25 10:45:00,247.53,247.55,247.45,247.51,623782.0,217.3707,217.3883,217.3005,217.3532,623782.0
2017-07-25 10:50:00,247.52,247.52,247.43,247.46,394304.0,217.362,217.362,217.2829,217.3093,394304.0
2017-07-25 10:55:00,247.45,247.47,247.36,247.42,468566.0,217.3005,217.3181,217.2215,217.2741,468566.0
2017-07-25 11:00:00,247.42,247.51,247.41,247.5,486667.0,217.2741,217.3532,217.2654,217.3444,486667.0
2017-07-25 11:05:00,247.5,247.56,247.46,247.55,301766.0,217.3444,217.3971,217.3093,217.3883,301766.0
2017-07-25 11:10:00,247.55,247.59,247.54,247.59,234930.0,217.3883,217.4234,217.3795,217.4234,234930.0
2017-07-25 11:15:00,247.59,247.66,247.54,247.64,295521.0,217.4234,217.4849,217.3795,217.4673,295521.0
2017-07-25 11:20:00,247.63,247.65,247.55,247.59,255916.0,217.4586,217.4761,217.3883,217.4234,255916.0
2017-07-25 11:25:00,247.58,247.62,247.57,247.59,240277.0,217.4147,217.4498,217.4059,217.4234,240277.0
2017-07-25 11:30:00,247.6,247.6,247.52,247.54,358832.0,217.4322,217.4322,217.362,217.3795,358832.0
2017-07-25 11:35:00,247.55,247.62,247.52,247.61,283313.0,217.3883,217.4498,217.362,217.441,283313.0
2017-07-25 11:40:00,247.61,247.69,247.6,247.67,490030.0,217.441,217.5112,217.4322,217.4937,490030.0
2017-07-25 11:45:00,247.68,247.69,247.64,247.66,303895.0,217.5025,217.5112,217.4673,217.4849,303895.0
2017-07-25 11:50:00,247.67,247.78,247.66,247.69,512012.0,217.4937,217.5903,217.4849,217.5112,512012.0
2017-07-25 11:55:00,247.68,247.74,247.68,247.7,187864.0,217.5025,217.5552,217.5025,217.52,187864.0
2017-07-25 12:00:00,247.71,247.78,247.69,247.77,314155.0,217.5288,217.5903,217.5112,217.5815,314155.0
2017-07-25 12:05:00,247.77,247.8,247.71,247.72,292668.0,217.5815,217.6078,217.5288,217.5376,292668.0
2017-07-25 12:10:00,247.71,247.72,247.62,247.62,331877.0,217.5288,217.5376,217.4498,217.4498,331877.0
2017-07-25 12:15:00,247.62,247.67,247.6,247.63,424605.0,217.4498,217.4937,217.4322,217.4586,424605.0
2017-07-25 12:20:00,247.63,247.67,247.58,247.61,216845.0,217.4586,217.4937,217.4147,217.441,216845.0
2017-07-25 12:25:00,247.61,247.67,247.6,247.66,152530.0,217.441,217.4937,217.4322,217.4849,152530.0
2017-07-25 12:30:00,247.66,247.68,247.63,247.67,103700.0,217.4849,217.5025,217.4586,217.4937,103700.0
2017-07-25 12:35:00,247.67,247.69,247.63,247.65,185200.0,217.4937,217.5112,217.4586,217.4761,185200.0
2017-07-25 12:40:00,247.64,247.68,247.64,247.67,342641.0,217.4673,217.5025,217.4673,217.4937,342641.0
2017-07-25 12:45:00,247.67,247.67,247.62,247.64,167058.0,217.4937,217.4937,217.4498,217.4673,167058.0
2017-07-25 12:50:00,247.64,247.68,247.6,247.64,206343.0,217.4673,217.5025,217.4322,217.4673,206343.0
2017-07-25 12:55:00,247.64,247.7,247.64,247.66,382511.0,217.4673,217.52,217.4673,217.4849,382511.0
2017-07-25 13:00:00,247.65,247.7,247.64,247.67,261580.0,217.4761,217.52,217.4673,217.4937,261580.0
2017-07-25 13:05:00,247.66,247.68,247.62,247.67,193452.0,217.4849,217.5025,217.4498,217.4937,193452.0
2017-07-25 13:10:00,247.67,247.7,247.62,247.67,350687.0,217.4937,217.52,217.4498,217.4937,350687.0
2017-07-25 13:15:00,247.68,247.69,247.65,247.65,120536.0,217.5025,217.5112,217.4761,217.4761,120536.0
2017-07-25 13:20:00,247.66,247.67,247.64,247.65,130623.0,217.4849,217.4937,217.4673,217.4761,130623.0
2017-07-25 13:25:00,247.65,247.67,247.61,247.67,203079.0,217.4761,217.4937,217.441,217.4937,203079.0
2017-07-25 13:30:00,247.67,247.69,247.63,247.68,241288.0,217.4937,217.5112,217.4586,217.5025,241288.0
2017-07-25 13:35:00,247.68,247.75,247.67,247.74,245303.0,217.5025,217.5639,217.4937,217.5552,245303.0
2017-07-25 13:40:00,247.74,247.75,247.67,247.68,251529.0,217.5552,217.5639,217.4937,217.5025,251529.0
2017-07-25 13:45:00,247.68,247.68,247.62,247.67,278958.0,217.5025,217.5025,217.4498,217.4937,278958.0
2017-07-25 13:50:00,247.67,247.69,247.64,247.65,247511.0,217.4937,217.5112,217.4673,217.4761,247511.0
2017-07-25 13:55:00,247.64,247.69,247.62,247.65,301866.0,217.4673,217.5112,217.4498,217.4761,301866.0
2017-07-25 14:00:00,247.65,247.68,247.62,247.64,275566.0,217.4761,217.5025,217.4498,217.4673,275566.0
2017-07-25 14:05:00,247.64,247.66,247.62,247.65,182053.0,217.4673,217.4849,217.4498,217.4761,182053.0
2017-07-25 14:10:00,247.65,247.67,247.61,247.65,328069.0,217.4761,217.4937,217.441,217.4761,328069.0
2017-07-25 14:15:00,247.65,247.68,247.58,247.58,528627.0,217.4761,217.5025,217.4147,217.4147,528627.0
2017-07-25 14:20:00,247.58,247.67,247.58,247.66,250380.0,217.4147,217.4937,217.4147,217.4849,250380.0
2017-07-25 14:25:00,247.66,247.68,247.62,247.65,129278.0,217.4849,217.5025,217.4498,217.4761,129278.0
2017-07-25 14:30:00,247.65,247.67,247.49,247.56,549843.0,217.4761,217.4937,217.3356,217.3971,549843.0
2017-07-25 14:35:00,247.57,247.62,247.56,247.58,470746.0,217.4059,217.4498,217.3971,217.4147,470746.0
2017-07-25 14:40:00,247.58,247.6,247.54,247.58,214992.0,217.4147,217.4322,217.3795,217.4147,214992.0
2017-07-25 14:45:00,247.57,247.57,247.47,247.52,355294.0,217.4059,217.4059,217.3181,217.362,355294.0
2017-07-25 14:50:00,247.52,247.59,247.51,247.54,287521.0,217.362,217.4234,217.3532,217.3795,287521.0
2017-07-25 14:55:00,247.54,247.6,247.51,247.58,320682.0,217.3795,217.4322,217.3532,217.4147,320682.0
2017-07-25 15:00:00,247.59,247.64,247.58,247.61,395933.0,217.4234,217.4673,217.4147,217.441,395933.0
2017-07-25 15:05:00,247.6,247.61,247.52,247.56,222200.0,217.4322,217.441,217.362,217.3971,222200.0
2017-07-25 15:10:00,247.56,247.59,247.48,247.5,293567.0,217.3971,217.4234,217.3268,217.3444,293567.0
2017-07-25 15:15:00,247.5,247.53,247.47,247.48,216997.0,217.3444,217.3707,217.3181,217.3268,216997.0
2017-07-25 15:20:00,247.49,247.49,247.3,247.33,548252.0,217.3356,217.3356,217.1688,217.1951,548252.0
2017-07-25 15:25:00,247.34,247.43,247.32,247.42,442852.0,217.2039,217.2829,217.1863,217.2741,442852.0
2017-07-25 15:30:00,247.42,247.47,247.4,247.45,286911.0,217.2741,217.3181,217.2566,217.3005,286911.0
2017-07-25 15:35:00,247.45,247.46,247.38,247.42,631391.0,217.3005,217.3093,217.239,217.2741,631391.0
2017-07-25 15:40:00,247.41,247.44,247.36,247.37,509658.0,217.2654,217.2917,217.2215,217.2302,509658.0
2017-07-25 15:45:00,247.38,247.41,247.34,247.41,643073.0,217.239,217.2654,217.2039,217.2654,643073.0
2017-07-25 15:50:00,247.4,247.41,247.3,247.33,1338633.0,217.2566,217.2654,217.1688,217.1951,1338633.0
2017-07-25 15:55:00,247.33,247.46,247.3,247.39,4513817.0,217.1951,217.3093,217.1688,217.2478,4513817.0
2017-07-26 09:30:00,247.75,247.79,247.55,247.61,1236259.0,217.5639,217.5991,217.3883,217.441,1236259.0
2017-07-26 09:35:00,247.6,247.65,247.47,247.62,654495.0,217.4322,217.4761,217.3181,217.4498,654495.0
2017-07-26 09:40:00,247.61,247.63,247.48,247.56,630766.0,217.441,217.4586,217.3268,217.3971,630766.0
2017-07-26 09:45:00,247.56,247.71,247.54,247.69,587926.0,217.3971,217.5288,217.3795,217.5112,587926.0
2017-07-26 09:50:00,247.69,247.75,247.67,247.7,554581.0,217.5112,217.5639,217.4937,217.52,554581.0
2017-07-26 09:55:00,247.69,247.74,247.62,247.63,517293.0,217.5112,217.5552,217.4498,217.4586,517293.0
2017-07-26 10:00:00,247.63,247.75,247.62,247.69,385280.0,217.4586,217.5639,217.4498,217.5112,385280.0
2017-07-26 10:05:00,247.69,247.73,247.59,247.7,454405.0,217.5112,217.5464,217.4234,217.52,454405.0
2017-07-26 10:10:00,247.69,247.74,247.65,247.72,266907.0,217.5112,217.5552,217.4761,217.5376,266907.0
2017-07-26 10:15:00,247.71,247.79,247.71,247.77,202609.0,217.5288,217.5991,217.5288,217.5815,202609.0
2017-07-26 10:20:00,247.76,247.78,247.71,247.72,231932.0,217.5727,217.5903,217.5288,217.5376,231932.0
2017-07-26 10:25:00,247.71,247.72,247.51,247.58,803864.0,217.5288,217.5376,217.3532,217.4147,803864.0
2017-07-26 10:30:00,247.59,247.65,247.56,247.62,346038.0,217.4234,217.4761,217.3971,217.4498,346038.0
2017-07-26 10:35:00,247.62,247.69,247.6,247.68,357570.0,217.4498,217.5112,217.4322,217.5025,357570.0
2017-07-26 10:40:00,247.68,247.7,247.54,247.57,554153.0,217.5025,217.52,217.3795,217.4059,554153.0
2017-07-26 10:45:00,247.56,247.59,247.46,247.52,536884.0,217.3971,217.4234,217.3093,217.362,536884.0
2017-07-26 10:50:00,247.51,247.53,247.43,247.46,832603.0,217.3532,217.3707,217.2829,217.3093,832603.0
2017-07-26 10:55:00,247.44,247.55,247.44,247.48,501434.0,217.2917,217.3883,217.2917,217.3268,501434.0
2017-07-26 11:00:00,247.47,247.55,247.47,247.49,311703.0,217.3181,217.3883,217.3181,217.3356,311703.0
2017-07-26 11:05:00,247.5,247.54,247.46,247.52,350351.0,217.3444,217.3795,217.3093,217.362,350351.0
2017-07-26 11:10:00,247.53,247.59,247.53,247.58,181388.0,217.3707,217.4234,217.3707,217.4147,181388.0
2017-07-26 11:15:00,247.57,247.59,247.54,247.58,129723.0,217.4059,217.4234,217.3795,217.4147,129723.0
2017-07-26 11:20:00,247.58,247.59,247.51,247.53,327303.0,217.4147,217.4234,217.3532,217.3707,327303.0
2017-07-26 11:25:00,247.52,247.55,247.51,247.54,188058.0,217.362,217.3883,217.3532,217.3795,188058.0
2017-07-26 11:30:00,247.53,247.6,247.53,247.57,404976.0,217.3707,217.4322,217.3707,217.4059,404976.0
2017-07-26 11:35:00,247.57,247.59,247.51,247.52,336910.0,217.4059,217.4234,217.3532,217.362,336910.0
2017-07-26 11:40:00,247.52,247.58,247.51,247.58,289303.0,217.362,217.4147,217.3532,217.4147,289303.0
2017-07-26 11:45:00,247.58,247.58,247.55,247.56,121628.0,217.4147,217.4147,217.3883,217.3971,121628.0
2017-07-26 11:50:00,247.56,247.58,247.51,247.51,321622.0,217.3971,217.4147,217.3532,217.3532,321622.0
2017-07-26 11:55:00,247.52,247.57,247.48,247.56,226539.0,217.362,217.4059,217.3268,217.3971,226539.0
2017-07-26 12:00:00,247.56,247.59,247.53,247.59,106134.0,217.3971,217.4234,217.3707,217.4234,106134.0
2017-07-26 12:05:00,247.58,247.63,247.58,247.61,173558.0,217.4147,217.4586,217.4147,217.441,173558.0
2017-07-26 12:10:00,247.62,247.66,247.61,247.63,154113.0,217.4498,217.4849,217.441,217.4586,154113.0
2017-07-26 12:15:00,247.63,247.65,247.61,247.62,109253.0,217.4586,217.4761,217.441,217.4498,109253.0
2017-07-26 12:20:00,247.62,247.63,247.58,247.6,211118.0,217.4498,217.4586,217.4147,217.4322,211118.0
2017-07-26 12:25:00,247.59,247.6,247.56,247.58,114393.0,217.4234,217.4322,217.3971,217.4147,114393.0
2017-07-26 12:30:00,247.58,247.58,247.49,247.51,233477.0,217.4147,217.4147,217.3356,217.3532,233477.0
2017-07-26 12:35:00,247.51,247.58,247.5,247.56,240749.0,217.3532,217.4147,217.3444,217.3971,240749.0
2017-07-26 12:40:00,247.57,247.6,247.55,247.6,157701.0,217.4059,217.4322,217.3883,217.4322,157701.0
2017-07-26 12:45:00,247.59,247.62,247.56,247.57,242366.0,217.4234,217.4498,217.3971,217.4059,242366.0
2017-07-26 12:50:00,247.58,247.62,247.55,247.56,251753.0,217.4147,217.4498,217.3883,217.3971,251753.0
2017-07-26 12:55:00,247.56,247.58,247.53,247.54,149451.0,217.3971,217.4147,217.3707,217.3795,149451.0
2017-07-26 13:00:00,247.53,247.53,247.46,247.46,276827.0,217.3707,217.3707,217.3093,217.3093,276827.0
2017-07-26 13:05:00,247.46,247.49,247.41,247.47,463042.0,217.3093,217.3356,217.2654,217.3181,463042.0
2017-07-26 13:10:00,247.46,247.48,247.43,247.47,154138.0,217.3093,217.3268,217.2829,217.3181,154138.0
2017-07-26 13:15:00,247.47,247.52,247.46,247.5,142412.0,217.3181,217.362,217.3093,217.3444,142412.0
2017-07-26 13:20:00,247.49,247.52,247.47,247.48,139407.0,217.3356,217.362,217.3181,217.3268,139407.0
2017-07-26 13:25:00,247.49,247.5,247.37,247.38,307266.0,217.3356,217.3444,217.2302,217.239,307266.0
2017-07-26 13:30:00,247.37,247.42,247.37,247.37,241750.0,217.2302,217.2741,217.2302,217.2302,241750.0
2017-07-26 13:35:00,247.38,247.44,247.37,247.42,342615.0,217.239,217.2917,217.2302,217.2741,342615.0
2017-07-26 13:40:00,247.42,247.51,247.42,247.47,654728.0,217.2741,217.3532,217.2741,217.3181,654728.0
2017-07-26 13:45:00,247.46,247.53,247.46,247.49,311585.0,217.3093,217.3707,217.3093,217.3356,311585.0
2017-07-26 13:50:00,247.48,247.51,247.46,247.5,162097.0,217.3268,217.3532,217.3093,217.3444,162097.0
2017-07-26 13:55:00,247.5,247.5,247.35,247.36,552797.0,217.3444,217.3444,217.2127,217.2215,552797.0
2017-07-26 14:00:00,247.38,247.61,247.28,247.59,1186294.0,217.239,217.441,217.1512,217.4234,1186294.0
2017-07-26 14:05:00,247.59,247.63,247.51,247.6,615769.0,217.4234,217.4586,217.3532,217.4322,615769.0
2017-07-26 14:10:00,247.59,247.66,247.53,247.55,677758.0,217.4234,217.4849,217.3707,217.3883,677758.0
2017-07-26 14:15:00,247.55,247.59,247.46,247.53,415109.0,217.3883,217.4234,217.3093,217.3707,415109.0
2017-07-26 14:20:00,247.54,247.57,247.45,247.54,237856.0,217.3795,217.4059,217.3005,217.3795,237856.0
2017-07-26 14:25:00,247.54,247.68,247.53,247.67,422788.0,217.3795,217.5025,217.3707,217.4937,422788.0
2017-07-26 14:30:00,247.67,247.67,247.57,247.62,480454.0,217.4937,217.4937,217.4059,217.4498,480454.0
2017-07-26 14:35:00,247.62,247.63,247.57,247.62,197087.0,217.4498,217.4586,217.4059,217.4498,197087.0
2017-07-26 14:40:00,247.62,247.62,247.57,247.6,169529.0,217.4498,217.4498,217.4059,217.4322,169529.0
2017-07-26 14:45:00,247.6,247.63,247.52,247.6,394395.0,217.4322,217.4586,217.362,217.4322,394395.0
2017-07-26 14:50:00,247.6,247.61,247.5,247.53,260540.0,217.4322,217.441,217.3444,217.3707,260540.0
2017-07-26 14:55:00,247.53,247.55,247.39,247.4,488084.0,217.3707,217.3883,217.2478,217.2566,488084.0
2017-07-26 15:00:00,247.39,247.47,247.34,247.47,591937.0,217.2478,217.3181,217.2039,217.3181,591937.0
2017-07-26 15:05:00,247.46,247.51,247.45,247.47,388907.0,217.3093,217.3532,217.3005,217.3181,388907.0
2017-07-26 15:10:00,247.46,247.47,247.37,247.42,406688.0,217.3093,217.3181,217.2302,217.2741,406688.0
2017-07-26 15:15:00,247.41,247.49,247.38,247.46,328302.0,217.2654,217.3356,217.239,217.3093,328302.0
2017-07-26 15:20:00,247.45,247.5,247.42,247.48,236502.0,217.3005,217.3444,217.2741,217.3268,236502.0
2017-07-26 15:25:00,247.48,247.5,247.43,247.44,281711.0,217.3268,217.3444,217.2829,217.2917,281711.0
2017-07-26 15:30:00,247.45,247.48,247.38,247.47,559694.0,217.3005,217.3268,217.239,217.3181,559694.0
2017-07-26 15:35:00,247.47,247.49,247.38,247.46,566789.0,217.3181,217.3356,217.239,217.3093,566789.0
2017-07-26 15:40:00,247.46,247.46,247.38,247.42,1016137.0,217.3093,217.3093,217.239,217.2741,1016137.0
2017-07-26 15:45:00,247.41,247.42,247.16,247.16,2471075.0,217.2654,217.2741,217.0458,217.0458,2471075.0
2017-07-26 15:50:00,247.16,247.34,247.13,247.34,1225423.0,217.0458,217.2039,217.0195,217.2039,1225423.0
2017-07-26 15:55:00,247.33,247.46,247.3,247.45,2317087.0,217.1951,217.3093,217.1688,217.3005,2317087.0
2017-07-27 09:30:00,247.96,248.0,247.7,247.76,1325252.0,217.7484,217.7835,217.52,217.5727,1325252.0
2017-07-27 09:35:00,247.76,247.8,247.6,247.73,771550.0,217.5727,217.6078,217.4322,217.5464,771550.0
2017-07-27 09:40:00,247.74,247.78,247.7,247.77,447049.0,217.5552,217.5903,217.52,217.5815,447049.0
2017-07-27 09:45:00,247.76,247.78,247.7,247.74,340257.0,217.5727,217.5903,217.52,217.5552,340257.0
2017-07-27 09:50:00,247.73,247.78,247.54,247.59,502390.0,217.5464,217.5903,217.3795,217.4234,502390.0
2017-07-27 09:55:00,247.58,247.66,247.54,247.61,433467.0,217.4147,217.4849,217.3795,217.441,433467.0
2017-07-27 10:00:00,247.62,247.71,247.57,247.69,352338.0,217.4498,217.5288,217.4059,217.5112,352338.0
2017-07-27 10:05:00,247.69,247.7,247.64,247.7,235481.0,217.5112,217.52,217.4673,217.52,235481.0
2017-07-27 10:10:00,247.7,247.73,247.66,247.72,232555.0,217.52,217.5464,217.4849,217.5376,232555.0
2017-07-27 10:15:00,247.73,247.78,247.72,247.77,234575.0,217.5464,217.5903,217.5376,217.5815,234575.0
2017-07-27 10:20:00,247.78,247.8,247.75,247.8,201272.0,217.5903,217.6078,217.5639,217.6078,201272.0
2017-07-27 10:25:00,247.8,247.88,247.78,247.87,254460.0,217.6078,217.6781,217.5903,217.6693,254460.0
2017-07-27 10:30:00,247.88,247.92,247.82,247.88,627738.0,217.6781,217.7132,217.6254,217.6781,627738.0
2017-07-27 10:35:00,247.89,247.94,247.88,247.92,311167.0,217.6869,217.7308,217.6781,217.7132,311167.0
2017-07-27 10:40:00,247.92,247.93,247.88,247.92,403711.0,217.7132,217.722,217.6781,217.7132,403711.0
2017-07-27 10:45:00,247.92,247.96,247.9,247.95,260464.0,217.7132,217.7484,217.6957,217.7396,260464.0
2017-07-27 10:50:00,247.95,247.96,247.9,247.93,222799.0,217.7396,217.7484,217.6957,217.722,222799.0
2017-07-27 10:55:00,247.92,247.93,247.9,247.92,178889.0,217.7132,217.722,217.6957,217.7132,178889.0
2017-07-27 11:00:00,247.93,247.93,247.77,247.78,351250.0,217.722,217.722,217.5815,217.5903,351250.0
2017-07-27 11:05:00,247.78,247.86,247.77,247.83,248679.0,217.5903,217.6605,217.5815,217.6342,248679.0
2017-07-27 11:10:00,247.83,247.88,247.81,247.83,246208.0,217.6342,217.6781,217.6166,217.6342,246208.0
2017-07-27 11:15:00,247.84,247.86,247.77,247.79,325657.0,217.643,217.6605,217.5815,217.5991,325657.0
2017-07-27 11:20:00,247.79,247.82,247.76,247.78,244330.0,217.5991,217.6254,217.5727,217.5903,244330.0
2017-07-27 11:25:00,247.78,247.82,247.73,247.75,141264.0,217.5903,217.6254,217.5464,217.5639,141264.0
2017-07-27 11:30:00,247.74,247.87,247.73,247.86,236267.0,217.5552,217.6693,217.5464,217.6605,236267.0
2017-07-27 11:35:00,247.85,247.87,247.83,247.85,182793.0,217.6518,217.6693,217.6342,217.6518,182793.0
2017-07-27 11:40:00,247.86,247.87,247.81,247.82,159617.0,217.6605,217.6693,217.6166,217.6254,159617.0
2017-07-27 11:45:00,247.83,247.89,247.82,247.88,140979.0,217.6342,217.6869,217.6254,217.6781,140979.0
2017-07-27 11:50:00,247.88,247.93,247.88,247.91,134278.0,217.6781,217.722,217.6781,217.7044,134278.0
2017-07-27 11:55:00,247.92,247.94,247.89,247.92,287220.0,217.7132,217.7308,217.6869,217.7132,287220.0
2017-07-27 12:00:00,247.92,247.94,247.9,247.94,147636.0,217.7132,217.7308,217.6957,217.7308,147636.0
2017-07-27 12:05:00,247.93,247.94,247.9,247.92,114499.0,217.722,217.7308,217.6957,217.7132,114499.0
2017-07-27 12:10:00,247.93,247.95,247.91,247.94,121042.0,217.722,217.7396,217.7044,217.7308,121042.0
2017-07-27 12:15:00,247.93,247.95,247.9,247.91,81251.0,217.722,217.7396,217.6957,217.7044,81251.0
2017-07-27 12:20:00,247.91,247.96,247.88,247.93,221015.0,217.7044,217.7484,217.6781,217.722,221015.0
2017-07-27 12:25:00,247.91,247.94,247.84,247.86,185553.0,217.7044,217.7308,217.643,217.6605,185553.0
2017-07-27 12:30:00,247.86,247.89,247.63,247.66,606530.0,217.6605,217.6869,217.4586,217.4849,606530.0
2017-07-27 12:35:00,247.65,247.69,247.53,247.56,750072.0,217.4761,217.5112,217.3707,217.3971,750072.0
2017-07-27 12:40:00,247.56,247.57,247.37,247.47,1119712.0,217.3971,217.4059,217.2302,217.3181,1119712.0
2017-07-27 12:45:00,247.47,247.6,247.46,247.58,557312.0,217.3181,217.4322,217.3093,217.4147,557312.0
2017-07-27 12:50:00,247.57,247.58,247.34,247.37,463427.0,217.4059,217.4147,217.2039,217.2302,463427.0
2017-07-27 12:55:00,247.37,247.37,246.88,247.05,1615720.0,217.2302,217.2302,216.7999,216.9492,1615720.0
2017-07-27 13:00:00,247.06,247.17,246.87,247.15,1451819.0,216.958,217.0546,216.7912,217.037,1451819.0
2017-07-27 13:05:00,247.16,247.19,247.0,247.05,739865.0,217.0458,217.0722,216.9053,216.9492,739865.0
2017-07-27 13:10:00,247.05,247.13,246.93,246.96,674636.0,216.9492,217.0195,216.8438,216.8702,674636.0
2017-07-27 13:15:00,246.97,246.98,246.68,246.8,1650028.0,216.879,216.8878,216.6243,216.7297,1650028.0
2017-07-27 13:20:00,246.81,246.81,246.45,246.46,1447469.0,216.7385,216.7385,216.4223,216.4311,1447469.0
2017-07-27 13:25:00,246.46,246.47,246.03,246.35,3173303.0,216.4311,216.4399,216.0535,216.3345,3173303.0
2017-07-27 13:30:00,246.34,246.35,246.0,246.0,1674788.0,216.3257,216.3345,216.0272,216.0272,1674788.0
2017-07-27 13:35:00,246.0,246.12,245.68,245.79,2342936.0,216.0272,216.1325,215.7461,215.8427,2342936.0
2017-07-27 13:40:00,245.79,246.29,245.73,246.28,2069239.0,215.8427,216.2818,215.7901,216.273,2069239.0
2017-07-27 13:45:00,246.28,246.47,246.23,246.39,1994699.0,216.273,216.4399,216.2291,216.3696,1994699.0
2017-07-27 13:50:00,246.38,246.51,246.12,246.32,1364256.0,216.3609,216.475,216.1325,216.3082,1364256.0
2017-07-27 13:55:00,246.32,246.37,246.13,246.24,689157.0,216.3082,216.3521,216.1413,216.2379,689157.0
2017-07-27 14:00:00,246.24,246.47,246.16,246.28,1076565.0,216.2379,216.4399,216.1677,216.273,1076565.0
2017-07-27 14:05:00,246.27,246.61,246.27,246.59,848956.0,216.2643,216.5628,216.2643,216.5453,848956.0
2017-07-27 14:10:00,246.59,246.72,246.55,246.57,900217.0,216.5453,216.6594,216.5101,216.5277,900217.0
2017-07-27 14:15:00,246.56,246.7,246.55,246.66,432194.0,216.5189,216.6419,216.5101,216.6067,432194.0
2017-07-27 14:20:00,246.66,246.69,246.49,246.51,686078.0,216.6067,216.6331,216.4575,216.475,686078.0
2017-07-27 14:25:00,246.51,246.54,246.32,246.54,1045871.0,216.475,216.5014,216.3082,216.5014,1045871.0
2017-07-27 14:30:00,246.54,246.6,246.25,246.27,661735.0,216.5014,216.5541,216.2467,216.2643,661735.0
2017-07-27 14:35:00,246.28,246.57,246.27,246.41,456531.0,216.273,216.5277,216.2643,216.3872,456531.0
2017-07-27 14:40:00,246.42,246.42,246.05,246.07,824296.0,216.396,216.396,216.0711,216.0886,824296.0
2017-07-27 14:45:00,246.09,246.26,246.07,246.16,551785.0,216.1062,216.2555,216.0886,216.1677,551785.0
2017-07-27 14:50:00,246.16,246.32,246.11,246.27,862381.0,216.1677,216.3082,216.1238,216.2643,862381.0
2017-07-27 14:55:00,246.27,246.47,246.27,246.46,479905.0,216.2643,216.4399,216.2643,216.4311,479905.0
2017-07-27 15:00:00,246.47,246.47,246.27,246.32,669412.0,216.4399,216.4399,216.2643,216.3082,669412.0
2017-07-27 15:05:00,246.32,246.46,246.2,246.26,400084.0,216.3082,216.4311,216.2028,216.2555,400084.0
2017-07-27 15:10:00,246.26,246.43,246.21,246.43,448353.0,216.2555,216.4048,216.2116,216.4048,448353.0
2017-07-27 15:15:00,246.43,246.54,246.38,246.38,613063.0,216.4048,216.5014,216.3609,216.3609,613063.0
2017-07-27 15:20:00,246.38,246.67,246.35,246.58,720444.0,216.3609,216.6155,216.3345,216.5365,720444.0
2017-07-27 15:25:00,246.58,246.75,246.54,246.68,732446.0,216.5365,216.6858,216.5014,216.6243,732446.0
2017-07-27 15:30:00,246.69,246.86,246.6,246.83,865429.0,216.6331,216.7824,216.5541,216.756,865429.0
2017-07-27 15:35:00,246.82,246.95,246.82,246.91,1286115.0,216.7473,216.8614,216.7473,216.8263,1286115.0
2017-07-27 15:40:00,246.91,246.91,246.74,246.83,818992.0,216.8263,216.8263,216.677,216.756,818992.0
2017-07-27 15:45:00,246.84,246.97,246.82,246.9,1049331.0,216.7648,216.879,216.7473,216.8175,1049331.0
2017-07-27 15:50:00,246.91,247.02,246.9,246.95,1054985.0,216.8263,216.9229,216.8175,216.8614,1054985.0
2017-07-27 15:55:00,246.95,247.24,246.84,247.22,3875456.0,216.8614,217.1161,216.7648,217.0985,3875456.0
2017-07-28 09:30:00,246.65,246.86,246.46,246.47,1813074.0,216.598,216.7824,216.4311,216.4399,1813074.0
2017-07-28 09:35:00,246.47,246.83,246.46,246.8,1059056.0,216.4399,216.756,216.4311,216.7297,1059056.0
2017-07-28 09:40:00,246.8,246.87,246.73,246.86,635471.0,216.7297,216.7912,216.6682,216.7824,635471.0
2017-07-28 09:45:00,246.85,246.86,246.62,246.67,912782.0,216.7736,216.7824,216.5716,216.6155,912782.0
2017-07-28 09:50:00,246.67,246.75,246.46,246.46,887066.0,216.6155,216.6858,216.4311,216.4311,887066.0
2017-07-28 09:55:00,246.46,246.6,246.43,246.49,815320.0,216.4311,216.5541,216.4048,216.4575,815320.0
2017-07-28 10:00:00,246.49,246.62,246.47,246.57,942723.0,216.4575,216.5716,216.4399,216.5277,942723.0
2017-07-28 10:05:00,246.56,246.58,246.3,246.37,1324203.0,216.5189,216.5365,216.2906,216.3521,1324203.0
2017-07-28 10:10:00,246.37,246.59,246.36,246.56,569904.0,216.3521,216.5453,216.3433,216.5189,569904.0
2017-07-28 10:15:00,246.57,246.6,246.46,246.49,519552.0,216.5277,216.5541,216.4311,216.4575,519552.0
2017-07-28 10:20:00,246.5,246.55,246.31,246.36,488170.0,216.4662,216.5101,216.2994,216.3433,488170.0
2017-07-28 10:25:00,246.35,246.45,246.29,246.35,701228.0,216.3345,216.4223,216.2818,216.3345,701228.0
2017-07-28 10:30:00,246.36,246.47,246.2,246.26,675936.0,216.3433,216.4399,216.2028,216.2555,675936.0
2017-07-28 10:35:00,246.26,246.38,246.22,246.29,671119.0,216.2555,216.3609,216.2204,216.2818,671119.0
2017-07-28 10:40:00,246.3,246.43,246.24,246.42,599372.0,216.2906,216.4048,216.2379,216.396,599372.0
2017-07-28 10:45:00,246.41,246.43,246.29,246.38,362446.0,216.3872,216.4048,216.2818,216.3609,362446.0
2017-07-28 10:50:00,246.39,246.39,246.23,246.29,318499.0,216.3696,216.3696,216.2291,216.2818,318499.0
2017-07-28 10:55:00,246.3,246.42,246.25,246.35,306724.0,216.2906,216.396,216.2467,216.3345,306724.0
2017-07-28 11:00:00,246.36,246.49,246.35,246.43,516168.0,216.3433,216.4575,216.3345,216.4048,516168.0
2017-07-28 11:05:00,246.44,246.49,246.13,246.46,987142.0,216.4135,216.4575,216.1413,216.4311,987142.0
2017-07-28 11:10:00,246.46,246.6,246.41,246.48,656918.0,216.4311,216.5541,216.3872,216.4487,656918.0
2017-07-28 11:15:00,246.49,246.62,246.48,246.57,290699.0,216.4575,216.5716,216.4487,216.5277,290699.0
2017-07-28 11:20:00,246.57,246.6,246.49,246.52,400169.0,216.5277,216.5541,216.4575,216.4838,400169.0
2017-07-28 11:25:00,246.52,246.54,246.42,246.46,317159.0,216.4838,216.5014,216.396,216.4311,317159.0
2017-07-28 11:30:00,246.45,246.52,246.43,246.49,347441.0,216.4223,216.4838,216.4048,216.4575,347441.0
2017-07-28 11:35:00,246.5,246.63,246.49,246.61,389240.0,216.4662,216.5804,216.4575,216.5628,389240.0
2017-07-28 11:40:00,246.61,246.61,246.51,246.52,259843.0,216.5628,216.5628,216.475,216.4838,259843.0
2017-07-28 11:45:00,246.52,246.65,246.52,246.61,323042.0,216.4838,216.598,216.4838,216.5628,323042.0
2017-07-28 11:50:00,246.61,246.63,246.59,246.62,146828.0,216.5628,216.5804,216.5453,216.5716,146828.0
2017-07-28 11:55:00,246.62,246.71,246.61,246.67,242339.0,216.5716,216.6507,216.5628,216.6155,242339.0
2017-07-28 12:00:00,246.67,246.78,246.65,246.75,410938.0,216.6155,216.7121,216.598,216.6858,410938.0
2017-07-28 12:05:00,246.76,246.77,246.73,246.76,192933.0,216.6946,216.7033,216.6682,216.6946,192933.0
2017-07-28 12:10:00,246.76,246.77,246.69,246.71,208561.0,216.6946,216.7033,216.6331,216.6507,208561.0
2017-07-28 12:15:00,246.71,246.74,246.7,246.73,104833.0,216.6507,216.677,216.6419,216.6682,104833.0
2017-07-28 12:20:00,246.73,246.74,246.65,246.66,122723.0,216.6682,216.677,216.598,216.6067,122723.0
2017-07-28 12:25:00,246.66,246.68,246.62,246.68,157495.0,216.6067,216.6243,216.5716,216.6243,157495.0
2017-07-28 12:30:00,246.68,246.75,246.66,246.68,200089.0,216.6243,216.6858,216.6067,216.6243,200089.0
2017-07-28 12:35:00,246.67,246.73,246.65,246.7,153992.0,216.6155,216.6682,216.598,216.6419,153992.0
2017-07-28 12:40:00,246.71,246.72,246.61,246.62,206069.0,216.6507,216.6594,216.5628,216.5716,206069.0
2017-07-28 12:45:00,246.62,246.69,246.62,246.68,116799.0,216.5716,216.6331,216.5716,216.6243,116799.0
2017-07-28 12:50:00,246.67,246.71,246.6,246.61,276142.0,216.6155,216.6507,216.5541,216.5628,276142.0
2017-07-28 12:55:00,246.61,246.71,246.61,246.66,150445.0,216.5628,216.6507,216.5628,216.6067,150445.0
2017-07-28 13:00:00,246.66,246.68,246.59,246.61,197620.0,216.6067,216.6243,216.5453,216.5628,197620.0
2017-07-28 13:05:00,246.61,246.62,246.56,246.61,307933.0,216.5628,216.5716,216.5189,216.5628,307933.0
2017-07-28 13:10:00,246.62,246.64,246.58,246.63,126999.0,216.5716,216.5892,216.5365,216.5804,126999.0
2017-07-28 13:15:00,246.62,246.66,246.6,246.6,235917.0,216.5716,216.6067,216.5541,216.5541,235917.0
2017-07-28 13:20:00,246.59,246.64,246.56,246.62,238343.0,216.5453,216.5892,216.5189,216.5716,238343.0
2017-07-28 13:25:00,246.61,246.65,246.57,246.63,196484.0,216.5628,216.598,216.5277,216.5804,196484.0
2017-07-28 13:30:00,246.62,246.74,246.59,246.65,298831.0,216.5716,216.677,216.5453,216.598,298831.0
2017-07-28 13:35:00,246.66,246.68,246.63,246.67,166514.0,216.6067,216.6243,216.5804,216.6155,166514.0
2017-07-28 13:40:00,246.67,246.75,246.66,246.74,259337.0,216.6155,216.6858,216.6067,216.677,259337.0
2017-07-28 13:45:00,246.75,246.75,246.71,246.73,214207.0,216.6858,216.6858,216.6507,216.6682,214207.0
2017-07-28 13:50:00,246.73,246.75,246.66,246.72,191319.0,216.6682,216.6858,216.6067,216.6594,191319.0
2017-07-28 13:55:00,246.71,246.72,246.61,246.64,161543.0,216.6507,216.6594,216.5628,216.5892,161543.0
2017-07-28 14:00:00,246.65,246.69,246.61,246.66,117809.0,216.598,216.6331,216.5628,216.6067,117809.0
2017-07-28 14:05:00,246.66,246.7,246.63,246.64,164778.0,216.6067,216.6419,216.5804,216.5892,164778.0
2017-07-28 14:10:00,246.64,246.66,246.59,246.6,176267.0,216.5892,216.6067,216.5453,216.5541,176267.0
2017-07-28 14:15:00,246.59,246.66,246.59,246.65,190651.0,216.5453,216.6067,216.5453,216.598,190651.0
2017-07-28 14:20:00,246.64,246.72,246.63,246.71,396013.0,216.5892,216.6594,216.5804,216.6507,396013.0
2017-07-28 14:25:00,246.71,246.76,246.7,246.71,417144.0,216.6507,216.6946,216.6419,216.6507,417144.0
2017-07-28 14:30:00,246.71,246.78,246.68,246.77,555627.0,216.6507,216.7121,216.6243,216.7033,555627.0
2017-07-28 14:35:00,246.77,246.78,246.68,246.7,231511.0,216.7033,216.7121,216.6243,216.6419,231511.0
2017-07-28 14:40:00,246.71,246.76,246.67,246.68,213645.0,216.6507,216.6946,216.6155,216.6243,213645.0
2017-07-28 14:45:00,246.68,246.75,246.67,246.73,274716.0,216.6243,216.6858,216.6155,216.6682,274716.0
2017-07-28 14:50:00,246.73,246.79,246.7,246.79,256936.0,216.6682,216.7209,216.6419,216.7209,256936.0
2017-07-28 14:55:00,246.78,246.87,246.78,246.82,370137.0,216.7121,216.7912,216.7121,216.7473,370137.0
2017-07-28 15:00:00,246.83,246.88,246.82,246.84,255082.0,216.756,216.7999,216.7473,216.7648,255082.0
2017-07-28 15:05:00,246.83,246.85,246.76,246.85,440740.0,216.756,216.7736,216.6946,216.7736,440740.0
2017-07-28 15:10:00,246.84,246.85,246.75,246.8,348342.0,216.7648,216.7736,216.6858,216.7297,348342.0
2017-07-28 15:15:00,246.79,246.81,246.68,246.77,426330.0,216.7209,216.7385,216.6243,216.7033,426330.0
2017-07-28 15:20:00,246.78,246.8,246.7,246.78,489110.0,216.7121,216.7297,216.6419,216.7121,489110.0
2017-07-28 15:25:00,246.78,246.78,246.71,246.76,328694.0,216.7121,216.7121,216.6507,216.6946,328694.0
2017-07-28 15:30:00,246.75,246.84,246.74,246.81,399964.0,216.6858,216.7648,216.677,216.7385,399964.0
2017-07-28 15:35:00,246.82,246.85,246.8,246.81,296684.0,216.7473,216.7736,216.7297,216.7385,296684.0
2017-07-28 15:40:00,246.81,246.96,246.8,246.95,978403.0,216.7385,216.8702,216.7297,216.8614,978403.0
2017-07-28 15:45:00,246.95,246.98,246.93,246.94,904962.0,216.8614,216.8878,216.8438,216.8526,904962.0
2017-07-28 15:50:00,246.94,247.0,246.93,246.99,1132134.0,216.8526,216.9053,216.8438,216.8965,1132134.0
2017-07-28 15:55:00,246.99,247.06,246.86,246.9,3423493.0,216.8965,216.958,216.7824,216.8175,3423493.0
2017-07-31 09:30:00,247.37,247.45,247.3,247.43,886285.0,217.2302,217.3005,217.1688,217.2829,886285.0
2017-07-31 09:35:00,247.43,247.48,247.26,247.45,638350.0,217.2829,217.3268,217.1336,217.3005,638350.0
2017-07-31 09:40:00,247.45,247.46,247.35,247.36,467856.0,217.3005,217.3093,217.2127,217.2215,467856.0
2017-07-31 09:45:00,247.36,247.37,247.25,247.28,594639.0,217.2215,217.2302,217.1249,217.1512,594639.0
2017-07-31 09:50:00,247.27,247.32,247.17,247.18,521488.0,217.1424,217.1863,217.0546,217.0634,521488.0
2017-07-31 09:55:00,247.18,247.22,247.0,247.02,614980.0,217.0634,217.0985,216.9053,216.9229,614980.0
2017-07-31 10:00:00,247.02,247.07,246.75,246.78,1160778.0,216.9229,216.9668,216.6858,216.7121,1160778.0
2017-07-31 10:05:00,246.77,246.96,246.76,246.94,762732.0,216.7033,216.8702,216.6946,216.8526,762732.0
2017-07-31 10:10:00,246.94,246.95,246.84,246.93,402011.0,216.8526,216.8614,216.7648,216.8438,402011.0
2017-07-31 10:15:00,246.94,247.01,246.92,246.96,514018.0,216.8526,216.9141,216.8351,216.8702,514018.0
2017-07-31 10:20:00,246.97,246.99,246.91,246.92,248046.0,216.879,216.8965,216.8263,216.8351,248046.0
2017-07-31 10:25:00,246.92,246.99,246.81,246.85,685676.0,216.8351,216.8965,216.7385,216.7736,685676.0
2017-07-31 10:30:00,246.84,246.85,246.68,246.73,852173.0,216.7648,216.7736,216.6243,216.6682,852173.0
2017-07-31 10:35:00,246.73,246.73,246.57,246.69,708990.0,216.6682,216.6682,216.5277,216.6331,708990.0
2017-07-31 10:40:00,246.69,246.78,246.58,246.68,543471.0,216.6331,216.7121,216.5365,216.6243,543471.0
2017-07-31 10:45:00,246.68,246.78,246.67,246.71,444607.0,216.6243,216.7121,216.6155,216.6507,444607.0
2017-07-31 10:50:00,246.71,246.72,246.55,246.58,509592.0,216.6507,216.6594,216.5101,216.5365,509592.0
2017-07-31 10:55:00,246.58,246.7,246.53,246.68,497150.0,216.5365,216.6419,216.4926,216.6243,497150.0
2017-07-31 11:00:00,246.68,246.85,246.68,246.79,340102.0,216.6243,216.7736,216.6243,216.7209,340102.0
2017-07-31 11:05:00,246.79,246.82,246.71,246.8,509862.0,216.7209,216.7473,216.6507,216.7297,509862.0
2017-07-31 11:10:00,246.81,246.85,246.78,246.82,245223.0,216.7385,216.7736,216.7121,216.7473,245223.0
2017-07-31 11:15:00,246.81,246.89,246.79,246.82,398659.0,216.7385,216.8087,216.7209,216.7473,398659.0
2017-07-31 11:20:00,246.82,246.88,246.76,246.84,295358.0,216.7473,216.7999,216.6946,216.7648,295358.0
2017-07-31 11:25:00,246.85,246.87,246.79,246.87,173095.0,216.7736,216.7912,216.7209,216.7912,173095.0
2017-07-31 11:30:00,246.87,246.94,246.86,246.9,281031.0,216.7912,216.8526,216.7824,216.8175,281031.0
2017-07-31 11:35:00,246.91,246.99,246.89,246.99,279960.0,216.8263,216.8965,216.8087,216.8965,279960.0
2017-07-31 11:40:00,246.98,247.03,246.96,246.99,319392.0,216.8878,216.9317,216.8702,216.8965,319392.0
2017-07-31 11:45:00,246.99,247.0,246.95,246.95,143095.0,216.8965,216.9053,216.8614,216.8614,143095.0
2017-07-31 11:50:00,246.95,246.98,246.88,246.98,223715.0,216.8614,216.8878,216.7999,216.8878,223715.0
2017-07-31 11:55:00,246.97,247.02,246.93,246.99,224105.0,216.879,216.9229,216.8438,216.8965,224105.0
2017-07-31 12:00:00,247.0,247.0,246.88,246.89,327623.0,216.9053,216.9053,216.7999,216.8087,327623.0
2017-07-31 12:05:00,246.89,246.91,246.83,246.89,231701.0,216.8087,216.8263,216.756,216.8087,231701.0
2017-07-31 12:10:00,246.88,246.9,246.8,246.88,183770.0,216.7999,216.8175,216.7297,216.7999,183770.0
2017-07-31 12:15:00,246.87,246.99,246.87,246.99,125341.0,216.7912,216.8965,216.7912,216.8965,125341.0
2017-07-31 12:20:00,246.98,247.0,246.93,247.0,158007.0,216.8878,216.9053,216.8438,216.9053,158007.0
2017-07-31 12:25:00,247.0,247.1,246.99,247.06,292205.0,216.9053,216.9931,216.8965,216.958,292205.0
2017-07-31 12:30:00,247.06,247.07,247.03,247.05,138269.0,216.958,216.9668,216.9317,216.9492,138269.0
2017-07-31 12:35:00,247.06,247.07,247.02,247.04,145009.0,216.958,216.9668,216.9229,216.9404,145009.0
2017-07-31 12:40:00,247.03,247.07,247.02,247.06,140276.0,216.9317,216.9668,216.9229,216.958,140276.0
2017-07-31 12:45:00,247.06,247.1,247.04,247.05,295061.0,216.958,216.9931,216.9404,216.9492,295061.0
2017-07-31 12:50:00,247.06,247.07,247.0,247.05,221872.0,216.958,216.9668,216.9053,216.9492,221872.0
2017-07-31 12:55:00,247.06,247.08,247.04,247.05,109872.0,216.958,216.9756,216.9404,216.9492,109872.0
2017-07-31 13:00:00,247.06,247.17,247.0,247.02,517155.0,216.958,217.0546,216.9053,216.9229,517155.0
2017-07-31 13:05:00,247.03,247.06,247.01,247.05,204528.0,216.9317,216.958,216.9141,216.9492,204528.0
2017-07-31 13:10:00,247.05,247.06,246.87,246.89,414892.0,216.9492,216.958,216.7912,216.8087,414892.0
2017-07-31 13:15:00,246.9,246.96,246.88,246.94,209201.0,216.8175,216.8702,216.7999,216.8526,209201.0
2017-07-31 13:20:00,246.94,247.01,246.94,247.01,126112.0,216.8526,216.9141,216.8526,216.9141,126112.0
2017-07-31 13:25:00,247.01,247.06,246.97,247.03,338806.0,216.9141,216.958,216.879,216.9317,338806.0
2017-07-31 13:30:00,247.03,247.05,246.98,247.01,149156.0,216.9317,216.9492,216.8878,216.9141,149156.0
2017-07-31 13:35:00,247.01,247.02,246.9,246.93,166987.0,216.9141,216.9229,216.8175,216.8438,166987.0
2017-07-31 13:40:00,246.94,246.96,246.88,246.94,215616.0,216.8526,216.8702,216.7999,216.8526,215616.0
2017-07-31 13:45:00,246.94,246.96,246.91,246.96,148273.0,216.8526,216.8702,216.8263,216.8702,148273.0
2017-07-31 13:50:00,246.95,247.03,246.93,247.03,106226.0,216.8614,216.9317,216.8438,216.9317,106226.0
2017-07-31 13:55:00,247.03,247.05,247.01,247.05,87695.0,216.9317,216.9492,216.9141,216.9492,87695.0
2017-07-31 14:00:00,247.04,247.05,246.98,247.03,190981.0,216.9404,216.9492,216.8878,216.9317,190981.0
2017-07-31 14:05:00,247.02,247.04,246.94,246.94,195702.0,216.9229,216.9404,216.8526,216.8526,195702.0
2017-07-31 14:10:00,246.94,247.0,246.93,247.0,344666.0,216.8526,216.9053,216.8438,216.9053,344666.0
2017-07-31 14:15:00,246.99,247.06,246.98,247.04,351751.0,216.8965,216.958,216.8878,216.9404,351751.0
2017-07-31 14:20:00,247.05,247.08,247.02,247.05,397907.0,216.9492,216.9756,216.9229,216.9492,397907.0
2017-07-31 14:25:00,247.05,247.08,247.04,247.05,326950.0,216.9492,216.9756,216.9404,216.9492,326950.0
2017-07-31 14:30:00,247.06,247.07,246.99,247.02,310392.0,216.958,216.9668,216.8965,216.9229,310392.0
2017-07-31 14:35:00,247.02,247.03,246.83,246.9,770831.0,216.9229,216.9317,216.756,216.8175,770831.0
2017-07-31 14:40:00,246.9,246.96,246.88,246.92,274660.0,216.8175,216.8702,216.7999,216.8351,274660.0
2017-07-31 14:45:00,246.91,246.93,246.87,246.93,283257.0,216.8263,216.8438,216.7912,216.8438,283257.0
2017-07-31 14:50:00,246.93,246.94,246.83,246.85,243796.0,216.8438,216.8526,216.756,216.7736,243796.0
2017-07-31 14:55:00,246.85,246.88,246.83,246.87,195035.0,216.7736,216.7999,216.756,216.7912,195035.0
2017-07-31 15:00:00,246.87,246.89,246.84,246.84,242851.0,216.7912,216.8087,216.7648,216.7648,242851.0
2017-07-31 15:05:00,246.85,246.87,246.82,246.85,350962.0,216.7736,216.7912,216.7473,216.7736,350962.0
2017-07-31 15:10:00,246.85,246.99,246.85,246.97,404668.0,216.7736,216.8965,216.7736,216.879,404668.0
2017-07-31 15:15:00,246.97,247.01,246.96,247.0,247634.0,216.879,216.9141,216.8702,216.9053,247634.0
2017-07-31 15:20:00,247.0,247.07,246.98,247.05,992904.0,216.9053,216.9668,216.8878,216.9492,992904.0
2017-07-31 15:25:00,247.05,247.1,247.01,247.09,579338.0,216.9492,216.9931,216.9141,216.9844,579338.0
2017-07-31 15:30:00,247.08,247.16,247.08,247.11,659552.0,216.9756,217.0458,216.9756,217.0019,659552.0
2017-07-31 15:35:00,247.11,247.16,247.08,247.15,371140.0,217.0019,217.0458,216.9756,217.037,371140.0
2017-07-31 15:40:00,247.14,247.24,247.11,247.23,887558.0,217.0283,217.1161,217.0019,217.1073,887558.0
2017-07-31 15:45:00,247.23,247.23,247.11,247.12,1554865.0,217.1073,217.1073,217.0019,217.0107,1554865.0
2017-07-31 15:50:00,247.12,247.13,246.95,246.95,1347648.0,217.0107,217.0195,216.8614,216.8614,1347648.0
2017-07-31 15:55:00,246.95,246.97,246.71,246.74,5174453.0,216.8614,216.879,216.6507,216.677,5174453.0
2017-08-01 09:30:00,247.46,247.5,247.15,247.27,1496383.0,217.3093,217.3444,217.037,217.1424,1496383.0
2017-08-01 09:35:00,247.26,247.28,247.05,247.15,1113367.0,217.1336,217.1512,216.9492,217.037,1113367.0
2017-08-01 09:40:00,247.14,247.23,247.08,247.23,831042.0,217.0283,217.1073,216.9756,217.1073,831042.0
2017-08-01 09:45:00,247.22,247.23,247.12,247.17,493949.0,217.0985,217.1073,217.0107,217.0546,493949.0
2017-08-01 09:50:00,247.18,247.2,247.03,247.05,529126.0,217.0634,217.081,216.9317,216.9492,529126.0
2017-08-01 09:55:00,247.05,247.14,246.92,247.0,813433.0,216.9492,217.0283,216.8351,216.9053,813433.0
2017-08-01 10:00:00,247.01,247.2,246.98,247.18,1061805.0,216.9141,217.081,216.8878,217.0634,1061805.0
2017-08-01 10:05:00,247.19,247.26,247.13,247.23,431203.0,217.0722,217.1336,217.0195,217.1073,431203.0
2017-08-01 10:10:00,247.22,247.3,247.2,247.28,394262.0,217.0985,217.1688,217.081,217.1512,394262.0
2017-08-01 10:15:00,247.28,247.29,247.14,247.2,543765.0,217.1512,217.16,217.0283,217.081,543765.0
2017-08-01 10:20:00,247.2,247.21,246.88,246.88,1183896.0,217.081,217.0897,216.7999,216.7999,1183896.0
2017-08-01 10:25:00,246.88,246.97,246.86,246.96,579042.0,216.7999,216.879,216.7824,216.8702,579042.0
2017-08-01 10:30:00,246.95,247.05,246.95,247.02,519394.0,216.8614,216.9492,216.8614,216.9229,519394.0
2017-08-01 10:35:00,247.02,247.13,247.02,247.04,439912.0,216.9229,217.0195,216.9229,216.9404,439912.0
2017-08-01 10:40:00,247.04,247.07,246.99,247.07,380729.0,216.9404,216.9668,216.8965,216.9668,380729.0
2017-08-01 10:45:00,247.06,247.2,247.02,247.19,558173.0,216.958,217.081,216.9229,217.0722,558173.0
2017-08-01 10:50:00,247.19,247.29,247.16,247.28,823063.0,217.0722,217.16,217.0458,217.1512,823063.0
2017-08-01 10:55:00,247.27,247.32,247.24,247.25,574112.0,217.1424,217.1863,217.1161,217.1249,574112.0
2017-08-01 11:00:00,247.24,247.32,247.21,247.24,488893.0,217.1161,217.1863,217.0897,217.1161,488893.0
2017-08-01 11:05:00,247.24,247.26,247.0,247.03,875728.0,217.1161,217.1336,216.9053,216.9317,875728.0
2017-08-01 11:10:00,247.03,247.04,246.93,246.95,457053.0,216.9317,216.9404,216.8438,216.8614,457053.0
2017-08-01 11:15:00,246.95,246.96,246.87,246.89,404018.0,216.8614,216.8702,216.7912,216.8087,404018.0
2017-08-01 11:20:00,246.88,246.97,246.86,246.93,458931.0,216.7999,216.879,216.7824,216.8438,458931.0
2017-08-01 11:25:00,246.94,246.94,246.8,246.9,565209.0,216.8526,216.8526,216.7297,216.8175,565209.0
2017-08-01 11:30:00,246.89,247.02,246.89,247.0,310222.0,216.8087,216.9229,216.8087,216.9053,310222.0
2017-08-01 11:35:00,247.0,247.08,246.99,247.08,216346.0,216.9053,216.9756,216.8965,216.9756,216346.0
2017-08-01 11:40:00,247.08,247.13,247.05,247.09,326376.0,216.9756,217.0195,216.9492,216.9844,326376.0
2017-08-01 11:45:00,247.09,247.18,247.07,247.16,189329.0,216.9844,217.0634,216.9668,217.0458,189329.0
2017-08-01 11:50:00,247.17,247.21,247.15,247.18,243216.0,217.0546,217.0897,217.037,217.0634,243216.0
2017-08-01 11:55:00,247.18,247.28,247.16,247.27,243430.0,217.0634,217.1512,217.0458,217.1424,243430.0
2017-08-01 12:00:00,247.26,247.3,247.24,247.28,610808.0,217.1336,217.1688,217.1161,217.1512,610808.0
2017-08-01 12:05:00,247.28,247.32,247.25,247.27,381470.0,217.1512,217.1863,217.1249,217.1424,381470.0
2017-08-01 12:10:00,247.26,247.32,247.25,247.31,162103.0,217.1336,217.1863,217.1249,217.1775,162103.0
2017-08-01 12:15:00,247.31,247.39,247.29,247.34,552002.0,217.1775,217.2478,217.16,217.2039,552002.0
2017-08-01 12:20:00,247.34,247.34,247.28,247.28,121968.0,217.2039,217.2039,217.1512,217.1512,121968.0
2017-08-01 12:25:00,247.29,247.29,247.25,247.27,250233.0,217.16,217.16,217.1249,217.1424,250233.0
2017-08-01 12:30:00,247.27,247.28,247.23,247.26,188842.0,217.1424,217.1512,217.1073,217.1336,188842.0
2017-08-01 12:35:00,247.26,247.3,247.24,247.26,173269.0,217.1336,217.1688,217.1161,217.1336,173269.0
2017-08-01 12:40:00,247.26,247.31,247.23,247.23,177094.0,217.1336,217.1775,217.1073,217.1073,177094.0
2017-08-01 12:45:00,247.23,247.28,247.22,247.23,157980.0,217.1073,217.1512,217.0985,217.1073,157980.0
2017-08-01 12:50:00,247.22,247.26,247.21,247.26,154207.0,217.0985,217.1336,217.0897,217.1336,154207.0
2017-08-01 12:55:00,247.26,247.28,247.23,247.27,157840.0,217.1336,217.1512,217.1073,217.1424,157840.0
2017-08-01 13:00:00,247.26,247.32,247.26,247.27,237348.0,217.1336,217.1863,217.1336,217.1424,237348.0
2017-08-01 13:05:00,247.27,247.32,247.26,247.32,153839.0,217.1424,217.1863,217.1336,217.1863,153839.0
2017-08-01 13:10:00,247.31,247.32,247.26,247.31,165958.0,217.1775,217.1863,217.1336,217.1775,165958.0
2017-08-01 13:15:00,247.31,247.35,247.29,247.32,176310.0,217.1775,217.2127,217.16,217.1863,176310.0
2017-08-01 13:20:00,247.32,247.38,247.31,247.33,183237.0,217.1863,217.239,217.1775,217.1951,183237.0
2017-08-01 13:25:00,247.33,247.33,247.29,247.32,205899.0,217.1951,217.1951,217.16,217.1863,205899.0
2017-08-01 13:30:00,247.32,247.33,247.25,247.26,299246.0,217.1863,217.1951,217.1249,217.1336,299246.0
2017-08-01 13:35:00,247.25,247.3,247.23,247.28,220216.0,217.1249,217.1688,217.1073,217.1512,220216.0
2017-08-01 13:40:00,247.28,247.33,247.26,247.33,117559.0,217.1512,217.1951,217.1336,217.1951,117559.0
2017-08-01 13:45:00,247.33,247.33,247.31,247.33,71517.0,217.1951,217.1951,217.1775,217.1951,71517.0
2017-08-01 13:50:00,247.33,247.35,247.31,247.34,303635.0,217.1951,217.2127,217.1775,217.2039,303635.0
2017-08-01 13:55:00,247.33,247.34,247.29,247.33,113917.0,217.1951,217.2039,217.16,217.1951,113917.0
2017-08-01 14:00:00,247.34,247.37,246.71,247.35,656162.0,217.2039,217.2302,216.6507,217.2127,656162.0
2017-08-01 14:05:00,247.35,247.37,247.3,247.33,147542.0,217.2127,217.2302,217.1688,217.1951,147542.0
2017-08-01 14:10:00,247.33,247.34,247.31,247.31,137782.0,217.1951,217.2039,217.1775,217.1775,137782.0
2017-08-01 14:15:00,247.31,247.36,247.31,247.34,71102.0,217.1775,217.2215,217.1775,217.2039,71102.0
2017-08-01 14:20:00,247.34,247.36,247.31,247.35,111121.0,217.2039,217.2215,217.1775,217.2127,111121.0
2017-08-01 14:25:00,247.34,247.35,247.29,247.32,139128.0,217.2039,217.2127,217.16,217.1863,139128.0
2017-08-01 14:30:00,247.33,247.36,247.29,247.33,221023.0,217.1951,217.2215,217.16,217.1951,221023.0
2017-08-01 14:35:00,247.34,247.36,247.32,247.33,296973.0,217.2039,217.2215,217.1863,217.1951,296973.0
2017-08-01 14:40:00,247.33,247.36,247.31,247.34,304327.0,217.1951,217.2215,217.1775,217.2039,304327.0
2017-08-01 14:45:00,247.34,247.35,247.24,247.26,324324.0,217.2039,217.2127,217.1161,217.1336,324324.0
2017-08-01 14:50:00,247.26,247.33,247.22,247.33,252936.0,217.1336,217.1951,217.0985,217.1951,252936.0
2017-08-01 14:55:00,247.33,247.35,247.3,247.34,152260.0,217.1951,217.2127,217.1688,217.2039,152260.0
2017-08-01 15:00:00,247.33,247.37,247.17,247.17,284898.0,217.1951,217.2302,217.0546,217.0546,284898.0
2017-08-01 15:05:00,247.18,247.22,247.15,247.22,343570.0,217.0634,217.0985,217.037,217.0985,343570.0
2017-08-01 15:10:00,247.21,247.29,247.21,247.29,343027.0,217.0897,217.16,217.0897,217.16,343027.0
2017-08-01 15:15:00,247.29,247.31,247.22,247.24,256036.0,217.16,217.1775,217.0985,217.1161,256036.0
2017-08-01 15:20:00,247.25,247.3,247.2,247.26,186163.0,217.1249,217.1688,217.081,217.1336,186163.0
2017-08-01 15:25:00,247.26,247.27,247.22,247.27,210852.0,217.1336,217.1424,217.0985,217.1424,210852.0
2017-08-01 15:30:00,247.27,247.27,247.15,247.19,306195.0,217.1424,217.1424,217.037,217.0722,306195.0
2017-08-01 15:35:00,247.19,247.27,247.18,247.22,320800.0,217.0722,217.1424,217.0634,217.0985,320800.0
2017-08-01 15:40:00,247.22,247.29,247.21,247.28,350453.0,217.0985,217.16,217.0897,217.1512,350453.0
2017-08-01 15:45:00,247.27,247.31,247.19,247.2,649226.0,217.1424,217.1775,217.0722,217.081,649226.0
2017-08-01 15:50:00,247.19,247.26,247.15,247.21,1038514.0,217.0722,217.1336,217.037,217.0897,1038514.0
2017-08-01 15:55:00,247.21,247.36,247.16,247.31,3225741.0,217.0897,217.2215,217.0458,217.1775,3225741.0
2017-08-02 09:30:00,247.48,247.56,247.36,247.45,1263104.0,217.3268,217.3971,217.2215,217.3005,1263104.0
2017-08-02 09:35:00,247.46,247.6,247.45,247.56,623960.0,217.3093,217.4322,217.3005,217.3971,623960.0
2017-08-02 09:40:00,247.55,247.58,247.28,247.31,638596.0,217.3883,217.4147,217.1512,217.1775,638596.0
2017-08-02 09:45:00,247.31,247.32,247.12,247.18,1213727.0,217.1775,217.1863,217.0107,217.0634,1213727.0
2017-08-02 09:50:00,247.17,247.3,247.14,247.26,374957.0,217.0546,217.1688,217.0283,217.1336,374957.0
2017-08-02 09:55:00,247.25,247.29,247.18,247.18,257557.0,217.1249,217.16,217.0634,217.0634,257557.0
2017-08-02 10:00:00,247.18,247.33,247.18,247.32,377926.0,217.0634,217.1951,217.0634,217.1863,377926.0
2017-08-02 10:05:00,247.33,247.44,247.3,247.44,423671.0,217.1951,217.2917,217.1688,217.2917,423671.0
2017-08-02 10:10:00,247.44,247.48,247.33,247.37,355957.0,217.2917,217.3268,217.1951,217.2302,355957.0
2017-08-02 10:15:00,247.37,247.39,247.05,247.07,1026360.0,217.2302,217.2478,216.9492,216.9668,1026360.0
2017-08-02 10:20:00,247.07,247.07,246.75,246.75,1070047.0,216.9668,216.9668,216.6858,216.6858,1070047.0
2017-08-02 10:25:00,246.75,246.88,246.63,246.69,1144642.0,216.6858,216.7999,216.5804,216.6331,1144642.0
2017-08-02 10:30:00,246.69,246.8,246.68,246.78,762208.0,216.6331,216.7297,216.6243,216.7121,762208.0
2017-08-02 10:35:00,246.78,246.88,246.66,246.87,662873.0,216.7121,216.7999,216.6067,216.7912,662873.0
2017-08-02 10:40:00,246.87,246.88,246.49,246.5,951300.0,216.7912,216.7999,216.4575,216.4662,951300.0
2017-08-02 10:45:00,246.51,246.6,246.44,246.52,945050.0,216.475,216.5541,216.4135,216.4838,945050.0
2017-08-02 10:50:00,246.53,246.68,246.52,246.57,741734.0,216.4926,216.6243,216.4838,216.5277,741734.0
2017-08-02 10:55:00,246.58,246.6,246.37,246.48,674512.0,216.5365,216.5541,216.3521,216.4487,674512.0
2017-08-02 11:00:00,246.48,246.62,246.39,246.45,697753.0,216.4487,216.5716,216.3696,216.4223,697753.0
2017-08-02 11:05:00,246.45,246.62,246.39,246.58,568668.0,216.4223,216.5716,216.3696,216.5365,568668.0
2017-08-02 11:10:00,246.58,246.67,246.51,246.62,499131.0,216.5365,216.6155,216.475,216.5716,499131.0
2017-08-02 11:15:00,246.62,246.77,246.61,246.72,459519.0,216.5716,216.7033,216.5628,216.6594,459519.0
2017-08-02 11:20:00,246.72,246.84,246.71,246.81,404148.0,216.6594,216.7648,216.6507,216.7385,404148.0
2017-08-02 11:25:00,246.82,246.88,246.79,246.88,371425.0,216.7473,216.7999,216.7209,216.7999,371425.0
2017-08-02 11:30:00,246.89,246.95,246.74,246.76,718233.0,216.8087,216.8614,216.677,216.6946,718233.0
2017-08-02 11:35:00,246.77,246.89,246.77,246.86,283198.0,216.7033,216.8087,216.7033,216.7824,283198.0
2017-08-02 11:40:00,246.87,246.94,246.82,246.92,403145.0,216.7912,216.8526,216.7473,216.8351,403145.0
2017-08-02 11:45:00,246.92,247.0,246.86,246.86,396264.0,216.8351,216.9053,216.7824,216.7824,396264.0
2017-08-02 11:50:00,246.87,246.93,246.87,246.87,323911.0,216.7912,216.8438,216.7912,216.7912,323911.0
2017-08-02 11:55:00,246.88,246.89,246.8,246.81,267172.0,216.7999,216.8087,216.7297,216.7385,267172.0
2017-08-02 12:00:00,246.82,246.85,246.75,246.76,342046.0,216.7473,216.7736,216.6858,216.6946,342046.0
2017-08-02 12:05:00,246.76,246.85,246.75,246.77,191109.0,216.6946,216.7736,216.6858,216.7033,191109.0
2017-08-02 12:10:00,246.78,246.82,246.72,246.81,235633.0,216.7121,216.7473,216.6594,216.7385,235633.0
2017-08-02 12:15:00,246.81,246.83,246.72,246.75,299139.0,216.7385,216.756,216.6594,216.6858,299139.0
2017-08-02 12:20:00,246.75,246.84,246.74,246.76,377252.0,216.6858,216.7648,216.677,216.6946,377252.0
2017-08-02 12:25:00,246.77,246.78,246.65,246.66,331505.0,216.7033,216.7121,216.598,216.6067,331505.0
2017-08-02 12:30:00,246.65,246.7,246.62,246.65,207982.0,216.598,216.6419,216.5716,216.598,207982.0
2017-08-02 12:35:00,246.66,246.74,246.65,246.68,176035.0,216.6067,216.677,216.598,216.6243,176035.0
2017-08-02 12:40:00,246.68,246.77,246.68,246.74,135814.0,216.6243,216.7033,216.6243,216.677,135814.0
2017-08-02 12:45:00,246.74,246.78,246.69,246.74,276017.0,216.677,216.7121,216.6331,216.677,276017.0
2017-08-02 12:50:00,246.74,246.75,246.64,246.69,231279.0,216.677,216.6858,216.5892,216.6331,231279.0
2017-08-02 12:55:00,246.7,246.73,246.67,246.73,132059.0,216.6419,216.6682,216.6155,216.6682,132059.0
2017-08-02 13:00:00,246.73,246.74,246.64,246.7,230829.0,216.6682,216.677,216.5892,216.6419,230829.0
2017-08-02 13:05:00,246.7,246.77,246.6,246.77,431981.0,216.6419,216.7033,216.5541,216.7033,431981.0
2017-08-02 13:10:00,246.78,246.8,246.75,246.79,303603.0,216.7121,216.7297,216.6858,216.7209,303603.0
2017-08-02 13:15:00,246.79,246.83,246.77,246.8,221111.0,216.7209,216.756,216.7033,216.7297,221111.0
2017-08-02 13:20:00,246.8,246.91,246.79,246.88,338445.0,216.7297,216.8263,216.7209,216.7999,338445.0
2017-08-02 13:25:00,246.88,246.96,246.85,246.93,324871.0,216.7999,216.8702,216.7736,216.8438,324871.0
2017-08-02 13:30:00,246.93,246.98,246.87,246.97,238069.0,216.8438,216.8878,216.7912,216.879,238069.0
2017-08-02 13:35:00,246.97,246.99,246.92,246.99,253633.0,216.879,216.8965,216.8351,216.8965,253633.0
2017-08-02 13:40:00,246.99,247.15,246.98,247.15,600280.0,216.8965,217.037,216.8878,217.037,600280.0
2017-08-02 13:45:00,247.15,247.2,247.11,247.13,577426.0,217.037,217.081,217.0019,217.0195,577426.0
2017-08-02 13:50:00,247.14,247.17,247.1,247.16,295581.0,217.0283,217.0546,216.9931,217.0458,295581.0
2017-08-02 13:55:00,247.16,247.21,247.14,247.17,266021.0,217.0458,217.0897,217.0283,217.0546,266021.0
2017-08-02 14:00:00,247.18,247.2,247.09,247.13,335938.0,217.0634,217.081,216.9844,217.0195,335938.0
2017-08-02 14:05:00,247.14,247.19,247.12,247.17,110160.0,217.0283,217.0722,217.0107,217.0546,110160.0
2017-08-02 14:10:00,247.17,247.18,247.09,247.15,185723.0,217.0546,217.0634,216.9844,217.037,185723.0
2017-08-02 14:15:00,247.15,247.2,247.13,247.14,167234.0,217.037,217.081,217.0195,217.0283,167234.0
2017-08-02 14:20:00,247.13,247.19,247.12,247.14,178133.0,217.0195,217.0722,217.0107,217.0283,178133.0
2017-08-02 14:25:00,247.14,247.24,247.11,247.15,284240.0,217.0283,217.1161,217.0019,217.037,284240.0
2017-08-02 14:30:00,247.15,247.42,247.14,247.31,759773.0,217.037,217.2741,217.0283,217.1775,759773.0
2017-08-02 14:35:00,247.31,247.35,247.27,247.33,247595.0,217.1775,217.2127,217.1424,217.1951,247595.0
2017-08-02 14:40:00,247.33,247.36,247.32,247.34,199780.0,217.1951,217.2215,217.1863,217.2039,199780.0
2017-08-02 14:45:00,247.34,247.37,247.29,247.31,371204.0,217.2039,217.2302,217.16,217.1775,371204.0
2017-08-02 14:50:00,247.31,247.34,247.26,247.29,226136.0,217.1775,217.2039,217.1336,217.16,226136.0
2017-08-02 14:55:00,247.29,247.34,247.29,247.34,147167.0,217.16,217.2039,217.16,217.2039,147167.0
2017-08-02 15:00:00,247.34,247.43,247.29,247.36,328354.0,217.2039,217.2829,217.16,217.2215,328354.0
2017-08-02 15:05:00,247.36,247.37,247.27,247.29,518706.0,217.2215,217.2302,217.1424,217.16,518706.0
2017-08-02 15:10:00,247.29,247.36,247.28,247.28,192690.0,217.16,217.2215,217.1512,217.1512,192690.0
2017-08-02 15:15:00,247.28,247.29,247.18,247.21,366899.0,217.1512,217.16,217.0634,217.0897,366899.0
2017-08-02 15:20:00,247.21,247.26,247.19,247.22,366198.0,217.0897,217.1336,217.0722,217.0985,366198.0
2017-08-02 15:25:00,247.22,247.26,247.2,247.24,162544.0,217.0985,217.1336,217.081,217.1161,162544.0
2017-08-02 15:30:00,247.24,247.27,247.18,247.21,319317.0,217.1161,217.1424,217.0634,217.0897,319317.0
2017-08-02 15:35:00,247.2,247.22,247.14,247.21,711172.0,217.081,217.0985,217.0283,217.0897,711172.0
2017-08-02 15:40:00,247.21,247.27,247.18,247.24,549238.0,217.0897,217.1424,217.0634,217.1161,549238.0
2017-08-02 15:45:00,247.25,247.33,247.23,247.31,552184.0,217.1249,217.1951,217.1073,217.1775,552184.0
2017-08-02 15:50:00,247.3,247.41,247.29,247.36,1140101.0,217.1688,217.2654,217.16,217.2215,1140101.0
2017-08-02 15:55:00,247.36,247.5,247.34,247.44,2803867.0,217.2215,217.3444,217.2039,217.2917,2803867.0
2017-08-03 09:30:00,247.31,247.34,247.21,247.26,880423.0,217.1775,217.2039,217.0897,217.1336,880423.0
2017-08-03 09:35:00,247.27,247.28,247.15,247.24,662790.0,217.1424,217.1512,217.037,217.1161,662790.0
2017-08-03 09:40:00,247.24,247.31,247.18,247.28,413400.0,217.1161,217.1775,217.0634,217.1512,413400.0
2017-08-03 09:45:00,247.28,247.28,247.15,247.17,317149.0,217.1512,217.1512,217.037,217.0546,317149.0
2017-08-03 09:50:00,247.17,247.18,246.97,247.0,653206.0,217.0546,217.0634,216.879,216.9053,653206.0
2017-08-03 09:55:00,247.01,247.01,246.91,246.99,511191.0,216.9141,216.9141,216.8263,216.8965,511191.0
2017-08-03 10:00:00,246.99,247.13,246.84,246.97,849167.0,216.8965,217.0195,216.7648,216.879,849167.0
2017-08-03 10:05:00,246.98,247.06,246.89,247.03,483871.0,216.8878,216.958,216.8087,216.9317,483871.0
2017-08-03 10:10:00,247.02,247.09,246.87,246.95,513583.0,216.9229,216.9844,216.7912,216.8614,513583.0
2017-08-03 10:15:00,246.94,247.12,246.91,247.07,342703.0,216.8526,217.0107,216.8263,216.9668,342703.0
2017-08-03 10:20:00,247.08,247.12,247.03,247.08,355021.0,216.9756,217.0107,216.9317,216.9756,355021.0
2017-08-03 10:25:00,247.09,247.22,247.07,247.22,529386.0,216.9844,217.0985,216.9668,217.0985,529386.0
2017-08-03 10:30:00,247.22,247.29,247.17,247.19,629658.0,217.0985,217.16,217.0546,217.0722,629658.0
2017-08-03 10:35:00,247.18,247.25,247.12,247.13,288933.0,217.0634,217.1249,217.0107,217.0195,288933.0
2017-08-03 10:40:00,247.14,247.24,247.11,247.2,256362.0,217.0283,217.1161,217.0019,217.081,256362.0
2017-08-03 10:45:00,247.2,247.23,247.15,247.19,369060.0,217.081,217.1073,217.037,217.0722,369060.0
2017-08-03 10:50:00,247.2,247.26,247.19,247.21,185491.0,217.081,217.1336,217.0722,217.0897,185491.0
2017-08-03 10:55:00,247.21,247.26,247.15,247.23,238101.0,217.0897,217.1336,217.037,217.1073,238101.0
2017-08-03 11:00:00,247.23,247.3,247.2,247.26,297396.0,217.1073,217.1688,217.081,217.1336,297396.0
2017-08-03 11:05:00,247.26,247.31,247.2,247.28,228120.0,217.1336,217.1775,217.081,217.1512,228120.0
2017-08-03 11:10:00,247.28,247.29,247.19,247.23,205295.0,217.1512,217.16,217.0722,217.1073,205295.0
2017-08-03 11:15:00,247.22,247.22,247.05,247.06,302761.0,217.0985,217.0985,216.9492,216.958,302761.0
2017-08-03 11:20:00,247.06,247.12,247.05,247.07,361175.0,216.958,217.0107,216.9492,216.9668,361175.0
2017-08-03 11:25:00,247.06,247.09,247.05,247.07,213049.0,216.958,216.9844,216.9492,216.9668,213049.0
2017-08-03 11:30:00,247.07,247.08,246.93,246.93,419731.0,216.9668,216.9756,216.8438,216.8438,419731.0
2017-08-03 11:35:00,246.94,247.07,246.94,247.05,156279.0,216.8526,216.9668,216.8526,216.9492,156279.0
2017-08-03 11:40:00,247.05,247.06,247.0,247.04,151721.0,216.9492,216.958,216.9053,216.9404,151721.0
2017-08-03 11:45:00,247.04,247.05,246.98,246.99,146875.0,216.9404,216.9492,216.8878,216.8965,146875.0
2017-08-03 11:50:00,246.99,247.05,246.98,247.03,163862.0,216.8965,216.9492,216.8878,216.9317,163862.0
2017-08-03 11:55:00,247.03,247.04,246.94,246.95,186983.0,216.9317,216.9404,216.8526,216.8614,186983.0
2017-08-03 12:00:00,246.95,247.04,246.94,246.95,100332.0,216.8614,216.9404,216.8526,216.8614,100332.0
2017-08-03 12:05:00,246.95,247.0,246.9,246.91,267591.0,216.8614,216.9053,216.8175,216.8263,267591.0
2017-08-03 12:10:00,246.9,246.96,246.9,246.94,155198.0,216.8175,216.8702,216.8175,216.8526,155198.0
2017-08-03 12:15:00,246.95,247.0,246.92,247.0,128520.0,216.8614,216.9053,216.8351,216.9053,128520.0
2017-08-03 12:20:00,247.0,247.07,246.98,247.07,165756.0,216.9053,216.9668,216.8878,216.9668,165756.0
2017-08-03 12:25:00,247.06,247.13,247.05,247.1,103645.0,216.958,217.0195,216.9492,216.9931,103645.0
2017-08-03 12:30:00,247.1,247.11,247.05,247.06,170105.0,216.9931,217.0019,216.9492,216.958,170105.0
2017-08-03 12:35:00,247.06,247.12,247.05,247.1,121081.0,216.958,217.0107,216.9492,216.9931,121081.0
2017-08-03 12:40:00,247.1,247.1,247.02,247.04,215164.0,216.9931,216.9931,216.9229,216.9404,215164.0
2017-08-03 12:45:00,247.04,247.08,246.99,247.01,173674.0,216.9404,216.9756,216.8965,216.9141,173674.0
2017-08-03 12:50:00,247.01,247.06,247.01,247.06,152927.0,216.9141,216.958,216.9141,216.958,152927.0
2017-08-03 12:55:00,247.06,247.08,246.96,247.01,194424.0,216.958,216.9756,216.8702,216.9141,194424.0
2017-08-03 13:00:00,247.01,247.05,246.99,247.03,120955.0,216.9141,216.9492,216.8965,216.9317,120955.0
2017-08-03 13:05:00,247.04,247.06,246.96,246.97,98210.0,216.9404,216.958,216.8702,216.879,98210.0
2017-08-03 13:10:00,246.98,247.0,246.92,246.94,300638.0,216.8878,216.9053,216.8351,216.8526,300638.0
2017-08-03 13:15:00,246.95,246.98,246.93,246.94,136963.0,216.8614,216.8878,216.8438,216.8526,136963.0
2017-08-03 13:20:00,246.94,246.99,246.93,246.94,344493.0,216.8526,216.8965,216.8438,216.8526,344493.0
2017-08-03 13:25:00,246.95,246.95,246.86,246.93,326825.0,216.8614,216.8614,216.7824,216.8438,326825.0
2017-08-03 13:30:00,246.93,246.94,246.79,246.92,360204.0,216.8438,216.8526,216.7209,216.8351,360204.0
2017-08-03 13:35:00,246.91,246.99,246.9,246.98,310831.0,216.8263,216.8965,216.8175,216.8878,310831.0
2017-08-03 13:40:00,246.98,247.03,246.96,246.99,147607.0,216.8878,216.9317,216.8702,216.8965,147607.0
2017-08-03 13:45:00,246.99,247.0,246.96,246.97,105206.0,216.8965,216.9053,216.8702,216.879,105206.0
2017-08-03 13:50:00,246.97,247.17,246.96,247.14,821309.0,216.879,217.0546,216.8702,217.0283,821309.0
2017-08-03 13:55:00,247.14,247.14,247.07,247.1,188257.0,217.0283,217.0283,216.9668,216.9931,188257.0
2017-08-03 14:00:00,247.1,247.14,247.08,247.13,129836.0,216.9931,217.0283,216.9756,217.0195,129836.0
2017-08-03 14:05:00,247.13,247.14,247.09,247.11,157789.0,217.0195,217.0283,216.9844,217.0019,157789.0
2017-08-03 14:10:00,247.1,247.11,247.06,247.08,217472.0,216.9931,217.0019,216.958,216.9756,217472.0
2017-08-03 14:15:00,247.06,247.14,247.05,247.1,203434.0,216.958,217.0283,216.9492,216.9931,203434.0
2017-08-03 14:20:00,247.1,247.16,247.09,247.16,198654.0,216.9931,217.0458,216.9844,217.0458,198654.0
2017-08-03 14:25:00,247.16,247.17,247.12,247.15,251452.0,217.0458,217.0546,217.0107,217.037,251452.0
2017-08-03 14:30:00,247.15,247.18,247.12,247.17,159349.0,217.037,217.0634,217.0107,217.0546,159349.0
2017-08-03 14:35:00,247.17,247.18,247.09,247.1,138922.0,217.0546,217.0634,216.9844,216.9931,138922.0
2017-08-03 14:40:00,247.09,247.1,247.05,247.08,154094.0,216.9844,216.9931,216.9492,216.9756,154094.0
2017-08-03 14:45:00,247.07,247.13,247.05,247.06,388840.0,216.9668,217.0195,216.9492,216.958,388840.0
2017-08-03 14:50:00,247.06,247.08,246.98,247.0,226409.0,216.958,216.9756,216.8878,216.9053,226409.0
2017-08-03 14:55:00,246.99,247.01,246.97,247.01,251452.0,216.8965,216.9141,216.879,216.9141,251452.0
2017-08-03 15:00:00,247.01,247.04,247.0,247.01,171191.0,216.9141,216.9404,216.9053,216.9141,171191.0
2017-08-03 15:05:00,247.01,247.08,246.99,247.06,168749.0,216.9141,216.9756,216.8965,216.958,168749.0
2017-08-03 15:10:00,247.07,247.17,247.03,247.17,262631.0,216.9668,217.0546,216.9317,217.0546,262631.0
2017-08-03 15:15:00,247.17,247.22,247.16,247.19,315116.0,217.0546,217.0985,217.0458,217.0722,315116.0
2017-08-03 15:20:00,247.19,247.23,247.17,247.2,294909.0,217.0722,217.1073,217.0546,217.081,294909.0
2017-08-03 15:25:00,247.19,247.22,247.17,247.2,317762.0,217.0722,217.0985,217.0546,217.081,317762.0
2017-08-03 15:30:00,247.19,247.2,246.64,246.84,2562185.0,217.0722,217.081,216.5892,216.7648,2562185.0
2017-08-03 15:35:00,246.84,246.9,246.7,246.83,1273150.0,216.7648,216.8175,216.6419,216.756,1273150.0
2017-08-03 15:40:00,246.82,246.92,246.77,246.87,729620.0,216.7473,216.8351,216.7033,216.7912,729620.0
2017-08-03 15:45:00,246.87,246.97,246.87,246.95,902425.0,216.7912,216.879,216.7912,216.8614,902425.0
2017-08-03 15:50:00,246.94,246.98,246.88,246.94,853261.0,216.8526,216.8878,216.7999,216.8526,853261.0
2017-08-03 15:55:00,246.94,247.0,246.86,246.97,2350913.0,216.8526,216.9053,216.7824,216.879,2350913.0
2017-08-04 09:30:00,247.52,247.59,247.42,247.47,989572.0,217.362,217.4234,217.2741,217.3181,989572.0
2017-08-04 09:35:00,247.48,247.58,247.42,247.55,609027.0,217.3268,217.4147,217.2741,217.3883,609027.0
2017-08-04 09:40:00,247.54,247.73,247.53,247.62,896171.0,217.3795,217.5464,217.3707,217.4498,896171.0
2017-08-04 09:45:00,247.62,247.79,247.61,247.67,789902.0,217.4498,217.5991,217.441,217.4937,789902.0
2017-08-04 09:50:00,247.67,247.69,247.54,247.56,406065.0,217.4937,217.5112,217.3795,217.3971,406065.0
2017-08-04 09:55:00,247.56,247.56,247.24,247.27,777168.0,217.3971,217.3971,217.1161,217.1424,777168.0
2017-08-04 10:00:00,247.26,247.32,247.14,247.16,739434.0,217.1336,217.1863,217.0283,217.0458,739434.0
2017-08-04 10:05:00,247.16,247.19,246.97,247.0,776746.0,217.0458,217.0722,216.879,216.9053,776746.0
2017-08-04 10:10:00,247.0,247.16,246.99,247.15,910009.0,216.9053,217.0458,216.8965,217.037,910009.0
2017-08-04 10:15:00,247.15,247.26,247.1,247.26,532178.0,217.037,217.1336,216.9931,217.1336,532178.0
2017-08-04 10:20:00,247.26,247.3,247.2,247.29,279967.0,217.1336,217.1688,217.081,217.16,279967.0
2017-08-04 10:25:00,247.3,247.54,247.28,247.51,685987.0,217.1688,217.3795,217.1512,217.3532,685987.0
2017-08-04 10:30:00,247.5,247.53,247.45,247.49,349525.0,217.3444,217.3707,217.3005,217.3356,349525.0
2017-08-04 10:35:00,247.49,247.53,247.43,247.46,441464.0,217.3356,217.3707,217.2829,217.3093,441464.0
2017-08-04 10:40:00,247.46,247.57,247.45,247.46,282031.0,217.3093,217.4059,217.3005,217.3093,282031.0
2017-08-04 10:45:00,247.46,247.54,247.46,247.53,353879.0,217.3093,217.3795,217.3093,217.3707,353879.0
2017-08-04 10:50:00,247.53,247.58,247.17,247.25,3937055.0,217.3707,217.4147,217.0546,217.1249,3937055.0
2017-08-04 10:55:00,247.25,247.33,247.24,247.31,834232.0,217.1249,217.1951,217.1161,217.1775,834232.0
2017-08-04 11:00:00,247.32,247.35,247.18,247.33,740937.0,217.1863,217.2127,217.0634,217.1951,740937.0
2017-08-04 11:05:00,247.33,247.37,247.3,247.3,422380.0,217.1951,217.2302,217.1688,217.1688,422380.0
2017-08-04 11:10:00,247.3,247.39,247.3,247.31,606542.0,217.1688,217.2478,217.1688,217.1775,606542.0
2017-08-04 11:15:00,247.31,247.48,247.31,247.47,626347.0,217.1775,217.3268,217.1775,217.3181,626347.0
2017-08-04 11:20:00,247.47,247.48,247.3,247.34,479973.0,217.3181,217.3268,217.1688,217.2039,479973.0
2017-08-04 11:25:00,247.34,247.38,247.3,247.37,442591.0,217.2039,217.239,217.1688,217.2302,442591.0
2017-08-04 11:30:00,247.37,247.44,247.3,247.3,708756.0,217.2302,217.2917,217.1688,217.1688,708756.0
2017-08-04 11:35:00,247.3,247.36,247.27,247.35,506587.0,217.1688,217.2215,217.1424,217.2127,506587.0
2017-08-04 11:40:00,247.34,247.43,247.34,247.42,342424.0,217.2039,217.2829,217.2039,217.2741,342424.0
2017-08-04 11:45:00,247.42,247.45,247.38,247.4,444917.0,217.2741,217.3005,217.239,217.2566,444917.0
2017-08-04 11:50:00,247.41,247.48,247.4,247.41,362903.0,217.2654,217.3268,217.2566,217.2654,362903.0
2017-08-04 11:55:00,247.41,247.43,247.32,247.43,212093.0,217.2654,217.2829,217.1863,217.2829,212093.0
2017-08-04 12:00:00,247.42,247.45,247.35,247.37,227193.0,217.2741,217.3005,217.2127,217.2302,227193.0
2017-08-04 12:05:00,247.38,247.43,247.34,247.41,156742.0,217.239,217.2829,217.2039,217.2654,156742.0
2017-08-04 12:10:00,247.41,247.44,247.31,247.34,240909.0,217.2654,217.2917,217.1775,217.2039,240909.0
2017-08-04 12:15:00,247.35,247.35,247.28,247.34,235339.0,217.2127,217.2127,217.1512,217.2039,235339.0
2017-08-04 12:20:00,247.34,247.39,247.29,247.37,149028.0,217.2039,217.2478,217.16,217.2302,149028.0
2017-08-04 12:25:00,247.37,247.4,247.35,247.37,130058.0,217.2302,217.2566,217.2127,217.2302,130058.0
2017-08-04 12:30:00,247.37,247.38,247.28,247.3,174852.0,217.2302,217.239,217.1512,217.1688,174852.0
2017-08-04 12:35:00,247.3,247.3,247.23,247.27,316342.0,217.1688,217.1688,217.1073,217.1424,316342.0
2017-08-04 12:40:00,247.28,247.28,247.23,247.23,166882.0,217.1512,217.1512,217.1073,217.1073,166882.0
2017-08-04 12:45:00,247.24,247.28,247.21,247.26,186667.0,217.1161,217.1512,217.0897,217.1336,186667.0
2017-08-04 12:50:00,247.26,247.34,247.24,247.33,126076.0,217.1336,217.2039,217.1161,217.1951,126076.0
2017-08-04 12:55:00,247.32,247.37,247.3,247.32,133644.0,217.1863,217.2302,217.1688,217.1863,133644.0
2017-08-04 13:00:00,247.33,247.37,247.29,247.33,208165.0,217.1951,217.2302,217.16,217.1951,208165.0
2017-08-04 13:05:00,247.34,247.38,247.29,247.38,202007.0,217.2039,217.239,217.16,217.239,202007.0
2017-08-04 13:10:00,247.38,247.39,247.29,247.31,219402.0,217.239,217.2478,217.16,217.1775,219402.0
2017-08-04 13:15:00,247.31,247.34,247.25,247.29,197783.0,217.1775,217.2039,217.1249,217.16,197783.0
2017-08-04 13:20:00,247.28,247.35,247.27,247.32,130912.0,217.1512,217.2127,217.1424,217.1863,130912.0
2017-08-04 13:25:00,247.33,247.34,247.29,247.32,109653.0,217.1951,217.2039,217.16,217.1863,109653.0
2017-08-04 13:30:00,247.32,247.4,247.31,247.38,252924.0,217.1863,217.2566,217.1775,217.239,252924.0
2017-08-04 13:35:00,247.38,247.4,247.32,247.34,214093.0,217.239,217.2566,217.1863,217.2039,214093.0
2017-08-04 13:40:00,247.34,247.4,247.32,247.4,193181.0,217.2039,217.2566,217.1863,217.2566,193181.0
2017-08-04 13:45:00,247.39,247.42,247.37,247.39,155427.0,217.2478,217.2741,217.2302,217.2478,155427.0
2017-08-04 13:50:00,247.39,247.42,247.37,247.4,172601.0,217.2478,217.2741,217.2302,217.2566,172601.0
2017-08-04 13:55:00,247.4,247.43,247.4,247.41,171885.0,217.2566,217.2829,217.2566,217.2654,171885.0
2017-08-04 14:00:00,247.4,247.44,247.39,247.43,216830.0,217.2566,217.2917,217.2478,217.2829,216830.0
2017-08-04 14:05:00,247.43,247.43,247.36,247.36,198404.0,217.2829,217.2829,217.2215,217.2215,198404.0
2017-08-04 14:10:00,247.37,247.37,247.28,247.3,373494.0,217.2302,217.2302,217.1512,217.1688,373494.0
2017-08-04 14:15:00,247.3,247.34,247.28,247.31,176266.0,217.1688,217.2039,217.1512,217.1775,176266.0
2017-08-04 14:20:00,247.31,247.32,247.25,247.25,183283.0,217.1775,217.1863,217.1249,217.1249,183283.0
2017-08-04 14:25:00,247.26,247.3,247.16,247.17,255514.0,217.1336,217.1688,217.0458,217.0546,255514.0
2017-08-04 14:30:00,247.16,247.23,247.14,247.22,291763.0,217.0458,217.1073,217.0283,217.0985,291763.0
2017-08-04 14:35:00,247.21,247.25,247.19,247.24,259484.0,217.0897,217.1249,217.0722,217.1161,259484.0
2017-08-04 14:40:00,247.24,247.25,247.21,247.21,186515.0,217.1161,217.1249,217.0897,217.0897,186515.0
2017-08-04 14:45:00,247.21,247.25,247.19,247.22,241947.0,217.0897,217.1249,217.0722,217.0985,241947.0
2017-08-04 14:50:00,247.21,247.3,247.21,247.26,241863.0,217.0897,217.1688,217.0897,217.1336,241863.0
2017-08-04 14:55:00,247.26,247.3,247.22,247.22,216071.0,217.1336,217.1688,217.0985,217.0985,216071.0
2017-08-04 15:00:00,247.22,247.31,247.22,247.28,416661.0,217.0985,217.1775,217.0985,217.1512,416661.0
2017-08-04 15:05:00,247.29,247.32,247.28,247.31,202842.0,217.16,217.1863,217.1512,217.1775,202842.0
2017-08-04 15:10:00,247.31,247.34,247.28,247.29,187662.0,217.1775,217.2039,217.1512,217.16,187662.0
2017-08-04 15:15:00,247.29,247.3,247.21,247.21,431468.0,217.16,217.1688,217.0897,217.0897,431468.0
2017-08-04 15:20:00,247.21,247.3,247.2,247.28,312280.0,217.0897,217.1688,217.081,217.1512,312280.0
2017-08-04 15:25:00,247.28,247.3,247.26,247.27,180484.0,217.1512,217.1688,217.1336,217.1424,180484.0
2017-08-04 15:30:00,247.28,247.28,247.19,247.21,470549.0,217.1512,217.1512,217.0722,217.0897,470549.0
2017-08-04 15:35:00,247.22,247.22,247.14,247.18,741792.0,217.0985,217.0985,217.0283,217.0634,741792.0
2017-08-04 15:40:00,247.19,247.22,247.16,247.19,1330036.0,217.0722,217.0985,217.0458,217.0722,1330036.0
2017-08-04 15:45:00,247.19,247.27,247.17,247.18,2119213.0,217.0722,217.1424,217.0546,217.0634,2119213.0
2017-08-04 15:50:00,247.18,247.35,247.18,247.34,1904280.0,217.0634,217.2127,217.0634,217.2039,1904280.0
2017-08-04 15:55:00,247.34,247.46,247.33,247.4,3054343.0,217.2039,217.3093,217.1951,217.2566,3054343.0
2017-08-07 09:30:00,247.49,247.55,247.41,247.44,665777.0,217.3356,217.3883,217.2654,217.2917,665777.0
2017-08-07 09:35:00,247.43,247.51,247.37,247.48,394204.0,217.2829,217.3532,217.2302,217.3268,394204.0
2017-08-07 09:40:00,247.48,247.52,247.37,247.51,343877.0,217.3268,217.362,217.2302,217.3532,343877.0
2017-08-07 09:45:00,247.51,247.6,247.51,247.57,413256.0,217.3532,217.4322,217.3532,217.4059,413256.0
2017-08-07 09:50:00,247.57,247.59,247.5,247.56,263630.0,217.4059,217.4234,217.3444,217.3971,263630.0
2017-08-07 09:55:00,247.57,247.58,247.52,247.57,211465.0,217.4059,217.4147,217.362,217.4059,211465.0
2017-08-07 10:00:00,247.57,247.61,247.55,247.59,371594.0,217.4059,217.441,217.3883,217.4234,371594.0
2017-08-07 10:05:00,247.59,247.63,247.58,247.59,376760.0,217.4234,217.4586,217.4147,217.4234,376760.0
2017-08-07 10:10:00,247.59,247.63,247.55,247.55,249686.0,217.4234,217.4586,217.3883,217.3883,249686.0
2017-08-07 10:15:00,247.55,247.56,247.52,247.53,448544.0,217.3883,217.3971,217.362,217.3707,448544.0
2017-08-07 10:20:00,247.54,247.56,247.51,247.55,270247.0,217.3795,217.3971,217.3532,217.3883,270247.0
2017-08-07 10:25:00,247.55,247.55,247.49,247.5,254440.0,217.3883,217.3883,217.3356,217.3444,254440.0
2017-08-07 10:30:00,247.51,247.56,247.49,247.51,254053.0,217.3532,217.3971,217.3356,217.3532,254053.0
2017-08-07 10:35:00,247.51,247.54,247.48,247.54,260109.0,217.3532,217.3795,217.3268,217.3795,260109.0
2017-08-07 10:40:00,247.54,247.54,247.41,247.41,445112.0,217.3795,217.3795,217.2654,217.2654,445112.0
2017-08-07 10:45:00,247.41,247.47,247.37,247.44,291558.0,217.2654,217.3181,217.2302,217.2917,291558.0
2017-08-07 10:50:00,247.43,247.56,247.42,247.56,225892.0,217.2829,217.3971,217.2741,217.3971,225892.0
2017-08-07 10:55:00,247.55,247.58,247.45,247.47,319439.0,217.3883,217.4147,217.3005,217.3181,319439.0
2017-08-07 11:00:00,247.46,247.51,247.43,247.48,246554.0,217.3093,217.3532,217.2829,217.3268,246554.0
2017-08-07 11:05:00,247.47,247.5,247.43,247.45,148575.0,217.3181,217.3444,217.2829,217.3005,148575.0
2017-08-07 11:10:00,247.44,247.52,247.44,247.48,261407.0,217.2917,217.362,217.2917,217.3268,261407.0
2017-08-07 11:15:00,247.48,247.53,247.44,247.49,144108.0,217.3268,217.3707,217.2917,217.3356,144108.0
2017-08-07 11:20:00,247.49,247.53,247.49,247.5,75412.0,217.3356,217.3707,217.3356,217.3444,75412.0
2017-08-07 11:25:00,247.49,247.52,247.48,247.51,150923.0,217.3356,217.362,217.3268,217.3532,150923.0
2017-08-07 11:30:00,247.52,247.55,247.49,247.51,332549.0,217.362,217.3883,217.3356,217.3532,332549.0
2017-08-07 11:35:00,247.5,247.62,247.5,247.61,284664.0,217.3444,217.4498,217.3444,217.441,284664.0
2017-08-07 11:40:00,247.62,247.63,247.56,247.59,285282.0,217.4498,217.4586,217.3971,217.4234,285282.0
2017-08-07 11:45:00,247.59,247.66,247.59,247.64,185392.0,217.4234,217.4849,217.4234,217.4673,185392.0
2017-08-07 11:50:00,247.64,247.66,247.6,247.62,187011.0,217.4673,217.4849,217.4322,217.4498,187011.0
2017-08-07 11:55:00,247.62,247.65,247.61,247.61,166945.0,217.4498,217.4761,217.441,217.441,166945.0
2017-08-07 12:00:00,247.62,247.68,247.61,247.67,276574.0,217.4498,217.5025,217.441,217.4937,276574.0
2017-08-07 12:05:00,247.67,247.67,247.61,247.65,259381.0,217.4937,217.4937,217.441,217.4761,259381.0
2017-08-07 12:10:00,247.65,247.68,247.64,247.67,64273.0,217.4761,217.5025,217.4673,217.4937,64273.0
2017-08-07 12:15:00,247.67,247.69,247.65,247.66,280703.0,217.4937,217.5112,217.4761,217.4849,280703.0
2017-08-07 12:20:00,247.66,247.68,247.64,247.68,87135.0,217.4849,217.5025,217.4673,217.5025,87135.0
2017-08-07 12:25:00,247.67,247.69,247.64,247.64,103777.0,217.4937,217.5112,217.4673,217.4673,103777.0
2017-08-07 12:30:00,247.65,247.66,247.62,247.64,149819.0,217.4761,217.4849,217.4498,217.4673,149819.0
2017-08-07 12:35:00,247.65,247.66,247.64,247.66,67391.0,217.4761,217.4849,217.4673,217.4849,67391.0
2017-08-07 12:40:00,247.65,247.68,247.64,247.68,284474.0,217.4761,217.5025,217.4673,217.5025,284474.0
2017-08-07 12:45:00,247.67,247.71,247.67,247.71,342010.0,217.4937,217.5288,217.4937,217.5288,342010.0
2017-08-07 12:50:00,247.71,247.71,247.69,247.71,123811.0,217.5288,217.5288,217.5112,217.5288,123811.0
2017-08-07 12:55:00,247.71,247.74,247.68,247.73,451955.0,217.5288,217.5552,217.5025,217.5464,451955.0
2017-08-07 13:00:00,247.74,247.74,247.69,247.71,140278.0,217.5552,217.5552,217.5112,217.5288,140278.0
2017-08-07 13:05:00,247.71,247.73,247.7,247.71,121066.0,217.5288,217.5464,217.52,217.5288,121066.0
2017-08-07 13:10:00,247.72,247.74,247.71,247.73,168027.0,217.5376,217.5552,217.5288,217.5464,168027.0
2017-08-07 13:15:00,247.73,247.73,247.69,247.7,113730.0,217.5464,217.5464,217.5112,217.52,113730.0
2017-08-07 13:20:00,247.7,247.75,247.69,247.74,140842.0,217.52,217.5639,217.5112,217.5552,140842.0
2017-08-07 13:25:00,247.73,247.75,247.73,247.75,86409.0,217.5464,217.5639,217.5464,217.5639,86409.0
2017-08-07 13:30:00,247.75,247.76,247.71,247.72,91880.0,217.5639,217.5727,217.5288,217.5376,91880.0
2017-08-07 13:35:00,247.73,247.73,247.68,247.69,131449.0,217.5464,217.5464,217.5025,217.5112,131449.0
2017-08-07 13:40:00,247.69,247.72,247.68,247.69,140879.0,217.5112,217.5376,217.5025,217.5112,140879.0
2017-08-07 13:45:00,247.69,247.7,247.67,247.67,60302.0,217.5112,217.52,217.4937,217.4937,60302.0
2017-08-07 13:50:00,247.67,247.68,247.61,247.62,308320.0,217.4937,217.5025,217.441,217.4498,308320.0
2017-08-07 13:55:00,247.62,247.68,247.6,247.67,272049.0,217.4498,217.5025,217.4322,217.4937,272049.0
2017-08-07 14:00:00,247.67,247.69,247.65,247.66,142074.0,217.4937,217.5112,217.4761,217.4849,142074.0
2017-08-07 14:05:00,247.65,247.69,247.65,247.68,133975.0,217.4761,217.5112,217.4761,217.5025,133975.0
2017-08-07 14:10:00,247.68,247.69,247.67,247.68,52137.0,217.5025,217.5112,217.4937,217.5025,52137.0
2017-08-07 14:15:00,247.68,247.71,247.67,247.7,174566.0,217.5025,217.5288,217.4937,217.52,174566.0
2017-08-07 14:20:00,247.7,247.71,247.68,247.7,113129.0,217.52,217.5288,217.5025,217.52,113129.0
2017-08-07 14:25:00,247.7,247.73,247.69,247.71,289835.0,217.52,217.5464,217.5112,217.5288,289835.0
2017-08-07 14:30:00,247.72,247.73,247.71,247.72,120380.0,217.5376,217.5464,217.5288,217.5376,120380.0
2017-08-07 14:35:00,247.72,247.76,247.71,247.75,202188.0,217.5376,217.5727,217.5288,217.5639,202188.0
2017-08-07 14:40:00,247.75,247.77,247.74,247.77,148099.0,217.5639,217.5815,217.5552,217.5815,148099.0
2017-08-07 14:45:00,247.77,247.77,247.73,247.74,129502.0,217.5815,217.5815,217.5464,217.5552,129502.0
2017-08-07 14:50:00,247.75,247.76,247.74,247.74,90053.0,217.5639,217.5727,217.5552,217.5552,90053.0
2017-08-07 14:55:00,247.74,247.75,247.7,247.71,241230.0,217.5552,217.5639,217.52,217.5288,241230.0
2017-08-07 15:00:00,247.71,247.72,247.67,247.71,353391.0,217.5288,217.5376,217.4937,217.5288,353391.0
2017-08-07 15:05:00,247.71,247.74,247.7,247.74,127282.0,217.5288,217.5552,217.52,217.5552,127282.0
2017-08-07 15:10:00,247.74,247.75,247.73,247.74,136645.0,217.5552,217.5639,217.5464,217.5552,136645.0
2017-08-07 15:15:00,247.74,247.75,247.71,247.73,94871.0,217.5552,217.5639,217.5288,217.5464,94871.0
2017-08-07 15:20:00,247.73,247.74,247.7,247.72,136658.0,217.5464,217.5552,217.52,217.5376,136658.0
2017-08-07 15:25:00,247.72,247.87,247.72,247.86,517974.0,217.5376,217.6693,217.5376,217.6605,517974.0
2017-08-07 15:30:00,247.86,247.86,247.76,247.77,376902.0,217.6605,217.6605,217.5727,217.5815,376902.0
2017-08-07 15:35:00,247.77,247.78,247.71,247.73,365266.0,217.5815,217.5903,217.5288,217.5464,365266.0
2017-08-07 15:40:00,247.73,247.78,247.72,247.78,343295.0,217.5464,217.5903,217.5376,217.5903,343295.0
2017-08-07 15:45:00,247.78,247.81,247.77,247.8,509624.0,217.5903,217.6166,217.5815,217.6078,509624.0
2017-08-07 15:50:00,247.8,247.85,247.79,247.82,902734.0,217.6078,217.6518,217.5991,217.6254,902734.0
2017-08-07 15:55:00,247.83,247.87,247.81,247.85,2405179.0,217.6342,217.6693,217.6166,217.6518,2405179.0
2017-08-08 09:30:00,247.51,247.58,247.43,247.54,1025926.0,217.3532,217.4147,217.2829,217.3795,1025926.0
2017-08-08 09:35:00,247.53,247.57,247.38,247.41,740823.0,217.3707,217.4059,217.239,217.2654,740823.0
2017-08-08 09:40:00,247.4,247.49,247.33,247.46,636789.0,217.2566,217.3356,217.1951,217.3093,636789.0
2017-08-08 09:45:00,247.46,247.51,247.45,247.48,283358.0,217.3093,217.3532,217.3005,217.3268,283358.0
2017-08-08 09:50:00,247.49,247.65,247.49,247.61,420477.0,217.3356,217.4761,217.3356,217.441,420477.0
2017-08-08 09:55:00,247.61,247.64,247.58,247.61,317872.0,217.441,217.4673,217.4147,217.441,317872.0
2017-08-08 10:00:00,247.61,247.65,247.59,247.61,368562.0,217.441,217.4761,217.4234,217.441,368562.0
2017-08-08 10:05:00,247.62,247.7,247.57,247.69,372501.0,217.4498,217.52,217.4059,217.5112,372501.0
2017-08-08 10:10:00,247.69,247.7,247.64,247.68,365084.0,217.5112,217.52,217.4673,217.5025,365084.0
2017-08-08 10:15:00,247.67,247.81,247.62,247.79,612530.0,217.4937,217.6166,217.4498,217.5991,612530.0
2017-08-08 10:20:00,247.79,247.82,247.74,247.77,291587.0,217.5991,217.6254,217.5552,217.5815,291587.0
2017-08-08 10:25:00,247.76,247.85,247.75,247.8,310864.0,217.5727,217.6518,217.5639,217.6078,310864.0
2017-08-08 10:30:00,247.8,247.81,247.69,247.77,288931.0,217.6078,217.6166,217.5112,217.5815,288931.0
2017-08-08 10:35:00,247.77,247.93,247.77,247.91,495621.0,217.5815,217.722,217.5815,217.7044,495621.0
2017-08-08 10:40:00,247.91,248.0,247.86,247.99,345351.0,217.7044,217.7835,217.6605,217.7747,345351.0
2017-08-08 10:45:00,247.99,248.03,247.97,247.98,357803.0,217.7747,217.8098,217.7571,217.7659,357803.0
2017-08-08 10:50:00,247.98,248.29,247.97,248.23,788930.0,217.7659,218.0381,217.7571,217.9855,788930.0
2017-08-08 10:55:00,248.24,248.32,248.2,248.3,878524.0,217.9942,218.0645,217.9591,218.0469,878524.0
2017-08-08 11:00:00,248.3,248.38,248.25,248.3,757196.0,218.0469,218.1172,218.003,218.0469,757196.0
2017-08-08 11:05:00,248.3,248.35,248.3,248.34,456654.0,218.0469,218.0908,218.0469,218.0821,456654.0
2017-08-08 11:10:00,248.35,248.36,248.31,248.34,326514.0,218.0908,218.0996,218.0557,218.0821,326514.0
2017-08-08 11:15:00,248.34,248.41,248.33,248.37,525809.0,218.0821,218.1435,218.0733,218.1084,525809.0
2017-08-08 11:20:00,248.38,248.4,248.29,248.3,385672.0,218.1172,218.1347,218.0381,218.0469,385672.0
2017-08-08 11:25:00,248.3,248.38,248.29,248.33,247018.0,218.0469,218.1172,218.0381,218.0733,247018.0
2017-08-08 11:30:00,248.33,248.5,248.31,248.5,635565.0,218.0733,218.2226,218.0557,218.2226,635565.0
2017-08-08 11:35:00,248.5,248.51,248.44,248.46,351015.0,218.2226,218.2313,218.1699,218.1874,351015.0
2017-08-08 11:40:00,248.45,248.5,248.42,248.48,394360.0,218.1786,218.2226,218.1523,218.205,394360.0
2017-08-08 11:45:00,248.49,248.63,248.45,248.59,500202.0,218.2138,218.3367,218.1786,218.3016,500202.0
2017-08-08 11:50:00,248.59,248.71,248.58,248.69,645883.0,218.3016,218.407,218.2928,218.3894,645883.0
2017-08-08 11:55:00,248.69,248.81,248.67,248.78,746910.0,218.3894,218.4948,218.3718,218.4684,746910.0
2017-08-08 12:00:00,248.79,248.79,248.75,248.75,528746.0,218.4772,218.4772,218.4421,218.4421,528746.0
2017-08-08 12:05:00,248.76,248.85,248.75,248.83,338115.0,218.4509,218.5299,218.4421,218.5124,338115.0
2017-08-08 12:10:00,248.83,248.91,248.78,248.78,520647.0,218.5124,218.5826,218.4684,218.4684,520647.0
2017-08-08 12:15:00,248.78,248.83,248.65,248.66,621164.0,218.4684,218.5124,218.3543,218.3631,621164.0
2017-08-08 12:20:00,248.66,248.72,248.64,248.68,339333.0,218.3631,218.4158,218.3455,218.3806,339333.0
2017-08-08 12:25:00,248.69,248.73,248.65,248.65,251840.0,218.3894,218.4245,218.3543,218.3543,251840.0
2017-08-08 12:30:00,248.66,248.67,248.57,248.65,368969.0,218.3631,218.3718,218.284,218.3543,368969.0
2017-08-08 12:35:00,248.66,248.72,248.51,248.51,309743.0,218.3631,218.4158,218.2313,218.2313,309743.0
2017-08-08 12:40:00,248.51,248.57,248.51,248.55,257847.0,218.2313,218.284,218.2313,218.2665,257847.0
2017-08-08 12:45:00,248.55,248.55,248.36,248.4,599329.0,218.2665,218.2665,218.0996,218.1347,599329.0
2017-08-08 12:50:00,248.39,248.45,248.31,248.33,421312.0,218.126,218.1786,218.0557,218.0733,421312.0
2017-08-08 12:55:00,248.33,248.38,248.28,248.29,313010.0,218.0733,218.1172,218.0294,218.0381,313010.0
2017-08-08 13:00:00,248.29,248.3,248.13,248.17,508594.0,218.0381,218.0469,217.8976,217.9328,508594.0
2017-08-08 13:05:00,248.16,248.29,248.14,248.28,393558.0,217.924,218.0381,217.9064,218.0294,393558.0
2017-08-08 13:10:00,248.27,248.3,248.26,248.29,205404.0,218.0206,218.0469,218.0118,218.0381,205404.0
2017-08-08 13:15:00,248.29,248.31,248.27,248.29,182406.0,218.0381,218.0557,218.0206,218.0381,182406.0
2017-08-08 13:20:00,248.29,248.36,248.28,248.33,255563.0,218.0381,218.0996,218.0294,218.0733,255563.0
2017-08-08 13:25:00,248.33,248.35,248.04,248.05,476673.0,218.0733,218.0908,217.8186,217.8274,476673.0
2017-08-08 13:30:00,248.05,248.06,247.86,248.01,1038159.0,217.8274,217.8362,217.6605,217.7923,1038159.0
2017-08-08 13:35:00,248.0,248.03,247.93,247.99,350296.0,217.7835,217.8098,217.722,217.7747,350296.0
2017-08-08 13:40:00,248.0,248.16,247.99,248.11,399043.0,217.7835,217.924,217.7747,217.8801,399043.0
2017-08-08 13:45:00,248.11,248.18,248.06,248.14,216318.0,217.8801,217.9415,217.8362,217.9064,216318.0
2017-08-08 13:50:00,248.15,248.16,248.09,248.13,156230.0,217.9152,217.924,217.8625,217.8976,156230.0
2017-08-08 13:55:00,248.12,248.13,248.07,248.12,152440.0,217.8889,217.8976,217.8449,217.8889,152440.0
2017-08-08 14:00:00,248.12,248.13,248.02,248.07,145749.0,217.8889,217.8976,217.801,217.8449,145749.0
2017-08-08 14:05:00,248.07,248.08,247.93,248.0,286821.0,217.8449,217.8537,217.722,217.7835,286821.0
2017-08-08 14:10:00,248.0,248.03,247.98,248.01,100260.0,217.7835,217.8098,217.7659,217.7923,100260.0
2017-08-08 14:15:00,248.01,248.06,248.0,248.04,247293.0,217.7923,217.8362,217.7835,217.8186,247293.0
2017-08-08 14:20:00,248.04,248.12,248.04,248.1,132525.0,217.8186,217.8889,217.8186,217.8713,132525.0
2017-08-08 14:25:00,248.1,248.14,248.01,248.06,252913.0,217.8713,217.9064,217.7923,217.8362,252913.0
2017-08-08 14:30:00,248.06,248.1,248.06,248.08,67379.0,217.8362,217.8713,217.8362,217.8537,67379.0
2017-08-08 14:35:00,248.08,248.1,248.02,248.05,313468.0,217.8537,217.8713,217.801,217.8274,313468.0
2017-08-08 14:40:00,248.04,248.05,247.92,247.94,212895.0,217.8186,217.8274,217.7132,217.7308,212895.0
2017-08-08 14:45:00,247.95,247.98,247.88,247.89,293424.0,217.7396,217.7659,217.6781,217.6869,293424.0
2017-08-08 14:50:00,247.89,247.93,247.85,247.91,307256.0,217.6869,217.722,217.6518,217.7044,307256.0
2017-08-08 14:55:00,247.91,247.91,247.74,247.79,453197.0,217.7044,217.7044,217.5552,217.5991,453197.0
2017-08-08 15:00:00,247.79,247.82,247.7,247.72,498523.0,217.5991,217.6254,217.52,217.5376,498523.0
2017-08-08 15:05:00,247.71,247.83,247.64,247.77,529957.0,217.5288,217.6342,217.4673,217.5815,529957.0
2017-08-08 15:10:00,247.77,247.78,247.7,247.74,471891.0,217.5815,217.5903,217.52,217.5552,471891.0
2017-08-08 15:15:00,247.74,247.74,247.64,247.74,497905.0,217.5552,217.5552,217.4673,217.5552,497905.0
2017-08-08 15:20:00,247.73,247.75,247.49,247.5,849500.0,217.5464,217.5639,217.3356,217.3444,849500.0
2017-08-08 15:25:00,247.5,247.56,247.15,247.36,1415485.0,217.3444,217.3971,217.037,217.2215,1415485.0
2017-08-08 15:30:00,247.37,247.38,246.92,247.11,2794435.0,217.2302,217.239,216.8351,217.0019,2794435.0
2017-08-08 15:35:00,247.11,247.22,246.83,247.18,2227939.0,217.0019,217.0985,216.756,217.0634,2227939.0
2017-08-08 15:40:00,247.18,247.28,247.11,247.11,1498993.0,217.0634,217.1512,217.0019,217.0019,1498993.0
2017-08-08 15:45:00,247.11,247.31,247.11,247.22,1495296.0,217.0019,217.1775,217.0019,217.0985,1495296.0
2017-08-08 15:50:00,247.21,247.29,246.99,247.13,1958054.0,217.0897,217.16,216.8965,217.0195,1958054.0
2017-08-08 15:55:00,247.12,247.34,247.09,247.29,3532231.0,217.0107,217.2039,216.9844,217.16,3532231.0
2017-08-09 09:30:00,246.47,246.74,246.33,246.71,3391823.0,216.4399,216.677,216.317,216.6507,3391823.0
2017-08-09 09:35:00,246.7,246.77,246.42,246.43,1839930.0,216.6419,216.7033,216.396,216.4048,1839930.0
2017-08-09 09:40:00,246.42,246.44,246.06,246.32,2490982.0,216.396,216.4135,216.0798,216.3082,2490982.0
2017-08-09 09:45:00,246.33,246.54,246.19,246.52,1405698.0,216.317,216.5014,216.194,216.4838,1405698.0
2017-08-09 09:50:00,246.51,246.64,246.42,246.55,1013488.0,216.475,216.5892,216.396,216.5101,1013488.0
2017-08-09 09:55:00,246.55,246.88,246.55,246.76,1524297.0,216.5101,216.7999,216.5101,216.6946,1524297.0
2017-08-09 10:00:00,246.76,246.78,246.4,246.43,1307655.0,216.6946,216.7121,216.3784,216.4048,1307655.0
2017-08-09 10:05:00,246.42,246.56,246.31,246.54,887247.0,216.396,216.5189,216.2994,216.5014,887247.0
2017-08-09 10:10:00,246.54,246.64,246.39,246.4,732707.0,216.5014,216.5892,216.3696,216.3784,732707.0
2017-08-09 10:15:00,246.41,246.67,246.4,246.56,689340.0,216.3872,216.6155,216.3784,216.5189,689340.0
2017-08-09 10:20:00,246.57,246.76,246.56,246.68,637499.0,216.5277,216.6946,216.5189,216.6243,637499.0
2017-08-09 10:25:00,246.67,246.69,246.57,246.6,363234.0,216.6155,216.6331,216.5277,216.5541,363234.0
2017-08-09 10:30:00,246.59,246.96,246.56,246.95,1129346.0,216.5453,216.8702,216.5189,216.8614,1129346.0
2017-08-09 10:35:00,246.95,247.02,246.72,246.86,1250401.0,216.8614,216.9229,216.6594,216.7824,1250401.0
2017-08-09 10:40:00,246.86,246.93,246.77,246.8,527874.0,216.7824,216.8438,216.7033,216.7297,527874.0
2017-08-09 10:45:00,246.8,246.89,246.7,246.72,599017.0,216.7297,216.8087,216.6419,216.6594,599017.0
2017-08-09 10:50:00,246.71,246.84,246.68,246.84,295216.0,216.6507,216.7648,216.6243,216.7648,295216.0
2017-08-09 10:55:00,246.83,246.91,246.82,246.89,360167.0,216.756,216.8263,216.7473,216.8087,360167.0
2017-08-09 11:00:00,246.88,246.88,246.68,246.77,395571.0,216.7999,216.7999,216.6243,216.7033,395571.0
2017-08-09 11:05:00,246.77,246.87,246.71,246.73,377026.0,216.7033,216.7912,216.6507,216.6682,377026.0
2017-08-09 11:10:00,246.73,246.73,246.52,246.58,652887.0,216.6682,216.6682,216.4838,216.5365,652887.0
2017-08-09 11:15:00,246.57,246.64,246.45,246.45,647964.0,216.5277,216.5892,216.4223,216.4223,647964.0
2017-08-09 11:20:00,246.45,246.66,246.44,246.6,493680.0,216.4223,216.6067,216.4135,216.5541,493680.0
2017-08-09 11:25:00,246.59,246.64,246.5,246.57,280669.0,216.5453,216.5892,216.4662,216.5277,280669.0
2017-08-09 11:30:00,246.58,246.7,246.58,246.65,379179.0,216.5365,216.6419,216.5365,216.598,379179.0
2017-08-09 11:35:00,246.66,246.79,246.6,246.75,455299.0,216.6067,216.7209,216.5541,216.6858,455299.0
2017-08-09 11:40:00,246.75,246.79,246.73,246.74,413187.0,216.6858,216.7209,216.6682,216.677,413187.0
2017-08-09 11:45:00,246.73,246.76,246.64,246.73,314103.0,216.6682,216.6946,216.5892,216.6682,314103.0
2017-08-09 11:50:00,246.72,247.11,246.69,247.03,962441.0,216.6594,217.0019,216.6331,216.9317,962441.0
2017-08-09 11:55:00,247.04,247.12,246.99,247.09,818289.0,216.9404,217.0107,216.8965,216.9844,818289.0
2017-08-09 12:00:00,247.1,247.16,247.03,247.08,385684.0,216.9931,217.0458,216.9317,216.9756,385684.0
2017-08-09 12:05:00,247.08,247.1,246.96,246.96,492720.0,216.9756,216.9931,216.8702,216.8702,492720.0
2017-08-09 12:10:00,246.97,247.01,246.95,246.98,247869.0,216.879,216.9141,216.8614,216.8878,247869.0
2017-08-09 12:15:00,246.98,247.06,246.97,247.03,173181.0,216.8878,216.958,216.879,216.9317,173181.0
2017-08-09 12:20:00,247.03,247.16,247.01,247.11,244279.0,216.9317,217.0458,216.9141,217.0019,244279.0
2017-08-09 12:25:00,247.11,247.13,247.0,247.01,177569.0,217.0019,217.0195,216.9053,216.9141,177569.0
2017-08-09 12:30:00,247.01,247.07,246.98,247.03,187991.0,216.9141,216.9668,216.8878,216.9317,187991.0
2017-08-09 12:35:00,247.03,247.06,246.91,246.92,203059.0,216.9317,216.958,216.8263,216.8351,203059.0
2017-08-09 12:40:00,246.92,246.96,246.89,246.96,219369.0,216.8351,216.8702,216.8087,216.8702,219369.0
2017-08-09 12:45:00,246.96,247.0,246.89,246.9,188468.0,216.8702,216.9053,216.8087,216.8175,188468.0
2017-08-09 12:50:00,246.9,246.93,246.86,246.9,192969.0,216.8175,216.8438,216.7824,216.8175,192969.0
2017-08-09 12:55:00,246.9,246.91,246.8,246.81,248794.0,216.8175,216.8263,216.7297,216.7385,248794.0
2017-08-09 13:00:00,246.81,247.0,246.8,246.96,559564.0,216.7385,216.9053,216.7297,216.8702,559564.0
2017-08-09 13:05:00,246.96,246.97,246.9,246.96,202052.0,216.8702,216.879,216.8175,216.8702,202052.0
2017-08-09 13:10:00,246.95,246.96,246.88,246.89,137276.0,216.8614,216.8702,216.7999,216.8087,137276.0
2017-08-09 13:15:00,246.89,246.93,246.75,246.77,261899.0,216.8087,216.8438,216.6858,216.7033,261899.0
2017-08-09 13:20:00,246.78,246.93,246.78,246.86,243094.0,216.7121,216.8438,216.7121,216.7824,243094.0
2017-08-09 13:25:00,246.87,246.87,246.77,246.83,253471.0,216.7912,216.7912,216.7033,216.756,253471.0
2017-08-09 13:30:00,246.83,246.86,246.82,246.82,164860.0,216.756,216.7824,216.7473,216.7473,164860.0
2017-08-09 13:35:00,246.82,246.85,246.79,246.79,151049.0,216.7473,216.7736,216.7209,216.7209,151049.0
2017-08-09 13:40:00,246.8,246.98,246.79,246.88,280819.0,216.7297,216.8878,216.7209,216.7999,280819.0
2017-08-09 13:45:00,246.88,246.92,246.85,246.87,234495.0,216.7999,216.8351,216.7736,216.7912,234495.0
2017-08-09 13:50:00,246.87,246.89,246.79,246.83,259644.0,216.7912,216.8087,216.7209,216.756,259644.0
2017-08-09 13:55:00,246.82,246.83,246.72,246.8,164590.0,216.7473,216.756,216.6594,216.7297,164590.0
2017-08-09 14:00:00,246.79,246.84,246.72,246.76,212950.0,216.7209,216.7648,216.6594,216.6946,212950.0
2017-08-09 14:05:00,246.76,246.76,246.64,246.64,245823.0,216.6946,216.6946,216.5892,216.5892,245823.0
2017-08-09 14:10:00,246.64,246.67,246.56,246.56,419317.0,216.5892,216.6155,216.5189,216.5189,419317.0
2017-08-09 14:15:00,246.56,246.63,246.52,246.57,300172.0,216.5189,216.5804,216.4838,216.5277,300172.0
2017-08-09 14:20:00,246.57,246.66,246.53,246.57,325107.0,216.5277,216.6067,216.4926,216.5277,325107.0
2017-08-09 14:25:00,246.57,246.63,246.53,246.62,324586.0,216.5277,216.5804,216.4926,216.5716,324586.0
2017-08-09 14:30:00,246.61,246.67,246.44,246.46,705602.0,216.5628,216.6155,216.4135,216.4311,705602.0
2017-08-09 14:35:00,246.47,246.55,246.45,246.5,443775.0,216.4399,216.5101,216.4223,216.4662,443775.0
2017-08-09 14:40:00,246.5,246.55,246.48,246.53,229680.0,216.4662,216.5101,216.4487,216.4926,229680.0
2017-08-09 14:45:00,246.53,246.58,246.36,246.54,549823.0,216.4926,216.5365,216.3433,216.5014,549823.0
2017-08-09 14:50:00,246.54,246.61,246.48,246.6,356698.0,216.5014,216.5628,216.4487,216.5541,356698.0
2017-08-09 14:55:00,246.59,246.66,246.56,246.64,485880.0,216.5453,216.6067,216.5189,216.5892,485880.0
2017-08-09 15:00:00,246.64,246.69,246.61,246.68,403057.0,216.5892,216.6331,216.5628,216.6243,403057.0
2017-08-09 15:05:00,246.68,246.68,246.49,246.51,454943.0,216.6243,216.6243,216.4575,216.475,454943.0
2017-08-09 15:10:00,246.52,246.68,246.51,246.62,319726.0,216.4838,216.6243,216.475,216.5716,319726.0
2017-08-09 15:15:00,246.62,246.85,246.61,246.81,806371.0,216.5716,216.7736,216.5628,216.7385,806371.0
2017-08-09 15:20:00,246.81,246.83,246.73,246.83,693161.0,216.7385,216.756,216.6682,216.756,693161.0
2017-08-09 15:25:00,246.84,246.88,246.76,246.81,935580.0,216.7648,216.7999,216.6946,216.7385,935580.0
2017-08-09 15:30:00,246.82,246.82,246.71,246.76,617088.0,216.7473,216.7473,216.6507,216.6946,617088.0
2017-08-09 15:35:00,246.77,246.99,246.72,246.95,847282.0,216.7033,216.8965,216.6594,216.8614,847282.0
2017-08-09 15:40:00,246.94,247.04,246.94,247.01,909084.0,216.8526,216.9404,216.8526,216.9141,909084.0
2017-08-09 15:45:00,247.01,247.16,247.0,247.15,1147188.0,216.9141,217.0458,216.9053,217.037,1147188.0
2017-08-09 15:50:00,247.15,247.26,247.11,247.14,1483740.0,217.037,217.1336,217.0019,217.0283,1483740.0
2017-08-09 15:55:00,247.14,247.31,247.11,247.23,2832038.0,217.0283,217.1775,217.0019,217.1073,2832038.0
2017-08-10 09:30:00,246.28,246.44,246.1,246.37,2112509.0,216.273,216.4135,216.115,216.3521,2112509.0
2017-08-10 09:35:00,246.38,246.39,246.17,246.19,1061483.0,216.3609,216.3696,216.1764,216.194,1061483.0
2017-08-10 09:40:00,246.2,246.2,245.78,245.92,2326703.0,216.2028,216.2028,215.834,215.9569,2326703.0
2017-08-10 09:45:00,245.92,245.93,245.73,245.88,1297325.0,215.9569,215.9657,215.7901,215.9218,1297325.0
2017-08-10 09:50:00,245.88,246.09,245.86,246.07,1200639.0,215.9218,216.1062,215.9042,216.0886,1200639.0
2017-08-10 09:55:00,246.06,246.09,245.78,245.87,932630.0,216.0798,216.1062,215.834,215.913,932630.0
2017-08-10 10:00:00,245.88,245.92,245.4,245.43,2137563.0,215.9218,215.9569,215.5003,215.5266,2137563.0
2017-08-10 10:05:00,245.42,245.46,245.02,245.37,3014054.0,215.5178,215.553,215.1666,215.4739,3014054.0
2017-08-10 10:10:00,245.38,245.4,245.2,245.34,1468095.0,215.4827,215.5003,215.3246,215.4476,1468095.0
2017-08-10 10:15:00,245.35,245.55,245.2,245.55,1443252.0,215.4564,215.632,215.3246,215.632,1443252.0
2017-08-10 10:20:00,245.55,245.59,245.37,245.39,1155540.0,215.632,215.6671,215.4739,215.4915,1155540.0
2017-08-10 10:25:00,245.38,245.59,245.21,245.59,1031687.0,215.4827,215.6671,215.3334,215.6671,1031687.0
2017-08-10 10:30:00,245.59,245.7,245.42,245.63,1314667.0,215.6671,215.7637,215.5178,215.7022,1314667.0
2017-08-10 10:35:00,245.63,245.76,245.57,245.72,965817.0,215.7022,215.8164,215.6496,215.7813,965817.0
2017-08-10 10:40:00,245.72,245.75,245.59,245.72,504069.0,215.7813,215.8076,215.6671,215.7813,504069.0
2017-08-10 10:45:00,245.73,245.77,245.64,245.64,1455894.0,215.7901,215.8252,215.711,215.711,1455894.0
2017-08-10 10:50:00,245.65,245.66,245.48,245.51,562310.0,215.7198,215.7286,215.5705,215.5969,562310.0
2017-08-10 10:55:00,245.51,245.59,245.43,245.44,612305.0,215.5969,215.6671,215.5266,215.5354,612305.0
2017-08-10 11:00:00,245.43,245.49,245.3,245.33,744726.0,215.5266,215.5793,215.4124,215.4388,744726.0
2017-08-10 11:05:00,245.32,245.56,245.31,245.55,712317.0,215.43,215.6408,215.4212,215.632,712317.0
2017-08-10 11:10:00,245.55,245.55,245.42,245.47,403177.0,215.632,215.632,215.5178,215.5617,403177.0
2017-08-10 11:15:00,245.46,245.46,245.24,245.33,568662.0,215.553,215.553,215.3598,215.4388,568662.0
2017-08-10 11:20:00,245.33,245.34,245.0,245.03,620478.0,215.4388,215.4476,215.149,215.1753,620478.0
2017-08-10 11:25:00,245.03,245.29,245.01,245.29,1274021.0,215.1753,215.4037,215.1578,215.4037,1274021.0
2017-08-10 11:30:00,245.29,245.43,245.27,245.38,878448.0,215.4037,215.5266,215.3861,215.4827,878448.0
2017-08-10 11:35:00,245.37,245.42,245.22,245.38,837134.0,215.4739,215.5178,215.3422,215.4827,837134.0
2017-08-10 11:40:00,245.37,245.38,245.11,245.14,688048.0,215.4739,215.4827,215.2456,215.2719,688048.0
2017-08-10 11:45:00,245.15,245.19,245.01,245.05,1021439.0,215.2807,215.3159,215.1578,215.1929,1021439.0
2017-08-10 11:50:00,245.05,245.13,244.89,244.95,1427682.0,215.1929,215.2632,215.0524,215.1051,1427682.0
2017-08-10 11:55:00,244.94,245.08,244.92,245.04,898896.0,215.0963,215.2193,215.0787,215.1841,898896.0
2017-08-10 12:00:00,245.04,245.04,244.83,244.88,1040027.0,215.1841,215.1841,214.9997,215.0436,1040027.0
2017-08-10 12:05:00,244.87,245.08,244.77,245.05,752415.0,215.0348,215.2193,214.947,215.1929,752415.0
2017-08-10 12:10:00,245.06,245.12,245.01,245.02,665512.0,215.2017,215.2544,215.1578,215.1666,665512.0
2017-08-10 12:15:00,245.03,245.08,244.75,244.88,712215.0,215.1753,215.2193,214.9295,215.0436,712215.0
2017-08-10 12:20:00,244.88,244.89,244.68,244.8,926555.0,215.0436,215.0524,214.868,214.9734,926555.0
2017-08-10 12:25:00,244.79,244.86,244.69,244.73,1028754.0,214.9646,215.0261,214.8768,214.9119,1028754.0
2017-08-10 12:30:00,244.74,244.8,244.53,244.58,1305537.0,214.9207,214.9734,214.7363,214.7802,1305537.0
2017-08-10 12:35:00,244.58,244.66,244.44,244.58,1269970.0,214.7802,214.8504,214.6572,214.7802,1269970.0
2017-08-10 12:40:00,244.58,244.71,244.55,244.67,998253.0,214.7802,214.8943,214.7538,214.8592,998253.0
2017-08-10 12:45:00,244.68,244.85,244.65,244.78,977124.0,214.868,215.0173,214.8416,214.9558,977124.0
2017-08-10 12:50:00,244.78,244.87,244.66,244.87,757400.0,214.9558,215.0348,214.8504,215.0348,757400.0
2017-08-10 12:55:00,244.86,244.91,244.77,244.89,732680.0,215.0261,215.07,214.947,215.0524,732680.0
2017-08-10 13:00:00,244.88,245.13,244.88,245.13,1056154.0,215.0436,215.2632,215.0436,215.2632,1056154.0
2017-08-10 13:05:00,245.13,245.14,244.91,244.99,870408.0,215.2632,215.2719,215.07,215.1402,870408.0
2017-08-10 13:10:00,244.98,245.01,244.85,244.89,740042.0,215.1314,215.1578,215.0173,215.0524,740042.0
2017-08-10 13:15:00,244.89,244.94,244.81,244.89,516413.0,215.0524,215.0963,214.9822,215.0524,516413.0
2017-08-10 13:20:00,244.89,245.14,244.87,245.04,817105.0,215.0524,215.2719,215.0348,215.1841,817105.0
2017-08-10 13:25:00,245.04,245.11,244.98,245.09,495067.0,215.1841,215.2456,215.1314,215.228,495067.0
2017-08-10 13:30:00,245.09,245.13,245.02,245.1,418385.0,215.228,215.2632,215.1666,215.2368,418385.0
2017-08-10 13:35:00,245.1,245.1,244.94,244.97,433694.0,215.2368,215.2368,215.0963,215.1227,433694.0
2017-08-10 13:40:00,244.98,244.98,244.7,244.74,664379.0,215.1314,215.1314,214.8856,214.9207,664379.0
2017-08-10 13:45:00,244.73,244.82,244.71,244.78,357995.0,214.9119,214.9909,214.8943,214.9558,357995.0
2017-08-10 13:50:00,244.78,244.81,244.7,244.73,308213.0,214.9558,214.9822,214.8856,214.9119,308213.0
2017-08-10 13:55:00,244.73,244.84,244.63,244.82,368338.0,214.9119,215.0085,214.8241,214.9909,368338.0
2017-08-10 14:00:00,244.82,244.82,244.62,244.71,356983.0,214.9909,214.9909,214.8153,214.8943,356983.0
2017-08-10 14:05:00,244.71,244.79,244.59,244.72,551765.0,214.8943,214.9646,214.789,214.9031,551765.0
2017-08-10 14:10:00,244.72,244.94,244.72,244.92,541051.0,214.9031,215.0963,214.9031,215.0787,541051.0
2017-08-10 14:15:00,244.92,245.16,244.9,245.16,820781.0,215.0787,215.2895,215.0612,215.2895,820781.0
2017-08-10 14:20:00,245.15,245.27,245.07,245.14,1107637.0,215.2807,215.3861,215.2105,215.2719,1107637.0
2017-08-10 14:25:00,245.14,245.16,245.01,245.08,408800.0,215.2719,215.2895,215.1578,215.2193,408800.0
2017-08-10 14:30:00,245.08,245.47,245.08,245.33,1119299.0,215.2193,215.5617,215.2193,215.4388,1119299.0
2017-08-10 14:35:00,245.32,245.33,244.99,245.02,1043987.0,215.43,215.4388,215.1402,215.1666,1043987.0
2017-08-10 14:40:00,245.03,245.12,244.93,245.05,729426.0,215.1753,215.2544,215.0875,215.1929,729426.0
2017-08-10 14:45:00,245.05,245.22,244.95,245.18,675683.0,215.1929,215.3422,215.1051,215.3071,675683.0
2017-08-10 14:50:00,245.19,245.22,245.03,245.03,616746.0,215.3159,215.3422,215.1753,215.1753,616746.0
2017-08-10 14:55:00,245.03,245.09,244.88,244.99,728731.0,215.1753,215.228,215.0436,215.1402,728731.0
2017-08-10 15:00:00,244.99,245.11,244.84,244.91,538512.0,215.1402,215.2456,215.0085,215.07,538512.0
2017-08-10 15:05:00,244.9,244.93,244.78,244.81,958002.0,215.0612,215.0875,214.9558,214.9822,958002.0
2017-08-10 15:10:00,244.81,244.82,244.48,244.51,982190.0,214.9822,214.9909,214.6924,214.7187,982190.0
2017-08-10 15:15:00,244.5,244.5,244.21,244.39,1857429.0,214.7099,214.7099,214.4553,214.6133,1857429.0
2017-08-10 15:20:00,244.39,244.42,244.14,244.33,1263519.0,214.6133,214.6397,214.3938,214.5606,1263519.0
2017-08-10 15:25:00,244.32,244.39,244.16,244.35,1179493.0,214.5519,214.6133,214.4113,214.5782,1179493.0
2017-08-10 15:30:00,244.34,244.45,244.09,244.12,1878289.0,214.5694,214.666,214.3499,214.3762,1878289.0
2017-08-10 15:35:00,244.12,244.24,243.95,243.99,2414267.0,214.3762,214.4816,214.2269,214.2621,2414267.0
2017-08-10 15:40:00,243.99,244.18,243.92,244.06,2233317.0,214.2621,214.4289,214.2006,214.3235,2233317.0
2017-08-10 15:45:00,244.06,244.06,243.72,243.76,3100798.0,214.3235,214.3235,214.025,214.0601,3100798.0
2017-08-10 15:50:00,243.75,243.97,243.72,243.95,2735971.0,214.0513,214.2445,214.025,214.2269,2735971.0
2017-08-10 15:55:00,243.95,244.02,243.7,243.79,7200378.0,214.2269,214.2884,214.0074,214.0864,7200378.0
2017-08-11 09:30:00,244.02,244.36,243.92,244.34,2374796.0,214.2884,214.587,214.2006,214.5694,2374796.0
2017-08-11 09:35:00,244.34,244.39,243.96,243.97,1374105.0,214.5694,214.6133,214.2357,214.2445,1374105.0
2017-08-11 09:40:00,243.98,244.12,243.85,244.06,1465306.0,214.2533,214.3762,214.1391,214.3235,1465306.0
2017-08-11 09:45:00,244.07,244.11,243.75,243.92,1889886.0,214.3323,214.3674,214.0513,214.2006,1889886.0
2017-08-11 09:50:00,243.92,244.22,243.91,244.17,1925907.0,214.2006,214.464,214.1918,214.4201,1925907.0
2017-08-11 09:55:00,244.16,244.2,243.98,244.17,1090327.0,214.4113,214.4465,214.2533,214.4201,1090327.0
2017-08-11 10:00:00,244.17,244.2,244.04,244.16,835386.0,214.4201,214.4465,214.306,214.4113,835386.0
2017-08-11 10:05:00,244.16,244.62,244.16,244.52,1546459.0,214.4113,214.8153,214.4113,214.7275,1546459.0
2017-08-11 10:10:00,244.52,244.69,244.5,244.51,1102138.0,214.7275,214.8768,214.7099,214.7187,1102138.0
2017-08-11 10:15:00,244.51,244.56,244.44,244.45,680243.0,214.7187,214.7626,214.6572,214.666,680243.0
2017-08-11 10:20:00,244.45,244.58,244.38,244.48,673248.0,214.666,214.7802,214.6045,214.6924,673248.0
2017-08-11 10:25:00,244.47,244.51,244.38,244.44,621202.0,214.6836,214.7187,214.6045,214.6572,621202.0
2017-08-11 10:30:00,244.44,244.54,244.27,244.54,1257169.0,214.6572,214.745,214.5079,214.745,1257169.0
2017-08-11 10:35:00,244.53,244.65,244.5,244.55,719950.0,214.7363,214.8416,214.7099,214.7538,719950.0
2017-08-11 10:40:00,244.54,244.79,244.54,244.66,856479.0,214.745,214.9646,214.745,214.8504,856479.0
2017-08-11 10:45:00,244.66,244.8,244.64,244.68,779358.0,214.8504,214.9734,214.8329,214.868,779358.0
2017-08-11 10:50:00,244.68,244.71,244.62,244.63,627341.0,214.868,214.8943,214.8153,214.8241,627341.0
2017-08-11 10:55:00,244.63,244.68,244.57,244.61,477161.0,214.8241,214.868,214.7714,214.8065,477161.0
2017-08-11 11:00:00,244.61,244.62,244.46,244.51,481213.0,214.8065,214.8153,214.6748,214.7187,481213.0
2017-08-11 11:05:00,244.51,244.57,244.46,244.49,422100.0,214.7187,214.7714,214.6748,214.7011,422100.0
2017-08-11 11:10:00,244.49,244.61,244.48,244.56,228351.0,214.7011,214.8065,214.6924,214.7626,228351.0
2017-08-11 11:15:00,244.57,244.6,244.36,244.36,489340.0,214.7714,214.7977,214.587,214.587,489340.0
2017-08-11 11:20:00,244.36,244.37,244.1,244.25,967559.0,214.587,214.5958,214.3587,214.4904,967559.0
2017-08-11 11:25:00,244.23,244.34,244.03,244.08,854734.0,214.4728,214.5694,214.2972,214.3411,854734.0
2017-08-11 11:30:00,244.07,244.24,244.03,244.22,652414.0,214.3323,214.4816,214.2972,214.464,652414.0
2017-08-11 11:35:00,244.23,244.39,244.22,244.34,414383.0,214.4728,214.6133,214.464,214.5694,414383.0
2017-08-11 11:40:00,244.34,244.4,244.25,244.37,296542.0,214.5694,214.6221,214.4904,214.5958,296542.0
2017-08-11 11:45:00,244.37,244.52,244.36,244.39,661110.0,214.5958,214.7275,214.587,214.6133,661110.0
2017-08-11 11:50:00,244.39,244.47,244.26,244.34,255101.0,214.6133,214.6836,214.4992,214.5694,255101.0
2017-08-11 11:55:00,244.33,244.34,244.19,244.25,388455.0,214.5606,214.5694,214.4377,214.4904,388455.0
2017-08-11 12:00:00,244.25,244.31,244.18,244.24,296142.0,214.4904,214.5431,214.4289,214.4816,296142.0
2017-08-11 12:05:00,244.23,244.4,244.23,244.37,388312.0,214.4728,214.6221,214.4728,214.5958,388312.0
2017-08-11 12:10:00,244.37,244.49,244.36,244.4,326907.0,214.5958,214.7011,214.587,214.6221,326907.0
2017-08-11 12:15:00,244.39,244.44,244.33,244.41,300777.0,214.6133,214.6572,214.5606,214.6309,300777.0
2017-08-11 12:20:00,244.41,244.51,244.39,244.4,479146.0,214.6309,214.7187,214.6133,214.6221,479146.0
2017-08-11 12:25:00,244.39,244.4,244.3,244.32,232382.0,214.6133,214.6221,214.5343,214.5519,232382.0
2017-08-11 12:30:00,244.33,244.38,244.25,244.34,249355.0,214.5606,214.6045,214.4904,214.5694,249355.0
2017-08-11 12:35:00,244.33,244.41,244.33,244.39,234856.0,214.5606,214.6309,214.5606,214.6133,234856.0
2017-08-11 12:40:00,244.4,244.5,244.39,244.46,305243.0,214.6221,214.7099,214.6133,214.6748,305243.0
2017-08-11 12:45:00,244.46,244.52,244.39,244.42,352229.0,214.6748,214.7275,214.6133,214.6397,352229.0
2017-08-11 12:50:00,244.41,244.42,244.37,244.4,177439.0,214.6309,214.6397,214.5958,214.6221,177439.0
2017-08-11 12:55:00,244.4,244.41,244.33,244.34,290943.0,214.6221,214.6309,214.5606,214.5694,290943.0
2017-08-11 13:00:00,244.34,244.46,244.33,244.44,302631.0,214.5694,214.6748,214.5606,214.6572,302631.0
2017-08-11 13:05:00,244.43,244.55,244.41,244.51,294588.0,214.6484,214.7538,214.6309,214.7187,294588.0
2017-08-11 13:10:00,244.52,244.54,244.46,244.46,266425.0,214.7275,214.745,214.6748,214.6748,266425.0
2017-08-11 13:15:00,244.47,244.53,244.44,244.51,281383.0,214.6836,214.7363,214.6572,214.7187,281383.0
2017-08-11 13:20:00,244.51,244.51,244.32,244.34,509093.0,214.7187,214.7187,214.5519,214.5694,509093.0
2017-08-11 13:25:00,244.34,244.48,244.32,244.36,406574.0,214.5694,214.6924,214.5519,214.587,406574.0
2017-08-11 13:30:00,244.37,244.49,244.36,244.41,351966.0,214.5958,214.7011,214.587,214.6309,351966.0
2017-08-11 13:35:00,244.41,244.43,244.31,244.33,246694.0,214.6309,214.6484,214.5431,214.5606,246694.0
2017-08-11 13:40:00,244.34,244.38,244.25,244.34,329633.0,214.5694,214.6045,214.4904,214.5694,329633.0
2017-08-11 13:45:00,244.34,244.44,244.32,244.41,339045.0,214.5694,214.6572,214.5519,214.6309,339045.0
2017-08-11 13:50:00,244.42,244.42,244.35,244.4,174860.0,214.6397,214.6397,214.5782,214.6221,174860.0
2017-08-11 13:55:00,244.41,244.48,244.39,244.42,291740.0,214.6309,214.6924,214.6133,214.6397,291740.0
2017-08-11 14:00:00,244.42,244.48,244.39,244.45,272698.0,214.6397,214.6924,214.6133,214.666,272698.0
2017-08-11 14:05:00,244.46,244.49,244.4,244.49,211859.0,214.6748,214.7011,214.6221,214.7011,211859.0
2017-08-11 14:10:00,244.49,244.59,244.45,244.59,465129.0,214.7011,214.789,214.666,214.789,465129.0
2017-08-11 14:15:00,244.59,244.7,244.53,244.55,784084.0,214.789,214.8856,214.7363,214.7538,784084.0
2017-08-11 14:20:00,244.56,244.6,244.5,244.51,301131.0,214.7626,214.7977,214.7099,214.7187,301131.0
2017-08-11 14:25:00,244.51,244.52,244.44,244.46,423062.0,214.7187,214.7275,214.6572,214.6748,423062.0
2017-08-11 14:30:00,244.46,244.49,244.27,244.28,640069.0,214.6748,214.7011,214.5079,214.5167,640069.0
2017-08-11 14:35:00,244.27,244.27,243.98,244.1,970863.0,214.5079,214.5079,214.2533,214.3587,970863.0
2017-08-11 14:40:00,244.11,244.31,244.1,244.21,640640.0,214.3674,214.5431,214.3587,214.4553,640640.0
2017-08-11 14:45:00,244.21,244.29,244.14,244.19,340734.0,214.4553,214.5255,214.3938,214.4377,340734.0
2017-08-11 14:50:00,244.19,244.29,244.0,244.03,745761.0,214.4377,214.5255,214.2708,214.2972,745761.0
2017-08-11 14:55:00,244.03,244.16,243.87,243.94,774022.0,214.2972,214.4113,214.1567,214.2182,774022.0
2017-08-11 15:00:00,243.94,244.13,243.94,244.09,739865.0,214.2182,214.385,214.2182,214.3499,739865.0
2017-08-11 15:05:00,244.09,244.12,244.02,244.03,655043.0,214.3499,214.3762,214.2884,214.2972,655043.0
2017-08-11 15:10:00,244.03,244.1,243.94,243.97,668590.0,214.2972,214.3587,214.2182,214.2445,668590.0
2017-08-11 15:15:00,243.98,244.01,243.78,243.83,1234739.0,214.2533,214.2796,214.0776,214.1216,1234739.0
2017-08-11 15:20:00,243.82,244.01,243.82,244.01,1431950.0,214.1128,214.2796,214.1128,214.2796,1431950.0
2017-08-11 15:25:00,244.01,244.17,244.01,244.04,843907.0,214.2796,214.4201,214.2796,214.306,843907.0
2017-08-11 15:30:00,244.04,244.08,243.9,244.0,1151685.0,214.306,214.3411,214.183,214.2708,1151685.0
2017-08-11 15:35:00,243.99,244.24,243.92,244.21,1357863.0,214.2621,214.4816,214.2006,214.4553,1357863.0
2017-08-11 15:40:00,244.22,244.22,244.11,244.13,890733.0,214.464,214.464,214.3674,214.385,890733.0
2017-08-11 15:45:00,244.14,244.4,244.13,244.38,1682267.0,214.3938,214.6221,214.385,214.6045,1682267.0
2017-08-11 15:50:00,244.37,244.38,244.29,244.32,1546560.0,214.5958,214.6045,214.5255,214.5519,1546560.0
2017-08-11 15:55:00,244.33,244.34,244.01,244.11,3947641.0,214.5606,214.5694,214.2796,214.3674,3947641.0
2017-08-14 09:30:00,245.59,245.97,245.55,245.91,2090342.0,215.6671,216.0008,215.632,215.9481,2090342.0
2017-08-14 09:35:00,245.91,246.05,245.88,246.04,1342080.0,215.9481,216.0711,215.9218,216.0623,1342080.0
2017-08-14 09:40:00,246.03,246.09,245.96,246.09,1321475.0,216.0535,216.1062,215.992,216.1062,1321475.0
2017-08-14 09:45:00,246.08,246.19,246.02,246.11,1007952.0,216.0974,216.194,216.0447,216.1238,1007952.0
2017-08-14 09:50:00,246.11,246.2,245.98,246.12,1105438.0,216.1238,216.2028,216.0096,216.1325,1105438.0
2017-08-14 09:55:00,246.12,246.25,246.12,246.19,1199432.0,216.1325,216.2467,216.1325,216.194,1199432.0
2017-08-14 10:00:00,246.19,246.36,246.16,246.33,1125850.0,216.194,216.3433,216.1677,216.317,1125850.0
2017-08-14 10:05:00,246.33,246.34,246.21,246.23,648475.0,216.317,216.3257,216.2116,216.2291,648475.0
2017-08-14 10:10:00,246.23,246.29,246.17,246.17,736137.0,216.2291,216.2818,216.1764,216.1764,736137.0
2017-08-14 10:15:00,246.17,246.31,246.17,246.27,524542.0,216.1764,216.2994,216.1764,216.2643,524542.0
2017-08-14 10:20:00,246.27,246.37,246.24,246.34,541073.0,216.2643,216.3521,216.2379,216.3257,541073.0
2017-08-14 10:25:00,246.34,246.37,246.27,246.29,568832.0,216.3257,216.3521,216.2643,216.2818,568832.0
2017-08-14 10:30:00,246.28,246.41,246.28,246.41,706714.0,216.273,216.3872,216.273,216.3872,706714.0
2017-08-14 10:35:00,246.4,246.5,246.36,246.45,760672.0,216.3784,216.4662,216.3433,216.4223,760672.0
2017-08-14 10:40:00,246.46,246.55,246.45,246.52,764054.0,216.4311,216.5101,216.4223,216.4838,764054.0
2017-08-14 10:45:00,246.52,246.68,246.5,246.65,781804.0,216.4838,216.6243,216.4662,216.598,781804.0
2017-08-14 10:50:00,246.65,246.79,246.64,246.67,912189.0,216.598,216.7209,216.5892,216.6155,912189.0
2017-08-14 10:55:00,246.66,246.71,246.63,246.65,463471.0,216.6067,216.6507,216.5804,216.598,463471.0
2017-08-14 11:00:00,246.64,246.65,246.53,246.56,522956.0,216.5892,216.598,216.4926,216.5189,522956.0
2017-08-14 11:05:00,246.56,246.65,246.55,246.63,462767.0,216.5189,216.598,216.5101,216.5804,462767.0
2017-08-14 11:10:00,246.63,246.69,246.57,246.6,512404.0,216.5804,216.6331,216.5277,216.5541,512404.0
2017-08-14 11:15:00,246.59,246.61,246.46,246.52,978483.0,216.5453,216.5628,216.4311,216.4838,978483.0
2017-08-14 11:20:00,246.51,246.53,246.47,246.53,444439.0,216.475,216.4926,216.4399,216.4926,444439.0
2017-08-14 11:25:00,246.52,246.61,246.51,246.6,415047.0,216.4838,216.5628,216.475,216.5541,415047.0
2017-08-14 11:30:00,246.6,246.68,246.6,246.61,467163.0,216.5541,216.6243,216.5541,216.5628,467163.0
2017-08-14 11:35:00,246.61,246.61,246.52,246.56,314821.0,216.5628,216.5628,216.4838,216.5189,314821.0
2017-08-14 11:40:00,246.55,246.63,246.53,246.6,397345.0,216.5101,216.5804,216.4926,216.5541,397345.0
2017-08-14 11:45:00,246.6,246.71,246.6,246.65,313169.0,216.5541,216.6507,216.5541,216.598,313169.0
2017-08-14 11:50:00,246.65,246.69,246.58,246.61,527084.0,216.598,216.6331,216.5365,216.5628,527084.0
2017-08-14 11:55:00,246.6,246.64,246.57,246.62,327428.0,216.5541,216.5892,216.5277,216.5716,327428.0
2017-08-14 12:00:00,246.62,246.74,246.62,246.71,436843.0,216.5716,216.677,216.5716,216.6507,436843.0
2017-08-14 12:05:00,246.71,246.74,246.67,246.67,281433.0,216.6507,216.677,216.6155,216.6155,281433.0
2017-08-14 12:10:00,246.68,246.7,246.64,246.66,300640.0,216.6243,216.6419,216.5892,216.6067,300640.0
2017-08-14 12:15:00,246.65,246.67,246.58,246.62,293418.0,216.598,216.6155,216.5365,216.5716,293418.0
2017-08-14 12:20:00,246.62,246.66,246.6,246.66,275282.0,216.5716,216.6067,216.5541,216.6067,275282.0
2017-08-14 12:25:00,246.65,246.67,246.52,246.53,284078.0,216.598,216.6155,216.4838,216.4926,284078.0
2017-08-14 12:30:00,246.53,246.57,246.47,246.55,305767.0,216.4926,216.5277,216.4399,216.5101,305767.0
2017-08-14 12:35:00,246.54,246.54,246.45,246.48,280827.0,216.5014,216.5014,216.4223,216.4487,280827.0
2017-08-14 12:40:00,246.49,246.56,246.45,246.53,385661.0,216.4575,216.5189,216.4223,216.4926,385661.0
2017-08-14 12:45:00,246.53,246.6,246.51,246.6,285402.0,216.4926,216.5541,216.475,216.5541,285402.0
2017-08-14 12:50:00,246.59,246.61,246.57,246.58,263318.0,216.5453,216.5628,216.5277,216.5365,263318.0
2017-08-14 12:55:00,246.58,246.59,246.51,246.54,202600.0,216.5365,216.5453,216.475,216.5014,202600.0
2017-08-14 13:00:00,246.53,246.61,246.52,246.56,279017.0,216.4926,216.5628,216.4838,216.5189,279017.0
2017-08-14 13:05:00,246.56,246.68,246.55,246.67,289535.0,216.5189,216.6243,216.5101,216.6155,289535.0
2017-08-14 13:10:00,246.67,246.67,246.62,246.64,288472.0,216.6155,216.6155,216.5716,216.5892,288472.0
2017-08-14 13:15:00,246.64,246.69,246.56,246.59,307366.0,216.5892,216.6331,216.5189,216.5453,307366.0
2017-08-14 13:20:00,246.58,246.61,246.54,246.56,152517.0,216.5365,216.5628,216.5014,216.5189,152517.0
2017-08-14 13:25:00,246.56,246.6,246.55,246.59,191579.0,216.5189,216.5541,216.5101,216.5453,191579.0
2017-08-14 13:30:00,246.59,246.6,246.55,246.56,223034.0,216.5453,216.5541,216.5101,216.5189,223034.0
2017-08-14 13:35:00,246.56,246.63,246.54,246.61,303465.0,216.5189,216.5804,216.5014,216.5628,303465.0
2017-08-14 13:40:00,246.61,246.62,246.54,246.55,337299.0,216.5628,216.5716,216.5014,216.5101,337299.0
2017-08-14 13:45:00,246.56,246.58,246.47,246.48,461725.0,216.5189,216.5365,216.4399,216.4487,461725.0
2017-08-14 13:50:00,246.48,246.55,246.47,246.54,320256.0,216.4487,216.5101,216.4399,216.5014,320256.0
2017-08-14 13:55:00,246.54,246.62,246.54,246.62,277369.0,216.5014,216.5716,216.5014,216.5716,277369.0
2017-08-14 14:00:00,246.62,246.66,246.58,246.59,247548.0,216.5716,216.6067,216.5365,216.5453,247548.0
2017-08-14 14:05:00,246.59,246.69,246.58,246.59,202009.0,216.5453,216.6331,216.5365,216.5453,202009.0
2017-08-14 14:10:00,246.59,246.62,246.53,246.53,275514.0,216.5453,216.5716,216.4926,216.4926,275514.0
2017-08-14 14:15:00,246.53,246.53,246.43,246.53,301644.0,216.4926,216.4926,216.4048,216.4926,301644.0
2017-08-14 14:20:00,246.53,246.65,246.51,246.61,610193.0,216.4926,216.598,216.475,216.5628,610193.0
2017-08-14 14:25:00,246.62,246.63,246.55,246.56,256548.0,216.5716,216.5804,216.5101,216.5189,256548.0
2017-08-14 14:30:00,246.56,246.63,246.56,246.6,438100.0,216.5189,216.5804,216.5189,216.5541,438100.0
2017-08-14 14:35:00,246.6,246.65,246.57,246.63,367094.0,216.5541,216.598,216.5277,216.5804,367094.0
2017-08-14 14:40:00,246.62,246.67,246.61,246.63,261521.0,216.5716,216.6155,216.5628,216.5804,261521.0
2017-08-14 14:45:00,246.62,246.64,246.39,246.4,775552.0,216.5716,216.5892,216.3696,216.3784,775552.0
2017-08-14 14:50:00,246.4,246.4,246.24,246.32,1222979.0,216.3784,216.3784,216.2379,216.3082,1222979.0
2017-08-14 14:55:00,246.32,246.45,246.31,246.37,619236.0,216.3082,216.4223,216.2994,216.3521,619236.0
2017-08-14 15:00:00,246.36,246.41,246.27,246.3,564703.0,216.3433,216.3872,216.2643,216.2906,564703.0
2017-08-14 15:05:00,246.3,246.41,246.29,246.4,484218.0,216.2906,216.3872,216.2818,216.3784,484218.0
2017-08-14 15:10:00,246.4,246.46,246.37,246.46,588179.0,216.3784,216.4311,216.3521,216.4311,588179.0
2017-08-14 15:15:00,246.45,246.53,246.4,246.52,748435.0,216.4223,216.4926,216.3784,216.4838,748435.0
2017-08-14 15:20:00,246.53,246.61,246.5,246.59,650097.0,216.4926,216.5628,216.4662,216.5453,650097.0
2017-08-14 15:25:00,246.6,246.7,246.57,246.68,719904.0,216.5541,216.6419,216.5277,216.6243,719904.0
2017-08-14 15:30:00,246.68,246.7,246.59,246.63,786211.0,216.6243,216.6419,216.5453,216.5804,786211.0
2017-08-14 15:35:00,246.63,246.64,246.53,246.53,443651.0,216.5804,216.5892,216.4926,216.4926,443651.0
2017-08-14 15:40:00,246.53,246.61,246.49,246.49,1518721.0,216.4926,216.5628,216.4575,216.4575,1518721.0
2017-08-14 15:45:00,246.5,246.62,246.45,246.54,1486496.0,216.4662,216.5716,216.4223,216.5014,1486496.0
2017-08-14 15:50:00,246.55,246.75,246.54,246.67,1979700.0,216.5101,216.6858,216.5014,216.6155,1979700.0
2017-08-14 15:55:00,246.66,246.76,246.45,246.52,4228554.0,216.6067,216.6946,216.4223,216.4838,4228554.0
2017-08-15 09:30:00,246.98,247.0,246.71,246.9,1422288.0,216.8878,216.9053,216.6507,216.8175,1422288.0
2017-08-15 09:35:00,246.89,246.9,246.69,246.85,775760.0,216.8087,216.8175,216.6331,216.7736,775760.0
2017-08-15 09:40:00,246.85,246.87,246.57,246.61,876031.0,216.7736,216.7912,216.5277,216.5628,876031.0
2017-08-15 09:45:00,246.61,246.63,246.41,246.53,834296.0,216.5628,216.5804,216.3872,216.4926,834296.0
2017-08-15 09:50:00,246.53,246.62,246.47,246.61,523032.0,216.4926,216.5716,216.4399,216.5628,523032.0
2017-08-15 09:55:00,246.62,246.76,246.6,246.76,663726.0,216.5716,216.6946,216.5541,216.6946,663726.0
2017-08-15 10:00:00,246.76,246.81,246.64,246.65,592472.0,216.6946,216.7385,216.5892,216.598,592472.0
2017-08-15 10:05:00,246.65,246.67,246.5,246.53,606234.0,216.598,216.6155,216.4662,216.4926,606234.0
2017-08-15 10:10:00,246.52,246.54,246.28,246.36,741249.0,216.4838,216.5014,216.273,216.3433,741249.0
2017-08-15 10:15:00,246.36,246.46,246.22,246.45,431539.0,216.3433,216.4311,216.2204,216.4223,431539.0
2017-08-15 10:20:00,246.45,246.46,246.29,246.32,462781.0,216.4223,216.4311,216.2818,216.3082,462781.0
2017-08-15 10:25:00,246.32,246.52,246.31,246.43,379320.0,216.3082,216.4838,216.2994,216.4048,379320.0
2017-08-15 10:30:00,246.44,246.45,246.16,246.31,592684.0,216.4135,216.4223,216.1677,216.2994,592684.0
2017-08-15 10:35:00,246.3,246.5,246.22,246.49,422037.0,216.2906,216.4662,216.2204,216.4575,422037.0
2017-08-15 10:40:00,246.49,246.57,246.4,246.52,298929.0,216.4575,216.5277,216.3784,216.4838,298929.0
2017-08-15 10:45:00,246.51,246.54,246.44,246.46,198476.0,216.475,216.5014,216.4135,216.4311,198476.0
2017-08-15 10:50:00,246.46,246.59,246.43,246.49,448211.0,216.4311,216.5453,216.4048,216.4575,448211.0
2017-08-15 10:55:00,246.49,246.57,246.42,246.42,212486.0,216.4575,216.5277,216.396,216.396,212486.0
2017-08-15 11:00:00,246.43,246.54,246.42,246.47,215753.0,216.4048,216.5014,216.396,216.4399,215753.0
2017-08-15 11:05:00,246.48,246.53,246.37,246.53,297389.0,216.4487,216.4926,216.3521,216.4926,297389.0
2017-08-15 11:10:00,246.53,246.57,246.48,246.53,209946.0,216.4926,216.5277,216.4487,216.4926,209946.0
2017-08-15 11:15:00,246.52,246.56,246.49,246.53,319194.0,216.4838,216.5189,216.4575,216.4926,319194.0
2017-08-15 11:20:00,246.54,246.66,246.49,246.51,385161.0,216.5014,216.6067,216.4575,216.475,385161.0
2017-08-15 11:25:00,246.5,246.61,246.45,246.6,310096.0,216.4662,216.5628,216.4223,216.5541,310096.0
2017-08-15 11:30:00,246.61,246.65,246.54,246.63,291611.0,216.5628,216.598,216.5014,216.5804,291611.0
2017-08-15 11:35:00,246.63,246.66,246.56,246.6,236124.0,216.5804,216.6067,216.5189,216.5541,236124.0
2017-08-15 11:40:00,246.6,246.66,246.54,246.59,350702.0,216.5541,216.6067,216.5014,216.5453,350702.0
2017-08-15 11:45:00,246.59,246.59,246.45,246.49,277780.0,216.5453,216.5453,216.4223,216.4575,277780.0
2017-08-15 11:50:00,246.48,246.49,246.37,246.39,274349.0,216.4487,216.4575,216.3521,216.3696,274349.0
2017-08-15 11:55:00,246.39,246.43,246.36,246.38,171067.0,216.3696,216.4048,216.3433,216.3609,171067.0
2017-08-15 12:00:00,246.38,246.52,246.36,246.46,529367.0,216.3609,216.4838,216.3433,216.4311,529367.0
2017-08-15 12:05:00,246.46,246.49,246.43,246.48,144365.0,216.4311,216.4575,216.4048,216.4487,144365.0
2017-08-15 12:10:00,246.49,246.51,246.43,246.49,283246.0,216.4575,216.475,216.4048,216.4575,283246.0
2017-08-15 12:15:00,246.48,246.6,246.48,246.58,236625.0,216.4487,216.5541,216.4487,216.5365,236625.0
2017-08-15 12:20:00,246.58,246.62,246.56,246.59,169132.0,216.5365,216.5716,216.5189,216.5453,169132.0
2017-08-15 12:25:00,246.59,246.63,246.57,246.61,182009.0,216.5453,216.5804,216.5277,216.5628,182009.0
2017-08-15 12:30:00,246.61,246.62,246.52,246.56,170798.0,216.5628,216.5716,216.4838,216.5189,170798.0
2017-08-15 12:35:00,246.57,246.6,246.55,246.56,107290.0,216.5277,216.5541,216.5101,216.5189,107290.0
2017-08-15 12:40:00,246.55,246.62,246.55,246.61,168135.0,216.5101,216.5716,216.5101,216.5628,168135.0
2017-08-15 12:45:00,246.61,246.65,246.59,246.64,104430.0,216.5628,216.598,216.5453,216.5892,104430.0
2017-08-15 12:50:00,246.64,246.65,246.6,246.6,105428.0,216.5892,216.598,216.5541,216.5541,105428.0
2017-08-15 12:55:00,246.61,246.61,246.52,246.52,184433.0,216.5628,216.5628,216.4838,216.4838,184433.0
2017-08-15 13:00:00,246.53,246.53,246.23,246.27,598753.0,216.4926,216.4926,216.2291,216.2643,598753.0
2017-08-15 13:05:00,246.27,246.37,246.21,246.34,336129.0,216.2643,216.3521,216.2116,216.3257,336129.0
2017-08-15 13:10:00,246.34,246.45,246.34,246.42,224472.0,216.3257,216.4223,216.3257,216.396,224472.0
2017-08-15 13:15:00,246.42,246.46,246.37,246.45,225978.0,216.396,216.4311,216.3521,216.4223,225978.0
2017-08-15 13:20:00,246.45,246.48,246.39,246.39,188453.0,216.4223,216.4487,216.3696,216.3696,188453.0
2017-08-15 13:25:00,246.39,246.42,246.3,246.39,292963.0,216.3696,216.396,216.2906,216.3696,292963.0
2017-08-15 13:30:00,246.39,246.5,246.36,246.41,134284.0,216.3696,216.4662,216.3433,216.3872,134284.0
2017-08-15 13:35:00,246.41,246.43,246.38,246.41,86611.0,216.3872,216.4048,216.3609,216.3872,86611.0
2017-08-15 13:40:00,246.41,246.47,246.35,246.37,142506.0,216.3872,216.4399,216.3345,216.3521,142506.0
2017-08-15 13:45:00,246.37,246.43,246.3,246.42,260175.0,216.3521,216.4048,216.2906,216.396,260175.0
2017-08-15 13:50:00,246.43,246.47,246.39,246.39,264331.0,216.4048,216.4399,216.3696,216.3696,264331.0
2017-08-15 13:55:00,246.39,246.44,246.34,246.38,165374.0,216.3696,216.4135,216.3257,216.3609,165374.0
2017-08-15 14:00:00,246.39,246.53,246.38,246.48,302653.0,216.3696,216.4926,216.3609,216.4487,302653.0
2017-08-15 14:05:00,246.49,246.59,246.43,246.56,352284.0,216.4575,216.5453,216.4048,216.5189,352284.0
2017-08-15 14:10:00,246.56,246.6,246.53,246.55,419971.0,216.5189,216.5541,216.4926,216.5101,419971.0
2017-08-15 14:15:00,246.56,246.57,246.49,246.57,238258.0,216.5189,216.5277,216.4575,216.5277,238258.0
2017-08-15 14:20:00,246.56,246.61,246.53,246.57,471801.0,216.5189,216.5628,216.4926,216.5277,471801.0
2017-08-15 14:25:00,246.56,246.7,246.56,246.68,522783.0,216.5189,216.6419,216.5189,216.6243,522783.0
2017-08-15 14:30:00,246.68,246.68,246.61,246.63,258420.0,216.6243,216.6243,216.5628,216.5804,258420.0
2017-08-15 14:35:00,246.63,246.71,246.61,246.66,513660.0,216.5804,216.6507,216.5628,216.6067,513660.0
2017-08-15 14:40:00,246.66,246.68,246.58,246.62,303566.0,216.6067,216.6243,216.5365,216.5716,303566.0
2017-08-15 14:45:00,246.61,246.62,246.53,246.6,227317.0,216.5628,216.5716,216.4926,216.5541,227317.0
2017-08-15 14:50:00,246.6,246.63,246.57,246.59,164264.0,216.5541,216.5804,216.5277,216.5453,164264.0
2017-08-15 14:55:00,246.59,246.66,246.54,246.64,171024.0,216.5453,216.6067,216.5014,216.5892,171024.0
2017-08-15 15:00:00,246.64,246.68,246.62,246.64,523661.0,216.5892,216.6243,216.5716,216.5892,523661.0
2017-08-15 15:05:00,246.64,246.77,246.64,246.73,486556.0,216.5892,216.7033,216.5892,216.6682,486556.0
2017-08-15 15:10:00,246.73,246.82,246.69,246.82,580494.0,216.6682,216.7473,216.6331,216.7473,580494.0
2017-08-15 15:15:00,246.82,246.85,246.75,246.8,833594.0,216.7473,216.7736,216.6858,216.7297,833594.0
2017-08-15 15:20:00,246.8,246.83,246.76,246.78,346106.0,216.7297,216.756,216.6946,216.7121,346106.0
2017-08-15 15:25:00,246.78,246.82,246.71,246.72,307417.0,216.7121,216.7473,216.6507,216.6594,307417.0
2017-08-15 15:30:00,246.73,246.76,246.71,246.74,265536.0,216.6682,216.6946,216.6507,216.677,265536.0
2017-08-15 15:35:00,246.74,246.81,246.7,246.79,603984.0,216.677,216.7385,216.6419,216.7209,603984.0
2017-08-15 15:40:00,246.79,246.85,246.77,246.83,1169064.0,216.7209,216.7736,216.7033,216.756,1169064.0
2017-08-15 15:45:00,246.83,246.92,246.79,246.85,1517383.0,216.756,216.8351,216.7209,216.7736,1517383.0
2017-08-15 15:50:00,246.85,246.85,246.66,246.68,1734889.0,216.7736,216.7736,216.6067,216.6243,1734889.0
2017-08-15 15:55:00,246.68,246.69,246.46,246.53,3842588.0,216.6243,216.6331,216.4311,216.4926,3842588.0
2017-08-16 09:30:00,247.11,247.23,246.94,247.11,2134784.0,217.0019,217.1073,216.8526,217.0019,2134784.0
2017-08-16 09:35:00,247.11,247.16,246.98,247.04,948628.0,217.0019,217.0458,216.8878,216.9404,948628.0
2017-08-16 09:40:00,247.05,247.09,246.87,247.06,831840.0,216.9492,216.9844,216.7912,216.958,831840.0
2017-08-16 09:45:00,247.06,247.16,246.98,247.03,840219.0,216.958,217.0458,216.8878,216.9317,840219.0
2017-08-16 09:50:00,247.03,247.16,246.96,247.07,969306.0,216.9317,217.0458,216.8702,216.9668,969306.0
2017-08-16 09:55:00,247.08,247.16,247.08,247.16,574944.0,216.9756,217.0458,216.9756,217.0458,574944.0
2017-08-16 10:00:00,247.16,247.18,247.09,247.13,667612.0,217.0458,217.0634,216.9844,217.0195,667612.0
2017-08-16 10:05:00,247.13,247.25,247.11,247.17,648891.0,217.0195,217.1249,217.0019,217.0546,648891.0
2017-08-16 10:10:00,247.17,247.18,247.05,247.09,335186.0,217.0546,217.0634,216.9492,216.9844,335186.0
2017-08-16 10:15:00,247.09,247.2,247.09,247.17,315658.0,216.9844,217.081,216.9844,217.0546,315658.0
2017-08-16 10:20:00,247.18,247.23,247.16,247.22,478321.0,217.0634,217.1073,217.0458,217.0985,478321.0
2017-08-16 10:25:00,247.21,247.28,247.19,247.27,645314.0,217.0897,217.1512,217.0722,217.1424,645314.0
2017-08-16 10:30:00,247.27,247.34,247.18,247.22,426370.0,217.1424,217.2039,217.0634,217.0985,426370.0
2017-08-16 10:35:00,247.22,247.32,247.2,247.32,788633.0,217.0985,217.1863,217.081,217.1863,788633.0
2017-08-16 10:40:00,247.32,247.36,247.29,247.34,552693.0,217.1863,217.2215,217.16,217.2039,552693.0
2017-08-16 10:45:00,247.34,247.46,247.31,247.35,687332.0,217.2039,217.3093,217.1775,217.2127,687332.0
2017-08-16 10:50:00,247.35,247.38,247.33,247.34,248951.0,217.2127,217.239,217.1951,217.2039,248951.0
2017-08-16 10:55:00,247.33,247.42,247.33,247.39,464223.0,217.1951,217.2741,217.1951,217.2478,464223.0
2017-08-16 11:00:00,247.39,247.48,247.36,247.39,476068.0,217.2478,217.3268,217.2215,217.2478,476068.0
2017-08-16 11:05:00,247.39,247.39,247.26,247.27,465768.0,217.2478,217.2478,217.1336,217.1424,465768.0
2017-08-16 11:10:00,247.28,247.29,247.2,247.2,368765.0,217.1512,217.16,217.081,217.081,368765.0
2017-08-16 11:15:00,247.2,247.28,247.19,247.25,319009.0,217.081,217.1512,217.0722,217.1249,319009.0
2017-08-16 11:20:00,247.24,247.26,247.11,247.18,311489.0,217.1161,217.1336,217.0019,217.0634,311489.0
2017-08-16 11:25:00,247.17,247.21,247.1,247.21,372935.0,217.0546,217.0897,216.9931,217.0897,372935.0
2017-08-16 11:30:00,247.2,247.26,247.19,247.24,282499.0,217.081,217.1336,217.0722,217.1161,282499.0
2017-08-16 11:35:00,247.25,247.31,247.22,247.31,204434.0,217.1249,217.1775,217.0985,217.1775,204434.0
2017-08-16 11:40:00,247.3,247.39,247.26,247.38,241959.0,217.1688,217.2478,217.1336,217.239,241959.0
2017-08-16 11:45:00,247.38,247.39,247.33,247.36,236697.0,217.239,217.2478,217.1951,217.2215,236697.0
2017-08-16 11:50:00,247.37,247.38,247.33,247.36,131429.0,217.2302,217.239,217.1951,217.2215,131429.0
2017-08-16 11:55:00,247.36,247.4,247.34,247.37,208869.0,217.2215,217.2566,217.2039,217.2302,208869.0
2017-08-16 12:00:00,247.36,247.48,247.36,247.46,266116.0,217.2215,217.3268,217.2215,217.3093,266116.0
2017-08-16 12:05:00,247.46,247.51,247.41,247.48,287591.0,217.3093,217.3532,217.2654,217.3268,287591.0
2017-08-16 12:10:00,247.49,247.53,247.43,247.48,388865.0,217.3356,217.3707,217.2829,217.3268,388865.0
2017-08-16 12:15:00,247.48,247.56,247.42,247.49,434511.0,217.3268,217.3971,217.2741,217.3356,434511.0
2017-08-16 12:20:00,247.49,247.55,247.49,247.51,278767.0,217.3356,217.3883,217.3356,217.3532,278767.0
2017-08-16 12:25:00,247.52,247.57,247.46,247.49,459866.0,217.362,217.4059,217.3093,217.3356,459866.0
2017-08-16 12:30:00,247.48,247.52,247.43,247.48,253087.0,217.3268,217.362,217.2829,217.3268,253087.0
2017-08-16 12:35:00,247.48,247.5,247.45,247.45,200732.0,217.3268,217.3444,217.3005,217.3005,200732.0
2017-08-16 12:40:00,247.46,247.48,247.44,247.46,131613.0,217.3093,217.3268,217.2917,217.3093,131613.0
2017-08-16 12:45:00,247.46,247.47,247.35,247.37,271597.0,217.3093,217.3181,217.2127,217.2302,271597.0
2017-08-16 12:50:00,247.37,247.37,247.23,247.26,716173.0,217.2302,217.2302,217.1073,217.1336,716173.0
2017-08-16 12:55:00,247.26,247.28,247.11,247.2,480011.0,217.1336,217.1512,217.0019,217.081,480011.0
2017-08-16 13:00:00,247.2,247.26,247.16,247.22,507498.0,217.081,217.1336,217.0458,217.0985,507498.0
2017-08-16 13:05:00,247.22,247.3,247.22,247.27,332853.0,217.0985,217.1688,217.0985,217.1424,332853.0
2017-08-16 13:10:00,247.27,247.29,246.9,246.94,1338662.0,217.1424,217.16,216.8175,216.8526,1338662.0
2017-08-16 13:15:00,246.95,247.1,246.88,247.04,769792.0,216.8614,216.9931,216.7999,216.9404,769792.0
2017-08-16 13:20:00,247.05,247.1,246.99,247.03,444071.0,216.9492,216.9931,216.8965,216.9317,444071.0
2017-08-16 13:25:00,247.04,247.07,246.76,246.99,780379.0,216.9404,216.9668,216.6946,216.8965,780379.0
2017-08-16 13:30:00,246.98,246.99,246.78,246.87,757508.0,216.8878,216.8965,216.7121,216.7912,757508.0
2017-08-16 13:35:00,246.87,246.96,246.86,246.95,291860.0,216.7912,216.8702,216.7824,216.8614,291860.0
2017-08-16 13:40:00,246.95,246.98,246.8,246.88,302089.0,216.8614,216.8878,216.7297,216.7999,302089.0
2017-08-16 13:45:00,246.87,246.94,246.8,246.89,292424.0,216.7912,216.8526,216.7297,216.8087,292424.0
2017-08-16 13:50:00,246.88,246.94,246.82,246.83,336976.0,216.7999,216.8526,216.7473,216.756,336976.0
2017-08-16 13:55:00,246.83,246.98,246.8,246.96,601562.0,216.756,216.8878,216.7297,216.8702,601562.0
2017-08-16 14:00:00,246.96,247.12,246.75,247.11,1052267.0,216.8702,217.0107,216.6858,217.0019,1052267.0
2017-08-16 14:05:00,247.11,247.24,247.02,247.1,815287.0,217.0019,217.1161,216.9229,216.9931,815287.0
2017-08-16 14:10:00,247.09,247.15,247.03,247.09,380922.0,216.9844,217.037,216.9317,216.9844,380922.0
2017-08-16 14:15:00,247.1,247.11,246.72,246.79,777067.0,216.9931,217.0019,216.6594,216.7209,777067.0
2017-08-16 14:20:00,246.77,246.82,246.45,246.58,1804988.0,216.7033,216.7473,216.4223,216.5365,1804988.0
2017-08-16 14:25:00,246.58,246.68,246.54,246.64,760593.0,216.5365,216.6243,216.5014,216.5892,760593.0
2017-08-16 14:30:00,246.65,246.68,246.47,246.66,1058322.0,216.598,216.6243,216.4399,216.6067,1058322.0
2017-08-16 14:35:00,246.66,246.79,246.64,246.74,787903.0,216.6067,216.7209,216.5892,216.677,787903.0
2017-08-16 14:40:00,246.74,246.81,246.67,246.73,371786.0,216.677,216.7385,216.6155,216.6682,371786.0
2017-08-16 14:45:00,246.74,246.89,246.7,246.89,531865.0,216.677,216.8087,216.6419,216.8087,531865.0
2017-08-16 14:50:00,246.88,246.93,246.81,246.91,462820.0,216.7999,216.8438,216.7385,216.8263,462820.0
2017-08-16 14:55:00,246.91,246.97,246.86,246.89,515169.0,216.8263,216.879,216.7824,216.8087,515169.0
2017-08-16 15:00:00,246.89,246.96,246.89,246.9,261962.0,216.8087,216.8702,216.8087,216.8175,261962.0
2017-08-16 15:05:00,246.89,246.9,246.79,246.81,252401.0,216.8087,216.8175,216.7209,216.7385,252401.0
2017-08-16 15:10:00,246.81,246.85,246.74,246.82,349576.0,216.7385,216.7736,216.677,216.7473,349576.0
2017-08-16 15:15:00,246.82,246.86,246.75,246.76,273018.0,216.7473,216.7824,216.6858,216.6946,273018.0
2017-08-16 15:20:00,246.76,246.96,246.75,246.89,489820.0,216.6946,216.8702,216.6858,216.8087,489820.0
2017-08-16 15:25:00,246.9,246.95,246.84,246.92,237735.0,216.8175,216.8614,216.7648,216.8351,237735.0
2017-08-16 15:30:00,246.91,246.97,246.84,246.89,406783.0,216.8263,216.879,216.7648,216.8087,406783.0
2017-08-16 15:35:00,246.89,246.92,246.82,246.88,425593.0,216.8087,216.8351,216.7473,216.7999,425593.0
2017-08-16 15:40:00,246.87,246.94,246.81,246.89,474618.0,216.7912,216.8526,216.7385,216.8087,474618.0
2017-08-16 15:45:00,246.89,246.9,246.73,246.79,1454362.0,216.8087,216.8175,216.6682,216.7209,1454362.0
2017-08-16 15:50:00,246.79,246.85,246.74,246.84,1013973.0,216.7209,216.7736,216.677,216.7648,1013973.0
2017-08-16 15:55:00,246.83,246.93,246.69,246.92,2969785.0,216.756,216.8438,216.6331,216.8351,2969785.0
2017-08-17 09:30:00,246.24,246.42,246.12,246.36,1339866.0,216.2379,216.396,216.1325,216.3433,1339866.0
2017-08-17 09:35:00,246.36,246.45,246.22,246.24,1261833.0,216.3433,216.4223,216.2204,216.2379,1261833.0
2017-08-17 09:40:00,246.24,246.55,246.23,246.52,609992.0,216.2379,216.5101,216.2291,216.4838,609992.0
2017-08-17 09:45:00,246.52,246.6,246.52,246.56,422071.0,216.4838,216.5541,216.4838,216.5189,422071.0
2017-08-17 09:50:00,246.56,246.59,246.45,246.49,515148.0,216.5189,216.5453,216.4223,216.4575,515148.0
2017-08-17 09:55:00,246.49,246.55,246.06,246.07,1590813.0,216.4575,216.5101,216.0798,216.0886,1590813.0
2017-08-17 10:00:00,246.07,246.15,245.83,245.98,4145127.0,216.0886,216.1589,215.8779,216.0096,4145127.0
2017-08-17 10:05:00,245.97,246.17,245.95,245.97,1622659.0,216.0008,216.1764,215.9833,216.0008,1622659.0
2017-08-17 10:10:00,245.98,246.04,245.57,245.62,2103544.0,216.0096,216.0623,215.6496,215.6935,2103544.0
2017-08-17 10:15:00,245.63,245.63,245.31,245.4,2342575.0,215.7022,215.7022,215.4212,215.5003,2342575.0
2017-08-17 10:20:00,245.4,245.4,245.17,245.36,1262121.0,215.5003,215.5003,215.2983,215.4651,1262121.0
2017-08-17 10:25:00,245.36,245.48,245.26,245.44,1225431.0,215.4651,215.5705,215.3773,215.5354,1225431.0
2017-08-17 10:30:00,245.45,245.88,245.37,245.78,2979497.0,215.5442,215.9218,215.4739,215.834,2979497.0
2017-08-17 10:35:00,245.79,245.82,245.55,245.6,1261873.0,215.8427,215.8691,215.632,215.6759,1261873.0
2017-08-17 10:40:00,245.6,245.62,245.24,245.33,1456388.0,215.6759,215.6935,215.3598,215.4388,1456388.0
2017-08-17 10:45:00,245.33,245.55,245.32,245.45,986826.0,215.4388,215.632,215.43,215.5442,986826.0
2017-08-17 10:50:00,245.45,245.58,245.26,245.57,747876.0,215.5442,215.6583,215.3773,215.6496,747876.0
2017-08-17 10:55:00,245.57,245.68,245.49,245.52,803289.0,215.6496,215.7461,215.5793,215.6056,803289.0
2017-08-17 11:00:00,245.52,245.81,245.51,245.81,1565900.0,215.6056,215.8603,215.5969,215.8603,1565900.0
2017-08-17 11:05:00,245.81,245.99,245.8,245.98,750129.0,215.8603,216.0184,215.8515,216.0096,750129.0
2017-08-17 11:10:00,245.99,246.0,245.87,245.91,643526.0,216.0184,216.0272,215.913,215.9481,643526.0
2017-08-17 11:15:00,245.9,245.98,245.8,245.84,622977.0,215.9393,216.0096,215.8515,215.8867,622977.0
2017-08-17 11:20:00,245.85,245.92,245.72,245.73,431347.0,215.8954,215.9569,215.7813,215.7901,431347.0
2017-08-17 11:25:00,245.72,245.88,245.58,245.58,462684.0,215.7813,215.9218,215.6583,215.6583,462684.0
2017-08-17 11:30:00,245.59,245.71,245.46,245.5,442359.0,215.6671,215.7725,215.553,215.5881,442359.0
2017-08-17 11:35:00,245.51,245.6,245.37,245.44,482888.0,215.5969,215.6759,215.4739,215.5354,482888.0
2017-08-17 11:40:00,245.45,245.49,245.33,245.42,522930.0,215.5442,215.5793,215.4388,215.5178,522930.0
2017-08-17 11:45:00,245.42,245.48,245.18,245.2,739929.0,215.5178,215.5705,215.3071,215.3246,739929.0
2017-08-17 11:50:00,245.21,245.37,245.18,245.35,910957.0,215.3334,215.4739,215.3071,215.4564,910957.0
2017-08-17 11:55:00,245.36,245.39,245.28,245.34,354152.0,215.4651,215.4915,215.3949,215.4476,354152.0
2017-08-17 12:00:00,245.34,245.49,245.29,245.45,632481.0,215.4476,215.5793,215.4037,215.5442,632481.0
2017-08-17 12:05:00,245.46,245.46,245.17,245.18,1422690.0,215.553,215.553,215.2983,215.3071,1422690.0
2017-08-17 12:10:00,245.17,245.18,244.97,245.1,1689905.0,215.2983,215.3071,215.1227,215.2368,1689905.0
2017-08-17 12:15:00,245.09,245.09,244.9,244.99,879970.0,215.228,215.228,215.0612,215.1402,879970.0
2017-08-17 12:20:00,244.99,245.08,244.9,245.06,624124.0,215.1402,215.2193,215.0612,215.2017,624124.0
2017-08-17 12:25:00,245.06,245.08,244.9,245.02,468416.0,215.2017,215.2193,215.0612,215.1666,468416.0
2017-08-17 12:30:00,245.02,245.03,244.85,244.87,695563.0,215.1666,215.1753,215.0173,215.0348,695563.0
2017-08-17 12:35:00,244.88,245.04,244.82,245.03,970024.0,215.0436,215.1841,214.9909,215.1753,970024.0
2017-08-17 12:40:00,245.04,245.04,244.86,244.86,686630.0,215.1841,215.1841,215.0261,215.0261,686630.0
2017-08-17 12:45:00,244.86,244.97,244.84,244.92,378968.0,215.0261,215.1227,215.0085,215.0787,378968.0
2017-08-17 12:50:00,244.92,244.93,244.66,244.66,796119.0,215.0787,215.0875,214.8504,214.8504,796119.0
2017-08-17 12:55:00,244.67,244.69,244.44,244.6,1025287.0,214.8592,214.8768,214.6572,214.7977,1025287.0
2017-08-17 13:00:00,244.6,244.63,244.29,244.34,1107371.0,214.7977,214.8241,214.5255,214.5694,1107371.0
2017-08-17 13:05:00,244.35,244.56,244.33,244.5,911617.0,214.5782,214.7626,214.5606,214.7099,911617.0
2017-08-17 13:10:00,244.5,244.53,244.34,244.34,892470.0,214.7099,214.7363,214.5694,214.5694,892470.0
2017-08-17 13:15:00,244.34,244.57,244.32,244.53,585462.0,214.5694,214.7714,214.5519,214.7363,585462.0
2017-08-17 13:20:00,244.53,244.54,244.38,244.41,508164.0,214.7363,214.745,214.6045,214.6309,508164.0
2017-08-17 13:25:00,244.4,244.57,244.4,244.54,528611.0,214.6221,214.7714,214.6221,214.745,528611.0
2017-08-17 13:30:00,244.54,244.66,244.46,244.6,568403.0,214.745,214.8504,214.6748,214.7977,568403.0
2017-08-17 13:35:00,244.6,244.8,244.58,244.62,675940.0,214.7977,214.9734,214.7802,214.8153,675940.0
2017-08-17 13:40:00,244.63,244.74,244.52,244.57,1042302.0,214.8241,214.9207,214.7275,214.7714,1042302.0
2017-08-17 13:45:00,244.57,244.61,244.41,244.43,644517.0,214.7714,214.8065,214.6309,214.6484,644517.0
2017-08-17 13:50:00,244.43,244.5,244.32,244.46,475640.0,214.6484,214.7099,214.5519,214.6748,475640.0
2017-08-17 13:55:00,244.47,244.6,244.4,244.59,474784.0,214.6836,214.7977,214.6221,214.789,474784.0
2017-08-17 14:00:00,244.59,244.65,244.33,244.38,835742.0,214.789,214.8416,214.5606,214.6045,835742.0
2017-08-17 14:05:00,244.38,244.54,244.38,244.52,442343.0,214.6045,214.745,214.6045,214.7275,442343.0
2017-08-17 14:10:00,244.53,244.6,244.47,244.48,383535.0,214.7363,214.7977,214.6836,214.6924,383535.0
2017-08-17 14:15:00,244.47,244.48,244.09,244.17,972017.0,214.6836,214.6924,214.3499,214.4201,972017.0
2017-08-17 14:20:00,244.16,244.28,244.08,244.27,856545.0,214.4113,214.5167,214.3411,214.5079,856545.0
2017-08-17 14:25:00,244.27,244.45,244.27,244.44,727005.0,214.5079,214.666,214.5079,214.6572,727005.0
2017-08-17 14:30:00,244.44,244.45,244.31,244.38,563487.0,214.6572,214.666,214.5431,214.6045,563487.0
2017-08-17 14:35:00,244.38,244.47,244.25,244.28,490649.0,214.6045,214.6836,214.4904,214.5167,490649.0
2017-08-17 14:40:00,244.28,244.35,244.14,244.16,813876.0,214.5167,214.5782,214.3938,214.4113,813876.0
2017-08-17 14:45:00,244.15,244.34,244.09,244.28,773302.0,214.4026,214.5694,214.3499,214.5167,773302.0
2017-08-17 14:50:00,244.29,244.35,244.06,244.24,913654.0,214.5255,214.5782,214.3235,214.4816,913654.0
2017-08-17 14:55:00,244.25,244.34,244.18,244.28,593223.0,214.4904,214.5694,214.4289,214.5167,593223.0
2017-08-17 15:00:00,244.27,244.28,243.93,244.0,1189387.0,214.5079,214.5167,214.2094,214.2708,1189387.0
2017-08-17 15:05:00,244.0,244.07,243.89,244.03,1039507.0,214.2708,214.3323,214.1742,214.2972,1039507.0
2017-08-17 15:10:00,244.03,244.06,243.85,243.9,1016067.0,214.2972,214.3235,214.1391,214.183,1016067.0
2017-08-17 15:15:00,243.9,243.92,243.64,243.72,1661658.0,214.183,214.2006,213.9547,214.025,1661658.0
2017-08-17 15:20:00,243.72,243.88,243.61,243.68,1330317.0,214.025,214.1655,213.9284,213.9898,1330317.0
2017-08-17 15:25:00,243.68,243.79,243.59,243.66,1424535.0,213.9898,214.0864,213.9108,213.9723,1424535.0
2017-08-17 15:30:00,243.66,243.93,243.52,243.88,2031387.0,213.9723,214.2094,213.8493,214.1655,2031387.0
2017-08-17 15:35:00,243.88,243.93,243.6,243.68,1825619.0,214.1655,214.2094,213.9196,213.9898,1825619.0
2017-08-17 15:40:00,243.67,243.69,243.36,243.48,2793846.0,213.981,213.9986,213.7088,213.8142,2793846.0
2017-08-17 15:45:00,243.47,243.5,243.29,243.38,2881041.0,213.8054,213.8318,213.6473,213.7264,2881041.0
2017-08-17 15:50:00,243.38,243.41,243.16,243.39,3429547.0,213.7264,213.7527,213.5332,213.7352,3429547.0
2017-08-17 15:55:00,243.38,243.39,243.1,243.13,7215857.0,213.7264,213.7352,213.4805,213.5068,7215857.0
2017-08-18 09:30:00,242.9,242.99,242.64,242.67,3599462.0,213.3049,213.3839,213.0765,213.1029,3599462.0
2017-08-18 09:35:00,242.66,242.82,242.39,242.47,2185259.0,213.0941,213.2346,212.857,212.9273,2185259.0
2017-08-18 09:40:00,242.46,242.63,242.4,242.57,2132069.0,212.9185,213.0678,212.8658,213.0151,2132069.0
2017-08-18 09:45:00,242.57,242.75,242.39,242.66,1552132.0,213.0151,213.1731,212.857,213.0941,1552132.0
2017-08-18 09:50:00,242.67,242.78,242.29,242.37,1658739.0,213.1029,213.1995,212.7692,212.8394,1658739.0
2017-08-18 09:55:00,242.37,242.5,242.2,242.21,1778532.0,212.8394,212.9536,212.6902,212.6989,1778532.0
2017-08-18 10:00:00,242.22,242.7,242.21,242.69,1522620.0,212.7077,213.1292,212.6989,213.1205,1522620.0
2017-08-18 10:05:00,242.68,242.92,242.63,242.79,1708139.0,213.1117,213.3224,213.0678,213.2083,1708139.0
2017-08-18 10:10:00,242.79,242.83,242.62,242.82,1161496.0,213.2083,213.2434,213.059,213.2346,1161496.0
2017-08-18 10:15:00,242.81,242.99,242.7,242.7,1212540.0,213.2258,213.3839,213.1292,213.1292,1212540.0
2017-08-18 10:20:00,242.7,242.96,242.7,242.81,754054.0,213.1292,213.3576,213.1292,213.2258,754054.0
2017-08-18 10:25:00,242.81,242.88,242.66,242.68,794853.0,213.2258,213.2873,213.0941,213.1117,794853.0
2017-08-18 10:30:00,242.68,242.68,242.42,242.58,869248.0,213.1117,213.1117,212.8834,213.0239,869248.0
2017-08-18 10:35:00,242.58,242.76,242.57,242.74,811359.0,213.0239,213.1819,213.0151,213.1644,811359.0
2017-08-18 10:40:00,242.74,242.88,242.69,242.8,1739162.0,213.1644,213.2873,213.1205,213.2171,1739162.0
2017-08-18 10:45:00,242.79,242.8,242.51,242.58,620299.0,213.2083,213.2171,212.9624,213.0239,620299.0
2017-08-18 10:50:00,242.57,242.77,242.56,242.66,424047.0,213.0151,213.1907,213.0063,213.0941,424047.0
2017-08-18 10:55:00,242.66,242.79,242.66,242.7,387124.0,213.0941,213.2083,213.0941,213.1292,387124.0
2017-08-18 11:00:00,242.7,242.78,242.5,242.58,684326.0,213.1292,213.1995,212.9536,213.0239,684326.0
2017-08-18 11:05:00,242.57,242.59,242.35,242.41,795169.0,213.0151,213.0326,212.8219,212.8746,795169.0
2017-08-18 11:10:00,242.41,242.49,242.28,242.42,1056030.0,212.8746,212.9448,212.7604,212.8834,1056030.0
2017-08-18 11:15:00,242.42,242.92,242.4,242.87,1708926.0,212.8834,213.3224,212.8658,213.2785,1708926.0
2017-08-18 11:20:00,242.88,242.97,242.78,242.86,1316094.0,213.2873,213.3663,213.1995,213.2697,1316094.0
2017-08-18 11:25:00,242.85,243.34,242.84,243.25,1948212.0,213.261,213.6913,213.2522,213.6122,1948212.0
2017-08-18 11:30:00,243.24,243.37,243.12,243.29,1080278.0,213.6034,213.7176,213.4981,213.6473,1080278.0
2017-08-18 11:35:00,243.29,243.3,243.12,243.27,707357.0,213.6473,213.6561,213.4981,213.6298,707357.0
2017-08-18 11:40:00,243.27,243.35,243.14,243.23,878004.0,213.6298,213.7,213.5156,213.5947,878004.0
2017-08-18 11:45:00,243.24,243.44,243.16,243.41,2035361.0,213.6034,213.7791,213.5332,213.7527,2035361.0
2017-08-18 11:50:00,243.41,243.76,243.39,243.65,1353765.0,213.7527,214.0601,213.7352,213.9635,1353765.0
2017-08-18 11:55:00,243.64,243.64,243.52,243.58,732560.0,213.9547,213.9547,213.8493,213.902,732560.0
2017-08-18 12:00:00,243.58,243.63,243.3,243.31,942986.0,213.902,213.9459,213.6561,213.6649,942986.0
2017-08-18 12:05:00,243.31,243.38,243.26,243.33,721906.0,213.6649,213.7264,213.621,213.6825,721906.0
2017-08-18 12:10:00,243.32,243.49,243.32,243.37,533133.0,213.6737,213.823,213.6737,213.7176,533133.0
2017-08-18 12:15:00,243.37,243.48,243.34,243.41,416850.0,213.7176,213.8142,213.6913,213.7527,416850.0
2017-08-18 12:20:00,243.41,243.42,243.24,243.3,443466.0,213.7527,213.7615,213.6034,213.6561,443466.0
2017-08-18 12:25:00,243.3,243.6,243.29,243.57,603345.0,213.6561,213.9196,213.6473,213.8932,603345.0
2017-08-18 12:30:00,243.58,243.74,243.5,243.71,1057801.0,213.902,214.0425,213.8318,214.0162,1057801.0
2017-08-18 12:35:00,243.7,243.74,243.52,243.72,624198.0,214.0074,214.0425,213.8493,214.025,624198.0
2017-08-18 12:40:00,243.72,244.19,243.69,243.88,2755930.0,214.025,214.4377,213.9986,214.1655,2755930.0
2017-08-18 12:45:00,243.88,244.04,243.66,243.97,1796609.0,214.1655,214.306,213.9723,214.2445,1796609.0
2017-08-18 12:50:00,243.97,244.02,243.81,244.01,847888.0,214.2445,214.2884,214.104,214.2796,847888.0
2017-08-18 12:55:00,244.01,244.05,243.8,243.8,703685.0,214.2796,214.3147,214.0952,214.0952,703685.0
2017-08-18 13:00:00,243.81,243.94,243.6,243.66,4328016.0,214.104,214.2182,213.9196,213.9723,4328016.0
2017-08-18 13:05:00,243.66,243.8,243.63,243.64,678389.0,213.9723,214.0952,213.9459,213.9547,678389.0
2017-08-18 13:10:00,243.64,243.85,243.64,243.65,636138.0,213.9547,214.1391,213.9547,213.9635,636138.0
2017-08-18 13:15:00,243.66,243.77,243.52,243.59,760951.0,213.9723,214.0689,213.8493,213.9108,760951.0
2017-08-18 13:20:00,243.59,243.6,243.47,243.47,487348.0,213.9108,213.9196,213.8054,213.8054,487348.0
2017-08-18 13:25:00,243.48,243.63,243.44,243.53,635787.0,213.8142,213.9459,213.7791,213.8581,635787.0
2017-08-18 13:30:00,243.53,243.65,243.5,243.58,350469.0,213.8581,213.9635,213.8318,213.902,350469.0
2017-08-18 13:35:00,243.58,243.58,243.27,243.32,679453.0,213.902,213.902,213.6298,213.6737,679453.0
2017-08-18 13:40:00,243.32,243.35,243.22,243.3,866592.0,213.6737,213.7,213.5859,213.6561,866592.0
2017-08-18 13:45:00,243.3,243.42,243.26,243.41,541286.0,213.6561,213.7615,213.621,213.7527,541286.0
2017-08-18 13:50:00,243.41,243.47,243.27,243.34,601992.0,213.7527,213.8054,213.6298,213.6913,601992.0
2017-08-18 13:55:00,243.34,243.38,243.08,243.1,734243.0,213.6913,213.7264,213.4629,213.4805,734243.0
2017-08-18 14:00:00,243.09,243.24,243.08,243.22,548059.0,213.4717,213.6034,213.4629,213.5859,548059.0
2017-08-18 14:05:00,243.22,243.3,243.13,243.25,1337051.0,213.5859,213.6561,213.5068,213.6122,1337051.0
2017-08-18 14:10:00,243.26,243.38,243.26,243.29,325733.0,213.621,213.7264,213.621,213.6473,325733.0
2017-08-18 14:15:00,243.29,243.34,243.2,243.22,307324.0,213.6473,213.6913,213.5683,213.5859,307324.0
2017-08-18 14:20:00,243.21,243.27,243.13,243.26,364721.0,213.5771,213.6298,213.5068,213.621,364721.0
2017-08-18 14:25:00,243.27,243.49,243.24,243.35,848194.0,213.6298,213.823,213.6034,213.7,848194.0
2017-08-18 14:30:00,243.36,243.48,243.31,243.33,940589.0,213.7088,213.8142,213.6649,213.6825,940589.0
2017-08-18 14:35:00,243.33,243.44,243.31,243.32,385513.0,213.6825,213.7791,213.6649,213.6737,385513.0
2017-08-18 14:40:00,243.33,243.38,243.27,243.33,354179.0,213.6825,213.7264,213.6298,213.6825,354179.0
2017-08-18 14:45:00,243.33,243.36,243.24,243.32,242996.0,213.6825,213.7088,213.6034,213.6737,242996.0
2017-08-18 14:50:00,243.32,243.33,243.14,243.2,349194.0,213.6737,213.6825,213.5156,213.5683,349194.0
2017-08-18 14:55:00,243.2,243.27,243.18,243.19,344802.0,213.5683,213.6298,213.5508,213.5595,344802.0
2017-08-18 15:00:00,243.19,243.27,243.13,243.24,428285.0,213.5595,213.6298,213.5068,213.6034,428285.0
2017-08-18 15:05:00,243.23,243.47,243.23,243.37,750792.0,213.5947,213.8054,213.5947,213.7176,750792.0
2017-08-18 15:10:00,243.38,243.4,243.24,243.24,401391.0,213.7264,213.7439,213.6034,213.6034,401391.0
2017-08-18 15:15:00,243.25,243.28,243.1,243.16,671914.0,213.6122,213.6386,213.4805,213.5332,671914.0
2017-08-18 15:20:00,243.15,243.22,242.98,243.08,1028142.0,213.5244,213.5859,213.3751,213.4629,1028142.0
2017-08-18 15:25:00,243.08,243.19,243.07,243.13,735961.0,213.4629,213.5595,213.4542,213.5068,735961.0
2017-08-18 15:30:00,243.13,243.17,243.0,243.07,1033033.0,213.5068,213.542,213.3927,213.4542,1033033.0
2017-08-18 15:35:00,243.06,243.3,243.02,243.19,1770696.0,213.4454,213.6561,213.4102,213.5595,1770696.0
2017-08-18 15:40:00,243.19,243.24,243.13,243.15,931805.0,213.5595,213.6034,213.5068,213.5244,931805.0
2017-08-18 15:45:00,243.14,243.28,243.06,243.08,2278610.0,213.5156,213.6386,213.4454,213.4629,2278610.0
2017-08-18 15:50:00,243.08,243.08,242.86,242.92,2353133.0,213.4629,213.4629,213.2697,213.3224,2353133.0
2017-08-18 15:55:00,242.92,242.93,242.63,242.69,5597802.0,213.3224,213.3312,213.0678,213.1205,5597802.0
2017-08-21 09:30:00,242.64,242.74,242.39,242.53,1410926.0,213.0765,213.1644,212.857,212.9799,1410926.0
2017-08-21 09:35:00,242.54,242.84,242.47,242.73,908614.0,212.9887,213.2522,212.9273,213.1556,908614.0
2017-08-21 09:40:00,242.72,242.85,242.7,242.75,847137.0,213.1468,213.261,213.1292,213.1731,847137.0
2017-08-21 09:45:00,242.74,242.82,242.57,242.77,528530.0,213.1644,213.2346,213.0151,213.1907,528530.0
2017-08-21 09:50:00,242.77,242.77,242.51,242.56,616093.0,213.1907,213.1907,212.9624,213.0063,616093.0
2017-08-21 09:55:00,242.56,242.56,242.25,242.32,1300731.0,213.0063,213.0063,212.7341,212.7955,1300731.0
2017-08-21 10:00:00,242.33,242.36,242.01,242.16,1510193.0,212.8043,212.8307,212.5233,212.655,1510193.0
2017-08-21 10:05:00,242.16,242.35,242.05,242.34,920230.0,212.655,212.8219,212.5584,212.8131,920230.0
2017-08-21 10:10:00,242.34,242.35,242.05,242.14,1236425.0,212.8131,212.8219,212.5584,212.6375,1236425.0
2017-08-21 10:15:00,242.16,242.26,242.04,242.16,688660.0,212.655,212.7428,212.5496,212.655,688660.0
2017-08-21 10:20:00,242.16,242.17,241.83,241.94,1496332.0,212.655,212.6638,212.3652,212.4618,1496332.0
2017-08-21 10:25:00,241.94,242.16,241.9,242.12,1098746.0,212.4618,212.655,212.4267,212.6199,1098746.0
2017-08-21 10:30:00,242.1,242.28,242.06,242.2,639754.0,212.6023,212.7604,212.5672,212.6902,639754.0
2017-08-21 10:35:00,242.21,242.25,242.11,242.15,606614.0,212.6989,212.7341,212.6111,212.6462,606614.0
2017-08-21 10:40:00,242.16,242.49,242.14,242.38,750151.0,212.655,212.9448,212.6375,212.8482,750151.0
2017-08-21 10:45:00,242.37,242.46,242.33,242.34,790585.0,212.8394,212.9185,212.8043,212.8131,790585.0
2017-08-21 10:50:00,242.34,242.58,242.34,242.47,653110.0,212.8131,213.0239,212.8131,212.9273,653110.0
2017-08-21 10:55:00,242.48,242.54,242.39,242.51,679523.0,212.936,212.9887,212.857,212.9624,679523.0
2017-08-21 11:00:00,242.5,242.54,242.34,242.37,550892.0,212.9536,212.9887,212.8131,212.8394,550892.0
2017-08-21 11:05:00,242.38,242.44,242.3,242.42,433334.0,212.8482,212.9009,212.778,212.8834,433334.0
2017-08-21 11:10:00,242.43,242.76,242.42,242.74,843601.0,212.8921,213.1819,212.8834,213.1644,843601.0
2017-08-21 11:15:00,242.73,242.8,242.65,242.73,664769.0,213.1556,213.2171,213.0853,213.1556,664769.0
2017-08-21 11:20:00,242.73,242.83,242.71,242.72,432898.0,213.1556,213.2434,213.138,213.1468,432898.0
2017-08-21 11:25:00,242.71,242.79,242.61,242.65,459595.0,213.138,213.2083,213.0502,213.0853,459595.0
2017-08-21 11:30:00,242.65,242.82,242.64,242.75,545745.0,213.0853,213.2346,213.0765,213.1731,545745.0
2017-08-21 11:35:00,242.75,242.82,242.65,242.82,621871.0,213.1731,213.2346,213.0853,213.2346,621871.0
2017-08-21 11:40:00,242.81,242.92,242.79,242.89,392981.0,213.2258,213.3224,213.2083,213.2961,392981.0
2017-08-21 11:45:00,242.89,243.05,242.87,242.93,1238461.0,213.2961,213.4366,213.2785,213.3312,1238461.0
2017-08-21 11:50:00,242.94,242.94,242.83,242.91,408294.0,213.34,213.34,213.2434,213.3136,408294.0
2017-08-21 11:55:00,242.9,242.95,242.8,242.83,335890.0,213.3049,213.3488,213.2171,213.2434,335890.0
2017-08-21 12:00:00,242.83,242.91,242.81,242.88,183820.0,213.2434,213.3136,213.2258,213.2873,183820.0
2017-08-21 12:05:00,242.87,242.92,242.82,242.92,179867.0,213.2785,213.3224,213.2346,213.3224,179867.0
2017-08-21 12:10:00,242.91,242.94,242.85,242.88,244897.0,213.3136,213.34,213.261,213.2873,244897.0
2017-08-21 12:15:00,242.88,242.9,242.83,242.83,248233.0,213.2873,213.3049,213.2434,213.2434,248233.0
2017-08-21 12:20:00,242.82,243.03,242.81,243.0,450704.0,213.2346,213.419,213.2258,213.3927,450704.0
2017-08-21 12:25:00,243.0,243.17,243.0,243.15,880330.0,213.3927,213.542,213.3927,213.5244,880330.0
2017-08-21 12:30:00,243.15,243.2,243.06,243.16,512650.0,213.5244,213.5683,213.4454,213.5332,512650.0
2017-08-21 12:35:00,243.15,243.15,243.06,243.08,218984.0,213.5244,213.5244,213.4454,213.4629,218984.0
2017-08-21 12:40:00,243.08,243.1,242.95,243.01,213873.0,213.4629,213.4805,213.3488,213.4015,213873.0
2017-08-21 12:45:00,243.01,243.02,242.92,242.96,287155.0,213.4015,213.4102,213.3224,213.3576,287155.0
2017-08-21 12:50:00,242.95,243.0,242.93,242.94,293305.0,213.3488,213.3927,213.3312,213.34,293305.0
2017-08-21 12:55:00,242.94,243.0,242.93,242.99,178341.0,213.34,213.3927,213.3312,213.3839,178341.0
2017-08-21 13:00:00,242.99,243.02,242.9,242.96,538967.0,213.3839,213.4102,213.3049,213.3576,538967.0
2017-08-21 13:05:00,242.95,242.99,242.93,242.94,220652.0,213.3488,213.3839,213.3312,213.34,220652.0
2017-08-21 13:10:00,242.94,242.95,242.84,242.88,342455.0,213.34,213.3488,213.2522,213.2873,342455.0
2017-08-21 13:15:00,242.87,242.88,242.8,242.83,323579.0,213.2785,213.2873,213.2171,213.2434,323579.0
2017-08-21 13:20:00,242.84,242.93,242.83,242.92,370407.0,213.2522,213.3312,213.2434,213.3224,370407.0
2017-08-21 13:25:00,242.91,242.92,242.79,242.81,316996.0,213.3136,213.3224,213.2083,213.2258,316996.0
2017-08-21 13:30:00,242.81,242.9,242.8,242.84,181203.0,213.2258,213.3049,213.2171,213.2522,181203.0
2017-08-21 13:35:00,242.84,242.85,242.73,242.79,355959.0,213.2522,213.261,213.1556,213.2083,355959.0
2017-08-21 13:40:00,242.78,242.83,242.77,242.81,295296.0,213.1995,213.2434,213.1907,213.2258,295296.0
2017-08-21 13:45:00,242.81,242.87,242.77,242.82,325712.0,213.2258,213.2785,213.1907,213.2346,325712.0
2017-08-21 13:50:00,242.82,242.84,242.68,242.69,528525.0,213.2346,213.2522,213.1117,213.1205,528525.0
2017-08-21 13:55:00,242.69,242.7,242.59,242.63,562279.0,213.1205,213.1292,213.0326,213.0678,562279.0
2017-08-21 14:00:00,242.63,242.74,242.61,242.64,528498.0,213.0678,213.1644,213.0502,213.0765,528498.0
2017-08-21 14:05:00,242.64,242.69,242.61,242.65,201698.0,213.0765,213.1205,213.0502,213.0853,201698.0
2017-08-21 14:10:00,242.65,242.69,242.59,242.67,216676.0,213.0853,213.1205,213.0326,213.1029,216676.0
2017-08-21 14:15:00,242.66,242.67,242.56,242.58,226858.0,213.0941,213.1029,213.0063,213.0239,226858.0
2017-08-21 14:20:00,242.58,242.67,242.55,242.67,340150.0,213.0239,213.1029,212.9975,213.1029,340150.0
2017-08-21 14:25:00,242.68,242.75,242.64,242.67,588803.0,213.1117,213.1731,213.0765,213.1029,588803.0
2017-08-21 14:30:00,242.67,242.75,242.6,242.6,468137.0,213.1029,213.1731,213.0414,213.0414,468137.0
2017-08-21 14:35:00,242.6,242.66,242.55,242.56,355145.0,213.0414,213.0941,212.9975,213.0063,355145.0
2017-08-21 14:40:00,242.56,242.66,242.48,242.65,618872.0,213.0063,213.0941,212.936,213.0853,618872.0
2017-08-21 14:45:00,242.66,242.74,242.65,242.68,445582.0,213.0941,213.1644,213.0853,213.1117,445582.0
2017-08-21 14:50:00,242.68,242.78,242.67,242.7,319820.0,213.1117,213.1995,213.1029,213.1292,319820.0
2017-08-21 14:55:00,242.7,242.77,242.65,242.68,360242.0,213.1292,213.1907,213.0853,213.1117,360242.0
2017-08-21 15:00:00,242.68,242.69,242.54,242.63,562506.0,213.1117,213.1205,212.9887,213.0678,562506.0
2017-08-21 15:05:00,242.63,242.65,242.61,242.65,199788.0,213.0678,213.0853,213.0502,213.0853,199788.0
2017-08-21 15:10:00,242.65,242.66,242.42,242.5,488412.0,213.0853,213.0941,212.8834,212.9536,488412.0
2017-08-21 15:15:00,242.5,242.57,242.49,242.57,362908.0,212.9536,213.0151,212.9448,213.0151,362908.0
2017-08-21 15:20:00,242.57,242.83,242.56,242.8,722836.0,213.0151,213.2434,213.0063,213.2171,722836.0
2017-08-21 15:25:00,242.81,242.96,242.76,242.96,929234.0,213.2258,213.3576,213.1819,213.3576,929234.0
2017-08-21 15:30:00,242.95,243.01,242.9,242.93,800401.0,213.3488,213.4015,213.3049,213.3312,800401.0
2017-08-21 15:35:00,242.93,243.01,242.91,243.0,778370.0,213.3312,213.4015,213.3136,213.3927,778370.0
2017-08-21 15:40:00,243.0,243.05,242.89,243.0,1255103.0,213.3927,213.4366,213.2961,213.3927,1255103.0
2017-08-21 15:45:00,243.01,243.1,242.97,243.01,683491.0,213.4015,213.4805,213.3663,213.4015,683491.0
2017-08-21 15:50:00,243.01,243.15,243.0,243.13,1192907.0,213.4015,213.5244,213.3927,213.5068,1192907.0
2017-08-21 15:55:00,243.13,243.15,242.91,242.93,3353746.0,213.5068,213.5244,213.3136,213.3312,3353746.0
2017-08-22 09:30:00,243.58,243.94,243.55,243.92,1576925.0,213.902,214.2182,213.8757,214.2006,1576925.0
2017-08-22 09:35:00,243.92,244.35,243.91,244.31,1426894.0,214.2006,214.5782,214.1918,214.5431,1426894.0
2017-08-22 09:40:00,244.31,244.35,244.23,244.26,1345236.0,214.5431,214.5782,214.4728,214.4992,1345236.0
2017-08-22 09:45:00,244.26,244.33,244.21,244.32,637728.0,214.4992,214.5606,214.4553,214.5519,637728.0
2017-08-22 09:50:00,244.32,244.47,244.32,244.41,1152315.0,214.5519,214.6836,214.5519,214.6309,1152315.0
2017-08-22 09:55:00,244.41,244.44,244.24,244.26,459415.0,214.6309,214.6572,214.4816,214.4992,459415.0
2017-08-22 10:00:00,244.26,244.42,244.26,244.31,817218.0,214.4992,214.6397,214.4992,214.5431,817218.0
2017-08-22 10:05:00,244.32,244.39,244.27,244.34,604201.0,214.5519,214.6133,214.5079,214.5694,604201.0
2017-08-22 10:10:00,244.34,244.44,244.33,244.44,669733.0,214.5694,214.6572,214.5606,214.6572,669733.0
2017-08-22 10:15:00,244.44,244.49,244.35,244.43,731336.0,214.6572,214.7011,214.5782,214.6484,731336.0
2017-08-22 10:20:00,244.44,244.57,244.43,244.49,953501.0,214.6572,214.7714,214.6484,214.7011,953501.0
2017-08-22 10:25:00,244.48,244.53,244.43,244.45,678762.0,214.6924,214.7363,214.6484,214.666,678762.0
2017-08-22 10:30:00,244.46,244.51,244.39,244.4,629003.0,214.6748,214.7187,214.6133,214.6221,629003.0
2017-08-22 10:35:00,244.4,244.49,244.37,244.49,908766.0,214.6221,214.7011,214.5958,214.7011,908766.0
2017-08-22 10:40:00,244.5,244.5,244.37,244.41,427152.0,214.7099,214.7099,214.5958,214.6309,427152.0
2017-08-22 10:45:00,244.41,244.51,244.4,244.48,258248.0,214.6309,214.7187,214.6221,214.6924,258248.0
2017-08-22 10:50:00,244.47,244.64,244.47,244.63,618183.0,214.6836,214.8329,214.6836,214.8241,618183.0
2017-08-22 10:55:00,244.63,244.64,244.56,244.59,428007.0,214.8241,214.8329,214.7626,214.789,428007.0
2017-08-22 11:00:00,244.59,244.68,244.49,244.5,554145.0,214.789,214.868,214.7011,214.7099,554145.0
2017-08-22 11:05:00,244.5,244.54,244.46,244.48,284314.0,214.7099,214.745,214.6748,214.6924,284314.0
2017-08-22 11:10:00,244.49,244.54,244.44,244.54,509771.0,214.7011,214.745,214.6572,214.745,509771.0
2017-08-22 11:15:00,244.54,244.57,244.47,244.53,351364.0,214.745,214.7714,214.6836,214.7363,351364.0
2017-08-22 11:20:00,244.54,244.65,244.5,244.64,556800.0,214.745,214.8416,214.7099,214.8329,556800.0
2017-08-22 11:25:00,244.64,244.64,244.55,244.64,531756.0,214.8329,214.8329,214.7538,214.8329,531756.0
2017-08-22 11:30:00,244.64,244.78,244.6,244.74,795000.0,214.8329,214.9558,214.7977,214.9207,795000.0
2017-08-22 11:35:00,244.73,244.89,244.73,244.88,696980.0,214.9119,215.0524,214.9119,215.0436,696980.0
2017-08-22 11:40:00,244.87,244.92,244.81,244.84,636153.0,215.0348,215.0787,214.9822,215.0085,636153.0
2017-08-22 11:45:00,244.83,244.93,244.81,244.87,319598.0,214.9997,215.0875,214.9822,215.0348,319598.0
2017-08-22 11:50:00,244.88,244.93,244.83,244.84,553969.0,215.0436,215.0875,214.9997,215.0085,553969.0
2017-08-22 11:55:00,244.84,244.9,244.83,244.86,337287.0,215.0085,215.0612,214.9997,215.0261,337287.0
2017-08-22 12:00:00,244.86,245.03,244.84,244.93,1084722.0,215.0261,215.1753,215.0085,215.0875,1084722.0
2017-08-22 12:05:00,244.94,245.06,244.92,245.01,501416.0,215.0963,215.2017,215.0787,215.1578,501416.0
2017-08-22 12:10:00,245.01,245.09,245.0,245.05,754755.0,215.1578,215.228,215.149,215.1929,754755.0
2017-08-22 12:15:00,245.05,245.07,245.01,245.01,370018.0,215.1929,215.2105,215.1578,215.1578,370018.0
2017-08-22 12:20:00,245.01,245.03,244.94,244.96,700136.0,215.1578,215.1753,215.0963,215.1139,700136.0
2017-08-22 12:25:00,244.96,244.97,244.89,244.92,739811.0,215.1139,215.1227,215.0524,215.0787,739811.0
2017-08-22 12:30:00,244.92,244.95,244.89,244.92,350249.0,215.0787,215.1051,215.0524,215.0787,350249.0
2017-08-22 12:35:00,244.92,244.93,244.83,244.83,421663.0,215.0787,215.0875,214.9997,214.9997,421663.0
2017-08-22 12:40:00,244.82,244.9,244.82,244.9,459349.0,214.9909,215.0612,214.9909,215.0612,459349.0
2017-08-22 12:45:00,244.89,244.92,244.83,244.9,324137.0,215.0524,215.0787,214.9997,215.0612,324137.0
2017-08-22 12:50:00,244.9,244.95,244.87,244.88,453041.0,215.0612,215.1051,215.0348,215.0436,453041.0
2017-08-22 12:55:00,244.88,244.98,244.88,244.98,363691.0,215.0436,215.1314,215.0436,215.1314,363691.0
2017-08-22 13:00:00,244.98,245.09,244.97,245.06,738835.0,215.1314,215.228,215.1227,215.2017,738835.0
2017-08-22 13:05:00,245.07,245.08,244.99,245.02,316455.0,215.2105,215.2193,215.1402,215.1666,316455.0
2017-08-22 13:10:00,245.02,245.08,245.0,245.06,344419.0,215.1666,215.2193,215.149,215.2017,344419.0
2017-08-22 13:15:00,245.07,245.07,244.96,244.98,399866.0,215.2105,215.2105,215.1139,215.1314,399866.0
2017-08-22 13:20:00,244.99,245.05,244.97,244.99,336367.0,215.1402,215.1929,215.1227,215.1402,336367.0
2017-08-22 13:25:00,244.99,245.04,244.97,245.03,133629.0,215.1402,215.1841,215.1227,215.1753,133629.0
2017-08-22 13:30:00,245.03,245.05,244.99,245.0,386275.0,215.1753,215.1929,215.1402,215.149,386275.0
2017-08-22 13:35:00,245.0,245.09,244.99,245.05,480365.0,215.149,215.228,215.1402,215.1929,480365.0
2017-08-22 13:40:00,245.04,245.07,244.95,244.96,237503.0,215.1841,215.2105,215.1051,215.1139,237503.0
2017-08-22 13:45:00,244.96,245.0,244.94,245.0,299301.0,215.1139,215.149,215.0963,215.149,299301.0
2017-08-22 13:50:00,244.99,245.02,244.95,244.95,275724.0,215.1402,215.1666,215.1051,215.1051,275724.0
2017-08-22 13:55:00,244.95,244.97,244.91,244.96,241761.0,215.1051,215.1227,215.07,215.1139,241761.0
2017-08-22 14:00:00,244.95,245.01,244.93,244.95,288139.0,215.1051,215.1578,215.0875,215.1051,288139.0
2017-08-22 14:05:00,244.95,244.96,244.89,244.93,173168.0,215.1051,215.1139,215.0524,215.0875,173168.0
2017-08-22 14:10:00,244.93,244.97,244.9,244.96,366321.0,215.0875,215.1227,215.0612,215.1139,366321.0
2017-08-22 14:15:00,244.95,245.14,244.93,245.12,417260.0,215.1051,215.2719,215.0875,215.2544,417260.0
2017-08-22 14:20:00,245.13,245.21,245.11,245.18,254228.0,215.2632,215.3334,215.2456,215.3071,254228.0
2017-08-22 14:25:00,245.17,245.27,245.15,245.24,789266.0,215.2983,215.3861,215.2807,215.3598,789266.0
2017-08-22 14:30:00,245.23,245.39,245.23,245.36,790807.0,215.351,215.4915,215.351,215.4651,790807.0
2017-08-22 14:35:00,245.37,245.39,245.32,245.35,338191.0,215.4739,215.4915,215.43,215.4564,338191.0
2017-08-22 14:40:00,245.35,245.38,245.25,245.29,652722.0,215.4564,215.4827,215.3685,215.4037,652722.0
2017-08-22 14:45:00,245.3,245.32,245.2,245.23,428776.0,215.4124,215.43,215.3246,215.351,428776.0
2017-08-22 14:50:00,245.24,245.31,245.19,245.3,338021.0,215.3598,215.4212,215.3159,215.4124,338021.0
2017-08-22 14:55:00,245.3,245.33,245.25,245.3,164526.0,215.4124,215.4388,215.3685,215.4124,164526.0
2017-08-22 15:00:00,245.29,245.33,245.26,245.29,288297.0,215.4037,215.4388,215.3773,215.4037,288297.0
2017-08-22 15:05:00,245.3,245.34,245.25,245.34,363540.0,215.4124,215.4476,215.3685,215.4476,363540.0
2017-08-22 15:10:00,245.34,245.4,245.32,245.38,687618.0,215.4476,215.5003,215.43,215.4827,687618.0
2017-08-22 15:15:00,245.38,245.43,245.32,245.38,485455.0,215.4827,215.5266,215.43,215.4827,485455.0
2017-08-22 15:20:00,245.39,245.43,245.31,245.31,508331.0,215.4915,215.5266,215.4212,215.4212,508331.0
2017-08-22 15:25:00,245.31,245.38,245.3,245.34,405196.0,215.4212,215.4827,215.4124,215.4476,405196.0
2017-08-22 15:30:00,245.35,245.41,245.32,245.33,515747.0,215.4564,215.509,215.43,215.4388,515747.0
2017-08-22 15:35:00,245.32,245.43,245.32,245.36,837022.0,215.43,215.5266,215.43,215.4651,837022.0
2017-08-22 15:40:00,245.36,245.53,245.33,245.49,1293287.0,215.4651,215.6144,215.4388,215.5793,1293287.0
2017-08-22 15:45:00,245.48,245.62,245.47,245.54,1658176.0,215.5705,215.6935,215.5617,215.6232,1658176.0
2017-08-22 15:50:00,245.55,245.57,245.4,245.47,1844651.0,215.632,215.6496,215.5003,215.5617,1844651.0
2017-08-22 15:55:00,245.47,245.5,245.28,245.4,4395853.0,215.5617,215.5881,215.3949,215.5003,4395853.0
2017-08-23 09:30:00,244.35,244.59,244.16,244.37,2361843.0,214.5782,214.789,214.4113,214.5958,2361843.0
2017-08-23 09:35:00,244.4,244.68,244.33,244.63,1174849.0,214.6221,214.868,214.5606,214.8241,1174849.0
2017-08-23 09:40:00,244.63,244.66,244.43,244.52,804671.0,214.8241,214.8504,214.6484,214.7275,804671.0
2017-08-23 09:45:00,244.52,244.74,244.51,244.66,676667.0,214.7275,214.9207,214.7187,214.8504,676667.0
2017-08-23 09:50:00,244.67,244.74,244.52,244.68,692582.0,214.8592,214.9207,214.7275,214.868,692582.0
2017-08-23 09:55:00,244.68,244.83,244.67,244.79,730772.0,214.868,214.9997,214.8592,214.9646,730772.0
2017-08-23 10:00:00,244.79,244.79,244.57,244.66,738744.0,214.9646,214.9646,214.7714,214.8504,738744.0
2017-08-23 10:05:00,244.66,244.78,244.39,244.46,937093.0,214.8504,214.9558,214.6133,214.6748,937093.0
2017-08-23 10:10:00,244.47,244.69,244.46,244.63,375599.0,214.6836,214.8768,214.6748,214.8241,375599.0
2017-08-23 10:15:00,244.63,244.89,244.62,244.81,601754.0,214.8241,215.0524,214.8153,214.9822,601754.0
2017-08-23 10:20:00,244.82,244.84,244.61,244.68,369391.0,214.9909,215.0085,214.8065,214.868,369391.0
2017-08-23 10:25:00,244.67,244.73,244.63,244.68,362688.0,214.8592,214.9119,214.8241,214.868,362688.0
2017-08-23 10:30:00,244.69,244.74,244.54,244.72,553334.0,214.8768,214.9207,214.745,214.9031,553334.0
2017-08-23 10:35:00,244.72,244.75,244.62,244.7,431435.0,214.9031,214.9295,214.8153,214.8856,431435.0
2017-08-23 10:40:00,244.72,244.84,244.65,244.78,547627.0,214.9031,215.0085,214.8416,214.9558,547627.0
2017-08-23 10:45:00,244.78,244.94,244.78,244.88,422587.0,214.9558,215.0963,214.9558,215.0436,422587.0
2017-08-23 10:50:00,244.88,244.88,244.78,244.84,234710.0,215.0436,215.0436,214.9558,215.0085,234710.0
2017-08-23 10:55:00,244.85,244.87,244.63,244.65,436961.0,215.0173,215.0348,214.8241,214.8416,436961.0
2017-08-23 11:00:00,244.66,244.82,244.64,244.81,272315.0,214.8504,214.9909,214.8329,214.9822,272315.0
2017-08-23 11:05:00,244.8,244.82,244.7,244.75,270423.0,214.9734,214.9909,214.8856,214.9295,270423.0
2017-08-23 11:10:00,244.75,244.76,244.53,244.61,453513.0,214.9295,214.9382,214.7363,214.8065,453513.0
2017-08-23 11:15:00,244.6,244.81,244.58,244.79,436785.0,214.7977,214.9822,214.7802,214.9646,436785.0
2017-08-23 11:20:00,244.8,244.89,244.76,244.85,281106.0,214.9734,215.0524,214.9382,215.0173,281106.0
2017-08-23 11:25:00,244.86,244.93,244.82,244.92,401311.0,215.0261,215.0875,214.9909,215.0787,401311.0
2017-08-23 11:30:00,244.92,244.96,244.81,244.84,463336.0,215.0787,215.1139,214.9822,215.0085,463336.0
2017-08-23 11:35:00,244.85,244.96,244.77,244.94,236961.0,215.0173,215.1139,214.947,215.0963,236961.0
2017-08-23 11:40:00,244.95,245.04,244.91,244.93,349019.0,215.1051,215.1841,215.07,215.0875,349019.0
2017-08-23 11:45:00,244.93,245.04,244.9,245.01,375140.0,215.0875,215.1841,215.0612,215.1578,375140.0
2017-08-23 11:50:00,245.03,245.05,244.96,245.02,220654.0,215.1753,215.1929,215.1139,215.1666,220654.0
2017-08-23 11:55:00,245.01,245.04,244.93,244.94,119504.0,215.1578,215.1841,215.0875,215.0963,119504.0
2017-08-23 12:00:00,244.93,244.96,244.88,244.95,249719.0,215.0875,215.1139,215.0436,215.1051,249719.0
2017-08-23 12:05:00,244.95,245.03,244.9,244.99,288790.0,215.1051,215.1753,215.0612,215.1402,288790.0
2017-08-23 12:10:00,244.99,245.04,244.93,245.02,145175.0,215.1402,215.1841,215.0875,215.1666,145175.0
2017-08-23 12:15:00,245.03,245.04,245.0,245.0,169708.0,215.1753,215.1841,215.149,215.149,169708.0
2017-08-23 12:20:00,245.01,245.01,244.92,244.96,147515.0,215.1578,215.1578,215.0787,215.1139,147515.0
2017-08-23 12:25:00,244.97,244.97,244.8,244.82,288220.0,215.1227,215.1227,214.9734,214.9909,288220.0
2017-08-23 12:30:00,244.82,244.87,244.82,244.86,107019.0,214.9909,215.0348,214.9909,215.0261,107019.0
2017-08-23 12:35:00,244.87,244.87,244.79,244.81,145175.0,215.0348,215.0348,214.9646,214.9822,145175.0
2017-08-23 12:40:00,244.8,244.8,244.71,244.79,223770.0,214.9734,214.9734,214.8943,214.9646,223770.0
2017-08-23 12:45:00,244.79,244.79,244.64,244.66,345922.0,214.9646,214.9646,214.8329,214.8504,345922.0
2017-08-23 12:50:00,244.66,244.74,244.65,244.74,182471.0,214.8504,214.9207,214.8416,214.9207,182471.0
2017-08-23 12:55:00,244.73,244.77,244.72,244.76,163608.0,214.9119,214.947,214.9031,214.9382,163608.0
2017-08-23 13:00:00,244.76,244.8,244.74,244.76,188705.0,214.9382,214.9734,214.9207,214.9382,188705.0
2017-08-23 13:05:00,244.75,244.77,244.67,244.76,258663.0,214.9295,214.947,214.8592,214.9382,258663.0
2017-08-23 13:10:00,244.74,244.75,244.7,244.72,183530.0,214.9207,214.9295,214.8856,214.9031,183530.0
2017-08-23 13:15:00,244.72,244.72,244.48,244.59,505849.0,214.9031,214.9031,214.6924,214.789,505849.0
2017-08-23 13:20:00,244.59,244.62,244.53,244.6,258678.0,214.789,214.8153,214.7363,214.7977,258678.0
2017-08-23 13:25:00,244.6,244.64,244.56,244.61,160152.0,214.7977,214.8329,214.7626,214.8065,160152.0
2017-08-23 13:30:00,244.61,244.63,244.53,244.55,134717.0,214.8065,214.8241,214.7363,214.7538,134717.0
2017-08-23 13:35:00,244.55,244.58,244.53,244.53,151013.0,214.7538,214.7802,214.7363,214.7363,151013.0
2017-08-23 13:40:00,244.53,244.65,244.51,244.59,273802.0,214.7363,214.8416,214.7187,214.789,273802.0
2017-08-23 13:45:00,244.58,244.59,244.51,244.53,230719.0,214.7802,214.789,214.7187,214.7363,230719.0
2017-08-23 13:50:00,244.53,244.53,244.43,244.45,331491.0,214.7363,214.7363,214.6484,214.666,331491.0
2017-08-23 13:55:00,244.45,244.56,244.43,244.56,238129.0,214.666,214.7626,214.6484,214.7626,238129.0
2017-08-23 14:00:00,244.56,244.61,244.54,244.6,326826.0,214.7626,214.8065,214.745,214.7977,326826.0
2017-08-23 14:05:00,244.6,244.61,244.49,244.53,160933.0,214.7977,214.8065,214.7011,214.7363,160933.0
2017-08-23 14:10:00,244.53,244.79,244.53,244.71,621842.0,214.7363,214.9646,214.7363,214.8943,621842.0
2017-08-23 14:15:00,244.72,244.73,244.63,244.68,319519.0,214.9031,214.9119,214.8241,214.868,319519.0
2017-08-23 14:20:00,244.68,244.71,244.62,244.7,254270.0,214.868,214.8943,214.8153,214.8856,254270.0
2017-08-23 14:25:00,244.7,244.7,244.55,244.61,222883.0,214.8856,214.8856,214.7538,214.8065,222883.0
2017-08-23 14:30:00,244.62,244.73,244.59,244.66,194786.0,214.8153,214.9119,214.789,214.8504,194786.0
2017-08-23 14:35:00,244.66,244.69,244.62,244.68,90399.0,214.8504,214.8768,214.8153,214.868,90399.0
2017-08-23 14:40:00,244.67,244.76,244.67,244.76,190392.0,214.8592,214.9382,214.8592,214.9382,190392.0
2017-08-23 14:45:00,244.75,244.83,244.71,244.75,441770.0,214.9295,214.9997,214.8943,214.9295,441770.0
2017-08-23 14:50:00,244.76,244.86,244.76,244.8,288955.0,214.9382,215.0261,214.9382,214.9734,288955.0
2017-08-23 14:55:00,244.81,244.85,244.77,244.78,208494.0,214.9822,215.0173,214.947,214.9558,208494.0
2017-08-23 15:00:00,244.78,244.85,244.78,244.78,346929.0,214.9558,215.0173,214.9558,214.9558,346929.0
2017-08-23 15:05:00,244.78,244.84,244.73,244.79,386857.0,214.9558,215.0085,214.9119,214.9646,386857.0
2017-08-23 15:10:00,244.79,244.8,244.76,244.77,127233.0,214.9646,214.9734,214.9382,214.947,127233.0
2017-08-23 15:15:00,244.76,244.85,244.76,244.84,179632.0,214.9382,215.0173,214.9382,215.0085,179632.0
2017-08-23 15:20:00,244.84,244.88,244.81,244.88,350946.0,215.0085,215.0436,214.9822,215.0436,350946.0
2017-08-23 15:25:00,244.88,244.94,244.86,244.86,448222.0,215.0436,215.0963,215.0261,215.0261,448222.0
2017-08-23 15:30:00,244.87,244.89,244.83,244.87,356732.0,215.0348,215.0524,214.9997,215.0348,356732.0
2017-08-23 15:35:00,244.87,245.03,244.85,244.97,849315.0,215.0348,215.1753,215.0173,215.1227,849315.0
2017-08-23 15:40:00,244.96,244.99,244.86,244.88,940489.0,215.1139,215.1402,215.0261,215.0436,940489.0
2017-08-23 15:45:00,244.88,244.89,244.73,244.78,846130.0,215.0436,215.0524,214.9119,214.9558,846130.0
2017-08-23 15:50:00,244.78,244.8,244.72,244.74,733516.0,214.9558,214.9734,214.9031,214.9207,733516.0
2017-08-23 15:55:00,244.74,244.75,244.52,244.54,3198809.0,214.9207,214.9295,214.7275,214.745,3198809.0
2017-08-24 09:30:00,245.0,245.08,244.88,245.05,1675743.0,215.149,215.2193,215.0436,215.1929,1675743.0
2017-08-24 09:35:00,245.04,245.18,244.84,244.85,891442.0,215.1841,215.3071,215.0085,215.0173,891442.0
2017-08-24 09:40:00,244.86,244.92,244.58,244.63,776350.0,215.0261,215.0787,214.7802,214.8241,776350.0
2017-08-24 09:45:00,244.62,244.73,244.56,244.61,655575.0,214.8153,214.9119,214.7626,214.8065,655575.0
2017-08-24 09:50:00,244.6,244.62,244.22,244.37,1344977.0,214.7977,214.8153,214.464,214.5958,1344977.0
2017-08-24 09:55:00,244.37,244.37,244.12,244.19,772775.0,214.5958,214.5958,214.3762,214.4377,772775.0
2017-08-24 10:00:00,244.19,244.31,244.14,244.31,702697.0,214.4377,214.5431,214.3938,214.5431,702697.0
2017-08-24 10:05:00,244.3,244.37,244.0,244.16,838147.0,214.5343,214.5958,214.2708,214.4113,838147.0
2017-08-24 10:10:00,244.15,244.27,244.05,244.26,875946.0,214.4026,214.5079,214.3147,214.4992,875946.0
2017-08-24 10:15:00,244.26,244.42,244.26,244.38,983113.0,214.4992,214.6397,214.4992,214.6045,983113.0
2017-08-24 10:20:00,244.38,244.53,244.34,244.47,554600.0,214.6045,214.7363,214.5694,214.6836,554600.0
2017-08-24 10:25:00,244.48,244.6,244.47,244.53,421111.0,214.6924,214.7977,214.6836,214.7363,421111.0
2017-08-24 10:30:00,244.54,244.76,244.54,244.74,332212.0,214.745,214.9382,214.745,214.9207,332212.0
2017-08-24 10:35:00,244.73,244.86,244.72,244.77,657680.0,214.9119,215.0261,214.9031,214.947,657680.0
2017-08-24 10:40:00,244.76,244.8,244.7,244.76,249514.0,214.9382,214.9734,214.8856,214.9382,249514.0
2017-08-24 10:45:00,244.76,244.81,244.64,244.65,239322.0,214.9382,214.9822,214.8329,214.8416,239322.0
2017-08-24 10:50:00,244.64,244.78,244.64,244.71,205997.0,214.8329,214.9558,214.8329,214.8943,205997.0
2017-08-24 10:55:00,244.71,244.92,244.68,244.69,425220.0,214.8943,215.0787,214.868,214.8768,425220.0
2017-08-24 11:00:00,244.69,244.75,244.62,244.74,333324.0,214.8768,214.9295,214.8153,214.9207,333324.0
2017-08-24 11:05:00,244.73,244.76,244.65,244.73,189176.0,214.9119,214.9382,214.8416,214.9119,189176.0
2017-08-24 11:10:00,244.72,244.76,244.39,244.41,602473.0,214.9031,214.9382,214.6133,214.6309,602473.0
2017-08-24 11:15:00,244.41,244.41,244.14,244.26,963636.0,214.6309,214.6309,214.3938,214.4992,963636.0
2017-08-24 11:20:00,244.26,244.35,244.13,244.29,459927.0,214.4992,214.5782,214.385,214.5255,459927.0
2017-08-24 11:25:00,244.29,244.3,243.91,244.09,938958.0,214.5255,214.5343,214.1918,214.3499,938958.0
2017-08-24 11:30:00,244.08,244.11,243.75,243.82,947709.0,214.3411,214.3674,214.0513,214.1128,947709.0
2017-08-24 11:35:00,243.82,244.01,243.76,243.9,790476.0,214.1128,214.2796,214.0601,214.183,790476.0
2017-08-24 11:40:00,243.89,244.11,243.83,244.09,730333.0,214.1742,214.3674,214.1216,214.3499,730333.0
2017-08-24 11:45:00,244.09,244.21,244.06,244.15,550441.0,214.3499,214.4553,214.3235,214.4026,550441.0
2017-08-24 11:50:00,244.15,244.22,244.05,244.11,452905.0,214.4026,214.464,214.3147,214.3674,452905.0
2017-08-24 11:55:00,244.12,244.24,243.95,244.22,449709.0,214.3762,214.4816,214.2269,214.464,449709.0
2017-08-24 12:00:00,244.23,244.29,244.17,244.22,397984.0,214.4728,214.5255,214.4201,214.464,397984.0
2017-08-24 12:05:00,244.21,244.28,244.14,244.16,257548.0,214.4553,214.5167,214.3938,214.4113,257548.0
2017-08-24 12:10:00,244.18,244.34,244.18,244.26,1005736.0,214.4289,214.5694,214.4289,214.4992,1005736.0
2017-08-24 12:15:00,244.26,244.3,244.14,244.26,295571.0,214.4992,214.5343,214.3938,214.4992,295571.0
2017-08-24 12:20:00,244.26,244.29,244.16,244.24,210994.0,214.4992,214.5255,214.4113,214.4816,210994.0
2017-08-24 12:25:00,244.24,244.32,244.19,244.21,133291.0,214.4816,214.5519,214.4377,214.4553,133291.0
2017-08-24 12:30:00,244.22,244.37,244.2,244.22,326070.0,214.464,214.5958,214.4465,214.464,326070.0
2017-08-24 12:35:00,244.21,244.24,244.08,244.24,245259.0,214.4553,214.4816,214.3411,214.4816,245259.0
2017-08-24 12:40:00,244.24,244.32,244.21,244.29,153053.0,214.4816,214.5519,214.4553,214.5255,153053.0
2017-08-24 12:45:00,244.29,244.35,244.21,244.34,109061.0,214.5255,214.5782,214.4553,214.5694,109061.0
2017-08-24 12:50:00,244.34,244.37,244.29,244.29,178731.0,214.5694,214.5958,214.5255,214.5255,178731.0
2017-08-24 12:55:00,244.3,244.35,244.25,244.25,158341.0,214.5343,214.5782,214.4904,214.4904,158341.0
2017-08-24 13:00:00,244.25,244.27,244.18,244.26,120400.0,214.4904,214.5079,214.4289,214.4992,120400.0
2017-08-24 13:05:00,244.27,244.33,244.18,244.23,316309.0,214.5079,214.5606,214.4289,214.4728,316309.0
2017-08-24 13:10:00,244.25,244.54,244.21,244.5,379022.0,214.4904,214.745,214.4553,214.7099,379022.0
2017-08-24 13:15:00,244.5,244.69,244.5,244.65,569556.0,214.7099,214.8768,214.7099,214.8416,569556.0
2017-08-24 13:20:00,244.65,244.68,244.61,244.62,231417.0,214.8416,214.868,214.8065,214.8153,231417.0
2017-08-24 13:25:00,244.62,244.62,244.52,244.57,315055.0,214.8153,214.8153,214.7275,214.7714,315055.0
2017-08-24 13:30:00,244.57,244.57,244.4,244.46,305991.0,214.7714,214.7714,214.6221,214.6748,305991.0
2017-08-24 13:35:00,244.47,244.53,244.43,244.48,268765.0,214.6836,214.7363,214.6484,214.6924,268765.0
2017-08-24 13:40:00,244.48,244.52,244.35,244.38,168262.0,214.6924,214.7275,214.5782,214.6045,168262.0
2017-08-24 13:45:00,244.4,244.48,244.4,244.45,232404.0,214.6221,214.6924,214.6221,214.666,232404.0
2017-08-24 13:50:00,244.45,244.51,244.4,244.41,203924.0,214.666,214.7187,214.6221,214.6309,203924.0
2017-08-24 13:55:00,244.41,244.46,244.36,244.37,136089.0,214.6309,214.6748,214.587,214.5958,136089.0
2017-08-24 14:00:00,244.36,244.44,244.34,244.37,244250.0,214.587,214.6572,214.5694,214.5958,244250.0
2017-08-24 14:05:00,244.37,244.37,244.14,244.22,551658.0,214.5958,214.5958,214.3938,214.464,551658.0
2017-08-24 14:10:00,244.23,244.24,244.02,244.08,405372.0,214.4728,214.4816,214.2884,214.3411,405372.0
2017-08-24 14:15:00,244.09,244.26,244.09,244.25,392812.0,214.3499,214.4992,214.3499,214.4904,392812.0
2017-08-24 14:20:00,244.24,244.28,244.2,244.26,291326.0,214.4816,214.5167,214.4465,214.4992,291326.0
2017-08-24 14:25:00,244.27,244.31,244.14,244.19,391772.0,214.5079,214.5431,214.3938,214.4377,391772.0
2017-08-24 14:30:00,244.19,244.29,244.16,244.24,253458.0,214.4377,214.5255,214.4113,214.4816,253458.0
2017-08-24 14:35:00,244.25,244.36,244.22,244.23,326211.0,214.4904,214.587,214.464,214.4728,326211.0
2017-08-24 14:40:00,244.23,244.26,244.19,244.2,214854.0,214.4728,214.4992,214.4377,214.4465,214854.0
2017-08-24 14:45:00,244.2,244.22,244.08,244.09,261522.0,214.4465,214.464,214.3411,214.3499,261522.0
2017-08-24 14:50:00,244.09,244.27,244.07,244.26,406572.0,214.3499,214.5079,214.3323,214.4992,406572.0
2017-08-24 14:55:00,244.26,244.34,244.22,244.33,231372.0,214.4992,214.5694,214.464,214.5606,231372.0
2017-08-24 15:00:00,244.32,244.34,244.17,244.18,313620.0,214.5519,214.5694,214.4201,214.4289,313620.0
2017-08-24 15:05:00,244.17,244.22,244.1,244.13,299863.0,214.4201,214.464,214.3587,214.385,299863.0
2017-08-24 15:10:00,244.13,244.16,244.06,244.13,258539.0,214.385,214.4113,214.3235,214.385,258539.0
2017-08-24 15:15:00,244.12,244.34,244.09,244.32,432474.0,214.3762,214.5694,214.3499,214.5519,432474.0
2017-08-24 15:20:00,244.32,244.4,244.23,244.36,561486.0,214.5519,214.6221,214.4728,214.587,561486.0
2017-08-24 15:25:00,244.36,244.42,244.29,244.32,511905.0,214.587,214.6397,214.5255,214.5519,511905.0
2017-08-24 15:30:00,244.31,244.36,244.18,244.19,533429.0,214.5431,214.587,214.4289,214.4377,533429.0
2017-08-24 15:35:00,244.18,244.27,244.1,244.25,602504.0,214.4289,214.5079,214.3587,214.4904,602504.0
2017-08-24 15:40:00,244.25,244.33,244.04,244.13,692133.0,214.4904,214.5606,214.306,214.385,692133.0
2017-08-24 15:45:00,244.12,244.16,243.97,243.98,1235529.0,214.3762,214.4113,214.2445,214.2533,1235529.0
2017-08-24 15:50:00,243.97,244.08,243.92,244.06,1383661.0,214.2445,214.3411,214.2006,214.3235,1383661.0
2017-08-24 15:55:00,244.06,244.14,244.02,244.03,3165825.0,214.3235,214.3938,214.2884,214.2972,3165825.0
2017-08-25 09:30:00,244.9,245.03,244.84,244.95,1344587.0,215.0612,215.1753,215.0085,215.1051,1344587.0
2017-08-25 09:35:00,244.95,245.03,244.84,244.94,1037218.0,215.1051,215.1753,215.0085,215.0963,1037218.0
2017-08-25 09:40:00,244.94,245.07,244.87,244.93,923064.0,215.0963,215.2105,215.0348,215.0875,923064.0
2017-08-25 09:45:00,244.93,245.01,244.88,244.97,665674.0,215.0875,215.1578,215.0436,215.1227,665674.0
2017-08-25 09:50:00,244.97,245.33,244.93,245.31,1073925.0,215.1227,215.4388,215.0875,215.4212,1073925.0
2017-08-25 09:55:00,245.3,245.43,245.22,245.27,918735.0,215.4124,215.5266,215.3422,215.3861,918735.0
2017-08-25 10:00:00,245.27,245.61,245.22,245.31,2057853.0,215.3861,215.6847,215.3422,215.4212,2057853.0
2017-08-25 10:05:00,245.32,245.48,245.28,245.37,776586.0,215.43,215.5705,215.3949,215.4739,776586.0
2017-08-25 10:10:00,245.37,245.47,245.3,245.39,734356.0,215.4739,215.5617,215.4124,215.4915,734356.0
2017-08-25 10:15:00,245.39,245.55,245.33,245.51,695218.0,215.4915,215.632,215.4388,215.5969,695218.0
2017-08-25 10:20:00,245.5,245.53,245.26,245.38,982561.0,215.5881,215.6144,215.3773,215.4827,982561.0
2017-08-25 10:25:00,245.37,245.43,245.28,245.37,549350.0,215.4739,215.5266,215.3949,215.4739,549350.0
2017-08-25 10:30:00,245.37,245.43,245.19,245.23,693325.0,215.4739,215.5266,215.3159,215.351,693325.0
2017-08-25 10:35:00,245.23,245.34,245.22,245.28,417384.0,215.351,215.4476,215.3422,215.3949,417384.0
2017-08-25 10:40:00,245.28,245.31,245.08,245.12,894892.0,215.3949,215.4212,215.2193,215.2544,894892.0
2017-08-25 10:45:00,245.11,245.12,244.83,244.86,1120213.0,215.2456,215.2544,214.9997,215.0261,1120213.0
2017-08-25 10:50:00,244.86,244.96,244.81,244.9,755196.0,215.0261,215.1139,214.9822,215.0612,755196.0
2017-08-25 10:55:00,244.9,244.98,244.88,244.88,349890.0,215.0612,215.1314,215.0436,215.0436,349890.0
2017-08-25 11:00:00,244.89,244.89,244.5,244.57,1209249.0,215.0524,215.0524,214.7099,214.7714,1209249.0
2017-08-25 11:05:00,244.57,244.68,244.46,244.65,969190.0,214.7714,214.868,214.6748,214.8416,969190.0
2017-08-25 11:10:00,244.64,244.71,244.53,244.57,564538.0,214.8329,214.8943,214.7363,214.7714,564538.0
2017-08-25 11:15:00,244.58,244.7,244.42,244.64,462619.0,214.7802,214.8856,214.6397,214.8329,462619.0
2017-08-25 11:20:00,244.65,244.71,244.56,244.62,490318.0,214.8416,214.8943,214.7626,214.8153,490318.0
2017-08-25 11:25:00,244.61,244.69,244.57,244.59,259275.0,214.8065,214.8768,214.7714,214.789,259275.0
2017-08-25 11:30:00,244.59,244.66,244.39,244.47,531487.0,214.789,214.8504,214.6133,214.6836,531487.0
2017-08-25 11:35:00,244.47,244.67,244.46,244.59,655497.0,214.6836,214.8592,214.6748,214.789,655497.0
2017-08-25 11:40:00,244.6,244.82,244.59,244.79,544330.0,214.7977,214.9909,214.789,214.9646,544330.0
2017-08-25 11:45:00,244.79,244.83,244.68,244.72,291711.0,214.9646,214.9997,214.868,214.9031,291711.0
2017-08-25 11:50:00,244.72,244.74,244.59,244.66,492122.0,214.9031,214.9207,214.789,214.8504,492122.0
2017-08-25 11:55:00,244.65,244.67,244.56,244.59,437204.0,214.8416,214.8592,214.7626,214.789,437204.0
2017-08-25 12:00:00,244.59,244.75,244.56,244.7,465935.0,214.789,214.9295,214.7626,214.8856,465935.0
2017-08-25 12:05:00,244.7,244.81,244.67,244.77,319697.0,214.8856,214.9822,214.8592,214.947,319697.0
2017-08-25 12:10:00,244.77,244.83,244.75,244.81,259111.0,214.947,214.9997,214.9295,214.9822,259111.0
2017-08-25 12:15:00,244.81,244.82,244.67,244.76,427136.0,214.9822,214.9909,214.8592,214.9382,427136.0
2017-08-25 12:20:00,244.77,244.82,244.74,244.8,258396.0,214.947,214.9909,214.9207,214.9734,258396.0
2017-08-25 12:25:00,244.8,244.87,244.77,244.8,187787.0,214.9734,215.0348,214.947,214.9734,187787.0
2017-08-25 12:30:00,244.8,244.85,244.71,244.77,190153.0,214.9734,215.0173,214.8943,214.947,190153.0
2017-08-25 12:35:00,244.77,244.88,244.7,244.79,364665.0,214.947,215.0436,214.8856,214.9646,364665.0
2017-08-25 12:40:00,244.79,244.84,244.73,244.76,217610.0,214.9646,215.0085,214.9119,214.9382,217610.0
2017-08-25 12:45:00,244.75,244.77,244.71,244.75,183364.0,214.9295,214.947,214.8943,214.9295,183364.0
2017-08-25 12:50:00,244.75,244.85,244.74,244.84,274129.0,214.9295,215.0173,214.9207,215.0085,274129.0
2017-08-25 12:55:00,244.84,244.86,244.81,244.83,122544.0,215.0085,215.0261,214.9822,214.9997,122544.0
2017-08-25 13:00:00,244.83,244.95,244.83,244.92,156933.0,214.9997,215.1051,214.9997,215.0787,156933.0
2017-08-25 13:05:00,244.92,244.98,244.9,244.95,145630.0,215.0787,215.1314,215.0612,215.1051,145630.0
2017-08-25 13:10:00,244.96,245.03,244.94,244.99,264186.0,215.1139,215.1753,215.0963,215.1402,264186.0
2017-08-25 13:15:00,244.98,245.0,244.93,244.94,245176.0,215.1314,215.149,215.0875,215.0963,245176.0
2017-08-25 13:20:00,244.95,244.96,244.89,244.95,175720.0,215.1051,215.1139,215.0524,215.1051,175720.0
2017-08-25 13:25:00,244.95,244.96,244.89,244.92,50696.0,215.1051,215.1139,215.0524,215.0787,50696.0
2017-08-25 13:30:00,244.92,244.97,244.84,244.86,133533.0,215.0787,215.1227,215.0085,215.0261,133533.0
2017-08-25 13:35:00,244.86,244.89,244.84,244.88,81388.0,215.0261,215.0524,215.0085,215.0436,81388.0
2017-08-25 13:40:00,244.89,244.98,244.88,244.98,80107.0,215.0524,215.1314,215.0436,215.1314,80107.0
2017-08-25 13:45:00,244.98,244.98,244.9,244.9,125329.0,215.1314,215.1314,215.0612,215.0612,125329.0
2017-08-25 13:50:00,244.9,244.95,244.9,244.94,116061.0,215.0612,215.1051,215.0612,215.0963,116061.0
2017-08-25 13:55:00,244.93,244.93,244.79,244.89,204169.0,215.0875,215.0875,214.9646,215.0524,204169.0
2017-08-25 14:00:00,244.88,244.93,244.86,244.88,92431.0,215.0436,215.0875,215.0261,215.0436,92431.0
2017-08-25 14:05:00,244.88,244.93,244.88,244.9,106613.0,215.0436,215.0875,215.0436,215.0612,106613.0
2017-08-25 14:10:00,244.91,245.0,244.91,245.0,273837.0,215.07,215.149,215.07,215.149,273837.0
2017-08-25 14:15:00,245.0,245.04,244.99,245.03,237790.0,215.149,215.1841,215.1402,215.1753,237790.0
2017-08-25 14:20:00,245.03,245.05,245.0,245.01,254513.0,215.1753,215.1929,215.149,215.1578,254513.0
2017-08-25 14:25:00,245.01,245.02,244.94,245.0,233575.0,215.1578,215.1666,215.0963,215.149,233575.0
2017-08-25 14:30:00,245.0,245.03,244.99,244.99,147189.0,215.149,215.1753,215.1402,215.1402,147189.0
2017-08-25 14:35:00,245.0,245.03,244.95,245.03,175674.0,215.149,215.1753,215.1051,215.1753,175674.0
2017-08-25 14:40:00,245.03,245.05,245.01,245.01,152942.0,215.1753,215.1929,215.1578,215.1578,152942.0
2017-08-25 14:45:00,245.02,245.03,244.99,245.03,95245.0,215.1666,215.1753,215.1402,215.1753,95245.0
2017-08-25 14:50:00,245.02,245.05,245.0,245.05,179735.0,215.1666,215.1929,215.149,215.1929,179735.0
2017-08-25 14:55:00,245.05,245.05,245.01,245.02,185948.0,215.1929,215.1929,215.1578,215.1666,185948.0
2017-08-25 15:00:00,245.02,245.04,244.82,244.91,530499.0,215.1666,215.1841,214.9909,215.07,530499.0
2017-08-25 15:05:00,244.9,245.04,244.86,245.03,434516.0,215.0612,215.1841,215.0261,215.1753,434516.0
2017-08-25 15:10:00,245.03,245.23,245.0,245.03,791903.0,215.1753,215.351,215.149,215.1753,791903.0
2017-08-25 15:15:00,245.04,245.11,244.96,245.06,662661.0,215.1841,215.2456,215.1139,215.2017,662661.0
2017-08-25 15:20:00,245.06,245.13,245.03,245.04,736926.0,215.2017,215.2632,215.1753,215.1841,736926.0
2017-08-25 15:25:00,245.04,245.08,245.01,245.03,311876.0,215.1841,215.2193,215.1578,215.1753,311876.0
2017-08-25 15:30:00,245.03,245.04,244.9,244.94,556751.0,215.1753,215.1841,215.0612,215.0963,556751.0
2017-08-25 15:35:00,244.94,244.95,244.78,244.81,1536186.0,215.0963,215.1051,214.9558,214.9822,1536186.0
2017-08-25 15:40:00,244.81,244.92,244.78,244.81,1053801.0,214.9822,215.0787,214.9558,214.9822,1053801.0
2017-08-25 15:45:00,244.81,244.83,244.73,244.82,1536192.0,214.9822,214.9997,214.9119,214.9909,1536192.0
2017-08-25 15:50:00,244.81,244.84,244.69,244.78,1761541.0,214.9822,215.0085,214.8768,214.9558,1761541.0
2017-08-25 15:55:00,244.77,244.78,244.46,244.54,4556734.0,214.947,214.9558,214.6748,214.745,4556734.0
2017-08-28 09:30:00,245.13,245.2,244.97,244.99,959173.0,215.2632,215.3246,215.1227,215.1402,959173.0
2017-08-28 09:35:00,244.99,245.08,244.91,244.93,447206.0,215.1402,215.2193,215.07,215.0875,447206.0
2017-08-28 09:40:00,244.94,245.03,244.89,244.97,468784.0,215.0963,215.1753,215.0524,215.1227,468784.0
2017-08-28 09:45:00,244.97,245.0,244.85,244.91,261097.0,215.1227,215.149,215.0173,215.07,261097.0
2017-08-28 09:50:00,244.9,244.93,244.59,244.6,748172.0,215.0612,215.0875,214.789,214.7977,748172.0
2017-08-28 09:55:00,244.6,244.66,244.58,244.64,359483.0,214.7977,214.8504,214.7802,214.8329,359483.0
2017-08-28 10:00:00,244.63,244.66,244.45,244.59,542782.0,214.8241,214.8504,214.666,214.789,542782.0
2017-08-28 10:05:00,244.59,244.66,244.54,244.58,427296.0,214.789,214.8504,214.745,214.7802,427296.0
2017-08-28 10:10:00,244.57,244.73,244.56,244.63,369082.0,214.7714,214.9119,214.7626,214.8241,369082.0
2017-08-28 10:15:00,244.64,244.69,244.57,244.67,249471.0,214.8329,214.8768,214.7714,214.8592,249471.0
2017-08-28 10:20:00,244.67,244.7,244.59,244.7,273596.0,214.8592,214.8856,214.789,214.8856,273596.0
2017-08-28 10:25:00,244.7,244.71,244.41,244.47,377399.0,214.8856,214.8943,214.6309,214.6836,377399.0
2017-08-28 10:30:00,244.47,244.47,244.34,244.43,330251.0,214.6836,214.6836,214.5694,214.6484,330251.0
2017-08-28 10:35:00,244.44,244.54,244.41,244.52,460675.0,214.6572,214.745,214.6309,214.7275,460675.0
2017-08-28 10:40:00,244.52,244.58,244.47,244.55,282644.0,214.7275,214.7802,214.6836,214.7538,282644.0
2017-08-28 10:45:00,244.55,244.59,244.48,244.59,235800.0,214.7538,214.789,214.6924,214.789,235800.0
2017-08-28 10:50:00,244.59,244.78,244.59,244.74,433310.0,214.789,214.9558,214.789,214.9207,433310.0
2017-08-28 10:55:00,244.75,244.79,244.72,244.74,185630.0,214.9295,214.9646,214.9031,214.9207,185630.0
2017-08-28 11:00:00,244.76,244.84,244.73,244.79,239423.0,214.9382,215.0085,214.9119,214.9646,239423.0
2017-08-28 11:05:00,244.79,244.81,244.68,244.71,151517.0,214.9646,214.9822,214.868,214.8943,151517.0
2017-08-28 11:10:00,244.73,244.76,244.66,244.68,189160.0,214.9119,214.9382,214.8504,214.868,189160.0
2017-08-28 11:15:00,244.68,244.7,244.61,244.62,206817.0,214.868,214.8856,214.8065,214.8153,206817.0
2017-08-28 11:20:00,244.62,244.69,244.52,244.56,281085.0,214.8153,214.8768,214.7275,214.7626,281085.0
2017-08-28 11:25:00,244.56,244.62,244.53,244.62,220044.0,214.7626,214.8153,214.7363,214.8153,220044.0
2017-08-28 11:30:00,244.62,244.62,244.51,244.55,233333.0,214.8153,214.8153,214.7187,214.7538,233333.0
2017-08-28 11:35:00,244.55,244.56,244.4,244.48,457934.0,214.7538,214.7626,214.6221,214.6924,457934.0
2017-08-28 11:40:00,244.48,244.56,244.44,244.55,181116.0,214.6924,214.7626,214.6572,214.7538,181116.0
2017-08-28 11:45:00,244.56,244.56,244.5,244.52,114950.0,214.7626,214.7626,214.7099,214.7275,114950.0
2017-08-28 11:50:00,244.53,244.64,244.51,244.61,142684.0,214.7363,214.8329,214.7187,214.8065,142684.0
2017-08-28 11:55:00,244.61,244.68,244.57,244.6,189390.0,214.8065,214.868,214.7714,214.7977,189390.0
2017-08-28 12:00:00,244.6,244.6,244.52,244.56,182615.0,214.7977,214.7977,214.7275,214.7626,182615.0
2017-08-28 12:05:00,244.56,244.6,244.49,244.49,403222.0,214.7626,214.7977,214.7011,214.7011,403222.0
2017-08-28 12:10:00,244.49,244.6,244.48,244.56,163040.0,214.7011,214.7977,214.6924,214.7626,163040.0
2017-08-28 12:15:00,244.56,244.56,244.38,244.41,297411.0,214.7626,214.7626,214.6045,214.6309,297411.0
2017-08-28 12:20:00,244.41,244.44,244.17,244.21,581948.0,214.6309,214.6572,214.4201,214.4553,581948.0
2017-08-28 12:25:00,244.21,244.29,244.19,244.23,322947.0,214.4553,214.5255,214.4377,214.4728,322947.0
2017-08-28 12:30:00,244.23,244.3,244.21,244.25,355159.0,214.4728,214.5343,214.4553,214.4904,355159.0
2017-08-28 12:35:00,244.25,244.28,244.21,244.22,327754.0,214.4904,214.5167,214.4553,214.464,327754.0
2017-08-28 12:40:00,244.21,244.25,244.09,244.13,373506.0,214.4553,214.4904,214.3499,214.385,373506.0
2017-08-28 12:45:00,244.12,244.24,244.09,244.23,280470.0,214.3762,214.4816,214.3499,214.4728,280470.0
2017-08-28 12:50:00,244.23,244.24,244.17,244.22,204973.0,214.4728,214.4816,214.4201,214.464,204973.0
2017-08-28 12:55:00,244.22,244.28,244.22,244.26,202023.0,214.464,214.5167,214.464,214.4992,202023.0
2017-08-28 13:00:00,244.25,244.35,244.23,244.32,262217.0,214.4904,214.5782,214.4728,214.5519,262217.0
2017-08-28 13:05:00,244.32,244.36,244.31,244.34,164360.0,214.5519,214.587,214.5431,214.5694,164360.0
2017-08-28 13:10:00,244.35,244.4,244.32,244.32,194876.0,214.5782,214.6221,214.5519,214.5519,194876.0
2017-08-28 13:15:00,244.33,244.38,244.31,244.38,101634.0,214.5606,214.6045,214.5431,214.6045,101634.0
2017-08-28 13:20:00,244.38,244.39,244.28,244.29,152174.0,214.6045,214.6133,214.5167,214.5255,152174.0
2017-08-28 13:25:00,244.28,244.33,244.26,244.29,123385.0,214.5167,214.5606,214.4992,214.5255,123385.0
2017-08-28 13:30:00,244.29,244.33,244.23,244.26,143837.0,214.5255,214.5606,214.4728,214.4992,143837.0
2017-08-28 13:35:00,244.26,244.28,244.22,244.25,155222.0,214.4992,214.5167,214.464,214.4904,155222.0
2017-08-28 13:40:00,244.25,244.33,244.22,244.31,135413.0,214.4904,214.5606,214.464,214.5431,135413.0
2017-08-28 13:45:00,244.31,244.37,244.29,244.36,103240.0,214.5431,214.5958,214.5255,214.587,103240.0
2017-08-28 13:50:00,244.36,244.38,244.3,244.33,145319.0,214.587,214.6045,214.5343,214.5606,145319.0
2017-08-28 13:55:00,244.33,244.49,244.24,244.45,276585.0,214.5606,214.7011,214.4816,214.666,276585.0
2017-08-28 14:00:00,244.46,244.49,244.39,244.42,220443.0,214.6748,214.7011,214.6133,214.6397,220443.0
2017-08-28 14:05:00,244.42,244.51,244.4,244.41,238800.0,214.6397,214.7187,214.6221,214.6309,238800.0
2017-08-28 14:10:00,244.42,244.49,244.4,244.45,259071.0,214.6397,214.7011,214.6221,214.666,259071.0
2017-08-28 14:15:00,244.45,244.46,244.35,244.35,228586.0,214.666,214.6748,214.5782,214.5782,228586.0
2017-08-28 14:20:00,244.36,244.46,244.32,244.42,128319.0,214.587,214.6748,214.5519,214.6397,128319.0
2017-08-28 14:25:00,244.43,244.45,244.35,244.38,93982.0,214.6484,214.666,214.5782,214.6045,93982.0
2017-08-28 14:30:00,244.4,244.4,244.29,244.4,159826.0,214.6221,214.6221,214.5255,214.6221,159826.0
2017-08-28 14:35:00,244.4,244.45,244.35,244.42,130952.0,214.6221,214.666,214.5782,214.6397,130952.0
2017-08-28 14:40:00,244.42,244.46,244.37,244.46,149654.0,214.6397,214.6748,214.5958,214.6748,149654.0
2017-08-28 14:45:00,244.45,244.5,244.44,244.48,146249.0,214.666,214.7099,214.6572,214.6924,146249.0
2017-08-28 14:50:00,244.48,244.49,244.41,244.41,191693.0,214.6924,214.7011,214.6309,214.6309,191693.0
2017-08-28 14:55:00,244.42,244.48,244.36,244.41,376462.0,214.6397,214.6924,214.587,214.6309,376462.0
2017-08-28 15:00:00,244.41,244.49,244.39,244.47,152808.0,214.6309,214.7011,214.6133,214.6836,152808.0
2017-08-28 15:05:00,244.47,244.47,244.34,244.36,144578.0,214.6836,214.6836,214.5694,214.587,144578.0
2017-08-28 15:10:00,244.35,244.39,244.28,244.29,212283.0,214.5782,214.6133,214.5167,214.5255,212283.0
2017-08-28 15:15:00,244.28,244.37,244.28,244.35,223507.0,214.5167,214.5958,214.5167,214.5782,223507.0
2017-08-28 15:20:00,244.34,244.43,244.32,244.42,187821.0,214.5694,214.6484,214.5519,214.6397,187821.0
2017-08-28 15:25:00,244.42,244.44,244.32,244.44,536217.0,214.6397,214.6572,214.5519,214.6572,536217.0
2017-08-28 15:30:00,244.44,244.49,244.42,244.47,255552.0,214.6572,214.7011,214.6397,214.6836,255552.0
2017-08-28 15:35:00,244.47,244.48,244.39,244.43,386758.0,214.6836,214.6924,214.6133,214.6484,386758.0
2017-08-28 15:40:00,244.43,244.53,244.4,244.48,612376.0,214.6484,214.7363,214.6221,214.6924,612376.0
2017-08-28 15:45:00,244.48,244.5,244.41,244.41,488312.0,214.6924,214.7099,214.6309,214.6309,488312.0
2017-08-28 15:50:00,244.41,244.54,244.41,244.45,743289.0,214.6309,214.745,214.6309,214.666,743289.0
2017-08-28 15:55:00,244.45,244.61,244.43,244.59,2888367.0,214.666,214.8065,214.6484,214.789,2888367.0
2017-08-29 09:30:00,243.11,243.57,242.93,243.52,2265532.0,213.4893,213.8932,213.3312,213.8493,2265532.0
2017-08-29 09:35:00,243.52,243.65,243.36,243.54,1882769.0,213.8493,213.9635,213.7088,213.8669,1882769.0
2017-08-29 09:40:00,243.54,243.7,243.48,243.55,952657.0,213.8669,214.0074,213.8142,213.8757,952657.0
2017-08-29 09:45:00,243.55,243.85,243.55,243.78,1036718.0,213.8757,214.1391,213.8757,214.0776,1036718.0
2017-08-29 09:50:00,243.78,243.83,243.64,243.69,876893.0,214.0776,214.1216,213.9547,213.9986,876893.0
2017-08-29 09:55:00,243.68,243.84,243.61,243.8,713247.0,213.9898,214.1303,213.9284,214.0952,713247.0
2017-08-29 10:00:00,243.8,243.88,243.68,243.8,1034009.0,214.0952,214.1655,213.9898,214.0952,1034009.0
2017-08-29 10:05:00,243.8,243.8,243.59,243.65,856607.0,214.0952,214.0952,213.9108,213.9635,856607.0
2017-08-29 10:10:00,243.66,243.67,243.47,243.64,963442.0,213.9723,213.981,213.8054,213.9547,963442.0
2017-08-29 10:15:00,243.64,243.78,243.61,243.78,785216.0,213.9547,214.0776,213.9284,214.0776,785216.0
2017-08-29 10:20:00,243.77,243.83,243.54,243.62,828973.0,214.0689,214.1216,213.8669,213.9371,828973.0
2017-08-29 10:25:00,243.63,243.83,243.62,243.81,339402.0,213.9459,214.1216,213.9371,214.104,339402.0
2017-08-29 10:30:00,243.81,244.04,243.8,243.94,984335.0,214.104,214.306,214.0952,214.2182,984335.0
2017-08-29 10:35:00,243.94,243.97,243.82,243.94,520135.0,214.2182,214.2445,214.1128,214.2182,520135.0
2017-08-29 10:40:00,243.93,244.29,243.93,244.24,1549432.0,214.2094,214.5255,214.2094,214.4816,1549432.0
2017-08-29 10:45:00,244.24,244.27,244.14,244.18,575761.0,214.4816,214.5079,214.3938,214.4289,575761.0
2017-08-29 10:50:00,244.17,244.33,244.16,244.19,711207.0,214.4201,214.5606,214.4113,214.4377,711207.0
2017-08-29 10:55:00,244.19,244.24,244.12,244.22,404769.0,214.4377,214.4816,214.3762,214.464,404769.0
2017-08-29 11:00:00,244.21,244.28,244.13,244.28,482383.0,214.4553,214.5167,214.385,214.5167,482383.0
2017-08-29 11:05:00,244.29,244.48,244.23,244.45,822942.0,214.5255,214.6924,214.4728,214.666,822942.0
2017-08-29 11:10:00,244.45,244.48,244.37,244.38,434094.0,214.666,214.6924,214.5958,214.6045,434094.0
2017-08-29 11:15:00,244.39,244.44,244.28,244.31,548873.0,214.6133,214.6572,214.5167,214.5431,548873.0
2017-08-29 11:20:00,244.31,244.4,244.24,244.24,479146.0,214.5431,214.6221,214.4816,214.4816,479146.0
2017-08-29 11:25:00,244.25,244.28,244.2,244.21,644228.0,214.4904,214.5167,214.4465,214.4553,644228.0
2017-08-29 11:30:00,244.21,244.31,244.15,244.27,434487.0,214.4553,214.5431,214.4026,214.5079,434487.0
2017-08-29 11:35:00,244.26,244.37,244.23,244.32,259346.0,214.4992,214.5958,214.4728,214.5519,259346.0
2017-08-29 11:40:00,244.32,244.47,244.32,244.45,701134.0,214.5519,214.6836,214.5519,214.666,701134.0
2017-08-29 11:45:00,244.46,244.57,244.38,244.43,819363.0,214.6748,214.7714,214.6045,214.6484,819363.0
2017-08-29 11:50:00,244.44,244.47,244.37,244.43,278702.0,214.6572,214.6836,214.5958,214.6484,278702.0
2017-08-29 11:55:00,244.43,244.53,244.39,244.4,347307.0,214.6484,214.7363,214.6133,214.6221,347307.0
2017-08-29 12:00:00,244.4,244.44,244.32,244.34,295658.0,214.6221,214.6572,214.5519,214.5694,295658.0
2017-08-29 12:05:00,244.35,244.39,244.33,244.35,150781.0,214.5782,214.6133,214.5606,214.5782,150781.0
2017-08-29 12:10:00,244.35,244.41,244.34,244.35,241908.0,214.5782,214.6309,214.5694,214.5782,241908.0
2017-08-29 12:15:00,244.35,244.43,244.34,244.41,326927.0,214.5782,214.6484,214.5694,214.6309,326927.0
2017-08-29 12:20:00,244.41,244.5,244.39,244.45,326985.0,214.6309,214.7099,214.6133,214.666,326985.0
2017-08-29 12:25:00,244.46,244.53,244.45,244.49,180148.0,214.6748,214.7363,214.666,214.7011,180148.0
2017-08-29 12:30:00,244.5,244.55,244.48,244.55,278084.0,214.7099,214.7538,214.6924,214.7538,278084.0
2017-08-29 12:35:00,244.55,244.57,244.51,244.55,313393.0,214.7538,214.7714,214.7187,214.7538,313393.0
2017-08-29 12:40:00,244.56,244.56,244.46,244.51,277927.0,214.7626,214.7626,214.6748,214.7187,277927.0
2017-08-29 12:45:00,244.5,244.69,244.49,244.68,567980.0,214.7099,214.8768,214.7011,214.868,567980.0
2017-08-29 12:50:00,244.68,244.7,244.54,244.58,309630.0,214.868,214.8856,214.745,214.7802,309630.0
2017-08-29 12:55:00,244.58,244.63,244.57,244.58,101391.0,214.7802,214.8241,214.7714,214.7802,101391.0
2017-08-29 13:00:00,244.58,244.64,244.57,244.6,195162.0,214.7802,214.8329,214.7714,214.7977,195162.0
2017-08-29 13:05:00,244.61,244.68,244.6,244.65,137116.0,214.8065,214.868,214.7977,214.8416,137116.0
2017-08-29 13:10:00,244.65,244.69,244.51,244.52,290285.0,214.8416,214.8768,214.7187,214.7275,290285.0
2017-08-29 13:15:00,244.52,244.55,244.42,244.53,384270.0,214.7275,214.7538,214.6397,214.7363,384270.0
2017-08-29 13:20:00,244.53,244.59,244.51,244.57,290746.0,214.7363,214.789,214.7187,214.7714,290746.0
2017-08-29 13:25:00,244.57,244.74,244.51,244.7,431513.0,214.7714,214.9207,214.7187,214.8856,431513.0
2017-08-29 13:30:00,244.69,244.76,244.58,244.58,488121.0,214.8768,214.9382,214.7802,214.7802,488121.0
2017-08-29 13:35:00,244.58,244.67,244.58,244.67,329071.0,214.7802,214.8592,214.7802,214.8592,329071.0
2017-08-29 13:40:00,244.66,244.71,244.62,244.66,274127.0,214.8504,214.8943,214.8153,214.8504,274127.0
2017-08-29 13:45:00,244.67,244.7,244.64,244.65,174196.0,214.8592,214.8856,214.8329,214.8416,174196.0
2017-08-29 13:50:00,244.65,244.68,244.53,244.59,244802.0,214.8416,214.868,214.7363,214.789,244802.0
2017-08-29 13:55:00,244.59,244.65,244.57,244.63,166562.0,214.789,214.8416,214.7714,214.8241,166562.0
2017-08-29 14:00:00,244.63,244.68,244.57,244.61,185708.0,214.8241,214.868,214.7714,214.8065,185708.0
2017-08-29 14:05:00,244.6,244.72,244.59,244.63,185151.0,214.7977,214.9031,214.789,214.8241,185151.0
2017-08-29 14:10:00,244.63,244.65,244.6,244.63,132566.0,214.8241,214.8416,214.7977,214.8241,132566.0
2017-08-29 14:15:00,244.62,244.73,244.61,244.64,141840.0,214.8153,214.9119,214.8065,214.8329,141840.0
2017-08-29 14:20:00,244.64,244.72,244.62,244.67,172105.0,214.8329,214.9031,214.8153,214.8592,172105.0
2017-08-29 14:25:00,244.67,244.71,244.62,244.63,192921.0,214.8592,214.8943,214.8153,214.8241,192921.0
2017-08-29 14:30:00,244.63,244.7,244.61,244.67,193575.0,214.8241,214.8856,214.8065,214.8592,193575.0
2017-08-29 14:35:00,244.67,244.76,244.65,244.74,244334.0,214.8592,214.9382,214.8416,214.9207,244334.0
2017-08-29 14:40:00,244.74,244.93,244.74,244.91,393231.0,214.9207,215.0875,214.9207,215.07,393231.0
2017-08-29 14:45:00,244.91,244.94,244.84,244.91,269722.0,215.07,215.0963,215.0085,215.07,269722.0
2017-08-29 14:50:00,244.91,244.95,244.84,244.85,370295.0,215.07,215.1051,215.0085,215.0173,370295.0
2017-08-29 14:55:00,244.86,244.93,244.85,244.92,204436.0,215.0261,215.0875,215.0173,215.0787,204436.0
2017-08-29 15:00:00,244.92,244.93,244.83,244.92,388060.0,215.0787,215.0875,214.9997,215.0787,388060.0
2017-08-29 15:05:00,244.91,244.96,244.85,244.94,276488.0,215.07,215.1139,215.0173,215.0963,276488.0
2017-08-29 15:10:00,244.94,244.99,244.91,244.99,277805.0,215.0963,215.1402,215.07,215.1402,277805.0
2017-08-29 15:15:00,244.98,245.05,244.95,245.01,347061.0,215.1314,215.1929,215.1051,215.1578,347061.0
2017-08-29 15:20:00,245.01,245.15,244.99,245.1,491688.0,215.1578,215.2807,215.1402,215.2368,491688.0
2017-08-29 15:25:00,245.1,245.14,245.06,245.06,459159.0,215.2368,215.2719,215.2017,215.2017,459159.0
2017-08-29 15:30:00,245.06,245.11,244.99,245.06,498839.0,215.2017,215.2456,215.1402,215.2017,498839.0
2017-08-29 15:35:00,245.06,245.07,244.89,244.91,555452.0,215.2017,215.2105,215.0524,215.07,555452.0
2017-08-29 15:40:00,244.9,244.99,244.89,244.95,514581.0,215.0612,215.1402,215.0524,215.1051,514581.0
2017-08-29 15:45:00,244.95,244.99,244.91,244.93,486303.0,215.1051,215.1402,215.07,215.0875,486303.0
2017-08-29 15:50:00,244.93,244.93,244.83,244.87,891670.0,215.0875,215.0875,214.9997,215.0348,891670.0
2017-08-29 15:55:00,244.87,244.95,244.8,244.85,2272666.0,215.0348,215.1051,214.9734,215.0173,2272666.0
2017-08-30 09:30:00,244.83,244.92,244.68,244.71,1310635.0,214.9997,215.0787,214.868,214.8943,1310635.0
2017-08-30 09:35:00,244.71,244.97,244.62,244.89,999128.0,214.8943,215.1227,214.8153,215.0524,999128.0
2017-08-30 09:40:00,244.89,245.05,244.88,244.95,655737.0,215.0524,215.1929,215.0436,215.1051,655737.0
2017-08-30 09:45:00,244.95,245.09,244.94,245.08,412228.0,215.1051,215.228,215.0963,215.2193,412228.0
2017-08-30 09:50:00,245.09,245.12,244.98,245.09,435080.0,215.228,215.2544,215.1314,215.228,435080.0
2017-08-30 09:55:00,245.08,245.15,245.05,245.11,541764.0,215.2193,215.2807,215.1929,215.2456,541764.0
2017-08-30 10:00:00,245.11,245.12,244.98,245.02,494602.0,215.2456,215.2544,215.1314,215.1666,494602.0
2017-08-30 10:05:00,245.03,245.12,244.98,245.07,463279.0,215.1753,215.2544,215.1314,215.2105,463279.0
2017-08-30 10:10:00,245.07,245.16,245.06,245.11,486454.0,215.2105,215.2895,215.2017,215.2456,486454.0
2017-08-30 10:15:00,245.11,245.26,245.08,245.24,611987.0,215.2456,215.3773,215.2193,215.3598,611987.0
2017-08-30 10:20:00,245.23,245.25,245.16,245.24,348068.0,215.351,215.3685,215.2895,215.3598,348068.0
2017-08-30 10:25:00,245.23,245.26,245.19,245.22,363854.0,215.351,215.3773,215.3159,215.3422,363854.0
2017-08-30 10:30:00,245.22,245.25,245.17,245.21,387263.0,215.3422,215.3685,215.2983,215.3334,387263.0
2017-08-30 10:35:00,245.22,245.28,245.05,245.11,696658.0,215.3422,215.3949,215.1929,215.2456,696658.0
2017-08-30 10:40:00,245.11,245.21,245.03,245.21,475625.0,215.2456,215.3334,215.1753,215.3334,475625.0
2017-08-30 10:45:00,245.21,245.49,245.2,245.48,927291.0,215.3334,215.5793,215.3246,215.5705,927291.0
2017-08-30 10:50:00,245.48,245.49,245.38,245.41,710720.0,215.5705,215.5793,215.4827,215.509,710720.0
2017-08-30 10:55:00,245.42,245.49,245.37,245.47,357647.0,215.5178,215.5793,215.4739,215.5617,357647.0
2017-08-30 11:00:00,245.47,245.47,245.35,245.44,359121.0,215.5617,215.5617,215.4564,215.5354,359121.0
2017-08-30 11:05:00,245.44,245.51,245.42,245.46,448034.0,215.5354,215.5969,215.5178,215.553,448034.0
2017-08-30 11:10:00,245.46,245.47,245.38,245.42,310668.0,215.553,215.5617,215.4827,215.5178,310668.0
2017-08-30 11:15:00,245.42,245.44,245.38,245.4,283043.0,215.5178,215.5354,215.4827,215.5003,283043.0
2017-08-30 11:20:00,245.39,245.4,245.33,245.37,350132.0,215.4915,215.5003,215.4388,215.4739,350132.0
2017-08-30 11:25:00,245.37,245.48,245.34,245.47,402036.0,215.4739,215.5705,215.4476,215.5617,402036.0
2017-08-30 11:30:00,245.47,245.5,245.43,245.44,354421.0,215.5617,215.5881,215.5266,215.5354,354421.0
2017-08-30 11:35:00,245.44,245.5,245.4,245.49,226337.0,215.5354,215.5881,215.5003,215.5793,226337.0
2017-08-30 11:40:00,245.5,245.59,245.45,245.5,942833.0,215.5881,215.6671,215.5442,215.5881,942833.0
2017-08-30 11:45:00,245.5,245.55,245.4,245.45,456835.0,215.5881,215.632,215.5003,215.5442,456835.0
2017-08-30 11:50:00,245.45,245.49,245.38,245.42,357128.0,215.5442,215.5793,215.4827,215.5178,357128.0
2017-08-30 11:55:00,245.43,245.53,245.42,245.51,407749.0,215.5266,215.6144,215.5178,215.5969,407749.0
2017-08-30 12:00:00,245.52,245.52,245.44,245.48,204409.0,215.6056,215.6056,215.5354,215.5705,204409.0
2017-08-30 12:05:00,245.48,245.56,245.46,245.55,195464.0,215.5705,215.6408,215.553,215.632,195464.0
2017-08-30 12:10:00,245.56,245.59,245.5,245.56,405771.0,215.6408,215.6671,215.5881,215.6408,405771.0
2017-08-30 12:15:00,245.56,245.59,245.54,245.56,244542.0,215.6408,215.6671,215.6232,215.6408,244542.0
2017-08-30 12:20:00,245.57,245.58,245.48,245.53,251089.0,215.6496,215.6583,215.5705,215.6144,251089.0
2017-08-30 12:25:00,245.53,245.56,245.5,245.55,224314.0,215.6144,215.6408,215.5881,215.632,224314.0
2017-08-30 12:30:00,245.56,245.59,245.54,245.58,156715.0,215.6408,215.6671,215.6232,215.6583,156715.0
2017-08-30 12:35:00,245.58,245.6,245.56,245.59,151043.0,215.6583,215.6759,215.6408,215.6671,151043.0
2017-08-30 12:40:00,245.59,245.7,245.59,245.68,518090.0,215.6671,215.7637,215.6671,215.7461,518090.0
2017-08-30 12:45:00,245.69,245.77,245.66,245.76,311047.0,215.7549,215.8252,215.7286,215.8164,311047.0
2017-08-30 12:50:00,245.77,245.77,245.7,245.73,262246.0,215.8252,215.8252,215.7637,215.7901,262246.0
2017-08-30 12:55:00,245.73,245.83,245.71,245.81,357700.0,215.7901,215.8779,215.7725,215.8603,357700.0
2017-08-30 13:00:00,245.81,245.88,245.77,245.84,584009.0,215.8603,215.9218,215.8252,215.8867,584009.0
2017-08-30 13:05:00,245.84,245.91,245.83,245.88,312613.0,215.8867,215.9481,215.8779,215.9218,312613.0
2017-08-30 13:10:00,245.88,246.02,245.86,246.02,667676.0,215.9218,216.0447,215.9042,216.0447,667676.0
2017-08-30 13:15:00,246.02,246.03,245.96,245.97,343124.0,216.0447,216.0535,215.992,216.0008,343124.0
2017-08-30 13:20:00,245.98,246.05,245.97,246.03,238122.0,216.0096,216.0711,216.0008,216.0535,238122.0
2017-08-30 13:25:00,246.03,246.23,246.0,246.15,667236.0,216.0535,216.2291,216.0272,216.1589,667236.0
2017-08-30 13:30:00,246.14,246.2,246.08,246.13,636987.0,216.1501,216.2028,216.0974,216.1413,636987.0
2017-08-30 13:35:00,246.13,246.17,246.08,246.15,282724.0,216.1413,216.1764,216.0974,216.1589,282724.0
2017-08-30 13:40:00,246.15,246.17,246.07,246.13,610986.0,216.1589,216.1764,216.0886,216.1413,610986.0
2017-08-30 13:45:00,246.13,246.2,246.12,246.19,407414.0,216.1413,216.2028,216.1325,216.194,407414.0
2017-08-30 13:50:00,246.19,246.28,246.16,246.25,484835.0,216.194,216.273,216.1677,216.2467,484835.0
2017-08-30 13:55:00,246.26,246.29,246.2,246.22,268448.0,216.2555,216.2818,216.2028,216.2204,268448.0
2017-08-30 14:00:00,246.23,246.24,246.11,246.14,559037.0,216.2291,216.2379,216.1238,216.1501,559037.0
2017-08-30 14:05:00,246.15,246.19,246.1,246.11,322776.0,216.1589,216.194,216.115,216.1238,322776.0
2017-08-30 14:10:00,246.11,246.16,246.1,246.15,352358.0,216.1238,216.1677,216.115,216.1589,352358.0
2017-08-30 14:15:00,246.15,246.17,246.1,246.16,284324.0,216.1589,216.1764,216.115,216.1677,284324.0
2017-08-30 14:20:00,246.16,246.24,246.14,246.2,333460.0,216.1677,216.2379,216.1501,216.2028,333460.0
2017-08-30 14:25:00,246.21,246.21,246.17,246.19,239787.0,216.2116,216.2116,216.1764,216.194,239787.0
2017-08-30 14:30:00,246.2,246.24,246.17,246.23,255766.0,216.2028,216.2379,216.1764,216.2291,255766.0
2017-08-30 14:35:00,246.23,246.32,246.2,246.3,497436.0,216.2291,216.3082,216.2028,216.2906,497436.0
2017-08-30 14:40:00,246.3,246.32,246.1,246.1,267993.0,216.2906,216.3082,216.115,216.115,267993.0
2017-08-30 14:45:00,246.1,246.17,246.03,246.16,460552.0,216.115,216.1764,216.0535,216.1677,460552.0
2017-08-30 14:50:00,246.15,246.24,246.15,246.2,375758.0,216.1589,216.2379,216.1589,216.2028,375758.0
2017-08-30 14:55:00,246.21,246.25,246.19,246.23,267113.0,216.2116,216.2467,216.194,216.2291,267113.0
2017-08-30 15:00:00,246.23,246.25,246.12,246.13,576524.0,216.2291,216.2467,216.1325,216.1413,576524.0
2017-08-30 15:05:00,246.14,246.17,246.11,246.12,365281.0,216.1501,216.1764,216.1238,216.1325,365281.0
2017-08-30 15:10:00,246.13,246.17,246.09,246.09,437635.0,216.1413,216.1764,216.1062,216.1062,437635.0
2017-08-30 15:15:00,246.09,246.1,246.02,246.03,492672.0,216.1062,216.115,216.0447,216.0535,492672.0
2017-08-30 15:20:00,246.03,246.15,246.03,246.12,487897.0,216.0535,216.1589,216.0535,216.1325,487897.0
2017-08-30 15:25:00,246.12,246.19,246.06,246.16,637192.0,216.1325,216.194,216.0798,216.1677,637192.0
2017-08-30 15:30:00,246.16,246.19,246.11,246.18,477954.0,216.1677,216.194,216.1238,216.1852,477954.0
2017-08-30 15:35:00,246.17,246.18,245.9,245.91,907295.0,216.1764,216.1852,215.9393,215.9481,907295.0
2017-08-30 15:40:00,245.91,245.92,245.66,245.8,2203772.0,215.9481,215.9569,215.7286,215.8515,2203772.0
2017-08-30 15:45:00,245.8,245.95,245.79,245.9,1124325.0,215.8515,215.9833,215.8427,215.9393,1124325.0
2017-08-30 15:50:00,245.91,246.03,245.9,246.0,1105228.0,215.9481,216.0535,215.9393,216.0272,1105228.0
2017-08-30 15:55:00,246.01,246.04,245.91,246.04,2796164.0,216.0359,216.0623,215.9481,216.0623,2796164.0
2017-08-31 09:30:00,246.73,246.8,246.61,246.8,1195626.0,216.6682,216.7297,216.5628,216.7297,1195626.0
2017-08-31 09:35:00,246.79,246.96,246.78,246.94,1394992.0,216.7209,216.8702,216.7121,216.8526,1394992.0
2017-08-31 09:40:00,246.93,247.01,246.88,247.0,865460.0,216.8438,216.9141,216.7999,216.9053,865460.0
2017-08-31 09:45:00,247.0,247.03,246.87,246.93,986527.0,216.9053,216.9317,216.7912,216.8438,986527.0
2017-08-31 09:50:00,246.93,246.96,246.77,246.88,756967.0,216.8438,216.8702,216.7033,216.7999,756967.0
2017-08-31 09:55:00,246.89,247.02,246.86,246.98,650258.0,216.8087,216.9229,216.7824,216.8878,650258.0
2017-08-31 10:00:00,246.99,247.24,246.95,247.22,1396212.0,216.8965,217.1161,216.8614,217.0985,1396212.0
2017-08-31 10:05:00,247.22,247.27,247.17,247.19,941735.0,217.0985,217.1424,217.0546,217.0722,941735.0
2017-08-31 10:10:00,247.19,247.28,247.18,247.28,582769.0,217.0722,217.1512,217.0634,217.1512,582769.0
2017-08-31 10:15:00,247.27,247.29,247.14,247.21,786167.0,217.1424,217.16,217.0283,217.0897,786167.0
2017-08-31 10:20:00,247.21,247.31,247.19,247.22,587592.0,217.0897,217.1775,217.0722,217.0985,587592.0
2017-08-31 10:25:00,247.22,247.25,247.14,247.19,291776.0,217.0985,217.1249,217.0283,217.0722,291776.0
2017-08-31 10:30:00,247.2,247.21,246.99,247.07,755546.0,217.081,217.0897,216.8965,216.9668,755546.0
2017-08-31 10:35:00,247.06,247.07,246.79,246.92,1594995.0,216.958,216.9668,216.7209,216.8351,1594995.0
2017-08-31 10:40:00,246.92,246.98,246.85,246.95,859481.0,216.8351,216.8878,216.7736,216.8614,859481.0
2017-08-31 10:45:00,246.95,247.01,246.85,246.88,503384.0,216.8614,216.9141,216.7736,216.7999,503384.0
2017-08-31 10:50:00,246.88,246.99,246.86,246.95,362387.0,216.7999,216.8965,216.7824,216.8614,362387.0
2017-08-31 10:55:00,246.95,247.03,246.91,246.97,328568.0,216.8614,216.9317,216.8263,216.879,328568.0
2017-08-31 11:00:00,246.97,246.99,246.86,246.96,486072.0,216.879,216.8965,216.7824,216.8702,486072.0
2017-08-31 11:05:00,246.96,247.04,246.95,247.04,335213.0,216.8702,216.9404,216.8614,216.9404,335213.0
2017-08-31 11:10:00,247.04,247.07,247.01,247.06,346338.0,216.9404,216.9668,216.9141,216.958,346338.0
2017-08-31 11:15:00,247.06,247.1,247.02,247.08,292635.0,216.958,216.9931,216.9229,216.9756,292635.0
2017-08-31 11:20:00,247.08,247.12,247.0,247.06,357273.0,216.9756,217.0107,216.9053,216.958,357273.0
2017-08-31 11:25:00,247.05,247.08,246.99,247.02,392965.0,216.9492,216.9756,216.8965,216.9229,392965.0
2017-08-31 11:30:00,247.01,247.03,246.68,246.8,1232524.0,216.9141,216.9317,216.6243,216.7297,1232524.0
2017-08-31 11:35:00,246.79,246.94,246.79,246.94,710957.0,216.7209,216.8526,216.7209,216.8526,710957.0
2017-08-31 11:40:00,246.94,246.99,246.92,246.96,371227.0,216.8526,216.8965,216.8351,216.8702,371227.0
2017-08-31 11:45:00,246.96,247.04,246.95,246.98,351201.0,216.8702,216.9404,216.8614,216.8878,351201.0
2017-08-31 11:50:00,246.99,247.1,246.99,247.08,396796.0,216.8965,216.9931,216.8965,216.9756,396796.0
2017-08-31 11:55:00,247.07,247.09,246.99,247.04,331636.0,216.9668,216.9844,216.8965,216.9404,331636.0
2017-08-31 12:00:00,247.04,247.14,247.04,247.13,701587.0,216.9404,217.0283,216.9404,217.0195,701587.0
2017-08-31 12:05:00,247.14,247.19,247.13,247.16,509345.0,217.0283,217.0722,217.0195,217.0458,509345.0
2017-08-31 12:10:00,247.16,247.19,247.11,247.14,296262.0,217.0458,217.0722,217.0019,217.0283,296262.0
2017-08-31 12:15:00,247.14,247.25,247.14,247.19,303565.0,217.0283,217.1249,217.0283,217.0722,303565.0
2017-08-31 12:20:00,247.2,247.23,247.16,247.21,294349.0,217.081,217.1073,217.0458,217.0897,294349.0
2017-08-31 12:25:00,247.22,247.24,247.2,247.23,154677.0,217.0985,217.1161,217.081,217.1073,154677.0
2017-08-31 12:30:00,247.22,247.24,247.14,247.18,335947.0,217.0985,217.1161,217.0283,217.0634,335947.0
2017-08-31 12:35:00,247.18,247.29,247.17,247.27,280362.0,217.0634,217.16,217.0546,217.1424,280362.0
2017-08-31 12:40:00,247.27,247.29,247.24,247.28,279849.0,217.1424,217.16,217.1161,217.1512,279849.0
2017-08-31 12:45:00,247.27,247.28,247.14,247.15,300651.0,217.1424,217.1512,217.0283,217.037,300651.0
2017-08-31 12:50:00,247.15,247.21,247.15,247.21,259765.0,217.037,217.0897,217.037,217.0897,259765.0
2017-08-31 12:55:00,247.21,247.26,247.19,247.21,220095.0,217.0897,217.1336,217.0722,217.0897,220095.0
2017-08-31 13:00:00,247.21,247.27,247.18,247.19,187115.0,217.0897,217.1424,217.0634,217.0722,187115.0
2017-08-31 13:05:00,247.19,247.25,247.15,247.24,270954.0,217.0722,217.1249,217.037,217.1161,270954.0
2017-08-31 13:10:00,247.24,247.24,247.15,247.16,271498.0,217.1161,217.1161,217.037,217.0458,271498.0
2017-08-31 13:15:00,247.16,247.2,247.09,247.19,300957.0,217.0458,217.081,216.9844,217.0722,300957.0
2017-08-31 13:20:00,247.18,247.19,247.09,247.13,156972.0,217.0634,217.0722,216.9844,217.0195,156972.0
2017-08-31 13:25:00,247.13,247.19,247.08,247.12,189185.0,217.0195,217.0722,216.9756,217.0107,189185.0
2017-08-31 13:30:00,247.13,247.15,247.07,247.13,378892.0,217.0195,217.037,216.9668,217.0195,378892.0
2017-08-31 13:35:00,247.13,247.19,247.11,247.16,309029.0,217.0195,217.0722,217.0019,217.0458,309029.0
2017-08-31 13:40:00,247.16,247.23,247.11,247.2,321589.0,217.0458,217.1073,217.0019,217.081,321589.0
2017-08-31 13:45:00,247.2,247.2,247.1,247.1,162136.0,217.081,217.081,216.9931,216.9931,162136.0
2017-08-31 13:50:00,247.1,247.18,247.1,247.16,141918.0,216.9931,217.0634,216.9931,217.0458,141918.0
2017-08-31 13:55:00,247.17,247.23,247.12,247.22,242798.0,217.0546,217.1073,217.0107,217.0985,242798.0
2017-08-31 14:00:00,247.21,247.23,247.17,247.18,266700.0,217.0897,217.1073,217.0546,217.0634,266700.0
2017-08-31 14:05:00,247.18,247.21,247.08,247.1,329448.0,217.0634,217.0897,216.9756,216.9931,329448.0
2017-08-31 14:10:00,247.11,247.17,247.1,247.14,455312.0,217.0019,217.0546,216.9931,217.0283,455312.0
2017-08-31 14:15:00,247.14,247.23,247.13,247.14,1081491.0,217.0283,217.1073,217.0195,217.0283,1081491.0
2017-08-31 14:20:00,247.14,247.2,247.06,247.19,852320.0,217.0283,217.081,216.958,217.0722,852320.0
2017-08-31 14:25:00,247.19,247.3,247.18,247.27,804648.0,217.0722,217.1688,217.0634,217.1424,804648.0
2017-08-31 14:30:00,247.27,247.37,247.27,247.34,548503.0,217.1424,217.2302,217.1424,217.2039,548503.0
2017-08-31 14:35:00,247.35,247.36,247.27,247.35,476272.0,217.2127,217.2215,217.1424,217.2127,476272.0
2017-08-31 14:40:00,247.36,247.37,247.33,247.35,616708.0,217.2215,217.2302,217.1951,217.2127,616708.0
2017-08-31 14:45:00,247.36,247.46,247.33,247.43,663045.0,217.2215,217.3093,217.1951,217.2829,663045.0
2017-08-31 14:50:00,247.43,247.54,247.41,247.52,624594.0,217.2829,217.3795,217.2654,217.362,624594.0
2017-08-31 14:55:00,247.53,247.57,247.47,247.54,477969.0,217.3707,217.4059,217.3181,217.3795,477969.0
2017-08-31 15:00:00,247.53,247.55,247.43,247.46,581116.0,217.3707,217.3883,217.2829,217.3093,581116.0
2017-08-31 15:05:00,247.46,247.48,247.38,247.38,675668.0,217.3093,217.3268,217.239,217.239,675668.0
2017-08-31 15:10:00,247.38,247.44,247.36,247.43,363978.0,217.239,217.2917,217.2215,217.2829,363978.0
2017-08-31 15:15:00,247.43,247.53,247.42,247.53,537143.0,217.2829,217.3707,217.2741,217.3707,537143.0
2017-08-31 15:20:00,247.53,247.54,247.49,247.52,688365.0,217.3707,217.3795,217.3356,217.362,688365.0
2017-08-31 15:25:00,247.52,247.6,247.52,247.55,760212.0,217.362,217.4322,217.362,217.3883,760212.0
2017-08-31 15:30:00,247.55,247.67,247.54,247.66,923156.0,217.3883,217.4937,217.3795,217.4849,923156.0
2017-08-31 15:35:00,247.65,247.75,247.64,247.72,1413930.0,217.4761,217.5639,217.4673,217.5376,1413930.0
2017-08-31 15:40:00,247.72,247.77,247.7,247.72,1254745.0,217.5376,217.5815,217.52,217.5376,1254745.0
2017-08-31 15:45:00,247.72,247.72,247.55,247.6,1909679.0,217.5376,217.5376,217.3883,217.4322,1909679.0
2017-08-31 15:50:00,247.6,247.61,247.46,247.53,1982345.0,217.4322,217.441,217.3093,217.3707,1982345.0
2017-08-31 15:55:00,247.53,247.54,247.22,247.42,7008019.0,217.3707,217.3795,217.0985,217.2741,7008019.0
2017-09-01 09:30:00,247.92,248.09,247.85,248.02,1596399.0,217.7132,217.8625,217.6518,217.801,1596399.0
2017-09-01 09:35:00,248.02,248.05,247.89,247.94,877800.0,217.801,217.8274,217.6869,217.7308,877800.0
2017-09-01 09:40:00,247.94,248.07,247.91,247.98,956389.0,217.7308,217.8449,217.7044,217.7659,956389.0
2017-09-01 09:45:00,247.98,248.08,247.96,248.06,681179.0,217.7659,217.8537,217.7484,217.8362,681179.0
2017-09-01 09:50:00,248.06,248.12,247.72,247.77,916691.0,217.8362,217.8889,217.5376,217.5815,916691.0
2017-09-01 09:55:00,247.78,247.89,247.69,247.85,881589.0,217.5903,217.6869,217.5112,217.6518,881589.0
2017-09-01 10:00:00,247.87,247.93,247.7,247.77,1399445.0,217.6693,217.722,217.52,217.5815,1399445.0
2017-09-01 10:05:00,247.78,247.86,247.67,247.72,829351.0,217.5903,217.6605,217.4937,217.5376,829351.0
2017-09-01 10:10:00,247.72,247.91,247.69,247.89,764368.0,217.5376,217.7044,217.5112,217.6869,764368.0
2017-09-01 10:15:00,247.89,247.89,247.79,247.89,564054.0,217.6869,217.6869,217.5991,217.6869,564054.0
2017-09-01 10:20:00,247.89,247.92,247.82,247.9,533408.0,217.6869,217.7132,217.6254,217.6957,533408.0
2017-09-01 10:25:00,247.9,247.94,247.82,247.94,467146.0,217.6957,217.7308,217.6254,217.7308,467146.0
2017-09-01 10:30:00,247.93,248.01,247.87,248.0,451433.0,217.722,217.7923,217.6693,217.7835,451433.0
2017-09-01 10:35:00,248.01,248.04,247.95,247.96,379792.0,217.7923,217.8186,217.7396,217.7484,379792.0
2017-09-01 10:40:00,247.95,247.99,247.85,247.86,375930.0,217.7396,217.7747,217.6518,217.6605,375930.0
2017-09-01 10:45:00,247.86,248.01,247.85,248.0,409310.0,217.6605,217.7923,217.6518,217.7835,409310.0
2017-09-01 10:50:00,248.0,248.07,247.98,248.05,415960.0,217.7835,217.8449,217.7659,217.8274,415960.0
2017-09-01 10:55:00,248.05,248.17,248.02,248.13,719601.0,217.8274,217.9328,217.801,217.8976,719601.0
2017-09-01 11:00:00,248.12,248.19,248.1,248.12,472869.0,217.8889,217.9503,217.8713,217.8889,472869.0
2017-09-01 11:05:00,248.13,248.17,248.06,248.16,496900.0,217.8976,217.9328,217.8362,217.924,496900.0
2017-09-01 11:10:00,248.17,248.2,248.12,248.2,435419.0,217.9328,217.9591,217.8889,217.9591,435419.0
2017-09-01 11:15:00,248.19,248.19,248.03,248.04,714257.0,217.9503,217.9503,217.8098,217.8186,714257.0
2017-09-01 11:20:00,248.05,248.1,247.97,247.98,698791.0,217.8274,217.8713,217.7571,217.7659,698791.0
2017-09-01 11:25:00,247.98,247.98,247.9,247.92,714548.0,217.7659,217.7659,217.6957,217.7132,714548.0
2017-09-01 11:30:00,247.92,247.94,247.88,247.91,515003.0,217.7132,217.7308,217.6781,217.7044,515003.0
2017-09-01 11:35:00,247.91,247.95,247.88,247.89,245074.0,217.7044,217.7396,217.6781,217.6869,245074.0
2017-09-01 11:40:00,247.89,247.96,247.85,247.95,460546.0,217.6869,217.7484,217.6518,217.7396,460546.0
2017-09-01 11:45:00,247.95,247.98,247.92,247.97,340444.0,217.7396,217.7659,217.7132,217.7571,340444.0
2017-09-01 11:50:00,247.97,248.06,247.96,248.06,308024.0,217.7571,217.8362,217.7484,217.8362,308024.0
2017-09-01 11:55:00,248.05,248.12,248.03,248.09,287322.0,217.8274,217.8889,217.8098,217.8625,287322.0
2017-09-01 12:00:00,248.1,248.13,248.08,248.09,231582.0,217.8713,217.8976,217.8537,217.8625,231582.0
2017-09-01 12:05:00,248.09,248.13,248.05,248.06,398522.0,217.8625,217.8976,217.8274,217.8362,398522.0
2017-09-01 12:10:00,248.07,248.14,248.06,248.13,366989.0,217.8449,217.9064,217.8362,217.8976,366989.0
2017-09-01 12:15:00,248.13,248.15,248.13,248.13,238032.0,217.8976,217.9152,217.8976,217.8976,238032.0
2017-09-01 12:20:00,248.13,248.16,248.12,248.15,206913.0,217.8976,217.924,217.8889,217.9152,206913.0
2017-09-01 12:25:00,248.16,248.22,248.14,248.17,436907.0,217.924,217.9767,217.9064,217.9328,436907.0
2017-09-01 12:30:00,248.16,248.17,248.13,248.16,438136.0,217.924,217.9328,217.8976,217.924,438136.0
2017-09-01 12:35:00,248.16,248.21,248.15,248.2,394860.0,217.924,217.9679,217.9152,217.9591,394860.0
2017-09-01 12:40:00,248.21,248.22,248.17,248.18,314818.0,217.9679,217.9767,217.9328,217.9415,314818.0
2017-09-01 12:45:00,248.18,248.23,248.18,248.22,182096.0,217.9415,217.9855,217.9415,217.9767,182096.0
2017-09-01 12:50:00,248.22,248.29,248.2,248.28,501262.0,217.9767,218.0381,217.9591,218.0294,501262.0
2017-09-01 12:55:00,248.28,248.32,248.24,248.28,369525.0,218.0294,218.0645,217.9942,218.0294,369525.0
2017-09-01 13:00:00,248.28,248.33,248.28,248.3,136861.0,218.0294,218.0733,218.0294,218.0469,136861.0
2017-09-01 13:05:00,248.31,248.31,248.21,248.28,275138.0,218.0557,218.0557,217.9679,218.0294,275138.0
2017-09-01 13:10:00,248.28,248.3,248.24,248.3,112648.0,218.0294,218.0469,217.9942,218.0469,112648.0
2017-09-01 13:15:00,248.3,248.31,248.26,248.27,283085.0,218.0469,218.0557,218.0118,218.0206,283085.0
2017-09-01 13:20:00,248.28,248.28,248.16,248.23,303784.0,218.0294,218.0294,217.924,217.9855,303784.0
2017-09-01 13:25:00,248.23,248.25,248.22,248.22,107360.0,217.9855,218.003,217.9767,217.9767,107360.0
2017-09-01 13:30:00,248.23,248.28,248.21,248.24,506390.0,217.9855,218.0294,217.9679,217.9942,506390.0
2017-09-01 13:35:00,248.24,248.25,248.22,248.23,93204.0,217.9942,218.003,217.9767,217.9855,93204.0
2017-09-01 13:40:00,248.23,248.25,248.21,248.21,124815.0,217.9855,218.003,217.9679,217.9679,124815.0
2017-09-01 13:45:00,248.22,248.22,248.14,248.16,284424.0,217.9767,217.9767,217.9064,217.924,284424.0
2017-09-01 13:50:00,248.16,248.19,248.13,248.18,213002.0,217.924,217.9503,217.8976,217.9415,213002.0
2017-09-01 13:55:00,248.17,248.19,248.15,248.17,122566.0,217.9328,217.9503,217.9152,217.9328,122566.0
2017-09-01 14:00:00,248.17,248.25,248.16,248.25,222896.0,217.9328,218.003,217.924,218.003,222896.0
2017-09-01 14:05:00,248.24,248.25,248.15,248.16,237260.0,217.9942,218.003,217.9152,217.924,237260.0
2017-09-01 14:10:00,248.16,248.18,248.12,248.15,174097.0,217.924,217.9415,217.8889,217.9152,174097.0
2017-09-01 14:15:00,248.15,248.17,248.1,248.13,197906.0,217.9152,217.9328,217.8713,217.8976,197906.0
2017-09-01 14:20:00,248.14,248.17,248.12,248.17,210987.0,217.9064,217.9328,217.8889,217.9328,210987.0
2017-09-01 14:25:00,248.17,248.18,248.1,248.13,233279.0,217.9328,217.9415,217.8713,217.8976,233279.0
2017-09-01 14:30:00,248.12,248.15,248.1,248.14,206912.0,217.8889,217.9152,217.8713,217.9064,206912.0
2017-09-01 14:35:00,248.14,248.14,248.09,248.11,594356.0,217.9064,217.9064,217.8625,217.8801,594356.0
2017-09-01 14:40:00,248.12,248.17,248.12,248.17,145552.0,217.8889,217.9328,217.8889,217.9328,145552.0
2017-09-01 14:45:00,248.16,248.18,248.13,248.18,492461.0,217.924,217.9415,217.8976,217.9415,492461.0
2017-09-01 14:50:00,248.18,248.19,248.16,248.17,313119.0,217.9415,217.9503,217.924,217.9328,313119.0
2017-09-01 14:55:00,248.17,248.2,248.14,248.16,261268.0,217.9328,217.9591,217.9064,217.924,261268.0
2017-09-01 15:00:00,248.16,248.18,248.11,248.17,232349.0,217.924,217.9415,217.8801,217.9328,232349.0
2017-09-01 15:05:00,248.17,248.2,248.15,248.19,195109.0,217.9328,217.9591,217.9152,217.9503,195109.0
2017-09-01 15:10:00,248.19,248.19,248.14,248.14,273867.0,217.9503,217.9503,217.9064,217.9064,273867.0
2017-09-01 15:15:00,248.14,248.21,248.14,248.19,265982.0,217.9064,217.9679,217.9064,217.9503,265982.0
2017-09-01 15:20:00,248.19,248.23,248.16,248.17,542289.0,217.9503,217.9855,217.924,217.9328,542289.0
2017-09-01 15:25:00,248.17,248.21,248.15,248.2,503527.0,217.9328,217.9679,217.9152,217.9591,503527.0
2017-09-01 15:30:00,248.2,248.2,248.08,248.12,670491.0,217.9591,217.9591,217.8537,217.8889,670491.0
2017-09-01 15:35:00,248.12,248.15,248.08,248.11,404767.0,217.8889,217.9152,217.8537,217.8801,404767.0
2017-09-01 15:40:00,248.1,248.13,248.07,248.09,425488.0,217.8713,217.8976,217.8449,217.8625,425488.0
2017-09-01 15:45:00,248.1,248.11,248.07,248.09,519648.0,217.8713,217.8801,217.8449,217.8625,519648.0
2017-09-01 15:50:00,248.08,248.17,248.08,248.11,2314094.0,217.8537,217.9328,217.8537,217.8801,2314094.0
2017-09-01 15:55:00,248.11,248.13,247.87,247.88,4423893.0,217.8801,217.8976,217.6693,217.6781,4423893.0
2017-09-05 09:30:00,247.24,247.52,247.21,247.26,1785420.0,217.1161,217.362,217.0897,217.1336,1785420.0
2017-09-05 09:35:00,247.26,247.31,247.02,247.02,950974.0,217.1336,217.1775,216.9229,216.9229,950974.0
2017-09-05 09:40:00,247.03,247.12,246.93,247.06,1144520.0,216.9317,217.0107,216.8438,216.958,1144520.0
2017-09-05 09:45:00,247.06,247.23,246.99,247.18,775846.0,216.958,217.1073,216.8965,217.0634,775846.0
2017-09-05 09:50:00,247.19,247.27,247.18,247.2,717722.0,217.0722,217.1424,217.0634,217.081,717722.0
2017-09-05 09:55:00,247.2,247.39,247.14,247.37,640430.0,217.081,217.2478,217.0283,217.2302,640430.0
2017-09-05 10:00:00,247.37,247.44,247.16,247.27,725300.0,217.2302,217.2917,217.0458,217.1424,725300.0
2017-09-05 10:05:00,247.26,247.41,247.2,247.34,863793.0,217.1336,217.2654,217.081,217.2039,863793.0
2017-09-05 10:10:00,247.34,247.47,247.27,247.34,533477.0,217.2039,217.3181,217.1424,217.2039,533477.0
2017-09-05 10:15:00,247.33,247.48,247.32,247.42,430845.0,217.1951,217.3268,217.1863,217.2741,430845.0
2017-09-05 10:20:00,247.42,247.46,247.13,247.16,709980.0,217.2741,217.3093,217.0195,217.0458,709980.0
2017-09-05 10:25:00,247.16,247.2,247.06,247.12,686300.0,217.0458,217.081,216.958,217.0107,686300.0
2017-09-05 10:30:00,247.12,247.12,246.99,246.99,639207.0,217.0107,217.0107,216.8965,216.8965,639207.0
2017-09-05 10:35:00,247.0,247.15,246.99,247.02,467147.0,216.9053,217.037,216.8965,216.9229,467147.0
2017-09-05 10:40:00,247.02,247.03,246.69,246.74,1443129.0,216.9229,216.9317,216.6331,216.677,1443129.0
2017-09-05 10:45:00,246.75,246.82,246.61,246.77,733745.0,216.6858,216.7473,216.5628,216.7033,733745.0
2017-09-05 10:50:00,246.77,246.86,246.7,246.71,543957.0,216.7033,216.7824,216.6419,216.6507,543957.0
2017-09-05 10:55:00,246.71,246.86,246.7,246.83,538377.0,216.6507,216.7824,216.6419,216.756,538377.0
2017-09-05 11:00:00,246.83,246.87,246.67,246.87,569969.0,216.756,216.7912,216.6155,216.7912,569969.0
2017-09-05 11:05:00,246.87,246.89,246.74,246.8,699031.0,216.7912,216.8087,216.677,216.7297,699031.0
2017-09-05 11:10:00,246.8,246.84,246.63,246.8,746442.0,216.7297,216.7648,216.5804,216.7297,746442.0
2017-09-05 11:15:00,246.81,246.83,246.56,246.57,618365.0,216.7385,216.756,216.5189,216.5277,618365.0
2017-09-05 11:20:00,246.56,246.71,246.46,246.69,757420.0,216.5189,216.6507,216.4311,216.6331,757420.0
2017-09-05 11:25:00,246.69,246.69,246.58,246.62,440311.0,216.6331,216.6331,216.5365,216.5716,440311.0
2017-09-05 11:30:00,246.61,246.76,246.56,246.66,498743.0,216.5628,216.6946,216.5189,216.6067,498743.0
2017-09-05 11:35:00,246.66,246.85,246.66,246.79,512706.0,216.6067,216.7736,216.6067,216.7209,512706.0
2017-09-05 11:40:00,246.8,246.83,246.76,246.78,209023.0,216.7297,216.756,216.6946,216.7121,209023.0
2017-09-05 11:45:00,246.78,246.79,246.7,246.75,224785.0,216.7121,216.7209,216.6419,216.6858,224785.0
2017-09-05 11:50:00,246.76,246.79,246.69,246.71,234717.0,216.6946,216.7209,216.6331,216.6507,234717.0
2017-09-05 11:55:00,246.7,246.82,246.64,246.77,205506.0,216.6419,216.7473,216.5892,216.7033,205506.0
2017-09-05 12:00:00,246.75,246.75,246.24,246.3,1361989.0,216.6858,216.6858,216.2379,216.2906,1361989.0
2017-09-05 12:05:00,246.31,246.32,245.88,245.97,1412066.0,216.2994,216.3082,215.9218,216.0008,1412066.0
2017-09-05 12:10:00,245.97,246.07,245.75,245.81,1410045.0,216.0008,216.0886,215.8076,215.8603,1410045.0
2017-09-05 12:15:00,245.81,245.92,245.81,245.89,954312.0,215.8603,215.9569,215.8603,215.9306,954312.0
2017-09-05 12:20:00,245.89,246.07,245.78,245.97,1803731.0,215.9306,216.0886,215.834,216.0008,1803731.0
2017-09-05 12:25:00,245.97,245.98,245.71,245.74,753960.0,216.0008,216.0096,215.7725,215.7988,753960.0
2017-09-05 12:30:00,245.73,245.74,245.28,245.35,1996167.0,215.7901,215.7988,215.3949,215.4564,1996167.0
2017-09-05 12:35:00,245.35,245.67,245.35,245.59,970603.0,215.4564,215.7374,215.4564,215.6671,970603.0
2017-09-05 12:40:00,245.59,245.67,245.49,245.59,623208.0,215.6671,215.7374,215.5793,215.6671,623208.0
2017-09-05 12:45:00,245.59,245.6,245.32,245.36,771301.0,215.6671,215.6759,215.43,215.4651,771301.0
2017-09-05 12:50:00,245.37,245.51,245.29,245.51,588701.0,215.4739,215.5969,215.4037,215.5969,588701.0
2017-09-05 12:55:00,245.51,245.6,245.41,245.55,1009898.0,215.5969,215.6759,215.509,215.632,1009898.0
2017-09-05 13:00:00,245.56,245.56,244.97,245.1,1768793.0,215.6408,215.6408,215.1227,215.2368,1768793.0
2017-09-05 13:05:00,245.1,245.19,245.02,245.03,1191264.0,215.2368,215.3159,215.1666,215.1753,1191264.0
2017-09-05 13:10:00,245.02,245.13,244.95,245.04,864585.0,215.1666,215.2632,215.1051,215.1841,864585.0
2017-09-05 13:15:00,245.04,245.51,244.99,245.5,1171017.0,215.1841,215.5969,215.1402,215.5881,1171017.0
2017-09-05 13:20:00,245.49,245.59,245.42,245.53,1194910.0,215.5793,215.6671,215.5178,215.6144,1194910.0
2017-09-05 13:25:00,245.54,245.55,245.39,245.41,510464.0,215.6232,215.632,215.4915,215.509,510464.0
2017-09-05 13:30:00,245.41,245.44,245.18,245.19,783949.0,215.509,215.5354,215.3071,215.3159,783949.0
2017-09-05 13:35:00,245.18,245.65,245.18,245.57,849441.0,215.3071,215.7198,215.3071,215.6496,849441.0
2017-09-05 13:40:00,245.57,245.68,245.54,245.56,638533.0,215.6496,215.7461,215.6232,215.6408,638533.0
2017-09-05 13:45:00,245.56,245.64,245.46,245.49,488075.0,215.6408,215.711,215.553,215.5793,488075.0
2017-09-05 13:50:00,245.5,245.77,245.45,245.76,512446.0,215.5881,215.8252,215.5442,215.8164,512446.0
2017-09-05 13:55:00,245.76,245.77,245.6,245.75,420845.0,215.8164,215.8252,215.6759,215.8076,420845.0
2017-09-05 14:00:00,245.74,245.99,245.68,245.96,919637.0,215.7988,216.0184,215.7461,215.992,919637.0
2017-09-05 14:05:00,245.97,245.97,245.79,245.85,706679.0,216.0008,216.0008,215.8427,215.8954,706679.0
2017-09-05 14:10:00,245.86,245.91,245.77,245.77,623495.0,215.9042,215.9481,215.8252,215.8252,623495.0
2017-09-05 14:15:00,245.77,245.78,245.61,245.74,771182.0,215.8252,215.834,215.6847,215.7988,771182.0
2017-09-05 14:20:00,245.74,246.02,245.73,245.89,708909.0,215.7988,216.0447,215.7901,215.9306,708909.0
2017-09-05 14:25:00,245.89,246.15,245.89,246.06,773832.0,215.9306,216.1589,215.9306,216.0798,773832.0
2017-09-05 14:30:00,246.06,246.13,245.99,246.01,572980.0,216.0798,216.1413,216.0184,216.0359,572980.0
2017-09-05 14:35:00,246.02,246.1,245.94,245.97,601554.0,216.0447,216.115,215.9745,216.0008,601554.0
2017-09-05 14:40:00,245.96,245.96,245.85,245.95,809786.0,215.992,215.992,215.8954,215.9833,809786.0
2017-09-05 14:45:00,245.95,246.01,245.74,245.76,767842.0,215.9833,216.0359,215.7988,215.8164,767842.0
2017-09-05 14:50:00,245.76,245.8,245.71,245.75,480485.0,215.8164,215.8515,215.7725,215.8076,480485.0
2017-09-05 14:55:00,245.75,245.84,245.71,245.82,370773.0,215.8076,215.8867,215.7725,215.8691,370773.0
2017-09-05 15:00:00,245.83,246.0,245.79,245.83,614712.0,215.8779,216.0272,215.8427,215.8779,614712.0
2017-09-05 15:05:00,245.84,245.84,245.57,245.75,802775.0,215.8867,215.8867,215.6496,215.8076,802775.0
2017-09-05 15:10:00,245.75,245.88,245.66,245.86,626938.0,215.8076,215.9218,215.7286,215.9042,626938.0
2017-09-05 15:15:00,245.86,245.93,245.77,245.84,683350.0,215.9042,215.9657,215.8252,215.8867,683350.0
2017-09-05 15:20:00,245.84,245.86,245.75,245.78,442279.0,215.8867,215.9042,215.8076,215.834,442279.0
2017-09-05 15:25:00,245.78,246.11,245.77,246.09,1035820.0,215.834,216.1238,215.8252,216.1062,1035820.0
2017-09-05 15:30:00,246.09,246.25,246.08,246.22,1470584.0,216.1062,216.2467,216.0974,216.2204,1470584.0
2017-09-05 15:35:00,246.22,246.23,245.91,245.96,1057963.0,216.2204,216.2291,215.9481,215.992,1057963.0
2017-09-05 15:40:00,245.97,245.97,245.79,245.9,739282.0,216.0008,216.0008,215.8427,215.9393,739282.0
2017-09-05 15:45:00,245.9,246.03,245.81,246.01,1154712.0,215.9393,216.0535,215.8603,216.0359,1154712.0
2017-09-05 15:50:00,246.02,246.16,245.87,246.14,1664981.0,216.0447,216.1677,215.913,216.1501,1664981.0
2017-09-05 15:55:00,246.13,246.19,246.0,246.1,4134468.0,216.1413,216.194,216.0272,216.115,4134468.0
2017-09-06 09:30:00,246.84,247.0,246.66,246.67,1758689.0,216.7648,216.9053,216.6067,216.6155,1758689.0
2017-09-06 09:35:00,246.67,246.76,246.62,246.71,810708.0,216.6155,216.6946,216.5716,216.6507,810708.0
2017-09-06 09:40:00,246.72,246.77,246.63,246.73,781495.0,216.6594,216.7033,216.5804,216.6682,781495.0
2017-09-06 09:45:00,246.72,246.85,246.71,246.75,799694.0,216.6594,216.7736,216.6507,216.6858,799694.0
2017-09-06 09:50:00,246.75,246.79,246.6,246.69,767480.0,216.6858,216.7209,216.5541,216.6331,767480.0
2017-09-06 09:55:00,246.69,246.78,246.6,246.77,621331.0,216.6331,216.7121,216.5541,216.7033,621331.0
2017-09-06 10:00:00,246.77,246.93,246.75,246.87,801145.0,216.7033,216.8438,216.6858,216.7912,801145.0
2017-09-06 10:05:00,246.86,247.08,246.81,246.88,1090092.0,216.7824,216.9756,216.7385,216.7999,1090092.0
2017-09-06 10:10:00,246.88,246.98,246.8,246.83,652585.0,216.7999,216.8878,216.7297,216.756,652585.0
2017-09-06 10:15:00,246.82,246.88,246.55,246.57,859762.0,216.7473,216.7999,216.5101,216.5277,859762.0
2017-09-06 10:20:00,246.57,246.68,246.52,246.61,749358.0,216.5277,216.6243,216.4838,216.5628,749358.0
2017-09-06 10:25:00,246.61,246.7,246.56,246.64,575732.0,216.5628,216.6419,216.5189,216.5892,575732.0
2017-09-06 10:30:00,246.64,246.78,246.55,246.75,634211.0,216.5892,216.7121,216.5101,216.6858,634211.0
2017-09-06 10:35:00,246.75,246.78,246.56,246.62,745472.0,216.6858,216.7121,216.5189,216.5716,745472.0
2017-09-06 10:40:00,246.63,246.68,246.51,246.59,749456.0,216.5804,216.6243,216.475,216.5453,749456.0
2017-09-06 10:45:00,246.59,246.7,246.24,246.62,1910237.0,216.5453,216.6419,216.2379,216.5716,1910237.0
2017-09-06 10:50:00,246.63,246.63,246.46,246.59,678552.0,216.5804,216.5804,216.4311,216.5453,678552.0
2017-09-06 10:55:00,246.58,246.72,246.48,246.69,745940.0,216.5365,216.6594,216.4487,216.6331,745940.0
2017-09-06 11:00:00,246.68,246.75,246.61,246.68,477759.0,216.6243,216.6858,216.5628,216.6243,477759.0
2017-09-06 11:05:00,246.68,246.69,246.4,246.4,565208.0,216.6243,216.6331,216.3784,216.3784,565208.0
2017-09-06 11:10:00,246.4,246.41,246.23,246.29,636377.0,216.3784,216.3872,216.2291,216.2818,636377.0
2017-09-06 11:15:00,246.28,246.41,246.25,246.4,316402.0,216.273,216.3872,216.2467,216.3784,316402.0
2017-09-06 11:20:00,246.39,246.52,246.39,246.48,330387.0,216.3696,216.4838,216.3696,216.4487,330387.0
2017-09-06 11:25:00,246.48,246.54,246.45,246.48,196489.0,216.4487,216.5014,216.4223,216.4487,196489.0
2017-09-06 11:30:00,246.48,246.57,246.39,246.54,328394.0,216.4487,216.5277,216.3696,216.5014,328394.0
2017-09-06 11:35:00,246.53,246.61,246.5,246.55,397491.0,216.4926,216.5628,216.4662,216.5101,397491.0
2017-09-06 11:40:00,246.56,246.59,246.5,246.53,255727.0,216.5189,216.5453,216.4662,216.4926,255727.0
2017-09-06 11:45:00,246.53,246.58,246.5,246.51,231756.0,216.4926,216.5365,216.4662,216.475,231756.0
2017-09-06 11:50:00,246.51,246.52,246.42,246.48,332231.0,216.475,216.4838,216.396,216.4487,332231.0
2017-09-06 11:55:00,246.48,246.61,246.47,246.59,332168.0,216.4487,216.5628,216.4399,216.5453,332168.0
2017-09-06 12:00:00,246.59,246.6,246.42,246.5,502718.0,216.5453,216.5541,216.396,216.4662,502718.0
2017-09-06 12:05:00,246.49,246.56,246.47,246.48,206445.0,216.4575,216.5189,216.4399,216.4487,206445.0
2017-09-06 12:10:00,246.49,246.61,246.48,246.59,169315.0,216.4575,216.5628,216.4487,216.5453,169315.0
2017-09-06 12:15:00,246.59,246.7,246.52,246.69,327365.0,216.5453,216.6419,216.4838,216.6331,327365.0
2017-09-06 12:20:00,246.68,246.74,246.58,246.61,354816.0,216.6243,216.677,216.5365,216.5628,354816.0
2017-09-06 12:25:00,246.61,246.75,246.58,246.69,249104.0,216.5628,216.6858,216.5365,216.6331,249104.0
2017-09-06 12:30:00,246.7,246.7,246.57,246.62,197396.0,216.6419,216.6419,216.5277,216.5716,197396.0
2017-09-06 12:35:00,246.63,246.68,246.59,246.66,205803.0,216.5804,216.6243,216.5453,216.6067,205803.0
2017-09-06 12:40:00,246.65,246.73,246.63,246.7,150969.0,216.598,216.6682,216.5804,216.6419,150969.0
2017-09-06 12:45:00,246.68,246.75,246.66,246.71,548416.0,216.6243,216.6858,216.6067,216.6507,548416.0
2017-09-06 12:50:00,246.73,246.81,246.72,246.81,230563.0,216.6682,216.7385,216.6594,216.7385,230563.0
2017-09-06 12:55:00,246.8,246.86,246.74,246.82,547047.0,216.7297,216.7824,216.677,216.7473,547047.0
2017-09-06 13:00:00,246.83,246.95,246.8,246.94,520376.0,216.756,216.8614,216.7297,216.8526,520376.0
2017-09-06 13:05:00,246.94,247.0,246.9,246.92,658560.0,216.8526,216.9053,216.8175,216.8351,658560.0
2017-09-06 13:10:00,246.92,247.03,246.91,246.97,492484.0,216.8351,216.9317,216.8263,216.879,492484.0
2017-09-06 13:15:00,246.96,246.97,246.88,246.91,321070.0,216.8702,216.879,216.7999,216.8263,321070.0
2017-09-06 13:20:00,246.91,247.01,246.89,246.89,356359.0,216.8263,216.9141,216.8087,216.8087,356359.0
2017-09-06 13:25:00,246.89,246.94,246.85,246.87,383464.0,216.8087,216.8526,216.7736,216.7912,383464.0
2017-09-06 13:30:00,246.88,246.97,246.87,246.91,381999.0,216.7999,216.879,216.7912,216.8263,381999.0
2017-09-06 13:35:00,246.91,247.0,246.88,246.97,386948.0,216.8263,216.9053,216.7999,216.879,386948.0
2017-09-06 13:40:00,246.97,246.99,246.91,246.93,237611.0,216.879,216.8965,216.8263,216.8438,237611.0
2017-09-06 13:45:00,246.94,246.97,246.9,246.96,220405.0,216.8526,216.879,216.8175,216.8702,220405.0
2017-09-06 13:50:00,246.95,246.98,246.9,246.9,197122.0,216.8614,216.8878,216.8175,216.8175,197122.0
2017-09-06 13:55:00,246.89,246.92,246.83,246.88,211208.0,216.8087,216.8351,216.756,216.7999,211208.0
2017-09-06 14:00:00,246.87,246.96,246.85,246.94,280578.0,216.7912,216.8702,216.7736,216.8526,280578.0
2017-09-06 14:05:00,246.95,247.05,246.94,247.05,375325.0,216.8614,216.9492,216.8526,216.9492,375325.0
2017-09-06 14:10:00,247.05,247.1,247.01,247.02,270661.0,216.9492,216.9931,216.9141,216.9229,270661.0
2017-09-06 14:15:00,247.03,247.09,246.98,247.07,175771.0,216.9317,216.9844,216.8878,216.9668,175771.0
2017-09-06 14:20:00,247.07,247.16,247.0,247.13,394065.0,216.9668,217.0458,216.9053,217.0195,394065.0
2017-09-06 14:25:00,247.12,247.19,247.09,247.09,356228.0,217.0107,217.0722,216.9844,216.9844,356228.0
2017-09-06 14:30:00,247.09,247.14,247.03,247.1,302923.0,216.9844,217.0283,216.9317,216.9931,302923.0
2017-09-06 14:35:00,247.09,247.15,247.07,247.11,134017.0,216.9844,217.037,216.9668,217.0019,134017.0
2017-09-06 14:40:00,247.11,247.12,247.01,247.03,332102.0,217.0019,217.0107,216.9141,216.9317,332102.0
2017-09-06 14:45:00,247.03,247.11,246.97,246.98,409462.0,216.9317,217.0019,216.879,216.8878,409462.0
2017-09-06 14:50:00,246.98,247.05,246.95,247.04,623086.0,216.8878,216.9492,216.8614,216.9404,623086.0
2017-09-06 14:55:00,247.05,247.12,247.02,247.07,470230.0,216.9492,217.0107,216.9229,216.9668,470230.0
2017-09-06 15:00:00,247.08,247.13,246.99,247.07,437603.0,216.9756,217.0195,216.8965,216.9668,437603.0
2017-09-06 15:05:00,247.08,247.18,247.07,247.14,403102.0,216.9756,217.0634,216.9668,217.0283,403102.0
2017-09-06 15:10:00,247.14,247.16,247.1,247.11,289411.0,217.0283,217.0458,216.9931,217.0019,289411.0
2017-09-06 15:15:00,247.12,247.17,247.1,247.16,225651.0,217.0107,217.0546,216.9931,217.0458,225651.0
2017-09-06 15:20:00,247.17,247.28,247.15,247.24,906471.0,217.0546,217.1512,217.037,217.1161,906471.0
2017-09-06 15:25:00,247.25,247.28,247.23,247.24,504371.0,217.1249,217.1512,217.1073,217.1161,504371.0
2017-09-06 15:30:00,247.24,247.25,247.07,247.09,634975.0,217.1161,217.1249,216.9668,216.9844,634975.0
2017-09-06 15:35:00,247.09,247.1,247.02,247.06,1214551.0,216.9844,216.9931,216.9229,216.958,1214551.0
2017-09-06 15:40:00,247.06,247.14,247.04,247.05,964009.0,216.958,217.0283,216.9404,216.9492,964009.0
2017-09-06 15:45:00,247.05,247.11,247.02,247.02,1561001.0,216.9492,217.0019,216.9229,216.9229,1561001.0
2017-09-06 15:50:00,247.02,247.05,246.91,246.93,1324265.0,216.9229,216.9492,216.8263,216.8438,1324265.0
2017-09-06 15:55:00,246.93,246.94,246.8,246.91,3800048.0,216.8438,216.8526,216.7297,216.8263,3800048.0
2017-09-07 09:30:00,247.26,247.27,247.13,247.14,856881.0,217.1336,217.1424,217.0195,217.0283,856881.0
2017-09-07 09:35:00,247.15,247.19,246.98,247.15,883530.0,217.037,217.0722,216.8878,217.037,883530.0
2017-09-07 09:40:00,247.16,247.19,247.05,247.17,532594.0,217.0458,217.0722,216.9492,217.0546,532594.0
2017-09-07 09:45:00,247.17,247.24,246.96,246.98,787552.0,217.0546,217.1161,216.8702,216.8878,787552.0
2017-09-07 09:50:00,246.99,247.03,246.9,247.01,512007.0,216.8965,216.9317,216.8175,216.9141,512007.0
2017-09-07 09:55:00,247.01,247.02,246.84,246.9,552824.0,216.9141,216.9229,216.7648,216.8175,552824.0
2017-09-07 10:00:00,246.9,246.92,246.5,246.51,1705714.0,216.8175,216.8351,216.4662,216.475,1705714.0
2017-09-07 10:05:00,246.5,246.68,246.47,246.64,1246590.0,216.4662,216.6243,216.4399,216.5892,1246590.0
2017-09-07 10:10:00,246.65,246.71,246.43,246.55,926461.0,216.598,216.6507,216.4048,216.5101,926461.0
2017-09-07 10:15:00,246.55,246.67,246.5,246.61,555566.0,216.5101,216.6155,216.4662,216.5628,555566.0
2017-09-07 10:20:00,246.62,246.75,246.58,246.59,726563.0,216.5716,216.6858,216.5365,216.5453,726563.0
2017-09-07 10:25:00,246.58,246.67,246.48,246.52,725560.0,216.5365,216.6155,216.4487,216.4838,725560.0
2017-09-07 10:30:00,246.52,246.67,246.44,246.64,924793.0,216.4838,216.6155,216.4135,216.5892,924793.0
2017-09-07 10:35:00,246.64,246.77,246.63,246.68,665211.0,216.5892,216.7033,216.5804,216.6243,665211.0
2017-09-07 10:40:00,246.68,246.8,246.68,246.78,387023.0,216.6243,216.7297,216.6243,216.7121,387023.0
2017-09-07 10:45:00,246.79,247.1,246.79,247.07,880952.0,216.7209,216.9931,216.7209,216.9668,880952.0
2017-09-07 10:50:00,247.07,247.1,247.05,247.08,781392.0,216.9668,216.9931,216.9492,216.9756,781392.0
2017-09-07 10:55:00,247.06,247.16,247.0,247.01,479284.0,216.958,217.0458,216.9053,216.9141,479284.0
2017-09-07 11:00:00,247.01,247.1,247.0,247.07,515033.0,216.9141,216.9931,216.9053,216.9668,515033.0
2017-09-07 11:05:00,247.07,247.14,246.94,246.98,318751.0,216.9668,217.0283,216.8526,216.8878,318751.0
2017-09-07 11:10:00,246.97,247.06,246.96,247.0,350741.0,216.879,216.958,216.8702,216.9053,350741.0
2017-09-07 11:15:00,247.0,247.04,246.76,246.77,457317.0,216.9053,216.9404,216.6946,216.7033,457317.0
2017-09-07 11:20:00,246.78,246.82,246.67,246.77,559168.0,216.7121,216.7473,216.6155,216.7033,559168.0
2017-09-07 11:25:00,246.76,246.79,246.56,246.65,672807.0,216.6946,216.7209,216.5189,216.598,672807.0
2017-09-07 11:30:00,246.63,246.7,246.59,246.61,381883.0,216.5804,216.6419,216.5453,216.5628,381883.0
2017-09-07 11:35:00,246.62,246.77,246.59,246.77,361292.0,216.5716,216.7033,216.5453,216.7033,361292.0
2017-09-07 11:40:00,246.77,246.8,246.71,246.78,438591.0,216.7033,216.7297,216.6507,216.7121,438591.0
2017-09-07 11:45:00,246.79,246.87,246.68,246.71,291425.0,216.7209,216.7912,216.6243,216.6507,291425.0
2017-09-07 11:50:00,246.72,246.76,246.63,246.72,355123.0,216.6594,216.6946,216.5804,216.6594,355123.0
2017-09-07 11:55:00,246.72,246.78,246.67,246.7,327928.0,216.6594,216.7121,216.6155,216.6419,327928.0
2017-09-07 12:00:00,246.69,246.71,246.56,246.59,499179.0,216.6331,216.6507,216.5189,216.5453,499179.0
2017-09-07 12:05:00,246.59,246.71,246.57,246.7,267175.0,216.5453,216.6507,216.5277,216.6419,267175.0
2017-09-07 12:10:00,246.7,246.78,246.63,246.75,514402.0,216.6419,216.7121,216.5804,216.6858,514402.0
2017-09-07 12:15:00,246.75,246.76,246.59,246.72,365821.0,216.6858,216.6946,216.5453,216.6594,365821.0
2017-09-07 12:20:00,246.73,246.76,246.62,246.67,258784.0,216.6682,216.6946,216.5716,216.6155,258784.0
2017-09-07 12:25:00,246.68,246.73,246.52,246.55,481473.0,216.6243,216.6682,216.4838,216.5101,481473.0
2017-09-07 12:30:00,246.55,246.67,246.4,246.44,935347.0,216.5101,216.6155,216.3784,216.4135,935347.0
2017-09-07 12:35:00,246.45,246.52,246.4,246.49,577717.0,216.4223,216.4838,216.3784,216.4575,577717.0
2017-09-07 12:40:00,246.5,246.58,246.47,246.57,350538.0,216.4662,216.5365,216.4399,216.5277,350538.0
2017-09-07 12:45:00,246.58,246.68,246.53,246.58,461866.0,216.5365,216.6243,216.4926,216.5365,461866.0
2017-09-07 12:50:00,246.58,246.61,246.48,246.57,255187.0,216.5365,216.5628,216.4487,216.5277,255187.0
2017-09-07 12:55:00,246.57,246.72,246.53,246.69,666582.0,216.5277,216.6594,216.4926,216.6331,666582.0
2017-09-07 13:00:00,246.69,246.76,246.65,246.69,182469.0,216.6331,216.6946,216.598,216.6331,182469.0
2017-09-07 13:05:00,246.7,246.72,246.63,246.69,145141.0,216.6419,216.6594,216.5804,216.6331,145141.0
2017-09-07 13:10:00,246.7,246.82,246.69,246.8,320752.0,216.6419,216.7473,216.6331,216.7297,320752.0
2017-09-07 13:15:00,246.78,246.79,246.71,246.74,155133.0,216.7121,216.7209,216.6507,216.677,155133.0
2017-09-07 13:20:00,246.75,246.75,246.6,246.66,262058.0,216.6858,216.6858,216.5541,216.6067,262058.0
2017-09-07 13:25:00,246.66,246.76,246.66,246.76,147957.0,216.6067,216.6946,216.6067,216.6946,147957.0
2017-09-07 13:30:00,246.75,246.77,246.69,246.75,148919.0,216.6858,216.7033,216.6331,216.6858,148919.0
2017-09-07 13:35:00,246.75,246.77,246.7,246.76,107738.0,216.6858,216.7033,216.6419,216.6946,107738.0
2017-09-07 13:40:00,246.76,246.85,246.71,246.84,208075.0,216.6946,216.7736,216.6507,216.7648,208075.0
2017-09-07 13:45:00,246.84,246.85,246.77,246.8,140814.0,216.7648,216.7736,216.7033,216.7297,140814.0
2017-09-07 13:50:00,246.79,246.8,246.72,246.73,242279.0,216.7209,216.7297,216.6594,216.6682,242279.0
2017-09-07 13:55:00,246.73,246.78,246.69,246.77,210485.0,216.6682,216.7121,216.6331,216.7033,210485.0
2017-09-07 14:00:00,246.76,246.76,246.71,246.76,180134.0,216.6946,216.6946,216.6507,216.6946,180134.0
2017-09-07 14:05:00,246.76,246.86,246.75,246.84,174052.0,216.6946,216.7824,216.6858,216.7648,174052.0
2017-09-07 14:10:00,246.84,246.91,246.83,246.86,283545.0,216.7648,216.8263,216.756,216.7824,283545.0
2017-09-07 14:15:00,246.85,246.91,246.82,246.9,131847.0,216.7736,216.8263,216.7473,216.8175,131847.0
2017-09-07 14:20:00,246.91,246.91,246.85,246.89,153163.0,216.8263,216.8263,216.7736,216.8087,153163.0
2017-09-07 14:25:00,246.88,246.9,246.86,246.87,96318.0,216.7999,216.8175,216.7824,216.7912,96318.0
2017-09-07 14:30:00,246.87,246.88,246.76,246.8,230164.0,216.7912,216.7999,216.6946,216.7297,230164.0
2017-09-07 14:35:00,246.79,246.84,246.73,246.79,291957.0,216.7209,216.7648,216.6682,216.7209,291957.0
2017-09-07 14:40:00,246.78,246.82,246.75,246.77,182480.0,216.7121,216.7473,216.6858,216.7033,182480.0
2017-09-07 14:45:00,246.76,246.79,246.69,246.78,224156.0,216.6946,216.7209,216.6331,216.7121,224156.0
2017-09-07 14:50:00,246.78,246.86,246.76,246.81,185483.0,216.7121,216.7824,216.6946,216.7385,185483.0
2017-09-07 14:55:00,246.8,246.87,246.76,246.87,163686.0,216.7297,216.7912,216.6946,216.7912,163686.0
2017-09-07 15:00:00,246.88,246.9,246.73,246.73,382808.0,216.7999,216.8175,216.6682,216.6682,382808.0
2017-09-07 15:05:00,246.74,246.86,246.73,246.84,272438.0,216.677,216.7824,216.6682,216.7648,272438.0
2017-09-07 15:10:00,246.83,246.87,246.8,246.81,256414.0,216.756,216.7912,216.7297,216.7385,256414.0
2017-09-07 15:15:00,246.81,246.84,246.79,246.81,236634.0,216.7385,216.7648,216.7209,216.7385,236634.0
2017-09-07 15:20:00,246.81,246.82,246.6,246.61,433512.0,216.7385,216.7473,216.5541,216.5628,433512.0
2017-09-07 15:25:00,246.61,246.66,246.6,246.64,349274.0,216.5628,216.6067,216.5541,216.5892,349274.0
2017-09-07 15:30:00,246.63,246.72,246.58,246.58,586401.0,216.5804,216.6594,216.5365,216.5365,586401.0
2017-09-07 15:35:00,246.58,246.77,246.55,246.75,456362.0,216.5365,216.7033,216.5101,216.6858,456362.0
2017-09-07 15:40:00,246.75,246.83,246.72,246.82,687202.0,216.6858,216.756,216.6594,216.7473,687202.0
2017-09-07 15:45:00,246.81,246.94,246.75,246.89,1208723.0,216.7385,216.8526,216.6858,216.8087,1208723.0
2017-09-07 15:50:00,246.88,246.89,246.76,246.84,955328.0,216.7999,216.8087,216.6946,216.7648,955328.0
2017-09-07 15:55:00,246.83,246.91,246.8,246.89,3382788.0,216.756,216.8263,216.7297,216.8087,3382788.0
2017-09-08 09:30:00,246.53,246.57,246.3,246.4,1115863.0,216.4926,216.5277,216.2906,216.3784,1115863.0
2017-09-08 09:35:00,246.41,246.54,246.33,246.51,1098382.0,216.3872,216.5014,216.317,216.475,1098382.0
2017-09-08 09:40:00,246.51,246.59,246.45,246.59,674307.0,216.475,216.5453,216.4223,216.5453,674307.0
2017-09-08 09:45:00,246.58,246.66,246.47,246.55,809903.0,216.5365,216.6067,216.4399,216.5101,809903.0
2017-09-08 09:50:00,246.55,246.61,246.49,246.53,782729.0,216.5101,216.5628,216.4575,216.4926,782729.0
2017-09-08 09:55:00,246.52,246.72,246.52,246.71,705491.0,216.4838,216.6594,216.4838,216.6507,705491.0
2017-09-08 10:00:00,246.71,246.86,246.7,246.86,834996.0,216.6507,216.7824,216.6419,216.7824,834996.0
2017-09-08 10:05:00,246.85,246.87,246.76,246.76,543670.0,216.7736,216.7912,216.6946,216.6946,543670.0
2017-09-08 10:10:00,246.76,246.77,246.61,246.69,1056951.0,216.6946,216.7033,216.5628,216.6331,1056951.0
2017-09-08 10:15:00,246.69,246.81,246.65,246.67,920474.0,216.6331,216.7385,216.598,216.6155,920474.0
2017-09-08 10:20:00,246.67,246.67,246.57,246.63,638550.0,216.6155,216.6155,216.5277,216.5804,638550.0
2017-09-08 10:25:00,246.63,246.75,246.57,246.67,425006.0,216.5804,216.6858,216.5277,216.6155,425006.0
2017-09-08 10:30:00,246.65,246.7,246.55,246.66,460631.0,216.598,216.6419,216.5101,216.6067,460631.0
2017-09-08 10:35:00,246.65,246.8,246.65,246.69,469834.0,216.598,216.7297,216.598,216.6331,469834.0
2017-09-08 10:40:00,246.68,246.78,246.66,246.74,241801.0,216.6243,216.7121,216.6067,216.677,241801.0
2017-09-08 10:45:00,246.74,246.85,246.72,246.81,331155.0,216.677,216.7736,216.6594,216.7385,331155.0
2017-09-08 10:50:00,246.81,246.85,246.74,246.75,214496.0,216.7385,216.7736,216.677,216.6858,214496.0
2017-09-08 10:55:00,246.75,246.87,246.71,246.83,321393.0,216.6858,216.7912,216.6507,216.756,321393.0
2017-09-08 11:00:00,246.83,247.11,246.81,247.08,738695.0,216.756,217.0019,216.7385,216.9756,738695.0
2017-09-08 11:05:00,247.08,247.09,247.03,247.04,290689.0,216.9756,216.9844,216.9317,216.9404,290689.0
2017-09-08 11:10:00,247.04,247.04,246.91,246.92,481957.0,216.9404,216.9404,216.8263,216.8351,481957.0
2017-09-08 11:15:00,246.92,246.94,246.82,246.83,468660.0,216.8351,216.8526,216.7473,216.756,468660.0
2017-09-08 11:20:00,246.83,246.95,246.79,246.9,432230.0,216.756,216.8614,216.7209,216.8175,432230.0
2017-09-08 11:25:00,246.91,246.95,246.9,246.93,382787.0,216.8263,216.8614,216.8175,216.8438,382787.0
2017-09-08 11:30:00,246.93,246.99,246.87,246.88,307231.0,216.8438,216.8965,216.7912,216.7999,307231.0
2017-09-08 11:35:00,246.88,246.93,246.82,246.83,401896.0,216.7999,216.8438,216.7473,216.756,401896.0
2017-09-08 11:40:00,246.82,246.88,246.74,246.75,235762.0,216.7473,216.7999,216.677,216.6858,235762.0
2017-09-08 11:45:00,246.75,246.85,246.75,246.84,225785.0,216.6858,216.7736,216.6858,216.7648,225785.0
2017-09-08 11:50:00,246.84,246.88,246.77,246.88,275266.0,216.7648,216.7999,216.7033,216.7999,275266.0
2017-09-08 11:55:00,246.88,246.88,246.77,246.77,234005.0,216.7999,216.7999,216.7033,216.7033,234005.0
2017-09-08 12:00:00,246.77,246.82,246.69,246.69,429378.0,216.7033,216.7473,216.6331,216.6331,429378.0
2017-09-08 12:05:00,246.7,246.74,246.65,246.71,231386.0,216.6419,216.677,216.598,216.6507,231386.0
2017-09-08 12:10:00,246.72,246.72,246.59,246.61,315384.0,216.6594,216.6594,216.5453,216.5628,315384.0
2017-09-08 12:15:00,246.61,246.73,246.58,246.68,342688.0,216.5628,216.6682,216.5365,216.6243,342688.0
2017-09-08 12:20:00,246.68,246.74,246.63,246.67,197202.0,216.6243,216.677,216.5804,216.6155,197202.0
2017-09-08 12:25:00,246.68,246.79,246.68,246.78,195852.0,216.6243,216.7209,216.6243,216.7121,195852.0
2017-09-08 12:30:00,246.78,246.86,246.76,246.85,265558.0,216.7121,216.7824,216.6946,216.7736,265558.0
2017-09-08 12:35:00,246.85,246.88,246.84,246.87,240425.0,216.7736,216.7999,216.7648,216.7912,240425.0
2017-09-08 12:40:00,246.86,246.87,246.82,246.84,121165.0,216.7824,216.7912,216.7473,216.7648,121165.0
2017-09-08 12:45:00,246.84,246.88,246.81,246.86,115282.0,216.7648,216.7999,216.7385,216.7824,115282.0
2017-09-08 12:50:00,246.86,246.91,246.82,246.89,121065.0,216.7824,216.8263,216.7473,216.8087,121065.0
2017-09-08 12:55:00,246.89,246.9,246.82,246.85,235628.0,216.8087,216.8175,216.7473,216.7736,235628.0
2017-09-08 13:00:00,246.85,246.86,246.78,246.81,220710.0,216.7736,216.7824,216.7121,216.7385,220710.0
2017-09-08 13:05:00,246.81,246.82,246.78,246.81,146908.0,216.7385,216.7473,216.7121,216.7385,146908.0
2017-09-08 13:10:00,246.8,246.83,246.78,246.79,104739.0,216.7297,216.756,216.7121,216.7209,104739.0
2017-09-08 13:15:00,246.78,246.82,246.78,246.8,164800.0,216.7121,216.7473,216.7121,216.7297,164800.0
2017-09-08 13:20:00,246.8,246.81,246.78,246.78,145978.0,216.7297,216.7385,216.7121,216.7121,145978.0
2017-09-08 13:25:00,246.79,246.8,246.75,246.76,272324.0,216.7209,216.7297,216.6858,216.6946,272324.0
2017-09-08 13:30:00,246.77,246.77,246.66,246.68,226862.0,216.7033,216.7033,216.6067,216.6243,226862.0
2017-09-08 13:35:00,246.68,246.77,246.67,246.75,324998.0,216.6243,216.7033,216.6155,216.6858,324998.0
2017-09-08 13:40:00,246.76,246.77,246.71,246.72,216981.0,216.6946,216.7033,216.6507,216.6594,216981.0
2017-09-08 13:45:00,246.74,246.74,246.64,246.69,274629.0,216.677,216.677,216.5892,216.6331,274629.0
2017-09-08 13:50:00,246.69,246.7,246.63,246.68,234246.0,216.6331,216.6419,216.5804,216.6243,234246.0
2017-09-08 13:55:00,246.68,246.76,246.67,246.74,230892.0,216.6243,216.6946,216.6155,216.677,230892.0
2017-09-08 14:00:00,246.75,246.75,246.69,246.7,174943.0,216.6858,216.6858,216.6331,216.6419,174943.0
2017-09-08 14:05:00,246.7,246.76,246.7,246.71,339791.0,216.6419,216.6946,216.6419,216.6507,339791.0
2017-09-08 14:10:00,246.72,246.85,246.7,246.82,462389.0,216.6594,216.7736,216.6419,216.7473,462389.0
2017-09-08 14:15:00,246.82,246.83,246.72,246.75,495134.0,216.7473,216.756,216.6594,216.6858,495134.0
2017-09-08 14:20:00,246.76,246.82,246.74,246.78,335214.0,216.6946,216.7473,216.677,216.7121,335214.0
2017-09-08 14:25:00,246.78,246.81,246.73,246.78,457940.0,216.7121,216.7385,216.6682,216.7121,457940.0
2017-09-08 14:30:00,246.78,246.88,246.77,246.86,447327.0,216.7121,216.7999,216.7033,216.7824,447327.0
2017-09-08 14:35:00,246.86,246.94,246.84,246.86,673201.0,216.7824,216.8526,216.7648,216.7824,673201.0
2017-09-08 14:40:00,246.87,246.88,246.81,246.82,253041.0,216.7912,216.7999,216.7385,216.7473,253041.0
2017-09-08 14:45:00,246.83,246.88,246.67,246.67,596210.0,216.756,216.7999,216.6155,216.6155,596210.0
2017-09-08 14:50:00,246.67,246.76,246.63,246.73,662729.0,216.6155,216.6946,216.5804,216.6682,662729.0
2017-09-08 14:55:00,246.74,246.77,246.71,246.76,168267.0,216.677,216.7033,216.6507,216.6946,168267.0
2017-09-08 15:00:00,246.75,246.77,246.69,246.71,212103.0,216.6858,216.7033,216.6331,216.6507,212103.0
2017-09-08 15:05:00,246.72,246.82,246.69,246.76,654065.0,216.6594,216.7473,216.6331,216.6946,654065.0
2017-09-08 15:10:00,246.76,246.81,246.57,246.63,574327.0,216.6946,216.7385,216.5277,216.5804,574327.0
2017-09-08 15:15:00,246.62,246.62,246.51,246.53,841918.0,216.5716,216.5716,216.475,216.4926,841918.0
2017-09-08 15:20:00,246.53,246.62,246.52,246.55,503225.0,216.4926,216.5716,216.4838,216.5101,503225.0
2017-09-08 15:25:00,246.54,246.56,246.48,246.49,569024.0,216.5014,216.5189,216.4487,216.4575,569024.0
2017-09-08 15:30:00,246.49,246.49,246.36,246.45,989134.0,216.4575,216.4575,216.3433,216.4223,989134.0
2017-09-08 15:35:00,246.45,246.49,246.43,246.48,550856.0,216.4223,216.4575,216.4048,216.4487,550856.0
2017-09-08 15:40:00,246.47,246.56,246.44,246.55,824800.0,216.4399,216.5189,216.4135,216.5101,824800.0
2017-09-08 15:45:00,246.55,246.58,246.49,246.56,1224095.0,216.5101,216.5365,216.4575,216.5189,1224095.0
2017-09-08 15:50:00,246.56,246.58,246.46,246.53,2564423.0,216.5189,216.5365,216.4311,216.4926,2564423.0
2017-09-08 15:55:00,246.53,246.61,246.48,246.55,3259256.0,216.4926,216.5628,216.4487,216.5101,3259256.0
2017-09-11 09:30:00,248.04,248.36,248.02,248.34,2311039.0,217.8186,218.0996,217.801,218.0821,2311039.0
2017-09-11 09:35:00,248.33,248.47,248.27,248.43,1255273.0,218.0733,218.1962,218.0206,218.1611,1255273.0
2017-09-11 09:40:00,248.44,248.6,248.44,248.54,1760078.0,218.1699,218.3104,218.1699,218.2577,1760078.0
2017-09-11 09:45:00,248.54,248.56,248.44,248.51,1241335.0,218.2577,218.2752,218.1699,218.2313,1241335.0
2017-09-11 09:50:00,248.52,248.58,248.49,248.58,1032636.0,218.2401,218.2928,218.2138,218.2928,1032636.0
2017-09-11 09:55:00,248.58,248.65,248.52,248.53,913096.0,218.2928,218.3543,218.2401,218.2489,913096.0
2017-09-11 10:00:00,248.53,248.69,248.52,248.65,873559.0,218.2489,218.3894,218.2401,218.3543,873559.0
2017-09-11 10:05:00,248.65,248.78,248.64,248.72,811803.0,218.3543,218.4684,218.3455,218.4158,811803.0
2017-09-11 10:10:00,248.73,248.77,248.69,248.72,603746.0,218.4245,218.4597,218.3894,218.4158,603746.0
2017-09-11 10:15:00,248.72,248.78,248.66,248.72,914499.0,218.4158,218.4684,218.3631,218.4158,914499.0
2017-09-11 10:20:00,248.73,248.79,248.66,248.67,575599.0,218.4245,218.4772,218.3631,218.3718,575599.0
2017-09-11 10:25:00,248.68,248.68,248.63,248.66,623092.0,218.3806,218.3806,218.3367,218.3631,623092.0
2017-09-11 10:30:00,248.67,248.73,248.63,248.73,628988.0,218.3718,218.4245,218.3367,218.4245,628988.0
2017-09-11 10:35:00,248.72,248.72,248.53,248.54,899300.0,218.4158,218.4158,218.2489,218.2577,899300.0
2017-09-11 10:40:00,248.54,248.58,248.5,248.52,540928.0,218.2577,218.2928,218.2226,218.2401,540928.0
2017-09-11 10:45:00,248.52,248.58,248.5,248.57,417079.0,218.2401,218.2928,218.2226,218.284,417079.0
2017-09-11 10:50:00,248.57,248.6,248.55,248.57,362058.0,218.284,218.3104,218.2665,218.284,362058.0
2017-09-11 10:55:00,248.58,248.61,248.5,248.55,469083.0,218.2928,218.3192,218.2226,218.2665,469083.0
2017-09-11 11:00:00,248.56,248.57,248.52,248.55,275004.0,218.2752,218.284,218.2401,218.2665,275004.0
2017-09-11 11:05:00,248.55,248.6,248.52,248.6,326408.0,218.2665,218.3104,218.2401,218.3104,326408.0
2017-09-11 11:10:00,248.6,248.64,248.53,248.56,248728.0,218.3104,218.3455,218.2489,218.2752,248728.0
2017-09-11 11:15:00,248.56,248.65,248.52,248.63,279668.0,218.2752,218.3543,218.2401,218.3367,279668.0
2017-09-11 11:20:00,248.63,248.65,248.54,248.54,301552.0,218.3367,218.3543,218.2577,218.2577,301552.0
2017-09-11 11:25:00,248.55,248.64,248.54,248.61,284581.0,218.2665,218.3455,218.2577,218.3192,284581.0
2017-09-11 11:30:00,248.61,248.77,248.6,248.75,428679.0,218.3192,218.4597,218.3104,218.4421,428679.0
2017-09-11 11:35:00,248.75,248.79,248.74,248.76,339738.0,218.4421,218.4772,218.4333,218.4509,339738.0
2017-09-11 11:40:00,248.77,248.84,248.74,248.82,609348.0,218.4597,218.5211,218.4333,218.5036,609348.0
2017-09-11 11:45:00,248.83,248.9,248.82,248.86,530424.0,218.5124,218.5738,218.5036,218.5387,530424.0
2017-09-11 11:50:00,248.87,248.9,248.84,248.9,246021.0,218.5475,218.5738,218.5211,218.5738,246021.0
2017-09-11 11:55:00,248.9,248.95,248.86,248.9,695430.0,218.5738,218.6177,218.5387,218.5738,695430.0
2017-09-11 12:00:00,248.9,248.91,248.86,248.87,314365.0,218.5738,218.5826,218.5387,218.5475,314365.0
2017-09-11 12:05:00,248.87,248.89,248.81,248.85,441193.0,218.5475,218.565,218.4948,218.5299,441193.0
2017-09-11 12:10:00,248.84,248.91,248.81,248.9,234427.0,218.5211,218.5826,218.4948,218.5738,234427.0
2017-09-11 12:15:00,248.9,248.99,248.89,248.97,420175.0,218.5738,218.6529,218.565,218.6353,420175.0
2017-09-11 12:20:00,248.97,248.99,248.95,248.97,250087.0,218.6353,218.6529,218.6177,218.6353,250087.0
2017-09-11 12:25:00,248.97,249.04,248.97,249.01,569845.0,218.6353,218.6968,218.6353,218.6704,569845.0
2017-09-11 12:30:00,249.02,249.09,249.01,249.09,287051.0,218.6792,218.7407,218.6704,218.7407,287051.0
2017-09-11 12:35:00,249.09,249.1,248.99,249.07,490432.0,218.7407,218.7495,218.6529,218.7231,490432.0
2017-09-11 12:40:00,249.07,249.3,249.07,249.22,1217447.0,218.7231,218.9251,218.7231,218.8548,1217447.0
2017-09-11 12:45:00,249.22,249.25,249.16,249.2,525691.0,218.8548,218.8812,218.8021,218.8373,525691.0
2017-09-11 12:50:00,249.2,249.23,249.16,249.17,251568.0,218.8373,218.8636,218.8021,218.8109,251568.0
2017-09-11 12:55:00,249.17,249.19,249.11,249.12,436452.0,218.8109,218.8285,218.7582,218.767,436452.0
2017-09-11 13:00:00,249.12,249.21,249.11,249.18,658310.0,218.767,218.8461,218.7582,218.8197,658310.0
2017-09-11 13:05:00,249.17,249.18,249.1,249.13,292340.0,218.8109,218.8197,218.7495,218.7758,292340.0
2017-09-11 13:10:00,249.13,249.17,249.13,249.16,434188.0,218.7758,218.8109,218.7758,218.8021,434188.0
2017-09-11 13:15:00,249.16,249.24,249.16,249.21,387611.0,218.8021,218.8724,218.8021,218.8461,387611.0
2017-09-11 13:20:00,249.2,249.22,249.17,249.2,300587.0,218.8373,218.8548,218.8109,218.8373,300587.0
2017-09-11 13:25:00,249.19,249.23,249.16,249.18,311537.0,218.8285,218.8636,218.8021,218.8197,311537.0
2017-09-11 13:30:00,249.19,249.22,249.18,249.21,247311.0,218.8285,218.8548,218.8197,218.8461,247311.0
2017-09-11 13:35:00,249.21,249.21,249.12,249.15,344515.0,218.8461,218.8461,218.767,218.7934,344515.0
2017-09-11 13:40:00,249.15,249.17,249.11,249.16,237496.0,218.7934,218.8109,218.7582,218.8021,237496.0
2017-09-11 13:45:00,249.17,249.18,249.11,249.14,146878.0,218.8109,218.8197,218.7582,218.7846,146878.0
2017-09-11 13:50:00,249.14,249.2,249.13,249.15,377635.0,218.7846,218.8373,218.7758,218.7934,377635.0
2017-09-11 13:55:00,249.14,249.18,249.13,249.16,172646.0,218.7846,218.8197,218.7758,218.8021,172646.0
2017-09-11 14:00:00,249.17,249.21,249.13,249.17,242507.0,218.8109,218.8461,218.7758,218.8109,242507.0
2017-09-11 14:05:00,249.17,249.22,249.16,249.19,222911.0,218.8109,218.8548,218.8021,218.8285,222911.0
2017-09-11 14:10:00,249.19,249.22,249.16,249.17,230391.0,218.8285,218.8548,218.8021,218.8109,230391.0
2017-09-11 14:15:00,249.17,249.17,249.12,249.12,194748.0,218.8109,218.8109,218.767,218.767,194748.0
2017-09-11 14:20:00,249.13,249.13,249.06,249.08,251189.0,218.7758,218.7758,218.7143,218.7319,251189.0
2017-09-11 14:25:00,249.07,249.11,249.04,249.1,424159.0,218.7231,218.7582,218.6968,218.7495,424159.0
2017-09-11 14:30:00,249.09,249.17,249.09,249.15,372754.0,218.7407,218.8109,218.7407,218.7934,372754.0
2017-09-11 14:35:00,249.15,249.15,249.06,249.08,341382.0,218.7934,218.7934,218.7143,218.7319,341382.0
2017-09-11 14:40:00,249.08,249.14,249.05,249.13,558393.0,218.7319,218.7846,218.7055,218.7758,558393.0
2017-09-11 14:45:00,249.13,249.18,249.12,249.16,304280.0,218.7758,218.8197,218.767,218.8021,304280.0
2017-09-11 14:50:00,249.16,249.18,249.11,249.18,326447.0,218.8021,218.8197,218.7582,218.8197,326447.0
2017-09-11 14:55:00,249.17,249.18,249.04,249.05,522529.0,218.8109,218.8197,218.6968,218.7055,522529.0
2017-09-11 15:00:00,249.05,249.12,249.02,249.09,656993.0,218.7055,218.767,218.6792,218.7407,656993.0
2017-09-11 15:05:00,249.09,249.1,249.05,249.09,356417.0,218.7407,218.7495,218.7055,218.7407,356417.0
2017-09-11 15:10:00,249.08,249.19,249.07,249.18,636355.0,218.7319,218.8285,218.7231,218.8197,636355.0
2017-09-11 15:15:00,249.18,249.21,249.16,249.17,752331.0,218.8197,218.8461,218.8021,218.8109,752331.0
2017-09-11 15:20:00,249.18,249.18,249.14,249.15,343849.0,218.8197,218.8197,218.7846,218.7934,343849.0
2017-09-11 15:25:00,249.15,249.15,249.11,249.13,590149.0,218.7934,218.7934,218.7582,218.7758,590149.0
2017-09-11 15:30:00,249.13,249.14,249.06,249.06,759148.0,218.7758,218.7846,218.7143,218.7143,759148.0
2017-09-11 15:35:00,249.06,249.18,249.0,249.16,1206222.0,218.7143,218.8197,218.6616,218.8021,1206222.0
2017-09-11 15:40:00,249.17,249.19,249.08,249.11,1294789.0,218.8109,218.8285,218.7319,218.7582,1294789.0
2017-09-11 15:45:00,249.11,249.11,249.02,249.04,1312830.0,218.7582,218.7582,218.6792,218.6968,1312830.0
2017-09-11 15:50:00,249.04,249.09,249.0,249.08,1209720.0,218.6968,218.7407,218.6616,218.7319,1209720.0
2017-09-11 15:55:00,249.07,249.19,249.06,249.17,5529751.0,218.7231,218.8285,218.7143,218.8109,5529751.0
2017-09-12 09:30:00,249.63,249.82,249.57,249.8,1601247.0,219.2149,219.3817,219.1622,219.3642,1601247.0
2017-09-12 09:35:00,249.81,249.97,249.8,249.94,1639899.0,219.3729,219.5135,219.3642,219.4871,1639899.0
2017-09-12 09:40:00,249.94,249.98,249.72,249.87,1336964.0,219.4871,219.5222,219.2939,219.4256,1336964.0
2017-09-12 09:45:00,249.87,249.9,249.74,249.83,569354.0,219.4256,219.452,219.3115,219.3905,569354.0
2017-09-12 09:50:00,249.82,249.82,249.67,249.68,488502.0,219.3817,219.3817,219.25,219.2588,488502.0
2017-09-12 09:55:00,249.69,249.78,249.66,249.78,566484.0,219.2676,219.3466,219.2412,219.3466,566484.0
2017-09-12 10:00:00,249.78,249.86,249.75,249.77,620073.0,219.3466,219.4169,219.3203,219.3378,620073.0
2017-09-12 10:05:00,249.76,249.78,249.65,249.74,770193.0,219.329,219.3466,219.2324,219.3115,770193.0
2017-09-12 10:10:00,249.74,249.81,249.72,249.75,366293.0,219.3115,219.3729,219.2939,219.3203,366293.0
2017-09-12 10:15:00,249.75,249.76,249.58,249.73,594780.0,219.3203,219.329,219.171,219.3027,594780.0
2017-09-12 10:20:00,249.73,249.78,249.58,249.59,399322.0,219.3027,219.3466,219.171,219.1798,399322.0
2017-09-12 10:25:00,249.59,249.65,249.57,249.59,393736.0,219.1798,219.2324,219.1622,219.1798,393736.0
2017-09-12 10:30:00,249.58,249.65,249.5,249.6,538044.0,219.171,219.2324,219.1007,219.1885,538044.0
2017-09-12 10:35:00,249.6,249.72,249.59,249.62,534377.0,219.1885,219.2939,219.1798,219.2061,534377.0
2017-09-12 10:40:00,249.62,249.64,249.58,249.59,347676.0,219.2061,219.2237,219.171,219.1798,347676.0
2017-09-12 10:45:00,249.59,249.6,249.42,249.47,682793.0,219.1798,219.1885,219.0305,219.0744,682793.0
2017-09-12 10:50:00,249.48,249.57,249.48,249.5,464348.0,219.0832,219.1622,219.0832,219.1007,464348.0
2017-09-12 10:55:00,249.5,249.61,249.48,249.59,394403.0,219.1007,219.1973,219.0832,219.1798,394403.0
2017-09-12 11:00:00,249.59,249.61,249.53,249.59,288356.0,219.1798,219.1973,219.1271,219.1798,288356.0
2017-09-12 11:05:00,249.6,249.66,249.59,249.64,417914.0,219.1885,219.2412,219.1798,219.2237,417914.0
2017-09-12 11:10:00,249.64,249.67,249.62,249.63,240359.0,219.2237,219.25,219.2061,219.2149,240359.0
2017-09-12 11:15:00,249.64,249.66,249.56,249.58,370923.0,219.2237,219.2412,219.1534,219.171,370923.0
2017-09-12 11:20:00,249.58,249.61,249.51,249.58,462040.0,219.171,219.1973,219.1095,219.171,462040.0
2017-09-12 11:25:00,249.58,249.66,249.57,249.65,493900.0,219.171,219.2412,219.1622,219.2324,493900.0
2017-09-12 11:30:00,249.65,249.68,249.63,249.67,381620.0,219.2324,219.2588,219.2149,219.25,381620.0
2017-09-12 11:35:00,249.67,249.71,249.64,249.7,338665.0,219.25,219.2851,219.2237,219.2763,338665.0
2017-09-12 11:40:00,249.7,249.75,249.66,249.7,456241.0,219.2763,219.3203,219.2412,219.2763,456241.0
2017-09-12 11:45:00,249.71,249.75,249.66,249.74,227378.0,219.2851,219.3203,219.2412,219.3115,227378.0
2017-09-12 11:50:00,249.73,249.77,249.67,249.71,451420.0,219.3027,219.3378,219.25,219.2851,451420.0
2017-09-12 11:55:00,249.71,249.73,249.67,249.7,350876.0,219.2851,219.3027,219.25,219.2763,350876.0
2017-09-12 12:00:00,249.7,249.75,249.68,249.68,395826.0,219.2763,219.3203,219.2588,219.2588,395826.0
2017-09-12 12:05:00,249.69,249.72,249.65,249.71,134818.0,219.2676,219.2939,219.2324,219.2851,134818.0
2017-09-12 12:10:00,249.71,249.81,249.68,249.77,367829.0,219.2851,219.3729,219.2588,219.3378,367829.0
2017-09-12 12:15:00,249.77,249.83,249.75,249.82,371248.0,219.3378,219.3905,219.3203,219.3817,371248.0
2017-09-12 12:20:00,249.82,249.83,249.77,249.82,367320.0,219.3817,219.3905,219.3378,219.3817,367320.0
2017-09-12 12:25:00,249.82,249.83,249.79,249.8,310345.0,219.3817,219.3905,219.3554,219.3642,310345.0
2017-09-12 12:30:00,249.8,249.91,249.8,249.87,430391.0,219.3642,219.4608,219.3642,219.4256,430391.0
2017-09-12 12:35:00,249.87,249.89,249.8,249.84,315052.0,219.4256,219.4432,219.3642,219.3993,315052.0
2017-09-12 12:40:00,249.84,249.88,249.83,249.86,186901.0,219.3993,219.4344,219.3905,219.4169,186901.0
2017-09-12 12:45:00,249.85,249.9,249.82,249.88,211235.0,219.4081,219.452,219.3817,219.4344,211235.0
2017-09-12 12:50:00,249.88,249.9,249.86,249.89,286749.0,219.4344,219.452,219.4169,219.4432,286749.0
2017-09-12 12:55:00,249.88,249.93,249.86,249.9,638807.0,219.4344,219.4783,219.4169,219.452,638807.0
2017-09-12 13:00:00,249.9,249.93,249.89,249.92,493288.0,219.452,219.4783,219.4432,219.4695,493288.0
2017-09-12 13:05:00,249.92,249.96,249.89,249.91,486770.0,219.4695,219.5047,219.4432,219.4608,486770.0
2017-09-12 13:10:00,249.91,249.94,249.88,249.91,368869.0,219.4608,219.4871,219.4344,219.4608,368869.0
2017-09-12 13:15:00,249.91,249.93,249.89,249.91,253426.0,219.4608,219.4783,219.4432,219.4608,253426.0
2017-09-12 13:20:00,249.92,249.94,249.89,249.91,134811.0,219.4695,219.4871,219.4432,219.4608,134811.0
2017-09-12 13:25:00,249.91,249.95,249.9,249.95,79269.0,219.4608,219.4959,219.452,219.4959,79269.0
2017-09-12 13:30:00,249.94,249.98,249.93,249.97,179901.0,219.4871,219.5222,219.4783,219.5135,179901.0
2017-09-12 13:35:00,249.96,249.98,249.94,249.96,230490.0,219.5047,219.5222,219.4871,219.5047,230490.0
2017-09-12 13:40:00,249.97,250.05,249.96,250.01,552809.0,219.5135,219.5837,219.5047,219.5486,552809.0
2017-09-12 13:45:00,250.01,250.01,249.87,249.92,572070.0,219.5486,219.5486,219.4256,219.4695,572070.0
2017-09-12 13:50:00,249.91,249.93,249.89,249.91,111331.0,219.4608,219.4783,219.4432,219.4608,111331.0
2017-09-12 13:55:00,249.91,249.93,249.8,249.8,466032.0,219.4608,219.4783,219.3642,219.3642,466032.0
2017-09-12 14:00:00,249.8,249.85,249.77,249.85,319394.0,219.3642,219.4081,219.3378,219.4081,319394.0
2017-09-12 14:05:00,249.85,249.86,249.77,249.79,216444.0,219.4081,219.4169,219.3378,219.3554,216444.0
2017-09-12 14:10:00,249.78,249.8,249.75,249.8,186584.0,219.3466,219.3642,219.3203,219.3642,186584.0
2017-09-12 14:15:00,249.81,249.88,249.76,249.85,480229.0,219.3729,219.4344,219.329,219.4081,480229.0
2017-09-12 14:20:00,249.86,249.87,249.72,249.74,583341.0,219.4169,219.4256,219.2939,219.3115,583341.0
2017-09-12 14:25:00,249.75,249.79,249.7,249.74,295262.0,219.3203,219.3554,219.2763,219.3115,295262.0
2017-09-12 14:30:00,249.75,249.82,249.73,249.8,414863.0,219.3203,219.3817,219.3027,219.3642,414863.0
2017-09-12 14:35:00,249.79,249.8,249.67,249.71,590916.0,219.3554,219.3642,219.25,219.2851,590916.0
2017-09-12 14:40:00,249.71,249.77,249.66,249.76,449955.0,219.2851,219.3378,219.2412,219.329,449955.0
2017-09-12 14:45:00,249.76,249.81,249.69,249.75,571457.0,219.329,219.3729,219.2676,219.3203,571457.0
2017-09-12 14:50:00,249.75,249.76,249.68,249.76,539310.0,219.3203,219.329,219.2588,219.329,539310.0
2017-09-12 14:55:00,249.76,249.79,249.72,249.77,668680.0,219.329,219.3554,219.2939,219.3378,668680.0
2017-09-12 15:00:00,249.78,249.79,249.62,249.72,905401.0,219.3466,219.3554,219.2061,219.2939,905401.0
2017-09-12 15:05:00,249.72,249.74,249.6,249.7,617657.0,219.2939,219.3115,219.1885,219.2763,617657.0
2017-09-12 15:10:00,249.7,249.72,249.62,249.68,911433.0,219.2763,219.2939,219.2061,219.2588,911433.0
2017-09-12 15:15:00,249.67,249.75,249.67,249.73,693758.0,219.25,219.3203,219.25,219.3027,693758.0
2017-09-12 15:20:00,249.73,249.82,249.72,249.79,491426.0,219.3027,219.3817,219.2939,219.3554,491426.0
2017-09-12 15:25:00,249.79,249.83,249.77,249.77,532194.0,219.3554,219.3905,219.3378,219.3378,532194.0
2017-09-12 15:30:00,249.77,249.82,249.75,249.81,672647.0,219.3378,219.3817,219.3203,219.3729,672647.0
2017-09-12 15:35:00,249.81,249.86,249.79,249.81,700352.0,219.3729,219.4169,219.3554,219.3729,700352.0
2017-09-12 15:40:00,249.8,249.84,249.79,249.82,688707.0,219.3642,219.3993,219.3554,219.3817,688707.0
2017-09-12 15:45:00,249.82,249.86,249.8,249.83,932618.0,219.3817,219.4169,219.3642,219.3905,932618.0
2017-09-12 15:50:00,249.83,249.94,249.83,249.92,1472322.0,219.3905,219.4871,219.3905,219.4695,1472322.0
2017-09-12 15:55:00,249.91,250.07,249.88,250.07,4099793.0,219.4608,219.6013,219.4344,219.6013,4099793.0
2017-09-13 09:30:00,249.73,249.85,249.59,249.81,1190622.0,219.3027,219.4081,219.1798,219.3729,1190622.0
2017-09-13 09:35:00,249.8,249.9,249.79,249.84,566459.0,219.3642,219.452,219.3554,219.3993,566459.0
2017-09-13 09:40:00,249.85,249.91,249.77,249.82,544440.0,219.4081,219.4608,219.3378,219.3817,544440.0
2017-09-13 09:45:00,249.82,249.85,249.75,249.77,511519.0,219.3817,219.4081,219.3203,219.3378,511519.0
2017-09-13 09:50:00,249.77,249.85,249.71,249.83,532250.0,219.3378,219.4081,219.2851,219.3905,532250.0
2017-09-13 09:55:00,249.82,249.97,249.82,249.96,739417.0,219.3817,219.5135,219.3817,219.5047,739417.0
2017-09-13 10:00:00,249.96,249.97,249.87,249.92,746640.0,219.5047,219.5135,219.4256,219.4695,746640.0
2017-09-13 10:05:00,249.93,249.98,249.88,249.95,557658.0,219.4783,219.5222,219.4344,219.4959,557658.0
2017-09-13 10:10:00,249.95,250.06,249.93,250.05,536029.0,219.4959,219.5925,219.4783,219.5837,536029.0
2017-09-13 10:15:00,250.04,250.05,249.9,249.93,471219.0,219.5749,219.5837,219.452,219.4783,471219.0
2017-09-13 10:20:00,249.93,250.01,249.92,250.01,514157.0,219.4783,219.5486,219.4695,219.5486,514157.0
2017-09-13 10:25:00,250.02,250.03,249.95,250.01,553686.0,219.5574,219.5661,219.4959,219.5486,553686.0
2017-09-13 10:30:00,250.0,250.06,249.98,250.03,470073.0,219.5398,219.5925,219.5222,219.5661,470073.0
2017-09-13 10:35:00,250.03,250.05,249.99,250.03,697710.0,219.5661,219.5837,219.531,219.5661,697710.0
2017-09-13 10:40:00,250.03,250.03,249.89,249.89,648400.0,219.5661,219.5661,219.4432,219.4432,648400.0
2017-09-13 10:45:00,249.9,249.92,249.84,249.84,229254.0,219.452,219.4695,219.3993,219.3993,229254.0
2017-09-13 10:50:00,249.84,249.95,249.84,249.95,256460.0,219.3993,219.4959,219.3993,219.4959,256460.0
2017-09-13 10:55:00,249.95,250.0,249.93,249.95,218821.0,219.4959,219.5398,219.4783,219.4959,218821.0
2017-09-13 11:00:00,249.96,250.05,249.94,250.03,363171.0,219.5047,219.5837,219.4871,219.5661,363171.0
2017-09-13 11:05:00,250.04,250.06,250.02,250.05,266099.0,219.5749,219.5925,219.5574,219.5837,266099.0
2017-09-13 11:10:00,250.04,250.09,250.04,250.07,386825.0,219.5749,219.6188,219.5749,219.6013,386825.0
2017-09-13 11:15:00,250.08,250.1,250.02,250.04,365287.0,219.61,219.6276,219.5574,219.5749,365287.0
2017-09-13 11:20:00,250.05,250.05,250.01,250.01,168448.0,219.5837,219.5837,219.5486,219.5486,168448.0
2017-09-13 11:25:00,250.01,250.02,249.94,249.98,212147.0,219.5486,219.5574,219.4871,219.5222,212147.0
2017-09-13 11:30:00,249.98,249.99,249.9,249.91,261995.0,219.5222,219.531,219.452,219.4608,261995.0
2017-09-13 11:35:00,249.91,249.92,249.73,249.82,665947.0,219.4608,219.4695,219.3027,219.3817,665947.0
2017-09-13 11:40:00,249.82,249.87,249.77,249.85,259727.0,219.3817,219.4256,219.3378,219.4081,259727.0
2017-09-13 11:45:00,249.85,249.93,249.84,249.91,172997.0,219.4081,219.4783,219.3993,219.4608,172997.0
2017-09-13 11:50:00,249.91,249.97,249.88,249.96,260558.0,219.4608,219.5135,219.4344,219.5047,260558.0
2017-09-13 11:55:00,249.97,249.97,249.85,249.86,199733.0,219.5135,219.5135,219.4081,219.4169,199733.0
2017-09-13 12:00:00,249.86,249.95,249.84,249.94,197187.0,219.4169,219.4959,219.3993,219.4871,197187.0
2017-09-13 12:05:00,249.93,249.95,249.87,249.93,230958.0,219.4783,219.4959,219.4256,219.4783,230958.0
2017-09-13 12:10:00,249.93,249.93,249.89,249.91,160676.0,219.4783,219.4783,219.4432,219.4608,160676.0
2017-09-13 12:15:00,249.91,249.97,249.9,249.94,177596.0,219.4608,219.5135,219.452,219.4871,177596.0
2017-09-13 12:20:00,249.94,249.98,249.93,249.95,124607.0,219.4871,219.5222,219.4783,219.4959,124607.0
2017-09-13 12:25:00,249.95,250.01,249.94,249.95,200977.0,219.4959,219.5486,219.4871,219.4959,200977.0
2017-09-13 12:30:00,249.95,250.01,249.93,249.99,183333.0,219.4959,219.5486,219.4783,219.531,183333.0
2017-09-13 12:35:00,249.99,250.0,249.93,249.98,195679.0,219.531,219.5398,219.4783,219.5222,195679.0
2017-09-13 12:40:00,249.98,250.11,249.98,250.09,342580.0,219.5222,219.6364,219.5222,219.6188,342580.0
2017-09-13 12:45:00,250.09,250.12,250.07,250.11,250349.0,219.6188,219.6452,219.6013,219.6364,250349.0
2017-09-13 12:50:00,250.1,250.12,250.02,250.03,193643.0,219.6276,219.6452,219.5574,219.5661,193643.0
2017-09-13 12:55:00,250.03,250.08,250.01,250.03,343334.0,219.5661,219.61,219.5486,219.5661,343334.0
2017-09-13 13:00:00,250.04,250.05,249.86,250.03,712928.0,219.5749,219.5837,219.4169,219.5661,712928.0
2017-09-13 13:05:00,250.03,250.04,249.98,250.0,212567.0,219.5661,219.5749,219.5222,219.5398,212567.0
2017-09-13 13:10:00,250.0,250.03,249.97,249.98,153316.0,219.5398,219.5661,219.5135,219.5222,153316.0
2017-09-13 13:15:00,249.97,250.07,249.95,250.07,237417.0,219.5135,219.6013,219.4959,219.6013,237417.0
2017-09-13 13:20:00,250.06,250.07,250.01,250.01,186535.0,219.5925,219.6013,219.5486,219.5486,186535.0
2017-09-13 13:25:00,250.01,250.03,249.94,250.0,220666.0,219.5486,219.5661,219.4871,219.5398,220666.0
2017-09-13 13:30:00,250.0,250.02,249.93,249.97,343682.0,219.5398,219.5574,219.4783,219.5135,343682.0
2017-09-13 13:35:00,249.97,249.98,249.94,249.97,181027.0,219.5135,219.5222,219.4871,219.5135,181027.0
2017-09-13 13:40:00,249.97,249.98,249.94,249.96,134036.0,219.5135,219.5222,219.4871,219.5047,134036.0
2017-09-13 13:45:00,249.97,249.98,249.95,249.98,136293.0,219.5135,219.5222,219.4959,219.5222,136293.0
2017-09-13 13:50:00,249.98,250.0,249.95,250.0,336393.0,219.5222,219.5398,219.4959,219.5398,336393.0
2017-09-13 13:55:00,249.99,250.01,249.95,249.96,164400.0,219.531,219.5486,219.4959,219.5047,164400.0
2017-09-13 14:00:00,249.95,249.98,249.91,249.94,416205.0,219.4959,219.5222,219.4608,219.4871,416205.0
2017-09-13 14:05:00,249.93,249.99,249.93,249.98,168388.0,219.4783,219.531,219.4783,219.5222,168388.0
2017-09-13 14:10:00,249.98,250.03,249.94,250.01,176870.0,219.5222,219.5661,219.4871,219.5486,176870.0
2017-09-13 14:15:00,250.0,250.06,249.98,249.99,215202.0,219.5398,219.5925,219.5222,219.531,215202.0
2017-09-13 14:20:00,249.99,250.01,249.96,249.97,93514.0,219.531,219.5486,219.5047,219.5135,93514.0
2017-09-13 14:25:00,249.97,250.0,249.95,249.97,84404.0,219.5135,219.5398,219.4959,219.5135,84404.0
2017-09-13 14:30:00,249.96,249.99,249.95,249.99,151645.0,219.5047,219.531,219.4959,219.531,151645.0
2017-09-13 14:35:00,249.99,250.0,249.95,249.97,135553.0,219.531,219.5398,219.4959,219.5135,135553.0
2017-09-13 14:40:00,249.96,250.03,249.93,250.02,271492.0,219.5047,219.5661,219.4783,219.5574,271492.0
2017-09-13 14:45:00,250.02,250.06,250.0,250.03,280317.0,219.5574,219.5925,219.5398,219.5661,280317.0
2017-09-13 14:50:00,250.03,250.07,250.02,250.06,324090.0,219.5661,219.6013,219.5574,219.5925,324090.0
2017-09-13 14:55:00,250.06,250.11,250.02,250.03,420424.0,219.5925,219.6364,219.5574,219.5661,420424.0
2017-09-13 15:00:00,250.04,250.1,249.96,249.99,364645.0,219.5749,219.6276,219.5047,219.531,364645.0
2017-09-13 15:05:00,249.98,250.01,249.96,249.97,221128.0,219.5222,219.5486,219.5047,219.5135,221128.0
2017-09-13 15:10:00,249.97,250.02,249.94,250.0,256596.0,219.5135,219.5574,219.4871,219.5398,256596.0
2017-09-13 15:15:00,250.0,250.04,249.96,250.03,349422.0,219.5398,219.5749,219.5047,219.5661,349422.0
2017-09-13 15:20:00,250.03,250.06,250.01,250.02,290352.0,219.5661,219.5925,219.5486,219.5574,290352.0
2017-09-13 15:25:00,250.02,250.03,249.98,250.01,215704.0,219.5574,219.5661,219.5222,219.5486,215704.0
2017-09-13 15:30:00,250.01,250.1,250.0,250.09,425835.0,219.5486,219.6276,219.5398,219.6188,425835.0
2017-09-13 15:35:00,250.1,250.1,250.01,250.08,412576.0,219.6276,219.6276,219.5486,219.61,412576.0
2017-09-13 15:40:00,250.08,250.08,249.99,250.01,535752.0,219.61,219.61,219.531,219.5486,535752.0
2017-09-13 15:45:00,250.01,250.02,249.96,249.99,931131.0,219.5486,219.5574,219.5047,219.531,931131.0
2017-09-13 15:50:00,249.99,250.18,249.99,250.18,2202969.0,219.531,219.6979,219.531,219.6979,2202969.0
2017-09-13 15:55:00,250.17,250.21,250.11,250.18,2734064.0,219.6891,219.7242,219.6364,219.6979,2734064.0
2017-09-14 09:30:00,249.79,249.91,249.72,249.73,1381730.0,219.3554,219.4608,219.2939,219.3027,1381730.0
2017-09-14 09:35:00,249.73,249.74,249.6,249.63,1134088.0,219.3027,219.3115,219.1885,219.2149,1134088.0
2017-09-14 09:40:00,249.64,249.75,249.61,249.67,1255415.0,219.2237,219.3203,219.1973,219.25,1255415.0
2017-09-14 09:45:00,249.68,249.93,249.67,249.81,1299167.0,219.2588,219.4783,219.25,219.3729,1299167.0
2017-09-14 09:50:00,249.82,249.96,249.8,249.95,1259156.0,219.3817,219.5047,219.3642,219.4959,1259156.0
2017-09-14 09:55:00,249.95,249.98,249.88,249.95,578507.0,219.4959,219.5222,219.4344,219.4959,578507.0
2017-09-14 10:00:00,249.95,249.97,249.88,249.9,455619.0,219.4959,219.5135,219.4344,219.452,455619.0
2017-09-14 10:05:00,249.91,249.91,249.82,249.88,597467.0,219.4608,219.4608,219.3817,219.4344,597467.0
2017-09-14 10:10:00,249.88,249.97,249.86,249.95,417408.0,219.4344,219.5135,219.4169,219.4959,417408.0
2017-09-14 10:15:00,249.96,250.03,249.94,249.99,409796.0,219.5047,219.5661,219.4871,219.531,409796.0
2017-09-14 10:20:00,249.98,250.01,249.94,249.96,484981.0,219.5222,219.5486,219.4871,219.5047,484981.0
2017-09-14 10:25:00,249.95,250.05,249.95,249.99,529095.0,219.4959,219.5837,219.4959,219.531,529095.0
2017-09-14 10:30:00,249.98,250.11,249.97,250.07,549510.0,219.5222,219.6364,219.5135,219.6013,549510.0
2017-09-14 10:35:00,250.08,250.11,250.04,250.04,269157.0,219.61,219.6364,219.5749,219.5749,269157.0
2017-09-14 10:40:00,250.04,250.08,249.99,250.08,219482.0,219.5749,219.61,219.531,219.61,219482.0
2017-09-14 10:45:00,250.07,250.12,250.06,250.1,277744.0,219.6013,219.6452,219.5925,219.6276,277744.0
2017-09-14 10:50:00,250.11,250.13,250.08,250.11,363004.0,219.6364,219.654,219.61,219.6364,363004.0
2017-09-14 10:55:00,250.11,250.15,250.05,250.07,457275.0,219.6364,219.6715,219.5837,219.6013,457275.0
2017-09-14 11:00:00,250.06,250.09,250.02,250.06,194682.0,219.5925,219.6188,219.5574,219.5925,194682.0
2017-09-14 11:05:00,250.06,250.14,250.04,250.14,188348.0,219.5925,219.6627,219.5749,219.6627,188348.0
2017-09-14 11:10:00,250.14,250.22,250.11,250.22,404638.0,219.6627,219.733,219.6364,219.733,404638.0
2017-09-14 11:15:00,250.22,250.32,250.19,250.21,875407.0,219.733,219.8208,219.7066,219.7242,875407.0
2017-09-14 11:20:00,250.21,250.24,250.15,250.21,298794.0,219.7242,219.7506,219.6715,219.7242,298794.0
2017-09-14 11:25:00,250.21,250.21,250.15,250.17,254465.0,219.7242,219.7242,219.6715,219.6891,254465.0
2017-09-14 11:30:00,250.17,250.21,250.11,250.16,419264.0,219.6891,219.7242,219.6364,219.6803,419264.0
2017-09-14 11:35:00,250.16,250.19,250.12,250.14,244831.0,219.6803,219.7066,219.6452,219.6627,244831.0
2017-09-14 11:40:00,250.13,250.14,250.08,250.09,207938.0,219.654,219.6627,219.61,219.6188,207938.0
2017-09-14 11:45:00,250.08,250.1,250.06,250.07,204321.0,219.61,219.6276,219.5925,219.6013,204321.0
2017-09-14 11:50:00,250.07,250.1,250.03,250.1,248718.0,219.6013,219.6276,219.5661,219.6276,248718.0
2017-09-14 11:55:00,250.09,250.14,250.08,250.12,139512.0,219.6188,219.6627,219.61,219.6452,139512.0
2017-09-14 12:00:00,250.13,250.16,250.08,250.09,102596.0,219.654,219.6803,219.61,219.6188,102596.0
2017-09-14 12:05:00,250.08,250.1,250.01,250.04,206619.0,219.61,219.6276,219.5486,219.5749,206619.0
2017-09-14 12:10:00,250.04,250.05,250.01,250.05,141235.0,219.5749,219.5837,219.5486,219.5837,141235.0
2017-09-14 12:15:00,250.04,250.11,250.03,250.06,314244.0,219.5749,219.6364,219.5661,219.5925,314244.0
2017-09-14 12:20:00,250.06,250.06,249.99,250.02,241072.0,219.5925,219.5925,219.531,219.5574,241072.0
2017-09-14 12:25:00,250.01,250.07,249.98,250.06,180753.0,219.5486,219.6013,219.5222,219.5925,180753.0
2017-09-14 12:30:00,250.05,250.1,250.03,250.07,93478.0,219.5837,219.6276,219.5661,219.6013,93478.0
2017-09-14 12:35:00,250.07,250.08,250.02,250.03,163421.0,219.6013,219.61,219.5574,219.5661,163421.0
2017-09-14 12:40:00,250.02,250.18,250.02,250.17,346106.0,219.5574,219.6979,219.5574,219.6891,346106.0
2017-09-14 12:45:00,250.16,250.17,250.1,250.15,254795.0,219.6803,219.6891,219.6276,219.6715,254795.0
2017-09-14 12:50:00,250.16,250.24,250.15,250.23,400050.0,219.6803,219.7506,219.6715,219.7418,400050.0
2017-09-14 12:55:00,250.23,250.24,250.17,250.19,130773.0,219.7418,219.7506,219.6891,219.7066,130773.0
2017-09-14 13:00:00,250.19,250.19,250.1,250.13,331745.0,219.7066,219.7066,219.6276,219.654,331745.0
2017-09-14 13:05:00,250.13,250.16,250.1,250.11,231571.0,219.654,219.6803,219.6276,219.6364,231571.0
2017-09-14 13:10:00,250.11,250.12,250.07,250.1,147067.0,219.6364,219.6452,219.6013,219.6276,147067.0
2017-09-14 13:15:00,250.09,250.12,250.07,250.12,248567.0,219.6188,219.6452,219.6013,219.6452,248567.0
2017-09-14 13:20:00,250.12,250.12,250.05,250.08,191735.0,219.6452,219.6452,219.5837,219.61,191735.0
2017-09-14 13:25:00,250.07,250.14,250.06,250.12,454205.0,219.6013,219.6627,219.5925,219.6452,454205.0
2017-09-14 13:30:00,250.13,250.15,250.04,250.05,312880.0,219.654,219.6715,219.5749,219.5837,312880.0
2017-09-14 13:35:00,250.04,250.08,250.02,250.06,320365.0,219.5749,219.61,219.5574,219.5925,320365.0
2017-09-14 13:40:00,250.06,250.12,250.05,250.08,316657.0,219.5925,219.6452,219.5837,219.61,316657.0
2017-09-14 13:45:00,250.09,250.09,250.02,250.05,169470.0,219.6188,219.6188,219.5574,219.5837,169470.0
2017-09-14 13:50:00,250.04,250.09,250.01,250.03,253143.0,219.5749,219.6188,219.5486,219.5661,253143.0
2017-09-14 13:55:00,250.03,250.07,250.01,250.02,346493.0,219.5661,219.6013,219.5486,219.5574,346493.0
2017-09-14 14:00:00,250.03,250.06,249.96,250.04,398231.0,219.5661,219.5925,219.5047,219.5749,398231.0
2017-09-14 14:05:00,250.05,250.13,250.03,250.09,409286.0,219.5837,219.654,219.5661,219.6188,409286.0
2017-09-14 14:10:00,250.09,250.12,250.04,250.12,77247.0,219.6188,219.6452,219.5749,219.6452,77247.0
2017-09-14 14:15:00,250.12,250.14,250.08,250.1,371454.0,219.6452,219.6627,219.61,219.6276,371454.0
2017-09-14 14:20:00,250.11,250.2,250.1,250.16,443313.0,219.6364,219.7154,219.6276,219.6803,443313.0
2017-09-14 14:25:00,250.16,250.17,250.07,250.08,277425.0,219.6803,219.6891,219.6013,219.61,277425.0
2017-09-14 14:30:00,250.08,250.14,250.07,250.12,536843.0,219.61,219.6627,219.6013,219.6452,536843.0
2017-09-14 14:35:00,250.12,250.12,250.08,250.09,392491.0,219.6452,219.6452,219.61,219.6188,392491.0
2017-09-14 14:40:00,250.09,250.19,250.08,250.15,428517.0,219.6188,219.7066,219.61,219.6715,428517.0
2017-09-14 14:45:00,250.16,250.19,250.15,250.19,204260.0,219.6803,219.7066,219.6715,219.7066,204260.0
2017-09-14 14:50:00,250.19,250.19,250.14,250.15,391630.0,219.7066,219.7066,219.6627,219.6715,391630.0
2017-09-14 14:55:00,250.15,250.15,250.09,250.11,544902.0,219.6715,219.6715,219.6188,219.6364,544902.0
2017-09-14 15:00:00,250.11,250.12,250.09,250.1,356699.0,219.6364,219.6452,219.6188,219.6276,356699.0
2017-09-14 15:05:00,250.11,250.14,250.07,250.09,530615.0,219.6364,219.6627,219.6013,219.6188,530615.0
2017-09-14 15:10:00,250.09,250.1,250.02,250.03,735032.0,219.6188,219.6276,219.5574,219.5661,735032.0
2017-09-14 15:15:00,250.04,250.04,249.97,250.01,1126598.0,219.5749,219.5749,219.5135,219.5486,1126598.0
2017-09-14 15:20:00,250.01,250.08,249.99,250.05,665380.0,219.5486,219.61,219.531,219.5837,665380.0
2017-09-14 15:25:00,250.05,250.06,250.01,250.06,825499.0,219.5837,219.5925,219.5486,219.5925,825499.0
2017-09-14 15:30:00,250.05,250.09,250.04,250.09,733161.0,219.5837,219.6188,219.5749,219.6188,733161.0
2017-09-14 15:35:00,250.09,250.14,250.06,250.11,708688.0,219.6188,219.6627,219.5925,219.6364,708688.0
2017-09-14 15:40:00,250.1,250.11,249.95,249.96,1799084.0,219.6276,219.6364,219.4959,219.5047,1799084.0
2017-09-14 15:45:00,249.96,250.01,249.95,250.0,1084863.0,219.5047,219.5486,219.4959,219.5398,1084863.0
2017-09-14 15:50:00,249.99,250.08,249.97,250.0,1565285.0,219.531,219.61,219.5135,219.5398,1565285.0
2017-09-14 15:55:00,250.0,250.15,249.94,250.1,4719654.0,219.5398,219.6715,219.4871,219.6276,4719654.0
2017-09-15 09:30:00,248.69,248.88,248.66,248.79,3002399.0,219.4714,219.6391,219.4449,219.5596,3002399.0
2017-09-15 09:35:00,248.78,248.81,248.71,248.75,1170579.0,219.5508,219.5773,219.489,219.5243,1170579.0
2017-09-15 09:40:00,248.75,248.78,248.65,248.71,1110944.0,219.5243,219.5508,219.4361,219.489,1110944.0
2017-09-15 09:45:00,248.71,248.81,248.7,248.78,650032.0,219.489,219.5773,219.4802,219.5508,650032.0
2017-09-15 09:50:00,248.79,248.82,248.71,248.8,697867.0,219.5596,219.5861,219.489,219.5685,697867.0
2017-09-15 09:55:00,248.8,248.81,248.63,248.65,544207.0,219.5685,219.5773,219.4184,219.4361,544207.0
2017-09-15 10:00:00,248.65,248.74,248.63,248.72,524795.0,219.4361,219.5155,219.4184,219.4979,524795.0
2017-09-15 10:05:00,248.73,248.75,248.57,248.65,680363.0,219.5067,219.5243,219.3655,219.4361,680363.0
2017-09-15 10:10:00,248.65,248.67,248.58,248.61,489622.0,219.4361,219.4537,219.3743,219.4008,489622.0
2017-09-15 10:15:00,248.62,248.79,248.61,248.79,603596.0,219.4096,219.5596,219.4008,219.5596,603596.0
2017-09-15 10:20:00,248.79,248.8,248.73,248.76,258179.0,219.5596,219.5685,219.5067,219.5332,258179.0
2017-09-15 10:25:00,248.76,248.79,248.73,248.77,365709.0,219.5332,219.5596,219.5067,219.542,365709.0
2017-09-15 10:30:00,248.77,248.82,248.72,248.81,507950.0,219.542,219.5861,219.4979,219.5773,507950.0
2017-09-15 10:35:00,248.81,248.87,248.8,248.84,311197.0,219.5773,219.6302,219.5685,219.6038,311197.0
2017-09-15 10:40:00,248.85,248.89,248.77,248.83,613062.0,219.6126,219.6479,219.542,219.5949,613062.0
2017-09-15 10:45:00,248.84,249.01,248.83,249.0,820622.0,219.6038,219.7538,219.5949,219.745,820622.0
2017-09-15 10:50:00,249.0,249.18,249.0,249.16,895616.0,219.745,219.9038,219.745,219.8862,895616.0
2017-09-15 10:55:00,249.16,249.16,249.02,249.05,703113.0,219.8862,219.8862,219.7626,219.7891,703113.0
2017-09-15 11:00:00,249.05,249.05,248.97,249.0,523045.0,219.7891,219.7891,219.7185,219.745,523045.0
2017-09-15 11:05:00,249.01,249.05,249.0,249.01,477399.0,219.7538,219.7891,219.745,219.7538,477399.0
2017-09-15 11:10:00,249.01,249.05,248.96,249.01,271621.0,219.7538,219.7891,219.7097,219.7538,271621.0
2017-09-15 11:15:00,249.0,249.03,248.94,248.97,286842.0,219.745,219.7714,219.692,219.7185,286842.0
2017-09-15 11:20:00,248.97,249.02,248.95,249.01,243770.0,219.7185,219.7626,219.7008,219.7538,243770.0
2017-09-15 11:25:00,249.01,249.06,249.0,249.04,314799.0,219.7538,219.7979,219.745,219.7803,314799.0
2017-09-15 11:30:00,249.03,249.08,248.99,249.01,244747.0,219.7714,219.8156,219.7361,219.7538,244747.0
2017-09-15 11:35:00,249.0,249.02,248.95,248.97,214423.0,219.745,219.7626,219.7008,219.7185,214423.0
2017-09-15 11:40:00,248.97,248.99,248.94,248.98,222290.0,219.7185,219.7361,219.692,219.7273,222290.0
2017-09-15 11:45:00,248.98,249.04,248.97,249.03,339236.0,219.7273,219.7803,219.7185,219.7714,339236.0
2017-09-15 11:50:00,249.04,249.08,249.0,249.07,225955.0,219.7803,219.8156,219.745,219.8067,225955.0
2017-09-15 11:55:00,249.06,249.09,249.04,249.08,246442.0,219.7979,219.8244,219.7803,219.8156,246442.0
2017-09-15 12:00:00,249.07,249.11,249.05,249.08,281973.0,219.8067,219.842,219.7891,219.8156,281973.0
2017-09-15 12:05:00,249.08,249.08,249.05,249.08,222204.0,219.8156,219.8156,219.7891,219.8156,222204.0
2017-09-15 12:10:00,249.08,249.1,249.03,249.09,379934.0,219.8156,219.8332,219.7714,219.8244,379934.0
2017-09-15 12:15:00,249.09,249.11,249.06,249.08,305363.0,219.8244,219.842,219.7979,219.8156,305363.0
2017-09-15 12:20:00,249.08,249.09,249.03,249.06,371679.0,219.8156,219.8244,219.7714,219.7979,371679.0
2017-09-15 12:25:00,249.06,249.1,249.04,249.08,160921.0,219.7979,219.8332,219.7803,219.8156,160921.0
2017-09-15 12:30:00,249.08,249.1,249.04,249.07,268526.0,219.8156,219.8332,219.7803,219.8067,268526.0
2017-09-15 12:35:00,249.07,249.08,248.96,248.98,338610.0,219.8067,219.8156,219.7097,219.7273,338610.0
2017-09-15 12:40:00,248.97,249.02,248.95,248.99,448624.0,219.7185,219.7626,219.7008,219.7361,448624.0
2017-09-15 12:45:00,248.98,249.03,248.97,249.02,301857.0,219.7273,219.7714,219.7185,219.7626,301857.0
2017-09-15 12:50:00,249.01,249.03,249.0,249.01,261623.0,219.7538,219.7714,219.745,219.7538,261623.0
2017-09-15 12:55:00,249.01,249.02,248.95,248.96,147180.0,219.7538,219.7626,219.7008,219.7097,147180.0
2017-09-15 13:00:00,248.96,249.0,248.95,249.0,116820.0,219.7097,219.745,219.7008,219.745,116820.0
2017-09-15 13:05:00,249.0,249.02,248.99,249.01,112935.0,219.745,219.7626,219.7361,219.7538,112935.0
2017-09-15 13:10:00,249.02,249.03,248.98,248.99,128065.0,219.7626,219.7714,219.7273,219.7361,128065.0
2017-09-15 13:15:00,248.99,249.01,248.97,248.99,249437.0,219.7361,219.7538,219.7185,219.7361,249437.0
2017-09-15 13:20:00,248.99,249.0,248.95,248.96,213813.0,219.7361,219.745,219.7008,219.7097,213813.0
2017-09-15 13:25:00,248.97,249.0,248.96,249.0,147081.0,219.7185,219.745,219.7097,219.745,147081.0
2017-09-15 13:30:00,249.0,249.05,248.99,249.04,236622.0,219.745,219.7891,219.7361,219.7803,236622.0
2017-09-15 13:35:00,249.04,249.06,248.98,249.01,208743.0,219.7803,219.7979,219.7273,219.7538,208743.0
2017-09-15 13:40:00,249.01,249.01,248.93,248.94,261323.0,219.7538,219.7538,219.6832,219.692,261323.0
2017-09-15 13:45:00,248.94,248.97,248.92,248.94,245999.0,219.692,219.7185,219.6744,219.692,245999.0
2017-09-15 13:50:00,248.94,248.94,248.9,248.91,178650.0,219.692,219.692,219.6567,219.6655,178650.0
2017-09-15 13:55:00,248.91,248.97,248.88,248.96,272353.0,219.6655,219.7185,219.6391,219.7097,272353.0
2017-09-15 14:00:00,248.95,248.98,248.94,248.95,203135.0,219.7008,219.7273,219.692,219.7008,203135.0
2017-09-15 14:05:00,248.95,248.99,248.93,248.98,94963.0,219.7008,219.7361,219.6832,219.7273,94963.0
2017-09-15 14:10:00,248.98,249.0,248.96,248.98,118256.0,219.7273,219.745,219.7097,219.7273,118256.0
2017-09-15 14:15:00,248.98,248.99,248.93,248.94,105617.0,219.7273,219.7361,219.6832,219.692,105617.0
2017-09-15 14:20:00,248.94,248.96,248.91,248.94,239951.0,219.692,219.7097,219.6655,219.692,239951.0
2017-09-15 14:25:00,248.93,248.99,248.91,248.98,396247.0,219.6832,219.7361,219.6655,219.7273,396247.0
2017-09-15 14:30:00,248.99,249.02,248.95,248.98,405528.0,219.7361,219.7626,219.7008,219.7273,405528.0
2017-09-15 14:35:00,248.98,249.01,248.95,248.97,266599.0,219.7273,219.7538,219.7008,219.7185,266599.0
2017-09-15 14:40:00,248.97,249.02,248.96,249.02,194485.0,219.7185,219.7626,219.7097,219.7626,194485.0
2017-09-15 14:45:00,249.02,249.08,249.01,249.06,342553.0,219.7626,219.8156,219.7538,219.7979,342553.0
2017-09-15 14:50:00,249.06,249.06,249.0,249.02,482759.0,219.7979,219.7979,219.745,219.7626,482759.0
2017-09-15 14:55:00,249.02,249.06,249.0,249.05,334379.0,219.7626,219.7979,219.745,219.7891,334379.0
2017-09-15 15:00:00,249.06,249.07,249.03,249.05,217706.0,219.7979,219.8067,219.7714,219.7891,217706.0
2017-09-15 15:05:00,249.05,249.08,249.02,249.06,473363.0,219.7891,219.8156,219.7626,219.7979,473363.0
2017-09-15 15:10:00,249.07,249.11,249.06,249.1,365896.0,219.8067,219.842,219.7979,219.8332,365896.0
2017-09-15 15:15:00,249.09,249.13,249.08,249.13,368467.0,219.8244,219.8597,219.8156,219.8597,368467.0
2017-09-15 15:20:00,249.13,249.19,249.11,249.17,899532.0,219.8597,219.9126,219.842,219.895,899532.0
2017-09-15 15:25:00,249.16,249.17,249.1,249.1,606067.0,219.8862,219.895,219.8332,219.8332,606067.0
2017-09-15 15:30:00,249.11,249.21,249.09,249.18,705515.0,219.842,219.9303,219.8244,219.9038,705515.0
2017-09-15 15:35:00,249.18,249.19,249.14,249.16,698873.0,219.9038,219.9126,219.8685,219.8862,698873.0
2017-09-15 15:40:00,249.17,249.17,249.11,249.16,747990.0,219.895,219.895,219.842,219.8862,747990.0
2017-09-15 15:45:00,249.16,249.16,249.1,249.14,1377233.0,219.8862,219.8862,219.8332,219.8685,1377233.0
2017-09-15 15:50:00,249.15,249.25,249.07,249.23,2675998.0,219.8773,219.9656,219.8067,219.9479,2675998.0
2017-09-15 15:55:00,249.23,249.29,249.11,249.25,5959868.0,219.9479,220.0009,219.842,219.9656,5959868.0
2017-09-18 09:30:00,249.61,249.7,249.47,249.59,1131904.0,220.2833,220.3627,220.1597,220.2656,1131904.0
2017-09-18 09:35:00,249.59,249.83,249.54,249.82,787565.0,220.2656,220.4774,220.2215,220.4686,787565.0
2017-09-18 09:40:00,249.82,249.95,249.79,249.88,1392305.0,220.4686,220.5833,220.4421,220.5216,1392305.0
2017-09-18 09:45:00,249.88,250.07,249.87,250.03,745079.0,220.5216,220.6892,220.5127,220.6539,745079.0
2017-09-18 09:50:00,250.03,250.12,249.99,250.02,747706.0,220.6539,220.7334,220.6186,220.6451,747706.0
2017-09-18 09:55:00,250.02,250.04,249.98,250.0,390604.0,220.6451,220.6628,220.6098,220.6275,390604.0
2017-09-18 10:00:00,249.99,250.03,249.3,249.99,592964.0,220.6186,220.6539,220.0097,220.6186,592964.0
2017-09-18 10:05:00,249.99,250.05,249.96,249.97,392134.0,220.6186,220.6716,220.5922,220.601,392134.0
2017-09-18 10:10:00,249.97,250.01,249.92,249.96,832182.0,220.601,220.6363,220.5569,220.5922,832182.0
2017-09-18 10:15:00,249.96,250.0,249.9,249.91,510050.0,220.5922,220.6275,220.5392,220.548,510050.0
2017-09-18 10:20:00,249.91,249.93,249.82,249.92,447701.0,220.548,220.5657,220.4686,220.5569,447701.0
2017-09-18 10:25:00,249.92,249.96,249.86,249.93,285833.0,220.5569,220.5922,220.5039,220.5657,285833.0
2017-09-18 10:30:00,249.93,250.0,249.93,249.98,145295.0,220.5657,220.6275,220.5657,220.6098,145295.0
2017-09-18 10:35:00,249.99,249.99,249.9,249.92,243585.0,220.6186,220.6186,220.5392,220.5569,243585.0
2017-09-18 10:40:00,249.93,249.95,249.88,249.92,224038.0,220.5657,220.5833,220.5216,220.5569,224038.0
2017-09-18 10:45:00,249.92,250.01,249.91,249.96,367090.0,220.5569,220.6363,220.548,220.5922,367090.0
2017-09-18 10:50:00,249.96,249.97,249.89,249.93,205437.0,220.5922,220.601,220.5304,220.5657,205437.0
2017-09-18 10:55:00,249.93,249.94,249.87,249.89,206061.0,220.5657,220.5745,220.5127,220.5304,206061.0
2017-09-18 11:00:00,249.88,249.99,249.87,249.97,272793.0,220.5216,220.6186,220.5127,220.601,272793.0
2017-09-18 11:05:00,249.97,250.01,249.92,249.96,255466.0,220.601,220.6363,220.5569,220.5922,255466.0
2017-09-18 11:10:00,249.96,250.0,249.94,249.96,221978.0,220.5922,220.6275,220.5745,220.5922,221978.0
2017-09-18 11:15:00,249.97,249.99,249.92,249.93,224345.0,220.601,220.6186,220.5569,220.5657,224345.0
2017-09-18 11:20:00,249.93,250.0,249.9,249.99,286143.0,220.5657,220.6275,220.5392,220.6186,286143.0
2017-09-18 11:25:00,249.99,250.07,249.98,250.05,512876.0,220.6186,220.6892,220.6098,220.6716,512876.0
2017-09-18 11:30:00,250.06,250.07,249.98,249.98,453232.0,220.6804,220.6892,220.6098,220.6098,453232.0
2017-09-18 11:35:00,249.99,250.0,249.94,249.96,239387.0,220.6186,220.6275,220.5745,220.5922,239387.0
2017-09-18 11:40:00,249.96,249.98,249.92,249.93,182319.0,220.5922,220.6098,220.5569,220.5657,182319.0
2017-09-18 11:45:00,249.92,249.99,249.91,249.96,124838.0,220.5569,220.6186,220.548,220.5922,124838.0
2017-09-18 11:50:00,249.96,249.96,249.9,249.92,128314.0,220.5922,220.5922,220.5392,220.5569,128314.0
2017-09-18 11:55:00,249.92,249.94,249.87,249.9,224527.0,220.5569,220.5745,220.5127,220.5392,224527.0
2017-09-18 12:00:00,249.9,249.95,249.9,249.94,238701.0,220.5392,220.5833,220.5392,220.5745,238701.0
2017-09-18 12:05:00,249.94,249.96,249.91,249.94,167907.0,220.5745,220.5922,220.548,220.5745,167907.0
2017-09-18 12:10:00,249.95,249.96,249.89,249.9,180268.0,220.5833,220.5922,220.5304,220.5392,180268.0
2017-09-18 12:15:00,249.9,249.94,249.87,249.9,251138.0,220.5392,220.5745,220.5127,220.5392,251138.0
2017-09-18 12:20:00,249.91,249.92,249.86,249.88,127479.0,220.548,220.5569,220.5039,220.5216,127479.0
2017-09-18 12:25:00,249.89,249.9,249.87,249.89,146782.0,220.5304,220.5392,220.5127,220.5304,146782.0
2017-09-18 12:30:00,249.89,249.89,249.85,249.88,124859.0,220.5304,220.5304,220.4951,220.5216,124859.0
2017-09-18 12:35:00,249.88,249.89,249.86,249.88,106686.0,220.5216,220.5304,220.5039,220.5216,106686.0
2017-09-18 12:40:00,249.88,249.88,249.84,249.86,166680.0,220.5216,220.5216,220.4863,220.5039,166680.0
2017-09-18 12:45:00,249.85,249.86,249.71,249.79,677986.0,220.4951,220.5039,220.3715,220.4421,677986.0
2017-09-18 12:50:00,249.8,249.83,249.77,249.79,277800.0,220.451,220.4774,220.4245,220.4421,277800.0
2017-09-18 12:55:00,249.8,249.88,249.79,249.86,193471.0,220.451,220.5216,220.4421,220.5039,193471.0
2017-09-18 13:00:00,249.86,249.88,249.79,249.8,178198.0,220.5039,220.5216,220.4421,220.451,178198.0
2017-09-18 13:05:00,249.8,249.82,249.75,249.77,244402.0,220.451,220.4686,220.4068,220.4245,244402.0
2017-09-18 13:10:00,249.76,249.78,249.75,249.77,96472.0,220.4157,220.4333,220.4068,220.4245,96472.0
2017-09-18 13:15:00,249.77,249.83,249.75,249.8,231674.0,220.4245,220.4774,220.4068,220.451,231674.0
2017-09-18 13:20:00,249.81,249.81,249.75,249.8,116004.0,220.4598,220.4598,220.4068,220.451,116004.0
2017-09-18 13:25:00,249.8,249.8,249.76,249.77,107657.0,220.451,220.451,220.4157,220.4245,107657.0
2017-09-18 13:30:00,249.76,249.82,249.76,249.8,305539.0,220.4157,220.4686,220.4157,220.451,305539.0
2017-09-18 13:35:00,249.8,249.86,249.79,249.84,170363.0,220.451,220.5039,220.4421,220.4863,170363.0
2017-09-18 13:40:00,249.84,249.91,249.84,249.91,178551.0,220.4863,220.548,220.4863,220.548,178551.0
2017-09-18 13:45:00,249.91,249.95,249.9,249.94,172930.0,220.548,220.5833,220.5392,220.5745,172930.0
2017-09-18 13:50:00,249.94,249.94,249.9,249.93,173233.0,220.5745,220.5745,220.5392,220.5657,173233.0
2017-09-18 13:55:00,249.93,249.93,249.83,249.84,140967.0,220.5657,220.5657,220.4774,220.4863,140967.0
2017-09-18 14:00:00,249.84,249.85,249.77,249.77,322068.0,220.4863,220.4951,220.4245,220.4245,322068.0
2017-09-18 14:05:00,249.77,249.8,249.74,249.74,189093.0,220.4245,220.451,220.398,220.398,189093.0
2017-09-18 14:10:00,249.75,249.77,249.67,249.7,241246.0,220.4068,220.4245,220.3362,220.3627,241246.0
2017-09-18 14:15:00,249.7,249.7,249.35,249.42,1339956.0,220.3627,220.3627,220.0538,220.1156,1339956.0
2017-09-18 14:20:00,249.42,249.53,249.35,249.49,618056.0,220.1156,220.2127,220.0538,220.1774,618056.0
2017-09-18 14:25:00,249.48,249.55,249.42,249.51,304624.0,220.1686,220.2303,220.1156,220.195,304624.0
2017-09-18 14:30:00,249.51,249.54,249.48,249.49,194770.0,220.195,220.2215,220.1686,220.1774,194770.0
2017-09-18 14:35:00,249.49,249.5,249.28,249.34,699812.0,220.1774,220.1862,219.9921,220.045,699812.0
2017-09-18 14:40:00,249.34,249.39,249.29,249.3,463906.0,220.045,220.0891,220.0009,220.0097,463906.0
2017-09-18 14:45:00,249.3,249.43,249.28,249.4,628341.0,220.0097,220.1244,219.9921,220.098,628341.0
2017-09-18 14:50:00,249.4,249.47,249.4,249.45,436163.0,220.098,220.1597,220.098,220.1421,436163.0
2017-09-18 14:55:00,249.45,249.5,249.43,249.48,393744.0,220.1421,220.1862,220.1244,220.1686,393744.0
2017-09-18 15:00:00,249.47,249.62,249.45,249.61,531841.0,220.1597,220.2921,220.1421,220.2833,531841.0
2017-09-18 15:05:00,249.62,249.63,249.5,249.57,568529.0,220.2921,220.3009,220.1862,220.248,568529.0
2017-09-18 15:10:00,249.57,249.59,249.48,249.53,247155.0,220.248,220.2656,220.1686,220.2127,247155.0
2017-09-18 15:15:00,249.52,249.58,249.52,249.56,256942.0,220.2039,220.2568,220.2039,220.2392,256942.0
2017-09-18 15:20:00,249.57,249.64,249.54,249.63,439442.0,220.248,220.3098,220.2215,220.3009,439442.0
2017-09-18 15:25:00,249.62,249.68,249.6,249.63,484516.0,220.2921,220.3451,220.2745,220.3009,484516.0
2017-09-18 15:30:00,249.62,249.68,249.56,249.67,306934.0,220.2921,220.3451,220.2392,220.3362,306934.0
2017-09-18 15:35:00,249.68,249.74,249.66,249.74,654707.0,220.3451,220.398,220.3274,220.398,654707.0
2017-09-18 15:40:00,249.74,249.78,249.72,249.77,453561.0,220.398,220.4333,220.3804,220.4245,453561.0
2017-09-18 15:45:00,249.77,249.78,249.67,249.73,573247.0,220.4245,220.4333,220.3362,220.3892,573247.0
2017-09-18 15:50:00,249.72,249.78,249.69,249.73,1252720.0,220.3804,220.4333,220.3539,220.3892,1252720.0
2017-09-18 15:55:00,249.72,249.75,249.59,249.69,2078929.0,220.3804,220.4068,220.2656,220.3539,2078929.0
2017-09-19 09:30:00,250.0,250.02,249.9,249.96,861774.0,220.6275,220.6451,220.5392,220.5922,861774.0
2017-09-19 09:35:00,249.96,249.96,249.74,249.75,665679.0,220.5922,220.5922,220.398,220.4068,665679.0
2017-09-19 09:40:00,249.75,249.78,249.66,249.7,485539.0,220.4068,220.4333,220.3274,220.3627,485539.0
2017-09-19 09:45:00,249.7,249.82,249.67,249.77,433628.0,220.3627,220.4686,220.3362,220.4245,433628.0
2017-09-19 09:50:00,249.78,249.8,249.68,249.78,392308.0,220.4333,220.451,220.3451,220.4333,392308.0
2017-09-19 09:55:00,249.78,249.81,249.65,249.71,296780.0,220.4333,220.4598,220.3186,220.3715,296780.0
2017-09-19 10:00:00,249.72,249.82,249.68,249.8,315108.0,220.3804,220.4686,220.3451,220.451,315108.0
2017-09-19 10:05:00,249.8,249.83,249.74,249.82,292315.0,220.451,220.4774,220.398,220.4686,292315.0
2017-09-19 10:10:00,249.81,249.83,249.73,249.78,314013.0,220.4598,220.4774,220.3892,220.4333,314013.0
2017-09-19 10:15:00,249.78,249.88,249.72,249.84,568848.0,220.4333,220.5216,220.3804,220.4863,568848.0
2017-09-19 10:20:00,249.83,249.92,249.68,249.87,788315.0,220.4774,220.5569,220.3451,220.5127,788315.0
2017-09-19 10:25:00,249.87,249.96,249.84,249.9,442945.0,220.5127,220.5922,220.4863,220.5392,442945.0
2017-09-19 10:30:00,249.9,249.92,249.8,249.81,512484.0,220.5392,220.5569,220.451,220.4598,512484.0
2017-09-19 10:35:00,249.81,249.96,249.79,249.95,357769.0,220.4598,220.5922,220.4421,220.5833,357769.0
2017-09-19 10:40:00,249.95,249.95,249.84,249.87,228506.0,220.5833,220.5833,220.4863,220.5127,228506.0
2017-09-19 10:45:00,249.87,249.88,249.8,249.81,213730.0,220.5127,220.5216,220.451,220.4598,213730.0
2017-09-19 10:50:00,249.81,249.89,249.76,249.89,212360.0,220.4598,220.5304,220.4157,220.5304,212360.0
2017-09-19 10:55:00,249.9,249.93,249.83,249.86,185193.0,220.5392,220.5657,220.4774,220.5039,185193.0
2017-09-19 11:00:00,249.85,249.87,249.6,249.66,617244.0,220.4951,220.5127,220.2745,220.3274,617244.0
2017-09-19 11:05:00,249.67,249.72,249.64,249.68,166438.0,220.3362,220.3804,220.3098,220.3451,166438.0
2017-09-19 11:10:00,249.67,249.72,249.65,249.71,216085.0,220.3362,220.3804,220.3186,220.3715,216085.0
2017-09-19 11:15:00,249.72,249.77,249.7,249.75,220276.0,220.3804,220.4245,220.3627,220.4068,220276.0
2017-09-19 11:20:00,249.76,249.77,249.72,249.77,172149.0,220.4157,220.4245,220.3804,220.4245,172149.0
2017-09-19 11:25:00,249.76,249.85,249.75,249.83,220845.0,220.4157,220.4951,220.4068,220.4774,220845.0
2017-09-19 11:30:00,249.84,249.93,249.83,249.92,380193.0,220.4863,220.5657,220.4774,220.5569,380193.0
2017-09-19 11:35:00,249.93,249.95,249.86,249.87,243770.0,220.5657,220.5833,220.5039,220.5127,243770.0
2017-09-19 11:40:00,249.88,249.9,249.87,249.88,80726.0,220.5216,220.5392,220.5127,220.5216,80726.0
2017-09-19 11:45:00,249.88,249.97,249.87,249.95,330828.0,220.5216,220.601,220.5127,220.5833,330828.0
2017-09-19 11:50:00,249.95,249.97,249.91,249.92,171350.0,220.5833,220.601,220.548,220.5569,171350.0
2017-09-19 11:55:00,249.93,249.95,249.89,249.9,121681.0,220.5657,220.5833,220.5304,220.5392,121681.0
2017-09-19 12:00:00,249.9,250.06,249.89,249.98,645729.0,220.5392,220.6804,220.5304,220.6098,645729.0
2017-09-19 12:05:00,249.97,250.01,249.96,249.99,161677.0,220.601,220.6363,220.5922,220.6186,161677.0
2017-09-19 12:10:00,250.0,250.01,249.97,249.98,136293.0,220.6275,220.6363,220.601,220.6098,136293.0
2017-09-19 12:15:00,249.98,249.99,249.92,249.95,205577.0,220.6098,220.6186,220.5569,220.5833,205577.0
2017-09-19 12:20:00,249.96,250.01,249.92,250.01,247580.0,220.5922,220.6363,220.5569,220.6363,247580.0
2017-09-19 12:25:00,250.01,250.02,249.99,250.01,143266.0,220.6363,220.6451,220.6186,220.6363,143266.0
2017-09-19 12:30:00,250.01,250.06,250.01,250.03,236361.0,220.6363,220.6804,220.6363,220.6539,236361.0
2017-09-19 12:35:00,250.03,250.03,249.95,249.97,161533.0,220.6539,220.6539,220.5833,220.601,161533.0
2017-09-19 12:40:00,249.97,250.02,249.96,250.02,89957.0,220.601,220.6451,220.5922,220.6451,89957.0
2017-09-19 12:45:00,250.02,250.05,250.0,250.02,268660.0,220.6451,220.6716,220.6275,220.6451,268660.0
2017-09-19 12:50:00,250.03,250.05,250.0,250.01,107026.0,220.6539,220.6716,220.6275,220.6363,107026.0
2017-09-19 12:55:00,250.01,250.02,249.94,249.95,154023.0,220.6363,220.6451,220.5745,220.5833,154023.0
2017-09-19 13:00:00,249.96,249.97,249.92,249.93,131593.0,220.5922,220.601,220.5569,220.5657,131593.0
2017-09-19 13:05:00,249.93,250.03,249.92,250.01,221867.0,220.5657,220.6539,220.5569,220.6363,221867.0
2017-09-19 13:10:00,250.01,250.04,249.98,249.98,154106.0,220.6363,220.6628,220.6098,220.6098,154106.0
2017-09-19 13:15:00,249.98,250.0,249.91,249.92,182840.0,220.6098,220.6275,220.548,220.5569,182840.0
2017-09-19 13:20:00,249.92,249.94,249.87,249.92,256236.0,220.5569,220.5745,220.5127,220.5569,256236.0
2017-09-19 13:25:00,249.92,249.93,249.89,249.93,182706.0,220.5569,220.5657,220.5304,220.5657,182706.0
2017-09-19 13:30:00,249.93,250.0,249.9,249.97,202002.0,220.5657,220.6275,220.5392,220.601,202002.0
2017-09-19 13:35:00,249.97,249.99,249.95,249.97,98116.0,220.601,220.6186,220.5833,220.601,98116.0
2017-09-19 13:40:00,249.97,250.01,249.97,249.99,174951.0,220.601,220.6363,220.601,220.6186,174951.0
2017-09-19 13:45:00,249.99,250.0,249.93,249.95,154124.0,220.6186,220.6275,220.5657,220.5833,154124.0
2017-09-19 13:50:00,249.96,250.02,249.95,250.02,157577.0,220.5922,220.6451,220.5833,220.6451,157577.0
2017-09-19 13:55:00,250.02,250.03,250.0,250.0,129305.0,220.6451,220.6539,220.6275,220.6275,129305.0
2017-09-19 14:00:00,250.0,250.06,250.0,250.05,269527.0,220.6275,220.6804,220.6275,220.6716,269527.0
2017-09-19 14:05:00,250.05,250.06,250.0,250.01,175794.0,220.6716,220.6804,220.6275,220.6363,175794.0
2017-09-19 14:10:00,250.02,250.03,249.93,249.96,243053.0,220.6451,220.6539,220.5657,220.5922,243053.0
2017-09-19 14:15:00,249.96,249.98,249.94,249.98,111905.0,220.5922,220.6098,220.5745,220.6098,111905.0
2017-09-19 14:20:00,249.97,249.98,249.9,249.9,263488.0,220.601,220.6098,220.5392,220.5392,263488.0
2017-09-19 14:25:00,249.91,249.95,249.87,249.88,387972.0,220.548,220.5833,220.5127,220.5216,387972.0
2017-09-19 14:30:00,249.89,250.04,249.87,250.02,515443.0,220.5304,220.6628,220.5127,220.6451,515443.0
2017-09-19 14:35:00,250.01,250.04,249.98,250.01,264409.0,220.6363,220.6628,220.6098,220.6363,264409.0
2017-09-19 14:40:00,250.0,250.04,249.99,250.02,361591.0,220.6275,220.6628,220.6186,220.6451,361591.0
2017-09-19 14:45:00,250.03,250.05,250.01,250.01,210228.0,220.6539,220.6716,220.6363,220.6363,210228.0
2017-09-19 14:50:00,250.01,250.02,249.96,249.97,270629.0,220.6363,220.6451,220.5922,220.601,270629.0
2017-09-19 14:55:00,249.97,249.97,249.9,249.93,216344.0,220.601,220.601,220.5392,220.5657,216344.0
2017-09-19 15:00:00,249.93,249.96,249.91,249.95,423711.0,220.5657,220.5922,220.548,220.5833,423711.0
2017-09-19 15:05:00,249.94,249.97,249.91,249.92,240450.0,220.5745,220.601,220.548,220.5569,240450.0
2017-09-19 15:10:00,249.91,249.98,249.91,249.93,287260.0,220.548,220.6098,220.548,220.5657,287260.0
2017-09-19 15:15:00,249.93,249.95,249.9,249.95,451008.0,220.5657,220.5833,220.5392,220.5833,451008.0
2017-09-19 15:20:00,249.95,250.0,249.94,249.95,379331.0,220.5833,220.6275,220.5745,220.5833,379331.0
2017-09-19 15:25:00,249.95,250.01,249.91,250.0,345263.0,220.5833,220.6363,220.548,220.6275,345263.0
2017-09-19 15:30:00,250.0,250.03,249.98,250.0,424980.0,220.6275,220.6539,220.6098,220.6275,424980.0
2017-09-19 15:35:00,250.0,250.07,249.98,250.06,686077.0,220.6275,220.6892,220.6098,220.6804,686077.0
2017-09-19 15:40:00,250.06,250.07,249.97,249.98,571377.0,220.6804,220.6892,220.601,220.6098,571377.0
2017-09-19 15:45:00,249.97,249.98,249.93,249.95,777861.0,220.601,220.6098,220.5657,220.5833,777861.0
2017-09-19 15:50:00,249.95,250.0,249.91,249.93,772128.0,220.5833,220.6275,220.548,220.5657,772128.0
2017-09-19 15:55:00,249.92,249.98,249.88,249.97,1729688.0,220.5569,220.6098,220.5216,220.601,1729688.0
2017-09-20 09:30:00,250.06,250.19,250.0,250.04,1221627.0,220.6804,220.7952,220.6275,220.6628,1221627.0
2017-09-20 09:35:00,250.04,250.12,249.97,250.11,443312.0,220.6628,220.7334,220.601,220.7245,443312.0
2017-09-20 09:40:00,250.11,250.17,250.1,250.16,557561.0,220.7245,220.7775,220.7157,220.7687,557561.0
2017-09-20 09:45:00,250.16,250.18,250.06,250.09,378622.0,220.7687,220.7863,220.6804,220.7069,378622.0
2017-09-20 09:50:00,250.08,250.1,249.95,249.98,494380.0,220.6981,220.7157,220.5833,220.6098,494380.0
2017-09-20 09:55:00,249.97,250.03,249.93,250.02,249624.0,220.601,220.6539,220.5657,220.6451,249624.0
2017-09-20 10:00:00,250.02,250.03,249.94,249.95,250966.0,220.6451,220.6539,220.5745,220.5833,250966.0
2017-09-20 10:05:00,249.95,250.0,249.91,249.95,339903.0,220.5833,220.6275,220.548,220.5833,339903.0
2017-09-20 10:10:00,249.95,249.97,249.85,249.91,312940.0,220.5833,220.601,220.4951,220.548,312940.0
2017-09-20 10:15:00,249.92,249.93,249.85,249.88,351385.0,220.5569,220.5657,220.4951,220.5216,351385.0
2017-09-20 10:20:00,249.87,249.95,249.87,249.91,194476.0,220.5127,220.5833,220.5127,220.548,194476.0
2017-09-20 10:25:00,249.92,249.98,249.9,249.96,236349.0,220.5569,220.6098,220.5392,220.5922,236349.0
2017-09-20 10:30:00,249.95,249.98,249.94,249.96,355267.0,220.5833,220.6098,220.5745,220.5922,355267.0
2017-09-20 10:35:00,249.97,250.03,249.96,250.01,250927.0,220.601,220.6539,220.5922,220.6363,250927.0
2017-09-20 10:40:00,250.02,250.03,249.97,249.98,100038.0,220.6451,220.6539,220.601,220.6098,100038.0
2017-09-20 10:45:00,249.98,250.01,249.91,249.99,157329.0,220.6098,220.6363,220.548,220.6186,157329.0
2017-09-20 10:50:00,250.0,250.01,249.92,249.93,192397.0,220.6275,220.6363,220.5569,220.5657,192397.0
2017-09-20 10:55:00,249.93,249.93,249.75,249.79,550775.0,220.5657,220.5657,220.4068,220.4421,550775.0
2017-09-20 11:00:00,249.79,249.85,249.72,249.84,386455.0,220.4421,220.4951,220.3804,220.4863,386455.0
2017-09-20 11:05:00,249.84,249.88,249.74,249.78,402620.0,220.4863,220.5216,220.398,220.4333,402620.0
2017-09-20 11:10:00,249.78,249.87,249.76,249.83,268977.0,220.4333,220.5127,220.4157,220.4774,268977.0
2017-09-20 11:15:00,249.83,249.92,249.81,249.9,194059.0,220.4774,220.5569,220.4598,220.5392,194059.0
2017-09-20 11:20:00,249.9,249.92,249.85,249.9,223909.0,220.5392,220.5569,220.4951,220.5392,223909.0
2017-09-20 11:25:00,249.89,249.95,249.86,249.93,236831.0,220.5304,220.5833,220.5039,220.5657,236831.0
2017-09-20 11:30:00,249.94,250.06,249.93,250.06,347642.0,220.5745,220.6804,220.5657,220.6804,347642.0
2017-09-20 11:35:00,250.06,250.06,249.99,250.0,202181.0,220.6804,220.6804,220.6186,220.6275,202181.0
2017-09-20 11:40:00,250.0,250.06,249.99,250.02,195759.0,220.6275,220.6804,220.6186,220.6451,195759.0
2017-09-20 11:45:00,250.02,250.03,249.98,250.01,163407.0,220.6451,220.6539,220.6098,220.6363,163407.0
2017-09-20 11:50:00,250.0,250.03,249.98,249.99,169630.0,220.6275,220.6539,220.6098,220.6186,169630.0
2017-09-20 11:55:00,250.0,250.04,249.96,250.03,171278.0,220.6275,220.6628,220.5922,220.6539,171278.0
2017-09-20 12:00:00,250.03,250.1,250.0,250.07,327422.0,220.6539,220.7157,220.6275,220.6892,327422.0
2017-09-20 12:05:00,250.06,250.08,249.98,250.0,218121.0,220.6804,220.6981,220.6098,220.6275,218121.0
2017-09-20 12:10:00,250.01,250.12,249.99,250.11,259121.0,220.6363,220.7334,220.6186,220.7245,259121.0
2017-09-20 12:15:00,250.11,250.12,250.05,250.08,286008.0,220.7245,220.7334,220.6716,220.6981,286008.0
2017-09-20 12:20:00,250.08,250.09,250.03,250.04,67975.0,220.6981,220.7069,220.6539,220.6628,67975.0
2017-09-20 12:25:00,250.04,250.08,250.02,250.06,220782.0,220.6628,220.6981,220.6451,220.6804,220782.0
2017-09-20 12:30:00,250.07,250.09,250.05,250.09,126867.0,220.6892,220.7069,220.6716,220.7069,126867.0
2017-09-20 12:35:00,250.09,250.16,250.08,250.15,371277.0,220.7069,220.7687,220.6981,220.7598,371277.0
2017-09-20 12:40:00,250.15,250.15,250.11,250.14,315655.0,220.7598,220.7598,220.7245,220.751,315655.0
2017-09-20 12:45:00,250.13,250.15,250.1,250.12,119094.0,220.7422,220.7598,220.7157,220.7334,119094.0
2017-09-20 12:50:00,250.12,250.13,250.09,250.1,87052.0,220.7334,220.7422,220.7069,220.7157,87052.0
2017-09-20 12:55:00,250.1,250.13,250.07,250.08,114131.0,220.7157,220.7422,220.6892,220.6981,114131.0
2017-09-20 13:00:00,250.08,250.09,250.06,250.07,157588.0,220.6981,220.7069,220.6804,220.6892,157588.0
2017-09-20 13:05:00,250.07,250.08,249.99,250.0,273969.0,220.6892,220.6981,220.6186,220.6275,273969.0
2017-09-20 13:10:00,250.0,250.03,249.95,249.95,188767.0,220.6275,220.6539,220.5833,220.5833,188767.0
2017-09-20 13:15:00,249.96,249.96,249.8,249.81,399750.0,220.5922,220.5922,220.451,220.4598,399750.0
2017-09-20 13:20:00,249.81,249.84,249.77,249.83,306467.0,220.4598,220.4863,220.4245,220.4774,306467.0
2017-09-20 13:25:00,249.83,249.86,249.82,249.85,193393.0,220.4774,220.5039,220.4686,220.4951,193393.0
2017-09-20 13:30:00,249.84,249.86,249.83,249.84,140716.0,220.4863,220.5039,220.4774,220.4863,140716.0
2017-09-20 13:35:00,249.84,249.86,249.8,249.85,268097.0,220.4863,220.5039,220.451,220.4951,268097.0
2017-09-20 13:40:00,249.86,249.92,249.83,249.9,198575.0,220.5039,220.5569,220.4774,220.5392,198575.0
2017-09-20 13:45:00,249.9,249.92,249.86,249.88,215354.0,220.5392,220.5569,220.5039,220.5216,215354.0
2017-09-20 13:50:00,249.88,249.93,249.88,249.88,141052.0,220.5216,220.5657,220.5216,220.5216,141052.0
2017-09-20 13:55:00,249.87,249.92,249.83,249.89,230458.0,220.5127,220.5569,220.4774,220.5304,230458.0
2017-09-20 14:00:00,249.89,249.89,249.45,249.82,1623318.0,220.5304,220.5304,220.1421,220.4686,1623318.0
2017-09-20 14:05:00,249.81,249.81,249.57,249.62,999272.0,220.4598,220.4598,220.248,220.2921,999272.0
2017-09-20 14:10:00,249.62,249.79,249.48,249.66,993279.0,220.2921,220.4421,220.1686,220.3274,993279.0
2017-09-20 14:15:00,249.66,249.71,249.49,249.49,564451.0,220.3274,220.3715,220.1774,220.1774,564451.0
2017-09-20 14:20:00,249.5,249.5,248.92,249.17,2515943.0,220.1862,220.1862,219.6744,219.895,2515943.0
2017-09-20 14:25:00,249.18,249.34,249.0,249.21,1554972.0,219.9038,220.045,219.745,219.9303,1554972.0
2017-09-20 14:30:00,249.21,249.27,249.06,249.24,802895.0,219.9303,219.9832,219.7979,219.9568,802895.0
2017-09-20 14:35:00,249.23,249.31,249.0,249.23,1530741.0,219.9479,220.0185,219.745,219.9479,1530741.0
2017-09-20 14:40:00,249.25,249.3,249.08,249.27,919807.0,219.9656,220.0097,219.8156,219.9832,919807.0
2017-09-20 14:45:00,249.27,249.7,249.25,249.62,1673064.0,219.9832,220.3627,219.9656,220.2921,1673064.0
2017-09-20 14:50:00,249.62,249.65,249.55,249.62,772909.0,220.2921,220.3186,220.2303,220.2921,772909.0
2017-09-20 14:55:00,249.61,249.77,249.61,249.62,941945.0,220.2833,220.4245,220.2833,220.2921,941945.0
2017-09-20 15:00:00,249.62,249.66,249.53,249.6,523649.0,220.2921,220.3274,220.2127,220.2745,523649.0
2017-09-20 15:05:00,249.6,249.61,249.43,249.51,464843.0,220.2745,220.2833,220.1244,220.195,464843.0
2017-09-20 15:10:00,249.5,249.56,249.48,249.54,456501.0,220.1862,220.2392,220.1686,220.2215,456501.0
2017-09-20 15:15:00,249.54,249.65,249.5,249.64,308191.0,220.2215,220.3186,220.1862,220.3098,308191.0
2017-09-20 15:20:00,249.64,249.73,249.61,249.66,474135.0,220.3098,220.3892,220.2833,220.3274,474135.0
2017-09-20 15:25:00,249.67,249.7,249.64,249.69,350125.0,220.3362,220.3627,220.3098,220.3539,350125.0
2017-09-20 15:30:00,249.7,249.89,249.69,249.88,1218082.0,220.3627,220.5304,220.3539,220.5216,1218082.0
2017-09-20 15:35:00,249.88,249.9,249.79,249.84,875146.0,220.5216,220.5392,220.4421,220.4863,875146.0
2017-09-20 15:40:00,249.84,249.86,249.69,249.74,560269.0,220.4863,220.5039,220.3539,220.398,560269.0
2017-09-20 15:45:00,249.72,249.93,249.72,249.92,1382706.0,220.3804,220.5657,220.3804,220.5569,1382706.0
2017-09-20 15:50:00,249.92,250.1,249.92,250.05,2375768.0,220.5569,220.7157,220.5569,220.6716,2375768.0
2017-09-20 15:55:00,250.05,250.15,250.03,250.09,4079631.0,220.6716,220.7598,220.6539,220.7069,4079631.0
2017-09-21 09:30:00,249.89,249.97,249.8,249.94,938836.0,220.5304,220.601,220.451,220.5745,938836.0
2017-09-21 09:35:00,249.94,249.98,249.6,249.67,826597.0,220.5745,220.6098,220.2745,220.3362,826597.0
2017-09-21 09:40:00,249.67,249.74,249.62,249.63,813961.0,220.3362,220.398,220.2921,220.3009,813961.0
2017-09-21 09:45:00,249.63,249.7,249.41,249.48,962942.0,220.3009,220.3627,220.1068,220.1686,962942.0
2017-09-21 09:50:00,249.47,249.51,249.27,249.31,717759.0,220.1597,220.195,219.9832,220.0185,717759.0
2017-09-21 09:55:00,249.3,249.43,249.19,249.39,580401.0,220.0097,220.1244,219.9126,220.0891,580401.0
2017-09-21 10:00:00,249.4,249.5,249.35,249.48,456050.0,220.098,220.1862,220.0538,220.1686,456050.0
2017-09-21 10:05:00,249.47,249.49,249.33,249.39,663422.0,220.1597,220.1774,220.0362,220.0891,663422.0
2017-09-21 10:10:00,249.38,249.46,249.37,249.45,353276.0,220.0803,220.1509,220.0715,220.1421,353276.0
2017-09-21 10:15:00,249.45,249.46,249.34,249.38,356888.0,220.1421,220.1509,220.045,220.0803,356888.0
2017-09-21 10:20:00,249.38,249.39,249.18,249.2,1000971.0,220.0803,220.0891,219.9038,219.9215,1000971.0
2017-09-21 10:25:00,249.19,249.4,249.19,249.37,474519.0,219.9126,220.098,219.9126,220.0715,474519.0
2017-09-21 10:30:00,249.37,249.52,249.34,249.5,642046.0,220.0715,220.2039,220.045,220.1862,642046.0
2017-09-21 10:35:00,249.5,249.56,249.44,249.47,351463.0,220.1862,220.2392,220.1333,220.1597,351463.0
2017-09-21 10:40:00,249.47,249.49,249.39,249.4,179961.0,220.1597,220.1774,220.0891,220.098,179961.0
2017-09-21 10:45:00,249.39,249.57,249.38,249.57,221261.0,220.0891,220.248,220.0803,220.248,221261.0
2017-09-21 10:50:00,249.57,249.7,249.55,249.64,430640.0,220.248,220.3627,220.2303,220.3098,430640.0
2017-09-21 10:55:00,249.65,249.65,249.56,249.61,243055.0,220.3186,220.3186,220.2392,220.2833,243055.0
2017-09-21 11:00:00,249.6,249.68,249.58,249.61,274298.0,220.2745,220.3451,220.2568,220.2833,274298.0
2017-09-21 11:05:00,249.6,249.69,249.57,249.68,371408.0,220.2745,220.3539,220.248,220.3451,371408.0
2017-09-21 11:10:00,249.68,249.78,249.67,249.74,483597.0,220.3451,220.4333,220.3362,220.398,483597.0
2017-09-21 11:15:00,249.73,249.75,249.68,249.73,211205.0,220.3892,220.4068,220.3451,220.3892,211205.0
2017-09-21 11:20:00,249.73,249.82,249.71,249.78,489086.0,220.3892,220.4686,220.3715,220.4333,489086.0
2017-09-21 11:25:00,249.79,249.82,249.71,249.74,215028.0,220.4421,220.4686,220.3715,220.398,215028.0
2017-09-21 11:30:00,249.74,249.8,249.71,249.72,355059.0,220.398,220.451,220.3715,220.3804,355059.0
2017-09-21 11:35:00,249.73,249.75,249.65,249.7,318240.0,220.3892,220.4068,220.3186,220.3627,318240.0
2017-09-21 11:40:00,249.71,249.76,249.7,249.73,196674.0,220.3715,220.4157,220.3627,220.3892,196674.0
2017-09-21 11:45:00,249.73,249.75,249.67,249.68,273730.0,220.3892,220.4068,220.3362,220.3451,273730.0
2017-09-21 11:50:00,249.68,249.74,249.64,249.65,197529.0,220.3451,220.398,220.3098,220.3186,197529.0
2017-09-21 11:55:00,249.65,249.71,249.63,249.68,118312.0,220.3186,220.3715,220.3009,220.3451,118312.0
2017-09-21 12:00:00,249.68,249.77,249.65,249.73,148725.0,220.3451,220.4245,220.3186,220.3892,148725.0
2017-09-21 12:05:00,249.73,249.78,249.7,249.76,195462.0,220.3892,220.4333,220.3627,220.4157,195462.0
2017-09-21 12:10:00,249.75,249.84,249.72,249.8,179919.0,220.4068,220.4863,220.3804,220.451,179919.0
2017-09-21 12:15:00,249.81,249.81,249.71,249.76,338491.0,220.4598,220.4598,220.3715,220.4157,338491.0
2017-09-21 12:20:00,249.75,249.82,249.72,249.76,125416.0,220.4068,220.4686,220.3804,220.4157,125416.0
2017-09-21 12:25:00,249.76,249.82,249.75,249.79,254195.0,220.4157,220.4686,220.4068,220.4421,254195.0
2017-09-21 12:30:00,249.78,249.78,249.71,249.74,152723.0,220.4333,220.4333,220.3715,220.398,152723.0
2017-09-21 12:35:00,249.74,249.8,249.72,249.74,116415.0,220.398,220.451,220.3804,220.398,116415.0
2017-09-21 12:40:00,249.74,249.74,249.57,249.64,357742.0,220.398,220.398,220.248,220.3098,357742.0
2017-09-21 12:45:00,249.64,249.72,249.63,249.69,273374.0,220.3098,220.3804,220.3009,220.3539,273374.0
2017-09-21 12:50:00,249.7,249.78,249.69,249.74,270190.0,220.3627,220.4333,220.3539,220.398,270190.0
2017-09-21 12:55:00,249.75,249.76,249.71,249.74,204465.0,220.4068,220.4157,220.3715,220.398,204465.0
2017-09-21 13:00:00,249.75,249.78,249.72,249.75,102121.0,220.4068,220.4333,220.3804,220.4068,102121.0
2017-09-21 13:05:00,249.74,249.82,249.71,249.82,419494.0,220.398,220.4686,220.3715,220.4686,419494.0
2017-09-21 13:10:00,249.81,249.82,249.76,249.81,124886.0,220.4598,220.4686,220.4157,220.4598,124886.0
2017-09-21 13:15:00,249.82,249.83,249.78,249.79,168794.0,220.4686,220.4774,220.4333,220.4421,168794.0
2017-09-21 13:20:00,249.79,249.82,249.76,249.82,109423.0,220.4421,220.4686,220.4157,220.4686,109423.0
2017-09-21 13:25:00,249.82,249.82,249.76,249.78,66775.0,220.4686,220.4686,220.4157,220.4333,66775.0
2017-09-21 13:30:00,249.77,249.78,249.7,249.73,135842.0,220.4245,220.4333,220.3627,220.3892,135842.0
2017-09-21 13:35:00,249.73,249.76,249.72,249.73,71504.0,220.3892,220.4157,220.3804,220.3892,71504.0
2017-09-21 13:40:00,249.74,249.78,249.73,249.75,121119.0,220.398,220.4333,220.3892,220.4068,121119.0
2017-09-21 13:45:00,249.75,249.76,249.62,249.64,230980.0,220.4068,220.4157,220.2921,220.3098,230980.0
2017-09-21 13:50:00,249.64,249.72,249.64,249.71,118598.0,220.3098,220.3804,220.3098,220.3715,118598.0
2017-09-21 13:55:00,249.72,249.77,249.71,249.76,83110.0,220.3804,220.4245,220.3715,220.4157,83110.0
2017-09-21 14:00:00,249.76,249.78,249.71,249.78,224825.0,220.4157,220.4333,220.3715,220.4333,224825.0
2017-09-21 14:05:00,249.78,249.79,249.75,249.76,82180.0,220.4333,220.4421,220.4068,220.4157,82180.0
2017-09-21 14:10:00,249.75,249.79,249.73,249.76,135681.0,220.4068,220.4421,220.3892,220.4157,135681.0
2017-09-21 14:15:00,249.77,249.78,249.64,249.66,289313.0,220.4245,220.4333,220.3098,220.3274,289313.0
2017-09-21 14:20:00,249.66,249.67,249.58,249.62,208750.0,220.3274,220.3362,220.2568,220.2921,208750.0
2017-09-21 14:25:00,249.61,249.69,249.6,249.67,126388.0,220.2833,220.3539,220.2745,220.3362,126388.0
2017-09-21 14:30:00,249.67,249.67,249.56,249.59,161613.0,220.3362,220.3362,220.2392,220.2656,161613.0
2017-09-21 14:35:00,249.59,249.66,249.59,249.64,127827.0,220.2656,220.3274,220.2656,220.3098,127827.0
2017-09-21 14:40:00,249.63,249.66,249.54,249.54,218526.0,220.3009,220.3274,220.2215,220.2215,218526.0
2017-09-21 14:45:00,249.54,249.56,249.42,249.47,509089.0,220.2215,220.2392,220.1156,220.1597,509089.0
2017-09-21 14:50:00,249.48,249.54,249.46,249.54,109448.0,220.1686,220.2215,220.1509,220.2215,109448.0
2017-09-21 14:55:00,249.55,249.65,249.52,249.64,322914.0,220.2303,220.3186,220.2039,220.3098,322914.0
2017-09-21 15:00:00,249.63,249.71,249.63,249.68,226274.0,220.3009,220.3715,220.3009,220.3451,226274.0
2017-09-21 15:05:00,249.68,249.71,249.63,249.69,211042.0,220.3451,220.3715,220.3009,220.3539,211042.0
2017-09-21 15:10:00,249.68,249.71,249.55,249.56,250487.0,220.3451,220.3715,220.2303,220.2392,250487.0
2017-09-21 15:15:00,249.57,249.62,249.55,249.58,426830.0,220.248,220.2921,220.2303,220.2568,426830.0
2017-09-21 15:20:00,249.59,249.66,249.58,249.66,348596.0,220.2656,220.3274,220.2568,220.3274,348596.0
2017-09-21 15:25:00,249.66,249.74,249.65,249.65,536368.0,220.3274,220.398,220.3186,220.3186,536368.0
2017-09-21 15:30:00,249.66,249.69,249.63,249.69,699263.0,220.3274,220.3539,220.3009,220.3539,699263.0
2017-09-21 15:35:00,249.69,249.74,249.67,249.67,681380.0,220.3539,220.398,220.3362,220.3362,681380.0
2017-09-21 15:40:00,249.67,249.68,249.46,249.46,694178.0,220.3362,220.3451,220.1509,220.1509,694178.0
2017-09-21 15:45:00,249.46,249.57,249.45,249.51,699837.0,220.1509,220.248,220.1421,220.195,699837.0
2017-09-21 15:50:00,249.51,249.52,249.39,249.43,1381944.0,220.195,220.2039,220.0891,220.1244,1381944.0
2017-09-21 15:55:00,249.43,249.44,249.32,249.4,2460126.0,220.1244,220.1333,220.0274,220.098,2460126.0
2017-09-22 09:30:00,249.05,249.25,249.02,249.24,959179.0,219.7891,219.9656,219.7626,219.9568,959179.0
2017-09-22 09:35:00,249.24,249.27,249.1,249.17,642498.0,219.9568,219.9832,219.8332,219.895,642498.0
2017-09-22 09:40:00,249.17,249.31,249.15,249.21,651941.0,219.895,220.0185,219.8773,219.9303,651941.0
2017-09-22 09:45:00,249.21,249.27,249.04,249.24,632888.0,219.9303,219.9832,219.7803,219.9568,632888.0
2017-09-22 09:50:00,249.23,249.27,249.11,249.21,490780.0,219.9479,219.9832,219.842,219.9303,490780.0
2017-09-22 09:55:00,249.21,249.27,249.13,249.14,486300.0,219.9303,219.9832,219.8597,219.8685,486300.0
2017-09-22 10:00:00,249.15,249.26,249.15,249.25,492842.0,219.8773,219.9744,219.8773,219.9656,492842.0
2017-09-22 10:05:00,249.26,249.38,249.24,249.35,541835.0,219.9744,220.0803,219.9568,220.0538,541835.0
2017-09-22 10:10:00,249.35,249.36,249.28,249.3,374389.0,220.0538,220.0627,219.9921,220.0097,374389.0
2017-09-22 10:15:00,249.3,249.35,249.28,249.34,382253.0,220.0097,220.0538,219.9921,220.045,382253.0
2017-09-22 10:20:00,249.34,249.4,249.33,249.36,431055.0,220.045,220.098,220.0362,220.0627,431055.0
2017-09-22 10:25:00,249.37,249.4,249.29,249.34,337569.0,220.0715,220.098,220.0009,220.045,337569.0
2017-09-22 10:30:00,249.34,249.35,249.26,249.33,317376.0,220.045,220.0538,219.9744,220.0362,317376.0
2017-09-22 10:35:00,249.33,249.39,249.3,249.34,232817.0,220.0362,220.0891,220.0097,220.045,232817.0
2017-09-22 10:40:00,249.34,249.42,249.29,249.31,265101.0,220.045,220.1156,220.0009,220.0185,265101.0
2017-09-22 10:45:00,249.3,249.31,249.21,249.22,201513.0,220.0097,220.0185,219.9303,219.9391,201513.0
2017-09-22 10:50:00,249.21,249.25,249.13,249.16,367000.0,219.9303,219.9656,219.8597,219.8862,367000.0
2017-09-22 10:55:00,249.16,249.17,249.09,249.12,257937.0,219.8862,219.895,219.8244,219.8509,257937.0
2017-09-22 11:00:00,249.12,249.2,249.11,249.15,255688.0,219.8509,219.9215,219.842,219.8773,255688.0
2017-09-22 11:05:00,249.16,249.2,249.15,249.19,189585.0,219.8862,219.9215,219.8773,219.9126,189585.0
2017-09-22 11:10:00,249.19,249.22,249.15,249.15,256575.0,219.9126,219.9391,219.8773,219.8773,256575.0
2017-09-22 11:15:00,249.14,249.16,249.11,249.15,273227.0,219.8685,219.8862,219.842,219.8773,273227.0
2017-09-22 11:20:00,249.15,249.18,249.11,249.11,176982.0,219.8773,219.9038,219.842,219.842,176982.0
2017-09-22 11:25:00,249.12,249.12,249.05,249.08,274659.0,219.8509,219.8509,219.7891,219.8156,274659.0
2017-09-22 11:30:00,249.09,249.19,249.06,249.16,306500.0,219.8244,219.9126,219.7979,219.8862,306500.0
2017-09-22 11:35:00,249.16,249.2,249.13,249.19,191461.0,219.8862,219.9215,219.8597,219.9126,191461.0
2017-09-22 11:40:00,249.19,249.24,249.18,249.23,254871.0,219.9126,219.9568,219.9038,219.9479,254871.0
2017-09-22 11:45:00,249.23,249.23,249.16,249.16,190591.0,219.9479,219.9479,219.8862,219.8862,190591.0
2017-09-22 11:50:00,249.17,249.2,249.13,249.18,246099.0,219.895,219.9215,219.8597,219.9038,246099.0
2017-09-22 11:55:00,249.18,249.3,249.18,249.28,283928.0,219.9038,220.0097,219.9038,219.9921,283928.0
2017-09-22 12:00:00,249.29,249.33,249.24,249.31,192179.0,220.0009,220.0362,219.9568,220.0185,192179.0
2017-09-22 12:05:00,249.31,249.33,249.28,249.3,101113.0,220.0185,220.0362,219.9921,220.0097,101113.0
2017-09-22 12:10:00,249.3,249.36,249.27,249.28,272469.0,220.0097,220.0627,219.9832,219.9921,272469.0
2017-09-22 12:15:00,249.27,249.28,249.19,249.2,187219.0,219.9832,219.9921,219.9126,219.9215,187219.0
2017-09-22 12:20:00,249.2,249.25,249.19,249.23,137298.0,219.9215,219.9656,219.9126,219.9479,137298.0
2017-09-22 12:25:00,249.24,249.25,249.19,249.21,139037.0,219.9568,219.9656,219.9126,219.9303,139037.0
2017-09-22 12:30:00,249.2,249.23,249.19,249.23,152942.0,219.9215,219.9479,219.9126,219.9479,152942.0
2017-09-22 12:35:00,249.23,249.26,249.19,249.2,159238.0,219.9479,219.9744,219.9126,219.9215,159238.0
2017-09-22 12:40:00,249.19,249.24,249.19,249.24,221990.0,219.9126,219.9568,219.9126,219.9568,221990.0
2017-09-22 12:45:00,249.24,249.24,249.19,249.2,199766.0,219.9568,219.9568,219.9126,219.9215,199766.0
2017-09-22 12:50:00,249.2,249.27,249.19,249.23,192592.0,219.9215,219.9832,219.9126,219.9479,192592.0
2017-09-22 12:55:00,249.23,249.24,249.14,249.14,352781.0,219.9479,219.9568,219.8685,219.8685,352781.0
2017-09-22 13:00:00,249.14,249.19,249.13,249.19,284710.0,219.8685,219.9126,219.8597,219.9126,284710.0
2017-09-22 13:05:00,249.19,249.21,249.16,249.17,101307.0,219.9126,219.9303,219.8862,219.895,101307.0
2017-09-22 13:10:00,249.17,249.18,249.05,249.09,391705.0,219.895,219.9038,219.7891,219.8244,391705.0
2017-09-22 13:15:00,249.08,249.11,249.04,249.06,323992.0,219.8156,219.842,219.7803,219.7979,323992.0
2017-09-22 13:20:00,249.07,249.12,249.04,249.12,169333.0,219.8067,219.8509,219.7803,219.8509,169333.0
2017-09-22 13:25:00,249.12,249.15,249.11,249.11,127532.0,219.8509,219.8773,219.842,219.842,127532.0
2017-09-22 13:30:00,249.11,249.18,249.09,249.17,192234.0,219.842,219.9038,219.8244,219.895,192234.0
2017-09-22 13:35:00,249.18,249.19,249.14,249.14,149644.0,219.9038,219.9126,219.8685,219.8685,149644.0
2017-09-22 13:40:00,249.15,249.19,249.14,249.19,116841.0,219.8773,219.9126,219.8685,219.9126,116841.0
2017-09-22 13:45:00,249.18,249.21,249.17,249.17,55315.0,219.9038,219.9303,219.895,219.895,55315.0
2017-09-22 13:50:00,249.18,249.24,249.16,249.21,334725.0,219.9038,219.9568,219.8862,219.9303,334725.0
2017-09-22 13:55:00,249.21,249.26,249.18,249.23,236881.0,219.9303,219.9744,219.9038,219.9479,236881.0
2017-09-22 14:00:00,249.23,249.24,249.14,249.2,197975.0,219.9479,219.9568,219.8685,219.9215,197975.0
2017-09-22 14:05:00,249.2,249.24,249.17,249.18,331958.0,219.9215,219.9568,219.895,219.9038,331958.0
2017-09-22 14:10:00,249.18,249.19,249.16,249.17,145547.0,219.9038,219.9126,219.8862,219.895,145547.0
2017-09-22 14:15:00,249.17,249.22,249.16,249.19,87256.0,219.895,219.9391,219.8862,219.9126,87256.0
2017-09-22 14:20:00,249.19,249.25,249.18,249.24,219239.0,219.9126,219.9656,219.9038,219.9568,219239.0
2017-09-22 14:25:00,249.24,249.25,249.19,249.21,129970.0,219.9568,219.9656,219.9126,219.9303,129970.0
2017-09-22 14:30:00,249.21,249.25,249.2,249.23,88994.0,219.9303,219.9656,219.9215,219.9479,88994.0
2017-09-22 14:35:00,249.24,249.27,249.22,249.26,74986.0,219.9568,219.9832,219.9391,219.9744,74986.0
2017-09-22 14:40:00,249.25,249.29,249.21,249.23,463028.0,219.9656,220.0009,219.9303,219.9479,463028.0
2017-09-22 14:45:00,249.24,249.27,249.2,249.25,177567.0,219.9568,219.9832,219.9215,219.9656,177567.0
2017-09-22 14:50:00,249.25,249.26,249.21,249.25,205749.0,219.9656,219.9744,219.9303,219.9656,205749.0
2017-09-22 14:55:00,249.25,249.28,249.24,249.26,417098.0,219.9656,219.9921,219.9568,219.9744,417098.0
2017-09-22 15:00:00,249.27,249.3,249.26,249.29,221887.0,219.9832,220.0097,219.9744,220.0009,221887.0
2017-09-22 15:05:00,249.29,249.32,249.28,249.29,370914.0,220.0009,220.0274,219.9921,220.0009,370914.0
2017-09-22 15:10:00,249.29,249.3,249.27,249.3,150394.0,220.0009,220.0097,219.9832,220.0097,150394.0
2017-09-22 15:15:00,249.29,249.34,249.28,249.32,300605.0,220.0009,220.045,219.9921,220.0274,300605.0
2017-09-22 15:20:00,249.33,249.34,249.3,249.34,399400.0,220.0362,220.045,220.0097,220.045,399400.0
2017-09-22 15:25:00,249.34,249.36,249.29,249.34,803673.0,220.045,220.0627,220.0009,220.045,803673.0
2017-09-22 15:30:00,249.35,249.38,249.33,249.35,410830.0,220.0538,220.0803,220.0362,220.0538,410830.0
2017-09-22 15:35:00,249.35,249.39,249.34,249.39,456507.0,220.0538,220.0891,220.045,220.0891,456507.0
2017-09-22 15:40:00,249.39,249.5,249.38,249.48,963439.0,220.0891,220.1862,220.0803,220.1686,963439.0
2017-09-22 15:45:00,249.48,249.54,249.46,249.5,2370961.0,220.1686,220.2215,220.1509,220.1862,2370961.0
2017-09-22 15:50:00,249.5,249.58,249.5,249.56,1687035.0,220.1862,220.2568,220.1862,220.2392,1687035.0
2017-09-22 15:55:00,249.56,249.63,249.39,249.42,4645372.0,220.2392,220.3009,220.0891,220.1156,4645372.0
2017-09-25 09:30:00,249.14,249.27,249.11,249.21,818611.0,219.8685,219.9832,219.842,219.9303,818611.0
2017-09-25 09:35:00,249.22,249.31,249.07,249.21,611774.0,219.9391,220.0185,219.8067,219.9303,611774.0
2017-09-25 09:40:00,249.22,249.34,249.19,249.26,528567.0,219.9391,220.045,219.9126,219.9744,528567.0
2017-09-25 09:45:00,249.26,249.31,249.17,249.17,458681.0,219.9744,220.0185,219.895,219.895,458681.0
2017-09-25 09:50:00,249.17,249.31,249.13,249.3,474039.0,219.895,220.0185,219.8597,220.0097,474039.0
2017-09-25 09:55:00,249.3,249.3,249.18,249.23,558970.0,220.0097,220.0097,219.9038,219.9479,558970.0
2017-09-25 10:00:00,249.22,249.29,249.14,249.27,464578.0,219.9391,220.0009,219.8685,219.9832,464578.0
2017-09-25 10:05:00,249.27,249.45,249.25,249.44,708915.0,219.9832,220.1421,219.9656,220.1333,708915.0
2017-09-25 10:10:00,249.44,249.53,249.41,249.5,630255.0,220.1333,220.2127,220.1068,220.1862,630255.0
2017-09-25 10:15:00,249.5,249.53,249.45,249.53,633243.0,220.1862,220.2127,220.1421,220.2127,633243.0
2017-09-25 10:20:00,249.52,249.56,249.49,249.5,561694.0,220.2039,220.2392,220.1774,220.1862,561694.0
2017-09-25 10:25:00,249.49,249.52,249.39,249.44,388176.0,220.1774,220.2039,220.0891,220.1333,388176.0
2017-09-25 10:30:00,249.42,249.45,249.3,249.33,789739.0,220.1156,220.1421,220.0097,220.0362,789739.0
2017-09-25 10:35:00,249.33,249.33,249.04,249.06,901260.0,220.0362,220.0362,219.7803,219.7979,901260.0
2017-09-25 10:40:00,249.06,249.11,249.0,249.08,694262.0,219.7979,219.842,219.745,219.8156,694262.0
2017-09-25 10:45:00,249.08,249.09,248.93,249.0,1314390.0,219.8156,219.8244,219.6832,219.745,1314390.0
2017-09-25 10:50:00,249.0,249.0,248.68,248.7,1581392.0,219.745,219.745,219.4626,219.4802,1581392.0
2017-09-25 10:55:00,248.69,248.76,248.57,248.61,1158586.0,219.4714,219.5332,219.3655,219.4008,1158586.0
2017-09-25 11:00:00,248.6,248.64,248.08,248.15,2046811.0,219.392,219.4273,218.9331,218.9948,2046811.0
2017-09-25 11:05:00,248.17,248.47,248.17,248.4,1093465.0,219.0125,219.2772,219.0125,219.2155,1093465.0
2017-09-25 11:10:00,248.39,248.6,248.36,248.53,975788.0,219.2066,219.392,219.1802,219.3302,975788.0
2017-09-25 11:15:00,248.53,248.62,248.5,248.59,867434.0,219.3302,219.4096,219.3037,219.3831,867434.0
2017-09-25 11:20:00,248.59,248.61,248.44,248.59,611299.0,219.3831,219.4008,219.2508,219.3831,611299.0
2017-09-25 11:25:00,248.6,248.82,248.6,248.79,972125.0,219.392,219.5861,219.392,219.5596,972125.0
2017-09-25 11:30:00,248.8,248.81,248.7,248.73,376529.0,219.5685,219.5773,219.4802,219.5067,376529.0
2017-09-25 11:35:00,248.72,248.82,248.64,248.65,412536.0,219.4979,219.5861,219.4273,219.4361,412536.0
2017-09-25 11:40:00,248.64,248.69,248.55,248.57,302235.0,219.4273,219.4714,219.3478,219.3655,302235.0
2017-09-25 11:45:00,248.56,248.57,248.46,248.55,365423.0,219.3567,219.3655,219.2684,219.3478,365423.0
2017-09-25 11:50:00,248.55,248.55,248.45,248.51,242555.0,219.3478,219.3478,219.2596,219.3125,242555.0
2017-09-25 11:55:00,248.51,248.59,248.44,248.53,299821.0,219.3125,219.3831,219.2508,219.3302,299821.0
2017-09-25 12:00:00,248.54,248.55,248.37,248.4,306799.0,219.339,219.3478,219.189,219.2155,306799.0
2017-09-25 12:05:00,248.4,248.44,248.35,248.36,536524.0,219.2155,219.2508,219.1713,219.1802,536524.0
2017-09-25 12:10:00,248.36,248.4,248.22,248.22,353100.0,219.1802,219.2155,219.0566,219.0566,353100.0
2017-09-25 12:15:00,248.23,248.3,248.19,248.25,380922.0,219.0654,219.1272,219.0301,219.0831,380922.0
2017-09-25 12:20:00,248.25,248.36,248.16,248.35,840068.0,219.0831,219.1802,219.0037,219.1713,840068.0
2017-09-25 12:25:00,248.35,248.52,248.34,248.51,701089.0,219.1713,219.3214,219.1625,219.3125,701089.0
2017-09-25 12:30:00,248.51,248.53,248.43,248.44,309782.0,219.3125,219.3302,219.2419,219.2508,309782.0
2017-09-25 12:35:00,248.45,248.61,248.44,248.6,344731.0,219.2596,219.4008,219.2508,219.392,344731.0
2017-09-25 12:40:00,248.61,248.7,248.56,248.66,557396.0,219.4008,219.4802,219.3567,219.4449,557396.0
2017-09-25 12:45:00,248.66,248.67,248.61,248.64,243247.0,219.4449,219.4537,219.4008,219.4273,243247.0
2017-09-25 12:50:00,248.65,248.79,248.64,248.7,346342.0,219.4361,219.5596,219.4273,219.4802,346342.0
2017-09-25 12:55:00,248.69,248.8,248.67,248.7,378833.0,219.4714,219.5685,219.4537,219.4802,378833.0
2017-09-25 13:00:00,248.69,248.74,248.67,248.7,181949.0,219.4714,219.5155,219.4537,219.4802,181949.0
2017-09-25 13:05:00,248.69,248.78,248.67,248.69,275064.0,219.4714,219.5508,219.4537,219.4714,275064.0
2017-09-25 13:10:00,248.69,248.75,248.68,248.72,235623.0,219.4714,219.5243,219.4626,219.4979,235623.0
2017-09-25 13:15:00,248.72,248.78,248.71,248.72,107927.0,219.4979,219.5508,219.489,219.4979,107927.0
2017-09-25 13:20:00,248.72,248.78,248.71,248.72,181209.0,219.4979,219.5508,219.489,219.4979,181209.0
2017-09-25 13:25:00,248.72,248.73,248.63,248.65,202450.0,219.4979,219.5067,219.4184,219.4361,202450.0
2017-09-25 13:30:00,248.65,248.68,248.56,248.66,226442.0,219.4361,219.4626,219.3567,219.4449,226442.0
2017-09-25 13:35:00,248.67,248.83,248.66,248.81,405130.0,219.4537,219.5949,219.4449,219.5773,405130.0
2017-09-25 13:40:00,248.82,248.88,248.76,248.78,549002.0,219.5861,219.6391,219.5332,219.5508,549002.0
2017-09-25 13:45:00,248.77,248.79,248.74,248.76,153269.0,219.542,219.5596,219.5155,219.5332,153269.0
2017-09-25 13:50:00,248.75,248.81,248.74,248.75,160904.0,219.5243,219.5773,219.5155,219.5243,160904.0
2017-09-25 13:55:00,248.75,248.76,248.68,248.72,217726.0,219.5243,219.5332,219.4626,219.4979,217726.0
2017-09-25 14:00:00,248.73,248.85,248.72,248.77,230658.0,219.5067,219.6126,219.4979,219.542,230658.0
2017-09-25 14:05:00,248.78,248.8,248.69,248.76,360697.0,219.5508,219.5685,219.4714,219.5332,360697.0
2017-09-25 14:10:00,248.76,248.77,248.63,248.71,269347.0,219.5332,219.542,219.4184,219.489,269347.0
2017-09-25 14:15:00,248.7,248.75,248.67,248.69,184693.0,219.4802,219.5243,219.4537,219.4714,184693.0
2017-09-25 14:20:00,248.7,248.71,248.63,248.67,206338.0,219.4802,219.489,219.4184,219.4537,206338.0
2017-09-25 14:25:00,248.67,248.67,248.52,248.58,471038.0,219.4537,219.4537,219.3214,219.3743,471038.0
2017-09-25 14:30:00,248.58,248.59,248.44,248.47,482945.0,219.3743,219.3831,219.2508,219.2772,482945.0
2017-09-25 14:35:00,248.47,248.51,248.38,248.48,472726.0,219.2772,219.3125,219.1978,219.2861,472726.0
2017-09-25 14:40:00,248.48,248.54,248.44,248.47,291308.0,219.2861,219.339,219.2508,219.2772,291308.0
2017-09-25 14:45:00,248.47,248.58,248.45,248.52,299679.0,219.2772,219.3743,219.2596,219.3214,299679.0
2017-09-25 14:50:00,248.52,248.64,248.49,248.6,365586.0,219.3214,219.4273,219.2949,219.392,365586.0
2017-09-25 14:55:00,248.61,248.7,248.61,248.65,441973.0,219.4008,219.4802,219.4008,219.4361,441973.0
2017-09-25 15:00:00,248.66,248.67,248.54,248.56,329774.0,219.4449,219.4537,219.339,219.3567,329774.0
2017-09-25 15:05:00,248.55,248.72,248.53,248.67,322562.0,219.3478,219.4979,219.3302,219.4537,322562.0
2017-09-25 15:10:00,248.68,248.75,248.6,248.67,283324.0,219.4626,219.5243,219.392,219.4537,283324.0
2017-09-25 15:15:00,248.67,248.74,248.64,248.67,308934.0,219.4537,219.5155,219.4273,219.4537,308934.0
2017-09-25 15:20:00,248.68,248.84,248.63,248.84,370115.0,219.4626,219.6038,219.4184,219.6038,370115.0
2017-09-25 15:25:00,248.84,248.9,248.8,248.82,699988.0,219.6038,219.6567,219.5685,219.5861,699988.0
2017-09-25 15:30:00,248.81,248.93,248.78,248.82,559276.0,219.5773,219.6832,219.5508,219.5861,559276.0
2017-09-25 15:35:00,248.82,248.85,248.76,248.78,700404.0,219.5861,219.6126,219.5332,219.5508,700404.0
2017-09-25 15:40:00,248.78,248.82,248.69,248.73,433639.0,219.5508,219.5861,219.4714,219.5067,433639.0
2017-09-25 15:45:00,248.73,249.01,248.72,248.97,1315197.0,219.5067,219.7538,219.4979,219.7185,1315197.0
2017-09-25 15:50:00,248.97,248.97,248.82,248.86,1056212.0,219.7185,219.7185,219.5861,219.6214,1056212.0
2017-09-25 15:55:00,248.86,248.97,248.85,248.94,2337405.0,219.6214,219.7185,219.6126,219.692,2337405.0
2017-09-26 09:30:00,249.42,249.51,249.31,249.47,832836.0,220.1156,220.195,220.0185,220.1597,832836.0
2017-09-26 09:35:00,249.48,249.64,249.48,249.55,418284.0,220.1686,220.3098,220.1686,220.2303,418284.0
2017-09-26 09:40:00,249.54,249.61,249.44,249.54,408208.0,220.2215,220.2833,220.1333,220.2215,408208.0
2017-09-26 09:45:00,249.54,249.59,249.48,249.57,547090.0,220.2215,220.2656,220.1686,220.248,547090.0
2017-09-26 09:50:00,249.58,249.7,249.5,249.55,988260.0,220.2568,220.3627,220.1862,220.2303,988260.0
2017-09-26 09:55:00,249.55,249.59,249.49,249.57,334299.0,220.2303,220.2656,220.1774,220.248,334299.0
2017-09-26 10:00:00,249.58,249.63,249.46,249.47,494694.0,220.2568,220.3009,220.1509,220.1597,494694.0
2017-09-26 10:05:00,249.47,249.63,249.47,249.59,426903.0,220.1597,220.3009,220.1597,220.2656,426903.0
2017-09-26 10:10:00,249.59,249.67,249.58,249.62,666253.0,220.2656,220.3362,220.2568,220.2921,666253.0
2017-09-26 10:15:00,249.62,249.65,249.59,249.61,374664.0,220.2921,220.3186,220.2656,220.2833,374664.0
2017-09-26 10:20:00,249.62,249.65,249.52,249.53,340336.0,220.2921,220.3186,220.2039,220.2127,340336.0
2017-09-26 10:25:00,249.53,249.59,249.46,249.46,241733.0,220.2127,220.2656,220.1509,220.1509,241733.0
2017-09-26 10:30:00,249.47,249.5,249.33,249.34,697232.0,220.1597,220.1862,220.0362,220.045,697232.0
2017-09-26 10:35:00,249.33,249.42,249.32,249.38,363302.0,220.0362,220.1156,220.0274,220.0803,363302.0
2017-09-26 10:40:00,249.38,249.48,249.37,249.48,268508.0,220.0803,220.1686,220.0715,220.1686,268508.0
2017-09-26 10:45:00,249.48,249.48,249.24,249.25,519462.0,220.1686,220.1686,219.9568,219.9656,519462.0
2017-09-26 10:50:00,249.24,249.34,249.21,249.26,784540.0,219.9568,220.045,219.9303,219.9744,784540.0
2017-09-26 10:55:00,249.26,249.28,249.11,249.14,415309.0,219.9744,219.9921,219.842,219.8685,415309.0
2017-09-26 11:00:00,249.14,249.2,249.04,249.18,417837.0,219.8685,219.9215,219.7803,219.9038,417837.0
2017-09-26 11:05:00,249.18,249.19,249.04,249.08,366168.0,219.9038,219.9126,219.7803,219.8156,366168.0
2017-09-26 11:10:00,249.08,249.12,249.01,249.04,393385.0,219.8156,219.8509,219.7538,219.7803,393385.0
2017-09-26 11:15:00,249.03,249.15,249.03,249.13,445637.0,219.7714,219.8773,219.7714,219.8597,445637.0
2017-09-26 11:20:00,249.13,249.17,249.09,249.09,255717.0,219.8597,219.895,219.8244,219.8244,255717.0
2017-09-26 11:25:00,249.09,249.1,248.8,248.95,824273.0,219.8244,219.8332,219.5685,219.7008,824273.0
2017-09-26 11:30:00,248.95,249.08,248.89,249.07,388401.0,219.7008,219.8156,219.6479,219.8067,388401.0
2017-09-26 11:35:00,249.07,249.14,249.04,249.12,270818.0,219.8067,219.8685,219.7803,219.8509,270818.0
2017-09-26 11:40:00,249.12,249.16,249.08,249.11,325715.0,219.8509,219.8862,219.8156,219.842,325715.0
2017-09-26 11:45:00,249.11,249.18,249.06,249.12,338109.0,219.842,219.9038,219.7979,219.8509,338109.0
2017-09-26 11:50:00,249.12,249.16,249.08,249.08,265616.0,219.8509,219.8862,219.8156,219.8156,265616.0
2017-09-26 11:55:00,249.08,249.15,248.99,249.15,260007.0,219.8156,219.8773,219.7361,219.8773,260007.0
2017-09-26 12:00:00,249.15,249.26,249.14,249.23,342725.0,219.8773,219.9744,219.8685,219.9479,342725.0
2017-09-26 12:05:00,249.24,249.28,249.17,249.18,265658.0,219.9568,219.9921,219.895,219.9038,265658.0
2017-09-26 12:10:00,249.18,249.2,249.15,249.16,189273.0,219.9038,219.9215,219.8773,219.8862,189273.0
2017-09-26 12:15:00,249.16,249.18,249.14,249.15,104700.0,219.8862,219.9038,219.8685,219.8773,104700.0
2017-09-26 12:20:00,249.16,249.19,249.14,249.16,154845.0,219.8862,219.9126,219.8685,219.8862,154845.0
2017-09-26 12:25:00,249.15,249.25,249.01,249.25,478705.0,219.8773,219.9656,219.7538,219.9656,478705.0
2017-09-26 12:30:00,249.26,249.33,249.18,249.19,414635.0,219.9744,220.0362,219.9038,219.9126,414635.0
2017-09-26 12:35:00,249.18,249.25,248.99,249.04,558849.0,219.9038,219.9656,219.7361,219.7803,558849.0
2017-09-26 12:40:00,249.04,249.15,248.99,249.13,493329.0,219.7803,219.8773,219.7361,219.8597,493329.0
2017-09-26 12:45:00,249.14,249.21,249.02,249.21,1238722.0,219.8685,219.9303,219.7626,219.9303,1238722.0
2017-09-26 12:50:00,249.21,249.29,249.2,249.21,298186.0,219.9303,220.0009,219.9215,219.9303,298186.0
2017-09-26 12:55:00,249.2,249.23,249.15,249.19,239515.0,219.9215,219.9479,219.8773,219.9126,239515.0
2017-09-26 13:00:00,249.18,249.26,249.16,249.22,298910.0,219.9038,219.9744,219.8862,219.9391,298910.0
2017-09-26 13:05:00,249.22,249.28,249.17,249.25,219636.0,219.9391,219.9921,219.895,219.9656,219636.0
2017-09-26 13:10:00,249.25,249.35,249.19,249.34,440654.0,219.9656,220.0538,219.9126,220.045,440654.0
2017-09-26 13:15:00,249.34,249.39,249.31,249.32,338673.0,220.045,220.0891,220.0185,220.0274,338673.0
2017-09-26 13:20:00,249.32,249.35,249.28,249.29,225932.0,220.0274,220.0538,219.9921,220.0009,225932.0
2017-09-26 13:25:00,249.29,249.34,249.28,249.31,177101.0,220.0009,220.045,219.9921,220.0185,177101.0
2017-09-26 13:30:00,249.31,249.4,249.3,249.36,293823.0,220.0185,220.098,220.0097,220.0627,293823.0
2017-09-26 13:35:00,249.36,249.4,249.3,249.35,149477.0,220.0627,220.098,220.0097,220.0538,149477.0
2017-09-26 13:40:00,249.35,249.45,249.34,249.44,795823.0,220.0538,220.1421,220.045,220.1333,795823.0
2017-09-26 13:45:00,249.44,249.45,249.36,249.38,199866.0,220.1333,220.1421,220.0627,220.0803,199866.0
2017-09-26 13:50:00,249.39,249.47,249.37,249.46,363700.0,220.0891,220.1597,220.0715,220.1509,363700.0
2017-09-26 13:55:00,249.46,249.49,249.4,249.42,266349.0,220.1509,220.1774,220.098,220.1156,266349.0
2017-09-26 14:00:00,249.42,249.48,249.35,249.37,697246.0,220.1156,220.1686,220.0538,220.0715,697246.0
2017-09-26 14:05:00,249.37,249.38,249.29,249.31,392131.0,220.0715,220.0803,220.0009,220.0185,392131.0
2017-09-26 14:10:00,249.32,249.33,249.27,249.27,311519.0,220.0274,220.0362,219.9832,219.9832,311519.0
2017-09-26 14:15:00,249.27,249.28,249.21,249.25,262016.0,219.9832,219.9921,219.9303,219.9656,262016.0
2017-09-26 14:20:00,249.25,249.35,249.25,249.28,364518.0,219.9656,220.0538,219.9656,219.9921,364518.0
2017-09-26 14:25:00,249.29,249.32,249.23,249.25,440591.0,220.0009,220.0274,219.9479,219.9656,440591.0
2017-09-26 14:30:00,249.26,249.3,249.21,249.23,308592.0,219.9744,220.0097,219.9303,219.9479,308592.0
2017-09-26 14:35:00,249.22,249.24,249.18,249.18,330068.0,219.9391,219.9568,219.9038,219.9038,330068.0
2017-09-26 14:40:00,249.18,249.23,249.17,249.18,261387.0,219.9038,219.9479,219.895,219.9038,261387.0
2017-09-26 14:45:00,249.18,249.26,249.17,249.24,235429.0,219.9038,219.9744,219.895,219.9568,235429.0
2017-09-26 14:50:00,249.24,249.32,249.23,249.24,576000.0,219.9568,220.0274,219.9479,219.9568,576000.0
2017-09-26 14:55:00,249.24,249.27,249.2,249.24,312614.0,219.9568,219.9832,219.9215,219.9568,312614.0
2017-09-26 15:00:00,249.24,249.32,249.24,249.3,309044.0,219.9568,220.0274,219.9568,220.0097,309044.0
2017-09-26 15:05:00,249.3,249.36,249.29,249.32,402893.0,220.0097,220.0627,220.0009,220.0274,402893.0
2017-09-26 15:10:00,249.33,249.36,249.26,249.27,239076.0,220.0362,220.0627,219.9744,219.9832,239076.0
2017-09-26 15:15:00,249.27,249.42,249.26,249.4,382467.0,219.9832,220.1156,219.9744,220.098,382467.0
2017-09-26 15:20:00,249.41,249.43,249.36,249.39,361725.0,220.1068,220.1244,220.0627,220.0891,361725.0
2017-09-26 15:25:00,249.39,249.44,249.36,249.43,353825.0,220.0891,220.1333,220.0627,220.1244,353825.0
2017-09-26 15:30:00,249.43,249.44,249.31,249.36,475076.0,220.1244,220.1333,220.0185,220.0627,475076.0
2017-09-26 15:35:00,249.35,249.44,249.35,249.4,436331.0,220.0538,220.1333,220.0538,220.098,436331.0
2017-09-26 15:40:00,249.39,249.4,249.19,249.21,641790.0,220.0891,220.098,219.9126,219.9303,641790.0
2017-09-26 15:45:00,249.2,249.3,249.15,249.16,1483929.0,219.9215,220.0097,219.8773,219.8862,1483929.0
2017-09-26 15:50:00,249.16,249.18,249.06,249.07,1262515.0,219.8862,219.9038,219.7979,219.8067,1262515.0
2017-09-26 15:55:00,249.07,249.07,248.9,249.05,3700704.0,219.8067,219.8067,219.6567,219.7891,3700704.0
2017-09-27 09:30:00,249.88,250.02,249.85,250.01,1357797.0,220.5216,220.6451,220.4951,220.6363,1357797.0
2017-09-27 09:35:00,250.01,250.05,249.95,250.01,1800465.0,220.6363,220.6716,220.5833,220.6363,1800465.0
2017-09-27 09:40:00,250.01,250.04,249.94,249.95,985040.0,220.6363,220.6628,220.5745,220.5833,985040.0
2017-09-27 09:45:00,249.95,249.98,249.82,249.83,707804.0,220.5833,220.6098,220.4686,220.4774,707804.0
2017-09-27 09:50:00,249.83,249.85,249.73,249.78,777894.0,220.4774,220.4951,220.3892,220.4333,777894.0
2017-09-27 09:55:00,249.77,249.82,249.73,249.76,641554.0,220.4245,220.4686,220.3892,220.4157,641554.0
2017-09-27 10:00:00,249.75,249.86,249.75,249.79,331297.0,220.4068,220.5039,220.4068,220.4421,331297.0
2017-09-27 10:05:00,249.79,249.8,249.61,249.65,605848.0,220.4421,220.451,220.2833,220.3186,605848.0
2017-09-27 10:10:00,249.65,249.65,249.5,249.57,704494.0,220.3186,220.3186,220.1862,220.248,704494.0
2017-09-27 10:15:00,249.57,249.62,249.53,249.6,417051.0,220.248,220.2921,220.2127,220.2745,417051.0
2017-09-27 10:20:00,249.6,249.65,249.58,249.63,402368.0,220.2745,220.3186,220.2568,220.3009,402368.0
2017-09-27 10:25:00,249.64,249.64,249.51,249.53,419274.0,220.3098,220.3098,220.195,220.2127,419274.0
2017-09-27 10:30:00,249.53,249.57,249.29,249.31,761027.0,220.2127,220.248,220.0009,220.0185,761027.0
2017-09-27 10:35:00,249.3,249.31,249.19,249.19,696417.0,220.0097,220.0185,219.9126,219.9126,696417.0
2017-09-27 10:40:00,249.19,249.34,249.16,249.34,750729.0,219.9126,220.045,219.8862,220.045,750729.0
2017-09-27 10:45:00,249.34,249.37,249.22,249.23,639051.0,220.045,220.0715,219.9391,219.9479,639051.0
2017-09-27 10:50:00,249.23,249.28,248.95,249.01,1022930.0,219.9479,219.9921,219.7008,219.7538,1022930.0
2017-09-27 10:55:00,249.01,249.12,248.87,249.11,690806.0,219.7538,219.8509,219.6302,219.842,690806.0
2017-09-27 11:00:00,249.1,249.18,249.08,249.09,465604.0,219.8332,219.9038,219.8156,219.8244,465604.0
2017-09-27 11:05:00,249.08,249.25,249.03,249.24,693665.0,219.8156,219.9656,219.7714,219.9568,693665.0
2017-09-27 11:10:00,249.24,249.31,249.18,249.29,406126.0,219.9568,220.0185,219.9038,220.0009,406126.0
2017-09-27 11:15:00,249.3,249.37,249.26,249.32,637456.0,220.0097,220.0715,219.9744,220.0274,637456.0
2017-09-27 11:20:00,249.32,249.35,249.28,249.33,249340.0,220.0274,220.0538,219.9921,220.0362,249340.0
2017-09-27 11:25:00,249.34,249.4,249.28,249.35,368661.0,220.045,220.098,219.9921,220.0538,368661.0
2017-09-27 11:30:00,249.36,249.36,249.2,249.21,482781.0,220.0627,220.0627,219.9215,219.9303,482781.0
2017-09-27 11:35:00,249.21,249.38,249.18,249.34,262866.0,219.9303,220.0803,219.9038,220.045,262866.0
2017-09-27 11:40:00,249.34,249.38,249.3,249.35,283036.0,220.045,220.0803,220.0097,220.0538,283036.0
2017-09-27 11:45:00,249.35,249.36,249.23,249.25,172685.0,220.0538,220.0627,219.9479,219.9656,172685.0
2017-09-27 11:50:00,249.25,249.32,249.23,249.3,77843.0,219.9656,220.0274,219.9479,220.0097,77843.0
2017-09-27 11:55:00,249.3,249.34,249.28,249.3,98756.0,220.0097,220.045,219.9921,220.0097,98756.0
2017-09-27 12:00:00,249.29,249.29,249.19,249.2,350692.0,220.0009,220.0009,219.9126,219.9215,350692.0
2017-09-27 12:05:00,249.2,249.29,249.13,249.27,238220.0,219.9215,220.0009,219.8597,219.9832,238220.0
2017-09-27 12:10:00,249.27,249.33,249.22,249.26,237905.0,219.9832,220.0362,219.9391,219.9744,237905.0
2017-09-27 12:15:00,249.25,249.27,249.16,249.23,162888.0,219.9656,219.9832,219.8862,219.9479,162888.0
2017-09-27 12:20:00,249.23,249.24,249.17,249.18,200006.0,219.9479,219.9568,219.895,219.9038,200006.0
2017-09-27 12:25:00,249.19,249.26,249.17,249.25,160001.0,219.9126,219.9744,219.895,219.9656,160001.0
2017-09-27 12:30:00,249.26,249.27,249.14,249.21,186495.0,219.9744,219.9832,219.8685,219.9303,186495.0
2017-09-27 12:35:00,249.22,249.29,249.2,249.29,214781.0,219.9391,220.0009,219.9215,220.0009,214781.0
2017-09-27 12:40:00,249.29,249.38,249.27,249.34,289773.0,220.0009,220.0803,219.9832,220.045,289773.0
2017-09-27 12:45:00,249.35,249.41,249.34,249.36,335188.0,220.0538,220.1068,220.045,220.0627,335188.0
2017-09-27 12:50:00,249.35,249.47,249.35,249.44,462251.0,220.0538,220.1597,220.0538,220.1333,462251.0
2017-09-27 12:55:00,249.45,249.49,249.4,249.49,273743.0,220.1421,220.1774,220.098,220.1774,273743.0
2017-09-27 13:00:00,249.48,249.51,249.46,249.47,316593.0,220.1686,220.195,220.1509,220.1597,316593.0
2017-09-27 13:05:00,249.47,249.49,249.45,249.48,166595.0,220.1597,220.1774,220.1421,220.1686,166595.0
2017-09-27 13:10:00,249.47,249.53,249.47,249.52,346193.0,220.1597,220.2127,220.1597,220.2039,346193.0
2017-09-27 13:15:00,249.52,249.55,249.46,249.48,127700.0,220.2039,220.2303,220.1509,220.1686,127700.0
2017-09-27 13:20:00,249.48,249.5,249.44,249.49,230737.0,220.1686,220.1862,220.1333,220.1774,230737.0
2017-09-27 13:25:00,249.48,249.49,249.44,249.49,210998.0,220.1686,220.1774,220.1333,220.1774,210998.0
2017-09-27 13:30:00,249.49,249.51,249.44,249.46,232801.0,220.1774,220.195,220.1333,220.1509,232801.0
2017-09-27 13:35:00,249.45,249.51,249.44,249.5,119404.0,220.1421,220.195,220.1333,220.1862,119404.0
2017-09-27 13:40:00,249.51,249.57,249.49,249.55,255037.0,220.195,220.248,220.1774,220.2303,255037.0
2017-09-27 13:45:00,249.56,249.6,249.54,249.58,293688.0,220.2392,220.2745,220.2215,220.2568,293688.0
2017-09-27 13:50:00,249.58,249.66,249.57,249.65,386741.0,220.2568,220.3274,220.248,220.3186,386741.0
2017-09-27 13:55:00,249.65,249.78,249.65,249.74,546169.0,220.3186,220.4333,220.3186,220.398,546169.0
2017-09-27 14:00:00,249.74,249.91,249.73,249.89,655994.0,220.398,220.548,220.3892,220.5304,655994.0
2017-09-27 14:05:00,249.9,249.95,249.83,249.89,626014.0,220.5392,220.5833,220.4774,220.5304,626014.0
2017-09-27 14:10:00,249.9,250.05,249.88,250.03,1413358.0,220.5392,220.6716,220.5216,220.6539,1413358.0
2017-09-27 14:15:00,250.03,250.35,250.01,250.22,1709852.0,220.6539,220.9364,220.6363,220.8216,1709852.0
2017-09-27 14:20:00,250.22,250.28,250.14,250.15,1191742.0,220.8216,220.8746,220.751,220.7598,1191742.0
2017-09-27 14:25:00,250.16,250.18,250.09,250.15,468721.0,220.7687,220.7863,220.7069,220.7598,468721.0
2017-09-27 14:30:00,250.15,250.21,250.08,250.1,1035326.0,220.7598,220.8128,220.6981,220.7157,1035326.0
2017-09-27 14:35:00,250.09,250.13,250.07,250.12,674590.0,220.7069,220.7422,220.6892,220.7334,674590.0
2017-09-27 14:40:00,250.11,250.17,250.09,250.09,527548.0,220.7245,220.7775,220.7069,220.7069,527548.0
2017-09-27 14:45:00,250.09,250.15,250.07,250.08,267654.0,220.7069,220.7598,220.6892,220.6981,267654.0
2017-09-27 14:50:00,250.08,250.18,250.07,250.17,562981.0,220.6981,220.7863,220.6892,220.7775,562981.0
2017-09-27 14:55:00,250.17,250.24,250.15,250.23,740536.0,220.7775,220.8393,220.7598,220.8305,740536.0
2017-09-27 15:00:00,250.22,250.36,250.22,250.32,1535116.0,220.8216,220.9452,220.8216,220.9099,1535116.0
2017-09-27 15:05:00,250.32,250.42,250.31,250.38,1729538.0,220.9099,220.9981,220.9011,220.9628,1729538.0
2017-09-27 15:10:00,250.38,250.45,250.29,250.33,1012787.0,220.9628,221.0246,220.8834,220.9187,1012787.0
2017-09-27 15:15:00,250.33,250.4,250.26,250.4,481242.0,220.9187,220.9805,220.8569,220.9805,481242.0
2017-09-27 15:20:00,250.4,250.48,250.38,250.43,799480.0,220.9805,221.0511,220.9628,221.007,799480.0
2017-09-27 15:25:00,250.43,250.45,250.38,250.42,572003.0,221.007,221.0246,220.9628,220.9981,572003.0
2017-09-27 15:30:00,250.42,250.49,250.36,250.48,566128.0,220.9981,221.0599,220.9452,221.0511,566128.0
2017-09-27 15:35:00,250.48,250.49,250.38,250.44,792201.0,221.0511,221.0599,220.9628,221.0158,792201.0
2017-09-27 15:40:00,250.44,250.48,250.28,250.3,942548.0,221.0158,221.0511,220.8746,220.8922,942548.0
2017-09-27 15:45:00,250.3,250.3,250.18,250.19,1256253.0,220.8922,220.8922,220.7863,220.7952,1256253.0
2017-09-27 15:50:00,250.19,250.19,250.11,250.15,3220829.0,220.7952,220.7952,220.7245,220.7598,3220829.0
2017-09-27 15:55:00,250.15,250.15,249.96,250.02,4422381.0,220.7598,220.7598,220.5922,220.6451,4422381.0
2017-09-28 09:30:00,249.73,249.94,249.68,249.87,1011825.0,220.3892,220.5745,220.3451,220.5127,1011825.0
2017-09-28 09:35:00,249.87,249.94,249.67,249.77,555605.0,220.5127,220.5745,220.3362,220.4245,555605.0
2017-09-28 09:40:00,249.76,249.95,249.76,249.9,655648.0,220.4157,220.5833,220.4157,220.5392,655648.0
2017-09-28 09:45:00,249.89,250.01,249.78,249.95,396135.0,220.5304,220.6363,220.4333,220.5833,396135.0
2017-09-28 09:50:00,249.94,249.99,249.89,249.94,233103.0,220.5745,220.6186,220.5304,220.5745,233103.0
2017-09-28 09:55:00,249.94,249.95,249.78,249.83,421562.0,220.5745,220.5833,220.4333,220.4774,421562.0
2017-09-28 10:00:00,249.83,249.99,249.8,249.87,371430.0,220.4774,220.6186,220.451,220.5127,371430.0
2017-09-28 10:05:00,249.86,249.87,249.74,249.85,361309.0,220.5039,220.5127,220.398,220.4951,361309.0
2017-09-28 10:10:00,249.84,249.85,249.74,249.78,156555.0,220.4863,220.4951,220.398,220.4333,156555.0
2017-09-28 10:15:00,249.77,249.81,249.63,249.7,263552.0,220.4245,220.4598,220.3009,220.3627,263552.0
2017-09-28 10:20:00,249.7,249.87,249.69,249.86,284115.0,220.3627,220.5127,220.3539,220.5039,284115.0
2017-09-28 10:25:00,249.87,250.03,249.85,249.96,536550.0,220.5127,220.6539,220.4951,220.5922,536550.0
2017-09-28 10:30:00,249.95,249.99,249.91,249.94,488536.0,220.5833,220.6186,220.548,220.5745,488536.0
2017-09-28 10:35:00,249.93,249.98,249.92,249.97,483917.0,220.5657,220.6098,220.5569,220.601,483917.0
2017-09-28 10:40:00,249.96,250.18,249.95,250.15,655404.0,220.5922,220.7863,220.5833,220.7598,655404.0
2017-09-28 10:45:00,250.16,250.19,250.06,250.13,452772.0,220.7687,220.7952,220.6804,220.7422,452772.0
2017-09-28 10:50:00,250.12,250.14,250.08,250.13,159520.0,220.7334,220.751,220.6981,220.7422,159520.0
2017-09-28 10:55:00,250.13,250.13,249.97,249.99,240155.0,220.7422,220.7422,220.601,220.6186,240155.0
2017-09-28 11:00:00,250.0,250.01,249.94,249.99,301372.0,220.6275,220.6363,220.5745,220.6186,301372.0
2017-09-28 11:05:00,249.99,250.07,249.96,250.01,225228.0,220.6186,220.6892,220.5922,220.6363,225228.0
2017-09-28 11:10:00,250.0,250.05,249.98,249.98,173096.0,220.6275,220.6716,220.6098,220.6098,173096.0
2017-09-28 11:15:00,249.98,250.02,249.89,249.93,411305.0,220.6098,220.6451,220.5304,220.5657,411305.0
2017-09-28 11:20:00,249.94,249.99,249.91,249.95,302472.0,220.5745,220.6186,220.548,220.5833,302472.0
2017-09-28 11:25:00,249.94,250.06,249.93,250.06,221573.0,220.5745,220.6804,220.5657,220.6804,221573.0
2017-09-28 11:30:00,250.07,250.13,250.05,250.08,396261.0,220.6892,220.7422,220.6716,220.6981,396261.0
2017-09-28 11:35:00,250.08,250.15,250.06,250.15,192552.0,220.6981,220.7598,220.6804,220.7598,192552.0
2017-09-28 11:40:00,250.16,250.21,250.12,250.12,332686.0,220.7687,220.8128,220.7334,220.7334,332686.0
2017-09-28 11:45:00,250.13,250.18,250.09,250.14,291316.0,220.7422,220.7863,220.7069,220.751,291316.0
2017-09-28 11:50:00,250.14,250.15,250.03,250.07,287102.0,220.751,220.7598,220.6539,220.6892,287102.0
2017-09-28 11:55:00,250.08,250.12,250.01,250.06,198552.0,220.6981,220.7334,220.6363,220.6804,198552.0
2017-09-28 12:00:00,250.07,250.1,250.0,250.08,241631.0,220.6892,220.7157,220.6275,220.6981,241631.0
2017-09-28 12:05:00,250.08,250.2,250.07,250.16,183618.0,220.6981,220.804,220.6892,220.7687,183618.0
2017-09-28 12:10:00,250.16,250.23,250.16,250.22,270238.0,220.7687,220.8305,220.7687,220.8216,270238.0
2017-09-28 12:15:00,250.22,250.32,250.21,250.29,302554.0,220.8216,220.9099,220.8128,220.8834,302554.0
2017-09-28 12:20:00,250.28,250.29,250.2,250.22,521567.0,220.8746,220.8834,220.804,220.8216,521567.0
2017-09-28 12:25:00,250.23,250.27,250.17,250.22,164838.0,220.8305,220.8658,220.7775,220.8216,164838.0
2017-09-28 12:30:00,250.21,250.23,250.15,250.19,150807.0,220.8128,220.8305,220.7598,220.7952,150807.0
2017-09-28 12:35:00,250.18,250.2,250.16,250.18,144814.0,220.7863,220.804,220.7687,220.7863,144814.0
2017-09-28 12:40:00,250.18,250.19,250.11,250.17,326280.0,220.7863,220.7952,220.7245,220.7775,326280.0
2017-09-28 12:45:00,250.17,250.19,250.13,250.18,164022.0,220.7775,220.7952,220.7422,220.7863,164022.0
2017-09-28 12:50:00,250.18,250.23,250.14,250.21,178841.0,220.7863,220.8305,220.751,220.8128,178841.0
2017-09-28 12:55:00,250.22,250.3,250.21,250.26,275047.0,220.8216,220.8922,220.8128,220.8569,275047.0
2017-09-28 13:00:00,250.25,250.28,250.17,250.21,199471.0,220.8481,220.8746,220.7775,220.8128,199471.0
2017-09-28 13:05:00,250.2,250.27,250.18,250.26,114968.0,220.804,220.8658,220.7863,220.8569,114968.0
2017-09-28 13:10:00,250.26,250.26,250.18,250.21,158187.0,220.8569,220.8569,220.7863,220.8128,158187.0
2017-09-28 13:15:00,250.2,250.27,250.19,250.27,143796.0,220.804,220.8658,220.7952,220.8658,143796.0
2017-09-28 13:20:00,250.27,250.33,250.27,250.3,469523.0,220.8658,220.9187,220.8658,220.8922,469523.0
2017-09-28 13:25:00,250.3,250.34,250.27,250.31,256922.0,220.8922,220.9275,220.8658,220.9011,256922.0
2017-09-28 13:30:00,250.3,250.34,250.24,250.33,233384.0,220.8922,220.9275,220.8393,220.9187,233384.0
2017-09-28 13:35:00,250.34,250.37,250.3,250.34,196679.0,220.9275,220.954,220.8922,220.9275,196679.0
2017-09-28 13:40:00,250.34,250.35,250.3,250.31,263136.0,220.9275,220.9364,220.8922,220.9011,263136.0
2017-09-28 13:45:00,250.32,250.37,250.31,250.37,141122.0,220.9099,220.954,220.9011,220.954,141122.0
2017-09-28 13:50:00,250.36,250.38,250.34,250.38,110057.0,220.9452,220.9628,220.9275,220.9628,110057.0
2017-09-28 13:55:00,250.38,250.43,250.38,250.41,343425.0,220.9628,221.007,220.9628,220.9893,343425.0
2017-09-28 14:00:00,250.4,250.43,250.38,250.4,178531.0,220.9805,221.007,220.9628,220.9805,178531.0
2017-09-28 14:05:00,250.4,250.41,250.38,250.39,109266.0,220.9805,220.9893,220.9628,220.9717,109266.0
2017-09-28 14:10:00,250.39,250.44,250.37,250.41,214605.0,220.9717,221.0158,220.954,220.9893,214605.0
2017-09-28 14:15:00,250.41,250.42,250.33,250.36,151687.0,220.9893,220.9981,220.9187,220.9452,151687.0
2017-09-28 14:20:00,250.35,250.38,250.26,250.27,230040.0,220.9364,220.9628,220.8569,220.8658,230040.0
2017-09-28 14:25:00,250.26,250.3,250.23,250.25,237948.0,220.8569,220.8922,220.8305,220.8481,237948.0
2017-09-28 14:30:00,250.24,250.29,250.23,250.27,221130.0,220.8393,220.8834,220.8305,220.8658,221130.0
2017-09-28 14:35:00,250.27,250.29,250.21,250.22,428643.0,220.8658,220.8834,220.8128,220.8216,428643.0
2017-09-28 14:40:00,250.23,250.26,250.22,250.25,103879.0,220.8305,220.8569,220.8216,220.8481,103879.0
2017-09-28 14:45:00,250.26,250.26,250.16,250.2,209245.0,220.8569,220.8569,220.7687,220.804,209245.0
2017-09-28 14:50:00,250.2,250.28,250.2,250.26,130864.0,220.804,220.8746,220.804,220.8569,130864.0
2017-09-28 14:55:00,250.27,250.28,250.24,250.25,179952.0,220.8658,220.8746,220.8393,220.8481,179952.0
2017-09-28 15:00:00,250.25,250.31,250.21,250.28,272557.0,220.8481,220.9011,220.8128,220.8746,272557.0
2017-09-28 15:05:00,250.28,250.31,250.24,250.31,206274.0,220.8746,220.9011,220.8393,220.9011,206274.0
2017-09-28 15:10:00,250.3,250.35,250.29,250.34,288844.0,220.8922,220.9364,220.8834,220.9275,288844.0
2017-09-28 15:15:00,250.33,250.35,250.29,250.3,312470.0,220.9187,220.9364,220.8834,220.8922,312470.0
2017-09-28 15:20:00,250.3,250.31,250.19,250.2,500379.0,220.8922,220.9011,220.7952,220.804,500379.0
2017-09-28 15:25:00,250.2,250.24,250.12,250.16,535510.0,220.804,220.8393,220.7334,220.7687,535510.0
2017-09-28 15:30:00,250.15,250.2,250.12,250.18,383794.0,220.7598,220.804,220.7334,220.7863,383794.0
2017-09-28 15:35:00,250.19,250.19,250.08,250.16,439974.0,220.7952,220.7952,220.6981,220.7687,439974.0
2017-09-28 15:40:00,250.15,250.26,250.15,250.25,568789.0,220.7598,220.8569,220.7598,220.8481,568789.0
2017-09-28 15:45:00,250.26,250.26,250.18,250.2,449231.0,220.8569,220.8569,220.7863,220.804,449231.0
2017-09-28 15:50:00,250.19,250.3,250.19,250.28,776299.0,220.7952,220.8922,220.7952,220.8746,776299.0
2017-09-28 15:55:00,250.29,250.37,250.25,250.34,1831188.0,220.8834,220.954,220.8481,220.9275,1831188.0
2017-09-29 09:30:00,250.34,250.49,250.25,250.49,989997.0,220.9275,221.0599,220.8481,221.0599,989997.0
2017-09-29 09:35:00,250.49,250.56,250.38,250.38,697053.0,221.0599,221.1217,220.9628,220.9628,697053.0
2017-09-29 09:40:00,250.4,250.49,250.36,250.46,388363.0,220.9805,221.0599,220.9452,221.0334,388363.0
2017-09-29 09:45:00,250.46,250.5,250.4,250.41,450879.0,221.0334,221.0687,220.9805,220.9893,450879.0
2017-09-29 09:50:00,250.41,250.43,250.13,250.3,835444.0,220.9893,221.007,220.7422,220.8922,835444.0
2017-09-29 09:55:00,250.29,250.4,250.24,250.3,523539.0,220.8834,220.9805,220.8393,220.8922,523539.0
2017-09-29 10:00:00,250.31,250.4,250.29,250.38,373948.0,220.9011,220.9805,220.8834,220.9628,373948.0
2017-09-29 10:05:00,250.38,250.51,250.36,250.49,624738.0,220.9628,221.0776,220.9452,221.0599,624738.0
2017-09-29 10:10:00,250.48,250.49,250.39,250.42,500351.0,221.0511,221.0599,220.9717,220.9981,500351.0
2017-09-29 10:15:00,250.41,250.47,250.39,250.41,272815.0,220.9893,221.0423,220.9717,220.9893,272815.0
2017-09-29 10:20:00,250.41,250.47,250.41,250.45,146631.0,220.9893,221.0423,220.9893,221.0246,146631.0
2017-09-29 10:25:00,250.45,250.53,250.44,250.49,265019.0,221.0246,221.0952,221.0158,221.0599,265019.0
2017-09-29 10:30:00,250.49,250.54,250.48,250.53,282961.0,221.0599,221.104,221.0511,221.0952,282961.0
2017-09-29 10:35:00,250.53,250.78,250.52,250.77,1304259.0,221.0952,221.3158,221.0864,221.307,1304259.0
2017-09-29 10:40:00,250.77,250.78,250.68,250.71,537029.0,221.307,221.3158,221.2276,221.2541,537029.0
2017-09-29 10:45:00,250.71,250.73,250.65,250.66,258753.0,221.2541,221.2717,221.2011,221.2099,258753.0
2017-09-29 10:50:00,250.66,250.75,250.64,250.74,202226.0,221.2099,221.2894,221.1923,221.2805,202226.0
2017-09-29 10:55:00,250.74,250.79,250.72,250.74,341717.0,221.2805,221.3247,221.2629,221.2805,341717.0
2017-09-29 11:00:00,250.74,250.75,250.67,250.7,307609.0,221.2805,221.2894,221.2188,221.2452,307609.0
2017-09-29 11:05:00,250.7,250.75,250.68,250.69,270929.0,221.2452,221.2894,221.2276,221.2364,270929.0
2017-09-29 11:10:00,250.68,250.8,250.68,250.78,355648.0,221.2276,221.3335,221.2276,221.3158,355648.0
2017-09-29 11:15:00,250.79,250.88,250.77,250.84,812949.0,221.3247,221.4041,221.307,221.3688,812949.0
2017-09-29 11:20:00,250.84,250.94,250.84,250.86,623506.0,221.3688,221.457,221.3688,221.3864,623506.0
2017-09-29 11:25:00,250.86,250.86,250.79,250.82,544582.0,221.3864,221.3864,221.3247,221.3511,544582.0
2017-09-29 11:30:00,250.82,250.93,250.77,250.91,337395.0,221.3511,221.4482,221.307,221.4306,337395.0
2017-09-29 11:35:00,250.9,250.93,250.83,250.86,320777.0,221.4217,221.4482,221.36,221.3864,320777.0
2017-09-29 11:40:00,250.85,250.87,250.8,250.81,250309.0,221.3776,221.3953,221.3335,221.3423,250309.0
2017-09-29 11:45:00,250.8,250.88,250.79,250.86,497426.0,221.3335,221.4041,221.3247,221.3864,497426.0
2017-09-29 11:50:00,250.87,250.98,250.86,250.96,655186.0,221.3953,221.4923,221.3864,221.4747,655186.0
2017-09-29 11:55:00,250.97,251.0,250.92,250.99,270818.0,221.4835,221.51,221.4394,221.5012,270818.0
2017-09-29 12:00:00,250.99,251.01,250.95,250.96,323820.0,221.5012,221.5188,221.4659,221.4747,323820.0
2017-09-29 12:05:00,250.96,251.03,250.95,251.02,526421.0,221.4747,221.5365,221.4659,221.5276,526421.0
2017-09-29 12:10:00,251.03,251.04,250.98,251.01,178205.0,221.5365,221.5453,221.4923,221.5188,178205.0
2017-09-29 12:15:00,251.02,251.08,251.02,251.05,277063.0,221.5276,221.5806,221.5276,221.5541,277063.0
2017-09-29 12:20:00,251.05,251.09,251.04,251.08,205139.0,221.5541,221.5894,221.5453,221.5806,205139.0
2017-09-29 12:25:00,251.09,251.15,251.07,251.15,256391.0,221.5894,221.6424,221.5718,221.6424,256391.0
2017-09-29 12:30:00,251.15,251.16,251.05,251.1,463988.0,221.6424,221.6512,221.5541,221.5982,463988.0
2017-09-29 12:35:00,251.09,251.12,251.03,251.05,242096.0,221.5894,221.6159,221.5365,221.5541,242096.0
2017-09-29 12:40:00,251.06,251.08,251.04,251.07,131047.0,221.5629,221.5806,221.5453,221.5718,131047.0
2017-09-29 12:45:00,251.08,251.11,251.06,251.06,296517.0,221.5806,221.6071,221.5629,221.5629,296517.0
2017-09-29 12:50:00,251.07,251.07,251.04,251.05,100731.0,221.5718,221.5718,221.5453,221.5541,100731.0
2017-09-29 12:55:00,251.05,251.11,251.05,251.09,146714.0,221.5541,221.6071,221.5541,221.5894,146714.0
2017-09-29 13:00:00,251.09,251.11,251.07,251.09,209173.0,221.5894,221.6071,221.5718,221.5894,209173.0
2017-09-29 13:05:00,251.09,251.12,251.05,251.09,214689.0,221.5894,221.6159,221.5541,221.5894,214689.0
2017-09-29 13:10:00,251.09,251.1,251.0,251.02,158763.0,221.5894,221.5982,221.51,221.5276,158763.0
2017-09-29 13:15:00,251.02,251.05,251.0,251.03,221688.0,221.5276,221.5541,221.51,221.5365,221688.0
2017-09-29 13:20:00,251.04,251.07,251.01,251.03,246258.0,221.5453,221.5718,221.5188,221.5365,246258.0
2017-09-29 13:25:00,251.03,251.07,251.02,251.06,252813.0,221.5365,221.5718,221.5276,221.5629,252813.0
2017-09-29 13:30:00,251.06,251.12,251.04,251.04,910453.0,221.5629,221.6159,221.5453,221.5453,910453.0
2017-09-29 13:35:00,251.04,251.1,251.04,251.09,331284.0,221.5453,221.5982,221.5453,221.5894,331284.0
2017-09-29 13:40:00,251.09,251.1,251.02,251.02,385765.0,221.5894,221.5982,221.5276,221.5276,385765.0
2017-09-29 13:45:00,251.03,251.05,251.0,251.02,258341.0,221.5365,221.5541,221.51,221.5276,258341.0
2017-09-29 13:50:00,251.01,251.06,250.96,251.04,378671.0,221.5188,221.5629,221.4747,221.5453,378671.0
2017-09-29 13:55:00,251.03,251.05,250.98,251.04,238011.0,221.5365,221.5541,221.4923,221.5453,238011.0
2017-09-29 14:00:00,251.05,251.06,250.98,250.98,161588.0,221.5541,221.5629,221.4923,221.4923,161588.0
2017-09-29 14:05:00,250.98,250.99,250.91,250.92,295333.0,221.4923,221.5012,221.4306,221.4394,295333.0
2017-09-29 14:10:00,250.93,250.94,250.88,250.9,211733.0,221.4482,221.457,221.4041,221.4217,211733.0
2017-09-29 14:15:00,250.91,251.01,250.9,250.95,398476.0,221.4306,221.5188,221.4217,221.4659,398476.0
2017-09-29 14:20:00,250.95,251.04,250.94,251.03,130698.0,221.4659,221.5453,221.457,221.5365,130698.0
2017-09-29 14:25:00,251.03,251.07,251.01,251.06,305488.0,221.5365,221.5718,221.5188,221.5629,305488.0
2017-09-29 14:30:00,251.06,251.09,251.03,251.07,286202.0,221.5629,221.5894,221.5365,221.5718,286202.0
2017-09-29 14:35:00,251.08,251.09,251.02,251.06,383439.0,221.5806,221.5894,221.5276,221.5629,383439.0
2017-09-29 14:40:00,251.05,251.06,250.88,250.9,363930.0,221.5541,221.5629,221.4041,221.4217,363930.0
2017-09-29 14:45:00,250.9,251.05,250.9,251.0,458723.0,221.4217,221.5541,221.4217,221.51,458723.0
2017-09-29 14:50:00,251.01,251.04,251.0,251.04,214805.0,221.5188,221.5453,221.51,221.5453,214805.0
2017-09-29 14:55:00,251.04,251.08,251.01,251.02,291945.0,221.5453,221.5806,221.5188,221.5276,291945.0
2017-09-29 15:00:00,251.01,251.09,250.97,251.08,275435.0,221.5188,221.5894,221.4835,221.5806,275435.0
2017-09-29 15:05:00,251.08,251.13,251.07,251.08,472989.0,221.5806,221.6247,221.5718,221.5806,472989.0
2017-09-29 15:10:00,251.07,251.11,251.06,251.11,289635.0,221.5718,221.6071,221.5629,221.6071,289635.0
2017-09-29 15:15:00,251.11,251.12,251.02,251.08,366920.0,221.6071,221.6159,221.5276,221.5806,366920.0
2017-09-29 15:20:00,251.08,251.11,251.07,251.09,228455.0,221.5806,221.6071,221.5718,221.5894,228455.0
2017-09-29 15:25:00,251.1,251.13,251.0,251.0,411318.0,221.5982,221.6247,221.51,221.51,411318.0
2017-09-29 15:30:00,251.01,251.06,250.98,251.05,1123019.0,221.5188,221.5629,221.4923,221.5541,1123019.0
2017-09-29 15:35:00,251.05,251.07,251.02,251.05,481961.0,221.5541,221.5718,221.5276,221.5541,481961.0
2017-09-29 15:40:00,251.05,251.11,251.01,251.03,974844.0,221.5541,221.6071,221.5188,221.5365,974844.0
2017-09-29 15:45:00,251.04,251.12,251.01,251.04,2037691.0,221.5453,221.6159,221.5188,221.5453,2037691.0
2017-09-29 15:50:00,251.03,251.19,251.03,251.18,2691717.0,221.5365,221.6777,221.5365,221.6688,2691717.0
2017-09-29 15:55:00,251.18,251.32,251.07,251.2,7375750.0,221.6688,221.7924,221.5718,221.6865,7375750.0
2017-10-02 09:30:00,251.49,251.54,251.4,251.48,1734662.0,221.9424,221.9865,221.863,221.9336,1734662.0
2017-10-02 09:35:00,251.48,251.58,251.4,251.57,864037.0,221.9336,222.0218,221.863,222.013,864037.0
2017-10-02 09:40:00,251.58,251.58,251.49,251.56,504179.0,222.0218,222.0218,221.9424,222.0042,504179.0
2017-10-02 09:45:00,251.56,251.61,251.5,251.59,736084.0,222.0042,222.0483,221.9512,222.0307,736084.0
2017-10-02 09:50:00,251.59,251.65,251.57,251.64,368616.0,222.0307,222.0836,222.013,222.0748,368616.0
2017-10-02 09:55:00,251.65,251.88,251.64,251.85,594263.0,222.0836,222.2866,222.0748,222.2601,594263.0
2017-10-02 10:00:00,251.87,251.9,251.76,251.84,899550.0,222.2778,222.3042,222.1807,222.2513,899550.0
2017-10-02 10:05:00,251.84,252.02,251.83,251.92,769272.0,222.2513,222.4101,222.2425,222.3219,769272.0
2017-10-02 10:10:00,251.92,251.97,251.85,251.92,696299.0,222.3219,222.366,222.2601,222.3219,696299.0
2017-10-02 10:15:00,251.92,252.2,251.92,252.06,1108509.0,222.3219,222.569,222.3219,222.4454,1108509.0
2017-10-02 10:20:00,252.07,252.12,252.0,252.04,555671.0,222.4543,222.4984,222.3925,222.4278,555671.0
2017-10-02 10:25:00,252.04,252.04,251.87,251.87,932614.0,222.4278,222.4278,222.2778,222.2778,932614.0
2017-10-02 10:30:00,251.88,251.94,251.83,251.91,901694.0,222.2866,222.3395,222.2425,222.3131,901694.0
2017-10-02 10:35:00,251.9,251.98,251.9,251.97,494944.0,222.3042,222.3748,222.3042,222.366,494944.0
2017-10-02 10:40:00,251.97,251.98,251.86,251.96,425927.0,222.366,222.3748,222.2689,222.3572,425927.0
2017-10-02 10:45:00,251.95,252.03,251.93,252.02,306866.0,222.3484,222.419,222.3307,222.4101,306866.0
2017-10-02 10:50:00,252.03,252.03,251.86,251.89,417417.0,222.419,222.419,222.2689,222.2954,417417.0
2017-10-02 10:55:00,251.89,251.93,251.84,251.87,211773.0,222.2954,222.3307,222.2513,222.2778,211773.0
2017-10-02 11:00:00,251.87,251.93,251.86,251.91,247076.0,222.2778,222.3307,222.2689,222.3131,247076.0
2017-10-02 11:05:00,251.91,251.95,251.81,251.82,207575.0,222.3131,222.3484,222.2248,222.2336,207575.0
2017-10-02 11:10:00,251.82,251.89,251.82,251.88,279584.0,222.2336,222.2954,222.2336,222.2866,279584.0
2017-10-02 11:15:00,251.88,251.89,251.79,251.81,304352.0,222.2866,222.2954,222.2072,222.2248,304352.0
2017-10-02 11:20:00,251.81,251.82,251.69,251.75,482961.0,222.2248,222.2336,222.1189,222.1719,482961.0
2017-10-02 11:25:00,251.74,251.75,251.62,251.73,378823.0,222.163,222.1719,222.0571,222.1542,378823.0
2017-10-02 11:30:00,251.72,251.8,251.68,251.8,318012.0,222.1454,222.216,222.1101,222.216,318012.0
2017-10-02 11:35:00,251.8,251.9,251.77,251.88,309350.0,222.216,222.3042,222.1895,222.2866,309350.0
2017-10-02 11:40:00,251.88,251.89,251.73,251.79,490756.0,222.2866,222.2954,222.1542,222.2072,490756.0
2017-10-02 11:45:00,251.8,251.8,251.68,251.7,232945.0,222.216,222.216,222.1101,222.1277,232945.0
2017-10-02 11:50:00,251.69,251.84,251.69,251.79,173631.0,222.1189,222.2513,222.1189,222.2072,173631.0
2017-10-02 11:55:00,251.8,251.8,251.61,251.62,434958.0,222.216,222.216,222.0483,222.0571,434958.0
2017-10-02 12:00:00,251.62,251.66,251.52,251.64,302582.0,222.0571,222.0924,221.9689,222.0748,302582.0
2017-10-02 12:05:00,251.65,251.73,251.61,251.72,214844.0,222.0836,222.1542,222.0483,222.1454,214844.0
2017-10-02 12:10:00,251.72,251.73,251.64,251.68,234385.0,222.1454,222.1542,222.0748,222.1101,234385.0
2017-10-02 12:15:00,251.68,251.84,251.67,251.84,588234.0,222.1101,222.2513,222.1013,222.2513,588234.0
2017-10-02 12:20:00,251.84,251.89,251.83,251.86,255615.0,222.2513,222.2954,222.2425,222.2689,255615.0
2017-10-02 12:25:00,251.86,251.88,251.81,251.81,215061.0,222.2689,222.2866,222.2248,222.2248,215061.0
2017-10-02 12:30:00,251.82,251.9,251.82,251.86,158571.0,222.2336,222.3042,222.2336,222.2689,158571.0
2017-10-02 12:35:00,251.86,251.89,251.83,251.83,394007.0,222.2689,222.2954,222.2425,222.2425,394007.0
2017-10-02 12:40:00,251.84,251.93,251.84,251.92,566566.0,222.2513,222.3307,222.2513,222.3219,566566.0
2017-10-02 12:45:00,251.91,251.99,251.9,251.95,335769.0,222.3131,222.3837,222.3042,222.3484,335769.0
2017-10-02 12:50:00,251.96,251.96,251.91,251.96,298210.0,222.3572,222.3572,222.3131,222.3572,298210.0
2017-10-02 12:55:00,251.96,252.04,251.94,252.0,418362.0,222.3572,222.4278,222.3395,222.3925,418362.0
2017-10-02 13:00:00,252.01,252.02,251.94,252.0,302001.0,222.4013,222.4101,222.3395,222.3925,302001.0
2017-10-02 13:05:00,251.99,252.03,251.96,252.01,268405.0,222.3837,222.419,222.3572,222.4013,268405.0
2017-10-02 13:10:00,252.01,252.02,251.97,252.01,138817.0,222.4013,222.4101,222.366,222.4013,138817.0
2017-10-02 13:15:00,252.02,252.04,251.97,252.04,223387.0,222.4101,222.4278,222.366,222.4278,223387.0
2017-10-02 13:20:00,252.04,252.07,251.94,251.95,272491.0,222.4278,222.4543,222.3395,222.3484,272491.0
2017-10-02 13:25:00,251.94,252.02,251.93,252.02,195789.0,222.3395,222.4101,222.3307,222.4101,195789.0
2017-10-02 13:30:00,252.03,252.04,251.96,252.0,168874.0,222.419,222.4278,222.3572,222.3925,168874.0
2017-10-02 13:35:00,251.99,252.03,251.98,251.99,258726.0,222.3837,222.419,222.3748,222.3837,258726.0
2017-10-02 13:40:00,251.99,252.02,251.98,251.99,183399.0,222.3837,222.4101,222.3748,222.3837,183399.0
2017-10-02 13:45:00,252.0,252.08,252.0,252.02,259115.0,222.3925,222.4631,222.3925,222.4101,259115.0
2017-10-02 13:50:00,252.03,252.05,252.01,252.04,81773.0,222.419,222.4366,222.4013,222.4278,81773.0
2017-10-02 13:55:00,252.04,252.1,252.02,252.08,260451.0,222.4278,222.4807,222.4101,222.4631,260451.0
2017-10-02 14:00:00,252.09,252.09,251.99,252.04,272649.0,222.4719,222.4719,222.3837,222.4278,272649.0
2017-10-02 14:05:00,252.04,252.08,252.01,252.08,167141.0,222.4278,222.4631,222.4013,222.4631,167141.0
2017-10-02 14:10:00,252.08,252.1,252.0,252.02,209219.0,222.4631,222.4807,222.3925,222.4101,209219.0
2017-10-02 14:15:00,252.02,252.03,251.97,251.99,133383.0,222.4101,222.419,222.366,222.3837,133383.0
2017-10-02 14:20:00,251.99,252.02,251.98,251.99,169736.0,222.3837,222.4101,222.3748,222.3837,169736.0
2017-10-02 14:25:00,251.99,252.09,251.99,252.09,312156.0,222.3837,222.4719,222.3837,222.4719,312156.0
2017-10-02 14:30:00,252.08,252.14,252.06,252.12,488405.0,222.4631,222.516,222.4454,222.4984,488405.0
2017-10-02 14:35:00,252.12,252.13,252.08,252.1,186006.0,222.4984,222.5072,222.4631,222.4807,186006.0
2017-10-02 14:40:00,252.1,252.13,252.08,252.12,136878.0,222.4807,222.5072,222.4631,222.4984,136878.0
2017-10-02 14:45:00,252.12,252.13,252.04,252.07,314545.0,222.4984,222.5072,222.4278,222.4543,314545.0
2017-10-02 14:50:00,252.07,252.12,252.07,252.09,132741.0,222.4543,222.4984,222.4543,222.4719,132741.0
2017-10-02 14:55:00,252.09,252.12,252.09,252.11,174287.0,222.4719,222.4984,222.4719,222.4896,174287.0
2017-10-02 15:00:00,252.11,252.14,252.06,252.11,393075.0,222.4896,222.516,222.4454,222.4896,393075.0
2017-10-02 15:05:00,252.11,252.16,252.1,252.16,464444.0,222.4896,222.5337,222.4807,222.5337,464444.0
2017-10-02 15:10:00,252.16,252.17,251.29,252.09,916489.0,222.5337,222.5425,221.7659,222.4719,916489.0
2017-10-02 15:15:00,252.09,252.12,252.0,252.08,1013092.0,222.4719,222.4984,222.3925,222.4631,1013092.0
2017-10-02 15:20:00,252.09,252.17,252.06,252.14,842615.0,222.4719,222.5425,222.4454,222.516,842615.0
2017-10-02 15:25:00,252.14,252.17,252.11,252.12,364230.0,222.516,222.5425,222.4896,222.4984,364230.0
2017-10-02 15:30:00,252.11,252.15,252.07,252.09,374941.0,222.4896,222.5249,222.4543,222.4719,374941.0
2017-10-02 15:35:00,252.09,252.16,252.09,252.16,404632.0,222.4719,222.5337,222.4719,222.5337,404632.0
2017-10-02 15:40:00,252.16,252.17,252.04,252.06,796192.0,222.5337,222.5425,222.4278,222.4454,796192.0
2017-10-02 15:45:00,252.06,252.13,252.01,252.12,786939.0,222.4454,222.5072,222.4013,222.4984,786939.0
2017-10-02 15:50:00,252.11,252.22,252.11,252.17,1258587.0,222.4896,222.5866,222.4896,222.5425,1258587.0
2017-10-02 15:55:00,252.17,252.3,252.14,252.29,4180168.0,222.5425,222.6572,222.516,222.6484,4180168.0
2017-10-03 09:30:00,252.46,252.48,252.39,252.45,1164824.0,222.7984,222.8161,222.7367,222.7896,1164824.0
2017-10-03 09:35:00,252.45,252.54,252.4,252.52,617425.0,222.7896,222.869,222.7455,222.8514,617425.0
2017-10-03 09:40:00,252.53,252.54,252.28,252.28,812149.0,222.8602,222.869,222.6396,222.6396,812149.0
2017-10-03 09:45:00,252.28,252.47,252.27,252.44,607004.0,222.6396,222.8073,222.6308,222.7808,607004.0
2017-10-03 09:50:00,252.44,252.58,252.4,252.52,549947.0,222.7808,222.9043,222.7455,222.8514,549947.0
2017-10-03 09:55:00,252.53,252.54,252.47,252.52,483021.0,222.8602,222.869,222.8073,222.8514,483021.0
2017-10-03 10:00:00,252.53,252.55,252.47,252.48,859848.0,222.8602,222.8779,222.8073,222.8161,859848.0
2017-10-03 10:05:00,252.47,252.52,252.41,252.45,1547797.0,222.8073,222.8514,222.7543,222.7896,1547797.0
2017-10-03 10:10:00,252.45,252.46,252.28,252.32,1085153.0,222.7896,222.7984,222.6396,222.6749,1085153.0
2017-10-03 10:15:00,252.31,252.39,252.27,252.38,349979.0,222.6661,222.7367,222.6308,222.7278,349979.0
2017-10-03 10:20:00,252.39,252.43,252.34,252.38,270080.0,222.7367,222.772,222.6925,222.7278,270080.0
2017-10-03 10:25:00,252.37,252.41,252.31,252.31,338179.0,222.719,222.7543,222.6661,222.6661,338179.0
2017-10-03 10:30:00,252.31,252.41,252.28,252.38,752823.0,222.6661,222.7543,222.6396,222.7278,752823.0
2017-10-03 10:35:00,252.39,252.46,252.35,252.44,628738.0,222.7367,222.7984,222.7014,222.7808,628738.0
2017-10-03 10:40:00,252.45,252.46,252.38,252.41,295357.0,222.7896,222.7984,222.7278,222.7543,295357.0
2017-10-03 10:45:00,252.41,252.44,252.38,252.41,167117.0,222.7543,222.7808,222.7278,222.7543,167117.0
2017-10-03 10:50:00,252.41,252.42,252.29,252.33,575282.0,222.7543,222.7631,222.6484,222.6837,575282.0
2017-10-03 10:55:00,252.33,252.41,252.32,252.39,488363.0,222.6837,222.7543,222.6749,222.7367,488363.0
2017-10-03 11:00:00,252.39,252.42,252.37,252.4,334559.0,222.7367,222.7631,222.719,222.7455,334559.0
2017-10-03 11:05:00,252.4,252.41,252.33,252.33,269298.0,222.7455,222.7543,222.6837,222.6837,269298.0
2017-10-03 11:10:00,252.33,252.35,252.23,252.31,607665.0,222.6837,222.7014,222.5955,222.6661,607665.0
2017-10-03 11:15:00,252.3,252.36,252.3,252.35,183063.0,222.6572,222.7102,222.6572,222.7014,183063.0
2017-10-03 11:20:00,252.34,252.4,252.31,252.4,353596.0,222.6925,222.7455,222.6661,222.7455,353596.0
2017-10-03 11:25:00,252.41,252.41,252.35,252.39,228188.0,222.7543,222.7543,222.7014,222.7367,228188.0
2017-10-03 11:30:00,252.4,252.46,252.39,252.44,316584.0,222.7455,222.7984,222.7367,222.7808,316584.0
2017-10-03 11:35:00,252.44,252.46,252.35,252.44,432431.0,222.7808,222.7984,222.7014,222.7808,432431.0
2017-10-03 11:40:00,252.43,252.45,252.4,252.43,117922.0,222.772,222.7896,222.7455,222.772,117922.0
2017-10-03 11:45:00,252.42,252.45,252.38,252.41,252420.0,222.7631,222.7896,222.7278,222.7543,252420.0
2017-10-03 11:50:00,252.41,252.5,252.38,252.5,275084.0,222.7543,222.8337,222.7278,222.8337,275084.0
2017-10-03 11:55:00,252.5,252.5,252.45,252.47,219693.0,222.8337,222.8337,222.7896,222.8073,219693.0
2017-10-03 12:00:00,252.47,252.5,252.46,252.5,227247.0,222.8073,222.8337,222.7984,222.8337,227247.0
2017-10-03 12:05:00,252.5,252.53,252.48,252.52,204165.0,222.8337,222.8602,222.8161,222.8514,204165.0
2017-10-03 12:10:00,252.52,252.54,252.5,252.52,604073.0,222.8514,222.869,222.8337,222.8514,604073.0
2017-10-03 12:15:00,252.51,252.54,252.48,252.53,212404.0,222.8426,222.869,222.8161,222.8602,212404.0
2017-10-03 12:20:00,252.53,252.54,252.46,252.51,219244.0,222.8602,222.869,222.7984,222.8426,219244.0
2017-10-03 12:25:00,252.5,252.55,252.47,252.5,219707.0,222.8337,222.8779,222.8073,222.8337,219707.0
2017-10-03 12:30:00,252.5,252.56,252.47,252.55,246572.0,222.8337,222.8867,222.8073,222.8779,246572.0
2017-10-03 12:35:00,252.55,252.56,252.51,252.54,157886.0,222.8779,222.8867,222.8426,222.869,157886.0
2017-10-03 12:40:00,252.54,252.58,252.54,252.57,207845.0,222.869,222.9043,222.869,222.8955,207845.0
2017-10-03 12:45:00,252.57,252.58,252.54,252.54,148026.0,222.8955,222.9043,222.869,222.869,148026.0
2017-10-03 12:50:00,252.54,252.55,252.52,252.53,137855.0,222.869,222.8779,222.8514,222.8602,137855.0
2017-10-03 12:55:00,252.53,252.58,252.51,252.58,223206.0,222.8602,222.9043,222.8426,222.9043,223206.0
2017-10-03 13:00:00,252.58,252.61,252.56,252.61,291301.0,222.9043,222.9308,222.8867,222.9308,291301.0
2017-10-03 13:05:00,252.61,252.62,252.53,252.53,184137.0,222.9308,222.9396,222.8602,222.8602,184137.0
2017-10-03 13:10:00,252.53,252.55,252.53,252.53,184119.0,222.8602,222.8779,222.8602,222.8602,184119.0
2017-10-03 13:15:00,252.54,252.56,252.53,252.54,295763.0,222.869,222.8867,222.8602,222.869,295763.0
2017-10-03 13:20:00,252.54,252.56,252.53,252.55,338402.0,222.869,222.8867,222.8602,222.8779,338402.0
2017-10-03 13:25:00,252.56,252.56,252.53,252.54,294265.0,222.8867,222.8867,222.8602,222.869,294265.0
2017-10-03 13:30:00,252.54,252.58,252.52,252.53,369903.0,222.869,222.9043,222.8514,222.8602,369903.0
2017-10-03 13:35:00,252.53,252.54,252.52,252.52,538122.0,222.8602,222.869,222.8514,222.8514,538122.0
2017-10-03 13:40:00,252.53,252.55,252.51,252.54,120690.0,222.8602,222.8779,222.8426,222.869,120690.0
2017-10-03 13:45:00,252.54,252.55,252.51,252.55,155096.0,222.869,222.8779,222.8426,222.8779,155096.0
2017-10-03 13:50:00,252.55,252.59,252.54,252.58,139192.0,222.8779,222.9132,222.869,222.9043,139192.0
2017-10-03 13:55:00,252.59,252.59,252.56,252.58,86665.0,222.9132,222.9132,222.8867,222.9043,86665.0
2017-10-03 14:00:00,252.58,252.61,252.57,252.6,373175.0,222.9043,222.9308,222.8955,222.922,373175.0
2017-10-03 14:05:00,252.6,252.61,252.58,252.6,271131.0,222.922,222.9308,222.9043,222.922,271131.0
2017-10-03 14:10:00,252.6,252.63,252.59,252.59,314394.0,222.922,222.9485,222.9132,222.9132,314394.0
2017-10-03 14:15:00,252.59,252.64,252.59,252.62,267163.0,222.9132,222.9573,222.9132,222.9396,267163.0
2017-10-03 14:20:00,252.62,252.64,252.61,252.62,180458.0,222.9396,222.9573,222.9308,222.9396,180458.0
2017-10-03 14:25:00,252.62,252.71,252.6,252.7,254738.0,222.9396,223.0191,222.922,223.0102,254738.0
2017-10-03 14:30:00,252.7,252.72,252.67,252.71,465101.0,223.0102,223.0279,222.9838,223.0191,465101.0
2017-10-03 14:35:00,252.71,252.73,252.69,252.69,352076.0,223.0191,223.0367,223.0014,223.0014,352076.0
2017-10-03 14:40:00,252.69,252.73,252.68,252.71,126381.0,223.0014,223.0367,222.9926,223.0191,126381.0
2017-10-03 14:45:00,252.72,252.74,252.65,252.65,216398.0,223.0279,223.0456,222.9661,222.9661,216398.0
2017-10-03 14:50:00,252.65,252.71,252.64,252.69,499626.0,222.9661,223.0191,222.9573,223.0014,499626.0
2017-10-03 14:55:00,252.69,252.72,252.67,252.72,739851.0,223.0014,223.0279,222.9838,223.0279,739851.0
2017-10-03 15:00:00,252.71,252.72,252.67,252.69,207928.0,223.0191,223.0279,222.9838,223.0014,207928.0
2017-10-03 15:05:00,252.68,252.69,252.65,252.69,270322.0,222.9926,223.0014,222.9661,223.0014,270322.0
2017-10-03 15:10:00,252.69,252.69,252.63,252.68,285764.0,223.0014,223.0014,222.9485,222.9926,285764.0
2017-10-03 15:15:00,252.67,252.69,252.63,252.64,439134.0,222.9838,223.0014,222.9485,222.9573,439134.0
2017-10-03 15:20:00,252.65,252.69,252.64,252.66,682239.0,222.9661,223.0014,222.9573,222.9749,682239.0
2017-10-03 15:25:00,252.67,252.72,252.66,252.72,266118.0,222.9838,223.0279,222.9749,223.0279,266118.0
2017-10-03 15:30:00,252.72,252.8,252.71,252.78,554863.0,223.0279,223.0985,223.0191,223.0809,554863.0
2017-10-03 15:35:00,252.79,252.88,252.78,252.88,1173376.0,223.0897,223.1691,223.0809,223.1691,1173376.0
2017-10-03 15:40:00,252.88,252.89,252.78,252.81,526174.0,223.1691,223.1779,223.0809,223.1073,526174.0
2017-10-03 15:45:00,252.81,252.82,252.72,252.72,699366.0,223.1073,223.1162,223.0279,223.0279,699366.0
2017-10-03 15:50:00,252.73,252.8,252.72,252.79,1088590.0,223.0367,223.0985,223.0279,223.0897,1088590.0
2017-10-03 15:55:00,252.78,252.86,252.72,252.85,2632129.0,223.0809,223.1515,223.0279,223.1426,2632129.0
2017-10-04 09:30:00,252.7,252.73,252.62,252.71,785641.0,223.0102,223.0367,222.9396,223.0191,785641.0
2017-10-04 09:35:00,252.72,252.9,252.68,252.87,585844.0,223.0279,223.1868,222.9926,223.1603,585844.0
2017-10-04 09:40:00,252.87,252.89,252.61,252.64,709995.0,223.1603,223.1779,222.9308,222.9573,709995.0
2017-10-04 09:45:00,252.64,252.74,252.56,252.62,764792.0,222.9573,223.0456,222.8867,222.9396,764792.0
2017-10-04 09:50:00,252.61,252.69,252.61,252.66,577608.0,222.9308,223.0014,222.9308,222.9749,577608.0
2017-10-04 09:55:00,252.67,252.84,252.63,252.81,492332.0,222.9838,223.1338,222.9485,223.1073,492332.0
2017-10-04 10:00:00,252.81,252.86,252.76,252.82,408850.0,223.1073,223.1515,223.0632,223.1162,408850.0
2017-10-04 10:05:00,252.81,252.85,252.73,252.79,471100.0,223.1073,223.1426,223.0367,223.0897,471100.0
2017-10-04 10:10:00,252.78,252.8,252.71,252.77,229889.0,223.0809,223.0985,223.0191,223.072,229889.0
2017-10-04 10:15:00,252.76,252.8,252.73,252.74,204540.0,223.0632,223.0985,223.0367,223.0456,204540.0
2017-10-04 10:20:00,252.74,252.8,252.72,252.78,159230.0,223.0456,223.0985,223.0279,223.0809,159230.0
2017-10-04 10:25:00,252.78,252.83,252.78,252.82,249981.0,223.0809,223.125,223.0809,223.1162,249981.0
2017-10-04 10:30:00,252.81,252.88,252.75,252.79,592370.0,223.1073,223.1691,223.0544,223.0897,592370.0
2017-10-04 10:35:00,252.79,252.8,252.72,252.72,1300182.0,223.0897,223.0985,223.0279,223.0279,1300182.0
2017-10-04 10:40:00,252.72,252.79,252.68,252.76,401469.0,223.0279,223.0897,222.9926,223.0632,401469.0
2017-10-04 10:45:00,252.76,252.86,252.7,252.84,532711.0,223.0632,223.1515,223.0102,223.1338,532711.0
2017-10-04 10:50:00,252.84,252.86,252.8,252.81,171638.0,223.1338,223.1515,223.0985,223.1073,171638.0
2017-10-04 10:55:00,252.8,252.89,252.79,252.88,276671.0,223.0985,223.1779,223.0897,223.1691,276671.0
2017-10-04 11:00:00,252.88,252.96,252.87,252.92,498046.0,223.1691,223.2397,223.1603,223.2044,498046.0
2017-10-04 11:05:00,252.92,252.95,252.91,252.92,240258.0,223.2044,223.2309,223.1956,223.2044,240258.0
2017-10-04 11:10:00,252.92,252.95,252.91,252.93,197061.0,223.2044,223.2309,223.1956,223.2132,197061.0
2017-10-04 11:15:00,252.94,252.95,252.91,252.92,109435.0,223.2221,223.2309,223.1956,223.2044,109435.0
2017-10-04 11:20:00,252.92,252.97,252.88,252.95,222287.0,223.2044,223.2485,223.1691,223.2309,222287.0
2017-10-04 11:25:00,252.96,253.1,252.94,253.09,600136.0,223.2397,223.3633,223.2221,223.3544,600136.0
2017-10-04 11:30:00,253.09,253.11,253.02,253.04,370048.0,223.3544,223.3721,223.2927,223.3103,370048.0
2017-10-04 11:35:00,253.04,253.14,253.03,253.1,283610.0,223.3103,223.3986,223.3015,223.3633,283610.0
2017-10-04 11:40:00,253.11,253.13,253.08,253.13,147064.0,223.3721,223.3897,223.3456,223.3897,147064.0
2017-10-04 11:45:00,253.14,253.16,253.11,253.15,154559.0,223.3986,223.4162,223.3721,223.4074,154559.0
2017-10-04 11:50:00,253.15,253.3,253.14,253.23,515399.0,223.4074,223.5398,223.3986,223.478,515399.0
2017-10-04 11:55:00,253.23,253.28,253.21,253.27,351596.0,223.478,223.5221,223.4603,223.5133,351596.0
2017-10-04 12:00:00,253.27,253.34,253.22,253.25,477129.0,223.5133,223.5751,223.4692,223.4956,477129.0
2017-10-04 12:05:00,253.26,253.3,253.24,253.29,251047.0,223.5045,223.5398,223.4868,223.5309,251047.0
2017-10-04 12:10:00,253.29,253.32,253.26,253.31,271731.0,223.5309,223.5574,223.5045,223.5486,271731.0
2017-10-04 12:15:00,253.31,253.44,253.3,253.4,737479.0,223.5486,223.6633,223.5398,223.628,737479.0
2017-10-04 12:20:00,253.41,253.43,253.39,253.4,263541.0,223.6368,223.6545,223.6192,223.628,263541.0
2017-10-04 12:25:00,253.41,253.41,253.34,253.36,215189.0,223.6368,223.6368,223.5751,223.5927,215189.0
2017-10-04 12:30:00,253.36,253.36,253.29,253.3,278217.0,223.5927,223.5927,223.5309,223.5398,278217.0
2017-10-04 12:35:00,253.3,253.36,253.27,253.3,323118.0,223.5398,223.5927,223.5133,223.5398,323118.0
2017-10-04 12:40:00,253.31,253.32,253.23,253.25,155808.0,223.5486,223.5574,223.478,223.4956,155808.0
2017-10-04 12:45:00,253.24,253.25,253.17,253.18,262998.0,223.4868,223.4956,223.425,223.4339,262998.0
2017-10-04 12:50:00,253.18,253.26,253.18,253.26,257674.0,223.4339,223.5045,223.4339,223.5045,257674.0
2017-10-04 12:55:00,253.26,253.27,253.21,253.24,270207.0,223.5045,223.5133,223.4603,223.4868,270207.0
2017-10-04 13:00:00,253.23,253.3,253.21,253.28,354036.0,223.478,223.5398,223.4603,223.5221,354036.0
2017-10-04 13:05:00,253.28,253.32,253.25,253.26,301933.0,223.5221,223.5574,223.4956,223.5045,301933.0
2017-10-04 13:10:00,253.26,253.27,253.22,253.24,152295.0,223.5045,223.5133,223.4692,223.4868,152295.0
2017-10-04 13:15:00,253.23,253.24,253.13,253.15,256326.0,223.478,223.4868,223.3897,223.4074,256326.0
2017-10-04 13:20:00,253.15,253.22,253.13,253.21,151022.0,223.4074,223.4692,223.3897,223.4603,151022.0
2017-10-04 13:25:00,253.2,253.25,253.17,253.23,198073.0,223.4515,223.4956,223.425,223.478,198073.0
2017-10-04 13:30:00,253.23,253.23,253.13,253.14,138404.0,223.478,223.478,223.3897,223.3986,138404.0
2017-10-04 13:35:00,253.14,253.15,252.95,253.01,625913.0,223.3986,223.4074,223.2309,223.2838,625913.0
2017-10-04 13:40:00,253.01,253.05,252.96,252.99,288473.0,223.2838,223.3191,223.2397,223.2662,288473.0
2017-10-04 13:45:00,253.0,253.01,252.91,252.93,290261.0,223.275,223.2838,223.1956,223.2132,290261.0
2017-10-04 13:50:00,252.93,253.08,252.92,253.07,408258.0,223.2132,223.3456,223.2044,223.3368,408258.0
2017-10-04 13:55:00,253.07,253.09,253.03,253.09,245103.0,223.3368,223.3544,223.3015,223.3544,245103.0
2017-10-04 14:00:00,253.09,253.15,253.06,253.13,217971.0,223.3544,223.4074,223.328,223.3897,217971.0
2017-10-04 14:05:00,253.12,253.17,253.07,253.09,208978.0,223.3809,223.425,223.3368,223.3544,208978.0
2017-10-04 14:10:00,253.09,253.09,253.04,253.07,167944.0,223.3544,223.3544,223.3103,223.3368,167944.0
2017-10-04 14:15:00,253.07,253.08,253.02,253.08,316587.0,223.3368,223.3456,223.2927,223.3456,316587.0
2017-10-04 14:20:00,253.08,253.08,253.01,253.01,220570.0,223.3456,223.3456,223.2838,223.2838,220570.0
2017-10-04 14:25:00,253.02,253.05,253.0,253.05,246143.0,223.2927,223.3191,223.275,223.3191,246143.0
2017-10-04 14:30:00,253.05,253.07,253.04,253.05,174068.0,223.3191,223.3368,223.3103,223.3191,174068.0
2017-10-04 14:35:00,253.05,253.08,253.03,253.03,242822.0,223.3191,223.3456,223.3015,223.3015,242822.0
2017-10-04 14:40:00,253.03,253.07,252.99,253.04,233273.0,223.3015,223.3368,223.2662,223.3103,233273.0
2017-10-04 14:45:00,253.04,253.1,253.02,253.08,153351.0,223.3103,223.3633,223.2927,223.3456,153351.0
2017-10-04 14:50:00,253.07,253.17,253.07,253.16,434045.0,223.3368,223.425,223.3368,223.4162,434045.0
2017-10-04 14:55:00,253.16,253.18,253.13,253.16,190016.0,223.4162,223.4339,223.3897,223.4162,190016.0
2017-10-04 15:00:00,253.15,253.17,253.13,253.17,204232.0,223.4074,223.425,223.3897,223.425,204232.0
2017-10-04 15:05:00,253.16,253.17,253.13,253.17,175944.0,223.4162,223.425,223.3897,223.425,175944.0
2017-10-04 15:10:00,253.16,253.19,253.15,253.17,332438.0,223.4162,223.4427,223.4074,223.425,332438.0
2017-10-04 15:15:00,253.17,253.23,253.16,253.23,355791.0,223.425,223.478,223.4162,223.478,355791.0
2017-10-04 15:20:00,253.23,253.27,253.2,253.25,402807.0,223.478,223.5133,223.4515,223.4956,402807.0
2017-10-04 15:25:00,253.25,253.26,253.17,253.18,355373.0,223.4956,223.5045,223.425,223.4339,355373.0
2017-10-04 15:30:00,253.17,253.18,253.1,253.18,350538.0,223.425,223.4339,223.3633,223.4339,350538.0
2017-10-04 15:35:00,253.17,253.22,253.13,253.16,445300.0,223.425,223.4692,223.3897,223.4162,445300.0
2017-10-04 15:40:00,253.15,253.16,253.06,253.09,788562.0,223.4074,223.4162,223.328,223.3544,788562.0
2017-10-04 15:45:00,253.09,253.1,253.04,253.05,477924.0,223.3544,223.3633,223.3103,223.3191,477924.0
2017-10-04 15:50:00,253.04,253.11,252.98,253.02,859534.0,223.3103,223.3721,223.2574,223.2927,859534.0
2017-10-04 15:55:00,253.03,253.17,253.02,253.16,2893341.0,223.3015,223.425,223.2927,223.4162,2893341.0
2017-10-05 09:30:00,253.51,253.56,253.4,253.56,1039118.0,223.7251,223.7692,223.628,223.7692,1039118.0
2017-10-05 09:35:00,253.56,253.66,253.56,253.59,651967.0,223.7692,223.8575,223.7692,223.7957,651967.0
2017-10-05 09:40:00,253.6,253.71,253.54,253.68,553436.0,223.8045,223.9016,223.7516,223.8751,553436.0
2017-10-05 09:45:00,253.68,253.74,253.59,253.69,814323.0,223.8751,223.9281,223.7957,223.8839,814323.0
2017-10-05 09:50:00,253.69,253.8,253.65,253.77,756942.0,223.8839,223.981,223.8486,223.9545,756942.0
2017-10-05 09:55:00,253.77,253.79,253.56,253.6,519833.0,223.9545,223.9722,223.7692,223.8045,519833.0
2017-10-05 10:00:00,253.6,253.69,253.59,253.62,517804.0,223.8045,223.8839,223.7957,223.8222,517804.0
2017-10-05 10:05:00,253.62,253.69,253.6,253.67,285660.0,223.8222,223.8839,223.8045,223.8663,285660.0
2017-10-05 10:10:00,253.66,253.76,253.66,253.73,270786.0,223.8575,223.9457,223.8575,223.9192,270786.0
2017-10-05 10:15:00,253.72,253.8,253.68,253.78,303044.0,223.9104,223.981,223.8751,223.9634,303044.0
2017-10-05 10:20:00,253.78,253.79,253.69,253.74,316732.0,223.9634,223.9722,223.8839,223.9281,316732.0
2017-10-05 10:25:00,253.74,253.78,253.69,253.7,532757.0,223.9281,223.9634,223.8839,223.8928,532757.0
2017-10-05 10:30:00,253.7,253.75,253.61,253.7,543521.0,223.8928,223.9369,223.8133,223.8928,543521.0
2017-10-05 10:35:00,253.7,253.84,253.66,253.81,605730.0,223.8928,224.0163,223.8575,223.9898,605730.0
2017-10-05 10:40:00,253.82,253.86,253.79,253.85,384829.0,223.9987,224.034,223.9722,224.0251,384829.0
2017-10-05 10:45:00,253.86,253.86,253.79,253.8,314528.0,224.034,224.034,223.9722,223.981,314528.0
2017-10-05 10:50:00,253.8,253.86,253.79,253.79,240232.0,223.981,224.034,223.9722,223.9722,240232.0
2017-10-05 10:55:00,253.79,253.82,253.76,253.77,213699.0,223.9722,223.9987,223.9457,223.9545,213699.0
2017-10-05 11:00:00,253.77,253.87,253.76,253.85,351682.0,223.9545,224.0428,223.9457,224.0251,351682.0
2017-10-05 11:05:00,253.85,253.87,253.75,253.76,267898.0,224.0251,224.0428,223.9369,223.9457,267898.0
2017-10-05 11:10:00,253.76,253.82,253.74,253.8,384493.0,223.9457,223.9987,223.9281,223.981,384493.0
2017-10-05 11:15:00,253.81,253.83,253.79,253.82,207317.0,223.9898,224.0075,223.9722,223.9987,207317.0
2017-10-05 11:20:00,253.82,253.9,253.81,253.89,366444.0,223.9987,224.0693,223.9898,224.0604,366444.0
2017-10-05 11:25:00,253.89,253.94,253.88,253.91,2022706.0,224.0604,224.1046,224.0516,224.0781,2022706.0
2017-10-05 11:30:00,253.91,253.99,253.88,253.98,386834.0,224.0781,224.1487,224.0516,224.1399,386834.0
2017-10-05 11:35:00,253.98,254.01,253.94,253.99,352498.0,224.1399,224.1663,224.1046,224.1487,352498.0
2017-10-05 11:40:00,253.99,254.12,253.99,254.09,543312.0,224.1487,224.2634,224.1487,224.2369,543312.0
2017-10-05 11:45:00,254.09,254.16,254.07,254.13,557246.0,224.2369,224.2987,224.2193,224.2722,557246.0
2017-10-05 11:50:00,254.14,254.26,254.13,254.21,779257.0,224.2811,224.387,224.2722,224.3428,779257.0
2017-10-05 11:55:00,254.22,254.25,254.2,254.25,324608.0,224.3517,224.3781,224.334,224.3781,324608.0
2017-10-05 12:00:00,254.24,254.35,254.23,254.3,690875.0,224.3693,224.4664,224.3605,224.4223,690875.0
2017-10-05 12:05:00,254.3,254.34,254.27,254.31,356744.0,224.4223,224.4576,224.3958,224.4311,356744.0
2017-10-05 12:10:00,254.31,254.41,254.3,254.38,469724.0,224.4311,224.5193,224.4223,224.4929,469724.0
2017-10-05 12:15:00,254.38,254.48,254.36,254.48,683985.0,224.4929,224.5811,224.4752,224.5811,683985.0
2017-10-05 12:20:00,254.48,254.61,254.47,254.57,707784.0,224.5811,224.6958,224.5723,224.6605,707784.0
2017-10-05 12:25:00,254.58,254.61,254.49,254.49,584406.0,224.6694,224.6958,224.5899,224.5899,584406.0
2017-10-05 12:30:00,254.49,254.54,254.43,254.46,603477.0,224.5899,224.6341,224.537,224.5635,603477.0
2017-10-05 12:35:00,254.46,254.48,254.43,254.46,334023.0,224.5635,224.5811,224.537,224.5635,334023.0
2017-10-05 12:40:00,254.46,254.46,254.37,254.41,377038.0,224.5635,224.5635,224.484,224.5193,377038.0
2017-10-05 12:45:00,254.41,254.5,254.4,254.5,379377.0,224.5193,224.5988,224.5105,224.5988,379377.0
2017-10-05 12:50:00,254.5,254.51,254.43,254.45,435503.0,224.5988,224.6076,224.537,224.5546,435503.0
2017-10-05 12:55:00,254.44,254.46,254.39,254.41,395931.0,224.5458,224.5635,224.5017,224.5193,395931.0
2017-10-05 13:00:00,254.4,254.52,254.4,254.51,420358.0,224.5105,224.6164,224.5105,224.6076,420358.0
2017-10-05 13:05:00,254.5,254.61,254.49,254.57,456565.0,224.5988,224.6958,224.5899,224.6605,456565.0
2017-10-05 13:10:00,254.56,254.58,254.48,254.51,525124.0,224.6517,224.6694,224.5811,224.6076,525124.0
2017-10-05 13:15:00,254.51,254.54,254.48,254.52,546809.0,224.6076,224.6341,224.5811,224.6164,546809.0
2017-10-05 13:20:00,254.52,254.6,254.49,254.57,543951.0,224.6164,224.687,224.5899,224.6605,543951.0
2017-10-05 13:25:00,254.57,254.58,254.51,254.58,457531.0,224.6605,224.6694,224.6076,224.6694,457531.0
2017-10-05 13:30:00,254.58,254.58,254.48,254.5,442813.0,224.6694,224.6694,224.5811,224.5988,442813.0
2017-10-05 13:35:00,254.5,254.58,254.47,254.57,476390.0,224.5988,224.6694,224.5723,224.6605,476390.0
2017-10-05 13:40:00,254.58,254.59,254.43,254.48,635275.0,224.6694,224.6782,224.537,224.5811,635275.0
2017-10-05 13:45:00,254.48,254.51,254.47,254.48,189986.0,224.5811,224.6076,224.5723,224.5811,189986.0
2017-10-05 13:50:00,254.47,254.52,254.47,254.5,304544.0,224.5723,224.6164,224.5723,224.5988,304544.0
2017-10-05 13:55:00,254.5,254.53,254.49,254.52,212211.0,224.5988,224.6252,224.5899,224.6164,212211.0
2017-10-05 14:00:00,254.51,254.51,254.47,254.49,181870.0,224.6076,224.6076,224.5723,224.5899,181870.0
2017-10-05 14:05:00,254.5,254.52,254.47,254.48,239401.0,224.5988,224.6164,224.5723,224.5811,239401.0
2017-10-05 14:10:00,254.49,254.51,254.47,254.49,270791.0,224.5899,224.6076,224.5723,224.5899,270791.0
2017-10-05 14:15:00,254.49,254.5,254.46,254.47,301588.0,224.5899,224.5988,224.5635,224.5723,301588.0
2017-10-05 14:20:00,254.46,254.5,254.45,254.5,295297.0,224.5635,224.5988,224.5546,224.5988,295297.0
2017-10-05 14:25:00,254.5,254.5,254.41,254.42,521503.0,224.5988,224.5988,224.5193,224.5282,521503.0
2017-10-05 14:30:00,254.42,254.48,254.4,254.48,455664.0,224.5282,224.5811,224.5105,224.5811,455664.0
2017-10-05 14:35:00,254.48,254.48,254.45,254.48,368665.0,224.5811,224.5811,224.5546,224.5811,368665.0
2017-10-05 14:40:00,254.47,254.53,254.47,254.51,632531.0,224.5723,224.6252,224.5723,224.6076,632531.0
2017-10-05 14:45:00,254.51,254.53,254.5,254.52,309897.0,224.6076,224.6252,224.5988,224.6164,309897.0
2017-10-05 14:50:00,254.51,254.53,254.48,254.5,553343.0,224.6076,224.6252,224.5811,224.5988,553343.0
2017-10-05 14:55:00,254.5,254.59,254.49,254.56,1050583.0,224.5988,224.6782,224.5899,224.6517,1050583.0
2017-10-05 15:00:00,254.56,254.68,254.56,254.66,1622857.0,224.6517,224.7576,224.6517,224.74,1622857.0
2017-10-05 15:05:00,254.66,254.66,254.59,254.61,1027160.0,224.74,224.74,224.6782,224.6958,1027160.0
2017-10-05 15:10:00,254.61,254.64,254.57,254.58,536310.0,224.6958,224.7223,224.6605,224.6694,536310.0
2017-10-05 15:15:00,254.58,254.6,254.56,254.58,830166.0,224.6694,224.687,224.6517,224.6694,830166.0
2017-10-05 15:20:00,254.59,254.6,254.55,254.58,639744.0,224.6782,224.687,224.6429,224.6694,639744.0
2017-10-05 15:25:00,254.58,254.6,254.5,254.51,769232.0,224.6694,224.687,224.5988,224.6076,769232.0
2017-10-05 15:30:00,254.51,254.54,254.46,254.5,556714.0,224.6076,224.6341,224.5635,224.5988,556714.0
2017-10-05 15:35:00,254.5,254.56,254.48,254.56,535319.0,224.5988,224.6517,224.5811,224.6517,535319.0
2017-10-05 15:40:00,254.56,254.58,254.53,254.58,466124.0,224.6517,224.6694,224.6252,224.6694,466124.0
2017-10-05 15:45:00,254.58,254.6,254.57,254.58,836101.0,224.6694,224.687,224.6605,224.6694,836101.0
2017-10-05 15:50:00,254.57,254.57,254.48,254.51,1105309.0,224.6605,224.6605,224.5811,224.6076,1105309.0
2017-10-05 15:55:00,254.51,254.65,254.51,254.64,4608956.0,224.6076,224.7311,224.6076,224.7223,4608956.0
2017-10-06 09:30:00,254.15,254.31,254.12,254.14,1549130.0,224.2899,224.4311,224.2634,224.2811,1549130.0
2017-10-06 09:35:00,254.15,254.3,254.12,254.27,1025981.0,224.2899,224.4223,224.2634,224.3958,1025981.0
2017-10-06 09:40:00,254.27,254.36,254.26,254.26,702533.0,224.3958,224.4752,224.387,224.387,702533.0
2017-10-06 09:45:00,254.27,254.31,254.19,254.22,665718.0,224.3958,224.4311,224.3252,224.3517,665718.0
2017-10-06 09:50:00,254.21,254.26,254.15,254.2,824847.0,224.3428,224.387,224.2899,224.334,824847.0
2017-10-06 09:55:00,254.2,254.33,254.17,254.31,464163.0,224.334,224.4487,224.3075,224.4311,464163.0
2017-10-06 10:00:00,254.31,254.44,254.29,254.42,576243.0,224.4311,224.5458,224.4134,224.5282,576243.0
2017-10-06 10:05:00,254.43,254.43,254.34,254.36,373972.0,224.537,224.537,224.4576,224.4752,373972.0
2017-10-06 10:10:00,254.36,254.44,254.35,254.38,501486.0,224.4752,224.5458,224.4664,224.4929,501486.0
2017-10-06 10:15:00,254.37,254.38,254.29,254.32,427634.0,224.484,224.4929,224.4134,224.4399,427634.0
2017-10-06 10:20:00,254.32,254.41,254.29,254.4,353009.0,224.4399,224.5193,224.4134,224.5105,353009.0
2017-10-06 10:25:00,254.4,254.46,254.38,254.43,387830.0,224.5105,224.5635,224.4929,224.537,387830.0
2017-10-06 10:30:00,254.43,254.45,254.27,254.3,426245.0,224.537,224.5546,224.3958,224.4223,426245.0
2017-10-06 10:35:00,254.3,254.3,254.07,254.12,1453234.0,224.4223,224.4223,224.2193,224.2634,1453234.0
2017-10-06 10:40:00,254.12,254.18,254.03,254.17,1335824.0,224.2634,224.3164,224.184,224.3075,1335824.0
2017-10-06 10:45:00,254.17,254.23,254.11,254.11,1252113.0,224.3075,224.3605,224.2546,224.2546,1252113.0
2017-10-06 10:50:00,254.11,254.16,254.01,254.02,1143615.0,224.2546,224.2987,224.1663,224.1752,1143615.0
2017-10-06 10:55:00,254.01,254.04,253.88,254.0,1037747.0,224.1663,224.1928,224.0516,224.1575,1037747.0
2017-10-06 11:00:00,254.0,254.08,253.99,254.06,469795.0,224.1575,224.2281,224.1487,224.2105,469795.0
2017-10-06 11:05:00,254.06,254.08,253.98,254.0,396112.0,224.2105,224.2281,224.1399,224.1575,396112.0
2017-10-06 11:10:00,254.0,254.05,253.98,254.04,592142.0,224.1575,224.2016,224.1399,224.1928,592142.0
2017-10-06 11:15:00,254.04,254.14,254.03,254.13,430840.0,224.1928,224.2811,224.184,224.2722,430840.0
2017-10-06 11:20:00,254.13,254.14,254.08,254.12,359135.0,224.2722,224.2811,224.2281,224.2634,359135.0
2017-10-06 11:25:00,254.12,254.16,254.09,254.16,219602.0,224.2634,224.2987,224.2369,224.2987,219602.0
2017-10-06 11:30:00,254.16,254.16,254.09,254.14,318893.0,224.2987,224.2987,224.2369,224.2811,318893.0
2017-10-06 11:35:00,254.14,254.14,254.09,254.1,210907.0,224.2811,224.2811,224.2369,224.2458,210907.0
2017-10-06 11:40:00,254.1,254.1,253.87,253.95,541417.0,224.2458,224.2458,224.0428,224.1134,541417.0
2017-10-06 11:45:00,253.95,254.03,253.94,253.98,373434.0,224.1134,224.184,224.1046,224.1399,373434.0
2017-10-06 11:50:00,253.99,254.03,253.94,254.01,347356.0,224.1487,224.184,224.1046,224.1663,347356.0
2017-10-06 11:55:00,254.0,254.02,253.96,253.97,260801.0,224.1575,224.1752,224.1222,224.131,260801.0
2017-10-06 12:00:00,253.97,253.99,253.88,253.95,521781.0,224.131,224.1487,224.0516,224.1134,521781.0
2017-10-06 12:05:00,253.94,254.06,253.94,254.01,390204.0,224.1046,224.2105,224.1046,224.1663,390204.0
2017-10-06 12:10:00,254.01,254.01,253.87,253.95,428764.0,224.1663,224.1663,224.0428,224.1134,428764.0
2017-10-06 12:15:00,253.96,253.99,253.9,253.99,292671.0,224.1222,224.1487,224.0693,224.1487,292671.0
2017-10-06 12:20:00,253.99,253.99,253.85,253.93,581375.0,224.1487,224.1487,224.0251,224.0957,581375.0
2017-10-06 12:25:00,253.94,253.99,253.92,253.99,326171.0,224.1046,224.1487,224.0869,224.1487,326171.0
2017-10-06 12:30:00,253.99,254.11,253.97,254.08,466172.0,224.1487,224.2546,224.131,224.2281,466172.0
2017-10-06 12:35:00,254.09,254.14,254.07,254.12,411172.0,224.2369,224.2811,224.2193,224.2634,411172.0
2017-10-06 12:40:00,254.13,254.19,254.1,254.17,413555.0,224.2722,224.3252,224.2458,224.3075,413555.0
2017-10-06 12:45:00,254.18,254.18,254.1,254.11,306612.0,224.3164,224.3164,224.2458,224.2546,306612.0
2017-10-06 12:50:00,254.11,254.12,254.06,254.08,259741.0,224.2546,224.2634,224.2105,224.2281,259741.0
2017-10-06 12:55:00,254.07,254.12,254.06,254.08,185806.0,224.2193,224.2634,224.2105,224.2281,185806.0
2017-10-06 13:00:00,254.08,254.1,253.91,253.91,487586.0,224.2281,224.2458,224.0781,224.0781,487586.0
2017-10-06 13:05:00,253.91,254.06,253.91,254.02,588603.0,224.0781,224.2105,224.0781,224.1752,588603.0
2017-10-06 13:10:00,254.02,254.06,253.99,254.06,270895.0,224.1752,224.2105,224.1487,224.2105,270895.0
2017-10-06 13:15:00,254.06,254.09,254.04,254.08,125954.0,224.2105,224.2369,224.1928,224.2281,125954.0
2017-10-06 13:20:00,254.08,254.1,254.04,254.08,212964.0,224.2281,224.2458,224.1928,224.2281,212964.0
2017-10-06 13:25:00,254.08,254.11,254.05,254.06,229038.0,224.2281,224.2546,224.2016,224.2105,229038.0
2017-10-06 13:30:00,254.06,254.1,254.04,254.05,244015.0,224.2105,224.2458,224.1928,224.2016,244015.0
2017-10-06 13:35:00,254.05,254.07,254.02,254.04,150718.0,224.2016,224.2193,224.1752,224.1928,150718.0
2017-10-06 13:40:00,254.04,254.11,254.02,254.09,168826.0,224.1928,224.2546,224.1752,224.2369,168826.0
2017-10-06 13:45:00,254.09,254.11,254.01,254.05,115506.0,224.2369,224.2546,224.1663,224.2016,115506.0
2017-10-06 13:50:00,254.04,254.11,254.03,254.09,264839.0,224.1928,224.2546,224.184,224.2369,264839.0
2017-10-06 13:55:00,254.1,254.11,254.05,254.07,192836.0,224.2458,224.2546,224.2016,224.2193,192836.0
2017-10-06 14:00:00,254.07,254.09,254.04,254.08,632362.0,224.2193,224.2369,224.1928,224.2281,632362.0
2017-10-06 14:05:00,254.08,254.16,254.07,254.15,426456.0,224.2281,224.2987,224.2193,224.2899,426456.0
2017-10-06 14:10:00,254.15,254.17,254.13,254.14,281626.0,224.2899,224.3075,224.2722,224.2811,281626.0
2017-10-06 14:15:00,254.13,254.19,254.13,254.17,255415.0,224.2722,224.3252,224.2722,224.3075,255415.0
2017-10-06 14:20:00,254.17,254.18,254.13,254.14,208523.0,224.3075,224.3164,224.2722,224.2811,208523.0
2017-10-06 14:25:00,254.14,254.19,254.13,254.18,189855.0,224.2811,224.3252,224.2722,224.3164,189855.0
2017-10-06 14:30:00,254.18,254.19,254.11,254.15,205238.0,224.3164,224.3252,224.2546,224.2899,205238.0
2017-10-06 14:35:00,254.15,254.18,254.12,254.17,184887.0,224.2899,224.3164,224.2634,224.3075,184887.0
2017-10-06 14:40:00,254.17,254.2,254.16,254.18,144062.0,224.3075,224.334,224.2987,224.3164,144062.0
2017-10-06 14:45:00,254.19,254.25,254.18,254.23,488310.0,224.3252,224.3781,224.3164,224.3605,488310.0
2017-10-06 14:50:00,254.24,254.29,254.21,254.28,605753.0,224.3693,224.4134,224.3428,224.4046,605753.0
2017-10-06 14:55:00,254.27,254.31,254.24,254.29,476472.0,224.3958,224.4311,224.3693,224.4134,476472.0
2017-10-06 15:00:00,254.29,254.31,254.21,254.22,353134.0,224.4134,224.4311,224.3428,224.3517,353134.0
2017-10-06 15:05:00,254.22,254.22,254.18,254.21,206575.0,224.3517,224.3517,224.3164,224.3428,206575.0
2017-10-06 15:10:00,254.21,254.21,254.14,254.21,329080.0,224.3428,224.3428,224.2811,224.3428,329080.0
2017-10-06 15:15:00,254.2,254.25,254.18,254.23,311205.0,224.334,224.3781,224.3164,224.3605,311205.0
2017-10-06 15:20:00,254.23,254.26,254.22,254.25,378243.0,224.3605,224.387,224.3517,224.3781,378243.0
2017-10-06 15:25:00,254.25,254.26,254.15,254.23,617541.0,224.3781,224.387,224.2899,224.3605,617541.0
2017-10-06 15:30:00,254.22,254.24,254.15,254.15,535372.0,224.3517,224.3693,224.2899,224.2899,535372.0
2017-10-06 15:35:00,254.15,254.24,254.15,254.24,305575.0,224.2899,224.3693,224.2899,224.3693,305575.0
2017-10-06 15:40:00,254.24,254.29,254.21,254.23,899528.0,224.3693,224.4134,224.3428,224.3605,899528.0
2017-10-06 15:45:00,254.23,254.35,254.2,254.22,1493721.0,224.3605,224.4664,224.334,224.3517,1493721.0
2017-10-06 15:50:00,254.23,254.29,254.21,254.26,1319680.0,224.3605,224.4134,224.3428,224.387,1319680.0
2017-10-06 15:55:00,254.26,254.42,254.25,254.4,3207937.0,224.387,224.5282,224.3781,224.5105,3207937.0
2017-10-09 09:30:00,254.63,254.69,254.57,254.68,749054.0,224.7135,224.7664,224.6605,224.7576,749054.0
2017-10-09 09:35:00,254.67,254.7,254.55,254.6,511344.0,224.7488,224.7753,224.6429,224.687,511344.0
2017-10-09 09:40:00,254.6,254.61,254.4,254.4,915935.0,224.687,224.6958,224.5105,224.5105,915935.0
2017-10-09 09:45:00,254.41,254.42,254.26,254.26,657623.0,224.5193,224.5282,224.387,224.387,657623.0
2017-10-09 09:50:00,254.26,254.3,254.22,254.23,417524.0,224.387,224.4223,224.3517,224.3605,417524.0
2017-10-09 09:55:00,254.24,254.3,254.15,254.26,556518.0,224.3693,224.4223,224.2899,224.387,556518.0
2017-10-09 10:00:00,254.26,254.3,254.21,254.25,264220.0,224.387,224.4223,224.3428,224.3781,264220.0
2017-10-09 10:05:00,254.24,254.33,254.24,254.31,365568.0,224.3693,224.4487,224.3693,224.4311,365568.0
2017-10-09 10:10:00,254.31,254.34,254.18,254.23,305250.0,224.4311,224.4576,224.3164,224.3605,305250.0
2017-10-09 10:15:00,254.23,254.3,254.22,254.28,281449.0,224.3605,224.4223,224.3517,224.4046,281449.0
2017-10-09 10:20:00,254.28,254.31,254.22,254.22,358627.0,224.4046,224.4311,224.3517,224.3517,358627.0
2017-10-09 10:25:00,254.22,254.26,254.18,254.23,286222.0,224.3517,224.387,224.3164,224.3605,286222.0
2017-10-09 10:30:00,254.22,254.29,254.21,254.23,175598.0,224.3517,224.4134,224.3428,224.3605,175598.0
2017-10-09 10:35:00,254.23,254.3,254.22,254.27,104166.0,224.3605,224.4223,224.3517,224.3958,104166.0
2017-10-09 10:40:00,254.28,254.28,254.18,254.19,101070.0,224.4046,224.4046,224.3164,224.3252,101070.0
2017-10-09 10:45:00,254.2,254.2,254.07,254.13,478582.0,224.334,224.334,224.2193,224.2722,478582.0
2017-10-09 10:50:00,254.13,254.22,254.1,254.2,199192.0,224.2722,224.3517,224.2458,224.334,199192.0
2017-10-09 10:55:00,254.2,254.28,254.19,254.22,123812.0,224.334,224.4046,224.3252,224.3517,123812.0
2017-10-09 11:00:00,254.22,254.3,254.22,254.24,218334.0,224.3517,224.4223,224.3517,224.3693,218334.0
2017-10-09 11:05:00,254.25,254.28,254.19,254.22,133182.0,224.3781,224.4046,224.3252,224.3517,133182.0
2017-10-09 11:10:00,254.22,254.24,254.19,254.23,93342.0,224.3517,224.3693,224.3252,224.3605,93342.0
2017-10-09 11:15:00,254.23,254.32,254.21,254.31,141445.0,224.3605,224.4399,224.3428,224.4311,141445.0
2017-10-09 11:20:00,254.31,254.35,254.3,254.33,247237.0,224.4311,224.4664,224.4223,224.4487,247237.0
2017-10-09 11:25:00,254.33,254.38,254.31,254.36,175578.0,224.4487,224.4929,224.4311,224.4752,175578.0
2017-10-09 11:30:00,254.35,254.42,254.34,254.35,193479.0,224.4664,224.5282,224.4576,224.4664,193479.0
2017-10-09 11:35:00,254.35,254.37,254.32,254.33,101439.0,224.4664,224.484,224.4399,224.4487,101439.0
2017-10-09 11:40:00,254.32,254.35,254.31,254.35,129604.0,224.4399,224.4664,224.4311,224.4664,129604.0
2017-10-09 11:45:00,254.35,254.36,254.34,254.35,110357.0,224.4664,224.4752,224.4576,224.4664,110357.0
2017-10-09 11:50:00,254.36,254.38,254.32,254.37,120745.0,224.4752,224.4929,224.4399,224.484,120745.0
2017-10-09 11:55:00,254.38,254.4,254.35,254.37,79337.0,224.4929,224.5105,224.4664,224.484,79337.0
2017-10-09 12:00:00,254.38,254.4,254.3,254.32,164341.0,224.4929,224.5105,224.4223,224.4399,164341.0
2017-10-09 12:05:00,254.32,254.34,254.29,254.3,74249.0,224.4399,224.4576,224.4134,224.4223,74249.0
2017-10-09 12:10:00,254.3,254.33,254.27,254.29,86556.0,224.4223,224.4487,224.3958,224.4134,86556.0
2017-10-09 12:15:00,254.29,254.31,254.26,254.29,85900.0,224.4134,224.4311,224.387,224.4134,85900.0
2017-10-09 12:20:00,254.29,254.3,254.26,254.29,74201.0,224.4134,224.4223,224.387,224.4134,74201.0
2017-10-09 12:25:00,254.28,254.32,254.27,254.27,59659.0,224.4046,224.4399,224.3958,224.3958,59659.0
2017-10-09 12:30:00,254.28,254.32,254.27,254.28,167811.0,224.4046,224.4399,224.3958,224.4046,167811.0
2017-10-09 12:35:00,254.28,254.29,254.19,254.22,162603.0,224.4046,224.4134,224.3252,224.3517,162603.0
2017-10-09 12:40:00,254.22,254.24,254.21,254.22,129163.0,224.3517,224.3693,224.3428,224.3517,129163.0
2017-10-09 12:45:00,254.22,254.25,254.19,254.2,88294.0,224.3517,224.3781,224.3252,224.334,88294.0
2017-10-09 12:50:00,254.19,254.25,254.19,254.24,90636.0,224.3252,224.3781,224.3252,224.3693,90636.0
2017-10-09 12:55:00,254.24,254.24,254.21,254.22,55125.0,224.3693,224.3693,224.3428,224.3517,55125.0
2017-10-09 13:00:00,254.22,254.27,254.21,254.22,57645.0,224.3517,224.3958,224.3428,224.3517,57645.0
2017-10-09 13:05:00,254.22,254.25,254.21,254.22,111575.0,224.3517,224.3781,224.3428,224.3517,111575.0
2017-10-09 13:10:00,254.23,254.29,254.21,254.28,66643.0,224.3605,224.4134,224.3428,224.4046,66643.0
2017-10-09 13:15:00,254.28,254.3,254.24,254.27,64099.0,224.4046,224.4223,224.3693,224.3958,64099.0
2017-10-09 13:20:00,254.26,254.26,254.22,254.26,72818.0,224.387,224.387,224.3517,224.387,72818.0
2017-10-09 13:25:00,254.26,254.3,254.26,254.3,94051.0,224.387,224.4223,224.387,224.4223,94051.0
2017-10-09 13:30:00,254.3,254.3,254.24,254.27,79697.0,224.4223,224.4223,224.3693,224.3958,79697.0
2017-10-09 13:35:00,254.28,254.29,254.24,254.27,59536.0,224.4046,224.4134,224.3693,224.3958,59536.0
2017-10-09 13:40:00,254.27,254.29,254.24,254.27,127953.0,224.3958,224.4134,224.3693,224.3958,127953.0
2017-10-09 13:45:00,254.28,254.3,254.25,254.28,170638.0,224.4046,224.4223,224.3781,224.4046,170638.0
2017-10-09 13:50:00,254.27,254.3,254.27,254.27,102421.0,224.3958,224.4223,224.3958,224.3958,102421.0
2017-10-09 13:55:00,254.28,254.3,254.25,254.28,93870.0,224.4046,224.4223,224.3781,224.4046,93870.0
2017-10-09 14:00:00,254.29,254.3,254.25,254.3,118363.0,224.4134,224.4223,224.3781,224.4223,118363.0
2017-10-09 14:05:00,254.3,254.3,254.27,254.28,172220.0,224.4223,224.4223,224.3958,224.4046,172220.0
2017-10-09 14:10:00,254.29,254.29,254.26,254.27,105209.0,224.4134,224.4134,224.387,224.3958,105209.0
2017-10-09 14:15:00,254.27,254.27,254.17,254.18,328624.0,224.3958,224.3958,224.3075,224.3164,328624.0
2017-10-09 14:20:00,254.18,254.21,254.16,254.2,176872.0,224.3164,224.3428,224.2987,224.334,176872.0
2017-10-09 14:25:00,254.2,254.2,254.14,254.15,226874.0,224.334,224.334,224.2811,224.2899,226874.0
2017-10-09 14:30:00,254.14,254.15,254.0,254.01,245682.0,224.2811,224.2899,224.1575,224.1663,245682.0
2017-10-09 14:35:00,254.01,254.09,253.98,254.08,280646.0,224.1663,224.2369,224.1399,224.2281,280646.0
2017-10-09 14:40:00,254.08,254.15,254.06,254.12,233121.0,224.2281,224.2899,224.2105,224.2634,233121.0
2017-10-09 14:45:00,254.12,254.15,254.08,254.08,118495.0,224.2634,224.2899,224.2281,224.2281,118495.0
2017-10-09 14:50:00,254.09,254.1,254.01,254.05,141225.0,224.2369,224.2458,224.1663,224.2016,141225.0
2017-10-09 14:55:00,254.05,254.07,253.99,253.99,224362.0,224.2016,224.2193,224.1487,224.1487,224362.0
2017-10-09 15:00:00,253.99,253.99,253.87,253.87,449096.0,224.1487,224.1487,224.0428,224.0428,449096.0
2017-10-09 15:05:00,253.87,253.89,253.82,253.83,578968.0,224.0428,224.0604,223.9987,224.0075,578968.0
2017-10-09 15:10:00,253.83,253.83,253.66,253.69,718803.0,224.0075,224.0075,223.8575,223.8839,718803.0
2017-10-09 15:15:00,253.68,253.8,253.68,253.79,400740.0,223.8751,223.981,223.8751,223.9722,400740.0
2017-10-09 15:20:00,253.79,253.87,253.77,253.87,456849.0,223.9722,224.0428,223.9545,224.0428,456849.0
2017-10-09 15:25:00,253.87,253.94,253.84,253.91,513307.0,224.0428,224.1046,224.0163,224.0781,513307.0
2017-10-09 15:30:00,253.9,253.91,253.81,253.83,643626.0,224.0693,224.0781,223.9898,224.0075,643626.0
2017-10-09 15:35:00,253.82,253.86,253.71,253.79,1048643.0,223.9987,224.034,223.9016,223.9722,1048643.0
2017-10-09 15:40:00,253.79,253.82,253.72,253.79,550224.0,223.9722,223.9987,223.9104,223.9722,550224.0
2017-10-09 15:45:00,253.8,253.81,253.65,253.72,1581599.0,223.981,223.9898,223.8486,223.9104,1581599.0
2017-10-09 15:50:00,253.72,253.94,253.72,253.94,834388.0,223.9104,224.1046,223.9104,224.1046,834388.0
2017-10-09 15:55:00,253.94,253.99,253.85,253.96,2478749.0,224.1046,224.1487,224.0251,224.1222,2478749.0
2017-10-10 09:30:00,254.62,254.62,254.52,254.59,819380.0,224.7047,224.7047,224.6164,224.6782,819380.0
2017-10-10 09:35:00,254.59,254.84,254.59,254.83,871555.0,224.6782,224.8988,224.6782,224.89,871555.0
2017-10-10 09:40:00,254.83,255.05,254.83,254.95,2106919.0,224.89,225.0841,224.89,224.9959,2106919.0
2017-10-10 09:45:00,254.95,254.98,254.84,254.86,811142.0,224.9959,225.0224,224.8988,224.9165,811142.0
2017-10-10 09:50:00,254.85,254.87,254.62,254.69,709312.0,224.9076,224.9253,224.7047,224.7664,709312.0
2017-10-10 09:55:00,254.69,254.75,254.67,254.73,312990.0,224.7664,224.8194,224.7488,224.8017,312990.0
2017-10-10 10:00:00,254.72,254.74,254.56,254.6,517884.0,224.7929,224.8106,224.6517,224.687,517884.0
2017-10-10 10:05:00,254.61,254.65,254.38,254.47,627539.0,224.6958,224.7311,224.4929,224.5723,627539.0
2017-10-10 10:10:00,254.47,254.51,254.37,254.46,389915.0,224.5723,224.6076,224.484,224.5635,389915.0
2017-10-10 10:15:00,254.46,254.46,254.21,254.21,671142.0,224.5635,224.5635,224.3428,224.3428,671142.0
2017-10-10 10:20:00,254.21,254.28,254.03,254.28,925590.0,224.3428,224.4046,224.184,224.4046,925590.0
2017-10-10 10:25:00,254.28,254.36,254.23,254.36,338637.0,224.4046,224.4752,224.3605,224.4752,338637.0
2017-10-10 10:30:00,254.36,254.4,254.26,254.34,321994.0,224.4752,224.5105,224.387,224.4576,321994.0
2017-10-10 10:35:00,254.34,254.37,254.21,254.22,229605.0,224.4576,224.484,224.3428,224.3517,229605.0
2017-10-10 10:40:00,254.22,254.39,254.19,254.37,293983.0,224.3517,224.5017,224.3252,224.484,293983.0
2017-10-10 10:45:00,254.38,254.4,254.35,254.38,221151.0,224.4929,224.5105,224.4664,224.4929,221151.0
2017-10-10 10:50:00,254.38,254.39,254.28,254.29,199610.0,224.4929,224.5017,224.4046,224.4134,199610.0
2017-10-10 10:55:00,254.29,254.36,254.26,254.36,273634.0,224.4134,224.4752,224.387,224.4752,273634.0
2017-10-10 11:00:00,254.36,254.38,254.26,254.3,222858.0,224.4752,224.4929,224.387,224.4223,222858.0
2017-10-10 11:05:00,254.29,254.36,254.24,254.36,362593.0,224.4134,224.4752,224.3693,224.4752,362593.0
2017-10-10 11:10:00,254.36,254.38,254.26,254.28,157681.0,224.4752,224.4929,224.387,224.4046,157681.0
2017-10-10 11:15:00,254.27,254.41,254.26,254.41,195665.0,224.3958,224.5193,224.387,224.5193,195665.0
2017-10-10 11:20:00,254.41,254.41,254.27,254.3,159932.0,224.5193,224.5193,224.3958,224.4223,159932.0
2017-10-10 11:25:00,254.3,254.31,254.17,254.24,328968.0,224.4223,224.4311,224.3075,224.3693,328968.0
2017-10-10 11:30:00,254.24,254.37,254.24,254.35,240013.0,224.3693,224.484,224.3693,224.4664,240013.0
2017-10-10 11:35:00,254.35,254.35,254.22,254.27,141818.0,224.4664,224.4664,224.3517,224.3958,141818.0
2017-10-10 11:40:00,254.27,254.3,254.24,254.25,93273.0,224.3958,224.4223,224.3693,224.3781,93273.0
2017-10-10 11:45:00,254.25,254.26,254.18,254.26,243835.0,224.3781,224.387,224.3164,224.387,243835.0
2017-10-10 11:50:00,254.26,254.27,254.17,254.22,155748.0,224.387,224.3958,224.3075,224.3517,155748.0
2017-10-10 11:55:00,254.22,254.23,254.09,254.16,308159.0,224.3517,224.3605,224.2369,224.2987,308159.0
2017-10-10 12:00:00,254.16,254.2,254.13,254.13,190371.0,224.2987,224.334,224.2722,224.2722,190371.0
2017-10-10 12:05:00,254.14,254.22,254.01,254.12,329914.0,224.2811,224.3517,224.1663,224.2634,329914.0
2017-10-10 12:10:00,254.11,254.14,254.0,254.08,303743.0,224.2546,224.2811,224.1575,224.2281,303743.0
2017-10-10 12:15:00,254.08,254.13,254.03,254.05,348550.0,224.2281,224.2722,224.184,224.2016,348550.0
2017-10-10 12:20:00,254.05,254.18,253.98,254.14,242399.0,224.2016,224.3164,224.1399,224.2811,242399.0
2017-10-10 12:25:00,254.14,254.23,254.11,254.2,141576.0,224.2811,224.3605,224.2546,224.334,141576.0
2017-10-10 12:30:00,254.2,254.25,254.19,254.24,151649.0,224.334,224.3781,224.3252,224.3693,151649.0
2017-10-10 12:35:00,254.25,254.29,254.23,254.25,185596.0,224.3781,224.4134,224.3605,224.3781,185596.0
2017-10-10 12:40:00,254.24,254.41,254.23,254.4,265490.0,224.3693,224.5193,224.3605,224.5105,265490.0
2017-10-10 12:45:00,254.4,254.4,254.28,254.29,212824.0,224.5105,224.5105,224.4046,224.4134,212824.0
2017-10-10 12:50:00,254.29,254.36,254.28,254.28,167454.0,224.4134,224.4752,224.4046,224.4046,167454.0
2017-10-10 12:55:00,254.29,254.34,254.28,254.32,109159.0,224.4134,224.4576,224.4046,224.4399,109159.0
2017-10-10 13:00:00,254.33,254.41,254.3,254.35,116254.0,224.4487,224.5193,224.4223,224.4664,116254.0
2017-10-10 13:05:00,254.36,254.37,254.3,254.36,102087.0,224.4752,224.484,224.4223,224.4752,102087.0
2017-10-10 13:10:00,254.36,254.52,254.36,254.45,425199.0,224.4752,224.6164,224.4752,224.5546,425199.0
2017-10-10 13:15:00,254.46,254.49,254.37,254.4,184059.0,224.5635,224.5899,224.484,224.5105,184059.0
2017-10-10 13:20:00,254.39,254.41,254.35,254.38,96989.0,224.5017,224.5193,224.4664,224.4929,96989.0
2017-10-10 13:25:00,254.37,254.39,254.35,254.35,77834.0,224.484,224.5017,224.4664,224.4664,77834.0
2017-10-10 13:30:00,254.35,254.45,254.35,254.39,96333.0,224.4664,224.5546,224.4664,224.5017,96333.0
2017-10-10 13:35:00,254.4,254.49,254.27,254.46,377408.0,224.5105,224.5899,224.3958,224.5635,377408.0
2017-10-10 13:40:00,254.46,254.55,254.41,254.44,661196.0,224.5635,224.6429,224.5193,224.5458,661196.0
2017-10-10 13:45:00,254.44,254.45,254.38,254.45,161984.0,224.5458,224.5546,224.4929,224.5546,161984.0
2017-10-10 13:50:00,254.45,254.45,254.36,254.42,118672.0,224.5546,224.5546,224.4752,224.5282,118672.0
2017-10-10 13:55:00,254.42,254.44,254.34,254.34,80233.0,224.5282,224.5458,224.4576,224.4576,80233.0
2017-10-10 14:00:00,254.34,254.45,254.33,254.37,195326.0,224.4576,224.5546,224.4487,224.484,195326.0
2017-10-10 14:05:00,254.37,254.38,254.34,254.34,151696.0,224.484,224.4929,224.4576,224.4576,151696.0
2017-10-10 14:10:00,254.34,254.35,254.26,254.3,225507.0,224.4576,224.4664,224.387,224.4223,225507.0
2017-10-10 14:15:00,254.3,254.34,254.24,254.27,137135.0,224.4223,224.4576,224.3693,224.3958,137135.0
2017-10-10 14:20:00,254.26,254.31,254.25,254.29,402412.0,224.387,224.4311,224.3781,224.4134,402412.0
2017-10-10 14:25:00,254.28,254.34,254.28,254.33,137339.0,224.4046,224.4576,224.4046,224.4487,137339.0
2017-10-10 14:30:00,254.33,254.39,254.33,254.37,155450.0,224.4487,224.5017,224.4487,224.484,155450.0
2017-10-10 14:35:00,254.37,254.38,254.3,254.35,81485.0,224.484,224.4929,224.4223,224.4664,81485.0
2017-10-10 14:40:00,254.35,254.36,254.3,254.34,212937.0,224.4664,224.4752,224.4223,224.4576,212937.0
2017-10-10 14:45:00,254.34,254.39,254.32,254.37,99609.0,224.4576,224.5017,224.4399,224.484,99609.0
2017-10-10 14:50:00,254.37,254.39,254.33,254.36,144528.0,224.484,224.5017,224.4487,224.4752,144528.0
2017-10-10 14:55:00,254.36,254.37,254.31,254.32,142467.0,224.4752,224.484,224.4311,224.4399,142467.0
2017-10-10 15:00:00,254.32,254.41,254.31,254.38,190148.0,224.4399,224.5193,224.4311,224.4929,190148.0
2017-10-10 15:05:00,254.39,254.46,254.38,254.45,153142.0,224.5017,224.5635,224.4929,224.5546,153142.0
2017-10-10 15:10:00,254.45,254.45,254.38,254.38,208994.0,224.5546,224.5546,224.4929,224.4929,208994.0
2017-10-10 15:15:00,254.38,254.4,254.35,254.37,188929.0,224.4929,224.5105,224.4664,224.484,188929.0
2017-10-10 15:20:00,254.37,254.42,254.36,254.42,176950.0,224.484,224.5282,224.4752,224.5282,176950.0
2017-10-10 15:25:00,254.42,254.45,254.36,254.37,363532.0,224.5282,224.5546,224.4752,224.484,363532.0
2017-10-10 15:30:00,254.37,254.47,254.36,254.43,535607.0,224.484,224.5723,224.4752,224.537,535607.0
2017-10-10 15:35:00,254.43,254.45,254.38,254.4,393734.0,224.537,224.5546,224.4929,224.5105,393734.0
2017-10-10 15:40:00,254.4,254.42,254.32,254.42,594337.0,224.5105,224.5282,224.4399,224.5282,594337.0
2017-10-10 15:45:00,254.41,254.46,254.36,254.45,665924.0,224.5193,224.5635,224.4752,224.5546,665924.0
2017-10-10 15:50:00,254.45,254.51,254.4,254.43,1104901.0,224.5546,224.6076,224.5105,224.537,1104901.0
2017-10-10 15:55:00,254.42,254.6,254.42,254.6,3191929.0,224.5282,224.687,224.5282,224.687,3191929.0
2017-10-11 09:30:00,254.51,254.65,254.49,254.54,908448.0,224.6076,224.7311,224.5899,224.6341,908448.0
2017-10-11 09:35:00,254.53,254.58,254.45,254.45,525619.0,224.6252,224.6694,224.5546,224.5546,525619.0
2017-10-11 09:40:00,254.47,254.51,254.41,254.5,359782.0,224.5723,224.6076,224.5193,224.5988,359782.0
2017-10-11 09:45:00,254.5,254.55,254.43,254.51,333436.0,224.5988,224.6429,224.537,224.6076,333436.0
2017-10-11 09:50:00,254.51,254.53,254.32,254.36,318436.0,224.6076,224.6252,224.4399,224.4752,318436.0
2017-10-11 09:55:00,254.35,254.46,254.33,254.43,311561.0,224.4664,224.5635,224.4487,224.537,311561.0
2017-10-11 10:00:00,254.44,254.51,254.38,254.49,301879.0,224.5458,224.6076,224.4929,224.5899,301879.0
2017-10-11 10:05:00,254.5,254.52,254.43,254.51,372518.0,224.5988,224.6164,224.537,224.6076,372518.0
2017-10-11 10:10:00,254.51,254.57,254.5,254.56,288627.0,224.6076,224.6605,224.5988,224.6517,288627.0
2017-10-11 10:15:00,254.56,254.58,254.51,254.53,216344.0,224.6517,224.6694,224.6076,224.6252,216344.0
2017-10-11 10:20:00,254.53,254.61,254.52,254.6,336797.0,224.6252,224.6958,224.6164,224.687,336797.0
2017-10-11 10:25:00,254.6,254.64,254.57,254.58,362742.0,224.687,224.7223,224.6605,224.6694,362742.0
2017-10-11 10:30:00,254.58,254.65,254.57,254.62,293282.0,224.6694,224.7311,224.6605,224.7047,293282.0
2017-10-11 10:35:00,254.63,254.63,254.56,254.57,178319.0,224.7135,224.7135,224.6517,224.6605,178319.0
2017-10-11 10:40:00,254.57,254.61,254.54,254.59,229286.0,224.6605,224.6958,224.6341,224.6782,229286.0
2017-10-11 10:45:00,254.6,254.65,254.55,254.57,292960.0,224.687,224.7311,224.6429,224.6605,292960.0
2017-10-11 10:50:00,254.57,254.63,254.56,254.6,135513.0,224.6605,224.7135,224.6517,224.687,135513.0
2017-10-11 10:55:00,254.61,254.65,254.55,254.56,182313.0,224.6958,224.7311,224.6429,224.6517,182313.0
2017-10-11 11:00:00,254.55,254.59,254.51,254.58,267299.0,224.6429,224.6782,224.6076,224.6694,267299.0
2017-10-11 11:05:00,254.59,254.65,254.57,254.65,881488.0,224.6782,224.7311,224.6605,224.7311,881488.0
2017-10-11 11:10:00,254.65,254.7,254.62,254.64,288073.0,224.7311,224.7753,224.7047,224.7223,288073.0
2017-10-11 11:15:00,254.64,254.7,254.58,254.6,174909.0,224.7223,224.7753,224.6694,224.687,174909.0
2017-10-11 11:20:00,254.59,254.64,254.56,254.57,194252.0,224.6782,224.7223,224.6517,224.6605,194252.0
2017-10-11 11:25:00,254.57,254.57,254.53,254.54,133712.0,224.6605,224.6605,224.6252,224.6341,133712.0
2017-10-11 11:30:00,254.55,254.63,254.53,254.62,194048.0,224.6429,224.7135,224.6252,224.7047,194048.0
2017-10-11 11:35:00,254.62,254.66,254.6,254.64,106047.0,224.7047,224.74,224.687,224.7223,106047.0
2017-10-11 11:40:00,254.64,254.64,254.59,254.6,176924.0,224.7223,224.7223,224.6782,224.687,176924.0
2017-10-11 11:45:00,254.6,254.61,254.51,254.55,166718.0,224.687,224.6958,224.6076,224.6429,166718.0
2017-10-11 11:50:00,254.54,254.62,254.53,254.59,129400.0,224.6341,224.7047,224.6252,224.6782,129400.0
2017-10-11 11:55:00,254.6,254.63,254.57,254.58,69965.0,224.687,224.7135,224.6605,224.6694,69965.0
2017-10-11 12:00:00,254.59,254.67,254.58,254.66,217457.0,224.6782,224.7488,224.6694,224.74,217457.0
2017-10-11 12:05:00,254.66,254.68,254.65,254.68,88916.0,224.74,224.7576,224.7311,224.7576,88916.0
2017-10-11 12:10:00,254.68,254.74,254.65,254.65,282947.0,224.7576,224.8106,224.7311,224.7311,282947.0
2017-10-11 12:15:00,254.66,254.77,254.65,254.74,335573.0,224.74,224.837,224.7311,224.8106,335573.0
2017-10-11 12:20:00,254.74,254.78,254.71,254.77,324544.0,224.8106,224.8459,224.7841,224.837,324544.0
2017-10-11 12:25:00,254.77,254.78,254.75,254.77,119152.0,224.837,224.8459,224.8194,224.837,119152.0
2017-10-11 12:30:00,254.77,254.78,254.73,254.75,188342.0,224.837,224.8459,224.8017,224.8194,188342.0
2017-10-11 12:35:00,254.74,254.79,254.73,254.76,147913.0,224.8106,224.8547,224.8017,224.8282,147913.0
2017-10-11 12:40:00,254.76,254.79,254.75,254.78,124649.0,224.8282,224.8547,224.8194,224.8459,124649.0
2017-10-11 12:45:00,254.77,254.78,254.71,254.73,170006.0,224.837,224.8459,224.7841,224.8017,170006.0
2017-10-11 12:50:00,254.73,254.78,254.7,254.75,173983.0,224.8017,224.8459,224.7753,224.8194,173983.0
2017-10-11 12:55:00,254.74,254.75,254.7,254.71,135659.0,224.8106,224.8194,224.7753,224.7841,135659.0
2017-10-11 13:00:00,254.7,254.74,254.7,254.73,210194.0,224.7753,224.8106,224.7753,224.8017,210194.0
2017-10-11 13:05:00,254.73,254.8,254.72,254.8,264842.0,224.8017,224.8635,224.7929,224.8635,264842.0
2017-10-11 13:10:00,254.8,254.81,254.74,254.74,233493.0,224.8635,224.8723,224.8106,224.8106,233493.0
2017-10-11 13:15:00,254.74,254.77,254.72,254.74,131545.0,224.8106,224.837,224.7929,224.8106,131545.0
2017-10-11 13:20:00,254.74,254.75,254.65,254.68,148853.0,224.8106,224.8194,224.7311,224.7576,148853.0
2017-10-11 13:25:00,254.68,254.71,254.66,254.69,136394.0,224.7576,224.7841,224.74,224.7664,136394.0
2017-10-11 13:30:00,254.69,254.7,254.64,254.66,164509.0,224.7664,224.7753,224.7223,224.74,164509.0
2017-10-11 13:35:00,254.65,254.71,254.65,254.69,181900.0,224.7311,224.7841,224.7311,224.7664,181900.0
2017-10-11 13:40:00,254.69,254.7,254.65,254.65,44841.0,224.7664,224.7753,224.7311,224.7311,44841.0
2017-10-11 13:45:00,254.65,254.67,254.65,254.66,41777.0,224.7311,224.7488,224.7311,224.74,41777.0
2017-10-11 13:50:00,254.67,254.7,254.65,254.69,237019.0,224.7488,224.7753,224.7311,224.7664,237019.0
2017-10-11 13:55:00,254.68,254.71,254.62,254.65,355813.0,224.7576,224.7841,224.7047,224.7311,355813.0
2017-10-11 14:00:00,254.64,254.77,254.63,254.76,316083.0,224.7223,224.837,224.7135,224.8282,316083.0
2017-10-11 14:05:00,254.77,254.79,254.69,254.74,246449.0,224.837,224.8547,224.7664,224.8106,246449.0
2017-10-11 14:10:00,254.74,254.75,254.71,254.74,106608.0,224.8106,224.8194,224.7841,224.8106,106608.0
2017-10-11 14:15:00,254.74,254.89,254.74,254.84,466303.0,224.8106,224.9429,224.8106,224.8988,466303.0
2017-10-11 14:20:00,254.83,254.84,254.62,254.66,450497.0,224.89,224.8988,224.7047,224.74,450497.0
2017-10-11 14:25:00,254.66,254.69,254.64,254.66,148444.0,224.74,224.7664,224.7223,224.74,148444.0
2017-10-11 14:30:00,254.67,254.69,254.6,254.63,243293.0,224.7488,224.7664,224.687,224.7135,243293.0
2017-10-11 14:35:00,254.63,254.67,254.63,254.63,122373.0,224.7135,224.7488,224.7135,224.7135,122373.0
2017-10-11 14:40:00,254.64,254.72,254.64,254.7,126207.0,224.7223,224.7929,224.7223,224.7753,126207.0
2017-10-11 14:45:00,254.69,254.73,254.68,254.69,78455.0,224.7664,224.8017,224.7576,224.7664,78455.0
2017-10-11 14:50:00,254.69,254.72,254.68,254.7,134443.0,224.7664,224.7929,224.7576,224.7753,134443.0
2017-10-11 14:55:00,254.7,254.8,254.69,254.75,199990.0,224.7753,224.8635,224.7664,224.8194,199990.0
2017-10-11 15:00:00,254.75,254.8,254.73,254.78,188442.0,224.8194,224.8635,224.8017,224.8459,188442.0
2017-10-11 15:05:00,254.79,254.85,254.78,254.83,352260.0,224.8547,224.9076,224.8459,224.89,352260.0
2017-10-11 15:10:00,254.83,254.91,254.81,254.86,294952.0,224.89,224.9606,224.8723,224.9165,294952.0
2017-10-11 15:15:00,254.87,254.9,254.85,254.89,362529.0,224.9253,224.9518,224.9076,224.9429,362529.0
2017-10-11 15:20:00,254.89,254.97,254.88,254.89,437386.0,224.9429,225.0135,224.9341,224.9429,437386.0
2017-10-11 15:25:00,254.88,254.9,254.83,254.89,437103.0,224.9341,224.9518,224.89,224.9429,437103.0
2017-10-11 15:30:00,254.88,255.0,254.88,254.96,744748.0,224.9341,225.04,224.9341,225.0047,744748.0
2017-10-11 15:35:00,254.96,254.96,254.9,254.91,311733.0,225.0047,225.0047,224.9518,224.9606,311733.0
2017-10-11 15:40:00,254.9,254.95,254.87,254.94,1051846.0,224.9518,224.9959,224.9253,224.9871,1051846.0
2017-10-11 15:45:00,254.94,254.97,254.89,254.9,841242.0,224.9871,225.0135,224.9429,224.9518,841242.0
2017-10-11 15:50:00,254.89,254.96,254.89,254.91,1176316.0,224.9429,225.0047,224.9429,224.9606,1176316.0
2017-10-11 15:55:00,254.91,255.02,254.9,255.0,2676054.0,224.9606,225.0577,224.9518,225.04,2676054.0
2017-10-12 09:30:00,254.66,254.73,254.58,254.68,899598.0,224.74,224.8017,224.6694,224.7576,899598.0
2017-10-12 09:35:00,254.69,254.7,254.56,254.67,605591.0,224.7664,224.7753,224.6517,224.7488,605591.0
2017-10-12 09:40:00,254.68,254.69,254.51,254.55,870611.0,224.7576,224.7664,224.6076,224.6429,870611.0
2017-10-12 09:45:00,254.55,254.6,254.46,254.56,940318.0,224.6429,224.687,224.5635,224.6517,940318.0
2017-10-12 09:50:00,254.57,254.6,254.5,254.55,466459.0,224.6605,224.687,224.5988,224.6429,466459.0
2017-10-12 09:55:00,254.55,254.6,254.53,254.57,255239.0,224.6429,224.687,224.6252,224.6605,255239.0
2017-10-12 10:00:00,254.57,254.7,254.5,254.69,480278.0,224.6605,224.7753,224.5988,224.7664,480278.0
2017-10-12 10:05:00,254.69,254.7,254.61,254.62,466355.0,224.7664,224.7753,224.6958,224.7047,466355.0
2017-10-12 10:10:00,254.62,254.76,254.61,254.73,478437.0,224.7047,224.8282,224.6958,224.8017,478437.0
2017-10-12 10:15:00,254.73,254.87,254.71,254.82,462820.0,224.8017,224.9253,224.7841,224.8812,462820.0
2017-10-12 10:20:00,254.83,254.87,254.81,254.82,265625.0,224.89,224.9253,224.8723,224.8812,265625.0
2017-10-12 10:25:00,254.82,254.85,254.79,254.8,268638.0,224.8812,224.9076,224.8547,224.8635,268638.0
2017-10-12 10:30:00,254.81,254.91,254.8,254.9,370799.0,224.8723,224.9606,224.8635,224.9518,370799.0
2017-10-12 10:35:00,254.9,254.96,254.89,254.89,1076279.0,224.9518,225.0047,224.9429,224.9429,1076279.0
2017-10-12 10:40:00,254.9,254.9,254.83,254.84,269284.0,224.9518,224.9518,224.89,224.8988,269284.0
2017-10-12 10:45:00,254.85,254.88,254.8,254.83,337425.0,224.9076,224.9341,224.8635,224.89,337425.0
2017-10-12 10:50:00,254.83,254.86,254.77,254.77,245022.0,224.89,224.9165,224.837,224.837,245022.0
2017-10-12 10:55:00,254.78,254.83,254.75,254.8,360506.0,224.8459,224.89,224.8194,224.8635,360506.0
2017-10-12 11:00:00,254.8,254.84,254.77,254.83,166931.0,224.8635,224.8988,224.837,224.89,166931.0
2017-10-12 11:05:00,254.83,254.89,254.82,254.87,199949.0,224.89,224.9429,224.8812,224.9253,199949.0
2017-10-12 11:10:00,254.87,254.95,254.86,254.95,203019.0,224.9253,224.9959,224.9165,224.9959,203019.0
2017-10-12 11:15:00,254.95,254.97,254.86,254.87,324829.0,224.9959,225.0135,224.9165,224.9253,324829.0
2017-10-12 11:20:00,254.87,254.88,254.84,254.88,201878.0,224.9253,224.9341,224.8988,224.9341,201878.0
2017-10-12 11:25:00,254.88,254.88,254.85,254.86,196366.0,224.9341,224.9341,224.9076,224.9165,196366.0
2017-10-12 11:30:00,254.86,254.94,254.85,254.93,410178.0,224.9165,224.9871,224.9076,224.9782,410178.0
2017-10-12 11:35:00,254.94,254.95,254.88,254.91,144530.0,224.9871,224.9959,224.9341,224.9606,144530.0
2017-10-12 11:40:00,254.91,254.97,254.91,254.95,110121.0,224.9606,225.0135,224.9606,224.9959,110121.0
2017-10-12 11:45:00,254.95,254.98,254.91,254.97,109978.0,224.9959,225.0224,224.9606,225.0135,109978.0
2017-10-12 11:50:00,254.97,255.02,254.96,255.01,307111.0,225.0135,225.0577,225.0047,225.0488,307111.0
2017-10-12 11:55:00,255.01,255.03,254.97,255.01,165270.0,225.0488,225.0665,225.0135,225.0488,165270.0
2017-10-12 12:00:00,255.01,255.03,255.0,255.01,134959.0,225.0488,225.0665,225.04,225.0488,134959.0
2017-10-12 12:05:00,255.01,255.06,254.98,254.99,193537.0,225.0488,225.093,225.0224,225.0312,193537.0
2017-10-12 12:10:00,254.98,255.04,254.94,254.99,244823.0,225.0224,225.0753,224.9871,225.0312,244823.0
2017-10-12 12:15:00,254.99,255.0,254.97,254.97,99694.0,225.0312,225.04,225.0135,225.0135,99694.0
2017-10-12 12:20:00,254.97,255.0,254.96,254.99,58209.0,225.0135,225.04,225.0047,225.0312,58209.0
2017-10-12 12:25:00,254.99,255.0,254.91,254.91,117087.0,225.0312,225.04,224.9606,224.9606,117087.0
2017-10-12 12:30:00,254.91,254.93,254.89,254.93,469551.0,224.9606,224.9782,224.9429,224.9782,469551.0
2017-10-12 12:35:00,254.92,254.93,254.85,254.87,389395.0,224.9694,224.9782,224.9076,224.9253,389395.0
2017-10-12 12:40:00,254.88,254.88,254.85,254.87,131744.0,224.9341,224.9341,224.9076,224.9253,131744.0
2017-10-12 12:45:00,254.86,254.87,254.78,254.79,291989.0,224.9165,224.9253,224.8459,224.8547,291989.0
2017-10-12 12:50:00,254.79,254.84,254.79,254.83,156257.0,224.8547,224.8988,224.8547,224.89,156257.0
2017-10-12 12:55:00,254.83,254.92,254.82,254.88,312794.0,224.89,224.9694,224.8812,224.9341,312794.0
2017-10-12 13:00:00,254.88,254.9,254.86,254.9,259241.0,224.9341,224.9518,224.9165,224.9518,259241.0
2017-10-12 13:05:00,254.9,254.96,254.89,254.95,206139.0,224.9518,225.0047,224.9429,224.9959,206139.0
2017-10-12 13:10:00,254.94,254.99,254.9,254.99,274526.0,224.9871,225.0312,224.9518,225.0312,274526.0
2017-10-12 13:15:00,254.98,255.0,254.96,254.98,165282.0,225.0224,225.04,225.0047,225.0224,165282.0
2017-10-12 13:20:00,254.98,255.02,254.98,255.01,161058.0,225.0224,225.0577,225.0224,225.0488,161058.0
2017-10-12 13:25:00,254.99,255.01,254.95,254.98,146501.0,225.0312,225.0488,224.9959,225.0224,146501.0
2017-10-12 13:30:00,254.98,255.0,254.92,254.97,97842.0,225.0224,225.04,224.9694,225.0135,97842.0
2017-10-12 13:35:00,254.97,255.05,254.97,255.04,323769.0,225.0135,225.0841,225.0135,225.0753,323769.0
2017-10-12 13:40:00,255.04,255.05,254.97,254.97,347782.0,225.0753,225.0841,225.0135,225.0135,347782.0
2017-10-12 13:45:00,254.97,254.97,254.91,254.94,198752.0,225.0135,225.0135,224.9606,224.9871,198752.0
2017-10-12 13:50:00,254.94,254.94,254.89,254.91,265111.0,224.9871,224.9871,224.9429,224.9606,265111.0
2017-10-12 13:55:00,254.91,254.96,254.88,254.92,288491.0,224.9606,225.0047,224.9341,224.9694,288491.0
2017-10-12 14:00:00,254.92,254.95,254.89,254.92,235788.0,224.9694,224.9959,224.9429,224.9694,235788.0
2017-10-12 14:05:00,254.92,254.97,254.91,254.92,163695.0,224.9694,225.0135,224.9606,224.9694,163695.0
2017-10-12 14:10:00,254.91,254.94,254.85,254.93,492799.0,224.9606,224.9871,224.9076,224.9782,492799.0
2017-10-12 14:15:00,254.94,254.97,254.88,254.88,309806.0,224.9871,225.0135,224.9341,224.9341,309806.0
2017-10-12 14:20:00,254.89,254.93,254.88,254.92,147020.0,224.9429,224.9782,224.9341,224.9694,147020.0
2017-10-12 14:25:00,254.92,254.93,254.89,254.9,239759.0,224.9694,224.9782,224.9429,224.9518,239759.0
2017-10-12 14:30:00,254.91,254.91,254.85,254.86,253260.0,224.9606,224.9606,224.9076,224.9165,253260.0
2017-10-12 14:35:00,254.86,254.91,254.85,254.87,179478.0,224.9165,224.9606,224.9076,224.9253,179478.0
2017-10-12 14:40:00,254.88,254.9,254.82,254.83,195412.0,224.9341,224.9518,224.8812,224.89,195412.0
2017-10-12 14:45:00,254.83,254.83,254.63,254.64,370056.0,224.89,224.89,224.7135,224.7223,370056.0
2017-10-12 14:50:00,254.64,254.69,254.59,254.61,484603.0,224.7223,224.7664,224.6782,224.6958,484603.0
2017-10-12 14:55:00,254.61,254.71,254.6,254.71,373397.0,224.6958,224.7841,224.687,224.7841,373397.0
2017-10-12 15:00:00,254.71,254.78,254.7,254.7,295666.0,224.7841,224.8459,224.7753,224.7753,295666.0
2017-10-12 15:05:00,254.7,254.74,254.67,254.73,454147.0,224.7753,224.8106,224.7488,224.8017,454147.0
2017-10-12 15:10:00,254.74,254.84,254.73,254.81,445547.0,224.8106,224.8988,224.8017,224.8723,445547.0
2017-10-12 15:15:00,254.8,254.84,254.76,254.81,379212.0,224.8635,224.8988,224.8282,224.8723,379212.0
2017-10-12 15:20:00,254.81,254.82,254.8,254.82,182007.0,224.8723,224.8812,224.8635,224.8812,182007.0
2017-10-12 15:25:00,254.82,254.86,254.76,254.76,344078.0,224.8812,224.9165,224.8282,224.8282,344078.0
2017-10-12 15:30:00,254.77,254.77,254.62,254.62,366307.0,224.837,224.837,224.7047,224.7047,366307.0
2017-10-12 15:35:00,254.63,254.7,254.55,254.55,732015.0,224.7135,224.7753,224.6429,224.6429,732015.0
2017-10-12 15:40:00,254.56,254.63,254.54,254.58,505462.0,224.6517,224.7135,224.6341,224.6694,505462.0
2017-10-12 15:45:00,254.58,254.58,254.46,254.46,1121390.0,224.6694,224.6694,224.5635,224.5635,1121390.0
2017-10-12 15:50:00,254.46,254.51,254.36,254.51,2126815.0,224.5635,224.6076,224.4752,224.6076,2126815.0
2017-10-12 15:55:00,254.51,254.64,254.38,254.6,4811750.0,224.6076,224.7223,224.4929,224.687,4811750.0
2017-10-13 09:30:00,255.14,255.15,254.88,254.9,1307792.0,225.1636,225.1724,224.9341,224.9518,1307792.0
2017-10-13 09:35:00,254.91,254.97,254.85,254.92,793337.0,224.9606,225.0135,224.9076,224.9694,793337.0
2017-10-13 09:40:00,254.92,254.93,254.8,254.84,506963.0,224.9694,224.9782,224.8635,224.8988,506963.0
2017-10-13 09:45:00,254.83,254.91,254.76,254.87,376496.0,224.89,224.9606,224.8282,224.9253,376496.0
2017-10-13 09:50:00,254.87,254.94,254.83,254.91,308379.0,224.9253,224.9871,224.89,224.9606,308379.0
2017-10-13 09:55:00,254.93,254.96,254.91,254.91,331209.0,224.9782,225.0047,224.9606,224.9606,331209.0
2017-10-13 10:00:00,254.92,255.06,254.91,255.04,398874.0,224.9694,225.093,224.9606,225.0753,398874.0
2017-10-13 10:05:00,255.05,255.14,255.02,255.12,362459.0,225.0841,225.1636,225.0577,225.1459,362459.0
2017-10-13 10:10:00,255.12,255.16,255.02,255.08,452204.0,225.1459,225.1812,225.0577,225.1106,452204.0
2017-10-13 10:15:00,255.08,255.14,255.08,255.13,312051.0,225.1106,225.1636,225.1106,225.1547,312051.0
2017-10-13 10:20:00,255.13,255.22,255.12,255.2,627728.0,225.1547,225.2342,225.1459,225.2165,627728.0
2017-10-13 10:25:00,255.2,255.23,255.16,255.22,453603.0,225.2165,225.243,225.1812,225.2342,453603.0
2017-10-13 10:30:00,255.23,255.27,254.64,255.23,713690.0,225.243,225.2783,224.7223,225.243,713690.0
2017-10-13 10:35:00,255.24,255.24,255.18,255.22,485083.0,225.2518,225.2518,225.1989,225.2342,485083.0
2017-10-13 10:40:00,255.22,255.25,255.18,255.22,402094.0,225.2342,225.2607,225.1989,225.2342,402094.0
2017-10-13 10:45:00,255.23,255.27,255.16,255.18,338580.0,225.243,225.2783,225.1812,225.1989,338580.0
2017-10-13 10:50:00,255.19,255.19,255.02,255.06,412772.0,225.2077,225.2077,225.0577,225.093,412772.0
2017-10-13 10:55:00,255.06,255.14,255.06,255.13,183530.0,225.093,225.1636,225.093,225.1547,183530.0
2017-10-13 11:00:00,255.13,255.19,255.12,255.14,322476.0,225.1547,225.2077,225.1459,225.1636,322476.0
2017-10-13 11:05:00,255.14,255.2,255.13,255.17,239505.0,225.1636,225.2165,225.1547,225.19,239505.0
2017-10-13 11:10:00,255.17,255.23,255.15,255.18,209505.0,225.19,225.243,225.1724,225.1989,209505.0
2017-10-13 11:15:00,255.17,255.23,255.17,255.21,185999.0,225.19,225.243,225.19,225.2253,185999.0
2017-10-13 11:20:00,255.21,255.22,255.13,255.18,215844.0,225.2253,225.2342,225.1547,225.1989,215844.0
2017-10-13 11:25:00,255.18,255.22,255.07,255.09,314684.0,225.1989,225.2342,225.1018,225.1194,314684.0
2017-10-13 11:30:00,255.08,255.12,254.94,254.97,381634.0,225.1106,225.1459,224.9871,225.0135,381634.0
2017-10-13 11:35:00,254.97,255.05,254.96,255.02,198508.0,225.0135,225.0841,225.0047,225.0577,198508.0
2017-10-13 11:40:00,255.01,255.08,255.01,255.07,114045.0,225.0488,225.1106,225.0488,225.1018,114045.0
2017-10-13 11:45:00,255.07,255.13,255.07,255.11,183128.0,225.1018,225.1547,225.1018,225.1371,183128.0
2017-10-13 11:50:00,255.11,255.13,255.1,255.12,101164.0,225.1371,225.1547,225.1283,225.1459,101164.0
2017-10-13 11:55:00,255.11,255.14,255.09,255.12,304228.0,225.1371,225.1636,225.1194,225.1459,304228.0
2017-10-13 12:00:00,255.12,255.14,255.11,255.13,146905.0,225.1459,225.1636,225.1371,225.1547,146905.0
2017-10-13 12:05:00,255.13,255.16,255.1,255.12,163413.0,225.1547,225.1812,225.1283,225.1459,163413.0
2017-10-13 12:10:00,255.11,255.14,255.08,255.09,184472.0,225.1371,225.1636,225.1106,225.1194,184472.0
2017-10-13 12:15:00,255.09,255.12,255.04,255.11,148587.0,225.1194,225.1459,225.0753,225.1371,148587.0
2017-10-13 12:20:00,255.11,255.16,255.1,255.13,163426.0,225.1371,225.1812,225.1283,225.1547,163426.0
2017-10-13 12:25:00,255.14,255.2,255.13,255.17,222922.0,225.1636,225.2165,225.1547,225.19,222922.0
2017-10-13 12:30:00,255.18,255.19,255.14,255.16,250048.0,225.1989,225.2077,225.1636,225.1812,250048.0
2017-10-13 12:35:00,255.16,255.18,255.1,255.11,210326.0,225.1812,225.1989,225.1283,225.1371,210326.0
2017-10-13 12:40:00,255.11,255.19,255.11,255.18,173943.0,225.1371,225.2077,225.1371,225.1989,173943.0
2017-10-13 12:45:00,255.19,255.2,255.13,255.17,188877.0,225.2077,225.2165,225.1547,225.19,188877.0
2017-10-13 12:50:00,255.17,255.19,255.14,255.16,217559.0,225.19,225.2077,225.1636,225.1812,217559.0
2017-10-13 12:55:00,255.15,255.2,255.15,255.17,173483.0,225.1724,225.2165,225.1724,225.19,173483.0
2017-10-13 13:00:00,255.16,255.23,255.15,255.22,188466.0,225.1812,225.243,225.1724,225.2342,188466.0
2017-10-13 13:05:00,255.22,255.23,255.2,255.22,239743.0,225.2342,225.243,225.2165,225.2342,239743.0
2017-10-13 13:10:00,255.22,255.23,255.18,255.21,284718.0,225.2342,225.243,225.1989,225.2253,284718.0
2017-10-13 13:15:00,255.21,255.24,255.15,255.18,234746.0,225.2253,225.2518,225.1724,225.1989,234746.0
2017-10-13 13:20:00,255.18,255.24,255.18,255.23,77813.0,225.1989,225.2518,225.1989,225.243,77813.0
2017-10-13 13:25:00,255.23,255.27,255.22,255.27,427216.0,225.243,225.2783,225.2342,225.2783,427216.0
2017-10-13 13:30:00,255.27,255.27,255.24,255.25,194879.0,225.2783,225.2783,225.2518,225.2607,194879.0
2017-10-13 13:35:00,255.26,255.26,255.23,255.25,169580.0,225.2695,225.2695,225.243,225.2607,169580.0
2017-10-13 13:40:00,255.25,255.25,255.22,255.22,199708.0,225.2607,225.2607,225.2342,225.2342,199708.0
2017-10-13 13:45:00,255.22,255.23,255.18,255.2,210326.0,225.2342,225.243,225.1989,225.2165,210326.0
2017-10-13 13:50:00,255.19,255.2,255.15,255.15,221421.0,225.2077,225.2165,225.1724,225.1724,221421.0
2017-10-13 13:55:00,255.15,255.16,255.07,255.08,296937.0,225.1724,225.1812,225.1018,225.1106,296937.0
2017-10-13 14:00:00,255.08,255.13,255.07,255.11,240195.0,225.1106,225.1547,225.1018,225.1371,240195.0
2017-10-13 14:05:00,255.1,255.11,255.09,255.1,98649.0,225.1283,225.1371,225.1194,225.1283,98649.0
2017-10-13 14:10:00,255.11,255.17,255.1,255.11,259611.0,225.1371,225.19,225.1283,225.1371,259611.0
2017-10-13 14:15:00,255.11,255.14,255.08,255.09,157155.0,225.1371,225.1636,225.1106,225.1194,157155.0
2017-10-13 14:20:00,255.09,255.09,255.01,255.05,248914.0,225.1194,225.1194,225.0488,225.0841,248914.0
2017-10-13 14:25:00,255.05,255.07,255.03,255.05,224772.0,225.0841,225.1018,225.0665,225.0841,224772.0
2017-10-13 14:30:00,255.04,255.07,255.0,255.04,438895.0,225.0753,225.1018,225.04,225.0753,438895.0
2017-10-13 14:35:00,255.03,255.06,255.0,255.01,303212.0,225.0665,225.093,225.04,225.0488,303212.0
2017-10-13 14:40:00,255.01,255.04,254.97,254.99,232835.0,225.0488,225.0753,225.0135,225.0312,232835.0
2017-10-13 14:45:00,254.99,255.02,254.95,255.01,309460.0,225.0312,225.0577,224.9959,225.0488,309460.0
2017-10-13 14:50:00,255.02,255.1,255.0,255.06,340752.0,225.0577,225.1283,225.04,225.093,340752.0
2017-10-13 14:55:00,255.06,255.09,255.05,255.06,224530.0,225.093,225.1194,225.0841,225.093,224530.0
2017-10-13 15:00:00,255.07,255.13,255.05,255.11,293060.0,225.1018,225.1547,225.0841,225.1371,293060.0
2017-10-13 15:05:00,255.1,255.15,255.1,255.15,284792.0,225.1283,225.1724,225.1283,225.1724,284792.0
2017-10-13 15:10:00,255.14,255.18,255.09,255.1,523208.0,225.1636,225.1989,225.1194,225.1283,523208.0
2017-10-13 15:15:00,255.1,255.11,255.02,255.03,776706.0,225.1283,225.1371,225.0577,225.0665,776706.0
2017-10-13 15:20:00,255.03,255.11,255.02,255.08,261223.0,225.0665,225.1371,225.0577,225.1106,261223.0
2017-10-13 15:25:00,255.08,255.12,255.07,255.09,347031.0,225.1106,225.1459,225.1018,225.1194,347031.0
2017-10-13 15:30:00,255.09,255.1,255.0,255.03,726145.0,225.1194,225.1283,225.04,225.0665,726145.0
2017-10-13 15:35:00,255.03,255.05,255.0,255.04,233671.0,225.0665,225.0841,225.04,225.0753,233671.0
2017-10-13 15:40:00,255.04,255.05,254.93,254.94,623180.0,225.0753,225.0841,224.9782,224.9871,623180.0
2017-10-13 15:45:00,254.94,254.94,254.88,254.9,1958331.0,224.9871,224.9871,224.9341,224.9518,1958331.0
2017-10-13 15:50:00,254.9,254.92,254.83,254.86,2060562.0,224.9518,224.9694,224.89,224.9165,2060562.0
2017-10-13 15:55:00,254.86,254.92,254.77,254.91,5870466.0,224.9165,224.9694,224.837,224.9606,5870466.0
2017-10-16 09:30:00,255.21,255.4,255.2,255.35,1244597.0,225.2253,225.393,225.2165,225.3489,1244597.0
2017-10-16 09:35:00,255.35,255.39,255.28,255.28,530404.0,225.3489,225.3842,225.2871,225.2871,530404.0
2017-10-16 09:40:00,255.29,255.44,255.28,255.42,396844.0,225.296,225.4283,225.2871,225.4107,396844.0
2017-10-16 09:45:00,255.42,255.51,255.38,255.42,937888.0,225.4107,225.4901,225.3754,225.4107,937888.0
2017-10-16 09:50:00,255.41,255.46,255.38,255.4,389593.0,225.4019,225.446,225.3754,225.393,389593.0
2017-10-16 09:55:00,255.4,255.4,255.36,255.37,258761.0,225.393,225.393,225.3577,225.3666,258761.0
2017-10-16 10:00:00,255.37,255.4,255.36,255.4,295601.0,225.3666,225.393,225.3577,225.393,295601.0
2017-10-16 10:05:00,255.4,255.42,255.26,255.26,613053.0,225.393,225.4107,225.2695,225.2695,613053.0
2017-10-16 10:10:00,255.27,255.32,255.23,255.3,332403.0,225.2783,225.3224,225.243,225.3048,332403.0
2017-10-16 10:15:00,255.3,255.32,255.13,255.16,553417.0,225.3048,225.3224,225.1547,225.1812,553417.0
2017-10-16 10:20:00,255.15,255.15,254.94,255.09,835719.0,225.1724,225.1724,224.9871,225.1194,835719.0
2017-10-16 10:25:00,255.09,255.13,255.06,255.1,264820.0,225.1194,225.1547,225.093,225.1283,264820.0
2017-10-16 10:30:00,255.1,255.12,254.99,255.1,259706.0,225.1283,225.1459,225.0312,225.1283,259706.0
2017-10-16 10:35:00,255.1,255.11,255.0,255.02,248748.0,225.1283,225.1371,225.04,225.0577,248748.0
2017-10-16 10:40:00,255.01,255.09,254.99,255.02,247785.0,225.0488,225.1194,225.0312,225.0577,247785.0
2017-10-16 10:45:00,255.01,255.07,254.93,255.06,293169.0,225.0488,225.1018,224.9782,225.093,293169.0
2017-10-16 10:50:00,255.06,255.12,255.03,255.04,192806.0,225.093,225.1459,225.0665,225.0753,192806.0
2017-10-16 10:55:00,255.04,255.06,254.94,254.99,233070.0,225.0753,225.093,224.9871,225.0312,233070.0
2017-10-16 11:00:00,255.0,255.12,254.97,255.09,238790.0,225.04,225.1459,225.0135,225.1194,238790.0
2017-10-16 11:05:00,255.09,255.11,255.04,255.11,325519.0,225.1194,225.1371,225.0753,225.1371,325519.0
2017-10-16 11:10:00,255.11,255.13,255.07,255.09,243076.0,225.1371,225.1547,225.1018,225.1194,243076.0
2017-10-16 11:15:00,255.09,255.12,254.99,255.11,613810.0,225.1194,225.1459,225.0312,225.1371,613810.0
2017-10-16 11:20:00,255.11,255.19,255.11,255.17,297845.0,225.1371,225.2077,225.1371,225.19,297845.0
2017-10-16 11:25:00,255.18,255.22,255.15,255.21,295212.0,225.1989,225.2342,225.1724,225.2253,295212.0
2017-10-16 11:30:00,255.21,255.21,255.15,255.18,194946.0,225.2253,225.2253,225.1724,225.1989,194946.0
2017-10-16 11:35:00,255.18,255.19,255.12,255.12,82969.0,225.1989,225.2077,225.1459,225.1459,82969.0
2017-10-16 11:40:00,255.13,255.18,255.1,255.13,182428.0,225.1547,225.1989,225.1283,225.1547,182428.0
2017-10-16 11:45:00,255.12,255.15,255.1,255.12,176356.0,225.1459,225.1724,225.1283,225.1459,176356.0
2017-10-16 11:50:00,255.12,255.17,255.08,255.11,149230.0,225.1459,225.19,225.1106,225.1371,149230.0
2017-10-16 11:55:00,255.11,255.11,255.05,255.06,137944.0,225.1371,225.1371,225.0841,225.093,137944.0
2017-10-16 12:00:00,255.06,255.08,255.02,255.06,138206.0,225.093,225.1106,225.0577,225.093,138206.0
2017-10-16 12:05:00,255.06,255.09,255.01,255.01,93621.0,225.093,225.1194,225.0488,225.0488,93621.0
2017-10-16 12:10:00,255.02,255.03,254.94,254.96,347951.0,225.0577,225.0665,224.9871,225.0047,347951.0
2017-10-16 12:15:00,254.96,254.96,254.82,254.9,544701.0,225.0047,225.0047,224.8812,224.9518,544701.0
2017-10-16 12:20:00,254.9,254.93,254.82,254.93,298925.0,224.9518,224.9782,224.8812,224.9782,298925.0
2017-10-16 12:25:00,254.93,254.95,254.89,254.94,130700.0,224.9782,224.9959,224.9429,224.9871,130700.0
2017-10-16 12:30:00,254.94,254.97,254.92,254.96,110206.0,224.9871,225.0135,224.9694,225.0047,110206.0
2017-10-16 12:35:00,254.96,255.01,254.93,255.0,170705.0,225.0047,225.0488,224.9782,225.04,170705.0
2017-10-16 12:40:00,255.01,255.05,254.97,254.98,270375.0,225.0488,225.0841,225.0135,225.0224,270375.0
2017-10-16 12:45:00,254.98,255.03,254.97,255.02,186329.0,225.0224,225.0665,225.0135,225.0577,186329.0
2017-10-16 12:50:00,255.02,255.05,254.99,255.0,117692.0,225.0577,225.0841,225.0312,225.04,117692.0
2017-10-16 12:55:00,255.01,255.03,254.97,254.98,120350.0,225.0488,225.0665,225.0135,225.0224,120350.0
2017-10-16 13:00:00,254.98,255.02,254.95,254.99,129867.0,225.0224,225.0577,224.9959,225.0312,129867.0
2017-10-16 13:05:00,254.99,255.0,254.94,254.98,142269.0,225.0312,225.04,224.9871,225.0224,142269.0
2017-10-16 13:10:00,254.97,255.03,254.94,255.02,193167.0,225.0135,225.0665,224.9871,225.0577,193167.0
2017-10-16 13:15:00,255.03,255.1,255.02,255.09,400026.0,225.0665,225.1283,225.0577,225.1194,400026.0
2017-10-16 13:20:00,255.09,255.1,255.06,255.09,207842.0,225.1194,225.1283,225.093,225.1194,207842.0
2017-10-16 13:25:00,255.09,255.13,255.05,255.12,335347.0,225.1194,225.1547,225.0841,225.1459,335347.0
2017-10-16 13:30:00,255.12,255.18,255.08,255.17,437269.0,225.1459,225.1989,225.1106,225.19,437269.0
2017-10-16 13:35:00,255.17,255.18,255.15,255.16,143938.0,225.19,225.1989,225.1724,225.1812,143938.0
2017-10-16 13:40:00,255.16,255.16,255.14,255.16,118874.0,225.1812,225.1812,225.1636,225.1812,118874.0
2017-10-16 13:45:00,255.16,255.16,255.14,255.14,120758.0,225.1812,225.1812,225.1636,225.1636,120758.0
2017-10-16 13:50:00,255.14,255.16,255.13,255.15,126254.0,225.1636,225.1812,225.1547,225.1724,126254.0
2017-10-16 13:55:00,255.15,255.15,255.02,255.02,364116.0,225.1724,225.1724,225.0577,225.0577,364116.0
2017-10-16 14:00:00,255.02,255.09,255.01,255.05,205233.0,225.0577,225.1194,225.0488,225.0841,205233.0
2017-10-16 14:05:00,255.06,255.09,255.04,255.06,130752.0,225.093,225.1194,225.0753,225.093,130752.0
2017-10-16 14:10:00,255.06,255.14,255.05,255.09,156180.0,225.093,225.1636,225.0841,225.1194,156180.0
2017-10-16 14:15:00,255.1,255.12,255.06,255.12,123448.0,225.1283,225.1459,225.093,225.1459,123448.0
2017-10-16 14:20:00,255.12,255.17,255.09,255.16,186221.0,225.1459,225.19,225.1194,225.1812,186221.0
2017-10-16 14:25:00,255.16,255.17,255.12,255.16,146478.0,225.1812,225.19,225.1459,225.1812,146478.0
2017-10-16 14:30:00,255.15,255.16,255.09,255.1,94944.0,225.1724,225.1812,225.1194,225.1283,94944.0
2017-10-16 14:35:00,255.1,255.12,255.09,255.11,126520.0,225.1283,225.1459,225.1194,225.1371,126520.0
2017-10-16 14:40:00,255.1,255.15,255.09,255.13,66200.0,225.1283,225.1724,225.1194,225.1547,66200.0
2017-10-16 14:45:00,255.13,255.13,255.07,255.09,131316.0,225.1547,225.1547,225.1018,225.1194,131316.0
2017-10-16 14:50:00,255.09,255.15,255.06,255.15,215890.0,225.1194,225.1724,225.093,225.1724,215890.0
2017-10-16 14:55:00,255.15,255.15,255.11,255.12,138395.0,225.1724,225.1724,225.1371,225.1459,138395.0
2017-10-16 15:00:00,255.12,255.17,255.08,255.17,176818.0,225.1459,225.19,225.1106,225.19,176818.0
2017-10-16 15:05:00,255.17,255.19,255.15,255.17,123231.0,225.19,225.2077,225.1724,225.19,123231.0
2017-10-16 15:10:00,255.17,255.22,255.15,255.19,416980.0,225.19,225.2342,225.1724,225.2077,416980.0
2017-10-16 15:15:00,255.18,255.2,255.14,255.16,164386.0,225.1989,225.2165,225.1636,225.1812,164386.0
2017-10-16 15:20:00,255.15,255.18,255.14,255.16,133215.0,225.1724,225.1989,225.1636,225.1812,133215.0
2017-10-16 15:25:00,255.16,255.17,255.15,255.16,89259.0,225.1812,225.19,225.1724,225.1812,89259.0
2017-10-16 15:30:00,255.16,255.24,255.14,255.23,480430.0,225.1812,225.2518,225.1636,225.243,480430.0
2017-10-16 15:35:00,255.23,255.27,255.19,255.23,652152.0,225.243,225.2783,225.2077,225.243,652152.0
2017-10-16 15:40:00,255.22,255.25,255.21,255.23,513305.0,225.2342,225.2607,225.2253,225.243,513305.0
2017-10-16 15:45:00,255.23,255.26,255.22,255.22,652722.0,225.243,225.2695,225.2342,225.2342,652722.0
2017-10-16 15:50:00,255.22,255.28,255.22,255.25,844702.0,225.2342,225.2871,225.2342,225.2607,844702.0
2017-10-16 15:55:00,255.26,255.34,255.25,255.3,3042402.0,225.2695,225.3401,225.2607,225.3048,3042402.0
2017-10-17 09:30:00,255.24,255.32,255.19,255.22,876987.0,225.2518,225.3224,225.2077,225.2342,876987.0
2017-10-17 09:35:00,255.22,255.28,255.15,255.27,549603.0,225.2342,225.2871,225.1724,225.2783,549603.0
2017-10-17 09:40:00,255.27,255.32,255.23,255.25,333935.0,225.2783,225.3224,225.243,225.2607,333935.0
2017-10-17 09:45:00,255.25,255.26,255.18,255.24,206608.0,225.2607,225.2695,225.1989,225.2518,206608.0
2017-10-17 09:50:00,255.24,255.25,255.21,255.25,225234.0,225.2518,225.2607,225.2253,225.2607,225234.0
2017-10-17 09:55:00,255.25,255.3,255.24,255.28,165135.0,225.2607,225.3048,225.2518,225.2871,165135.0
2017-10-17 10:00:00,255.28,255.38,255.27,255.37,379487.0,225.2871,225.3754,225.2783,225.3666,379487.0
2017-10-17 10:05:00,255.37,255.38,255.31,255.33,291465.0,225.3666,225.3754,225.3136,225.3313,291465.0
2017-10-17 10:10:00,255.33,255.34,255.29,255.33,442962.0,225.3313,225.3401,225.296,225.3313,442962.0
2017-10-17 10:15:00,255.33,255.35,255.23,255.25,306088.0,225.3313,225.3489,225.243,225.2607,306088.0
2017-10-17 10:20:00,255.25,255.27,255.2,255.21,345176.0,225.2607,225.2783,225.2165,225.2253,345176.0
2017-10-17 10:25:00,255.22,255.23,255.15,255.19,236068.0,225.2342,225.243,225.1724,225.2077,236068.0
2017-10-17 10:30:00,255.2,255.21,255.12,255.13,363083.0,225.2165,225.2253,225.1459,225.1547,363083.0
2017-10-17 10:35:00,255.13,255.18,255.13,255.14,449528.0,225.1547,225.1989,225.1547,225.1636,449528.0
2017-10-17 10:40:00,255.14,255.14,254.99,255.04,833266.0,225.1636,225.1636,225.0312,225.0753,833266.0
2017-10-17 10:45:00,255.04,255.13,254.98,255.09,571259.0,225.0753,225.1547,225.0224,225.1194,571259.0
2017-10-17 10:50:00,255.1,255.17,255.09,255.14,495207.0,225.1283,225.19,225.1194,225.1636,495207.0
2017-10-17 10:55:00,255.15,255.15,255.09,255.15,369992.0,225.1724,225.1724,225.1194,225.1724,369992.0
2017-10-17 11:00:00,255.15,255.28,255.11,255.24,472336.0,225.1724,225.2871,225.1371,225.2518,472336.0
2017-10-17 11:05:00,255.25,255.36,255.25,255.35,288267.0,225.2607,225.3577,225.2607,225.3489,288267.0
2017-10-17 11:10:00,255.35,255.35,255.31,255.33,125504.0,225.3489,225.3489,225.3136,225.3313,125504.0
2017-10-17 11:15:00,255.34,255.37,255.31,255.36,133252.0,225.3401,225.3666,225.3136,225.3577,133252.0
2017-10-17 11:20:00,255.35,255.36,255.3,255.31,234453.0,225.3489,225.3577,225.3048,225.3136,234453.0
2017-10-17 11:25:00,255.32,255.35,255.3,255.31,233846.0,225.3224,225.3489,225.3048,225.3136,233846.0
2017-10-17 11:30:00,255.32,255.32,255.11,255.13,512762.0,225.3224,225.3224,225.1371,225.1547,512762.0
2017-10-17 11:35:00,255.13,255.19,255.12,255.17,244029.0,225.1547,225.2077,225.1459,225.19,244029.0
2017-10-17 11:40:00,255.17,255.23,255.16,255.18,182233.0,225.19,225.243,225.1812,225.1989,182233.0
2017-10-17 11:45:00,255.17,255.2,255.13,255.17,194555.0,225.19,225.2165,225.1547,225.19,194555.0
2017-10-17 11:50:00,255.16,255.16,255.09,255.11,215186.0,225.1812,225.1812,225.1194,225.1371,215186.0
2017-10-17 11:55:00,255.11,255.17,255.1,255.14,189101.0,225.1371,225.19,225.1283,225.1636,189101.0
2017-10-17 12:00:00,255.14,255.17,255.11,255.11,134015.0,225.1636,225.19,225.1371,225.1371,134015.0
2017-10-17 12:05:00,255.12,255.21,255.11,255.2,168328.0,225.1459,225.2253,225.1371,225.2165,168328.0
2017-10-17 12:10:00,255.2,255.21,255.16,255.21,75984.0,225.2165,225.2253,225.1812,225.2253,75984.0
2017-10-17 12:15:00,255.21,255.23,255.17,255.2,103081.0,225.2253,225.243,225.19,225.2165,103081.0
2017-10-17 12:20:00,255.2,255.21,255.16,255.2,102929.0,225.2165,225.2253,225.1812,225.2165,102929.0
2017-10-17 12:25:00,255.2,255.23,255.18,255.21,87805.0,225.2165,225.243,225.1989,225.2253,87805.0
2017-10-17 12:30:00,255.2,255.21,255.16,255.18,764356.0,225.2165,225.2253,225.1812,225.1989,764356.0
2017-10-17 12:35:00,255.18,255.22,255.15,255.22,140116.0,225.1989,225.2342,225.1724,225.2342,140116.0
2017-10-17 12:40:00,255.22,255.24,255.2,255.22,121404.0,225.2342,225.2518,225.2165,225.2342,121404.0
2017-10-17 12:45:00,255.21,255.22,255.18,255.18,96736.0,225.2253,225.2342,225.1989,225.1989,96736.0
2017-10-17 12:50:00,255.18,255.19,255.16,255.17,59498.0,225.1989,225.2077,225.1812,225.19,59498.0
2017-10-17 12:55:00,255.16,255.17,255.12,255.14,166601.0,225.1812,225.19,225.1459,225.1636,166601.0
2017-10-17 13:00:00,255.14,255.2,255.13,255.16,98496.0,225.1636,225.2165,225.1547,225.1812,98496.0
2017-10-17 13:05:00,255.17,255.17,255.13,255.14,86728.0,225.19,225.19,225.1547,225.1636,86728.0
2017-10-17 13:10:00,255.14,255.18,255.13,255.16,72289.0,225.1636,225.1989,225.1547,225.1812,72289.0
2017-10-17 13:15:00,255.16,255.17,255.15,255.16,86187.0,225.1812,225.19,225.1724,225.1812,86187.0
2017-10-17 13:20:00,255.16,255.19,255.09,255.11,255974.0,225.1812,225.2077,225.1194,225.1371,255974.0
2017-10-17 13:25:00,255.11,255.15,255.08,255.09,136545.0,225.1371,225.1724,225.1106,225.1194,136545.0
2017-10-17 13:30:00,255.09,255.1,255.02,255.04,444693.0,225.1194,225.1283,225.0577,225.0753,444693.0
2017-10-17 13:35:00,255.04,255.12,255.02,255.08,182484.0,225.0753,225.1459,225.0577,225.1106,182484.0
2017-10-17 13:40:00,255.08,255.1,255.02,255.09,134530.0,225.1106,225.1283,225.0577,225.1194,134530.0
2017-10-17 13:45:00,255.09,255.09,255.05,255.07,147786.0,225.1194,225.1194,225.0841,225.1018,147786.0
2017-10-17 13:50:00,255.06,255.08,255.06,255.06,127906.0,225.093,225.1106,225.093,225.093,127906.0
2017-10-17 13:55:00,255.06,255.1,255.05,255.1,206354.0,225.093,225.1283,225.0841,225.1283,206354.0
2017-10-17 14:00:00,255.09,255.15,255.09,255.11,178071.0,225.1194,225.1724,225.1194,225.1371,178071.0
2017-10-17 14:05:00,255.12,255.16,255.11,255.12,126021.0,225.1459,225.1812,225.1371,225.1459,126021.0
2017-10-17 14:10:00,255.11,255.17,255.11,255.17,57973.0,225.1371,225.19,225.1371,225.19,57973.0
2017-10-17 14:15:00,255.17,255.21,255.16,255.2,205142.0,225.19,225.2253,225.1812,225.2165,205142.0
2017-10-17 14:20:00,255.21,255.22,255.14,255.16,272659.0,225.2253,225.2342,225.1636,225.1812,272659.0
2017-10-17 14:25:00,255.15,255.22,255.14,255.21,167954.0,225.1724,225.2342,225.1636,225.2253,167954.0
2017-10-17 14:30:00,255.21,255.22,255.17,255.17,117915.0,225.2253,225.2342,225.19,225.19,117915.0
2017-10-17 14:35:00,255.18,255.23,255.16,255.21,291639.0,225.1989,225.243,225.1812,225.2253,291639.0
2017-10-17 14:40:00,255.21,255.24,255.19,255.22,107176.0,225.2253,225.2518,225.2077,225.2342,107176.0
2017-10-17 14:45:00,255.23,255.3,255.22,255.29,358144.0,225.243,225.3048,225.2342,225.296,358144.0
2017-10-17 14:50:00,255.3,255.3,255.25,255.27,179948.0,225.3048,225.3048,225.2607,225.2783,179948.0
2017-10-17 14:55:00,255.27,255.29,255.26,255.28,213728.0,225.2783,225.296,225.2695,225.2871,213728.0
2017-10-17 15:00:00,255.27,255.3,255.27,255.3,107492.0,225.2783,225.3048,225.2783,225.3048,107492.0
2017-10-17 15:05:00,255.29,255.34,255.29,255.33,158774.0,225.296,225.3401,225.296,225.3313,158774.0
2017-10-17 15:10:00,255.33,255.36,255.28,255.28,364513.0,225.3313,225.3577,225.2871,225.2871,364513.0
2017-10-17 15:15:00,255.29,255.29,255.25,255.26,142203.0,225.296,225.296,225.2607,225.2695,142203.0
2017-10-17 15:20:00,255.25,255.29,255.24,255.25,209153.0,225.2607,225.296,225.2518,225.2607,209153.0
2017-10-17 15:25:00,255.25,255.31,255.24,255.31,359246.0,225.2607,225.3136,225.2518,225.3136,359246.0
2017-10-17 15:30:00,255.31,255.43,255.3,255.41,678626.0,225.3136,225.4195,225.3048,225.4019,678626.0
2017-10-17 15:35:00,255.41,255.44,255.4,255.4,448073.0,225.4019,225.4283,225.393,225.393,448073.0
2017-10-17 15:40:00,255.41,255.48,255.4,255.46,853040.0,225.4019,225.4636,225.393,225.446,853040.0
2017-10-17 15:45:00,255.45,255.47,255.39,255.41,659585.0,225.4372,225.4548,225.3842,225.4019,659585.0
2017-10-17 15:50:00,255.41,255.47,255.4,255.44,650421.0,225.4019,225.4548,225.393,225.4283,650421.0
2017-10-17 15:55:00,255.44,255.52,255.39,255.46,2236450.0,225.4283,225.4989,225.3842,225.446,2236450.0
2017-10-18 09:30:00,255.9,255.93,255.82,255.88,1154538.0,225.8343,225.8608,225.7637,225.8166,1154538.0
2017-10-18 09:35:00,255.88,255.9,255.77,255.82,788524.0,225.8166,225.8343,225.7196,225.7637,788524.0
2017-10-18 09:40:00,255.82,255.83,255.7,255.82,607442.0,225.7637,225.7725,225.6578,225.7637,607442.0
2017-10-18 09:45:00,255.83,255.83,255.64,255.67,556599.0,225.7725,225.7725,225.6048,225.6313,556599.0
2017-10-18 09:50:00,255.66,255.75,255.65,255.74,354135.0,225.6225,225.7019,225.6137,225.6931,354135.0
2017-10-18 09:55:00,255.74,255.76,255.68,255.72,224156.0,225.6931,225.7107,225.6401,225.6754,224156.0
2017-10-18 10:00:00,255.72,255.8,255.7,255.73,242968.0,225.6754,225.746,225.6578,225.6843,242968.0
2017-10-18 10:05:00,255.74,255.74,255.54,255.55,492590.0,225.6931,225.6931,225.5166,225.5254,492590.0
2017-10-18 10:10:00,255.55,255.58,255.5,255.56,305980.0,225.5254,225.5519,225.4813,225.5342,305980.0
2017-10-18 10:15:00,255.58,255.62,255.57,255.58,360755.0,225.5519,225.5872,225.5431,225.5519,360755.0
2017-10-18 10:20:00,255.58,255.61,255.55,255.56,251141.0,225.5519,225.5784,225.5254,225.5342,251141.0
2017-10-18 10:25:00,255.58,255.68,255.56,255.66,368304.0,225.5519,225.6401,225.5342,225.6225,368304.0
2017-10-18 10:30:00,255.66,255.7,255.63,255.67,310466.0,225.6225,225.6578,225.596,225.6313,310466.0
2017-10-18 10:35:00,255.67,255.69,255.6,255.62,428032.0,225.6313,225.649,225.5695,225.5872,428032.0
2017-10-18 10:40:00,255.62,255.71,255.6,255.7,272501.0,225.5872,225.6666,225.5695,225.6578,272501.0
2017-10-18 10:45:00,255.69,255.78,255.69,255.71,558462.0,225.649,225.7284,225.649,225.6666,558462.0
2017-10-18 10:50:00,255.71,255.78,255.71,255.73,363498.0,225.6666,225.7284,225.6666,225.6843,363498.0
2017-10-18 10:55:00,255.74,255.74,255.67,255.68,294453.0,225.6931,225.6931,225.6313,225.6401,294453.0
2017-10-18 11:00:00,255.68,255.73,255.65,255.66,208854.0,225.6401,225.6843,225.6137,225.6225,208854.0
2017-10-18 11:05:00,255.66,255.7,255.63,255.65,288151.0,225.6225,225.6578,225.596,225.6137,288151.0
2017-10-18 11:10:00,255.65,255.68,255.63,255.65,156356.0,225.6137,225.6401,225.596,225.6137,156356.0
2017-10-18 11:15:00,255.65,255.65,255.5,255.56,285688.0,225.6137,225.6137,225.4813,225.5342,285688.0
2017-10-18 11:20:00,255.56,255.62,255.5,255.51,308008.0,225.5342,225.5872,225.4813,225.4901,308008.0
2017-10-18 11:25:00,255.51,255.64,255.5,255.63,539277.0,225.4901,225.6048,225.4813,225.596,539277.0
2017-10-18 11:30:00,255.63,255.66,255.59,255.62,240473.0,225.596,225.6225,225.5607,225.5872,240473.0
2017-10-18 11:35:00,255.63,255.69,255.6,255.69,173429.0,225.596,225.649,225.5695,225.649,173429.0
2017-10-18 11:40:00,255.68,255.71,255.66,255.69,229409.0,225.6401,225.6666,225.6225,225.649,229409.0
2017-10-18 11:45:00,255.69,255.7,255.65,255.67,173159.0,225.649,225.6578,225.6137,225.6313,173159.0
2017-10-18 11:50:00,255.65,255.7,255.64,255.64,106577.0,225.6137,225.6578,225.6048,225.6048,106577.0
2017-10-18 11:55:00,255.63,255.65,255.61,255.62,121655.0,225.596,225.6137,225.5784,225.5872,121655.0
2017-10-18 12:00:00,255.62,255.69,255.6,255.69,162899.0,225.5872,225.649,225.5695,225.649,162899.0
2017-10-18 12:05:00,255.69,255.71,255.69,255.7,136920.0,225.649,225.6666,225.649,225.6578,136920.0
2017-10-18 12:10:00,255.7,255.71,255.68,255.7,120770.0,225.6578,225.6666,225.6401,225.6578,120770.0
2017-10-18 12:15:00,255.69,255.73,255.68,255.73,81628.0,225.649,225.6843,225.6401,225.6843,81628.0
2017-10-18 12:20:00,255.73,255.79,255.71,255.79,219780.0,225.6843,225.7372,225.6666,225.7372,219780.0
2017-10-18 12:25:00,255.79,255.82,255.77,255.79,222784.0,225.7372,225.7637,225.7196,225.7372,222784.0
2017-10-18 12:30:00,255.78,255.83,255.77,255.79,256271.0,225.7284,225.7725,225.7196,225.7372,256271.0
2017-10-18 12:35:00,255.8,255.84,255.78,255.8,150598.0,225.746,225.7813,225.7284,225.746,150598.0
2017-10-18 12:40:00,255.81,255.82,255.77,255.8,116967.0,225.7549,225.7637,225.7196,225.746,116967.0
2017-10-18 12:45:00,255.81,255.84,255.79,255.83,126778.0,225.7549,225.7813,225.7372,225.7725,126778.0
2017-10-18 12:50:00,255.83,255.83,255.79,255.81,91089.0,225.7725,225.7725,225.7372,225.7549,91089.0
2017-10-18 12:55:00,255.8,255.81,255.75,255.77,176005.0,225.746,225.7549,225.7019,225.7196,176005.0
2017-10-18 13:00:00,255.77,255.84,255.77,255.81,176181.0,225.7196,225.7813,225.7196,225.7549,176181.0
2017-10-18 13:05:00,255.81,255.83,255.8,255.81,187213.0,225.7549,225.7725,225.746,225.7549,187213.0
2017-10-18 13:10:00,255.81,255.85,255.8,255.83,237198.0,225.7549,225.7902,225.746,225.7725,237198.0
2017-10-18 13:15:00,255.84,255.87,255.78,255.86,312610.0,225.7813,225.8078,225.7284,225.799,312610.0
2017-10-18 13:20:00,255.86,255.88,255.84,255.85,223771.0,225.799,225.8166,225.7813,225.7902,223771.0
2017-10-18 13:25:00,255.86,255.86,255.81,255.84,130761.0,225.799,225.799,225.7549,225.7813,130761.0
2017-10-18 13:30:00,255.83,255.86,255.82,255.84,96252.0,225.7725,225.799,225.7637,225.7813,96252.0
2017-10-18 13:35:00,255.84,255.87,255.8,255.83,210298.0,225.7813,225.8078,225.746,225.7725,210298.0
2017-10-18 13:40:00,255.83,255.87,255.81,255.87,199816.0,225.7725,225.8078,225.7549,225.8078,199816.0
2017-10-18 13:45:00,255.86,255.93,255.86,255.92,286353.0,225.799,225.8608,225.799,225.8519,286353.0
2017-10-18 13:50:00,255.92,255.95,255.89,255.9,186685.0,225.8519,225.8784,225.8255,225.8343,186685.0
2017-10-18 13:55:00,255.88,255.89,255.87,255.88,137801.0,225.8166,225.8255,225.8078,225.8166,137801.0
2017-10-18 14:00:00,255.88,255.92,255.87,255.91,287908.0,225.8166,225.8519,225.8078,225.8431,287908.0
2017-10-18 14:05:00,255.91,255.95,255.9,255.9,224578.0,225.8431,225.8784,225.8343,225.8343,224578.0
2017-10-18 14:10:00,255.91,255.93,255.9,255.93,143181.0,225.8431,225.8608,225.8343,225.8608,143181.0
2017-10-18 14:15:00,255.93,255.95,255.88,255.89,114023.0,225.8608,225.8784,225.8166,225.8255,114023.0
2017-10-18 14:20:00,255.88,255.89,255.83,255.85,154771.0,225.8166,225.8255,225.7725,225.7902,154771.0
2017-10-18 14:25:00,255.85,255.88,255.83,255.85,107819.0,225.7902,225.8166,225.7725,225.7902,107819.0
2017-10-18 14:30:00,255.85,255.86,255.83,255.84,81240.0,225.7902,225.799,225.7725,225.7813,81240.0
2017-10-18 14:35:00,255.85,255.88,255.84,255.85,110376.0,225.7902,225.8166,225.7813,225.7902,110376.0
2017-10-18 14:40:00,255.84,255.86,255.83,255.84,80683.0,225.7813,225.799,225.7725,225.7813,80683.0
2017-10-18 14:45:00,255.84,255.85,255.81,255.82,123765.0,225.7813,225.7902,225.7549,225.7637,123765.0
2017-10-18 14:50:00,255.82,255.82,255.77,255.79,204211.0,225.7637,225.7637,225.7196,225.7372,204211.0
2017-10-18 14:55:00,255.79,255.8,255.78,255.79,110991.0,225.7372,225.746,225.7284,225.7372,110991.0
2017-10-18 15:00:00,255.79,255.83,255.78,255.82,307207.0,225.7372,225.7725,225.7284,225.7637,307207.0
2017-10-18 15:05:00,255.82,255.89,255.8,255.82,227795.0,225.7637,225.8255,225.746,225.7637,227795.0
2017-10-18 15:10:00,255.81,255.87,255.8,255.85,360575.0,225.7549,225.8078,225.746,225.7902,360575.0
2017-10-18 15:15:00,255.85,255.9,255.85,255.9,298661.0,225.7902,225.8343,225.7902,225.8343,298661.0
2017-10-18 15:20:00,255.9,255.92,255.89,255.91,325839.0,225.8343,225.8519,225.8255,225.8431,325839.0
2017-10-18 15:25:00,255.9,255.92,255.86,255.89,427601.0,225.8343,225.8519,225.799,225.8255,427601.0
2017-10-18 15:30:00,255.88,255.93,255.86,255.91,471389.0,225.8166,225.8608,225.799,225.8431,471389.0
2017-10-18 15:35:00,255.9,255.91,255.86,255.9,369395.0,225.8343,225.8431,225.799,225.8343,369395.0
2017-10-18 15:40:00,255.89,255.91,255.79,255.8,442844.0,225.8255,225.8431,225.7372,225.746,442844.0
2017-10-18 15:45:00,255.79,255.81,255.76,255.79,636919.0,225.7372,225.7549,225.7107,225.7372,636919.0
2017-10-18 15:50:00,255.78,255.79,255.59,255.6,1494364.0,225.7284,225.7372,225.5607,225.5695,1494364.0
2017-10-18 15:55:00,255.6,255.7,255.58,255.69,3054670.0,225.5695,225.6578,225.5519,225.649,3054670.0
2017-10-19 09:30:00,254.82,255.26,254.71,254.94,2276711.0,224.8812,225.2695,224.7841,224.9871,2276711.0
2017-10-19 09:35:00,254.94,255.06,254.82,254.88,966919.0,224.9871,225.093,224.8812,224.9341,966919.0
2017-10-19 09:40:00,254.88,254.88,254.61,254.73,1409968.0,224.9341,224.9341,224.6958,224.8017,1409968.0
2017-10-19 09:45:00,254.74,254.76,254.6,254.6,732173.0,224.8106,224.8282,224.687,224.687,732173.0
2017-10-19 09:50:00,254.61,254.65,254.46,254.59,1057821.0,224.6958,224.7311,224.5635,224.6782,1057821.0
2017-10-19 09:55:00,254.6,254.64,254.46,254.57,594066.0,224.687,224.7223,224.5635,224.6605,594066.0
2017-10-19 10:00:00,254.57,254.64,254.35,254.51,1126114.0,224.6605,224.7223,224.4664,224.6076,1126114.0
2017-10-19 10:05:00,254.51,254.53,254.36,254.39,840654.0,224.6076,224.6252,224.4752,224.5017,840654.0
2017-10-19 10:10:00,254.39,254.65,254.35,254.64,932865.0,224.5017,224.7311,224.4664,224.7223,932865.0
2017-10-19 10:15:00,254.64,254.78,254.62,254.74,915753.0,224.7223,224.8459,224.7047,224.8106,915753.0
2017-10-19 10:20:00,254.74,254.82,254.68,254.76,704309.0,224.8106,224.8812,224.7576,224.8282,704309.0
2017-10-19 10:25:00,254.76,254.86,254.68,254.85,498594.0,224.8282,224.9165,224.7576,224.9076,498594.0
2017-10-19 10:30:00,254.85,254.91,254.79,254.85,575565.0,224.9076,224.9606,224.8547,224.9076,575565.0
2017-10-19 10:35:00,254.85,254.86,254.67,254.81,586889.0,224.9076,224.9165,224.7488,224.8723,586889.0
2017-10-19 10:40:00,254.8,254.86,254.74,254.83,318079.0,224.8635,224.9165,224.8106,224.89,318079.0
2017-10-19 10:45:00,254.83,254.97,254.8,254.96,754120.0,224.89,225.0135,224.8635,225.0047,754120.0
2017-10-19 10:50:00,254.96,255.16,254.95,255.08,739862.0,225.0047,225.1812,224.9959,225.1106,739862.0
2017-10-19 10:55:00,255.08,255.18,255.08,255.17,578526.0,225.1106,225.1989,225.1106,225.19,578526.0
2017-10-19 11:00:00,255.17,255.19,255.11,255.16,324333.0,225.19,225.2077,225.1371,225.1812,324333.0
2017-10-19 11:05:00,255.16,255.18,255.06,255.11,284873.0,225.1812,225.1989,225.093,225.1371,284873.0
2017-10-19 11:10:00,255.1,255.18,255.06,255.14,279041.0,225.1283,225.1989,225.093,225.1636,279041.0
2017-10-19 11:15:00,255.14,255.17,255.13,255.17,417790.0,225.1636,225.19,225.1547,225.19,417790.0
2017-10-19 11:20:00,255.17,255.23,255.15,255.17,949830.0,225.19,225.243,225.1724,225.19,949830.0
2017-10-19 11:25:00,255.17,255.19,255.09,255.11,416657.0,225.19,225.2077,225.1194,225.1371,416657.0
2017-10-19 11:30:00,255.11,255.23,255.08,255.18,491166.0,225.1371,225.243,225.1106,225.1989,491166.0
2017-10-19 11:35:00,255.19,255.2,255.12,255.15,288123.0,225.2077,225.2165,225.1459,225.1724,288123.0
2017-10-19 11:40:00,255.15,255.19,255.06,255.07,223917.0,225.1724,225.2077,225.093,225.1018,223917.0
2017-10-19 11:45:00,255.08,255.14,255.06,255.12,271010.0,225.1106,225.1636,225.093,225.1459,271010.0
2017-10-19 11:50:00,255.12,255.17,255.1,255.15,269011.0,225.1459,225.19,225.1283,225.1724,269011.0
2017-10-19 11:55:00,255.15,255.15,255.03,255.08,376362.0,225.1724,225.1724,225.0665,225.1106,376362.0
2017-10-19 12:00:00,255.08,255.09,254.97,255.01,253329.0,225.1106,225.1194,225.0135,225.0488,253329.0
2017-10-19 12:05:00,255.0,255.08,254.97,255.05,263383.0,225.04,225.1106,225.0135,225.0841,263383.0
2017-10-19 12:10:00,255.06,255.14,255.05,255.13,215668.0,225.093,225.1636,225.0841,225.1547,215668.0
2017-10-19 12:15:00,255.14,255.19,255.13,255.17,370133.0,225.1636,225.2077,225.1547,225.19,370133.0
2017-10-19 12:20:00,255.17,255.23,255.16,255.19,323412.0,225.19,225.243,225.1812,225.2077,323412.0
2017-10-19 12:25:00,255.19,255.25,255.18,255.25,291346.0,225.2077,225.2607,225.1989,225.2607,291346.0
2017-10-19 12:30:00,255.25,255.25,255.21,255.22,184061.0,225.2607,225.2607,225.2253,225.2342,184061.0
2017-10-19 12:35:00,255.23,255.24,255.13,255.13,259462.0,225.243,225.2518,225.1547,225.1547,259462.0
2017-10-19 12:40:00,255.13,255.14,255.09,255.14,217366.0,225.1547,225.1636,225.1194,225.1636,217366.0
2017-10-19 12:45:00,255.14,255.19,255.12,255.16,234323.0,225.1636,225.2077,225.1459,225.1812,234323.0
2017-10-19 12:50:00,255.16,255.25,255.16,255.22,278503.0,225.1812,225.2607,225.1812,225.2342,278503.0
2017-10-19 12:55:00,255.23,255.26,255.21,255.23,142667.0,225.243,225.2695,225.2253,225.243,142667.0
2017-10-19 13:00:00,255.24,255.42,255.22,255.37,575039.0,225.2518,225.4107,225.2342,225.3666,575039.0
2017-10-19 13:05:00,255.38,255.42,255.36,255.39,255248.0,225.3754,225.4107,225.3577,225.3842,255248.0
2017-10-19 13:10:00,255.39,255.41,255.35,255.36,144977.0,225.3842,225.4019,225.3489,225.3577,144977.0
2017-10-19 13:15:00,255.35,255.38,255.32,255.36,126713.0,225.3489,225.3754,225.3224,225.3577,126713.0
2017-10-19 13:20:00,255.36,255.36,255.33,255.34,118956.0,225.3577,225.3577,225.3313,225.3401,118956.0
2017-10-19 13:25:00,255.34,255.44,255.34,255.42,364131.0,225.3401,225.4283,225.3401,225.4107,364131.0
2017-10-19 13:30:00,255.42,255.44,255.37,255.37,111639.0,225.4107,225.4283,225.3666,225.3666,111639.0
2017-10-19 13:35:00,255.37,255.43,255.36,255.42,136122.0,225.3666,225.4195,225.3577,225.4107,136122.0
2017-10-19 13:40:00,255.42,255.55,255.42,255.54,282714.0,225.4107,225.5254,225.4107,225.5166,282714.0
2017-10-19 13:45:00,255.53,255.56,255.47,255.5,130070.0,225.5078,225.5342,225.4548,225.4813,130070.0
2017-10-19 13:50:00,255.49,255.5,255.41,255.43,223983.0,225.4725,225.4813,225.4019,225.4195,223983.0
2017-10-19 13:55:00,255.43,255.44,255.39,255.42,132033.0,225.4195,225.4283,225.3842,225.4107,132033.0
2017-10-19 14:00:00,255.43,255.47,255.4,255.46,188613.0,225.4195,225.4548,225.393,225.446,188613.0
2017-10-19 14:05:00,255.46,255.51,255.42,255.46,412227.0,225.446,225.4901,225.4107,225.446,412227.0
2017-10-19 14:10:00,255.45,255.49,255.44,255.48,155880.0,225.4372,225.4725,225.4283,225.4636,155880.0
2017-10-19 14:15:00,255.48,255.49,255.43,255.46,227627.0,225.4636,225.4725,225.4195,225.446,227627.0
2017-10-19 14:20:00,255.46,255.46,255.4,255.41,302766.0,225.446,225.446,225.393,225.4019,302766.0
2017-10-19 14:25:00,255.41,255.44,255.39,255.39,832378.0,225.4019,225.4283,225.3842,225.3842,832378.0
2017-10-19 14:30:00,255.4,255.5,255.4,255.49,266389.0,225.393,225.4813,225.393,225.4725,266389.0
2017-10-19 14:35:00,255.49,255.64,255.49,255.55,553746.0,225.4725,225.6048,225.4725,225.5254,553746.0
2017-10-19 14:40:00,255.55,255.64,255.54,255.61,240629.0,225.5254,225.6048,225.5166,225.5784,240629.0
2017-10-19 14:45:00,255.61,255.63,255.57,255.59,310892.0,225.5784,225.596,225.5431,225.5607,310892.0
2017-10-19 14:50:00,255.59,255.62,255.58,255.61,186527.0,225.5607,225.5872,225.5519,225.5784,186527.0
2017-10-19 14:55:00,255.61,255.61,255.52,255.56,348466.0,225.5784,225.5784,225.4989,225.5342,348466.0
2017-10-19 15:00:00,255.56,255.61,255.56,255.61,335796.0,225.5342,225.5784,225.5342,225.5784,335796.0
2017-10-19 15:05:00,255.61,255.61,255.52,255.55,574654.0,225.5784,225.5784,225.4989,225.5254,574654.0
2017-10-19 15:10:00,255.55,255.63,255.55,255.6,410647.0,225.5254,225.596,225.5254,225.5695,410647.0
2017-10-19 15:15:00,255.61,255.66,255.6,255.64,391932.0,225.5784,225.6225,225.5695,225.6048,391932.0
2017-10-19 15:20:00,255.64,255.65,255.57,255.59,687470.0,225.6048,225.6137,225.5431,225.5607,687470.0
2017-10-19 15:25:00,255.59,255.63,255.58,255.62,355864.0,225.5607,225.596,225.5519,225.5872,355864.0
2017-10-19 15:30:00,255.62,255.64,255.6,255.61,276655.0,225.5872,225.6048,225.5695,225.5784,276655.0
2017-10-19 15:35:00,255.62,255.66,255.54,255.57,960630.0,225.5872,225.6225,225.5166,225.5431,960630.0
2017-10-19 15:40:00,255.57,255.59,255.46,255.51,974333.0,225.5431,225.5607,225.446,225.4901,974333.0
2017-10-19 15:45:00,255.51,255.65,255.48,255.6,1241207.0,225.4901,225.6137,225.4636,225.5695,1241207.0
2017-10-19 15:50:00,255.61,255.66,255.6,255.65,1135615.0,225.5784,225.6225,225.5695,225.6137,1135615.0
2017-10-19 15:55:00,255.66,255.82,255.6,255.82,4232580.0,225.6225,225.7637,225.5695,225.7637,4232580.0
2017-10-20 09:30:00,256.7,256.73,256.47,256.51,1698946.0,226.5403,226.5668,226.3373,226.3726,1698946.0
2017-10-20 09:35:00,256.52,256.56,256.42,256.44,891774.0,226.3814,226.4167,226.2932,226.3108,891774.0
2017-10-20 09:40:00,256.44,256.56,256.43,256.51,1194642.0,226.3108,226.4167,226.302,226.3726,1194642.0
2017-10-20 09:45:00,256.52,256.62,256.46,256.61,455180.0,226.3814,226.4697,226.3285,226.4609,455180.0
2017-10-20 09:50:00,256.6,256.63,256.54,256.62,542275.0,226.452,226.4785,226.3991,226.4697,542275.0
2017-10-20 09:55:00,256.62,256.66,256.55,256.55,748302.0,226.4697,226.505,226.4079,226.4079,748302.0
2017-10-20 10:00:00,256.55,256.72,256.52,256.65,700291.0,226.4079,226.5579,226.3814,226.4962,700291.0
2017-10-20 10:05:00,256.66,256.68,256.6,256.65,343350.0,226.505,226.5226,226.452,226.4962,343350.0
2017-10-20 10:10:00,256.65,256.75,256.64,256.73,460784.0,226.4962,226.5844,226.4873,226.5668,460784.0
2017-10-20 10:15:00,256.74,256.75,256.68,256.69,435188.0,226.5756,226.5844,226.5226,226.5315,435188.0
2017-10-20 10:20:00,256.68,256.72,256.66,256.67,348264.0,226.5226,226.5579,226.505,226.5138,348264.0
2017-10-20 10:25:00,256.67,256.68,256.55,256.59,517776.0,226.5138,226.5226,226.4079,226.4432,517776.0
2017-10-20 10:30:00,256.59,256.65,256.57,256.6,300516.0,226.4432,226.4962,226.4256,226.452,300516.0
2017-10-20 10:35:00,256.61,256.64,256.56,256.58,487395.0,226.4609,226.4873,226.4167,226.4344,487395.0
2017-10-20 10:40:00,256.58,256.58,256.43,256.44,514932.0,226.4344,226.4344,226.302,226.3108,514932.0
2017-10-20 10:45:00,256.44,256.55,256.43,256.45,413088.0,226.3108,226.4079,226.302,226.3197,413088.0
2017-10-20 10:50:00,256.44,256.51,256.44,256.49,524501.0,226.3108,226.3726,226.3108,226.355,524501.0
2017-10-20 10:55:00,256.5,256.52,256.43,256.45,308605.0,226.3638,226.3814,226.302,226.3197,308605.0
2017-10-20 11:00:00,256.44,256.58,256.44,256.55,202920.0,226.3108,226.4344,226.3108,226.4079,202920.0
2017-10-20 11:05:00,256.54,256.55,256.5,256.52,408092.0,226.3991,226.4079,226.3638,226.3814,408092.0
2017-10-20 11:10:00,256.52,256.52,256.48,256.49,325424.0,226.3814,226.3814,226.3461,226.355,325424.0
2017-10-20 11:15:00,256.5,256.54,256.48,256.5,380625.0,226.3638,226.3991,226.3461,226.3638,380625.0
2017-10-20 11:20:00,256.5,256.59,256.49,256.56,331694.0,226.3638,226.4432,226.355,226.4167,331694.0
2017-10-20 11:25:00,256.56,256.58,256.49,256.52,342938.0,226.4167,226.4344,226.355,226.3814,342938.0
2017-10-20 11:30:00,256.52,256.59,256.51,256.55,305404.0,226.3814,226.4432,226.3726,226.4079,305404.0
2017-10-20 11:35:00,256.56,256.65,256.55,256.65,255035.0,226.4167,226.4962,226.4079,226.4962,255035.0
2017-10-20 11:40:00,256.65,256.65,256.6,256.6,508232.0,226.4962,226.4962,226.452,226.452,508232.0
2017-10-20 11:45:00,256.6,256.66,256.6,256.66,210452.0,226.452,226.505,226.452,226.505,210452.0
2017-10-20 11:50:00,256.66,256.7,256.63,256.63,414948.0,226.505,226.5403,226.4785,226.4785,414948.0
2017-10-20 11:55:00,256.63,256.7,256.63,256.69,676944.0,226.4785,226.5403,226.4785,226.5315,676944.0
2017-10-20 12:00:00,256.7,256.72,256.65,256.66,411585.0,226.5403,226.5579,226.4962,226.505,411585.0
2017-10-20 12:05:00,256.66,256.69,256.64,256.67,312171.0,226.505,226.5315,226.4873,226.5138,312171.0
2017-10-20 12:10:00,256.67,256.75,256.67,256.72,475276.0,226.5138,226.5844,226.5138,226.5579,475276.0
2017-10-20 12:15:00,256.72,256.73,256.68,256.7,179008.0,226.5579,226.5668,226.5226,226.5403,179008.0
2017-10-20 12:20:00,256.71,256.75,256.7,256.73,298313.0,226.5491,226.5844,226.5403,226.5668,298313.0
2017-10-20 12:25:00,256.72,256.78,256.72,256.77,250459.0,226.5579,226.6109,226.5579,226.6021,250459.0
2017-10-20 12:30:00,256.76,256.78,256.71,256.72,200361.0,226.5932,226.6109,226.5491,226.5579,200361.0
2017-10-20 12:35:00,256.73,256.73,256.67,256.71,259416.0,226.5668,226.5668,226.5138,226.5491,259416.0
2017-10-20 12:40:00,256.71,256.76,256.7,256.76,170213.0,226.5491,226.5932,226.5403,226.5932,170213.0
2017-10-20 12:45:00,256.76,256.78,256.73,256.74,218557.0,226.5932,226.6109,226.5668,226.5756,218557.0
2017-10-20 12:50:00,256.74,256.8,256.73,256.79,226647.0,226.5756,226.6285,226.5668,226.6197,226647.0
2017-10-20 12:55:00,256.8,256.83,256.75,256.79,402719.0,226.6285,226.655,226.5844,226.6197,402719.0
2017-10-20 13:00:00,256.79,256.83,256.78,256.82,282540.0,226.6197,226.655,226.6109,226.6462,282540.0
2017-10-20 13:05:00,256.81,256.9,256.81,256.88,358253.0,226.6374,226.7168,226.6374,226.6991,358253.0
2017-10-20 13:10:00,256.88,256.93,256.88,256.88,371426.0,226.6991,226.7433,226.6991,226.6991,371426.0
2017-10-20 13:15:00,256.89,256.92,256.84,256.92,394984.0,226.708,226.7344,226.6638,226.7344,394984.0
2017-10-20 13:20:00,256.91,256.98,256.91,256.93,630892.0,226.7256,226.7874,226.7256,226.7433,630892.0
2017-10-20 13:25:00,256.94,256.96,256.92,256.95,287359.0,226.7521,226.7697,226.7344,226.7609,287359.0
2017-10-20 13:30:00,256.96,256.97,256.94,256.94,224352.0,226.7697,226.7786,226.7521,226.7521,224352.0
2017-10-20 13:35:00,256.94,257.04,256.94,257.02,435971.0,226.7521,226.8403,226.7521,226.8227,435971.0
2017-10-20 13:40:00,257.03,257.07,257.01,257.06,347915.0,226.8315,226.8668,226.8139,226.858,347915.0
2017-10-20 13:45:00,257.05,257.06,257.0,257.02,216295.0,226.8492,226.858,226.805,226.8227,216295.0
2017-10-20 13:50:00,257.02,257.03,256.9,256.91,338483.0,226.8227,226.8315,226.7168,226.7256,338483.0
2017-10-20 13:55:00,256.91,256.94,256.9,256.92,203097.0,226.7256,226.7521,226.7168,226.7344,203097.0
2017-10-20 14:00:00,256.92,257.02,256.91,256.98,469468.0,226.7344,226.8227,226.7256,226.7874,469468.0
2017-10-20 14:05:00,256.97,257.01,256.96,256.98,282198.0,226.7786,226.8139,226.7697,226.7874,282198.0
2017-10-20 14:10:00,256.97,257.04,256.95,256.98,634040.0,226.7786,226.8403,226.7609,226.7874,634040.0
2017-10-20 14:15:00,256.98,257.02,256.98,257.01,378703.0,226.7874,226.8227,226.7874,226.8139,378703.0
2017-10-20 14:20:00,257.0,257.12,256.98,257.06,742298.0,226.805,226.9109,226.7874,226.858,742298.0
2017-10-20 14:25:00,257.06,257.09,257.03,257.09,327549.0,226.858,226.8845,226.8315,226.8845,327549.0
2017-10-20 14:30:00,257.09,257.14,257.07,257.1,400825.0,226.8845,226.9286,226.8668,226.8933,400825.0
2017-10-20 14:35:00,257.11,257.11,257.05,257.07,299631.0,226.9021,226.9021,226.8492,226.8668,299631.0
2017-10-20 14:40:00,257.07,257.09,256.98,257.02,425173.0,226.8668,226.8845,226.7874,226.8227,425173.0
2017-10-20 14:45:00,257.02,257.05,256.97,257.0,332283.0,226.8227,226.8492,226.7786,226.805,332283.0
2017-10-20 14:50:00,256.99,257.0,256.93,256.94,250691.0,226.7962,226.805,226.7433,226.7521,250691.0
2017-10-20 14:55:00,256.94,256.96,256.92,256.94,290763.0,226.7521,226.7697,226.7344,226.7521,290763.0
2017-10-20 15:00:00,256.93,256.97,256.91,256.91,338103.0,226.7433,226.7786,226.7256,226.7256,338103.0
2017-10-20 15:05:00,256.91,256.98,256.91,256.98,369408.0,226.7256,226.7874,226.7256,226.7874,369408.0
2017-10-20 15:10:00,256.97,257.03,256.95,256.98,495314.0,226.7786,226.8315,226.7609,226.7874,495314.0
2017-10-20 15:15:00,256.97,257.01,256.96,256.98,265707.0,226.7786,226.8139,226.7697,226.7874,265707.0
2017-10-20 15:20:00,256.98,256.98,256.91,256.95,504904.0,226.7874,226.7874,226.7256,226.7609,504904.0
2017-10-20 15:25:00,256.95,256.96,256.85,256.88,640931.0,226.7609,226.7697,226.6727,226.6991,640931.0
2017-10-20 15:30:00,256.88,257.0,256.87,257.0,436065.0,226.6991,226.805,226.6903,226.805,436065.0
2017-10-20 15:35:00,257.0,257.01,256.98,256.99,808678.0,226.805,226.8139,226.7874,226.7962,808678.0
2017-10-20 15:40:00,256.98,256.99,256.89,256.93,1023974.0,226.7874,226.7962,226.708,226.7433,1023974.0
2017-10-20 15:45:00,256.92,256.93,256.79,256.81,1390086.0,226.7344,226.7433,226.6197,226.6374,1390086.0
2017-10-20 15:50:00,256.81,256.91,256.8,256.82,2095853.0,226.6374,226.7256,226.6285,226.6462,2095853.0
2017-10-20 15:55:00,256.82,257.09,256.8,257.08,5209619.0,226.6462,226.8845,226.6285,226.8756,5209619.0
2017-10-23 09:30:00,257.48,257.51,257.26,257.31,1444587.0,227.2286,227.2551,227.0345,227.0786,1444587.0
2017-10-23 09:35:00,257.31,257.36,257.17,257.18,592226.0,227.0786,227.1227,226.9551,226.9639,592226.0
2017-10-23 09:40:00,257.17,257.21,257.12,257.16,563143.0,226.9551,226.9904,226.9109,226.9462,563143.0
2017-10-23 09:45:00,257.17,257.28,257.14,257.24,581066.0,226.9551,227.0521,226.9286,227.0168,581066.0
2017-10-23 09:50:00,257.25,257.34,257.18,257.33,575823.0,227.0257,227.1051,226.9639,227.0963,575823.0
2017-10-23 09:55:00,257.33,257.38,257.25,257.31,631208.0,227.0963,227.1404,227.0257,227.0786,631208.0
2017-10-23 10:00:00,257.31,257.31,257.23,257.29,344446.0,227.0786,227.0786,227.008,227.061,344446.0
2017-10-23 10:05:00,257.29,257.29,257.08,257.13,705318.0,227.061,227.061,226.8756,226.9198,705318.0
2017-10-23 10:10:00,257.13,257.23,257.07,257.14,694586.0,226.9198,227.008,226.8668,226.9286,694586.0
2017-10-23 10:15:00,257.14,257.15,257.06,257.12,490322.0,226.9286,226.9374,226.858,226.9109,490322.0
2017-10-23 10:20:00,257.12,257.2,257.07,257.11,255539.0,226.9109,226.9815,226.8668,226.9021,255539.0
2017-10-23 10:25:00,257.09,257.12,257.03,257.11,398239.0,226.8845,226.9109,226.8315,226.9021,398239.0
2017-10-23 10:30:00,257.11,257.18,257.1,257.16,374446.0,226.9021,226.9639,226.8933,226.9462,374446.0
2017-10-23 10:35:00,257.16,257.23,257.12,257.19,394172.0,226.9462,227.008,226.9109,226.9727,394172.0
2017-10-23 10:40:00,257.2,257.22,257.12,257.15,235628.0,226.9815,226.9992,226.9109,226.9374,235628.0
2017-10-23 10:45:00,257.15,257.17,257.01,257.04,303311.0,226.9374,226.9551,226.8139,226.8403,303311.0
2017-10-23 10:50:00,257.03,257.09,257.0,257.04,374008.0,226.8315,226.8845,226.805,226.8403,374008.0
2017-10-23 10:55:00,257.03,257.06,257.0,257.02,207780.0,226.8315,226.858,226.805,226.8227,207780.0
2017-10-23 11:00:00,257.03,257.11,257.02,257.06,173201.0,226.8315,226.9021,226.8227,226.858,173201.0
2017-10-23 11:05:00,257.07,257.12,257.06,257.08,299003.0,226.8668,226.9109,226.858,226.8756,299003.0
2017-10-23 11:10:00,257.08,257.1,257.03,257.03,217137.0,226.8756,226.8933,226.8315,226.8315,217137.0
2017-10-23 11:15:00,257.03,257.05,257.02,257.03,122065.0,226.8315,226.8492,226.8227,226.8315,122065.0
2017-10-23 11:20:00,257.02,257.13,257.02,257.13,223477.0,226.8227,226.9198,226.8227,226.9198,223477.0
2017-10-23 11:25:00,257.13,257.18,257.12,257.13,286651.0,226.9198,226.9639,226.9109,226.9198,286651.0
2017-10-23 11:30:00,257.12,257.13,257.01,257.02,276716.0,226.9109,226.9198,226.8139,226.8227,276716.0
2017-10-23 11:35:00,257.03,257.06,256.86,256.88,490686.0,226.8315,226.858,226.6815,226.6991,490686.0
2017-10-23 11:40:00,256.88,256.96,256.85,256.95,439826.0,226.6991,226.7697,226.6727,226.7609,439826.0
2017-10-23 11:45:00,256.96,256.99,256.9,256.96,372122.0,226.7697,226.7962,226.7168,226.7697,372122.0
2017-10-23 11:50:00,256.96,257.01,256.94,256.96,158600.0,226.7697,226.8139,226.7521,226.7697,158600.0
2017-10-23 11:55:00,256.96,257.01,256.94,256.98,222213.0,226.7697,226.8139,226.7521,226.7874,222213.0
2017-10-23 12:00:00,256.97,257.01,256.92,256.96,217537.0,226.7786,226.8139,226.7344,226.7697,217537.0
2017-10-23 12:05:00,256.96,256.97,256.88,256.93,285562.0,226.7697,226.7786,226.6991,226.7433,285562.0
2017-10-23 12:10:00,256.94,256.95,256.9,256.9,182001.0,226.7521,226.7609,226.7168,226.7168,182001.0
2017-10-23 12:15:00,256.91,256.95,256.89,256.93,174793.0,226.7256,226.7609,226.708,226.7433,174793.0
2017-10-23 12:20:00,256.93,257.03,256.9,256.99,282719.0,226.7433,226.8315,226.7168,226.7962,282719.0
2017-10-23 12:25:00,256.99,257.02,256.96,257.0,200259.0,226.7962,226.8227,226.7697,226.805,200259.0
2017-10-23 12:30:00,257.0,257.02,256.93,256.95,161453.0,226.805,226.8227,226.7433,226.7609,161453.0
2017-10-23 12:35:00,256.95,256.97,256.9,256.94,187121.0,226.7609,226.7786,226.7168,226.7521,187121.0
2017-10-23 12:40:00,256.94,257.02,256.93,257.0,78800.0,226.7521,226.8227,226.7433,226.805,78800.0
2017-10-23 12:45:00,257.0,257.02,256.95,256.96,87899.0,226.805,226.8227,226.7609,226.7697,87899.0
2017-10-23 12:50:00,256.95,257.01,256.93,256.99,223608.0,226.7609,226.8139,226.7433,226.7962,223608.0
2017-10-23 12:55:00,256.99,257.05,256.98,257.05,173698.0,226.7962,226.8492,226.7874,226.8492,173698.0
2017-10-23 13:00:00,257.05,257.08,256.99,257.02,157740.0,226.8492,226.8756,226.7962,226.8227,157740.0
2017-10-23 13:05:00,257.01,257.04,256.97,257.01,88119.0,226.8139,226.8403,226.7786,226.8139,88119.0
2017-10-23 13:10:00,257.01,257.02,256.88,256.88,169295.0,226.8139,226.8227,226.6991,226.6991,169295.0
2017-10-23 13:15:00,256.88,256.94,256.87,256.94,131786.0,226.6991,226.7521,226.6903,226.7521,131786.0
2017-10-23 13:20:00,256.94,256.97,256.91,256.93,134399.0,226.7521,226.7786,226.7256,226.7433,134399.0
2017-10-23 13:25:00,256.93,256.97,256.92,256.93,122660.0,226.7433,226.7786,226.7344,226.7433,122660.0
2017-10-23 13:30:00,256.93,256.97,256.76,256.78,382554.0,226.7433,226.7786,226.5932,226.6109,382554.0
2017-10-23 13:35:00,256.77,256.82,256.7,256.81,328232.0,226.6021,226.6462,226.5403,226.6374,328232.0
2017-10-23 13:40:00,256.81,256.86,256.8,256.86,210559.0,226.6374,226.6815,226.6285,226.6815,210559.0
2017-10-23 13:45:00,256.86,256.91,256.83,256.87,540337.0,226.6815,226.7256,226.655,226.6903,540337.0
2017-10-23 13:50:00,256.87,256.91,256.85,256.85,165325.0,226.6903,226.7256,226.6727,226.6727,165325.0
2017-10-23 13:55:00,256.85,256.87,256.78,256.81,147425.0,226.6727,226.6903,226.6109,226.6374,147425.0
2017-10-23 14:00:00,256.8,256.84,256.74,256.81,181620.0,226.6285,226.6638,226.5756,226.6374,181620.0
2017-10-23 14:05:00,256.82,256.86,256.78,256.82,197690.0,226.6462,226.6815,226.6109,226.6462,197690.0
2017-10-23 14:10:00,256.82,256.86,256.69,256.7,279333.0,226.6462,226.6815,226.5315,226.5403,279333.0
2017-10-23 14:15:00,256.7,256.71,256.61,256.63,621067.0,226.5403,226.5491,226.4609,226.4785,621067.0
2017-10-23 14:20:00,256.62,256.67,256.55,256.56,424410.0,226.4697,226.5138,226.4079,226.4167,424410.0
2017-10-23 14:25:00,256.55,256.68,256.55,256.67,504718.0,226.4079,226.5226,226.4079,226.5138,504718.0
2017-10-23 14:30:00,256.68,256.68,256.59,256.6,338713.0,226.5226,226.5226,226.4432,226.452,338713.0
2017-10-23 14:35:00,256.6,256.63,256.58,256.6,273833.0,226.452,226.4785,226.4344,226.452,273833.0
2017-10-23 14:40:00,256.6,256.7,256.59,256.62,266865.0,226.452,226.5403,226.4432,226.4697,266865.0
2017-10-23 14:45:00,256.62,256.63,256.54,256.54,281198.0,226.4697,226.4785,226.3991,226.3991,281198.0
2017-10-23 14:50:00,256.54,256.6,256.48,256.57,579457.0,226.3991,226.452,226.3461,226.4256,579457.0
2017-10-23 14:55:00,256.58,256.67,256.57,256.66,312876.0,226.4344,226.5138,226.4256,226.505,312876.0
2017-10-23 15:00:00,256.66,256.67,256.56,256.57,520321.0,226.505,226.5138,226.4167,226.4256,520321.0
2017-10-23 15:05:00,256.57,256.58,256.48,256.51,518899.0,226.4256,226.4344,226.3461,226.3726,518899.0
2017-10-23 15:10:00,256.51,256.51,256.44,256.45,514715.0,226.3726,226.3726,226.3108,226.3197,514715.0
2017-10-23 15:15:00,256.45,256.53,256.4,256.41,648652.0,226.3197,226.3903,226.2755,226.2844,648652.0
2017-10-23 15:20:00,256.41,256.42,256.28,256.31,635818.0,226.2844,226.2932,226.1696,226.1961,635818.0
2017-10-23 15:25:00,256.31,256.38,256.23,256.32,589116.0,226.1961,226.2579,226.1255,226.2049,589116.0
2017-10-23 15:30:00,256.32,256.4,256.22,256.22,1301996.0,226.2049,226.2755,226.1167,226.1167,1301996.0
2017-10-23 15:35:00,256.22,256.3,256.02,256.09,1356189.0,226.1167,226.1873,225.9402,226.002,1356189.0
2017-10-23 15:40:00,256.1,256.22,256.04,256.2,1209194.0,226.0108,226.1167,225.9578,226.099,1209194.0
2017-10-23 15:45:00,256.2,256.33,256.2,256.21,1525339.0,226.099,226.2138,226.099,226.1079,1525339.0
2017-10-23 15:50:00,256.21,256.22,256.02,256.13,1864224.0,226.1079,226.1167,225.9402,226.0373,1864224.0
2017-10-23 15:55:00,256.13,256.16,256.03,256.15,4121771.0,226.0373,226.0637,225.949,226.0549,4121771.0
2017-10-24 09:30:00,256.59,256.7,256.56,256.68,1166147.0,226.4432,226.5403,226.4167,226.5226,1166147.0
2017-10-24 09:35:00,256.69,256.74,256.47,256.5,898100.0,226.5315,226.5756,226.3373,226.3638,898100.0
2017-10-24 09:40:00,256.5,256.53,256.25,256.31,1183091.0,226.3638,226.3903,226.1432,226.1961,1183091.0
2017-10-24 09:45:00,256.31,256.4,256.27,256.27,647893.0,226.1961,226.2755,226.1608,226.1608,647893.0
2017-10-24 09:50:00,256.28,256.44,256.27,256.35,468011.0,226.1696,226.3108,226.1608,226.2314,468011.0
2017-10-24 09:55:00,256.36,256.42,256.15,256.16,541835.0,226.2402,226.2932,226.0549,226.0637,541835.0
2017-10-24 10:00:00,256.17,256.34,256.15,256.31,709444.0,226.0726,226.2226,226.0549,226.1961,709444.0
2017-10-24 10:05:00,256.31,256.38,256.26,256.36,1295109.0,226.1961,226.2579,226.152,226.2402,1295109.0
2017-10-24 10:10:00,256.36,256.43,256.33,256.41,1419290.0,226.2402,226.302,226.2138,226.2844,1419290.0
2017-10-24 10:15:00,256.41,256.47,256.33,256.4,822204.0,226.2844,226.3373,226.2138,226.2755,822204.0
2017-10-24 10:20:00,256.4,256.44,256.38,256.38,1015506.0,226.2755,226.3108,226.2579,226.2579,1015506.0
2017-10-24 10:25:00,256.39,256.44,256.38,256.44,373425.0,226.2667,226.3108,226.2579,226.3108,373425.0
2017-10-24 10:30:00,256.43,256.44,256.4,256.41,414977.0,226.302,226.3108,226.2755,226.2844,414977.0
2017-10-24 10:35:00,256.41,256.42,256.36,256.41,792009.0,226.2844,226.2932,226.2402,226.2844,792009.0
2017-10-24 10:40:00,256.41,256.49,256.39,256.4,453448.0,226.2844,226.355,226.2667,226.2755,453448.0
2017-10-24 10:45:00,256.4,256.41,256.31,256.36,532981.0,226.2755,226.2844,226.1961,226.2402,532981.0
2017-10-24 10:50:00,256.37,256.54,256.36,256.52,553447.0,226.2491,226.3991,226.2402,226.3814,553447.0
2017-10-24 10:55:00,256.54,256.55,256.47,256.48,188980.0,226.3991,226.4079,226.3373,226.3461,188980.0
2017-10-24 11:00:00,256.47,256.59,256.47,256.59,411537.0,226.3373,226.4432,226.3373,226.4432,411537.0
2017-10-24 11:05:00,256.59,256.62,256.51,256.55,312091.0,226.4432,226.4697,226.3726,226.4079,312091.0
2017-10-24 11:10:00,256.55,256.57,256.52,256.53,1206860.0,226.4079,226.4256,226.3814,226.3903,1206860.0
2017-10-24 11:15:00,256.53,256.61,256.53,256.55,700277.0,226.3903,226.4609,226.3903,226.4079,700277.0
2017-10-24 11:20:00,256.55,256.59,256.54,256.56,644081.0,226.4079,226.4432,226.3991,226.4167,644081.0
2017-10-24 11:25:00,256.56,256.59,256.55,256.58,362333.0,226.4167,226.4432,226.4079,226.4344,362333.0
2017-10-24 11:30:00,256.58,256.59,256.51,256.52,491440.0,226.4344,226.4432,226.3726,226.3814,491440.0
2017-10-24 11:35:00,256.53,256.56,256.52,256.55,252931.0,226.3903,226.4167,226.3814,226.4079,252931.0
2017-10-24 11:40:00,256.55,256.63,256.55,256.61,236343.0,226.4079,226.4785,226.4079,226.4609,236343.0
2017-10-24 11:45:00,256.61,256.69,256.6,256.63,429036.0,226.4609,226.5315,226.452,226.4785,429036.0
2017-10-24 11:50:00,256.63,256.68,256.62,256.63,236150.0,226.4785,226.5226,226.4697,226.4785,236150.0
2017-10-24 11:55:00,256.63,256.67,256.6,256.61,303650.0,226.4785,226.5138,226.452,226.4609,303650.0
2017-10-24 12:00:00,256.61,256.68,256.58,256.59,143419.0,226.4609,226.5226,226.4344,226.4432,143419.0
2017-10-24 12:05:00,256.59,256.62,256.54,256.56,209923.0,226.4432,226.4697,226.3991,226.4167,209923.0
2017-10-24 12:10:00,256.56,256.62,256.56,256.57,195725.0,226.4167,226.4697,226.4167,226.4256,195725.0
2017-10-24 12:15:00,256.56,256.6,256.56,256.57,198952.0,226.4167,226.452,226.4167,226.4256,198952.0
2017-10-24 12:20:00,256.57,256.61,256.55,256.6,645765.0,226.4256,226.4609,226.4079,226.452,645765.0
2017-10-24 12:25:00,256.61,256.62,256.6,256.61,251262.0,226.4609,226.4697,226.452,226.4609,251262.0
2017-10-24 12:30:00,256.6,256.62,256.59,256.6,725408.0,226.452,226.4697,226.4432,226.452,725408.0
2017-10-24 12:35:00,256.6,256.61,256.58,256.59,761833.0,226.452,226.4609,226.4344,226.4432,761833.0
2017-10-24 12:40:00,256.59,256.61,256.58,256.61,194607.0,226.4432,226.4609,226.4344,226.4609,194607.0
2017-10-24 12:45:00,256.61,256.65,256.6,256.63,235352.0,226.4609,226.4962,226.452,226.4785,235352.0
2017-10-24 12:50:00,256.63,256.67,256.62,256.65,221695.0,226.4785,226.5138,226.4697,226.4962,221695.0
2017-10-24 12:55:00,256.64,256.65,256.58,256.59,480889.0,226.4873,226.4962,226.4344,226.4432,480889.0
2017-10-24 13:00:00,256.59,256.6,256.55,256.58,227098.0,226.4432,226.452,226.4079,226.4344,227098.0
2017-10-24 13:05:00,256.57,256.59,256.52,256.53,408681.0,226.4256,226.4432,226.3814,226.3903,408681.0
2017-10-24 13:10:00,256.52,256.61,256.51,256.6,558766.0,226.3814,226.4609,226.3726,226.452,558766.0
2017-10-24 13:15:00,256.6,256.61,256.59,256.6,148921.0,226.452,226.4609,226.4432,226.452,148921.0
2017-10-24 13:20:00,256.61,256.65,256.57,256.59,243717.0,226.4609,226.4962,226.4256,226.4432,243717.0
2017-10-24 13:25:00,256.58,256.62,256.57,256.6,221335.0,226.4344,226.4697,226.4256,226.452,221335.0
2017-10-24 13:30:00,256.6,256.64,256.57,256.6,429829.0,226.452,226.4873,226.4256,226.452,429829.0
2017-10-24 13:35:00,256.6,256.69,256.6,256.68,377336.0,226.452,226.5315,226.452,226.5226,377336.0
2017-10-24 13:40:00,256.68,256.71,256.67,256.68,179429.0,226.5226,226.5491,226.5138,226.5226,179429.0
2017-10-24 13:45:00,256.67,256.69,256.66,256.67,184955.0,226.5138,226.5315,226.505,226.5138,184955.0
2017-10-24 13:50:00,256.66,256.67,256.59,256.59,172532.0,226.505,226.5138,226.4432,226.4432,172532.0
2017-10-24 13:55:00,256.6,256.65,256.59,256.64,112151.0,226.452,226.4962,226.4432,226.4873,112151.0
2017-10-24 14:00:00,256.65,256.65,256.59,256.62,232375.0,226.4962,226.4962,226.4432,226.4697,232375.0
2017-10-24 14:05:00,256.62,256.66,256.59,256.64,104291.0,226.4697,226.505,226.4432,226.4873,104291.0
2017-10-24 14:10:00,256.64,256.71,256.63,256.71,269821.0,226.4873,226.5491,226.4785,226.5491,269821.0
2017-10-24 14:15:00,256.71,256.76,256.7,256.75,398336.0,226.5491,226.5932,226.5403,226.5844,398336.0
2017-10-24 14:20:00,256.75,256.82,256.75,256.8,337485.0,226.5844,226.6462,226.5844,226.6285,337485.0
2017-10-24 14:25:00,256.81,256.83,256.77,256.78,249135.0,226.6374,226.655,226.6021,226.6109,249135.0
2017-10-24 14:30:00,256.78,256.82,256.74,256.74,357346.0,226.6109,226.6462,226.5756,226.5756,357346.0
2017-10-24 14:35:00,256.75,256.78,256.73,256.73,278447.0,226.5844,226.6109,226.5668,226.5668,278447.0
2017-10-24 14:40:00,256.73,256.74,256.68,256.7,588283.0,226.5668,226.5756,226.5226,226.5403,588283.0
2017-10-24 14:45:00,256.7,256.72,256.68,256.71,510202.0,226.5403,226.5579,226.5226,226.5491,510202.0
2017-10-24 14:50:00,256.7,256.71,256.51,256.59,1475473.0,226.5403,226.5491,226.3726,226.4432,1475473.0
2017-10-24 14:55:00,256.58,256.63,256.52,256.58,878298.0,226.4344,226.4785,226.3814,226.4344,878298.0
2017-10-24 15:00:00,256.59,256.66,256.58,256.65,311909.0,226.4432,226.505,226.4344,226.4962,311909.0
2017-10-24 15:05:00,256.66,256.68,256.27,256.36,2135082.0,226.505,226.5226,226.1608,226.2402,2135082.0
2017-10-24 15:10:00,256.36,256.47,256.35,256.4,746210.0,226.2402,226.3373,226.2314,226.2755,746210.0
2017-10-24 15:15:00,256.41,256.48,256.38,256.44,533383.0,226.2844,226.3461,226.2579,226.3108,533383.0
2017-10-24 15:20:00,256.45,256.54,256.44,256.5,576365.0,226.3197,226.3991,226.3108,226.3638,576365.0
2017-10-24 15:25:00,256.5,256.53,256.36,256.38,619306.0,226.3638,226.3903,226.2402,226.2579,619306.0
2017-10-24 15:30:00,256.38,256.56,256.37,256.56,655367.0,226.2579,226.4167,226.2491,226.4167,655367.0
2017-10-24 15:35:00,256.56,256.59,256.51,256.54,629269.0,226.4167,226.4432,226.3726,226.3991,629269.0
2017-10-24 15:40:00,256.53,256.58,256.43,256.44,1019628.0,226.3903,226.4344,226.302,226.3108,1019628.0
2017-10-24 15:45:00,256.44,256.44,256.32,256.37,975284.0,226.3108,226.3108,226.2049,226.2491,975284.0
2017-10-24 15:50:00,256.36,256.45,256.34,256.43,844946.0,226.2402,226.3197,226.2226,226.302,844946.0
2017-10-24 15:55:00,256.43,256.55,256.36,256.55,3140396.0,226.302,226.4079,226.2402,226.4079,3140396.0
2017-10-25 09:30:00,256.19,256.31,256.18,256.27,928162.0,226.0902,226.1961,226.0814,226.1608,928162.0
2017-10-25 09:35:00,256.26,256.3,256.13,256.21,367367.0,226.152,226.1873,226.0373,226.1079,367367.0
2017-10-25 09:40:00,256.21,256.29,256.1,256.16,540131.0,226.1079,226.1785,226.0108,226.0637,540131.0
2017-10-25 09:45:00,256.15,256.16,256.05,256.13,416697.0,226.0549,226.0637,225.9667,226.0373,416697.0
2017-10-25 09:50:00,256.12,256.13,255.77,255.78,1070394.0,226.0284,226.0373,225.7196,225.7284,1070394.0
2017-10-25 09:55:00,255.78,255.92,255.75,255.81,1010222.0,225.7284,225.8519,225.7019,225.7549,1010222.0
2017-10-25 10:00:00,255.8,255.97,255.77,255.91,701038.0,225.746,225.8961,225.7196,225.8431,701038.0
2017-10-25 10:05:00,255.91,256.02,255.86,255.97,663946.0,225.8431,225.9402,225.799,225.8961,663946.0
2017-10-25 10:10:00,255.96,255.97,255.72,255.72,683773.0,225.8872,225.8961,225.6754,225.6754,683773.0
2017-10-25 10:15:00,255.73,255.75,255.47,255.5,1158847.0,225.6843,225.7019,225.4548,225.4813,1158847.0
2017-10-25 10:20:00,255.51,255.63,255.43,255.56,750497.0,225.4901,225.596,225.4195,225.5342,750497.0
2017-10-25 10:25:00,255.55,255.65,255.54,255.62,345651.0,225.5254,225.6137,225.5166,225.5872,345651.0
2017-10-25 10:30:00,255.62,255.64,255.52,255.61,380941.0,225.5872,225.6048,225.4989,225.5784,380941.0
2017-10-25 10:35:00,255.61,255.61,255.37,255.37,725699.0,225.5784,225.5784,225.3666,225.3666,725699.0
2017-10-25 10:40:00,255.38,255.45,255.06,255.12,1216804.0,225.3754,225.4372,225.093,225.1459,1216804.0
2017-10-25 10:45:00,255.12,255.25,255.08,255.24,643363.0,225.1459,225.2607,225.1106,225.2518,643363.0
2017-10-25 10:50:00,255.24,255.34,255.22,255.33,485287.0,225.2518,225.3401,225.2342,225.3313,485287.0
2017-10-25 10:55:00,255.33,255.35,255.2,255.26,329470.0,225.3313,225.3489,225.2165,225.2695,329470.0
2017-10-25 11:00:00,255.25,255.26,254.85,254.87,1113459.0,225.2607,225.2695,224.9076,224.9253,1113459.0
2017-10-25 11:05:00,254.88,254.98,254.69,254.79,1451620.0,224.9341,225.0224,224.7664,224.8547,1451620.0
2017-10-25 11:10:00,254.78,254.95,254.67,254.75,1166427.0,224.8459,224.9959,224.7488,224.8194,1166427.0
2017-10-25 11:15:00,254.75,254.82,254.47,254.5,2281661.0,224.8194,224.8812,224.5723,224.5988,2281661.0
2017-10-25 11:20:00,254.51,254.69,254.46,254.68,1306659.0,224.6076,224.7664,224.5635,224.7576,1306659.0
2017-10-25 11:25:00,254.67,254.81,254.64,254.8,1838783.0,224.7488,224.8723,224.7223,224.8635,1838783.0
2017-10-25 11:30:00,254.8,255.02,254.74,255.0,2006489.0,224.8635,225.0577,224.8106,225.04,2006489.0
2017-10-25 11:35:00,255.0,255.05,254.94,255.03,1143854.0,225.04,225.0841,224.9871,225.0665,1143854.0
2017-10-25 11:40:00,255.02,255.03,254.93,254.95,1505297.0,225.0577,225.0665,224.9782,224.9959,1505297.0
2017-10-25 11:45:00,254.95,255.01,254.9,254.94,1631103.0,224.9959,225.0488,224.9518,224.9871,1631103.0
2017-10-25 11:50:00,254.94,254.94,254.73,254.77,1394165.0,224.9871,224.9871,224.8017,224.837,1394165.0
2017-10-25 11:55:00,254.78,254.8,254.55,254.73,851107.0,224.8459,224.8635,224.6429,224.8017,851107.0
2017-10-25 12:00:00,254.72,254.73,254.48,254.53,857607.0,224.7929,224.8017,224.5811,224.6252,857607.0
2017-10-25 12:05:00,254.53,254.73,254.46,254.65,960616.0,224.6252,224.8017,224.5635,224.7311,960616.0
2017-10-25 12:10:00,254.65,254.68,254.38,254.5,793540.0,224.7311,224.7576,224.4929,224.5988,793540.0
2017-10-25 12:15:00,254.49,254.5,254.26,254.3,1044268.0,224.5899,224.5988,224.387,224.4223,1044268.0
2017-10-25 12:20:00,254.29,254.32,254.04,254.12,1345380.0,224.4134,224.4399,224.1928,224.2634,1345380.0
2017-10-25 12:25:00,254.12,254.26,254.05,254.06,699846.0,224.2634,224.387,224.2016,224.2105,699846.0
2017-10-25 12:30:00,254.06,254.21,254.0,254.12,942846.0,224.2105,224.3428,224.1575,224.2634,942846.0
2017-10-25 12:35:00,254.11,254.28,254.04,254.15,862532.0,224.2546,224.4046,224.1928,224.2899,862532.0
2017-10-25 12:40:00,254.14,254.36,254.12,254.34,816836.0,224.2811,224.4752,224.2634,224.4576,816836.0
2017-10-25 12:45:00,254.34,254.47,254.31,254.33,1423499.0,224.4576,224.5723,224.4311,224.4487,1423499.0
2017-10-25 12:50:00,254.33,254.61,254.31,254.6,740499.0,224.4487,224.6958,224.4311,224.687,740499.0
2017-10-25 12:55:00,254.6,254.68,254.56,254.65,1020214.0,224.687,224.7576,224.6517,224.7311,1020214.0
2017-10-25 13:00:00,254.65,254.65,254.48,254.48,859686.0,224.7311,224.7311,224.5811,224.5811,859686.0
2017-10-25 13:05:00,254.48,254.65,254.45,254.59,588516.0,224.5811,224.7311,224.5546,224.6782,588516.0
2017-10-25 13:10:00,254.6,254.82,254.59,254.8,594531.0,224.687,224.8812,224.6782,224.8635,594531.0
2017-10-25 13:15:00,254.8,254.83,254.68,254.71,449495.0,224.8635,224.89,224.7576,224.7841,449495.0
2017-10-25 13:20:00,254.71,254.75,254.59,254.66,565554.0,224.7841,224.8194,224.6782,224.74,565554.0
2017-10-25 13:25:00,254.66,254.72,254.55,254.58,400240.0,224.74,224.7929,224.6429,224.6694,400240.0
2017-10-25 13:30:00,254.58,254.76,254.57,254.71,502273.0,224.6694,224.8282,224.6605,224.7841,502273.0
2017-10-25 13:35:00,254.71,254.88,254.68,254.83,410530.0,224.7841,224.9341,224.7576,224.89,410530.0
2017-10-25 13:40:00,254.83,254.97,254.82,254.95,463240.0,224.89,225.0135,224.8812,224.9959,463240.0
2017-10-25 13:45:00,254.95,255.06,254.95,254.97,718764.0,224.9959,225.093,224.9959,225.0135,718764.0
2017-10-25 13:50:00,254.97,255.08,254.97,255.02,696159.0,225.0135,225.1106,225.0135,225.0577,696159.0
2017-10-25 13:55:00,255.02,255.14,255.01,255.09,694118.0,225.0577,225.1636,225.0488,225.1194,694118.0
2017-10-25 14:00:00,255.08,255.23,255.07,255.19,1089426.0,225.1106,225.243,225.1018,225.2077,1089426.0
2017-10-25 14:05:00,255.19,255.36,255.17,255.25,1104978.0,225.2077,225.3577,225.19,225.2607,1104978.0
2017-10-25 14:10:00,255.25,255.28,255.17,255.22,621207.0,225.2607,225.2871,225.19,225.2342,621207.0
2017-10-25 14:15:00,255.22,255.34,255.2,255.31,578778.0,225.2342,225.3401,225.2165,225.3136,578778.0
2017-10-25 14:20:00,255.3,255.41,255.27,255.38,725694.0,225.3048,225.4019,225.2783,225.3754,725694.0
2017-10-25 14:25:00,255.38,255.44,255.32,255.35,795082.0,225.3754,225.4283,225.3224,225.3489,795082.0
2017-10-25 14:30:00,255.35,255.36,255.2,255.21,744975.0,225.3489,225.3577,225.2165,225.2253,744975.0
2017-10-25 14:35:00,255.2,255.26,255.08,255.12,779063.0,225.2165,225.2695,225.1106,225.1459,779063.0
2017-10-25 14:40:00,255.12,255.17,255.04,255.04,586363.0,225.1459,225.19,225.0753,225.0753,586363.0
2017-10-25 14:45:00,255.04,255.06,254.95,255.06,753668.0,225.0753,225.093,224.9959,225.093,753668.0
2017-10-25 14:50:00,255.07,255.13,255.02,255.11,479155.0,225.1018,225.1547,225.0577,225.1371,479155.0
2017-10-25 14:55:00,255.11,255.18,255.1,255.15,476690.0,225.1371,225.1989,225.1283,225.1724,476690.0
2017-10-25 15:00:00,255.15,255.18,255.06,255.12,512673.0,225.1724,225.1989,225.093,225.1459,512673.0
2017-10-25 15:05:00,255.12,255.29,255.12,255.23,591727.0,225.1459,225.296,225.1459,225.243,591727.0
2017-10-25 15:10:00,255.23,255.33,255.23,255.33,337704.0,225.243,225.3313,225.243,225.3313,337704.0
2017-10-25 15:15:00,255.33,255.35,255.27,255.32,207628.0,225.3313,225.3489,225.2783,225.3224,207628.0
2017-10-25 15:20:00,255.32,255.41,255.3,255.39,796501.0,225.3224,225.4019,225.3048,225.3842,796501.0
2017-10-25 15:25:00,255.39,255.57,255.38,255.51,1674334.0,225.3842,225.5431,225.3754,225.4901,1674334.0
2017-10-25 15:30:00,255.51,255.52,255.41,255.47,720650.0,225.4901,225.4989,225.4019,225.4548,720650.0
2017-10-25 15:35:00,255.46,255.51,255.33,255.34,614449.0,225.446,225.4901,225.3313,225.3401,614449.0
2017-10-25 15:40:00,255.34,255.38,255.2,255.2,910365.0,225.3401,225.3754,225.2165,225.2165,910365.0
2017-10-25 15:45:00,255.2,255.21,254.93,254.94,1926217.0,225.2165,225.2253,224.9782,224.9871,1926217.0
2017-10-25 15:50:00,254.94,255.3,254.9,255.26,2256694.0,224.9871,225.3048,224.9518,225.2695,2256694.0
2017-10-25 15:55:00,255.26,255.39,255.2,255.3,4394181.0,225.2695,225.3842,225.2165,225.3048,4394181.0
2017-10-26 09:30:00,255.99,256.09,255.84,256.06,1640167.0,225.9137,226.002,225.7813,225.9755,1640167.0
2017-10-26 09:35:00,256.07,256.09,255.87,255.89,677358.0,225.9843,226.002,225.8078,225.8255,677358.0
2017-10-26 09:40:00,255.88,256.18,255.86,256.18,1099849.0,225.8166,226.0814,225.799,226.0814,1099849.0
2017-10-26 09:45:00,256.17,256.2,256.11,256.12,765635.0,226.0726,226.099,226.0196,226.0284,765635.0
2017-10-26 09:50:00,256.12,256.16,256.06,256.09,590950.0,226.0284,226.0637,225.9755,226.002,590950.0
2017-10-26 09:55:00,256.08,256.1,256.02,256.04,439186.0,225.9931,226.0108,225.9402,225.9578,439186.0
2017-10-26 10:00:00,256.04,256.05,255.87,255.91,448184.0,225.9578,225.9667,225.8078,225.8431,448184.0
2017-10-26 10:05:00,255.91,255.91,255.7,255.72,548964.0,225.8431,225.8431,225.6578,225.6754,548964.0
2017-10-26 10:10:00,255.72,255.78,255.67,255.68,499383.0,225.6754,225.7284,225.6313,225.6401,499383.0
2017-10-26 10:15:00,255.68,255.75,255.56,255.58,601827.0,225.6401,225.7019,225.5342,225.5519,601827.0
2017-10-26 10:20:00,255.57,255.74,255.56,255.72,571026.0,225.5431,225.6931,225.5342,225.6754,571026.0
2017-10-26 10:25:00,255.73,255.82,255.72,255.78,301297.0,225.6843,225.7637,225.6754,225.7284,301297.0
2017-10-26 10:30:00,255.79,255.82,255.71,255.82,338539.0,225.7372,225.7637,225.6666,225.7637,338539.0
2017-10-26 10:35:00,255.82,256.04,255.79,256.04,656977.0,225.7637,225.9578,225.7372,225.9578,656977.0
2017-10-26 10:40:00,256.04,256.08,255.94,256.0,608086.0,225.9578,225.9931,225.8696,225.9225,608086.0
2017-10-26 10:45:00,256.0,256.1,256.0,256.05,476101.0,225.9225,226.0108,225.9225,225.9667,476101.0
2017-10-26 10:50:00,256.05,256.15,256.04,256.13,402861.0,225.9667,226.0549,225.9578,226.0373,402861.0
2017-10-26 10:55:00,256.13,256.16,256.09,256.11,401457.0,226.0373,226.0637,226.002,226.0196,401457.0
2017-10-26 11:00:00,256.11,256.3,256.05,256.11,2762175.0,226.0196,226.1873,225.9667,226.0196,2762175.0
2017-10-26 11:05:00,256.11,256.15,256.0,256.08,435111.0,226.0196,226.0549,225.9225,225.9931,435111.0
2017-10-26 11:10:00,256.08,256.13,256.06,256.09,183227.0,225.9931,226.0373,225.9755,226.002,183227.0
2017-10-26 11:15:00,256.08,256.09,255.69,255.79,972648.0,225.9931,226.002,225.649,225.7372,972648.0
2017-10-26 11:20:00,255.78,255.94,255.77,255.87,289329.0,225.7284,225.8696,225.7196,225.8078,289329.0
2017-10-26 11:25:00,255.88,255.97,255.87,255.95,302913.0,225.8166,225.8961,225.8078,225.8784,302913.0
2017-10-26 11:30:00,255.95,256.03,255.9,256.0,339182.0,225.8784,225.949,225.8343,225.9225,339182.0
2017-10-26 11:35:00,255.99,256.08,255.98,255.98,319002.0,225.9137,225.9931,225.9049,225.9049,319002.0
2017-10-26 11:40:00,255.97,255.97,255.86,255.9,272120.0,225.8961,225.8961,225.799,225.8343,272120.0
2017-10-26 11:45:00,255.91,255.97,255.88,255.92,161463.0,225.8431,225.8961,225.8166,225.8519,161463.0
2017-10-26 11:50:00,255.91,255.92,255.84,255.9,302392.0,225.8431,225.8519,225.7813,225.8343,302392.0
2017-10-26 11:55:00,255.9,255.96,255.8,255.93,376683.0,225.8343,225.8872,225.746,225.8608,376683.0
2017-10-26 12:00:00,255.93,255.99,255.9,255.98,224767.0,225.8608,225.9137,225.8343,225.9049,224767.0
2017-10-26 12:05:00,255.99,256.08,255.95,256.07,184868.0,225.9137,225.9931,225.8784,225.9843,184868.0
2017-10-26 12:10:00,256.07,256.11,256.03,256.06,208267.0,225.9843,226.0196,225.949,225.9755,208267.0
2017-10-26 12:15:00,256.07,256.12,256.04,256.11,250513.0,225.9843,226.0284,225.9578,226.0196,250513.0
2017-10-26 12:20:00,256.11,256.13,256.06,256.09,132308.0,226.0196,226.0373,225.9755,226.002,132308.0
2017-10-26 12:25:00,256.08,256.14,256.05,256.13,166675.0,225.9931,226.0461,225.9667,226.0373,166675.0
2017-10-26 12:30:00,256.13,256.13,255.78,255.84,450915.0,226.0373,226.0373,225.7284,225.7813,450915.0
2017-10-26 12:35:00,255.84,255.84,255.71,255.8,476230.0,225.7813,225.7813,225.6666,225.746,476230.0
2017-10-26 12:40:00,255.81,255.81,255.68,255.71,372607.0,225.7549,225.7549,225.6401,225.6666,372607.0
2017-10-26 12:45:00,255.71,255.83,255.69,255.78,290451.0,225.6666,225.7725,225.649,225.7284,290451.0
2017-10-26 12:50:00,255.78,255.84,255.77,255.79,166218.0,225.7284,225.7813,225.7196,225.7372,166218.0
2017-10-26 12:55:00,255.79,255.83,255.76,255.76,167955.0,225.7372,225.7725,225.7107,225.7107,167955.0
2017-10-26 13:00:00,255.76,255.83,255.68,255.83,237742.0,225.7107,225.7725,225.6401,225.7725,237742.0
2017-10-26 13:05:00,255.83,255.89,255.81,255.84,195653.0,225.7725,225.8255,225.7549,225.7813,195653.0
2017-10-26 13:10:00,255.84,255.89,255.81,255.88,175301.0,225.7813,225.8255,225.7549,225.8166,175301.0
2017-10-26 13:15:00,255.88,256.04,255.86,256.02,467085.0,225.8166,225.9578,225.799,225.9402,467085.0
2017-10-26 13:20:00,256.02,256.03,255.97,256.0,204715.0,225.9402,225.949,225.8961,225.9225,204715.0
2017-10-26 13:25:00,256.0,256.01,255.97,255.97,166768.0,225.9225,225.9314,225.8961,225.8961,166768.0
2017-10-26 13:30:00,255.98,256.04,255.93,255.93,250742.0,225.9049,225.9578,225.8608,225.8608,250742.0
2017-10-26 13:35:00,255.94,256.04,255.93,256.01,275035.0,225.8696,225.9578,225.8608,225.9314,275035.0
2017-10-26 13:40:00,256.01,256.03,255.98,255.99,118915.0,225.9314,225.949,225.9049,225.9137,118915.0
2017-10-26 13:45:00,256.0,256.0,255.9,255.9,197018.0,225.9225,225.9225,225.8343,225.8343,197018.0
2017-10-26 13:50:00,255.91,255.93,255.86,255.9,310720.0,225.8431,225.8608,225.799,225.8343,310720.0
2017-10-26 13:55:00,255.9,256.03,255.89,256.02,243817.0,225.8343,225.949,225.8255,225.9402,243817.0
2017-10-26 14:00:00,256.02,256.05,255.98,256.0,173965.0,225.9402,225.9667,225.9049,225.9225,173965.0
2017-10-26 14:05:00,255.99,256.05,255.98,256.03,178907.0,225.9137,225.9667,225.9049,225.949,178907.0
2017-10-26 14:10:00,256.03,256.1,256.03,256.03,402225.0,225.949,226.0108,225.949,225.949,402225.0
2017-10-26 14:15:00,256.04,256.09,256.03,256.03,164879.0,225.9578,226.002,225.949,225.949,164879.0
2017-10-26 14:20:00,256.02,256.04,255.96,256.03,225167.0,225.9402,225.9578,225.8872,225.949,225167.0
2017-10-26 14:25:00,256.02,256.09,256.0,256.04,194400.0,225.9402,226.002,225.9225,225.9578,194400.0
2017-10-26 14:30:00,256.04,256.09,256.0,256.01,312638.0,225.9578,226.002,225.9225,225.9314,312638.0
2017-10-26 14:35:00,256.0,256.02,255.9,255.91,341594.0,225.9225,225.9402,225.8343,225.8431,341594.0
2017-10-26 14:40:00,255.9,255.98,255.9,255.93,243571.0,225.8343,225.9049,225.8343,225.8608,243571.0
2017-10-26 14:45:00,255.93,255.94,255.9,255.91,221672.0,225.8608,225.8696,225.8343,225.8431,221672.0
2017-10-26 14:50:00,255.91,255.91,255.78,255.81,468102.0,225.8431,225.8431,225.7284,225.7549,468102.0
2017-10-26 14:55:00,255.8,255.82,255.76,255.77,204579.0,225.746,225.7637,225.7107,225.7196,204579.0
2017-10-26 15:00:00,255.77,255.87,255.77,255.86,498045.0,225.7196,225.8078,225.7196,225.799,498045.0
2017-10-26 15:05:00,255.86,255.86,255.7,255.75,452194.0,225.799,225.799,225.6578,225.7019,452194.0
2017-10-26 15:10:00,255.76,255.77,255.69,255.73,634234.0,225.7107,225.7196,225.649,225.6843,634234.0
2017-10-26 15:15:00,255.73,255.74,255.62,255.66,429532.0,225.6843,225.6931,225.5872,225.6225,429532.0
2017-10-26 15:20:00,255.67,255.73,255.64,255.68,626477.0,225.6313,225.6843,225.6048,225.6401,626477.0
2017-10-26 15:25:00,255.68,255.79,255.68,255.77,550660.0,225.6401,225.7372,225.6401,225.7196,550660.0
2017-10-26 15:30:00,255.78,255.83,255.7,255.7,599780.0,225.7284,225.7725,225.6578,225.6578,599780.0
2017-10-26 15:35:00,255.71,255.72,255.58,255.71,684232.0,225.6666,225.6754,225.5519,225.6666,684232.0
2017-10-26 15:40:00,255.71,255.79,255.7,255.78,494104.0,225.6666,225.7372,225.6578,225.7284,494104.0
2017-10-26 15:45:00,255.78,255.87,255.78,255.83,1006261.0,225.7284,225.8078,225.7284,225.7725,1006261.0
2017-10-26 15:50:00,255.83,255.91,255.75,255.91,1260098.0,225.7725,225.8431,225.7019,225.8431,1260098.0
2017-10-26 15:55:00,255.91,255.92,255.58,255.59,3638479.0,225.8431,225.8519,225.5519,225.5607,3638479.0
2017-10-27 09:30:00,256.5,256.57,256.37,256.56,1797465.0,226.3638,226.4256,226.2491,226.4167,1797465.0
2017-10-27 09:35:00,256.56,256.61,256.18,256.19,1145671.0,226.4167,226.4609,226.0814,226.0902,1145671.0
2017-10-27 09:40:00,256.19,256.42,256.19,256.41,1264347.0,226.0902,226.2932,226.0902,226.2844,1264347.0
2017-10-27 09:45:00,256.42,256.51,256.16,256.22,1073597.0,226.2932,226.3726,226.0637,226.1167,1073597.0
2017-10-27 09:50:00,256.22,256.6,256.21,256.58,688160.0,226.1167,226.452,226.1079,226.4344,688160.0
2017-10-27 09:55:00,256.58,256.63,256.42,256.51,975129.0,226.4344,226.4785,226.2932,226.3726,975129.0
2017-10-27 10:00:00,256.51,257.08,256.5,256.89,2900322.0,226.3726,226.8756,226.3638,226.708,2900322.0
2017-10-27 10:05:00,256.89,256.98,256.82,256.92,942461.0,226.708,226.7874,226.6462,226.7344,942461.0
2017-10-27 10:10:00,256.92,256.98,256.82,256.82,684577.0,226.7344,226.7874,226.6462,226.6462,684577.0
2017-10-27 10:15:00,256.82,256.99,256.81,256.95,492477.0,226.6462,226.7962,226.6374,226.7609,492477.0
2017-10-27 10:20:00,256.96,256.97,256.78,256.82,681179.0,226.7697,226.7786,226.6109,226.6462,681179.0
2017-10-27 10:25:00,256.81,256.9,256.74,256.78,694448.0,226.6374,226.7168,226.5756,226.6109,694448.0
2017-10-27 10:30:00,256.79,256.86,256.73,256.84,446959.0,226.6197,226.6815,226.5668,226.6638,446959.0
2017-10-27 10:35:00,256.84,256.88,256.73,256.84,244551.0,226.6638,226.6991,226.5668,226.6638,244551.0
2017-10-27 10:40:00,256.83,256.87,256.76,256.86,235987.0,226.655,226.6903,226.5932,226.6815,235987.0
2017-10-27 10:45:00,256.86,256.99,256.85,256.95,507591.0,226.6815,226.7962,226.6727,226.7609,507591.0
2017-10-27 10:50:00,256.94,256.99,256.9,256.95,280553.0,226.7521,226.7962,226.7168,226.7609,280553.0
2017-10-27 10:55:00,256.94,256.99,256.9,256.93,227121.0,226.7521,226.7962,226.7168,226.7433,227121.0
2017-10-27 11:00:00,256.92,257.07,256.92,257.05,484327.0,226.7344,226.8668,226.7344,226.8492,484327.0
2017-10-27 11:05:00,257.05,257.19,257.0,257.18,838471.0,226.8492,226.9727,226.805,226.9639,838471.0
2017-10-27 11:10:00,257.18,257.23,257.14,257.16,704810.0,226.9639,227.008,226.9286,226.9462,704810.0
2017-10-27 11:15:00,257.16,257.24,257.14,257.17,367907.0,226.9462,227.0168,226.9286,226.9551,367907.0
2017-10-27 11:20:00,257.17,257.28,257.15,257.22,384761.0,226.9551,227.0521,226.9374,226.9992,384761.0
2017-10-27 11:25:00,257.23,257.34,257.22,257.31,552582.0,227.008,227.1051,226.9992,227.0786,552582.0
2017-10-27 11:30:00,257.31,257.38,257.31,257.35,495330.0,227.0786,227.1404,227.0786,227.1139,495330.0
2017-10-27 11:35:00,257.34,257.41,257.32,257.38,527276.0,227.1051,227.1669,227.0874,227.1404,527276.0
2017-10-27 11:40:00,257.38,257.43,257.35,257.42,685688.0,227.1404,227.1845,227.1139,227.1757,685688.0
2017-10-27 11:45:00,257.42,257.51,257.41,257.47,564782.0,227.1757,227.2551,227.1669,227.2198,564782.0
2017-10-27 11:50:00,257.48,257.49,257.4,257.45,541445.0,227.2286,227.2375,227.158,227.2022,541445.0
2017-10-27 11:55:00,257.44,257.46,257.35,257.45,227191.0,227.1933,227.211,227.1139,227.2022,227191.0
2017-10-27 12:00:00,257.45,257.59,257.43,257.57,528465.0,227.2022,227.3257,227.1845,227.3081,528465.0
2017-10-27 12:05:00,257.58,257.69,257.56,257.65,567952.0,227.3169,227.414,227.2992,227.3787,567952.0
2017-10-27 12:10:00,257.66,257.67,257.56,257.57,273948.0,227.3875,227.3963,227.2992,227.3081,273948.0
2017-10-27 12:15:00,257.57,257.65,257.55,257.58,333595.0,227.3081,227.3787,227.2904,227.3169,333595.0
2017-10-27 12:20:00,257.59,257.62,257.51,257.52,274433.0,227.3257,227.3522,227.2551,227.2639,274433.0
2017-10-27 12:25:00,257.51,257.57,257.51,257.55,181833.0,227.2551,227.3081,227.2551,227.2904,181833.0
2017-10-27 12:30:00,257.54,257.59,257.52,257.56,175561.0,227.2816,227.3257,227.2639,227.2992,175561.0
2017-10-27 12:35:00,257.55,257.65,257.53,257.65,387534.0,227.2904,227.3787,227.2728,227.3787,387534.0
2017-10-27 12:40:00,257.65,257.7,257.61,257.68,409105.0,227.3787,227.4228,227.3434,227.4051,409105.0
2017-10-27 12:45:00,257.67,257.75,257.65,257.67,285566.0,227.3963,227.4669,227.3787,227.3963,285566.0
2017-10-27 12:50:00,257.67,257.68,257.59,257.63,337104.0,227.3963,227.4051,227.3257,227.361,337104.0
2017-10-27 12:55:00,257.63,257.66,257.58,257.6,227352.0,227.361,227.3875,227.3169,227.3345,227352.0
2017-10-27 13:00:00,257.6,257.71,257.6,257.65,365154.0,227.3345,227.4316,227.3345,227.3787,365154.0
2017-10-27 13:05:00,257.66,257.68,257.59,257.62,245210.0,227.3875,227.4051,227.3257,227.3522,245210.0
2017-10-27 13:10:00,257.63,257.63,257.53,257.54,258226.0,227.361,227.361,227.2728,227.2816,258226.0
2017-10-27 13:15:00,257.54,257.59,257.52,257.57,208013.0,227.2816,227.3257,227.2639,227.3081,208013.0
2017-10-27 13:20:00,257.57,257.57,257.47,257.5,354930.0,227.3081,227.3081,227.2198,227.2463,354930.0
2017-10-27 13:25:00,257.5,257.54,257.45,257.48,270149.0,227.2463,227.2816,227.2022,227.2286,270149.0
2017-10-27 13:30:00,257.48,257.56,257.47,257.55,227431.0,227.2286,227.2992,227.2198,227.2904,227431.0
2017-10-27 13:35:00,257.55,257.57,257.53,257.55,327480.0,227.2904,227.3081,227.2728,227.2904,327480.0
2017-10-27 13:40:00,257.54,257.56,257.48,257.5,306092.0,227.2816,227.2992,227.2286,227.2463,306092.0
2017-10-27 13:45:00,257.5,257.61,257.48,257.58,361520.0,227.2463,227.3434,227.2286,227.3169,361520.0
2017-10-27 13:50:00,257.58,257.68,257.58,257.67,296319.0,227.3169,227.4051,227.3169,227.3963,296319.0
2017-10-27 13:55:00,257.67,257.7,257.63,257.69,256858.0,227.3963,227.4228,227.361,227.414,256858.0
2017-10-27 14:00:00,257.68,257.7,257.64,257.69,387491.0,227.4051,227.4228,227.3698,227.414,387491.0
2017-10-27 14:05:00,257.69,257.71,257.66,257.7,204770.0,227.414,227.4316,227.3875,227.4228,204770.0
2017-10-27 14:10:00,257.71,257.8,257.71,257.75,652315.0,227.4316,227.5111,227.4316,227.4669,652315.0
2017-10-27 14:15:00,257.75,257.89,257.73,257.89,758044.0,227.4669,227.5905,227.4493,227.5905,758044.0
2017-10-27 14:20:00,257.89,257.89,257.74,257.75,471280.0,227.5905,227.5905,227.4581,227.4669,471280.0
2017-10-27 14:25:00,257.75,257.79,257.7,257.71,554886.0,227.4669,227.5022,227.4228,227.4316,554886.0
2017-10-27 14:30:00,257.71,257.76,257.7,257.75,645144.0,227.4316,227.4757,227.4228,227.4669,645144.0
2017-10-27 14:35:00,257.75,257.75,257.62,257.65,461298.0,227.4669,227.4669,227.3522,227.3787,461298.0
2017-10-27 14:40:00,257.65,257.66,257.57,257.61,351122.0,227.3787,227.3875,227.3081,227.3434,351122.0
2017-10-27 14:45:00,257.6,257.63,257.55,257.57,363382.0,227.3345,227.361,227.2904,227.3081,363382.0
2017-10-27 14:50:00,257.57,257.65,257.57,257.65,232474.0,227.3081,227.3787,227.3081,227.3787,232474.0
2017-10-27 14:55:00,257.65,257.69,257.63,257.64,321282.0,227.3787,227.414,227.361,227.3698,321282.0
2017-10-27 15:00:00,257.64,257.64,257.58,257.62,361261.0,227.3698,227.3698,227.3169,227.3522,361261.0
2017-10-27 15:05:00,257.62,257.66,257.6,257.64,386157.0,227.3522,227.3875,227.3345,227.3698,386157.0
2017-10-27 15:10:00,257.64,257.74,257.63,257.72,994128.0,227.3698,227.4581,227.361,227.4404,994128.0
2017-10-27 15:15:00,257.72,257.74,257.69,257.72,502399.0,227.4404,227.4581,227.414,227.4404,502399.0
2017-10-27 15:20:00,257.72,257.72,257.69,257.71,262123.0,227.4404,227.4404,227.414,227.4316,262123.0
2017-10-27 15:25:00,257.7,257.76,257.69,257.7,509120.0,227.4228,227.4757,227.414,227.4228,509120.0
2017-10-27 15:30:00,257.7,257.71,257.58,257.63,818722.0,227.4228,227.4316,227.3169,227.361,818722.0
2017-10-27 15:35:00,257.64,257.66,257.56,257.59,663373.0,227.3698,227.3875,227.2992,227.3257,663373.0
2017-10-27 15:40:00,257.59,257.62,257.51,257.51,1516193.0,227.3257,227.3522,227.2551,227.2551,1516193.0
2017-10-27 15:45:00,257.51,257.7,257.51,257.68,2301483.0,227.2551,227.4228,227.2551,227.4051,2301483.0
2017-10-27 15:50:00,257.68,257.76,257.65,257.67,1822031.0,227.4051,227.4757,227.3787,227.3963,1822031.0
2017-10-27 15:55:00,257.67,257.69,257.43,257.68,5256786.0,227.3963,227.414,227.1845,227.4051,5256786.0
2017-10-30 09:30:00,257.07,257.13,256.99,257.12,1136464.0,226.8668,226.9198,226.7962,226.9109,1136464.0
2017-10-30 09:35:00,257.12,257.34,257.12,257.33,1019277.0,226.9109,227.1051,226.9109,227.0963,1019277.0
2017-10-30 09:40:00,257.33,257.4,257.25,257.31,593830.0,227.0963,227.158,227.0257,227.0786,593830.0
2017-10-30 09:45:00,257.3,257.34,257.17,257.19,698496.0,227.0698,227.1051,226.9551,226.9727,698496.0
2017-10-30 09:50:00,257.19,257.35,257.19,257.34,489385.0,226.9727,227.1139,226.9727,227.1051,489385.0
2017-10-30 09:55:00,257.34,257.34,257.2,257.27,323790.0,227.1051,227.1051,226.9815,227.0433,323790.0
2017-10-30 10:00:00,257.28,257.31,257.22,257.29,250560.0,227.0521,227.0786,226.9992,227.061,250560.0
2017-10-30 10:05:00,257.3,257.33,257.24,257.25,512631.0,227.0698,227.0963,227.0168,227.0257,512631.0
2017-10-30 10:10:00,257.25,257.29,257.21,257.29,468075.0,227.0257,227.061,226.9904,227.061,468075.0
2017-10-30 10:15:00,257.29,257.48,257.25,257.48,625583.0,227.061,227.2286,227.0257,227.2286,625583.0
2017-10-30 10:20:00,257.48,257.5,257.4,257.41,414108.0,227.2286,227.2463,227.158,227.1669,414108.0
2017-10-30 10:25:00,257.41,257.48,257.35,257.47,212922.0,227.1669,227.2286,227.1139,227.2198,212922.0
2017-10-30 10:30:00,257.47,257.53,257.45,257.53,345862.0,227.2198,227.2728,227.2022,227.2728,345862.0
2017-10-30 10:35:00,257.53,257.57,257.48,257.56,322215.0,227.2728,227.3081,227.2286,227.2992,322215.0
2017-10-30 10:40:00,257.56,257.6,257.51,257.55,246355.0,227.2992,227.3345,227.2551,227.2904,246355.0
2017-10-30 10:45:00,257.54,257.57,257.49,257.51,189770.0,227.2816,227.3081,227.2375,227.2551,189770.0
2017-10-30 10:50:00,257.5,257.52,257.43,257.46,298301.0,227.2463,227.2639,227.1845,227.211,298301.0
2017-10-30 10:55:00,257.46,257.5,257.45,257.47,237083.0,227.211,227.2463,227.2022,227.2198,237083.0
2017-10-30 11:00:00,257.47,257.48,257.41,257.46,223663.0,227.2198,227.2286,227.1669,227.211,223663.0
2017-10-30 11:05:00,257.47,257.51,257.38,257.4,205121.0,227.2198,227.2551,227.1404,227.158,205121.0
2017-10-30 11:10:00,257.41,257.45,257.33,257.44,239033.0,227.1669,227.2022,227.0963,227.1933,239033.0
2017-10-30 11:15:00,257.44,257.47,257.25,257.25,353345.0,227.1933,227.2198,227.0257,227.0257,353345.0
2017-10-30 11:20:00,257.25,257.35,257.21,257.23,554935.0,227.0257,227.1139,226.9904,227.008,554935.0
2017-10-30 11:25:00,257.23,257.23,257.04,257.05,605897.0,227.008,227.008,226.8403,226.8492,605897.0
2017-10-30 11:30:00,257.06,257.12,256.89,256.91,964827.0,226.858,226.9109,226.708,226.7256,964827.0
2017-10-30 11:35:00,256.92,256.92,256.66,256.68,955248.0,226.7344,226.7344,226.505,226.5226,955248.0
2017-10-30 11:40:00,256.67,256.83,256.64,256.81,936157.0,226.5138,226.655,226.4873,226.6374,936157.0
2017-10-30 11:45:00,256.81,256.89,256.79,256.81,732012.0,226.6374,226.708,226.6197,226.6374,732012.0
2017-10-30 11:50:00,256.81,256.85,256.71,256.81,543109.0,226.6374,226.6727,226.5491,226.6374,543109.0
2017-10-30 11:55:00,256.82,256.89,256.8,256.89,387123.0,226.6462,226.708,226.6285,226.708,387123.0
2017-10-30 12:00:00,256.88,256.9,256.71,256.77,400627.0,226.6991,226.7168,226.5491,226.6021,400627.0
2017-10-30 12:05:00,256.77,256.79,256.71,256.74,206450.0,226.6021,226.6197,226.5491,226.5756,206450.0
2017-10-30 12:10:00,256.74,256.75,256.56,256.67,694544.0,226.5756,226.5844,226.4167,226.5138,694544.0
2017-10-30 12:15:00,256.67,256.68,256.41,256.42,716264.0,226.5138,226.5226,226.2844,226.2932,716264.0
2017-10-30 12:20:00,256.42,256.64,256.41,256.64,494284.0,226.2932,226.4873,226.2844,226.4873,494284.0
2017-10-30 12:25:00,256.64,256.67,256.63,256.64,278458.0,226.4873,226.5138,226.4785,226.4873,278458.0
2017-10-30 12:30:00,256.64,256.8,256.64,256.79,263465.0,226.4873,226.6285,226.4873,226.6197,263465.0
2017-10-30 12:35:00,256.79,256.82,256.76,256.78,221344.0,226.6197,226.6462,226.5932,226.6109,221344.0
2017-10-30 12:40:00,256.77,256.82,256.68,256.79,327135.0,226.6021,226.6462,226.5226,226.6197,327135.0
2017-10-30 12:45:00,256.78,256.85,256.75,256.77,340410.0,226.6109,226.6727,226.5844,226.6021,340410.0
2017-10-30 12:50:00,256.77,256.84,256.74,256.8,254017.0,226.6021,226.6638,226.5756,226.6285,254017.0
2017-10-30 12:55:00,256.81,256.83,256.75,256.81,146802.0,226.6374,226.655,226.5844,226.6374,146802.0
2017-10-30 13:00:00,256.8,256.86,256.78,256.85,245622.0,226.6285,226.6815,226.6109,226.6727,245622.0
2017-10-30 13:05:00,256.85,256.91,256.85,256.91,218140.0,226.6727,226.7256,226.6727,226.7256,218140.0
2017-10-30 13:10:00,256.91,256.94,256.85,256.91,255508.0,226.7256,226.7521,226.6727,226.7256,255508.0
2017-10-30 13:15:00,256.91,257.0,256.9,256.95,508836.0,226.7256,226.805,226.7168,226.7609,508836.0
2017-10-30 13:20:00,256.96,256.99,256.91,256.97,288171.0,226.7697,226.7962,226.7256,226.7786,288171.0
2017-10-30 13:25:00,256.98,257.0,256.95,256.97,182710.0,226.7874,226.805,226.7609,226.7786,182710.0
2017-10-30 13:30:00,256.97,257.01,256.95,256.95,424402.0,226.7786,226.8139,226.7609,226.7609,424402.0
2017-10-30 13:35:00,256.95,256.96,256.83,256.94,446355.0,226.7609,226.7697,226.655,226.7521,446355.0
2017-10-30 13:40:00,256.95,256.97,256.87,256.88,391189.0,226.7609,226.7786,226.6903,226.6991,391189.0
2017-10-30 13:45:00,256.88,256.96,256.85,256.93,289854.0,226.6991,226.7697,226.6727,226.7433,289854.0
2017-10-30 13:50:00,256.94,256.97,256.72,256.75,514366.0,226.7521,226.7786,226.5579,226.5844,514366.0
2017-10-30 13:55:00,256.75,256.79,256.65,256.7,391028.0,226.5844,226.6197,226.4962,226.5403,391028.0
2017-10-30 14:00:00,256.71,256.77,256.65,256.69,378154.0,226.5491,226.6021,226.4962,226.5315,378154.0
2017-10-30 14:05:00,256.68,256.8,256.67,256.79,353573.0,226.5226,226.6285,226.5138,226.6197,353573.0
2017-10-30 14:10:00,256.79,256.93,256.75,256.91,435131.0,226.6197,226.7433,226.5844,226.7256,435131.0
2017-10-30 14:15:00,256.91,256.97,256.85,256.88,283342.0,226.7256,226.7786,226.6727,226.6991,283342.0
2017-10-30 14:20:00,256.88,256.94,256.83,256.93,119836.0,226.6991,226.7521,226.655,226.7433,119836.0
2017-10-30 14:25:00,256.93,256.94,256.86,256.86,234514.0,226.7433,226.7521,226.6815,226.6815,234514.0
2017-10-30 14:30:00,256.86,256.92,256.75,256.91,371825.0,226.6815,226.7344,226.5844,226.7256,371825.0
2017-10-30 14:35:00,256.92,256.92,256.84,256.85,122541.0,226.7344,226.7344,226.6638,226.6727,122541.0
2017-10-30 14:40:00,256.85,256.94,256.83,256.93,336268.0,226.6727,226.7521,226.655,226.7433,336268.0
2017-10-30 14:45:00,256.93,256.98,256.9,256.94,253748.0,226.7433,226.7874,226.7168,226.7521,253748.0
2017-10-30 14:50:00,256.95,256.97,256.88,256.92,203759.0,226.7609,226.7786,226.6991,226.7344,203759.0
2017-10-30 14:55:00,256.91,256.92,256.84,256.87,251446.0,226.7256,226.7344,226.6638,226.6903,251446.0
2017-10-30 15:00:00,256.87,256.9,256.73,256.78,282533.0,226.6903,226.7168,226.5668,226.6109,282533.0
2017-10-30 15:05:00,256.77,256.9,256.71,256.81,331226.0,226.6021,226.7168,226.5491,226.6374,331226.0
2017-10-30 15:10:00,256.8,256.82,256.66,256.69,292792.0,226.6285,226.6462,226.505,226.5315,292792.0
2017-10-30 15:15:00,256.68,256.71,256.6,256.63,753981.0,226.5226,226.5491,226.452,226.4785,753981.0
2017-10-30 15:20:00,256.64,256.68,256.55,256.56,498225.0,226.4873,226.5226,226.4079,226.4167,498225.0
2017-10-30 15:25:00,256.56,256.72,256.55,256.72,489674.0,226.4167,226.5579,226.4079,226.5579,489674.0
2017-10-30 15:30:00,256.72,256.73,256.67,256.72,324611.0,226.5579,226.5668,226.5138,226.5579,324611.0
2017-10-30 15:35:00,256.72,256.84,256.66,256.83,592221.0,226.5579,226.6638,226.505,226.655,592221.0
2017-10-30 15:40:00,256.84,256.92,256.83,256.88,612678.0,226.6638,226.7344,226.655,226.6991,612678.0
2017-10-30 15:45:00,256.89,256.98,256.88,256.96,702542.0,226.708,226.7874,226.6991,226.7697,702542.0
2017-10-30 15:50:00,256.95,257.06,256.95,257.05,1412948.0,226.7609,226.858,226.7609,226.8492,1412948.0
2017-10-30 15:55:00,257.04,257.06,256.8,256.8,3913245.0,226.8403,226.858,226.6285,226.6285,3913245.0
2017-10-31 09:30:00,257.18,257.21,257.05,257.06,853305.0,226.9639,226.9904,226.8492,226.858,853305.0
2017-10-31 09:35:00,257.05,257.14,257.04,257.06,459412.0,226.8492,226.9286,226.8403,226.858,459412.0
2017-10-31 09:40:00,257.06,257.18,257.05,257.16,357962.0,226.858,226.9639,226.8492,226.9462,357962.0
2017-10-31 09:45:00,257.16,257.19,257.07,257.11,438218.0,226.9462,226.9727,226.8668,226.9021,438218.0
2017-10-31 09:50:00,257.1,257.12,256.89,256.91,653098.0,226.8933,226.9109,226.708,226.7256,653098.0
2017-10-31 09:55:00,256.9,256.95,256.88,256.94,385743.0,226.7168,226.7609,226.6991,226.7521,385743.0
2017-10-31 10:00:00,256.94,257.01,256.86,256.91,512778.0,226.7521,226.8139,226.6815,226.7256,512778.0
2017-10-31 10:05:00,256.91,256.91,256.81,256.83,427832.0,226.7256,226.7256,226.6374,226.655,427832.0
2017-10-31 10:10:00,256.83,256.92,256.8,256.84,321619.0,226.655,226.7344,226.6285,226.6638,321619.0
2017-10-31 10:15:00,256.84,256.98,256.84,256.96,313926.0,226.6638,226.7874,226.6638,226.7697,313926.0
2017-10-31 10:20:00,256.96,257.05,256.95,257.04,348307.0,226.7697,226.8492,226.7609,226.8403,348307.0
2017-10-31 10:25:00,257.04,257.07,257.03,257.05,144789.0,226.8403,226.8668,226.8315,226.8492,144789.0
2017-10-31 10:30:00,257.05,257.07,257.01,257.06,243938.0,226.8492,226.8668,226.8139,226.858,243938.0
2017-10-31 10:35:00,257.06,257.08,256.97,257.05,220470.0,226.858,226.8756,226.7786,226.8492,220470.0
2017-10-31 10:40:00,257.05,257.13,257.02,257.13,310234.0,226.8492,226.9198,226.8227,226.9198,310234.0
2017-10-31 10:45:00,257.12,257.14,257.08,257.12,550558.0,226.9109,226.9286,226.8756,226.9109,550558.0
2017-10-31 10:50:00,257.13,257.18,257.12,257.16,368346.0,226.9198,226.9639,226.9109,226.9462,368346.0
2017-10-31 10:55:00,257.17,257.17,257.1,257.14,327295.0,226.9551,226.9551,226.8933,226.9286,327295.0
2017-10-31 11:00:00,257.13,257.21,257.11,257.21,263453.0,226.9198,226.9904,226.9021,226.9904,263453.0
2017-10-31 11:05:00,257.21,257.25,257.2,257.24,408863.0,226.9904,227.0257,226.9815,227.0168,408863.0
2017-10-31 11:10:00,257.24,257.27,257.21,257.27,259807.0,227.0168,227.0433,226.9904,227.0433,259807.0
2017-10-31 11:15:00,257.26,257.38,257.26,257.32,481400.0,227.0345,227.1404,227.0345,227.0874,481400.0
2017-10-31 11:20:00,257.33,257.33,257.28,257.3,342929.0,227.0963,227.0963,227.0521,227.0698,342929.0
2017-10-31 11:25:00,257.3,257.32,257.25,257.25,267479.0,227.0698,227.0874,227.0257,227.0257,267479.0
2017-10-31 11:30:00,257.25,257.29,257.23,257.29,251844.0,227.0257,227.061,227.008,227.061,251844.0
2017-10-31 11:35:00,257.29,257.3,257.18,257.21,251963.0,227.061,227.0698,226.9639,226.9904,251963.0
2017-10-31 11:40:00,257.21,257.28,257.21,257.22,321244.0,226.9904,227.0521,226.9904,226.9992,321244.0
2017-10-31 11:45:00,257.22,257.23,257.16,257.18,273538.0,226.9992,227.008,226.9462,226.9639,273538.0
2017-10-31 11:50:00,257.18,257.25,257.18,257.25,236217.0,226.9639,227.0257,226.9639,227.0257,236217.0
2017-10-31 11:55:00,257.25,257.32,257.23,257.3,295218.0,227.0257,227.0874,227.008,227.0698,295218.0
2017-10-31 12:00:00,257.3,257.32,257.26,257.31,272180.0,227.0698,227.0874,227.0345,227.0786,272180.0
2017-10-31 12:05:00,257.31,257.32,257.14,257.17,248244.0,227.0786,227.0874,226.9286,226.9551,248244.0
2017-10-31 12:10:00,257.17,257.25,257.16,257.24,158959.0,226.9551,227.0257,226.9462,227.0168,158959.0
2017-10-31 12:15:00,257.24,257.27,257.2,257.22,198662.0,227.0168,227.0433,226.9815,226.9992,198662.0
2017-10-31 12:20:00,257.22,257.24,257.18,257.2,173125.0,226.9992,227.0168,226.9639,226.9815,173125.0
2017-10-31 12:25:00,257.2,257.24,257.16,257.19,268370.0,226.9815,227.0168,226.9462,226.9727,268370.0
2017-10-31 12:30:00,257.19,257.24,257.17,257.17,322136.0,226.9727,227.0168,226.9551,226.9551,322136.0
2017-10-31 12:35:00,257.17,257.26,257.16,257.25,177723.0,226.9551,227.0345,226.9462,227.0257,177723.0
2017-10-31 12:40:00,257.25,257.26,257.21,257.22,123368.0,227.0257,227.0345,226.9904,226.9992,123368.0
2017-10-31 12:45:00,257.22,257.25,257.2,257.24,101799.0,226.9992,227.0257,226.9815,227.0168,101799.0
2017-10-31 12:50:00,257.25,257.27,257.23,257.27,240727.0,227.0257,227.0433,227.008,227.0433,240727.0
2017-10-31 12:55:00,257.26,257.29,257.2,257.21,218794.0,227.0345,227.061,226.9815,226.9904,218794.0
2017-10-31 13:00:00,257.22,257.26,257.19,257.25,114374.0,226.9992,227.0345,226.9727,227.0257,114374.0
2017-10-31 13:05:00,257.25,257.28,257.21,257.28,85797.0,227.0257,227.0521,226.9904,227.0521,85797.0
2017-10-31 13:10:00,257.28,257.29,257.19,257.22,111892.0,227.0521,227.061,226.9727,226.9992,111892.0
2017-10-31 13:15:00,257.22,257.24,257.17,257.2,161636.0,226.9992,227.0168,226.9551,226.9815,161636.0
2017-10-31 13:20:00,257.2,257.22,257.17,257.21,135295.0,226.9815,226.9992,226.9551,226.9904,135295.0
2017-10-31 13:25:00,257.21,257.26,257.2,257.21,92790.0,226.9904,227.0345,226.9815,226.9904,92790.0
2017-10-31 13:30:00,257.22,257.26,257.21,257.24,106195.0,226.9992,227.0345,226.9904,227.0168,106195.0
2017-10-31 13:35:00,257.24,257.26,257.21,257.24,65679.0,227.0168,227.0345,226.9904,227.0168,65679.0
2017-10-31 13:40:00,257.24,257.25,257.16,257.17,107616.0,227.0168,227.0257,226.9462,226.9551,107616.0
2017-10-31 13:45:00,257.16,257.23,257.15,257.23,142555.0,226.9462,227.008,226.9374,227.008,142555.0
2017-10-31 13:50:00,257.22,257.28,257.22,257.25,156327.0,226.9992,227.0521,226.9992,227.0257,156327.0
2017-10-31 13:55:00,257.25,257.29,257.23,257.27,217847.0,227.0257,227.061,227.008,227.0433,217847.0
2017-10-31 14:00:00,257.27,257.32,257.24,257.29,297102.0,227.0433,227.0874,227.0168,227.061,297102.0
2017-10-31 14:05:00,257.29,257.33,257.27,257.3,193300.0,227.061,227.0963,227.0433,227.0698,193300.0
2017-10-31 14:10:00,257.3,257.33,257.26,257.31,248562.0,227.0698,227.0963,227.0345,227.0786,248562.0
2017-10-31 14:15:00,257.32,257.36,257.3,257.34,466894.0,227.0874,227.1227,227.0698,227.1051,466894.0
2017-10-31 14:20:00,257.35,257.36,257.31,257.35,191721.0,227.1139,227.1227,227.0786,227.1139,191721.0
2017-10-31 14:25:00,257.35,257.39,257.32,257.38,603611.0,227.1139,227.1492,227.0874,227.1404,603611.0
2017-10-31 14:30:00,257.38,257.38,257.32,257.33,510580.0,227.1404,227.1404,227.0874,227.0963,510580.0
2017-10-31 14:35:00,257.33,257.37,257.32,257.34,400907.0,227.0963,227.1316,227.0874,227.1051,400907.0
2017-10-31 14:40:00,257.34,257.36,257.2,257.21,504195.0,227.1051,227.1227,226.9815,226.9904,504195.0
2017-10-31 14:45:00,257.22,257.28,257.19,257.24,478306.0,226.9992,227.0521,226.9727,227.0168,478306.0
2017-10-31 14:50:00,257.25,257.29,257.22,257.25,215311.0,227.0257,227.061,226.9992,227.0257,215311.0
2017-10-31 14:55:00,257.25,257.33,257.23,257.33,324498.0,227.0257,227.0963,227.008,227.0963,324498.0
2017-10-31 15:00:00,257.33,257.41,257.32,257.37,414133.0,227.0963,227.1669,227.0874,227.1316,414133.0
2017-10-31 15:05:00,257.37,257.4,257.34,257.34,392518.0,227.1316,227.158,227.1051,227.1051,392518.0
2017-10-31 15:10:00,257.35,257.44,257.28,257.44,487213.0,227.1139,227.1933,227.0521,227.1933,487213.0
2017-10-31 15:15:00,257.44,257.44,257.3,257.31,528245.0,227.1933,227.1933,227.0698,227.0786,528245.0
2017-10-31 15:20:00,257.31,257.4,257.31,257.35,496930.0,227.0786,227.158,227.0786,227.1139,496930.0
2017-10-31 15:25:00,257.35,257.44,257.32,257.33,1163926.0,227.1139,227.1933,227.0874,227.0963,1163926.0
2017-10-31 15:30:00,257.33,257.33,257.15,257.19,946889.0,227.0963,227.0963,226.9374,226.9727,946889.0
2017-10-31 15:35:00,257.18,257.27,257.17,257.18,724457.0,226.9639,227.0433,226.9551,226.9639,724457.0
2017-10-31 15:40:00,257.19,257.23,257.15,257.16,1255548.0,226.9727,227.008,226.9374,226.9462,1255548.0
2017-10-31 15:45:00,257.16,257.2,257.06,257.17,1324255.0,226.9462,226.9815,226.858,226.9551,1324255.0
2017-10-31 15:50:00,257.17,257.17,256.99,257.02,2235408.0,226.9551,226.9551,226.7962,226.8227,2235408.0
2017-10-31 15:55:00,257.03,257.25,257.01,257.11,6415066.0,226.8315,227.0257,226.8139,226.9021,6415066.0
2017-11-01 09:30:00,258.04,258.1,257.92,258.08,1464596.0,227.7229,227.7758,227.617,227.7582,1464596.0
2017-11-01 09:35:00,258.09,258.15,258.02,258.13,806862.0,227.767,227.8199,227.7052,227.8023,806862.0
2017-11-01 09:40:00,258.13,258.22,258.08,258.19,979772.0,227.8023,227.8817,227.7582,227.8552,979772.0
2017-11-01 09:45:00,258.19,258.33,258.17,258.29,1184296.0,227.8552,227.9788,227.8376,227.9435,1184296.0
2017-11-01 09:50:00,258.3,258.43,258.29,258.33,969096.0,227.9523,228.067,227.9435,227.9788,969096.0
2017-11-01 09:55:00,258.34,258.34,258.26,258.29,657790.0,227.9876,227.9876,227.917,227.9435,657790.0
2017-11-01 10:00:00,258.29,258.31,258.16,258.23,867736.0,227.9435,227.9611,227.8288,227.8905,867736.0
2017-11-01 10:05:00,258.23,258.31,258.21,258.29,532266.0,227.8905,227.9611,227.8729,227.9435,532266.0
2017-11-01 10:10:00,258.29,258.29,258.15,258.17,424277.0,227.9435,227.9435,227.8199,227.8376,424277.0
2017-11-01 10:15:00,258.17,258.18,258.06,258.1,711988.0,227.8376,227.8464,227.7405,227.7758,711988.0
2017-11-01 10:20:00,258.11,258.15,258.06,258.13,559180.0,227.7846,227.8199,227.7405,227.8023,559180.0
2017-11-01 10:25:00,258.14,258.16,258.02,258.03,475493.0,227.8111,227.8288,227.7052,227.714,475493.0
2017-11-01 10:30:00,258.02,258.05,257.79,257.85,863969.0,227.7052,227.7317,227.5022,227.5552,863969.0
2017-11-01 10:35:00,257.85,257.94,257.84,257.9,645149.0,227.5552,227.6346,227.5464,227.5993,645149.0
2017-11-01 10:40:00,257.91,258.09,257.91,258.08,729810.0,227.6081,227.767,227.6081,227.7582,729810.0
2017-11-01 10:45:00,258.09,258.1,258.04,258.05,2740940.0,227.767,227.7758,227.7229,227.7317,2740940.0
2017-11-01 10:50:00,258.05,258.16,258.05,258.14,373713.0,227.7317,227.8288,227.7317,227.8111,373713.0
2017-11-01 10:55:00,258.13,258.15,257.92,257.93,350977.0,227.8023,227.8199,227.617,227.6258,350977.0
2017-11-01 11:00:00,257.93,258.02,257.87,257.9,265153.0,227.6258,227.7052,227.5728,227.5993,265153.0
2017-11-01 11:05:00,257.91,258.0,257.87,257.99,217784.0,227.6081,227.6876,227.5728,227.6787,217784.0
2017-11-01 11:10:00,257.99,258.02,257.93,257.99,196631.0,227.6787,227.7052,227.6258,227.6787,196631.0
2017-11-01 11:15:00,257.99,258.04,257.93,258.02,172917.0,227.6787,227.7229,227.6258,227.7052,172917.0
2017-11-01 11:20:00,258.01,258.01,257.92,257.97,307026.0,227.6964,227.6964,227.617,227.6611,307026.0
2017-11-01 11:25:00,257.96,258.0,257.86,257.87,334809.0,227.6523,227.6876,227.564,227.5728,334809.0
2017-11-01 11:30:00,257.87,257.95,257.7,257.71,656887.0,227.5728,227.6434,227.4228,227.4316,656887.0
2017-11-01 11:35:00,257.72,257.77,257.53,257.65,729151.0,227.4404,227.4846,227.2728,227.3787,729151.0
2017-11-01 11:40:00,257.66,257.67,257.61,257.66,483671.0,227.3875,227.3963,227.3434,227.3875,483671.0
2017-11-01 11:45:00,257.66,257.68,257.55,257.68,507076.0,227.3875,227.4051,227.2904,227.4051,507076.0
2017-11-01 11:50:00,257.68,257.7,257.56,257.56,468264.0,227.4051,227.4228,227.2992,227.2992,468264.0
2017-11-01 11:55:00,257.56,257.58,257.43,257.53,543431.0,227.2992,227.3169,227.1845,227.2728,543431.0
2017-11-01 12:00:00,257.53,257.59,257.5,257.57,338412.0,227.2728,227.3257,227.2463,227.3081,338412.0
2017-11-01 12:05:00,257.58,257.68,257.57,257.66,398091.0,227.3169,227.4051,227.3081,227.3875,398091.0
2017-11-01 12:10:00,257.66,257.72,257.65,257.67,269977.0,227.3875,227.4404,227.3787,227.3963,269977.0
2017-11-01 12:15:00,257.67,257.76,257.66,257.75,274858.0,227.3963,227.4757,227.3875,227.4669,274858.0
2017-11-01 12:20:00,257.76,257.78,257.71,257.73,180698.0,227.4757,227.4934,227.4316,227.4493,180698.0
2017-11-01 12:25:00,257.73,257.73,257.66,257.72,245246.0,227.4493,227.4493,227.3875,227.4404,245246.0
2017-11-01 12:30:00,257.72,257.76,257.66,257.68,318342.0,227.4404,227.4757,227.3875,227.4051,318342.0
2017-11-01 12:35:00,257.67,257.7,257.64,257.67,196908.0,227.3963,227.4228,227.3698,227.3963,196908.0
2017-11-01 12:40:00,257.68,257.68,257.64,257.65,179564.0,227.4051,227.4051,227.3698,227.3787,179564.0
2017-11-01 12:45:00,257.66,257.66,257.54,257.63,418627.0,227.3875,227.3875,227.2816,227.361,418627.0
2017-11-01 12:50:00,257.63,257.65,257.58,257.61,223730.0,227.361,227.3787,227.3169,227.3434,223730.0
2017-11-01 12:55:00,257.61,257.64,257.53,257.57,225111.0,227.3434,227.3698,227.2728,227.3081,225111.0
2017-11-01 13:00:00,257.57,257.57,257.5,257.51,218338.0,227.3081,227.3081,227.2463,227.2551,218338.0
2017-11-01 13:05:00,257.51,257.52,257.2,257.24,710328.0,227.2551,227.2639,226.9815,227.0168,710328.0
2017-11-01 13:10:00,257.24,257.33,257.16,257.19,356610.0,227.0168,227.0963,226.9462,226.9727,356610.0
2017-11-01 13:15:00,257.19,257.24,257.07,257.1,930653.0,226.9727,227.0168,226.8668,226.8933,930653.0
2017-11-01 13:20:00,257.09,257.31,257.07,257.29,498051.0,226.8845,227.0786,226.8668,227.061,498051.0
2017-11-01 13:25:00,257.3,257.41,257.27,257.37,469084.0,227.0698,227.1669,227.0433,227.1316,469084.0
2017-11-01 13:30:00,257.37,257.43,257.33,257.42,260934.0,227.1316,227.1845,227.0963,227.1757,260934.0
2017-11-01 13:35:00,257.41,257.41,257.3,257.38,521358.0,227.1669,227.1669,227.0698,227.1404,521358.0
2017-11-01 13:40:00,257.38,257.42,257.35,257.37,261754.0,227.1404,227.1757,227.1139,227.1316,261754.0
2017-11-01 13:45:00,257.37,257.43,257.33,257.34,178236.0,227.1316,227.1845,227.0963,227.1051,178236.0
2017-11-01 13:50:00,257.33,257.36,257.23,257.24,256977.0,227.0963,227.1227,227.008,227.0168,256977.0
2017-11-01 13:55:00,257.25,257.49,257.21,257.42,415796.0,227.0257,227.2375,226.9904,227.1757,415796.0
2017-11-01 14:00:00,257.44,257.68,257.41,257.58,810238.0,227.1933,227.4051,227.1669,227.3169,810238.0
2017-11-01 14:05:00,257.58,257.64,257.42,257.47,222842.0,227.3169,227.3698,227.1757,227.2198,222842.0
2017-11-01 14:10:00,257.46,257.7,257.44,257.65,338562.0,227.211,227.4228,227.1933,227.3787,338562.0
2017-11-01 14:15:00,257.65,257.67,257.5,257.55,344919.0,227.3787,227.3963,227.2463,227.2904,344919.0
2017-11-01 14:20:00,257.55,257.6,257.48,257.55,319306.0,227.2904,227.3345,227.2286,227.2904,319306.0
2017-11-01 14:25:00,257.55,257.55,257.37,257.42,335467.0,227.2904,227.2904,227.1316,227.1757,335467.0
2017-11-01 14:30:00,257.42,257.61,257.41,257.59,285820.0,227.1757,227.3434,227.1669,227.3257,285820.0
2017-11-01 14:35:00,257.6,257.75,257.59,257.65,587273.0,227.3345,227.4669,227.3257,227.3787,587273.0
2017-11-01 14:40:00,257.65,257.69,257.62,257.69,235198.0,227.3787,227.414,227.3522,227.414,235198.0
2017-11-01 14:45:00,257.69,257.74,257.63,257.73,195361.0,227.414,227.4581,227.361,227.4493,195361.0
2017-11-01 14:50:00,257.73,257.73,257.57,257.64,336265.0,227.4493,227.4493,227.3081,227.3698,336265.0
2017-11-01 14:55:00,257.64,257.69,257.6,257.66,160803.0,227.3698,227.414,227.3345,227.3875,160803.0
2017-11-01 15:00:00,257.66,257.68,257.53,257.66,371982.0,227.3875,227.4051,227.2728,227.3875,371982.0
2017-11-01 15:05:00,257.66,257.72,257.65,257.65,432067.0,227.3875,227.4404,227.3787,227.3787,432067.0
2017-11-01 15:10:00,257.65,257.73,257.64,257.73,354147.0,227.3787,227.4493,227.3698,227.4493,354147.0
2017-11-01 15:15:00,257.73,257.74,257.58,257.58,486315.0,227.4493,227.4581,227.3169,227.3169,486315.0
2017-11-01 15:20:00,257.59,257.61,257.49,257.58,432892.0,227.3257,227.3434,227.2375,227.3169,432892.0
2017-11-01 15:25:00,257.57,257.65,257.52,257.65,319240.0,227.3081,227.3787,227.2639,227.3787,319240.0
2017-11-01 15:30:00,257.65,257.69,257.59,257.68,455892.0,227.3787,227.414,227.3257,227.4051,455892.0
2017-11-01 15:35:00,257.68,257.71,257.63,257.67,458931.0,227.4051,227.4316,227.361,227.3963,458931.0
2017-11-01 15:40:00,257.68,257.76,257.63,257.63,597162.0,227.4051,227.4757,227.361,227.361,597162.0
2017-11-01 15:45:00,257.64,257.66,257.42,257.42,823034.0,227.3698,227.3875,227.1757,227.1757,823034.0
2017-11-01 15:50:00,257.43,257.59,257.43,257.51,883613.0,227.1845,227.3257,227.1845,227.2551,883613.0
2017-11-01 15:55:00,257.51,257.54,257.43,257.51,2098784.0,227.2551,227.2816,227.1845,227.2551,2098784.0
2017-11-02 09:30:00,257.41,257.53,257.35,257.51,887842.0,227.1669,227.2728,227.1139,227.2551,887842.0
2017-11-02 09:35:00,257.51,257.52,257.37,257.42,698035.0,227.2551,227.2639,227.1316,227.1757,698035.0
2017-11-02 09:40:00,257.43,257.48,257.31,257.32,618826.0,227.1845,227.2286,227.0786,227.0874,618826.0
2017-11-02 09:45:00,257.32,257.48,257.25,257.42,860494.0,227.0874,227.2286,227.0257,227.1757,860494.0
2017-11-02 09:50:00,257.43,257.51,257.41,257.49,350807.0,227.1845,227.2551,227.1669,227.2375,350807.0
2017-11-02 09:55:00,257.49,257.51,257.36,257.37,369486.0,227.2375,227.2551,227.1227,227.1316,369486.0
2017-11-02 10:00:00,257.37,257.39,256.91,256.95,1082095.0,227.1316,227.1492,226.7256,226.7609,1082095.0
2017-11-02 10:05:00,256.94,256.98,256.45,256.5,1696976.0,226.7521,226.7874,226.3197,226.3638,1696976.0
2017-11-02 10:10:00,256.49,256.64,256.19,256.32,2076739.0,226.355,226.4873,226.0902,226.2049,2076739.0
2017-11-02 10:15:00,256.31,256.6,256.29,256.47,1274008.0,226.1961,226.452,226.1785,226.3373,1274008.0
2017-11-02 10:20:00,256.47,256.51,256.35,256.4,484995.0,226.3373,226.3726,226.2314,226.2755,484995.0
2017-11-02 10:25:00,256.41,256.69,256.39,256.63,692503.0,226.2844,226.5315,226.2667,226.4785,692503.0
2017-11-02 10:30:00,256.64,256.81,256.59,256.73,647475.0,226.4873,226.6374,226.4432,226.5668,647475.0
2017-11-02 10:35:00,256.74,256.86,256.7,256.85,539593.0,226.5756,226.6815,226.5403,226.6727,539593.0
2017-11-02 10:40:00,256.85,257.1,256.83,257.02,1259405.0,226.6727,226.8933,226.655,226.8227,1259405.0
2017-11-02 10:45:00,257.01,257.1,256.97,256.99,823909.0,226.8139,226.8933,226.7786,226.7962,823909.0
2017-11-02 10:50:00,256.98,257.04,256.97,257.01,385907.0,226.7874,226.8403,226.7786,226.8139,385907.0
2017-11-02 10:55:00,257.01,257.05,256.87,256.93,496003.0,226.8139,226.8492,226.6903,226.7433,496003.0
2017-11-02 11:00:00,256.93,257.27,256.93,257.22,796117.0,226.7433,227.0433,226.7433,226.9992,796117.0
2017-11-02 11:05:00,257.22,257.23,257.08,257.15,415199.0,226.9992,227.008,226.8756,226.9374,415199.0
2017-11-02 11:10:00,257.16,257.2,257.1,257.14,625299.0,226.9462,226.9815,226.8933,226.9286,625299.0
2017-11-02 11:15:00,257.13,257.16,256.99,257.0,426457.0,226.9198,226.9462,226.7962,226.805,426457.0
2017-11-02 11:20:00,257.0,257.12,256.99,257.05,405049.0,226.805,226.9109,226.7962,226.8492,405049.0
2017-11-02 11:25:00,257.05,257.06,256.78,256.82,542238.0,226.8492,226.858,226.6109,226.6462,542238.0
2017-11-02 11:30:00,256.82,256.91,256.72,256.89,677345.0,226.6462,226.7256,226.5579,226.708,677345.0
2017-11-02 11:35:00,256.88,256.91,256.63,256.78,474257.0,226.6991,226.7256,226.4785,226.6109,474257.0
2017-11-02 11:40:00,256.78,256.93,256.77,256.9,317718.0,226.6109,226.7433,226.6021,226.7168,317718.0
2017-11-02 11:45:00,256.9,256.93,256.8,256.92,407390.0,226.7168,226.7433,226.6285,226.7344,407390.0
2017-11-02 11:50:00,256.93,257.03,256.9,256.98,544749.0,226.7433,226.8315,226.7168,226.7874,544749.0
2017-11-02 11:55:00,256.98,257.04,256.94,257.03,491462.0,226.7874,226.8403,226.7521,226.8315,491462.0
2017-11-02 12:00:00,257.04,257.12,256.97,257.12,421895.0,226.8403,226.9109,226.7786,226.9109,421895.0
2017-11-02 12:05:00,257.11,257.29,257.1,257.26,767770.0,226.9021,227.061,226.8933,227.0345,767770.0
2017-11-02 12:10:00,257.26,257.37,257.26,257.28,426881.0,227.0345,227.1316,227.0345,227.0521,426881.0
2017-11-02 12:15:00,257.28,257.39,257.27,257.35,379122.0,227.0521,227.1492,227.0433,227.1139,379122.0
2017-11-02 12:20:00,257.35,257.4,257.3,257.39,362234.0,227.1139,227.158,227.0698,227.1492,362234.0
2017-11-02 12:25:00,257.39,257.46,257.35,257.42,569098.0,227.1492,227.211,227.1139,227.1757,569098.0
2017-11-02 12:30:00,257.42,257.44,257.3,257.35,307858.0,227.1757,227.1933,227.0698,227.1139,307858.0
2017-11-02 12:35:00,257.35,257.41,257.29,257.33,262900.0,227.1139,227.1669,227.061,227.0963,262900.0
2017-11-02 12:40:00,257.33,257.35,257.23,257.25,698920.0,227.0963,227.1139,227.008,227.0257,698920.0
2017-11-02 12:45:00,257.25,257.33,257.24,257.3,258408.0,227.0257,227.0963,227.0168,227.0698,258408.0
2017-11-02 12:50:00,257.3,257.36,257.3,257.31,233399.0,227.0698,227.1227,227.0698,227.0786,233399.0
2017-11-02 12:55:00,257.32,257.39,257.31,257.35,221419.0,227.0874,227.1492,227.0786,227.1139,221419.0
2017-11-02 13:00:00,257.35,257.4,257.29,257.33,164451.0,227.1139,227.158,227.061,227.0963,164451.0
2017-11-02 13:05:00,257.33,257.34,257.18,257.18,221949.0,227.0963,227.1051,226.9639,226.9639,221949.0
2017-11-02 13:10:00,257.18,257.34,257.17,257.33,355359.0,226.9639,227.1051,226.9551,227.0963,355359.0
2017-11-02 13:15:00,257.33,257.36,257.31,257.34,169311.0,227.0963,227.1227,227.0786,227.1051,169311.0
2017-11-02 13:20:00,257.33,257.37,257.3,257.32,126226.0,227.0963,227.1316,227.0698,227.0874,126226.0
2017-11-02 13:25:00,257.33,257.33,257.2,257.2,218839.0,227.0963,227.0963,226.9815,226.9815,218839.0
2017-11-02 13:30:00,257.2,257.21,257.14,257.18,199044.0,226.9815,226.9904,226.9286,226.9639,199044.0
2017-11-02 13:35:00,257.17,257.22,257.14,257.15,196543.0,226.9551,226.9992,226.9286,226.9374,196543.0
2017-11-02 13:40:00,257.14,257.24,257.11,257.2,304216.0,226.9286,227.0168,226.9021,226.9815,304216.0
2017-11-02 13:45:00,257.21,257.25,257.17,257.17,244685.0,226.9904,227.0257,226.9551,226.9551,244685.0
2017-11-02 13:50:00,257.17,257.24,257.12,257.17,265478.0,226.9551,227.0168,226.9109,226.9551,265478.0
2017-11-02 13:55:00,257.17,257.22,257.12,257.18,155817.0,226.9551,226.9992,226.9109,226.9639,155817.0
2017-11-02 14:00:00,257.18,257.21,257.13,257.16,185783.0,226.9639,226.9904,226.9198,226.9462,185783.0
2017-11-02 14:05:00,257.16,257.23,257.13,257.19,521898.0,226.9462,227.008,226.9198,226.9727,521898.0
2017-11-02 14:10:00,257.19,257.26,257.19,257.25,121273.0,226.9727,227.0345,226.9727,227.0257,121273.0
2017-11-02 14:15:00,257.26,257.27,257.19,257.22,118991.0,227.0345,227.0433,226.9727,226.9992,118991.0
2017-11-02 14:20:00,257.23,257.32,257.2,257.32,163188.0,227.008,227.0874,226.9815,227.0874,163188.0
2017-11-02 14:25:00,257.31,257.44,257.27,257.42,544944.0,227.0786,227.1933,227.0433,227.1757,544944.0
2017-11-02 14:30:00,257.43,257.44,257.29,257.31,263296.0,227.1845,227.1933,227.061,227.0786,263296.0
2017-11-02 14:35:00,257.31,257.36,257.3,257.35,132844.0,227.0786,227.1227,227.0698,227.1139,132844.0
2017-11-02 14:40:00,257.34,257.35,257.12,257.18,287228.0,227.1051,227.1139,226.9109,226.9639,287228.0
2017-11-02 14:45:00,257.18,257.24,257.15,257.16,216396.0,226.9639,227.0168,226.9374,226.9462,216396.0
2017-11-02 14:50:00,257.16,257.2,257.07,257.1,267984.0,226.9462,226.9815,226.8668,226.8933,267984.0
2017-11-02 14:55:00,257.1,257.13,257.05,257.06,311560.0,226.8933,226.9198,226.8492,226.858,311560.0
2017-11-02 15:00:00,257.06,257.17,257.05,257.15,445547.0,226.858,226.9551,226.8492,226.9374,445547.0
2017-11-02 15:05:00,257.14,257.17,257.08,257.1,359333.0,226.9286,226.9551,226.8756,226.8933,359333.0
2017-11-02 15:10:00,257.09,257.25,257.09,257.23,386225.0,226.8845,227.0257,226.8845,227.008,386225.0
2017-11-02 15:15:00,257.24,257.27,257.11,257.16,368412.0,227.0168,227.0433,226.9021,226.9462,368412.0
2017-11-02 15:20:00,257.16,257.31,257.13,257.28,547424.0,226.9462,227.0786,226.9198,227.0521,547424.0
2017-11-02 15:25:00,257.27,257.41,257.26,257.39,514207.0,227.0433,227.1669,227.0345,227.1492,514207.0
2017-11-02 15:30:00,257.39,257.5,257.39,257.49,815973.0,227.1492,227.2463,227.1492,227.2375,815973.0
2017-11-02 15:35:00,257.49,257.66,257.49,257.57,716210.0,227.2375,227.3875,227.2375,227.3081,716210.0
2017-11-02 15:40:00,257.57,257.75,257.57,257.64,895602.0,227.3081,227.4669,227.3081,227.3698,895602.0
2017-11-02 15:45:00,257.65,257.72,257.64,257.66,1181217.0,227.3787,227.4404,227.3698,227.3875,1181217.0
2017-11-02 15:50:00,257.67,257.74,257.6,257.63,1109306.0,227.3963,227.4581,227.3345,227.361,1109306.0
2017-11-02 15:55:00,257.63,257.67,257.56,257.61,3039679.0,227.361,227.3963,227.2992,227.3434,3039679.0
2017-11-03 09:30:00,257.78,257.86,257.6,257.63,1220490.0,227.4934,227.564,227.3345,227.361,1220490.0
2017-11-03 09:35:00,257.63,257.64,257.41,257.5,691512.0,227.361,227.3698,227.1669,227.2463,691512.0
2017-11-03 09:40:00,257.5,257.54,257.4,257.47,575885.0,227.2463,227.2816,227.158,227.2198,575885.0
2017-11-03 09:45:00,257.48,257.56,257.3,257.4,641673.0,227.2286,227.2992,227.0698,227.158,641673.0
2017-11-03 09:50:00,257.41,257.59,257.4,257.5,661334.0,227.1669,227.3257,227.158,227.2463,661334.0
2017-11-03 09:55:00,257.51,257.51,257.39,257.49,1573583.0,227.2551,227.2551,227.1492,227.2375,1573583.0
2017-11-03 10:00:00,257.49,257.66,257.47,257.61,785278.0,227.2375,227.3875,227.2198,227.3434,785278.0
2017-11-03 10:05:00,257.6,257.69,257.58,257.6,606941.0,227.3345,227.414,227.3169,227.3345,606941.0
2017-11-03 10:10:00,257.6,257.61,257.38,257.5,527812.0,227.3345,227.3434,227.1404,227.2463,527812.0
2017-11-03 10:15:00,257.49,257.63,257.47,257.61,390144.0,227.2375,227.361,227.2198,227.3434,390144.0
2017-11-03 10:20:00,257.6,257.72,257.59,257.6,342056.0,227.3345,227.4404,227.3257,227.3345,342056.0
2017-11-03 10:25:00,257.6,257.62,257.46,257.49,422576.0,227.3345,227.3522,227.211,227.2375,422576.0
2017-11-03 10:30:00,257.5,257.61,257.45,257.5,264581.0,227.2463,227.3434,227.2022,227.2463,264581.0
2017-11-03 10:35:00,257.5,257.58,257.44,257.58,160086.0,227.2463,227.3169,227.1933,227.3169,160086.0
2017-11-03 10:40:00,257.58,257.63,257.53,257.54,275952.0,227.3169,227.361,227.2728,227.2816,275952.0
2017-11-03 10:45:00,257.55,257.58,257.44,257.45,218213.0,227.2904,227.3169,227.1933,227.2022,218213.0
2017-11-03 10:50:00,257.44,257.51,257.39,257.51,412983.0,227.1933,227.2551,227.1492,227.2551,412983.0
2017-11-03 10:55:00,257.52,257.63,257.5,257.63,203525.0,227.2639,227.361,227.2463,227.361,203525.0
2017-11-03 11:00:00,257.63,257.67,257.57,257.65,293369.0,227.361,227.3963,227.3081,227.3787,293369.0
2017-11-03 11:05:00,257.64,257.7,257.59,257.62,322779.0,227.3698,227.4228,227.3257,227.3522,322779.0
2017-11-03 11:10:00,257.62,257.7,257.61,257.68,226146.0,227.3522,227.4228,227.3434,227.4051,226146.0
2017-11-03 11:15:00,257.68,257.73,257.62,257.7,316840.0,227.4051,227.4493,227.3522,227.4228,316840.0
2017-11-03 11:20:00,257.7,257.81,257.7,257.78,468065.0,227.4228,227.5199,227.4228,227.4934,468065.0
2017-11-03 11:25:00,257.78,257.86,257.75,257.83,308444.0,227.4934,227.564,227.4669,227.5375,308444.0
2017-11-03 11:30:00,257.83,257.85,257.77,257.83,346745.0,227.5375,227.5552,227.4846,227.5375,346745.0
2017-11-03 11:35:00,257.83,257.84,257.75,257.75,234126.0,227.5375,227.5464,227.4669,227.4669,234126.0
2017-11-03 11:40:00,257.76,257.81,257.73,257.78,264138.0,227.4757,227.5199,227.4493,227.4934,264138.0
2017-11-03 11:45:00,257.78,257.85,257.78,257.84,351951.0,227.4934,227.5552,227.4934,227.5464,351951.0
2017-11-03 11:50:00,257.84,257.86,257.83,257.85,152289.0,227.5464,227.564,227.5375,227.5552,152289.0
2017-11-03 11:55:00,257.85,257.99,257.83,257.94,788023.0,227.5552,227.6787,227.5375,227.6346,788023.0
2017-11-03 12:00:00,257.94,258.05,257.94,258.03,525407.0,227.6346,227.7317,227.6346,227.714,525407.0
2017-11-03 12:05:00,258.02,258.05,257.98,258.0,234797.0,227.7052,227.7317,227.6699,227.6876,234797.0
2017-11-03 12:10:00,258.0,258.07,257.99,258.07,232485.0,227.6876,227.7493,227.6787,227.7493,232485.0
2017-11-03 12:15:00,258.07,258.15,258.06,258.1,286561.0,227.7493,227.8199,227.7405,227.7758,286561.0
2017-11-03 12:20:00,258.1,258.14,258.09,258.09,219939.0,227.7758,227.8111,227.767,227.767,219939.0
2017-11-03 12:25:00,258.09,258.18,258.06,258.13,715940.0,227.767,227.8464,227.7405,227.8023,715940.0
2017-11-03 12:30:00,258.13,258.21,258.11,258.15,589488.0,227.8023,227.8729,227.7846,227.8199,589488.0
2017-11-03 12:35:00,258.14,258.19,258.08,258.08,345877.0,227.8111,227.8552,227.7582,227.7582,345877.0
2017-11-03 12:40:00,258.08,258.2,258.08,258.14,439974.0,227.7582,227.8641,227.7582,227.8111,439974.0
2017-11-03 12:45:00,258.15,258.21,258.14,258.16,264914.0,227.8199,227.8729,227.8111,227.8288,264914.0
2017-11-03 12:50:00,258.16,258.19,258.14,258.16,253732.0,227.8288,227.8552,227.8111,227.8288,253732.0
2017-11-03 12:55:00,258.15,258.16,258.1,258.13,171651.0,227.8199,227.8288,227.7758,227.8023,171651.0
2017-11-03 13:00:00,258.13,258.27,258.13,258.23,358086.0,227.8023,227.9258,227.8023,227.8905,358086.0
2017-11-03 13:05:00,258.23,258.27,258.22,258.26,172019.0,227.8905,227.9258,227.8817,227.917,172019.0
2017-11-03 13:10:00,258.26,258.3,258.25,258.29,407436.0,227.917,227.9523,227.9082,227.9435,407436.0
2017-11-03 13:15:00,258.3,258.31,258.25,258.27,424916.0,227.9523,227.9611,227.9082,227.9258,424916.0
2017-11-03 13:20:00,258.26,258.29,258.25,258.26,248568.0,227.917,227.9435,227.9082,227.917,248568.0
2017-11-03 13:25:00,258.26,258.27,258.2,258.24,169116.0,227.917,227.9258,227.8641,227.8994,169116.0
2017-11-03 13:30:00,258.25,258.29,258.23,258.25,229591.0,227.9082,227.9435,227.8905,227.9082,229591.0
2017-11-03 13:35:00,258.26,258.31,258.25,258.28,277773.0,227.917,227.9611,227.9082,227.9347,277773.0
2017-11-03 13:40:00,258.3,258.34,258.26,258.32,245287.0,227.9523,227.9876,227.917,227.97,245287.0
2017-11-03 13:45:00,258.32,258.33,258.28,258.3,263230.0,227.97,227.9788,227.9347,227.9523,263230.0
2017-11-03 13:50:00,258.3,258.38,258.28,258.34,511548.0,227.9523,228.0229,227.9347,227.9876,511548.0
2017-11-03 13:55:00,258.35,258.37,258.31,258.37,190614.0,227.9964,228.0141,227.9611,228.0141,190614.0
2017-11-03 14:00:00,258.36,258.39,258.33,258.33,296441.0,228.0053,228.0317,227.9788,227.9788,296441.0
2017-11-03 14:05:00,258.33,258.43,258.33,258.42,336407.0,227.9788,228.067,227.9788,228.0582,336407.0
2017-11-03 14:10:00,258.42,258.45,258.35,258.37,672473.0,228.0582,228.0847,227.9964,228.0141,672473.0
2017-11-03 14:15:00,258.37,258.42,258.34,258.4,293155.0,228.0141,228.0582,227.9876,228.0406,293155.0
2017-11-03 14:20:00,258.4,258.46,258.4,258.44,219816.0,228.0406,228.0935,228.0406,228.0759,219816.0
2017-11-03 14:25:00,258.44,258.5,258.42,258.47,375339.0,228.0759,228.1288,228.0582,228.1023,375339.0
2017-11-03 14:30:00,258.47,258.49,258.43,258.43,202974.0,228.1023,228.12,228.067,228.067,202974.0
2017-11-03 14:35:00,258.43,258.44,258.28,258.29,396749.0,228.067,228.0759,227.9347,227.9435,396749.0
2017-11-03 14:40:00,258.29,258.32,258.25,258.31,244836.0,227.9435,227.97,227.9082,227.9611,244836.0
2017-11-03 14:45:00,258.32,258.38,258.31,258.36,429735.0,227.97,228.0229,227.9611,228.0053,429735.0
2017-11-03 14:50:00,258.36,258.41,258.34,258.41,330906.0,228.0053,228.0494,227.9876,228.0494,330906.0
2017-11-03 14:55:00,258.41,258.43,258.39,258.4,306621.0,228.0494,228.067,228.0317,228.0406,306621.0
2017-11-03 15:00:00,258.41,258.44,258.36,258.43,466911.0,228.0494,228.0759,228.0053,228.067,466911.0
2017-11-03 15:05:00,258.42,258.45,258.4,258.43,276217.0,228.0582,228.0847,228.0406,228.067,276217.0
2017-11-03 15:10:00,258.43,258.45,258.34,258.38,587770.0,228.067,228.0847,227.9876,228.0229,587770.0
2017-11-03 15:15:00,258.38,258.39,258.31,258.32,410715.0,228.0229,228.0317,227.9611,227.97,410715.0
2017-11-03 15:20:00,258.31,258.34,258.26,258.27,396473.0,227.9611,227.9876,227.917,227.9258,396473.0
2017-11-03 15:25:00,258.27,258.34,258.26,258.34,704322.0,227.9258,227.9876,227.917,227.9876,704322.0
2017-11-03 15:30:00,258.33,258.39,258.24,258.24,964981.0,227.9788,228.0317,227.8994,227.8994,964981.0
2017-11-03 15:35:00,258.25,258.35,258.23,258.32,567765.0,227.9082,227.9964,227.8905,227.97,567765.0
2017-11-03 15:40:00,258.32,258.41,258.32,258.38,758462.0,227.97,228.0494,227.97,228.0229,758462.0
2017-11-03 15:45:00,258.38,258.39,258.35,258.37,1422198.0,228.0229,228.0317,227.9964,228.0141,1422198.0
2017-11-03 15:50:00,258.36,258.4,258.29,258.33,1340777.0,228.0053,228.0406,227.9435,227.9788,1340777.0
2017-11-03 15:55:00,258.34,258.45,258.23,258.44,4185505.0,227.9876,228.0847,227.8905,228.0759,4185505.0
2017-11-06 09:30:00,258.29,258.45,258.22,258.45,738435.0,227.9435,228.0847,227.8817,228.0847,738435.0
2017-11-06 09:35:00,258.44,258.5,258.37,258.45,644104.0,228.0759,228.1288,228.0141,228.0847,644104.0
2017-11-06 09:40:00,258.44,258.52,258.39,258.5,608268.0,228.0759,228.1465,228.0317,228.1288,608268.0
2017-11-06 09:45:00,258.5,258.53,258.43,258.46,473957.0,228.1288,228.1553,228.067,228.0935,473957.0
2017-11-06 09:50:00,258.47,258.5,258.36,258.47,397296.0,228.1023,228.1288,228.0053,228.1023,397296.0
2017-11-06 09:55:00,258.47,258.59,258.47,258.58,340975.0,228.1023,228.2082,228.1023,228.1994,340975.0
2017-11-06 10:00:00,258.59,258.62,258.48,258.5,448196.0,228.2082,228.2347,228.1112,228.1288,448196.0
2017-11-06 10:05:00,258.5,258.57,258.49,258.53,207826.0,228.1288,228.1906,228.12,228.1553,207826.0
2017-11-06 10:10:00,258.53,258.55,258.44,258.47,256194.0,228.1553,228.1729,228.0759,228.1023,256194.0
2017-11-06 10:15:00,258.47,258.54,258.46,258.51,200848.0,228.1023,228.1641,228.0935,228.1376,200848.0
2017-11-06 10:20:00,258.53,258.67,258.52,258.66,373494.0,228.1553,228.2788,228.1465,228.27,373494.0
2017-11-06 10:25:00,258.66,258.78,258.65,258.66,427153.0,228.27,228.3759,228.2612,228.27,427153.0
2017-11-06 10:30:00,258.66,258.73,258.65,258.67,198803.0,228.27,228.3318,228.2612,228.2788,198803.0
2017-11-06 10:35:00,258.66,258.68,258.61,258.67,169175.0,228.27,228.2877,228.2259,228.2788,169175.0
2017-11-06 10:40:00,258.68,258.74,258.63,258.72,170440.0,228.2877,228.3406,228.2435,228.323,170440.0
2017-11-06 10:45:00,258.72,258.78,258.69,258.71,352002.0,228.323,228.3759,228.2965,228.3141,352002.0
2017-11-06 10:50:00,258.71,258.75,258.69,258.72,188559.0,228.3141,228.3494,228.2965,228.323,188559.0
2017-11-06 10:55:00,258.72,258.73,258.57,258.62,743663.0,228.323,228.3318,228.1906,228.2347,743663.0
2017-11-06 11:00:00,258.61,258.65,258.56,258.62,249042.0,228.2259,228.2612,228.1818,228.2347,249042.0
2017-11-06 11:05:00,258.63,258.68,258.61,258.62,187186.0,228.2435,228.2877,228.2259,228.2347,187186.0
2017-11-06 11:10:00,258.63,258.65,258.52,258.54,229925.0,228.2435,228.2612,228.1465,228.1641,229925.0
2017-11-06 11:15:00,258.53,258.66,258.53,258.66,269294.0,228.1553,228.27,228.1553,228.27,269294.0
2017-11-06 11:20:00,258.66,258.72,258.65,258.7,136139.0,228.27,228.323,228.2612,228.3053,136139.0
2017-11-06 11:25:00,258.7,258.8,258.7,258.77,285062.0,228.3053,228.3936,228.3053,228.3671,285062.0
2017-11-06 11:30:00,258.77,258.8,258.71,258.76,219352.0,228.3671,228.3936,228.3141,228.3583,219352.0
2017-11-06 11:35:00,258.76,258.8,258.75,258.76,160393.0,228.3583,228.3936,228.3494,228.3583,160393.0
2017-11-06 11:40:00,258.75,258.77,258.66,258.68,238903.0,228.3494,228.3671,228.27,228.2877,238903.0
2017-11-06 11:45:00,258.67,258.7,258.64,258.68,186194.0,228.2788,228.3053,228.2524,228.2877,186194.0
2017-11-06 11:50:00,258.68,258.72,258.65,258.66,125234.0,228.2877,228.323,228.2612,228.27,125234.0
2017-11-06 11:55:00,258.65,258.65,258.52,258.56,236804.0,228.2612,228.2612,228.1465,228.1818,236804.0
2017-11-06 12:00:00,258.57,258.62,258.56,258.56,209034.0,228.1906,228.2347,228.1818,228.1818,209034.0
2017-11-06 12:05:00,258.57,258.62,258.53,258.62,202412.0,228.1906,228.2347,228.1553,228.2347,202412.0
2017-11-06 12:10:00,258.62,258.63,258.6,258.62,209808.0,228.2347,228.2435,228.2171,228.2347,209808.0
2017-11-06 12:15:00,258.61,258.67,258.61,258.63,236770.0,228.2259,228.2788,228.2259,228.2435,236770.0
2017-11-06 12:20:00,258.64,258.67,258.62,258.64,126286.0,228.2524,228.2788,228.2347,228.2524,126286.0
2017-11-06 12:25:00,258.64,258.67,258.6,258.62,189364.0,228.2524,228.2788,228.2171,228.2347,189364.0
2017-11-06 12:30:00,258.62,258.67,258.62,258.63,125953.0,228.2347,228.2788,228.2347,228.2435,125953.0
2017-11-06 12:35:00,258.64,258.68,258.62,258.67,97782.0,228.2524,228.2877,228.2347,228.2788,97782.0
2017-11-06 12:40:00,258.67,258.75,258.65,258.74,115501.0,228.2788,228.3494,228.2612,228.3406,115501.0
2017-11-06 12:45:00,258.74,258.78,258.72,258.74,255238.0,228.3406,228.3759,228.323,228.3406,255238.0
2017-11-06 12:50:00,258.75,258.82,258.74,258.81,231429.0,228.3494,228.4112,228.3406,228.4024,231429.0
2017-11-06 12:55:00,258.81,258.83,258.76,258.78,227777.0,228.4024,228.42,228.3583,228.3759,227777.0
2017-11-06 13:00:00,258.79,258.8,258.74,258.78,218253.0,228.3847,228.3936,228.3406,228.3759,218253.0
2017-11-06 13:05:00,258.78,258.84,258.73,258.84,247882.0,228.3759,228.4289,228.3318,228.4289,247882.0
2017-11-06 13:10:00,258.84,258.87,258.81,258.84,140079.0,228.4289,228.4553,228.4024,228.4289,140079.0
2017-11-06 13:15:00,258.84,258.86,258.75,258.78,141802.0,228.4289,228.4465,228.3494,228.3759,141802.0
2017-11-06 13:20:00,258.78,258.8,258.76,258.78,166037.0,228.3759,228.3936,228.3583,228.3759,166037.0
2017-11-06 13:25:00,258.79,258.82,258.74,258.75,130344.0,228.3847,228.4112,228.3406,228.3494,130344.0
2017-11-06 13:30:00,258.75,258.84,258.74,258.83,153497.0,228.3494,228.4289,228.3406,228.42,153497.0
2017-11-06 13:35:00,258.84,258.89,258.83,258.86,136476.0,228.4289,228.473,228.42,228.4465,136476.0
2017-11-06 13:40:00,258.86,258.86,258.81,258.82,110510.0,228.4465,228.4465,228.4024,228.4112,110510.0
2017-11-06 13:45:00,258.83,258.85,258.81,258.83,81371.0,228.42,228.4377,228.4024,228.42,81371.0
2017-11-06 13:50:00,258.83,258.88,258.83,258.88,94765.0,228.42,228.4642,228.42,228.4642,94765.0
2017-11-06 13:55:00,258.88,258.89,258.82,258.84,199500.0,228.4642,228.473,228.4112,228.4289,199500.0
2017-11-06 14:00:00,258.83,258.84,258.78,258.81,118555.0,228.42,228.4289,228.3759,228.4024,118555.0
2017-11-06 14:05:00,258.81,258.86,258.81,258.84,165177.0,228.4024,228.4465,228.4024,228.4289,165177.0
2017-11-06 14:10:00,258.84,258.85,258.84,258.84,73552.0,228.4289,228.4377,228.4289,228.4289,73552.0
2017-11-06 14:15:00,258.85,258.85,258.8,258.82,176067.0,228.4377,228.4377,228.3936,228.4112,176067.0
2017-11-06 14:20:00,258.81,258.84,258.81,258.83,134873.0,228.4024,228.4289,228.4024,228.42,134873.0
2017-11-06 14:25:00,258.83,258.87,258.82,258.85,181600.0,228.42,228.4553,228.4112,228.4377,181600.0
2017-11-06 14:30:00,258.85,258.85,258.75,258.78,389258.0,228.4377,228.4377,228.3494,228.3759,389258.0
2017-11-06 14:35:00,258.78,258.81,258.76,258.8,135128.0,228.3759,228.4024,228.3583,228.3936,135128.0
2017-11-06 14:40:00,258.8,258.87,258.79,258.87,88105.0,228.3936,228.4553,228.3847,228.4553,88105.0
2017-11-06 14:45:00,258.87,258.9,258.85,258.86,256193.0,228.4553,228.4818,228.4377,228.4465,256193.0
2017-11-06 14:50:00,258.86,258.92,258.86,258.91,226745.0,228.4465,228.4995,228.4465,228.4906,226745.0
2017-11-06 14:55:00,258.92,258.94,258.89,258.94,268791.0,228.4995,228.5171,228.473,228.5171,268791.0
2017-11-06 15:00:00,258.93,258.97,258.92,258.95,304280.0,228.5083,228.5436,228.4995,228.5259,304280.0
2017-11-06 15:05:00,258.95,258.99,258.92,258.94,306788.0,228.5259,228.5612,228.4995,228.5171,306788.0
2017-11-06 15:10:00,258.94,258.99,258.89,258.94,463682.0,228.5171,228.5612,228.473,228.5171,463682.0
2017-11-06 15:15:00,258.93,258.99,258.92,258.97,347438.0,228.5083,228.5612,228.4995,228.5436,347438.0
2017-11-06 15:20:00,258.97,258.97,258.91,258.94,252175.0,228.5436,228.5436,228.4906,228.5171,252175.0
2017-11-06 15:25:00,258.93,258.97,258.91,258.96,157366.0,228.5083,228.5436,228.4906,228.5348,157366.0
2017-11-06 15:30:00,258.96,258.99,258.95,258.96,203012.0,228.5348,228.5612,228.5259,228.5348,203012.0
2017-11-06 15:35:00,258.96,258.98,258.95,258.98,321006.0,228.5348,228.5524,228.5259,228.5524,321006.0
2017-11-06 15:40:00,258.98,259.0,258.84,258.89,670580.0,228.5524,228.5701,228.4289,228.473,670580.0
2017-11-06 15:45:00,258.89,258.93,258.88,258.92,532248.0,228.473,228.5083,228.4642,228.4995,532248.0
2017-11-06 15:50:00,258.91,258.92,258.83,258.91,957388.0,228.4906,228.4995,228.42,228.4906,957388.0
2017-11-06 15:55:00,258.91,258.93,258.78,258.82,2443089.0,228.4906,228.5083,228.3759,228.4112,2443089.0
2017-11-07 09:30:00,258.97,259.06,258.9,259.04,870158.0,228.5436,228.623,228.4818,228.6054,870158.0
2017-11-07 09:35:00,259.05,259.2,259.01,259.17,649497.0,228.6142,228.7466,228.5789,228.7201,649497.0
2017-11-07 09:40:00,259.18,259.26,259.13,259.24,1018847.0,228.7289,228.7995,228.6848,228.7819,1018847.0
2017-11-07 09:45:00,259.24,259.32,259.23,259.28,743021.0,228.7819,228.8525,228.773,228.8172,743021.0
2017-11-07 09:50:00,259.28,259.35,259.23,259.28,677180.0,228.8172,228.8789,228.773,228.8172,677180.0
2017-11-07 09:55:00,259.28,259.29,259.18,259.2,577637.0,228.8172,228.826,228.7289,228.7466,577637.0
2017-11-07 10:00:00,259.2,259.27,259.04,259.06,872271.0,228.7466,228.8083,228.6054,228.623,872271.0
2017-11-07 10:05:00,259.06,259.13,258.98,259.06,390842.0,228.623,228.6848,228.5524,228.623,390842.0
2017-11-07 10:10:00,259.05,259.12,259.0,259.08,346122.0,228.6142,228.676,228.5701,228.6407,346122.0
2017-11-07 10:15:00,259.09,259.17,259.08,259.15,514946.0,228.6495,228.7201,228.6407,228.7024,514946.0
2017-11-07 10:20:00,259.15,259.17,259.0,259.01,318667.0,228.7024,228.7201,228.5701,228.5789,318667.0
2017-11-07 10:25:00,259.01,259.01,258.92,258.98,582185.0,228.5789,228.5789,228.4995,228.5524,582185.0
2017-11-07 10:30:00,258.98,259.07,258.76,258.77,693143.0,228.5524,228.6318,228.3583,228.3671,693143.0
2017-11-07 10:35:00,258.77,258.85,258.71,258.84,679898.0,228.3671,228.4377,228.3141,228.4289,679898.0
2017-11-07 10:40:00,258.84,258.92,258.79,258.81,379079.0,228.4289,228.4995,228.3847,228.4024,379079.0
2017-11-07 10:45:00,258.8,258.83,258.56,258.67,759601.0,228.3936,228.42,228.1818,228.2788,759601.0
2017-11-07 10:50:00,258.67,258.7,258.57,258.69,352547.0,228.2788,228.3053,228.1906,228.2965,352547.0
2017-11-07 10:55:00,258.69,258.76,258.63,258.74,430004.0,228.2965,228.3583,228.2435,228.3406,430004.0
2017-11-07 11:00:00,258.74,258.83,258.71,258.83,242009.0,228.3406,228.42,228.3141,228.42,242009.0
2017-11-07 11:05:00,258.83,258.94,258.82,258.88,375913.0,228.42,228.5171,228.4112,228.4642,375913.0
2017-11-07 11:10:00,258.89,258.93,258.84,258.89,204480.0,228.473,228.5083,228.4289,228.473,204480.0
2017-11-07 11:15:00,258.89,258.93,258.76,258.76,248953.0,228.473,228.5083,228.3583,228.3583,248953.0
2017-11-07 11:20:00,258.76,258.88,258.76,258.82,2298511.0,228.3583,228.4642,228.3583,228.4112,2298511.0
2017-11-07 11:25:00,258.81,258.86,258.71,258.76,330894.0,228.4024,228.4465,228.3141,228.3583,330894.0
2017-11-07 11:30:00,258.77,258.82,258.64,258.76,457203.0,228.3671,228.4112,228.2524,228.3583,457203.0
2017-11-07 11:35:00,258.75,258.81,258.66,258.68,376264.0,228.3494,228.4024,228.27,228.2877,376264.0
2017-11-07 11:40:00,258.69,258.73,258.66,258.71,341817.0,228.2965,228.3318,228.27,228.3141,341817.0
2017-11-07 11:45:00,258.71,258.81,258.69,258.71,332059.0,228.3141,228.4024,228.2965,228.3141,332059.0
2017-11-07 11:50:00,258.71,258.73,258.48,258.5,587234.0,228.3141,228.3318,228.1112,228.1288,587234.0
2017-11-07 11:55:00,258.5,258.52,258.21,258.26,832451.0,228.1288,228.1465,227.8729,227.917,832451.0
2017-11-07 12:00:00,258.26,258.43,258.2,258.36,672328.0,227.917,228.067,227.8641,228.0053,672328.0
2017-11-07 12:05:00,258.37,258.42,258.27,258.27,536334.0,228.0141,228.0582,227.9258,227.9258,536334.0
2017-11-07 12:10:00,258.26,258.35,258.09,258.28,873289.0,227.917,227.9964,227.767,227.9347,873289.0
2017-11-07 12:15:00,258.27,258.32,258.17,258.19,784301.0,227.9258,227.97,227.8376,227.8552,784301.0
2017-11-07 12:20:00,258.19,258.23,258.11,258.17,641003.0,227.8552,227.8905,227.7846,227.8376,641003.0
2017-11-07 12:25:00,258.16,258.39,258.16,258.38,471453.0,227.8288,228.0317,227.8288,228.0229,471453.0
2017-11-07 12:30:00,258.37,258.43,258.33,258.4,310155.0,228.0141,228.067,227.9788,228.0406,310155.0
2017-11-07 12:35:00,258.4,258.5,258.39,258.49,377751.0,228.0406,228.1288,228.0317,228.12,377751.0
2017-11-07 12:40:00,258.5,258.5,258.45,258.48,279487.0,228.1288,228.1288,228.0847,228.1112,279487.0
2017-11-07 12:45:00,258.47,258.47,258.38,258.44,432770.0,228.1023,228.1023,228.0229,228.0759,432770.0
2017-11-07 12:50:00,258.43,258.52,258.43,258.46,267391.0,228.067,228.1465,228.067,228.0935,267391.0
2017-11-07 12:55:00,258.46,258.48,258.39,258.42,135074.0,228.0935,228.1112,228.0317,228.0582,135074.0
2017-11-07 13:00:00,258.42,258.53,258.4,258.51,203676.0,228.0582,228.1553,228.0406,228.1376,203676.0
2017-11-07 13:05:00,258.52,258.53,258.46,258.51,175456.0,228.1465,228.1553,228.0935,228.1376,175456.0
2017-11-07 13:10:00,258.51,258.58,258.49,258.51,148157.0,228.1376,228.1994,228.12,228.1376,148157.0
2017-11-07 13:15:00,258.51,258.56,258.45,258.55,326280.0,228.1376,228.1818,228.0847,228.1729,326280.0
2017-11-07 13:20:00,258.55,258.56,258.45,258.49,250343.0,228.1729,228.1818,228.0847,228.12,250343.0
2017-11-07 13:25:00,258.49,258.62,258.46,258.59,371057.0,228.12,228.2347,228.0935,228.2082,371057.0
2017-11-07 13:30:00,258.6,258.66,258.58,258.58,569520.0,228.2171,228.27,228.1994,228.1994,569520.0
2017-11-07 13:35:00,258.58,258.6,258.52,258.54,188674.0,228.1994,228.2171,228.1465,228.1641,188674.0
2017-11-07 13:40:00,258.53,258.62,258.53,258.62,95351.0,228.1553,228.2347,228.1553,228.2347,95351.0
2017-11-07 13:45:00,258.62,258.63,258.54,258.6,126157.0,228.2347,228.2435,228.1641,228.2171,126157.0
2017-11-07 13:50:00,258.6,258.6,258.53,258.57,154375.0,228.2171,228.2171,228.1553,228.1906,154375.0
2017-11-07 13:55:00,258.57,258.57,258.48,258.49,172882.0,228.1906,228.1906,228.1112,228.12,172882.0
2017-11-07 14:00:00,258.49,258.55,258.48,258.52,281454.0,228.12,228.1729,228.1112,228.1465,281454.0
2017-11-07 14:05:00,258.52,258.57,258.48,258.53,216504.0,228.1465,228.1906,228.1112,228.1553,216504.0
2017-11-07 14:10:00,258.54,258.55,258.36,258.39,532763.0,228.1641,228.1729,228.0053,228.0317,532763.0
2017-11-07 14:15:00,258.39,258.43,258.35,258.38,474937.0,228.0317,228.067,227.9964,228.0229,474937.0
2017-11-07 14:20:00,258.39,258.41,258.35,258.38,463669.0,228.0317,228.0494,227.9964,228.0229,463669.0
2017-11-07 14:25:00,258.38,258.44,258.37,258.43,208099.0,228.0229,228.0759,228.0141,228.067,208099.0
2017-11-07 14:30:00,258.43,258.47,258.4,258.44,133417.0,228.067,228.1023,228.0406,228.0759,133417.0
2017-11-07 14:35:00,258.43,258.54,258.43,258.53,283152.0,228.067,228.1641,228.067,228.1553,283152.0
2017-11-07 14:40:00,258.53,258.54,258.38,258.44,354099.0,228.1553,228.1641,228.0229,228.0759,354099.0
2017-11-07 14:45:00,258.44,258.45,258.32,258.33,235029.0,228.0759,228.0847,227.97,227.9788,235029.0
2017-11-07 14:50:00,258.32,258.4,258.3,258.34,250709.0,227.97,228.0406,227.9523,227.9876,250709.0
2017-11-07 14:55:00,258.35,258.44,258.31,258.33,335533.0,227.9964,228.0759,227.9611,227.9788,335533.0
2017-11-07 15:00:00,258.33,258.35,258.27,258.3,322895.0,227.9788,227.9964,227.9258,227.9523,322895.0
2017-11-07 15:05:00,258.3,258.43,258.28,258.4,290029.0,227.9523,228.067,227.9347,228.0406,290029.0
2017-11-07 15:10:00,258.41,258.46,258.28,258.28,786145.0,228.0494,228.0935,227.9347,227.9347,786145.0
2017-11-07 15:15:00,258.28,258.37,258.26,258.35,515603.0,227.9347,228.0141,227.917,227.9964,515603.0
2017-11-07 15:20:00,258.34,258.36,258.28,258.33,589951.0,227.9876,228.0053,227.9347,227.9788,589951.0
2017-11-07 15:25:00,258.33,258.34,258.23,258.26,558487.0,227.9788,227.9876,227.8905,227.917,558487.0
2017-11-07 15:30:00,258.27,258.34,258.24,258.31,455246.0,227.9258,227.9876,227.8994,227.9611,455246.0
2017-11-07 15:35:00,258.3,258.48,258.3,258.45,464833.0,227.9523,228.1112,227.9523,228.0847,464833.0
2017-11-07 15:40:00,258.44,258.52,258.42,258.52,1182772.0,228.0759,228.1465,228.0582,228.1465,1182772.0
2017-11-07 15:45:00,258.51,258.52,258.33,258.46,990415.0,228.1376,228.1465,227.9788,228.0935,990415.0
2017-11-07 15:50:00,258.46,258.56,258.46,258.55,806321.0,228.0935,228.1818,228.0935,228.1729,806321.0
2017-11-07 15:55:00,258.55,258.72,258.54,258.7,3396587.0,228.1729,228.323,228.1641,228.3053,3396587.0
2017-11-08 09:30:00,258.46,258.58,258.36,258.41,1259252.0,228.0935,228.1994,228.0053,228.0494,1259252.0
2017-11-08 09:35:00,258.41,258.49,258.31,258.31,579309.0,228.0494,228.12,227.9611,227.9611,579309.0
2017-11-08 09:40:00,258.32,258.48,258.29,258.43,703992.0,227.97,228.1112,227.9435,228.067,703992.0
2017-11-08 09:45:00,258.43,258.45,258.26,258.26,316201.0,228.067,228.0847,227.917,227.917,316201.0
2017-11-08 09:50:00,258.26,258.28,258.15,258.25,807573.0,227.917,227.9347,227.8199,227.9082,807573.0
2017-11-08 09:55:00,258.24,258.31,258.19,258.25,349266.0,227.8994,227.9611,227.8552,227.9082,349266.0
2017-11-08 10:00:00,258.26,258.42,258.26,258.38,449893.0,227.917,228.0582,227.917,228.0229,449893.0
2017-11-08 10:05:00,258.38,258.51,258.36,258.44,477248.0,228.0229,228.1376,228.0053,228.0759,477248.0
2017-11-08 10:10:00,258.43,258.54,258.4,258.54,674262.0,228.067,228.1641,228.0406,228.1641,674262.0
2017-11-08 10:15:00,258.54,258.54,258.4,258.42,472089.0,228.1641,228.1641,228.0406,228.0582,472089.0
2017-11-08 10:20:00,258.42,258.51,258.37,258.5,328305.0,228.0582,228.1376,228.0141,228.1288,328305.0
2017-11-08 10:25:00,258.5,258.54,258.46,258.48,240707.0,228.1288,228.1641,228.0935,228.1112,240707.0
2017-11-08 10:30:00,258.47,258.52,258.3,258.32,520853.0,228.1023,228.1465,227.9523,227.97,520853.0
2017-11-08 10:35:00,258.33,258.38,258.27,258.35,270698.0,227.9788,228.0229,227.9258,227.9964,270698.0
2017-11-08 10:40:00,258.35,258.38,258.31,258.36,376862.0,227.9964,228.0229,227.9611,228.0053,376862.0
2017-11-08 10:45:00,258.37,258.37,258.23,258.31,324964.0,228.0141,228.0141,227.8905,227.9611,324964.0
2017-11-08 10:50:00,258.31,258.55,258.3,258.53,569271.0,227.9611,228.1729,227.9523,228.1553,569271.0
2017-11-08 10:55:00,258.53,258.58,258.5,258.53,316800.0,228.1553,228.1994,228.1288,228.1553,316800.0
2017-11-08 11:00:00,258.53,258.68,258.52,258.57,553360.0,228.1553,228.2877,228.1465,228.1906,553360.0
2017-11-08 11:05:00,258.57,258.64,258.57,258.6,169677.0,228.1906,228.2524,228.1906,228.2171,169677.0
2017-11-08 11:10:00,258.6,258.64,258.57,258.62,151426.0,228.2171,228.2524,228.1906,228.2347,151426.0
2017-11-08 11:15:00,258.62,258.66,258.58,258.59,255291.0,228.2347,228.27,228.1994,228.2082,255291.0
2017-11-08 11:20:00,258.59,258.63,258.56,258.61,171974.0,228.2082,228.2435,228.1818,228.2259,171974.0
2017-11-08 11:25:00,258.61,258.62,258.52,258.57,211945.0,228.2259,228.2347,228.1465,228.1906,211945.0
2017-11-08 11:30:00,258.57,258.59,258.45,258.47,242442.0,228.1906,228.2082,228.0847,228.1023,242442.0
2017-11-08 11:35:00,258.46,258.49,258.41,258.46,305475.0,228.0935,228.12,228.0494,228.0935,305475.0
2017-11-08 11:40:00,258.45,258.56,258.4,258.54,346350.0,228.0847,228.1818,228.0406,228.1641,346350.0
2017-11-08 11:45:00,258.54,258.57,258.5,258.56,187172.0,228.1641,228.1906,228.1288,228.1818,187172.0
2017-11-08 11:50:00,258.55,258.55,258.49,258.51,153889.0,228.1729,228.1729,228.12,228.1376,153889.0
2017-11-08 11:55:00,258.51,258.59,258.51,258.58,255613.0,228.1376,228.2082,228.1376,228.1994,255613.0
2017-11-08 12:00:00,258.58,258.6,258.55,258.6,317119.0,228.1994,228.2171,228.1729,228.2171,317119.0
2017-11-08 12:05:00,258.6,258.65,258.59,258.6,316820.0,228.2171,228.2612,228.2082,228.2171,316820.0
2017-11-08 12:10:00,258.6,258.69,258.55,258.67,441036.0,228.2171,228.2965,228.1729,228.2788,441036.0
2017-11-08 12:15:00,258.67,258.71,258.65,258.68,461522.0,228.2788,228.3141,228.2612,228.2877,461522.0
2017-11-08 12:20:00,258.68,258.76,258.66,258.74,526124.0,228.2877,228.3583,228.27,228.3406,526124.0
2017-11-08 12:25:00,258.73,258.85,258.72,258.83,471863.0,228.3318,228.4377,228.323,228.42,471863.0
2017-11-08 12:30:00,258.84,258.87,258.81,258.84,388938.0,228.4289,228.4553,228.4024,228.4289,388938.0
2017-11-08 12:35:00,258.84,258.84,258.75,258.79,179759.0,228.4289,228.4289,228.3494,228.3847,179759.0
2017-11-08 12:40:00,258.78,258.79,258.74,258.77,131529.0,228.3759,228.3847,228.3406,228.3671,131529.0
2017-11-08 12:45:00,258.76,258.85,258.75,258.85,393718.0,228.3583,228.4377,228.3494,228.4377,393718.0
2017-11-08 12:50:00,258.85,258.92,258.83,258.92,306697.0,228.4377,228.4995,228.42,228.4995,306697.0
2017-11-08 12:55:00,258.92,258.94,258.88,258.9,322905.0,228.4995,228.5171,228.4642,228.4818,322905.0
2017-11-08 13:00:00,258.9,259.08,258.9,259.04,765649.0,228.4818,228.6407,228.4818,228.6054,765649.0
2017-11-08 13:05:00,259.04,259.07,258.97,259.01,351759.0,228.6054,228.6318,228.5436,228.5789,351759.0
2017-11-08 13:10:00,259.01,259.01,258.96,258.98,205920.0,228.5789,228.5789,228.5348,228.5524,205920.0
2017-11-08 13:15:00,258.99,259.03,258.89,258.9,394925.0,228.5612,228.5965,228.473,228.4818,394925.0
2017-11-08 13:20:00,258.9,258.98,258.9,258.98,165373.0,228.4818,228.5524,228.4818,228.5524,165373.0
2017-11-08 13:25:00,258.98,259.03,258.97,259.03,566820.0,228.5524,228.5965,228.5436,228.5965,566820.0
2017-11-08 13:30:00,259.03,259.03,258.95,258.98,238942.0,228.5965,228.5965,228.5259,228.5524,238942.0
2017-11-08 13:35:00,258.98,259.03,258.94,258.97,261622.0,228.5524,228.5965,228.5171,228.5436,261622.0
2017-11-08 13:40:00,258.98,259.03,258.96,258.97,261458.0,228.5524,228.5965,228.5348,228.5436,261458.0
2017-11-08 13:45:00,258.96,259.03,258.96,259.0,169079.0,228.5348,228.5965,228.5348,228.5701,169079.0
2017-11-08 13:50:00,259.0,259.03,258.97,259.02,137111.0,228.5701,228.5965,228.5436,228.5877,137111.0
2017-11-08 13:55:00,259.02,259.03,258.98,259.0,176243.0,228.5877,228.5965,228.5524,228.5701,176243.0
2017-11-08 14:00:00,259.0,259.03,258.98,259.0,227508.0,228.5701,228.5965,228.5524,228.5701,227508.0
2017-11-08 14:05:00,259.01,259.03,258.9,258.94,316205.0,228.5789,228.5965,228.4818,228.5171,316205.0
2017-11-08 14:10:00,258.94,259.01,258.91,259.01,176711.0,228.5171,228.5789,228.4906,228.5789,176711.0
2017-11-08 14:15:00,259.01,259.05,258.99,259.03,275650.0,228.5789,228.6142,228.5612,228.5965,275650.0
2017-11-08 14:20:00,259.04,259.1,259.02,259.08,271932.0,228.6054,228.6583,228.5877,228.6407,271932.0
2017-11-08 14:25:00,259.09,259.09,259.01,259.03,156702.0,228.6495,228.6495,228.5789,228.5965,156702.0
2017-11-08 14:30:00,259.04,259.04,258.97,259.01,332357.0,228.6054,228.6054,228.5436,228.5789,332357.0
2017-11-08 14:35:00,259.01,259.02,258.95,259.0,172620.0,228.5789,228.5877,228.5259,228.5701,172620.0
2017-11-08 14:40:00,259.0,259.02,258.98,259.01,105964.0,228.5701,228.5877,228.5524,228.5789,105964.0
2017-11-08 14:45:00,259.01,259.13,259.01,259.12,419283.0,228.5789,228.6848,228.5789,228.676,419283.0
2017-11-08 14:50:00,259.11,259.14,259.03,259.04,205525.0,228.6671,228.6936,228.5965,228.6054,205525.0
2017-11-08 14:55:00,259.04,259.07,259.0,259.05,109914.0,228.6054,228.6318,228.5701,228.6142,109914.0
2017-11-08 15:00:00,259.05,259.07,258.99,259.0,131292.0,228.6142,228.6318,228.5612,228.5701,131292.0
2017-11-08 15:05:00,258.99,259.05,258.96,259.0,401195.0,228.5612,228.6142,228.5348,228.5701,401195.0
2017-11-08 15:10:00,259.0,259.05,258.99,259.04,150282.0,228.5701,228.6142,228.5612,228.6054,150282.0
2017-11-08 15:15:00,259.03,259.1,259.02,259.1,365718.0,228.5965,228.6583,228.5877,228.6583,365718.0
2017-11-08 15:20:00,259.09,259.11,259.05,259.05,350984.0,228.6495,228.6671,228.6142,228.6142,350984.0
2017-11-08 15:25:00,259.05,259.08,259.02,259.07,303311.0,228.6142,228.6407,228.5877,228.6318,303311.0
2017-11-08 15:30:00,259.07,259.15,259.07,259.14,565803.0,228.6318,228.7024,228.6318,228.6936,565803.0
2017-11-08 15:35:00,259.15,259.22,259.13,259.22,923290.0,228.7024,228.7642,228.6848,228.7642,923290.0
2017-11-08 15:40:00,259.22,259.22,259.08,259.09,748125.0,228.7642,228.7642,228.6407,228.6495,748125.0
2017-11-08 15:45:00,259.08,259.08,258.93,258.94,1184397.0,228.6407,228.6407,228.5083,228.5171,1184397.0
2017-11-08 15:50:00,258.95,258.99,258.88,258.98,960387.0,228.5259,228.5612,228.4642,228.5524,960387.0
2017-11-08 15:55:00,258.99,259.15,258.97,259.13,3348542.0,228.5612,228.7024,228.5436,228.6848,3348542.0
2017-11-09 09:30:00,257.73,258.05,257.68,257.89,1799184.0,227.4493,227.7317,227.4051,227.5905,1799184.0
2017-11-09 09:35:00,257.89,258.08,257.84,257.94,1202472.0,227.5905,227.7582,227.5464,227.6346,1202472.0
2017-11-09 09:40:00,257.95,257.95,257.58,257.62,1523601.0,227.6434,227.6434,227.3169,227.3522,1523601.0
2017-11-09 09:45:00,257.61,257.69,257.46,257.48,1627667.0,227.3434,227.414,227.211,227.2286,1627667.0
2017-11-09 09:50:00,257.48,257.75,257.43,257.71,1099334.0,227.2286,227.4669,227.1845,227.4316,1099334.0
2017-11-09 09:55:00,257.71,257.82,257.6,257.75,1018918.0,227.4316,227.5287,227.3345,227.4669,1018918.0
2017-11-09 10:00:00,257.75,258.15,257.74,257.92,1403604.0,227.4669,227.8199,227.4581,227.617,1403604.0
2017-11-09 10:05:00,257.91,258.24,257.88,258.23,997104.0,227.6081,227.8994,227.5817,227.8905,997104.0
2017-11-09 10:10:00,258.23,258.29,258.03,258.05,1263546.0,227.8905,227.9435,227.714,227.7317,1263546.0
2017-11-09 10:15:00,258.05,258.18,257.97,258.17,636163.0,227.7317,227.8464,227.6611,227.8376,636163.0
2017-11-09 10:20:00,258.17,258.31,258.16,258.23,709982.0,227.8376,227.9611,227.8288,227.8905,709982.0
2017-11-09 10:25:00,258.24,258.28,258.08,258.12,491286.0,227.8994,227.9347,227.7582,227.7935,491286.0
2017-11-09 10:30:00,258.12,258.17,257.95,258.0,611313.0,227.7935,227.8376,227.6434,227.6876,611313.0
2017-11-09 10:35:00,258.0,258.04,257.8,257.85,963251.0,227.6876,227.7229,227.5111,227.5552,963251.0
2017-11-09 10:40:00,257.84,257.93,257.77,257.92,560012.0,227.5464,227.6258,227.4846,227.617,560012.0
2017-11-09 10:45:00,257.92,258.1,257.92,258.1,637388.0,227.617,227.7758,227.617,227.7758,637388.0
2017-11-09 10:50:00,258.1,258.21,258.04,258.19,425399.0,227.7758,227.8729,227.7229,227.8552,425399.0
2017-11-09 10:55:00,258.19,258.39,258.16,258.36,641128.0,227.8552,228.0317,227.8288,228.0053,641128.0
2017-11-09 11:00:00,258.37,258.38,258.23,258.26,684612.0,228.0141,228.0229,227.8905,227.917,684612.0
2017-11-09 11:05:00,258.26,258.35,258.2,258.25,361789.0,227.917,227.9964,227.8641,227.9082,361789.0
2017-11-09 11:10:00,258.25,258.25,258.07,258.07,462530.0,227.9082,227.9082,227.7493,227.7493,462530.0
2017-11-09 11:15:00,258.07,258.1,258.03,258.04,2230604.0,227.7493,227.7758,227.714,227.7229,2230604.0
2017-11-09 11:20:00,258.04,258.05,257.67,257.71,875261.0,227.7229,227.7317,227.3963,227.4316,875261.0
2017-11-09 11:25:00,257.7,257.92,257.63,257.87,969647.0,227.4228,227.617,227.361,227.5728,969647.0
2017-11-09 11:30:00,257.87,257.91,257.8,257.89,436559.0,227.5728,227.6081,227.5111,227.5905,436559.0
2017-11-09 11:35:00,257.88,257.9,257.66,257.71,772135.0,227.5817,227.5993,227.3875,227.4316,772135.0
2017-11-09 11:40:00,257.71,257.86,257.65,257.67,683561.0,227.4316,227.564,227.3787,227.3963,683561.0
2017-11-09 11:45:00,257.67,257.69,257.3,257.5,2059203.0,227.3963,227.414,227.0698,227.2463,2059203.0
2017-11-09 11:50:00,257.51,257.53,257.04,257.32,1500903.0,227.2551,227.2728,226.8403,227.0874,1500903.0
2017-11-09 11:55:00,257.33,257.39,257.06,257.35,1268250.0,227.0963,227.1492,226.858,227.1139,1268250.0
2017-11-09 12:00:00,257.36,257.36,256.99,257.09,1218906.0,227.1227,227.1227,226.7962,226.8845,1218906.0
2017-11-09 12:05:00,257.09,257.32,257.08,257.11,910220.0,226.8845,227.0874,226.8756,226.9021,910220.0
2017-11-09 12:10:00,257.11,257.17,256.67,256.68,1713840.0,226.9021,226.9551,226.5138,226.5226,1713840.0
2017-11-09 12:15:00,256.68,256.94,256.59,256.92,1339957.0,226.5226,226.7521,226.4432,226.7344,1339957.0
2017-11-09 12:20:00,256.92,256.97,256.73,256.73,888106.0,226.7344,226.7786,226.5668,226.5668,888106.0
2017-11-09 12:25:00,256.74,256.93,256.6,256.64,1227293.0,226.5756,226.7433,226.452,226.4873,1227293.0
2017-11-09 12:30:00,256.65,256.67,256.36,256.42,1955988.0,226.4962,226.5138,226.2402,226.2932,1955988.0
2017-11-09 12:35:00,256.43,256.87,256.41,256.79,2140421.0,226.302,226.6903,226.2844,226.6197,2140421.0
2017-11-09 12:40:00,256.8,256.8,256.53,256.7,953518.0,226.6285,226.6285,226.3903,226.5403,953518.0
2017-11-09 12:45:00,256.7,256.82,256.5,256.81,1010670.0,226.5403,226.6462,226.3638,226.6374,1010670.0
2017-11-09 12:50:00,256.81,256.99,256.65,256.96,920555.0,226.6374,226.7962,226.4962,226.7697,920555.0
2017-11-09 12:55:00,256.97,257.08,256.88,257.04,1272807.0,226.7786,226.8756,226.6991,226.8403,1272807.0
2017-11-09 13:00:00,257.04,257.04,256.79,256.9,843533.0,226.8403,226.8403,226.6197,226.7168,843533.0
2017-11-09 13:05:00,256.9,257.03,256.77,257.03,584414.0,226.7168,226.8315,226.6021,226.8315,584414.0
2017-11-09 13:10:00,257.03,257.21,257.01,257.17,788190.0,226.8315,226.9904,226.8139,226.9551,788190.0
2017-11-09 13:15:00,257.18,257.32,257.12,257.28,848452.0,226.9639,227.0874,226.9109,227.0521,848452.0
2017-11-09 13:20:00,257.27,257.49,257.27,257.31,1399133.0,227.0433,227.2375,227.0433,227.0786,1399133.0
2017-11-09 13:25:00,257.31,257.43,257.3,257.42,318620.0,227.0786,227.1845,227.0698,227.1757,318620.0
2017-11-09 13:30:00,257.41,257.6,257.39,257.53,1142062.0,227.1669,227.3345,227.1492,227.2728,1142062.0
2017-11-09 13:35:00,257.54,257.65,257.38,257.42,1263987.0,227.2816,227.3787,227.1404,227.1757,1263987.0
2017-11-09 13:40:00,257.42,257.45,257.35,257.44,732335.0,227.1757,227.2022,227.1139,227.1933,732335.0
2017-11-09 13:45:00,257.43,257.58,257.43,257.54,394549.0,227.1845,227.3169,227.1845,227.2816,394549.0
2017-11-09 13:50:00,257.54,257.59,257.51,257.57,542996.0,227.2816,227.3257,227.2551,227.3081,542996.0
2017-11-09 13:55:00,257.56,257.57,257.45,257.54,430999.0,227.2992,227.3081,227.2022,227.2816,430999.0
2017-11-09 14:00:00,257.54,257.7,257.53,257.62,947323.0,227.2816,227.4228,227.2728,227.3522,947323.0
2017-11-09 14:05:00,257.61,257.89,257.61,257.86,1193337.0,227.3434,227.5905,227.3434,227.564,1193337.0
2017-11-09 14:10:00,257.86,257.87,257.7,257.8,950267.0,227.564,227.5728,227.4228,227.5111,950267.0
2017-11-09 14:15:00,257.79,257.88,257.77,257.82,470761.0,227.5022,227.5817,227.4846,227.5287,470761.0
2017-11-09 14:20:00,257.82,257.83,257.73,257.75,516357.0,227.5287,227.5375,227.4493,227.4669,516357.0
2017-11-09 14:25:00,257.75,257.78,257.68,257.7,703106.0,227.4669,227.4934,227.4051,227.4228,703106.0
2017-11-09 14:30:00,257.69,257.86,257.69,257.82,743999.0,227.414,227.564,227.414,227.5287,743999.0
2017-11-09 14:35:00,257.82,257.84,257.57,257.64,682439.0,227.5287,227.5464,227.3081,227.3698,682439.0
2017-11-09 14:40:00,257.63,257.65,257.53,257.59,254369.0,227.361,227.3787,227.2728,227.3257,254369.0
2017-11-09 14:45:00,257.59,257.66,257.52,257.64,513272.0,227.3257,227.3875,227.2639,227.3698,513272.0
2017-11-09 14:50:00,257.64,257.78,257.6,257.73,411037.0,227.3698,227.4934,227.3345,227.4493,411037.0
2017-11-09 14:55:00,257.73,257.75,257.65,257.65,284246.0,227.4493,227.4669,227.3787,227.3787,284246.0
2017-11-09 15:00:00,257.65,257.81,257.59,257.6,838655.0,227.3787,227.5199,227.3257,227.3345,838655.0
2017-11-09 15:05:00,257.6,257.87,257.58,257.85,690483.0,227.3345,227.5728,227.3169,227.5552,690483.0
2017-11-09 15:10:00,257.85,257.93,257.73,257.89,615581.0,227.5552,227.6258,227.4493,227.5905,615581.0
2017-11-09 15:15:00,257.88,257.96,257.81,257.94,721509.0,227.5817,227.6523,227.5199,227.6346,721509.0
2017-11-09 15:20:00,257.94,258.07,257.9,258.01,810231.0,227.6346,227.7493,227.5993,227.6964,810231.0
2017-11-09 15:25:00,258.0,258.05,257.92,258.03,540326.0,227.6876,227.7317,227.617,227.714,540326.0
2017-11-09 15:30:00,258.02,258.17,258.02,258.1,910471.0,227.7052,227.8376,227.7052,227.7758,910471.0
2017-11-09 15:35:00,258.11,258.24,258.1,258.22,642825.0,227.7846,227.8994,227.7758,227.8817,642825.0
2017-11-09 15:40:00,258.22,258.32,258.09,258.17,1160412.0,227.8817,227.97,227.767,227.8376,1160412.0
2017-11-09 15:45:00,258.17,258.17,258.06,258.08,751790.0,227.8376,227.8376,227.7405,227.7582,751790.0
2017-11-09 15:50:00,258.08,258.28,258.07,258.24,1380696.0,227.7582,227.9347,227.7493,227.8994,1380696.0
2017-11-09 15:55:00,258.24,258.38,258.14,258.2,3819453.0,227.8994,228.0229,227.8111,227.8641,3819453.0
2017-11-10 09:30:00,257.73,257.89,257.7,257.73,1375280.0,227.4493,227.5905,227.4228,227.4493,1375280.0
2017-11-10 09:35:00,257.73,257.85,257.57,257.85,1162295.0,227.4493,227.5552,227.3081,227.5552,1162295.0
2017-11-10 09:40:00,257.85,257.96,257.8,257.86,514539.0,227.5552,227.6523,227.5111,227.564,514539.0
2017-11-10 09:45:00,257.85,257.89,257.7,257.78,629855.0,227.5552,227.5905,227.4228,227.4934,629855.0
2017-11-10 09:50:00,257.78,257.85,257.59,257.75,884457.0,227.4934,227.5552,227.3257,227.4669,884457.0
2017-11-10 09:55:00,257.76,257.82,257.65,257.72,480329.0,227.4757,227.5287,227.3787,227.4404,480329.0
2017-11-10 10:00:00,257.71,257.79,257.41,257.52,1136541.0,227.4316,227.5022,227.1669,227.2639,1136541.0
2017-11-10 10:05:00,257.52,257.66,257.48,257.54,530911.0,227.2639,227.3875,227.2286,227.2816,530911.0
2017-11-10 10:10:00,257.54,257.72,257.53,257.64,1499503.0,227.2816,227.4404,227.2728,227.3698,1499503.0
2017-11-10 10:15:00,257.65,257.93,257.6,257.9,773412.0,227.3787,227.6258,227.3345,227.5993,773412.0
2017-11-10 10:20:00,257.9,257.9,257.76,257.81,471071.0,227.5993,227.5993,227.4757,227.5199,471071.0
2017-11-10 10:25:00,257.81,257.85,257.68,257.72,319706.0,227.5199,227.5552,227.4051,227.4404,319706.0
2017-11-10 10:30:00,257.71,257.78,257.37,257.47,1136560.0,227.4316,227.4934,227.1316,227.2198,1136560.0
2017-11-10 10:35:00,257.47,257.57,257.43,257.53,456773.0,227.2198,227.3081,227.1845,227.2728,456773.0
2017-11-10 10:40:00,257.54,257.63,257.48,257.53,405098.0,227.2816,227.361,227.2286,227.2728,405098.0
2017-11-10 10:45:00,257.53,257.67,257.52,257.58,268562.0,227.2728,227.3963,227.2639,227.3169,268562.0
2017-11-10 10:50:00,257.58,257.6,257.47,257.57,256379.0,227.3169,227.3345,227.2198,227.3081,256379.0
2017-11-10 10:55:00,257.57,257.77,257.56,257.73,258886.0,227.3081,227.4846,227.2992,227.4493,258886.0
2017-11-10 11:00:00,257.74,257.77,257.63,257.72,306400.0,227.4581,227.4846,227.361,227.4404,306400.0
2017-11-10 11:05:00,257.72,257.81,257.66,257.67,335161.0,227.4404,227.5199,227.3875,227.3963,335161.0
2017-11-10 11:10:00,257.68,257.8,257.61,257.76,385651.0,227.4051,227.5111,227.3434,227.4757,385651.0
2017-11-10 11:15:00,257.77,257.79,257.65,257.71,260227.0,227.4846,227.5022,227.3787,227.4316,260227.0
2017-11-10 11:20:00,257.71,257.71,257.54,257.66,272999.0,227.4316,227.4316,227.2816,227.3875,272999.0
2017-11-10 11:25:00,257.66,257.7,257.5,257.57,455058.0,227.3875,227.4228,227.2463,227.3081,455058.0
2017-11-10 11:30:00,257.58,257.68,257.57,257.63,294944.0,227.3169,227.4051,227.3081,227.361,294944.0
2017-11-10 11:35:00,257.63,257.71,257.63,257.66,269575.0,227.361,227.4316,227.361,227.3875,269575.0
2017-11-10 11:40:00,257.66,257.75,257.63,257.75,144009.0,227.3875,227.4669,227.361,227.4669,144009.0
2017-11-10 11:45:00,257.75,257.78,257.71,257.73,140083.0,227.4669,227.4934,227.4316,227.4493,140083.0
2017-11-10 11:50:00,257.73,257.81,257.7,257.74,182245.0,227.4493,227.5199,227.4228,227.4581,182245.0
2017-11-10 11:55:00,257.74,257.86,257.73,257.84,155572.0,227.4581,227.564,227.4493,227.5464,155572.0
2017-11-10 12:00:00,257.84,257.89,257.78,257.87,440158.0,227.5464,227.5905,227.4934,227.5728,440158.0
2017-11-10 12:05:00,257.86,257.95,257.84,257.89,285264.0,227.564,227.6434,227.5464,227.5905,285264.0
2017-11-10 12:10:00,257.88,257.98,257.88,257.92,348465.0,227.5817,227.6699,227.5817,227.617,348465.0
2017-11-10 12:15:00,257.92,257.92,257.81,257.82,208952.0,227.617,227.617,227.5199,227.5287,208952.0
2017-11-10 12:20:00,257.82,257.88,257.8,257.88,162963.0,227.5287,227.5817,227.5111,227.5817,162963.0
2017-11-10 12:25:00,257.88,257.89,257.79,257.82,119953.0,227.5817,227.5905,227.5022,227.5287,119953.0
2017-11-10 12:30:00,257.83,257.88,257.77,257.85,223350.0,227.5375,227.5817,227.4846,227.5552,223350.0
2017-11-10 12:35:00,257.83,257.84,257.76,257.82,80494.0,227.5375,227.5464,227.4757,227.5287,80494.0
2017-11-10 12:40:00,257.82,257.88,257.82,257.87,90285.0,227.5287,227.5817,227.5287,227.5728,90285.0
2017-11-10 12:45:00,257.87,257.88,257.77,257.78,120966.0,227.5728,227.5817,227.4846,227.4934,120966.0
2017-11-10 12:50:00,257.79,257.86,257.78,257.86,122860.0,227.5022,227.564,227.4934,227.564,122860.0
2017-11-10 12:55:00,257.86,257.87,257.68,257.7,324691.0,227.564,227.5728,227.4051,227.4228,324691.0
2017-11-10 13:00:00,257.71,257.76,257.7,257.7,188491.0,227.4316,227.4757,227.4228,227.4228,188491.0
2017-11-10 13:05:00,257.7,257.72,257.63,257.7,178348.0,227.4228,227.4404,227.361,227.4228,178348.0
2017-11-10 13:10:00,257.7,257.73,257.63,257.7,212659.0,227.4228,227.4493,227.361,227.4228,212659.0
2017-11-10 13:15:00,257.7,257.77,257.68,257.73,187905.0,227.4228,227.4846,227.4051,227.4493,187905.0
2017-11-10 13:20:00,257.73,257.82,257.73,257.81,111885.0,227.4493,227.5287,227.4493,227.5199,111885.0
2017-11-10 13:25:00,257.81,257.91,257.79,257.87,317586.0,227.5199,227.6081,227.5022,227.5728,317586.0
2017-11-10 13:30:00,257.86,257.92,257.86,257.88,135830.0,227.564,227.617,227.564,227.5817,135830.0
2017-11-10 13:35:00,257.89,257.9,257.81,257.83,198938.0,227.5905,227.5993,227.5199,227.5375,198938.0
2017-11-10 13:40:00,257.83,257.85,257.69,257.76,327096.0,227.5375,227.5552,227.414,227.4757,327096.0
2017-11-10 13:45:00,257.77,257.82,257.74,257.75,171683.0,227.4846,227.5287,227.4581,227.4669,171683.0
2017-11-10 13:50:00,257.75,257.82,257.72,257.82,119175.0,227.4669,227.5287,227.4404,227.5287,119175.0
2017-11-10 13:55:00,257.82,257.85,257.79,257.83,78571.0,227.5287,227.5552,227.5022,227.5375,78571.0
2017-11-10 14:00:00,257.83,257.92,257.83,257.88,570344.0,227.5375,227.617,227.5375,227.5817,570344.0
2017-11-10 14:05:00,257.88,257.94,257.88,257.93,278078.0,227.5817,227.6346,227.5817,227.6258,278078.0
2017-11-10 14:10:00,257.93,258.1,257.92,258.1,500056.0,227.6258,227.7758,227.617,227.7758,500056.0
2017-11-10 14:15:00,258.09,258.11,258.04,258.09,516826.0,227.767,227.7846,227.7229,227.767,516826.0
2017-11-10 14:20:00,258.09,258.13,258.07,258.12,510834.0,227.767,227.8023,227.7493,227.7935,510834.0
2017-11-10 14:25:00,258.12,258.13,258.05,258.09,322014.0,227.7935,227.8023,227.7317,227.767,322014.0
2017-11-10 14:30:00,258.09,258.14,258.03,258.11,338455.0,227.767,227.8111,227.714,227.7846,338455.0
2017-11-10 14:35:00,258.11,258.14,258.07,258.13,279399.0,227.7846,227.8111,227.7493,227.8023,279399.0
2017-11-10 14:40:00,258.13,258.16,258.11,258.15,378922.0,227.8023,227.8288,227.7846,227.8199,378922.0
2017-11-10 14:45:00,258.15,258.19,258.1,258.12,580391.0,227.8199,227.8552,227.7758,227.7935,580391.0
2017-11-10 14:50:00,258.12,258.14,258.03,258.11,1119311.0,227.7935,227.8111,227.714,227.7846,1119311.0
2017-11-10 14:55:00,258.09,258.17,258.08,258.15,237322.0,227.767,227.8376,227.7582,227.8199,237322.0
2017-11-10 15:00:00,258.15,258.21,258.13,258.19,202511.0,227.8199,227.8729,227.8023,227.8552,202511.0
2017-11-10 15:05:00,258.19,258.21,258.08,258.11,622030.0,227.8552,227.8729,227.7582,227.7846,622030.0
2017-11-10 15:10:00,258.11,258.15,258.08,258.11,237068.0,227.7846,227.8199,227.7582,227.7846,237068.0
2017-11-10 15:15:00,258.12,258.15,258.04,258.08,487529.0,227.7935,227.8199,227.7229,227.7582,487529.0
2017-11-10 15:20:00,258.07,258.18,258.05,258.17,313784.0,227.7493,227.8464,227.7317,227.8376,313784.0
2017-11-10 15:25:00,258.18,258.19,258.15,258.16,237214.0,227.8464,227.8552,227.8199,227.8288,237214.0
2017-11-10 15:30:00,258.16,258.2,258.11,258.16,359253.0,227.8288,227.8641,227.7846,227.8288,359253.0
2017-11-10 15:35:00,258.16,258.19,258.02,258.09,613692.0,227.8288,227.8552,227.7052,227.767,613692.0
2017-11-10 15:40:00,258.08,258.12,258.02,258.04,566926.0,227.7582,227.7935,227.7052,227.7229,566926.0
2017-11-10 15:45:00,258.03,258.13,258.01,258.1,704190.0,227.714,227.8023,227.6964,227.7758,704190.0
2017-11-10 15:50:00,258.1,258.21,258.1,258.18,1508788.0,227.7758,227.8729,227.7758,227.8464,1508788.0
2017-11-10 15:55:00,258.19,258.19,258.05,258.08,3751650.0,227.8552,227.8552,227.7317,227.7582,3751650.0
2017-11-13 09:30:00,257.32,257.45,257.27,257.42,1343022.0,227.0874,227.2022,227.0433,227.1757,1343022.0
2017-11-13 09:35:00,257.42,257.53,257.29,257.49,867185.0,227.1757,227.2728,227.061,227.2375,867185.0
2017-11-13 09:40:00,257.48,257.58,257.48,257.52,810877.0,227.2286,227.3169,227.2286,227.2639,810877.0
2017-11-13 09:45:00,257.52,257.69,257.51,257.57,617098.0,227.2639,227.414,227.2551,227.3081,617098.0
2017-11-13 09:50:00,257.57,257.73,257.51,257.68,804427.0,227.3081,227.4493,227.2551,227.4051,804427.0
2017-11-13 09:55:00,257.69,257.85,257.65,257.83,591746.0,227.414,227.5552,227.3787,227.5375,591746.0
2017-11-13 10:00:00,257.82,257.95,257.81,257.84,911546.0,227.5287,227.6434,227.5199,227.5464,911546.0
2017-11-13 10:05:00,257.84,258.03,257.83,258.01,730846.0,227.5464,227.714,227.5375,227.6964,730846.0
2017-11-13 10:10:00,258.0,258.26,257.99,258.13,966675.0,227.6876,227.917,227.6787,227.8023,966675.0
2017-11-13 10:15:00,258.12,258.13,258.02,258.04,682413.0,227.7935,227.8023,227.7052,227.7229,682413.0
2017-11-13 10:20:00,258.04,258.14,257.98,258.14,528139.0,227.7229,227.8111,227.6699,227.8111,528139.0
2017-11-13 10:25:00,258.13,258.23,258.1,258.23,462028.0,227.8023,227.8905,227.7758,227.8905,462028.0
2017-11-13 10:30:00,258.23,258.25,258.03,258.06,503499.0,227.8905,227.9082,227.714,227.7405,503499.0
2017-11-13 10:35:00,258.05,258.06,257.95,257.97,668950.0,227.7317,227.7405,227.6434,227.6611,668950.0
2017-11-13 10:40:00,257.96,257.99,257.89,257.91,404117.0,227.6523,227.6787,227.5905,227.6081,404117.0
2017-11-13 10:45:00,257.92,257.99,257.89,257.94,172440.0,227.617,227.6787,227.5905,227.6346,172440.0
2017-11-13 10:50:00,257.94,257.99,257.94,257.97,282567.0,227.6346,227.6787,227.6346,227.6611,282567.0
2017-11-13 10:55:00,257.98,258.08,257.96,258.07,316190.0,227.6699,227.7582,227.6523,227.7493,316190.0
2017-11-13 11:00:00,258.07,258.07,258.0,258.03,169662.0,227.7493,227.7493,227.6876,227.714,169662.0
2017-11-13 11:05:00,258.03,258.13,258.0,258.12,277192.0,227.714,227.8023,227.6876,227.7935,277192.0
2017-11-13 11:10:00,258.11,258.18,258.08,258.14,219274.0,227.7846,227.8464,227.7582,227.8111,219274.0
2017-11-13 11:15:00,258.14,258.26,258.14,258.26,508422.0,227.8111,227.917,227.8111,227.917,508422.0
2017-11-13 11:20:00,258.26,258.31,258.19,258.2,254141.0,227.917,227.9611,227.8552,227.8641,254141.0
2017-11-13 11:25:00,258.2,258.25,258.16,258.18,295500.0,227.8641,227.9082,227.8288,227.8464,295500.0
2017-11-13 11:30:00,258.18,258.21,258.1,258.15,359895.0,227.8464,227.8729,227.7758,227.8199,359895.0
2017-11-13 11:35:00,258.15,258.18,258.07,258.1,198275.0,227.8199,227.8464,227.7493,227.7758,198275.0
2017-11-13 11:40:00,258.1,258.14,258.05,258.13,230691.0,227.7758,227.8111,227.7317,227.8023,230691.0
2017-11-13 11:45:00,258.14,258.23,258.08,258.21,170988.0,227.8111,227.8905,227.7582,227.8729,170988.0
2017-11-13 11:50:00,258.21,258.28,258.17,258.25,246719.0,227.8729,227.9347,227.8376,227.9082,246719.0
2017-11-13 11:55:00,258.26,258.28,258.2,258.28,186211.0,227.917,227.9347,227.8641,227.9347,186211.0
2017-11-13 12:00:00,258.28,258.33,258.25,258.27,255582.0,227.9347,227.9788,227.9082,227.9258,255582.0
2017-11-13 12:05:00,258.27,258.34,258.23,258.32,249786.0,227.9258,227.9876,227.8905,227.97,249786.0
2017-11-13 12:10:00,258.32,258.36,258.25,258.28,241429.0,227.97,228.0053,227.9082,227.9347,241429.0
2017-11-13 12:15:00,258.27,258.31,258.25,258.26,204028.0,227.9258,227.9611,227.9082,227.917,204028.0
2017-11-13 12:20:00,258.27,258.31,258.22,258.24,147112.0,227.9258,227.9611,227.8817,227.8994,147112.0
2017-11-13 12:25:00,258.24,258.25,258.2,258.2,125880.0,227.8994,227.9082,227.8641,227.8641,125880.0
2017-11-13 12:30:00,258.19,258.34,258.17,258.22,533274.0,227.8552,227.9876,227.8376,227.8817,533274.0
2017-11-13 12:35:00,258.22,258.25,258.2,258.2,434508.0,227.8817,227.9082,227.8641,227.8641,434508.0
2017-11-13 12:40:00,258.2,258.24,258.19,258.23,75285.0,227.8641,227.8994,227.8552,227.8905,75285.0
2017-11-13 12:45:00,258.23,258.24,258.18,258.2,69028.0,227.8905,227.8994,227.8464,227.8641,69028.0
2017-11-13 12:50:00,258.2,258.27,258.18,258.21,121404.0,227.8641,227.9258,227.8464,227.8729,121404.0
2017-11-13 12:55:00,258.21,258.27,258.21,258.25,74723.0,227.8729,227.9258,227.8729,227.9082,74723.0
2017-11-13 13:00:00,258.26,258.27,258.21,258.24,134462.0,227.917,227.9258,227.8729,227.8994,134462.0
2017-11-13 13:05:00,258.23,258.25,258.1,258.13,272779.0,227.8905,227.9082,227.7758,227.8023,272779.0
2017-11-13 13:10:00,258.12,258.19,258.11,258.18,157453.0,227.7935,227.8552,227.7846,227.8464,157453.0
2017-11-13 13:15:00,258.19,258.23,258.18,258.21,106025.0,227.8552,227.8905,227.8464,227.8729,106025.0
2017-11-13 13:20:00,258.22,258.28,258.21,258.26,201464.0,227.8817,227.9347,227.8729,227.917,201464.0
2017-11-13 13:25:00,258.27,258.28,258.22,258.23,114501.0,227.9258,227.9347,227.8817,227.8905,114501.0
2017-11-13 13:30:00,258.23,258.3,258.22,258.26,110185.0,227.8905,227.9523,227.8817,227.917,110185.0
2017-11-13 13:35:00,258.26,258.29,258.25,258.28,87757.0,227.917,227.9435,227.9082,227.9347,87757.0
2017-11-13 13:40:00,258.28,258.3,258.25,258.25,96021.0,227.9347,227.9523,227.9082,227.9082,96021.0
2017-11-13 13:45:00,258.26,258.26,258.19,258.24,133976.0,227.917,227.917,227.8552,227.8994,133976.0
2017-11-13 13:50:00,258.23,258.3,258.23,258.29,113723.0,227.8905,227.9523,227.8905,227.9435,113723.0
2017-11-13 13:55:00,258.3,258.38,258.29,258.34,238356.0,227.9523,228.0229,227.9435,227.9876,238356.0
2017-11-13 14:00:00,258.34,258.34,258.3,258.32,145833.0,227.9876,227.9876,227.9523,227.97,145833.0
2017-11-13 14:05:00,258.33,258.36,258.3,258.31,195692.0,227.9788,228.0053,227.9523,227.9611,195692.0
2017-11-13 14:10:00,258.31,258.4,258.29,258.36,334991.0,227.9611,228.0406,227.9435,228.0053,334991.0
2017-11-13 14:15:00,258.36,258.39,258.35,258.39,138817.0,228.0053,228.0317,227.9964,228.0317,138817.0
2017-11-13 14:20:00,258.39,258.4,258.36,258.38,169706.0,228.0317,228.0406,228.0053,228.0229,169706.0
2017-11-13 14:25:00,258.38,258.42,258.34,258.34,489854.0,228.0229,228.0582,227.9876,227.9876,489854.0
2017-11-13 14:30:00,258.35,258.37,258.32,258.32,1011677.0,227.9964,228.0141,227.97,227.97,1011677.0
2017-11-13 14:35:00,258.32,258.4,258.31,258.38,803768.0,227.97,228.0406,227.9611,228.0229,803768.0
2017-11-13 14:40:00,258.38,258.39,258.36,258.38,125215.0,228.0229,228.0317,228.0053,228.0229,125215.0
2017-11-13 14:45:00,258.38,258.41,258.36,258.39,181987.0,228.0229,228.0494,228.0053,228.0317,181987.0
2017-11-13 14:50:00,258.4,258.43,258.32,258.32,704265.0,228.0406,228.067,227.97,227.97,704265.0
2017-11-13 14:55:00,258.32,258.36,258.31,258.34,244706.0,227.97,228.0053,227.9611,227.9876,244706.0
2017-11-13 15:00:00,258.34,258.4,258.32,258.38,205257.0,227.9876,228.0406,227.97,228.0229,205257.0
2017-11-13 15:05:00,258.38,258.44,258.34,258.42,443546.0,228.0229,228.0759,227.9876,228.0582,443546.0
2017-11-13 15:10:00,258.43,258.47,258.42,258.45,285430.0,228.067,228.1023,228.0582,228.0847,285430.0
2017-11-13 15:15:00,258.45,258.48,258.43,258.46,285642.0,228.0847,228.1112,228.067,228.0935,285642.0
2017-11-13 15:20:00,258.47,258.55,258.46,258.55,497114.0,228.1023,228.1729,228.0935,228.1729,497114.0
2017-11-13 15:25:00,258.55,258.59,258.47,258.48,309296.0,228.1729,228.2082,228.1023,228.1112,309296.0
2017-11-13 15:30:00,258.47,258.49,258.36,258.37,541581.0,228.1023,228.12,228.0053,228.0141,541581.0
2017-11-13 15:35:00,258.37,258.44,258.32,258.35,510649.0,228.0141,228.0759,227.97,227.9964,510649.0
2017-11-13 15:40:00,258.35,258.38,258.16,258.18,1306376.0,227.9964,228.0229,227.8288,227.8464,1306376.0
2017-11-13 15:45:00,258.18,258.21,258.13,258.19,907064.0,227.8464,227.8729,227.8023,227.8552,907064.0
2017-11-13 15:50:00,258.18,258.34,258.17,258.29,1106657.0,227.8464,227.9876,227.8376,227.9435,1106657.0
2017-11-13 15:55:00,258.3,258.36,258.26,258.34,2401011.0,227.9523,228.0053,227.917,227.9876,2401011.0
2017-11-14 09:30:00,257.4,257.54,257.37,257.5,1391321.0,227.158,227.2816,227.1316,227.2463,1391321.0
2017-11-14 09:35:00,257.5,257.52,257.16,257.45,1153775.0,227.2463,227.2639,226.9462,227.2022,1153775.0
2017-11-14 09:40:00,257.45,257.67,257.41,257.43,949070.0,227.2022,227.3963,227.1669,227.1845,949070.0
2017-11-14 09:45:00,257.43,257.63,257.4,257.45,683787.0,227.1845,227.361,227.158,227.2022,683787.0
2017-11-14 09:50:00,257.46,257.63,257.39,257.5,685413.0,227.211,227.361,227.1492,227.2463,685413.0
2017-11-14 09:55:00,257.49,257.51,257.2,257.24,708655.0,227.2375,227.2551,226.9815,227.0168,708655.0
2017-11-14 10:00:00,257.24,257.26,256.61,256.61,2163917.0,227.0168,227.0345,226.4609,226.4609,2163917.0
2017-11-14 10:05:00,256.61,256.92,256.52,256.89,1472394.0,226.4609,226.7344,226.3814,226.708,1472394.0
2017-11-14 10:10:00,256.89,257.07,256.85,257.04,1364892.0,226.708,226.8668,226.6727,226.8403,1364892.0
2017-11-14 10:15:00,257.04,257.2,257.04,257.15,1132689.0,226.8403,226.9815,226.8403,226.9374,1132689.0
2017-11-14 10:20:00,257.15,257.24,257.0,257.04,870852.0,226.9374,227.0168,226.805,226.8403,870852.0
2017-11-14 10:25:00,257.04,257.13,257.0,257.08,615636.0,226.8403,226.9198,226.805,226.8756,615636.0
2017-11-14 10:30:00,257.08,257.09,256.89,256.97,640677.0,226.8756,226.8845,226.708,226.7786,640677.0
2017-11-14 10:35:00,256.97,257.45,256.91,257.45,944389.0,226.7786,227.2022,226.7256,227.2022,944389.0
2017-11-14 10:40:00,257.45,257.49,257.35,257.47,703261.0,227.2022,227.2375,227.1139,227.2198,703261.0
2017-11-14 10:45:00,257.47,257.79,257.44,257.75,1382229.0,227.2198,227.5022,227.1933,227.4669,1382229.0
2017-11-14 10:50:00,257.75,257.85,257.66,257.76,691744.0,227.4669,227.5552,227.3875,227.4757,691744.0
2017-11-14 10:55:00,257.76,257.85,257.68,257.69,919391.0,227.4757,227.5552,227.4051,227.414,919391.0
2017-11-14 11:00:00,257.7,257.75,257.52,257.55,553908.0,227.4228,227.4669,227.2639,227.2904,553908.0
2017-11-14 11:05:00,257.55,257.72,257.54,257.62,262406.0,227.2904,227.4404,227.2816,227.3522,262406.0
2017-11-14 11:10:00,257.63,257.78,257.62,257.69,498382.0,227.361,227.4934,227.3522,227.414,498382.0
2017-11-14 11:15:00,257.69,257.71,257.59,257.65,281872.0,227.414,227.4316,227.3257,227.3787,281872.0
2017-11-14 11:20:00,257.64,257.69,257.53,257.54,255633.0,227.3698,227.414,227.2728,227.2816,255633.0
2017-11-14 11:25:00,257.54,257.62,257.51,257.58,811823.0,227.2816,227.3522,227.2551,227.3169,811823.0
2017-11-14 11:30:00,257.58,257.67,257.57,257.58,247176.0,227.3169,227.3963,227.3081,227.3169,247176.0
2017-11-14 11:35:00,257.57,257.62,257.53,257.61,176415.0,227.3081,227.3522,227.2728,227.3434,176415.0
2017-11-14 11:40:00,257.6,257.63,257.48,257.59,448120.0,227.3345,227.361,227.2286,227.3257,448120.0
2017-11-14 11:45:00,257.59,257.74,257.57,257.64,497304.0,227.3257,227.4581,227.3081,227.3698,497304.0
2017-11-14 11:50:00,257.65,257.75,257.64,257.71,214884.0,227.3787,227.4669,227.3698,227.4316,214884.0
2017-11-14 11:55:00,257.71,257.77,257.67,257.74,326863.0,227.4316,227.4846,227.3963,227.4581,326863.0
2017-11-14 12:00:00,257.74,257.82,257.68,257.78,267652.0,227.4581,227.5287,227.4051,227.4934,267652.0
2017-11-14 12:05:00,257.77,257.79,257.66,257.67,217671.0,227.4846,227.5022,227.3875,227.3963,217671.0
2017-11-14 12:10:00,257.67,257.67,257.61,257.65,129743.0,227.3963,227.3963,227.3434,227.3787,129743.0
2017-11-14 12:15:00,257.66,257.72,257.65,257.71,146878.0,227.3875,227.4404,227.3787,227.4316,146878.0
2017-11-14 12:20:00,257.7,257.76,257.62,257.76,220227.0,227.4228,227.4757,227.3522,227.4757,220227.0
2017-11-14 12:25:00,257.75,257.76,257.69,257.7,135948.0,227.4669,227.4757,227.414,227.4228,135948.0
2017-11-14 12:30:00,257.7,257.78,257.67,257.77,207545.0,227.4228,227.4934,227.3963,227.4846,207545.0
2017-11-14 12:35:00,257.77,257.84,257.71,257.72,253840.0,227.4846,227.5464,227.4316,227.4404,253840.0
2017-11-14 12:40:00,257.73,257.76,257.69,257.71,188414.0,227.4493,227.4757,227.414,227.4316,188414.0
2017-11-14 12:45:00,257.7,257.71,257.53,257.56,365011.0,227.4228,227.4316,227.2728,227.2992,365011.0
2017-11-14 12:50:00,257.56,257.63,257.21,257.29,611403.0,227.2992,227.361,226.9904,227.061,611403.0
2017-11-14 12:55:00,257.28,257.33,257.14,257.31,674430.0,227.0521,227.0963,226.9286,227.0786,674430.0
2017-11-14 13:00:00,257.3,257.31,257.19,257.2,330161.0,227.0698,227.0786,226.9727,226.9815,330161.0
2017-11-14 13:05:00,257.19,257.3,257.08,257.23,466749.0,226.9727,227.0698,226.8756,227.008,466749.0
2017-11-14 13:10:00,257.23,257.43,257.22,257.42,354786.0,227.008,227.1845,226.9992,227.1757,354786.0
2017-11-14 13:15:00,257.43,257.43,257.3,257.31,254117.0,227.1845,227.1845,227.0698,227.0786,254117.0
2017-11-14 13:20:00,257.31,257.45,257.3,257.38,205064.0,227.0786,227.2022,227.0698,227.1404,205064.0
2017-11-14 13:25:00,257.4,257.45,257.36,257.43,113590.0,227.158,227.2022,227.1227,227.1845,113590.0
2017-11-14 13:30:00,257.43,257.44,257.34,257.36,194794.0,227.1845,227.1933,227.1051,227.1227,194794.0
2017-11-14 13:35:00,257.35,257.45,257.33,257.41,100298.0,227.1139,227.2022,227.0963,227.1669,100298.0
2017-11-14 13:40:00,257.41,257.56,257.41,257.55,265506.0,227.1669,227.2992,227.1669,227.2904,265506.0
2017-11-14 13:45:00,257.55,257.66,257.54,257.59,272400.0,227.2904,227.3875,227.2816,227.3257,272400.0
2017-11-14 13:50:00,257.6,257.61,257.46,257.46,278101.0,227.3345,227.3434,227.211,227.211,278101.0
2017-11-14 13:55:00,257.46,257.51,257.41,257.51,203625.0,227.211,227.2551,227.1669,227.2551,203625.0
2017-11-14 14:00:00,257.52,257.56,257.45,257.5,174327.0,227.2639,227.2992,227.2022,227.2463,174327.0
2017-11-14 14:05:00,257.5,257.61,257.49,257.58,122800.0,227.2463,227.3434,227.2375,227.3169,122800.0
2017-11-14 14:10:00,257.59,257.66,257.59,257.66,322182.0,227.3257,227.3875,227.3257,227.3875,322182.0
2017-11-14 14:15:00,257.66,257.69,257.59,257.62,281258.0,227.3875,227.414,227.3257,227.3522,281258.0
2017-11-14 14:20:00,257.62,257.64,257.57,257.58,251969.0,227.3522,227.3698,227.3081,227.3169,251969.0
2017-11-14 14:25:00,257.58,257.64,257.48,257.62,397605.0,227.3169,227.3698,227.2286,227.3522,397605.0
2017-11-14 14:30:00,257.62,257.69,257.51,257.57,298772.0,227.3522,227.414,227.2551,227.3081,298772.0
2017-11-14 14:35:00,257.58,257.65,257.57,257.62,162178.0,227.3169,227.3787,227.3081,227.3522,162178.0
2017-11-14 14:40:00,257.62,257.73,257.62,257.66,224877.0,227.3522,227.4493,227.3522,227.3875,224877.0
2017-11-14 14:45:00,257.65,257.72,257.56,257.58,214220.0,227.3787,227.4404,227.2992,227.3169,214220.0
2017-11-14 14:50:00,257.57,257.72,257.57,257.7,173788.0,227.3081,227.4404,227.3081,227.4228,173788.0
2017-11-14 14:55:00,257.71,257.72,257.67,257.68,216741.0,227.4316,227.4404,227.3963,227.4051,216741.0
2017-11-14 15:00:00,257.68,257.81,257.66,257.78,439655.0,227.4051,227.5199,227.3875,227.4934,439655.0
2017-11-14 15:05:00,257.78,257.81,257.65,257.66,516755.0,227.4934,227.5199,227.3787,227.3875,516755.0
2017-11-14 15:10:00,257.66,257.73,257.65,257.72,386628.0,227.3875,227.4493,227.3787,227.4404,386628.0
2017-11-14 15:15:00,257.72,257.75,257.7,257.71,233456.0,227.4404,227.4669,227.4228,227.4316,233456.0
2017-11-14 15:20:00,257.71,257.72,257.62,257.63,423287.0,227.4316,227.4404,227.3522,227.361,423287.0
2017-11-14 15:25:00,257.64,257.64,257.56,257.57,227008.0,227.3698,227.3698,227.2992,227.3081,227008.0
2017-11-14 15:30:00,257.56,257.7,257.56,257.7,553520.0,227.2992,227.4228,227.2992,227.4228,553520.0
2017-11-14 15:35:00,257.7,257.74,257.59,257.59,537636.0,227.4228,227.4581,227.3257,227.3257,537636.0
2017-11-14 15:40:00,257.59,257.59,257.45,257.54,838953.0,227.3257,227.3257,227.2022,227.2816,838953.0
2017-11-14 15:45:00,257.54,257.64,257.51,257.64,680749.0,227.2816,227.3698,227.2551,227.3698,680749.0
2017-11-14 15:50:00,257.63,257.76,257.62,257.73,968938.0,227.361,227.4757,227.3522,227.4493,968938.0
2017-11-14 15:55:00,257.73,257.81,257.69,257.75,2781774.0,227.4493,227.5199,227.414,227.4669,2781774.0
2017-11-15 09:30:00,256.62,256.7,256.38,256.48,1952653.0,226.4697,226.5403,226.2579,226.3461,1952653.0
2017-11-15 09:35:00,256.49,256.5,255.63,255.76,3171899.0,226.355,226.3638,225.596,225.7107,3171899.0
2017-11-15 09:40:00,255.76,255.93,255.71,255.76,1910182.0,225.7107,225.8608,225.6666,225.7107,1910182.0
2017-11-15 09:45:00,255.75,256.1,255.69,255.91,1833132.0,225.7019,226.0108,225.649,225.8431,1833132.0
2017-11-15 09:50:00,255.91,256.0,255.79,255.87,896880.0,225.8431,225.9225,225.7372,225.8078,896880.0
2017-11-15 09:55:00,255.87,255.99,255.8,255.92,1104508.0,225.8078,225.9137,225.746,225.8519,1104508.0
2017-11-15 10:00:00,255.91,256.1,255.84,256.09,1186530.0,225.8431,226.0108,225.7813,226.002,1186530.0
2017-11-15 10:05:00,256.1,256.38,256.09,256.28,1110318.0,226.0108,226.2579,226.002,226.1696,1110318.0
2017-11-15 10:10:00,256.29,256.42,256.21,256.25,861672.0,226.1785,226.2932,226.1079,226.1432,861672.0
2017-11-15 10:15:00,256.26,256.48,256.21,256.41,789428.0,226.152,226.3461,226.1079,226.2844,789428.0
2017-11-15 10:20:00,256.43,256.5,256.27,256.45,887434.0,226.302,226.3638,226.1608,226.3197,887434.0
2017-11-15 10:25:00,256.45,256.5,256.32,256.33,647732.0,226.3197,226.3638,226.2049,226.2138,647732.0
2017-11-15 10:30:00,256.32,256.46,256.25,256.44,546606.0,226.2049,226.3285,226.1432,226.3108,546606.0
2017-11-15 10:35:00,256.45,256.72,256.45,256.7,976258.0,226.3197,226.5579,226.3197,226.5403,976258.0
2017-11-15 10:40:00,256.71,256.83,256.65,256.79,981885.0,226.5491,226.655,226.4962,226.6197,981885.0
2017-11-15 10:45:00,256.79,256.81,256.6,256.69,482681.0,226.6197,226.6374,226.452,226.5315,482681.0
2017-11-15 10:50:00,256.68,256.74,256.62,256.65,410193.0,226.5226,226.5756,226.4697,226.4962,410193.0
2017-11-15 10:55:00,256.64,256.92,256.64,256.91,537280.0,226.4873,226.7344,226.4873,226.7256,537280.0
2017-11-15 11:00:00,256.92,256.99,256.83,256.9,668960.0,226.7344,226.7962,226.655,226.7168,668960.0
2017-11-15 11:05:00,256.9,256.92,256.81,256.88,369719.0,226.7168,226.7344,226.6374,226.6991,369719.0
2017-11-15 11:10:00,256.88,256.91,256.82,256.86,298648.0,226.6991,226.7256,226.6462,226.6815,298648.0
2017-11-15 11:15:00,256.85,257.02,256.84,257.01,597881.0,226.6727,226.8227,226.6638,226.8139,597881.0
2017-11-15 11:20:00,257.0,257.19,256.98,257.16,862686.0,226.805,226.9727,226.7874,226.9462,862686.0
2017-11-15 11:25:00,257.15,257.22,257.02,257.04,1674182.0,226.9374,226.9992,226.8227,226.8403,1674182.0
2017-11-15 11:30:00,257.04,257.11,256.94,256.98,1100443.0,226.8403,226.9021,226.7521,226.7874,1100443.0
2017-11-15 11:35:00,256.98,257.0,256.93,256.96,354849.0,226.7874,226.805,226.7433,226.7697,354849.0
2017-11-15 11:40:00,256.96,257.06,256.93,257.0,302761.0,226.7697,226.858,226.7433,226.805,302761.0
2017-11-15 11:45:00,257.0,257.07,256.99,257.0,299463.0,226.805,226.8668,226.7962,226.805,299463.0
2017-11-15 11:50:00,257.0,257.03,256.98,257.03,298289.0,226.805,226.8315,226.7874,226.8315,298289.0
2017-11-15 11:55:00,257.03,257.06,257.0,257.02,224890.0,226.8315,226.858,226.805,226.8227,224890.0
2017-11-15 12:00:00,257.01,257.05,256.67,256.73,787275.0,226.8139,226.8492,226.5138,226.5668,787275.0
2017-11-15 12:05:00,256.72,256.89,256.71,256.81,365152.0,226.5579,226.708,226.5491,226.6374,365152.0
2017-11-15 12:10:00,256.81,256.85,256.74,256.84,277374.0,226.6374,226.6727,226.5756,226.6638,277374.0
2017-11-15 12:15:00,256.84,256.9,256.82,256.87,190810.0,226.6638,226.7168,226.6462,226.6903,190810.0
2017-11-15 12:20:00,256.88,256.91,256.8,256.87,270564.0,226.6991,226.7256,226.6285,226.6903,270564.0
2017-11-15 12:25:00,256.87,256.92,256.84,256.89,243104.0,226.6903,226.7344,226.6638,226.708,243104.0
2017-11-15 12:30:00,256.9,256.97,256.89,256.97,244289.0,226.7168,226.7786,226.708,226.7786,244289.0
2017-11-15 12:35:00,256.97,256.98,256.92,256.96,199155.0,226.7786,226.7874,226.7344,226.7697,199155.0
2017-11-15 12:40:00,256.97,256.98,256.92,256.94,191330.0,226.7786,226.7874,226.7344,226.7521,191330.0
2017-11-15 12:45:00,256.94,256.94,256.8,256.89,261339.0,226.7521,226.7521,226.6285,226.708,261339.0
2017-11-15 12:50:00,256.88,256.96,256.88,256.91,127300.0,226.6991,226.7697,226.6991,226.7256,127300.0
2017-11-15 12:55:00,256.91,256.95,256.9,256.94,224724.0,226.7256,226.7609,226.7168,226.7521,224724.0
2017-11-15 13:00:00,256.95,256.95,256.87,256.94,169517.0,226.7609,226.7609,226.6903,226.7521,169517.0
2017-11-15 13:05:00,256.94,256.95,256.77,256.79,220542.0,226.7521,226.7609,226.6021,226.6197,220542.0
2017-11-15 13:10:00,256.78,256.86,256.76,256.8,244916.0,226.6109,226.6815,226.5932,226.6285,244916.0
2017-11-15 13:15:00,256.8,256.83,256.74,256.8,235578.0,226.6285,226.655,226.5756,226.6285,235578.0
2017-11-15 13:20:00,256.8,256.82,256.7,256.76,345863.0,226.6285,226.6462,226.5403,226.5932,345863.0
2017-11-15 13:25:00,256.77,256.79,256.65,256.67,455917.0,226.6021,226.6197,226.4962,226.5138,455917.0
2017-11-15 13:30:00,256.66,256.77,256.66,256.74,310271.0,226.505,226.6021,226.505,226.5756,310271.0
2017-11-15 13:35:00,256.74,256.77,256.7,256.71,211472.0,226.5756,226.6021,226.5403,226.5491,211472.0
2017-11-15 13:40:00,256.71,256.88,256.68,256.85,284619.0,226.5491,226.6991,226.5226,226.6727,284619.0
2017-11-15 13:45:00,256.85,256.85,256.8,256.83,135161.0,226.6727,226.6727,226.6285,226.655,135161.0
2017-11-15 13:50:00,256.82,256.87,256.71,256.71,326989.0,226.6462,226.6903,226.5491,226.5491,326989.0
2017-11-15 13:55:00,256.71,256.72,256.6,256.63,563370.0,226.5491,226.5579,226.452,226.4785,563370.0
2017-11-15 14:00:00,256.63,256.72,256.52,256.65,485743.0,226.4785,226.5579,226.3814,226.4962,485743.0
2017-11-15 14:05:00,256.65,256.66,256.55,256.55,306528.0,226.4962,226.505,226.4079,226.4079,306528.0
2017-11-15 14:10:00,256.54,256.61,256.51,256.61,555082.0,226.3991,226.4609,226.3726,226.4609,555082.0
2017-11-15 14:15:00,256.61,256.67,256.52,256.62,251243.0,226.4609,226.5138,226.3814,226.4697,251243.0
2017-11-15 14:20:00,256.61,256.68,256.6,256.61,143039.0,226.4609,226.5226,226.452,226.4609,143039.0
2017-11-15 14:25:00,256.62,256.73,256.56,256.7,334941.0,226.4697,226.5668,226.4167,226.5403,334941.0
2017-11-15 14:30:00,256.7,256.74,256.66,256.72,241691.0,226.5403,226.5756,226.505,226.5579,241691.0
2017-11-15 14:35:00,256.73,256.75,256.65,256.69,451030.0,226.5668,226.5844,226.4962,226.5315,451030.0
2017-11-15 14:40:00,256.69,256.8,256.69,256.76,209857.0,226.5315,226.6285,226.5315,226.5932,209857.0
2017-11-15 14:45:00,256.77,256.85,256.76,256.82,300755.0,226.6021,226.6727,226.5932,226.6462,300755.0
2017-11-15 14:50:00,256.82,256.87,256.81,256.82,201863.0,226.6462,226.6903,226.6374,226.6462,201863.0
2017-11-15 14:55:00,256.81,256.82,256.74,256.79,427370.0,226.6374,226.6462,226.5756,226.6197,427370.0
2017-11-15 15:00:00,256.79,256.89,256.77,256.87,578894.0,226.6197,226.708,226.6021,226.6903,578894.0
2017-11-15 15:05:00,256.87,256.88,256.8,256.85,307139.0,226.6903,226.6991,226.6285,226.6727,307139.0
2017-11-15 15:10:00,256.85,256.97,256.81,256.97,620184.0,226.6727,226.7786,226.6374,226.7786,620184.0
2017-11-15 15:15:00,256.97,257.02,256.94,256.95,742555.0,226.7786,226.8227,226.7521,226.7609,742555.0
2017-11-15 15:20:00,256.95,256.98,256.65,256.68,1363069.0,226.7609,226.7874,226.4962,226.5226,1363069.0
2017-11-15 15:25:00,256.67,256.71,256.51,256.58,1492111.0,226.5138,226.5491,226.3726,226.4344,1492111.0
2017-11-15 15:30:00,256.57,256.78,256.56,256.68,1169631.0,226.4256,226.6109,226.4167,226.5226,1169631.0
2017-11-15 15:35:00,256.69,256.79,256.65,256.73,808398.0,226.5315,226.6197,226.4962,226.5668,808398.0
2017-11-15 15:40:00,256.72,256.75,256.53,256.63,1238106.0,226.5579,226.5844,226.3903,226.4785,1238106.0
2017-11-15 15:45:00,256.63,256.74,256.51,256.57,1502192.0,226.4785,226.5756,226.3726,226.4256,1502192.0
2017-11-15 15:50:00,256.56,256.57,256.29,256.34,2224523.0,226.4167,226.4256,226.1785,226.2226,2224523.0
2017-11-15 15:55:00,256.34,256.52,256.26,256.43,5329882.0,226.2226,226.3814,226.152,226.302,5329882.0
2017-11-16 09:30:00,257.52,257.77,257.47,257.76,1665626.0,227.2639,227.4846,227.2198,227.4757,1665626.0
2017-11-16 09:35:00,257.76,257.85,257.59,257.61,1147194.0,227.4757,227.5552,227.3257,227.3434,1147194.0
2017-11-16 09:40:00,257.61,257.73,257.58,257.7,703415.0,227.3434,227.4493,227.3169,227.4228,703415.0
2017-11-16 09:45:00,257.71,257.71,257.55,257.63,700721.0,227.4316,227.4316,227.2904,227.361,700721.0
2017-11-16 09:50:00,257.62,257.68,257.58,257.64,638333.0,227.3522,227.4051,227.3169,227.3698,638333.0
2017-11-16 09:55:00,257.64,257.69,257.59,257.65,525756.0,227.3698,227.414,227.3257,227.3787,525756.0
2017-11-16 10:00:00,257.64,257.83,257.64,257.82,811581.0,227.3698,227.5375,227.3698,227.5287,811581.0
2017-11-16 10:05:00,257.83,258.01,257.82,257.93,1001783.0,227.5375,227.6964,227.5287,227.6258,1001783.0
2017-11-16 10:10:00,257.92,257.98,257.87,257.93,543514.0,227.617,227.6699,227.5728,227.6258,543514.0
2017-11-16 10:15:00,257.92,258.15,257.91,258.09,1179073.0,227.617,227.8199,227.6081,227.767,1179073.0
2017-11-16 10:20:00,258.08,258.11,258.05,258.07,487981.0,227.7582,227.7846,227.7317,227.7493,487981.0
2017-11-16 10:25:00,258.07,258.14,258.02,258.02,7178180.0,227.7493,227.8111,227.7052,227.7052,7178180.0
2017-11-16 10:30:00,258.03,258.12,258.02,258.1,676896.0,227.714,227.7935,227.7052,227.7758,676896.0
2017-11-16 10:35:00,258.11,258.28,258.1,258.23,874290.0,227.7846,227.9347,227.7758,227.8905,874290.0
2017-11-16 10:40:00,258.22,258.41,258.21,258.37,1174139.0,227.8817,228.0494,227.8729,228.0141,1174139.0
2017-11-16 10:45:00,258.37,258.46,258.31,258.39,642710.0,228.0141,228.0935,227.9611,228.0317,642710.0
2017-11-16 10:50:00,258.39,258.44,258.37,258.43,990664.0,228.0317,228.0759,228.0141,228.067,990664.0
2017-11-16 10:55:00,258.43,258.48,258.29,258.35,756593.0,228.067,228.1112,227.9435,227.9964,756593.0
2017-11-16 11:00:00,258.35,258.52,258.34,258.47,1332070.0,227.9964,228.1465,227.9876,228.1023,1332070.0
2017-11-16 11:05:00,258.48,258.53,258.4,258.47,412538.0,228.1112,228.1553,228.0406,228.1023,412538.0
2017-11-16 11:10:00,258.47,258.47,258.36,258.37,429025.0,228.1023,228.1023,228.0053,228.0141,429025.0
2017-11-16 11:15:00,258.37,258.45,258.35,258.43,360981.0,228.0141,228.0847,227.9964,228.067,360981.0
2017-11-16 11:20:00,258.43,258.43,258.33,258.36,234633.0,228.067,228.067,227.9788,228.0053,234633.0
2017-11-16 11:25:00,258.36,258.38,258.22,258.3,545138.0,228.0053,228.0229,227.8817,227.9523,545138.0
2017-11-16 11:30:00,258.3,258.34,258.24,258.34,383606.0,227.9523,227.9876,227.8994,227.9876,383606.0
2017-11-16 11:35:00,258.34,258.38,258.33,258.35,320431.0,227.9876,228.0229,227.9788,227.9964,320431.0
2017-11-16 11:40:00,258.34,258.37,258.31,258.35,333972.0,227.9876,228.0141,227.9611,227.9964,333972.0
2017-11-16 11:45:00,258.36,258.46,258.32,258.42,443874.0,228.0053,228.0935,227.97,228.0582,443874.0
2017-11-16 11:50:00,258.41,258.5,258.41,258.5,356819.0,228.0494,228.1288,228.0494,228.1288,356819.0
2017-11-16 11:55:00,258.49,258.53,258.47,258.5,413206.0,228.12,228.1553,228.1023,228.1288,413206.0
2017-11-16 12:00:00,258.49,258.58,258.49,258.58,465119.0,228.12,228.1994,228.12,228.1994,465119.0
2017-11-16 12:05:00,258.58,258.6,258.56,258.59,259188.0,228.1994,228.2171,228.1818,228.2082,259188.0
2017-11-16 12:10:00,258.59,258.59,258.52,258.54,220226.0,228.2082,228.2082,228.1465,228.1641,220226.0
2017-11-16 12:15:00,258.53,258.59,258.53,258.57,375065.0,228.1553,228.2082,228.1553,228.1906,375065.0
2017-11-16 12:20:00,258.56,258.63,258.56,258.59,385380.0,228.1818,228.2435,228.1818,228.2082,385380.0
2017-11-16 12:25:00,258.59,258.77,258.58,258.76,619235.0,228.2082,228.3671,228.1994,228.3583,619235.0
2017-11-16 12:30:00,258.76,258.83,258.72,258.77,460372.0,228.3583,228.42,228.323,228.3671,460372.0
2017-11-16 12:35:00,258.76,258.78,258.71,258.73,364420.0,228.3583,228.3759,228.3141,228.3318,364420.0
2017-11-16 12:40:00,258.72,258.73,258.65,258.71,275368.0,228.323,228.3318,228.2612,228.3141,275368.0
2017-11-16 12:45:00,258.71,258.75,258.7,258.73,246473.0,228.3141,228.3494,228.3053,228.3318,246473.0
2017-11-16 12:50:00,258.72,258.77,258.71,258.76,360366.0,228.323,228.3671,228.3141,228.3583,360366.0
2017-11-16 12:55:00,258.75,258.78,258.73,258.74,367828.0,228.3494,228.3759,228.3318,228.3406,367828.0
2017-11-16 13:00:00,258.74,258.89,258.73,258.85,561160.0,228.3406,228.473,228.3318,228.4377,561160.0
2017-11-16 13:05:00,258.84,258.88,258.83,258.87,266786.0,228.4289,228.4642,228.42,228.4553,266786.0
2017-11-16 13:10:00,258.86,258.88,258.78,258.79,327011.0,228.4465,228.4642,228.3759,228.3847,327011.0
2017-11-16 13:15:00,258.78,258.82,258.76,258.78,341268.0,228.3759,228.4112,228.3583,228.3759,341268.0
2017-11-16 13:20:00,258.78,258.82,258.75,258.75,341448.0,228.3759,228.4112,228.3494,228.3494,341448.0
2017-11-16 13:25:00,258.76,258.79,258.65,258.69,431367.0,228.3583,228.3847,228.2612,228.2965,431367.0
2017-11-16 13:30:00,258.69,258.79,258.68,258.77,255093.0,228.2965,228.3847,228.2877,228.3671,255093.0
2017-11-16 13:35:00,258.77,258.8,258.73,258.73,202768.0,228.3671,228.3936,228.3318,228.3318,202768.0
2017-11-16 13:40:00,258.72,258.75,258.68,258.73,363252.0,228.323,228.3494,228.2877,228.3318,363252.0
2017-11-16 13:45:00,258.74,258.75,258.68,258.74,200458.0,228.3406,228.3494,228.2877,228.3406,200458.0
2017-11-16 13:50:00,258.74,258.84,258.74,258.78,384570.0,228.3406,228.4289,228.3406,228.3759,384570.0
2017-11-16 13:55:00,258.79,258.82,258.76,258.79,153524.0,228.3847,228.4112,228.3583,228.3847,153524.0
2017-11-16 14:00:00,258.79,258.93,258.78,258.92,465814.0,228.3847,228.5083,228.3759,228.4995,465814.0
2017-11-16 14:05:00,258.93,258.98,258.89,258.95,495321.0,228.5083,228.5524,228.473,228.5259,495321.0
2017-11-16 14:10:00,258.96,259.03,258.95,259.01,556316.0,228.5348,228.5965,228.5259,228.5789,556316.0
2017-11-16 14:15:00,259.02,259.04,258.92,258.93,561553.0,228.5877,228.6054,228.4995,228.5083,561553.0
2017-11-16 14:20:00,258.92,258.96,258.9,258.94,260930.0,228.4995,228.5348,228.4818,228.5171,260930.0
2017-11-16 14:25:00,258.94,258.95,258.84,258.87,409149.0,228.5171,228.5259,228.4289,228.4553,409149.0
2017-11-16 14:30:00,258.86,258.94,258.84,258.89,318414.0,228.4465,228.5171,228.4289,228.473,318414.0
2017-11-16 14:35:00,258.9,258.98,258.88,258.97,351753.0,228.4818,228.5524,228.4642,228.5436,351753.0
2017-11-16 14:40:00,258.98,258.99,258.89,258.91,374915.0,228.5524,228.5612,228.473,228.4906,374915.0
2017-11-16 14:45:00,258.91,258.94,258.83,258.87,406006.0,228.4906,228.5171,228.42,228.4553,406006.0
2017-11-16 14:50:00,258.87,258.87,258.76,258.81,355370.0,228.4553,228.4553,228.3583,228.4024,355370.0
2017-11-16 14:55:00,258.81,258.83,258.73,258.76,777541.0,228.4024,228.42,228.3318,228.3583,777541.0
2017-11-16 15:00:00,258.76,258.77,258.7,258.74,885004.0,228.3583,228.3671,228.3053,228.3406,885004.0
2017-11-16 15:05:00,258.73,258.79,258.71,258.75,1108515.0,228.3318,228.3847,228.3141,228.3494,1108515.0
2017-11-16 15:10:00,258.75,258.79,258.72,258.78,695266.0,228.3494,228.3847,228.323,228.3759,695266.0
2017-11-16 15:15:00,258.78,258.79,258.63,258.7,623139.0,228.3759,228.3847,228.2435,228.3053,623139.0
2017-11-16 15:20:00,258.7,258.73,258.67,258.72,515422.0,228.3053,228.3318,228.2788,228.323,515422.0
2017-11-16 15:25:00,258.73,258.79,258.72,258.77,1085057.0,228.3318,228.3847,228.323,228.3671,1085057.0
2017-11-16 15:30:00,258.78,258.78,258.64,258.72,979241.0,228.3759,228.3759,228.2524,228.323,979241.0
2017-11-16 15:35:00,258.72,258.73,258.6,258.64,1162564.0,228.323,228.3318,228.2171,228.2524,1162564.0
2017-11-16 15:40:00,258.64,258.76,258.6,258.65,1311464.0,228.2524,228.3583,228.2171,228.2612,1311464.0
2017-11-16 15:45:00,258.65,258.67,258.57,258.61,1341630.0,228.2612,228.2788,228.1906,228.2259,1341630.0
2017-11-16 15:50:00,258.6,258.65,258.55,258.62,2340526.0,228.2171,228.2612,228.1729,228.2347,2340526.0
2017-11-16 15:55:00,258.63,258.63,258.52,258.61,5053733.0,228.2435,228.2435,228.1465,228.2259,5053733.0
2017-11-17 09:30:00,258.22,258.34,258.09,258.18,2797075.0,227.8817,227.9876,227.767,227.8464,2797075.0
2017-11-17 09:35:00,258.19,258.33,258.13,258.21,1001224.0,227.8552,227.9788,227.8023,227.8729,1001224.0
2017-11-17 09:40:00,258.22,258.24,258.11,258.18,439724.0,227.8817,227.8994,227.7846,227.8464,439724.0
2017-11-17 09:45:00,258.17,258.25,257.97,258.21,1329865.0,227.8376,227.9082,227.6611,227.8729,1329865.0
2017-11-17 09:50:00,258.2,258.32,258.2,258.28,865386.0,227.8641,227.97,227.8641,227.9347,865386.0
2017-11-17 09:55:00,258.28,258.31,258.19,258.27,403750.0,227.9347,227.9611,227.8552,227.9258,403750.0
2017-11-17 10:00:00,258.28,258.3,258.11,258.28,603038.0,227.9347,227.9523,227.7846,227.9347,603038.0
2017-11-17 10:05:00,258.28,258.44,258.24,258.35,583717.0,227.9347,228.0759,227.8994,227.9964,583717.0
2017-11-17 10:10:00,258.35,258.38,258.16,258.18,754606.0,227.9964,228.0229,227.8288,227.8464,754606.0
2017-11-17 10:15:00,258.18,258.25,258.03,258.2,556563.0,227.8464,227.9082,227.714,227.8641,556563.0
2017-11-17 10:20:00,258.2,258.32,258.18,258.26,449816.0,227.8641,227.97,227.8464,227.917,449816.0
2017-11-17 10:25:00,258.26,258.27,258.14,258.22,391990.0,227.917,227.9258,227.8111,227.8817,391990.0
2017-11-17 10:30:00,258.22,258.23,258.03,258.12,570678.0,227.8817,227.8905,227.714,227.7935,570678.0
2017-11-17 10:35:00,258.13,258.22,258.12,258.14,436029.0,227.8023,227.8817,227.7935,227.8111,436029.0
2017-11-17 10:40:00,258.14,258.24,258.12,258.24,499200.0,227.8111,227.8994,227.7935,227.8994,499200.0
2017-11-17 10:45:00,258.24,258.24,258.17,258.19,354477.0,227.8994,227.8994,227.8376,227.8552,354477.0
2017-11-17 10:50:00,258.19,258.34,258.16,258.29,282891.0,227.8552,227.9876,227.8288,227.9435,282891.0
2017-11-17 10:55:00,258.29,258.3,258.22,258.25,265516.0,227.9435,227.9523,227.8817,227.9082,265516.0
2017-11-17 11:00:00,258.25,258.29,258.22,258.26,206143.0,227.9082,227.9435,227.8817,227.917,206143.0
2017-11-17 11:05:00,258.25,258.26,258.05,258.06,692340.0,227.9082,227.917,227.7317,227.7405,692340.0
2017-11-17 11:10:00,258.06,258.08,257.89,258.05,776243.0,227.7405,227.7582,227.5905,227.7317,776243.0
2017-11-17 11:15:00,258.05,258.13,258.05,258.08,346101.0,227.7317,227.8023,227.7317,227.7582,346101.0
2017-11-17 11:20:00,258.09,258.19,258.03,258.15,439553.0,227.767,227.8552,227.714,227.8199,439553.0
2017-11-17 11:25:00,258.16,258.17,258.09,258.15,322180.0,227.8288,227.8376,227.767,227.8199,322180.0
2017-11-17 11:30:00,258.15,258.19,258.12,258.16,211631.0,227.8199,227.8552,227.7935,227.8288,211631.0
2017-11-17 11:35:00,258.16,258.17,258.02,258.07,460121.0,227.8288,227.8376,227.7052,227.7493,460121.0
2017-11-17 11:40:00,258.07,258.27,258.04,258.25,481320.0,227.7493,227.9258,227.7229,227.9082,481320.0
2017-11-17 11:45:00,258.24,258.29,258.21,258.24,306823.0,227.8994,227.9435,227.8729,227.8994,306823.0
2017-11-17 11:50:00,258.24,258.25,258.15,258.22,253081.0,227.8994,227.9082,227.8199,227.8817,253081.0
2017-11-17 11:55:00,258.22,258.24,258.11,258.23,273904.0,227.8817,227.8994,227.7846,227.8905,273904.0
2017-11-17 12:00:00,258.22,258.25,258.11,258.11,170383.0,227.8817,227.9082,227.7846,227.7846,170383.0
2017-11-17 12:05:00,258.11,258.19,258.09,258.17,281987.0,227.7846,227.8552,227.767,227.8376,281987.0
2017-11-17 12:10:00,258.17,258.26,258.15,258.25,256090.0,227.8376,227.917,227.8199,227.9082,256090.0
2017-11-17 12:15:00,258.25,258.3,258.24,258.29,163687.0,227.9082,227.9523,227.8994,227.9435,163687.0
2017-11-17 12:20:00,258.29,258.29,258.24,258.25,214998.0,227.9435,227.9435,227.8994,227.9082,214998.0
2017-11-17 12:25:00,258.26,258.35,258.25,258.35,398524.0,227.917,227.9964,227.9082,227.9964,398524.0
2017-11-17 12:30:00,258.35,258.35,258.21,258.26,327028.0,227.9964,227.9964,227.8729,227.917,327028.0
2017-11-17 12:35:00,258.27,258.33,258.24,258.32,219380.0,227.9258,227.9788,227.8994,227.97,219380.0
2017-11-17 12:40:00,258.33,258.36,258.25,258.32,508407.0,227.9788,228.0053,227.9082,227.97,508407.0
2017-11-17 12:45:00,258.31,258.33,258.2,258.24,272885.0,227.9611,227.9788,227.8641,227.8994,272885.0
2017-11-17 12:50:00,258.24,258.28,258.18,258.22,264908.0,227.8994,227.9347,227.8464,227.8817,264908.0
2017-11-17 12:55:00,258.22,258.32,258.21,258.3,472987.0,227.8817,227.97,227.8729,227.9523,472987.0
2017-11-17 13:00:00,258.29,258.33,258.21,258.3,337027.0,227.9435,227.9788,227.8729,227.9523,337027.0
2017-11-17 13:05:00,258.29,258.31,258.14,258.17,289338.0,227.9435,227.9611,227.8111,227.8376,289338.0
2017-11-17 13:10:00,258.16,258.23,258.16,258.22,193325.0,227.8288,227.8905,227.8288,227.8817,193325.0
2017-11-17 13:15:00,258.23,258.24,258.15,258.16,178673.0,227.8905,227.8994,227.8199,227.8288,178673.0
2017-11-17 13:20:00,258.16,258.2,258.14,258.17,213939.0,227.8288,227.8641,227.8111,227.8376,213939.0
2017-11-17 13:25:00,258.17,258.2,258.09,258.2,212846.0,227.8376,227.8641,227.767,227.8641,212846.0
2017-11-17 13:30:00,258.2,258.24,258.15,258.19,641132.0,227.8641,227.8994,227.8199,227.8552,641132.0
2017-11-17 13:35:00,258.2,258.3,258.18,258.29,210822.0,227.8641,227.9523,227.8464,227.9435,210822.0
2017-11-17 13:40:00,258.28,258.3,258.24,258.27,205777.0,227.9347,227.9523,227.8994,227.9258,205777.0
2017-11-17 13:45:00,258.26,258.28,258.21,258.25,165402.0,227.917,227.9347,227.8729,227.9082,165402.0
2017-11-17 13:50:00,258.25,258.28,258.24,258.26,115657.0,227.9082,227.9347,227.8994,227.917,115657.0
2017-11-17 13:55:00,258.27,258.27,258.2,258.22,107313.0,227.9258,227.9258,227.8641,227.8817,107313.0
2017-11-17 14:00:00,258.21,258.25,258.2,258.22,150313.0,227.8729,227.9082,227.8641,227.8817,150313.0
2017-11-17 14:05:00,258.22,258.26,258.17,258.25,163533.0,227.8817,227.917,227.8376,227.9082,163533.0
2017-11-17 14:10:00,258.26,258.28,258.21,258.21,191643.0,227.917,227.9347,227.8729,227.8729,191643.0
2017-11-17 14:15:00,258.22,258.22,258.14,258.19,316584.0,227.8817,227.8817,227.8111,227.8552,316584.0
2017-11-17 14:20:00,258.19,258.19,258.13,258.14,120085.0,227.8552,227.8552,227.8023,227.8111,120085.0
2017-11-17 14:25:00,258.14,258.17,258.1,258.17,254282.0,227.8111,227.8376,227.7758,227.8376,254282.0
2017-11-17 14:30:00,258.17,258.21,258.13,258.14,196295.0,227.8376,227.8729,227.8023,227.8111,196295.0
2017-11-17 14:35:00,258.15,258.16,258.08,258.11,289138.0,227.8199,227.8288,227.7582,227.7846,289138.0
2017-11-17 14:40:00,258.1,258.15,258.04,258.12,256995.0,227.7758,227.8199,227.7229,227.7935,256995.0
2017-11-17 14:45:00,258.12,258.16,258.07,258.13,155688.0,227.7935,227.8288,227.7493,227.8023,155688.0
2017-11-17 14:50:00,258.13,258.21,258.12,258.17,266832.0,227.8023,227.8729,227.7935,227.8376,266832.0
2017-11-17 14:55:00,258.18,258.22,258.17,258.2,258225.0,227.8464,227.8817,227.8376,227.8641,258225.0
2017-11-17 15:00:00,258.2,258.21,258.1,258.12,402691.0,227.8641,227.8729,227.7758,227.7935,402691.0
2017-11-17 15:05:00,258.11,258.17,258.1,258.14,196705.0,227.7846,227.8376,227.7758,227.8111,196705.0
2017-11-17 15:10:00,258.14,258.15,258.11,258.12,148138.0,227.8111,227.8199,227.7846,227.7935,148138.0
2017-11-17 15:15:00,258.12,258.12,257.99,258.04,610628.0,227.7935,227.7935,227.6787,227.7229,610628.0
2017-11-17 15:20:00,258.03,258.04,257.99,258.0,601533.0,227.714,227.7229,227.6787,227.6876,601533.0
2017-11-17 15:25:00,258.0,258.07,257.97,258.01,766447.0,227.6876,227.7493,227.6611,227.6964,766447.0
2017-11-17 15:30:00,258.0,258.05,257.98,258.0,669515.0,227.6876,227.7317,227.6699,227.6876,669515.0
2017-11-17 15:35:00,258.0,258.09,257.95,258.09,812278.0,227.6876,227.767,227.6434,227.767,812278.0
2017-11-17 15:40:00,258.09,258.09,257.9,257.92,1137960.0,227.767,227.767,227.5993,227.617,1137960.0
2017-11-17 15:45:00,257.92,257.96,257.77,257.88,3137301.0,227.617,227.6523,227.4846,227.5817,3137301.0
2017-11-17 15:50:00,257.87,258.05,257.87,258.01,2043477.0,227.5728,227.7317,227.5728,227.6964,2043477.0
2017-11-17 15:55:00,258.0,258.07,257.86,257.89,5164943.0,227.6876,227.7493,227.564,227.5905,5164943.0
2017-11-20 09:30:00,258.14,258.15,257.86,258.07,1165251.0,227.8111,227.8199,227.564,227.7493,1165251.0
2017-11-20 09:35:00,258.06,258.15,258.01,258.12,647273.0,227.7405,227.8199,227.6964,227.7935,647273.0
2017-11-20 09:40:00,258.12,258.19,257.96,258.0,579409.0,227.7935,227.8552,227.6523,227.6876,579409.0
2017-11-20 09:45:00,258.01,258.14,258.0,258.07,450826.0,227.6964,227.8111,227.6876,227.7493,450826.0
2017-11-20 09:50:00,258.07,258.12,257.86,257.87,470797.0,227.7493,227.7935,227.564,227.5728,470797.0
2017-11-20 09:55:00,257.88,258.17,257.87,258.15,474602.0,227.5817,227.8376,227.5728,227.8199,474602.0
2017-11-20 10:00:00,258.15,258.18,258.03,258.06,401537.0,227.8199,227.8464,227.714,227.7405,401537.0
2017-11-20 10:05:00,258.06,258.18,258.02,258.11,457574.0,227.7405,227.8464,227.7052,227.7846,457574.0
2017-11-20 10:10:00,258.12,258.15,257.96,258.05,445419.0,227.7935,227.8199,227.6523,227.7317,445419.0
2017-11-20 10:15:00,258.04,258.12,258.01,258.11,427940.0,227.7229,227.7935,227.6964,227.7846,427940.0
2017-11-20 10:20:00,258.1,258.26,258.1,258.22,451165.0,227.7758,227.917,227.7758,227.8817,451165.0
2017-11-20 10:25:00,258.21,258.23,258.1,258.1,371421.0,227.8729,227.8905,227.7758,227.7758,371421.0
2017-11-20 10:30:00,258.11,258.15,258.06,258.11,212239.0,227.7846,227.8199,227.7405,227.7846,212239.0
2017-11-20 10:35:00,258.11,258.21,258.1,258.14,372479.0,227.7846,227.8729,227.7758,227.8111,372479.0
2017-11-20 10:40:00,258.15,258.19,258.06,258.07,265740.0,227.8199,227.8552,227.7405,227.7493,265740.0
2017-11-20 10:45:00,258.07,258.17,258.06,258.14,214968.0,227.7493,227.8376,227.7405,227.8111,214968.0
2017-11-20 10:50:00,258.15,258.28,258.12,258.25,429022.0,227.8199,227.9347,227.7935,227.9082,429022.0
2017-11-20 10:55:00,258.25,258.29,258.22,258.26,255346.0,227.9082,227.9435,227.8817,227.917,255346.0
2017-11-20 11:00:00,258.26,258.31,258.21,258.3,308640.0,227.917,227.9611,227.8729,227.9523,308640.0
2017-11-20 11:05:00,258.29,258.31,258.23,258.3,345393.0,227.9435,227.9611,227.8905,227.9523,345393.0
2017-11-20 11:10:00,258.3,258.4,258.3,258.35,499055.0,227.9523,228.0406,227.9523,227.9964,499055.0
2017-11-20 11:15:00,258.35,258.37,258.26,258.29,379716.0,227.9964,228.0141,227.917,227.9435,379716.0
2017-11-20 11:20:00,258.3,258.35,258.27,258.28,259146.0,227.9523,227.9964,227.9258,227.9347,259146.0
2017-11-20 11:25:00,258.28,258.31,258.21,258.24,305096.0,227.9347,227.9611,227.8729,227.8994,305096.0
2017-11-20 11:30:00,258.24,258.25,258.19,258.24,309858.0,227.8994,227.9082,227.8552,227.8994,309858.0
2017-11-20 11:35:00,258.23,258.27,258.2,258.22,196765.0,227.8905,227.9258,227.8641,227.8817,196765.0
2017-11-20 11:40:00,258.23,258.31,258.22,258.24,364148.0,227.8905,227.9611,227.8817,227.8994,364148.0
2017-11-20 11:45:00,258.24,258.27,258.23,258.26,149373.0,227.8994,227.9258,227.8905,227.917,149373.0
2017-11-20 11:50:00,258.25,258.29,258.23,258.27,163827.0,227.9082,227.9435,227.8905,227.9258,163827.0
2017-11-20 11:55:00,258.27,258.36,258.27,258.32,323283.0,227.9258,228.0053,227.9258,227.97,323283.0
2017-11-20 12:00:00,258.32,258.36,258.3,258.31,146963.0,227.97,228.0053,227.9523,227.9611,146963.0
2017-11-20 12:05:00,258.31,258.36,258.3,258.33,218246.0,227.9611,228.0053,227.9523,227.9788,218246.0
2017-11-20 12:10:00,258.33,258.34,258.29,258.31,139045.0,227.9788,227.9876,227.9435,227.9611,139045.0
2017-11-20 12:15:00,258.3,258.32,258.23,258.24,134710.0,227.9523,227.97,227.8905,227.8994,134710.0
2017-11-20 12:20:00,258.23,258.25,258.11,258.13,403476.0,227.8905,227.9082,227.7846,227.8023,403476.0
2017-11-20 12:25:00,258.13,258.22,258.13,258.22,255023.0,227.8023,227.8817,227.8023,227.8817,255023.0
2017-11-20 12:30:00,258.21,258.27,258.19,258.25,307231.0,227.8729,227.9258,227.8552,227.9082,307231.0
2017-11-20 12:35:00,258.25,258.32,258.23,258.27,314142.0,227.9082,227.97,227.8905,227.9258,314142.0
2017-11-20 12:40:00,258.27,258.34,258.27,258.3,644198.0,227.9258,227.9876,227.9258,227.9523,644198.0
2017-11-20 12:45:00,258.31,258.33,258.26,258.32,532441.0,227.9611,227.9788,227.917,227.97,532441.0
2017-11-20 12:50:00,258.31,258.36,258.31,258.33,327205.0,227.9611,228.0053,227.9611,227.9788,327205.0
2017-11-20 12:55:00,258.33,258.36,258.31,258.33,248606.0,227.9788,228.0053,227.9611,227.9788,248606.0
2017-11-20 13:00:00,258.33,258.36,258.3,258.31,159449.0,227.9788,228.0053,227.9523,227.9611,159449.0
2017-11-20 13:05:00,258.31,258.36,258.28,258.3,243959.0,227.9611,228.0053,227.9347,227.9523,243959.0
2017-11-20 13:10:00,258.3,258.33,258.29,258.32,179179.0,227.9523,227.9788,227.9435,227.97,179179.0
2017-11-20 13:15:00,258.32,258.45,258.32,258.43,476485.0,227.97,228.0847,227.97,228.067,476485.0
2017-11-20 13:20:00,258.43,258.47,258.39,258.43,347470.0,228.067,228.1023,228.0317,228.067,347470.0
2017-11-20 13:25:00,258.44,258.49,258.43,258.46,299915.0,228.0759,228.12,228.067,228.0935,299915.0
2017-11-20 13:30:00,258.46,258.47,258.36,258.37,438871.0,228.0935,228.1023,228.0053,228.0141,438871.0
2017-11-20 13:35:00,258.38,258.4,258.36,258.37,202894.0,228.0229,228.0406,228.0053,228.0141,202894.0
2017-11-20 13:40:00,258.38,258.4,258.35,258.4,187697.0,228.0229,228.0406,227.9964,228.0406,187697.0
2017-11-20 13:45:00,258.4,258.44,258.4,258.41,163393.0,228.0406,228.0759,228.0406,228.0494,163393.0
2017-11-20 13:50:00,258.41,258.44,258.38,258.43,134256.0,228.0494,228.0759,228.0229,228.067,134256.0
2017-11-20 13:55:00,258.44,258.47,258.43,258.47,175131.0,228.0759,228.1023,228.067,228.1023,175131.0
2017-11-20 14:00:00,258.47,258.47,258.36,258.4,247139.0,228.1023,228.1023,228.0053,228.0406,247139.0
2017-11-20 14:05:00,258.41,258.48,258.4,258.46,221667.0,228.0494,228.1112,228.0406,228.0935,221667.0
2017-11-20 14:10:00,258.46,258.47,258.42,258.45,97847.0,228.0935,228.1023,228.0582,228.0847,97847.0
2017-11-20 14:15:00,258.46,258.48,258.43,258.44,258212.0,228.0935,228.1112,228.067,228.0759,258212.0
2017-11-20 14:20:00,258.44,258.46,258.38,258.41,270303.0,228.0759,228.0935,228.0229,228.0494,270303.0
2017-11-20 14:25:00,258.4,258.46,258.38,258.44,229065.0,228.0406,228.0935,228.0229,228.0759,229065.0
2017-11-20 14:30:00,258.45,258.47,258.41,258.42,190783.0,228.0847,228.1023,228.0494,228.0582,190783.0
2017-11-20 14:35:00,258.43,258.48,258.39,258.47,276867.0,228.067,228.1112,228.0317,228.1023,276867.0
2017-11-20 14:40:00,258.47,258.49,258.43,258.44,333478.0,228.1023,228.12,228.067,228.0759,333478.0
2017-11-20 14:45:00,258.44,258.46,258.42,258.44,194063.0,228.0759,228.0935,228.0582,228.0759,194063.0
2017-11-20 14:50:00,258.43,258.48,258.42,258.42,113579.0,228.067,228.1112,228.0582,228.0582,113579.0
2017-11-20 14:55:00,258.42,258.47,258.36,258.4,157306.0,228.0582,228.1023,228.0053,228.0406,157306.0
2017-11-20 15:00:00,258.41,258.47,258.4,258.46,206089.0,228.0494,228.1023,228.0406,228.0935,206089.0
2017-11-20 15:05:00,258.46,258.53,258.4,258.4,490975.0,228.0935,228.1553,228.0406,228.0406,490975.0
2017-11-20 15:10:00,258.41,258.41,258.27,258.31,516544.0,228.0494,228.0494,227.9258,227.9611,516544.0
2017-11-20 15:15:00,258.3,258.31,258.24,258.27,484312.0,227.9523,227.9611,227.8994,227.9258,484312.0
2017-11-20 15:20:00,258.26,258.31,258.24,258.25,371579.0,227.917,227.9611,227.8994,227.9082,371579.0
2017-11-20 15:25:00,258.25,258.29,258.2,258.26,447386.0,227.9082,227.9435,227.8641,227.917,447386.0
2017-11-20 15:30:00,258.26,258.27,258.15,258.19,447411.0,227.917,227.9258,227.8199,227.8552,447411.0
2017-11-20 15:35:00,258.2,258.25,258.13,258.23,572985.0,227.8641,227.9082,227.8023,227.8905,572985.0
2017-11-20 15:40:00,258.23,258.25,258.15,258.18,542008.0,227.8905,227.9082,227.8199,227.8464,542008.0
2017-11-20 15:45:00,258.17,258.26,258.15,258.25,859494.0,227.8376,227.917,227.8199,227.9082,859494.0
2017-11-20 15:50:00,258.25,258.27,258.17,258.25,1119425.0,227.9082,227.9258,227.8376,227.9082,1119425.0
2017-11-20 15:55:00,258.25,258.32,258.24,258.29,2320674.0,227.9082,227.97,227.8994,227.9435,2320674.0
2017-11-21 09:30:00,259.18,259.33,259.09,259.31,1075190.0,228.7289,228.8613,228.6495,228.8436,1075190.0
2017-11-21 09:35:00,259.31,259.47,259.28,259.42,863617.0,228.8436,228.9848,228.8172,228.9407,863617.0
2017-11-21 09:40:00,259.42,259.68,259.41,259.61,1036267.0,228.9407,229.1702,228.9319,229.1084,1036267.0
2017-11-21 09:45:00,259.61,259.76,259.6,259.67,1007418.0,229.1084,229.2408,229.0996,229.1613,1007418.0
2017-11-21 09:50:00,259.66,259.76,259.6,259.63,860298.0,229.1525,229.2408,229.0996,229.126,860298.0
2017-11-21 09:55:00,259.64,259.69,259.59,259.67,453755.0,229.1349,229.179,229.0907,229.1613,453755.0
2017-11-21 10:00:00,259.67,259.7,259.63,259.68,424274.0,229.1613,229.1878,229.126,229.1702,424274.0
2017-11-21 10:05:00,259.69,259.69,259.62,259.68,576560.0,229.179,229.179,229.1172,229.1702,576560.0
2017-11-21 10:10:00,259.69,259.87,259.64,259.81,808652.0,229.179,229.3378,229.1349,229.2849,808652.0
2017-11-21 10:15:00,259.81,259.91,259.8,259.87,796658.0,229.2849,229.3731,229.2761,229.3378,796658.0
2017-11-21 10:20:00,259.87,259.98,259.87,259.9,679900.0,229.3378,229.4349,229.3378,229.3643,679900.0
2017-11-21 10:25:00,259.9,259.97,259.84,259.97,562439.0,229.3643,229.4261,229.3114,229.4261,562439.0
2017-11-21 10:30:00,259.97,259.99,259.89,259.91,407303.0,229.4261,229.4437,229.3555,229.3731,407303.0
2017-11-21 10:35:00,259.91,259.98,259.88,259.95,666577.0,229.3731,229.4349,229.3467,229.4084,666577.0
2017-11-21 10:40:00,259.95,260.0,259.93,260.0,796901.0,229.4084,229.4526,229.3908,229.4526,796901.0
2017-11-21 10:45:00,259.99,260.02,259.96,260.0,601759.0,229.4437,229.4702,229.4173,229.4526,601759.0
2017-11-21 10:50:00,260.0,260.01,259.92,259.93,793946.0,229.4526,229.4614,229.382,229.3908,793946.0
2017-11-21 10:55:00,259.93,260.01,259.92,259.99,356971.0,229.3908,229.4614,229.382,229.4437,356971.0
2017-11-21 11:00:00,259.99,260.05,259.96,260.03,634724.0,229.4437,229.4967,229.4173,229.479,634724.0
2017-11-21 11:05:00,260.03,260.05,259.94,259.97,536395.0,229.479,229.4967,229.3996,229.4261,536395.0
2017-11-21 11:10:00,259.96,260.01,259.9,259.9,307529.0,229.4173,229.4614,229.3643,229.3643,307529.0
2017-11-21 11:15:00,259.9,259.94,259.86,259.9,363324.0,229.3643,229.3996,229.329,229.3643,363324.0
2017-11-21 11:20:00,259.9,259.95,259.88,259.89,302858.0,229.3643,229.4084,229.3467,229.3555,302858.0
2017-11-21 11:25:00,259.9,259.96,259.89,259.92,406282.0,229.3643,229.4173,229.3555,229.382,406282.0
2017-11-21 11:30:00,259.92,259.97,259.89,259.96,487565.0,229.382,229.4261,229.3555,229.4173,487565.0
2017-11-21 11:35:00,259.97,260.05,259.94,260.01,373092.0,229.4261,229.4967,229.3996,229.4614,373092.0
2017-11-21 11:40:00,260.01,260.03,259.94,259.97,396578.0,229.4614,229.479,229.3996,229.4261,396578.0
2017-11-21 11:45:00,259.96,260.01,259.91,260.0,338810.0,229.4173,229.4614,229.3731,229.4526,338810.0
2017-11-21 11:50:00,259.99,260.0,259.94,259.99,192830.0,229.4437,229.4526,229.3996,229.4437,192830.0
2017-11-21 11:55:00,259.99,260.06,259.99,260.0,371446.0,229.4437,229.5055,229.4437,229.4526,371446.0
2017-11-21 12:00:00,260.01,260.04,260.0,260.04,322809.0,229.4614,229.4879,229.4526,229.4879,322809.0
2017-11-21 12:05:00,260.04,260.04,259.99,259.99,517702.0,229.4879,229.4879,229.4437,229.4437,517702.0
2017-11-21 12:10:00,259.99,260.04,259.98,260.01,270833.0,229.4437,229.4879,229.4349,229.4614,270833.0
2017-11-21 12:15:00,260.01,260.04,259.99,260.0,231483.0,229.4614,229.4879,229.4437,229.4526,231483.0
2017-11-21 12:20:00,260.0,260.01,259.96,259.98,254445.0,229.4526,229.4614,229.4173,229.4349,254445.0
2017-11-21 12:25:00,259.98,259.98,259.93,259.95,217714.0,229.4349,229.4349,229.3908,229.4084,217714.0
2017-11-21 12:30:00,259.95,259.98,259.94,259.98,312841.0,229.4084,229.4349,229.3996,229.4349,312841.0
2017-11-21 12:35:00,259.97,260.03,259.97,259.98,405983.0,229.4261,229.479,229.4261,229.4349,405983.0
2017-11-21 12:40:00,259.98,260.0,259.92,259.94,276837.0,229.4349,229.4526,229.382,229.3996,276837.0
2017-11-21 12:45:00,259.95,259.97,259.92,259.93,168317.0,229.4084,229.4261,229.382,229.3908,168317.0
2017-11-21 12:50:00,259.93,259.98,259.9,259.95,390642.0,229.3908,229.4349,229.3643,229.4084,390642.0
2017-11-21 12:55:00,259.95,260.03,259.91,259.97,468062.0,229.4084,229.479,229.3731,229.4261,468062.0
2017-11-21 13:00:00,259.97,260.03,259.97,260.01,238038.0,229.4261,229.479,229.4261,229.4614,238038.0
2017-11-21 13:05:00,260.01,260.02,259.96,259.96,168638.0,229.4614,229.4702,229.4173,229.4173,168638.0
2017-11-21 13:10:00,259.96,260.0,259.94,259.97,353271.0,229.4173,229.4526,229.3996,229.4261,353271.0
2017-11-21 13:15:00,259.96,259.98,259.95,259.96,231888.0,229.4173,229.4349,229.4084,229.4173,231888.0
2017-11-21 13:20:00,259.96,260.0,259.96,259.99,245021.0,229.4173,229.4526,229.4173,229.4437,245021.0
2017-11-21 13:25:00,259.99,260.04,259.97,260.01,415089.0,229.4437,229.4879,229.4261,229.4614,415089.0
2017-11-21 13:30:00,260.01,260.03,260.01,260.02,194566.0,229.4614,229.479,229.4614,229.4702,194566.0
2017-11-21 13:35:00,260.02,260.12,260.01,260.08,529972.0,229.4702,229.5585,229.4614,229.5232,529972.0
2017-11-21 13:40:00,260.08,260.1,260.06,260.07,201617.0,229.5232,229.5408,229.5055,229.5143,201617.0
2017-11-21 13:45:00,260.07,260.14,260.07,260.11,314384.0,229.5143,229.5761,229.5143,229.5496,314384.0
2017-11-21 13:50:00,260.11,260.2,260.08,260.13,598672.0,229.5496,229.6291,229.5232,229.5673,598672.0
2017-11-21 13:55:00,260.13,260.13,259.98,259.98,392970.0,229.5673,229.5673,229.4349,229.4349,392970.0
2017-11-21 14:00:00,259.98,260.01,259.92,259.97,382520.0,229.4349,229.4614,229.382,229.4261,382520.0
2017-11-21 14:05:00,259.97,259.99,259.9,259.95,219312.0,229.4261,229.4437,229.3643,229.4084,219312.0
2017-11-21 14:10:00,259.96,260.03,259.94,259.99,403999.0,229.4173,229.479,229.3996,229.4437,403999.0
2017-11-21 14:15:00,259.99,260.05,259.97,260.01,612785.0,229.4437,229.4967,229.4261,229.4614,612785.0
2017-11-21 14:20:00,260.01,260.05,259.99,260.01,285338.0,229.4614,229.4967,229.4437,229.4614,285338.0
2017-11-21 14:25:00,260.02,260.03,259.98,260.02,182927.0,229.4702,229.479,229.4349,229.4702,182927.0
2017-11-21 14:30:00,260.02,260.04,259.95,259.98,203060.0,229.4702,229.4879,229.4084,229.4349,203060.0
2017-11-21 14:35:00,259.98,260.02,259.98,260.01,199806.0,229.4349,229.4702,229.4349,229.4614,199806.0
2017-11-21 14:40:00,260.02,260.02,259.97,259.99,270618.0,229.4702,229.4702,229.4261,229.4437,270618.0
2017-11-21 14:45:00,259.99,260.04,259.99,260.0,229811.0,229.4437,229.4879,229.4437,229.4526,229811.0
2017-11-21 14:50:00,260.01,260.05,259.99,260.02,175449.0,229.4614,229.4967,229.4437,229.4702,175449.0
2017-11-21 14:55:00,260.02,260.05,260.0,260.04,318358.0,229.4702,229.4967,229.4526,229.4879,318358.0
2017-11-21 15:00:00,260.04,260.06,259.96,259.98,524958.0,229.4879,229.5055,229.4173,229.4349,524958.0
2017-11-21 15:05:00,259.97,260.02,259.94,259.98,479607.0,229.4261,229.4702,229.3996,229.4349,479607.0
2017-11-21 15:10:00,259.98,259.99,259.91,259.94,427002.0,229.4349,229.4437,229.3731,229.3996,427002.0
2017-11-21 15:15:00,259.93,259.96,259.84,259.86,748720.0,229.3908,229.4173,229.3114,229.329,748720.0
2017-11-21 15:20:00,259.86,259.9,259.81,259.9,467137.0,229.329,229.3643,229.2849,229.3643,467137.0
2017-11-21 15:25:00,259.9,259.93,259.86,259.92,515093.0,229.3643,229.3908,229.329,229.382,515093.0
2017-11-21 15:30:00,259.91,259.97,259.89,259.95,1244006.0,229.3731,229.4261,229.3555,229.4084,1244006.0
2017-11-21 15:35:00,259.95,259.96,259.83,259.88,992548.0,229.4084,229.4173,229.3025,229.3467,992548.0
2017-11-21 15:40:00,259.88,260.01,259.87,259.99,1509784.0,229.3467,229.4614,229.3378,229.4437,1509784.0
2017-11-21 15:45:00,259.99,260.0,259.86,259.9,1086023.0,229.4437,229.4526,229.329,229.3643,1086023.0
2017-11-21 15:50:00,259.91,259.95,259.84,259.85,1059667.0,229.3731,229.4084,229.3114,229.3202,1059667.0
2017-11-21 15:55:00,259.84,259.97,259.84,259.96,4577996.0,229.3114,229.4261,229.3114,229.4173,4577996.0
2017-11-22 09:30:00,260.03,260.15,259.97,260.13,1201112.0,229.479,229.5849,229.4261,229.5673,1201112.0
2017-11-22 09:35:00,260.13,260.14,259.94,259.96,700082.0,229.5673,229.5761,229.3996,229.4173,700082.0
2017-11-22 09:40:00,259.96,260.0,259.9,259.96,571221.0,229.4173,229.4526,229.3643,229.4173,571221.0
2017-11-22 09:45:00,259.97,260.05,259.96,260.01,340363.0,229.4261,229.4967,229.4173,229.4614,340363.0
2017-11-22 09:50:00,260.0,260.05,259.91,260.0,339568.0,229.4526,229.4967,229.3731,229.4526,339568.0
2017-11-22 09:55:00,260.0,260.02,259.95,259.98,308708.0,229.4526,229.4702,229.4084,229.4349,308708.0
2017-11-22 10:00:00,259.98,260.04,259.93,259.96,841346.0,229.4349,229.4879,229.3908,229.4173,841346.0
2017-11-22 10:05:00,259.96,260.03,259.95,260.0,252613.0,229.4173,229.479,229.4084,229.4526,252613.0
2017-11-22 10:10:00,260.01,260.01,259.82,259.95,560801.0,229.4614,229.4614,229.2937,229.4084,560801.0
2017-11-22 10:15:00,259.94,259.97,259.83,259.92,503219.0,229.3996,229.4261,229.3025,229.382,503219.0
2017-11-22 10:20:00,259.91,259.92,259.79,259.84,616159.0,229.3731,229.382,229.2672,229.3114,616159.0
2017-11-22 10:25:00,259.84,259.87,259.81,259.82,240265.0,229.3114,229.3378,229.2849,229.2937,240265.0
2017-11-22 10:30:00,259.82,259.83,259.73,259.75,363439.0,229.2937,229.3025,229.2143,229.2319,363439.0
2017-11-22 10:35:00,259.75,259.86,259.68,259.82,868023.0,229.2319,229.329,229.1702,229.2937,868023.0
2017-11-22 10:40:00,259.83,259.93,259.82,259.91,627883.0,229.3025,229.3908,229.2937,229.3731,627883.0
2017-11-22 10:45:00,259.92,259.92,259.85,259.89,305912.0,229.382,229.382,229.3202,229.3555,305912.0
2017-11-22 10:50:00,259.89,259.92,259.86,259.89,268656.0,229.3555,229.382,229.329,229.3555,268656.0
2017-11-22 10:55:00,259.88,259.96,259.85,259.94,199044.0,229.3467,229.4173,229.3202,229.3996,199044.0
2017-11-22 11:00:00,259.95,259.98,259.9,259.95,307463.0,229.4084,229.4349,229.3643,229.4084,307463.0
2017-11-22 11:05:00,259.95,260.0,259.93,259.96,220126.0,229.4084,229.4526,229.3908,229.4173,220126.0
2017-11-22 11:10:00,259.96,259.98,259.88,259.89,196597.0,229.4173,229.4349,229.3467,229.3555,196597.0
2017-11-22 11:15:00,259.89,259.92,259.77,259.81,286994.0,229.3555,229.382,229.2496,229.2849,286994.0
2017-11-22 11:20:00,259.82,259.82,259.76,259.76,234907.0,229.2937,229.2937,229.2408,229.2408,234907.0
2017-11-22 11:25:00,259.76,259.78,259.68,259.76,326823.0,229.2408,229.2584,229.1702,229.2408,326823.0
2017-11-22 11:30:00,259.75,259.8,259.71,259.73,188778.0,229.2319,229.2761,229.1966,229.2143,188778.0
2017-11-22 11:35:00,259.73,259.78,259.73,259.76,233583.0,229.2143,229.2584,229.2143,229.2408,233583.0
2017-11-22 11:40:00,259.77,259.77,259.7,259.72,128591.0,229.2496,229.2496,229.1878,229.2055,128591.0
2017-11-22 11:45:00,259.72,259.75,259.67,259.72,314209.0,229.2055,229.2319,229.1613,229.2055,314209.0
2017-11-22 11:50:00,259.72,259.78,259.68,259.76,474560.0,229.2055,229.2584,229.1702,229.2408,474560.0
2017-11-22 11:55:00,259.77,259.79,259.74,259.76,232807.0,229.2496,229.2672,229.2231,229.2408,232807.0
2017-11-22 12:00:00,259.77,259.79,259.75,259.75,101812.0,229.2496,229.2672,229.2319,229.2319,101812.0
2017-11-22 12:05:00,259.75,259.8,259.75,259.76,116302.0,229.2319,229.2761,229.2319,229.2408,116302.0
2017-11-22 12:10:00,259.77,259.79,259.69,259.75,169124.0,229.2496,229.2672,229.179,229.2319,169124.0
2017-11-22 12:15:00,259.75,259.76,259.65,259.66,207799.0,229.2319,229.2408,229.1437,229.1525,207799.0
2017-11-22 12:20:00,259.65,259.73,259.6,259.73,410029.0,229.1437,229.2143,229.0996,229.2143,410029.0
2017-11-22 12:25:00,259.72,259.74,259.7,259.7,109981.0,229.2055,229.2231,229.1878,229.1878,109981.0
2017-11-22 12:30:00,259.7,259.71,259.65,259.69,118046.0,229.1878,229.1966,229.1437,229.179,118046.0
2017-11-22 12:35:00,259.7,259.71,259.68,259.69,75357.0,229.1878,229.1966,229.1702,229.179,75357.0
2017-11-22 12:40:00,259.7,259.73,259.67,259.69,187143.0,229.1878,229.2143,229.1613,229.179,187143.0
2017-11-22 12:45:00,259.69,259.71,259.66,259.7,176650.0,229.179,229.1966,229.1525,229.1878,176650.0
2017-11-22 12:50:00,259.7,259.75,259.62,259.74,290608.0,229.1878,229.2319,229.1172,229.2231,290608.0
2017-11-22 12:55:00,259.74,259.79,259.73,259.78,169788.0,229.2231,229.2672,229.2143,229.2584,169788.0
2017-11-22 13:00:00,259.77,259.78,259.74,259.76,105715.0,229.2496,229.2584,229.2231,229.2408,105715.0
2017-11-22 13:05:00,259.76,259.78,259.74,259.75,109339.0,229.2408,229.2584,229.2231,229.2319,109339.0
2017-11-22 13:10:00,259.76,259.78,259.74,259.75,150459.0,229.2408,229.2584,229.2231,229.2319,150459.0
2017-11-22 13:15:00,259.76,259.76,259.65,259.65,194475.0,229.2408,229.2408,229.1437,229.1437,194475.0
2017-11-22 13:20:00,259.65,259.66,259.57,259.65,430443.0,229.1437,229.1525,229.0731,229.1437,430443.0
2017-11-22 13:25:00,259.65,259.78,259.65,259.75,436178.0,229.1437,229.2584,229.1437,229.2319,436178.0
2017-11-22 13:30:00,259.76,259.8,259.74,259.77,231381.0,229.2408,229.2761,229.2231,229.2496,231381.0
2017-11-22 13:35:00,259.78,259.8,259.72,259.75,195845.0,229.2584,229.2761,229.2055,229.2319,195845.0
2017-11-22 13:40:00,259.76,259.77,259.71,259.74,217221.0,229.2408,229.2496,229.1966,229.2231,217221.0
2017-11-22 13:45:00,259.74,259.8,259.74,259.77,177008.0,229.2231,229.2761,229.2231,229.2496,177008.0
2017-11-22 13:50:00,259.77,259.79,259.74,259.78,300603.0,229.2496,229.2672,229.2231,229.2584,300603.0
2017-11-22 13:55:00,259.79,259.82,259.76,259.8,295464.0,229.2672,229.2937,229.2408,229.2761,295464.0
2017-11-22 14:00:00,259.81,259.85,259.79,259.82,188351.0,229.2849,229.3202,229.2672,229.2937,188351.0
2017-11-22 14:05:00,259.83,259.9,259.8,259.9,249995.0,229.3025,229.3643,229.2761,229.3643,249995.0
2017-11-22 14:10:00,259.88,259.96,259.86,259.9,463264.0,229.3467,229.4173,229.329,229.3643,463264.0
2017-11-22 14:15:00,259.9,259.92,259.84,259.85,209785.0,229.3643,229.382,229.3114,229.3202,209785.0
2017-11-22 14:20:00,259.85,259.87,259.83,259.85,188809.0,229.3202,229.3378,229.3025,229.3202,188809.0
2017-11-22 14:25:00,259.85,259.88,259.8,259.82,287597.0,229.3202,229.3467,229.2761,229.2937,287597.0
2017-11-22 14:30:00,259.83,259.88,259.81,259.88,560251.0,229.3025,229.3467,229.2849,229.3467,560251.0
2017-11-22 14:35:00,259.87,259.94,259.85,259.92,396773.0,229.3378,229.3996,229.3202,229.382,396773.0
2017-11-22 14:40:00,259.93,259.96,259.91,259.94,208207.0,229.3908,229.4173,229.3731,229.3996,208207.0
2017-11-22 14:45:00,259.95,259.97,259.9,259.92,219851.0,229.4084,229.4261,229.3643,229.382,219851.0
2017-11-22 14:50:00,259.93,259.94,259.9,259.94,212378.0,229.3908,229.3996,229.3643,229.3996,212378.0
2017-11-22 14:55:00,259.94,259.95,259.86,259.88,320435.0,229.3996,229.4084,229.329,229.3467,320435.0
2017-11-22 15:00:00,259.87,259.91,259.82,259.82,206703.0,229.3378,229.3731,229.2937,229.2937,206703.0
2017-11-22 15:05:00,259.84,259.87,259.8,259.81,383031.0,229.3114,229.3378,229.2761,229.2849,383031.0
2017-11-22 15:10:00,259.81,259.87,259.79,259.86,423388.0,229.2849,229.3378,229.2672,229.329,423388.0
2017-11-22 15:15:00,259.87,259.92,259.84,259.92,180501.0,229.3378,229.382,229.3114,229.382,180501.0
2017-11-22 15:20:00,259.92,259.93,259.9,259.9,112725.0,229.382,229.3908,229.3643,229.3643,112725.0
2017-11-22 15:25:00,259.9,259.93,259.87,259.92,156601.0,229.3643,229.3908,229.3378,229.382,156601.0
2017-11-22 15:30:00,259.92,259.92,259.85,259.92,240248.0,229.382,229.382,229.3202,229.382,240248.0
2017-11-22 15:35:00,259.92,259.96,259.89,259.95,574273.0,229.382,229.4173,229.3555,229.4084,574273.0
2017-11-22 15:40:00,259.95,259.97,259.9,259.9,650811.0,229.4084,229.4261,229.3643,229.3643,650811.0
2017-11-22 15:45:00,259.91,259.95,259.88,259.91,717172.0,229.3731,229.4084,229.3467,229.3731,717172.0
2017-11-22 15:50:00,259.91,259.95,259.86,259.94,818647.0,229.3731,229.4084,229.329,229.3996,818647.0
2017-11-22 15:55:00,259.93,259.94,259.74,259.77,2401088.0,229.3908,229.3996,229.2231,229.2496,2401088.0
2017-11-24 09:30:00,260.28,260.32,260.19,260.27,1140385.0,229.6997,229.735,229.6202,229.6908,1140385.0
2017-11-24 09:35:00,260.26,260.32,260.22,260.28,844030.0,229.682,229.735,229.6467,229.6997,844030.0
2017-11-24 09:40:00,260.28,260.29,260.2,260.23,339268.0,229.6997,229.7085,229.6291,229.6555,339268.0
2017-11-24 09:45:00,260.22,260.28,260.17,260.25,411724.0,229.6467,229.6997,229.6026,229.6732,411724.0
2017-11-24 09:50:00,260.25,260.29,260.21,260.22,301547.0,229.6732,229.7085,229.6379,229.6467,301547.0
2017-11-24 09:55:00,260.22,260.3,260.17,260.27,289804.0,229.6467,229.7173,229.6026,229.6908,289804.0
2017-11-24 10:00:00,260.28,260.28,260.19,260.24,509484.0,229.6997,229.6997,229.6202,229.6644,509484.0
2017-11-24 10:05:00,260.23,260.24,260.17,260.2,248346.0,229.6555,229.6644,229.6026,229.6291,248346.0
2017-11-24 10:10:00,260.19,260.26,260.16,260.23,325768.0,229.6202,229.682,229.5938,229.6555,325768.0
2017-11-24 10:15:00,260.23,260.31,260.22,260.29,289337.0,229.6555,229.7262,229.6467,229.7085,289337.0
2017-11-24 10:20:00,260.29,260.33,260.2,260.2,257706.0,229.7085,229.7438,229.6291,229.6291,257706.0
2017-11-24 10:25:00,260.2,260.29,260.19,260.28,270535.0,229.6291,229.7085,229.6202,229.6997,270535.0
2017-11-24 10:30:00,260.29,260.32,260.28,260.32,119292.0,229.7085,229.735,229.6997,229.735,119292.0
2017-11-24 10:35:00,260.32,260.34,260.27,260.28,158266.0,229.735,229.7526,229.6908,229.6997,158266.0
2017-11-24 10:40:00,260.28,260.31,260.24,260.31,157133.0,229.6997,229.7262,229.6644,229.7262,157133.0
2017-11-24 10:45:00,260.3,260.32,260.28,260.31,108165.0,229.7173,229.735,229.6997,229.7262,108165.0
2017-11-24 10:50:00,260.31,260.33,260.29,260.32,135423.0,229.7262,229.7438,229.7085,229.735,135423.0
2017-11-24 10:55:00,260.32,260.36,260.31,260.33,344100.0,229.735,229.7703,229.7262,229.7438,344100.0
2017-11-24 11:00:00,260.32,260.38,260.32,260.38,150749.0,229.735,229.7879,229.735,229.7879,150749.0
2017-11-24 11:05:00,260.37,260.42,260.36,260.4,368372.0,229.7791,229.8232,229.7703,229.8056,368372.0
2017-11-24 11:10:00,260.41,260.45,260.38,260.44,225251.0,229.8144,229.8497,229.7879,229.8409,225251.0
2017-11-24 11:15:00,260.44,260.48,260.42,260.44,272523.0,229.8409,229.8762,229.8232,229.8409,272523.0
2017-11-24 11:20:00,260.45,260.48,260.39,260.4,133686.0,229.8497,229.8762,229.7968,229.8056,133686.0
2017-11-24 11:25:00,260.4,260.43,260.38,260.39,201694.0,229.8056,229.8321,229.7879,229.7968,201694.0
2017-11-24 11:30:00,260.4,260.41,260.34,260.35,473393.0,229.8056,229.8144,229.7526,229.7615,473393.0
2017-11-24 11:35:00,260.35,260.44,260.33,260.43,215481.0,229.7615,229.8409,229.7438,229.8321,215481.0
2017-11-24 11:40:00,260.43,260.46,260.41,260.43,126290.0,229.8321,229.8585,229.8144,229.8321,126290.0
2017-11-24 11:45:00,260.42,260.45,260.38,260.39,347869.0,229.8232,229.8497,229.7879,229.7968,347869.0
2017-11-24 11:50:00,260.39,260.4,260.35,260.36,146121.0,229.7968,229.8056,229.7615,229.7703,146121.0
2017-11-24 11:55:00,260.36,260.4,260.34,260.38,299534.0,229.7703,229.8056,229.7526,229.7879,299534.0
2017-11-24 12:00:00,260.38,260.45,260.37,260.45,221868.0,229.7879,229.8497,229.7791,229.8497,221868.0
2017-11-24 12:05:00,260.45,260.47,260.43,260.43,167703.0,229.8497,229.8674,229.8321,229.8321,167703.0
2017-11-24 12:10:00,260.43,260.47,260.42,260.45,315295.0,229.8321,229.8674,229.8232,229.8497,315295.0
2017-11-24 12:15:00,260.45,260.48,260.44,260.48,306048.0,229.8497,229.8762,229.8409,229.8762,306048.0
2017-11-24 12:20:00,260.48,260.48,260.41,260.45,230813.0,229.8762,229.8762,229.8144,229.8497,230813.0
2017-11-24 12:25:00,260.44,260.46,260.42,260.45,247620.0,229.8409,229.8585,229.8232,229.8497,247620.0
2017-11-24 12:30:00,260.44,260.46,260.44,260.45,239740.0,229.8409,229.8585,229.8409,229.8497,239740.0
2017-11-24 12:35:00,260.45,260.48,260.43,260.47,567354.0,229.8497,229.8762,229.8321,229.8674,567354.0
2017-11-24 12:40:00,260.46,260.48,260.38,260.38,728757.0,229.8585,229.8762,229.7879,229.7879,728757.0
2017-11-24 12:45:00,260.39,260.41,260.33,260.36,741094.0,229.7968,229.8144,229.7438,229.7703,741094.0
2017-11-24 12:50:00,260.36,260.42,260.33,260.36,1335811.0,229.7703,229.8232,229.7438,229.7703,1335811.0
2017-11-24 12:55:00,260.36,260.38,260.26,260.34,2010164.0,229.7703,229.7879,229.682,229.7526,2010164.0
2017-11-27 09:30:00,260.41,260.44,260.27,260.33,927418.0,229.8144,229.8409,229.6908,229.7438,927418.0
2017-11-27 09:35:00,260.33,260.47,260.28,260.47,419594.0,229.7438,229.8674,229.6997,229.8674,419594.0
2017-11-27 09:40:00,260.47,260.7,260.46,260.68,854848.0,229.8674,230.0703,229.8585,230.0527,854848.0
2017-11-27 09:45:00,260.68,260.75,260.65,260.73,729146.0,230.0527,230.1145,230.0262,230.0968,729146.0
2017-11-27 09:50:00,260.74,260.75,260.59,260.59,578765.0,230.1056,230.1145,229.9733,229.9733,578765.0
2017-11-27 09:55:00,260.59,260.64,260.57,260.57,273591.0,229.9733,230.0174,229.9556,229.9556,273591.0
2017-11-27 10:00:00,260.58,260.61,260.47,260.57,587060.0,229.9644,229.9909,229.8674,229.9556,587060.0
2017-11-27 10:05:00,260.58,260.59,260.49,260.54,407408.0,229.9644,229.9733,229.885,229.9291,407408.0
2017-11-27 10:10:00,260.54,260.65,260.48,260.52,912235.0,229.9291,230.0262,229.8762,229.9115,912235.0
2017-11-27 10:15:00,260.52,260.66,260.51,260.66,499752.0,229.9115,230.035,229.9027,230.035,499752.0
2017-11-27 10:20:00,260.66,260.67,260.58,260.62,188208.0,230.035,230.0439,229.9644,229.9997,188208.0
2017-11-27 10:25:00,260.62,260.62,260.57,260.62,222377.0,229.9997,229.9997,229.9556,229.9997,222377.0
2017-11-27 10:30:00,260.61,260.64,260.54,260.54,233641.0,229.9909,230.0174,229.9291,229.9291,233641.0
2017-11-27 10:35:00,260.55,260.6,260.52,260.59,245799.0,229.938,229.9821,229.9115,229.9733,245799.0
2017-11-27 10:40:00,260.6,260.66,260.58,260.63,367429.0,229.9821,230.035,229.9644,230.0086,367429.0
2017-11-27 10:45:00,260.63,260.69,260.58,260.59,321953.0,230.0086,230.0615,229.9644,229.9733,321953.0
2017-11-27 10:50:00,260.59,260.64,260.55,260.56,241679.0,229.9733,230.0174,229.938,229.9468,241679.0
2017-11-27 10:55:00,260.56,260.62,260.56,260.61,97756.0,229.9468,229.9997,229.9468,229.9909,97756.0
2017-11-27 11:00:00,260.62,260.62,260.57,260.57,203006.0,229.9997,229.9997,229.9556,229.9556,203006.0
2017-11-27 11:05:00,260.57,260.63,260.57,260.62,119352.0,229.9556,230.0086,229.9556,229.9997,119352.0
2017-11-27 11:10:00,260.62,260.62,260.39,260.42,455490.0,229.9997,229.9997,229.7968,229.8232,455490.0
2017-11-27 11:15:00,260.42,260.43,260.26,260.26,537552.0,229.8232,229.8321,229.682,229.682,537552.0
2017-11-27 11:20:00,260.26,260.27,260.18,260.21,1056131.0,229.682,229.6908,229.6114,229.6379,1056131.0
2017-11-27 11:25:00,260.21,260.24,260.08,260.11,817313.0,229.6379,229.6644,229.5232,229.5496,817313.0
2017-11-27 11:30:00,260.11,260.22,260.08,260.15,474399.0,229.5496,229.6467,229.5232,229.5849,474399.0
2017-11-27 11:35:00,260.16,260.17,260.0,260.08,799660.0,229.5938,229.6026,229.4526,229.5232,799660.0
2017-11-27 11:40:00,260.08,260.15,260.03,260.13,227724.0,229.5232,229.5849,229.479,229.5673,227724.0
2017-11-27 11:45:00,260.13,260.28,260.12,260.27,307425.0,229.5673,229.6997,229.5585,229.6908,307425.0
2017-11-27 11:50:00,260.28,260.34,260.27,260.32,379814.0,229.6997,229.7526,229.6908,229.735,379814.0
2017-11-27 11:55:00,260.33,260.34,260.26,260.31,265499.0,229.7438,229.7526,229.682,229.7262,265499.0
2017-11-27 12:00:00,260.31,260.32,260.23,260.26,255979.0,229.7262,229.735,229.6555,229.682,255979.0
2017-11-27 12:05:00,260.27,260.3,260.22,260.24,256450.0,229.6908,229.7173,229.6467,229.6644,256450.0
2017-11-27 12:10:00,260.24,260.29,260.21,260.25,300841.0,229.6644,229.7085,229.6379,229.6732,300841.0
2017-11-27 12:15:00,260.25,260.28,260.23,260.25,152191.0,229.6732,229.6997,229.6555,229.6732,152191.0
2017-11-27 12:20:00,260.25,260.3,260.23,260.26,187733.0,229.6732,229.7173,229.6555,229.682,187733.0
2017-11-27 12:25:00,260.26,260.3,260.21,260.29,118829.0,229.682,229.7173,229.6379,229.7085,118829.0
2017-11-27 12:30:00,260.29,260.3,260.25,260.29,142132.0,229.7085,229.7173,229.6732,229.7085,142132.0
2017-11-27 12:35:00,260.3,260.32,260.21,260.23,251535.0,229.7173,229.735,229.6379,229.6555,251535.0
2017-11-27 12:40:00,260.22,260.22,260.15,260.16,300626.0,229.6467,229.6467,229.5849,229.5938,300626.0
2017-11-27 12:45:00,260.16,260.2,260.15,260.19,292989.0,229.5938,229.6291,229.5849,229.6202,292989.0
2017-11-27 12:50:00,260.2,260.29,260.19,260.28,187556.0,229.6291,229.7085,229.6202,229.6997,187556.0
2017-11-27 12:55:00,260.29,260.3,260.25,260.27,223141.0,229.7085,229.7173,229.6732,229.6908,223141.0
2017-11-27 13:00:00,260.27,260.39,260.26,260.38,464113.0,229.6908,229.7968,229.682,229.7879,464113.0
2017-11-27 13:05:00,260.38,260.44,260.35,260.4,286892.0,229.7879,229.8409,229.7615,229.8056,286892.0
2017-11-27 13:10:00,260.4,260.42,260.34,260.37,351703.0,229.8056,229.8232,229.7526,229.7791,351703.0
2017-11-27 13:15:00,260.37,260.4,260.34,260.35,277722.0,229.7791,229.8056,229.7526,229.7615,277722.0
2017-11-27 13:20:00,260.36,260.39,260.34,260.38,177865.0,229.7703,229.7968,229.7526,229.7879,177865.0
2017-11-27 13:25:00,260.38,260.38,260.34,260.36,76302.0,229.7879,229.7879,229.7526,229.7703,76302.0
2017-11-27 13:30:00,260.36,260.39,260.34,260.35,79388.0,229.7703,229.7968,229.7526,229.7615,79388.0
2017-11-27 13:35:00,260.35,260.36,260.31,260.34,117504.0,229.7615,229.7703,229.7262,229.7526,117504.0
2017-11-27 13:40:00,260.34,260.38,260.33,260.36,130476.0,229.7526,229.7879,229.7438,229.7703,130476.0
2017-11-27 13:45:00,260.36,260.39,260.35,260.37,99021.0,229.7703,229.7968,229.7615,229.7791,99021.0
2017-11-27 13:50:00,260.37,260.42,260.35,260.4,213155.0,229.7791,229.8232,229.7615,229.8056,213155.0
2017-11-27 13:55:00,260.4,260.43,260.38,260.42,149761.0,229.8056,229.8321,229.7879,229.8232,149761.0
2017-11-27 14:00:00,260.42,260.43,260.37,260.37,113403.0,229.8232,229.8321,229.7791,229.7791,113403.0
2017-11-27 14:05:00,260.37,260.39,260.32,260.33,108842.0,229.7791,229.7968,229.735,229.7438,108842.0
2017-11-27 14:10:00,260.33,260.37,260.31,260.31,131625.0,229.7438,229.7791,229.7262,229.7262,131625.0
2017-11-27 14:15:00,260.31,260.36,260.31,260.34,129810.0,229.7262,229.7703,229.7262,229.7526,129810.0
2017-11-27 14:20:00,260.34,260.35,260.28,260.29,140344.0,229.7526,229.7615,229.6997,229.7085,140344.0
2017-11-27 14:25:00,260.29,260.36,260.28,260.34,158439.0,229.7085,229.7703,229.6997,229.7526,158439.0
2017-11-27 14:30:00,260.34,260.39,260.31,260.32,102434.0,229.7526,229.7968,229.7262,229.735,102434.0
2017-11-27 14:35:00,260.31,260.35,260.27,260.33,146531.0,229.7262,229.7615,229.6908,229.7438,146531.0
2017-11-27 14:40:00,260.32,260.36,260.31,260.35,103080.0,229.735,229.7703,229.7262,229.7615,103080.0
2017-11-27 14:45:00,260.34,260.39,260.31,260.36,315505.0,229.7526,229.7968,229.7262,229.7703,315505.0
2017-11-27 14:50:00,260.35,260.36,260.27,260.32,387981.0,229.7615,229.7703,229.6908,229.735,387981.0
2017-11-27 14:55:00,260.31,260.39,260.31,260.39,93783.0,229.7262,229.7968,229.7262,229.7968,93783.0
2017-11-27 15:00:00,260.38,260.38,260.32,260.33,254400.0,229.7879,229.7879,229.735,229.7438,254400.0
2017-11-27 15:05:00,260.33,260.35,260.3,260.33,357455.0,229.7438,229.7615,229.7173,229.7438,357455.0
2017-11-27 15:10:00,260.32,260.36,260.27,260.3,665326.0,229.735,229.7703,229.6908,229.7173,665326.0
2017-11-27 15:15:00,260.29,260.32,260.25,260.28,293813.0,229.7085,229.735,229.6732,229.6997,293813.0
2017-11-27 15:20:00,260.28,260.36,260.27,260.34,293382.0,229.6997,229.7703,229.6908,229.7526,293382.0
2017-11-27 15:25:00,260.35,260.38,260.32,260.34,656837.0,229.7615,229.7879,229.735,229.7526,656837.0
2017-11-27 15:30:00,260.34,260.39,260.34,260.36,410828.0,229.7526,229.7968,229.7526,229.7703,410828.0
2017-11-27 15:35:00,260.37,260.38,260.34,260.38,367884.0,229.7791,229.7879,229.7526,229.7879,367884.0
2017-11-27 15:40:00,260.37,260.4,260.35,260.39,643665.0,229.7791,229.8056,229.7615,229.7968,643665.0
2017-11-27 15:45:00,260.38,260.41,260.36,260.4,923140.0,229.7879,229.8144,229.7703,229.8056,923140.0
2017-11-27 15:50:00,260.39,260.41,260.35,260.36,957396.0,229.7968,229.8144,229.7615,229.7703,957396.0
2017-11-27 15:55:00,260.35,260.42,260.25,260.26,3131206.0,229.7615,229.8232,229.6732,229.682,3131206.0
2017-11-28 09:30:00,260.76,260.8,260.7,260.78,975981.0,230.1233,230.1586,230.0703,230.1409,975981.0
2017-11-28 09:35:00,260.77,260.79,260.66,260.75,577582.0,230.1321,230.1498,230.035,230.1145,577582.0
2017-11-28 09:40:00,260.75,260.91,260.69,260.89,859902.0,230.1145,230.2557,230.0615,230.238,859902.0
2017-11-28 09:45:00,260.9,260.97,260.65,260.71,775828.0,230.2468,230.3086,230.0262,230.0792,775828.0
2017-11-28 09:50:00,260.7,260.79,260.66,260.78,480763.0,230.0703,230.1498,230.035,230.1409,480763.0
2017-11-28 09:55:00,260.78,260.81,260.73,260.79,370111.0,230.1409,230.1674,230.0968,230.1498,370111.0
2017-11-28 10:00:00,260.79,260.89,260.78,260.84,543640.0,230.1498,230.238,230.1409,230.1939,543640.0
2017-11-28 10:05:00,260.83,261.0,260.81,260.99,879566.0,230.1851,230.3351,230.1674,230.3263,879566.0
2017-11-28 10:10:00,261.0,261.06,260.96,261.01,632190.0,230.3351,230.388,230.2998,230.3439,632190.0
2017-11-28 10:15:00,261.01,261.03,260.93,260.97,410762.0,230.3439,230.3616,230.2733,230.3086,410762.0
2017-11-28 10:20:00,260.96,261.06,260.96,261.0,557634.0,230.2998,230.388,230.2998,230.3351,557634.0
2017-11-28 10:25:00,261.01,261.1,260.93,260.95,512883.0,230.3439,230.4233,230.2733,230.291,512883.0
2017-11-28 10:30:00,260.94,261.03,260.94,261.03,221273.0,230.2821,230.3616,230.2821,230.3616,221273.0
2017-11-28 10:35:00,261.03,261.13,261.03,261.13,491918.0,230.3616,230.4498,230.3616,230.4498,491918.0
2017-11-28 10:40:00,261.13,261.18,261.05,261.15,352942.0,230.4498,230.4939,230.3792,230.4675,352942.0
2017-11-28 10:45:00,261.15,261.16,261.07,261.1,357744.0,230.4675,230.4763,230.3969,230.4233,357744.0
2017-11-28 10:50:00,261.1,261.15,261.08,261.08,409194.0,230.4233,230.4675,230.4057,230.4057,409194.0
2017-11-28 10:55:00,261.09,261.1,261.03,261.09,551873.0,230.4145,230.4233,230.3616,230.4145,551873.0
2017-11-28 11:00:00,261.09,261.15,261.06,261.15,401416.0,230.4145,230.4675,230.388,230.4675,401416.0
2017-11-28 11:05:00,261.15,261.17,261.11,261.15,382995.0,230.4675,230.4851,230.4322,230.4675,382995.0
2017-11-28 11:10:00,261.16,261.19,261.07,261.11,301615.0,230.4763,230.5028,230.3969,230.4322,301615.0
2017-11-28 11:15:00,261.11,261.13,261.07,261.1,185435.0,230.4322,230.4498,230.3969,230.4233,185435.0
2017-11-28 11:20:00,261.09,261.14,261.05,261.11,385884.0,230.4145,230.4586,230.3792,230.4322,385884.0
2017-11-28 11:25:00,261.12,261.19,261.1,261.19,379977.0,230.441,230.5028,230.4233,230.5028,379977.0
2017-11-28 11:30:00,261.18,261.23,261.14,261.22,1000809.0,230.4939,230.5381,230.4586,230.5292,1000809.0
2017-11-28 11:35:00,261.22,261.54,261.2,261.47,1020514.0,230.5292,230.8116,230.5116,230.7499,1020514.0
2017-11-28 11:40:00,261.48,261.53,261.44,261.46,370823.0,230.7587,230.8028,230.7234,230.741,370823.0
2017-11-28 11:45:00,261.46,261.51,261.43,261.49,412466.0,230.741,230.7852,230.7146,230.7675,412466.0
2017-11-28 11:50:00,261.49,261.51,261.46,261.49,301263.0,230.7675,230.7852,230.741,230.7675,301263.0
2017-11-28 11:55:00,261.49,261.57,261.48,261.55,365930.0,230.7675,230.8381,230.7587,230.8205,365930.0
2017-11-28 12:00:00,261.55,261.66,261.54,261.61,638135.0,230.8205,230.9175,230.8116,230.8734,638135.0
2017-11-28 12:05:00,261.61,261.65,261.6,261.65,380900.0,230.8734,230.9087,230.8646,230.9087,380900.0
2017-11-28 12:10:00,261.65,261.77,261.63,261.76,482893.0,230.9087,231.0146,230.8911,231.0058,482893.0
2017-11-28 12:15:00,261.77,261.84,261.68,261.84,629775.0,231.0146,231.0764,230.9352,231.0764,629775.0
2017-11-28 12:20:00,261.84,261.91,261.79,261.91,510239.0,231.0764,231.1382,231.0323,231.1382,510239.0
2017-11-28 12:25:00,261.9,261.93,261.84,261.86,524754.0,231.1293,231.1558,231.0764,231.094,524754.0
2017-11-28 12:30:00,261.85,261.89,261.82,261.84,376923.0,231.0852,231.1205,231.0587,231.0764,376923.0
2017-11-28 12:35:00,261.84,261.85,261.79,261.84,414940.0,231.0764,231.0852,231.0323,231.0764,414940.0
2017-11-28 12:40:00,261.84,261.84,261.75,261.79,367117.0,231.0764,231.0764,230.997,231.0323,367117.0
2017-11-28 12:45:00,261.79,261.81,261.76,261.8,314578.0,231.0323,231.0499,231.0058,231.0411,314578.0
2017-11-28 12:50:00,261.8,261.87,261.79,261.85,429859.0,231.0411,231.1029,231.0323,231.0852,429859.0
2017-11-28 12:55:00,261.86,262.03,261.84,261.97,403593.0,231.094,231.2441,231.0764,231.1911,403593.0
2017-11-28 13:00:00,261.98,262.15,261.97,262.13,734949.0,231.1999,231.35,231.1911,231.3323,734949.0
2017-11-28 13:05:00,262.13,262.23,262.11,262.22,712354.0,231.3323,231.4206,231.3147,231.4117,712354.0
2017-11-28 13:10:00,262.22,262.26,262.11,262.12,533222.0,231.4117,231.447,231.3147,231.3235,533222.0
2017-11-28 13:15:00,262.12,262.15,262.05,262.06,499275.0,231.3235,231.35,231.2617,231.2705,499275.0
2017-11-28 13:20:00,262.06,262.08,261.81,261.87,1038411.0,231.2705,231.2882,231.0499,231.1029,1038411.0
2017-11-28 13:25:00,261.86,261.96,261.72,261.91,1234345.0,231.094,231.1823,230.9705,231.1382,1234345.0
2017-11-28 13:30:00,261.91,262.01,261.88,261.98,616187.0,231.1382,231.2264,231.1117,231.1999,616187.0
2017-11-28 13:35:00,261.98,261.99,261.89,261.9,382407.0,231.1999,231.2088,231.1205,231.1293,382407.0
2017-11-28 13:40:00,261.89,261.93,261.85,261.9,341085.0,231.1205,231.1558,231.0852,231.1293,341085.0
2017-11-28 13:45:00,261.9,261.92,261.77,261.77,473692.0,231.1293,231.147,231.0146,231.0146,473692.0
2017-11-28 13:50:00,261.78,261.81,261.54,261.54,1526635.0,231.0234,231.0499,230.8116,230.8116,1526635.0
2017-11-28 13:55:00,261.54,261.55,261.37,261.42,1182596.0,230.8116,230.8205,230.6616,230.7057,1182596.0
2017-11-28 14:00:00,261.42,261.43,261.17,261.33,1473919.0,230.7057,230.7146,230.4851,230.6263,1473919.0
2017-11-28 14:05:00,261.32,261.57,261.3,261.52,959218.0,230.6175,230.8381,230.5998,230.794,959218.0
2017-11-28 14:10:00,261.52,261.59,261.49,261.56,766054.0,230.794,230.8558,230.7675,230.8293,766054.0
2017-11-28 14:15:00,261.55,261.66,261.49,261.62,528544.0,230.8205,230.9175,230.7675,230.8822,528544.0
2017-11-28 14:20:00,261.62,261.69,261.57,261.69,290098.0,230.8822,230.944,230.8381,230.944,290098.0
2017-11-28 14:25:00,261.69,261.81,261.68,261.8,434460.0,230.944,231.0499,230.9352,231.0411,434460.0
2017-11-28 14:30:00,261.8,261.96,261.77,261.94,508810.0,231.0411,231.1823,231.0146,231.1646,508810.0
2017-11-28 14:35:00,261.95,262.02,261.94,261.98,353432.0,231.1735,231.2352,231.1646,231.1999,353432.0
2017-11-28 14:40:00,261.97,262.2,261.96,262.18,1027212.0,231.1911,231.3941,231.1823,231.3764,1027212.0
2017-11-28 14:45:00,262.18,262.31,262.16,262.24,1459460.0,231.3764,231.4912,231.3588,231.4294,1459460.0
2017-11-28 14:50:00,262.23,262.49,262.22,262.47,921518.0,231.4206,231.65,231.4117,231.6324,921518.0
2017-11-28 14:55:00,262.47,262.48,262.33,262.42,1533353.0,231.6324,231.6412,231.5088,231.5882,1533353.0
2017-11-28 15:00:00,262.42,262.43,262.34,262.42,795072.0,231.5882,231.5971,231.5176,231.5882,795072.0
2017-11-28 15:05:00,262.42,262.57,262.39,262.54,972711.0,231.5882,231.7206,231.5618,231.6941,972711.0
2017-11-28 15:10:00,262.53,262.77,262.53,262.76,1094748.0,231.6853,231.8971,231.6853,231.8883,1094748.0
2017-11-28 15:15:00,262.76,262.86,262.7,262.85,1455457.0,231.8883,231.9766,231.8353,231.9677,1455457.0
2017-11-28 15:20:00,262.85,262.9,262.78,262.79,1069274.0,231.9677,232.0119,231.9059,231.9148,1069274.0
2017-11-28 15:25:00,262.8,262.8,262.6,262.62,1640508.0,231.9236,231.9236,231.7471,231.7647,1640508.0
2017-11-28 15:30:00,262.62,262.68,262.56,262.58,1829217.0,231.7647,231.8177,231.7118,231.7294,1829217.0
2017-11-28 15:35:00,262.57,262.62,262.52,262.57,1281789.0,231.7206,231.7647,231.6765,231.7206,1281789.0
2017-11-28 15:40:00,262.57,262.74,262.54,262.73,1382733.0,231.7206,231.8706,231.6941,231.8618,1382733.0
2017-11-28 15:45:00,262.73,262.78,262.69,262.7,918842.0,231.8618,231.9059,231.8265,231.8353,918842.0
2017-11-28 15:50:00,262.7,262.84,262.7,262.78,1298089.0,231.8353,231.9589,231.8353,231.9059,1298089.0
2017-11-28 15:55:00,262.78,262.85,262.64,262.85,3605778.0,231.9059,231.9677,231.7824,231.9677,3605778.0
2017-11-29 09:30:00,263.02,263.15,262.96,262.98,1364152.0,232.1178,232.2325,232.0648,232.0825,1364152.0
2017-11-29 09:35:00,262.97,263.13,262.96,263.12,844001.0,232.0736,232.2148,232.0648,232.206,844001.0
2017-11-29 09:40:00,263.13,263.36,263.09,263.36,1470082.0,232.2148,232.4178,232.1795,232.4178,1470082.0
2017-11-29 09:45:00,263.35,263.36,263.19,263.25,935706.0,232.409,232.4178,232.2678,232.3207,935706.0
2017-11-29 09:50:00,263.24,263.4,263.21,263.38,926434.0,232.3119,232.4531,232.2854,232.4355,926434.0
2017-11-29 09:55:00,263.38,263.63,263.36,263.51,1235334.0,232.4355,232.6561,232.4178,232.5502,1235334.0
2017-11-29 10:00:00,263.51,263.52,263.33,263.43,993335.0,232.5502,232.559,232.3913,232.4796,993335.0
2017-11-29 10:05:00,263.43,263.52,263.34,263.4,722803.0,232.4796,232.559,232.4002,232.4531,722803.0
2017-11-29 10:10:00,263.39,263.51,263.28,263.3,1037186.0,232.4443,232.5502,232.3472,232.3649,1037186.0
2017-11-29 10:15:00,263.3,263.31,262.86,262.92,1931537.0,232.3649,232.3737,231.9766,232.0295,1931537.0
2017-11-29 10:20:00,262.93,262.98,262.77,262.84,1350786.0,232.0383,232.0825,231.8971,231.9589,1350786.0
2017-11-29 10:25:00,262.87,262.92,262.72,262.89,919325.0,231.9854,232.0295,231.853,232.003,919325.0
2017-11-29 10:30:00,262.89,262.93,262.73,262.91,869628.0,232.003,232.0383,231.8618,232.0207,869628.0
2017-11-29 10:35:00,262.9,263.28,262.87,263.21,1379602.0,232.0119,232.3472,231.9854,232.2854,1379602.0
2017-11-29 10:40:00,263.21,263.27,263.09,263.14,604770.0,232.2854,232.3384,232.1795,232.2237,604770.0
2017-11-29 10:45:00,263.14,263.18,262.94,263.1,567103.0,232.2237,232.259,232.0472,232.1884,567103.0
2017-11-29 10:50:00,263.09,263.09,262.79,262.83,543612.0,232.1795,232.1795,231.9148,231.9501,543612.0
2017-11-29 10:55:00,262.83,263.0,262.72,262.85,565316.0,231.9501,232.1001,231.853,231.9677,565316.0
2017-11-29 11:00:00,262.85,262.93,262.68,262.86,513970.0,231.9677,232.0383,231.8177,231.9766,513970.0
2017-11-29 11:05:00,262.87,262.94,262.68,262.69,580845.0,231.9854,232.0472,231.8177,231.8265,580845.0
2017-11-29 11:10:00,262.69,262.96,262.63,262.86,715346.0,231.8265,232.0648,231.7736,231.9766,715346.0
2017-11-29 11:15:00,262.87,262.92,262.74,262.85,523659.0,231.9854,232.0295,231.8706,231.9677,523659.0
2017-11-29 11:20:00,262.85,262.86,262.54,262.57,521546.0,231.9677,231.9766,231.6941,231.7206,521546.0
2017-11-29 11:25:00,262.58,262.71,262.48,262.7,729561.0,231.7294,231.8442,231.6412,231.8353,729561.0
2017-11-29 11:30:00,262.69,262.72,262.6,262.69,542986.0,231.8265,231.853,231.7471,231.8265,542986.0
2017-11-29 11:35:00,262.69,262.8,262.69,262.72,737198.0,231.8265,231.9236,231.8265,231.853,737198.0
2017-11-29 11:40:00,262.72,262.75,262.39,262.45,678311.0,231.853,231.8795,231.5618,231.6147,678311.0
2017-11-29 11:45:00,262.44,262.49,262.35,262.44,845700.0,231.6059,231.65,231.5265,231.6059,845700.0
2017-11-29 11:50:00,262.45,262.52,262.37,262.48,613205.0,231.6147,231.6765,231.5441,231.6412,613205.0
2017-11-29 11:55:00,262.48,262.48,262.28,262.31,868981.0,231.6412,231.6412,231.4647,231.4912,868981.0
2017-11-29 12:00:00,262.31,262.43,262.2,262.25,1099323.0,231.4912,231.5971,231.3941,231.4382,1099323.0
2017-11-29 12:05:00,262.27,262.45,262.2,262.44,787256.0,231.4559,231.6147,231.3941,231.6059,787256.0
2017-11-29 12:10:00,262.43,262.5,262.36,262.44,831230.0,231.5971,231.6588,231.5353,231.6059,831230.0
2017-11-29 12:15:00,262.44,262.63,262.37,262.57,779145.0,231.6059,231.7736,231.5441,231.7206,779145.0
2017-11-29 12:20:00,262.57,262.68,262.54,262.62,600413.0,231.7206,231.8177,231.6941,231.7647,600413.0
2017-11-29 12:25:00,262.62,262.68,262.49,262.55,528275.0,231.7647,231.8177,231.65,231.703,528275.0
2017-11-29 12:30:00,262.55,262.59,262.43,262.46,371931.0,231.703,231.7383,231.5971,231.6235,371931.0
2017-11-29 12:35:00,262.46,262.7,262.45,262.69,575677.0,231.6235,231.8353,231.6147,231.8265,575677.0
2017-11-29 12:40:00,262.69,262.83,262.67,262.72,835048.0,231.8265,231.9501,231.8089,231.853,835048.0
2017-11-29 12:45:00,262.72,262.84,262.68,262.81,401747.0,231.853,231.9589,231.8177,231.9324,401747.0
2017-11-29 12:50:00,262.82,262.83,262.67,262.68,312272.0,231.9413,231.9501,231.8089,231.8177,312272.0
2017-11-29 12:55:00,262.68,262.78,262.62,262.72,289892.0,231.8177,231.9059,231.7647,231.853,289892.0
2017-11-29 13:00:00,262.72,262.73,262.57,262.62,360724.0,231.853,231.8618,231.7206,231.7647,360724.0
2017-11-29 13:05:00,262.61,262.62,262.49,262.53,318910.0,231.7559,231.7647,231.65,231.6853,318910.0
2017-11-29 13:10:00,262.53,262.68,262.53,262.62,294769.0,231.6853,231.8177,231.6853,231.7647,294769.0
2017-11-29 13:15:00,262.62,262.74,262.62,262.74,184469.0,231.7647,231.8706,231.7647,231.8706,184469.0
2017-11-29 13:20:00,262.74,262.8,262.71,262.75,281959.0,231.8706,231.9236,231.8442,231.8795,281959.0
2017-11-29 13:25:00,262.75,262.82,262.74,262.77,412056.0,231.8795,231.9413,231.8706,231.8971,412056.0
2017-11-29 13:30:00,262.76,262.8,262.65,262.68,367989.0,231.8883,231.9236,231.7912,231.8177,367989.0
2017-11-29 13:35:00,262.67,262.71,262.6,262.6,268106.0,231.8089,231.8442,231.7471,231.7471,268106.0
2017-11-29 13:40:00,262.6,262.64,262.51,262.62,216904.0,231.7471,231.7824,231.6677,231.7647,216904.0
2017-11-29 13:45:00,262.62,262.63,262.52,262.61,226090.0,231.7647,231.7736,231.6765,231.7559,226090.0
2017-11-29 13:50:00,262.61,262.64,262.43,262.47,273988.0,231.7559,231.7824,231.5971,231.6324,273988.0
2017-11-29 13:55:00,262.49,262.56,262.4,262.48,364505.0,231.65,231.7118,231.5706,231.6412,364505.0
2017-11-29 14:00:00,262.47,262.69,262.47,262.62,525089.0,231.6324,231.8265,231.6324,231.7647,525089.0
2017-11-29 14:05:00,262.63,262.67,262.56,262.65,214150.0,231.7736,231.8089,231.7118,231.7912,214150.0
2017-11-29 14:10:00,262.65,262.78,262.62,262.71,400878.0,231.7912,231.9059,231.7647,231.8442,400878.0
2017-11-29 14:15:00,262.7,262.75,262.65,262.71,316312.0,231.8353,231.8795,231.7912,231.8442,316312.0
2017-11-29 14:20:00,262.72,262.77,262.69,262.74,330878.0,231.853,231.8971,231.8265,231.8706,330878.0
2017-11-29 14:25:00,262.75,262.76,262.57,262.69,561312.0,231.8795,231.8883,231.7206,231.8265,561312.0
2017-11-29 14:30:00,262.69,262.74,262.56,262.62,376476.0,231.8265,231.8706,231.7118,231.7647,376476.0
2017-11-29 14:35:00,262.63,262.63,262.5,262.5,557264.0,231.7736,231.7736,231.6588,231.6588,557264.0
2017-11-29 14:40:00,262.49,262.7,262.48,262.55,454899.0,231.65,231.8353,231.6412,231.703,454899.0
2017-11-29 14:45:00,262.55,262.67,262.5,262.66,348572.0,231.703,231.8089,231.6588,231.8,348572.0
2017-11-29 14:50:00,262.66,262.72,262.61,262.66,250629.0,231.8,231.853,231.7559,231.8,250629.0
2017-11-29 14:55:00,262.66,262.75,262.56,262.58,476232.0,231.8,231.8795,231.7118,231.7294,476232.0
2017-11-29 15:00:00,262.59,262.63,262.51,262.61,411456.0,231.7383,231.7736,231.6677,231.7559,411456.0
2017-11-29 15:05:00,262.61,262.64,262.52,262.57,272763.0,231.7559,231.7824,231.6765,231.7206,272763.0
2017-11-29 15:10:00,262.58,262.63,262.42,262.43,917974.0,231.7294,231.7736,231.5882,231.5971,917974.0
2017-11-29 15:15:00,262.43,262.47,262.36,262.44,443272.0,231.5971,231.6324,231.5353,231.6059,443272.0
2017-11-29 15:20:00,262.45,262.56,262.42,262.55,412441.0,231.6147,231.7118,231.5882,231.703,412441.0
2017-11-29 15:25:00,262.55,262.64,262.5,262.61,456913.0,231.703,231.7824,231.6588,231.7559,456913.0
2017-11-29 15:30:00,262.61,262.74,262.56,262.71,616782.0,231.7559,231.8706,231.7118,231.8442,616782.0
2017-11-29 15:35:00,262.71,262.75,262.61,262.63,500518.0,231.8442,231.8795,231.7559,231.7736,500518.0
2017-11-29 15:40:00,262.63,262.65,262.53,262.57,536390.0,231.7736,231.7912,231.6853,231.7206,536390.0
2017-11-29 15:45:00,262.57,262.67,262.57,262.65,779623.0,231.7206,231.8089,231.7206,231.7912,779623.0
2017-11-29 15:50:00,262.64,262.78,262.64,262.77,1113098.0,231.7824,231.9059,231.7824,231.8971,1113098.0
2017-11-29 15:55:00,262.77,262.88,262.7,262.73,2843290.0,231.8971,231.9942,231.8353,231.8618,2843290.0
2017-11-30 09:30:00,263.76,264.07,263.74,264.05,1956231.0,232.7708,233.0444,232.7532,233.0267,1956231.0
2017-11-30 09:35:00,264.06,264.19,263.98,264.0,1871853.0,233.0356,233.1503,232.965,232.9826,1871853.0
2017-11-30 09:40:00,264.0,264.06,263.88,264.05,1708770.0,232.9826,233.0356,232.8767,233.0267,1708770.0
2017-11-30 09:45:00,264.05,264.13,263.89,263.91,1399834.0,233.0267,233.0973,232.8855,232.9032,1399834.0
2017-11-30 09:50:00,263.91,263.91,263.67,263.8,1851536.0,232.9032,232.9032,232.6914,232.8061,1851536.0
2017-11-30 09:55:00,263.81,264.02,263.8,263.94,637770.0,232.8149,233.0003,232.8061,232.9297,637770.0
2017-11-30 10:00:00,263.94,264.06,263.87,264.02,756790.0,232.9297,233.0356,232.8679,233.0003,756790.0
2017-11-30 10:05:00,264.03,264.12,263.99,264.04,1342848.0,233.0091,233.0885,232.9738,233.0179,1342848.0
2017-11-30 10:10:00,264.05,264.29,264.05,264.19,851441.0,233.0267,233.2385,233.0267,233.1503,851441.0
2017-11-30 10:15:00,264.19,264.19,263.98,264.11,992663.0,233.1503,233.1503,232.965,233.0797,992663.0
2017-11-30 10:20:00,264.11,264.17,264.0,264.02,822122.0,233.0797,233.1326,232.9826,233.0003,822122.0
2017-11-30 10:25:00,264.04,264.11,263.99,264.07,581735.0,233.0179,233.0797,232.9738,233.0444,581735.0
2017-11-30 10:30:00,264.08,264.09,263.9,263.94,488435.0,233.0532,233.062,232.8944,232.9297,488435.0
2017-11-30 10:35:00,263.94,263.99,263.77,263.83,580232.0,232.9297,232.9738,232.7796,232.8326,580232.0
2017-11-30 10:40:00,263.84,263.99,263.81,263.99,316661.0,232.8414,232.9738,232.8149,232.9738,316661.0
2017-11-30 10:45:00,263.99,264.05,263.94,264.03,534667.0,232.9738,233.0267,232.9297,233.0091,534667.0
2017-11-30 10:50:00,264.03,264.06,263.93,264.05,657714.0,233.0091,233.0356,232.9208,233.0267,657714.0
2017-11-30 10:55:00,264.05,264.41,264.04,264.37,929877.0,233.0267,233.3444,233.0179,233.3091,929877.0
2017-11-30 11:00:00,264.38,264.7,264.32,264.52,1537525.0,233.318,233.6004,233.265,233.4415,1537525.0
2017-11-30 11:05:00,264.52,264.65,264.5,264.57,719147.0,233.4415,233.5562,233.4239,233.4856,719147.0
2017-11-30 11:10:00,264.58,264.73,264.55,264.72,936450.0,233.4945,233.6268,233.468,233.618,936450.0
2017-11-30 11:15:00,264.73,264.86,264.72,264.83,759448.0,233.6268,233.7416,233.618,233.7151,759448.0
2017-11-30 11:20:00,264.84,264.84,264.59,264.63,715772.0,233.7239,233.7239,233.5033,233.5386,715772.0
2017-11-30 11:25:00,264.63,264.66,264.41,264.47,860927.0,233.5386,233.5651,233.3444,233.3974,860927.0
2017-11-30 11:30:00,264.46,264.55,264.41,264.5,607868.0,233.3886,233.468,233.3444,233.4239,607868.0
2017-11-30 11:35:00,264.49,264.54,264.37,264.45,672244.0,233.415,233.4592,233.3091,233.3797,672244.0
2017-11-30 11:40:00,264.44,264.5,264.36,264.47,909491.0,233.3709,233.4239,233.3003,233.3974,909491.0
2017-11-30 11:45:00,264.46,264.53,264.41,264.51,379706.0,233.3886,233.4503,233.3444,233.4327,379706.0
2017-11-30 11:50:00,264.51,264.56,264.45,264.51,615360.0,233.4327,233.4768,233.3797,233.4327,615360.0
2017-11-30 11:55:00,264.51,264.61,264.47,264.56,532300.0,233.4327,233.5209,233.3974,233.4768,532300.0
2017-11-30 12:00:00,264.57,264.67,264.56,264.61,552297.0,233.4856,233.5739,233.4768,233.5209,552297.0
2017-11-30 12:05:00,264.6,264.83,264.59,264.83,531397.0,233.5121,233.7151,233.5033,233.7151,531397.0
2017-11-30 12:10:00,264.82,265.1,264.8,265.07,1476558.0,233.7063,233.9534,233.6886,233.9269,1476558.0
2017-11-30 12:15:00,265.08,265.18,265.07,265.14,796004.0,233.9357,234.024,233.9269,233.9887,796004.0
2017-11-30 12:20:00,265.15,265.35,265.15,265.34,906687.0,233.9975,234.174,233.9975,234.1652,906687.0
2017-11-30 12:25:00,265.34,265.37,265.29,265.34,876423.0,234.1652,234.1917,234.121,234.1652,876423.0
2017-11-30 12:30:00,265.34,265.54,265.32,265.46,1331895.0,234.1652,234.3417,234.1475,234.2711,1331895.0
2017-11-30 12:35:00,265.47,265.65,265.43,265.62,1199279.0,234.2799,234.4388,234.2446,234.4123,1199279.0
2017-11-30 12:40:00,265.62,265.82,265.54,265.76,1545558.0,234.4123,234.5888,234.3417,234.5358,1545558.0
2017-11-30 12:45:00,265.76,266.05,265.74,265.89,2655090.0,234.5358,234.7918,234.5182,234.6506,2655090.0
2017-11-30 12:50:00,265.88,265.89,265.64,265.67,1977638.0,234.6417,234.6506,234.4299,234.4564,1977638.0
2017-11-30 12:55:00,265.67,265.67,265.43,265.56,1094375.0,234.4564,234.4564,234.2446,234.3593,1094375.0
2017-11-30 13:00:00,265.56,265.88,265.55,265.71,876840.0,234.3593,234.6417,234.3505,234.4917,876840.0
2017-11-30 13:05:00,265.72,265.74,265.55,265.62,1269575.0,234.5005,234.5182,234.3505,234.4123,1269575.0
2017-11-30 13:10:00,265.62,265.67,265.54,265.63,582633.0,234.4123,234.4564,234.3417,234.4211,582633.0
2017-11-30 13:15:00,265.63,265.63,265.35,265.44,961029.0,234.4211,234.4211,234.174,234.2534,961029.0
2017-11-30 13:20:00,265.44,265.47,265.3,265.31,582346.0,234.2534,234.2799,234.1299,234.1387,582346.0
2017-11-30 13:25:00,265.3,265.53,265.3,265.45,811869.0,234.1299,234.3329,234.1299,234.2623,811869.0
2017-11-30 13:30:00,265.45,265.46,265.23,265.3,573700.0,234.2623,234.2711,234.0681,234.1299,573700.0
2017-11-30 13:35:00,265.3,265.39,265.23,265.26,679035.0,234.1299,234.2093,234.0681,234.0946,679035.0
2017-11-30 13:40:00,265.25,265.27,265.01,265.08,577894.0,234.0857,234.1034,233.8739,233.9357,577894.0
2017-11-30 13:45:00,265.08,265.14,265.03,265.05,568482.0,233.9357,233.9887,233.8916,233.9092,568482.0
2017-11-30 13:50:00,265.05,265.07,264.86,264.9,670631.0,233.9092,233.9269,233.7416,233.7769,670631.0
2017-11-30 13:55:00,264.9,265.06,264.8,265.05,569022.0,233.7769,233.9181,233.6886,233.9092,569022.0
2017-11-30 14:00:00,265.06,265.11,264.99,265.03,631742.0,233.9181,233.9622,233.8563,233.8916,631742.0
2017-11-30 14:05:00,265.03,265.04,264.85,264.86,593382.0,233.8916,233.9004,233.7327,233.7416,593382.0
2017-11-30 14:10:00,264.86,265.05,264.85,264.99,446109.0,233.7416,233.9092,233.7327,233.8563,446109.0
2017-11-30 14:15:00,264.99,265.04,264.94,265.0,302738.0,233.8563,233.9004,233.8122,233.8651,302738.0
2017-11-30 14:20:00,265.0,265.06,264.97,265.02,571111.0,233.8651,233.9181,233.8386,233.8828,571111.0
2017-11-30 14:25:00,265.02,265.27,265.02,265.26,832370.0,233.8828,234.1034,233.8828,234.0946,832370.0
2017-11-30 14:30:00,265.25,265.27,265.09,265.13,483623.0,234.0857,234.1034,233.9445,233.9798,483623.0
2017-11-30 14:35:00,265.12,265.13,264.9,265.0,1268341.0,233.971,233.9798,233.7769,233.8651,1268341.0
2017-11-30 14:40:00,265.0,265.07,264.97,265.0,923187.0,233.8651,233.9269,233.8386,233.8651,923187.0
2017-11-30 14:45:00,265.0,265.02,264.97,265.01,512379.0,233.8651,233.8828,233.8386,233.8739,512379.0
2017-11-30 14:50:00,265.0,265.05,264.97,265.03,375820.0,233.8651,233.9092,233.8386,233.8916,375820.0
2017-11-30 14:55:00,265.02,265.03,264.79,264.86,669667.0,233.8828,233.8916,233.6798,233.7416,669667.0
2017-11-30 15:00:00,264.86,264.86,264.59,264.6,972753.0,233.7416,233.7416,233.5033,233.5121,972753.0
2017-11-30 15:05:00,264.59,264.6,264.35,264.36,1142300.0,233.5033,233.5121,233.2915,233.3003,1142300.0
2017-11-30 15:10:00,264.36,264.6,264.35,264.58,1027351.0,233.3003,233.5121,233.2915,233.4945,1027351.0
2017-11-30 15:15:00,264.59,264.69,264.58,264.58,691578.0,233.5033,233.5915,233.4945,233.4945,691578.0
2017-11-30 15:20:00,264.58,264.73,264.54,264.69,937468.0,233.4945,233.6268,233.4592,233.5915,937468.0
2017-11-30 15:25:00,264.68,264.83,264.68,264.82,1045921.0,233.5827,233.7151,233.5827,233.7063,1045921.0
2017-11-30 15:30:00,264.83,264.85,264.7,264.77,1058419.0,233.7151,233.7327,233.6004,233.6621,1058419.0
2017-11-30 15:35:00,264.76,264.84,264.48,264.52,1772876.0,233.6533,233.7239,233.4062,233.4415,1772876.0
2017-11-30 15:40:00,264.53,264.71,264.52,264.66,1350976.0,233.4503,233.6092,233.4415,233.5651,1350976.0
2017-11-30 15:45:00,264.66,265.19,264.66,265.18,2723736.0,233.5651,234.0328,233.5651,234.024,2723736.0
2017-11-30 15:50:00,265.17,265.33,265.06,265.22,2583819.0,234.0151,234.1563,233.9181,234.0593,2583819.0
2017-11-30 15:55:00,265.22,265.22,264.84,264.88,8735895.0,234.0593,234.0593,233.7239,233.7592,8735895.0
2017-12-01 09:30:00,264.77,265.09,264.74,264.89,2270813.0,233.6621,233.9445,233.6357,233.768,2270813.0
2017-12-01 09:35:00,264.88,264.96,264.75,264.91,1087196.0,233.7592,233.8298,233.6445,233.7857,1087196.0
2017-12-01 09:40:00,264.92,265.05,264.54,264.56,1254838.0,233.7945,233.9092,233.4592,233.4768,1254838.0
2017-12-01 09:45:00,264.57,264.72,264.5,264.65,743401.0,233.4856,233.618,233.4239,233.5562,743401.0
2017-12-01 09:50:00,264.65,264.83,264.64,264.68,758737.0,233.5562,233.7151,233.5474,233.5827,758737.0
2017-12-01 09:55:00,264.68,264.81,264.6,264.77,567626.0,233.5827,233.6974,233.5121,233.6621,567626.0
2017-12-01 10:00:00,264.76,264.8,264.53,264.58,1051387.0,233.6533,233.6886,233.4503,233.4945,1051387.0
2017-12-01 10:05:00,264.58,264.83,264.58,264.8,809007.0,233.4945,233.7151,233.4945,233.6886,809007.0
2017-12-01 10:10:00,264.81,264.97,264.77,264.96,1414367.0,233.6974,233.8386,233.6621,233.8298,1414367.0
2017-12-01 10:15:00,264.97,265.28,264.89,265.23,1818153.0,233.8386,234.1122,233.768,234.0681,1818153.0
2017-12-01 10:20:00,265.23,265.31,264.97,265.01,890514.0,234.0681,234.1387,233.8386,233.8739,890514.0
2017-12-01 10:25:00,265.01,265.12,264.99,265.06,573627.0,233.8739,233.971,233.8563,233.9181,573627.0
2017-12-01 10:30:00,265.06,265.23,264.98,265.01,734360.0,233.9181,234.0681,233.8475,233.8739,734360.0
2017-12-01 10:35:00,265.0,265.05,264.75,264.83,1044263.0,233.8651,233.9092,233.6445,233.7151,1044263.0
2017-12-01 10:40:00,264.83,265.12,264.83,265.03,706811.0,233.7151,233.971,233.7151,233.8916,706811.0
2017-12-01 10:45:00,265.04,265.16,265.0,265.14,582908.0,233.9004,234.0063,233.8651,233.9887,582908.0
2017-12-01 10:50:00,265.15,265.28,265.12,265.19,492649.0,233.9975,234.1122,233.971,234.0328,492649.0
2017-12-01 10:55:00,265.19,265.28,265.12,265.14,538828.0,234.0328,234.1122,233.971,233.9887,538828.0
2017-12-01 11:00:00,265.15,265.18,265.04,265.17,567400.0,233.9975,234.024,233.9004,234.0151,567400.0
2017-12-01 11:05:00,265.17,265.18,264.0,264.38,4112132.0,234.0151,234.024,232.9826,233.318,4112132.0
2017-12-01 11:10:00,264.37,264.45,262.06,263.36,7673237.0,233.3091,233.3797,231.2705,232.4178,7673237.0
2017-12-01 11:15:00,263.36,263.62,263.01,263.47,4265973.0,232.4178,232.6473,232.1089,232.5149,4265973.0
2017-12-01 11:20:00,263.47,263.55,262.36,262.37,4130949.0,232.5149,232.5855,231.5353,231.5441,4130949.0
2017-12-01 11:25:00,262.38,262.7,261.52,261.7,5452442.0,231.5529,231.8353,230.794,230.9528,5452442.0
2017-12-01 11:30:00,261.69,262.55,260.76,262.15,6771433.0,230.944,231.703,230.1233,231.35,6771433.0
2017-12-01 11:35:00,262.15,262.91,261.81,262.67,4319371.0,231.35,232.0207,231.0499,231.8089,4319371.0
2017-12-01 11:40:00,262.68,263.03,262.43,262.61,2872815.0,231.8177,232.1266,231.5971,231.7559,2872815.0
2017-12-01 11:45:00,262.61,262.61,262.03,262.03,2533186.0,231.7559,231.7559,231.2441,231.2441,2533186.0
2017-12-01 11:50:00,262.03,262.69,261.63,262.69,2981635.0,231.2441,231.8265,230.8911,231.8265,2981635.0
2017-12-01 11:55:00,262.69,263.21,262.05,263.2,4954739.0,231.8265,232.2854,231.2617,232.2766,4954739.0
2017-12-01 12:00:00,263.21,263.33,262.81,263.26,3103302.0,232.2854,232.3913,231.9324,232.3296,3103302.0
2017-12-01 12:05:00,263.26,263.6,262.98,263.3,3434817.0,232.3296,232.6296,232.0825,232.3649,3434817.0
2017-12-01 12:10:00,263.3,263.39,263.04,263.22,1415709.0,232.3649,232.4443,232.1354,232.2943,1415709.0
2017-12-01 12:15:00,263.21,263.64,262.89,263.19,2446135.0,232.2854,232.6649,232.003,232.2678,2446135.0
2017-12-01 12:20:00,263.19,263.35,263.04,263.34,1968163.0,232.2678,232.409,232.1354,232.4002,1968163.0
2017-12-01 12:25:00,263.33,263.41,263.12,263.31,1417782.0,232.3913,232.4619,232.206,232.3737,1417782.0
2017-12-01 12:30:00,263.32,263.35,263.01,263.02,1559581.0,232.3825,232.409,232.1089,232.1178,1559581.0
2017-12-01 12:35:00,263.03,263.32,263.02,263.14,1587872.0,232.1266,232.3825,232.1178,232.2237,1587872.0
2017-12-01 12:40:00,263.14,263.45,263.03,263.43,1363313.0,232.2237,232.4972,232.1266,232.4796,1363313.0
2017-12-01 12:45:00,263.41,263.68,263.3,263.59,1423875.0,232.4619,232.7002,232.3649,232.6208,1423875.0
2017-12-01 12:50:00,263.59,263.78,263.53,263.61,1804658.0,232.6208,232.7885,232.5678,232.6384,1804658.0
2017-12-01 12:55:00,263.61,263.77,263.61,263.73,1057190.0,232.6384,232.7796,232.6384,232.7443,1057190.0
2017-12-01 13:00:00,263.71,263.88,263.64,263.7,1761665.0,232.7267,232.8767,232.6649,232.7179,1761665.0
2017-12-01 13:05:00,263.7,263.72,263.52,263.56,890240.0,232.7179,232.7355,232.559,232.5943,890240.0
2017-12-01 13:10:00,263.56,263.88,263.55,263.84,1023115.0,232.5943,232.8767,232.5855,232.8414,1023115.0
2017-12-01 13:15:00,263.85,263.87,263.66,263.81,868061.0,232.8502,232.8679,232.6826,232.8149,868061.0
2017-12-01 13:20:00,263.81,263.9,263.73,263.88,888950.0,232.8149,232.8944,232.7443,232.8767,888950.0
2017-12-01 13:25:00,263.88,263.93,263.82,263.92,594270.0,232.8767,232.9208,232.8238,232.912,594270.0
2017-12-01 13:30:00,263.92,264.21,263.88,264.2,1563164.0,232.912,233.1679,232.8767,233.1591,1563164.0
2017-12-01 13:35:00,264.2,264.25,264.11,264.21,773141.0,233.1591,233.2032,233.0797,233.1679,773141.0
2017-12-01 13:40:00,264.21,264.22,263.95,264.03,894826.0,233.1679,233.1768,232.9385,233.0091,894826.0
2017-12-01 13:45:00,264.03,264.05,263.75,263.93,1039847.0,233.0091,233.0267,232.762,232.9208,1039847.0
2017-12-01 13:50:00,263.92,263.98,263.88,263.95,320052.0,232.912,232.965,232.8767,232.9385,320052.0
2017-12-01 13:55:00,263.96,264.08,263.92,263.98,342540.0,232.9473,233.0532,232.912,232.965,342540.0
2017-12-01 14:00:00,263.99,264.15,263.87,264.1,601893.0,232.9738,233.115,232.8679,233.0709,601893.0
2017-12-01 14:05:00,264.1,264.11,263.88,264.02,415630.0,233.0709,233.0797,232.8767,233.0003,415630.0
2017-12-01 14:10:00,264.02,264.18,264.01,264.06,687631.0,233.0003,233.1415,232.9914,233.0356,687631.0
2017-12-01 14:15:00,264.05,264.12,263.95,264.05,476763.0,233.0267,233.0885,232.9385,233.0267,476763.0
2017-12-01 14:20:00,264.05,264.15,263.98,264.01,324106.0,233.0267,233.115,232.965,232.9914,324106.0
2017-12-01 14:25:00,264.01,264.18,263.96,264.12,432855.0,232.9914,233.1415,232.9473,233.0885,432855.0
2017-12-01 14:30:00,264.12,264.18,264.05,264.05,377473.0,233.0885,233.1415,233.0267,233.0267,377473.0
2017-12-01 14:35:00,264.05,264.17,263.99,264.05,400961.0,233.0267,233.1326,232.9738,233.0267,400961.0
2017-12-01 14:40:00,264.05,264.06,263.81,263.82,759416.0,233.0267,233.0356,232.8149,232.8238,759416.0
2017-12-01 14:45:00,263.82,263.87,263.69,263.75,1190631.0,232.8238,232.8679,232.709,232.762,1190631.0
2017-12-01 14:50:00,263.75,263.82,263.67,263.82,1042307.0,232.762,232.8238,232.6914,232.8238,1042307.0
2017-12-01 14:55:00,263.81,263.91,263.74,263.87,569949.0,232.8149,232.9032,232.7532,232.8679,569949.0
2017-12-01 15:00:00,263.86,263.95,263.58,263.91,1272985.0,232.8591,232.9385,232.612,232.9032,1272985.0
2017-12-01 15:05:00,263.9,264.05,263.83,264.02,771745.0,232.8944,233.0267,232.8326,233.0003,771745.0
2017-12-01 15:10:00,264.02,264.07,263.9,263.91,877196.0,233.0003,233.0444,232.8944,232.9032,877196.0
2017-12-01 15:15:00,263.91,264.1,263.91,264.0,632431.0,232.9032,233.0709,232.9032,232.9826,632431.0
2017-12-01 15:20:00,263.99,264.1,263.99,264.03,589958.0,232.9738,233.0709,232.9738,233.0091,589958.0
2017-12-01 15:25:00,264.03,264.12,264.01,264.06,537349.0,233.0091,233.0885,232.9914,233.0356,537349.0
2017-12-01 15:30:00,264.06,264.23,264.06,264.14,1351103.0,233.0356,233.1856,233.0356,233.1062,1351103.0
2017-12-01 15:35:00,264.13,264.25,264.12,264.24,1122007.0,233.0973,233.2032,233.0885,233.1944,1122007.0
2017-12-01 15:40:00,264.24,264.54,264.22,264.47,2444364.0,233.1944,233.4592,233.1768,233.3974,2444364.0
2017-12-01 15:45:00,264.47,264.49,264.19,264.28,2833566.0,233.3974,233.415,233.1503,233.2297,2833566.0
2017-12-01 15:50:00,264.28,264.45,264.27,264.37,2239333.0,233.2297,233.3797,233.2209,233.3091,2239333.0
2017-12-01 15:55:00,264.37,264.54,264.34,264.44,6355402.0,233.3091,233.4592,233.2827,233.3709,6355402.0
2017-12-04 09:30:00,266.31,266.42,266.17,266.29,2516475.0,235.0212,235.1183,234.8977,235.0036,2516475.0
2017-12-04 09:35:00,266.28,266.56,266.2,266.55,1782671.0,234.9947,235.2418,234.9241,235.233,1782671.0
2017-12-04 09:40:00,266.55,266.8,266.5,266.71,1705664.0,235.233,235.4536,235.1889,235.3742,1705664.0
2017-12-04 09:45:00,266.71,266.73,266.36,266.51,1341209.0,235.3742,235.3919,235.0653,235.1977,1341209.0
2017-12-04 09:50:00,266.5,266.57,266.34,266.47,886103.0,235.1889,235.2507,235.0477,235.1624,886103.0
2017-12-04 09:55:00,266.48,266.54,266.34,266.42,1556190.0,235.1712,235.2242,235.0477,235.1183,1556190.0
2017-12-04 10:00:00,266.42,266.5,266.35,266.43,1784428.0,235.1183,235.1889,235.0565,235.1271,1784428.0
2017-12-04 10:05:00,266.43,266.43,266.16,266.33,1689079.0,235.1271,235.1271,234.8888,235.0389,1689079.0
2017-12-04 10:10:00,266.33,266.4,266.11,266.24,1263775.0,235.0389,235.1006,234.8447,234.9594,1263775.0
2017-12-04 10:15:00,266.24,266.29,266.04,266.2,1222306.0,234.9594,235.0036,234.7829,234.9241,1222306.0
2017-12-04 10:20:00,266.19,266.4,266.08,266.38,1221236.0,234.9153,235.1006,234.8182,235.083,1221236.0
2017-12-04 10:25:00,266.39,266.48,266.24,266.39,972289.0,235.0918,235.1712,234.9594,235.0918,972289.0
2017-12-04 10:30:00,266.39,266.43,266.22,266.25,1308175.0,235.0918,235.1271,234.9418,234.9683,1308175.0
2017-12-04 10:35:00,266.25,266.42,266.22,266.4,671120.0,234.9683,235.1183,234.9418,235.1006,671120.0
2017-12-04 10:40:00,266.4,266.45,266.02,266.02,1028076.0,235.1006,235.1448,234.7653,234.7653,1028076.0
2017-12-04 10:45:00,266.02,266.06,265.75,265.88,1343344.0,234.7653,234.8006,234.527,234.6417,1343344.0
2017-12-04 10:50:00,265.88,265.99,265.47,265.56,1765517.0,234.6417,234.7388,234.2799,234.3593,1765517.0
2017-12-04 10:55:00,265.56,265.74,265.36,265.65,1290762.0,234.3593,234.5182,234.1828,234.4388,1290762.0
2017-12-04 11:00:00,265.64,265.76,265.52,265.62,647002.0,234.4299,234.5358,234.324,234.4123,647002.0
2017-12-04 11:05:00,265.61,265.68,265.48,265.54,390906.0,234.4035,234.4652,234.2887,234.3417,390906.0
2017-12-04 11:10:00,265.54,265.69,265.37,265.46,855074.0,234.3417,234.4741,234.1917,234.2711,855074.0
2017-12-04 11:15:00,265.46,265.76,265.45,265.75,515267.0,234.2711,234.5358,234.2623,234.527,515267.0
2017-12-04 11:20:00,265.75,265.94,265.75,265.86,746237.0,234.527,234.6947,234.527,234.6241,746237.0
2017-12-04 11:25:00,265.86,265.9,265.69,265.77,480472.0,234.6241,234.6594,234.4741,234.5447,480472.0
2017-12-04 11:30:00,265.78,265.92,265.65,265.72,573685.0,234.5535,234.677,234.4388,234.5005,573685.0
2017-12-04 11:35:00,265.73,266.0,265.67,265.96,874898.0,234.5094,234.7476,234.4564,234.7123,874898.0
2017-12-04 11:40:00,265.97,265.99,265.76,265.76,270948.0,234.7212,234.7388,234.5358,234.5358,270948.0
2017-12-04 11:45:00,265.76,265.81,265.6,265.78,586805.0,234.5358,234.58,234.3946,234.5535,586805.0
2017-12-04 11:50:00,265.78,265.88,265.64,265.66,490127.0,234.5535,234.6417,234.4299,234.4476,490127.0
2017-12-04 11:55:00,265.66,265.83,265.64,265.8,430668.0,234.4476,234.5976,234.4299,234.5711,430668.0
2017-12-04 12:00:00,265.8,265.95,265.79,265.86,816487.0,234.5711,234.7035,234.5623,234.6241,816487.0
2017-12-04 12:05:00,265.86,265.99,265.84,265.88,380815.0,234.6241,234.7388,234.6064,234.6417,380815.0
2017-12-04 12:10:00,265.88,266.04,265.82,266.01,532551.0,234.6417,234.7829,234.5888,234.7565,532551.0
2017-12-04 12:15:00,266.02,266.02,265.91,265.91,441247.0,234.7653,234.7653,234.6682,234.6682,441247.0
2017-12-04 12:20:00,265.91,265.97,265.68,265.74,510955.0,234.6682,234.7212,234.4652,234.5182,510955.0
2017-12-04 12:25:00,265.74,265.79,265.56,265.69,526874.0,234.5182,234.5623,234.3593,234.4741,526874.0
2017-12-04 12:30:00,265.68,265.71,265.47,265.6,487905.0,234.4652,234.4917,234.2799,234.3946,487905.0
2017-12-04 12:35:00,265.6,265.68,265.46,265.56,411833.0,234.3946,234.4652,234.2711,234.3593,411833.0
2017-12-04 12:40:00,265.56,265.7,265.53,265.68,352907.0,234.3593,234.4829,234.3329,234.4652,352907.0
2017-12-04 12:45:00,265.68,265.82,265.63,265.79,380841.0,234.4652,234.5888,234.4211,234.5623,380841.0
2017-12-04 12:50:00,265.79,265.87,265.76,265.79,343802.0,234.5623,234.6329,234.5358,234.5623,343802.0
2017-12-04 12:55:00,265.79,265.87,265.74,265.81,407886.0,234.5623,234.6329,234.5182,234.58,407886.0
2017-12-04 13:00:00,265.81,265.93,265.8,265.91,512984.0,234.58,234.6859,234.5711,234.6682,512984.0
2017-12-04 13:05:00,265.91,266.0,265.82,265.83,354283.0,234.6682,234.7476,234.5888,234.5976,354283.0
2017-12-04 13:10:00,265.83,265.99,265.82,265.97,296509.0,234.5976,234.7388,234.5888,234.7212,296509.0
2017-12-04 13:15:00,265.97,266.0,265.75,265.81,308580.0,234.7212,234.7476,234.527,234.58,308580.0
2017-12-04 13:20:00,265.81,265.94,265.8,265.92,210378.0,234.58,234.6947,234.5711,234.677,210378.0
2017-12-04 13:25:00,265.92,265.95,265.8,265.82,291455.0,234.677,234.7035,234.5711,234.5888,291455.0
2017-12-04 13:30:00,265.82,265.93,265.8,265.89,384897.0,234.5888,234.6859,234.5711,234.6506,384897.0
2017-12-04 13:35:00,265.89,265.96,265.88,265.92,255672.0,234.6506,234.7123,234.6417,234.677,255672.0
2017-12-04 13:40:00,265.92,266.0,265.88,265.99,264360.0,234.677,234.7476,234.6417,234.7388,264360.0
2017-12-04 13:45:00,265.99,266.01,265.86,265.86,333003.0,234.7388,234.7565,234.6241,234.6241,333003.0
2017-12-04 13:50:00,265.86,265.91,265.81,265.91,507798.0,234.6241,234.6682,234.58,234.6682,507798.0
2017-12-04 13:55:00,265.92,265.95,265.88,265.94,287641.0,234.677,234.7035,234.6417,234.6947,287641.0
2017-12-04 14:00:00,265.94,265.95,265.77,265.8,566687.0,234.6947,234.7035,234.5447,234.5711,566687.0
2017-12-04 14:05:00,265.81,265.81,265.52,265.55,652899.0,234.58,234.58,234.324,234.3505,652899.0
2017-12-04 14:10:00,265.55,265.62,265.44,265.44,519269.0,234.3505,234.4123,234.2534,234.2534,519269.0
2017-12-04 14:15:00,265.43,265.53,265.27,265.27,874862.0,234.2446,234.3329,234.1034,234.1034,874862.0
2017-12-04 14:20:00,265.27,265.42,265.22,265.26,735233.0,234.1034,234.2358,234.0593,234.0946,735233.0
2017-12-04 14:25:00,265.27,265.32,265.14,265.22,679085.0,234.1034,234.1475,233.9887,234.0593,679085.0
2017-12-04 14:30:00,265.23,265.23,264.89,264.97,1096473.0,234.0681,234.0681,233.768,233.8386,1096473.0
2017-12-04 14:35:00,264.99,265.17,264.98,265.14,760491.0,233.8563,234.0151,233.8475,233.9887,760491.0
2017-12-04 14:40:00,265.14,265.2,264.94,265.03,576710.0,233.9887,234.0416,233.8122,233.8916,576710.0
2017-12-04 14:45:00,265.03,265.13,264.9,264.9,669484.0,233.8916,233.9798,233.7769,233.7769,669484.0
2017-12-04 14:50:00,264.9,265.14,264.85,265.11,519991.0,233.7769,233.9887,233.7327,233.9622,519991.0
2017-12-04 14:55:00,265.12,265.15,264.98,265.03,358205.0,233.971,233.9975,233.8475,233.8916,358205.0
2017-12-04 15:00:00,265.03,265.03,264.76,264.96,831273.0,233.8916,233.8916,233.6533,233.8298,831273.0
2017-12-04 15:05:00,264.95,265.05,264.82,265.02,603734.0,233.821,233.9092,233.7063,233.8828,603734.0
2017-12-04 15:10:00,265.02,265.06,264.84,264.88,672471.0,233.8828,233.9181,233.7239,233.7592,672471.0
2017-12-04 15:15:00,264.88,264.93,264.77,264.78,768799.0,233.7592,233.8033,233.6621,233.671,768799.0
2017-12-04 15:20:00,264.79,265.01,264.78,264.98,1295990.0,233.6798,233.8739,233.671,233.8475,1295990.0
2017-12-04 15:25:00,264.99,265.0,264.79,264.81,606988.0,233.8563,233.8651,233.6798,233.6974,606988.0
2017-12-04 15:30:00,264.81,264.94,264.63,264.7,1004389.0,233.6974,233.8122,233.5386,233.6004,1004389.0
2017-12-04 15:35:00,264.71,264.74,264.35,264.38,1559970.0,233.6092,233.6357,233.2915,233.318,1559970.0
2017-12-04 15:40:00,264.38,264.52,264.29,264.43,1163843.0,233.318,233.4415,233.2385,233.3621,1163843.0
2017-12-04 15:45:00,264.42,264.44,264.15,264.21,1877679.0,233.3533,233.3709,233.115,233.1679,1877679.0
2017-12-04 15:50:00,264.21,264.38,264.2,264.29,1597045.0,233.1679,233.318,233.1591,233.2385,1597045.0
2017-12-04 15:55:00,264.28,264.4,264.12,264.13,4042302.0,233.2297,233.3356,233.0885,233.0973,4042302.0
2017-12-05 09:30:00,264.43,264.44,264.1,264.41,1570485.0,233.3621,233.3709,233.0709,233.3444,1570485.0
2017-12-05 09:35:00,264.4,264.46,264.26,264.28,698119.0,233.3356,233.3886,233.2121,233.2297,698119.0
2017-12-05 09:40:00,264.28,264.43,264.2,264.37,531646.0,233.2297,233.3621,233.1591,233.3091,531646.0
2017-12-05 09:45:00,264.35,264.39,264.14,264.27,869698.0,233.2915,233.3268,233.1062,233.2209,869698.0
2017-12-05 09:50:00,264.27,264.32,264.14,264.18,842864.0,233.2209,233.265,233.1062,233.1415,842864.0
2017-12-05 09:55:00,264.17,264.37,264.09,264.17,892948.0,233.1326,233.3091,233.062,233.1326,892948.0
2017-12-05 10:00:00,264.17,264.57,264.14,264.56,1129847.0,233.1326,233.4856,233.1062,233.4768,1129847.0
2017-12-05 10:05:00,264.57,264.58,264.33,264.38,722223.0,233.4856,233.4945,233.2738,233.318,722223.0
2017-12-05 10:10:00,264.38,264.46,264.27,264.34,836832.0,233.318,233.3886,233.2209,233.2827,836832.0
2017-12-05 10:15:00,264.35,264.55,264.28,264.55,833156.0,233.2915,233.468,233.2297,233.468,833156.0
2017-12-05 10:20:00,264.55,264.63,264.5,264.52,689183.0,233.468,233.5386,233.4239,233.4415,689183.0
2017-12-05 10:25:00,264.51,264.6,264.4,264.48,619819.0,233.4327,233.5121,233.3356,233.4062,619819.0
2017-12-05 10:30:00,264.48,264.56,264.36,264.46,695515.0,233.4062,233.4768,233.3003,233.3886,695515.0
2017-12-05 10:35:00,264.46,264.59,264.25,264.3,1027798.0,233.3886,233.5033,233.2032,233.2474,1027798.0
2017-12-05 10:40:00,264.31,264.55,264.31,264.54,357270.0,233.2562,233.468,233.2562,233.4592,357270.0
2017-12-05 10:45:00,264.54,264.64,264.45,264.6,2163641.0,233.4592,233.5474,233.3797,233.5121,2163641.0
2017-12-05 10:50:00,264.59,264.66,264.43,264.57,1083748.0,233.5033,233.5651,233.3621,233.4856,1083748.0
2017-12-05 10:55:00,264.56,264.89,264.56,264.8,1403673.0,233.4768,233.768,233.4768,233.6886,1403673.0
2017-12-05 11:00:00,264.81,265.0,264.8,264.98,905340.0,233.6974,233.8651,233.6886,233.8475,905340.0
2017-12-05 11:05:00,264.97,265.05,264.95,265.03,670171.0,233.8386,233.9092,233.821,233.8916,670171.0
2017-12-05 11:10:00,265.04,265.15,265.03,265.05,628433.0,233.9004,233.9975,233.8916,233.9092,628433.0
2017-12-05 11:15:00,265.05,265.12,265.03,265.07,525032.0,233.9092,233.971,233.8916,233.9269,525032.0
2017-12-05 11:20:00,265.06,265.14,264.99,265.03,460759.0,233.9181,233.9887,233.8563,233.8916,460759.0
2017-12-05 11:25:00,265.02,265.09,265.0,265.05,343088.0,233.8828,233.9445,233.8651,233.9092,343088.0
2017-12-05 11:30:00,265.06,265.13,264.99,265.01,466902.0,233.9181,233.9798,233.8563,233.8739,466902.0
2017-12-05 11:35:00,265.0,265.01,264.86,264.91,405135.0,233.8651,233.8739,233.7416,233.7857,405135.0
2017-12-05 11:40:00,264.92,265.0,264.91,264.98,303595.0,233.7945,233.8651,233.7857,233.8475,303595.0
2017-12-05 11:45:00,264.98,265.01,264.93,265.0,388385.0,233.8475,233.8739,233.8033,233.8651,388385.0
2017-12-05 11:50:00,265.0,265.01,264.84,264.87,262790.0,233.8651,233.8739,233.7239,233.7504,262790.0
2017-12-05 11:55:00,264.86,264.87,264.57,264.63,681470.0,233.7416,233.7504,233.4856,233.5386,681470.0
2017-12-05 12:00:00,264.63,264.66,264.28,264.28,961864.0,233.5386,233.5651,233.2297,233.2297,961864.0
2017-12-05 12:05:00,264.29,264.4,264.26,264.36,407542.0,233.2385,233.3356,233.2121,233.3003,407542.0
2017-12-05 12:10:00,264.37,264.49,264.36,264.43,545659.0,233.3091,233.415,233.3003,233.3621,545659.0
2017-12-05 12:15:00,264.43,264.47,264.3,264.43,534419.0,233.3621,233.3974,233.2474,233.3621,534419.0
2017-12-05 12:20:00,264.42,264.42,264.21,264.33,375092.0,233.3533,233.3533,233.1679,233.2738,375092.0
2017-12-05 12:25:00,264.33,264.46,264.3,264.42,222760.0,233.2738,233.3886,233.2474,233.3533,222760.0
2017-12-05 12:30:00,264.41,264.57,264.4,264.57,326625.0,233.3444,233.4856,233.3356,233.4856,326625.0
2017-12-05 12:35:00,264.57,264.58,264.43,264.5,291841.0,233.4856,233.4945,233.3621,233.4239,291841.0
2017-12-05 12:40:00,264.5,264.51,264.39,264.47,419342.0,233.4239,233.4327,233.3268,233.3974,419342.0
2017-12-05 12:45:00,264.48,264.53,264.37,264.4,252671.0,233.4062,233.4503,233.3091,233.3356,252671.0
2017-12-05 12:50:00,264.39,264.45,264.33,264.38,317572.0,233.3268,233.3797,233.2738,233.318,317572.0
2017-12-05 12:55:00,264.39,264.45,264.16,264.23,514938.0,233.3268,233.3797,233.1238,233.1856,514938.0
2017-12-05 13:00:00,264.24,264.32,264.11,264.27,548543.0,233.1944,233.265,233.0797,233.2209,548543.0
2017-12-05 13:05:00,264.27,264.33,264.18,264.22,272792.0,233.2209,233.2738,233.1415,233.1768,272792.0
2017-12-05 13:10:00,264.22,264.33,264.19,264.29,280597.0,233.1768,233.2738,233.1503,233.2385,280597.0
2017-12-05 13:15:00,264.28,264.36,264.14,264.35,336076.0,233.2297,233.3003,233.1062,233.2915,336076.0
2017-12-05 13:20:00,264.35,264.52,264.31,264.44,504228.0,233.2915,233.4415,233.2562,233.3709,504228.0
2017-12-05 13:25:00,264.44,264.45,264.33,264.4,172197.0,233.3709,233.3797,233.2738,233.3356,172197.0
2017-12-05 13:30:00,264.41,264.43,264.33,264.35,194283.0,233.3444,233.3621,233.2738,233.2915,194283.0
2017-12-05 13:35:00,264.34,264.48,264.33,264.38,226178.0,233.2827,233.4062,233.2738,233.318,226178.0
2017-12-05 13:40:00,264.38,264.38,264.28,264.36,171007.0,233.318,233.318,233.2297,233.3003,171007.0
2017-12-05 13:45:00,264.36,264.39,264.23,264.34,124363.0,233.3003,233.3268,233.1856,233.2827,124363.0
2017-12-05 13:50:00,264.35,264.39,264.28,264.28,186741.0,233.2915,233.3268,233.2297,233.2297,186741.0
2017-12-05 13:55:00,264.28,264.36,264.22,264.35,354912.0,233.2297,233.3003,233.1768,233.2915,354912.0
2017-12-05 14:00:00,264.35,264.39,264.3,264.32,269174.0,233.2915,233.3268,233.2474,233.265,269174.0
2017-12-05 14:05:00,264.32,264.42,264.29,264.38,169999.0,233.265,233.3533,233.2385,233.318,169999.0
2017-12-05 14:10:00,264.38,264.38,264.16,264.17,446036.0,233.318,233.318,233.1238,233.1326,446036.0
2017-12-05 14:15:00,264.17,264.2,263.94,263.97,979390.0,233.1326,233.1591,232.9297,232.9561,979390.0
2017-12-05 14:20:00,263.97,263.99,263.7,263.89,1699494.0,232.9561,232.9738,232.7179,232.8855,1699494.0
2017-12-05 14:25:00,263.89,264.01,263.88,263.91,440076.0,232.8855,232.9914,232.8767,232.9032,440076.0
2017-12-05 14:30:00,263.92,263.94,263.67,263.76,829091.0,232.912,232.9297,232.6914,232.7708,829091.0
2017-12-05 14:35:00,263.75,263.86,263.56,263.63,774117.0,232.762,232.8591,232.5943,232.6561,774117.0
2017-12-05 14:40:00,263.63,263.79,263.61,263.75,513831.0,232.6561,232.7973,232.6384,232.762,513831.0
2017-12-05 14:45:00,263.75,263.75,263.51,263.55,966335.0,232.762,232.762,232.5502,232.5855,966335.0
2017-12-05 14:50:00,263.54,263.65,263.46,263.56,555317.0,232.5767,232.6737,232.5061,232.5943,555317.0
2017-12-05 14:55:00,263.56,263.57,263.35,263.5,1129902.0,232.5943,232.6031,232.409,232.5414,1129902.0
2017-12-05 15:00:00,263.5,263.51,263.39,263.46,657892.0,232.5414,232.5502,232.4443,232.5061,657892.0
2017-12-05 15:05:00,263.46,263.58,263.39,263.44,1088573.0,232.5061,232.612,232.4443,232.4884,1088573.0
2017-12-05 15:10:00,263.44,263.55,263.38,263.5,634539.0,232.4884,232.5855,232.4355,232.5414,634539.0
2017-12-05 15:15:00,263.5,263.53,263.2,263.33,1974385.0,232.5414,232.5678,232.2766,232.3913,1974385.0
2017-12-05 15:20:00,263.32,263.54,263.27,263.53,767377.0,232.3825,232.5767,232.3384,232.5678,767377.0
2017-12-05 15:25:00,263.54,263.66,263.51,263.57,1116437.0,232.5767,232.6826,232.5502,232.6031,1116437.0
2017-12-05 15:30:00,263.56,263.59,263.41,263.41,922478.0,232.5943,232.6208,232.4619,232.4619,922478.0
2017-12-05 15:35:00,263.42,263.45,263.24,263.27,857216.0,232.4708,232.4972,232.3119,232.3384,857216.0
2017-12-05 15:40:00,263.28,263.46,263.22,263.32,1375068.0,232.3472,232.5061,232.2943,232.3825,1375068.0
2017-12-05 15:45:00,263.32,263.33,263.06,263.16,1870747.0,232.3825,232.3913,232.1531,232.2413,1870747.0
2017-12-05 15:50:00,263.16,263.21,263.04,263.14,2517657.0,232.2413,232.2854,232.1354,232.2237,2517657.0
2017-12-05 15:55:00,263.15,263.42,263.11,263.2,6068574.0,232.2325,232.4708,232.1972,232.2766,6068574.0
2017-12-06 09:30:00,262.87,263.14,262.83,263.03,1829538.0,231.9854,232.2237,231.9501,232.1266,1829538.0
2017-12-06 09:35:00,263.04,263.25,262.96,263.25,1073234.0,232.1354,232.3207,232.0648,232.3207,1073234.0
2017-12-06 09:40:00,263.24,263.41,263.2,263.37,1010454.0,232.3119,232.4619,232.2766,232.4266,1010454.0
2017-12-06 09:45:00,263.38,263.39,263.11,263.11,889439.0,232.4355,232.4443,232.1972,232.1972,889439.0
2017-12-06 09:50:00,263.11,263.16,262.9,263.01,1050976.0,232.1972,232.2413,232.0119,232.1089,1050976.0
2017-12-06 09:55:00,263.01,263.34,263.0,263.23,522908.0,232.1089,232.4002,232.1001,232.3031,522908.0
2017-12-06 10:00:00,263.23,263.52,263.23,263.33,759038.0,232.3031,232.559,232.3031,232.3913,759038.0
2017-12-06 10:05:00,263.34,263.43,263.24,263.34,467081.0,232.4002,232.4796,232.3119,232.4002,467081.0
2017-12-06 10:10:00,263.36,263.36,263.06,263.11,542465.0,232.4178,232.4178,232.1531,232.1972,542465.0
2017-12-06 10:15:00,263.11,263.17,262.93,263.04,587984.0,232.1972,232.2501,232.0383,232.1354,587984.0
2017-12-06 10:20:00,263.05,263.1,262.89,262.94,585723.0,232.1442,232.1884,232.003,232.0472,585723.0
2017-12-06 10:25:00,262.96,263.08,262.94,263.05,400279.0,232.0648,232.1707,232.0472,232.1442,400279.0
2017-12-06 10:30:00,263.06,263.23,263.05,263.08,462493.0,232.1531,232.3031,232.1442,232.1707,462493.0
2017-12-06 10:35:00,263.07,263.08,262.71,262.82,808119.0,232.1619,232.1707,231.8442,231.9413,808119.0
2017-12-06 10:40:00,262.81,263.07,262.8,263.02,687142.0,231.9324,232.1619,231.9236,232.1178,687142.0
2017-12-06 10:45:00,263.02,263.34,262.95,263.25,1266956.0,232.1178,232.4002,232.056,232.3207,1266956.0
2017-12-06 10:50:00,263.25,263.33,263.2,263.32,569867.0,232.3207,232.3913,232.2766,232.3825,569867.0
2017-12-06 10:55:00,263.32,263.58,263.23,263.56,945532.0,232.3825,232.612,232.3031,232.5943,945532.0
2017-12-06 11:00:00,263.57,263.57,263.36,263.46,432223.0,232.6031,232.6031,232.4178,232.5061,432223.0
2017-12-06 11:05:00,263.46,263.49,263.37,263.47,378257.0,232.5061,232.5325,232.4266,232.5149,378257.0
2017-12-06 11:10:00,263.47,263.49,263.38,263.46,221326.0,232.5149,232.5325,232.4355,232.5061,221326.0
2017-12-06 11:15:00,263.49,263.49,263.33,263.38,179212.0,232.5325,232.5325,232.3913,232.4355,179212.0
2017-12-06 11:20:00,263.38,263.66,263.37,263.51,493358.0,232.4355,232.6826,232.4266,232.5502,493358.0
2017-12-06 11:25:00,263.52,263.52,263.28,263.32,463876.0,232.559,232.559,232.3472,232.3825,463876.0
2017-12-06 11:30:00,263.32,263.37,263.23,263.32,385605.0,232.3825,232.4266,232.3031,232.3825,385605.0
2017-12-06 11:35:00,263.32,263.42,263.26,263.34,267657.0,232.3825,232.4708,232.3296,232.4002,267657.0
2017-12-06 11:40:00,263.34,263.41,263.31,263.34,180260.0,232.4002,232.4619,232.3737,232.4002,180260.0
2017-12-06 11:45:00,263.33,263.42,263.28,263.34,207102.0,232.3913,232.4708,232.3472,232.4002,207102.0
2017-12-06 11:50:00,263.34,263.4,263.3,263.37,300196.0,232.4002,232.4531,232.3649,232.4266,300196.0
2017-12-06 11:55:00,263.37,263.37,263.13,263.25,513285.0,232.4266,232.4266,232.2148,232.3207,513285.0
2017-12-06 12:00:00,263.24,263.26,263.13,263.21,240757.0,232.3119,232.3296,232.2148,232.2854,240757.0
2017-12-06 12:05:00,263.21,263.25,263.13,263.19,301633.0,232.2854,232.3207,232.2148,232.2678,301633.0
2017-12-06 12:10:00,263.2,263.26,263.19,263.22,261881.0,232.2766,232.3296,232.2678,232.2943,261881.0
2017-12-06 12:15:00,263.21,263.22,262.96,262.97,782746.0,232.2854,232.2943,232.0648,232.0736,782746.0
2017-12-06 12:20:00,262.97,263.02,262.88,262.93,532453.0,232.0736,232.1178,231.9942,232.0383,532453.0
2017-12-06 12:25:00,262.93,263.01,262.91,262.94,519369.0,232.0383,232.1089,232.0207,232.0472,519369.0
2017-12-06 12:30:00,262.93,263.09,262.9,263.09,1116021.0,232.0383,232.1795,232.0119,232.1795,1116021.0
2017-12-06 12:35:00,263.09,263.09,263.0,263.04,222436.0,232.1795,232.1795,232.1001,232.1354,222436.0
2017-12-06 12:40:00,263.04,263.22,263.04,263.15,206252.0,232.1354,232.2943,232.1354,232.2325,206252.0
2017-12-06 12:45:00,263.16,263.22,263.11,263.19,342354.0,232.2413,232.2943,232.1972,232.2678,342354.0
2017-12-06 12:50:00,263.19,263.28,263.14,263.17,180814.0,232.2678,232.3472,232.2237,232.2501,180814.0
2017-12-06 12:55:00,263.17,263.2,263.11,263.18,177747.0,232.2501,232.2766,232.1972,232.259,177747.0
2017-12-06 13:00:00,263.2,263.2,263.08,263.09,217829.0,232.2766,232.2766,232.1707,232.1795,217829.0
2017-12-06 13:05:00,263.1,263.19,263.05,263.1,219534.0,232.1884,232.2678,232.1442,232.1884,219534.0
2017-12-06 13:10:00,263.11,263.19,263.09,263.18,133920.0,232.1972,232.2678,232.1795,232.259,133920.0
2017-12-06 13:15:00,263.18,263.28,263.15,263.21,234239.0,232.259,232.3472,232.2325,232.2854,234239.0
2017-12-06 13:20:00,263.21,263.22,263.12,263.15,128975.0,232.2854,232.2943,232.206,232.2325,128975.0
2017-12-06 13:25:00,263.14,263.19,263.14,263.19,165531.0,232.2237,232.2678,232.2237,232.2678,165531.0
2017-12-06 13:30:00,263.18,263.39,263.15,263.37,219832.0,232.259,232.4443,232.2325,232.4266,219832.0
2017-12-06 13:35:00,263.38,263.49,263.36,263.38,358966.0,232.4355,232.5325,232.4178,232.4355,358966.0
2017-12-06 13:40:00,263.39,263.48,263.38,263.42,257664.0,232.4443,232.5237,232.4355,232.4708,257664.0
2017-12-06 13:45:00,263.42,263.49,263.39,263.46,315070.0,232.4708,232.5325,232.4443,232.5061,315070.0
2017-12-06 13:50:00,263.46,263.52,263.43,263.45,264891.0,232.5061,232.559,232.4796,232.4972,264891.0
2017-12-06 13:55:00,263.45,263.49,263.39,263.48,266232.0,232.4972,232.5325,232.4443,232.5237,266232.0
2017-12-06 14:00:00,263.47,263.63,263.42,263.6,591671.0,232.5149,232.6561,232.4708,232.6296,591671.0
2017-12-06 14:05:00,263.6,263.63,263.42,263.44,661902.0,232.6296,232.6561,232.4708,232.4884,661902.0
2017-12-06 14:10:00,263.44,263.5,263.39,263.42,240801.0,232.4884,232.5414,232.4443,232.4708,240801.0
2017-12-06 14:15:00,263.41,263.55,263.39,263.53,209677.0,232.4619,232.5855,232.4443,232.5678,209677.0
2017-12-06 14:20:00,263.53,263.54,263.42,263.49,219673.0,232.5678,232.5767,232.4708,232.5325,219673.0
2017-12-06 14:25:00,263.49,263.53,263.37,263.45,512828.0,232.5325,232.5678,232.4266,232.4972,512828.0
2017-12-06 14:30:00,263.44,263.47,263.37,263.47,166192.0,232.4884,232.5149,232.4266,232.5149,166192.0
2017-12-06 14:35:00,263.47,263.73,263.45,263.56,655801.0,232.5149,232.7443,232.4972,232.5943,655801.0
2017-12-06 14:40:00,263.56,263.61,263.55,263.6,175452.0,232.5943,232.6384,232.5855,232.6296,175452.0
2017-12-06 14:45:00,263.6,263.62,263.52,263.53,194614.0,232.6296,232.6473,232.559,232.5678,194614.0
2017-12-06 14:50:00,263.52,263.55,263.47,263.48,188240.0,232.559,232.5855,232.5149,232.5237,188240.0
2017-12-06 14:55:00,263.48,263.53,263.47,263.51,282444.0,232.5237,232.5678,232.5149,232.5502,282444.0
2017-12-06 15:00:00,263.51,263.53,263.47,263.49,343930.0,232.5502,232.5678,232.5149,232.5325,343930.0
2017-12-06 15:05:00,263.5,263.59,263.49,263.58,302615.0,232.5414,232.6208,232.5325,232.612,302615.0
2017-12-06 15:10:00,263.58,263.63,263.53,263.56,457027.0,232.612,232.6561,232.5678,232.5943,457027.0
2017-12-06 15:15:00,263.55,263.63,263.49,263.53,667573.0,232.5855,232.6561,232.5325,232.5678,667573.0
2017-12-06 15:20:00,263.53,263.58,263.43,263.44,632556.0,232.5678,232.612,232.4796,232.4884,632556.0
2017-12-06 15:25:00,263.43,263.49,263.39,263.44,419007.0,232.4796,232.5325,232.4443,232.4884,419007.0
2017-12-06 15:30:00,263.44,263.47,263.26,263.26,503265.0,232.4884,232.5149,232.3296,232.3296,503265.0
2017-12-06 15:35:00,263.26,263.35,263.22,263.28,682882.0,232.3296,232.409,232.2943,232.3472,682882.0
2017-12-06 15:40:00,263.28,263.35,263.18,263.31,1160242.0,232.3472,232.409,232.259,232.3737,1160242.0
2017-12-06 15:45:00,263.3,263.46,263.29,263.31,965856.0,232.3649,232.5061,232.356,232.3737,965856.0
2017-12-06 15:50:00,263.31,263.32,263.12,263.23,1537866.0,232.3737,232.3825,232.206,232.3031,1537866.0
2017-12-06 15:55:00,263.23,263.27,263.06,263.22,2926976.0,232.3031,232.3384,232.1531,232.2943,2926976.0
2017-12-07 09:30:00,263.09,263.26,262.94,263.17,1299303.0,232.1795,232.3296,232.0472,232.2501,1299303.0
2017-12-07 09:35:00,263.18,263.36,263.09,263.29,631527.0,232.259,232.4178,232.1795,232.356,631527.0
2017-12-07 09:40:00,263.32,263.37,263.19,263.31,519493.0,232.3825,232.4266,232.2678,232.3737,519493.0
2017-12-07 09:45:00,263.3,263.55,263.29,263.4,728000.0,232.3649,232.5855,232.356,232.4531,728000.0
2017-12-07 09:50:00,263.4,263.53,263.39,263.45,430193.0,232.4531,232.5678,232.4443,232.4972,430193.0
2017-12-07 09:55:00,263.45,263.56,263.41,263.54,361147.0,232.4972,232.5943,232.4619,232.5767,361147.0
2017-12-07 10:00:00,263.55,263.57,263.34,263.44,911904.0,232.5855,232.6031,232.4002,232.4884,911904.0
2017-12-07 10:05:00,263.44,263.52,263.31,263.32,481750.0,232.4884,232.559,232.3737,232.3825,481750.0
2017-12-07 10:10:00,263.33,263.54,263.32,263.41,400318.0,232.3913,232.5767,232.3825,232.4619,400318.0
2017-12-07 10:15:00,263.42,263.54,263.27,263.41,448595.0,232.4708,232.5767,232.3384,232.4619,448595.0
2017-12-07 10:20:00,263.42,263.6,263.42,263.54,332977.0,232.4708,232.6296,232.4708,232.5767,332977.0
2017-12-07 10:25:00,263.54,263.69,263.53,263.6,795131.0,232.5767,232.709,232.5678,232.6296,795131.0
2017-12-07 10:30:00,263.6,263.81,263.6,263.81,817056.0,232.6296,232.8149,232.6296,232.8149,817056.0
2017-12-07 10:35:00,263.81,263.92,263.76,263.9,422786.0,232.8149,232.912,232.7708,232.8944,422786.0
2017-12-07 10:40:00,263.89,263.92,263.78,263.86,619724.0,232.8855,232.912,232.7885,232.8591,619724.0
2017-12-07 10:45:00,263.86,263.93,263.79,263.85,459902.0,232.8591,232.9208,232.7973,232.8502,459902.0
2017-12-07 10:50:00,263.84,263.9,263.82,263.84,251842.0,232.8414,232.8944,232.8238,232.8414,251842.0
2017-12-07 10:55:00,263.84,263.95,263.83,263.93,304739.0,232.8414,232.9385,232.8326,232.9208,304739.0
2017-12-07 11:00:00,263.93,264.02,263.83,263.85,1145739.0,232.9208,233.0003,232.8326,232.8502,1145739.0
2017-12-07 11:05:00,263.84,263.9,263.65,263.67,412604.0,232.8414,232.8944,232.6737,232.6914,412604.0
2017-12-07 11:10:00,263.68,263.72,263.59,263.68,344266.0,232.7002,232.7355,232.6208,232.7002,344266.0
2017-12-07 11:15:00,263.68,263.72,263.62,263.69,263148.0,232.7002,232.7355,232.6473,232.709,263148.0
2017-12-07 11:20:00,263.69,263.78,263.64,263.72,323878.0,232.709,232.7885,232.6649,232.7355,323878.0
2017-12-07 11:25:00,263.72,263.96,263.71,263.95,259035.0,232.7355,232.9473,232.7267,232.9385,259035.0
2017-12-07 11:30:00,263.94,264.22,263.94,264.18,723286.0,232.9297,233.1768,232.9297,233.1415,723286.0
2017-12-07 11:35:00,264.18,264.29,264.16,264.21,547313.0,233.1415,233.2385,233.1238,233.1679,547313.0
2017-12-07 11:40:00,264.21,264.26,264.19,264.22,279151.0,233.1679,233.2121,233.1503,233.1768,279151.0
2017-12-07 11:45:00,264.21,264.24,264.09,264.15,572566.0,233.1679,233.1944,233.062,233.115,572566.0
2017-12-07 11:50:00,264.15,264.2,264.12,264.18,202969.0,233.115,233.1591,233.0885,233.1415,202969.0
2017-12-07 11:55:00,264.2,264.31,264.18,264.26,434201.0,233.1591,233.2562,233.1415,233.2121,434201.0
2017-12-07 12:00:00,264.27,264.28,264.08,264.11,410853.0,233.2209,233.2297,233.0532,233.0797,410853.0
2017-12-07 12:05:00,264.1,264.16,264.08,264.16,252576.0,233.0709,233.1238,233.0532,233.1238,252576.0
2017-12-07 12:10:00,264.16,264.22,264.1,264.22,344678.0,233.1238,233.1768,233.0709,233.1768,344678.0
2017-12-07 12:15:00,264.22,264.26,264.17,264.25,142239.0,233.1768,233.2121,233.1326,233.2032,142239.0
2017-12-07 12:20:00,264.25,264.3,264.14,264.16,338533.0,233.2032,233.2474,233.1062,233.1238,338533.0
2017-12-07 12:25:00,264.15,264.17,264.1,264.15,248437.0,233.115,233.1326,233.0709,233.115,248437.0
2017-12-07 12:30:00,264.15,264.19,264.12,264.17,239365.0,233.115,233.1503,233.0885,233.1326,239365.0
2017-12-07 12:35:00,264.17,264.23,264.11,264.19,229314.0,233.1326,233.1856,233.0797,233.1503,229314.0
2017-12-07 12:40:00,264.2,264.24,264.18,264.22,222070.0,233.1591,233.1944,233.1415,233.1768,222070.0
2017-12-07 12:45:00,264.22,264.23,264.14,264.22,185042.0,233.1768,233.1856,233.1062,233.1768,185042.0
2017-12-07 12:50:00,264.23,264.27,264.2,264.24,222510.0,233.1856,233.2209,233.1591,233.1944,222510.0
2017-12-07 12:55:00,264.24,264.31,264.21,264.31,204880.0,233.1944,233.2562,233.1679,233.2562,204880.0
2017-12-07 13:00:00,264.31,264.43,264.13,264.17,685429.0,233.2562,233.3621,233.0973,233.1326,685429.0
2017-12-07 13:05:00,264.17,264.22,264.11,264.15,261476.0,233.1326,233.1768,233.0797,233.115,261476.0
2017-12-07 13:10:00,264.16,264.2,264.11,264.12,216471.0,233.1238,233.1591,233.0797,233.0885,216471.0
2017-12-07 13:15:00,264.13,264.16,264.05,264.11,216242.0,233.0973,233.1238,233.0267,233.0797,216242.0
2017-12-07 13:20:00,264.11,264.17,264.01,264.17,413542.0,233.0797,233.1326,232.9914,233.1326,413542.0
2017-12-07 13:25:00,264.16,264.26,264.13,264.25,167100.0,233.1238,233.2121,233.0973,233.2032,167100.0
2017-12-07 13:30:00,264.25,264.28,264.23,264.27,314159.0,233.2032,233.2297,233.1856,233.2209,314159.0
2017-12-07 13:35:00,264.26,264.36,264.26,264.34,349048.0,233.2121,233.3003,233.2121,233.2827,349048.0
2017-12-07 13:40:00,264.35,264.36,264.25,264.28,191139.0,233.2915,233.3003,233.2032,233.2297,191139.0
2017-12-07 13:45:00,264.28,264.29,264.09,264.14,529745.0,233.2297,233.2385,233.062,233.1062,529745.0
2017-12-07 13:50:00,264.14,264.16,264.01,264.08,317616.0,233.1062,233.1238,232.9914,233.0532,317616.0
2017-12-07 13:55:00,264.08,264.19,264.08,264.17,267559.0,233.0532,233.1503,233.0532,233.1326,267559.0
2017-12-07 14:00:00,264.17,264.24,264.09,264.16,321950.0,233.1326,233.1944,233.062,233.1238,321950.0
2017-12-07 14:05:00,264.16,264.19,264.13,264.15,290074.0,233.1238,233.1503,233.0973,233.115,290074.0
2017-12-07 14:10:00,264.15,264.17,264.03,264.06,1598834.0,233.115,233.1326,233.0091,233.0356,1598834.0
2017-12-07 14:15:00,264.06,264.15,264.03,264.08,284496.0,233.0356,233.115,233.0091,233.0532,284496.0
2017-12-07 14:20:00,264.08,264.1,263.98,264.04,801987.0,233.0532,233.0709,232.965,233.0179,801987.0
2017-12-07 14:25:00,264.03,264.06,263.88,263.94,760951.0,233.0091,233.0356,232.8767,232.9297,760951.0
2017-12-07 14:30:00,263.93,263.94,263.8,263.86,649670.0,232.9208,232.9297,232.8061,232.8591,649670.0
2017-12-07 14:35:00,263.86,263.87,263.75,263.77,839379.0,232.8591,232.8679,232.762,232.7796,839379.0
2017-12-07 14:40:00,263.76,263.79,263.64,263.67,744406.0,232.7708,232.7973,232.6649,232.6914,744406.0
2017-12-07 14:45:00,263.67,263.82,263.56,263.82,427103.0,232.6914,232.8238,232.5943,232.8238,427103.0
2017-12-07 14:50:00,263.82,263.9,263.81,263.82,234975.0,232.8238,232.8944,232.8149,232.8238,234975.0
2017-12-07 14:55:00,263.82,263.91,263.77,263.9,197196.0,232.8238,232.9032,232.7796,232.8944,197196.0
2017-12-07 15:00:00,263.9,263.97,263.83,263.94,338528.0,232.8944,232.9561,232.8326,232.9297,338528.0
2017-12-07 15:05:00,263.94,263.96,263.78,263.8,365963.0,232.9297,232.9473,232.7885,232.8061,365963.0
2017-12-07 15:10:00,263.8,263.85,263.74,263.84,278406.0,232.8061,232.8502,232.7532,232.8414,278406.0
2017-12-07 15:15:00,263.83,263.95,263.83,263.85,342763.0,232.8326,232.9385,232.8326,232.8502,342763.0
2017-12-07 15:20:00,263.84,264.04,263.77,263.97,555711.0,232.8414,233.0179,232.7796,232.9561,555711.0
2017-12-07 15:25:00,263.97,264.11,263.97,264.02,597455.0,232.9561,233.0797,232.9561,233.0003,597455.0
2017-12-07 15:30:00,264.01,264.07,263.91,264.02,500799.0,232.9914,233.0444,232.9032,233.0003,500799.0
2017-12-07 15:35:00,264.03,264.11,264.01,264.06,675764.0,233.0091,233.0797,232.9914,233.0356,675764.0
2017-12-07 15:40:00,264.07,264.07,263.87,263.93,866395.0,233.0444,233.0444,232.8679,232.9208,866395.0
2017-12-07 15:45:00,263.94,263.94,263.85,263.85,1215419.0,232.9297,232.9297,232.8502,232.8502,1215419.0
2017-12-07 15:50:00,263.84,263.99,263.75,263.91,1359535.0,232.8414,232.9738,232.762,232.9032,1359535.0
2017-12-07 15:55:00,263.9,264.06,263.86,264.04,3204872.0,232.8944,233.0356,232.8591,233.0179,3204872.0
2017-12-08 09:30:00,265.01,265.19,264.9,265.09,1836650.0,233.8739,234.0328,233.7769,233.9445,1836650.0
2017-12-08 09:35:00,265.09,265.15,264.87,264.88,871637.0,233.9445,233.9975,233.7504,233.7592,871637.0
2017-12-08 09:40:00,264.88,265.0,264.82,264.99,1169407.0,233.7592,233.8651,233.7063,233.8563,1169407.0
2017-12-08 09:45:00,264.99,265.0,264.86,264.91,1214806.0,233.8563,233.8651,233.7416,233.7857,1214806.0
2017-12-08 09:50:00,264.91,265.07,264.89,265.07,650095.0,233.7857,233.9269,233.768,233.9269,650095.0
2017-12-08 09:55:00,265.06,265.15,264.98,265.05,664253.0,233.9181,233.9975,233.8475,233.9092,664253.0
2017-12-08 10:00:00,265.05,265.09,264.91,264.93,1029578.0,233.9092,233.9445,233.7857,233.8033,1029578.0
2017-12-08 10:05:00,264.93,265.03,264.91,264.96,546641.0,233.8033,233.8916,233.7857,233.8298,546641.0
2017-12-08 10:10:00,264.96,264.96,264.81,264.86,447493.0,233.8298,233.8298,233.6974,233.7416,447493.0
2017-12-08 10:15:00,264.85,264.91,264.72,264.87,496265.0,233.7327,233.7857,233.618,233.7504,496265.0
2017-12-08 10:20:00,264.87,264.91,264.85,264.88,423193.0,233.7504,233.7857,233.7327,233.7592,423193.0
2017-12-08 10:25:00,264.89,265.0,264.85,264.95,460138.0,233.768,233.8651,233.7327,233.821,460138.0
2017-12-08 10:30:00,264.96,265.04,264.93,264.94,285314.0,233.8298,233.9004,233.8033,233.8122,285314.0
2017-12-08 10:35:00,264.93,265.03,264.91,264.99,242550.0,233.8033,233.8916,233.7857,233.8563,242550.0
2017-12-08 10:40:00,264.99,265.13,264.95,265.11,485396.0,233.8563,233.9798,233.821,233.9622,485396.0
2017-12-08 10:45:00,265.11,265.13,265.03,265.08,482455.0,233.9622,233.9798,233.8916,233.9357,482455.0
2017-12-08 10:50:00,265.08,265.08,265.0,265.03,290524.0,233.9357,233.9357,233.8651,233.8916,290524.0
2017-12-08 10:55:00,265.03,265.14,265.02,265.14,167038.0,233.8916,233.9887,233.8828,233.9887,167038.0
2017-12-08 11:00:00,265.14,265.24,265.14,265.18,563936.0,233.9887,234.0769,233.9887,234.024,563936.0
2017-12-08 11:05:00,265.18,265.23,265.16,265.19,329783.0,234.024,234.0681,234.0063,234.0328,329783.0
2017-12-08 11:10:00,265.19,265.2,265.11,265.12,241484.0,234.0328,234.0416,233.9622,233.971,241484.0
2017-12-08 11:15:00,265.12,265.21,265.1,265.2,466848.0,233.971,234.0504,233.9534,234.0416,466848.0
2017-12-08 11:20:00,265.2,265.22,265.13,265.17,334644.0,234.0416,234.0593,233.9798,234.0151,334644.0
2017-12-08 11:25:00,265.16,265.18,264.89,264.96,684456.0,234.0063,234.024,233.768,233.8298,684456.0
2017-12-08 11:30:00,264.96,265.01,264.81,264.81,406789.0,233.8298,233.8739,233.6974,233.6974,406789.0
2017-12-08 11:35:00,264.81,265.08,264.79,265.07,399084.0,233.6974,233.9357,233.6798,233.9269,399084.0
2017-12-08 11:40:00,265.07,265.17,265.06,265.13,342246.0,233.9269,234.0151,233.9181,233.9798,342246.0
2017-12-08 11:45:00,265.14,265.19,265.1,265.18,366672.0,233.9887,234.0328,233.9534,234.024,366672.0
2017-12-08 11:50:00,265.18,265.22,265.1,265.14,372883.0,234.024,234.0593,233.9534,233.9887,372883.0
2017-12-08 11:55:00,265.14,265.15,265.08,265.08,199748.0,233.9887,233.9975,233.9357,233.9357,199748.0
2017-12-08 12:00:00,265.09,265.15,265.07,265.12,411768.0,233.9445,233.9975,233.9269,233.971,411768.0
2017-12-08 12:05:00,265.12,265.23,265.1,265.22,321595.0,233.971,234.0681,233.9534,234.0593,321595.0
2017-12-08 12:10:00,265.23,265.29,265.22,265.29,437540.0,234.0681,234.121,234.0593,234.121,437540.0
2017-12-08 12:15:00,265.29,265.32,265.26,265.32,444261.0,234.121,234.1475,234.0946,234.1475,444261.0
2017-12-08 12:20:00,265.32,265.32,265.27,265.31,334478.0,234.1475,234.1475,234.1034,234.1387,334478.0
2017-12-08 12:25:00,265.31,265.47,265.3,265.41,650317.0,234.1387,234.2799,234.1299,234.227,650317.0
2017-12-08 12:30:00,265.41,265.5,265.41,265.45,801195.0,234.227,234.3064,234.227,234.2623,801195.0
2017-12-08 12:35:00,265.46,265.48,265.4,265.42,349896.0,234.2711,234.2887,234.2181,234.2358,349896.0
2017-12-08 12:40:00,265.42,265.46,265.38,265.44,315463.0,234.2358,234.2711,234.2005,234.2534,315463.0
2017-12-08 12:45:00,265.44,265.47,265.36,265.38,312150.0,234.2534,234.2799,234.1828,234.2005,312150.0
2017-12-08 12:50:00,265.38,265.42,265.36,265.4,308819.0,234.2005,234.2358,234.1828,234.2181,308819.0
2017-12-08 12:55:00,265.4,265.4,265.28,265.31,318789.0,234.2181,234.2181,234.1122,234.1387,318789.0
2017-12-08 13:00:00,265.3,265.35,265.27,265.34,183288.0,234.1299,234.174,234.1034,234.1652,183288.0
2017-12-08 13:05:00,265.34,265.39,265.33,265.38,234143.0,234.1652,234.2093,234.1563,234.2005,234143.0
2017-12-08 13:10:00,265.39,265.44,265.36,265.36,214191.0,234.2093,234.2534,234.1828,234.1828,214191.0
2017-12-08 13:15:00,265.36,265.48,265.32,265.48,314794.0,234.1828,234.2887,234.1475,234.2887,314794.0
2017-12-08 13:20:00,265.48,265.52,265.44,265.44,316594.0,234.2887,234.324,234.2534,234.2534,316594.0
2017-12-08 13:25:00,265.45,265.46,265.42,265.42,248620.0,234.2623,234.2711,234.2358,234.2358,248620.0
2017-12-08 13:30:00,265.42,265.46,265.4,265.41,226097.0,234.2358,234.2711,234.2181,234.227,226097.0
2017-12-08 13:35:00,265.4,265.44,265.36,265.42,199831.0,234.2181,234.2534,234.1828,234.2358,199831.0
2017-12-08 13:40:00,265.41,265.44,265.36,265.4,129559.0,234.227,234.2534,234.1828,234.2181,129559.0
2017-12-08 13:45:00,265.4,265.4,265.27,265.29,303329.0,234.2181,234.2181,234.1034,234.121,303329.0
2017-12-08 13:50:00,265.28,265.3,265.25,265.27,252973.0,234.1122,234.1299,234.0857,234.1034,252973.0
2017-12-08 13:55:00,265.28,265.36,265.27,265.35,165122.0,234.1122,234.1828,234.1034,234.174,165122.0
2017-12-08 14:00:00,265.35,265.36,265.3,265.34,124957.0,234.174,234.1828,234.1299,234.1652,124957.0
2017-12-08 14:05:00,265.34,265.35,265.28,265.32,221835.0,234.1652,234.174,234.1122,234.1475,221835.0
2017-12-08 14:10:00,265.32,265.33,265.16,265.17,287123.0,234.1475,234.1563,234.0063,234.0151,287123.0
2017-12-08 14:15:00,265.18,265.22,265.13,265.15,215986.0,234.024,234.0593,233.9798,233.9975,215986.0
2017-12-08 14:20:00,265.15,265.15,264.97,265.04,555830.0,233.9975,233.9975,233.8386,233.9004,555830.0
2017-12-08 14:25:00,265.04,265.18,265.04,265.12,325384.0,233.9004,234.024,233.9004,233.971,325384.0
2017-12-08 14:30:00,265.13,265.14,264.95,265.1,288811.0,233.9798,233.9887,233.821,233.9534,288811.0
2017-12-08 14:35:00,265.1,265.17,265.05,265.17,257363.0,233.9534,234.0151,233.9092,234.0151,257363.0
2017-12-08 14:40:00,265.17,265.19,265.08,265.13,220957.0,234.0151,234.0328,233.9357,233.9798,220957.0
2017-12-08 14:45:00,265.12,265.17,265.09,265.14,154520.0,233.971,234.0151,233.9445,233.9887,154520.0
2017-12-08 14:50:00,265.14,265.21,265.11,265.17,172829.0,233.9887,234.0504,233.9622,234.0151,172829.0
2017-12-08 14:55:00,265.18,265.18,265.05,265.13,243754.0,234.024,234.024,233.9092,233.9798,243754.0
2017-12-08 15:00:00,265.13,265.22,265.11,265.16,327340.0,233.9798,234.0593,233.9622,234.0063,327340.0
2017-12-08 15:05:00,265.16,265.18,265.11,265.17,195599.0,234.0063,234.024,233.9622,234.0151,195599.0
2017-12-08 15:10:00,265.17,265.22,265.15,265.17,312746.0,234.0151,234.0593,233.9975,234.0151,312746.0
2017-12-08 15:15:00,265.18,265.18,265.02,265.13,399703.0,234.024,234.024,233.8828,233.9798,399703.0
2017-12-08 15:20:00,265.13,265.26,265.1,265.26,496077.0,233.9798,234.0946,233.9534,234.0946,496077.0
2017-12-08 15:25:00,265.26,265.28,265.19,265.24,543794.0,234.0946,234.1122,234.0328,234.0769,543794.0
2017-12-08 15:30:00,265.24,265.3,265.2,265.22,508962.0,234.0769,234.1299,234.0416,234.0593,508962.0
2017-12-08 15:35:00,265.22,265.27,265.14,265.16,641697.0,234.0593,234.1034,233.9887,234.0063,641697.0
2017-12-08 15:40:00,265.16,265.27,265.13,265.19,629951.0,234.0063,234.1034,233.9798,234.0328,629951.0
2017-12-08 15:45:00,265.19,265.23,265.06,265.11,1089746.0,234.0328,234.0681,233.9181,233.9622,1089746.0
2017-12-08 15:50:00,265.1,265.3,265.1,265.29,2599660.0,233.9534,234.1299,233.9534,234.121,2599660.0
2017-12-08 15:55:00,265.29,265.5,265.23,265.49,5893105.0,234.121,234.3064,234.0681,234.2976,5893105.0
2017-12-11 09:30:00,265.57,265.74,265.56,265.59,1154254.0,234.3682,234.5182,234.3593,234.3858,1154254.0
2017-12-11 09:35:00,265.59,265.66,265.5,265.52,614891.0,234.3858,234.4476,234.3064,234.324,614891.0
2017-12-11 09:40:00,265.52,265.67,265.49,265.67,575035.0,234.324,234.4564,234.2976,234.4564,575035.0
2017-12-11 09:45:00,265.67,265.68,265.56,265.62,446473.0,234.4564,234.4652,234.3593,234.4123,446473.0
2017-12-11 09:50:00,265.63,265.79,265.59,265.75,638385.0,234.4211,234.5623,234.3858,234.527,638385.0
2017-12-11 09:55:00,265.76,265.97,265.67,265.97,718059.0,234.5358,234.7212,234.4564,234.7212,718059.0
2017-12-11 10:00:00,265.97,266.07,265.95,265.98,1011050.0,234.7212,234.8094,234.7035,234.73,1011050.0
2017-12-11 10:05:00,265.99,266.09,265.88,266.08,725345.0,234.7388,234.8271,234.6417,234.8182,725345.0
2017-12-11 10:10:00,266.08,266.09,265.93,265.99,388561.0,234.8182,234.8271,234.6859,234.7388,388561.0
2017-12-11 10:15:00,265.98,265.98,265.75,265.75,751973.0,234.73,234.73,234.527,234.527,751973.0
2017-12-11 10:20:00,265.76,265.78,265.67,265.76,494656.0,234.5358,234.5535,234.4564,234.5358,494656.0
2017-12-11 10:25:00,265.76,265.8,265.71,265.71,553913.0,234.5358,234.5711,234.4917,234.4917,553913.0
2017-12-11 10:30:00,265.72,265.85,265.69,265.85,464863.0,234.5005,234.6153,234.4741,234.6153,464863.0
2017-12-11 10:35:00,265.86,265.96,265.81,265.9,716922.0,234.6241,234.7123,234.58,234.6594,716922.0
2017-12-11 10:40:00,265.91,265.96,265.87,265.89,304427.0,234.6682,234.7123,234.6329,234.6506,304427.0
2017-12-11 10:45:00,265.9,265.96,265.89,265.92,193881.0,234.6594,234.7123,234.6506,234.677,193881.0
2017-12-11 10:50:00,265.93,265.95,265.88,265.92,179512.0,234.6859,234.7035,234.6417,234.677,179512.0
2017-12-11 10:55:00,265.92,265.96,265.67,265.71,400406.0,234.677,234.7123,234.4564,234.4917,400406.0
2017-12-11 11:00:00,265.71,265.72,265.61,265.65,375195.0,234.4917,234.5005,234.4035,234.4388,375195.0
2017-12-11 11:05:00,265.65,265.67,265.61,265.61,170471.0,234.4388,234.4564,234.4035,234.4035,170471.0
2017-12-11 11:10:00,265.61,265.71,265.6,265.71,205606.0,234.4035,234.4917,234.3946,234.4917,205606.0
2017-12-11 11:15:00,265.71,265.86,265.7,265.86,223255.0,234.4917,234.6241,234.4829,234.6241,223255.0
2017-12-11 11:20:00,265.86,265.89,265.83,265.85,276031.0,234.6241,234.6506,234.5976,234.6153,276031.0
2017-12-11 11:25:00,265.85,265.94,265.84,265.89,208290.0,234.6153,234.6947,234.6064,234.6506,208290.0
2017-12-11 11:30:00,265.89,265.9,265.82,265.9,221903.0,234.6506,234.6594,234.5888,234.6594,221903.0
2017-12-11 11:35:00,265.89,265.95,265.88,265.93,248182.0,234.6506,234.7035,234.6417,234.6859,248182.0
2017-12-11 11:40:00,265.92,265.94,265.87,265.88,139890.0,234.677,234.6947,234.6329,234.6417,139890.0
2017-12-11 11:45:00,265.87,265.9,265.84,265.87,134887.0,234.6329,234.6594,234.6064,234.6329,134887.0
2017-12-11 11:50:00,265.87,265.99,265.85,265.96,246433.0,234.6329,234.7388,234.6153,234.7123,246433.0
2017-12-11 11:55:00,265.96,265.98,265.83,265.87,390588.0,234.7123,234.73,234.5976,234.6329,390588.0
2017-12-11 12:00:00,265.87,265.93,265.86,265.93,158458.0,234.6329,234.6859,234.6241,234.6859,158458.0
2017-12-11 12:05:00,265.93,266.05,265.93,266.01,825129.0,234.6859,234.7918,234.6859,234.7565,825129.0
2017-12-11 12:10:00,266.01,266.04,265.99,266.02,218763.0,234.7565,234.7829,234.7388,234.7653,218763.0
2017-12-11 12:15:00,266.02,266.04,265.98,265.98,113529.0,234.7653,234.7829,234.73,234.73,113529.0
2017-12-11 12:20:00,265.98,266.01,265.92,266.0,297782.0,234.73,234.7565,234.677,234.7476,297782.0
2017-12-11 12:25:00,266.0,266.04,265.97,266.04,205617.0,234.7476,234.7829,234.7212,234.7829,205617.0
2017-12-11 12:30:00,266.04,266.1,266.04,266.08,285950.0,234.7829,234.8359,234.7829,234.8182,285950.0
2017-12-11 12:35:00,266.08,266.1,266.04,266.04,291858.0,234.8182,234.8359,234.7829,234.7829,291858.0
2017-12-11 12:40:00,266.05,266.12,266.04,266.1,265997.0,234.7918,234.8535,234.7829,234.8359,265997.0
2017-12-11 12:45:00,266.09,266.17,266.04,266.06,189381.0,234.8271,234.8977,234.7829,234.8006,189381.0
2017-12-11 12:50:00,266.06,266.1,266.02,266.1,301743.0,234.8006,234.8359,234.7653,234.8359,301743.0
2017-12-11 12:55:00,266.12,266.18,266.08,266.16,400255.0,234.8535,234.9065,234.8182,234.8888,400255.0
2017-12-11 13:00:00,266.16,266.17,266.1,266.13,260190.0,234.8888,234.8977,234.8359,234.8624,260190.0
2017-12-11 13:05:00,266.13,266.26,266.12,266.25,478229.0,234.8624,234.9771,234.8535,234.9683,478229.0
2017-12-11 13:10:00,266.25,266.29,266.16,266.17,477898.0,234.9683,235.0036,234.8888,234.8977,477898.0
2017-12-11 13:15:00,266.17,266.22,266.13,266.22,468543.0,234.8977,234.9418,234.8624,234.9418,468543.0
2017-12-11 13:20:00,266.21,266.22,266.08,266.12,253302.0,234.933,234.9418,234.8182,234.8535,253302.0
2017-12-11 13:25:00,266.13,266.17,266.08,266.09,217725.0,234.8624,234.8977,234.8182,234.8271,217725.0
2017-12-11 13:30:00,266.09,266.13,266.05,266.09,128737.0,234.8271,234.8624,234.7918,234.8271,128737.0
2017-12-11 13:35:00,266.09,266.11,266.05,266.05,146888.0,234.8271,234.8447,234.7918,234.7918,146888.0
2017-12-11 13:40:00,266.06,266.11,266.02,266.1,160584.0,234.8006,234.8447,234.7653,234.8359,160584.0
2017-12-11 13:45:00,266.09,266.12,266.06,266.08,188037.0,234.8271,234.8535,234.8006,234.8182,188037.0
2017-12-11 13:50:00,266.07,266.12,266.03,266.12,199807.0,234.8094,234.8535,234.7741,234.8535,199807.0
2017-12-11 13:55:00,266.12,266.19,266.11,266.16,218211.0,234.8535,234.9153,234.8447,234.8888,218211.0
2017-12-11 14:00:00,266.16,266.2,266.15,266.16,270692.0,234.8888,234.9241,234.88,234.8888,270692.0
2017-12-11 14:05:00,266.16,266.2,266.12,266.15,293218.0,234.8888,234.9241,234.8535,234.88,293218.0
2017-12-11 14:10:00,266.16,266.2,266.14,266.19,223178.0,234.8888,234.9241,234.8712,234.9153,223178.0
2017-12-11 14:15:00,266.19,266.2,266.1,266.13,208979.0,234.9153,234.9241,234.8359,234.8624,208979.0
2017-12-11 14:20:00,266.13,266.18,266.12,266.18,325201.0,234.8624,234.9065,234.8535,234.9065,325201.0
2017-12-11 14:25:00,266.18,266.19,266.11,266.13,233703.0,234.9065,234.9153,234.8447,234.8624,233703.0
2017-12-11 14:30:00,266.13,266.13,266.1,266.1,278893.0,234.8624,234.8624,234.8359,234.8359,278893.0
2017-12-11 14:35:00,266.1,266.13,266.05,266.1,259307.0,234.8359,234.8624,234.7918,234.8359,259307.0
2017-12-11 14:40:00,266.1,266.14,266.1,266.13,148415.0,234.8359,234.8712,234.8359,234.8624,148415.0
2017-12-11 14:45:00,266.13,266.13,266.07,266.07,158902.0,234.8624,234.8624,234.8094,234.8094,158902.0
2017-12-11 14:50:00,266.07,266.14,266.04,266.09,638696.0,234.8094,234.8712,234.7829,234.8271,638696.0
2017-12-11 14:55:00,266.09,266.14,266.07,266.13,377946.0,234.8271,234.8712,234.8094,234.8624,377946.0
2017-12-11 15:00:00,266.13,266.13,266.07,266.11,236093.0,234.8624,234.8624,234.8094,234.8447,236093.0
2017-12-11 15:05:00,266.1,266.12,266.05,266.06,564917.0,234.8359,234.8535,234.7918,234.8006,564917.0
2017-12-11 15:10:00,266.06,266.13,266.02,266.13,754968.0,234.8006,234.8624,234.7653,234.8624,754968.0
2017-12-11 15:15:00,266.13,266.14,265.97,265.99,1258404.0,234.8624,234.8712,234.7212,234.7388,1258404.0
2017-12-11 15:20:00,265.99,266.01,265.94,265.99,613511.0,234.7388,234.7565,234.6947,234.7388,613511.0
2017-12-11 15:25:00,265.98,265.99,265.9,265.94,740686.0,234.73,234.7388,234.6594,234.6947,740686.0
2017-12-11 15:30:00,265.94,266.0,265.92,265.99,937545.0,234.6947,234.7476,234.677,234.7388,937545.0
2017-12-11 15:35:00,265.99,266.05,265.98,266.04,993127.0,234.7388,234.7918,234.73,234.7829,993127.0
2017-12-11 15:40:00,266.04,266.05,265.98,266.0,453988.0,234.7829,234.7918,234.73,234.7476,453988.0
2017-12-11 15:45:00,265.99,266.18,265.99,266.18,1841118.0,234.7388,234.9065,234.7388,234.9065,1841118.0
2017-12-11 15:50:00,266.17,266.27,266.13,266.23,2507332.0,234.8977,234.9859,234.8624,234.9506,2507332.0
2017-12-11 15:55:00,266.23,266.38,266.23,266.34,3876527.0,234.9506,235.083,234.9506,235.0477,3876527.0
2017-12-12 09:30:00,266.59,266.63,266.46,266.48,1059625.0,235.2683,235.3036,235.1536,235.1712,1059625.0
2017-12-12 09:35:00,266.48,266.51,266.36,266.49,487016.0,235.1712,235.1977,235.0653,235.1801,487016.0
2017-12-12 09:40:00,266.49,266.6,266.48,266.54,687898.0,235.1801,235.2771,235.1712,235.2242,687898.0
2017-12-12 09:45:00,266.54,266.6,266.37,266.4,781958.0,235.2242,235.2771,235.0742,235.1006,781958.0
2017-12-12 09:50:00,266.41,266.47,266.34,266.43,654493.0,235.1095,235.1624,235.0477,235.1271,654493.0
2017-12-12 09:55:00,266.42,266.61,266.4,266.61,905834.0,235.1183,235.286,235.1006,235.286,905834.0
2017-12-12 10:00:00,266.62,266.66,266.56,266.57,517756.0,235.2948,235.3301,235.2418,235.2507,517756.0
2017-12-12 10:05:00,266.57,266.65,266.54,266.6,317728.0,235.2507,235.3213,235.2242,235.2771,317728.0
2017-12-12 10:10:00,266.6,266.68,266.56,266.64,329665.0,235.2771,235.3477,235.2418,235.3124,329665.0
2017-12-12 10:15:00,266.64,266.74,266.6,266.72,392548.0,235.3124,235.4007,235.2771,235.383,392548.0
2017-12-12 10:20:00,266.72,266.75,266.69,266.71,243558.0,235.383,235.4095,235.3566,235.3742,243558.0
2017-12-12 10:25:00,266.7,266.71,266.66,266.69,253249.0,235.3654,235.3742,235.3301,235.3566,253249.0
2017-12-12 10:30:00,266.69,266.75,266.53,266.72,445610.0,235.3566,235.4095,235.2154,235.383,445610.0
2017-12-12 10:35:00,266.72,266.79,266.7,266.74,366118.0,235.383,235.4448,235.3654,235.4007,366118.0
2017-12-12 10:40:00,266.74,266.77,266.7,266.72,317312.0,235.4007,235.4272,235.3654,235.383,317312.0
2017-12-12 10:45:00,266.72,266.79,266.71,266.76,337890.0,235.383,235.4448,235.3742,235.4183,337890.0
2017-12-12 10:50:00,266.77,266.83,266.75,266.81,343095.0,235.4272,235.4801,235.4095,235.4625,343095.0
2017-12-12 10:55:00,266.81,266.9,266.78,266.79,527768.0,235.4625,235.5419,235.436,235.4448,527768.0
2017-12-12 11:00:00,266.8,266.85,266.71,266.75,384444.0,235.4536,235.4978,235.3742,235.4095,384444.0
2017-12-12 11:05:00,266.76,266.83,266.74,266.83,399346.0,235.4183,235.4801,235.4007,235.4801,399346.0
2017-12-12 11:10:00,266.83,266.89,266.82,266.86,443753.0,235.4801,235.5331,235.4713,235.5066,443753.0
2017-12-12 11:15:00,266.86,266.91,266.82,266.91,281472.0,235.5066,235.5507,235.4713,235.5507,281472.0
2017-12-12 11:20:00,266.9,266.91,266.78,266.87,510026.0,235.5419,235.5507,235.436,235.5154,510026.0
2017-12-12 11:25:00,266.87,267.06,266.87,267.03,680875.0,235.5154,235.6831,235.5154,235.6566,680875.0
2017-12-12 11:30:00,267.03,267.18,267.03,267.17,1105019.0,235.6566,235.789,235.6566,235.7802,1105019.0
2017-12-12 11:35:00,267.17,267.24,267.03,267.1,786483.0,235.7802,235.8419,235.6566,235.7184,786483.0
2017-12-12 11:40:00,267.1,267.18,267.09,267.16,251573.0,235.7184,235.789,235.7096,235.7713,251573.0
2017-12-12 11:45:00,267.17,267.19,267.14,267.16,435207.0,235.7802,235.7978,235.7537,235.7713,435207.0
2017-12-12 11:50:00,267.17,267.2,267.07,267.14,934799.0,235.7802,235.8066,235.6919,235.7537,934799.0
2017-12-12 11:55:00,267.15,267.18,267.09,267.15,499125.0,235.7625,235.789,235.7096,235.7625,499125.0
2017-12-12 12:00:00,267.15,267.2,267.11,267.16,400142.0,235.7625,235.8066,235.7272,235.7713,400142.0
2017-12-12 12:05:00,267.17,267.21,267.1,267.2,346250.0,235.7802,235.8155,235.7184,235.8066,346250.0
2017-12-12 12:10:00,267.2,267.3,267.18,267.29,264034.0,235.8066,235.8949,235.789,235.8861,264034.0
2017-12-12 12:15:00,267.29,267.32,267.22,267.26,303391.0,235.8861,235.9125,235.8243,235.8596,303391.0
2017-12-12 12:20:00,267.25,267.32,267.21,267.29,349241.0,235.8508,235.9125,235.8155,235.8861,349241.0
2017-12-12 12:25:00,267.29,267.29,266.88,266.99,876652.0,235.8861,235.8861,235.5242,235.6213,876652.0
2017-12-12 12:30:00,266.98,267.21,266.93,267.13,822974.0,235.6125,235.8155,235.5684,235.7449,822974.0
2017-12-12 12:35:00,267.14,267.18,267.08,267.1,267545.0,235.7537,235.789,235.7007,235.7184,267545.0
2017-12-12 12:40:00,267.1,267.15,267.05,267.1,468916.0,235.7184,235.7625,235.6743,235.7184,468916.0
2017-12-12 12:45:00,267.1,267.16,267.03,267.04,196365.0,235.7184,235.7713,235.6566,235.6654,196365.0
2017-12-12 12:50:00,267.04,267.14,267.01,267.13,455928.0,235.6654,235.7537,235.639,235.7449,455928.0
2017-12-12 12:55:00,267.12,267.19,267.11,267.15,521734.0,235.736,235.7978,235.7272,235.7625,521734.0
2017-12-12 13:00:00,267.16,267.17,267.04,267.07,345431.0,235.7713,235.7802,235.6654,235.6919,345431.0
2017-12-12 13:05:00,267.07,267.17,267.07,267.16,201124.0,235.6919,235.7802,235.6919,235.7713,201124.0
2017-12-12 13:10:00,267.16,267.28,267.15,267.23,436114.0,235.7713,235.8772,235.7625,235.8331,436114.0
2017-12-12 13:15:00,267.24,267.24,267.16,267.21,294084.0,235.8419,235.8419,235.7713,235.8155,294084.0
2017-12-12 13:20:00,267.21,267.25,267.15,267.18,174460.0,235.8155,235.8508,235.7625,235.789,174460.0
2017-12-12 13:25:00,267.19,267.2,267.14,267.17,226311.0,235.7978,235.8066,235.7537,235.7802,226311.0
2017-12-12 13:30:00,267.17,267.18,267.06,267.06,585423.0,235.7802,235.789,235.6831,235.6831,585423.0
2017-12-12 13:35:00,267.06,267.18,267.06,267.18,2319468.0,235.6831,235.789,235.6831,235.789,2319468.0
2017-12-12 13:40:00,267.17,267.2,267.12,267.19,489645.0,235.7802,235.8066,235.736,235.7978,489645.0
2017-12-12 13:45:00,267.19,267.21,267.0,267.03,1289150.0,235.7978,235.8155,235.6301,235.6566,1289150.0
2017-12-12 13:50:00,267.02,267.04,266.95,266.95,300225.0,235.6478,235.6654,235.586,235.586,300225.0
2017-12-12 13:55:00,266.95,267.03,266.93,266.96,322569.0,235.586,235.6566,235.5684,235.5948,322569.0
2017-12-12 14:00:00,266.96,267.02,266.87,267.01,298114.0,235.5948,235.6478,235.5154,235.639,298114.0
2017-12-12 14:05:00,267.01,267.09,267.01,267.07,208820.0,235.639,235.7096,235.639,235.6919,208820.0
2017-12-12 14:10:00,267.08,267.15,267.06,267.13,706153.0,235.7007,235.7625,235.6831,235.7449,706153.0
2017-12-12 14:15:00,267.13,267.24,267.12,267.21,393533.0,235.7449,235.8419,235.736,235.8155,393533.0
2017-12-12 14:20:00,267.22,267.25,267.17,267.19,391291.0,235.8243,235.8508,235.7802,235.7978,391291.0
2017-12-12 14:25:00,267.19,267.25,267.17,267.25,144331.0,235.7978,235.8508,235.7802,235.8508,144331.0
2017-12-12 14:30:00,267.25,267.28,267.21,267.25,418161.0,235.8508,235.8772,235.8155,235.8508,418161.0
2017-12-12 14:35:00,267.26,267.26,267.2,267.21,158406.0,235.8596,235.8596,235.8066,235.8155,158406.0
2017-12-12 14:40:00,267.21,267.21,267.14,267.16,376242.0,235.8155,235.8155,235.7537,235.7713,376242.0
2017-12-12 14:45:00,267.16,267.19,267.07,267.18,497806.0,235.7713,235.7978,235.6919,235.789,497806.0
2017-12-12 14:50:00,267.18,267.26,267.17,267.25,305124.0,235.789,235.8596,235.7802,235.8508,305124.0
2017-12-12 14:55:00,267.25,267.28,267.18,267.22,375245.0,235.8508,235.8772,235.789,235.8243,375245.0
2017-12-12 15:00:00,267.22,267.22,267.09,267.1,751718.0,235.8243,235.8243,235.7096,235.7184,751718.0
2017-12-12 15:05:00,267.1,267.14,267.05,267.05,230601.0,235.7184,235.7537,235.6743,235.6743,230601.0
2017-12-12 15:10:00,267.05,267.11,267.04,267.11,274371.0,235.6743,235.7272,235.6654,235.7272,274371.0
2017-12-12 15:15:00,267.11,267.13,267.07,267.1,388151.0,235.7272,235.7449,235.6919,235.7184,388151.0
2017-12-12 15:20:00,267.11,267.15,267.05,267.13,400711.0,235.7272,235.7625,235.6743,235.7449,400711.0
2017-12-12 15:25:00,267.13,267.15,267.05,267.11,1423253.0,235.7449,235.7625,235.6743,235.7272,1423253.0
2017-12-12 15:30:00,267.1,267.15,267.05,267.07,508525.0,235.7184,235.7625,235.6743,235.6919,508525.0
2017-12-12 15:35:00,267.07,267.11,266.93,267.0,1128464.0,235.6919,235.7272,235.5684,235.6301,1128464.0
2017-12-12 15:40:00,267.0,267.01,266.88,266.96,1312963.0,235.6301,235.639,235.5242,235.5948,1312963.0
2017-12-12 15:45:00,266.95,266.97,266.8,266.88,1712544.0,235.586,235.6037,235.4536,235.5242,1712544.0
2017-12-12 15:50:00,266.88,266.88,266.7,266.75,1730519.0,235.5242,235.5242,235.3654,235.4095,1730519.0
2017-12-12 15:55:00,266.75,266.86,266.69,266.79,4414371.0,235.4095,235.5066,235.3566,235.4448,4414371.0
2017-12-13 09:30:00,267.06,267.26,267.05,267.25,1349853.0,235.6831,235.8596,235.6743,235.8508,1349853.0
2017-12-13 09:35:00,267.25,267.36,267.15,267.33,1447249.0,235.8508,235.9478,235.7625,235.9214,1447249.0
2017-12-13 09:40:00,267.33,267.41,267.25,267.26,757774.0,235.9214,235.992,235.8508,235.8596,757774.0
2017-12-13 09:45:00,267.26,267.33,267.2,267.28,491676.0,235.8596,235.9214,235.8066,235.8772,491676.0
2017-12-13 09:50:00,267.29,267.44,267.27,267.41,690894.0,235.8861,236.0184,235.8684,235.992,690894.0
2017-12-13 09:55:00,267.42,267.47,267.38,267.39,877386.0,236.0008,236.0449,235.9655,235.9743,877386.0
2017-12-13 10:00:00,267.4,267.47,267.37,267.39,596146.0,235.9831,236.0449,235.9567,235.9743,596146.0
2017-12-13 10:05:00,267.39,267.4,267.2,267.24,1022360.0,235.9743,235.9831,235.8066,235.8419,1022360.0
2017-12-13 10:10:00,267.25,267.35,267.21,267.34,362395.0,235.8508,235.939,235.8155,235.9302,362395.0
2017-12-13 10:15:00,267.34,267.35,267.27,267.31,430834.0,235.9302,235.939,235.8684,235.9037,430834.0
2017-12-13 10:20:00,267.31,267.34,267.27,267.29,273525.0,235.9037,235.9302,235.8684,235.8861,273525.0
2017-12-13 10:25:00,267.29,267.39,267.24,267.37,546430.0,235.8861,235.9743,235.8419,235.9567,546430.0
2017-12-13 10:30:00,267.36,267.43,267.33,267.37,364344.0,235.9478,236.0096,235.9214,235.9567,364344.0
2017-12-13 10:35:00,267.37,267.47,267.37,267.43,422870.0,235.9567,236.0449,235.9567,236.0096,422870.0
2017-12-13 10:40:00,267.44,267.51,267.39,267.42,540673.0,236.0184,236.0802,235.9743,236.0008,540673.0
2017-12-13 10:45:00,267.42,267.45,267.27,267.35,638685.0,236.0008,236.0273,235.8684,235.939,638685.0
2017-12-13 10:50:00,267.35,267.45,267.32,267.41,364204.0,235.939,236.0273,235.9125,235.992,364204.0
2017-12-13 10:55:00,267.42,267.46,267.36,267.43,211933.0,236.0008,236.0361,235.9478,236.0096,211933.0
2017-12-13 11:00:00,267.44,267.45,267.35,267.41,550386.0,236.0184,236.0273,235.939,235.992,550386.0
2017-12-13 11:05:00,267.41,267.47,267.36,267.43,581721.0,235.992,236.0449,235.9478,236.0096,581721.0
2017-12-13 11:10:00,267.44,267.52,267.43,267.44,368133.0,236.0184,236.089,236.0096,236.0184,368133.0
2017-12-13 11:15:00,267.44,267.46,267.4,267.42,325508.0,236.0184,236.0361,235.9831,236.0008,325508.0
2017-12-13 11:20:00,267.42,267.51,267.39,267.51,296602.0,236.0008,236.0802,235.9743,236.0802,296602.0
2017-12-13 11:25:00,267.51,267.52,267.4,267.43,509229.0,236.0802,236.089,235.9831,236.0096,509229.0
2017-12-13 11:30:00,267.44,267.54,267.44,267.47,388667.0,236.0184,236.1067,236.0184,236.0449,388667.0
2017-12-13 11:35:00,267.47,267.49,267.36,267.38,183861.0,236.0449,236.0626,235.9478,235.9655,183861.0
2017-12-13 11:40:00,267.38,267.42,267.32,267.35,413488.0,235.9655,236.0008,235.9125,235.939,413488.0
2017-12-13 11:45:00,267.35,267.55,267.32,267.54,580288.0,235.939,236.1155,235.9125,236.1067,580288.0
2017-12-13 11:50:00,267.54,267.56,267.41,267.52,751123.0,236.1067,236.1243,235.992,236.089,751123.0
2017-12-13 11:55:00,267.52,267.56,267.48,267.5,539762.0,236.089,236.1243,236.0537,236.0714,539762.0
2017-12-13 12:00:00,267.49,267.5,267.14,267.15,852738.0,236.0626,236.0714,235.7537,235.7625,852738.0
2017-12-13 12:05:00,267.15,267.25,267.13,267.17,561891.0,235.7625,235.8508,235.7449,235.7802,561891.0
2017-12-13 12:10:00,267.18,267.26,267.1,267.11,437702.0,235.789,235.8596,235.7184,235.7272,437702.0
2017-12-13 12:15:00,267.11,267.14,267.05,267.13,278727.0,235.7272,235.7537,235.6743,235.7449,278727.0
2017-12-13 12:20:00,267.13,267.27,267.12,267.26,498250.0,235.7449,235.8684,235.736,235.8596,498250.0
2017-12-13 12:25:00,267.25,267.27,267.17,267.24,215253.0,235.8508,235.8684,235.7802,235.8419,215253.0
2017-12-13 12:30:00,267.25,267.27,267.21,267.22,110590.0,235.8508,235.8684,235.8155,235.8243,110590.0
2017-12-13 12:35:00,267.22,267.25,266.98,266.98,354089.0,235.8243,235.8508,235.6125,235.6125,354089.0
2017-12-13 12:40:00,266.98,267.07,266.96,267.05,361892.0,235.6125,235.6919,235.5948,235.6743,361892.0
2017-12-13 12:45:00,267.06,267.2,267.03,267.14,294396.0,235.6831,235.8066,235.6566,235.7537,294396.0
2017-12-13 12:50:00,267.14,267.17,267.09,267.1,169462.0,235.7537,235.7802,235.7096,235.7184,169462.0
2017-12-13 12:55:00,267.09,267.15,267.06,267.09,238210.0,235.7096,235.7625,235.6831,235.7096,238210.0
2017-12-13 13:00:00,267.08,267.11,267.03,267.04,314608.0,235.7007,235.7272,235.6566,235.6654,314608.0
2017-12-13 13:05:00,267.04,267.11,267.03,267.09,313972.0,235.6654,235.7272,235.6566,235.7096,313972.0
2017-12-13 13:10:00,267.1,267.11,266.96,267.04,284598.0,235.7184,235.7272,235.5948,235.6654,284598.0
2017-12-13 13:15:00,267.03,267.04,266.91,266.97,248420.0,235.6566,235.6654,235.5507,235.6037,248420.0
2017-12-13 13:20:00,266.98,267.06,266.92,267.01,256821.0,235.6125,235.6831,235.5595,235.639,256821.0
2017-12-13 13:25:00,267.02,267.1,267.01,267.04,415746.0,235.6478,235.7184,235.639,235.6654,415746.0
2017-12-13 13:30:00,267.04,267.07,266.81,266.82,493921.0,235.6654,235.6919,235.4625,235.4713,493921.0
2017-12-13 13:35:00,266.82,266.97,266.79,266.95,461560.0,235.4713,235.6037,235.4448,235.586,461560.0
2017-12-13 13:40:00,266.94,266.98,266.89,266.98,359419.0,235.5772,235.6125,235.5331,235.6125,359419.0
2017-12-13 13:45:00,266.98,267.07,266.98,267.01,391733.0,235.6125,235.6919,235.6125,235.639,391733.0
2017-12-13 13:50:00,267.01,267.12,266.98,267.01,473291.0,235.639,235.736,235.6125,235.639,473291.0
2017-12-13 13:55:00,267.01,267.04,266.93,266.97,261728.0,235.639,235.6654,235.5684,235.6037,261728.0
2017-12-13 14:00:00,266.97,267.53,266.97,267.38,2093616.0,235.6037,236.0979,235.6037,235.9655,2093616.0
2017-12-13 14:05:00,267.38,267.4,267.07,267.3,731078.0,235.9655,235.9831,235.6919,235.8949,731078.0
2017-12-13 14:10:00,267.29,267.31,267.05,267.17,551899.0,235.8861,235.9037,235.6743,235.7802,551899.0
2017-12-13 14:15:00,267.17,267.31,267.15,267.31,637330.0,235.7802,235.9037,235.7625,235.9037,637330.0
2017-12-13 14:20:00,267.31,267.31,267.13,267.23,388350.0,235.9037,235.9037,235.7449,235.8331,388350.0
2017-12-13 14:25:00,267.22,267.33,267.2,267.31,408736.0,235.8243,235.9214,235.8066,235.9037,408736.0
2017-12-13 14:30:00,267.32,267.49,267.29,267.46,819705.0,235.9125,236.0626,235.8861,236.0361,819705.0
2017-12-13 14:35:00,267.46,267.46,267.32,267.38,350784.0,236.0361,236.0361,235.9125,235.9655,350784.0
2017-12-13 14:40:00,267.37,267.42,267.31,267.38,474900.0,235.9567,236.0008,235.9037,235.9655,474900.0
2017-12-13 14:45:00,267.38,267.51,267.35,267.48,607607.0,235.9655,236.0802,235.939,236.0537,607607.0
2017-12-13 14:50:00,267.48,267.51,267.42,267.44,407597.0,236.0537,236.0802,236.0008,236.0184,407597.0
2017-12-13 14:55:00,267.44,267.54,267.38,267.48,901658.0,236.0184,236.1067,235.9655,236.0537,901658.0
2017-12-13 15:00:00,267.49,267.49,267.33,267.38,481385.0,236.0626,236.0626,235.9214,235.9655,481385.0
2017-12-13 15:05:00,267.37,267.38,267.19,267.21,808964.0,235.9567,235.9655,235.7978,235.8155,808964.0
2017-12-13 15:10:00,267.21,267.29,267.17,267.25,461950.0,235.8155,235.8861,235.7802,235.8508,461950.0
2017-12-13 15:15:00,267.26,267.29,267.2,267.28,545616.0,235.8596,235.8861,235.8066,235.8772,545616.0
2017-12-13 15:20:00,267.28,267.4,267.24,267.24,616077.0,235.8772,235.9831,235.8419,235.8419,616077.0
2017-12-13 15:25:00,267.25,267.25,266.98,267.04,1157731.0,235.8508,235.8508,235.6125,235.6654,1157731.0
2017-12-13 15:30:00,267.04,267.16,266.99,267.15,798275.0,235.6654,235.7713,235.6213,235.7625,798275.0
2017-12-13 15:35:00,267.15,267.25,267.14,267.15,744296.0,235.7625,235.8508,235.7537,235.7625,744296.0
2017-12-13 15:40:00,267.15,267.15,267.04,267.05,711032.0,235.7625,235.7625,235.6654,235.6743,711032.0
2017-12-13 15:45:00,267.05,267.12,266.99,267.05,1313192.0,235.6743,235.736,235.6213,235.6743,1313192.0
2017-12-13 15:50:00,267.05,267.06,266.65,266.72,2725698.0,235.6743,235.6831,235.3213,235.383,2725698.0
2017-12-13 15:55:00,266.73,266.86,266.67,266.73,4697171.0,235.3919,235.5066,235.3389,235.3919,4697171.0
2017-12-14 09:30:00,267.12,267.19,267.01,267.17,1312684.0,235.736,235.7978,235.639,235.7802,1312684.0
2017-12-14 09:35:00,267.17,267.21,266.9,267.0,844394.0,235.7802,235.8155,235.5419,235.6301,844394.0
2017-12-14 09:40:00,267.01,267.02,266.94,266.96,657709.0,235.639,235.6478,235.5772,235.5948,657709.0
2017-12-14 09:45:00,266.95,267.02,266.88,266.95,603359.0,235.586,235.6478,235.5242,235.586,603359.0
2017-12-14 09:50:00,266.96,267.04,266.85,267.0,929577.0,235.5948,235.6654,235.4978,235.6301,929577.0
2017-12-14 09:55:00,267.0,267.13,266.92,267.12,574676.0,235.6301,235.7449,235.5595,235.736,574676.0
2017-12-14 10:00:00,267.12,267.14,266.98,266.99,307786.0,235.736,235.7537,235.6125,235.6213,307786.0
2017-12-14 10:05:00,267.02,267.09,266.96,267.06,347162.0,235.6478,235.7096,235.5948,235.6831,347162.0
2017-12-14 10:10:00,267.06,267.2,267.03,267.15,490410.0,235.6831,235.8066,235.6566,235.7625,490410.0
2017-12-14 10:15:00,267.16,267.19,267.04,267.09,312692.0,235.7713,235.7978,235.6654,235.7096,312692.0
2017-12-14 10:20:00,267.09,267.1,267.0,267.07,392864.0,235.7096,235.7184,235.6301,235.6919,392864.0
2017-12-14 10:25:00,267.08,267.22,267.04,267.08,374812.0,235.7007,235.8243,235.6654,235.7007,374812.0
2017-12-14 10:30:00,267.08,267.1,267.03,267.09,218976.0,235.7007,235.7184,235.6566,235.7096,218976.0
2017-12-14 10:35:00,267.1,267.16,267.08,267.15,354435.0,235.7184,235.7713,235.7007,235.7625,354435.0
2017-12-14 10:40:00,267.15,267.2,267.11,267.13,204696.0,235.7625,235.8066,235.7272,235.7449,204696.0
2017-12-14 10:45:00,267.12,267.17,267.11,267.13,435141.0,235.736,235.7802,235.7272,235.7449,435141.0
2017-12-14 10:50:00,267.12,267.13,267.09,267.11,709359.0,235.736,235.7449,235.7096,235.7272,709359.0
2017-12-14 10:55:00,267.12,267.21,266.97,266.99,598788.0,235.736,235.8155,235.6037,235.6213,598788.0
2017-12-14 11:00:00,266.99,267.07,266.9,266.93,563164.0,235.6213,235.6919,235.5419,235.5684,563164.0
2017-12-14 11:05:00,266.93,266.96,266.81,266.82,621686.0,235.5684,235.5948,235.4625,235.4713,621686.0
2017-12-14 11:10:00,266.81,266.88,266.67,266.68,861834.0,235.4625,235.5242,235.3389,235.3477,861834.0
2017-12-14 11:15:00,266.68,266.75,266.6,266.64,862641.0,235.3477,235.4095,235.2771,235.3124,862641.0
2017-12-14 11:20:00,266.64,266.65,266.55,266.6,662604.0,235.3124,235.3213,235.233,235.2771,662604.0
2017-12-14 11:25:00,266.61,266.81,266.58,266.8,447404.0,235.286,235.4625,235.2595,235.4536,447404.0
2017-12-14 11:30:00,266.8,266.84,266.73,266.8,427946.0,235.4536,235.4889,235.3919,235.4536,427946.0
2017-12-14 11:35:00,266.8,266.86,266.78,266.85,582047.0,235.4536,235.5066,235.436,235.4978,582047.0
2017-12-14 11:40:00,266.85,266.88,266.81,266.84,324289.0,235.4978,235.5242,235.4625,235.4889,324289.0
2017-12-14 11:45:00,266.85,266.89,266.82,266.88,486357.0,235.4978,235.5331,235.4713,235.5242,486357.0
2017-12-14 11:50:00,266.88,266.95,266.84,266.92,336072.0,235.5242,235.586,235.4889,235.5595,336072.0
2017-12-14 11:55:00,266.93,266.94,266.85,266.88,515289.0,235.5684,235.5772,235.4978,235.5242,515289.0
2017-12-14 12:00:00,266.89,266.91,266.83,266.83,318990.0,235.5331,235.5507,235.4801,235.4801,318990.0
2017-12-14 12:05:00,266.83,266.87,266.8,266.83,300339.0,235.4801,235.5154,235.4536,235.4801,300339.0
2017-12-14 12:10:00,266.83,266.86,266.68,266.76,674988.0,235.4801,235.5066,235.3477,235.4183,674988.0
2017-12-14 12:15:00,266.75,266.82,266.75,266.78,284529.0,235.4095,235.4713,235.4095,235.436,284529.0
2017-12-14 12:20:00,266.78,266.81,266.71,266.73,411087.0,235.436,235.4625,235.3742,235.3919,411087.0
2017-12-14 12:25:00,266.72,266.79,266.67,266.68,570810.0,235.383,235.4448,235.3389,235.3477,570810.0
2017-12-14 12:30:00,266.68,266.73,266.63,266.7,529123.0,235.3477,235.3919,235.3036,235.3654,529123.0
2017-12-14 12:35:00,266.7,266.71,266.62,266.65,496403.0,235.3654,235.3742,235.2948,235.3213,496403.0
2017-12-14 12:40:00,266.66,266.75,266.62,266.75,268872.0,235.3301,235.4095,235.2948,235.4095,268872.0
2017-12-14 12:45:00,266.75,266.77,266.62,266.63,263249.0,235.4095,235.4272,235.2948,235.3036,263249.0
2017-12-14 12:50:00,266.63,266.66,266.53,266.59,610955.0,235.3036,235.3301,235.2154,235.2683,610955.0
2017-12-14 12:55:00,266.6,266.6,266.45,266.51,678062.0,235.2771,235.2771,235.1448,235.1977,678062.0
2017-12-14 13:00:00,266.51,266.57,266.42,266.52,992237.0,235.1977,235.2507,235.1183,235.2065,992237.0
2017-12-14 13:05:00,266.52,266.53,266.46,266.49,375201.0,235.2065,235.2154,235.1536,235.1801,375201.0
2017-12-14 13:10:00,266.49,266.5,266.32,266.32,901971.0,235.1801,235.1889,235.03,235.03,901971.0
2017-12-14 13:15:00,266.31,266.47,266.25,266.35,860287.0,235.0212,235.1624,234.9683,235.0565,860287.0
2017-12-14 13:20:00,266.34,266.41,266.31,266.4,442237.0,235.0477,235.1095,235.0212,235.1006,442237.0
2017-12-14 13:25:00,266.39,266.5,266.38,266.48,581682.0,235.0918,235.1889,235.083,235.1712,581682.0
2017-12-14 13:30:00,266.48,266.5,266.35,266.38,576111.0,235.1712,235.1889,235.0565,235.083,576111.0
2017-12-14 13:35:00,266.38,266.42,266.33,266.37,537149.0,235.083,235.1183,235.0389,235.0742,537149.0
2017-12-14 13:40:00,266.37,266.39,266.21,266.38,882209.0,235.0742,235.0918,234.933,235.083,882209.0
2017-12-14 13:45:00,266.38,266.49,266.38,266.43,484863.0,235.083,235.1801,235.083,235.1271,484863.0
2017-12-14 13:50:00,266.44,266.44,266.22,266.26,590055.0,235.1359,235.1359,234.9418,234.9771,590055.0
2017-12-14 13:55:00,266.25,266.37,266.15,266.18,1001765.0,234.9683,235.0742,234.88,234.9065,1001765.0
2017-12-14 14:00:00,266.18,266.25,266.1,266.2,777580.0,234.9065,234.9683,234.8359,234.9241,777580.0
2017-12-14 14:05:00,266.2,266.32,266.18,266.26,582777.0,234.9241,235.03,234.9065,234.9771,582777.0
2017-12-14 14:10:00,266.27,266.28,266.22,266.23,452453.0,234.9859,234.9947,234.9418,234.9506,452453.0
2017-12-14 14:15:00,266.24,266.32,266.22,266.25,469529.0,234.9594,235.03,234.9418,234.9683,469529.0
2017-12-14 14:20:00,266.26,266.26,265.87,265.89,863460.0,234.9771,234.9771,234.6329,234.6506,863460.0
2017-12-14 14:25:00,265.89,266.0,265.6,265.63,1235063.0,234.6506,234.7476,234.3946,234.4211,1235063.0
2017-12-14 14:30:00,265.63,265.88,265.6,265.8,1082821.0,234.4211,234.6417,234.3946,234.5711,1082821.0
2017-12-14 14:35:00,265.8,265.85,265.74,265.77,833888.0,234.5711,234.6153,234.5182,234.5447,833888.0
2017-12-14 14:40:00,265.77,265.82,265.69,265.76,450405.0,234.5447,234.5888,234.4741,234.5358,450405.0
2017-12-14 14:45:00,265.75,265.83,265.7,265.8,630738.0,234.527,234.5976,234.4829,234.5711,630738.0
2017-12-14 14:50:00,265.81,265.94,265.8,265.91,568289.0,234.58,234.6947,234.5711,234.6682,568289.0
2017-12-14 14:55:00,265.91,266.1,265.9,266.07,743586.0,234.6682,234.8359,234.6594,234.8094,743586.0
2017-12-14 15:00:00,266.07,266.09,265.89,265.94,911609.0,234.8094,234.8271,234.6506,234.6947,911609.0
2017-12-14 15:05:00,265.94,265.99,265.86,265.89,461934.0,234.6947,234.7388,234.6241,234.6506,461934.0
2017-12-14 15:10:00,265.89,266.02,265.89,265.95,534580.0,234.6506,234.7653,234.6506,234.7035,534580.0
2017-12-14 15:15:00,265.96,265.97,265.72,265.75,698647.0,234.7123,234.7212,234.5005,234.527,698647.0
2017-12-14 15:20:00,265.74,265.87,265.74,265.81,675133.0,234.5182,234.6329,234.5182,234.58,675133.0
2017-12-14 15:25:00,265.81,265.95,265.8,265.9,924099.0,234.58,234.7035,234.5711,234.6594,924099.0
2017-12-14 15:30:00,265.9,266.08,265.89,266.06,1190960.0,234.6594,234.8182,234.6506,234.8006,1190960.0
2017-12-14 15:35:00,266.06,266.25,266.06,266.21,986796.0,234.8006,234.9683,234.8006,234.933,986796.0
2017-12-14 15:40:00,266.21,266.31,266.11,266.13,1339773.0,234.933,235.0212,234.8447,234.8624,1339773.0
2017-12-14 15:45:00,266.13,266.13,265.95,266.01,1404450.0,234.8624,234.8624,234.7035,234.7565,1404450.0
2017-12-14 15:50:00,266.01,266.02,265.68,265.84,3120164.0,234.7565,234.7653,234.4652,234.6064,3120164.0
2017-12-14 15:55:00,265.84,265.89,265.6,265.67,6410557.0,234.6064,234.6506,234.3946,234.4564,6410557.0
2017-12-15 09:30:00,265.45,265.68,265.43,265.47,2691445.0,235.4501,235.6541,235.4323,235.4678,2691445.0
2017-12-15 09:35:00,265.47,265.57,265.41,265.46,850004.0,235.4678,235.5565,235.4146,235.4589,850004.0
2017-12-15 09:40:00,265.47,265.5,265.39,265.46,608453.0,235.4678,235.4944,235.3969,235.4589,608453.0
2017-12-15 09:45:00,265.45,265.59,265.45,265.59,706822.0,235.4501,235.5743,235.4501,235.5743,706822.0
2017-12-15 09:50:00,265.59,265.61,265.48,265.54,1450464.0,235.5743,235.592,235.4767,235.5299,1450464.0
2017-12-15 09:55:00,265.54,265.6,265.49,265.51,940407.0,235.5299,235.5831,235.4856,235.5033,940407.0
2017-12-15 10:00:00,265.5,265.68,265.5,265.63,725497.0,235.4944,235.6541,235.4944,235.6097,725497.0
2017-12-15 10:05:00,265.64,265.69,265.6,265.66,478292.0,235.6186,235.6629,235.5831,235.6363,478292.0
2017-12-15 10:10:00,265.66,265.69,265.6,265.64,529281.0,235.6363,235.6629,235.5831,235.6186,529281.0
2017-12-15 10:15:00,265.63,266.34,265.63,266.24,2466979.0,235.6097,236.2395,235.6097,236.1508,2466979.0
2017-12-15 10:20:00,266.24,266.28,266.17,266.18,983426.0,236.1508,236.1863,236.0887,236.0976,983426.0
2017-12-15 10:25:00,266.18,266.2,266.13,266.14,794456.0,236.0976,236.1153,236.0532,236.0621,794456.0
2017-12-15 10:30:00,266.13,266.14,266.0,266.02,913670.0,236.0532,236.0621,235.9379,235.9557,913670.0
2017-12-15 10:35:00,266.02,266.11,265.87,265.96,1032509.0,235.9557,236.0355,235.8226,235.9024,1032509.0
2017-12-15 10:40:00,265.97,266.06,265.95,266.02,683748.0,235.9113,235.9911,235.8936,235.9557,683748.0
2017-12-15 10:45:00,266.02,266.06,265.91,265.91,659790.0,235.9557,235.9911,235.8581,235.8581,659790.0
2017-12-15 10:50:00,265.92,265.99,265.86,265.98,516812.0,235.867,235.929,235.8137,235.9202,516812.0
2017-12-15 10:55:00,265.99,266.03,265.9,265.92,466289.0,235.929,235.9645,235.8492,235.867,466289.0
2017-12-15 11:00:00,265.93,266.05,265.92,266.02,373224.0,235.8758,235.9823,235.867,235.9557,373224.0
2017-12-15 11:05:00,266.01,266.15,266.01,266.14,467949.0,235.9468,236.071,235.9468,236.0621,467949.0
2017-12-15 11:10:00,266.15,266.2,266.08,266.15,350107.0,236.071,236.1153,236.0089,236.071,350107.0
2017-12-15 11:15:00,266.17,266.26,266.15,266.24,356491.0,236.0887,236.1685,236.071,236.1508,356491.0
2017-12-15 11:20:00,266.24,266.3,266.22,266.23,421473.0,236.1508,236.204,236.1331,236.1419,421473.0
2017-12-15 11:25:00,266.24,266.5,266.23,266.44,769322.0,236.1508,236.3814,236.1419,236.3282,769322.0
2017-12-15 11:30:00,266.44,266.63,266.42,266.59,1272804.0,236.3282,236.4967,236.3104,236.4612,1272804.0
2017-12-15 11:35:00,266.57,266.59,266.49,266.52,426447.0,236.4435,236.4612,236.3725,236.3991,426447.0
2017-12-15 11:40:00,266.53,266.56,266.36,266.39,528856.0,236.408,236.4346,236.2572,236.2838,528856.0
2017-12-15 11:45:00,266.4,266.43,266.3,266.35,558930.0,236.2927,236.3193,236.204,236.2484,558930.0
2017-12-15 11:50:00,266.35,266.45,266.33,266.4,377497.0,236.2484,236.3371,236.2306,236.2927,377497.0
2017-12-15 11:55:00,266.4,266.52,266.39,266.5,615894.0,236.2927,236.3991,236.2838,236.3814,615894.0
2017-12-15 12:00:00,266.5,266.53,266.44,266.45,209620.0,236.3814,236.408,236.3282,236.3371,209620.0
2017-12-15 12:05:00,266.46,266.51,266.44,266.47,153855.0,236.3459,236.3903,236.3282,236.3548,153855.0
2017-12-15 12:10:00,266.47,266.51,266.41,266.44,267695.0,236.3548,236.3903,236.3016,236.3282,267695.0
2017-12-15 12:15:00,266.43,266.59,266.39,266.58,368197.0,236.3193,236.4612,236.2838,236.4524,368197.0
2017-12-15 12:20:00,266.58,266.6,266.54,266.6,329363.0,236.4524,236.4701,236.4169,236.4701,329363.0
2017-12-15 12:25:00,266.59,266.64,266.58,266.62,387361.0,236.4612,236.5056,236.4524,236.4878,387361.0
2017-12-15 12:30:00,266.62,266.7,266.58,266.67,561115.0,236.4878,236.5588,236.4524,236.5322,561115.0
2017-12-15 12:35:00,266.68,266.69,266.55,266.63,709550.0,236.5411,236.5499,236.4258,236.4967,709550.0
2017-12-15 12:40:00,266.63,266.66,266.56,266.58,304820.0,236.4967,236.5233,236.4346,236.4524,304820.0
2017-12-15 12:45:00,266.57,266.67,266.57,266.65,297541.0,236.4435,236.5322,236.4435,236.5145,297541.0
2017-12-15 12:50:00,266.65,266.69,266.59,266.6,245237.0,236.5145,236.5499,236.4612,236.4701,245237.0
2017-12-15 12:55:00,266.61,266.62,266.52,266.61,331612.0,236.479,236.4878,236.3991,236.479,331612.0
2017-12-15 13:00:00,266.61,266.67,266.6,266.66,288479.0,236.479,236.5322,236.4701,236.5233,288479.0
2017-12-15 13:05:00,266.66,266.66,266.54,266.57,238917.0,236.5233,236.5233,236.4169,236.4435,238917.0
2017-12-15 13:10:00,266.57,266.59,266.52,266.53,267595.0,236.4435,236.4612,236.3991,236.408,267595.0
2017-12-15 13:15:00,266.53,266.56,266.49,266.53,311619.0,236.408,236.4346,236.3725,236.408,311619.0
2017-12-15 13:20:00,266.53,266.58,266.52,266.57,307187.0,236.408,236.4524,236.3991,236.4435,307187.0
2017-12-15 13:25:00,266.57,266.57,266.52,266.53,179129.0,236.4435,236.4435,236.3991,236.408,179129.0
2017-12-15 13:30:00,266.53,266.56,266.52,266.55,112847.0,236.408,236.4346,236.3991,236.4258,112847.0
2017-12-15 13:35:00,266.56,266.62,266.55,266.57,221403.0,236.4346,236.4878,236.4258,236.4435,221403.0
2017-12-15 13:40:00,266.58,266.63,266.56,266.61,234475.0,236.4524,236.4967,236.4346,236.479,234475.0
2017-12-15 13:45:00,266.61,266.68,266.6,266.67,203362.0,236.479,236.5411,236.4701,236.5322,203362.0
2017-12-15 13:50:00,266.68,266.76,266.62,266.75,659735.0,236.5411,236.612,236.4878,236.6032,659735.0
2017-12-15 13:55:00,266.75,266.8,266.73,266.79,588381.0,236.6032,236.6475,236.5854,236.6386,588381.0
2017-12-15 14:00:00,266.8,266.89,266.75,266.84,653403.0,236.6475,236.7273,236.6032,236.683,653403.0
2017-12-15 14:05:00,266.84,266.87,266.79,266.85,430109.0,236.683,236.7096,236.6386,236.6919,430109.0
2017-12-15 14:10:00,266.85,266.89,266.77,266.81,591106.0,236.6919,236.7273,236.6209,236.6564,591106.0
2017-12-15 14:15:00,266.82,266.98,266.82,266.89,819030.0,236.6652,236.8072,236.6652,236.7273,819030.0
2017-12-15 14:20:00,266.89,267.01,266.85,266.92,741182.0,236.7273,236.8338,236.6919,236.7539,741182.0
2017-12-15 14:25:00,266.93,266.94,266.82,266.82,559652.0,236.7628,236.7717,236.6652,236.6652,559652.0
2017-12-15 14:30:00,266.82,266.93,266.82,266.9,411387.0,236.6652,236.7628,236.6652,236.7362,411387.0
2017-12-15 14:35:00,266.89,266.95,266.88,266.92,610800.0,236.7273,236.7805,236.7185,236.7539,610800.0
2017-12-15 14:40:00,266.92,266.94,266.86,266.88,484347.0,236.7539,236.7717,236.7007,236.7185,484347.0
2017-12-15 14:45:00,266.88,266.92,266.81,266.91,854854.0,236.7185,236.7539,236.6564,236.7451,854854.0
2017-12-15 14:50:00,266.91,266.92,266.83,266.85,440969.0,236.7451,236.7539,236.6741,236.6919,440969.0
2017-12-15 14:55:00,266.85,266.85,266.71,266.81,973394.0,236.6919,236.6919,236.5677,236.6564,973394.0
2017-12-15 15:00:00,266.81,266.91,266.79,266.87,663767.0,236.6564,236.7451,236.6386,236.7096,663767.0
2017-12-15 15:05:00,266.88,267.0,266.87,266.97,719855.0,236.7185,236.8249,236.7096,236.7983,719855.0
2017-12-15 15:10:00,266.96,267.02,266.95,267.01,753974.0,236.7894,236.8426,236.7805,236.8338,753974.0
2017-12-15 15:15:00,267.01,267.04,266.94,266.98,760746.0,236.8338,236.8604,236.7717,236.8072,760746.0
2017-12-15 15:20:00,266.98,266.99,266.93,266.96,602254.0,236.8072,236.816,236.7628,236.7894,602254.0
2017-12-15 15:25:00,266.96,267.01,266.95,266.96,747340.0,236.7894,236.8338,236.7805,236.7894,747340.0
2017-12-15 15:30:00,266.96,266.99,266.9,266.93,718686.0,236.7894,236.816,236.7362,236.7628,718686.0
2017-12-15 15:35:00,266.94,266.94,266.81,266.82,837109.0,236.7717,236.7717,236.6564,236.6652,837109.0
2017-12-15 15:40:00,266.82,266.84,266.75,266.78,1485769.0,236.6652,236.683,236.6032,236.6298,1485769.0
2017-12-15 15:45:00,266.78,266.79,266.38,266.46,4098324.0,236.6298,236.6386,236.275,236.3459,4098324.0
2017-12-15 15:50:00,266.47,266.67,266.33,266.46,2723867.0,236.3548,236.5322,236.2306,236.3459,2723867.0
2017-12-15 15:55:00,266.47,266.57,266.24,266.53,5797704.0,236.3548,236.4435,236.1508,236.408,5797704.0
2017-12-18 09:30:00,268.08,268.3,267.98,268.24,2216047.0,237.7828,237.978,237.6941,237.9248,2216047.0
2017-12-18 09:35:00,268.24,268.57,268.24,268.54,1619418.0,237.9248,238.2175,237.9248,238.1909,1619418.0
2017-12-18 09:40:00,268.55,268.6,268.44,268.49,1119870.0,238.1997,238.2441,238.1022,238.1465,1119870.0
2017-12-18 09:45:00,268.48,268.54,268.43,268.44,903650.0,238.1376,238.1909,238.0933,238.1022,903650.0
2017-12-18 09:50:00,268.44,268.46,268.36,268.38,1027595.0,238.1022,238.1199,238.0312,238.0489,1027595.0
2017-12-18 09:55:00,268.38,268.45,268.27,268.44,923676.0,238.0489,238.111,237.9514,238.1022,923676.0
2017-12-18 10:00:00,268.44,268.47,268.34,268.38,791552.0,238.1022,238.1288,238.0135,238.0489,791552.0
2017-12-18 10:05:00,268.37,268.52,268.33,268.41,945510.0,238.0401,238.1731,238.0046,238.0755,945510.0
2017-12-18 10:10:00,268.41,268.52,268.35,268.44,564905.0,238.0755,238.1731,238.0223,238.1022,564905.0
2017-12-18 10:15:00,268.44,268.45,268.36,268.41,627425.0,238.1022,238.111,238.0312,238.0755,627425.0
2017-12-18 10:20:00,268.41,268.42,268.33,268.35,438057.0,238.0755,238.0844,238.0046,238.0223,438057.0
2017-12-18 10:25:00,268.36,268.41,268.3,268.33,624743.0,238.0312,238.0755,237.978,238.0046,624743.0
2017-12-18 10:30:00,268.34,268.35,268.21,268.27,614454.0,238.0135,238.0223,237.8982,237.9514,614454.0
2017-12-18 10:35:00,268.28,268.31,268.15,268.22,518247.0,237.9602,237.9868,237.8449,237.907,518247.0
2017-12-18 10:40:00,268.22,268.3,268.18,268.27,302305.0,237.907,237.978,237.8715,237.9514,302305.0
2017-12-18 10:45:00,268.28,268.33,268.24,268.33,402761.0,237.9602,238.0046,237.9248,238.0046,402761.0
2017-12-18 10:50:00,268.33,268.33,268.24,268.29,534520.0,238.0046,238.0046,237.9248,237.9691,534520.0
2017-12-18 10:55:00,268.29,268.33,268.26,268.26,533560.0,237.9691,238.0046,237.9425,237.9425,533560.0
2017-12-18 11:00:00,268.26,268.26,268.13,268.23,317185.0,237.9425,237.9425,237.8272,237.9159,317185.0
2017-12-18 11:05:00,268.23,268.26,268.18,268.25,347172.0,237.9159,237.9425,237.8715,237.9336,347172.0
2017-12-18 11:10:00,268.24,268.29,268.2,268.29,422239.0,237.9248,237.9691,237.8893,237.9691,422239.0
2017-12-18 11:15:00,268.29,268.3,268.1,268.22,413977.0,237.9691,237.978,237.8006,237.907,413977.0
2017-12-18 11:20:00,268.22,268.28,268.17,268.27,250248.0,237.907,237.9602,237.8627,237.9514,250248.0
2017-12-18 11:25:00,268.27,268.33,268.18,268.21,430291.0,237.9514,238.0046,237.8715,237.8982,430291.0
2017-12-18 11:30:00,268.2,268.32,268.16,268.29,630233.0,237.8893,237.9957,237.8538,237.9691,630233.0
2017-12-18 11:35:00,268.29,268.34,268.24,268.33,511037.0,237.9691,238.0135,237.9248,238.0046,511037.0
2017-12-18 11:40:00,268.34,268.35,268.27,268.33,511613.0,238.0135,238.0223,237.9514,238.0046,511613.0
2017-12-18 11:45:00,268.33,268.4,268.33,268.4,488155.0,238.0046,238.0667,238.0046,238.0667,488155.0
2017-12-18 11:50:00,268.39,268.52,268.37,268.46,1072685.0,238.0578,238.1731,238.0401,238.1199,1072685.0
2017-12-18 11:55:00,268.46,268.51,268.43,268.47,435036.0,238.1199,238.1642,238.0933,238.1288,435036.0
2017-12-18 12:00:00,268.47,268.52,268.45,268.51,380750.0,238.1288,238.1731,238.111,238.1642,380750.0
2017-12-18 12:05:00,268.51,268.54,268.46,268.49,391558.0,238.1642,238.1909,238.1199,238.1465,391558.0
2017-12-18 12:10:00,268.5,268.56,268.48,268.54,335125.0,238.1554,238.2086,238.1376,238.1909,335125.0
2017-12-18 12:15:00,268.54,268.54,268.44,268.48,347586.0,238.1909,238.1909,238.1022,238.1376,347586.0
2017-12-18 12:20:00,268.48,268.51,268.43,268.47,310625.0,238.1376,238.1642,238.0933,238.1288,310625.0
2017-12-18 12:25:00,268.46,268.52,268.42,268.46,280009.0,238.1199,238.1731,238.0844,238.1199,280009.0
2017-12-18 12:30:00,268.46,268.48,268.42,268.44,268297.0,238.1199,238.1376,238.0844,238.1022,268297.0
2017-12-18 12:35:00,268.45,268.5,268.43,268.49,263260.0,238.111,238.1554,238.0933,238.1465,263260.0
2017-12-18 12:40:00,268.49,268.5,268.43,268.47,255498.0,238.1465,238.1554,238.0933,238.1288,255498.0
2017-12-18 12:45:00,268.47,268.49,268.43,268.49,257821.0,238.1288,238.1465,238.0933,238.1465,257821.0
2017-12-18 12:50:00,268.49,268.5,268.37,268.38,615345.0,238.1465,238.1554,238.0401,238.0489,615345.0
2017-12-18 12:55:00,268.38,268.42,268.34,268.41,389098.0,238.0489,238.0844,238.0135,238.0755,389098.0
2017-12-18 13:00:00,268.4,268.42,268.33,268.33,276753.0,238.0667,238.0844,238.0046,238.0046,276753.0
2017-12-18 13:05:00,268.34,268.39,268.3,268.38,220965.0,238.0135,238.0578,237.978,238.0489,220965.0
2017-12-18 13:10:00,268.38,268.4,268.32,268.35,181722.0,238.0489,238.0667,237.9957,238.0223,181722.0
2017-12-18 13:15:00,268.36,268.38,268.26,268.26,294099.0,238.0312,238.0489,237.9425,237.9425,294099.0
2017-12-18 13:20:00,268.27,268.35,268.22,268.29,418900.0,237.9514,238.0223,237.907,237.9691,418900.0
2017-12-18 13:25:00,268.29,268.38,268.28,268.38,163505.0,237.9691,238.0489,237.9602,238.0489,163505.0
2017-12-18 13:30:00,268.37,268.38,268.28,268.29,250080.0,238.0401,238.0489,237.9602,237.9691,250080.0
2017-12-18 13:35:00,268.28,268.37,268.27,268.31,252147.0,237.9602,238.0401,237.9514,237.9868,252147.0
2017-12-18 13:40:00,268.31,268.33,268.24,268.24,419373.0,237.9868,238.0046,237.9248,237.9248,419373.0
2017-12-18 13:45:00,268.25,268.25,268.2,268.22,462264.0,237.9336,237.9336,237.8893,237.907,462264.0
2017-12-18 13:50:00,268.23,268.26,268.21,268.21,341147.0,237.9159,237.9425,237.8982,237.8982,341147.0
2017-12-18 13:55:00,268.21,268.24,268.18,268.23,852394.0,237.8982,237.9248,237.8715,237.9159,852394.0
2017-12-18 14:00:00,268.22,268.26,268.15,268.21,377731.0,237.907,237.9425,237.8449,237.8982,377731.0
2017-12-18 14:05:00,268.22,268.27,268.2,268.21,257015.0,237.907,237.9514,237.8893,237.8982,257015.0
2017-12-18 14:10:00,268.21,268.23,268.15,268.16,261256.0,237.8982,237.9159,237.8449,237.8538,261256.0
2017-12-18 14:15:00,268.16,268.26,268.14,268.25,400445.0,237.8538,237.9425,237.8361,237.9336,400445.0
2017-12-18 14:20:00,268.25,268.29,268.2,268.26,231275.0,237.9336,237.9691,237.8893,237.9425,231275.0
2017-12-18 14:25:00,268.26,268.28,268.2,268.24,426477.0,237.9425,237.9602,237.8893,237.9248,426477.0
2017-12-18 14:30:00,268.24,268.32,268.21,268.3,382258.0,237.9248,237.9957,237.8982,237.978,382258.0
2017-12-18 14:35:00,268.3,268.3,268.24,268.3,179747.0,237.978,237.978,237.9248,237.978,179747.0
2017-12-18 14:40:00,268.3,268.3,268.22,268.28,278395.0,237.978,237.978,237.907,237.9602,278395.0
2017-12-18 14:45:00,268.27,268.36,268.26,268.35,392137.0,237.9514,238.0312,237.9425,238.0223,392137.0
2017-12-18 14:50:00,268.35,268.35,268.27,268.32,270444.0,238.0223,238.0223,237.9514,237.9957,270444.0
2017-12-18 14:55:00,268.32,268.4,268.31,268.39,349568.0,237.9957,238.0667,237.9868,238.0578,349568.0
2017-12-18 15:00:00,268.39,268.43,268.36,268.4,707942.0,238.0578,238.0933,238.0312,238.0667,707942.0
2017-12-18 15:05:00,268.39,268.43,268.36,268.38,708073.0,238.0578,238.0933,238.0312,238.0489,708073.0
2017-12-18 15:10:00,268.38,268.46,268.36,268.44,425297.0,238.0489,238.1199,238.0312,238.1022,425297.0
2017-12-18 15:15:00,268.44,268.44,268.34,268.4,426430.0,238.1022,238.1022,238.0135,238.0667,426430.0
2017-12-18 15:20:00,268.4,268.4,268.27,268.28,503212.0,238.0667,238.0667,237.9514,237.9602,503212.0
2017-12-18 15:25:00,268.28,268.3,268.15,268.16,703645.0,237.9602,237.978,237.8449,237.8538,703645.0
2017-12-18 15:30:00,268.15,268.21,268.1,268.19,888856.0,237.8449,237.8982,237.8006,237.8804,888856.0
2017-12-18 15:35:00,268.19,268.19,268.11,268.19,656080.0,237.8804,237.8804,237.8095,237.8804,656080.0
2017-12-18 15:40:00,268.18,268.22,268.15,268.17,926648.0,237.8715,237.907,237.8449,237.8627,926648.0
2017-12-18 15:45:00,268.18,268.25,268.17,268.17,760703.0,237.8715,237.9336,237.8627,237.8627,760703.0
2017-12-18 15:50:00,268.17,268.22,268.0,268.22,1504625.0,237.8627,237.907,237.7119,237.907,1504625.0
2017-12-18 15:55:00,268.22,268.22,268.05,268.18,4890810.0,237.907,237.907,237.7562,237.8715,4890810.0
2017-12-19 09:30:00,268.48,268.53,268.33,268.36,989887.0,238.1376,238.182,238.0046,238.0312,989887.0
2017-12-19 09:35:00,268.36,268.37,268.17,268.27,625513.0,238.0312,238.0401,237.8627,237.9514,625513.0
2017-12-19 09:40:00,268.27,268.28,268.06,268.07,787099.0,237.9514,237.9602,237.7651,237.774,787099.0
2017-12-19 09:45:00,268.06,268.1,267.77,267.81,1066096.0,237.7651,237.8006,237.5079,237.5434,1066096.0
2017-12-19 09:50:00,267.8,267.92,267.75,267.87,976298.0,237.5345,237.6409,237.4901,237.5966,976298.0
2017-12-19 09:55:00,267.87,267.95,267.77,267.89,1009527.0,237.5966,237.6675,237.5079,237.6143,1009527.0
2017-12-19 10:00:00,267.87,268.05,267.84,267.96,753463.0,237.5966,237.7562,237.57,237.6764,753463.0
2017-12-19 10:05:00,267.98,268.02,267.92,267.94,572250.0,237.6941,237.7296,237.6409,237.6587,572250.0
2017-12-19 10:10:00,267.94,267.99,267.86,267.9,961913.0,237.6587,237.703,237.5877,237.6232,961913.0
2017-12-19 10:15:00,267.9,267.91,267.7,267.86,868219.0,237.6232,237.6321,237.4458,237.5877,868219.0
2017-12-19 10:20:00,267.86,267.89,267.76,267.79,300826.0,237.5877,237.6143,237.499,237.5256,300826.0
2017-12-19 10:25:00,267.8,267.87,267.76,267.8,865425.0,237.5345,237.5966,237.499,237.5345,865425.0
2017-12-19 10:30:00,267.81,267.94,267.8,267.81,823700.0,237.5434,237.6587,237.5345,237.5434,823700.0
2017-12-19 10:35:00,267.82,267.84,267.66,267.79,573180.0,237.5522,237.57,237.4103,237.5256,573180.0
2017-12-19 10:40:00,267.79,267.8,267.59,267.62,1206205.0,237.5256,237.5345,237.3482,237.3748,1206205.0
2017-12-19 10:45:00,267.63,267.71,267.57,267.65,569618.0,237.3837,237.4547,237.3305,237.4014,569618.0
2017-12-19 10:50:00,267.65,267.73,267.59,267.72,847114.0,237.4014,237.4724,237.3482,237.4635,847114.0
2017-12-19 10:55:00,267.72,267.75,267.64,267.74,381851.0,237.4635,237.4901,237.3926,237.4813,381851.0
2017-12-19 11:00:00,267.73,267.83,267.69,267.8,507122.0,237.4724,237.5611,237.4369,237.5345,507122.0
2017-12-19 11:05:00,267.81,267.81,267.73,267.74,271819.0,237.5434,237.5434,237.4724,237.4813,271819.0
2017-12-19 11:10:00,267.74,267.81,267.57,267.78,863646.0,237.4813,237.5434,237.3305,237.5167,863646.0
2017-12-19 11:15:00,267.8,267.86,267.76,267.82,443687.0,237.5345,237.5877,237.499,237.5522,443687.0
2017-12-19 11:20:00,267.82,267.88,267.77,267.82,519106.0,237.5522,237.6054,237.5079,237.5522,519106.0
2017-12-19 11:25:00,267.82,267.87,267.79,267.8,443732.0,237.5522,237.5966,237.5256,237.5345,443732.0
2017-12-19 11:30:00,267.8,267.84,267.75,267.82,359315.0,237.5345,237.57,237.4901,237.5522,359315.0
2017-12-19 11:35:00,267.82,267.86,267.75,267.76,305816.0,237.5522,237.5877,237.4901,237.499,305816.0
2017-12-19 11:40:00,267.77,267.78,267.64,267.72,431615.0,237.5079,237.5167,237.3926,237.4635,431615.0
2017-12-19 11:45:00,267.71,267.73,267.53,267.7,659104.0,237.4547,237.4724,237.295,237.4458,659104.0
2017-12-19 11:50:00,267.7,267.73,267.54,267.59,317278.0,237.4458,237.4724,237.3039,237.3482,317278.0
2017-12-19 11:55:00,267.58,267.59,267.44,267.44,810891.0,237.3393,237.3482,237.2152,237.2152,810891.0
2017-12-19 12:00:00,267.44,267.54,267.36,267.47,581284.0,237.2152,237.3039,237.1442,237.2418,581284.0
2017-12-19 12:05:00,267.48,267.53,267.43,267.5,327300.0,237.2507,237.295,237.2063,237.2684,327300.0
2017-12-19 12:10:00,267.5,267.53,267.43,267.52,333998.0,237.2684,237.295,237.2063,237.2861,333998.0
2017-12-19 12:15:00,267.52,267.56,267.43,267.55,224247.0,237.2861,237.3216,237.2063,237.3127,224247.0
2017-12-19 12:20:00,267.55,267.55,267.33,267.35,360208.0,237.3127,237.3127,237.1176,237.1353,360208.0
2017-12-19 12:25:00,267.35,267.45,267.34,267.43,239466.0,237.1353,237.224,237.1265,237.2063,239466.0
2017-12-19 12:30:00,267.43,267.5,267.4,267.49,200736.0,237.2063,237.2684,237.1797,237.2595,200736.0
2017-12-19 12:35:00,267.49,267.51,267.42,267.5,293556.0,237.2595,237.2773,237.1974,237.2684,293556.0
2017-12-19 12:40:00,267.49,267.5,267.37,267.38,215935.0,237.2595,237.2684,237.1531,237.162,215935.0
2017-12-19 12:45:00,267.38,267.41,267.33,267.4,172634.0,237.162,237.1886,237.1176,237.1797,172634.0
2017-12-19 12:50:00,267.4,267.62,267.38,267.59,575157.0,237.1797,237.3748,237.162,237.3482,575157.0
2017-12-19 12:55:00,267.59,267.64,267.55,267.63,325733.0,237.3482,237.3926,237.3127,237.3837,325733.0
2017-12-19 13:00:00,267.62,267.76,267.61,267.76,422032.0,237.3748,237.499,237.366,237.499,422032.0
2017-12-19 13:05:00,267.75,267.76,267.61,267.62,401700.0,237.4901,237.499,237.366,237.3748,401700.0
2017-12-19 13:10:00,267.63,267.65,267.53,267.58,151368.0,237.3837,237.4014,237.295,237.3393,151368.0
2017-12-19 13:15:00,267.59,267.71,267.59,267.69,130718.0,237.3482,237.4547,237.3482,237.4369,130718.0
2017-12-19 13:20:00,267.69,267.7,267.6,267.63,202115.0,237.4369,237.4458,237.3571,237.3837,202115.0
2017-12-19 13:25:00,267.62,267.65,267.59,267.61,151195.0,237.3748,237.4014,237.3482,237.366,151195.0
2017-12-19 13:30:00,267.61,267.77,267.55,267.72,486278.0,237.366,237.5079,237.3127,237.4635,486278.0
2017-12-19 13:35:00,267.72,267.74,267.68,267.69,246065.0,237.4635,237.4813,237.428,237.4369,246065.0
2017-12-19 13:40:00,267.7,267.71,267.64,267.64,337998.0,237.4458,237.4547,237.3926,237.3926,337998.0
2017-12-19 13:45:00,267.65,267.68,267.59,267.67,373333.0,237.4014,237.428,237.3482,237.4192,373333.0
2017-12-19 13:50:00,267.66,267.69,267.61,267.68,336582.0,237.4103,237.4369,237.366,237.428,336582.0
2017-12-19 13:55:00,267.68,267.69,267.62,267.63,322362.0,237.428,237.4369,237.3748,237.3837,322362.0
2017-12-19 14:00:00,267.64,267.66,267.55,267.56,186176.0,237.3926,237.4103,237.3127,237.3216,186176.0
2017-12-19 14:05:00,267.56,267.62,267.52,267.55,359226.0,237.3216,237.3748,237.2861,237.3127,359226.0
2017-12-19 14:10:00,267.56,267.58,267.5,267.5,412996.0,237.3216,237.3393,237.2684,237.2684,412996.0
2017-12-19 14:15:00,267.5,267.54,267.47,267.48,336270.0,237.2684,237.3039,237.2418,237.2507,336270.0
2017-12-19 14:20:00,267.48,267.73,267.48,267.71,504734.0,237.2507,237.4724,237.2507,237.4547,504734.0
2017-12-19 14:25:00,267.71,267.81,267.67,267.72,524132.0,237.4547,237.5434,237.4192,237.4635,524132.0
2017-12-19 14:30:00,267.71,267.72,267.58,267.6,347802.0,237.4547,237.4635,237.3393,237.3571,347802.0
2017-12-19 14:35:00,267.6,267.6,267.51,267.57,369818.0,237.3571,237.3571,237.2773,237.3305,369818.0
2017-12-19 14:40:00,267.58,267.59,267.54,267.57,227797.0,237.3393,237.3482,237.3039,237.3305,227797.0
2017-12-19 14:45:00,267.56,267.57,267.45,267.49,359558.0,237.3216,237.3305,237.224,237.2595,359558.0
2017-12-19 14:50:00,267.49,267.52,267.28,267.36,682195.0,237.2595,237.2861,237.0733,237.1442,682195.0
2017-12-19 14:55:00,267.35,267.48,267.33,267.39,587828.0,237.1353,237.2507,237.1176,237.1708,587828.0
2017-12-19 15:00:00,267.39,267.39,267.23,267.24,553333.0,237.1708,237.1708,237.0289,237.0378,553333.0
2017-12-19 15:05:00,267.24,267.24,267.11,267.18,952669.0,237.0378,237.0378,236.9225,236.9846,952669.0
2017-12-19 15:10:00,267.17,267.37,267.16,267.37,617633.0,236.9757,237.1531,236.9668,237.1531,617633.0
2017-12-19 15:15:00,267.37,267.38,267.28,267.37,837911.0,237.1531,237.162,237.0733,237.1531,837911.0
2017-12-19 15:20:00,267.36,267.55,267.35,267.44,984806.0,237.1442,237.3127,237.1353,237.2152,984806.0
2017-12-19 15:25:00,267.44,267.45,267.38,267.44,452037.0,237.2152,237.224,237.162,237.2152,452037.0
2017-12-19 15:30:00,267.45,267.54,267.44,267.47,779654.0,237.224,237.3039,237.2152,237.2418,779654.0
2017-12-19 15:35:00,267.47,267.52,267.42,267.48,768882.0,237.2418,237.2861,237.1974,237.2507,768882.0
2017-12-19 15:40:00,267.48,267.53,267.43,267.46,1061324.0,237.2507,237.295,237.2063,237.2329,1061324.0
2017-12-19 15:45:00,267.46,267.46,267.26,267.26,1342545.0,237.2329,237.2329,237.0555,237.0555,1342545.0
2017-12-19 15:50:00,267.27,267.42,267.26,267.42,1344126.0,237.0644,237.1974,237.0555,237.1974,1344126.0
2017-12-19 15:55:00,267.41,267.42,267.09,267.22,4899355.0,237.1886,237.1974,236.9047,237.02,4899355.0
2017-12-20 09:30:00,268.25,268.33,267.97,268.04,1652690.0,237.9336,238.0046,237.6853,237.7474,1652690.0
2017-12-20 09:35:00,268.04,268.08,267.54,267.55,1258219.0,237.7474,237.7828,237.3039,237.3127,1258219.0
2017-12-20 09:40:00,267.55,267.66,267.22,267.32,1523598.0,237.3127,237.4103,237.02,237.1087,1523598.0
2017-12-20 09:45:00,267.36,267.44,267.22,267.29,1354225.0,237.1442,237.2152,237.02,237.0821,1354225.0
2017-12-20 09:50:00,267.3,267.39,267.09,267.21,770531.0,237.091,237.1708,236.9047,237.0112,770531.0
2017-12-20 09:55:00,267.21,267.49,267.2,267.47,1209386.0,237.0112,237.2595,237.0023,237.2418,1209386.0
2017-12-20 10:00:00,267.47,267.55,267.39,267.44,846125.0,237.2418,237.3127,237.1708,237.2152,846125.0
2017-12-20 10:05:00,267.43,267.53,267.35,267.51,1001442.0,237.2063,237.295,237.1353,237.2773,1001442.0
2017-12-20 10:10:00,267.52,267.63,267.45,267.51,1035698.0,237.2861,237.3837,237.224,237.2773,1035698.0
2017-12-20 10:15:00,267.51,267.54,267.31,267.33,666159.0,237.2773,237.3039,237.0999,237.1176,666159.0
2017-12-20 10:20:00,267.34,267.42,267.18,267.19,599325.0,237.1265,237.1974,236.9846,236.9934,599325.0
2017-12-20 10:25:00,267.18,267.3,267.18,267.29,516954.0,236.9846,237.091,236.9846,237.0821,516954.0
2017-12-20 10:30:00,267.29,267.31,267.1,267.18,834761.0,237.0821,237.0999,236.9136,236.9846,834761.0
2017-12-20 10:35:00,267.19,267.26,266.86,266.89,991739.0,236.9934,237.0555,236.7007,236.7273,991739.0
2017-12-20 10:40:00,266.89,267.09,266.69,266.75,1413859.0,236.7273,236.9047,236.5499,236.6032,1413859.0
2017-12-20 10:45:00,266.76,266.96,266.74,266.92,663725.0,236.612,236.7894,236.5943,236.7539,663725.0
2017-12-20 10:50:00,266.93,267.06,266.89,267.0,457452.0,236.7628,236.8781,236.7273,236.8249,457452.0
2017-12-20 10:55:00,267.0,267.04,266.9,267.0,406125.0,236.8249,236.8604,236.7362,236.8249,406125.0
2017-12-20 11:00:00,267.01,267.28,266.87,267.23,792727.0,236.8338,237.0733,236.7096,237.0289,792727.0
2017-12-20 11:05:00,267.23,267.34,267.19,267.23,453338.0,237.0289,237.1265,236.9934,237.0289,453338.0
2017-12-20 11:10:00,267.24,267.27,267.17,267.23,192605.0,237.0378,237.0644,236.9757,237.0289,192605.0
2017-12-20 11:15:00,267.24,267.26,267.09,267.1,240366.0,237.0378,237.0555,236.9047,236.9136,240366.0
2017-12-20 11:20:00,267.09,267.15,267.03,267.14,240562.0,236.9047,236.9579,236.8515,236.9491,240562.0
2017-12-20 11:25:00,267.13,267.25,267.13,267.25,200493.0,236.9402,237.0466,236.9402,237.0466,200493.0
2017-12-20 11:30:00,267.24,267.33,267.15,267.32,318646.0,237.0378,237.1176,236.9579,237.1087,318646.0
2017-12-20 11:35:00,267.32,267.36,267.3,267.31,304910.0,237.1087,237.1442,237.091,237.0999,304910.0
2017-12-20 11:40:00,267.31,267.41,267.27,267.31,420996.0,237.0999,237.1886,237.0644,237.0999,420996.0
2017-12-20 11:45:00,267.3,267.33,267.27,267.3,238139.0,237.091,237.1176,237.0644,237.091,238139.0
2017-12-20 11:50:00,267.3,267.3,267.23,267.26,138829.0,237.091,237.091,237.0289,237.0555,138829.0
2017-12-20 11:55:00,267.27,267.27,267.14,267.16,434858.0,237.0644,237.0644,236.9491,236.9668,434858.0
2017-12-20 12:00:00,267.16,267.28,267.14,267.26,456822.0,236.9668,237.0733,236.9491,237.0555,456822.0
2017-12-20 12:05:00,267.25,267.25,267.12,267.15,178218.0,237.0466,237.0466,236.9313,236.9579,178218.0
2017-12-20 12:10:00,267.15,267.28,267.14,267.28,179093.0,236.9579,237.0733,236.9491,237.0733,179093.0
2017-12-20 12:15:00,267.28,267.37,267.27,267.29,322489.0,237.0733,237.1531,237.0644,237.0821,322489.0
2017-12-20 12:20:00,267.29,267.39,267.24,267.38,232826.0,237.0821,237.1708,237.0378,237.162,232826.0
2017-12-20 12:25:00,267.37,267.38,267.25,267.29,420621.0,237.1531,237.162,237.0466,237.0821,420621.0
2017-12-20 12:30:00,267.28,267.3,267.23,267.26,185583.0,237.0733,237.091,237.0289,237.0555,185583.0
2017-12-20 12:35:00,267.25,267.27,266.99,267.05,744564.0,237.0466,237.0644,236.816,236.8692,744564.0
2017-12-20 12:40:00,267.05,267.14,267.04,267.13,147677.0,236.8692,236.9491,236.8604,236.9402,147677.0
2017-12-20 12:45:00,267.13,267.34,267.12,267.34,232306.0,236.9402,237.1265,236.9313,237.1265,232306.0
2017-12-20 12:50:00,267.34,267.37,267.23,267.26,139783.0,237.1265,237.1531,237.0289,237.0555,139783.0
2017-12-20 12:55:00,267.25,267.27,267.19,267.27,138611.0,237.0466,237.0644,236.9934,237.0644,138611.0
2017-12-20 13:00:00,267.27,267.34,267.22,267.32,138996.0,237.0644,237.1265,237.02,237.1087,138996.0
2017-12-20 13:05:00,267.32,267.36,267.26,267.36,396179.0,237.1087,237.1442,237.0555,237.1442,396179.0
2017-12-20 13:10:00,267.36,267.46,267.35,267.44,433327.0,237.1442,237.2329,237.1353,237.2152,433327.0
2017-12-20 13:15:00,267.44,267.48,267.43,267.43,280829.0,237.2152,237.2507,237.2063,237.2063,280829.0
2017-12-20 13:20:00,267.43,267.55,267.4,267.52,724436.0,237.2063,237.3127,237.1797,237.2861,724436.0
2017-12-20 13:25:00,267.53,267.55,267.5,267.55,414650.0,237.295,237.3127,237.2684,237.3127,414650.0
2017-12-20 13:30:00,267.54,267.6,267.49,267.5,365286.0,237.3039,237.3571,237.2595,237.2684,365286.0
2017-12-20 13:35:00,267.5,267.54,267.46,267.48,222148.0,237.2684,237.3039,237.2329,237.2507,222148.0
2017-12-20 13:40:00,267.47,267.48,267.45,267.47,207026.0,237.2418,237.2507,237.224,237.2418,207026.0
2017-12-20 13:45:00,267.47,267.48,267.44,267.46,289370.0,237.2418,237.2507,237.2152,237.2329,289370.0
2017-12-20 13:50:00,267.47,267.49,267.44,267.45,178032.0,237.2418,237.2595,237.2152,237.224,178032.0
2017-12-20 13:55:00,267.44,267.48,267.4,267.41,453257.0,237.2152,237.2507,237.1797,237.1886,453257.0
2017-12-20 14:00:00,267.42,267.48,267.39,267.4,189161.0,237.1974,237.2507,237.1708,237.1797,189161.0
2017-12-20 14:05:00,267.39,267.41,267.29,267.31,205545.0,237.1708,237.1886,237.0821,237.0999,205545.0
2017-12-20 14:10:00,267.32,267.36,267.25,267.32,320617.0,237.1087,237.1442,237.0466,237.1087,320617.0
2017-12-20 14:15:00,267.32,267.36,267.25,267.3,352392.0,237.1087,237.1442,237.0466,237.091,352392.0
2017-12-20 14:20:00,267.29,267.36,267.29,267.31,209699.0,237.0821,237.1442,237.0821,237.0999,209699.0
2017-12-20 14:25:00,267.32,267.33,267.14,267.19,469773.0,237.1087,237.1176,236.9491,236.9934,469773.0
2017-12-20 14:30:00,267.2,267.26,267.13,267.24,282040.0,237.0023,237.0555,236.9402,237.0378,282040.0
2017-12-20 14:35:00,267.25,267.26,267.17,267.2,255683.0,237.0466,237.0555,236.9757,237.0023,255683.0
2017-12-20 14:40:00,267.19,267.19,267.07,267.09,407689.0,236.9934,236.9934,236.887,236.9047,407689.0
2017-12-20 14:45:00,267.08,267.14,266.99,267.04,765754.0,236.8959,236.9491,236.816,236.8604,765754.0
2017-12-20 14:50:00,267.04,267.08,266.99,267.0,373960.0,236.8604,236.8959,236.816,236.8249,373960.0
2017-12-20 14:55:00,267.0,267.11,266.94,267.11,762133.0,236.8249,236.9225,236.7717,236.9225,762133.0
2017-12-20 15:00:00,267.11,267.17,267.08,267.17,320480.0,236.9225,236.9757,236.8959,236.9757,320480.0
2017-12-20 15:05:00,267.17,267.25,267.11,267.12,467704.0,236.9757,237.0466,236.9225,236.9313,467704.0
2017-12-20 15:10:00,267.12,267.15,267.08,267.12,342850.0,236.9313,236.9579,236.8959,236.9313,342850.0
2017-12-20 15:15:00,267.12,267.24,267.07,267.2,388984.0,236.9313,237.0378,236.887,237.0023,388984.0
2017-12-20 15:20:00,267.19,267.24,267.16,267.23,274018.0,236.9934,237.0378,236.9668,237.0289,274018.0
2017-12-20 15:25:00,267.23,267.23,267.14,267.14,419800.0,237.0289,237.0289,236.9491,236.9491,419800.0
2017-12-20 15:30:00,267.15,267.28,267.12,267.28,599291.0,236.9579,237.0733,236.9313,237.0733,599291.0
2017-12-20 15:35:00,267.28,267.31,267.18,267.28,478701.0,237.0733,237.0999,236.9846,237.0733,478701.0
2017-12-20 15:40:00,267.27,267.37,267.27,267.33,739995.0,237.0644,237.1531,237.0644,237.1176,739995.0
2017-12-20 15:45:00,267.33,267.33,267.16,267.23,1272326.0,237.1176,237.1176,236.9668,237.0289,1272326.0
2017-12-20 15:50:00,267.23,267.23,267.14,267.16,869069.0,237.0289,237.0289,236.9491,236.9668,869069.0
2017-12-20 15:55:00,267.17,267.19,266.97,267.04,2720022.0,236.9757,236.9934,236.7983,236.8604,2720022.0
2017-12-21 09:30:00,267.73,267.84,267.63,267.69,1791857.0,237.4724,237.57,237.3837,237.4369,1791857.0
2017-12-21 09:35:00,267.7,267.77,267.39,267.5,1262067.0,237.4458,237.5079,237.1708,237.2684,1262067.0
2017-12-21 09:40:00,267.51,267.56,267.41,267.54,685947.0,237.2773,237.3216,237.1886,237.3039,685947.0
2017-12-21 09:45:00,267.54,267.62,267.51,267.59,741737.0,237.3039,237.3748,237.2773,237.3482,741737.0
2017-12-21 09:50:00,267.59,267.63,267.33,267.34,765338.0,237.3482,237.3837,237.1176,237.1265,765338.0
2017-12-21 09:55:00,267.34,267.46,267.3,267.38,486582.0,237.1265,237.2329,237.091,237.162,486582.0
2017-12-21 10:00:00,267.38,267.57,267.37,267.54,426860.0,237.162,237.3305,237.1531,237.3039,426860.0
2017-12-21 10:05:00,267.54,267.63,267.44,267.57,400718.0,237.3039,237.3837,237.2152,237.3305,400718.0
2017-12-21 10:10:00,267.56,267.62,267.49,267.57,286045.0,237.3216,237.3748,237.2595,237.3305,286045.0
2017-12-21 10:15:00,267.56,267.63,267.52,267.57,379838.0,237.3216,237.3837,237.2861,237.3305,379838.0
2017-12-21 10:20:00,267.58,267.67,267.55,267.65,423401.0,237.3393,237.4192,237.3127,237.4014,423401.0
2017-12-21 10:25:00,267.66,267.7,267.63,267.67,408014.0,237.4103,237.4458,237.3837,237.4192,408014.0
2017-12-21 10:30:00,267.67,267.85,267.66,267.84,410463.0,237.4192,237.5788,237.4103,237.57,410463.0
2017-12-21 10:35:00,267.85,268.09,267.84,267.95,891485.0,237.5788,237.7917,237.57,237.6675,891485.0
2017-12-21 10:40:00,267.95,268.06,267.94,267.99,680634.0,237.6675,237.7651,237.6587,237.703,680634.0
2017-12-21 10:45:00,267.99,267.99,267.85,267.87,396045.0,237.703,237.703,237.5788,237.5966,396045.0
2017-12-21 10:50:00,267.87,267.88,267.8,267.88,286326.0,237.5966,237.6054,237.5345,237.6054,286326.0
2017-12-21 10:55:00,267.88,267.93,267.81,267.87,418378.0,237.6054,237.6498,237.5434,237.5966,418378.0
2017-12-21 11:00:00,267.87,267.89,267.8,267.81,238209.0,237.5966,237.6143,237.5345,237.5434,238209.0
2017-12-21 11:05:00,267.81,267.92,267.8,267.89,239607.0,237.5434,237.6409,237.5345,237.6143,239607.0
2017-12-21 11:10:00,267.88,267.93,267.86,267.89,197128.0,237.6054,237.6498,237.5877,237.6143,197128.0
2017-12-21 11:15:00,267.9,267.93,267.85,267.89,171757.0,237.6232,237.6498,237.5788,237.6143,171757.0
2017-12-21 11:20:00,267.88,268.01,267.85,268.0,265548.0,237.6054,237.7208,237.5788,237.7119,265548.0
2017-12-21 11:25:00,268.01,268.05,267.95,268.0,335760.0,237.7208,237.7562,237.6675,237.7119,335760.0
2017-12-21 11:30:00,268.0,268.09,267.97,268.06,310348.0,237.7119,237.7917,237.6853,237.7651,310348.0
2017-12-21 11:35:00,268.05,268.13,268.05,268.11,386753.0,237.7562,237.8272,237.7562,237.8095,386753.0
2017-12-21 11:40:00,268.11,268.13,268.04,268.09,397441.0,237.8095,237.8272,237.7474,237.7917,397441.0
2017-12-21 11:45:00,268.09,268.17,268.09,268.09,306300.0,237.7917,237.8627,237.7917,237.7917,306300.0
2017-12-21 11:50:00,268.1,268.1,268.05,268.06,326550.0,237.8006,237.8006,237.7562,237.7651,326550.0
2017-12-21 11:55:00,268.06,268.09,268.02,268.03,204818.0,237.7651,237.7917,237.7296,237.7385,204818.0
2017-12-21 12:00:00,268.03,268.04,267.91,267.93,370757.0,237.7385,237.7474,237.6321,237.6498,370757.0
2017-12-21 12:05:00,267.94,268.0,267.92,267.99,212680.0,237.6587,237.7119,237.6409,237.703,212680.0
2017-12-21 12:10:00,267.99,268.02,267.97,268.0,212848.0,237.703,237.7296,237.6853,237.7119,212848.0
2017-12-21 12:15:00,268.0,268.03,267.92,267.96,216465.0,237.7119,237.7385,237.6409,237.6764,216465.0
2017-12-21 12:20:00,267.96,268.01,267.93,268.0,235470.0,237.6764,237.7208,237.6498,237.7119,235470.0
2017-12-21 12:25:00,268.01,268.02,267.97,268.0,241911.0,237.7208,237.7296,237.6853,237.7119,241911.0
2017-12-21 12:30:00,268.0,268.02,267.96,267.97,175989.0,237.7119,237.7296,237.6764,237.6853,175989.0
2017-12-21 12:35:00,267.97,268.03,267.96,268.01,154098.0,237.6853,237.7385,237.6764,237.7208,154098.0
2017-12-21 12:40:00,268.01,268.02,267.93,267.95,170892.0,237.7208,237.7296,237.6498,237.6675,170892.0
2017-12-21 12:45:00,267.96,267.97,267.92,267.94,135176.0,237.6764,237.6853,237.6409,237.6587,135176.0
2017-12-21 12:50:00,267.94,268.05,267.93,268.03,255964.0,237.6587,237.7562,237.6498,237.7385,255964.0
2017-12-21 12:55:00,268.03,268.21,268.02,268.19,304052.0,237.7385,237.8982,237.7296,237.8804,304052.0
2017-12-21 13:00:00,268.19,268.27,268.18,268.23,410587.0,237.8804,237.9514,237.8715,237.9159,410587.0
2017-12-21 13:05:00,268.22,268.29,268.21,268.28,237860.0,237.907,237.9691,237.8982,237.9602,237860.0
2017-12-21 13:10:00,268.29,268.38,268.27,268.34,430593.0,237.9691,238.0489,237.9514,238.0135,430593.0
2017-12-21 13:15:00,268.34,268.38,268.32,268.36,300300.0,238.0135,238.0489,237.9957,238.0312,300300.0
2017-12-21 13:20:00,268.36,268.37,268.31,268.32,204629.0,238.0312,238.0401,237.9868,237.9957,204629.0
2017-12-21 13:25:00,268.33,268.39,268.33,268.36,208649.0,238.0046,238.0578,238.0046,238.0312,208649.0
2017-12-21 13:30:00,268.35,268.37,268.28,268.29,224803.0,238.0223,238.0401,237.9602,237.9691,224803.0
2017-12-21 13:35:00,268.28,268.32,268.23,268.25,162214.0,237.9602,237.9957,237.9159,237.9336,162214.0
2017-12-21 13:40:00,268.24,268.27,268.22,268.24,226135.0,237.9248,237.9514,237.907,237.9248,226135.0
2017-12-21 13:45:00,268.24,268.25,268.19,268.25,247155.0,237.9248,237.9336,237.8804,237.9336,247155.0
2017-12-21 13:50:00,268.24,268.26,268.2,268.24,348969.0,237.9248,237.9425,237.8893,237.9248,348969.0
2017-12-21 13:55:00,268.25,268.25,268.17,268.19,171418.0,237.9336,237.9336,237.8627,237.8804,171418.0
2017-12-21 14:00:00,268.19,268.2,268.09,268.16,207230.0,237.8804,237.8893,237.7917,237.8538,207230.0
2017-12-21 14:05:00,268.16,268.17,268.09,268.13,160739.0,237.8538,237.8627,237.7917,237.8272,160739.0
2017-12-21 14:10:00,268.13,268.15,268.1,268.14,120099.0,237.8272,237.8449,237.8006,237.8361,120099.0
2017-12-21 14:15:00,268.13,268.13,268.08,268.09,184660.0,237.8272,237.8272,237.7828,237.7917,184660.0
2017-12-21 14:20:00,268.09,268.14,268.05,268.05,217108.0,237.7917,237.8361,237.7562,237.7562,217108.0
2017-12-21 14:25:00,268.06,268.11,268.01,268.07,345197.0,237.7651,237.8095,237.7208,237.774,345197.0
2017-12-21 14:30:00,268.08,268.11,267.98,268.03,235571.0,237.7828,237.8095,237.6941,237.7385,235571.0
2017-12-21 14:35:00,268.03,268.1,268.01,268.07,296128.0,237.7385,237.8006,237.7208,237.774,296128.0
2017-12-21 14:40:00,268.07,268.08,268.02,268.06,270068.0,237.774,237.7828,237.7296,237.7651,270068.0
2017-12-21 14:45:00,268.06,268.07,267.96,267.99,329674.0,237.7651,237.774,237.6764,237.703,329674.0
2017-12-21 14:50:00,267.99,268.04,267.92,268.04,218317.0,237.703,237.7474,237.6409,237.7474,218317.0
2017-12-21 14:55:00,268.03,268.11,268.02,268.09,172737.0,237.7385,237.8095,237.7296,237.7917,172737.0
2017-12-21 15:00:00,268.09,268.12,267.97,267.98,738237.0,237.7917,237.8183,237.6853,237.6941,738237.0
2017-12-21 15:05:00,267.98,268.05,267.95,268.01,559913.0,237.6941,237.7562,237.6675,237.7208,559913.0
2017-12-21 15:10:00,268.01,268.06,268.0,268.04,386285.0,237.7208,237.7651,237.7119,237.7474,386285.0
2017-12-21 15:15:00,268.04,268.05,267.76,267.86,919153.0,237.7474,237.7562,237.499,237.5877,919153.0
2017-12-21 15:20:00,267.86,267.94,267.83,267.92,553453.0,237.5877,237.6587,237.5611,237.6409,553453.0
2017-12-21 15:25:00,267.91,267.98,267.9,267.97,344493.0,237.6321,237.6941,237.6232,237.6853,344493.0
2017-12-21 15:30:00,267.97,268.03,267.95,267.97,448060.0,237.6853,237.7385,237.6675,237.6853,448060.0
2017-12-21 15:35:00,267.97,267.98,267.87,267.88,369213.0,237.6853,237.6941,237.5966,237.6054,369213.0
2017-12-21 15:40:00,267.88,267.93,267.82,267.88,655931.0,237.6054,237.6498,237.5522,237.6054,655931.0
2017-12-21 15:45:00,267.87,267.88,267.63,267.64,1351804.0,237.5966,237.6054,237.3837,237.3926,1351804.0
2017-12-21 15:50:00,267.64,267.64,267.45,267.46,1886127.0,237.3926,237.3926,237.224,237.2329,1886127.0
2017-12-21 15:55:00,267.46,267.64,267.41,267.57,3669196.0,237.2329,237.3926,237.1886,237.3305,3669196.0
2017-12-22 09:30:00,267.59,267.63,267.49,267.55,1723268.0,237.3482,237.3837,237.2595,237.3127,1723268.0
2017-12-22 09:35:00,267.55,267.64,267.22,267.35,1019740.0,237.3127,237.3926,237.02,237.1353,1019740.0
2017-12-22 09:40:00,267.35,267.54,267.32,267.51,587396.0,237.1353,237.3039,237.1087,237.2773,587396.0
2017-12-22 09:45:00,267.5,267.51,267.39,267.46,329748.0,237.2684,237.2773,237.1708,237.2329,329748.0
2017-12-22 09:50:00,267.45,267.56,267.34,267.54,426781.0,237.224,237.3216,237.1265,237.3039,426781.0
2017-12-22 09:55:00,267.55,267.62,267.48,267.6,501998.0,237.3127,237.3748,237.2507,237.3571,501998.0
2017-12-22 10:00:00,267.61,267.62,267.49,267.55,494904.0,237.366,237.3748,237.2595,237.3127,494904.0
2017-12-22 10:05:00,267.56,267.61,267.53,267.53,482767.0,237.3216,237.366,237.295,237.295,482767.0
2017-12-22 10:10:00,267.54,267.56,267.23,267.32,643411.0,237.3039,237.3216,237.0289,237.1087,643411.0
2017-12-22 10:15:00,267.32,267.41,267.31,267.39,336899.0,237.1087,237.1886,237.0999,237.1708,336899.0
2017-12-22 10:20:00,267.39,267.47,267.34,267.47,281387.0,237.1708,237.2418,237.1265,237.2418,281387.0
2017-12-22 10:25:00,267.47,267.47,267.36,267.37,277408.0,237.2418,237.2418,237.1442,237.1531,277408.0
2017-12-22 10:30:00,267.37,267.46,267.3,267.3,490352.0,237.1531,237.2329,237.091,237.091,490352.0
2017-12-22 10:35:00,267.3,267.34,267.27,267.3,282851.0,237.091,237.1265,237.0644,237.091,282851.0
2017-12-22 10:40:00,267.31,267.37,267.27,267.28,289613.0,237.0999,237.1531,237.0644,237.0733,289613.0
2017-12-22 10:45:00,267.28,267.39,267.25,267.32,273099.0,237.0733,237.1708,237.0466,237.1087,273099.0
2017-12-22 10:50:00,267.32,267.38,267.3,267.36,161123.0,237.1087,237.162,237.091,237.1442,161123.0
2017-12-22 10:55:00,267.36,267.39,267.26,267.29,688250.0,237.1442,237.1708,237.0555,237.0821,688250.0
2017-12-22 11:00:00,267.28,267.3,267.22,267.26,239376.0,237.0733,237.091,237.02,237.0555,239376.0
2017-12-22 11:05:00,267.25,267.26,267.0,267.15,412356.0,237.0466,237.0555,236.8249,236.9579,412356.0
2017-12-22 11:10:00,267.14,267.22,267.13,267.21,320497.0,236.9491,237.02,236.9402,237.0112,320497.0
2017-12-22 11:15:00,267.21,267.22,267.12,267.17,323205.0,237.0112,237.02,236.9313,236.9757,323205.0
2017-12-22 11:20:00,267.17,267.29,267.15,267.25,266483.0,236.9757,237.0821,236.9579,237.0466,266483.0
2017-12-22 11:25:00,267.25,267.27,267.15,267.15,424808.0,237.0466,237.0644,236.9579,236.9579,424808.0
2017-12-22 11:30:00,267.16,267.2,266.9,267.12,790154.0,236.9668,237.0023,236.7362,236.9313,790154.0
2017-12-22 11:35:00,267.12,267.14,267.03,267.08,498480.0,236.9313,236.9491,236.8515,236.8959,498480.0
2017-12-22 11:40:00,267.08,267.12,267.03,267.11,402753.0,236.8959,236.9313,236.8515,236.9225,402753.0
2017-12-22 11:45:00,267.11,267.22,267.1,267.12,436300.0,236.9225,237.02,236.9136,236.9313,436300.0
2017-12-22 11:50:00,267.11,267.17,267.1,267.14,314780.0,236.9225,236.9757,236.9136,236.9491,314780.0
2017-12-22 11:55:00,267.15,267.15,267.05,267.08,288091.0,236.9579,236.9579,236.8692,236.8959,288091.0
2017-12-22 12:00:00,267.08,267.12,267.07,267.11,114326.0,236.8959,236.9313,236.887,236.9225,114326.0
2017-12-22 12:05:00,267.1,267.13,267.05,267.07,156352.0,236.9136,236.9402,236.8692,236.887,156352.0
2017-12-22 12:10:00,267.06,267.15,267.06,267.15,155250.0,236.8781,236.9579,236.8781,236.9579,155250.0
2017-12-22 12:15:00,267.14,267.15,267.11,267.15,156765.0,236.9491,236.9579,236.9225,236.9579,156765.0
2017-12-22 12:20:00,267.15,267.21,267.14,267.2,236354.0,236.9579,237.0112,236.9491,237.0023,236354.0
2017-12-22 12:25:00,267.2,267.24,267.19,267.22,393852.0,237.0023,237.0378,236.9934,237.02,393852.0
2017-12-22 12:30:00,267.22,267.23,267.17,267.19,142954.0,237.02,237.0289,236.9757,236.9934,142954.0
2017-12-22 12:35:00,267.19,267.21,267.17,267.18,82062.0,236.9934,237.0112,236.9757,236.9846,82062.0
2017-12-22 12:40:00,267.18,267.19,267.11,267.14,171148.0,236.9846,236.9934,236.9225,236.9491,171148.0
2017-12-22 12:45:00,267.13,267.15,267.1,267.11,189224.0,236.9402,236.9579,236.9136,236.9225,189224.0
2017-12-22 12:50:00,267.1,267.13,267.08,267.11,182073.0,236.9136,236.9402,236.8959,236.9225,182073.0
2017-12-22 12:55:00,267.11,267.15,267.1,267.13,136408.0,236.9225,236.9579,236.9136,236.9402,136408.0
2017-12-22 13:00:00,267.13,267.17,267.12,267.17,134941.0,236.9402,236.9757,236.9313,236.9757,134941.0
2017-12-22 13:05:00,267.16,267.17,267.13,267.14,128035.0,236.9668,236.9757,236.9402,236.9491,128035.0
2017-12-22 13:10:00,267.15,267.17,267.11,267.16,217638.0,236.9579,236.9757,236.9225,236.9668,217638.0
2017-12-22 13:15:00,267.16,267.2,267.13,267.19,187184.0,236.9668,237.0023,236.9402,236.9934,187184.0
2017-12-22 13:20:00,267.19,267.2,267.16,267.17,150374.0,236.9934,237.0023,236.9668,236.9757,150374.0
2017-12-22 13:25:00,267.17,267.2,267.15,267.18,282882.0,236.9757,237.0023,236.9579,236.9846,282882.0
2017-12-22 13:30:00,267.19,267.22,267.16,267.21,146452.0,236.9934,237.02,236.9668,237.0112,146452.0
2017-12-22 13:35:00,267.21,267.23,267.19,267.21,187845.0,237.0112,237.0289,236.9934,237.0112,187845.0
2017-12-22 13:40:00,267.21,267.29,267.17,267.28,637394.0,237.0112,237.0821,236.9757,237.0733,637394.0
2017-12-22 13:45:00,267.28,267.36,267.27,267.31,628056.0,237.0733,237.1442,237.0644,237.0999,628056.0
2017-12-22 13:50:00,267.31,267.32,267.28,267.3,211867.0,237.0999,237.1087,237.0733,237.091,211867.0
2017-12-22 13:55:00,267.3,267.39,267.29,267.36,336105.0,237.091,237.1708,237.0821,237.1442,336105.0
2017-12-22 14:00:00,267.36,267.38,267.28,267.3,255025.0,237.1442,237.162,237.0733,237.091,255025.0
2017-12-22 14:05:00,267.3,267.3,267.23,267.24,189137.0,237.091,237.091,237.0289,237.0378,189137.0
2017-12-22 14:10:00,267.25,267.34,267.24,267.34,318086.0,237.0466,237.1265,237.0378,237.1265,318086.0
2017-12-22 14:15:00,267.34,267.42,267.33,267.4,917449.0,237.1265,237.1974,237.1176,237.1797,917449.0
2017-12-22 14:20:00,267.41,267.46,267.39,267.44,350176.0,237.1886,237.2329,237.1708,237.2152,350176.0
2017-12-22 14:25:00,267.44,267.44,267.35,267.4,268599.0,237.2152,237.2152,237.1353,237.1797,268599.0
2017-12-22 14:30:00,267.4,267.45,267.38,267.39,259876.0,237.1797,237.224,237.162,237.1708,259876.0
2017-12-22 14:35:00,267.38,267.4,267.33,267.37,310362.0,237.162,237.1797,237.1176,237.1531,310362.0
2017-12-22 14:40:00,267.37,267.39,267.3,267.35,301241.0,237.1531,237.1708,237.091,237.1353,301241.0
2017-12-22 14:45:00,267.35,267.49,267.34,267.46,768184.0,237.1353,237.2595,237.1265,237.2329,768184.0
2017-12-22 14:50:00,267.45,267.49,267.44,267.44,483917.0,237.224,237.2595,237.2152,237.2152,483917.0
2017-12-22 14:55:00,267.45,267.46,267.39,267.44,426668.0,237.224,237.2329,237.1708,237.2152,426668.0
2017-12-22 15:00:00,267.44,267.47,267.33,267.36,294380.0,237.2152,237.2418,237.1176,237.1442,294380.0
2017-12-22 15:05:00,267.36,267.43,267.36,267.42,227873.0,237.1442,237.2063,237.1442,237.1974,227873.0
2017-12-22 15:10:00,267.41,267.44,267.37,267.38,331444.0,237.1886,237.2152,237.1531,237.162,331444.0
2017-12-22 15:15:00,267.38,267.41,267.37,267.39,161566.0,237.162,237.1886,237.1531,237.1708,161566.0
2017-12-22 15:20:00,267.38,267.4,267.31,267.32,263289.0,237.162,237.1797,237.0999,237.1087,263289.0
2017-12-22 15:25:00,267.33,267.39,267.32,267.38,226081.0,237.1176,237.1708,237.1087,237.162,226081.0
2017-12-22 15:30:00,267.39,267.44,267.37,267.42,583122.0,237.1708,237.2152,237.1531,237.1974,583122.0
2017-12-22 15:35:00,267.42,267.54,267.42,267.53,1411335.0,237.1974,237.3039,237.1974,237.295,1411335.0
2017-12-22 15:40:00,267.53,267.56,267.36,267.38,1825629.0,237.295,237.3216,237.1442,237.162,1825629.0
2017-12-22 15:45:00,267.38,267.41,267.33,267.39,846696.0,237.162,237.1886,237.1176,237.1708,846696.0
2017-12-22 15:50:00,267.39,267.39,267.31,267.33,1172787.0,237.1708,237.1708,237.0999,237.1176,1172787.0
2017-12-22 15:55:00,267.32,267.51,267.32,267.49,5037635.0,237.1087,237.2773,237.1087,237.2595,5037635.0
2017-12-26 09:30:00,267.06,267.32,266.97,267.18,1227365.0,236.8781,237.1087,236.7983,236.9846,1227365.0
2017-12-26 09:35:00,267.18,267.35,267.15,267.25,739874.0,236.9846,237.1353,236.9579,237.0466,739874.0
2017-12-26 09:40:00,267.26,267.3,267.2,267.27,590483.0,237.0555,237.091,237.0023,237.0644,590483.0
2017-12-26 09:45:00,267.26,267.29,267.12,267.16,410509.0,237.0555,237.0821,236.9313,236.9668,410509.0
2017-12-26 09:50:00,267.17,267.23,267.08,267.15,364351.0,236.9757,237.0289,236.8959,236.9579,364351.0
2017-12-26 09:55:00,267.16,267.24,267.13,267.21,306967.0,236.9668,237.0378,236.9402,237.0112,306967.0
2017-12-26 10:00:00,267.22,267.25,267.12,267.18,313960.0,237.02,237.0466,236.9313,236.9846,313960.0
2017-12-26 10:05:00,267.18,267.3,267.17,267.28,353339.0,236.9846,237.091,236.9757,237.0733,353339.0
2017-12-26 10:10:00,267.27,267.32,267.22,267.22,413369.0,237.0644,237.1087,237.02,237.02,413369.0
2017-12-26 10:15:00,267.22,267.31,267.19,267.3,485502.0,237.02,237.0999,236.9934,237.091,485502.0
2017-12-26 10:20:00,267.3,267.34,267.27,267.27,261913.0,237.091,237.1265,237.0644,237.0644,261913.0
2017-12-26 10:25:00,267.27,267.37,267.26,267.29,308039.0,237.0644,237.1531,237.0555,237.0821,308039.0
2017-12-26 10:30:00,267.3,267.39,267.28,267.31,224211.0,237.091,237.1708,237.0733,237.0999,224211.0
2017-12-26 10:35:00,267.31,267.38,267.31,267.32,301904.0,237.0999,237.162,237.0999,237.1087,301904.0
2017-12-26 10:40:00,267.32,267.36,267.29,267.32,320830.0,237.1087,237.1442,237.0821,237.1087,320830.0
2017-12-26 10:45:00,267.32,267.34,267.24,267.27,297312.0,237.1087,237.1265,237.0378,237.0644,297312.0
2017-12-26 10:50:00,267.26,267.28,267.17,267.17,294347.0,237.0555,237.0733,236.9757,236.9757,294347.0
2017-12-26 10:55:00,267.17,267.18,267.06,267.07,360735.0,236.9757,236.9846,236.8781,236.887,360735.0
2017-12-26 11:00:00,267.07,267.09,267.03,267.09,237146.0,236.887,236.9047,236.8515,236.9047,237146.0
2017-12-26 11:05:00,267.09,267.17,267.04,267.08,212975.0,236.9047,236.9757,236.8604,236.8959,212975.0
2017-12-26 11:10:00,267.08,267.15,267.07,267.11,221796.0,236.8959,236.9579,236.887,236.9225,221796.0
2017-12-26 11:15:00,267.11,267.17,267.1,267.14,172611.0,236.9225,236.9757,236.9136,236.9491,172611.0
2017-12-26 11:20:00,267.14,267.23,267.13,267.22,193266.0,236.9491,237.0289,236.9402,237.02,193266.0
2017-12-26 11:25:00,267.23,267.25,267.19,267.21,159878.0,237.0289,237.0466,236.9934,237.0112,159878.0
2017-12-26 11:30:00,267.2,267.22,267.15,267.15,103753.0,237.0023,237.02,236.9579,236.9579,103753.0
2017-12-26 11:35:00,267.15,267.23,267.14,267.2,89490.0,236.9579,237.0289,236.9491,237.0023,89490.0
2017-12-26 11:40:00,267.2,267.21,267.14,267.17,171043.0,237.0023,237.0112,236.9491,236.9757,171043.0
2017-12-26 11:45:00,267.17,267.22,267.16,267.19,282857.0,236.9757,237.02,236.9668,236.9934,282857.0
2017-12-26 11:50:00,267.19,267.22,267.11,267.12,189287.0,236.9934,237.02,236.9225,236.9313,189287.0
2017-12-26 11:55:00,267.12,267.23,267.11,267.18,219091.0,236.9313,237.0289,236.9225,236.9846,219091.0
2017-12-26 12:00:00,267.19,267.21,267.13,267.2,315695.0,236.9934,237.0112,236.9402,237.0023,315695.0
2017-12-26 12:05:00,267.19,267.23,267.15,267.22,218277.0,236.9934,237.0289,236.9579,237.02,218277.0
2017-12-26 12:10:00,267.22,267.24,267.14,267.15,285790.0,237.02,237.0378,236.9491,236.9579,285790.0
2017-12-26 12:15:00,267.14,267.17,267.1,267.11,307645.0,236.9491,236.9757,236.9136,236.9225,307645.0
2017-12-26 12:20:00,267.11,267.22,267.08,267.19,257016.0,236.9225,237.02,236.8959,236.9934,257016.0
2017-12-26 12:25:00,267.19,267.2,267.14,267.16,107486.0,236.9934,237.0023,236.9491,236.9668,107486.0
2017-12-26 12:30:00,267.15,267.19,267.13,267.15,118217.0,236.9579,236.9934,236.9402,236.9579,118217.0
2017-12-26 12:35:00,267.15,267.2,267.13,267.15,111396.0,236.9579,237.0023,236.9402,236.9579,111396.0
2017-12-26 12:40:00,267.15,267.24,267.14,267.19,210759.0,236.9579,237.0378,236.9491,236.9934,210759.0
2017-12-26 12:45:00,267.19,267.21,267.16,267.19,143125.0,236.9934,237.0112,236.9668,236.9934,143125.0
2017-12-26 12:50:00,267.19,267.2,267.06,267.07,335348.0,236.9934,237.0023,236.8781,236.887,335348.0
2017-12-26 12:55:00,267.07,267.19,267.07,267.13,233135.0,236.887,236.9934,236.887,236.9402,233135.0
2017-12-26 13:00:00,267.13,267.17,267.11,267.13,225539.0,236.9402,236.9757,236.9225,236.9402,225539.0
2017-12-26 13:05:00,267.14,267.15,267.09,267.12,234894.0,236.9491,236.9579,236.9047,236.9313,234894.0
2017-12-26 13:10:00,267.11,267.15,267.09,267.12,82487.0,236.9225,236.9579,236.9047,236.9313,82487.0
2017-12-26 13:15:00,267.12,267.15,267.05,267.11,226950.0,236.9313,236.9579,236.8692,236.9225,226950.0
2017-12-26 13:20:00,267.11,267.16,267.08,267.15,108487.0,236.9225,236.9668,236.8959,236.9579,108487.0
2017-12-26 13:25:00,267.15,267.18,267.12,267.13,181533.0,236.9579,236.9846,236.9313,236.9402,181533.0
2017-12-26 13:30:00,267.14,267.17,267.11,267.11,280493.0,236.9491,236.9757,236.9225,236.9225,280493.0
2017-12-26 13:35:00,267.11,267.14,267.08,267.11,134435.0,236.9225,236.9491,236.8959,236.9225,134435.0
2017-12-26 13:40:00,267.11,267.13,267.02,267.03,266844.0,236.9225,236.9402,236.8426,236.8515,266844.0
2017-12-26 13:45:00,267.03,267.15,267.01,267.13,338089.0,236.8515,236.9579,236.8338,236.9402,338089.0
2017-12-26 13:50:00,267.13,267.19,267.11,267.15,246663.0,236.9402,236.9934,236.9225,236.9579,246663.0
2017-12-26 13:55:00,267.16,267.16,267.07,267.08,154879.0,236.9668,236.9668,236.887,236.8959,154879.0
2017-12-26 14:00:00,267.08,267.12,267.07,267.12,137554.0,236.8959,236.9313,236.887,236.9313,137554.0
2017-12-26 14:05:00,267.11,267.13,267.06,267.06,166802.0,236.9225,236.9402,236.8781,236.8781,166802.0
2017-12-26 14:10:00,267.06,267.1,267.02,267.04,182921.0,236.8781,236.9136,236.8426,236.8604,182921.0
2017-12-26 14:15:00,267.04,267.1,267.02,267.05,214326.0,236.8604,236.9136,236.8426,236.8692,214326.0
2017-12-26 14:20:00,267.05,267.08,267.04,267.05,122027.0,236.8692,236.8959,236.8604,236.8692,122027.0
2017-12-26 14:25:00,267.05,267.1,267.02,267.1,218583.0,236.8692,236.9136,236.8426,236.9136,218583.0
2017-12-26 14:30:00,267.09,267.13,267.07,267.13,171222.0,236.9047,236.9402,236.887,236.9402,171222.0
2017-12-26 14:35:00,267.13,267.14,267.1,267.12,208798.0,236.9402,236.9491,236.9136,236.9313,208798.0
2017-12-26 14:40:00,267.12,267.14,267.09,267.12,194764.0,236.9313,236.9491,236.9047,236.9313,194764.0
2017-12-26 14:45:00,267.1,267.13,267.09,267.13,216046.0,236.9136,236.9402,236.9047,236.9402,216046.0
2017-12-26 14:50:00,267.13,267.16,267.1,267.16,277787.0,236.9402,236.9668,236.9136,236.9668,277787.0
2017-12-26 14:55:00,267.15,267.17,267.13,267.16,268261.0,236.9579,236.9757,236.9402,236.9668,268261.0
2017-12-26 15:00:00,267.16,267.18,267.14,267.17,182239.0,236.9668,236.9846,236.9491,236.9757,182239.0
2017-12-26 15:05:00,267.16,267.18,267.11,267.16,357483.0,236.9668,236.9846,236.9225,236.9668,357483.0
2017-12-26 15:10:00,267.16,267.17,267.1,267.12,215580.0,236.9668,236.9757,236.9136,236.9313,215580.0
2017-12-26 15:15:00,267.13,267.13,267.06,267.06,253807.0,236.9402,236.9402,236.8781,236.8781,253807.0
2017-12-26 15:20:00,267.06,267.11,267.01,267.01,273320.0,236.8781,236.9225,236.8338,236.8338,273320.0
2017-12-26 15:25:00,267.01,267.04,266.96,266.96,378652.0,236.8338,236.8604,236.7894,236.7894,378652.0
2017-12-26 15:30:00,266.96,267.0,266.93,266.94,328887.0,236.7894,236.8249,236.7628,236.7717,328887.0
2017-12-26 15:35:00,266.94,267.01,266.88,266.95,838229.0,236.7717,236.8338,236.7185,236.7805,838229.0
2017-12-26 15:40:00,266.95,267.02,266.93,266.98,676957.0,236.7805,236.8426,236.7628,236.8072,676957.0
2017-12-26 15:45:00,266.99,267.11,266.96,267.1,1152668.0,236.816,236.9225,236.7894,236.9136,1152668.0
2017-12-26 15:50:00,267.1,267.16,266.96,267.02,730719.0,236.9136,236.9668,236.7894,236.8426,730719.0
2017-12-26 15:55:00,267.01,267.18,267.0,267.17,2167461.0,236.8338,236.9846,236.8249,236.9757,2167461.0
2017-12-27 09:30:00,267.36,267.43,267.26,267.29,989152.0,237.1442,237.2063,237.0555,237.0821,989152.0
2017-12-27 09:35:00,267.29,267.35,267.16,267.34,414581.0,237.0821,237.1353,236.9668,237.1265,414581.0
2017-12-27 09:40:00,267.34,267.4,267.32,267.35,569043.0,237.1265,237.1797,237.1087,237.1353,569043.0
2017-12-27 09:45:00,267.36,267.38,267.27,267.35,378963.0,237.1442,237.162,237.0644,237.1353,378963.0
2017-12-27 09:50:00,267.35,267.39,267.3,267.32,303923.0,237.1353,237.1708,237.091,237.1087,303923.0
2017-12-27 09:55:00,267.33,267.4,267.31,267.34,306383.0,237.1176,237.1797,237.0999,237.1265,306383.0
2017-12-27 10:00:00,267.33,267.42,267.33,267.38,541250.0,237.1176,237.1974,237.1176,237.162,541250.0
2017-12-27 10:05:00,267.39,267.45,267.38,267.44,317033.0,237.1708,237.224,237.162,237.2152,317033.0
2017-12-27 10:10:00,267.44,267.46,267.39,267.44,522875.0,237.2152,237.2329,237.1708,237.2152,522875.0
2017-12-27 10:15:00,267.45,267.45,267.39,267.44,240051.0,237.224,237.224,237.1708,237.2152,240051.0
2017-12-27 10:20:00,267.44,267.52,267.42,267.51,320427.0,237.2152,237.2861,237.1974,237.2773,320427.0
2017-12-27 10:25:00,267.51,267.55,267.49,267.52,445141.0,237.2773,237.3127,237.2595,237.2861,445141.0
2017-12-27 10:30:00,267.51,267.54,267.49,267.51,342262.0,237.2773,237.3039,237.2595,237.2773,342262.0
2017-12-27 10:35:00,267.51,267.55,267.47,267.48,320109.0,237.2773,237.3127,237.2418,237.2507,320109.0
2017-12-27 10:40:00,267.49,267.56,267.48,267.56,308927.0,237.2595,237.3216,237.2507,237.3216,308927.0
2017-12-27 10:45:00,267.56,267.59,267.53,267.59,560020.0,237.3216,237.3482,237.295,237.3482,560020.0
2017-12-27 10:50:00,267.59,267.65,267.58,267.64,540188.0,237.3482,237.4014,237.3393,237.3926,540188.0
2017-12-27 10:55:00,267.64,267.67,267.61,267.66,528340.0,237.3926,237.4192,237.366,237.4103,528340.0
2017-12-27 11:00:00,267.66,267.73,267.65,267.66,574672.0,237.4103,237.4724,237.4014,237.4103,574672.0
2017-12-27 11:05:00,267.67,267.67,267.59,267.6,374892.0,237.4192,237.4192,237.3482,237.3571,374892.0
2017-12-27 11:10:00,267.6,267.64,267.59,267.6,263538.0,237.3571,237.3926,237.3482,237.3571,263538.0
2017-12-27 11:15:00,267.6,267.64,267.58,267.63,454306.0,237.3571,237.3926,237.3393,237.3837,454306.0
2017-12-27 11:20:00,267.62,267.65,267.6,267.61,334294.0,237.3748,237.4014,237.3571,237.366,334294.0
2017-12-27 11:25:00,267.61,267.65,267.59,267.61,414406.0,237.366,237.4014,237.3482,237.366,414406.0
2017-12-27 11:30:00,267.62,267.63,267.57,267.62,411266.0,237.3748,237.3837,237.3305,237.3748,411266.0
2017-12-27 11:35:00,267.62,267.63,267.54,267.56,492307.0,237.3748,237.3837,237.3039,237.3216,492307.0
2017-12-27 11:40:00,267.56,267.58,267.33,267.4,570669.0,237.3216,237.3393,237.1176,237.1797,570669.0
2017-12-27 11:45:00,267.4,267.47,267.39,267.43,425126.0,237.1797,237.2418,237.1708,237.2063,425126.0
2017-12-27 11:50:00,267.44,267.5,267.43,267.45,475334.0,237.2152,237.2684,237.2063,237.224,475334.0
2017-12-27 11:55:00,267.46,267.49,267.41,267.44,340871.0,237.2329,237.2595,237.1886,237.2152,340871.0
2017-12-27 12:00:00,267.43,267.46,267.32,267.36,537986.0,237.2063,237.2329,237.1087,237.1442,537986.0
2017-12-27 12:05:00,267.37,267.49,267.37,267.47,277275.0,237.1531,237.2595,237.1531,237.2418,277275.0
2017-12-27 12:10:00,267.47,267.49,267.42,267.42,210213.0,237.2418,237.2595,237.1974,237.1974,210213.0
2017-12-27 12:15:00,267.42,267.44,267.34,267.37,512269.0,237.1974,237.2152,237.1265,237.1531,512269.0
2017-12-27 12:20:00,267.37,267.42,267.35,267.37,455864.0,237.1531,237.1974,237.1353,237.1531,455864.0
2017-12-27 12:25:00,267.37,267.38,267.31,267.32,314123.0,237.1531,237.162,237.0999,237.1087,314123.0
2017-12-27 12:30:00,267.32,267.38,267.29,267.33,347459.0,237.1087,237.162,237.0821,237.1176,347459.0
2017-12-27 12:35:00,267.34,267.39,267.33,267.34,243003.0,237.1265,237.1708,237.1176,237.1265,243003.0
2017-12-27 12:40:00,267.35,267.42,267.33,267.38,334880.0,237.1353,237.1974,237.1176,237.162,334880.0
2017-12-27 12:45:00,267.38,267.41,267.33,267.33,189455.0,237.162,237.1886,237.1176,237.1176,189455.0
2017-12-27 12:50:00,267.33,267.36,267.28,267.33,479416.0,237.1176,237.1442,237.0733,237.1176,479416.0
2017-12-27 12:55:00,267.33,267.34,267.27,267.28,427629.0,237.1176,237.1265,237.0644,237.0733,427629.0
2017-12-27 13:00:00,267.27,267.29,267.21,267.25,287192.0,237.0644,237.0821,237.0112,237.0466,287192.0
2017-12-27 13:05:00,267.26,267.34,267.25,267.3,307330.0,237.0555,237.1265,237.0466,237.091,307330.0
2017-12-27 13:10:00,267.31,267.38,267.27,267.28,221029.0,237.0999,237.162,237.0644,237.0733,221029.0
2017-12-27 13:15:00,267.28,267.3,267.23,267.25,177663.0,237.0733,237.091,237.0289,237.0466,177663.0
2017-12-27 13:20:00,267.26,267.28,267.16,267.27,252161.0,237.0555,237.0733,236.9668,237.0644,252161.0
2017-12-27 13:25:00,267.27,267.28,267.19,267.21,182940.0,237.0644,237.0733,236.9934,237.0112,182940.0
2017-12-27 13:30:00,267.2,267.23,267.17,267.2,182119.0,237.0023,237.0289,236.9757,237.0023,182119.0
2017-12-27 13:35:00,267.21,267.3,267.18,267.28,298757.0,237.0112,237.091,236.9846,237.0733,298757.0
2017-12-27 13:40:00,267.29,267.31,267.24,267.29,242949.0,237.0821,237.0999,237.0378,237.0821,242949.0
2017-12-27 13:45:00,267.28,267.29,267.22,267.28,251022.0,237.0733,237.0821,237.02,237.0733,251022.0
2017-12-27 13:50:00,267.29,267.31,267.24,267.24,192836.0,237.0821,237.0999,237.0378,237.0378,192836.0
2017-12-27 13:55:00,267.24,267.34,267.23,267.33,256956.0,237.0378,237.1265,237.0289,237.1176,256956.0
2017-12-27 14:00:00,267.33,267.33,267.24,267.24,173341.0,237.1176,237.1176,237.0378,237.0378,173341.0
2017-12-27 14:05:00,267.24,267.29,267.23,267.25,219521.0,237.0378,237.0821,237.0289,237.0466,219521.0
2017-12-27 14:10:00,267.26,267.26,267.17,267.2,190567.0,237.0555,237.0555,236.9757,237.0023,190567.0
2017-12-27 14:15:00,267.2,267.26,267.2,267.21,158728.0,237.0023,237.0555,237.0023,237.0112,158728.0
2017-12-27 14:20:00,267.22,267.22,267.14,267.17,346187.0,237.02,237.02,236.9491,236.9757,346187.0
2017-12-27 14:25:00,267.18,267.27,267.17,267.26,262023.0,236.9846,237.0644,236.9757,237.0555,262023.0
2017-12-27 14:30:00,267.27,267.27,267.2,267.21,168568.0,237.0644,237.0644,237.0023,237.0112,168568.0
2017-12-27 14:35:00,267.2,267.22,267.13,267.21,209437.0,237.0023,237.02,236.9402,237.0112,209437.0
2017-12-27 14:40:00,267.21,267.24,267.17,267.19,198201.0,237.0112,237.0378,236.9757,236.9934,198201.0
2017-12-27 14:45:00,267.19,267.2,267.15,267.18,193002.0,236.9934,237.0023,236.9579,236.9846,193002.0
2017-12-27 14:50:00,267.17,267.18,267.06,267.14,307402.0,236.9757,236.9846,236.8781,236.9491,307402.0
2017-12-27 14:55:00,267.14,267.18,267.13,267.18,301690.0,236.9491,236.9846,236.9402,236.9846,301690.0
2017-12-27 15:00:00,267.18,267.25,267.16,267.19,252943.0,236.9846,237.0466,236.9668,236.9934,252943.0
2017-12-27 15:05:00,267.19,267.23,267.16,267.2,313759.0,236.9934,237.0289,236.9668,237.0023,313759.0
2017-12-27 15:10:00,267.2,267.25,267.18,267.19,522982.0,237.0023,237.0466,236.9846,236.9934,522982.0
2017-12-27 15:15:00,267.19,267.19,267.09,267.1,280589.0,236.9934,236.9934,236.9047,236.9136,280589.0
2017-12-27 15:20:00,267.1,267.15,267.08,267.1,364661.0,236.9136,236.9579,236.8959,236.9136,364661.0
2017-12-27 15:25:00,267.09,267.1,267.05,267.1,293133.0,236.9047,236.9136,236.8692,236.9136,293133.0
2017-12-27 15:30:00,267.1,267.14,267.09,267.13,433746.0,236.9136,236.9491,236.9047,236.9402,433746.0
2017-12-27 15:35:00,267.14,267.14,267.01,267.03,527414.0,236.9491,236.9491,236.8338,236.8515,527414.0
2017-12-27 15:40:00,267.03,267.13,267.02,267.08,524929.0,236.8515,236.9402,236.8426,236.8959,524929.0
2017-12-27 15:45:00,267.09,267.14,267.03,267.07,686363.0,236.9047,236.9491,236.8515,236.887,686363.0
2017-12-27 15:50:00,267.07,267.26,267.07,267.25,1696815.0,236.887,237.0555,236.887,237.0466,1696815.0
2017-12-27 15:55:00,267.25,267.35,267.23,267.33,3685130.0,237.0466,237.1353,237.0289,237.1176,3685130.0
2017-12-28 09:30:00,267.85,267.9,267.65,267.71,1034768.0,237.5788,237.6232,237.4014,237.4547,1034768.0
2017-12-28 09:35:00,267.71,267.77,267.64,267.76,524012.0,237.4547,237.5079,237.3926,237.499,524012.0
2017-12-28 09:40:00,267.76,267.77,267.68,267.71,395221.0,237.499,237.5079,237.428,237.4547,395221.0
2017-12-28 09:45:00,267.7,267.74,267.63,267.65,379716.0,237.4458,237.4813,237.3837,237.4014,379716.0
2017-12-28 09:50:00,267.65,267.65,267.5,267.53,398153.0,237.4014,237.4014,237.2684,237.295,398153.0
2017-12-28 09:55:00,267.52,267.61,267.49,267.59,304539.0,237.2861,237.366,237.2595,237.3482,304539.0
2017-12-28 10:00:00,267.59,267.64,267.52,267.55,375662.0,237.3482,237.3926,237.2861,237.3127,375662.0
2017-12-28 10:05:00,267.55,267.6,267.47,267.59,410148.0,237.3127,237.3571,237.2418,237.3482,410148.0
2017-12-28 10:10:00,267.58,267.61,267.55,267.58,242582.0,237.3393,237.366,237.3127,237.3393,242582.0
2017-12-28 10:15:00,267.57,267.64,267.51,267.55,276415.0,237.3305,237.3926,237.2773,237.3127,276415.0
2017-12-28 10:20:00,267.55,267.58,267.5,267.58,359279.0,237.3127,237.3393,237.2684,237.3393,359279.0
2017-12-28 10:25:00,267.58,267.6,267.52,267.53,421686.0,237.3393,237.3571,237.2861,237.295,421686.0
2017-12-28 10:30:00,267.52,267.58,267.49,267.51,400741.0,237.2861,237.3393,237.2595,237.2773,400741.0
2017-12-28 10:35:00,267.5,267.6,267.46,267.57,362499.0,237.2684,237.3571,237.2329,237.3305,362499.0
2017-12-28 10:40:00,267.57,267.61,267.55,267.6,164073.0,237.3305,237.366,237.3127,237.3571,164073.0
2017-12-28 10:45:00,267.6,267.67,267.52,267.57,432913.0,237.3571,237.4192,237.2861,237.3305,432913.0
2017-12-28 10:50:00,267.57,267.69,267.57,267.69,178079.0,237.3305,237.4369,237.3305,237.4369,178079.0
2017-12-28 10:55:00,267.69,267.7,267.62,267.66,234521.0,237.4369,237.4458,237.3748,237.4103,234521.0
2017-12-28 11:00:00,267.65,267.71,267.55,267.56,502665.0,237.4014,237.4547,237.3127,237.3216,502665.0
2017-12-28 11:05:00,267.56,267.65,267.55,267.63,366350.0,237.3216,237.4014,237.3127,237.3837,366350.0
2017-12-28 11:10:00,267.64,267.67,267.62,267.64,471531.0,237.3926,237.4192,237.3748,237.3926,471531.0
2017-12-28 11:15:00,267.64,267.67,267.58,267.63,496964.0,237.3926,237.4192,237.3393,237.3837,496964.0
2017-12-28 11:20:00,267.63,267.66,267.59,267.63,365470.0,237.3837,237.4103,237.3482,237.3837,365470.0
2017-12-28 11:25:00,267.63,267.63,267.53,267.59,231838.0,237.3837,237.3837,237.295,237.3482,231838.0
2017-12-28 11:30:00,267.58,267.61,267.51,267.6,262938.0,237.3393,237.366,237.2773,237.3571,262938.0
2017-12-28 11:35:00,267.6,267.62,267.57,267.6,190537.0,237.3571,237.3748,237.3305,237.3571,190537.0
2017-12-28 11:40:00,267.6,267.68,267.59,267.65,250015.0,237.3571,237.428,237.3482,237.4014,250015.0
2017-12-28 11:45:00,267.66,267.71,267.63,267.68,197830.0,237.4103,237.4547,237.3837,237.428,197830.0
2017-12-28 11:50:00,267.68,267.72,267.67,267.71,204868.0,237.428,237.4635,237.4192,237.4547,204868.0
2017-12-28 11:55:00,267.71,267.74,267.67,267.69,334178.0,237.4547,237.4813,237.4192,237.4369,334178.0
2017-12-28 12:00:00,267.68,267.71,267.62,267.63,311065.0,237.428,237.4547,237.3748,237.3837,311065.0
2017-12-28 12:05:00,267.63,267.66,267.61,267.65,175211.0,237.3837,237.4103,237.366,237.4014,175211.0
2017-12-28 12:10:00,267.64,267.67,267.61,267.64,188750.0,237.3926,237.4192,237.366,237.3926,188750.0
2017-12-28 12:15:00,267.63,267.67,267.62,267.63,175926.0,237.3837,237.4192,237.3748,237.3837,175926.0
2017-12-28 12:20:00,267.63,267.66,267.61,267.65,75073.0,237.3837,237.4103,237.366,237.4014,75073.0
2017-12-28 12:25:00,267.65,267.65,267.61,267.62,98000.0,237.4014,237.4014,237.366,237.3748,98000.0
2017-12-28 12:30:00,267.63,267.64,267.6,267.62,95638.0,237.3837,237.3926,237.3571,237.3748,95638.0
2017-12-28 12:35:00,267.62,267.65,267.6,267.61,95254.0,237.3748,237.4014,237.3571,237.366,95254.0
2017-12-28 12:40:00,267.6,267.62,267.59,267.61,72749.0,237.3571,237.3748,237.3482,237.366,72749.0
2017-12-28 12:45:00,267.61,267.63,267.57,267.59,94346.0,237.366,237.3837,237.3305,237.3482,94346.0
2017-12-28 12:50:00,267.6,267.61,267.57,267.6,97623.0,237.3571,237.366,237.3305,237.3571,97623.0
2017-12-28 12:55:00,267.6,267.62,267.6,267.61,100481.0,237.3571,237.3748,237.3571,237.366,100481.0
2017-12-28 13:00:00,267.61,267.64,267.6,267.62,197844.0,237.366,237.3926,237.3571,237.3748,197844.0
2017-12-28 13:05:00,267.62,267.62,267.58,267.59,224611.0,237.3748,237.3748,237.3393,237.3482,224611.0
2017-12-28 13:10:00,267.58,267.63,267.56,267.6,263946.0,237.3393,237.3837,237.3216,237.3571,263946.0
2017-12-28 13:15:00,267.6,267.62,267.58,267.6,60909.0,237.3571,237.3748,237.3393,237.3571,60909.0
2017-12-28 13:20:00,267.6,267.6,267.53,267.53,123233.0,237.3571,237.3571,237.295,237.295,123233.0
2017-12-28 13:25:00,267.54,267.55,267.51,267.52,158291.0,237.3039,237.3127,237.2773,237.2861,158291.0
2017-12-28 13:30:00,267.52,267.56,267.52,267.53,193844.0,237.2861,237.3216,237.2861,237.295,193844.0
2017-12-28 13:35:00,267.54,267.55,267.51,267.55,154088.0,237.3039,237.3127,237.2773,237.3127,154088.0
2017-12-28 13:40:00,267.54,267.56,267.52,267.53,161901.0,237.3039,237.3216,237.2861,237.295,161901.0
2017-12-28 13:45:00,267.53,267.55,267.51,267.54,91055.0,237.295,237.3127,237.2773,237.3039,91055.0
2017-12-28 13:50:00,267.54,267.54,267.5,267.5,108664.0,237.3039,237.3039,237.2684,237.2684,108664.0
2017-12-28 13:55:00,267.5,267.56,267.47,267.54,125073.0,237.2684,237.3216,237.2418,237.3039,125073.0
2017-12-28 14:00:00,267.54,267.55,267.51,267.54,129819.0,237.3039,237.3127,237.2773,237.3039,129819.0
2017-12-28 14:05:00,267.55,267.55,267.47,267.48,112674.0,237.3127,237.3127,237.2418,237.2507,112674.0
2017-12-28 14:10:00,267.48,267.5,267.45,267.49,119077.0,237.2507,237.2684,237.224,237.2595,119077.0
2017-12-28 14:15:00,267.5,267.53,267.48,267.52,177086.0,237.2684,237.295,237.2507,237.2861,177086.0
2017-12-28 14:20:00,267.53,267.55,267.5,267.5,145882.0,237.295,237.3127,237.2684,237.2684,145882.0
2017-12-28 14:25:00,267.51,267.53,267.5,267.51,85687.0,237.2773,237.295,237.2684,237.2773,85687.0
2017-12-28 14:30:00,267.5,267.54,267.5,267.51,115253.0,237.2684,237.3039,237.2684,237.2773,115253.0
2017-12-28 14:35:00,267.5,267.56,267.45,267.54,188820.0,237.2684,237.3216,237.224,237.3039,188820.0
2017-12-28 14:40:00,267.55,267.56,267.52,267.56,138584.0,237.3127,237.3216,237.2861,237.3216,138584.0
2017-12-28 14:45:00,267.56,267.61,267.55,267.61,179650.0,237.3216,237.366,237.3127,237.366,179650.0
2017-12-28 14:50:00,267.61,267.65,267.58,267.62,308238.0,237.366,237.4014,237.3393,237.3748,308238.0
2017-12-28 14:55:00,267.62,267.63,267.58,267.62,309302.0,237.3748,237.3837,237.3393,237.3748,309302.0
2017-12-28 15:00:00,267.62,267.65,267.58,267.61,377065.0,237.3748,237.4014,237.3393,237.366,377065.0
2017-12-28 15:05:00,267.61,267.64,267.59,267.62,146863.0,237.366,237.3926,237.3482,237.3748,146863.0
2017-12-28 15:10:00,267.61,267.64,267.6,267.63,228381.0,237.366,237.3926,237.3571,237.3837,228381.0
2017-12-28 15:15:00,267.63,267.64,267.57,267.62,322785.0,237.3837,237.3926,237.3305,237.3748,322785.0
2017-12-28 15:20:00,267.61,267.63,267.59,267.6,267908.0,237.366,237.3837,237.3482,237.3571,267908.0
2017-12-28 15:25:00,267.59,267.62,267.59,267.59,176400.0,237.3482,237.3748,237.3482,237.3482,176400.0
2017-12-28 15:30:00,267.59,267.63,267.56,267.62,298111.0,237.3482,237.3837,237.3216,237.3748,298111.0
2017-12-28 15:35:00,267.61,267.65,267.6,267.65,198896.0,237.366,237.4014,237.3571,237.4014,198896.0
2017-12-28 15:40:00,267.65,267.7,267.62,267.69,477089.0,237.4014,237.4458,237.3748,237.4369,477089.0
2017-12-28 15:45:00,267.69,267.7,267.64,267.65,813318.0,237.4369,237.4458,237.3926,237.4014,813318.0
2017-12-28 15:50:00,267.66,267.81,267.65,267.81,1008355.0,237.4103,237.5434,237.4014,237.5434,1008355.0
2017-12-28 15:55:00,267.81,267.92,267.79,267.86,3044755.0,237.5434,237.6409,237.5256,237.5877,3044755.0
2017-12-29 09:30:00,268.55,268.55,268.17,268.19,1667994.0,238.1997,238.1997,237.8627,237.8804,1667994.0
2017-12-29 09:35:00,268.18,268.23,267.96,268.14,646297.0,237.8715,237.9159,237.6764,237.8361,646297.0
2017-12-29 09:40:00,268.14,268.19,268.06,268.1,456048.0,237.8361,237.8804,237.7651,237.8006,456048.0
2017-12-29 09:45:00,268.11,268.16,267.95,268.05,461098.0,237.8095,237.8538,237.6675,237.7562,461098.0
2017-12-29 09:50:00,268.05,268.1,267.9,267.93,381159.0,237.7562,237.8006,237.6232,237.6498,381159.0
2017-12-29 09:55:00,267.93,268.02,267.89,267.98,342812.0,237.6498,237.7296,237.6143,237.6941,342812.0
2017-12-29 10:00:00,267.99,268.0,267.86,267.95,487353.0,237.703,237.7119,237.5877,237.6675,487353.0
2017-12-29 10:05:00,267.94,267.95,267.85,267.88,244262.0,237.6587,237.6675,237.5788,237.6054,244262.0
2017-12-29 10:10:00,267.88,267.9,267.77,267.78,214918.0,237.6054,237.6232,237.5079,237.5167,214918.0
2017-12-29 10:15:00,267.78,267.97,267.67,267.94,284081.0,237.5167,237.6853,237.4192,237.6587,284081.0
2017-12-29 10:20:00,267.94,267.95,267.86,267.92,226786.0,237.6587,237.6675,237.5877,237.6409,226786.0
2017-12-29 10:25:00,267.91,267.99,267.91,267.96,258147.0,237.6321,237.703,237.6321,237.6764,258147.0
2017-12-29 10:30:00,267.96,268.01,267.92,267.93,159962.0,237.6764,237.7208,237.6409,237.6498,159962.0
2017-12-29 10:35:00,267.92,267.94,267.72,267.8,466715.0,237.6409,237.6587,237.4635,237.5345,466715.0
2017-12-29 10:40:00,267.79,267.83,267.69,267.82,187884.0,237.5256,237.5611,237.4369,237.5522,187884.0
2017-12-29 10:45:00,267.81,267.85,267.7,267.71,138267.0,237.5434,237.5788,237.4458,237.4547,138267.0
2017-12-29 10:50:00,267.7,267.71,267.62,267.63,290695.0,237.4458,237.4547,237.3748,237.3837,290695.0
2017-12-29 10:55:00,267.63,267.74,267.52,267.73,386501.0,237.3837,237.4813,237.2861,237.4724,386501.0
2017-12-29 11:00:00,267.72,267.77,267.51,267.61,356495.0,237.4635,237.5079,237.2773,237.366,356495.0
2017-12-29 11:05:00,267.61,267.68,267.58,267.62,350976.0,237.366,237.428,237.3393,237.3748,350976.0
2017-12-29 11:10:00,267.61,267.68,267.57,267.65,559846.0,237.366,237.428,237.3305,237.4014,559846.0
2017-12-29 11:15:00,267.65,267.69,267.56,267.57,451535.0,237.4014,237.4369,237.3216,237.3305,451535.0
2017-12-29 11:20:00,267.58,267.74,267.56,267.74,455749.0,237.3393,237.4813,237.3216,237.4813,455749.0
2017-12-29 11:25:00,267.74,267.74,267.67,267.69,273496.0,237.4813,237.4813,237.4192,237.4369,273496.0
2017-12-29 11:30:00,267.7,267.75,267.59,267.59,282914.0,237.4458,237.4901,237.3482,237.3482,282914.0
2017-12-29 11:35:00,267.59,267.68,267.59,267.6,258745.0,237.3482,237.428,237.3482,237.3571,258745.0
2017-12-29 11:40:00,267.61,267.72,267.6,267.72,331967.0,237.366,237.4635,237.3571,237.4635,331967.0
2017-12-29 11:45:00,267.72,267.79,267.7,267.79,431934.0,237.4635,237.5256,237.4458,237.5256,431934.0
2017-12-29 11:50:00,267.79,267.87,267.75,267.76,226807.0,237.5256,237.5966,237.4901,237.499,226807.0
2017-12-29 11:55:00,267.76,267.78,267.72,267.78,283665.0,237.499,237.5167,237.4635,237.5167,283665.0
2017-12-29 12:00:00,267.78,267.8,267.73,267.73,206730.0,237.5167,237.5345,237.4724,237.4724,206730.0
2017-12-29 12:05:00,267.73,267.75,267.69,267.73,282342.0,237.4724,237.4901,237.4369,237.4724,282342.0
2017-12-29 12:10:00,267.73,267.82,267.73,267.76,339586.0,237.4724,237.5522,237.4724,237.499,339586.0
2017-12-29 12:15:00,267.77,267.79,267.74,267.76,349730.0,237.5079,237.5256,237.4813,237.499,349730.0
2017-12-29 12:20:00,267.76,267.81,267.72,267.73,329107.0,237.499,237.5434,237.4635,237.4724,329107.0
2017-12-29 12:25:00,267.73,267.74,267.65,267.67,292617.0,237.4724,237.4813,237.4014,237.4192,292617.0
2017-12-29 12:30:00,267.66,267.75,267.63,267.72,240153.0,237.4103,237.4901,237.3837,237.4635,240153.0
2017-12-29 12:35:00,267.73,267.79,267.71,267.76,366358.0,237.4724,237.5256,237.4547,237.499,366358.0
2017-12-29 12:40:00,267.77,267.79,267.71,267.75,357426.0,237.5079,237.5256,237.4547,237.4901,357426.0
2017-12-29 12:45:00,267.75,267.76,267.63,267.63,308952.0,237.4901,237.499,237.3837,237.3837,308952.0
2017-12-29 12:50:00,267.63,267.67,267.61,267.61,343686.0,237.3837,237.4192,237.366,237.366,343686.0
2017-12-29 12:55:00,267.61,267.66,267.58,267.64,289766.0,237.366,237.4103,237.3393,237.3926,289766.0
2017-12-29 13:00:00,267.64,267.65,267.55,267.58,354958.0,237.3926,237.4014,237.3127,237.3393,354958.0
2017-12-29 13:05:00,267.59,267.63,267.57,267.6,288327.0,237.3482,237.3837,237.3305,237.3571,288327.0
2017-12-29 13:10:00,267.6,267.62,267.56,267.61,293732.0,237.3571,237.3748,237.3216,237.366,293732.0
2017-12-29 13:15:00,267.61,267.64,267.58,267.64,223631.0,237.366,237.3926,237.3393,237.3926,223631.0
2017-12-29 13:20:00,267.63,267.68,267.6,267.68,253042.0,237.3837,237.428,237.3571,237.428,253042.0
2017-12-29 13:25:00,267.68,267.72,267.61,267.62,564062.0,237.428,237.4635,237.366,237.3748,564062.0
2017-12-29 13:30:00,267.61,267.64,267.59,267.62,478587.0,237.366,237.3926,237.3482,237.3748,478587.0
2017-12-29 13:35:00,267.62,267.62,267.5,267.53,445655.0,237.3748,237.3748,237.2684,237.295,445655.0
2017-12-29 13:40:00,267.54,267.55,267.46,267.5,428668.0,237.3039,237.3127,237.2329,237.2684,428668.0
2017-12-29 13:45:00,267.51,267.53,267.46,267.5,207512.0,237.2773,237.295,237.2329,237.2684,207512.0
2017-12-29 13:50:00,267.51,267.51,267.38,267.38,608962.0,237.2773,237.2773,237.162,237.162,608962.0
2017-12-29 13:55:00,267.38,267.43,267.29,267.42,546714.0,237.162,237.2063,237.0821,237.1974,546714.0
2017-12-29 14:00:00,267.42,267.48,267.39,267.45,335506.0,237.1974,237.2507,237.1708,237.224,335506.0
2017-12-29 14:05:00,267.45,267.46,267.4,267.4,265338.0,237.224,237.2329,237.1797,237.1797,265338.0
2017-12-29 14:10:00,267.4,267.44,267.37,267.42,512401.0,237.1797,237.2152,237.1531,237.1974,512401.0
2017-12-29 14:15:00,267.42,267.48,267.42,267.47,416610.0,237.1974,237.2507,237.1974,237.2418,416610.0
2017-12-29 14:20:00,267.47,267.51,267.4,267.5,1128182.0,237.2418,237.2773,237.1797,237.2684,1128182.0
2017-12-29 14:25:00,267.5,267.54,267.49,267.5,323888.0,237.2684,237.3039,237.2595,237.2684,323888.0
2017-12-29 14:30:00,267.5,267.51,267.46,267.46,309488.0,237.2684,237.2773,237.2329,237.2329,309488.0
2017-12-29 14:35:00,267.46,267.46,267.37,267.42,337027.0,237.2329,237.2329,237.1531,237.1974,337027.0
2017-12-29 14:40:00,267.43,267.53,267.42,267.52,244017.0,237.2063,237.295,237.1974,237.2861,244017.0
2017-12-29 14:45:00,267.52,267.53,267.43,267.46,254942.0,237.2861,237.295,237.2063,237.2329,254942.0
2017-12-29 14:50:00,267.46,267.49,267.44,267.48,134192.0,237.2329,237.2595,237.2152,237.2507,134192.0
2017-12-29 14:55:00,267.49,267.52,267.49,267.51,194735.0,237.2595,237.2861,237.2595,237.2773,194735.0
2017-12-29 15:00:00,267.51,267.51,267.42,267.44,221968.0,237.2773,237.2773,237.1974,237.2152,221968.0
2017-12-29 15:05:00,267.44,267.57,267.43,267.56,595506.0,237.2152,237.3305,237.2063,237.3216,595506.0
2017-12-29 15:10:00,267.57,267.62,267.56,267.62,519433.0,237.3305,237.3748,237.3216,237.3748,519433.0
2017-12-29 15:15:00,267.61,267.62,267.56,267.6,317950.0,237.366,237.3748,237.3216,237.3571,317950.0
2017-12-29 15:20:00,267.59,267.81,267.59,267.77,846887.0,237.3482,237.5434,237.3482,237.5079,846887.0
2017-12-29 15:25:00,267.77,267.78,267.66,267.72,721483.0,237.5079,237.5167,237.4103,237.4635,721483.0
2017-12-29 15:30:00,267.72,267.72,267.56,267.58,546312.0,237.4635,237.4635,237.3216,237.3393,546312.0
2017-12-29 15:35:00,267.57,267.59,267.35,267.36,1155807.0,237.3305,237.3482,237.1353,237.1442,1155807.0
2017-12-29 15:40:00,267.36,267.37,267.25,267.28,1155745.0,237.1442,237.1531,237.0466,237.0733,1155745.0
2017-12-29 15:45:00,267.29,267.42,267.27,267.4,1037324.0,237.0821,237.1974,237.0644,237.1797,1037324.0
2017-12-29 15:50:00,267.39,267.4,267.03,267.05,3531982.0,237.1708,237.1797,236.8515,236.8692,3531982.0
2017-12-29 15:55:00,267.04,267.13,266.64,266.88,8803662.0,236.8604,236.9402,236.5056,236.7185,8803662.0
2018-01-02 09:30:00,267.84,267.89,267.46,267.47,2518147.0,237.57,237.6143,237.2329,237.2418,2518147.0
2018-01-02 09:35:00,267.48,267.81,267.4,267.79,1719899.0,237.2507,237.5434,237.1797,237.5256,1719899.0
2018-01-02 09:40:00,267.8,267.93,267.78,267.82,1425039.0,237.5345,237.6498,237.5167,237.5522,1425039.0
2018-01-02 09:45:00,267.82,267.84,267.65,267.68,1474490.0,237.5522,237.57,237.4014,237.428,1474490.0
2018-01-02 09:50:00,267.68,267.76,267.6,267.73,652130.0,237.428,237.499,237.3571,237.4724,652130.0
2018-01-02 09:55:00,267.73,268.0,267.65,267.98,945838.0,237.4724,237.7119,237.4014,237.6941,945838.0
2018-01-02 10:00:00,267.98,268.22,267.96,268.11,2042940.0,237.6941,237.907,237.6764,237.8095,2042940.0
2018-01-02 10:05:00,268.11,268.27,268.1,268.25,751749.0,237.8095,237.9514,237.8006,237.9336,751749.0
2018-01-02 10:10:00,268.25,268.25,268.15,268.16,650656.0,237.9336,237.9336,237.8449,237.8538,650656.0
2018-01-02 10:15:00,268.17,268.31,268.17,268.24,646122.0,237.8627,237.9868,237.8627,237.9248,646122.0
2018-01-02 10:20:00,268.25,268.29,268.21,268.24,355308.0,237.9336,237.9691,237.8982,237.9248,355308.0
2018-01-02 10:25:00,268.24,268.42,268.24,268.41,704783.0,237.9248,238.0844,237.9248,238.0755,704783.0
2018-01-02 10:30:00,268.41,268.45,268.32,268.37,583354.0,238.0755,238.111,237.9957,238.0401,583354.0
2018-01-02 10:35:00,268.38,268.45,267.96,268.2,1249125.0,238.0489,238.111,237.6764,237.8893,1249125.0
2018-01-02 10:40:00,268.21,268.3,268.15,268.2,642429.0,237.8982,237.978,237.8449,237.8893,642429.0
2018-01-02 10:45:00,268.21,268.27,268.2,268.25,580120.0,237.8982,237.9514,237.8893,237.9336,580120.0
2018-01-02 10:50:00,268.25,268.32,268.24,268.3,510904.0,237.9336,237.9957,237.9248,237.978,510904.0
2018-01-02 10:55:00,268.31,268.31,268.25,268.28,595586.0,237.9868,237.9868,237.9336,237.9602,595586.0
2018-01-02 11:00:00,268.28,268.32,268.25,268.31,499164.0,237.9602,237.9957,237.9336,237.9868,499164.0
2018-01-02 11:05:00,268.3,268.31,268.26,268.29,352577.0,237.978,237.9868,237.9425,237.9691,352577.0
2018-01-02 11:10:00,268.3,268.32,268.26,268.31,490996.0,237.978,237.9957,237.9425,237.9868,490996.0
2018-01-02 11:15:00,268.32,268.41,268.28,268.35,368583.0,237.9957,238.0755,237.9602,238.0223,368583.0
2018-01-02 11:20:00,268.36,268.36,268.16,268.22,522346.0,238.0312,238.0312,237.8538,237.907,522346.0
2018-01-02 11:25:00,268.21,268.28,268.12,268.16,489636.0,237.8982,237.9602,237.8183,237.8538,489636.0
2018-01-02 11:30:00,268.17,268.18,268.1,268.14,337297.0,237.8627,237.8715,237.8006,237.8361,337297.0
2018-01-02 11:35:00,268.15,268.15,268.03,268.06,434075.0,237.8449,237.8449,237.7385,237.7651,434075.0
2018-01-02 11:40:00,268.06,268.08,268.0,268.04,350562.0,237.7651,237.7828,237.7119,237.7474,350562.0
2018-01-02 11:45:00,268.03,268.15,267.99,268.13,378967.0,237.7385,237.8449,237.703,237.8272,378967.0
2018-01-02 11:50:00,268.14,268.17,268.08,268.17,359805.0,237.8361,237.8627,237.7828,237.8627,359805.0
2018-01-02 11:55:00,268.17,268.18,268.11,268.15,284666.0,237.8627,237.8715,237.8095,237.8449,284666.0
2018-01-02 12:00:00,268.15,268.28,268.14,268.27,356980.0,237.8449,237.9602,237.8361,237.9514,356980.0
2018-01-02 12:05:00,268.28,268.31,268.25,268.28,293570.0,237.9602,237.9868,237.9336,237.9602,293570.0
2018-01-02 12:10:00,268.28,268.29,268.21,268.22,235683.0,237.9602,237.9691,237.8982,237.907,235683.0
2018-01-02 12:15:00,268.22,268.3,268.15,268.25,408906.0,237.907,237.978,237.8449,237.9336,408906.0
2018-01-02 12:20:00,268.25,268.26,268.21,268.24,242419.0,237.9336,237.9425,237.8982,237.9248,242419.0
2018-01-02 12:25:00,268.23,268.25,268.19,268.24,250489.0,237.9159,237.9336,237.8804,237.9248,250489.0
2018-01-02 12:30:00,268.25,268.26,268.22,268.25,234432.0,237.9336,237.9425,237.907,237.9336,234432.0
2018-01-02 12:35:00,268.25,268.26,268.15,268.21,189159.0,237.9336,237.9425,237.8449,237.8982,189159.0
2018-01-02 12:40:00,268.21,268.22,268.09,268.1,475613.0,237.8982,237.907,237.7917,237.8006,475613.0
2018-01-02 12:45:00,268.1,268.12,268.08,268.1,199636.0,237.8006,237.8183,237.7828,237.8006,199636.0
2018-01-02 12:50:00,268.09,268.14,268.07,268.11,373453.0,237.7917,237.8361,237.774,237.8095,373453.0
2018-01-02 12:55:00,268.11,268.14,268.07,268.13,257325.0,237.8095,237.8361,237.774,237.8272,257325.0
2018-01-02 13:00:00,268.13,268.22,268.12,268.2,276185.0,237.8272,237.907,237.8183,237.8893,276185.0
2018-01-02 13:05:00,268.2,268.26,268.2,268.26,222011.0,237.8893,237.9425,237.8893,237.9425,222011.0
2018-01-02 13:10:00,268.26,268.32,268.25,268.28,252596.0,237.9425,237.9957,237.9336,237.9602,252596.0
2018-01-02 13:15:00,268.29,268.33,268.2,268.25,430334.0,237.9691,238.0046,237.8893,237.9336,430334.0
2018-01-02 13:20:00,268.24,268.29,268.23,268.23,265433.0,237.9248,237.9691,237.9159,237.9159,265433.0
2018-01-02 13:25:00,268.23,268.3,268.23,268.28,288329.0,237.9159,237.978,237.9159,237.9602,288329.0
2018-01-02 13:30:00,268.28,268.32,268.25,268.31,491271.0,237.9602,237.9957,237.9336,237.9868,491271.0
2018-01-02 13:35:00,268.31,268.34,268.28,268.31,198762.0,237.9868,238.0135,237.9602,237.9868,198762.0
2018-01-02 13:40:00,268.31,268.34,268.29,268.3,1027377.0,237.9868,238.0135,237.9691,237.978,1027377.0
2018-01-02 13:45:00,268.31,268.32,268.26,268.27,413764.0,237.9868,237.9957,237.9425,237.9514,413764.0
2018-01-02 13:50:00,268.27,268.29,268.19,268.2,257926.0,237.9514,237.9691,237.8804,237.8893,257926.0
2018-01-02 13:55:00,268.2,268.28,268.17,268.28,462559.0,237.8893,237.9602,237.8627,237.9602,462559.0
2018-01-02 14:00:00,268.27,268.35,268.25,268.33,333776.0,237.9514,238.0223,237.9336,238.0046,333776.0
2018-01-02 14:05:00,268.34,268.35,268.24,268.27,177811.0,238.0135,238.0223,237.9248,237.9514,177811.0
2018-01-02 14:10:00,268.27,268.29,268.24,268.26,218352.0,237.9514,237.9691,237.9248,237.9425,218352.0
2018-01-02 14:15:00,268.26,268.31,268.24,268.27,171514.0,237.9425,237.9868,237.9248,237.9514,171514.0
2018-01-02 14:20:00,268.27,268.3,268.21,268.26,218905.0,237.9514,237.978,237.8982,237.9425,218905.0
2018-01-02 14:25:00,268.25,268.28,268.22,268.28,178772.0,237.9336,237.9602,237.907,237.9602,178772.0
2018-01-02 14:30:00,268.28,268.33,268.26,268.27,303183.0,237.9602,238.0046,237.9425,237.9514,303183.0
2018-01-02 14:35:00,268.27,268.3,268.25,268.27,226616.0,237.9514,237.978,237.9336,237.9514,226616.0
2018-01-02 14:40:00,268.27,268.36,268.27,268.3,1707030.0,237.9514,238.0312,237.9514,237.978,1707030.0
2018-01-02 14:45:00,268.29,268.31,268.28,268.29,182931.0,237.9691,237.9868,237.9602,237.9691,182931.0
2018-01-02 14:50:00,268.3,268.34,268.29,268.33,667784.0,237.978,238.0135,237.9691,238.0046,667784.0
2018-01-02 14:55:00,268.33,268.34,268.28,268.32,1287954.0,238.0046,238.0135,237.9602,237.9957,1287954.0
2018-01-02 15:00:00,268.33,268.33,268.27,268.3,1534694.0,238.0046,238.0046,237.9514,237.978,1534694.0
2018-01-02 15:05:00,268.31,268.34,268.29,268.34,640463.0,237.9868,238.0135,237.9691,238.0135,640463.0
2018-01-02 15:10:00,268.34,268.39,268.34,268.38,288200.0,238.0135,238.0578,238.0135,238.0489,288200.0
2018-01-02 15:15:00,268.38,268.43,268.36,268.4,455183.0,238.0489,238.0933,238.0312,238.0667,455183.0
2018-01-02 15:20:00,268.41,268.43,268.39,268.42,589961.0,238.0755,238.0933,238.0578,238.0844,589961.0
2018-01-02 15:25:00,268.43,268.52,268.39,268.49,818745.0,238.0933,238.1731,238.0578,238.1465,818745.0
2018-01-02 15:30:00,268.49,268.51,268.39,268.4,545439.0,238.1465,238.1642,238.0578,238.0667,545439.0
2018-01-02 15:35:00,268.39,268.49,268.34,268.48,981421.0,238.0578,238.1465,238.0135,238.1376,981421.0
2018-01-02 15:40:00,268.49,268.61,268.47,268.6,1395867.0,238.1465,238.2529,238.1288,238.2441,1395867.0
2018-01-02 15:45:00,268.6,268.64,268.55,268.6,1212476.0,238.2441,238.2796,238.1997,238.2441,1212476.0
2018-01-02 15:50:00,268.6,268.72,268.6,268.67,1862660.0,238.2441,238.3505,238.2441,238.3062,1862660.0
2018-01-02 15:55:00,268.67,268.81,268.62,268.8,3826636.0,238.3062,238.4303,238.2618,238.4215,3826636.0
2018-01-03 09:30:00,268.95,269.12,268.95,269.08,1173434.0,238.5545,238.7053,238.5545,238.6698,1173434.0
2018-01-03 09:35:00,269.07,269.37,269.02,269.36,1326704.0,238.661,238.9271,238.6166,238.9182,1326704.0
2018-01-03 09:40:00,269.35,269.45,269.28,269.31,937526.0,238.9093,238.998,238.8472,238.8738,937526.0
2018-01-03 09:45:00,269.31,269.46,269.29,269.44,1028469.0,238.8738,239.0069,238.8561,238.9891,1028469.0
2018-01-03 09:50:00,269.44,269.55,269.35,269.51,914859.0,238.9891,239.0867,238.9093,239.0512,914859.0
2018-01-03 09:55:00,269.5,269.61,269.43,269.56,842371.0,239.0424,239.1399,238.9803,239.0956,842371.0
2018-01-03 10:00:00,269.56,269.83,269.54,269.77,1586816.0,239.0956,239.3351,239.0778,239.2818,1586816.0
2018-01-03 10:05:00,269.77,269.82,269.7,269.74,1131167.0,239.2818,239.3262,239.2198,239.2552,1131167.0
2018-01-03 10:10:00,269.73,269.75,269.63,269.73,824130.0,239.2464,239.2641,239.1577,239.2464,824130.0
2018-01-03 10:15:00,269.72,269.74,269.64,269.74,577448.0,239.2375,239.2552,239.1665,239.2552,577448.0
2018-01-03 10:20:00,269.74,269.8,269.72,269.79,662829.0,239.2552,239.3085,239.2375,239.2996,662829.0
2018-01-03 10:25:00,269.79,269.94,269.77,269.89,772859.0,239.2996,239.4326,239.2818,239.3883,772859.0
2018-01-03 10:30:00,269.89,269.99,269.88,269.97,956054.0,239.3883,239.477,239.3794,239.4592,956054.0
2018-01-03 10:35:00,269.97,270.04,269.93,269.98,800174.0,239.4592,239.5213,239.4238,239.4681,800174.0
2018-01-03 10:40:00,269.99,270.07,269.97,270.04,432861.0,239.477,239.5479,239.4592,239.5213,432861.0
2018-01-03 10:45:00,270.05,270.05,269.87,269.9,490939.0,239.5302,239.5302,239.3705,239.3972,490939.0
2018-01-03 10:50:00,269.9,269.92,269.81,269.83,943046.0,239.3972,239.4149,239.3173,239.3351,943046.0
2018-01-03 10:55:00,269.83,269.87,269.73,269.84,551137.0,239.3351,239.3705,239.2464,239.3439,551137.0
2018-01-03 11:00:00,269.85,269.85,269.76,269.83,207421.0,239.3528,239.3528,239.273,239.3351,207421.0
2018-01-03 11:05:00,269.82,269.88,269.78,269.87,324416.0,239.3262,239.3794,239.2907,239.3705,324416.0
2018-01-03 11:10:00,269.88,269.94,269.82,269.87,404704.0,239.3794,239.4326,239.3262,239.3705,404704.0
2018-01-03 11:15:00,269.88,269.94,269.86,269.94,361542.0,239.3794,239.4326,239.3617,239.4326,361542.0
2018-01-03 11:20:00,269.94,269.96,269.89,269.95,601974.0,239.4326,239.4504,239.3883,239.4415,601974.0
2018-01-03 11:25:00,269.95,269.98,269.92,269.92,292640.0,239.4415,239.4681,239.4149,239.4149,292640.0
2018-01-03 11:30:00,269.92,270.0,269.91,269.95,300600.0,239.4149,239.4859,239.406,239.4415,300600.0
2018-01-03 11:35:00,269.96,269.98,269.89,269.89,457777.0,239.4504,239.4681,239.3883,239.3883,457777.0
2018-01-03 11:40:00,269.89,269.89,269.82,269.85,403705.0,239.3883,239.3883,239.3262,239.3528,403705.0
2018-01-03 11:45:00,269.86,270.0,269.83,269.97,665845.0,239.3617,239.4859,239.3351,239.4592,665845.0
2018-01-03 11:50:00,269.98,270.0,269.88,269.89,425119.0,239.4681,239.4859,239.3794,239.3883,425119.0
2018-01-03 11:55:00,269.88,269.91,269.85,269.86,376569.0,239.3794,239.406,239.3528,239.3617,376569.0
2018-01-03 12:00:00,269.86,269.96,269.86,269.93,364044.0,239.3617,239.4504,239.3617,239.4238,364044.0
2018-01-03 12:05:00,269.93,269.97,269.9,269.96,269201.0,239.4238,239.4592,239.3972,239.4504,269201.0
2018-01-03 12:10:00,269.96,270.02,269.93,269.99,560133.0,239.4504,239.5036,239.4238,239.477,560133.0
2018-01-03 12:15:00,269.99,270.05,269.96,270.04,332088.0,239.477,239.5302,239.4504,239.5213,332088.0
2018-01-03 12:20:00,270.03,270.04,269.96,270.0,248949.0,239.5125,239.5213,239.4504,239.4859,248949.0
2018-01-03 12:25:00,269.99,270.05,269.98,270.05,438449.0,239.477,239.5302,239.4681,239.5302,438449.0
2018-01-03 12:30:00,270.05,270.08,270.03,270.07,360075.0,239.5302,239.5568,239.5125,239.5479,360075.0
2018-01-03 12:35:00,270.07,270.14,270.07,270.13,457163.0,239.5479,239.61,239.5479,239.6012,457163.0
2018-01-03 12:40:00,270.13,270.2,270.13,270.2,359524.0,239.6012,239.6632,239.6012,239.6632,359524.0
2018-01-03 12:45:00,270.2,270.37,270.19,270.32,582616.0,239.6632,239.814,239.6544,239.7697,582616.0
2018-01-03 12:50:00,270.32,270.46,270.3,270.43,478810.0,239.7697,239.8939,239.7519,239.8673,478810.0
2018-01-03 12:55:00,270.43,270.44,270.27,270.31,645661.0,239.8673,239.8761,239.7253,239.7608,645661.0
2018-01-03 13:00:00,270.32,270.35,270.3,270.33,492505.0,239.7697,239.7963,239.7519,239.7786,492505.0
2018-01-03 13:05:00,270.33,270.34,270.29,270.32,889942.0,239.7786,239.7874,239.7431,239.7697,889942.0
2018-01-03 13:10:00,270.32,270.36,270.3,270.31,435573.0,239.7697,239.8052,239.7519,239.7608,435573.0
2018-01-03 13:15:00,270.31,270.35,270.3,270.33,463567.0,239.7608,239.7963,239.7519,239.7786,463567.0
2018-01-03 13:20:00,270.33,270.34,270.27,270.32,245821.0,239.7786,239.7874,239.7253,239.7697,245821.0
2018-01-03 13:25:00,270.32,270.34,270.26,270.27,233634.0,239.7697,239.7874,239.7165,239.7253,233634.0
2018-01-03 13:30:00,270.27,270.29,270.2,270.2,296158.0,239.7253,239.7431,239.6632,239.6632,296158.0
2018-01-03 13:35:00,270.2,270.22,270.1,270.12,388263.0,239.6632,239.681,239.5746,239.5923,388263.0
2018-01-03 13:40:00,270.12,270.13,270.0,270.03,631118.0,239.5923,239.6012,239.4859,239.5125,631118.0
2018-01-03 13:45:00,270.04,270.1,270.02,270.08,371388.0,239.5213,239.5746,239.5036,239.5568,371388.0
2018-01-03 13:50:00,270.08,270.09,270.05,270.08,272284.0,239.5568,239.5657,239.5302,239.5568,272284.0
2018-01-03 13:55:00,270.07,270.08,269.97,270.04,614974.0,239.5479,239.5568,239.4592,239.5213,614974.0
2018-01-03 14:00:00,270.04,270.08,269.99,269.99,669148.0,239.5213,239.5568,239.477,239.477,669148.0
2018-01-03 14:05:00,270.0,270.12,269.99,270.11,696661.0,239.4859,239.5923,239.477,239.5834,696661.0
2018-01-03 14:10:00,270.11,270.18,270.07,270.18,639051.0,239.5834,239.6455,239.5479,239.6455,639051.0
2018-01-03 14:15:00,270.18,270.19,270.12,270.15,307824.0,239.6455,239.6544,239.5923,239.6189,307824.0
2018-01-03 14:20:00,270.15,270.21,270.15,270.21,633488.0,239.6189,239.6721,239.6189,239.6721,633488.0
2018-01-03 14:25:00,270.21,270.24,270.19,270.21,779398.0,239.6721,239.6987,239.6544,239.6721,779398.0
2018-01-03 14:30:00,270.21,270.21,270.14,270.17,295998.0,239.6721,239.6721,239.61,239.6366,295998.0
2018-01-03 14:35:00,270.17,270.36,270.16,270.25,548253.0,239.6366,239.8052,239.6278,239.7076,548253.0
2018-01-03 14:40:00,270.25,270.34,270.21,270.3,465482.0,239.7076,239.7874,239.6721,239.7519,465482.0
2018-01-03 14:45:00,270.3,270.34,270.21,270.24,675092.0,239.7519,239.7874,239.6721,239.6987,675092.0
2018-01-03 14:50:00,270.24,270.26,270.19,270.22,466077.0,239.6987,239.7165,239.6544,239.681,466077.0
2018-01-03 14:55:00,270.23,270.29,270.21,270.28,587169.0,239.6899,239.7431,239.6721,239.7342,587169.0
2018-01-03 15:00:00,270.28,270.29,270.2,270.25,363346.0,239.7342,239.7431,239.6632,239.7076,363346.0
2018-01-03 15:05:00,270.24,270.31,270.23,270.31,421885.0,239.6987,239.7608,239.6899,239.7608,421885.0
2018-01-03 15:10:00,270.3,270.31,270.26,270.29,270904.0,239.7519,239.7608,239.7165,239.7431,270904.0
2018-01-03 15:15:00,270.3,270.35,270.29,270.34,455202.0,239.7519,239.7963,239.7431,239.7874,455202.0
2018-01-03 15:20:00,270.34,270.36,270.3,270.35,497683.0,239.7874,239.8052,239.7519,239.7963,497683.0
2018-01-03 15:25:00,270.34,270.37,270.33,270.36,533161.0,239.7874,239.814,239.7786,239.8052,533161.0
2018-01-03 15:30:00,270.36,270.48,270.33,270.44,751579.0,239.8052,239.9116,239.7786,239.8761,751579.0
2018-01-03 15:35:00,270.44,270.54,270.43,270.51,893637.0,239.8761,239.9648,239.8673,239.9382,893637.0
2018-01-03 15:40:00,270.52,270.53,270.45,270.5,1322580.0,239.9471,239.956,239.885,239.9293,1322580.0
2018-01-03 15:45:00,270.5,270.64,270.45,270.48,1887460.0,239.9293,240.0535,239.885,239.9116,1887460.0
2018-01-03 15:50:00,270.48,270.62,270.47,270.6,1826516.0,239.9116,240.0358,239.9027,240.018,1826516.0
2018-01-03 15:55:00,270.61,270.61,270.33,270.47,5551433.0,240.0269,240.0269,239.7786,239.9027,5551433.0
2018-01-04 09:30:00,271.21,271.4,271.1,271.35,1913572.0,240.5591,240.7276,240.4615,240.6833,1913572.0
2018-01-04 09:35:00,271.37,271.51,271.33,271.5,1785502.0,240.701,240.8252,240.6655,240.8163,1785502.0
2018-01-04 09:40:00,271.51,271.53,271.31,271.41,1258746.0,240.8252,240.8429,240.6478,240.7365,1258746.0
2018-01-04 09:45:00,271.41,271.48,271.25,271.36,1041513.0,240.7365,240.7986,240.5946,240.6922,1041513.0
2018-01-04 09:50:00,271.35,271.67,271.35,271.63,1232749.0,240.6833,240.9671,240.6833,240.9316,1232749.0
2018-01-04 09:55:00,271.63,271.86,271.63,271.82,1182930.0,240.9316,241.1356,240.9316,241.1002,1182930.0
2018-01-04 10:00:00,271.82,271.85,271.65,271.74,934758.0,241.1002,241.1268,240.9494,241.0292,934758.0
2018-01-04 10:05:00,271.75,271.85,271.74,271.77,567874.0,241.0381,241.1268,241.0292,241.0558,567874.0
2018-01-04 10:10:00,271.76,271.87,271.69,271.86,987849.0,241.0469,241.1445,240.9849,241.1356,987849.0
2018-01-04 10:15:00,271.86,271.94,271.79,271.85,849764.0,241.1356,241.2066,241.0736,241.1268,849764.0
2018-01-04 10:20:00,271.85,271.93,271.82,271.93,875971.0,241.1268,241.1977,241.1002,241.1977,875971.0
2018-01-04 10:25:00,271.92,271.96,271.82,271.96,533886.0,241.1889,241.2243,241.1002,241.2243,533886.0
2018-01-04 10:30:00,271.96,272.01,271.9,272.01,764654.0,241.2243,241.2687,241.1711,241.2687,764654.0
2018-01-04 10:35:00,272.01,272.1,271.98,272.06,630008.0,241.2687,241.3485,241.2421,241.313,630008.0
2018-01-04 10:40:00,272.06,272.16,271.96,271.96,653111.0,241.313,241.4017,241.2243,241.2243,653111.0
2018-01-04 10:45:00,271.96,272.01,271.93,271.93,775452.0,241.2243,241.2687,241.1977,241.1977,775452.0
2018-01-04 10:50:00,271.94,271.99,271.81,271.87,790822.0,241.2066,241.251,241.0913,241.1445,790822.0
2018-01-04 10:55:00,271.86,271.9,271.79,271.89,598471.0,241.1356,241.1711,241.0736,241.1623,598471.0
2018-01-04 11:00:00,271.89,271.92,271.81,271.82,568012.0,241.1623,241.1889,241.0913,241.1002,568012.0
2018-01-04 11:05:00,271.82,271.92,271.77,271.81,336359.0,241.1002,241.1889,241.0558,241.0913,336359.0
2018-01-04 11:10:00,271.81,271.89,271.8,271.88,454305.0,241.0913,241.1623,241.0824,241.1534,454305.0
2018-01-04 11:15:00,271.88,271.89,271.56,271.66,1190863.0,241.1534,241.1623,240.8695,240.9582,1190863.0
2018-01-04 11:20:00,271.66,271.72,271.64,271.68,514138.0,240.9582,241.0115,240.9405,240.976,514138.0
2018-01-04 11:25:00,271.67,271.7,271.53,271.56,569836.0,240.9671,240.9937,240.8429,240.8695,569836.0
2018-01-04 11:30:00,271.56,271.7,271.55,271.63,356192.0,240.8695,240.9937,240.8607,240.9316,356192.0
2018-01-04 11:35:00,271.63,271.66,271.43,271.51,780424.0,240.9316,240.9582,240.7542,240.8252,780424.0
2018-01-04 11:40:00,271.51,271.55,271.48,271.49,518423.0,240.8252,240.8607,240.7986,240.8075,518423.0
2018-01-04 11:45:00,271.49,271.59,271.49,271.58,384620.0,240.8075,240.8962,240.8075,240.8873,384620.0
2018-01-04 11:50:00,271.58,271.6,271.52,271.6,765409.0,240.8873,240.905,240.8341,240.905,765409.0
2018-01-04 11:55:00,271.6,271.63,271.56,271.63,251804.0,240.905,240.9316,240.8695,240.9316,251804.0
2018-01-04 12:00:00,271.62,271.72,271.58,271.72,479532.0,240.9228,241.0115,240.8873,241.0115,479532.0
2018-01-04 12:05:00,271.72,271.89,271.72,271.87,504661.0,241.0115,241.1623,241.0115,241.1445,504661.0
2018-01-04 12:10:00,271.87,271.89,271.82,271.86,302021.0,241.1445,241.1623,241.1002,241.1356,302021.0
2018-01-04 12:15:00,271.87,271.87,271.8,271.81,447620.0,241.1445,241.1445,241.0824,241.0913,447620.0
2018-01-04 12:20:00,271.81,271.85,271.71,271.73,694967.0,241.0913,241.1268,241.0026,241.0203,694967.0
2018-01-04 12:25:00,271.73,271.73,271.67,271.72,568180.0,241.0203,241.0203,240.9671,241.0115,568180.0
2018-01-04 12:30:00,271.72,271.73,271.66,271.68,311220.0,241.0115,241.0203,240.9582,240.976,311220.0
2018-01-04 12:35:00,271.69,271.76,271.68,271.72,483228.0,240.9849,241.0469,240.976,241.0115,483228.0
2018-01-04 12:40:00,271.72,271.85,271.7,271.83,444635.0,241.0115,241.1268,240.9937,241.109,444635.0
2018-01-04 12:45:00,271.84,271.93,271.81,271.89,449157.0,241.1179,241.1977,241.0913,241.1623,449157.0
2018-01-04 12:50:00,271.9,271.9,271.82,271.87,277382.0,241.1711,241.1711,241.1002,241.1445,277382.0
2018-01-04 12:55:00,271.87,271.89,271.84,271.86,279844.0,241.1445,241.1623,241.1179,241.1356,279844.0
2018-01-04 13:00:00,271.86,271.91,271.78,271.82,416759.0,241.1356,241.18,241.0647,241.1002,416759.0
2018-01-04 13:05:00,271.81,271.87,271.8,271.84,218863.0,241.0913,241.1445,241.0824,241.1179,218863.0
2018-01-04 13:10:00,271.83,271.86,271.77,271.79,263098.0,241.109,241.1356,241.0558,241.0736,263098.0
2018-01-04 13:15:00,271.79,271.85,271.76,271.85,368215.0,241.0736,241.1268,241.0469,241.1268,368215.0
2018-01-04 13:20:00,271.84,271.85,271.73,271.8,332265.0,241.1179,241.1268,241.0203,241.0824,332265.0
2018-01-04 13:25:00,271.79,271.84,271.77,271.84,163397.0,241.0736,241.1179,241.0558,241.1179,163397.0
2018-01-04 13:30:00,271.84,271.84,271.77,271.81,189946.0,241.1179,241.1179,241.0558,241.0913,189946.0
2018-01-04 13:35:00,271.81,271.87,271.8,271.82,304900.0,241.0913,241.1445,241.0824,241.1002,304900.0
2018-01-04 13:40:00,271.83,271.85,271.78,271.85,300200.0,241.109,241.1268,241.0647,241.1268,300200.0
2018-01-04 13:45:00,271.85,271.9,271.83,271.86,200469.0,241.1268,241.1711,241.109,241.1356,200469.0
2018-01-04 13:50:00,271.87,271.87,271.81,271.81,187387.0,241.1445,241.1445,241.0913,241.0913,187387.0
2018-01-04 13:55:00,271.81,271.95,271.76,271.94,419757.0,241.0913,241.2155,241.0469,241.2066,419757.0
2018-01-04 14:00:00,271.94,271.97,271.89,271.95,473880.0,241.2066,241.2332,241.1623,241.2155,473880.0
2018-01-04 14:05:00,271.96,271.98,271.9,271.9,796142.0,241.2243,241.2421,241.1711,241.1711,796142.0
2018-01-04 14:10:00,271.91,271.92,271.87,271.91,272435.0,241.18,241.1889,241.1445,241.18,272435.0
2018-01-04 14:15:00,271.91,272.06,271.9,271.96,674056.0,241.18,241.313,241.1711,241.2243,674056.0
2018-01-04 14:20:00,271.96,271.96,271.9,271.94,219936.0,241.2243,241.2243,241.1711,241.2066,219936.0
2018-01-04 14:25:00,271.94,271.94,271.8,271.81,248665.0,241.2066,241.2066,241.0824,241.0913,248665.0
2018-01-04 14:30:00,271.81,271.86,271.79,271.82,310953.0,241.0913,241.1356,241.0736,241.1002,310953.0
2018-01-04 14:35:00,271.82,271.84,271.79,271.81,231425.0,241.1002,241.1179,241.0736,241.0913,231425.0
2018-01-04 14:40:00,271.81,271.92,271.8,271.92,298526.0,241.0913,241.1889,241.0824,241.1889,298526.0
2018-01-04 14:45:00,271.92,271.98,271.9,271.94,254119.0,241.1889,241.2421,241.1711,241.2066,254119.0
2018-01-04 14:50:00,271.94,271.95,271.82,271.85,359390.0,241.2066,241.2155,241.1002,241.1268,359390.0
2018-01-04 14:55:00,271.85,271.94,271.84,271.91,320128.0,241.1268,241.2066,241.1179,241.18,320128.0
2018-01-04 15:00:00,271.9,271.97,271.87,271.89,776832.0,241.1711,241.2332,241.1445,241.1623,776832.0
2018-01-04 15:05:00,271.88,271.89,271.71,271.71,608818.0,241.1534,241.1623,241.0026,241.0026,608818.0
2018-01-04 15:10:00,271.72,271.74,271.67,271.69,842831.0,241.0115,241.0292,240.9671,240.9849,842831.0
2018-01-04 15:15:00,271.69,271.87,271.68,271.8,472102.0,240.9849,241.1445,240.976,241.0824,472102.0
2018-01-04 15:20:00,271.8,271.8,271.68,271.75,650525.0,241.0824,241.0824,240.976,241.0381,650525.0
2018-01-04 15:25:00,271.76,271.93,271.75,271.89,593237.0,241.0469,241.1977,241.0381,241.1623,593237.0
2018-01-04 15:30:00,271.9,271.9,271.78,271.81,533519.0,241.1711,241.1711,241.0647,241.0913,533519.0
2018-01-04 15:35:00,271.8,271.82,271.76,271.78,518338.0,241.0824,241.1002,241.0469,241.0647,518338.0
2018-01-04 15:40:00,271.79,271.81,271.71,271.71,719468.0,241.0736,241.0913,241.0026,241.0026,719468.0
2018-01-04 15:45:00,271.72,271.75,271.64,271.68,860837.0,241.0115,241.0381,240.9405,240.976,860837.0
2018-01-04 15:50:00,271.67,271.68,271.59,271.64,1337406.0,240.9671,240.976,240.8962,240.9405,1337406.0
2018-01-04 15:55:00,271.64,271.71,271.6,271.63,2804862.0,240.9405,241.0026,240.905,240.9316,2804862.0
2018-01-05 09:30:00,272.5,272.6,272.18,272.23,1510033.0,241.7033,241.792,241.4195,241.4638,1510033.0
2018-01-05 09:35:00,272.24,272.25,271.95,271.98,920265.0,241.4727,241.4816,241.2155,241.2421,920265.0
2018-01-05 09:40:00,271.99,272.33,271.99,272.32,1357376.0,241.251,241.5525,241.251,241.5437,1357376.0
2018-01-05 09:45:00,272.32,272.41,272.13,272.2,968863.0,241.5437,241.6235,241.3751,241.4372,968863.0
2018-01-05 09:50:00,272.19,272.37,272.13,272.36,615147.0,241.4283,241.588,241.3751,241.5791,615147.0
2018-01-05 09:55:00,272.36,272.43,272.3,272.31,549387.0,241.5791,241.6412,241.5259,241.5348,549387.0
2018-01-05 10:00:00,272.3,272.44,272.3,272.36,535835.0,241.5259,241.6501,241.5259,241.5791,535835.0
2018-01-05 10:05:00,272.37,272.52,272.31,272.43,567225.0,241.588,241.7211,241.5348,241.6412,567225.0
2018-01-05 10:10:00,272.44,272.44,272.23,272.31,532725.0,241.6501,241.6501,241.4638,241.5348,532725.0
2018-01-05 10:15:00,272.32,272.41,272.26,272.41,371347.0,241.5437,241.6235,241.4904,241.6235,371347.0
2018-01-05 10:20:00,272.39,272.43,272.29,272.3,330167.0,241.6057,241.6412,241.517,241.5259,330167.0
2018-01-05 10:25:00,272.3,272.3,272.14,272.18,543752.0,241.5259,241.5259,241.384,241.4195,543752.0
2018-01-05 10:30:00,272.17,272.27,272.15,272.19,378922.0,241.4106,241.4993,241.3929,241.4283,378922.0
2018-01-05 10:35:00,272.2,272.32,272.19,272.3,463921.0,241.4372,241.5437,241.4283,241.5259,463921.0
2018-01-05 10:40:00,272.31,272.33,272.26,272.28,465994.0,241.5348,241.5525,241.4904,241.5082,465994.0
2018-01-05 10:45:00,272.28,272.29,272.17,272.19,439717.0,241.5082,241.517,241.4106,241.4283,439717.0
2018-01-05 10:50:00,272.19,272.27,272.16,272.25,452749.0,241.4283,241.4993,241.4017,241.4816,452749.0
2018-01-05 10:55:00,272.25,272.48,272.25,272.42,785553.0,241.4816,241.6856,241.4816,241.6324,785553.0
2018-01-05 11:00:00,272.42,272.47,272.34,272.45,324802.0,241.6324,241.6767,241.5614,241.659,324802.0
2018-01-05 11:05:00,272.45,272.55,272.43,272.52,417494.0,241.659,241.7477,241.6412,241.7211,417494.0
2018-01-05 11:10:00,272.52,272.58,272.49,272.56,348771.0,241.7211,241.7743,241.6944,241.7565,348771.0
2018-01-05 11:15:00,272.56,272.69,272.54,272.68,581037.0,241.7565,241.8718,241.7388,241.863,581037.0
2018-01-05 11:20:00,272.68,272.73,272.64,272.68,473086.0,241.863,241.9073,241.8275,241.863,473086.0
2018-01-05 11:25:00,272.68,272.71,272.6,272.65,546975.0,241.863,241.8896,241.792,241.8364,546975.0
2018-01-05 11:30:00,272.64,272.69,272.61,272.68,293673.0,241.8275,241.8718,241.8009,241.863,293673.0
2018-01-05 11:35:00,272.69,272.69,272.62,272.63,343414.0,241.8718,241.8718,241.8098,241.8186,343414.0
2018-01-05 11:40:00,272.64,272.65,272.57,272.58,297052.0,241.8275,241.8364,241.7654,241.7743,297052.0
2018-01-05 11:45:00,272.58,272.62,272.55,272.55,396419.0,241.7743,241.8098,241.7477,241.7477,396419.0
2018-01-05 11:50:00,272.55,272.64,272.55,272.64,437769.0,241.7477,241.8275,241.7477,241.8275,437769.0
2018-01-05 11:55:00,272.64,272.65,272.59,272.62,439056.0,241.8275,241.8364,241.7831,241.8098,439056.0
2018-01-05 12:00:00,272.62,272.62,272.5,272.53,321294.0,241.8098,241.8098,241.7033,241.7299,321294.0
2018-01-05 12:05:00,272.52,272.61,272.52,272.61,286019.0,241.7211,241.8009,241.7211,241.8009,286019.0
2018-01-05 12:10:00,272.61,272.67,272.6,272.65,338624.0,241.8009,241.8541,241.792,241.8364,338624.0
2018-01-05 12:15:00,272.66,272.69,272.61,272.66,363278.0,241.8452,241.8718,241.8009,241.8452,363278.0
2018-01-05 12:20:00,272.66,272.68,272.64,272.68,198770.0,241.8452,241.863,241.8275,241.863,198770.0
2018-01-05 12:25:00,272.66,272.7,272.65,272.67,250736.0,241.8452,241.8807,241.8364,241.8541,250736.0
2018-01-05 12:30:00,272.67,272.67,272.59,272.6,299508.0,241.8541,241.8541,241.7831,241.792,299508.0
2018-01-05 12:35:00,272.59,272.6,272.47,272.51,615717.0,241.7831,241.792,241.6767,241.7122,615717.0
2018-01-05 12:40:00,272.5,272.57,272.5,272.56,242607.0,241.7033,241.7654,241.7033,241.7565,242607.0
2018-01-05 12:45:00,272.57,272.57,272.48,272.49,358322.0,241.7654,241.7654,241.6856,241.6944,358322.0
2018-01-05 12:50:00,272.49,272.51,272.42,272.47,545593.0,241.6944,241.7122,241.6324,241.6767,545593.0
2018-01-05 12:55:00,272.47,272.5,272.39,272.5,421191.0,241.6767,241.7033,241.6057,241.7033,421191.0
2018-01-05 13:00:00,272.49,272.57,272.49,272.55,226447.0,241.6944,241.7654,241.6944,241.7477,226447.0
2018-01-05 13:05:00,272.56,272.57,272.53,272.54,253602.0,241.7565,241.7654,241.7299,241.7388,253602.0
2018-01-05 13:10:00,272.54,272.55,272.52,272.55,186663.0,241.7388,241.7477,241.7211,241.7477,186663.0
2018-01-05 13:15:00,272.54,272.6,272.53,272.6,273398.0,241.7388,241.792,241.7299,241.792,273398.0
2018-01-05 13:20:00,272.6,272.62,272.55,272.61,250797.0,241.792,241.8098,241.7477,241.8009,250797.0
2018-01-05 13:25:00,272.61,272.64,272.57,272.63,267928.0,241.8009,241.8275,241.7654,241.8186,267928.0
2018-01-05 13:30:00,272.64,272.66,272.63,272.64,100163.0,241.8275,241.8452,241.8186,241.8275,100163.0
2018-01-05 13:35:00,272.64,272.65,272.62,272.63,234714.0,241.8275,241.8364,241.8098,241.8186,234714.0
2018-01-05 13:40:00,272.63,272.72,272.63,272.72,274048.0,241.8186,241.8985,241.8186,241.8985,274048.0
2018-01-05 13:45:00,272.71,272.73,272.64,272.65,240578.0,241.8896,241.9073,241.8275,241.8364,240578.0
2018-01-05 13:50:00,272.65,272.66,272.62,272.64,99097.0,241.8364,241.8452,241.8098,241.8275,99097.0
2018-01-05 13:55:00,272.64,272.68,272.62,272.67,178889.0,241.8275,241.863,241.8098,241.8541,178889.0
2018-01-05 14:00:00,272.68,272.71,272.67,272.69,170348.0,241.863,241.8896,241.8541,241.8718,170348.0
2018-01-05 14:05:00,272.68,272.69,272.61,272.62,414697.0,241.863,241.8718,241.8009,241.8098,414697.0
2018-01-05 14:10:00,272.61,272.66,272.61,272.65,503256.0,241.8009,241.8452,241.8009,241.8364,503256.0
2018-01-05 14:15:00,272.65,272.7,272.64,272.67,297079.0,241.8364,241.8807,241.8275,241.8541,297079.0
2018-01-05 14:20:00,272.67,272.8,272.67,272.79,519571.0,241.8541,241.9694,241.8541,241.9605,519571.0
2018-01-05 14:25:00,272.78,272.89,272.78,272.88,561217.0,241.9517,242.0492,241.9517,242.0404,561217.0
2018-01-05 14:30:00,272.87,272.89,272.84,272.87,338808.0,242.0315,242.0492,242.0049,242.0315,338808.0
2018-01-05 14:35:00,272.87,273.0,272.86,272.97,605561.0,242.0315,242.1468,242.0226,242.1202,605561.0
2018-01-05 14:40:00,272.97,272.97,272.83,272.84,346712.0,242.1202,242.1202,241.996,242.0049,346712.0
2018-01-05 14:45:00,272.84,272.9,272.82,272.87,436546.0,242.0049,242.0581,241.9871,242.0315,436546.0
2018-01-05 14:50:00,272.87,272.92,272.83,272.86,550637.0,242.0315,242.0758,241.996,242.0226,550637.0
2018-01-05 14:55:00,272.87,272.9,272.83,272.86,178143.0,242.0315,242.0581,241.996,242.0226,178143.0
2018-01-05 15:00:00,272.86,272.89,272.83,272.87,309630.0,242.0226,242.0492,241.996,242.0315,309630.0
2018-01-05 15:05:00,272.88,273.06,272.87,273.02,749433.0,242.0404,242.2,242.0315,242.1645,749433.0
2018-01-05 15:10:00,273.01,273.04,272.96,272.96,476609.0,242.1557,242.1823,242.1113,242.1113,476609.0
2018-01-05 15:15:00,272.97,273.05,272.96,273.04,343666.0,242.1202,242.1912,242.1113,242.1823,343666.0
2018-01-05 15:20:00,273.04,273.05,273.0,273.04,336877.0,242.1823,242.1912,242.1468,242.1823,336877.0
2018-01-05 15:25:00,273.05,273.11,273.04,273.1,573191.0,242.1912,242.2444,242.1823,242.2355,573191.0
2018-01-05 15:30:00,273.09,273.19,273.09,273.18,774147.0,242.2266,242.3153,242.2266,242.3065,774147.0
2018-01-05 15:35:00,273.19,273.22,273.12,273.19,648134.0,242.3153,242.3419,242.2532,242.3153,648134.0
2018-01-05 15:40:00,273.19,273.23,273.11,273.15,792440.0,242.3153,242.3508,242.2444,242.2799,792440.0
2018-01-05 15:45:00,273.15,273.51,273.14,273.4,4124230.0,242.2799,242.5992,242.271,242.5016,4124230.0
2018-01-05 15:50:00,273.41,273.54,273.4,273.5,3657158.0,242.5105,242.6258,242.5016,242.5903,3657158.0
2018-01-05 15:55:00,273.5,273.56,273.37,273.39,4561034.0,242.5903,242.6435,242.475,242.4927,4561034.0
2018-01-08 09:30:00,273.31,273.47,273.31,273.36,1386349.0,242.4218,242.5637,242.4218,242.4661,1386349.0
2018-01-08 09:35:00,273.37,273.39,272.98,273.09,1433948.0,242.475,242.4927,242.1291,242.2266,1433948.0
2018-01-08 09:40:00,273.1,273.31,273.09,273.29,675069.0,242.2355,242.4218,242.2266,242.404,675069.0
2018-01-08 09:45:00,273.29,273.43,273.25,273.42,477051.0,242.404,242.5282,242.3686,242.5193,477051.0
2018-01-08 09:50:00,273.43,273.44,273.3,273.32,518359.0,242.5282,242.5371,242.4129,242.4306,518359.0
2018-01-08 09:55:00,273.32,273.39,273.26,273.34,400255.0,242.4306,242.4927,242.3774,242.4484,400255.0
2018-01-08 10:00:00,273.34,273.38,273.26,273.27,394825.0,242.4484,242.4839,242.3774,242.3863,394825.0
2018-01-08 10:05:00,273.27,273.38,273.13,273.13,530632.0,242.3863,242.4839,242.2621,242.2621,530632.0
2018-01-08 10:10:00,273.12,273.22,273.1,273.21,445829.0,242.2532,242.3419,242.2355,242.3331,445829.0
2018-01-08 10:15:00,273.21,273.3,273.21,273.26,308948.0,242.3331,242.4129,242.3331,242.3774,308948.0
2018-01-08 10:20:00,273.25,273.38,273.25,273.34,230060.0,242.3686,242.4839,242.3686,242.4484,230060.0
2018-01-08 10:25:00,273.34,273.43,273.32,273.37,359471.0,242.4484,242.5282,242.4306,242.475,359471.0
2018-01-08 10:30:00,273.36,273.47,273.36,273.45,325862.0,242.4661,242.5637,242.4661,242.5459,325862.0
2018-01-08 10:35:00,273.44,273.46,273.32,273.34,218081.0,242.5371,242.5548,242.4306,242.4484,218081.0
2018-01-08 10:40:00,273.33,273.37,273.21,273.23,269472.0,242.4395,242.475,242.3331,242.3508,269472.0
2018-01-08 10:45:00,273.23,273.44,273.22,273.37,258765.0,242.3508,242.5371,242.3419,242.475,258765.0
2018-01-08 10:50:00,273.36,273.43,273.36,273.38,277642.0,242.4661,242.5282,242.4661,242.4839,277642.0
2018-01-08 10:55:00,273.38,273.4,273.34,273.39,217323.0,242.4839,242.5016,242.4484,242.4927,217323.0
2018-01-08 11:00:00,273.38,273.39,273.3,273.31,258876.0,242.4839,242.4927,242.4129,242.4218,258876.0
2018-01-08 11:05:00,273.31,273.42,273.31,273.36,211728.0,242.4218,242.5193,242.4218,242.4661,211728.0
2018-01-08 11:10:00,273.37,273.5,273.37,273.49,316828.0,242.475,242.5903,242.475,242.5814,316828.0
2018-01-08 11:15:00,273.5,273.5,273.42,273.49,257017.0,242.5903,242.5903,242.5193,242.5814,257017.0
2018-01-08 11:20:00,273.49,273.51,273.44,273.48,145781.0,242.5814,242.5992,242.5371,242.5726,145781.0
2018-01-08 11:25:00,273.48,273.57,273.46,273.51,264355.0,242.5726,242.6524,242.5548,242.5992,264355.0
2018-01-08 11:30:00,273.51,273.61,273.5,273.6,320442.0,242.5992,242.6879,242.5903,242.679,320442.0
2018-01-08 11:35:00,273.6,273.62,273.53,273.56,285547.0,242.679,242.6967,242.6169,242.6435,285547.0
2018-01-08 11:40:00,273.56,273.61,273.55,273.56,252219.0,242.6435,242.6879,242.6346,242.6435,252219.0
2018-01-08 11:45:00,273.57,273.57,273.5,273.53,201520.0,242.6524,242.6524,242.5903,242.6169,201520.0
2018-01-08 11:50:00,273.52,273.53,273.44,273.44,212094.0,242.608,242.6169,242.5371,242.5371,212094.0
2018-01-08 11:55:00,273.44,273.48,273.41,273.44,138689.0,242.5371,242.5726,242.5105,242.5371,138689.0
2018-01-08 12:00:00,273.45,273.53,273.43,273.5,216102.0,242.5459,242.6169,242.5282,242.5903,216102.0
2018-01-08 12:05:00,273.5,273.53,273.49,273.52,94789.0,242.5903,242.6169,242.5814,242.608,94789.0
2018-01-08 12:10:00,273.52,273.52,273.43,273.5,181273.0,242.608,242.608,242.5282,242.5903,181273.0
2018-01-08 12:15:00,273.5,273.58,273.49,273.57,277277.0,242.5903,242.6613,242.5814,242.6524,277277.0
2018-01-08 12:20:00,273.58,273.6,273.55,273.56,111706.0,242.6613,242.679,242.6346,242.6435,111706.0
2018-01-08 12:25:00,273.56,273.64,273.55,273.59,146165.0,242.6435,242.7145,242.6346,242.6701,146165.0
2018-01-08 12:30:00,273.59,273.59,273.5,273.51,204436.0,242.6701,242.6701,242.5903,242.5992,204436.0
2018-01-08 12:35:00,273.51,273.59,273.49,273.56,105431.0,242.5992,242.6701,242.5814,242.6435,105431.0
2018-01-08 12:40:00,273.57,273.63,273.56,273.63,200641.0,242.6524,242.7056,242.6435,242.7056,200641.0
2018-01-08 12:45:00,273.63,273.63,273.56,273.62,279881.0,242.7056,242.7056,242.6435,242.6967,279881.0
2018-01-08 12:50:00,273.63,273.66,273.62,273.64,227305.0,242.7056,242.7322,242.6967,242.7145,227305.0
2018-01-08 12:55:00,273.64,273.67,273.62,273.65,166811.0,242.7145,242.7411,242.6967,242.7233,166811.0
2018-01-08 13:00:00,273.65,273.74,273.65,273.72,276411.0,242.7233,242.8032,242.7233,242.7854,276411.0
2018-01-08 13:05:00,273.72,273.81,273.7,273.81,453817.0,242.7854,242.8653,242.7677,242.8653,453817.0
2018-01-08 13:10:00,273.8,273.82,273.75,273.81,687296.0,242.8564,242.8741,242.812,242.8653,687296.0
2018-01-08 13:15:00,273.81,273.93,273.79,273.92,559538.0,242.8653,242.9717,242.8475,242.9628,559538.0
2018-01-08 13:20:00,273.92,273.95,273.89,273.94,345839.0,242.9628,242.9894,242.9362,242.9806,345839.0
2018-01-08 13:25:00,273.94,274.0,273.94,273.98,309574.0,242.9806,243.0338,242.9806,243.0161,309574.0
2018-01-08 13:30:00,273.98,274.0,273.9,273.9,384848.0,243.0161,243.0338,242.9451,242.9451,384848.0
2018-01-08 13:35:00,273.9,273.94,273.88,273.94,278470.0,242.9451,242.9806,242.9274,242.9806,278470.0
2018-01-08 13:40:00,273.93,273.95,273.89,273.92,411694.0,242.9717,242.9894,242.9362,242.9628,411694.0
2018-01-08 13:45:00,273.93,273.95,273.89,273.93,217413.0,242.9717,242.9894,242.9362,242.9717,217413.0
2018-01-08 13:50:00,273.94,273.97,273.91,273.95,178741.0,242.9806,243.0072,242.954,242.9894,178741.0
2018-01-08 13:55:00,273.95,273.97,273.91,273.95,214942.0,242.9894,243.0072,242.954,242.9894,214942.0
2018-01-08 14:00:00,273.95,273.99,273.92,273.99,252132.0,242.9894,243.0249,242.9628,243.0249,252132.0
2018-01-08 14:05:00,273.99,274.0,273.97,273.98,219403.0,243.0249,243.0338,243.0072,243.0161,219403.0
2018-01-08 14:10:00,273.99,274.04,273.98,274.0,251645.0,243.0249,243.0693,243.0161,243.0338,251645.0
2018-01-08 14:15:00,274.0,274.02,273.96,273.98,196057.0,243.0338,243.0515,242.9983,243.0161,196057.0
2018-01-08 14:20:00,273.98,273.98,273.94,273.95,164015.0,243.0161,243.0161,242.9806,242.9894,164015.0
2018-01-08 14:25:00,273.96,273.97,273.92,273.93,241532.0,242.9983,243.0072,242.9628,242.9717,241532.0
2018-01-08 14:30:00,273.93,273.95,273.87,273.88,328458.0,242.9717,242.9894,242.9185,242.9274,328458.0
2018-01-08 14:35:00,273.88,273.93,273.87,273.88,341404.0,242.9274,242.9717,242.9185,242.9274,341404.0
2018-01-08 14:40:00,273.89,273.96,273.88,273.93,261277.0,242.9362,242.9983,242.9274,242.9717,261277.0
2018-01-08 14:45:00,273.93,274.0,273.92,273.98,300358.0,242.9717,243.0338,242.9628,243.0161,300358.0
2018-01-08 14:50:00,273.97,274.04,273.91,273.96,406139.0,243.0072,243.0693,242.954,242.9983,406139.0
2018-01-08 14:55:00,273.95,274.03,273.95,274.02,189212.0,242.9894,243.0604,242.9894,243.0515,189212.0
2018-01-08 15:00:00,274.03,274.03,273.97,273.98,342895.0,243.0604,243.0604,243.0072,243.0161,342895.0
2018-01-08 15:05:00,273.98,274.07,273.97,274.05,532662.0,243.0161,243.0959,243.0072,243.0781,532662.0
2018-01-08 15:10:00,274.06,274.06,273.88,273.89,359990.0,243.087,243.087,242.9274,242.9362,359990.0
2018-01-08 15:15:00,273.89,273.93,273.88,273.93,500278.0,242.9362,242.9717,242.9274,242.9717,500278.0
2018-01-08 15:20:00,273.93,273.95,273.83,273.83,723878.0,242.9717,242.9894,242.883,242.883,723878.0
2018-01-08 15:25:00,273.83,273.86,273.79,273.82,611018.0,242.883,242.9096,242.8475,242.8741,611018.0
2018-01-08 15:30:00,273.82,273.86,273.77,273.84,425151.0,242.8741,242.9096,242.8298,242.8919,425151.0
2018-01-08 15:35:00,273.84,273.89,273.82,273.85,483625.0,242.8919,242.9362,242.8741,242.9007,483625.0
2018-01-08 15:40:00,273.84,274.04,273.82,274.03,1781563.0,242.8919,243.0693,242.8741,243.0604,1781563.0
2018-01-08 15:45:00,274.03,274.06,274.01,274.02,1441786.0,243.0604,243.087,243.0427,243.0515,1441786.0
2018-01-08 15:50:00,274.03,274.1,273.96,274.01,1552003.0,243.0604,243.1225,242.9983,243.0427,1552003.0
2018-01-08 15:55:00,274.0,274.05,273.9,273.93,3603179.0,243.0338,243.0781,242.9451,242.9717,3603179.0
2018-01-09 09:30:00,274.4,274.64,274.39,274.6,1049745.0,243.3886,243.6015,243.3797,243.566,1049745.0
2018-01-09 09:35:00,274.6,274.63,274.53,274.59,1026356.0,243.566,243.5926,243.5039,243.5571,1026356.0
2018-01-09 09:40:00,274.59,274.6,274.48,274.5,628648.0,243.5571,243.566,243.4595,243.4773,628648.0
2018-01-09 09:45:00,274.5,274.59,274.47,274.54,612793.0,243.4773,243.5571,243.4507,243.5128,612793.0
2018-01-09 09:50:00,274.54,274.54,274.09,274.34,2429943.0,243.5128,243.5128,243.1136,243.3354,2429943.0
2018-01-09 09:55:00,274.33,274.34,274.18,274.24,694320.0,243.3265,243.3354,243.1934,243.2467,694320.0
2018-01-09 10:00:00,274.23,274.32,274.12,274.24,935096.0,243.2378,243.3176,243.1402,243.2467,935096.0
2018-01-09 10:05:00,274.24,274.33,274.21,274.31,437780.0,243.2467,243.3265,243.2201,243.3088,437780.0
2018-01-09 10:10:00,274.31,274.43,274.27,274.37,422418.0,243.3088,243.4152,243.2733,243.362,422418.0
2018-01-09 10:15:00,274.37,274.57,274.36,274.57,603365.0,243.362,243.5394,243.3531,243.5394,603365.0
2018-01-09 10:20:00,274.57,274.63,274.53,274.6,434195.0,243.5394,243.5926,243.5039,243.566,434195.0
2018-01-09 10:25:00,274.6,274.62,274.52,274.58,208244.0,243.566,243.5837,243.495,243.5482,208244.0
2018-01-09 10:30:00,274.58,274.67,274.52,274.53,286788.0,243.5482,243.6281,243.495,243.5039,286788.0
2018-01-09 10:35:00,274.52,274.58,274.19,274.2,614326.0,243.495,243.5482,243.2023,243.2112,614326.0
2018-01-09 10:40:00,274.21,274.37,274.18,274.36,417183.0,243.2201,243.362,243.1934,243.3531,417183.0
2018-01-09 10:45:00,274.36,274.4,274.31,274.32,170677.0,243.3531,243.3886,243.3088,243.3176,170677.0
2018-01-09 10:50:00,274.32,274.33,274.11,274.25,491372.0,243.3176,243.3265,243.1314,243.2555,491372.0
2018-01-09 10:55:00,274.24,274.4,274.24,274.38,316669.0,243.2467,243.3886,243.2467,243.3708,316669.0
2018-01-09 11:00:00,274.37,274.55,274.37,274.51,338428.0,243.362,243.5216,243.362,243.4862,338428.0
2018-01-09 11:05:00,274.51,274.6,274.49,274.56,353890.0,243.4862,243.566,243.4684,243.5305,353890.0
2018-01-09 11:10:00,274.56,274.69,274.56,274.67,487467.0,243.5305,243.6458,243.5305,243.6281,487467.0
2018-01-09 11:15:00,274.68,274.97,274.68,274.96,1067300.0,243.6369,243.8942,243.6369,243.8853,1067300.0
2018-01-09 11:20:00,274.96,274.97,274.84,274.92,565160.0,243.8853,243.8942,243.7789,243.8498,565160.0
2018-01-09 11:25:00,274.92,275.13,274.9,275.01,751044.0,243.8498,244.0361,243.8321,243.9296,751044.0
2018-01-09 11:30:00,275.0,275.05,274.91,274.98,810632.0,243.9208,243.9651,243.8409,243.903,810632.0
2018-01-09 11:35:00,274.98,274.98,274.84,274.84,241901.0,243.903,243.903,243.7789,243.7789,241901.0
2018-01-09 11:40:00,274.83,274.95,274.83,274.88,308316.0,243.77,243.8764,243.77,243.8143,308316.0
2018-01-09 11:45:00,274.88,274.88,274.8,274.87,273368.0,243.8143,243.8143,243.7434,243.8055,273368.0
2018-01-09 11:50:00,274.87,274.94,274.86,274.9,365400.0,243.8055,243.8676,243.7966,243.8321,365400.0
2018-01-09 11:55:00,274.91,274.98,274.85,274.94,427104.0,243.8409,243.903,243.7877,243.8676,427104.0
2018-01-09 12:00:00,274.94,275.02,274.81,275.0,329573.0,243.8676,243.9385,243.7522,243.9208,329573.0
2018-01-09 12:05:00,275.0,275.02,274.92,274.94,326638.0,243.9208,243.9385,243.8498,243.8676,326638.0
2018-01-09 12:10:00,274.94,274.98,274.92,274.96,193775.0,243.8676,243.903,243.8498,243.8853,193775.0
2018-01-09 12:15:00,274.96,274.98,274.85,274.86,331311.0,243.8853,243.903,243.7877,243.7966,331311.0
2018-01-09 12:20:00,274.85,274.86,274.78,274.8,284059.0,243.7877,243.7966,243.7256,243.7434,284059.0
2018-01-09 12:25:00,274.8,274.84,274.78,274.82,191281.0,243.7434,243.7789,243.7256,243.7611,191281.0
2018-01-09 12:30:00,274.82,274.84,274.78,274.83,196059.0,243.7611,243.7789,243.7256,243.77,196059.0
2018-01-09 12:35:00,274.83,274.91,274.82,274.89,216316.0,243.77,243.8409,243.7611,243.8232,216316.0
2018-01-09 12:40:00,274.88,274.98,274.88,274.98,322717.0,243.8143,243.903,243.8143,243.903,322717.0
2018-01-09 12:45:00,274.98,275.09,274.96,275.0,409673.0,243.903,244.0006,243.8853,243.9208,409673.0
2018-01-09 12:50:00,275.0,275.02,274.94,274.94,209641.0,243.9208,243.9385,243.8676,243.8676,209641.0
2018-01-09 12:55:00,274.95,274.97,274.92,274.96,148636.0,243.8764,243.8942,243.8498,243.8853,148636.0
2018-01-09 13:00:00,274.97,275.08,274.96,275.07,139704.0,243.8942,243.9917,243.8853,243.9829,139704.0
2018-01-09 13:05:00,275.06,275.08,275.03,275.07,188834.0,243.974,243.9917,243.9474,243.9829,188834.0
2018-01-09 13:10:00,275.08,275.09,274.99,275.03,237018.0,243.9917,244.0006,243.9119,243.9474,237018.0
2018-01-09 13:15:00,275.03,275.08,275.02,275.07,254526.0,243.9474,243.9917,243.9385,243.9829,254526.0
2018-01-09 13:20:00,275.08,275.21,275.06,275.17,431330.0,243.9917,244.107,243.974,244.0716,431330.0
2018-01-09 13:25:00,275.16,275.21,275.14,275.21,343236.0,244.0627,244.107,244.045,244.107,343236.0
2018-01-09 13:30:00,275.21,275.22,275.14,275.15,314115.0,244.107,244.1159,244.045,244.0538,314115.0
2018-01-09 13:35:00,275.15,275.2,275.13,275.14,236388.0,244.0538,244.0982,244.0361,244.045,236388.0
2018-01-09 13:40:00,275.16,275.2,275.16,275.16,119782.0,244.0627,244.0982,244.0627,244.0627,119782.0
2018-01-09 13:45:00,275.17,275.18,275.12,275.14,176492.0,244.0716,244.0804,244.0272,244.045,176492.0
2018-01-09 13:50:00,275.13,275.19,275.11,275.17,197514.0,244.0361,244.0893,244.0183,244.0716,197514.0
2018-01-09 13:55:00,275.17,275.23,275.17,275.21,212991.0,244.0716,244.1248,244.0716,244.107,212991.0
2018-01-09 14:00:00,275.21,275.25,275.13,275.14,606414.0,244.107,244.1425,244.0361,244.045,606414.0
2018-01-09 14:05:00,275.14,275.2,275.12,275.13,434861.0,244.045,244.0982,244.0272,244.0361,434861.0
2018-01-09 14:10:00,275.13,275.14,275.05,275.05,517272.0,244.0361,244.045,243.9651,243.9651,517272.0
2018-01-09 14:15:00,275.05,275.07,274.88,274.93,752222.0,243.9651,243.9829,243.8143,243.8587,752222.0
2018-01-09 14:20:00,274.94,274.95,274.83,274.84,416259.0,243.8676,243.8764,243.77,243.7789,416259.0
2018-01-09 14:25:00,274.85,274.91,274.84,274.91,155461.0,243.7877,243.8409,243.7789,243.8409,155461.0
2018-01-09 14:30:00,274.9,274.9,274.79,274.87,334578.0,243.8321,243.8321,243.7345,243.8055,334578.0
2018-01-09 14:35:00,274.86,274.93,274.85,274.91,218008.0,243.7966,243.8587,243.7877,243.8409,218008.0
2018-01-09 14:40:00,274.92,274.93,274.85,274.9,249371.0,243.8498,243.8587,243.7877,243.8321,249371.0
2018-01-09 14:45:00,274.9,275.01,274.87,274.98,407491.0,243.8321,243.9296,243.8055,243.903,407491.0
2018-01-09 14:50:00,274.97,275.07,274.95,274.95,279634.0,243.8942,243.9829,243.8764,243.8764,279634.0
2018-01-09 14:55:00,274.95,274.97,274.9,274.97,265014.0,243.8764,243.8942,243.8321,243.8942,265014.0
2018-01-09 15:00:00,274.96,274.97,274.87,274.88,329289.0,243.8853,243.8942,243.8055,243.8143,329289.0
2018-01-09 15:05:00,274.88,274.95,274.87,274.91,315609.0,243.8143,243.8764,243.8055,243.8409,315609.0
2018-01-09 15:10:00,274.92,274.94,274.86,274.91,279483.0,243.8498,243.8676,243.7966,243.8409,279483.0
2018-01-09 15:15:00,274.91,274.99,274.91,274.94,407930.0,243.8409,243.9119,243.8409,243.8676,407930.0
2018-01-09 15:20:00,274.93,274.94,274.82,274.83,293760.0,243.8587,243.8676,243.7611,243.77,293760.0
2018-01-09 15:25:00,274.83,274.83,274.6,274.6,677541.0,243.77,243.77,243.566,243.566,677541.0
2018-01-09 15:30:00,274.6,274.86,274.6,274.86,844926.0,243.566,243.7966,243.566,243.7966,844926.0
2018-01-09 15:35:00,274.87,275.02,274.82,274.99,847180.0,243.8055,243.9385,243.7611,243.9119,847180.0
2018-01-09 15:40:00,274.99,275.02,274.84,274.84,522466.0,243.9119,243.9385,243.7789,243.7789,522466.0
2018-01-09 15:45:00,274.84,274.85,274.54,274.56,1621285.0,243.7789,243.7877,243.5128,243.5305,1621285.0
2018-01-09 15:50:00,274.55,274.7,274.43,274.54,1579783.0,243.5216,243.6547,243.4152,243.5128,1579783.0
2018-01-09 15:55:00,274.54,274.6,274.33,274.53,4322492.0,243.5128,243.566,243.3265,243.5039,4322492.0
2018-01-10 09:30:00,273.69,273.94,273.52,273.69,1389768.0,242.7588,242.9806,242.608,242.7588,1389768.0
2018-01-10 09:35:00,273.71,273.82,273.54,273.69,907562.0,242.7766,242.8741,242.6258,242.7588,907562.0
2018-01-10 09:40:00,273.69,273.76,273.44,273.64,1053296.0,242.7588,242.8209,242.5371,242.7145,1053296.0
2018-01-10 09:45:00,273.64,273.74,273.3,273.36,1303115.0,242.7145,242.8032,242.4129,242.4661,1303115.0
2018-01-10 09:50:00,273.36,273.36,272.92,273.12,1480130.0,242.4661,242.4661,242.0758,242.2532,1480130.0
2018-01-10 09:55:00,273.11,273.37,273.03,273.37,998564.0,242.2444,242.475,242.1734,242.475,998564.0
2018-01-10 10:00:00,273.38,273.42,273.13,273.29,781286.0,242.4839,242.5193,242.2621,242.404,781286.0
2018-01-10 10:05:00,273.28,273.48,273.26,273.33,637838.0,242.3952,242.5726,242.3774,242.4395,637838.0
2018-01-10 10:10:00,273.33,273.57,273.33,273.57,488612.0,242.4395,242.6524,242.4395,242.6524,488612.0
2018-01-10 10:15:00,273.56,273.83,273.56,273.79,826745.0,242.6435,242.883,242.6435,242.8475,826745.0
2018-01-10 10:20:00,273.79,273.85,273.71,273.74,685817.0,242.8475,242.9007,242.7766,242.8032,685817.0
2018-01-10 10:25:00,273.74,273.76,273.63,273.64,323040.0,242.8032,242.8209,242.7056,242.7145,323040.0
2018-01-10 10:30:00,273.64,273.76,273.61,273.76,408244.0,242.7145,242.8209,242.6879,242.8209,408244.0
2018-01-10 10:35:00,273.75,273.93,273.68,273.9,624096.0,242.812,242.9717,242.75,242.9451,624096.0
2018-01-10 10:40:00,273.91,274.06,273.83,273.87,731345.0,242.954,243.087,242.883,242.9185,731345.0
2018-01-10 10:45:00,273.87,273.89,273.64,273.66,428465.0,242.9185,242.9362,242.7145,242.7322,428465.0
2018-01-10 10:50:00,273.66,273.68,273.47,273.6,580300.0,242.7322,242.75,242.5637,242.679,580300.0
2018-01-10 10:55:00,273.61,273.78,273.6,273.77,331053.0,242.6879,242.8387,242.679,242.8298,331053.0
2018-01-10 11:00:00,273.77,274.0,273.77,273.97,472825.0,242.8298,243.0338,242.8298,243.0072,472825.0
2018-01-10 11:05:00,273.97,274.1,273.95,273.98,795797.0,243.0072,243.1225,242.9894,243.0161,795797.0
2018-01-10 11:10:00,273.99,274.01,273.94,273.99,235714.0,243.0249,243.0427,242.9806,243.0249,235714.0
2018-01-10 11:15:00,273.99,274.02,273.87,273.89,330889.0,243.0249,243.0515,242.9185,242.9362,330889.0
2018-01-10 11:20:00,273.89,273.92,273.81,273.87,393904.0,242.9362,242.9628,242.8653,242.9185,393904.0
2018-01-10 11:25:00,273.87,273.91,273.81,273.82,272037.0,242.9185,242.954,242.8653,242.8741,272037.0
2018-01-10 11:30:00,273.82,274.0,273.82,273.97,296524.0,242.8741,243.0338,242.8741,243.0072,296524.0
2018-01-10 11:35:00,273.97,273.99,273.84,273.98,465789.0,243.0072,243.0249,242.8919,243.0161,465789.0
2018-01-10 11:40:00,273.99,274.04,273.94,273.96,284964.0,243.0249,243.0693,242.9806,242.9983,284964.0
2018-01-10 11:45:00,273.97,274.03,273.94,274.01,183412.0,243.0072,243.0604,242.9806,243.0427,183412.0
2018-01-10 11:50:00,274.0,274.21,274.0,274.18,841441.0,243.0338,243.2201,243.0338,243.1934,841441.0
2018-01-10 11:55:00,274.17,274.18,274.02,274.04,242894.0,243.1846,243.1934,243.0515,243.0693,242894.0
2018-01-10 12:00:00,274.03,274.04,273.84,273.96,389181.0,243.0604,243.0693,242.8919,242.9983,389181.0
2018-01-10 12:05:00,273.96,274.01,273.94,273.96,275423.0,242.9983,243.0427,242.9806,242.9983,275423.0
2018-01-10 12:10:00,273.96,273.97,273.9,273.97,189580.0,242.9983,243.0072,242.9451,243.0072,189580.0
2018-01-10 12:15:00,273.96,274.03,273.96,274.02,228918.0,242.9983,243.0604,242.9983,243.0515,228918.0
2018-01-10 12:20:00,274.03,274.14,274.02,274.13,271813.0,243.0604,243.158,243.0515,243.1491,271813.0
2018-01-10 12:25:00,274.13,274.18,274.03,274.04,270499.0,243.1491,243.1934,243.0604,243.0693,270499.0
2018-01-10 12:30:00,274.05,274.11,274.03,274.06,196551.0,243.0781,243.1314,243.0604,243.087,196551.0
2018-01-10 12:35:00,274.05,274.09,274.04,274.08,190086.0,243.0781,243.1136,243.0693,243.1048,190086.0
2018-01-10 12:40:00,274.08,274.09,274.03,274.07,221703.0,243.1048,243.1136,243.0604,243.0959,221703.0
2018-01-10 12:45:00,274.08,274.16,274.05,274.12,354555.0,243.1048,243.1757,243.0781,243.1402,354555.0
2018-01-10 12:50:00,274.12,274.17,274.06,274.15,324370.0,243.1402,243.1846,243.087,243.1668,324370.0
2018-01-10 12:55:00,274.15,274.25,274.14,274.22,160852.0,243.1668,243.2555,243.158,243.2289,160852.0
2018-01-10 13:00:00,274.22,274.29,274.18,274.23,680257.0,243.2289,243.291,243.1934,243.2378,680257.0
2018-01-10 13:05:00,274.22,274.29,274.21,274.22,401563.0,243.2289,243.291,243.2201,243.2289,401563.0
2018-01-10 13:10:00,274.22,274.25,274.15,274.16,359354.0,243.2289,243.2555,243.1668,243.1757,359354.0
2018-01-10 13:15:00,274.16,274.17,274.09,274.15,370016.0,243.1757,243.1846,243.1136,243.1668,370016.0
2018-01-10 13:20:00,274.15,274.16,274.03,274.13,232389.0,243.1668,243.1757,243.0604,243.1491,232389.0
2018-01-10 13:25:00,274.13,274.2,274.12,274.15,203124.0,243.1491,243.2112,243.1402,243.1668,203124.0
2018-01-10 13:30:00,274.15,274.18,273.63,274.16,306326.0,243.1668,243.1934,242.7056,243.1757,306326.0
2018-01-10 13:35:00,274.17,274.22,274.14,274.2,151617.0,243.1846,243.2289,243.158,243.2112,151617.0
2018-01-10 13:40:00,274.21,274.28,274.16,274.26,194365.0,243.2201,243.2821,243.1757,243.2644,194365.0
2018-01-10 13:45:00,274.26,274.32,274.26,274.31,240702.0,243.2644,243.3176,243.2644,243.3088,240702.0
2018-01-10 13:50:00,274.31,274.42,274.29,274.39,237925.0,243.3088,243.4063,243.291,243.3797,237925.0
2018-01-10 13:55:00,274.39,274.4,274.28,274.29,347864.0,243.3797,243.3886,243.2821,243.291,347864.0
2018-01-10 14:00:00,274.29,274.34,274.27,274.28,302458.0,243.291,243.3354,243.2733,243.2821,302458.0
2018-01-10 14:05:00,274.28,274.29,274.07,274.09,354603.0,243.2821,243.291,243.0959,243.1136,354603.0
2018-01-10 14:10:00,274.1,274.1,273.87,273.95,670542.0,243.1225,243.1225,242.9185,242.9894,670542.0
2018-01-10 14:15:00,273.94,274.04,273.85,273.88,369697.0,242.9806,243.0693,242.9007,242.9274,369697.0
2018-01-10 14:20:00,273.89,273.94,273.77,273.81,662006.0,242.9362,242.9806,242.8298,242.8653,662006.0
2018-01-10 14:25:00,273.8,273.83,273.7,273.77,594061.0,242.8564,242.883,242.7677,242.8298,594061.0
2018-01-10 14:30:00,273.78,273.88,273.67,273.85,498556.0,242.8387,242.9274,242.7411,242.9007,498556.0
2018-01-10 14:35:00,273.85,273.89,273.68,273.7,378231.0,242.9007,242.9362,242.75,242.7677,378231.0
2018-01-10 14:40:00,273.71,273.78,273.64,273.74,347173.0,242.7766,242.8387,242.7145,242.8032,347173.0
2018-01-10 14:45:00,273.74,273.9,273.73,273.86,348498.0,242.8032,242.9451,242.7943,242.9096,348498.0
2018-01-10 14:50:00,273.86,273.95,273.83,273.92,330079.0,242.9096,242.9894,242.883,242.9628,330079.0
2018-01-10 14:55:00,273.93,273.94,273.79,273.86,531804.0,242.9717,242.9806,242.8475,242.9096,531804.0
2018-01-10 15:00:00,273.86,273.95,273.85,273.9,439154.0,242.9096,242.9894,242.9007,242.9451,439154.0
2018-01-10 15:05:00,273.89,274.08,273.86,273.94,1127968.0,242.9362,243.1048,242.9096,242.9806,1127968.0
2018-01-10 15:10:00,273.94,273.99,273.81,273.86,407166.0,242.9806,243.0249,242.8653,242.9096,407166.0
2018-01-10 15:15:00,273.87,273.99,273.69,273.72,726186.0,242.9185,243.0249,242.7588,242.7854,726186.0
2018-01-10 15:20:00,273.72,273.82,273.67,273.79,703967.0,242.7854,242.8741,242.7411,242.8475,703967.0
2018-01-10 15:25:00,273.8,273.84,273.73,273.81,386404.0,242.8564,242.8919,242.7943,242.8653,386404.0
2018-01-10 15:30:00,273.81,274.04,273.78,273.99,733586.0,242.8653,243.0693,242.8387,243.0249,733586.0
2018-01-10 15:35:00,273.99,274.14,273.98,274.06,639814.0,243.0249,243.158,243.0161,243.087,639814.0
2018-01-10 15:40:00,274.05,274.09,273.97,274.04,769308.0,243.0781,243.1136,243.0072,243.0693,769308.0
2018-01-10 15:45:00,274.04,274.06,273.97,273.98,710627.0,243.0693,243.087,243.0072,243.0161,710627.0
2018-01-10 15:50:00,273.98,274.14,273.97,274.11,887067.0,243.0161,243.158,243.0072,243.1314,887067.0
2018-01-10 15:55:00,274.11,274.19,274.04,274.1,3135551.0,243.1314,243.2023,243.0693,243.1225,3135551.0
2018-01-11 09:30:00,274.75,274.81,274.56,274.58,948288.0,243.699,243.7522,243.5305,243.5482,948288.0
2018-01-11 09:35:00,274.58,274.86,274.57,274.79,572258.0,243.5482,243.7966,243.5394,243.7345,572258.0
2018-01-11 09:40:00,274.78,274.87,274.73,274.84,556269.0,243.7256,243.8055,243.6813,243.7789,556269.0
2018-01-11 09:45:00,274.84,274.89,274.7,274.75,748701.0,243.7789,243.8232,243.6547,243.699,748701.0
2018-01-11 09:50:00,274.75,275.03,274.74,275.02,668353.0,243.699,243.9474,243.6902,243.9385,668353.0
2018-01-11 09:55:00,275.02,275.07,274.95,275.07,647976.0,243.9385,243.9829,243.8764,243.9829,647976.0
2018-01-11 10:00:00,275.06,275.24,275.06,275.16,904486.0,243.974,244.1337,243.974,244.0627,904486.0
2018-01-11 10:05:00,275.16,275.21,275.12,275.13,560373.0,244.0627,244.107,244.0272,244.0361,560373.0
2018-01-11 10:10:00,275.14,275.15,274.99,275.02,480056.0,244.045,244.0538,243.9119,243.9385,480056.0
2018-01-11 10:15:00,275.02,275.02,274.93,274.96,457095.0,243.9385,243.9385,243.8587,243.8853,457095.0
2018-01-11 10:20:00,274.96,274.96,274.81,274.82,504897.0,243.8853,243.8853,243.7522,243.7611,504897.0
2018-01-11 10:25:00,274.81,274.92,274.74,274.86,476163.0,243.7522,243.8498,243.6902,243.7966,476163.0
2018-01-11 10:30:00,274.87,274.96,274.68,274.69,674509.0,243.8055,243.8853,243.6369,243.6458,674509.0
2018-01-11 10:35:00,274.68,274.74,274.64,274.72,366914.0,243.6369,243.6902,243.6015,243.6724,366914.0
2018-01-11 10:40:00,274.72,274.88,274.72,274.84,326575.0,243.6724,243.8143,243.6724,243.7789,326575.0
2018-01-11 10:45:00,274.84,274.96,274.83,274.94,454425.0,243.7789,243.8853,243.77,243.8676,454425.0
2018-01-11 10:50:00,274.95,275.09,274.94,275.06,529574.0,243.8764,244.0006,243.8676,243.974,529574.0
2018-01-11 10:55:00,275.06,275.12,274.93,275.12,425125.0,243.974,244.0272,243.8587,244.0272,425125.0
2018-01-11 11:00:00,275.12,275.34,275.1,275.19,703412.0,244.0272,244.2224,244.0095,244.0893,703412.0
2018-01-11 11:05:00,275.19,275.22,275.13,275.2,408375.0,244.0893,244.1159,244.0361,244.0982,408375.0
2018-01-11 11:10:00,275.21,275.21,275.13,275.13,391216.0,244.107,244.107,244.0361,244.0361,391216.0
2018-01-11 11:15:00,275.13,275.2,275.07,275.12,391301.0,244.0361,244.0982,243.9829,244.0272,391301.0
2018-01-11 11:20:00,275.12,275.25,275.1,275.23,503488.0,244.0272,244.1425,244.0095,244.1248,503488.0
2018-01-11 11:25:00,275.23,275.23,275.06,275.06,319279.0,244.1248,244.1248,243.974,243.974,319279.0
2018-01-11 11:30:00,275.06,275.1,274.99,275.05,406585.0,243.974,244.0095,243.9119,243.9651,406585.0
2018-01-11 11:35:00,275.05,275.18,275.04,275.17,203277.0,243.9651,244.0804,243.9563,244.0716,203277.0
2018-01-11 11:40:00,275.17,275.17,274.99,275.01,231566.0,244.0716,244.0716,243.9119,243.9296,231566.0
2018-01-11 11:45:00,275.0,275.11,274.99,275.09,167615.0,243.9208,244.0183,243.9119,244.0006,167615.0
2018-01-11 11:50:00,275.09,275.18,275.07,275.13,185094.0,244.0006,244.0804,243.9829,244.0361,185094.0
2018-01-11 11:55:00,275.14,275.2,275.12,275.19,325610.0,244.045,244.0982,244.0272,244.0893,325610.0
2018-01-11 12:00:00,275.2,275.2,275.13,275.15,249645.0,244.0982,244.0982,244.0361,244.0538,249645.0
2018-01-11 12:05:00,275.15,275.2,275.14,275.2,186057.0,244.0538,244.0982,244.045,244.0982,186057.0
2018-01-11 12:10:00,275.19,275.24,275.17,275.24,217409.0,244.0893,244.1337,244.0716,244.1337,217409.0
2018-01-11 12:15:00,275.24,275.25,275.18,275.18,263653.0,244.1337,244.1425,244.0804,244.0804,263653.0
2018-01-11 12:20:00,275.19,275.25,275.19,275.25,211503.0,244.0893,244.1425,244.0893,244.1425,211503.0
2018-01-11 12:25:00,275.24,275.44,275.24,275.36,577629.0,244.1337,244.311,244.1337,244.2401,577629.0
2018-01-11 12:30:00,275.37,275.56,275.36,275.51,612024.0,244.249,244.4175,244.2401,244.3731,612024.0
2018-01-11 12:35:00,275.51,275.7,275.49,275.69,684588.0,244.3731,244.5417,244.3554,244.5328,684588.0
2018-01-11 12:40:00,275.7,275.73,275.57,275.58,567677.0,244.5417,244.5683,244.4264,244.4352,567677.0
2018-01-11 12:45:00,275.59,275.75,275.57,275.63,665731.0,244.4441,244.586,244.4264,244.4796,665731.0
2018-01-11 12:50:00,275.63,275.65,275.58,275.63,491668.0,244.4796,244.4973,244.4352,244.4796,491668.0
2018-01-11 12:55:00,275.63,275.69,275.63,275.65,250628.0,244.4796,244.5328,244.4796,244.4973,250628.0
2018-01-11 13:00:00,275.66,275.71,275.6,275.62,299659.0,244.5062,244.5505,244.453,244.4707,299659.0
2018-01-11 13:05:00,275.61,275.72,275.57,275.72,413302.0,244.4618,244.5594,244.4264,244.5594,413302.0
2018-01-11 13:10:00,275.71,275.83,275.69,275.71,577339.0,244.5505,244.657,244.5328,244.5505,577339.0
2018-01-11 13:15:00,275.71,275.72,275.64,275.68,362442.0,244.5505,244.5594,244.4884,244.5239,362442.0
2018-01-11 13:20:00,275.68,275.74,275.67,275.71,270697.0,244.5239,244.5771,244.5151,244.5505,270697.0
2018-01-11 13:25:00,275.71,275.72,275.65,275.66,238649.0,244.5505,244.5594,244.4973,244.5062,238649.0
2018-01-11 13:30:00,275.67,275.69,275.59,275.65,404174.0,244.5151,244.5328,244.4441,244.4973,404174.0
2018-01-11 13:35:00,275.65,275.67,275.59,275.65,245815.0,244.4973,244.5151,244.4441,244.4973,245815.0
2018-01-11 13:40:00,275.64,275.67,275.64,275.66,190328.0,244.4884,244.5151,244.4884,244.5062,190328.0
2018-01-11 13:45:00,275.65,275.68,275.62,275.63,284106.0,244.4973,244.5239,244.4707,244.4796,284106.0
2018-01-11 13:50:00,275.62,275.64,275.54,275.55,250088.0,244.4707,244.4884,244.3997,244.4086,250088.0
2018-01-11 13:55:00,275.54,275.57,275.52,275.55,196975.0,244.3997,244.4264,244.382,244.4086,196975.0
2018-01-11 14:00:00,275.56,275.58,275.53,275.55,197340.0,244.4175,244.4352,244.3909,244.4086,197340.0
2018-01-11 14:05:00,275.54,275.56,275.53,275.54,164516.0,244.3997,244.4175,244.3909,244.3997,164516.0
2018-01-11 14:10:00,275.55,275.56,275.48,275.49,270693.0,244.4086,244.4175,244.3465,244.3554,270693.0
2018-01-11 14:15:00,275.5,275.57,275.48,275.52,299144.0,244.3643,244.4264,244.3465,244.382,299144.0
2018-01-11 14:20:00,275.53,275.57,275.48,275.53,282803.0,244.3909,244.4264,244.3465,244.3909,282803.0
2018-01-11 14:25:00,275.53,275.59,275.52,275.57,257426.0,244.3909,244.4441,244.382,244.4264,257426.0
2018-01-11 14:30:00,275.57,275.6,275.56,275.57,116387.0,244.4264,244.453,244.4175,244.4264,116387.0
2018-01-11 14:35:00,275.57,275.6,275.53,275.53,199388.0,244.4264,244.453,244.3909,244.3909,199388.0
2018-01-11 14:40:00,275.53,275.55,275.49,275.53,210136.0,244.3909,244.4086,244.3554,244.3909,210136.0
2018-01-11 14:45:00,275.54,275.58,275.49,275.56,173341.0,244.3997,244.4352,244.3554,244.4175,173341.0
2018-01-11 14:50:00,275.56,275.64,275.53,275.56,317769.0,244.4175,244.4884,244.3909,244.4175,317769.0
2018-01-11 14:55:00,275.56,275.62,275.55,275.6,347946.0,244.4175,244.4707,244.4086,244.453,347946.0
2018-01-11 15:00:00,275.6,275.68,275.55,275.68,359355.0,244.453,244.5239,244.4086,244.5239,359355.0
2018-01-11 15:05:00,275.68,275.74,275.67,275.69,461622.0,244.5239,244.5771,244.5151,244.5328,461622.0
2018-01-11 15:10:00,275.69,275.71,275.64,275.71,369793.0,244.5328,244.5505,244.4884,244.5505,369793.0
2018-01-11 15:15:00,275.7,275.78,275.7,275.78,346103.0,244.5417,244.6126,244.5417,244.6126,346103.0
2018-01-11 15:20:00,275.78,275.83,275.73,275.82,680677.0,244.6126,244.657,244.5683,244.6481,680677.0
2018-01-11 15:25:00,275.83,275.83,275.69,275.74,697274.0,244.657,244.657,244.5328,244.5771,697274.0
2018-01-11 15:30:00,275.73,275.74,275.61,275.72,724242.0,244.5683,244.5771,244.4618,244.5594,724242.0
2018-01-11 15:35:00,275.72,275.82,275.71,275.74,773799.0,244.5594,244.6481,244.5505,244.5771,773799.0
2018-01-11 15:40:00,275.74,275.77,275.63,275.69,887044.0,244.5771,244.6038,244.4796,244.5328,887044.0
2018-01-11 15:45:00,275.7,275.76,275.67,275.74,701560.0,244.5417,244.5949,244.5151,244.5771,701560.0
2018-01-11 15:50:00,275.74,276.02,275.73,276.01,1746195.0,244.5771,244.8255,244.5683,244.8166,1746195.0
2018-01-11 15:55:00,276.01,276.09,275.89,276.08,5398499.0,244.8166,244.8876,244.7102,244.8787,5398499.0
2018-01-12 09:30:00,276.42,276.58,276.27,276.56,1306166.0,245.1803,245.3222,245.0472,245.3045,1306166.0
2018-01-12 09:35:00,276.56,276.67,276.49,276.57,751258.0,245.3045,245.402,245.2424,245.3133,751258.0
2018-01-12 09:40:00,276.57,276.78,276.55,276.78,593152.0,245.3133,245.4996,245.2956,245.4996,593152.0
2018-01-12 09:45:00,276.78,276.96,276.72,276.92,1042888.0,245.4996,245.6593,245.4464,245.6238,1042888.0
2018-01-12 09:50:00,276.93,276.99,276.82,276.9,752649.0,245.6327,245.6859,245.5351,245.606,752649.0
2018-01-12 09:55:00,276.91,277.03,276.88,277.03,530824.0,245.6149,245.7214,245.5883,245.7214,530824.0
2018-01-12 10:00:00,277.03,277.1,276.98,276.99,585543.0,245.7214,245.7834,245.677,245.6859,585543.0
2018-01-12 10:05:00,277.0,277.01,276.82,276.87,845638.0,245.6947,245.7036,245.5351,245.5794,845638.0
2018-01-12 10:10:00,276.89,277.08,276.86,277.06,520087.0,245.5972,245.7657,245.5706,245.748,520087.0
2018-01-12 10:15:00,277.06,277.13,276.93,277.03,535558.0,245.748,245.8101,245.6327,245.7214,535558.0
2018-01-12 10:20:00,277.04,277.13,277.0,277.0,466350.0,245.7302,245.8101,245.6947,245.6947,466350.0
2018-01-12 10:25:00,277.0,277.19,277.0,277.17,658372.0,245.6947,245.8633,245.6947,245.8455,658372.0
2018-01-12 10:30:00,277.17,277.28,277.11,277.16,612576.0,245.8455,245.9431,245.7923,245.8367,612576.0
2018-01-12 10:35:00,277.16,277.46,277.15,277.43,647920.0,245.8367,246.1028,245.8278,246.0761,647920.0
2018-01-12 10:40:00,277.43,277.57,277.42,277.56,659988.0,246.0761,246.2003,246.0673,246.1915,659988.0
2018-01-12 10:45:00,277.56,277.63,277.54,277.56,685784.0,246.1915,246.2535,246.1737,246.1915,685784.0
2018-01-12 10:50:00,277.57,277.81,277.56,277.8,872786.0,246.2003,246.4132,246.1915,246.4043,872786.0
2018-01-12 10:55:00,277.8,277.81,277.58,277.63,1685146.0,246.4043,246.4132,246.2092,246.2535,1685146.0
2018-01-12 11:00:00,277.63,277.68,277.52,277.62,815324.0,246.2535,246.2979,246.156,246.2447,815324.0
2018-01-12 11:05:00,277.62,277.65,277.39,277.39,696849.0,246.2447,246.2713,246.0407,246.0407,696849.0
2018-01-12 11:10:00,277.39,277.49,277.19,277.2,952360.0,246.0407,246.1294,245.8633,245.8721,952360.0
2018-01-12 11:15:00,277.19,277.27,277.15,277.16,581294.0,245.8633,245.9342,245.8278,245.8367,581294.0
2018-01-12 11:20:00,277.16,277.3,277.15,277.29,487631.0,245.8367,245.9608,245.8278,245.952,487631.0
2018-01-12 11:25:00,277.29,277.42,277.28,277.39,697536.0,245.952,246.0673,245.9431,246.0407,697536.0
2018-01-12 11:30:00,277.39,277.42,277.32,277.42,268953.0,246.0407,246.0673,245.9786,246.0673,268953.0
2018-01-12 11:35:00,277.41,277.5,277.35,277.47,318955.0,246.0584,246.1382,246.0052,246.1116,318955.0
2018-01-12 11:40:00,277.48,277.5,277.39,277.47,278302.0,246.1205,246.1382,246.0407,246.1116,278302.0
2018-01-12 11:45:00,277.47,277.58,277.45,277.57,345768.0,246.1116,246.2092,246.0939,246.2003,345768.0
2018-01-12 11:50:00,277.57,277.59,277.52,277.55,240150.0,246.2003,246.2181,246.156,246.1826,240150.0
2018-01-12 11:55:00,277.55,277.63,277.52,277.63,341322.0,246.1826,246.2535,246.156,246.2535,341322.0
2018-01-12 12:00:00,277.63,277.71,277.57,277.59,531813.0,246.2535,246.3245,246.2003,246.2181,531813.0
2018-01-12 12:05:00,277.6,277.6,277.5,277.53,316960.0,246.2269,246.2269,246.1382,246.1648,316960.0
2018-01-12 12:10:00,277.53,277.56,277.52,277.53,239942.0,246.1648,246.1915,246.156,246.1648,239942.0
2018-01-12 12:15:00,277.53,277.63,277.53,277.62,334526.0,246.1648,246.2535,246.1648,246.2447,334526.0
2018-01-12 12:20:00,277.62,277.65,277.59,277.61,360677.0,246.2447,246.2713,246.2181,246.2358,360677.0
2018-01-12 12:25:00,277.61,277.61,277.47,277.49,737088.0,246.2358,246.2358,246.1116,246.1294,737088.0
2018-01-12 12:30:00,277.5,277.5,277.39,277.4,579115.0,246.1382,246.1382,246.0407,246.0495,579115.0
2018-01-12 12:35:00,277.39,277.5,277.36,277.47,327882.0,246.0407,246.1382,246.0141,246.1116,327882.0
2018-01-12 12:40:00,277.46,277.49,277.4,277.47,299682.0,246.1028,246.1294,246.0495,246.1116,299682.0
2018-01-12 12:45:00,277.47,277.51,277.44,277.47,396137.0,246.1116,246.1471,246.085,246.1116,396137.0
2018-01-12 12:50:00,277.47,277.59,277.44,277.59,656143.0,246.1116,246.2181,246.085,246.2181,656143.0
2018-01-12 12:55:00,277.59,277.67,277.58,277.66,328611.0,246.2181,246.289,246.2092,246.2802,328611.0
2018-01-12 13:00:00,277.66,277.72,277.66,277.7,430240.0,246.2802,246.3334,246.2802,246.3156,430240.0
2018-01-12 13:05:00,277.7,277.7,277.6,277.61,261178.0,246.3156,246.3156,246.2269,246.2358,261178.0
2018-01-12 13:10:00,277.61,277.61,277.55,277.6,231319.0,246.2358,246.2358,246.1826,246.2269,231319.0
2018-01-12 13:15:00,277.59,277.6,277.44,277.55,478652.0,246.2181,246.2269,246.085,246.1826,478652.0
2018-01-12 13:20:00,277.56,277.62,277.53,277.56,267633.0,246.1915,246.2447,246.1648,246.1915,267633.0
2018-01-12 13:25:00,277.55,277.6,277.5,277.55,316580.0,246.1826,246.2269,246.1382,246.1826,316580.0
2018-01-12 13:30:00,277.55,277.58,277.52,277.54,306394.0,246.1826,246.2092,246.156,246.1737,306394.0
2018-01-12 13:35:00,277.55,277.55,277.51,277.55,241609.0,246.1826,246.1826,246.1471,246.1826,241609.0
2018-01-12 13:40:00,277.56,277.68,277.55,277.65,235305.0,246.1915,246.2979,246.1826,246.2713,235305.0
2018-01-12 13:45:00,277.65,277.75,277.64,277.67,264513.0,246.2713,246.36,246.2624,246.289,264513.0
2018-01-12 13:50:00,277.68,277.82,277.66,277.74,514019.0,246.2979,246.4221,246.2802,246.3511,514019.0
2018-01-12 13:55:00,277.75,277.75,277.66,277.72,278826.0,246.36,246.36,246.2802,246.3334,278826.0
2018-01-12 14:00:00,277.72,277.75,277.65,277.72,698998.0,246.3334,246.36,246.2713,246.3334,698998.0
2018-01-12 14:05:00,277.73,277.77,277.69,277.71,424589.0,246.3422,246.3777,246.3068,246.3245,424589.0
2018-01-12 14:10:00,277.71,277.79,277.7,277.78,497557.0,246.3245,246.3955,246.3156,246.3866,497557.0
2018-01-12 14:15:00,277.77,277.86,277.71,277.82,738772.0,246.3777,246.4576,246.3245,246.4221,738772.0
2018-01-12 14:20:00,277.82,277.82,277.78,277.8,360109.0,246.4221,246.4221,246.3866,246.4043,360109.0
2018-01-12 14:25:00,277.79,277.89,277.78,277.88,536763.0,246.3955,246.4842,246.3866,246.4753,536763.0
2018-01-12 14:30:00,277.88,277.92,277.75,277.76,1248753.0,246.4753,246.5108,246.36,246.3689,1248753.0
2018-01-12 14:35:00,277.75,277.76,277.68,277.69,1433677.0,246.36,246.3689,246.2979,246.3068,1433677.0
2018-01-12 14:40:00,277.68,277.7,277.53,277.67,980719.0,246.2979,246.3156,246.1648,246.289,980719.0
2018-01-12 14:45:00,277.68,277.72,277.59,277.72,926798.0,246.2979,246.3334,246.2181,246.3334,926798.0
2018-01-12 14:50:00,277.71,277.72,277.63,277.72,449501.0,246.3245,246.3334,246.2535,246.3334,449501.0
2018-01-12 14:55:00,277.71,277.79,277.65,277.75,399065.0,246.3245,246.3955,246.2713,246.36,399065.0
2018-01-12 15:00:00,277.75,277.9,277.75,277.84,497872.0,246.36,246.493,246.36,246.4398,497872.0
2018-01-12 15:05:00,277.84,277.84,277.74,277.75,288039.0,246.4398,246.4398,246.3511,246.36,288039.0
2018-01-12 15:10:00,277.74,277.75,277.39,277.44,791695.0,246.3511,246.36,246.0407,246.085,791695.0
2018-01-12 15:15:00,277.44,277.58,277.44,277.53,534499.0,246.085,246.2092,246.085,246.1648,534499.0
2018-01-12 15:20:00,277.54,277.7,277.5,277.69,485865.0,246.1737,246.3156,246.1382,246.3068,485865.0
2018-01-12 15:25:00,277.69,277.74,277.6,277.64,587651.0,246.3068,246.3511,246.2269,246.2624,587651.0
2018-01-12 15:30:00,277.64,277.82,277.63,277.79,1052919.0,246.2624,246.4221,246.2535,246.3955,1052919.0
2018-01-12 15:35:00,277.79,277.83,277.7,277.82,863055.0,246.3955,246.4309,246.3156,246.4221,863055.0
2018-01-12 15:40:00,277.83,277.91,277.76,277.82,1241189.0,246.4309,246.5019,246.3689,246.4221,1241189.0
2018-01-12 15:45:00,277.82,278.05,277.81,278.0,1700008.0,246.4221,246.6261,246.4132,246.5817,1700008.0
2018-01-12 15:50:00,278.02,278.11,277.85,277.92,2519160.0,246.5995,246.6793,246.4487,246.5108,2519160.0
2018-01-12 15:55:00,277.93,277.98,277.73,277.91,6113986.0,246.5196,246.564,246.3422,246.5019,6113986.0
2018-01-16 09:30:00,279.35,279.56,279.28,279.54,1923160.0,247.7792,247.9654,247.7171,247.9477,1923160.0
2018-01-16 09:35:00,279.54,279.74,279.42,279.73,1230234.0,247.9477,248.1251,247.8412,248.1162,1230234.0
2018-01-16 09:40:00,279.73,279.87,279.71,279.85,1143308.0,248.1162,248.2404,248.0985,248.2227,1143308.0
2018-01-16 09:45:00,279.86,280.05,279.81,279.91,1295939.0,248.2315,248.4,248.1872,248.2759,1295939.0
2018-01-16 09:50:00,279.91,280.03,279.86,280.0,1082854.0,248.2759,248.3823,248.2315,248.3557,1082854.0
2018-01-16 09:55:00,280.0,280.09,279.95,279.99,997699.0,248.3557,248.4355,248.3113,248.3468,997699.0
2018-01-16 10:00:00,280.0,280.01,279.74,279.75,933155.0,248.3557,248.3646,248.1251,248.134,933155.0
2018-01-16 10:05:00,279.75,279.79,279.64,279.75,1019545.0,248.134,248.1694,248.0364,248.134,1019545.0
2018-01-16 10:10:00,279.75,279.84,279.75,279.79,469640.0,248.134,248.2138,248.134,248.1694,469640.0
2018-01-16 10:15:00,279.79,279.91,279.77,279.88,362259.0,248.1694,248.2759,248.1517,248.2493,362259.0
2018-01-16 10:20:00,279.88,279.91,279.58,279.61,910083.0,248.2493,248.2759,247.9832,248.0098,910083.0
2018-01-16 10:25:00,279.62,279.63,279.54,279.62,751097.0,248.0186,248.0275,247.9477,248.0186,751097.0
2018-01-16 10:30:00,279.63,279.65,279.33,279.34,1465143.0,248.0275,248.0453,247.7614,247.7703,1465143.0
2018-01-16 10:35:00,279.34,279.34,278.76,279.14,1872335.0,247.7703,247.7703,247.2558,247.5929,1872335.0
2018-01-16 10:40:00,279.14,279.27,279.07,279.2,633216.0,247.5929,247.7082,247.5308,247.6461,633216.0
2018-01-16 10:45:00,279.21,279.29,279.12,279.24,654425.0,247.655,247.7259,247.5752,247.6816,654425.0
2018-01-16 10:50:00,279.24,279.25,278.97,278.97,583580.0,247.6816,247.6905,247.4421,247.4421,583580.0
2018-01-16 10:55:00,278.97,279.0,278.67,278.75,892356.0,247.4421,247.4687,247.176,247.247,892356.0
2018-01-16 11:00:00,278.76,278.93,278.58,278.91,1180982.0,247.2558,247.4066,247.0962,247.3889,1180982.0
2018-01-16 11:05:00,278.91,278.92,278.5,278.53,863133.0,247.3889,247.3978,247.0252,247.0518,863133.0
2018-01-16 11:10:00,278.53,278.71,278.42,278.43,933289.0,247.0518,247.2115,246.9543,246.9631,933289.0
2018-01-16 11:15:00,278.44,278.74,278.33,278.7,835932.0,246.972,247.2381,246.8744,247.2026,835932.0
2018-01-16 11:20:00,278.71,278.81,278.59,278.71,605053.0,247.2115,247.3002,247.1051,247.2115,605053.0
2018-01-16 11:25:00,278.71,278.94,278.65,278.93,540163.0,247.2115,247.4155,247.1583,247.4066,540163.0
2018-01-16 11:30:00,278.92,279.03,278.83,279.02,594399.0,247.3978,247.4953,247.3179,247.4865,594399.0
2018-01-16 11:35:00,279.02,279.03,278.84,278.99,539917.0,247.4865,247.4953,247.3268,247.4598,539917.0
2018-01-16 11:40:00,278.98,278.98,278.58,278.58,730350.0,247.451,247.451,247.0962,247.0962,730350.0
2018-01-16 11:45:00,278.58,278.7,278.31,278.68,1065422.0,247.0962,247.2026,246.8567,247.1849,1065422.0
2018-01-16 11:50:00,278.68,278.68,278.41,278.52,645396.0,247.1849,247.1849,246.9454,247.043,645396.0
2018-01-16 11:55:00,278.52,278.6,278.37,278.48,505149.0,247.043,247.1139,246.9099,247.0075,505149.0
2018-01-16 12:00:00,278.48,278.69,278.47,278.62,408121.0,247.0075,247.1937,246.9986,247.1317,408121.0
2018-01-16 12:05:00,278.63,278.74,278.56,278.69,351072.0,247.1405,247.2381,247.0784,247.1937,351072.0
2018-01-16 12:10:00,278.69,278.81,278.69,278.79,353102.0,247.1937,247.3002,247.1937,247.2824,353102.0
2018-01-16 12:15:00,278.78,278.89,278.77,278.82,385198.0,247.2736,247.3711,247.2647,247.3091,385198.0
2018-01-16 12:20:00,278.81,278.82,278.6,278.63,317178.0,247.3002,247.3091,247.1139,247.1405,317178.0
2018-01-16 12:25:00,278.63,278.65,278.5,278.6,226984.0,247.1405,247.1583,247.0252,247.1139,226984.0
2018-01-16 12:30:00,278.61,278.64,278.45,278.49,224737.0,247.1228,247.1494,246.9809,247.0164,224737.0
2018-01-16 12:35:00,278.5,278.6,278.44,278.59,255318.0,247.0252,247.1139,246.972,247.1051,255318.0
2018-01-16 12:40:00,278.59,278.63,278.37,278.44,539524.0,247.1051,247.1405,246.9099,246.972,539524.0
2018-01-16 12:45:00,278.43,278.49,278.31,278.48,393264.0,246.9631,247.0164,246.8567,247.0075,393264.0
2018-01-16 12:50:00,278.48,278.48,278.25,278.28,536214.0,247.0075,247.0075,246.8035,246.8301,536214.0
2018-01-16 12:55:00,278.27,278.39,278.25,278.31,385061.0,246.8212,246.9277,246.8035,246.8567,385061.0
2018-01-16 13:00:00,278.31,278.42,278.24,278.25,429954.0,246.8567,246.9543,246.7946,246.8035,429954.0
2018-01-16 13:05:00,278.25,278.41,278.15,278.34,642405.0,246.8035,246.9454,246.7148,246.8833,642405.0
2018-01-16 13:10:00,278.35,278.45,278.3,278.38,272021.0,246.8922,246.9809,246.8478,246.9188,272021.0
2018-01-16 13:15:00,278.38,278.54,278.38,278.45,350712.0,246.9188,247.0607,246.9188,246.9809,350712.0
2018-01-16 13:20:00,278.45,278.46,278.18,278.2,269197.0,246.9809,246.9897,246.7414,246.7591,269197.0
2018-01-16 13:25:00,278.2,278.36,278.18,278.35,266475.0,246.7591,246.901,246.7414,246.8922,266475.0
2018-01-16 13:30:00,278.35,278.39,278.26,278.28,346525.0,246.8922,246.9277,246.8123,246.8301,346525.0
2018-01-16 13:35:00,278.27,278.27,278.11,278.23,662100.0,246.8212,246.8212,246.6793,246.7857,662100.0
2018-01-16 13:40:00,278.23,278.29,278.13,278.14,283927.0,246.7857,246.839,246.697,246.7059,283927.0
2018-01-16 13:45:00,278.15,278.21,278.06,278.07,477700.0,246.7148,246.768,246.6349,246.6438,477700.0
2018-01-16 13:50:00,278.06,278.1,277.73,277.76,846316.0,246.6349,246.6704,246.3422,246.3689,846316.0
2018-01-16 13:55:00,277.77,277.77,277.61,277.69,655325.0,246.3777,246.3777,246.2358,246.3068,655325.0
2018-01-16 14:00:00,277.7,277.79,277.44,277.5,951912.0,246.3156,246.3955,246.085,246.1382,951912.0
2018-01-16 14:05:00,277.5,277.76,277.47,277.57,916522.0,246.1382,246.3689,246.1116,246.2003,916522.0
2018-01-16 14:10:00,277.57,277.64,277.48,277.54,989175.0,246.2003,246.2624,246.1205,246.1737,989175.0
2018-01-16 14:15:00,277.54,277.6,277.09,277.24,1696129.0,246.1737,246.2269,245.7746,245.9076,1696129.0
2018-01-16 14:20:00,277.23,277.32,276.9,277.08,1360468.0,245.8988,245.9786,245.606,245.7657,1360468.0
2018-01-16 14:25:00,277.09,277.19,276.93,276.97,900933.0,245.7746,245.8633,245.6327,245.6681,900933.0
2018-01-16 14:30:00,276.97,277.23,276.96,277.08,826286.0,245.6681,245.8988,245.6593,245.7657,826286.0
2018-01-16 14:35:00,277.09,277.16,276.85,276.85,657736.0,245.7746,245.8367,245.5617,245.5617,657736.0
2018-01-16 14:40:00,276.85,276.97,276.42,276.42,1366065.0,245.5617,245.6681,245.1803,245.1803,1366065.0
2018-01-16 14:45:00,276.43,276.78,276.18,276.56,2709229.0,245.1892,245.4996,244.9674,245.3045,2709229.0
2018-01-16 14:50:00,276.57,276.83,276.56,276.78,1262206.0,245.3133,245.544,245.3045,245.4996,1262206.0
2018-01-16 14:55:00,276.79,276.86,276.71,276.76,789354.0,245.5085,245.5706,245.4375,245.4819,789354.0
2018-01-16 15:00:00,276.77,277.23,276.76,277.23,1773861.0,245.4907,245.8988,245.4819,245.8988,1773861.0
2018-01-16 15:05:00,277.23,277.54,277.12,277.52,1190667.0,245.8988,246.1737,245.8012,246.156,1190667.0
2018-01-16 15:10:00,277.52,277.55,277.26,277.26,1186253.0,246.156,246.1826,245.9254,245.9254,1186253.0
2018-01-16 15:15:00,277.26,277.27,277.01,277.13,1032975.0,245.9254,245.9342,245.7036,245.8101,1032975.0
2018-01-16 15:20:00,277.13,277.39,277.13,277.18,993810.0,245.8101,246.0407,245.8101,245.8544,993810.0
2018-01-16 15:25:00,277.17,277.55,277.06,277.53,1098851.0,245.8455,246.1826,245.748,246.1648,1098851.0
2018-01-16 15:30:00,277.53,277.53,277.23,277.36,796730.0,246.1648,246.1648,245.8988,246.0141,796730.0
2018-01-16 15:35:00,277.36,277.59,277.32,277.38,1264683.0,246.0141,246.2181,245.9786,246.0318,1264683.0
2018-01-16 15:40:00,277.38,277.47,277.12,277.42,1055102.0,246.0318,246.1116,245.8012,246.0673,1055102.0
2018-01-16 15:45:00,277.41,277.45,277.18,277.41,1288769.0,246.0584,246.0939,245.8544,246.0584,1288769.0
2018-01-16 15:50:00,277.41,277.44,277.06,277.07,2003832.0,246.0584,246.085,245.748,245.7568,2003832.0
2018-01-16 15:55:00,277.07,277.13,276.86,276.96,5013686.0,245.7568,245.8101,245.5706,245.6593,5013686.0
2018-01-17 09:30:00,278.04,278.07,277.7,277.71,1764208.0,246.6172,246.6438,246.3156,246.3245,1764208.0
2018-01-17 09:35:00,277.71,277.89,277.61,277.74,987666.0,246.3245,246.4842,246.2358,246.3511,987666.0
2018-01-17 09:40:00,277.74,277.81,277.45,277.62,1012813.0,246.3511,246.4132,246.0939,246.2447,1012813.0
2018-01-17 09:45:00,277.62,277.63,277.19,277.44,1373774.0,246.2447,246.2535,245.8633,246.085,1373774.0
2018-01-17 09:50:00,277.44,277.71,277.27,277.56,929213.0,246.085,246.3245,245.9342,246.1915,929213.0
2018-01-17 09:55:00,277.57,277.63,277.2,277.28,743020.0,246.2003,246.2535,245.8721,245.9431,743020.0
2018-01-17 10:00:00,277.28,277.69,277.27,277.67,875097.0,245.9431,246.3068,245.9342,246.289,875097.0
2018-01-17 10:05:00,277.68,277.88,277.54,277.86,829730.0,246.2979,246.4753,246.1737,246.4576,829730.0
2018-01-17 10:10:00,277.86,277.96,277.78,277.89,632112.0,246.4576,246.5463,246.3866,246.4842,632112.0
2018-01-17 10:15:00,277.89,278.0,277.78,277.85,589305.0,246.4842,246.5817,246.3866,246.4487,589305.0
2018-01-17 10:20:00,277.85,277.93,277.72,277.74,802074.0,246.4487,246.5196,246.3334,246.3511,802074.0
2018-01-17 10:25:00,277.74,277.76,277.52,277.63,700371.0,246.3511,246.3689,246.156,246.2535,700371.0
2018-01-17 10:30:00,277.63,277.88,277.58,277.85,635194.0,246.2535,246.4753,246.2092,246.4487,635194.0
2018-01-17 10:35:00,277.86,277.98,277.82,277.83,375211.0,246.4576,246.564,246.4221,246.4309,375211.0
2018-01-17 10:40:00,277.83,277.83,277.66,277.74,393766.0,246.4309,246.4309,246.2802,246.3511,393766.0
2018-01-17 10:45:00,277.74,277.93,277.68,277.87,348852.0,246.3511,246.5196,246.2979,246.4664,348852.0
2018-01-17 10:50:00,277.88,277.88,277.74,277.75,207606.0,246.4753,246.4753,246.3511,246.36,207606.0
2018-01-17 10:55:00,277.74,277.95,277.7,277.93,251875.0,246.3511,246.5374,246.3156,246.5196,251875.0
2018-01-17 11:00:00,277.93,277.97,277.8,277.82,326840.0,246.5196,246.5551,246.4043,246.4221,326840.0
2018-01-17 11:05:00,277.82,278.21,277.78,278.21,547053.0,246.4221,246.768,246.3866,246.768,547053.0
2018-01-17 11:10:00,278.2,278.36,278.16,278.33,737344.0,246.7591,246.901,246.7236,246.8744,737344.0
2018-01-17 11:15:00,278.33,278.48,278.3,278.45,918077.0,246.8744,247.0075,246.8478,246.9809,918077.0
2018-01-17 11:20:00,278.45,278.47,278.27,278.29,667702.0,246.9809,246.9986,246.8212,246.839,667702.0
2018-01-17 11:25:00,278.28,278.36,278.24,278.27,372886.0,246.8301,246.901,246.7946,246.8212,372886.0
2018-01-17 11:30:00,278.27,278.46,278.27,278.44,609312.0,246.8212,246.9897,246.8212,246.972,609312.0
2018-01-17 11:35:00,278.45,278.47,278.25,278.29,2161658.0,246.9809,246.9986,246.8035,246.839,2161658.0
2018-01-17 11:40:00,278.29,278.36,278.25,278.26,184482.0,246.839,246.901,246.8035,246.8123,184482.0
2018-01-17 11:45:00,278.26,278.39,278.25,278.38,202538.0,246.8123,246.9277,246.8035,246.9188,202538.0
2018-01-17 11:50:00,278.38,278.45,278.33,278.42,398548.0,246.9188,246.9809,246.8744,246.9543,398548.0
2018-01-17 11:55:00,278.43,278.45,278.37,278.42,454599.0,246.9631,246.9809,246.9099,246.9543,454599.0
2018-01-17 12:00:00,278.42,278.53,278.41,278.48,386301.0,246.9543,247.0518,246.9454,247.0075,386301.0
2018-01-17 12:05:00,278.48,278.55,278.45,278.54,335668.0,247.0075,247.0696,246.9809,247.0607,335668.0
2018-01-17 12:10:00,278.54,278.54,278.4,278.49,274840.0,247.0607,247.0607,246.9365,247.0164,274840.0
2018-01-17 12:15:00,278.49,278.5,278.43,278.5,186145.0,247.0164,247.0252,246.9631,247.0252,186145.0
2018-01-17 12:20:00,278.5,278.7,278.43,278.61,322576.0,247.0252,247.2026,246.9631,247.1228,322576.0
2018-01-17 12:25:00,278.62,278.71,278.61,278.64,300504.0,247.1317,247.2115,247.1228,247.1494,300504.0
2018-01-17 12:30:00,278.65,278.72,278.63,278.66,404606.0,247.1583,247.2204,247.1405,247.1671,404606.0
2018-01-17 12:35:00,278.66,278.84,278.63,278.81,549467.0,247.1671,247.3268,247.1405,247.3002,549467.0
2018-01-17 12:40:00,278.81,278.84,278.72,278.75,734765.0,247.3002,247.3268,247.2204,247.247,734765.0
2018-01-17 12:45:00,278.76,278.92,278.73,278.83,865701.0,247.2558,247.3978,247.2292,247.3179,865701.0
2018-01-17 12:50:00,278.84,278.99,278.84,278.98,518113.0,247.3268,247.4598,247.3268,247.451,518113.0
2018-01-17 12:55:00,278.97,279.05,278.96,279.02,556345.0,247.4421,247.5131,247.4332,247.4865,556345.0
2018-01-17 13:00:00,279.02,279.2,279.02,279.07,655389.0,247.4865,247.6461,247.4865,247.5308,655389.0
2018-01-17 13:05:00,279.08,279.11,278.98,278.99,323679.0,247.5397,247.5663,247.451,247.4598,323679.0
2018-01-17 13:10:00,278.98,279.06,278.95,279.0,463302.0,247.451,247.5219,247.4244,247.4687,463302.0
2018-01-17 13:15:00,279.0,279.03,278.93,278.93,227495.0,247.4687,247.4953,247.4066,247.4066,227495.0
2018-01-17 13:20:00,278.94,279.16,278.93,279.1,595393.0,247.4155,247.6106,247.4066,247.5574,595393.0
2018-01-17 13:25:00,279.1,279.11,279.03,279.07,279504.0,247.5574,247.5663,247.4953,247.5308,279504.0
2018-01-17 13:30:00,279.07,279.12,279.03,279.08,232355.0,247.5308,247.5752,247.4953,247.5397,232355.0
2018-01-17 13:35:00,279.08,279.2,279.05,279.2,231402.0,247.5397,247.6461,247.5131,247.6461,231402.0
2018-01-17 13:40:00,279.2,279.24,279.16,279.22,428720.0,247.6461,247.6816,247.6106,247.6639,428720.0
2018-01-17 13:45:00,279.22,279.24,279.08,279.11,538061.0,247.6639,247.6816,247.5397,247.5663,538061.0
2018-01-17 13:50:00,279.11,279.27,279.08,279.21,695109.0,247.5663,247.7082,247.5397,247.655,695109.0
2018-01-17 13:55:00,279.21,279.31,279.15,279.18,532582.0,247.655,247.7437,247.6018,247.6284,532582.0
2018-01-17 14:00:00,279.18,279.47,279.17,279.44,1435354.0,247.6284,247.8856,247.6195,247.859,1435354.0
2018-01-17 14:05:00,279.43,279.54,279.39,279.42,999075.0,247.8501,247.9477,247.8146,247.8412,999075.0
2018-01-17 14:10:00,279.43,279.49,279.4,279.47,847612.0,247.8501,247.9033,247.8235,247.8856,847612.0
2018-01-17 14:15:00,279.47,279.6,279.46,279.55,635845.0,247.8856,248.0009,247.8767,247.9566,635845.0
2018-01-17 14:20:00,279.56,279.66,279.56,279.64,511216.0,247.9654,248.0541,247.9654,248.0364,511216.0
2018-01-17 14:25:00,279.65,279.65,279.5,279.5,524606.0,248.0453,248.0453,247.9122,247.9122,524606.0
2018-01-17 14:30:00,279.5,279.6,279.49,279.59,266938.0,247.9122,248.0009,247.9033,247.992,266938.0
2018-01-17 14:35:00,279.6,279.69,279.58,279.62,2028668.0,248.0009,248.0807,247.9832,248.0186,2028668.0
2018-01-17 14:40:00,279.63,279.7,279.59,279.68,663268.0,248.0275,248.0896,247.992,248.0719,663268.0
2018-01-17 14:45:00,279.68,279.87,279.67,279.84,697487.0,248.0719,248.2404,248.063,248.2138,697487.0
2018-01-17 14:50:00,279.84,279.87,279.76,279.78,775767.0,248.2138,248.2404,248.1428,248.1606,775767.0
2018-01-17 14:55:00,279.79,279.83,279.75,279.81,884454.0,248.1694,248.2049,248.134,248.1872,884454.0
2018-01-17 15:00:00,279.81,279.95,279.77,279.95,702179.0,248.1872,248.3113,248.1517,248.3113,702179.0
2018-01-17 15:05:00,279.95,280.05,279.93,280.0,910899.0,248.3113,248.4,248.2936,248.3557,910899.0
2018-01-17 15:10:00,280.0,280.02,279.8,279.8,1011663.0,248.3557,248.3734,248.1783,248.1783,1011663.0
2018-01-17 15:15:00,279.8,279.95,279.8,279.87,1170123.0,248.1783,248.3113,248.1783,248.2404,1170123.0
2018-01-17 15:20:00,279.87,279.87,279.67,279.67,1173743.0,248.2404,248.2404,248.063,248.063,1173743.0
2018-01-17 15:25:00,279.67,279.8,279.6,279.64,1210207.0,248.063,248.1783,248.0009,248.0364,1210207.0
2018-01-17 15:30:00,279.63,279.73,279.59,279.65,1093180.0,248.0275,248.1162,247.992,248.0453,1093180.0
2018-01-17 15:35:00,279.65,279.88,279.63,279.85,1069927.0,248.0453,248.2493,248.0275,248.2227,1069927.0
2018-01-17 15:40:00,279.85,279.96,279.85,279.89,978308.0,248.2227,248.3202,248.2227,248.2581,978308.0
2018-01-17 15:45:00,279.89,279.89,279.67,279.73,1766787.0,248.2581,248.2581,248.063,248.1162,1766787.0
2018-01-17 15:50:00,279.74,279.78,279.45,279.46,2261591.0,248.1251,248.1606,247.8679,247.8767,2261591.0
2018-01-17 15:55:00,279.46,279.61,279.33,279.61,6890778.0,247.8767,248.0098,247.7614,248.0098,6890778.0
2018-01-18 09:30:00,279.5,279.51,279.16,279.35,1394538.0,247.9122,247.9211,247.6106,247.7792,1394538.0
2018-01-18 09:35:00,279.34,279.83,279.34,279.7,920168.0,247.7703,248.2049,247.7703,248.0896,920168.0
2018-01-18 09:40:00,279.7,279.75,279.35,279.35,901812.0,248.0896,248.134,247.7792,247.7792,901812.0
2018-01-18 09:45:00,279.35,279.68,279.35,279.59,804630.0,247.7792,248.0719,247.7792,247.992,804630.0
2018-01-18 09:50:00,279.59,279.69,279.51,279.63,470926.0,247.992,248.0807,247.9211,248.0275,470926.0
2018-01-18 09:55:00,279.63,279.77,279.58,279.62,441637.0,248.0275,248.1517,247.9832,248.0186,441637.0
2018-01-18 10:00:00,279.63,279.66,279.42,279.46,789910.0,248.0275,248.0541,247.8412,247.8767,789910.0
2018-01-18 10:05:00,279.45,279.54,279.35,279.35,665754.0,247.8679,247.9477,247.7792,247.7792,665754.0
2018-01-18 10:10:00,279.35,279.38,279.16,279.16,699527.0,247.7792,247.8058,247.6106,247.6106,699527.0
2018-01-18 10:15:00,279.17,279.23,279.06,279.19,1030984.0,247.6195,247.6727,247.5219,247.6372,1030984.0
2018-01-18 10:20:00,279.2,279.3,278.76,278.79,1335374.0,247.6461,247.7348,247.2558,247.2824,1335374.0
2018-01-18 10:25:00,278.8,279.1,278.79,279.1,849321.0,247.2913,247.5574,247.2824,247.5574,849321.0
2018-01-18 10:30:00,279.09,279.32,279.08,279.18,770792.0,247.5485,247.7525,247.5397,247.6284,770792.0
2018-01-18 10:35:00,279.18,279.35,279.16,279.34,497831.0,247.6284,247.7792,247.6106,247.7703,497831.0
2018-01-18 10:40:00,279.34,279.34,279.15,279.31,374697.0,247.7703,247.7703,247.6018,247.7437,374697.0
2018-01-18 10:45:00,279.3,279.37,279.13,279.15,462242.0,247.7348,247.7969,247.584,247.6018,462242.0
2018-01-18 10:50:00,279.15,279.29,279.05,279.26,368239.0,247.6018,247.7259,247.5131,247.6993,368239.0
2018-01-18 10:55:00,279.25,279.27,279.04,279.04,218366.0,247.6905,247.7082,247.5042,247.5042,218366.0
2018-01-18 11:00:00,279.04,279.25,279.01,279.23,491672.0,247.5042,247.6905,247.4776,247.6727,491672.0
2018-01-18 11:05:00,279.23,279.25,279.06,279.1,463239.0,247.6727,247.6905,247.5219,247.5574,463239.0
2018-01-18 11:10:00,279.1,279.24,279.04,279.23,489809.0,247.5574,247.6816,247.5042,247.6727,489809.0
2018-01-18 11:15:00,279.24,279.47,279.22,279.47,410516.0,247.6816,247.8856,247.6639,247.8856,410516.0
2018-01-18 11:20:00,279.47,279.5,278.97,279.01,1575586.0,247.8856,247.9122,247.4421,247.4776,1575586.0
2018-01-18 11:25:00,279.0,279.16,278.87,279.01,932686.0,247.4687,247.6106,247.3534,247.4776,932686.0
2018-01-18 11:30:00,279.02,279.25,278.96,279.23,696427.0,247.4865,247.6905,247.4332,247.6727,696427.0
2018-01-18 11:35:00,279.23,279.23,278.93,278.93,395001.0,247.6727,247.6727,247.4066,247.4066,395001.0
2018-01-18 11:40:00,278.93,278.97,278.66,278.81,581885.0,247.4066,247.4421,247.1671,247.3002,581885.0
2018-01-18 11:45:00,278.8,278.82,278.58,278.82,795059.0,247.2913,247.3091,247.0962,247.3091,795059.0
2018-01-18 11:50:00,278.82,278.98,278.75,278.95,437542.0,247.3091,247.451,247.247,247.4244,437542.0
2018-01-18 11:55:00,278.95,279.02,278.87,278.91,310809.0,247.4244,247.4865,247.3534,247.3889,310809.0
2018-01-18 12:00:00,278.92,279.12,278.87,279.09,565641.0,247.3978,247.5752,247.3534,247.5485,565641.0
2018-01-18 12:05:00,279.09,279.13,279.01,279.04,298389.0,247.5485,247.584,247.4776,247.5042,298389.0
2018-01-18 12:10:00,279.04,279.22,279.03,279.19,362539.0,247.5042,247.6639,247.4953,247.6372,362539.0
2018-01-18 12:15:00,279.2,279.3,279.13,279.17,493719.0,247.6461,247.7348,247.584,247.6195,493719.0
2018-01-18 12:20:00,279.17,279.19,279.09,279.12,1437519.0,247.6195,247.6372,247.5485,247.5752,1437519.0
2018-01-18 12:25:00,279.12,279.26,279.1,279.24,241681.0,247.5752,247.6993,247.5574,247.6816,241681.0
2018-01-18 12:30:00,279.25,279.27,279.15,279.23,348925.0,247.6905,247.7082,247.6018,247.6727,348925.0
2018-01-18 12:35:00,279.23,279.34,279.22,279.3,372325.0,247.6727,247.7703,247.6639,247.7348,372325.0
2018-01-18 12:40:00,279.3,279.35,279.2,279.28,257044.0,247.7348,247.7792,247.6461,247.7171,257044.0
2018-01-18 12:45:00,279.28,279.31,279.25,279.28,240797.0,247.7171,247.7437,247.6905,247.7171,240797.0
2018-01-18 12:50:00,279.29,279.33,279.24,279.29,395044.0,247.7259,247.7614,247.6816,247.7259,395044.0
2018-01-18 12:55:00,279.29,279.32,279.2,279.22,217950.0,247.7259,247.7525,247.6461,247.6639,217950.0
2018-01-18 13:00:00,279.22,279.24,278.96,279.07,439340.0,247.6639,247.6816,247.4332,247.5308,439340.0
2018-01-18 13:05:00,279.06,279.27,279.06,279.23,303832.0,247.5219,247.7082,247.5219,247.6727,303832.0
2018-01-18 13:10:00,279.23,279.36,279.2,279.32,378491.0,247.6727,247.788,247.6461,247.7525,378491.0
2018-01-18 13:15:00,279.31,279.32,279.18,279.2,208983.0,247.7437,247.7525,247.6284,247.6461,208983.0
2018-01-18 13:20:00,279.19,279.21,279.13,279.17,187966.0,247.6372,247.655,247.584,247.6195,187966.0
2018-01-18 13:25:00,279.16,279.19,279.07,279.17,214488.0,247.6106,247.6372,247.5308,247.6195,214488.0
2018-01-18 13:30:00,279.17,279.24,279.1,279.15,157220.0,247.6195,247.6816,247.5574,247.6018,157220.0
2018-01-18 13:35:00,279.15,279.16,279.1,279.14,210475.0,247.6018,247.6106,247.5574,247.5929,210475.0
2018-01-18 13:40:00,279.15,279.23,279.12,279.17,338936.0,247.6018,247.6727,247.5752,247.6195,338936.0
2018-01-18 13:45:00,279.16,279.29,279.11,279.25,217330.0,247.6106,247.7259,247.5663,247.6905,217330.0
2018-01-18 13:50:00,279.25,279.26,279.14,279.17,417236.0,247.6905,247.6993,247.5929,247.6195,417236.0
2018-01-18 13:55:00,279.16,279.48,279.08,279.44,899286.0,247.6106,247.8945,247.5397,247.859,899286.0
2018-01-18 14:00:00,279.44,279.65,279.39,279.56,1193171.0,247.859,248.0453,247.8146,247.9654,1193171.0
2018-01-18 14:05:00,279.56,279.66,279.46,279.62,983671.0,247.9654,248.0541,247.8767,248.0186,983671.0
2018-01-18 14:10:00,279.63,279.73,279.6,279.64,1241333.0,248.0275,248.1162,248.0009,248.0364,1241333.0
2018-01-18 14:15:00,279.64,279.76,279.57,279.61,1691087.0,248.0364,248.1428,247.9743,248.0098,1691087.0
2018-01-18 14:20:00,279.6,279.71,279.57,279.69,2511810.0,248.0009,248.0985,247.9743,248.0807,2511810.0
2018-01-18 14:25:00,279.69,279.82,279.67,279.8,709720.0,248.0807,248.196,248.063,248.1783,709720.0
2018-01-18 14:30:00,279.8,279.88,279.73,279.81,782857.0,248.1783,248.2493,248.1162,248.1872,782857.0
2018-01-18 14:35:00,279.81,279.96,279.77,279.81,957799.0,248.1872,248.3202,248.1517,248.1872,957799.0
2018-01-18 14:40:00,279.8,279.83,279.66,279.69,626923.0,248.1783,248.2049,248.0541,248.0807,626923.0
2018-01-18 14:45:00,279.68,279.69,279.55,279.57,595910.0,248.0719,248.0807,247.9566,247.9743,595910.0
2018-01-18 14:50:00,279.55,279.76,279.55,279.74,1224476.0,247.9566,248.1428,247.9566,248.1251,1224476.0
2018-01-18 14:55:00,279.75,279.75,279.66,279.67,331556.0,248.134,248.134,248.0541,248.063,331556.0
2018-01-18 15:00:00,279.67,279.68,279.54,279.6,601332.0,248.063,248.0719,247.9477,248.0009,601332.0
2018-01-18 15:05:00,279.6,279.69,279.59,279.68,340208.0,248.0009,248.0807,247.992,248.0719,340208.0
2018-01-18 15:10:00,279.68,279.69,279.57,279.61,462515.0,248.0719,248.0807,247.9743,248.0098,462515.0
2018-01-18 15:15:00,279.61,279.71,279.6,279.7,250403.0,248.0098,248.0985,248.0009,248.0896,250403.0
2018-01-18 15:20:00,279.69,279.72,279.53,279.54,361287.0,248.0807,248.1073,247.9388,247.9477,361287.0
2018-01-18 15:25:00,279.54,279.54,279.28,279.33,831730.0,247.9477,247.9477,247.7171,247.7614,831730.0
2018-01-18 15:30:00,279.32,279.34,278.86,279.06,1706982.0,247.7525,247.7703,247.3445,247.5219,1706982.0
2018-01-18 15:35:00,279.06,279.15,278.95,279.13,954489.0,247.5219,247.6018,247.4244,247.584,954489.0
2018-01-18 15:40:00,279.13,279.25,279.1,279.17,987296.0,247.584,247.6905,247.5574,247.6195,987296.0
2018-01-18 15:45:00,279.17,279.17,279.03,279.14,1323133.0,247.6195,247.6195,247.4953,247.5929,1323133.0
2018-01-18 15:50:00,279.14,279.25,279.06,279.06,1716862.0,247.5929,247.6905,247.5219,247.5219,1716862.0
2018-01-18 15:55:00,279.07,279.33,279.05,279.18,5241843.0,247.5308,247.7614,247.5131,247.6284,5241843.0
2018-01-19 09:30:00,279.8,279.92,279.7,279.76,2793662.0,248.1783,248.2847,248.0896,248.1428,2793662.0
2018-01-19 09:35:00,279.77,279.85,279.65,279.81,1392525.0,248.1517,248.2227,248.0453,248.1872,1392525.0
2018-01-19 09:40:00,279.81,279.99,279.76,279.86,837331.0,248.1872,248.3468,248.1428,248.2315,837331.0
2018-01-19 09:45:00,279.86,279.99,279.86,279.94,914515.0,248.2315,248.3468,248.2315,248.3025,914515.0
2018-01-19 09:50:00,279.95,279.96,279.66,279.76,888098.0,248.3113,248.3202,248.0541,248.1428,888098.0
2018-01-19 09:55:00,279.76,279.81,279.67,279.76,691405.0,248.1428,248.1872,248.063,248.1428,691405.0
2018-01-19 10:00:00,279.75,279.78,279.26,279.27,1123987.0,248.134,248.1606,247.6993,247.7082,1123987.0
2018-01-19 10:05:00,279.26,279.51,279.24,279.49,872877.0,247.6993,247.9211,247.6816,247.9033,872877.0
2018-01-19 10:10:00,279.5,279.63,279.48,279.49,652872.0,247.9122,248.0275,247.8945,247.9033,652872.0
2018-01-19 10:15:00,279.5,279.63,279.33,279.52,512186.0,247.9122,248.0275,247.7614,247.9299,512186.0
2018-01-19 10:20:00,279.52,279.58,279.38,279.57,426566.0,247.9299,247.9832,247.8058,247.9743,426566.0
2018-01-19 10:25:00,279.56,279.96,279.54,279.85,929998.0,247.9654,248.3202,247.9477,248.2227,929998.0
2018-01-19 10:30:00,279.85,279.89,279.7,279.73,667307.0,248.2227,248.2581,248.0896,248.1162,667307.0
2018-01-19 10:35:00,279.73,279.88,279.64,279.84,393235.0,248.1162,248.2493,248.0364,248.2138,393235.0
2018-01-19 10:40:00,279.85,279.94,279.78,279.84,662183.0,248.2227,248.3025,248.1606,248.2138,662183.0
2018-01-19 10:45:00,279.83,279.88,279.56,279.6,708074.0,248.2049,248.2493,247.9654,248.0009,708074.0
2018-01-19 10:50:00,279.6,279.62,279.38,279.43,471401.0,248.0009,248.0186,247.8058,247.8501,471401.0
2018-01-19 10:55:00,279.43,279.53,279.35,279.5,423747.0,247.8501,247.9388,247.7792,247.9122,423747.0
2018-01-19 11:00:00,279.5,279.51,279.26,279.29,395846.0,247.9122,247.9211,247.6993,247.7259,395846.0
2018-01-19 11:05:00,279.28,279.37,279.14,279.26,860256.0,247.7171,247.7969,247.5929,247.6993,860256.0
2018-01-19 11:10:00,279.26,279.47,279.26,279.45,435531.0,247.6993,247.8856,247.6993,247.8679,435531.0
2018-01-19 11:15:00,279.45,279.49,279.36,279.48,255418.0,247.8679,247.9033,247.788,247.8945,255418.0
2018-01-19 11:20:00,279.48,279.59,279.44,279.5,382032.0,247.8945,247.992,247.859,247.9122,382032.0
2018-01-19 11:25:00,279.5,279.68,279.49,279.62,306914.0,247.9122,248.0719,247.9033,248.0186,306914.0
2018-01-19 11:30:00,279.62,279.7,279.59,279.63,290553.0,248.0186,248.0896,247.992,248.0275,290553.0
2018-01-19 11:35:00,279.62,279.65,279.52,279.53,533755.0,248.0186,248.0453,247.9299,247.9388,533755.0
2018-01-19 11:40:00,279.52,279.59,279.45,279.54,615049.0,247.9299,247.992,247.8679,247.9477,615049.0
2018-01-19 11:45:00,279.54,279.59,279.42,279.43,662442.0,247.9477,247.992,247.8412,247.8501,662442.0
2018-01-19 11:50:00,279.43,279.52,279.39,279.51,375128.0,247.8501,247.9299,247.8146,247.9211,375128.0
2018-01-19 11:55:00,279.51,279.52,279.32,279.42,632263.0,247.9211,247.9299,247.7525,247.8412,632263.0
2018-01-19 12:00:00,279.42,279.49,279.39,279.45,316139.0,247.8412,247.9033,247.8146,247.8679,316139.0
2018-01-19 12:05:00,279.45,279.58,279.45,279.54,295001.0,247.8679,247.9832,247.8679,247.9477,295001.0
2018-01-19 12:10:00,279.54,279.58,279.44,279.49,219140.0,247.9477,247.9832,247.859,247.9033,219140.0
2018-01-19 12:15:00,279.5,279.6,279.47,279.57,272546.0,247.9122,248.0009,247.8856,247.9743,272546.0
2018-01-19 12:20:00,279.59,279.64,279.57,279.59,289110.0,247.992,248.0364,247.9743,247.992,289110.0
2018-01-19 12:25:00,279.58,279.61,279.48,279.61,242272.0,247.9832,248.0098,247.8945,248.0098,242272.0
2018-01-19 12:30:00,279.6,279.6,279.5,279.58,194385.0,248.0009,248.0009,247.9122,247.9832,194385.0
2018-01-19 12:35:00,279.58,279.65,279.51,279.62,205598.0,247.9832,248.0453,247.9211,248.0186,205598.0
2018-01-19 12:40:00,279.61,279.65,279.57,279.64,262019.0,248.0098,248.0453,247.9743,248.0364,262019.0
2018-01-19 12:45:00,279.65,279.77,279.6,279.77,266137.0,248.0453,248.1517,248.0009,248.1517,266137.0
2018-01-19 12:50:00,279.77,279.8,279.61,279.65,276876.0,248.1517,248.1783,248.0098,248.0453,276876.0
2018-01-19 12:55:00,279.66,279.68,279.56,279.63,190732.0,248.0541,248.0719,247.9654,248.0275,190732.0
2018-01-19 13:00:00,279.63,279.69,279.57,279.58,332130.0,248.0275,248.0807,247.9743,247.9832,332130.0
2018-01-19 13:05:00,279.59,279.64,279.43,279.56,429711.0,247.992,248.0364,247.8501,247.9654,429711.0
2018-01-19 13:10:00,279.56,279.65,279.54,279.62,216238.0,247.9654,248.0453,247.9477,248.0186,216238.0
2018-01-19 13:15:00,279.62,279.67,279.6,279.66,163905.0,248.0186,248.063,248.0009,248.0541,163905.0
2018-01-19 13:20:00,279.66,279.68,279.5,279.55,237849.0,248.0541,248.0719,247.9122,247.9566,237849.0
2018-01-19 13:25:00,279.55,279.67,279.54,279.66,137526.0,247.9566,248.063,247.9477,248.0541,137526.0
2018-01-19 13:30:00,279.66,279.69,279.6,279.65,253332.0,248.0541,248.0807,248.0009,248.0453,253332.0
2018-01-19 13:35:00,279.65,279.65,279.56,279.56,258642.0,248.0453,248.0453,247.9654,247.9654,258642.0
2018-01-19 13:40:00,279.55,279.66,279.51,279.58,228651.0,247.9566,248.0541,247.9211,247.9832,228651.0
2018-01-19 13:45:00,279.57,279.63,279.45,279.5,376397.0,247.9743,248.0275,247.8679,247.9122,376397.0
2018-01-19 13:50:00,279.49,279.63,279.47,279.62,430746.0,247.9033,248.0275,247.8856,248.0186,430746.0
2018-01-19 13:55:00,279.63,279.65,279.55,279.58,239931.0,248.0275,248.0453,247.9566,247.9832,239931.0
2018-01-19 14:00:00,279.58,279.69,279.55,279.65,555006.0,247.9832,248.0807,247.9566,248.0453,555006.0
2018-01-19 14:05:00,279.65,279.77,279.62,279.76,1033697.0,248.0453,248.1517,248.0186,248.1428,1033697.0
2018-01-19 14:10:00,279.76,279.86,279.7,279.86,525797.0,248.1428,248.2315,248.0896,248.2315,525797.0
2018-01-19 14:15:00,279.86,280.0,279.82,280.0,609807.0,248.2315,248.3557,248.196,248.3557,609807.0
2018-01-19 14:20:00,280.0,280.07,279.87,279.97,1049560.0,248.3557,248.4178,248.2404,248.3291,1049560.0
2018-01-19 14:25:00,279.96,279.99,279.87,279.95,509201.0,248.3202,248.3468,248.2404,248.3113,509201.0
2018-01-19 14:30:00,279.95,280.15,279.94,280.09,1137222.0,248.3113,248.4887,248.3025,248.4355,1137222.0
2018-01-19 14:35:00,280.09,280.14,280.03,280.05,570614.0,248.4355,248.4799,248.3823,248.4,570614.0
2018-01-19 14:40:00,280.05,280.06,279.99,279.99,454221.0,248.4,248.4089,248.3468,248.3468,454221.0
2018-01-19 14:45:00,280.0,280.05,279.94,280.01,500795.0,248.3557,248.4,248.3025,248.3646,500795.0
2018-01-19 14:50:00,280.0,280.13,280.0,280.1,521279.0,248.3557,248.471,248.3557,248.4444,521279.0
2018-01-19 14:55:00,280.09,280.09,279.96,279.96,400359.0,248.4355,248.4355,248.3202,248.3202,400359.0
2018-01-19 15:00:00,279.96,279.98,279.86,279.94,378630.0,248.3202,248.338,248.2315,248.3025,378630.0
2018-01-19 15:05:00,279.94,280.01,279.84,279.9,323727.0,248.3025,248.3646,248.2138,248.267,323727.0
2018-01-19 15:10:00,279.9,280.03,279.9,279.95,382523.0,248.267,248.3823,248.267,248.3113,382523.0
2018-01-19 15:15:00,279.96,280.04,279.95,280.04,502912.0,248.3202,248.3912,248.3113,248.3912,502912.0
2018-01-19 15:20:00,280.04,280.12,280.01,280.09,1144752.0,248.3912,248.4621,248.3646,248.4355,1144752.0
2018-01-19 15:25:00,280.1,280.32,280.06,280.3,1973767.0,248.4444,248.6395,248.4089,248.6218,1973767.0
2018-01-19 15:30:00,280.31,280.39,280.3,280.32,1685185.0,248.6307,248.7016,248.6218,248.6395,1685185.0
2018-01-19 15:35:00,280.32,280.35,280.18,280.19,1370056.0,248.6395,248.6661,248.5154,248.5242,1370056.0
2018-01-19 15:40:00,280.19,280.25,280.1,280.22,1867731.0,248.5242,248.5774,248.4444,248.5508,1867731.0
2018-01-19 15:45:00,280.22,280.25,280.08,280.17,1891813.0,248.5508,248.5774,248.4267,248.5065,1891813.0
2018-01-19 15:50:00,280.18,280.31,280.12,280.25,2141237.0,248.5154,248.6307,248.4621,248.5774,2141237.0
2018-01-19 15:55:00,280.24,280.4,280.17,280.38,5939350.0,248.5686,248.7105,248.5065,248.6928,5939350.0
2018-01-22 09:30:00,280.17,280.36,280.11,280.3,1130624.0,248.5065,248.675,248.4533,248.6218,1130624.0
2018-01-22 09:35:00,280.3,280.39,280.21,280.22,426809.0,248.6218,248.7016,248.542,248.5508,426809.0
2018-01-22 09:40:00,280.22,280.46,280.2,280.4,602100.0,248.5508,248.7637,248.5331,248.7105,602100.0
2018-01-22 09:45:00,280.4,280.55,280.34,280.53,421853.0,248.7105,248.8435,248.6573,248.8258,421853.0
2018-01-22 09:50:00,280.54,280.54,280.38,280.54,412331.0,248.8347,248.8347,248.6928,248.8347,412331.0
2018-01-22 09:55:00,280.54,280.76,280.5,280.67,578778.0,248.8347,249.0298,248.7992,248.95,578778.0
2018-01-22 10:00:00,280.66,280.75,280.63,280.63,1043948.0,248.9411,249.0209,248.9145,248.9145,1043948.0
2018-01-22 10:05:00,280.63,281.0,280.59,280.97,753010.0,248.9145,249.2427,248.879,249.2161,753010.0
2018-01-22 10:10:00,280.96,281.12,280.9,281.08,752993.0,249.2072,249.3491,249.154,249.3136,752993.0
2018-01-22 10:15:00,281.08,281.43,281.07,281.36,1384600.0,249.3136,249.6241,249.3048,249.562,1384600.0
2018-01-22 10:20:00,281.37,281.4,281.21,281.28,676537.0,249.5709,249.5975,249.429,249.491,676537.0
2018-01-22 10:25:00,281.27,281.34,281.25,281.29,474787.0,249.4822,249.5443,249.4644,249.4999,474787.0
2018-01-22 10:30:00,281.3,281.34,281.14,281.3,846103.0,249.5088,249.5443,249.3669,249.5088,846103.0
2018-01-22 10:35:00,281.3,281.39,281.18,281.27,948405.0,249.5088,249.5886,249.4023,249.4822,948405.0
2018-01-22 10:40:00,281.26,281.39,281.21,281.27,748553.0,249.4733,249.5886,249.429,249.4822,748553.0
2018-01-22 10:45:00,281.28,281.37,281.24,281.36,498394.0,249.491,249.5709,249.4556,249.562,498394.0
2018-01-22 10:50:00,281.36,281.37,281.14,281.17,436757.0,249.562,249.5709,249.3669,249.3935,436757.0
2018-01-22 10:55:00,281.16,281.2,280.99,281.0,685212.0,249.3846,249.4201,249.2338,249.2427,685212.0
2018-01-22 11:00:00,281.0,281.14,280.95,281.07,653927.0,249.2427,249.3669,249.1983,249.3048,653927.0
2018-01-22 11:05:00,281.06,281.2,281.06,281.16,393224.0,249.2959,249.4201,249.2959,249.3846,393224.0
2018-01-22 11:10:00,281.16,281.21,281.02,281.13,474756.0,249.3846,249.429,249.2604,249.358,474756.0
2018-01-22 11:15:00,281.13,281.19,281.03,281.13,261073.0,249.358,249.4112,249.2693,249.358,261073.0
2018-01-22 11:20:00,281.12,281.27,281.1,281.21,351154.0,249.3491,249.4822,249.3314,249.429,351154.0
2018-01-22 11:25:00,281.21,281.23,280.92,280.93,570447.0,249.429,249.4467,249.1717,249.1806,570447.0
2018-01-22 11:30:00,280.93,281.04,280.89,281.01,586730.0,249.1806,249.2782,249.1451,249.2516,586730.0
2018-01-22 11:35:00,281.02,281.21,280.97,281.2,218638.0,249.2604,249.429,249.2161,249.4201,218638.0
2018-01-22 11:40:00,281.19,281.23,281.1,281.16,280224.0,249.4112,249.4467,249.3314,249.3846,280224.0
2018-01-22 11:45:00,281.16,281.24,281.02,281.22,530176.0,249.3846,249.4556,249.2604,249.4378,530176.0
2018-01-22 11:50:00,281.22,281.25,281.12,281.16,374279.0,249.4378,249.4644,249.3491,249.3846,374279.0
2018-01-22 11:55:00,281.18,281.49,281.16,281.45,441212.0,249.4023,249.6773,249.3846,249.6418,441212.0
2018-01-22 12:00:00,281.44,281.56,281.35,281.51,730635.0,249.633,249.7394,249.5531,249.695,730635.0
2018-01-22 12:05:00,281.52,281.63,281.48,281.51,640041.0,249.7039,249.8015,249.6684,249.695,640041.0
2018-01-22 12:10:00,281.51,281.62,281.48,281.56,328897.0,249.695,249.7926,249.6684,249.7394,328897.0
2018-01-22 12:15:00,281.55,281.64,281.54,281.63,247819.0,249.7305,249.8104,249.7217,249.8015,247819.0
2018-01-22 12:20:00,281.64,281.76,281.59,281.67,574744.0,249.8104,249.9168,249.766,249.837,574744.0
2018-01-22 12:25:00,281.67,281.8,281.61,281.73,604950.0,249.837,249.9523,249.7837,249.8902,604950.0
2018-01-22 12:30:00,281.73,281.82,281.72,281.8,475769.0,249.8902,249.97,249.8813,249.9523,475769.0
2018-01-22 12:35:00,281.8,281.86,281.76,281.79,460201.0,249.9523,250.0055,249.9168,249.9434,460201.0
2018-01-22 12:40:00,281.79,281.91,281.79,281.87,483919.0,249.9434,250.0498,249.9434,250.0144,483919.0
2018-01-22 12:45:00,281.88,281.91,281.76,281.84,295564.0,250.0232,250.0498,249.9168,249.9878,295564.0
2018-01-22 12:50:00,281.84,281.96,281.83,281.87,610820.0,249.9878,250.0942,249.9789,250.0144,610820.0
2018-01-22 12:55:00,281.87,281.91,281.7,281.71,491290.0,250.0144,250.0498,249.8636,249.8724,491290.0
2018-01-22 13:00:00,281.71,281.79,281.61,281.67,339736.0,249.8724,249.9434,249.7837,249.837,339736.0
2018-01-22 13:05:00,281.67,281.75,281.65,281.72,240150.0,249.837,249.9079,249.8192,249.8813,240150.0
2018-01-22 13:10:00,281.74,281.86,281.73,281.85,179638.0,249.8991,250.0055,249.8902,249.9966,179638.0
2018-01-22 13:15:00,281.84,281.88,281.77,281.83,454824.0,249.9878,250.0232,249.9257,249.9789,454824.0
2018-01-22 13:20:00,281.83,281.85,281.76,281.78,280142.0,249.9789,249.9966,249.9168,249.9345,280142.0
2018-01-22 13:25:00,281.77,281.81,281.76,281.76,172664.0,249.9257,249.9611,249.9168,249.9168,172664.0
2018-01-22 13:30:00,281.77,281.85,281.73,281.76,338577.0,249.9257,249.9966,249.8902,249.9168,338577.0
2018-01-22 13:35:00,281.76,281.85,281.7,281.78,365446.0,249.9168,249.9966,249.8636,249.9345,365446.0
2018-01-22 13:40:00,281.77,281.86,281.76,281.84,156744.0,249.9257,250.0055,249.9168,249.9878,156744.0
2018-01-22 13:45:00,281.83,281.89,281.77,281.83,198140.0,249.9789,250.0321,249.9257,249.9789,198140.0
2018-01-22 13:50:00,281.83,281.88,281.7,281.7,409696.0,249.9789,250.0232,249.8636,249.8636,409696.0
2018-01-22 13:55:00,281.69,281.82,281.68,281.82,477167.0,249.8547,249.97,249.8458,249.97,477167.0
2018-01-22 14:00:00,281.82,281.87,281.68,281.74,594647.0,249.97,250.0144,249.8458,249.8991,594647.0
2018-01-22 14:05:00,281.75,281.82,281.68,281.72,288603.0,249.9079,249.97,249.8458,249.8813,288603.0
2018-01-22 14:10:00,281.72,281.75,281.67,281.73,176125.0,249.8813,249.9079,249.837,249.8902,176125.0
2018-01-22 14:15:00,281.73,281.79,281.7,281.72,155136.0,249.8902,249.9434,249.8636,249.8813,155136.0
2018-01-22 14:20:00,281.71,281.75,281.45,281.52,515437.0,249.8724,249.9079,249.6418,249.7039,515437.0
2018-01-22 14:25:00,281.53,281.64,281.5,281.62,300522.0,249.7128,249.8104,249.6862,249.7926,300522.0
2018-01-22 14:30:00,281.62,281.66,281.59,281.64,186465.0,249.7926,249.8281,249.766,249.8104,186465.0
2018-01-22 14:35:00,281.63,281.72,281.61,281.71,219749.0,249.8015,249.8813,249.7837,249.8724,219749.0
2018-01-22 14:40:00,281.71,281.72,281.66,281.7,260543.0,249.8724,249.8813,249.8281,249.8636,260543.0
2018-01-22 14:45:00,281.71,281.87,281.7,281.83,444701.0,249.8724,250.0144,249.8636,249.9789,444701.0
2018-01-22 14:50:00,281.83,281.87,281.82,281.83,287176.0,249.9789,250.0144,249.97,249.9789,287176.0
2018-01-22 14:55:00,281.84,281.86,281.71,281.71,259345.0,249.9878,250.0055,249.8724,249.8724,259345.0
2018-01-22 15:00:00,281.71,281.87,281.68,281.86,333390.0,249.8724,250.0144,249.8458,250.0055,333390.0
2018-01-22 15:05:00,281.85,281.87,281.79,281.81,491938.0,249.9966,250.0144,249.9434,249.9611,491938.0
2018-01-22 15:10:00,281.8,281.86,281.79,281.82,276383.0,249.9523,250.0055,249.9434,249.97,276383.0
2018-01-22 15:15:00,281.83,281.87,281.77,281.86,475610.0,249.9789,250.0144,249.9257,250.0055,475610.0
2018-01-22 15:20:00,281.86,281.98,281.85,281.89,653499.0,250.0055,250.1119,249.9966,250.0321,653499.0
2018-01-22 15:25:00,281.88,281.95,281.88,281.9,501231.0,250.0232,250.0853,250.0232,250.041,501231.0
2018-01-22 15:30:00,281.91,282.03,281.83,281.92,1277663.0,250.0498,250.1563,249.9789,250.0587,1277663.0
2018-01-22 15:35:00,281.93,282.0,281.86,281.99,728781.0,250.0676,250.1297,250.0055,250.1208,728781.0
2018-01-22 15:40:00,281.99,282.1,281.96,282.07,1257434.0,250.1208,250.2184,250.0942,250.1918,1257434.0
2018-01-22 15:45:00,282.08,282.4,282.07,282.39,1916859.0,250.2006,250.4845,250.1918,250.4756,1916859.0
2018-01-22 15:50:00,282.4,282.47,282.31,282.35,2758840.0,250.4845,250.5466,250.4046,250.4401,2758840.0
2018-01-22 15:55:00,282.35,282.68,282.29,282.67,5945425.0,250.4401,250.7328,250.3869,250.7239,5945425.0
2018-01-23 09:30:00,282.74,282.91,282.56,282.82,1615315.0,250.786,250.9368,250.6264,250.857,1615315.0
2018-01-23 09:35:00,282.82,282.95,282.78,282.91,1046883.0,250.857,250.9723,250.8215,250.9368,1046883.0
2018-01-23 09:40:00,282.93,283.07,282.89,283.07,742439.0,250.9546,251.0787,250.9191,251.0787,742439.0
2018-01-23 09:45:00,283.07,283.31,283.06,283.26,1428917.0,251.0787,251.2916,251.0699,251.2473,1428917.0
2018-01-23 09:50:00,283.27,283.3,282.9,282.94,1265226.0,251.2561,251.2827,250.928,250.9634,1265226.0
2018-01-23 09:55:00,282.94,282.94,282.37,282.65,2408218.0,250.9634,250.9634,250.4579,250.7062,2408218.0
2018-01-23 10:00:00,282.65,282.79,282.47,282.51,1447171.0,250.7062,250.8304,250.5466,250.582,1447171.0
2018-01-23 10:05:00,282.51,282.72,282.49,282.7,575445.0,250.582,250.7683,250.5643,250.7506,575445.0
2018-01-23 10:10:00,282.71,283.06,282.7,282.94,1341235.0,250.7594,251.0699,250.7506,250.9634,1341235.0
2018-01-23 10:15:00,282.93,283.07,282.89,283.02,627891.0,250.9546,251.0787,250.9191,251.0344,627891.0
2018-01-23 10:20:00,283.03,283.03,282.66,282.82,762540.0,251.0433,251.0433,250.7151,250.857,762540.0
2018-01-23 10:25:00,282.82,282.98,282.76,282.95,384408.0,250.857,250.9989,250.8038,250.9723,384408.0
2018-01-23 10:30:00,282.96,283.09,282.84,283.0,652854.0,250.9812,251.0965,250.8747,251.0167,652854.0
2018-01-23 10:35:00,283.01,283.18,282.96,283.07,589764.0,251.0255,251.1763,250.9812,251.0787,589764.0
2018-01-23 10:40:00,283.08,283.21,282.94,283.15,966119.0,251.0876,251.2029,250.9634,251.1497,966119.0
2018-01-23 10:45:00,283.16,283.17,283.08,283.14,336036.0,251.1586,251.1674,251.0876,251.1408,336036.0
2018-01-23 10:50:00,283.13,283.27,283.12,283.21,220660.0,251.132,251.2561,251.1231,251.2029,220660.0
2018-01-23 10:55:00,283.22,283.53,283.21,283.45,995587.0,251.2118,251.4868,251.2029,251.4158,995587.0
2018-01-23 11:00:00,283.44,283.62,283.37,283.44,942185.0,251.4069,251.5666,251.3448,251.4069,942185.0
2018-01-23 11:05:00,283.45,283.48,283.35,283.39,743135.0,251.4158,251.4424,251.3271,251.3626,743135.0
2018-01-23 11:10:00,283.39,283.48,283.35,283.4,209402.0,251.3626,251.4424,251.3271,251.3714,209402.0
2018-01-23 11:15:00,283.4,283.4,283.3,283.34,325273.0,251.3714,251.3714,251.2827,251.3182,325273.0
2018-01-23 11:20:00,283.33,283.48,283.33,283.44,166934.0,251.3094,251.4424,251.3094,251.4069,166934.0
2018-01-23 11:25:00,283.44,283.49,283.26,283.34,293729.0,251.4069,251.4513,251.2473,251.3182,293729.0
2018-01-23 11:30:00,283.33,283.38,283.27,283.36,272358.0,251.3094,251.3537,251.2561,251.336,272358.0
2018-01-23 11:35:00,283.36,283.36,283.22,283.23,271675.0,251.336,251.336,251.2118,251.2207,271675.0
2018-01-23 11:40:00,283.23,283.34,283.04,283.15,610638.0,251.2207,251.3182,251.0521,251.1497,610638.0
2018-01-23 11:45:00,283.15,283.24,283.07,283.07,642850.0,251.1497,251.2295,251.0787,251.0787,642850.0
2018-01-23 11:50:00,283.07,283.14,282.93,283.12,749683.0,251.0787,251.1408,250.9546,251.1231,749683.0
2018-01-23 11:55:00,283.13,283.15,283.03,283.06,305820.0,251.132,251.1497,251.0433,251.0699,305820.0
2018-01-23 12:00:00,283.06,283.22,283.0,283.1,338071.0,251.0699,251.2118,251.0167,251.1054,338071.0
2018-01-23 12:05:00,283.1,283.15,282.99,283.04,470159.0,251.1054,251.1497,251.0078,251.0521,470159.0
2018-01-23 12:10:00,283.03,283.08,282.94,283.02,390016.0,251.0433,251.0876,250.9634,251.0344,390016.0
2018-01-23 12:15:00,283.03,283.11,283.0,283.07,306009.0,251.0433,251.1142,251.0167,251.0787,306009.0
2018-01-23 12:20:00,283.08,283.19,283.03,283.06,418794.0,251.0876,251.1852,251.0433,251.0699,418794.0
2018-01-23 12:25:00,283.06,283.14,283.01,283.05,238023.0,251.0699,251.1408,251.0255,251.061,238023.0
2018-01-23 12:30:00,283.05,283.18,283.03,283.16,247348.0,251.061,251.1763,251.0433,251.1586,247348.0
2018-01-23 12:35:00,283.15,283.18,283.11,283.11,307679.0,251.1497,251.1763,251.1142,251.1142,307679.0
2018-01-23 12:40:00,283.12,283.13,282.96,283.0,286376.0,251.1231,251.132,250.9812,251.0167,286376.0
2018-01-23 12:45:00,283.0,283.1,282.99,283.0,316704.0,251.0167,251.1054,251.0078,251.0167,316704.0
2018-01-23 12:50:00,282.99,283.0,282.84,282.99,783545.0,251.0078,251.0167,250.8747,251.0078,783545.0
2018-01-23 12:55:00,282.98,283.11,282.98,283.08,345850.0,250.9989,251.1142,250.9989,251.0876,345850.0
2018-01-23 13:00:00,283.08,283.16,283.05,283.11,211766.0,251.0876,251.1586,251.061,251.1142,211766.0
2018-01-23 13:05:00,283.11,283.27,283.07,283.13,335305.0,251.1142,251.2561,251.0787,251.132,335305.0
2018-01-23 13:10:00,283.13,283.18,282.99,283.05,541004.0,251.132,251.1763,251.0078,251.061,541004.0
2018-01-23 13:15:00,283.06,283.14,283.04,283.06,146791.0,251.0699,251.1408,251.0521,251.0699,146791.0
2018-01-23 13:20:00,283.06,283.14,283.02,283.14,299680.0,251.0699,251.1408,251.0344,251.1408,299680.0
2018-01-23 13:25:00,283.14,283.18,283.09,283.17,231195.0,251.1408,251.1763,251.0965,251.1674,231195.0
2018-01-23 13:30:00,283.17,283.23,283.15,283.21,123471.0,251.1674,251.2207,251.1497,251.2029,123471.0
2018-01-23 13:35:00,283.22,283.24,283.14,283.22,228244.0,251.2118,251.2295,251.1408,251.2118,228244.0
2018-01-23 13:40:00,283.22,283.35,283.21,283.24,367974.0,251.2118,251.3271,251.2029,251.2295,367974.0
2018-01-23 13:45:00,283.24,283.43,283.22,283.35,385236.0,251.2295,251.3981,251.2118,251.3271,385236.0
2018-01-23 13:50:00,283.36,283.48,283.36,283.44,257360.0,251.336,251.4424,251.336,251.4069,257360.0
2018-01-23 13:55:00,283.44,283.5,283.41,283.46,221402.0,251.4069,251.4601,251.3803,251.4247,221402.0
2018-01-23 14:00:00,283.47,283.47,283.29,283.34,1007821.0,251.4335,251.4335,251.2739,251.3182,1007821.0
2018-01-23 14:05:00,283.34,283.38,283.27,283.34,2040326.0,251.3182,251.3537,251.2561,251.3182,2040326.0
2018-01-23 14:10:00,283.34,283.38,283.21,283.25,180363.0,251.3182,251.3537,251.2029,251.2384,180363.0
2018-01-23 14:15:00,283.25,283.26,282.97,283.03,569235.0,251.2384,251.2473,250.99,251.0433,569235.0
2018-01-23 14:20:00,283.03,283.03,282.88,283.0,591054.0,251.0433,251.0433,250.9102,251.0167,591054.0
2018-01-23 14:25:00,283.0,283.15,282.9,283.13,555356.0,251.0167,251.1497,250.928,251.132,555356.0
2018-01-23 14:30:00,283.14,283.17,283.08,283.12,267660.0,251.1408,251.1674,251.0876,251.1231,267660.0
2018-01-23 14:35:00,283.13,283.28,283.13,283.25,479103.0,251.132,251.265,251.132,251.2384,479103.0
2018-01-23 14:40:00,283.25,283.34,283.24,283.31,444720.0,251.2384,251.3182,251.2295,251.2916,444720.0
2018-01-23 14:45:00,283.32,283.45,283.3,283.37,435442.0,251.3005,251.4158,251.2827,251.3448,435442.0
2018-01-23 14:50:00,283.37,283.51,283.36,283.4,850273.0,251.3448,251.469,251.336,251.3714,850273.0
2018-01-23 14:55:00,283.4,283.45,283.33,283.38,500651.0,251.3714,251.4158,251.3094,251.3537,500651.0
2018-01-23 15:00:00,283.38,283.41,283.27,283.36,471054.0,251.3537,251.3803,251.2561,251.336,471054.0
2018-01-23 15:05:00,283.36,283.36,283.16,283.24,585289.0,251.336,251.336,251.1586,251.2295,585289.0
2018-01-23 15:10:00,283.24,283.33,283.02,283.04,638532.0,251.2295,251.3094,251.0344,251.0521,638532.0
2018-01-23 15:15:00,283.05,283.19,283.03,283.12,395900.0,251.061,251.1852,251.0433,251.1231,395900.0
2018-01-23 15:20:00,283.12,283.3,283.11,283.29,497219.0,251.1231,251.2827,251.1142,251.2739,497219.0
2018-01-23 15:25:00,283.29,283.3,283.18,283.29,558194.0,251.2739,251.2827,251.1763,251.2739,558194.0
2018-01-23 15:30:00,283.28,283.38,283.24,283.38,594374.0,251.265,251.3537,251.2295,251.3537,594374.0
2018-01-23 15:35:00,283.38,283.38,283.28,283.34,469157.0,251.3537,251.3537,251.265,251.3182,469157.0
2018-01-23 15:40:00,283.34,283.36,283.21,283.36,659923.0,251.3182,251.336,251.2029,251.336,659923.0
2018-01-23 15:45:00,283.35,283.53,283.35,283.53,1820523.0,251.3271,251.4868,251.3271,251.4868,1820523.0
2018-01-23 15:50:00,283.52,283.54,283.27,283.31,2995549.0,251.4779,251.4956,251.2561,251.2916,2995549.0
2018-01-23 15:55:00,283.31,283.46,283.21,283.26,5115954.0,251.2916,251.4247,251.2029,251.2473,5115954.0
2018-01-24 09:30:00,283.99,284.12,283.91,284.02,1773999.0,251.8948,252.0101,251.8238,251.9214,1773999.0
2018-01-24 09:35:00,284.02,284.08,283.75,283.78,1058212.0,251.9214,251.9746,251.6819,251.7085,1058212.0
2018-01-24 09:40:00,283.78,284.03,283.78,283.92,674217.0,251.7085,251.9302,251.7085,251.8327,674217.0
2018-01-24 09:45:00,283.92,284.11,283.87,283.94,1041436.0,251.8327,252.0012,251.7883,251.8504,1041436.0
2018-01-24 09:50:00,283.95,283.97,283.79,283.91,621230.0,251.8593,251.877,251.7174,251.8238,621230.0
2018-01-24 09:55:00,283.9,284.34,283.89,284.28,1361481.0,251.8149,252.2052,251.8061,252.152,1361481.0
2018-01-24 10:00:00,284.28,284.57,284.21,284.53,1654301.0,252.152,252.4092,252.0899,252.3737,1654301.0
2018-01-24 10:05:00,284.53,284.59,284.38,284.51,1147935.0,252.3737,252.427,252.2407,252.356,1147935.0
2018-01-24 10:10:00,284.51,284.59,284.41,284.57,554175.0,252.356,252.427,252.2673,252.4092,554175.0
2018-01-24 10:15:00,284.58,284.65,284.27,284.31,941459.0,252.4181,252.4802,252.1431,252.1786,941459.0
2018-01-24 10:20:00,284.32,284.45,284.25,284.31,566896.0,252.1875,252.3028,252.1254,252.1786,566896.0
2018-01-24 10:25:00,284.3,284.4,284.29,284.37,338976.0,252.1697,252.2584,252.1609,252.2318,338976.0
2018-01-24 10:30:00,284.37,284.55,284.36,284.49,497128.0,252.2318,252.3915,252.223,252.3383,497128.0
2018-01-24 10:35:00,284.49,284.7,284.47,284.49,788065.0,252.3383,252.5245,252.3205,252.3383,788065.0
2018-01-24 10:40:00,284.49,284.65,284.47,284.48,632885.0,252.3383,252.4802,252.3205,252.3294,632885.0
2018-01-24 10:45:00,284.49,284.59,284.46,284.51,645724.0,252.3383,252.427,252.3117,252.356,645724.0
2018-01-24 10:50:00,284.51,284.52,284.38,284.45,545983.0,252.356,252.3649,252.2407,252.3028,545983.0
2018-01-24 10:55:00,284.44,284.44,284.07,284.19,1892080.0,252.2939,252.2939,251.9657,252.0722,1892080.0
2018-01-24 11:00:00,284.18,284.34,284.18,284.28,1163352.0,252.0633,252.2052,252.0633,252.152,1163352.0
2018-01-24 11:05:00,284.27,284.35,284.08,284.11,791089.0,252.1431,252.2141,251.9746,252.0012,791089.0
2018-01-24 11:10:00,284.12,284.13,283.44,283.47,2629428.0,252.0101,252.0189,251.4069,251.4335,2629428.0
2018-01-24 11:15:00,283.46,283.59,283.22,283.59,1849350.0,251.4247,251.54,251.2118,251.54,1849350.0
2018-01-24 11:20:00,283.57,283.72,283.52,283.54,923629.0,251.5222,251.6553,251.4779,251.4956,923629.0
2018-01-24 11:25:00,283.54,283.66,283.36,283.39,671293.0,251.4956,251.6021,251.336,251.3626,671293.0
2018-01-24 11:30:00,283.38,283.4,282.38,282.97,2340599.0,251.3537,251.3714,250.4667,250.99,2340599.0
2018-01-24 11:35:00,282.97,283.15,282.58,282.87,2228389.0,250.99,251.1497,250.6441,250.9013,2228389.0
2018-01-24 11:40:00,282.87,283.22,282.8,283.2,1327056.0,250.9013,251.2118,250.8393,251.194,1327056.0
2018-01-24 11:45:00,283.2,283.28,282.97,283.0,1068081.0,251.194,251.265,250.99,251.0167,1068081.0
2018-01-24 11:50:00,282.99,283.43,282.97,283.36,1056803.0,251.0078,251.3981,250.99,251.336,1056803.0
2018-01-24 11:55:00,283.36,283.41,283.16,283.19,698611.0,251.336,251.3803,251.1586,251.1852,698611.0
2018-01-24 12:00:00,283.18,283.21,282.91,283.08,957071.0,251.1763,251.2029,250.9368,251.0876,957071.0
2018-01-24 12:05:00,283.07,283.28,283.06,283.13,477942.0,251.0787,251.265,251.0699,251.132,477942.0
2018-01-24 12:10:00,283.13,283.34,283.08,283.29,442650.0,251.132,251.3182,251.0876,251.2739,442650.0
2018-01-24 12:15:00,283.3,283.36,283.03,283.21,636670.0,251.2827,251.336,251.0433,251.2029,636670.0
2018-01-24 12:20:00,283.19,283.23,282.7,282.72,794046.0,251.1852,251.2207,250.7506,250.7683,794046.0
2018-01-24 12:25:00,282.71,282.89,282.58,282.82,823329.0,250.7594,250.9191,250.6441,250.857,823329.0
2018-01-24 12:30:00,282.82,282.88,282.65,282.75,352634.0,250.857,250.9102,250.7062,250.7949,352634.0
2018-01-24 12:35:00,282.75,282.76,282.42,282.43,815650.0,250.7949,250.8038,250.5022,250.5111,815650.0
2018-01-24 12:40:00,282.43,282.6,282.28,282.47,798722.0,250.5111,250.6619,250.378,250.5466,798722.0
2018-01-24 12:45:00,282.47,282.61,282.26,282.6,758892.0,250.5466,250.6707,250.3603,250.6619,758892.0
2018-01-24 12:50:00,282.61,282.69,282.5,282.61,737929.0,250.6707,250.7417,250.5732,250.6707,737929.0
2018-01-24 12:55:00,282.61,282.81,282.6,282.68,607611.0,250.6707,250.8481,250.6619,250.7328,607611.0
2018-01-24 13:00:00,282.68,282.73,282.46,282.46,448930.0,250.7328,250.7772,250.5377,250.5377,448930.0
2018-01-24 13:05:00,282.47,282.49,282.0,282.0,1136159.0,250.5466,250.5643,250.1297,250.1297,1136159.0
2018-01-24 13:10:00,282.01,282.19,281.89,282.15,949984.0,250.1385,250.2982,250.0321,250.2627,949984.0
2018-01-24 13:15:00,282.15,282.16,281.84,281.99,984880.0,250.2627,250.2716,249.9878,250.1208,984880.0
2018-01-24 13:20:00,281.98,282.22,281.86,282.22,955918.0,250.1119,250.3248,250.0055,250.3248,955918.0
2018-01-24 13:25:00,282.22,282.65,282.21,282.52,1060330.0,250.3248,250.7062,250.3159,250.5909,1060330.0
2018-01-24 13:30:00,282.51,282.93,282.51,282.91,1382382.0,250.582,250.9546,250.582,250.9368,1382382.0
2018-01-24 13:35:00,282.91,283.08,282.66,282.87,1642699.0,250.9368,251.0876,250.7151,250.9013,1642699.0
2018-01-24 13:40:00,282.87,283.11,282.78,283.06,687639.0,250.9013,251.1142,250.8215,251.0699,687639.0
2018-01-24 13:45:00,283.08,283.19,282.96,283.18,905240.0,251.0876,251.1852,250.9812,251.1763,905240.0
2018-01-24 13:50:00,283.18,283.37,283.02,283.36,1506507.0,251.1763,251.3448,251.0344,251.336,1506507.0
2018-01-24 13:55:00,283.37,283.42,283.01,283.14,1139907.0,251.3448,251.3892,251.0255,251.1408,1139907.0
2018-01-24 14:00:00,283.14,283.25,283.01,283.09,603378.0,251.1408,251.2384,251.0255,251.0965,603378.0
2018-01-24 14:05:00,283.09,283.26,283.04,283.08,548853.0,251.0965,251.2473,251.0521,251.0876,548853.0
2018-01-24 14:10:00,283.08,283.24,282.99,283.15,441658.0,251.0876,251.2295,251.0078,251.1497,441658.0
2018-01-24 14:15:00,283.15,283.51,283.07,283.51,731467.0,251.1497,251.469,251.0787,251.469,731467.0
2018-01-24 14:20:00,283.51,283.53,283.29,283.32,749551.0,251.469,251.4868,251.2739,251.3005,749551.0
2018-01-24 14:25:00,283.31,283.52,283.29,283.52,332445.0,251.2916,251.4779,251.2739,251.4779,332445.0
2018-01-24 14:30:00,283.52,283.53,283.26,283.39,587076.0,251.4779,251.4868,251.2473,251.3626,587076.0
2018-01-24 14:35:00,283.39,283.42,283.27,283.38,361589.0,251.3626,251.3892,251.2561,251.3537,361589.0
2018-01-24 14:40:00,283.39,283.49,283.34,283.49,340706.0,251.3626,251.4513,251.3182,251.4513,340706.0
2018-01-24 14:45:00,283.49,283.76,283.48,283.66,922677.0,251.4513,251.6908,251.4424,251.6021,922677.0
2018-01-24 14:50:00,283.67,283.69,283.4,283.45,634528.0,251.6109,251.6287,251.3714,251.4158,634528.0
2018-01-24 14:55:00,283.45,283.54,283.41,283.46,645040.0,251.4158,251.4956,251.3803,251.4247,645040.0
2018-01-24 15:00:00,283.48,283.5,283.19,283.22,1165286.0,251.4424,251.4601,251.1852,251.2118,1165286.0
2018-01-24 15:05:00,283.21,283.4,283.21,283.36,391196.0,251.2029,251.3714,251.2029,251.336,391196.0
2018-01-24 15:10:00,283.36,283.43,283.16,283.23,723750.0,251.336,251.3981,251.1586,251.2207,723750.0
2018-01-24 15:15:00,283.23,283.36,283.1,283.22,843985.0,251.2207,251.336,251.1054,251.2118,843985.0
2018-01-24 15:20:00,283.21,283.33,283.15,283.32,535647.0,251.2029,251.3094,251.1497,251.3005,535647.0
2018-01-24 15:25:00,283.31,283.39,283.17,283.29,661111.0,251.2916,251.3626,251.1674,251.2739,661111.0
2018-01-24 15:30:00,283.29,283.37,283.06,283.15,865997.0,251.2739,251.3448,251.0699,251.1497,865997.0
2018-01-24 15:35:00,283.16,283.33,283.15,283.24,721065.0,251.1586,251.3094,251.1497,251.2295,721065.0
2018-01-24 15:40:00,283.24,283.29,283.11,283.27,681081.0,251.2295,251.2739,251.1142,251.2561,681081.0
2018-01-24 15:45:00,283.26,283.77,283.26,283.55,3254152.0,251.2473,251.6996,251.2473,251.5045,3254152.0
2018-01-24 15:50:00,283.55,283.55,283.27,283.3,2115825.0,251.5045,251.5045,251.2561,251.2827,2115825.0
2018-01-24 15:55:00,283.3,283.37,283.11,283.18,4126704.0,251.2827,251.3448,251.1142,251.1763,4126704.0
2018-01-25 09:30:00,284.16,284.27,283.94,284.09,1367122.0,252.0456,252.1431,251.8504,251.9835,1367122.0
2018-01-25 09:35:00,284.1,284.19,283.53,283.57,1079905.0,251.9923,252.0722,251.4868,251.5222,1079905.0
2018-01-25 09:40:00,283.58,283.99,283.5,283.79,1068085.0,251.5311,251.8948,251.4601,251.7174,1068085.0
2018-01-25 09:45:00,283.79,283.82,283.58,283.8,769107.0,251.7174,251.744,251.5311,251.7262,769107.0
2018-01-25 09:50:00,283.81,283.81,283.37,283.49,883841.0,251.7351,251.7351,251.3448,251.4513,883841.0
2018-01-25 09:55:00,283.48,283.49,282.71,282.96,1868806.0,251.4424,251.4513,250.7594,250.9812,1868806.0
2018-01-25 10:00:00,282.96,283.27,282.71,283.21,1251139.0,250.9812,251.2561,250.7594,251.2029,1251139.0
2018-01-25 10:05:00,283.21,283.42,282.8,282.81,1864514.0,251.2029,251.3892,250.8393,250.8481,1864514.0
2018-01-25 10:10:00,282.81,283.04,282.74,282.95,1106314.0,250.8481,251.0521,250.786,250.9723,1106314.0
2018-01-25 10:15:00,282.95,283.32,282.94,283.3,992408.0,250.9723,251.3005,250.9634,251.2827,992408.0
2018-01-25 10:20:00,283.3,283.51,283.23,283.39,1082514.0,251.2827,251.469,251.2207,251.3626,1082514.0
2018-01-25 10:25:00,283.4,283.4,282.99,283.16,934257.0,251.3714,251.3714,251.0078,251.1586,934257.0
2018-01-25 10:30:00,283.17,283.57,283.11,283.52,733830.0,251.1674,251.5222,251.1142,251.4779,733830.0
2018-01-25 10:35:00,283.54,283.63,283.29,283.32,538676.0,251.4956,251.5755,251.2739,251.3005,538676.0
2018-01-25 10:40:00,283.33,283.39,283.14,283.25,528778.0,251.3094,251.3626,251.1408,251.2384,528778.0
2018-01-25 10:45:00,283.26,283.36,282.92,283.22,653982.0,251.2473,251.336,250.9457,251.2118,653982.0
2018-01-25 10:50:00,283.22,283.44,283.2,283.32,324264.0,251.2118,251.4069,251.194,251.3005,324264.0
2018-01-25 10:55:00,283.33,283.48,283.25,283.32,357559.0,251.3094,251.4424,251.2384,251.3005,357559.0
2018-01-25 11:00:00,283.32,283.46,283.21,283.38,523650.0,251.3005,251.4247,251.2029,251.3537,523650.0
2018-01-25 11:05:00,283.38,283.5,283.38,283.39,436900.0,251.3537,251.4601,251.3537,251.3626,436900.0
2018-01-25 11:10:00,283.38,283.67,283.38,283.49,1137712.0,251.3537,251.6109,251.3537,251.4513,1137712.0
2018-01-25 11:15:00,283.49,283.59,283.39,283.43,267832.0,251.4513,251.54,251.3626,251.3981,267832.0
2018-01-25 11:20:00,283.43,283.5,283.37,283.5,264453.0,251.3981,251.4601,251.3448,251.4601,264453.0
2018-01-25 11:25:00,283.5,283.6,283.46,283.55,396572.0,251.4601,251.5488,251.4247,251.5045,396572.0
2018-01-25 11:30:00,283.56,283.65,283.48,283.6,403065.0,251.5134,251.5932,251.4424,251.5488,403065.0
2018-01-25 11:35:00,283.59,283.81,283.58,283.79,956368.0,251.54,251.7351,251.5311,251.7174,956368.0
2018-01-25 11:40:00,283.79,284.03,283.75,283.98,1110584.0,251.7174,251.9302,251.6819,251.8859,1110584.0
2018-01-25 11:45:00,283.98,283.99,283.76,283.82,544632.0,251.8859,251.8948,251.6908,251.744,544632.0
2018-01-25 11:50:00,283.82,283.85,283.65,283.74,353694.0,251.744,251.7706,251.5932,251.673,353694.0
2018-01-25 11:55:00,283.73,283.83,283.71,283.73,334637.0,251.6642,251.7529,251.6464,251.6642,334637.0
2018-01-25 12:00:00,283.74,283.87,283.73,283.87,209321.0,251.673,251.7883,251.6642,251.7883,209321.0
2018-01-25 12:05:00,283.87,283.99,283.83,283.84,387957.0,251.7883,251.8948,251.7529,251.7617,387957.0
2018-01-25 12:10:00,283.85,284.07,283.85,284.03,330656.0,251.7706,251.9657,251.7706,251.9302,330656.0
2018-01-25 12:15:00,284.03,284.06,283.93,284.03,204930.0,251.9302,251.9569,251.8415,251.9302,204930.0
2018-01-25 12:20:00,284.03,284.05,283.69,283.78,498971.0,251.9302,251.948,251.6287,251.7085,498971.0
2018-01-25 12:25:00,283.77,283.88,283.68,283.86,305820.0,251.6996,251.7972,251.6198,251.7795,305820.0
2018-01-25 12:30:00,283.86,283.94,283.75,283.84,232143.0,251.7795,251.8504,251.6819,251.7617,232143.0
2018-01-25 12:35:00,283.85,283.91,283.74,283.79,334430.0,251.7706,251.8238,251.673,251.7174,334430.0
2018-01-25 12:40:00,283.79,283.82,283.61,283.72,479535.0,251.7174,251.744,251.5577,251.6553,479535.0
2018-01-25 12:45:00,283.71,283.88,283.68,283.82,395949.0,251.6464,251.7972,251.6198,251.744,395949.0
2018-01-25 12:50:00,283.82,283.85,283.57,283.63,273862.0,251.744,251.7706,251.5222,251.5755,273862.0
2018-01-25 12:55:00,283.63,283.69,283.57,283.65,262398.0,251.5755,251.6287,251.5222,251.5932,262398.0
2018-01-25 13:00:00,283.65,283.65,283.36,283.41,513870.0,251.5932,251.5932,251.336,251.3803,513870.0
2018-01-25 13:05:00,283.4,283.59,283.36,283.55,361312.0,251.3714,251.54,251.336,251.5045,361312.0
2018-01-25 13:10:00,283.56,283.75,283.55,283.73,331265.0,251.5134,251.6819,251.5045,251.6642,331265.0
2018-01-25 13:15:00,283.74,283.74,283.57,283.72,181480.0,251.673,251.673,251.5222,251.6553,181480.0
2018-01-25 13:20:00,283.73,283.73,283.51,283.58,188726.0,251.6642,251.6642,251.469,251.5311,188726.0
2018-01-25 13:25:00,283.57,283.59,283.46,283.52,256500.0,251.5222,251.54,251.4247,251.4779,256500.0
2018-01-25 13:30:00,283.51,283.55,283.43,283.5,308381.0,251.469,251.5045,251.3981,251.4601,308381.0
2018-01-25 13:35:00,283.5,283.68,283.44,283.68,177265.0,251.4601,251.6198,251.4069,251.6198,177265.0
2018-01-25 13:40:00,283.68,283.79,283.65,283.74,165284.0,251.6198,251.7174,251.5932,251.673,165284.0
2018-01-25 13:45:00,283.74,283.82,283.72,283.75,93021.0,251.673,251.744,251.6553,251.6819,93021.0
2018-01-25 13:50:00,283.75,283.92,283.74,283.87,327732.0,251.6819,251.8327,251.673,251.7883,327732.0
2018-01-25 13:55:00,283.87,283.91,283.77,283.78,149569.0,251.7883,251.8238,251.6996,251.7085,149569.0
2018-01-25 14:00:00,283.78,283.83,283.68,283.71,301450.0,251.7085,251.7529,251.6198,251.6464,301450.0
2018-01-25 14:05:00,283.71,283.86,283.67,283.79,271623.0,251.6464,251.7795,251.6109,251.7174,271623.0
2018-01-25 14:10:00,283.79,283.81,283.1,283.33,1996811.0,251.7174,251.7351,251.1054,251.3094,1996811.0
2018-01-25 14:15:00,283.32,283.46,283.17,283.44,431376.0,251.3005,251.4247,251.1674,251.4069,431376.0
2018-01-25 14:20:00,283.46,283.47,283.22,283.23,457964.0,251.4247,251.4335,251.2118,251.2207,457964.0
2018-01-25 14:25:00,283.23,283.39,283.16,283.33,454869.0,251.2207,251.3626,251.1586,251.3094,454869.0
2018-01-25 14:30:00,283.34,283.4,283.22,283.26,384685.0,251.3182,251.3714,251.2118,251.2473,384685.0
2018-01-25 14:35:00,283.25,283.26,282.88,282.97,846336.0,251.2384,251.2473,250.9102,250.99,846336.0
2018-01-25 14:40:00,282.97,283.07,282.88,283.04,553384.0,250.99,251.0787,250.9102,251.0521,553384.0
2018-01-25 14:45:00,283.04,283.08,282.74,282.99,868945.0,251.0521,251.0876,250.786,251.0078,868945.0
2018-01-25 14:50:00,282.99,283.04,282.64,282.86,1031589.0,251.0078,251.0521,250.6973,250.8925,1031589.0
2018-01-25 14:55:00,282.87,283.08,282.75,282.78,451370.0,250.9013,251.0876,250.7949,250.8215,451370.0
2018-01-25 15:00:00,282.78,282.88,282.6,282.74,839799.0,250.8215,250.9102,250.6619,250.786,839799.0
2018-01-25 15:05:00,282.74,282.94,282.73,282.74,615521.0,250.786,250.9634,250.7772,250.786,615521.0
2018-01-25 15:10:00,282.74,282.77,282.4,282.58,1146001.0,250.786,250.8126,250.4845,250.6441,1146001.0
2018-01-25 15:15:00,282.6,283.01,282.6,282.94,631687.0,250.6619,251.0255,250.6619,250.9634,631687.0
2018-01-25 15:20:00,282.95,283.12,282.94,283.1,784550.0,250.9723,251.1231,250.9634,251.1054,784550.0
2018-01-25 15:25:00,283.11,283.24,283.07,283.09,958236.0,251.1142,251.2295,251.0787,251.0965,958236.0
2018-01-25 15:30:00,283.1,283.23,282.96,283.12,714691.0,251.1054,251.2207,250.9812,251.1231,714691.0
2018-01-25 15:35:00,283.12,283.13,282.93,283.02,553571.0,251.1231,251.132,250.9546,251.0344,553571.0
2018-01-25 15:40:00,283.01,283.21,282.94,283.13,517654.0,251.0255,251.2029,250.9634,251.132,517654.0
2018-01-25 15:45:00,283.13,283.31,283.12,283.18,1008007.0,251.132,251.2916,251.1231,251.1763,1008007.0
2018-01-25 15:50:00,283.17,283.35,283.14,283.16,1328037.0,251.1674,251.3271,251.1408,251.1586,1328037.0
2018-01-25 15:55:00,283.17,283.38,283.13,283.28,3676467.0,251.1674,251.3537,251.132,251.265,3676467.0
2018-01-26 09:30:00,284.27,284.34,283.96,284.06,1473533.0,252.1431,252.2052,251.8682,251.9569,1473533.0
2018-01-26 09:35:00,284.07,284.27,284.05,284.26,651458.0,251.9657,252.1431,251.948,252.1343,651458.0
2018-01-26 09:40:00,284.25,284.33,284.1,284.2,510292.0,252.1254,252.1963,251.9923,252.081,510292.0
2018-01-26 09:45:00,284.19,284.32,284.07,284.29,693560.0,252.0722,252.1875,251.9657,252.1609,693560.0
2018-01-26 09:50:00,284.29,284.43,284.21,284.4,824319.0,252.1609,252.285,252.0899,252.2584,824319.0
2018-01-26 09:55:00,284.4,284.56,284.39,284.44,845124.0,252.2584,252.4003,252.2496,252.2939,845124.0
2018-01-26 10:00:00,284.44,284.58,284.34,284.41,826989.0,252.2939,252.4181,252.2052,252.2673,826989.0
2018-01-26 10:05:00,284.41,284.56,284.34,284.54,569793.0,252.2673,252.4003,252.2052,252.3826,569793.0
2018-01-26 10:10:00,284.53,284.54,284.33,284.33,832954.0,252.3737,252.3826,252.1963,252.1963,832954.0
2018-01-26 10:15:00,284.33,284.37,284.1,284.37,859657.0,252.1963,252.2318,251.9923,252.2318,859657.0
2018-01-26 10:20:00,284.37,284.4,284.17,284.22,566519.0,252.2318,252.2584,252.0544,252.0988,566519.0
2018-01-26 10:25:00,284.23,284.36,284.18,284.25,473496.0,252.1076,252.223,252.0633,252.1254,473496.0
2018-01-26 10:30:00,284.26,284.44,284.25,284.4,864774.0,252.1343,252.2939,252.1254,252.2584,864774.0
2018-01-26 10:35:00,284.4,284.74,284.39,284.67,865966.0,252.2584,252.56,252.2496,252.4979,865966.0
2018-01-26 10:40:00,284.68,284.93,284.67,284.8,694282.0,252.5068,252.7285,252.4979,252.6132,694282.0
2018-01-26 10:45:00,284.8,284.82,284.64,284.67,461278.0,252.6132,252.631,252.4713,252.4979,461278.0
2018-01-26 10:50:00,284.67,284.87,284.66,284.78,358670.0,252.4979,252.6753,252.489,252.5955,358670.0
2018-01-26 10:55:00,284.78,284.8,284.67,284.67,419955.0,252.5955,252.6132,252.4979,252.4979,419955.0
2018-01-26 11:00:00,284.68,284.75,284.57,284.58,505576.0,252.5068,252.5689,252.4092,252.4181,505576.0
2018-01-26 11:05:00,284.59,284.78,284.52,284.77,350073.0,252.427,252.5955,252.3649,252.5866,350073.0
2018-01-26 11:10:00,284.77,284.78,284.65,284.66,357095.0,252.5866,252.5955,252.4802,252.489,357095.0
2018-01-26 11:15:00,284.66,284.82,284.59,284.79,424579.0,252.489,252.631,252.427,252.6044,424579.0
2018-01-26 11:20:00,284.78,284.85,284.71,284.81,319382.0,252.5955,252.6576,252.5334,252.6221,319382.0
2018-01-26 11:25:00,284.81,284.84,284.69,284.76,288130.0,252.6221,252.6487,252.5157,252.5777,288130.0
2018-01-26 11:30:00,284.77,284.89,284.77,284.87,401353.0,252.5866,252.6931,252.5866,252.6753,401353.0
2018-01-26 11:35:00,284.87,284.89,284.74,284.76,326827.0,252.6753,252.6931,252.56,252.5777,326827.0
2018-01-26 11:40:00,284.75,284.83,284.68,284.83,276424.0,252.5689,252.6398,252.5068,252.6398,276424.0
2018-01-26 11:45:00,284.83,284.88,284.73,284.74,212097.0,252.6398,252.6842,252.5511,252.56,212097.0
2018-01-26 11:50:00,284.74,284.75,284.53,284.59,369321.0,252.56,252.5689,252.3737,252.427,369321.0
2018-01-26 11:55:00,284.58,284.7,284.54,284.68,268677.0,252.4181,252.5245,252.3826,252.5068,268677.0
2018-01-26 12:00:00,284.68,284.73,284.61,284.73,177705.0,252.5068,252.5511,252.4447,252.5511,177705.0
2018-01-26 12:05:00,284.73,284.78,284.59,284.7,256524.0,252.5511,252.5955,252.427,252.5245,256524.0
2018-01-26 12:10:00,284.71,284.74,284.65,284.66,176584.0,252.5334,252.56,252.4802,252.489,176584.0
2018-01-26 12:15:00,284.66,284.77,284.62,284.76,121053.0,252.489,252.5866,252.4536,252.5777,121053.0
2018-01-26 12:20:00,284.77,284.9,284.73,284.86,497631.0,252.5866,252.7019,252.5511,252.6664,497631.0
2018-01-26 12:25:00,284.86,284.9,284.79,284.89,377422.0,252.6664,252.7019,252.6044,252.6931,377422.0
2018-01-26 12:30:00,284.88,284.94,284.79,284.92,462171.0,252.6842,252.7374,252.6044,252.7197,462171.0
2018-01-26 12:35:00,284.91,284.94,284.87,284.92,165929.0,252.7108,252.7374,252.6753,252.7197,165929.0
2018-01-26 12:40:00,284.92,284.96,284.86,284.93,283248.0,252.7197,252.7551,252.6664,252.7285,283248.0
2018-01-26 12:45:00,284.92,285.12,284.9,285.11,472270.0,252.7197,252.8971,252.7019,252.8882,472270.0
2018-01-26 12:50:00,285.12,285.21,285.09,285.18,552223.0,252.8971,252.9769,252.8705,252.9503,552223.0
2018-01-26 12:55:00,285.18,285.21,285.09,285.1,258651.0,252.9503,252.9769,252.8705,252.8793,258651.0
2018-01-26 13:00:00,285.11,285.21,285.1,285.18,341602.0,252.8882,252.9769,252.8793,252.9503,341602.0
2018-01-26 13:05:00,285.18,285.2,285.11,285.15,318814.0,252.9503,252.968,252.8882,252.9237,318814.0
2018-01-26 13:10:00,285.15,285.18,285.11,285.16,317256.0,252.9237,252.9503,252.8882,252.9325,317256.0
2018-01-26 13:15:00,285.17,285.25,285.14,285.18,323749.0,252.9414,253.0124,252.9148,252.9503,323749.0
2018-01-26 13:20:00,285.18,285.41,285.17,285.26,674767.0,252.9503,253.1543,252.9414,253.0212,674767.0
2018-01-26 13:25:00,285.26,285.27,285.19,285.26,251790.0,253.0212,253.0301,252.9591,253.0212,251790.0
2018-01-26 13:30:00,285.25,285.34,285.2,285.32,369231.0,253.0124,253.0922,252.968,253.0745,369231.0
2018-01-26 13:35:00,285.32,285.37,285.26,285.31,329849.0,253.0745,253.1188,253.0212,253.0656,329849.0
2018-01-26 13:40:00,285.31,285.34,285.27,285.29,158697.0,253.0656,253.0922,253.0301,253.0478,158697.0
2018-01-26 13:45:00,285.3,285.41,285.28,285.38,217085.0,253.0567,253.1543,253.039,253.1277,217085.0
2018-01-26 13:50:00,285.4,285.53,285.4,285.44,380408.0,253.1454,253.2607,253.1454,253.1809,380408.0
2018-01-26 13:55:00,285.45,285.54,285.4,285.45,348176.0,253.1898,253.2696,253.1454,253.1898,348176.0
2018-01-26 14:00:00,285.46,285.48,285.41,285.46,583596.0,253.1986,253.2164,253.1543,253.1986,583596.0
2018-01-26 14:05:00,285.46,285.46,285.29,285.41,595046.0,253.1986,253.1986,253.0478,253.1543,595046.0
2018-01-26 14:10:00,285.41,285.5,285.39,285.49,407001.0,253.1543,253.2341,253.1365,253.2252,407001.0
2018-01-26 14:15:00,285.5,285.52,285.4,285.47,317707.0,253.2341,253.2519,253.1454,253.2075,317707.0
2018-01-26 14:20:00,285.47,285.59,285.42,285.45,1858954.0,253.2075,253.3139,253.1632,253.1898,1858954.0
2018-01-26 14:25:00,285.44,285.45,285.22,285.31,584217.0,253.1809,253.1898,252.9858,253.0656,584217.0
2018-01-26 14:30:00,285.31,285.39,285.22,285.38,352341.0,253.0656,253.1365,252.9858,253.1277,352341.0
2018-01-26 14:35:00,285.37,285.49,285.36,285.49,296977.0,253.1188,253.2252,253.1099,253.2252,296977.0
2018-01-26 14:40:00,285.49,285.55,285.42,285.42,749462.0,253.2252,253.2785,253.1632,253.1632,749462.0
2018-01-26 14:45:00,285.41,285.58,285.41,285.56,844170.0,253.1543,253.3051,253.1543,253.2873,844170.0
2018-01-26 14:50:00,285.56,285.56,285.39,285.47,852496.0,253.2873,253.2873,253.1365,253.2075,852496.0
2018-01-26 14:55:00,285.47,285.53,285.44,285.49,298816.0,253.2075,253.2607,253.1809,253.2252,298816.0
2018-01-26 15:00:00,285.5,285.65,285.46,285.64,753488.0,253.2341,253.3672,253.1986,253.3583,753488.0
2018-01-26 15:05:00,285.65,285.82,285.62,285.79,771491.0,253.3672,253.5179,253.3406,253.4913,771491.0
2018-01-26 15:10:00,285.79,285.96,285.78,285.94,984552.0,253.4913,253.6421,253.4825,253.6244,984552.0
2018-01-26 15:15:00,285.94,286.02,285.92,285.99,884343.0,253.6244,253.6953,253.6066,253.6687,884343.0
2018-01-26 15:20:00,286.0,286.04,285.93,286.01,944872.0,253.6776,253.7131,253.6155,253.6865,944872.0
2018-01-26 15:25:00,286.01,286.03,285.89,285.96,1205989.0,253.6865,253.7042,253.58,253.6421,1205989.0
2018-01-26 15:30:00,285.96,286.03,285.87,286.03,923304.0,253.6421,253.7042,253.5623,253.7042,923304.0
2018-01-26 15:35:00,286.02,286.22,286.02,286.21,1833293.0,253.6953,253.8727,253.6953,253.8639,1833293.0
2018-01-26 15:40:00,286.2,286.3,286.17,286.27,1170530.0,253.855,253.9437,253.8284,253.9171,1170530.0
2018-01-26 15:45:00,286.28,286.32,286.15,286.24,1903359.0,253.926,253.9614,253.8107,253.8905,1903359.0
2018-01-26 15:50:00,286.25,286.4,286.24,286.36,4378686.0,253.8994,254.0324,253.8905,253.9969,4378686.0
2018-01-26 15:55:00,286.36,286.58,286.22,286.57,8431420.0,253.9969,254.1921,253.8727,254.1832,8431420.0
2018-01-29 09:30:00,285.97,286.05,285.75,285.91,1838295.0,253.651,253.722,253.4559,253.5978,1838295.0
2018-01-29 09:35:00,285.91,286.26,285.81,286.26,1070610.0,253.5978,253.9082,253.5091,253.9082,1070610.0
2018-01-29 09:40:00,286.27,286.43,286.21,286.36,1225035.0,253.9171,254.059,253.8639,253.9969,1225035.0
2018-01-29 09:45:00,286.35,286.42,286.27,286.31,679359.0,253.9881,254.0501,253.9171,253.9526,679359.0
2018-01-29 09:50:00,286.31,286.35,286.04,286.24,1073431.0,253.9526,253.9881,253.7131,253.8905,1073431.0
2018-01-29 09:55:00,286.24,286.33,286.2,286.27,552654.0,253.8905,253.9703,253.855,253.9171,552654.0
2018-01-29 10:00:00,286.26,286.3,285.78,285.87,1207541.0,253.9082,253.9437,253.4825,253.5623,1207541.0
2018-01-29 10:05:00,285.88,285.93,285.69,285.88,829651.0,253.5712,253.6155,253.4026,253.5712,829651.0
2018-01-29 10:10:00,285.88,286.04,285.8,285.84,762533.0,253.5712,253.7131,253.5002,253.5357,762533.0
2018-01-29 10:15:00,285.84,285.84,285.51,285.59,1354239.0,253.5357,253.5357,253.243,253.3139,1354239.0
2018-01-29 10:20:00,285.6,285.81,285.53,285.79,741378.0,253.3228,253.5091,253.2607,253.4913,741378.0
2018-01-29 10:25:00,285.79,285.98,285.73,285.95,1001162.0,253.4913,253.6599,253.4381,253.6333,1001162.0
2018-01-29 10:30:00,285.94,285.95,285.71,285.71,556481.0,253.6244,253.6333,253.4204,253.4204,556481.0
2018-01-29 10:35:00,285.71,285.71,285.25,285.36,1543939.0,253.4204,253.4204,253.0124,253.1099,1543939.0
2018-01-29 10:40:00,285.36,285.44,284.95,285.11,1297876.0,253.1099,253.1809,252.7463,252.8882,1297876.0
2018-01-29 10:45:00,285.11,285.28,285.07,285.27,1220079.0,252.8882,253.039,252.8527,253.0301,1220079.0
2018-01-29 10:50:00,285.28,285.34,285.19,285.19,632857.0,253.039,253.0922,252.9591,252.9591,632857.0
2018-01-29 10:55:00,285.19,285.49,285.18,285.26,924171.0,252.9591,253.2252,252.9503,253.0212,924171.0
2018-01-29 11:00:00,285.25,285.31,285.0,285.05,782601.0,253.0124,253.0656,252.7906,252.835,782601.0
2018-01-29 11:05:00,285.05,285.2,284.93,285.05,1061809.0,252.835,252.968,252.7285,252.835,1061809.0
2018-01-29 11:10:00,285.05,285.15,284.82,285.15,1017077.0,252.835,252.9237,252.631,252.9237,1017077.0
2018-01-29 11:15:00,285.15,285.22,285.09,285.1,853549.0,252.9237,252.9858,252.8705,252.8793,853549.0
2018-01-29 11:20:00,285.11,285.53,285.09,285.42,1213906.0,252.8882,253.2607,252.8705,253.1632,1213906.0
2018-01-29 11:25:00,285.42,285.44,285.2,285.36,550675.0,253.1632,253.1809,252.968,253.1099,550675.0
2018-01-29 11:30:00,285.36,285.53,285.33,285.53,607362.0,253.1099,253.2607,253.0833,253.2607,607362.0
2018-01-29 11:35:00,285.51,285.58,285.41,285.48,374553.0,253.243,253.3051,253.1543,253.2164,374553.0
2018-01-29 11:40:00,285.49,285.77,285.26,285.76,1189349.0,253.2252,253.4736,253.0212,253.4647,1189349.0
2018-01-29 11:45:00,285.77,285.88,285.56,285.6,836501.0,253.4736,253.5712,253.2873,253.3228,836501.0
2018-01-29 11:50:00,285.61,285.73,285.6,285.66,354386.0,253.3317,253.4381,253.3228,253.376,354386.0
2018-01-29 11:55:00,285.66,285.69,285.43,285.45,767227.0,253.376,253.4026,253.172,253.1898,767227.0
2018-01-29 12:00:00,285.46,285.46,285.24,285.31,811162.0,253.1986,253.1986,253.0035,253.0656,811162.0
2018-01-29 12:05:00,285.32,285.53,285.28,285.42,383560.0,253.0745,253.2607,253.039,253.1632,383560.0
2018-01-29 12:10:00,285.43,285.59,285.33,285.53,453809.0,253.172,253.3139,253.0833,253.2607,453809.0
2018-01-29 12:15:00,285.54,285.72,285.52,285.71,379518.0,253.2696,253.4293,253.2519,253.4204,379518.0
2018-01-29 12:20:00,285.71,285.73,285.59,285.63,319919.0,253.4204,253.4381,253.3139,253.3494,319919.0
2018-01-29 12:25:00,285.63,285.75,285.45,285.67,541733.0,253.3494,253.4559,253.1898,253.3849,541733.0
2018-01-29 12:30:00,285.68,285.73,285.51,285.52,366843.0,253.3938,253.4381,253.243,253.2519,366843.0
2018-01-29 12:35:00,285.53,285.65,285.51,285.51,293696.0,253.2607,253.3672,253.243,253.243,293696.0
2018-01-29 12:40:00,285.52,285.61,285.4,285.47,499941.0,253.2519,253.3317,253.1454,253.2075,499941.0
2018-01-29 12:45:00,285.46,285.57,285.42,285.5,402310.0,253.1986,253.2962,253.1632,253.2341,402310.0
2018-01-29 12:50:00,285.5,285.81,285.46,285.76,521390.0,253.2341,253.5091,253.1986,253.4647,521390.0
2018-01-29 12:55:00,285.77,285.98,285.73,285.91,814600.0,253.4736,253.6599,253.4381,253.5978,814600.0
2018-01-29 13:00:00,285.92,285.98,285.83,285.89,225991.0,253.6066,253.6599,253.5268,253.58,225991.0
2018-01-29 13:05:00,285.88,286.04,285.87,285.94,617743.0,253.5712,253.7131,253.5623,253.6244,617743.0
2018-01-29 13:10:00,285.93,285.99,285.9,285.94,363689.0,253.6155,253.6687,253.5889,253.6244,363689.0
2018-01-29 13:15:00,285.93,286.13,285.93,286.0,754430.0,253.6155,253.7929,253.6155,253.6776,754430.0
2018-01-29 13:20:00,286.0,286.01,285.89,285.96,269308.0,253.6776,253.6865,253.58,253.6421,269308.0
2018-01-29 13:25:00,285.95,285.98,285.89,285.93,129700.0,253.6333,253.6599,253.58,253.6155,129700.0
2018-01-29 13:30:00,285.93,285.95,285.76,285.78,273911.0,253.6155,253.6333,253.4647,253.4825,273911.0
2018-01-29 13:35:00,285.78,285.83,285.74,285.78,240244.0,253.4825,253.5268,253.447,253.4825,240244.0
2018-01-29 13:40:00,285.77,285.83,285.7,285.71,245638.0,253.4736,253.5268,253.4115,253.4204,245638.0
2018-01-29 13:45:00,285.7,285.81,285.7,285.7,190257.0,253.4115,253.5091,253.4115,253.4115,190257.0
2018-01-29 13:50:00,285.71,285.81,285.68,285.75,212738.0,253.4204,253.5091,253.3938,253.4559,212738.0
2018-01-29 13:55:00,285.75,285.82,285.69,285.74,249492.0,253.4559,253.5179,253.4026,253.447,249492.0
2018-01-29 14:00:00,285.74,285.93,285.69,285.69,478726.0,253.447,253.6155,253.4026,253.4026,478726.0
2018-01-29 14:05:00,285.7,285.84,285.69,285.76,298365.0,253.4115,253.5357,253.4026,253.4647,298365.0
2018-01-29 14:10:00,285.75,285.88,285.56,285.84,595019.0,253.4559,253.5712,253.2873,253.5357,595019.0
2018-01-29 14:15:00,285.84,285.91,285.72,285.74,292315.0,253.5357,253.5978,253.4293,253.447,292315.0
2018-01-29 14:20:00,285.74,285.82,285.67,285.69,447217.0,253.447,253.5179,253.3849,253.4026,447217.0
2018-01-29 14:25:00,285.69,285.74,285.55,285.63,278397.0,253.4026,253.447,253.2785,253.3494,278397.0
2018-01-29 14:30:00,285.64,285.69,285.48,285.5,499292.0,253.3583,253.4026,253.2164,253.2341,499292.0
2018-01-29 14:35:00,285.5,285.61,285.38,285.38,624386.0,253.2341,253.3317,253.1277,253.1277,624386.0
2018-01-29 14:40:00,285.39,285.5,285.26,285.45,600999.0,253.1365,253.2341,253.0212,253.1898,600999.0
2018-01-29 14:45:00,285.45,285.59,285.45,285.5,346676.0,253.1898,253.3139,253.1898,253.2341,346676.0
2018-01-29 14:50:00,285.5,285.55,285.42,285.44,230054.0,253.2341,253.2785,253.1632,253.1809,230054.0
2018-01-29 14:55:00,285.44,285.62,285.43,285.57,342045.0,253.1809,253.3406,253.172,253.2962,342045.0
2018-01-29 15:00:00,285.58,285.65,285.48,285.57,530504.0,253.3051,253.3672,253.2164,253.2962,530504.0
2018-01-29 15:05:00,285.58,285.59,285.46,285.58,426121.0,253.3051,253.3139,253.1986,253.3051,426121.0
2018-01-29 15:10:00,285.58,285.68,285.51,285.56,392825.0,253.3051,253.3938,253.243,253.2873,392825.0
2018-01-29 15:15:00,285.56,285.71,285.54,285.61,380532.0,253.2873,253.4204,253.2696,253.3317,380532.0
2018-01-29 15:20:00,285.6,285.61,285.32,285.38,820729.0,253.3228,253.3317,253.0745,253.1277,820729.0
2018-01-29 15:25:00,285.38,285.39,285.11,285.14,1015124.0,253.1277,253.1365,252.8882,252.9148,1015124.0
2018-01-29 15:30:00,285.14,285.29,285.09,285.23,990048.0,252.9148,253.0478,252.8705,252.9946,990048.0
2018-01-29 15:35:00,285.22,285.28,284.94,284.96,1155500.0,252.9858,253.039,252.7374,252.7551,1155500.0
2018-01-29 15:40:00,284.96,284.99,284.66,284.83,2179460.0,252.7551,252.7818,252.489,252.6398,2179460.0
2018-01-29 15:45:00,284.83,284.83,284.5,284.52,2431506.0,252.6398,252.6398,252.3471,252.3649,2431506.0
2018-01-29 15:50:00,284.51,285.08,284.51,285.0,2630810.0,252.356,252.8616,252.356,252.7906,2630810.0
2018-01-29 15:55:00,285.0,285.21,284.62,284.68,5710745.0,252.7906,252.9769,252.4536,252.5068,5710745.0
2018-01-30 09:30:00,282.59,283.25,282.34,283.02,6585566.0,250.653,251.2384,250.4312,251.0344,6585566.0
2018-01-30 09:35:00,283.03,283.29,282.92,282.94,2133758.0,251.0433,251.2739,250.9457,250.9634,2133758.0
2018-01-30 09:40:00,282.93,282.97,282.54,282.58,2049003.0,250.9546,250.99,250.6086,250.6441,2049003.0
2018-01-30 09:45:00,282.59,282.59,282.12,282.18,2210740.0,250.653,250.653,250.2361,250.2893,2210740.0
2018-01-30 09:50:00,282.17,282.37,281.97,282.22,2249853.0,250.2805,250.4579,250.1031,250.3248,2249853.0
2018-01-30 09:55:00,282.21,282.4,281.92,281.99,2262146.0,250.3159,250.4845,250.0587,250.1208,2262146.0
2018-01-30 10:00:00,281.99,282.18,281.7,281.82,2276789.0,250.1208,250.2893,249.8636,249.97,2276789.0
2018-01-30 10:05:00,281.8,281.8,281.22,281.57,2340730.0,249.9523,249.9523,249.4378,249.7483,2340730.0
2018-01-30 10:10:00,281.58,281.8,281.43,281.79,1890558.0,249.7571,249.9523,249.6241,249.9434,1890558.0
2018-01-30 10:15:00,281.8,281.83,281.5,281.52,1420363.0,249.9523,249.9789,249.6862,249.7039,1420363.0
2018-01-30 10:20:00,281.52,281.98,281.35,281.83,1765177.0,249.7039,250.1119,249.5531,249.9789,1765177.0
2018-01-30 10:25:00,281.84,282.27,281.83,282.25,1686717.0,249.9878,250.3692,249.9789,250.3514,1686717.0
2018-01-30 10:30:00,282.25,282.68,282.25,282.64,2474820.0,250.3514,250.7328,250.3514,250.6973,2474820.0
2018-01-30 10:35:00,282.64,282.73,282.46,282.67,896522.0,250.6973,250.7772,250.5377,250.7239,896522.0
2018-01-30 10:40:00,282.68,282.69,282.36,282.37,1167821.0,250.7328,250.7417,250.449,250.4579,1167821.0
2018-01-30 10:45:00,282.36,282.43,282.11,282.19,718826.0,250.449,250.5111,250.2272,250.2982,718826.0
2018-01-30 10:50:00,282.19,282.43,282.02,282.37,876206.0,250.2982,250.5111,250.1474,250.4579,876206.0
2018-01-30 10:55:00,282.38,282.85,282.28,282.72,1130398.0,250.4667,250.8836,250.378,250.7683,1130398.0
2018-01-30 11:00:00,282.73,283.0,282.48,282.56,1631051.0,250.7772,251.0167,250.5554,250.6264,1631051.0
2018-01-30 11:05:00,282.58,282.73,282.39,282.72,681611.0,250.6441,250.7772,250.4756,250.7683,681611.0
2018-01-30 11:10:00,282.73,282.84,282.41,282.76,822545.0,250.7772,250.8747,250.4933,250.8038,822545.0
2018-01-30 11:15:00,282.76,282.81,282.52,282.63,801149.0,250.8038,250.8481,250.5909,250.6885,801149.0
2018-01-30 11:20:00,282.63,282.72,282.38,282.47,948438.0,250.6885,250.7683,250.4667,250.5466,948438.0
2018-01-30 11:25:00,282.46,282.5,282.17,282.28,770423.0,250.5377,250.5732,250.2805,250.378,770423.0
2018-01-30 11:30:00,282.27,282.34,282.04,282.21,885530.0,250.3692,250.4312,250.1651,250.3159,885530.0
2018-01-30 11:35:00,282.22,282.52,282.15,282.19,731384.0,250.3248,250.5909,250.2627,250.2982,731384.0
2018-01-30 11:40:00,282.18,282.77,282.16,282.64,1001637.0,250.2893,250.8126,250.2716,250.6973,1001637.0
2018-01-30 11:45:00,282.64,282.74,282.28,282.3,569631.0,250.6973,250.786,250.378,250.3958,569631.0
2018-01-30 11:50:00,282.28,282.42,282.18,282.21,509405.0,250.378,250.5022,250.2893,250.3159,509405.0
2018-01-30 11:55:00,282.2,282.28,281.9,281.96,604346.0,250.3071,250.378,250.041,250.0942,604346.0
2018-01-30 12:00:00,281.97,282.11,281.94,281.97,593413.0,250.1031,250.2272,250.0764,250.1031,593413.0
2018-01-30 12:05:00,281.97,282.12,281.79,282.05,842981.0,250.1031,250.2361,249.9434,250.174,842981.0
2018-01-30 12:10:00,282.05,282.19,281.96,282.1,530384.0,250.174,250.2982,250.0942,250.2184,530384.0
2018-01-30 12:15:00,282.09,282.2,281.94,282.11,484138.0,250.2095,250.3071,250.0764,250.2272,484138.0
2018-01-30 12:20:00,282.11,282.22,282.05,282.08,403553.0,250.2272,250.3248,250.174,250.2006,403553.0
2018-01-30 12:25:00,282.07,282.11,281.84,281.86,401998.0,250.1918,250.2272,249.9878,250.0055,401998.0
2018-01-30 12:30:00,281.86,282.09,281.82,282.07,493427.0,250.0055,250.2095,249.97,250.1918,493427.0
2018-01-30 12:35:00,282.08,282.08,281.85,281.85,626620.0,250.2006,250.2006,249.9966,249.9966,626620.0
2018-01-30 12:40:00,281.86,282.09,281.79,281.86,560140.0,250.0055,250.2095,249.9434,250.0055,560140.0
2018-01-30 12:45:00,281.85,281.9,281.64,281.66,600116.0,249.9966,250.041,249.8104,249.8281,600116.0
2018-01-30 12:50:00,281.66,281.92,281.64,281.8,565836.0,249.8281,250.0587,249.8104,249.9523,565836.0
2018-01-30 12:55:00,281.79,281.95,281.75,281.89,952038.0,249.9434,250.0853,249.9079,250.0321,952038.0
2018-01-30 13:00:00,281.88,281.89,281.55,281.55,708092.0,250.0232,250.0321,249.7305,249.7305,708092.0
2018-01-30 13:05:00,281.56,281.65,281.37,281.56,996447.0,249.7394,249.8192,249.5709,249.7394,996447.0
2018-01-30 13:10:00,281.56,281.74,281.55,281.59,645685.0,249.7394,249.8991,249.7305,249.766,645685.0
2018-01-30 13:15:00,281.6,281.86,281.5,281.66,668805.0,249.7749,250.0055,249.6862,249.8281,668805.0
2018-01-30 13:20:00,281.67,281.75,281.39,281.46,582685.0,249.837,249.9079,249.5886,249.6507,582685.0
2018-01-30 13:25:00,281.46,281.66,281.44,281.48,450743.0,249.6507,249.8281,249.633,249.6684,450743.0
2018-01-30 13:30:00,281.48,281.7,281.44,281.67,695625.0,249.6684,249.8636,249.633,249.837,695625.0
2018-01-30 13:35:00,281.67,281.91,281.55,281.87,829157.0,249.837,250.0498,249.7305,250.0144,829157.0
2018-01-30 13:40:00,281.88,282.01,281.86,281.91,412957.0,250.0232,250.1385,250.0055,250.0498,412957.0
2018-01-30 13:45:00,281.91,282.11,281.9,282.07,544389.0,250.0498,250.2272,250.041,250.1918,544389.0
2018-01-30 13:50:00,282.08,282.23,282.04,282.15,523138.0,250.2006,250.3337,250.1651,250.2627,523138.0
2018-01-30 13:55:00,282.15,282.28,282.11,282.13,636666.0,250.2627,250.378,250.2272,250.245,636666.0
2018-01-30 14:00:00,282.13,282.27,282.1,282.23,538501.0,250.245,250.3692,250.2184,250.3337,538501.0
2018-01-30 14:05:00,282.24,282.36,282.1,282.16,846393.0,250.3425,250.449,250.2184,250.2716,846393.0
2018-01-30 14:10:00,282.15,282.52,282.06,282.41,849571.0,250.2627,250.5909,250.1829,250.4933,849571.0
2018-01-30 14:15:00,282.41,282.44,282.15,282.23,645797.0,250.4933,250.5199,250.2627,250.3337,645797.0
2018-01-30 14:20:00,282.23,282.25,282.04,282.07,532030.0,250.3337,250.3514,250.1651,250.1918,532030.0
2018-01-30 14:25:00,282.07,282.23,281.96,282.11,589092.0,250.1918,250.3337,250.0942,250.2272,589092.0
2018-01-30 14:30:00,282.11,282.12,281.7,281.77,745193.0,250.2272,250.2361,249.8636,249.9257,745193.0
2018-01-30 14:35:00,281.76,281.82,281.6,281.77,717430.0,249.9168,249.97,249.7749,249.9257,717430.0
2018-01-30 14:40:00,281.77,281.8,281.57,281.75,520054.0,249.9257,249.9523,249.7483,249.9079,520054.0
2018-01-30 14:45:00,281.74,281.77,281.59,281.77,570713.0,249.8991,249.9257,249.766,249.9257,570713.0
2018-01-30 14:50:00,281.76,281.82,281.52,281.81,528756.0,249.9168,249.97,249.7039,249.9611,528756.0
2018-01-30 14:55:00,281.8,281.87,281.63,281.64,1064473.0,249.9523,250.0144,249.8015,249.8104,1064473.0
2018-01-30 15:00:00,281.64,281.79,281.53,281.75,685194.0,249.8104,249.9434,249.7128,249.9079,685194.0
2018-01-30 15:05:00,281.76,281.78,281.57,281.71,638074.0,249.9168,249.9345,249.7483,249.8724,638074.0
2018-01-30 15:10:00,281.71,282.0,281.69,281.95,702518.0,249.8724,250.1297,249.8547,250.0853,702518.0
2018-01-30 15:15:00,281.96,282.1,281.91,282.03,733166.0,250.0942,250.2184,250.0498,250.1563,733166.0
2018-01-30 15:20:00,282.02,282.17,281.83,281.96,678712.0,250.1474,250.2805,249.9789,250.0942,678712.0
2018-01-30 15:25:00,281.96,282.11,281.92,282.08,536571.0,250.0942,250.2272,250.0587,250.2006,536571.0
2018-01-30 15:30:00,282.08,282.18,281.98,282.1,971049.0,250.2006,250.2893,250.1119,250.2184,971049.0
2018-01-30 15:35:00,282.1,282.45,282.1,282.26,1357579.0,250.2184,250.5288,250.2184,250.3603,1357579.0
2018-01-30 15:40:00,282.25,282.31,282.05,282.07,1004188.0,250.3514,250.4046,250.174,250.1918,1004188.0
2018-01-30 15:45:00,282.07,282.34,282.07,282.14,1229441.0,250.1918,250.4312,250.1918,250.2538,1229441.0
2018-01-30 15:50:00,282.13,282.21,282.01,282.1,1726619.0,250.245,250.3159,250.1385,250.2184,1726619.0
2018-01-30 15:55:00,282.09,282.17,281.58,281.66,6633819.0,250.2095,250.2805,249.7571,249.8281,6633819.0
2018-01-31 09:30:00,282.72,283.14,282.56,283.09,2227792.0,250.7683,251.1408,250.6264,251.0965,2227792.0
2018-01-31 09:35:00,283.09,283.3,283.08,283.16,1015629.0,251.0965,251.2827,251.0876,251.1586,1015629.0
2018-01-31 09:40:00,283.14,283.23,283.01,283.12,878827.0,251.1408,251.2207,251.0255,251.1231,878827.0
2018-01-31 09:45:00,283.12,283.15,282.76,282.81,909120.0,251.1231,251.1497,250.8038,250.8481,909120.0
2018-01-31 09:50:00,282.81,282.87,282.71,282.79,668563.0,250.8481,250.9013,250.7594,250.8304,668563.0
2018-01-31 09:55:00,282.8,282.98,282.69,282.8,690046.0,250.8393,250.9989,250.7417,250.8393,690046.0
2018-01-31 10:00:00,282.79,282.81,282.47,282.52,1212437.0,250.8304,250.8481,250.5466,250.5909,1212437.0
2018-01-31 10:05:00,282.52,282.75,282.41,282.64,930720.0,250.5909,250.7949,250.4933,250.6973,930720.0
2018-01-31 10:10:00,282.64,282.93,282.52,282.92,620566.0,250.6973,250.9546,250.5909,250.9457,620566.0
2018-01-31 10:15:00,282.92,283.03,282.85,283.01,681855.0,250.9457,251.0433,250.8836,251.0255,681855.0
2018-01-31 10:20:00,283.0,283.06,282.89,283.01,635116.0,251.0167,251.0699,250.9191,251.0255,635116.0
2018-01-31 10:25:00,283.01,283.02,282.67,282.74,665574.0,251.0255,251.0344,250.7239,250.786,665574.0
2018-01-31 10:30:00,282.74,282.83,282.63,282.81,508567.0,250.786,250.8659,250.6885,250.8481,508567.0
2018-01-31 10:35:00,282.82,282.85,282.63,282.69,490312.0,250.857,250.8836,250.6885,250.7417,490312.0
2018-01-31 10:40:00,282.68,282.7,282.24,282.25,1089141.0,250.7328,250.7506,250.3425,250.3514,1089141.0
2018-01-31 10:45:00,282.24,282.46,282.14,282.39,911767.0,250.3425,250.5377,250.2538,250.4756,911767.0
2018-01-31 10:50:00,282.39,282.49,282.17,282.28,689110.0,250.4756,250.5643,250.2805,250.378,689110.0
2018-01-31 10:55:00,282.29,282.32,282.01,282.28,1361827.0,250.3869,250.4135,250.1385,250.378,1361827.0
2018-01-31 11:00:00,282.28,282.32,282.08,282.24,526296.0,250.378,250.4135,250.2006,250.3425,526296.0
2018-01-31 11:05:00,282.24,282.3,282.05,282.06,354695.0,250.3425,250.3958,250.174,250.1829,354695.0
2018-01-31 11:10:00,282.06,282.21,281.91,282.16,840867.0,250.1829,250.3159,250.0498,250.2716,840867.0
2018-01-31 11:15:00,282.16,282.19,282.0,282.02,488129.0,250.2716,250.2982,250.1297,250.1474,488129.0
2018-01-31 11:20:00,282.0,282.1,281.89,282.06,476835.0,250.1297,250.2184,250.0321,250.1829,476835.0
2018-01-31 11:25:00,282.05,282.23,281.88,281.89,575254.0,250.174,250.3337,250.0232,250.0321,575254.0
2018-01-31 11:30:00,281.89,282.29,281.88,282.29,564707.0,250.0321,250.3869,250.0232,250.3869,564707.0
2018-01-31 11:35:00,282.29,282.29,282.16,282.24,514704.0,250.3869,250.3869,250.2716,250.3425,514704.0
2018-01-31 11:40:00,282.23,282.29,282.05,282.09,378417.0,250.3337,250.3869,250.174,250.2095,378417.0
2018-01-31 11:45:00,282.09,282.13,282.01,282.05,463965.0,250.2095,250.245,250.1385,250.174,463965.0
2018-01-31 11:50:00,282.04,282.07,281.89,281.92,578372.0,250.1651,250.1918,250.0321,250.0587,578372.0
2018-01-31 11:55:00,281.93,282.0,281.87,281.9,489284.0,250.0676,250.1297,250.0144,250.041,489284.0
2018-01-31 12:00:00,281.89,282.1,281.82,282.08,550771.0,250.0321,250.2184,249.97,250.2006,550771.0
2018-01-31 12:05:00,282.09,282.09,281.97,282.02,276557.0,250.2095,250.2095,250.1031,250.1474,276557.0
2018-01-31 12:10:00,282.01,282.03,281.92,282.0,193133.0,250.1385,250.1563,250.0587,250.1297,193133.0
2018-01-31 12:15:00,282.02,282.04,281.9,282.04,223896.0,250.1474,250.1651,250.041,250.1651,223896.0
2018-01-31 12:20:00,282.03,282.26,282.03,282.23,366934.0,250.1563,250.3603,250.1563,250.3337,366934.0
2018-01-31 12:25:00,282.23,282.23,282.14,282.15,189024.0,250.3337,250.3337,250.2538,250.2627,189024.0
2018-01-31 12:30:00,282.15,282.36,282.12,282.35,311574.0,250.2627,250.449,250.2361,250.4401,311574.0
2018-01-31 12:35:00,282.35,282.36,282.25,282.29,203472.0,250.4401,250.449,250.3514,250.3869,203472.0
2018-01-31 12:40:00,282.28,282.32,282.13,282.23,299278.0,250.378,250.4135,250.245,250.3337,299278.0
2018-01-31 12:45:00,282.23,282.31,282.15,282.19,177529.0,250.3337,250.4046,250.2627,250.2982,177529.0
2018-01-31 12:50:00,282.2,282.23,282.11,282.14,329279.0,250.3071,250.3337,250.2272,250.2538,329279.0
2018-01-31 12:55:00,282.14,282.29,282.09,282.25,262142.0,250.2538,250.3869,250.2095,250.3514,262142.0
2018-01-31 13:00:00,282.26,282.4,282.2,282.21,845383.0,250.3603,250.4845,250.3071,250.3159,845383.0
2018-01-31 13:05:00,282.21,282.35,282.2,282.23,350000.0,250.3159,250.4401,250.3071,250.3337,350000.0
2018-01-31 13:10:00,282.22,282.36,282.2,282.32,286170.0,250.3248,250.449,250.3071,250.4135,286170.0
2018-01-31 13:15:00,282.32,282.34,282.21,282.28,202463.0,250.4135,250.4312,250.3159,250.378,202463.0
2018-01-31 13:20:00,282.29,282.54,282.28,282.53,550636.0,250.3869,250.6086,250.378,250.5998,550636.0
2018-01-31 13:25:00,282.53,282.58,282.41,282.53,449324.0,250.5998,250.6441,250.4933,250.5998,449324.0
2018-01-31 13:30:00,282.52,282.58,282.44,282.54,369004.0,250.5909,250.6441,250.5199,250.6086,369004.0
2018-01-31 13:35:00,282.54,282.58,282.36,282.42,392934.0,250.6086,250.6441,250.449,250.5022,392934.0
2018-01-31 13:40:00,282.42,282.5,282.39,282.39,210598.0,250.5022,250.5732,250.4756,250.4756,210598.0
2018-01-31 13:45:00,282.39,282.43,282.31,282.38,292078.0,250.4756,250.5111,250.4046,250.4667,292078.0
2018-01-31 13:50:00,282.37,282.39,282.29,282.39,270444.0,250.4579,250.4756,250.3869,250.4756,270444.0
2018-01-31 13:55:00,282.39,282.48,282.2,282.25,323600.0,250.4756,250.5554,250.3071,250.3514,323600.0
2018-01-31 14:00:00,282.26,282.79,282.09,282.11,1355359.0,250.3603,250.8304,250.2095,250.2272,1355359.0
2018-01-31 14:05:00,282.1,282.41,282.05,282.32,772179.0,250.2184,250.4933,250.174,250.4135,772179.0
2018-01-31 14:10:00,282.33,282.46,282.01,282.05,1052739.0,250.4224,250.5377,250.1385,250.174,1052739.0
2018-01-31 14:15:00,282.04,282.23,281.99,282.12,590477.0,250.1651,250.3337,250.1208,250.2361,590477.0
2018-01-31 14:20:00,282.13,282.13,281.48,281.54,1840545.0,250.245,250.245,249.6684,249.7217,1840545.0
2018-01-31 14:25:00,281.54,281.78,281.49,281.63,1463524.0,249.7217,249.9345,249.6773,249.8015,1463524.0
2018-01-31 14:30:00,281.63,281.79,281.53,281.64,878979.0,249.8015,249.9434,249.7128,249.8104,878979.0
2018-01-31 14:35:00,281.62,281.66,281.33,281.45,1339711.0,249.7926,249.8281,249.5354,249.6418,1339711.0
2018-01-31 14:40:00,281.46,281.7,281.39,281.45,946194.0,249.6507,249.8636,249.5886,249.6418,946194.0
2018-01-31 14:45:00,281.45,281.54,280.93,280.96,2144920.0,249.6418,249.7217,249.1806,249.2072,2144920.0
2018-01-31 14:50:00,280.96,281.12,280.69,281.08,2532675.0,249.2072,249.3491,248.9677,249.3136,2532675.0
2018-01-31 14:55:00,281.08,281.33,281.06,281.27,1297269.0,249.3136,249.5354,249.2959,249.4822,1297269.0
2018-01-31 15:00:00,281.27,281.31,280.97,281.02,1981103.0,249.4822,249.5176,249.2161,249.2604,1981103.0
2018-01-31 15:05:00,281.03,281.03,280.68,281.0,2031025.0,249.2693,249.2693,248.9588,249.2427,2031025.0
2018-01-31 15:10:00,280.99,281.15,280.83,280.91,1335262.0,249.2338,249.3757,249.0919,249.1629,1335262.0
2018-01-31 15:15:00,280.9,281.12,280.77,281.03,1012295.0,249.154,249.3491,249.0387,249.2693,1012295.0
2018-01-31 15:20:00,281.03,281.25,280.99,281.23,1708049.0,249.2693,249.4644,249.2338,249.4467,1708049.0
2018-01-31 15:25:00,281.23,281.49,281.15,281.45,1940422.0,249.4467,249.6773,249.3757,249.6418,1940422.0
2018-01-31 15:30:00,281.44,281.74,281.4,281.72,2005410.0,249.633,249.8991,249.5975,249.8813,2005410.0
2018-01-31 15:35:00,281.72,282.06,281.58,281.94,2388913.0,249.8813,250.1829,249.7571,250.0764,2388913.0
2018-01-31 15:40:00,281.94,282.42,281.94,282.26,2769031.0,250.0764,250.5022,250.0764,250.3603,2769031.0
2018-01-31 15:45:00,282.26,282.52,282.08,282.1,3071658.0,250.3603,250.5909,250.2006,250.2184,3071658.0
2018-01-31 15:50:00,282.09,282.17,281.99,282.09,3186327.0,250.2095,250.2805,250.1208,250.2095,3186327.0
2018-01-31 15:55:00,282.09,282.11,281.81,281.91,6984566.0,250.2095,250.2272,249.9611,250.0498,6984566.0
2018-02-01 09:30:00,281.04,281.46,280.85,281.35,2345093.0,249.2782,249.6507,249.1096,249.5531,2345093.0
2018-02-01 09:35:00,281.33,281.7,281.3,281.52,1391914.0,249.5354,249.8636,249.5088,249.7039,1391914.0
2018-02-01 09:40:00,281.53,281.57,281.15,281.16,1161447.0,249.7128,249.7483,249.3757,249.3846,1161447.0
2018-02-01 09:45:00,281.16,281.4,281.02,281.22,808047.0,249.3846,249.5975,249.2604,249.4378,808047.0
2018-02-01 09:50:00,281.2,281.58,281.17,281.54,809917.0,249.4201,249.7571,249.3935,249.7217,809917.0
2018-02-01 09:55:00,281.55,281.92,281.52,281.66,1188649.0,249.7305,250.0587,249.7039,249.8281,1188649.0
2018-02-01 10:00:00,281.66,281.93,281.58,281.79,752400.0,249.8281,250.0676,249.7571,249.9434,752400.0
2018-02-01 10:05:00,281.78,281.98,281.58,281.68,759183.0,249.9345,250.1119,249.7571,249.8458,759183.0
2018-02-01 10:10:00,281.64,281.72,281.4,281.53,663392.0,249.8104,249.8813,249.5975,249.7128,663392.0
2018-02-01 10:15:00,281.53,281.84,281.52,281.77,619124.0,249.7128,249.9878,249.7039,249.9257,619124.0
2018-02-01 10:20:00,281.77,281.89,281.64,281.79,629912.0,249.9257,250.0321,249.8104,249.9434,629912.0
2018-02-01 10:25:00,281.79,281.85,281.35,281.48,667571.0,249.9434,249.9966,249.5531,249.6684,667571.0
2018-02-01 10:30:00,281.48,281.49,281.22,281.36,1245838.0,249.6684,249.6773,249.4378,249.562,1245838.0
2018-02-01 10:35:00,281.36,281.7,281.31,281.62,676343.0,249.562,249.8636,249.5176,249.7926,676343.0
2018-02-01 10:40:00,281.61,281.71,281.43,281.47,372031.0,249.7837,249.8724,249.6241,249.6596,372031.0
2018-02-01 10:45:00,281.45,281.72,281.4,281.63,528573.0,249.6418,249.8813,249.5975,249.8015,528573.0
2018-02-01 10:50:00,281.63,281.7,281.46,281.62,434411.0,249.8015,249.8636,249.6507,249.7926,434411.0
2018-02-01 10:55:00,281.61,281.74,281.45,281.63,560145.0,249.7837,249.8991,249.6418,249.8015,560145.0
2018-02-01 11:00:00,281.62,281.93,281.59,281.71,602840.0,249.7926,250.0676,249.766,249.8724,602840.0
2018-02-01 11:05:00,281.71,281.81,281.55,281.66,528642.0,249.8724,249.9611,249.7305,249.8281,528642.0
2018-02-01 11:10:00,281.67,281.73,281.54,281.73,385060.0,249.837,249.8902,249.7217,249.8902,385060.0
2018-02-01 11:15:00,281.73,281.92,281.73,281.82,880390.0,249.8902,250.0587,249.8902,249.97,880390.0
2018-02-01 11:20:00,281.81,281.81,281.62,281.74,366310.0,249.9611,249.9611,249.7926,249.8991,366310.0
2018-02-01 11:25:00,281.74,281.76,281.6,281.65,466539.0,249.8991,249.9168,249.7749,249.8192,466539.0
2018-02-01 11:30:00,281.66,282.15,281.64,282.13,1003958.0,249.8281,250.2627,249.8104,250.245,1003958.0
2018-02-01 11:35:00,282.12,282.5,282.04,282.34,1160056.0,250.2361,250.5732,250.1651,250.4312,1160056.0
2018-02-01 11:40:00,282.34,282.72,282.28,282.66,1054109.0,250.4312,250.7683,250.378,250.7151,1054109.0
2018-02-01 11:45:00,282.67,282.72,282.53,282.6,781579.0,250.7239,250.7683,250.5998,250.6619,781579.0
2018-02-01 11:50:00,282.59,282.77,282.59,282.69,494164.0,250.653,250.8126,250.653,250.7417,494164.0
2018-02-01 11:55:00,282.7,282.87,282.7,282.85,734624.0,250.7506,250.9013,250.7506,250.8836,734624.0
2018-02-01 12:00:00,282.86,282.95,282.69,282.78,910501.0,250.8925,250.9723,250.7417,250.8215,910501.0
2018-02-01 12:05:00,282.79,282.86,282.7,282.71,361149.0,250.8304,250.8925,250.7506,250.7594,361149.0
2018-02-01 12:10:00,282.71,282.81,282.63,282.7,537204.0,250.7594,250.8481,250.6885,250.7506,537204.0
2018-02-01 12:15:00,282.7,282.94,282.65,282.92,714766.0,250.7506,250.9634,250.7062,250.9457,714766.0
2018-02-01 12:20:00,282.93,282.98,282.78,282.8,598336.0,250.9546,250.9989,250.8215,250.8393,598336.0
2018-02-01 12:25:00,282.8,282.84,282.6,282.68,584178.0,250.8393,250.8747,250.6619,250.7328,584178.0
2018-02-01 12:30:00,282.69,282.85,282.67,282.75,308873.0,250.7417,250.8836,250.7239,250.7949,308873.0
2018-02-01 12:35:00,282.76,282.85,282.7,282.83,343534.0,250.8038,250.8836,250.7506,250.8659,343534.0
2018-02-01 12:40:00,282.83,282.83,282.62,282.66,228064.0,250.8659,250.8659,250.6796,250.7151,228064.0
2018-02-01 12:45:00,282.67,282.79,282.65,282.7,410910.0,250.7239,250.8304,250.7062,250.7506,410910.0
2018-02-01 12:50:00,282.7,282.77,282.61,282.7,387439.0,250.7506,250.8126,250.6707,250.7506,387439.0
2018-02-01 12:55:00,282.71,282.74,282.64,282.69,139904.0,250.7594,250.786,250.6973,250.7417,139904.0
2018-02-01 13:00:00,282.69,282.93,282.66,282.93,562137.0,250.7417,250.9546,250.7151,250.9546,562137.0
2018-02-01 13:05:00,282.92,283.06,282.91,282.94,551603.0,250.9457,251.0699,250.9368,250.9634,551603.0
2018-02-01 13:10:00,282.93,283.05,282.92,282.93,235846.0,250.9546,251.061,250.9457,250.9546,235846.0
2018-02-01 13:15:00,282.93,282.98,282.89,282.94,254631.0,250.9546,250.9989,250.9191,250.9634,254631.0
2018-02-01 13:20:00,282.94,282.96,282.88,282.9,233683.0,250.9634,250.9812,250.9102,250.928,233683.0
2018-02-01 13:25:00,282.9,283.05,282.9,282.92,321687.0,250.928,251.061,250.928,250.9457,321687.0
2018-02-01 13:30:00,282.92,282.95,282.75,282.76,253444.0,250.9457,250.9723,250.7949,250.8038,253444.0
2018-02-01 13:35:00,282.75,282.76,282.63,282.67,514202.0,250.7949,250.8038,250.6885,250.7239,514202.0
2018-02-01 13:40:00,282.67,282.68,282.42,282.43,539236.0,250.7239,250.7328,250.5022,250.5111,539236.0
2018-02-01 13:45:00,282.43,282.49,282.26,282.42,657870.0,250.5111,250.5643,250.3603,250.5022,657870.0
2018-02-01 13:50:00,282.42,282.46,282.06,282.09,623440.0,250.5022,250.5377,250.1829,250.2095,623440.0
2018-02-01 13:55:00,282.09,282.18,281.91,282.03,1207596.0,250.2095,250.2893,250.0498,250.1563,1207596.0
2018-02-01 14:00:00,282.03,282.16,281.88,282.09,682354.0,250.1563,250.2716,250.0232,250.2095,682354.0
2018-02-01 14:05:00,282.1,282.16,281.95,282.01,670741.0,250.2184,250.2716,250.0853,250.1385,670741.0
2018-02-01 14:10:00,282.01,282.02,281.72,281.76,1160072.0,250.1385,250.1474,249.8813,249.9168,1160072.0
2018-02-01 14:15:00,281.75,281.9,281.53,281.54,1022098.0,249.9079,250.041,249.7128,249.7217,1022098.0
2018-02-01 14:20:00,281.54,281.65,281.08,281.36,2035293.0,249.7217,249.8192,249.3136,249.562,2035293.0
2018-02-01 14:25:00,281.36,281.74,281.26,281.73,1280641.0,249.562,249.8991,249.4733,249.8902,1280641.0
2018-02-01 14:30:00,281.73,281.74,281.5,281.52,795435.0,249.8902,249.8991,249.6862,249.7039,795435.0
2018-02-01 14:35:00,281.52,281.92,281.5,281.81,1130326.0,249.7039,250.0587,249.6862,249.9611,1130326.0
2018-02-01 14:40:00,281.83,281.97,281.67,281.75,731636.0,249.9789,250.1031,249.837,249.9079,731636.0
2018-02-01 14:45:00,281.76,282.03,281.76,282.02,723616.0,249.9168,250.1563,249.9168,250.1474,723616.0
2018-02-01 14:50:00,282.02,282.1,281.93,281.98,498404.0,250.1474,250.2184,250.0676,250.1119,498404.0
2018-02-01 14:55:00,281.98,282.17,281.98,282.13,427162.0,250.1119,250.2805,250.1119,250.245,427162.0
2018-02-01 15:00:00,282.13,282.21,281.96,281.97,503097.0,250.245,250.3159,250.0942,250.1031,503097.0
2018-02-01 15:05:00,281.97,282.12,281.83,282.09,596084.0,250.1031,250.2361,249.9789,250.2095,596084.0
2018-02-01 15:10:00,282.1,282.18,281.91,281.93,514688.0,250.2184,250.2893,250.0498,250.0676,514688.0
2018-02-01 15:15:00,281.92,282.06,281.72,281.73,743013.0,250.0587,250.1829,249.8813,249.8902,743013.0
2018-02-01 15:20:00,281.73,281.78,281.56,281.68,1274140.0,249.8902,249.9345,249.7394,249.8458,1274140.0
2018-02-01 15:25:00,281.69,281.75,281.31,281.36,978601.0,249.8547,249.9079,249.5176,249.562,978601.0
2018-02-01 15:30:00,281.35,281.36,280.8,281.05,2093031.0,249.5531,249.562,249.0653,249.287,2093031.0
2018-02-01 15:35:00,281.05,281.15,280.95,281.04,1511107.0,249.287,249.3757,249.1983,249.2782,1511107.0
2018-02-01 15:40:00,281.04,281.04,280.68,280.87,1613849.0,249.2782,249.2782,248.9588,249.1274,1613849.0
2018-02-01 15:45:00,280.86,281.42,280.86,281.36,1734748.0,249.1185,249.6152,249.1185,249.562,1734748.0
2018-02-01 15:50:00,281.37,281.66,281.32,281.4,2547772.0,249.5709,249.8281,249.5265,249.5975,2547772.0
2018-02-01 15:55:00,281.4,281.74,281.29,281.6,4273169.0,249.5975,249.8991,249.4999,249.7749,4273169.0
2018-02-02 09:30:00,280.08,280.23,279.79,279.94,2221208.0,248.4267,248.5597,248.1694,248.3025,2221208.0
2018-02-02 09:35:00,279.94,280.2,279.71,279.73,1352495.0,248.3025,248.5331,248.0985,248.1162,1352495.0
2018-02-02 09:40:00,279.72,279.98,279.64,279.8,1418762.0,248.1073,248.338,248.0364,248.1783,1418762.0
2018-02-02 09:45:00,279.79,279.85,279.61,279.71,1352719.0,248.1694,248.2227,248.0098,248.0985,1352719.0
2018-02-02 09:50:00,279.72,279.72,279.2,279.23,2337638.0,248.1073,248.1073,247.6461,247.6727,2337638.0
2018-02-02 09:55:00,279.22,279.41,279.06,279.39,1415205.0,247.6639,247.8324,247.5219,247.8146,1415205.0
2018-02-02 10:00:00,279.39,279.4,278.59,278.61,2673012.0,247.8146,247.8235,247.1051,247.1228,2673012.0
2018-02-02 10:05:00,278.59,279.02,278.38,278.83,2675062.0,247.1051,247.4865,246.9188,247.3179,2675062.0
2018-02-02 10:10:00,278.84,279.18,278.65,279.07,2291142.0,247.3268,247.6284,247.1583,247.5308,2291142.0
2018-02-02 10:15:00,279.06,279.15,278.85,278.98,1113070.0,247.5219,247.6018,247.3357,247.451,1113070.0
2018-02-02 10:20:00,278.98,279.16,278.76,279.09,840127.0,247.451,247.6106,247.2558,247.5485,840127.0
2018-02-02 10:25:00,279.09,279.34,279.0,279.3,1393482.0,247.5485,247.7703,247.4687,247.7348,1393482.0
2018-02-02 10:30:00,279.29,279.3,278.97,279.23,935687.0,247.7259,247.7348,247.4421,247.6727,935687.0
2018-02-02 10:35:00,279.23,279.48,279.13,279.34,872809.0,247.6727,247.8945,247.584,247.7703,872809.0
2018-02-02 10:40:00,279.33,279.6,279.3,279.41,808251.0,247.7614,248.0009,247.7348,247.8324,808251.0
2018-02-02 10:45:00,279.41,279.42,279.15,279.33,789888.0,247.8324,247.8412,247.6018,247.7614,789888.0
2018-02-02 10:50:00,279.32,279.64,279.29,279.56,1062080.0,247.7525,248.0364,247.7259,247.9654,1062080.0
2018-02-02 10:55:00,279.55,279.55,279.19,279.3,977432.0,247.9566,247.9566,247.6372,247.7348,977432.0
2018-02-02 11:00:00,279.3,279.31,279.01,279.03,790748.0,247.7348,247.7437,247.4776,247.4953,790748.0
2018-02-02 11:05:00,279.04,279.24,279.0,279.21,688617.0,247.5042,247.6816,247.4687,247.655,688617.0
2018-02-02 11:10:00,279.21,279.5,279.19,279.4,743024.0,247.655,247.9122,247.6372,247.8235,743024.0
2018-02-02 11:15:00,279.4,279.46,278.81,278.9,768744.0,247.8235,247.8767,247.3002,247.38,768744.0
2018-02-02 11:20:00,278.91,279.05,278.77,278.85,708618.0,247.3889,247.5131,247.2647,247.3357,708618.0
2018-02-02 11:25:00,278.84,279.1,278.79,278.88,907375.0,247.3268,247.5574,247.2824,247.3623,907375.0
2018-02-02 11:30:00,278.88,279.01,278.7,278.75,853432.0,247.3623,247.4776,247.2026,247.247,853432.0
2018-02-02 11:35:00,278.76,278.94,278.63,278.88,951323.0,247.2558,247.4155,247.1405,247.3623,951323.0
2018-02-02 11:40:00,278.89,278.97,278.66,278.69,454577.0,247.3711,247.4421,247.1671,247.1937,454577.0
2018-02-02 11:45:00,278.68,278.83,278.52,278.65,796955.0,247.1849,247.3179,247.043,247.1583,796955.0
2018-02-02 11:50:00,278.66,278.95,278.6,278.93,724038.0,247.1671,247.4244,247.1139,247.4066,724038.0
2018-02-02 11:55:00,278.94,278.94,278.24,278.26,1348657.0,247.4155,247.4155,246.7946,246.8123,1348657.0
2018-02-02 12:00:00,278.26,278.44,278.12,278.28,1232572.0,246.8123,246.972,246.6882,246.8301,1232572.0
2018-02-02 12:05:00,278.28,278.42,278.25,278.33,695202.0,246.8301,246.9543,246.8035,246.8744,695202.0
2018-02-02 12:10:00,278.33,278.63,278.28,278.54,934307.0,246.8744,247.1405,246.8301,247.0607,934307.0
2018-02-02 12:15:00,278.54,278.83,278.53,278.82,894341.0,247.0607,247.3179,247.0518,247.3091,894341.0
2018-02-02 12:20:00,278.82,278.87,278.58,278.87,656685.0,247.3091,247.3534,247.0962,247.3534,656685.0
2018-02-02 12:25:00,278.87,279.14,278.77,279.09,806773.0,247.3534,247.5929,247.2647,247.5485,806773.0
2018-02-02 12:30:00,279.08,279.1,278.84,278.93,646349.0,247.5397,247.5574,247.3268,247.4066,646349.0
2018-02-02 12:35:00,278.92,278.98,278.8,278.85,439490.0,247.3978,247.451,247.2913,247.3357,439490.0
2018-02-02 12:40:00,278.85,279.01,278.77,278.97,480819.0,247.3357,247.4776,247.2647,247.4421,480819.0
2018-02-02 12:45:00,278.97,278.97,278.69,278.81,700999.0,247.4421,247.4421,247.1937,247.3002,700999.0
2018-02-02 12:50:00,278.81,278.81,278.61,278.63,558173.0,247.3002,247.3002,247.1228,247.1405,558173.0
2018-02-02 12:55:00,278.62,278.76,278.48,278.48,658580.0,247.1317,247.2558,247.0075,247.0075,658580.0
2018-02-02 13:00:00,278.48,278.49,278.26,278.35,871811.0,247.0075,247.0164,246.8123,246.8922,871811.0
2018-02-02 13:05:00,278.35,278.45,278.26,278.27,412840.0,246.8922,246.9809,246.8123,246.8212,412840.0
2018-02-02 13:10:00,278.26,278.5,278.18,278.42,488162.0,246.8123,247.0252,246.7414,246.9543,488162.0
2018-02-02 13:15:00,278.42,278.52,278.19,278.21,469415.0,246.9543,247.043,246.7503,246.768,469415.0
2018-02-02 13:20:00,278.21,278.22,277.84,277.86,1224053.0,246.768,246.7769,246.4398,246.4576,1224053.0
2018-02-02 13:25:00,277.87,278.14,277.78,278.12,910246.0,246.4664,246.7059,246.3866,246.6882,910246.0
2018-02-02 13:30:00,278.11,278.32,278.1,278.21,788011.0,246.6793,246.8656,246.6704,246.768,788011.0
2018-02-02 13:35:00,278.2,278.28,277.95,277.97,513412.0,246.7591,246.8301,246.5374,246.5551,513412.0
2018-02-02 13:40:00,277.97,278.02,277.66,277.74,1592682.0,246.5551,246.5995,246.2802,246.3511,1592682.0
2018-02-02 13:45:00,277.74,277.8,277.5,277.55,1359321.0,246.3511,246.4043,246.1382,246.1826,1359321.0
2018-02-02 13:50:00,277.56,277.78,277.53,277.73,907749.0,246.1915,246.3866,246.1648,246.3422,907749.0
2018-02-02 13:55:00,277.73,277.92,277.7,277.78,963085.0,246.3422,246.5108,246.3156,246.3866,963085.0
2018-02-02 14:00:00,277.78,277.79,277.52,277.65,1016433.0,246.3866,246.3955,246.156,246.2713,1016433.0
2018-02-02 14:05:00,277.64,277.74,277.42,277.53,1211258.0,246.2624,246.3511,246.0673,246.1648,1211258.0
2018-02-02 14:10:00,277.54,277.55,277.2,277.36,1524622.0,246.1737,246.1826,245.8721,246.0141,1524622.0
2018-02-02 14:15:00,277.36,277.38,276.78,277.0,1884611.0,246.0141,246.0318,245.4996,245.6947,1884611.0
2018-02-02 14:20:00,277.01,277.16,276.8,277.02,2022278.0,245.7036,245.8367,245.5173,245.7125,2022278.0
2018-02-02 14:25:00,277.03,277.13,276.5,276.65,2926633.0,245.7214,245.8101,245.2513,245.3843,2926633.0
2018-02-02 14:30:00,276.65,277.19,276.58,277.13,2407070.0,245.3843,245.8633,245.3222,245.8101,2407070.0
2018-02-02 14:35:00,277.14,277.28,276.86,276.88,1600150.0,245.8189,245.9431,245.5706,245.5883,1600150.0
2018-02-02 14:40:00,276.87,277.22,276.83,277.21,1129551.0,245.5794,245.8899,245.544,245.881,1129551.0
2018-02-02 14:45:00,277.21,277.22,276.63,276.8,1516150.0,245.881,245.8899,245.3666,245.5173,1516150.0
2018-02-02 14:50:00,276.8,276.83,276.5,276.75,1696037.0,245.5173,245.544,245.2513,245.473,1696037.0
2018-02-02 14:55:00,276.74,276.76,276.12,276.36,2312452.0,245.4641,245.4819,244.9142,245.1271,2312452.0
2018-02-02 15:00:00,276.35,276.49,276.0,276.09,2341244.0,245.1182,245.2424,244.8078,244.8876,2341244.0
2018-02-02 15:05:00,276.04,276.1,275.66,275.67,3314144.0,244.8432,244.8965,244.5062,244.5151,3314144.0
2018-02-02 15:10:00,275.68,276.4,275.67,276.22,3064219.0,244.5239,245.1626,244.5151,245.0029,3064219.0
2018-02-02 15:15:00,276.23,276.84,276.13,276.57,2332778.0,245.0118,245.5528,244.9231,245.3133,2332778.0
2018-02-02 15:20:00,276.58,276.84,276.54,276.8,2010853.0,245.3222,245.5528,245.2867,245.5173,2010853.0
2018-02-02 15:25:00,276.8,276.91,276.44,276.44,2105378.0,245.5173,245.6149,245.198,245.198,2105378.0
2018-02-02 15:30:00,276.44,276.47,276.03,276.31,2013469.0,245.198,245.2246,244.8344,245.0827,2013469.0
2018-02-02 15:35:00,276.31,276.75,276.13,276.67,2736006.0,245.0827,245.473,244.9231,245.402,2736006.0
2018-02-02 15:40:00,276.69,276.69,276.02,276.11,2819083.0,245.4198,245.4198,244.8255,244.9053,2819083.0
2018-02-02 15:45:00,276.11,276.12,275.85,275.88,5067244.0,244.9053,244.9142,244.6747,244.7013,5067244.0
2018-02-02 15:50:00,275.88,276.11,275.68,275.72,4330985.0,244.7013,244.9053,244.5239,244.5594,4330985.0
2018-02-02 15:55:00,275.72,275.79,275.41,275.52,13551855.0,244.5594,244.6215,244.2844,244.382,13551855.0
2018-02-05 09:30:00,273.47,273.88,272.96,273.87,5678326.0,242.5637,242.9274,242.1113,242.9185,5678326.0
2018-02-05 09:35:00,273.86,274.2,273.57,273.75,2632340.0,242.9096,243.2112,242.6524,242.812,2632340.0
2018-02-05 09:40:00,273.75,273.84,273.32,273.5,2603609.0,242.812,242.8919,242.4306,242.5903,2603609.0
2018-02-05 09:45:00,273.48,273.8,273.28,273.56,1618655.0,242.5726,242.8564,242.3952,242.6435,1618655.0
2018-02-05 09:50:00,273.55,273.88,273.44,273.81,2205799.0,242.6346,242.9274,242.5371,242.8653,2205799.0
2018-02-05 09:55:00,273.8,274.07,273.76,274.0,1687234.0,242.8564,243.0959,242.8209,243.0338,1687234.0
2018-02-05 10:00:00,274.0,274.21,273.62,274.07,2252869.0,243.0338,243.2201,242.6967,243.0959,2252869.0
2018-02-05 10:05:00,274.07,274.56,273.95,274.54,2188945.0,243.0959,243.5305,242.9894,243.5128,2188945.0
2018-02-05 10:10:00,274.54,275.04,274.49,275.03,1972403.0,243.5128,243.9563,243.4684,243.9474,1972403.0
2018-02-05 10:15:00,275.02,275.07,274.75,275.02,1592837.0,243.9385,243.9829,243.699,243.9385,1592837.0
2018-02-05 10:20:00,275.02,275.56,274.93,275.56,2045500.0,243.9385,244.4175,243.8587,244.4175,2045500.0
2018-02-05 10:25:00,275.56,275.85,275.54,275.68,2531632.0,244.4175,244.6747,244.3997,244.5239,2531632.0
2018-02-05 10:30:00,275.68,275.71,275.05,275.08,2064568.0,244.5239,244.5505,243.9651,243.9917,2064568.0
2018-02-05 10:35:00,275.09,275.34,274.91,274.99,1445569.0,244.0006,244.2224,243.8409,243.9119,1445569.0
2018-02-05 10:40:00,275.0,275.39,274.99,275.36,1222310.0,243.9208,244.2667,243.9119,244.2401,1222310.0
2018-02-05 10:45:00,275.36,275.81,275.3,275.62,1428942.0,244.2401,244.6392,244.1869,244.4707,1428942.0
2018-02-05 10:50:00,275.63,275.65,275.38,275.44,1048641.0,244.4796,244.4973,244.2578,244.311,1048641.0
2018-02-05 10:55:00,275.45,275.72,275.25,275.39,1264294.0,244.3199,244.5594,244.1425,244.2667,1264294.0
2018-02-05 11:00:00,275.4,275.76,275.14,275.27,1399274.0,244.2756,244.5949,244.045,244.1603,1399274.0
2018-02-05 11:05:00,275.28,275.43,275.15,275.26,746767.0,244.1691,244.3022,244.0538,244.1514,746767.0
2018-02-05 11:10:00,275.25,275.34,275.07,275.09,898709.0,244.1425,244.2224,243.9829,244.0006,898709.0
2018-02-05 11:15:00,275.1,275.24,274.98,275.02,756256.0,244.0095,244.1337,243.903,243.9385,756256.0
2018-02-05 11:20:00,275.03,275.2,274.73,275.13,1170219.0,243.9474,244.0982,243.6813,244.0361,1170219.0
2018-02-05 11:25:00,275.12,275.24,274.83,274.89,758985.0,244.0272,244.1337,243.77,243.8232,758985.0
2018-02-05 11:30:00,274.9,274.9,274.53,274.74,1169735.0,243.8321,243.8321,243.5039,243.6902,1169735.0
2018-02-05 11:35:00,274.75,274.75,274.42,274.53,1061759.0,243.699,243.699,243.4063,243.5039,1061759.0
2018-02-05 11:40:00,274.54,274.57,274.06,274.17,1043161.0,243.5128,243.5394,243.087,243.1846,1043161.0
2018-02-05 11:45:00,274.17,274.27,274.02,274.02,752374.0,243.1846,243.2733,243.0515,243.0515,752374.0
2018-02-05 11:50:00,274.01,274.28,274.01,274.17,690662.0,243.0427,243.2821,243.0427,243.1846,690662.0
2018-02-05 11:55:00,274.17,274.56,274.16,274.5,899232.0,243.1846,243.5305,243.1757,243.4773,899232.0
2018-02-05 12:00:00,274.5,274.56,274.05,274.06,607182.0,243.4773,243.5305,243.0781,243.087,607182.0
2018-02-05 12:05:00,274.06,274.15,273.77,273.79,781941.0,243.087,243.1668,242.8298,242.8475,781941.0
2018-02-05 12:10:00,273.77,273.97,273.66,273.75,789396.0,242.8298,243.0072,242.7322,242.812,789396.0
2018-02-05 12:15:00,273.76,273.8,273.27,273.31,1587312.0,242.8209,242.8564,242.3863,242.4218,1587312.0
2018-02-05 12:20:00,273.3,273.37,272.82,273.03,1964946.0,242.4129,242.475,241.9871,242.1734,1964946.0
2018-02-05 12:25:00,273.03,273.56,273.01,273.3,1478459.0,242.1734,242.6435,242.1557,242.4129,1478459.0
2018-02-05 12:30:00,273.3,273.76,273.2,273.65,1150228.0,242.4129,242.8209,242.3242,242.7233,1150228.0
2018-02-05 12:35:00,273.65,273.65,273.3,273.34,874761.0,242.7233,242.7233,242.4129,242.4484,874761.0
2018-02-05 12:40:00,273.34,273.71,273.31,273.69,974260.0,242.4484,242.7766,242.4218,242.7588,974260.0
2018-02-05 12:45:00,273.7,273.86,273.44,273.75,775658.0,242.7677,242.9096,242.5371,242.812,775658.0
2018-02-05 12:50:00,273.75,273.9,273.62,273.63,754096.0,242.812,242.9451,242.6967,242.7056,754096.0
2018-02-05 12:55:00,273.62,273.8,273.18,273.19,953248.0,242.6967,242.8564,242.3065,242.3153,953248.0
2018-02-05 13:00:00,273.18,273.19,272.23,272.24,3661570.0,242.3065,242.3153,241.4638,241.4727,3661570.0
2018-02-05 13:05:00,272.24,272.55,271.87,271.87,2521266.0,241.4727,241.7477,241.1445,241.1445,2521266.0
2018-02-05 13:10:00,271.87,272.29,271.77,272.16,2263434.0,241.1445,241.517,241.0558,241.4017,2263434.0
2018-02-05 13:15:00,272.16,272.24,271.5,271.53,2110022.0,241.4017,241.4727,240.8163,240.8429,2110022.0
2018-02-05 13:20:00,271.53,271.92,271.49,271.83,1733134.0,240.8429,241.1889,240.8075,241.109,1733134.0
2018-02-05 13:25:00,271.84,271.87,271.13,271.52,2523975.0,241.1179,241.1445,240.4881,240.8341,2523975.0
2018-02-05 13:30:00,271.52,272.0,271.46,271.53,1906521.0,240.8341,241.2598,240.7809,240.8429,1906521.0
2018-02-05 13:35:00,271.53,271.73,271.1,271.14,2439959.0,240.8429,241.0203,240.4615,240.497,2439959.0
2018-02-05 13:40:00,271.15,271.72,271.13,271.46,2374225.0,240.5059,241.0115,240.4881,240.7809,2374225.0
2018-02-05 13:45:00,271.46,271.85,271.39,271.65,2207304.0,240.7809,241.1268,240.7188,240.9494,2207304.0
2018-02-05 13:50:00,271.67,272.04,271.66,271.95,1989837.0,240.9671,241.2953,240.9582,241.2155,1989837.0
2018-02-05 13:55:00,271.95,272.74,271.88,272.64,2264477.0,241.2155,241.9162,241.1534,241.8275,2264477.0
2018-02-05 14:00:00,272.65,272.71,272.07,272.12,1603857.0,241.8364,241.8896,241.3219,241.3663,1603857.0
2018-02-05 14:05:00,272.13,272.27,271.71,271.84,1260316.0,241.3751,241.4993,241.0026,241.1179,1260316.0
2018-02-05 14:10:00,271.84,272.19,271.74,271.95,1490935.0,241.1179,241.4283,241.0292,241.2155,1490935.0
2018-02-05 14:15:00,271.95,271.95,271.2,271.37,1953854.0,241.2155,241.2155,240.5502,240.701,1953854.0
2018-02-05 14:20:00,271.37,271.5,270.81,270.86,2272093.0,240.701,240.8163,240.2043,240.2487,2272093.0
2018-02-05 14:25:00,270.85,271.1,270.73,270.92,2655580.0,240.2398,240.4615,240.1334,240.3019,2655580.0
2018-02-05 14:30:00,270.91,270.91,270.16,270.35,3223409.0,240.293,240.293,239.6278,239.7963,3223409.0
2018-02-05 14:35:00,270.35,270.58,270.13,270.38,2437498.0,239.7963,240.0003,239.6012,239.8229,2437498.0
2018-02-05 14:40:00,270.37,270.75,270.0,270.25,3782452.0,239.814,240.1511,239.4859,239.7076,3782452.0
2018-02-05 14:45:00,270.26,270.45,269.75,269.86,3742451.0,239.7165,239.885,239.2641,239.3617,3742451.0
2018-02-05 14:50:00,269.87,269.9,269.3,269.49,3866419.0,239.3705,239.3972,238.865,239.0335,3866419.0
2018-02-05 14:55:00,269.49,269.65,268.4,268.54,4971068.0,239.0335,239.1754,238.0667,238.1909,4971068.0
2018-02-05 15:00:00,268.55,268.83,267.41,267.55,5906741.0,238.1997,238.4481,237.1886,237.3127,5906741.0
2018-02-05 15:05:00,267.56,267.86,264.59,264.62,7769437.0,237.3216,237.5877,234.6873,234.7139,7769437.0
2018-02-05 15:10:00,264.63,267.11,263.31,266.93,7842738.0,234.7227,236.9225,233.5519,236.7628,7842738.0
2018-02-05 15:15:00,266.93,269.07,266.88,267.46,7331994.0,236.7628,238.661,236.7185,237.2329,7331994.0
2018-02-05 15:20:00,267.46,268.63,266.6,268.52,5435721.0,237.2329,238.2707,236.4701,238.1731,5435721.0
2018-02-05 15:25:00,268.48,269.41,268.0,269.11,4504807.0,238.1376,238.9625,237.7119,238.6964,4504807.0
2018-02-05 15:30:00,269.11,269.38,267.9,268.61,4869991.0,238.6964,238.9359,237.6232,238.2529,4869991.0
2018-02-05 15:35:00,268.6,268.89,267.16,267.2,4180096.0,238.2441,238.5013,236.9668,237.0023,4180096.0
2018-02-05 15:40:00,267.19,267.88,266.28,267.4,5125433.0,236.9934,237.6054,236.1863,237.1797,5125433.0
2018-02-05 15:45:00,267.38,267.46,265.65,265.66,6239232.0,237.162,237.2329,235.6275,235.6363,6239232.0
2018-02-05 15:50:00,265.66,266.4,264.79,264.91,8240192.0,235.6363,236.2927,234.8647,234.9711,8240192.0
2018-02-05 15:55:00,264.92,266.2,264.0,264.18,13939856.0,234.98,236.1153,234.1639,234.3236,13939856.0
2018-02-06 09:30:00,259.99,261.9,258.7,261.9,9301207.0,230.6071,232.3013,229.4629,232.3013,9301207.0
2018-02-06 09:35:00,261.87,263.93,261.86,263.88,6634265.0,232.2747,234.1019,232.2658,234.0575,6634265.0
2018-02-06 09:40:00,263.92,264.89,263.44,263.94,5769791.0,234.093,234.9534,233.6672,234.1107,5769791.0
2018-02-06 09:45:00,263.96,265.42,263.87,265.13,5293594.0,234.1285,235.4235,234.0486,235.1662,5293594.0
2018-02-06 09:50:00,265.12,267.67,265.03,267.55,4902841.0,235.1574,237.4192,235.0775,237.3127,4902841.0
2018-02-06 09:55:00,267.54,267.78,264.82,265.79,7008626.0,237.3039,237.5167,234.8913,235.7516,7008626.0
2018-02-06 10:00:00,265.82,267.12,265.69,267.05,5275932.0,235.7783,236.9313,235.6629,236.8692,5275932.0
2018-02-06 10:05:00,267.04,267.83,265.52,265.76,4946211.0,236.8604,237.5611,235.5122,235.725,4946211.0
2018-02-06 10:10:00,265.77,266.63,265.06,265.09,3487280.0,235.7339,236.4967,235.1041,235.1308,3487280.0
2018-02-06 10:15:00,265.11,265.4,262.9,264.06,5708187.0,235.1485,235.4057,233.1883,234.2172,5708187.0
2018-02-06 10:20:00,264.11,265.23,262.56,263.34,4302875.0,234.2615,235.2549,232.8867,233.5785,4302875.0
2018-02-06 10:25:00,263.36,264.3,262.81,263.3,3865786.0,233.5963,234.43,233.1084,233.5431,3865786.0
2018-02-06 10:30:00,263.32,263.69,262.46,262.64,3741115.0,233.5608,233.889,232.798,232.9576,3741115.0
2018-02-06 10:35:00,262.64,262.71,261.38,262.53,4538082.0,232.9576,233.0197,231.84,232.8601,4538082.0
2018-02-06 10:40:00,262.53,263.38,261.72,263.09,4061217.0,232.8601,233.614,232.1416,233.3568,4061217.0
2018-02-06 10:45:00,263.11,264.48,263.08,263.95,3868705.0,233.3745,234.5897,233.3479,234.1196,3868705.0
2018-02-06 10:50:00,263.93,264.95,263.18,264.73,3021960.0,234.1019,235.0066,233.4366,234.8114,3021960.0
2018-02-06 10:55:00,264.74,264.95,263.71,263.75,2532115.0,234.8203,235.0066,233.9067,233.9422,2532115.0
2018-02-06 11:00:00,263.77,263.82,263.15,263.44,4832346.0,233.9599,234.0043,233.41,233.6672,4832346.0
2018-02-06 11:05:00,263.42,264.18,262.5,263.3,2145088.0,233.6495,234.3236,232.8335,233.5431,2145088.0
2018-02-06 11:10:00,263.33,263.9,262.28,262.68,2665540.0,233.5697,234.0752,232.6383,232.9931,2665540.0
2018-02-06 11:15:00,262.65,263.49,262.54,263.42,2041435.0,232.9665,233.7116,232.8689,233.6495,2041435.0
2018-02-06 11:20:00,263.43,263.71,263.1,263.11,2084877.0,233.6584,233.9067,233.3657,233.3745,2084877.0
2018-02-06 11:25:00,263.12,263.37,262.23,262.76,3208658.0,233.3834,233.6051,232.594,233.0641,3208658.0
2018-02-06 11:30:00,262.76,262.76,261.57,261.92,3224165.0,233.0641,233.0641,232.0086,232.319,3224165.0
2018-02-06 11:35:00,261.92,262.45,261.7,262.36,2128449.0,232.319,232.7891,232.1239,232.7093,2128449.0
2018-02-06 11:40:00,262.36,262.98,262.31,262.74,1556635.0,232.7093,233.2592,232.6649,233.0463,1556635.0
2018-02-06 11:45:00,262.74,263.33,262.56,263.33,1945860.0,233.0463,233.5697,232.8867,233.5697,1945860.0
2018-02-06 11:50:00,263.33,264.2,263.23,263.55,1963009.0,233.5697,234.3413,233.481,233.7648,1963009.0
2018-02-06 11:55:00,263.54,264.04,263.12,263.19,1195083.0,233.7559,234.1994,233.3834,233.4455,1195083.0
2018-02-06 12:00:00,263.2,263.77,263.19,263.52,1323805.0,233.4544,233.9599,233.4455,233.7382,1323805.0
2018-02-06 12:05:00,263.51,264.41,263.48,264.23,1784396.0,233.7293,234.5276,233.7027,234.368,1784396.0
2018-02-06 12:10:00,264.2,264.46,263.67,264.44,1653913.0,234.3413,234.572,233.8712,234.5542,1653913.0
2018-02-06 12:15:00,264.45,265.05,264.07,264.21,1790186.0,234.5631,235.0953,234.226,234.3502,1790186.0
2018-02-06 12:20:00,264.19,264.49,263.94,264.18,1690601.0,234.3325,234.5986,234.1107,234.3236,1690601.0
2018-02-06 12:25:00,264.17,265.51,264.17,265.34,1531542.0,234.3147,235.5033,234.3147,235.3525,1531542.0
2018-02-06 12:30:00,265.36,266.0,265.1,265.27,2464724.0,235.3702,235.9379,235.1396,235.2904,2464724.0
2018-02-06 12:35:00,265.27,266.47,264.88,266.39,2378805.0,235.2904,236.3548,234.9445,236.2838,2378805.0
2018-02-06 12:40:00,266.41,266.45,265.53,265.55,2357068.0,236.3016,236.3371,235.521,235.5388,2357068.0
2018-02-06 12:45:00,265.55,265.65,264.89,265.03,2061828.0,235.5388,235.6275,234.9534,235.0775,2061828.0
2018-02-06 12:50:00,265.03,265.14,264.34,264.65,1700946.0,235.0775,235.1751,234.4655,234.7405,1700946.0
2018-02-06 12:55:00,264.66,265.22,264.41,264.99,1790317.0,234.7494,235.2461,234.5276,235.0421,1790317.0
2018-02-06 13:00:00,265.01,265.02,263.65,264.14,2716623.0,235.0598,235.0687,233.8535,234.2881,2716623.0
2018-02-06 13:05:00,264.16,264.36,263.55,263.55,1653727.0,234.3059,234.4833,233.7648,233.7648,1653727.0
2018-02-06 13:10:00,263.55,264.71,263.41,264.48,1666028.0,233.7648,234.7937,233.6406,234.5897,1666028.0
2018-02-06 13:15:00,264.48,265.06,264.27,264.92,989086.0,234.5897,235.1041,234.4034,234.98,989086.0
2018-02-06 13:20:00,264.91,265.17,264.34,264.43,986781.0,234.9711,235.2017,234.4655,234.5453,986781.0
2018-02-06 13:25:00,264.42,264.84,264.35,264.66,1435898.0,234.5365,234.909,234.4744,234.7494,1435898.0
2018-02-06 13:30:00,264.67,264.7,263.43,263.67,1438622.0,234.7582,234.7848,233.6584,233.8712,1438622.0
2018-02-06 13:35:00,263.65,264.51,263.54,264.15,1377367.0,233.8535,234.6163,233.7559,234.297,1377367.0
2018-02-06 13:40:00,264.17,264.23,263.55,263.79,886109.0,234.3147,234.368,233.7648,233.9777,886109.0
2018-02-06 13:45:00,263.8,264.06,263.29,263.55,1031233.0,233.9865,234.2172,233.5342,233.7648,1031233.0
2018-02-06 13:50:00,263.53,263.56,262.99,263.06,1337720.0,233.7471,233.7737,233.2681,233.3302,1337720.0
2018-02-06 13:55:00,263.06,263.21,262.64,262.85,1687409.0,233.3302,233.4632,232.9576,233.1439,1687409.0
2018-02-06 14:00:00,262.85,263.1,262.71,262.93,1997269.0,233.1439,233.3657,233.0197,233.2149,1997269.0
2018-02-06 14:05:00,262.92,262.98,262.3,262.36,2060536.0,233.206,233.2592,232.6561,232.7093,2060536.0
2018-02-06 14:10:00,262.39,263.61,262.37,263.23,1958330.0,232.7359,233.818,232.7182,233.481,1958330.0
2018-02-06 14:15:00,263.24,263.27,262.4,262.54,2064802.0,233.4898,233.5164,232.7448,232.8689,2064802.0
2018-02-06 14:20:00,262.54,262.96,262.22,262.54,1852771.0,232.8689,233.2415,232.5851,232.8689,1852771.0
2018-02-06 14:25:00,262.56,262.98,262.31,262.74,1569589.0,232.8867,233.2592,232.6649,233.0463,1569589.0
2018-02-06 14:30:00,262.75,263.36,262.43,263.3,1670493.0,233.0552,233.5963,232.7714,233.5431,1670493.0
2018-02-06 14:35:00,263.32,264.03,263.3,263.52,1987788.0,233.5608,234.1906,233.5431,233.7382,1987788.0
2018-02-06 14:40:00,263.54,264.27,263.54,264.26,1491277.0,233.7559,234.4034,233.7559,234.3946,1491277.0
2018-02-06 14:45:00,264.25,265.35,264.14,265.24,2810700.0,234.3857,235.3614,234.2881,235.2638,2810700.0
2018-02-06 14:50:00,265.25,265.84,264.8,265.81,2419852.0,235.2727,235.796,234.8735,235.7694,2419852.0
2018-02-06 14:55:00,265.82,267.0,265.74,266.77,3585031.0,235.7783,236.8249,235.7073,236.6209,3585031.0
2018-02-06 15:00:00,266.76,267.77,266.7,267.61,3576775.0,236.612,237.5079,236.5588,237.366,3576775.0
2018-02-06 15:05:00,267.62,268.99,267.44,268.97,4852938.0,237.3748,238.59,237.2152,238.5723,4852938.0
2018-02-06 15:10:00,268.97,269.0,267.5,267.61,4067837.0,238.5723,238.5989,237.2684,237.366,4067837.0
2018-02-06 15:15:00,267.62,268.19,266.98,267.29,2731514.0,237.3748,237.8804,236.8072,237.0821,2731514.0
2018-02-06 15:20:00,267.29,268.05,266.88,267.06,2026611.0,237.0821,237.7562,236.7185,236.8781,2026611.0
2018-02-06 15:25:00,267.06,268.13,267.06,268.04,2542315.0,236.8781,237.8272,236.8781,237.7474,2542315.0
2018-02-06 15:30:00,268.05,268.85,267.22,268.47,3248232.0,237.7562,238.4658,237.02,238.1288,3248232.0
2018-02-06 15:35:00,268.47,269.38,268.15,269.29,5277383.0,238.1288,238.9359,237.8449,238.8561,5277383.0
2018-02-06 15:40:00,269.38,269.7,268.94,268.99,4541272.0,238.9359,239.2198,238.5456,238.59,4541272.0
2018-02-06 15:45:00,269.0,269.17,267.91,267.98,4686974.0,238.5989,238.7497,237.6321,237.6941,4686974.0
2018-02-06 15:50:00,267.97,268.54,267.42,268.33,3541825.0,237.6853,238.1909,237.1974,238.0046,3541825.0
2018-02-06 15:55:00,268.32,269.25,267.9,269.18,8560370.0,237.9957,238.8206,237.6232,238.7585,8560370.0
2018-02-07 09:30:00,268.5,268.74,267.88,268.73,3676760.0,238.1554,238.3683,237.6054,238.3594,3676760.0
2018-02-07 09:35:00,268.71,269.78,268.43,269.4,2746559.0,238.3416,239.2907,238.0933,238.9537,2746559.0
2018-02-07 09:40:00,269.38,270.4,269.37,269.6,3076805.0,238.9359,239.8406,238.9271,239.1311,3076805.0
2018-02-07 09:45:00,269.6,269.97,268.82,268.98,2716331.0,239.1311,239.4592,238.4392,238.5811,2716331.0
2018-02-07 09:50:00,268.99,269.99,268.92,269.76,1895784.0,238.59,239.477,238.5279,239.273,1895784.0
2018-02-07 09:55:00,269.75,270.22,269.56,270.06,1565877.0,239.2641,239.681,239.0956,239.5391,1565877.0
2018-02-07 10:00:00,270.06,270.15,269.65,270.02,1476949.0,239.5391,239.6189,239.1754,239.5036,1476949.0
2018-02-07 10:05:00,270.01,271.07,270.01,270.89,2566290.0,239.4947,240.4349,239.4947,240.2753,2566290.0
2018-02-07 10:10:00,270.89,271.12,270.55,271.05,1227334.0,240.2753,240.4793,239.9737,240.4172,1227334.0
2018-02-07 10:15:00,271.06,271.3,270.66,270.92,2150880.0,240.4261,240.6389,240.0713,240.3019,2150880.0
2018-02-07 10:20:00,270.94,271.06,270.32,270.72,1763830.0,240.3196,240.4261,239.7697,240.1245,1763830.0
2018-02-07 10:25:00,270.73,270.81,270.37,270.42,1167588.0,240.1334,240.2043,239.814,239.8584,1167588.0
2018-02-07 10:30:00,270.41,270.58,269.94,270.1,1393430.0,239.8495,240.0003,239.4326,239.5746,1393430.0
2018-02-07 10:35:00,270.1,270.53,269.94,270.46,1313769.0,239.5746,239.956,239.4326,239.8939,1313769.0
2018-02-07 10:40:00,270.47,270.52,270.01,270.09,876978.0,239.9027,239.9471,239.4947,239.5657,876978.0
2018-02-07 10:45:00,270.13,270.83,270.0,270.81,680803.0,239.6012,240.222,239.4859,240.2043,680803.0
2018-02-07 10:50:00,270.82,271.17,270.79,271.16,877674.0,240.2132,240.5236,240.1866,240.5148,877674.0
2018-02-07 10:55:00,271.16,271.28,270.78,271.14,1020549.0,240.5148,240.6212,240.1777,240.497,1020549.0
2018-02-07 11:00:00,271.13,271.5,271.01,271.37,1314021.0,240.4881,240.8163,240.3817,240.701,1314021.0
2018-02-07 11:05:00,271.37,272.0,271.32,271.96,1766830.0,240.701,241.2598,240.6567,241.2243,1766830.0
2018-02-07 11:10:00,271.97,272.18,271.72,272.17,1373280.0,241.2332,241.4195,241.0115,241.4106,1373280.0
2018-02-07 11:15:00,272.17,272.36,271.57,271.58,1403489.0,241.4106,241.5791,240.8784,240.8873,1403489.0
2018-02-07 11:20:00,271.58,271.72,271.44,271.69,947522.0,240.8873,241.0115,240.7631,240.9849,947522.0
2018-02-07 11:25:00,271.68,271.77,271.24,271.32,1210157.0,240.976,241.0558,240.5857,240.6567,1210157.0
2018-02-07 11:30:00,271.32,271.32,270.74,271.03,1345313.0,240.6567,240.6567,240.1422,240.3994,1345313.0
2018-02-07 11:35:00,271.03,271.15,270.88,271.11,766045.0,240.3994,240.5059,240.2664,240.4704,766045.0
2018-02-07 11:40:00,271.12,271.48,270.89,271.41,1152914.0,240.4793,240.7986,240.2753,240.7365,1152914.0
2018-02-07 11:45:00,271.41,271.49,271.21,271.22,622919.0,240.7365,240.8075,240.5591,240.568,622919.0
2018-02-07 11:50:00,271.22,271.59,270.97,271.2,858278.0,240.568,240.8962,240.3462,240.5502,858278.0
2018-02-07 11:55:00,271.2,271.69,270.88,271.62,870135.0,240.5502,240.9849,240.2664,240.9228,870135.0
2018-02-07 12:00:00,271.63,271.78,271.44,271.54,861220.0,240.9316,241.0647,240.7631,240.8518,861220.0
2018-02-07 12:05:00,271.54,271.58,271.24,271.38,644949.0,240.8518,240.8873,240.5857,240.7099,644949.0
2018-02-07 12:10:00,271.39,271.64,271.36,271.48,639377.0,240.7188,240.9405,240.6922,240.7986,639377.0
2018-02-07 12:15:00,271.48,271.54,271.04,271.22,824742.0,240.7986,240.8518,240.4083,240.568,824742.0
2018-02-07 12:20:00,271.23,271.25,270.83,271.1,926553.0,240.5768,240.5946,240.222,240.4615,926553.0
2018-02-07 12:25:00,271.13,271.32,270.94,271.3,721731.0,240.4881,240.6567,240.3196,240.6389,721731.0
2018-02-07 12:30:00,271.3,271.38,270.61,270.68,766175.0,240.6389,240.7099,240.0269,240.089,766175.0
2018-02-07 12:35:00,270.67,270.69,270.3,270.36,1222004.0,240.0801,240.0979,239.7519,239.8052,1222004.0
2018-02-07 12:40:00,270.36,270.68,270.35,270.62,928668.0,239.8052,240.089,239.7963,240.0358,928668.0
2018-02-07 12:45:00,270.62,270.95,270.08,270.17,1328686.0,240.0358,240.3285,239.5568,239.6366,1328686.0
2018-02-07 12:50:00,270.16,270.58,270.06,270.27,1085034.0,239.6278,240.0003,239.5391,239.7253,1085034.0
2018-02-07 12:55:00,270.26,270.48,270.16,270.19,662334.0,239.7165,239.9116,239.6278,239.6544,662334.0
2018-02-07 13:00:00,270.2,270.67,269.81,270.24,2088224.0,239.6632,240.0801,239.3173,239.6987,2088224.0
2018-02-07 13:05:00,270.24,270.24,269.27,269.63,2079854.0,239.6987,239.6987,238.8384,239.1577,2079854.0
2018-02-07 13:10:00,269.63,269.71,268.66,268.79,2263600.0,239.1577,239.2286,238.2973,238.4126,2263600.0
2018-02-07 13:15:00,268.78,269.71,268.3,269.71,2533884.0,238.4037,239.2286,237.978,239.2286,2533884.0
2018-02-07 13:20:00,269.71,269.73,268.46,268.92,1318600.0,239.2286,239.2464,238.1199,238.5279,1318600.0
2018-02-07 13:25:00,268.92,269.35,268.43,269.27,1491276.0,238.5279,238.9093,238.0933,238.8384,1491276.0
2018-02-07 13:30:00,269.26,269.39,268.85,269.31,1053211.0,238.8295,238.9448,238.4658,238.8738,1053211.0
2018-02-07 13:35:00,269.26,270.32,269.15,269.83,1465314.0,238.8295,239.7697,238.7319,239.3351,1465314.0
2018-02-07 13:40:00,269.83,270.37,269.81,270.35,800316.0,239.3351,239.814,239.3173,239.7963,800316.0
2018-02-07 13:45:00,270.34,270.38,269.66,269.67,800907.0,239.7874,239.8229,239.1843,239.1931,800907.0
2018-02-07 13:50:00,269.68,269.7,269.17,269.41,916903.0,239.202,239.2198,238.7497,238.9625,916903.0
2018-02-07 13:55:00,269.42,269.83,269.31,269.7,710047.0,238.9714,239.3351,238.8738,239.2198,710047.0
2018-02-07 14:00:00,269.71,269.73,268.59,268.88,1402788.0,239.2286,239.2464,238.2352,238.4924,1402788.0
2018-02-07 14:05:00,268.88,269.31,268.69,268.8,922959.0,238.4924,238.8738,238.3239,238.4215,922959.0
2018-02-07 14:10:00,268.81,269.5,268.8,269.38,1060098.0,238.4303,239.0424,238.4215,238.9359,1060098.0
2018-02-07 14:15:00,269.4,269.57,269.22,269.57,814884.0,238.9537,239.1044,238.794,239.1044,814884.0
2018-02-07 14:20:00,269.57,269.9,269.48,269.49,620862.0,239.1044,239.3972,239.0246,239.0335,620862.0
2018-02-07 14:25:00,269.49,269.99,269.37,269.97,585360.0,239.0335,239.477,238.9271,239.4592,585360.0
2018-02-07 14:30:00,269.97,270.02,269.78,269.96,458261.0,239.4592,239.5036,239.2907,239.4504,458261.0
2018-02-07 14:35:00,269.97,270.12,269.46,269.47,516066.0,239.4592,239.5923,239.0069,239.0158,516066.0
2018-02-07 14:40:00,269.47,269.59,269.13,269.2,754802.0,239.0158,239.1222,238.7142,238.7763,754802.0
2018-02-07 14:45:00,269.2,269.25,268.41,268.61,1287855.0,238.7763,238.8206,238.0755,238.2529,1287855.0
2018-02-07 14:50:00,268.61,268.7,267.97,268.61,1737130.0,238.2529,238.3328,237.6853,238.2529,1737130.0
2018-02-07 14:55:00,268.6,269.09,268.46,269.02,917625.0,238.2441,238.6787,238.1199,238.6166,917625.0
2018-02-07 15:00:00,269.01,269.64,268.88,269.44,1372499.0,238.6077,239.1665,238.4924,238.9891,1372499.0
2018-02-07 15:05:00,269.51,269.7,269.4,269.44,1004389.0,239.0512,239.2198,238.9537,238.9891,1004389.0
2018-02-07 15:10:00,269.45,269.98,269.29,269.93,1771368.0,238.998,239.4681,238.8561,239.4238,1771368.0
2018-02-07 15:15:00,269.93,270.07,269.61,269.7,895127.0,239.4238,239.5479,239.1399,239.2198,895127.0
2018-02-07 15:20:00,269.7,270.15,269.65,269.76,1006961.0,239.2198,239.6189,239.1754,239.273,1006961.0
2018-02-07 15:25:00,269.76,270.54,269.67,270.27,1414441.0,239.273,239.9648,239.1931,239.7253,1414441.0
2018-02-07 15:30:00,270.26,270.34,269.84,270.3,1276937.0,239.7165,239.7874,239.3439,239.7519,1276937.0
2018-02-07 15:35:00,270.3,270.72,270.27,270.34,1688616.0,239.7519,240.1245,239.7253,239.7874,1688616.0
2018-02-07 15:40:00,270.33,270.66,270.09,270.09,1243475.0,239.7786,240.0713,239.5657,239.5657,1243475.0
2018-02-07 15:45:00,270.08,270.1,268.97,269.25,4190674.0,239.5568,239.5746,238.5723,238.8206,4190674.0
2018-02-07 15:50:00,269.25,269.38,268.35,268.73,4215129.0,238.8206,238.9359,238.0223,238.3594,4215129.0
2018-02-07 15:55:00,268.73,268.89,267.63,267.66,8615080.0,238.3594,238.5013,237.3837,237.4103,8615080.0
2018-02-08 09:30:00,267.97,268.17,266.96,267.19,2591486.0,237.6853,237.8627,236.7894,236.9934,2591486.0
2018-02-08 09:35:00,267.19,267.63,266.95,267.48,1791145.0,236.9934,237.3837,236.7805,237.2507,1791145.0
2018-02-08 09:40:00,267.49,267.53,266.75,266.75,1967071.0,237.2595,237.295,236.6032,236.6032,1967071.0
2018-02-08 09:45:00,266.77,266.89,266.1,266.63,2309817.0,236.6209,236.7273,236.0266,236.4967,2309817.0
2018-02-08 09:50:00,266.65,267.29,266.29,267.22,1658029.0,236.5145,237.0821,236.1951,237.02,1658029.0
2018-02-08 09:55:00,267.2,267.59,266.88,266.95,1577846.0,237.0023,237.3482,236.7185,236.7805,1577846.0
2018-02-08 10:00:00,266.94,267.01,266.34,266.6,2064749.0,236.7717,236.8338,236.2395,236.4701,2064749.0
2018-02-08 10:05:00,266.59,267.54,266.51,267.44,1251576.0,236.4612,237.3039,236.3903,237.2152,1251576.0
2018-02-08 10:10:00,267.44,267.45,266.72,266.88,906071.0,237.2152,237.224,236.5765,236.7185,906071.0
2018-02-08 10:15:00,266.87,267.32,266.58,266.65,930795.0,236.7096,237.1087,236.4524,236.5145,930795.0
2018-02-08 10:20:00,266.63,266.78,266.25,266.67,1205508.0,236.4967,236.6298,236.1597,236.5322,1205508.0
2018-02-08 10:25:00,266.68,266.77,265.91,266.08,1828465.0,236.5411,236.6209,235.8581,236.0089,1828465.0
2018-02-08 10:30:00,266.06,266.39,265.87,266.06,1732570.0,235.9911,236.2838,235.8226,235.9911,1732570.0
2018-02-08 10:35:00,266.05,266.32,265.67,266.18,1491039.0,235.9823,236.2217,235.6452,236.0976,1491039.0
2018-02-08 10:40:00,266.17,266.55,265.94,265.97,950928.0,236.0887,236.4258,235.8847,235.9113,950928.0
2018-02-08 10:45:00,265.98,266.01,265.51,265.57,997581.0,235.9202,235.9468,235.5033,235.5565,997581.0
2018-02-08 10:50:00,265.57,265.58,264.57,264.79,2229675.0,235.5565,235.5654,234.6695,234.8647,2229675.0
2018-02-08 10:55:00,264.77,265.1,264.31,264.91,2699995.0,234.8469,235.1396,234.4389,234.9711,2699995.0
2018-02-08 11:00:00,264.95,265.53,264.62,265.5,1630084.0,235.0066,235.521,234.7139,235.4944,1630084.0
2018-02-08 11:05:00,265.51,265.77,265.04,265.11,1433771.0,235.5033,235.7339,235.0864,235.1485,1433771.0
2018-02-08 11:10:00,265.11,265.35,264.43,264.47,1338544.0,235.1485,235.3614,234.5453,234.5808,1338544.0
2018-02-08 11:15:00,264.47,264.85,264.19,264.43,1688791.0,234.5808,234.9179,234.3325,234.5453,1688791.0
2018-02-08 11:20:00,264.43,264.61,263.8,264.02,1540124.0,234.5453,234.705,233.9865,234.1817,1540124.0
2018-02-08 11:25:00,264.02,264.24,263.68,264.01,2163890.0,234.1817,234.3768,233.8801,234.1728,2163890.0
2018-02-08 11:30:00,263.98,264.53,263.68,264.51,2068870.0,234.1462,234.634,233.8801,234.6163,2068870.0
2018-02-08 11:35:00,264.51,265.31,264.37,264.91,1634701.0,234.6163,235.3259,234.4921,234.9711,1634701.0
2018-02-08 11:40:00,264.9,265.0,264.17,264.42,1366375.0,234.9622,235.0509,234.3147,234.5365,1366375.0
2018-02-08 11:45:00,264.41,264.79,264.05,264.47,1144787.0,234.5276,234.8647,234.2083,234.5808,1144787.0
2018-02-08 11:50:00,264.47,265.67,264.44,265.15,1771115.0,234.5808,235.6452,234.5542,235.184,1771115.0
2018-02-08 11:55:00,265.16,265.27,264.57,264.61,906272.0,235.1928,235.2904,234.6695,234.705,906272.0
2018-02-08 12:00:00,264.59,264.92,264.47,264.88,1083139.0,234.6873,234.98,234.5808,234.9445,1083139.0
2018-02-08 12:05:00,264.86,265.02,264.17,264.21,944637.0,234.9268,235.0687,234.3147,234.3502,944637.0
2018-02-08 12:10:00,264.2,264.41,264.06,264.12,827484.0,234.3413,234.5276,234.2172,234.2704,827484.0
2018-02-08 12:15:00,264.11,264.21,263.88,263.98,951168.0,234.2615,234.3502,234.0575,234.1462,951168.0
2018-02-08 12:20:00,263.97,263.97,263.08,263.15,1500565.0,234.1373,234.1373,233.3479,233.41,1500565.0
2018-02-08 12:25:00,263.14,263.43,262.57,263.15,2272592.0,233.4011,233.6584,232.8956,233.41,2272592.0
2018-02-08 12:30:00,263.17,263.45,262.56,262.95,1724773.0,233.4277,233.6761,232.8867,233.2326,1724773.0
2018-02-08 12:35:00,262.95,263.35,262.65,263.16,1165833.0,233.2326,233.5874,232.9665,233.4189,1165833.0
2018-02-08 12:40:00,263.15,264.18,263.07,263.37,1971196.0,233.41,234.3236,233.339,233.6051,1971196.0
2018-02-08 12:45:00,263.39,263.51,262.49,262.81,1456770.0,233.6229,233.7293,232.8246,233.1084,1456770.0
2018-02-08 12:50:00,262.79,262.79,261.54,261.69,2327602.0,233.0907,233.0907,231.982,232.115,2327602.0
2018-02-08 12:55:00,261.7,262.38,261.16,262.21,3159483.0,232.1239,232.727,231.6449,232.5762,3159483.0
2018-02-08 13:00:00,262.22,262.46,261.62,262.05,3608866.0,232.5851,232.798,232.0529,232.4343,3608866.0
2018-02-08 13:05:00,262.04,262.98,261.53,262.64,2339929.0,232.4255,233.2592,231.9731,232.9576,2339929.0
2018-02-08 13:10:00,262.62,263.07,262.2,262.46,2177340.0,232.9399,233.339,232.5674,232.798,2177340.0
2018-02-08 13:15:00,262.45,263.53,262.37,263.13,2054197.0,232.7891,233.7471,232.7182,233.3923,2054197.0
2018-02-08 13:20:00,263.13,263.7,262.88,263.19,1754344.0,233.3923,233.8978,233.1705,233.4455,1754344.0
2018-02-08 13:25:00,263.21,263.3,262.26,262.31,1677666.0,233.4632,233.5431,232.6206,232.6649,1677666.0
2018-02-08 13:30:00,262.26,262.72,262.1,262.62,1130180.0,232.6206,233.0286,232.4787,232.9399,1130180.0
2018-02-08 13:35:00,262.62,263.65,262.62,263.62,1404685.0,232.9399,233.8535,232.9399,233.8269,1404685.0
2018-02-08 13:40:00,263.62,264.22,263.38,264.19,2208138.0,233.8269,234.3591,233.614,234.3325,2208138.0
2018-02-08 13:45:00,264.19,264.73,263.83,263.89,2712073.0,234.3325,234.8114,234.0132,234.0664,2712073.0
2018-02-08 13:50:00,263.89,264.64,263.71,264.45,1246277.0,234.0664,234.7316,233.9067,234.5631,1246277.0
2018-02-08 13:55:00,264.44,264.54,263.65,264.17,1345598.0,234.5542,234.6429,233.8535,234.3147,1345598.0
2018-02-08 14:00:00,264.15,264.22,263.03,263.07,1148990.0,234.297,234.3591,233.3036,233.339,1148990.0
2018-02-08 14:05:00,263.1,263.7,263.1,263.66,861440.0,233.3657,233.8978,233.3657,233.8624,861440.0
2018-02-08 14:10:00,263.66,264.04,263.44,263.71,1140112.0,233.8624,234.1994,233.6672,233.9067,1140112.0
2018-02-08 14:15:00,263.73,264.5,263.43,264.14,1387566.0,233.9245,234.6074,233.6584,234.2881,1387566.0
2018-02-08 14:20:00,264.13,264.41,263.48,263.72,919814.0,234.2793,234.5276,233.7027,233.9156,919814.0
2018-02-08 14:25:00,263.71,263.71,262.81,263.08,1122421.0,233.9067,233.9067,233.1084,233.3479,1122421.0
2018-02-08 14:30:00,263.05,263.05,262.38,262.53,1564705.0,233.3213,233.3213,232.727,232.8601,1564705.0
2018-02-08 14:35:00,262.53,263.08,262.14,263.06,1337978.0,232.8601,233.3479,232.5142,233.3302,1337978.0
2018-02-08 14:40:00,263.06,263.07,262.43,262.45,1115331.0,233.3302,233.339,232.7714,232.7891,1115331.0
2018-02-08 14:45:00,262.44,263.18,262.32,262.81,763776.0,232.7802,233.4366,232.6738,233.1084,763776.0
2018-02-08 14:50:00,262.81,262.91,261.94,262.06,1441915.0,233.1084,233.1971,232.3368,232.4432,1441915.0
2018-02-08 14:55:00,262.07,262.38,261.62,262.21,1537004.0,232.4521,232.727,232.0529,232.5762,1537004.0
2018-02-08 15:00:00,262.21,263.0,261.84,262.99,1398765.0,232.5762,233.277,232.2481,233.2681,1398765.0
2018-02-08 15:05:00,262.96,263.1,261.8,261.86,1382423.0,233.2415,233.3657,232.2126,232.2658,1382423.0
2018-02-08 15:10:00,261.83,262.08,261.27,261.67,1938901.0,232.2392,232.4609,231.7425,232.0973,1938901.0
2018-02-08 15:15:00,261.67,262.04,261.36,261.54,1383075.0,232.0973,232.4255,231.8223,231.982,1383075.0
2018-02-08 15:20:00,261.55,262.2,261.09,261.78,2220740.0,231.9908,232.5674,231.5828,232.1948,2220740.0
2018-02-08 15:25:00,261.76,262.75,261.75,261.87,2275163.0,232.1771,233.0552,232.1682,232.2747,2275163.0
2018-02-08 15:30:00,261.86,262.29,261.09,261.19,2460687.0,232.2658,232.6472,231.5828,231.6715,2460687.0
2018-02-08 15:35:00,261.19,261.34,260.35,260.51,3695684.0,231.6715,231.8046,230.9265,231.0684,3695684.0
2018-02-08 15:40:00,260.5,261.18,259.85,261.12,5285503.0,231.0595,231.6626,230.483,231.6094,5285503.0
2018-02-08 15:45:00,261.11,261.12,259.57,259.96,8271706.0,231.6006,231.6094,230.2346,230.5805,8271706.0
2018-02-08 15:50:00,259.96,259.96,259.07,259.58,6216663.0,230.5805,230.5805,229.7911,230.2435,6216663.0
2018-02-08 15:55:00,259.6,259.75,257.59,257.72,14093480.0,230.2612,230.3943,228.4784,228.5937,14093480.0
2018-02-09 09:30:00,260.8,261.44,260.35,260.69,4722930.0,231.3256,231.8933,230.9265,231.228,4722930.0
2018-02-09 09:35:00,260.68,260.75,259.8,259.81,3017491.0,231.2192,231.2812,230.4386,230.4475,3017491.0
2018-02-09 09:40:00,259.8,260.74,259.28,260.61,3210926.0,230.4386,231.2724,229.9774,231.1571,3210926.0
2018-02-09 09:45:00,260.61,261.55,260.22,260.65,2629703.0,231.1571,231.9908,230.8111,231.1925,2629703.0
2018-02-09 09:50:00,260.65,261.23,260.27,261.22,1650761.0,231.1925,231.707,230.8555,231.6981,1650761.0
2018-02-09 09:55:00,261.23,261.76,260.53,260.75,2235752.0,231.707,232.1771,231.0861,231.2812,2235752.0
2018-02-09 10:00:00,260.76,261.21,260.14,260.16,1908061.0,231.2901,231.6893,230.7402,230.7579,1908061.0
2018-02-09 10:05:00,260.17,260.57,259.62,260.24,2151816.0,230.7668,231.1216,230.279,230.8289,2151816.0
2018-02-09 10:10:00,260.25,260.45,259.93,259.96,1398485.0,230.8378,231.0151,230.5539,230.5805,1398485.0
2018-02-09 10:15:00,259.95,260.39,259.57,260.32,2163366.0,230.5717,230.9619,230.2346,230.8998,2163366.0
2018-02-09 10:20:00,260.34,260.37,259.76,259.91,1472796.0,230.9176,230.9442,230.4031,230.5362,1472796.0
2018-02-09 10:25:00,259.91,260.72,259.9,259.99,2045777.0,230.5362,231.2546,230.5273,230.6071,2045777.0
2018-02-09 10:30:00,259.97,260.26,259.64,260.08,1449220.0,230.5894,230.8466,230.2967,230.687,1449220.0
2018-02-09 10:35:00,260.08,260.11,259.07,259.08,1837659.0,230.687,230.7136,229.7911,229.8,1837659.0
2018-02-09 10:40:00,259.09,259.09,258.1,258.28,2320119.0,229.8089,229.8089,228.9307,229.0904,2320119.0
2018-02-09 10:45:00,258.26,258.33,256.5,257.13,4524582.0,229.0727,229.1347,227.5116,228.0704,4524582.0
2018-02-09 10:50:00,257.14,259.12,256.77,258.85,3490707.0,228.0792,229.8355,227.751,229.596,3490707.0
2018-02-09 10:55:00,258.85,259.28,258.18,258.49,3177232.0,229.596,229.9774,229.0017,229.2767,3177232.0
2018-02-09 11:00:00,258.5,259.66,258.24,259.41,2342675.0,229.2855,230.3144,229.0549,230.0927,2342675.0
2018-02-09 11:05:00,259.42,259.64,258.55,258.69,1488836.0,230.1016,230.2967,229.3299,229.4541,1488836.0
2018-02-09 11:10:00,258.7,259.1,258.48,258.91,1043786.0,229.4629,229.8177,229.2678,229.6492,1043786.0
2018-02-09 11:15:00,258.87,258.94,257.61,258.17,1797969.0,229.6137,229.6758,228.4961,228.9928,1797969.0
2018-02-09 11:20:00,258.16,258.65,257.68,257.73,1365638.0,228.984,229.4186,228.5582,228.6026,1365638.0
2018-02-09 11:25:00,257.73,258.27,257.6,258.07,1279768.0,228.6026,229.0815,228.4872,228.9041,1279768.0
2018-02-09 11:30:00,258.06,258.66,257.9,258.49,1009032.0,228.8953,229.4274,228.7533,229.2767,1009032.0
2018-02-09 11:35:00,258.49,259.03,258.25,258.46,942396.0,229.2767,229.7556,229.0638,229.25,942396.0
2018-02-09 11:40:00,258.46,258.5,258.07,258.19,960484.0,229.25,229.2855,228.9041,229.0106,960484.0
2018-02-09 11:45:00,258.19,258.28,257.41,257.48,1105193.0,229.0106,229.0904,228.3187,228.3808,1105193.0
2018-02-09 11:50:00,257.47,257.77,257.2,257.4,1126646.0,228.3719,228.638,228.1324,228.3098,1126646.0
2018-02-09 11:55:00,257.39,257.67,256.67,256.75,1524847.0,228.301,228.5493,227.6623,227.7333,1524847.0
2018-02-09 12:00:00,256.75,257.05,256.48,256.51,1879009.0,227.7333,227.9994,227.4938,227.5204,1879009.0
2018-02-09 12:05:00,256.51,256.79,255.09,255.12,3399579.0,227.5204,227.7688,226.2609,226.2875,3399579.0
2018-02-09 12:10:00,255.11,256.09,254.86,255.04,3490218.0,226.2787,227.1479,226.0569,226.2166,3490218.0
2018-02-09 12:15:00,255.04,255.75,254.92,255.49,2499198.0,226.2166,226.8463,226.1101,226.6157,2499198.0
2018-02-09 12:20:00,255.48,256.59,255.24,255.79,2373976.0,226.6068,227.5914,226.394,226.8818,2373976.0
2018-02-09 12:25:00,255.75,255.8,254.76,254.84,1948537.0,226.8463,226.8907,225.9682,226.0392,1948537.0
2018-02-09 12:30:00,254.84,255.67,254.82,255.13,2022409.0,226.0392,226.7754,226.0214,226.2964,2022409.0
2018-02-09 12:35:00,255.12,255.25,254.43,254.62,2467900.0,226.2875,226.4028,225.6755,225.844,2467900.0
2018-02-09 12:40:00,254.61,254.74,254.1,254.1,1942457.0,225.8352,225.9505,225.3828,225.3828,1942457.0
2018-02-09 12:45:00,254.11,254.54,253.92,253.94,3730254.0,225.3917,225.7731,225.2231,225.2409,3730254.0
2018-02-09 12:50:00,253.94,254.82,253.76,254.81,2963242.0,225.2409,226.0214,225.0812,226.0126,2963242.0
2018-02-09 12:55:00,254.81,256.44,254.79,256.39,3175993.0,226.0126,227.4583,225.9948,227.414,3175993.0
2018-02-09 13:00:00,256.36,256.36,254.94,255.31,2176944.0,227.3874,227.3874,226.1279,226.456,2176944.0
2018-02-09 13:05:00,255.32,255.66,254.71,254.74,1637743.0,226.4649,226.7665,225.9239,225.9505,1637743.0
2018-02-09 13:10:00,254.74,254.99,253.96,254.42,1996758.0,225.9505,226.1722,225.2586,225.6666,1996758.0
2018-02-09 13:15:00,254.41,255.12,254.25,255.11,1917282.0,225.6578,226.2875,225.5158,226.2787,1917282.0
2018-02-09 13:20:00,255.11,255.25,253.75,253.94,2722075.0,226.2787,226.4028,225.0724,225.2409,2722075.0
2018-02-09 13:25:00,253.94,254.5,253.58,253.96,2713443.0,225.2409,225.7376,224.9216,225.2586,2713443.0
2018-02-09 13:30:00,253.99,254.53,253.63,253.66,1943477.0,225.2852,225.7642,224.9659,224.9925,1943477.0
2018-02-09 13:35:00,253.66,254.04,252.92,253.16,3045108.0,224.9925,225.3296,224.3362,224.549,3045108.0
2018-02-09 13:40:00,253.16,254.35,253.11,254.07,2419908.0,224.549,225.6045,224.5047,225.3562,2419908.0
2018-02-09 13:45:00,254.07,255.15,253.85,255.14,2565387.0,225.3562,226.3141,225.1611,226.3053,2565387.0
2018-02-09 13:50:00,255.14,255.99,254.98,255.93,3031761.0,226.3053,227.0592,226.1633,227.006,3031761.0
2018-02-09 13:55:00,255.92,256.9,255.68,255.73,4552510.0,226.9971,227.8664,226.7842,226.8286,4552510.0
2018-02-09 14:00:00,255.71,259.0,255.62,257.61,4230247.0,226.8108,229.729,226.731,228.4961,4230247.0
2018-02-09 14:05:00,257.61,258.22,257.12,258.07,2838587.0,228.4961,229.0372,228.0615,228.9041,2838587.0
2018-02-09 14:10:00,258.06,259.18,257.67,258.44,3529614.0,228.8953,229.8887,228.5493,229.2323,3529614.0
2018-02-09 14:15:00,258.44,259.7,258.03,259.44,2606436.0,229.2323,230.3499,228.8686,230.1193,2606436.0
2018-02-09 14:20:00,259.46,260.24,259.02,260.21,2498327.0,230.137,230.8289,229.7468,230.8023,2498327.0
2018-02-09 14:25:00,260.2,260.76,258.65,258.7,3724006.0,230.7934,231.2901,229.4186,229.4629,3724006.0
2018-02-09 14:30:00,258.73,259.11,258.14,258.32,2422622.0,229.4895,229.8266,228.9662,229.1259,2422622.0
2018-02-09 14:35:00,258.32,259.06,257.79,258.9,2394874.0,229.1259,229.7822,228.6558,229.6403,2394874.0
2018-02-09 14:40:00,258.91,259.29,258.32,258.81,1900159.0,229.6492,229.9862,229.1259,229.5605,1900159.0
2018-02-09 14:45:00,258.83,259.47,258.5,258.81,1762659.0,229.5782,230.1459,229.2855,229.5605,1762659.0
2018-02-09 14:50:00,258.83,259.77,258.67,259.26,1151301.0,229.5782,230.412,229.4363,229.9596,1151301.0
2018-02-09 14:55:00,259.27,259.28,258.37,258.47,1830242.0,229.9685,229.9774,229.1702,229.2589,1830242.0
2018-02-09 15:00:00,258.45,258.45,257.38,257.79,2981169.0,229.2412,229.2412,228.2921,228.6558,2981169.0
2018-02-09 15:05:00,257.77,258.05,256.55,257.09,2524178.0,228.638,228.8864,227.5559,228.0349,2524178.0
2018-02-09 15:10:00,257.08,258.36,256.71,258.36,2424588.0,228.026,229.1614,227.6978,229.1614,2424588.0
2018-02-09 15:15:00,258.37,258.84,257.96,258.72,2062041.0,229.1702,229.5871,228.8066,229.4807,2062041.0
2018-02-09 15:20:00,258.71,259.43,258.64,258.64,2197624.0,229.4718,230.1104,229.4097,229.4097,2197624.0
2018-02-09 15:25:00,258.65,259.74,258.4,259.19,2419450.0,229.4186,230.3854,229.1968,229.8975,2419450.0
2018-02-09 15:30:00,259.19,260.22,259.03,260.01,3235683.0,229.8975,230.8111,229.7556,230.6249,3235683.0
2018-02-09 15:35:00,260.01,260.39,259.38,259.88,2658455.0,230.6249,230.9619,230.0661,230.5096,2658455.0
2018-02-09 15:40:00,259.88,261.25,259.88,261.23,3921241.0,230.5096,231.7247,230.5096,231.707,3921241.0
2018-02-09 15:45:00,261.23,262.92,261.22,262.35,9704610.0,231.707,233.206,231.6981,232.7004,9704610.0
2018-02-09 15:50:00,262.35,263.61,262.35,262.65,7594836.0,232.7004,233.818,232.7004,232.9665,7594836.0
2018-02-09 15:55:00,262.67,262.72,260.86,261.67,11320011.0,232.9843,233.0286,231.3788,232.0973,11320011.0
2018-02-12 09:30:00,263.87,265.0,263.81,264.66,3694030.0,234.0486,235.0509,233.9954,234.7494,3694030.0
2018-02-12 09:35:00,264.68,265.04,264.25,264.69,2328108.0,234.7671,235.0864,234.3857,234.776,2328108.0
2018-02-12 09:40:00,264.69,265.29,264.59,265.13,2237219.0,234.776,235.3082,234.6873,235.1662,2237219.0
2018-02-12 09:45:00,265.13,265.25,264.29,264.35,1678726.0,235.1662,235.2727,234.4212,234.4744,1678726.0
2018-02-12 09:50:00,264.35,264.44,263.67,263.96,1756867.0,234.4744,234.5542,233.8712,234.1285,1756867.0
2018-02-12 09:55:00,263.96,264.42,263.48,263.67,1396466.0,234.1285,234.5365,233.7027,233.8712,1396466.0
2018-02-12 10:00:00,263.68,264.56,263.58,264.43,1504561.0,233.8801,234.6607,233.7914,234.5453,1504561.0
2018-02-12 10:05:00,264.43,264.66,263.52,263.66,1438031.0,234.5453,234.7494,233.7382,233.8624,1438031.0
2018-02-12 10:10:00,263.67,263.83,263.08,263.4,1396888.0,233.8712,234.0132,233.3479,233.6318,1396888.0
2018-02-12 10:15:00,263.41,263.45,262.7,262.79,1573456.0,233.6406,233.6761,233.0109,233.0907,1573456.0
2018-02-12 10:20:00,262.8,263.02,262.24,262.34,1874446.0,233.0996,233.2947,232.6029,232.6916,1874446.0
2018-02-12 10:25:00,262.34,262.77,261.88,262.72,1858647.0,232.6916,233.073,232.2835,233.0286,1858647.0
2018-02-12 10:30:00,262.71,263.19,262.11,263.12,1559573.0,233.0197,233.4455,232.4875,233.3834,1559573.0
2018-02-12 10:35:00,263.1,263.73,262.94,263.07,1713921.0,233.3657,233.9245,233.2237,233.339,1713921.0
2018-02-12 10:40:00,263.07,263.14,262.5,262.71,1090944.0,233.339,233.4011,232.8335,233.0197,1090944.0
2018-02-12 10:45:00,262.7,263.46,262.54,263.45,986271.0,233.0109,233.685,232.8689,233.6761,986271.0
2018-02-12 10:50:00,263.45,263.61,262.74,263.01,925710.0,233.6761,233.818,233.0463,233.2858,925710.0
2018-02-12 10:55:00,263.0,263.51,262.98,263.45,918357.0,233.277,233.7293,233.2592,233.6761,918357.0
2018-02-12 11:00:00,263.44,263.6,262.81,263.36,1373214.0,233.6672,233.8092,233.1084,233.5963,1373214.0
2018-02-12 11:05:00,263.37,263.81,263.25,263.36,903351.0,233.6051,233.9954,233.4987,233.5963,903351.0
2018-02-12 11:10:00,263.36,264.0,263.01,263.92,956896.0,233.5963,234.1639,233.2858,234.093,956896.0
2018-02-12 11:15:00,263.9,264.06,263.45,263.92,749439.0,234.0752,234.2172,233.6761,234.093,749439.0
2018-02-12 11:20:00,263.91,264.09,263.62,264.06,791336.0,234.0841,234.2438,233.8269,234.2172,791336.0
2018-02-12 11:25:00,264.05,264.13,263.62,263.85,668353.0,234.2083,234.2793,233.8269,234.0309,668353.0
2018-02-12 11:30:00,263.85,263.99,263.32,263.75,1033016.0,234.0309,234.1551,233.5608,233.9422,1033016.0
2018-02-12 11:35:00,263.76,264.16,263.59,264.16,505097.0,233.9511,234.3059,233.8003,234.3059,505097.0
2018-02-12 11:40:00,264.15,264.36,264.06,264.16,675800.0,234.297,234.4833,234.2172,234.3059,675800.0
2018-02-12 11:45:00,264.19,264.39,263.97,264.26,729292.0,234.3325,234.5099,234.1373,234.3946,729292.0
2018-02-12 11:50:00,264.28,264.51,263.92,264.51,765961.0,234.4123,234.6163,234.093,234.6163,765961.0
2018-02-12 11:55:00,264.51,265.1,264.48,265.07,1301076.0,234.6163,235.1396,234.5897,235.113,1301076.0
2018-02-12 12:00:00,265.07,265.1,264.78,264.94,1186308.0,235.113,235.1396,234.8558,234.9977,1186308.0
2018-02-12 12:05:00,264.95,265.27,264.69,265.24,847535.0,235.0066,235.2904,234.776,235.2638,847535.0
2018-02-12 12:10:00,265.25,265.75,265.09,265.68,892797.0,235.2727,235.7162,235.1308,235.6541,892797.0
2018-02-12 12:15:00,265.7,265.92,265.59,265.77,1232751.0,235.6718,235.867,235.5743,235.7339,1232751.0
2018-02-12 12:20:00,265.79,265.83,265.41,265.68,949619.0,235.7516,235.7871,235.4146,235.6541,949619.0
2018-02-12 12:25:00,265.68,265.76,265.45,265.59,447143.0,235.6541,235.725,235.4501,235.5743,447143.0
2018-02-12 12:30:00,265.61,265.61,265.26,265.47,594933.0,235.592,235.592,235.2815,235.4678,594933.0
2018-02-12 12:35:00,265.48,265.56,265.23,265.51,482534.0,235.4767,235.5476,235.2549,235.5033,482534.0
2018-02-12 12:40:00,265.51,265.52,265.13,265.16,435053.0,235.5033,235.5122,235.1662,235.1928,435053.0
2018-02-12 12:45:00,265.15,265.43,264.96,265.01,575941.0,235.184,235.4323,235.0155,235.0598,575941.0
2018-02-12 12:50:00,265.01,265.65,265.01,265.57,789496.0,235.0598,235.6275,235.0598,235.5565,789496.0
2018-02-12 12:55:00,265.58,265.59,265.18,265.31,454163.0,235.5654,235.5743,235.2106,235.3259,454163.0
2018-02-12 13:00:00,265.32,265.59,265.3,265.5,604172.0,235.3348,235.5743,235.317,235.4944,604172.0
2018-02-12 13:05:00,265.5,265.55,264.88,265.02,789146.0,235.4944,235.5388,234.9445,235.0687,789146.0
2018-02-12 13:10:00,265.03,265.46,264.97,265.38,563646.0,235.0775,235.4589,235.0243,235.388,563646.0
2018-02-12 13:15:00,265.38,265.42,265.06,265.13,333282.0,235.388,235.4235,235.1041,235.1662,333282.0
2018-02-12 13:20:00,265.14,265.4,264.91,265.36,474670.0,235.1751,235.4057,234.9711,235.3702,474670.0
2018-02-12 13:25:00,265.36,265.4,265.17,265.35,438810.0,235.3702,235.4057,235.2017,235.3614,438810.0
2018-02-12 13:30:00,265.36,265.44,265.19,265.36,473065.0,235.3702,235.4412,235.2195,235.3702,473065.0
2018-02-12 13:35:00,265.37,265.42,265.08,265.29,457170.0,235.3791,235.4235,235.1219,235.3082,457170.0
2018-02-12 13:40:00,265.28,265.37,265.12,265.34,452595.0,235.2993,235.3791,235.1574,235.3525,452595.0
2018-02-12 13:45:00,265.34,265.46,265.24,265.36,392268.0,235.3525,235.4589,235.2638,235.3702,392268.0
2018-02-12 13:50:00,265.39,266.26,265.38,266.25,1550679.0,235.3969,236.1685,235.388,236.1597,1550679.0
2018-02-12 13:55:00,266.26,266.61,266.11,266.3,1388354.0,236.1685,236.479,236.0355,236.204,1388354.0
2018-02-12 14:00:00,266.31,266.39,265.98,266.02,870014.0,236.2129,236.2838,235.9202,235.9557,870014.0
2018-02-12 14:05:00,266.01,266.14,265.67,265.76,742841.0,235.9468,236.0621,235.6452,235.725,742841.0
2018-02-12 14:10:00,265.77,265.86,265.62,265.74,642530.0,235.7339,235.8137,235.6009,235.7073,642530.0
2018-02-12 14:15:00,265.74,265.86,265.5,265.64,533025.0,235.7073,235.8137,235.4944,235.6186,533025.0
2018-02-12 14:20:00,265.64,266.09,265.63,265.86,691758.0,235.6186,236.0177,235.6097,235.8137,691758.0
2018-02-12 14:25:00,265.86,266.32,265.8,266.2,541024.0,235.8137,236.2217,235.7605,236.1153,541024.0
2018-02-12 14:30:00,266.21,266.49,266.19,266.23,802858.0,236.1242,236.3725,236.1064,236.1419,802858.0
2018-02-12 14:35:00,266.24,266.58,266.15,266.42,767569.0,236.1508,236.4524,236.071,236.3104,767569.0
2018-02-12 14:40:00,266.43,266.64,266.07,266.09,917043.0,236.3193,236.5056,236.0,236.0177,917043.0
2018-02-12 14:45:00,266.1,266.16,265.78,265.82,1173431.0,236.0266,236.0798,235.7428,235.7783,1173431.0
2018-02-12 14:50:00,265.82,265.88,265.52,265.83,966050.0,235.7783,235.8315,235.5122,235.7871,966050.0
2018-02-12 14:55:00,265.82,266.05,265.78,265.91,743522.0,235.7783,235.9823,235.7428,235.8581,743522.0
2018-02-12 15:00:00,265.92,266.16,265.84,266.03,1092512.0,235.867,236.0798,235.796,235.9645,1092512.0
2018-02-12 15:05:00,266.04,266.26,266.04,266.09,1141222.0,235.9734,236.1685,235.9734,236.0177,1141222.0
2018-02-12 15:10:00,266.1,266.81,265.98,266.72,1830449.0,236.0266,236.6564,235.9202,236.5765,1830449.0
2018-02-12 15:15:00,266.72,266.73,266.44,266.56,1043019.0,236.5765,236.5854,236.3282,236.4346,1043019.0
2018-02-12 15:20:00,266.57,267.01,266.56,266.72,1749423.0,236.4435,236.8338,236.4346,236.5765,1749423.0
2018-02-12 15:25:00,266.72,266.8,266.29,266.42,1251812.0,236.5765,236.6475,236.1951,236.3104,1251812.0
2018-02-12 15:30:00,266.44,266.71,265.91,266.16,1807521.0,236.3282,236.5677,235.8581,236.0798,1807521.0
2018-02-12 15:35:00,266.14,266.25,265.4,265.76,2055324.0,236.0621,236.1597,235.4057,235.725,2055324.0
2018-02-12 15:40:00,265.77,266.2,265.76,266.12,2903566.0,235.7339,236.1153,235.725,236.0444,2903566.0
2018-02-12 15:45:00,266.11,266.12,264.45,265.05,6914195.0,236.0355,236.0444,234.5631,235.0953,6914195.0
2018-02-12 15:50:00,265.05,265.87,264.87,265.62,3325291.0,235.0953,235.8226,234.9356,235.6009,3325291.0
2018-02-12 15:55:00,265.61,265.64,265.01,265.26,8402079.0,235.592,235.6186,235.0598,235.2815,8402079.0
2018-02-13 09:30:00,263.94,264.49,263.54,263.98,1854877.0,234.1107,234.5986,233.7559,234.1462,1854877.0
2018-02-13 09:35:00,263.97,264.45,263.31,264.2,1416716.0,234.1373,234.5631,233.5519,234.3413,1416716.0
2018-02-13 09:40:00,264.21,264.59,263.97,264.13,1377126.0,234.3502,234.6873,234.1373,234.2793,1377126.0
2018-02-13 09:45:00,264.13,264.29,263.68,263.72,1118780.0,234.2793,234.4212,233.8801,233.9156,1118780.0
2018-02-13 09:50:00,263.72,264.21,263.68,264.05,1236241.0,233.9156,234.3502,233.8801,234.2083,1236241.0
2018-02-13 09:55:00,264.03,264.21,263.61,264.01,1123435.0,234.1906,234.3502,233.818,234.1728,1123435.0
2018-02-13 10:00:00,263.97,264.56,263.81,264.18,1680559.0,234.1373,234.6607,233.9954,234.3236,1680559.0
2018-02-13 10:05:00,264.19,264.22,263.83,264.01,730665.0,234.3325,234.3591,234.0132,234.1728,730665.0
2018-02-13 10:10:00,264.04,264.5,264.02,264.4,661896.0,234.1994,234.6074,234.1817,234.5187,661896.0
2018-02-13 10:15:00,264.4,264.46,264.16,264.43,852334.0,234.5187,234.572,234.3059,234.5453,852334.0
2018-02-13 10:20:00,264.44,264.87,263.97,264.85,1041375.0,234.5542,234.9356,234.1373,234.9179,1041375.0
2018-02-13 10:25:00,264.86,264.9,264.31,264.32,1169919.0,234.9268,234.9622,234.4389,234.4478,1169919.0
2018-02-13 10:30:00,264.32,264.48,263.91,263.94,1041607.0,234.4478,234.5897,234.0841,234.1107,1041607.0
2018-02-13 10:35:00,263.94,264.59,263.87,264.54,936016.0,234.1107,234.6873,234.0486,234.6429,936016.0
2018-02-13 10:40:00,264.55,264.83,264.5,264.5,812907.0,234.6518,234.9001,234.6074,234.6074,812907.0
2018-02-13 10:45:00,264.5,265.15,264.42,265.11,1369139.0,234.6074,235.184,234.5365,235.1485,1369139.0
2018-02-13 10:50:00,265.12,265.15,264.83,264.96,629472.0,235.1574,235.184,234.9001,235.0155,629472.0
2018-02-13 10:55:00,264.97,265.16,264.83,264.86,679312.0,235.0243,235.1928,234.9001,234.9268,679312.0
2018-02-13 11:00:00,264.87,264.87,264.43,264.43,739753.0,234.9356,234.9356,234.5453,234.5453,739753.0
2018-02-13 11:05:00,264.43,264.59,264.15,264.37,735661.0,234.5453,234.6873,234.297,234.4921,735661.0
2018-02-13 11:10:00,264.38,264.72,264.27,264.72,743891.0,234.501,234.8026,234.4034,234.8026,743891.0
2018-02-13 11:15:00,264.72,264.78,264.43,264.76,426306.0,234.8026,234.8558,234.5453,234.8381,426306.0
2018-02-13 11:20:00,264.77,264.98,264.56,264.97,458384.0,234.8469,235.0332,234.6607,235.0243,458384.0
2018-02-13 11:25:00,264.98,265.06,264.35,264.42,751563.0,235.0332,235.1041,234.4744,234.5365,751563.0
2018-02-13 11:30:00,264.42,264.7,264.24,264.31,464507.0,234.5365,234.7848,234.3768,234.4389,464507.0
2018-02-13 11:35:00,264.32,264.43,264.14,264.41,509708.0,234.4478,234.5453,234.2881,234.5276,509708.0
2018-02-13 11:40:00,264.42,264.47,264.25,264.38,468736.0,234.5365,234.5808,234.3857,234.501,468736.0
2018-02-13 11:45:00,264.39,264.85,264.38,264.76,440766.0,234.5099,234.9179,234.501,234.8381,440766.0
2018-02-13 11:50:00,264.76,264.86,264.63,264.66,344081.0,234.8381,234.9268,234.7227,234.7494,344081.0
2018-02-13 11:55:00,264.67,264.95,264.62,264.83,440783.0,234.7582,235.0066,234.7139,234.9001,440783.0
2018-02-13 12:00:00,264.84,265.0,264.74,264.81,344810.0,234.909,235.0509,234.8203,234.8824,344810.0
2018-02-13 12:05:00,264.8,264.89,264.58,264.74,494972.0,234.8735,234.9534,234.6784,234.8203,494972.0
2018-02-13 12:10:00,264.74,265.12,264.73,265.1,297793.0,234.8203,235.1574,234.8114,235.1396,297793.0
2018-02-13 12:15:00,265.09,265.11,264.78,264.84,269246.0,235.1308,235.1485,234.8558,234.909,269246.0
2018-02-13 12:20:00,264.84,264.9,264.61,264.64,324322.0,234.909,234.9622,234.705,234.7316,324322.0
2018-02-13 12:25:00,264.65,264.73,264.53,264.6,335329.0,234.7405,234.8114,234.634,234.6961,335329.0
2018-02-13 12:30:00,264.59,264.67,264.41,264.45,366761.0,234.6873,234.7582,234.5276,234.5631,366761.0
2018-02-13 12:35:00,264.45,264.61,264.24,264.48,559228.0,234.5631,234.705,234.3768,234.5897,559228.0
2018-02-13 12:40:00,264.48,264.76,264.43,264.75,420246.0,234.5897,234.8381,234.5453,234.8292,420246.0
2018-02-13 12:45:00,264.74,264.81,264.51,264.75,435990.0,234.8203,234.8824,234.6163,234.8292,435990.0
2018-02-13 12:50:00,264.75,264.85,264.7,264.72,293231.0,234.8292,234.9179,234.7848,234.8026,293231.0
2018-02-13 12:55:00,264.72,264.74,264.41,264.45,453520.0,234.8026,234.8203,234.5276,234.5631,453520.0
2018-02-13 13:00:00,264.44,264.65,264.42,264.54,218719.0,234.5542,234.7405,234.5365,234.6429,218719.0
2018-02-13 13:05:00,264.53,264.77,264.44,264.74,252222.0,234.634,234.8469,234.5542,234.8203,252222.0
2018-02-13 13:10:00,264.75,265.12,264.63,265.12,719054.0,234.8292,235.1574,234.7227,235.1574,719054.0
2018-02-13 13:15:00,265.12,265.47,265.0,265.41,1027544.0,235.1574,235.4678,235.0509,235.4146,1027544.0
2018-02-13 13:20:00,265.42,265.87,265.37,265.87,1016000.0,235.4235,235.8226,235.3791,235.8226,1016000.0
2018-02-13 13:25:00,265.86,265.95,265.67,265.72,590730.0,235.8137,235.8936,235.6452,235.6896,590730.0
2018-02-13 13:30:00,265.72,265.76,265.57,265.75,320807.0,235.6896,235.725,235.5565,235.7162,320807.0
2018-02-13 13:35:00,265.75,266.21,265.68,266.2,652838.0,235.7162,236.1242,235.6541,236.1153,652838.0
2018-02-13 13:40:00,266.2,266.2,265.93,266.03,418390.0,236.1153,236.1153,235.8758,235.9645,418390.0
2018-02-13 13:45:00,266.01,266.11,265.88,265.92,563145.0,235.9468,236.0355,235.8315,235.867,563145.0
2018-02-13 13:50:00,265.92,266.14,265.84,265.92,514854.0,235.867,236.0621,235.796,235.867,514854.0
2018-02-13 13:55:00,265.92,265.93,265.78,265.89,428930.0,235.867,235.8758,235.7428,235.8403,428930.0
2018-02-13 14:00:00,265.9,266.04,265.79,265.94,732611.0,235.8492,235.9734,235.7516,235.8847,732611.0
2018-02-13 14:05:00,265.94,266.22,265.85,266.18,593294.0,235.8847,236.1331,235.8049,236.0976,593294.0
2018-02-13 14:10:00,266.18,266.51,266.15,266.31,855904.0,236.0976,236.3903,236.071,236.2129,855904.0
2018-02-13 14:15:00,266.31,266.49,266.17,266.23,380146.0,236.2129,236.3725,236.0887,236.1419,380146.0
2018-02-13 14:20:00,266.23,266.35,266.12,266.13,381695.0,236.1419,236.2484,236.0444,236.0532,381695.0
2018-02-13 14:25:00,266.13,266.28,266.01,266.04,250605.0,236.0532,236.1863,235.9468,235.9734,250605.0
2018-02-13 14:30:00,266.03,266.06,265.76,265.87,732148.0,235.9645,235.9911,235.725,235.8226,732148.0
2018-02-13 14:35:00,265.88,266.02,265.73,265.8,604067.0,235.8315,235.9557,235.6984,235.7605,604067.0
2018-02-13 14:40:00,265.8,265.81,265.64,265.77,550259.0,235.7605,235.7694,235.6186,235.7339,550259.0
2018-02-13 14:45:00,265.78,265.92,265.63,265.87,531637.0,235.7428,235.867,235.6097,235.8226,531637.0
2018-02-13 14:50:00,265.88,266.22,265.82,266.1,584081.0,235.8315,236.1331,235.7783,236.0266,584081.0
2018-02-13 14:55:00,266.1,266.29,266.05,266.23,499052.0,236.0266,236.1951,235.9823,236.1419,499052.0
2018-02-13 15:00:00,266.22,266.26,265.82,265.84,533328.0,236.1331,236.1685,235.7783,235.796,533328.0
2018-02-13 15:05:00,265.83,266.05,265.76,266.04,386884.0,235.7871,235.9823,235.725,235.9734,386884.0
2018-02-13 15:10:00,266.03,266.24,265.74,266.17,638557.0,235.9645,236.1508,235.7073,236.0887,638557.0
2018-02-13 15:15:00,266.17,266.35,266.07,266.24,588196.0,236.0887,236.2484,236.0,236.1508,588196.0
2018-02-13 15:20:00,266.25,266.3,265.98,266.2,762308.0,236.1597,236.204,235.9202,236.1153,762308.0
2018-02-13 15:25:00,266.21,266.42,266.15,266.26,615609.0,236.1242,236.3104,236.071,236.1685,615609.0
2018-02-13 15:30:00,266.25,266.37,266.1,266.34,535993.0,236.1597,236.2661,236.0266,236.2395,535993.0
2018-02-13 15:35:00,266.34,266.62,266.32,266.54,1036184.0,236.2395,236.4878,236.2217,236.4169,1036184.0
2018-02-13 15:40:00,266.55,266.55,265.81,265.86,1486994.0,236.4258,236.4258,235.7694,235.8137,1486994.0
2018-02-13 15:45:00,265.87,266.28,265.85,266.22,1375133.0,235.8226,236.1863,235.8049,236.1331,1375133.0
2018-02-13 15:50:00,266.22,266.44,266.19,266.25,1406998.0,236.1331,236.3282,236.1064,236.1597,1406998.0
2018-02-13 15:55:00,266.25,266.3,265.88,266.01,3580197.0,236.1597,236.204,235.8315,235.9468,3580197.0
2018-02-14 09:30:00,264.48,265.4,263.97,265.08,3388572.0,234.5897,235.4057,234.1373,235.1219,3388572.0
2018-02-14 09:35:00,265.07,265.5,264.57,264.84,2499123.0,235.113,235.4944,234.6695,234.909,2499123.0
2018-02-14 09:40:00,264.84,265.3,264.65,265.18,1175501.0,234.909,235.317,234.7405,235.2106,1175501.0
2018-02-14 09:45:00,265.19,265.45,264.62,265.28,1742486.0,235.2195,235.4501,234.7139,235.2993,1742486.0
2018-02-14 09:50:00,265.27,266.01,265.16,265.78,2079906.0,235.2904,235.9468,235.1928,235.7428,2079906.0
2018-02-14 09:55:00,265.78,265.97,264.92,265.08,1909256.0,235.7428,235.9113,234.98,235.1219,1909256.0
2018-02-14 10:00:00,265.09,265.41,264.89,265.12,1271944.0,235.1308,235.4146,234.9534,235.1574,1271944.0
2018-02-14 10:05:00,265.14,266.32,265.1,266.27,1972880.0,235.1751,236.2217,235.1396,236.1774,1972880.0
2018-02-14 10:10:00,266.28,266.85,266.18,266.43,2072916.0,236.1863,236.6919,236.0976,236.3193,2072916.0
2018-02-14 10:15:00,266.42,266.77,266.21,266.71,942744.0,236.3104,236.6209,236.1242,236.5677,942744.0
2018-02-14 10:20:00,266.7,267.32,266.66,266.97,1951902.0,236.5588,237.1087,236.5233,236.7983,1951902.0
2018-02-14 10:25:00,266.92,267.03,266.57,266.83,1057134.0,236.7539,236.8515,236.4435,236.6741,1057134.0
2018-02-14 10:30:00,266.83,267.22,266.47,266.52,1207415.0,236.6741,237.02,236.3548,236.3991,1207415.0
2018-02-14 10:35:00,266.52,267.56,266.41,267.54,1765618.0,236.3991,237.3216,236.3016,237.3039,1765618.0
2018-02-14 10:40:00,267.52,267.58,266.98,267.1,1272155.0,237.2861,237.3393,236.8072,236.9136,1272155.0
2018-02-14 10:45:00,267.1,267.5,267.03,267.11,783941.0,236.9136,237.2684,236.8515,236.9225,783941.0
2018-02-14 10:50:00,267.1,267.23,266.92,267.0,623709.0,236.9136,237.0289,236.7539,236.8249,623709.0
2018-02-14 10:55:00,267.0,267.26,266.87,267.0,485688.0,236.8249,237.0555,236.7096,236.8249,485688.0
2018-02-14 11:00:00,267.01,267.28,266.7,266.71,738057.0,236.8338,237.0733,236.5588,236.5677,738057.0
2018-02-14 11:05:00,266.72,267.05,266.58,266.71,751629.0,236.5765,236.8692,236.4524,236.5677,751629.0
2018-02-14 11:10:00,266.73,267.26,266.66,267.24,864715.0,236.5854,237.0555,236.5233,237.0378,864715.0
2018-02-14 11:15:00,267.23,267.34,266.98,267.32,813457.0,237.0289,237.1265,236.8072,237.1087,813457.0
2018-02-14 11:20:00,267.31,267.44,266.95,267.3,724337.0,237.0999,237.2152,236.7805,237.091,724337.0
2018-02-14 11:25:00,267.31,267.57,267.09,267.38,705805.0,237.0999,237.3305,236.9047,237.162,705805.0
2018-02-14 11:30:00,267.39,267.53,267.18,267.26,750803.0,237.1708,237.295,236.9846,237.0555,750803.0
2018-02-14 11:35:00,267.26,267.61,266.91,267.61,1010655.0,237.0555,237.366,236.7451,237.366,1010655.0
2018-02-14 11:40:00,267.59,267.83,267.41,267.67,1137789.0,237.3482,237.5611,237.1886,237.4192,1137789.0
2018-02-14 11:45:00,267.65,267.78,267.0,267.0,1255884.0,237.4014,237.5167,236.8249,236.8249,1255884.0
2018-02-14 11:50:00,267.01,267.11,266.82,267.08,813945.0,236.8338,236.9225,236.6652,236.8959,813945.0
2018-02-14 11:55:00,267.09,267.14,266.92,266.93,505328.0,236.9047,236.9491,236.7539,236.7628,505328.0
2018-02-14 12:00:00,266.96,267.39,266.9,267.39,726425.0,236.7894,237.1708,236.7362,237.1708,726425.0
2018-02-14 12:05:00,267.39,267.42,267.0,267.07,447047.0,237.1708,237.1974,236.8249,236.887,447047.0
2018-02-14 12:10:00,267.09,267.28,266.94,267.22,330413.0,236.9047,237.0733,236.7717,237.02,330413.0
2018-02-14 12:15:00,267.22,267.25,266.8,266.85,526631.0,237.02,237.0466,236.6475,236.6919,526631.0
2018-02-14 12:20:00,266.85,267.2,266.71,267.13,677015.0,236.6919,237.0023,236.5677,236.9402,677015.0
2018-02-14 12:25:00,267.12,267.65,267.09,267.52,616311.0,236.9313,237.4014,236.9047,237.2861,616311.0
2018-02-14 12:30:00,267.51,267.56,267.38,267.47,507472.0,237.2773,237.3216,237.162,237.2418,507472.0
2018-02-14 12:35:00,267.47,267.81,267.46,267.75,523297.0,237.2418,237.5434,237.2329,237.4901,523297.0
2018-02-14 12:40:00,267.76,267.8,267.57,267.62,291712.0,237.499,237.5345,237.3305,237.3748,291712.0
2018-02-14 12:45:00,267.61,267.77,267.48,267.49,307349.0,237.366,237.5079,237.2507,237.2595,307349.0
2018-02-14 12:50:00,267.49,268.01,267.36,267.96,582651.0,237.2595,237.7208,237.1442,237.6764,582651.0
2018-02-14 12:55:00,267.97,268.27,267.88,268.12,731027.0,237.6853,237.9514,237.6054,237.8183,731027.0
2018-02-14 13:00:00,268.12,268.59,268.05,268.53,945566.0,237.8183,238.2352,237.7562,238.182,945566.0
2018-02-14 13:05:00,268.52,268.74,268.48,268.48,955256.0,238.1731,238.3683,238.1376,238.1376,955256.0
2018-02-14 13:10:00,268.48,268.88,268.47,268.77,922769.0,238.1376,238.4924,238.1288,238.3949,922769.0
2018-02-14 13:15:00,268.79,268.95,268.61,268.63,741247.0,238.4126,238.5545,238.2529,238.2707,741247.0
2018-02-14 13:20:00,268.63,269.18,268.61,269.01,1007474.0,238.2707,238.7585,238.2529,238.6077,1007474.0
2018-02-14 13:25:00,269.01,269.06,268.61,268.64,765914.0,238.6077,238.6521,238.2529,238.2796,765914.0
2018-02-14 13:30:00,268.64,269.03,268.64,268.92,888763.0,238.2796,238.6255,238.2796,238.5279,888763.0
2018-02-14 13:35:00,268.93,269.05,268.74,269.02,565685.0,238.5368,238.6432,238.3683,238.6166,565685.0
2018-02-14 13:40:00,269.02,269.2,268.82,269.19,594324.0,238.6166,238.7763,238.4392,238.7674,594324.0
2018-02-14 13:45:00,269.19,269.3,268.85,269.15,1047715.0,238.7674,238.865,238.4658,238.7319,1047715.0
2018-02-14 13:50:00,269.16,269.17,268.87,269.1,689240.0,238.7408,238.7497,238.4836,238.6876,689240.0
2018-02-14 13:55:00,269.09,269.15,268.97,269.02,535069.0,238.6787,238.7319,238.5723,238.6166,535069.0
2018-02-14 14:00:00,269.02,269.38,269.01,269.16,1173164.0,238.6166,238.9359,238.6077,238.7408,1173164.0
2018-02-14 14:05:00,269.16,269.26,269.08,269.22,562495.0,238.7408,238.8295,238.6698,238.794,562495.0
2018-02-14 14:10:00,269.22,269.46,269.15,269.34,572952.0,238.794,239.0069,238.7319,238.9004,572952.0
2018-02-14 14:15:00,269.34,269.36,269.07,269.23,565870.0,238.9004,238.9182,238.661,238.8029,565870.0
2018-02-14 14:20:00,269.24,269.3,268.87,268.88,842687.0,238.8117,238.865,238.4836,238.4924,842687.0
2018-02-14 14:25:00,268.9,269.01,268.53,268.55,1508045.0,238.5102,238.6077,238.182,238.1997,1508045.0
2018-02-14 14:30:00,268.56,268.85,268.44,268.78,1343212.0,238.2086,238.4658,238.1022,238.4037,1343212.0
2018-02-14 14:35:00,268.78,269.12,268.7,269.12,862074.0,238.4037,238.7053,238.3328,238.7053,862074.0
2018-02-14 14:40:00,269.12,269.2,269.01,269.1,573980.0,238.7053,238.7763,238.6077,238.6876,573980.0
2018-02-14 14:45:00,269.09,269.09,268.75,269.07,792385.0,238.6787,238.6787,238.3771,238.661,792385.0
2018-02-14 14:50:00,269.08,269.27,268.99,269.23,607910.0,238.6698,238.8384,238.59,238.8029,607910.0
2018-02-14 14:55:00,269.23,269.33,269.13,269.22,843454.0,238.8029,238.8916,238.7142,238.794,843454.0
2018-02-14 15:00:00,269.22,269.64,269.22,269.61,1096743.0,238.794,239.1665,238.794,239.1399,1096743.0
2018-02-14 15:05:00,269.62,269.78,269.49,269.5,1008637.0,239.1488,239.2907,239.0335,239.0424,1008637.0
2018-02-14 15:10:00,269.5,269.77,269.48,269.77,748269.0,239.0424,239.2818,239.0246,239.2818,748269.0
2018-02-14 15:15:00,269.77,269.98,269.63,269.91,1120559.0,239.2818,239.4681,239.1577,239.406,1120559.0
2018-02-14 15:20:00,269.92,269.96,269.39,269.44,1365205.0,239.4149,239.4504,238.9448,238.9891,1365205.0
2018-02-14 15:25:00,269.42,269.73,269.37,269.5,1091359.0,238.9714,239.2464,238.9271,239.0424,1091359.0
2018-02-14 15:30:00,269.5,269.7,269.44,269.47,1352265.0,239.0424,239.2198,238.9891,239.0158,1352265.0
2018-02-14 15:35:00,269.47,269.68,269.36,269.64,1106910.0,239.0158,239.202,238.9182,239.1665,1106910.0
2018-02-14 15:40:00,269.65,269.75,269.3,269.35,1685494.0,239.1754,239.2641,238.865,238.9093,1685494.0
2018-02-14 15:45:00,269.34,269.94,269.28,269.7,2610490.0,238.9004,239.4326,238.8472,239.2198,2610490.0
2018-02-14 15:50:00,269.7,270.0,269.7,269.77,2692500.0,239.2198,239.4859,239.2198,239.2818,2692500.0
2018-02-14 15:55:00,269.76,269.82,269.56,269.71,7207271.0,239.273,239.3262,239.0956,239.2286,7207271.0
2018-02-15 09:30:00,271.59,271.65,270.85,270.9,2706300.0,240.8962,240.9494,240.2398,240.2841,2706300.0
2018-02-15 09:35:00,270.93,271.56,270.64,271.43,1795209.0,240.3107,240.8695,240.0535,240.7542,1795209.0
2018-02-15 09:40:00,271.43,271.57,271.01,271.02,1643774.0,240.7542,240.8784,240.3817,240.3906,1643774.0
2018-02-15 09:45:00,271.01,271.3,270.93,271.27,1556583.0,240.3817,240.6389,240.3107,240.6123,1556583.0
2018-02-15 09:50:00,271.28,271.4,271.1,271.24,1388971.0,240.6212,240.7276,240.4615,240.5857,1388971.0
2018-02-15 09:55:00,271.24,271.49,271.2,271.45,849060.0,240.5857,240.8075,240.5502,240.772,849060.0
2018-02-15 10:00:00,271.46,271.58,271.25,271.39,1470672.0,240.7809,240.8873,240.5946,240.7188,1470672.0
2018-02-15 10:05:00,271.39,271.43,270.83,270.95,1377169.0,240.7188,240.7542,240.222,240.3285,1377169.0
2018-02-15 10:10:00,270.96,271.0,270.62,270.75,1176312.0,240.3374,240.3728,240.0358,240.1511,1176312.0
2018-02-15 10:15:00,270.74,270.87,270.44,270.6,918520.0,240.1422,240.2575,239.8761,240.018,918520.0
2018-02-15 10:20:00,270.6,271.06,270.53,270.79,750059.0,240.018,240.4261,239.956,240.1866,750059.0
2018-02-15 10:25:00,270.8,271.16,270.75,270.95,622998.0,240.1954,240.5148,240.1511,240.3285,622998.0
2018-02-15 10:30:00,270.94,271.08,270.66,270.69,638188.0,240.3196,240.4438,240.0713,240.0979,638188.0
2018-02-15 10:35:00,270.7,270.89,270.48,270.48,678246.0,240.1067,240.2753,239.9116,239.9116,678246.0
2018-02-15 10:40:00,270.47,270.68,269.77,269.78,1820041.0,239.9027,240.089,239.2818,239.2907,1820041.0
2018-02-15 10:45:00,269.79,270.21,269.75,269.9,1638951.0,239.2996,239.6721,239.2641,239.3972,1638951.0
2018-02-15 10:50:00,269.9,270.23,269.9,270.05,604636.0,239.3972,239.6899,239.3972,239.5302,604636.0
2018-02-15 10:55:00,270.04,270.05,269.15,269.22,1532818.0,239.5213,239.5302,238.7319,238.794,1532818.0
2018-02-15 11:00:00,269.22,269.41,268.77,268.93,2226433.0,238.794,238.9625,238.3949,238.5368,2226433.0
2018-02-15 11:05:00,268.94,269.77,268.91,269.68,1502695.0,238.5456,239.2818,238.519,239.202,1502695.0
2018-02-15 11:10:00,269.68,270.14,269.56,270.03,1052194.0,239.202,239.61,239.0956,239.5125,1052194.0
2018-02-15 11:15:00,270.03,270.13,269.72,269.77,989888.0,239.5125,239.6012,239.2375,239.2818,989888.0
2018-02-15 11:20:00,269.77,270.23,269.77,270.0,912981.0,239.2818,239.6899,239.2818,239.4859,912981.0
2018-02-15 11:25:00,269.99,270.56,269.93,270.54,909156.0,239.477,239.9826,239.4238,239.9648,909156.0
2018-02-15 11:30:00,270.54,270.59,270.19,270.27,711476.0,239.9648,240.0092,239.6544,239.7253,711476.0
2018-02-15 11:35:00,270.27,270.47,270.11,270.32,707863.0,239.7253,239.9027,239.5834,239.7697,707863.0
2018-02-15 11:40:00,270.33,270.73,270.32,270.68,637986.0,239.7786,240.1334,239.7697,240.089,637986.0
2018-02-15 11:45:00,270.68,270.71,270.43,270.65,485269.0,240.089,240.1156,239.8673,240.0624,485269.0
2018-02-15 11:50:00,270.66,270.95,270.63,270.87,825310.0,240.0713,240.3285,240.0447,240.2575,825310.0
2018-02-15 11:55:00,270.86,270.89,270.56,270.7,344286.0,240.2487,240.2753,239.9826,240.1067,344286.0
2018-02-15 12:00:00,270.69,271.03,270.63,270.63,647946.0,240.0979,240.3994,240.0447,240.0447,647946.0
2018-02-15 12:05:00,270.63,270.76,270.37,270.73,580825.0,240.0447,240.16,239.814,240.1334,580825.0
2018-02-15 12:10:00,270.73,270.89,270.7,270.74,479516.0,240.1334,240.2753,240.1067,240.1422,479516.0
2018-02-15 12:15:00,270.76,270.98,270.69,270.95,495664.0,240.16,240.3551,240.0979,240.3285,495664.0
2018-02-15 12:20:00,270.95,271.01,270.67,270.85,452317.0,240.3285,240.3817,240.0801,240.2398,452317.0
2018-02-15 12:25:00,270.86,270.98,270.8,270.87,247087.0,240.2487,240.3551,240.1954,240.2575,247087.0
2018-02-15 12:30:00,270.87,271.14,270.85,271.05,465830.0,240.2575,240.497,240.2398,240.4172,465830.0
2018-02-15 12:35:00,271.07,271.21,270.97,271.2,408782.0,240.4349,240.5591,240.3462,240.5502,408782.0
2018-02-15 12:40:00,271.2,271.24,270.93,271.01,551255.0,240.5502,240.5857,240.3107,240.3817,551255.0
2018-02-15 12:45:00,271.0,271.12,270.95,271.06,253849.0,240.3728,240.4793,240.3285,240.4261,253849.0
2018-02-15 12:50:00,271.07,271.17,271.02,271.03,210567.0,240.4349,240.5236,240.3906,240.3994,210567.0
2018-02-15 12:55:00,271.02,271.26,271.0,271.24,317780.0,240.3906,240.6035,240.3728,240.5857,317780.0
2018-02-15 13:00:00,271.24,271.64,271.23,271.64,598441.0,240.5857,240.9405,240.5768,240.9405,598441.0
2018-02-15 13:05:00,271.63,271.8,271.61,271.68,700439.0,240.9316,241.0824,240.9139,240.976,700439.0
2018-02-15 13:10:00,271.67,271.98,271.66,271.92,547009.0,240.9671,241.2421,240.9582,241.1889,547009.0
2018-02-15 13:15:00,271.92,271.98,271.76,271.79,472091.0,241.1889,241.2421,241.0469,241.0736,472091.0
2018-02-15 13:20:00,271.79,271.8,271.48,271.56,674677.0,241.0736,241.0824,240.7986,240.8695,674677.0
2018-02-15 13:25:00,271.55,271.67,271.34,271.42,495532.0,240.8607,240.9671,240.6744,240.7454,495532.0
2018-02-15 13:30:00,271.44,271.46,271.11,271.15,467476.0,240.7631,240.7809,240.4704,240.5059,467476.0
2018-02-15 13:35:00,271.15,271.42,271.14,271.2,540273.0,240.5059,240.7454,240.497,240.5502,540273.0
2018-02-15 13:40:00,271.2,271.57,271.17,271.53,611321.0,240.5502,240.8784,240.5236,240.8429,611321.0
2018-02-15 13:45:00,271.54,271.83,271.46,271.76,762325.0,240.8518,241.109,240.7809,241.0469,762325.0
2018-02-15 13:50:00,271.76,271.81,271.65,271.7,326759.0,241.0469,241.0913,240.9494,240.9937,326759.0
2018-02-15 13:55:00,271.71,271.82,271.49,271.67,464561.0,241.0026,241.1002,240.8075,240.9671,464561.0
2018-02-15 14:00:00,271.67,271.89,271.59,271.87,1009535.0,240.9671,241.1623,240.8962,241.1445,1009535.0
2018-02-15 14:05:00,271.88,272.12,271.83,272.01,677524.0,241.1534,241.3663,241.109,241.2687,677524.0
2018-02-15 14:10:00,272.02,272.04,271.8,271.89,622378.0,241.2776,241.2953,241.0824,241.1623,622378.0
2018-02-15 14:15:00,271.89,272.04,271.83,271.97,548471.0,241.1623,241.2953,241.109,241.2332,548471.0
2018-02-15 14:20:00,271.95,272.04,271.78,271.88,341725.0,241.2155,241.2953,241.0647,241.1534,341725.0
2018-02-15 14:25:00,271.87,272.19,271.85,272.18,545116.0,241.1445,241.4283,241.1268,241.4195,545116.0
2018-02-15 14:30:00,272.18,272.28,272.07,272.25,625413.0,241.4195,241.5082,241.3219,241.4816,625413.0
2018-02-15 14:35:00,272.26,272.29,272.16,272.27,402041.0,241.4904,241.517,241.4017,241.4993,402041.0
2018-02-15 14:40:00,272.27,272.41,272.15,272.28,471486.0,241.4993,241.6235,241.3929,241.5082,471486.0
2018-02-15 14:45:00,272.29,272.38,272.22,272.34,356117.0,241.517,241.5969,241.455,241.5614,356117.0
2018-02-15 14:50:00,272.35,272.37,272.01,272.08,596462.0,241.5703,241.588,241.2687,241.3308,596462.0
2018-02-15 14:55:00,272.09,272.24,272.05,272.15,416094.0,241.3397,241.4727,241.3042,241.3929,416094.0
2018-02-15 15:00:00,272.16,272.63,272.14,272.57,1241334.0,241.4017,241.8186,241.384,241.7654,1241334.0
2018-02-15 15:05:00,272.58,272.73,272.36,272.41,1027510.0,241.7743,241.9073,241.5791,241.6235,1027510.0
2018-02-15 15:10:00,272.42,272.47,272.2,272.38,1314656.0,241.6324,241.6767,241.4372,241.5969,1314656.0
2018-02-15 15:15:00,272.38,272.56,272.38,272.49,638742.0,241.5969,241.7565,241.5969,241.6944,638742.0
2018-02-15 15:20:00,272.49,272.63,272.48,272.55,579342.0,241.6944,241.8186,241.6856,241.7477,579342.0
2018-02-15 15:25:00,272.54,272.67,272.32,272.35,849995.0,241.7388,241.8541,241.5437,241.5703,849995.0
2018-02-15 15:30:00,272.35,272.46,272.01,272.01,1355038.0,241.5703,241.6678,241.2687,241.2687,1355038.0
2018-02-15 15:35:00,272.01,272.23,271.83,272.19,1410363.0,241.2687,241.4638,241.109,241.4283,1410363.0
2018-02-15 15:40:00,272.22,272.46,272.09,272.12,1770271.0,241.455,241.6678,241.3397,241.3663,1770271.0
2018-02-15 15:45:00,272.12,272.46,272.08,272.41,1758838.0,241.3663,241.6678,241.3308,241.6235,1758838.0
2018-02-15 15:50:00,272.41,272.54,272.32,272.4,1737918.0,241.6235,241.7388,241.5437,241.6146,1737918.0
2018-02-15 15:55:00,272.4,273.01,272.37,273.0,5823807.0,241.6146,242.1557,241.588,242.1468,5823807.0
2018-02-16 09:30:00,272.31,272.92,272.27,272.83,2670036.0,241.5348,242.0758,241.4993,241.996,2670036.0
2018-02-16 09:35:00,272.83,273.43,272.69,273.32,1765006.0,241.996,242.5282,241.8718,242.4306,1765006.0
2018-02-16 09:40:00,273.3,273.31,272.73,272.83,980432.0,242.4129,242.4218,241.9073,241.996,980432.0
2018-02-16 09:45:00,272.83,273.4,272.62,273.27,1488558.0,241.996,242.5016,241.8098,242.3863,1488558.0
2018-02-16 09:50:00,273.26,273.46,273.0,273.28,692543.0,242.3774,242.5548,242.1468,242.3952,692543.0
2018-02-16 09:55:00,273.28,273.44,272.75,272.76,730270.0,242.3952,242.5371,241.9251,241.9339,730270.0
2018-02-16 10:00:00,272.78,272.91,272.66,272.7,1071493.0,241.9517,242.067,241.8452,241.8807,1071493.0
2018-02-16 10:05:00,272.71,273.02,272.45,272.88,951514.0,241.8896,242.1645,241.659,242.0404,951514.0
2018-02-16 10:10:00,272.88,272.92,272.47,272.73,746129.0,242.0404,242.0758,241.6767,241.9073,746129.0
2018-02-16 10:15:00,272.74,273.29,272.74,273.12,637608.0,241.9162,242.404,241.9162,242.2532,637608.0
2018-02-16 10:20:00,273.1,273.43,273.09,273.26,754417.0,242.2355,242.5282,242.2266,242.3774,754417.0
2018-02-16 10:25:00,273.26,273.62,273.23,273.61,1053175.0,242.3774,242.6967,242.3508,242.6879,1053175.0
2018-02-16 10:30:00,273.61,273.85,273.5,273.76,1081997.0,242.6879,242.9007,242.5903,242.8209,1081997.0
2018-02-16 10:35:00,273.75,274.03,273.72,273.73,1154902.0,242.812,243.0604,242.7854,242.7943,1154902.0
2018-02-16 10:40:00,273.74,273.85,273.51,273.59,763938.0,242.8032,242.9007,242.5992,242.6701,763938.0
2018-02-16 10:45:00,273.57,273.91,273.51,273.88,636606.0,242.6524,242.954,242.5992,242.9274,636606.0
2018-02-16 10:50:00,273.88,273.95,273.69,273.84,649374.0,242.9274,242.9894,242.7588,242.8919,649374.0
2018-02-16 10:55:00,273.84,273.88,273.44,273.53,684787.0,242.8919,242.9274,242.5371,242.6169,684787.0
2018-02-16 11:00:00,273.52,273.98,273.52,273.75,705394.0,242.608,243.0161,242.608,242.812,705394.0
2018-02-16 11:05:00,273.75,274.16,273.72,274.13,727467.0,242.812,243.1757,242.7854,243.1491,727467.0
2018-02-16 11:10:00,274.13,274.5,274.07,274.45,959204.0,243.1491,243.4773,243.0959,243.4329,959204.0
2018-02-16 11:15:00,274.45,274.45,274.15,274.3,612461.0,243.4329,243.4329,243.1668,243.2999,612461.0
2018-02-16 11:20:00,274.3,274.44,274.18,274.26,722839.0,243.2999,243.4241,243.1934,243.2644,722839.0
2018-02-16 11:25:00,274.26,274.33,274.0,274.01,519970.0,243.2644,243.3265,243.0338,243.0427,519970.0
2018-02-16 11:30:00,274.01,274.21,274.0,274.11,505303.0,243.0427,243.2201,243.0338,243.1314,505303.0
2018-02-16 11:35:00,274.11,274.3,274.03,274.3,343437.0,243.1314,243.2999,243.0604,243.2999,343437.0
2018-02-16 11:40:00,274.3,274.39,274.2,274.27,531000.0,243.2999,243.3797,243.2112,243.2733,531000.0
2018-02-16 11:45:00,274.27,274.41,274.21,274.41,277537.0,243.2733,243.3975,243.2201,243.3975,277537.0
2018-02-16 11:50:00,274.4,274.69,274.4,274.54,846247.0,243.3886,243.6458,243.3886,243.5128,846247.0
2018-02-16 11:55:00,274.54,274.69,274.54,274.57,519181.0,243.5128,243.6458,243.5128,243.5394,519181.0
2018-02-16 12:00:00,274.56,274.68,274.48,274.56,675638.0,243.5305,243.6369,243.4595,243.5305,675638.0
2018-02-16 12:05:00,274.57,274.65,274.42,274.49,516746.0,243.5394,243.6103,243.4063,243.4684,516746.0
2018-02-16 12:10:00,274.49,274.74,274.47,274.63,460604.0,243.4684,243.6902,243.4507,243.5926,460604.0
2018-02-16 12:15:00,274.63,274.77,274.5,274.72,465536.0,243.5926,243.7168,243.4773,243.6724,465536.0
2018-02-16 12:20:00,274.72,274.72,274.5,274.61,383474.0,243.6724,243.6724,243.4773,243.5749,383474.0
2018-02-16 12:25:00,274.61,274.71,274.56,274.7,517553.0,243.5749,243.6636,243.5305,243.6547,517553.0
2018-02-16 12:30:00,274.71,275.25,274.7,275.21,1197807.0,243.6636,244.1425,243.6547,244.107,1197807.0
2018-02-16 12:35:00,275.22,275.32,275.15,275.18,940855.0,244.1159,244.2046,244.0538,244.0804,940855.0
2018-02-16 12:40:00,275.18,275.25,274.96,274.97,645574.0,244.0804,244.1425,243.8853,243.8942,645574.0
2018-02-16 12:45:00,274.98,275.09,274.8,274.83,507846.0,243.903,244.0006,243.7434,243.77,507846.0
2018-02-16 12:50:00,274.83,274.84,274.01,274.36,2880016.0,243.77,243.7789,243.0427,243.3531,2880016.0
2018-02-16 12:55:00,274.36,274.56,274.12,274.49,1123728.0,243.3531,243.5305,243.1402,243.4684,1123728.0
2018-02-16 13:00:00,274.51,274.78,274.36,274.43,1008833.0,243.4862,243.7256,243.3531,243.4152,1008833.0
2018-02-16 13:05:00,274.42,274.53,274.16,274.36,839623.0,243.4063,243.5039,243.1757,243.3531,839623.0
2018-02-16 13:10:00,274.37,274.38,274.0,274.09,904605.0,243.362,243.3708,243.0338,243.1136,904605.0
2018-02-16 13:15:00,274.1,274.23,273.49,273.56,1492650.0,243.1225,243.2378,242.5814,242.6435,1492650.0
2018-02-16 13:20:00,273.56,274.03,273.55,273.85,1064091.0,242.6435,243.0604,242.6346,242.9007,1064091.0
2018-02-16 13:25:00,273.85,274.0,273.34,273.49,1109001.0,242.9007,243.0338,242.4484,242.5814,1109001.0
2018-02-16 13:30:00,273.49,273.57,272.9,273.55,1517206.0,242.5814,242.6524,242.0581,242.6346,1517206.0
2018-02-16 13:35:00,273.57,274.07,273.56,273.75,1623641.0,242.6524,243.0959,242.6435,242.812,1623641.0
2018-02-16 13:40:00,273.77,274.28,273.76,274.18,966444.0,242.8298,243.2821,242.8209,243.1934,966444.0
2018-02-16 13:45:00,274.19,274.24,273.93,273.96,872288.0,243.2023,243.2467,242.9717,242.9983,872288.0
2018-02-16 13:50:00,273.94,274.03,273.58,273.61,742646.0,242.9806,243.0604,242.6613,242.6879,742646.0
2018-02-16 13:55:00,273.62,273.9,273.31,273.66,586930.0,242.6967,242.9451,242.4218,242.7322,586930.0
2018-02-16 14:00:00,273.67,274.07,273.66,273.74,531565.0,242.7411,243.0959,242.7322,242.8032,531565.0
2018-02-16 14:05:00,273.74,273.86,273.41,273.42,493493.0,242.8032,242.9096,242.5105,242.5193,493493.0
2018-02-16 14:10:00,273.43,273.69,273.11,273.11,816901.0,242.5282,242.7588,242.2444,242.2444,816901.0
2018-02-16 14:15:00,273.12,273.24,272.67,273.11,1695066.0,242.2532,242.3597,241.8541,242.2444,1695066.0
2018-02-16 14:20:00,273.11,273.11,272.5,272.73,1254993.0,242.2444,242.2444,241.7033,241.9073,1254993.0
2018-02-16 14:25:00,272.72,273.2,272.63,273.18,1215814.0,241.8985,242.3242,241.8186,242.3065,1215814.0
2018-02-16 14:30:00,273.18,273.52,272.85,273.51,1308780.0,242.3065,242.608,242.0138,242.5992,1308780.0
2018-02-16 14:35:00,273.51,273.68,273.33,273.54,750358.0,242.5992,242.75,242.4395,242.6258,750358.0
2018-02-16 14:40:00,273.52,273.59,273.12,273.24,627101.0,242.608,242.6701,242.2532,242.3597,627101.0
2018-02-16 14:45:00,273.26,273.53,272.98,273.4,963824.0,242.3774,242.6169,242.1291,242.5016,963824.0
2018-02-16 14:50:00,273.41,273.43,273.05,273.4,506144.0,242.5105,242.5282,242.1912,242.5016,506144.0
2018-02-16 14:55:00,273.41,273.84,273.38,273.84,1089611.0,242.5105,242.8919,242.4839,242.8919,1089611.0
2018-02-16 15:00:00,273.84,273.96,273.56,273.7,1008074.0,242.8919,242.9983,242.6435,242.7677,1008074.0
2018-02-16 15:05:00,273.69,274.08,273.69,274.06,857354.0,242.7588,243.1048,242.7588,243.087,857354.0
2018-02-16 15:10:00,274.07,274.21,273.82,273.9,744406.0,243.0959,243.2201,242.8741,242.9451,744406.0
2018-02-16 15:15:00,273.89,273.96,273.62,273.8,678246.0,242.9362,242.9983,242.6967,242.8564,678246.0
2018-02-16 15:20:00,273.8,273.98,273.64,273.75,516055.0,242.8564,243.0161,242.7145,242.812,516055.0
2018-02-16 15:25:00,273.75,274.11,273.66,273.85,726853.0,242.812,243.1314,242.7322,242.9007,726853.0
2018-02-16 15:30:00,273.85,273.96,273.42,273.52,745756.0,242.9007,242.9983,242.5193,242.608,745756.0
2018-02-16 15:35:00,273.53,273.72,273.32,273.69,857899.0,242.6169,242.7854,242.4306,242.7588,857899.0
2018-02-16 15:40:00,273.69,273.69,273.34,273.38,908781.0,242.7588,242.7588,242.4484,242.4839,908781.0
2018-02-16 15:45:00,273.38,274.1,273.35,273.94,2200366.0,242.4839,243.1225,242.4573,242.9806,2200366.0
2018-02-16 15:50:00,273.94,273.98,273.65,273.78,2021050.0,242.9806,243.0161,242.7233,242.8387,2021050.0
2018-02-16 15:55:00,273.78,273.86,273.02,273.09,3919603.0,242.8387,242.9096,242.1645,242.2266,3919603.0
2018-02-20 09:30:00,272.03,272.44,271.97,272.38,1574177.0,241.2864,241.6501,241.2332,241.5969,1574177.0
2018-02-20 09:35:00,272.38,272.81,272.36,272.58,1039613.0,241.5969,241.9783,241.5791,241.7743,1039613.0
2018-02-20 09:40:00,272.57,272.83,272.38,272.43,673545.0,241.7654,241.996,241.5969,241.6412,673545.0
2018-02-20 09:45:00,272.44,273.05,272.29,273.04,1216956.0,241.6501,242.1912,241.517,242.1823,1216956.0
2018-02-20 09:50:00,273.04,273.11,272.51,272.52,874493.0,242.1823,242.2444,241.7122,241.7211,874493.0
2018-02-20 09:55:00,272.51,272.64,272.11,272.24,801568.0,241.7122,241.8275,241.3574,241.4727,801568.0
2018-02-20 10:00:00,272.25,272.45,272.05,272.27,767518.0,241.4816,241.659,241.3042,241.4993,767518.0
2018-02-20 10:05:00,272.28,272.55,272.17,272.36,637069.0,241.5082,241.7477,241.4106,241.5791,637069.0
2018-02-20 10:10:00,272.37,272.63,272.34,272.41,683191.0,241.588,241.8186,241.5614,241.6235,683191.0
2018-02-20 10:15:00,272.41,272.58,272.05,272.51,965176.0,241.6235,241.7743,241.3042,241.7122,965176.0
2018-02-20 10:20:00,272.51,272.76,272.46,272.56,465261.0,241.7122,241.9339,241.6678,241.7565,465261.0
2018-02-20 10:25:00,272.56,272.71,272.26,272.28,534676.0,241.7565,241.8896,241.4904,241.5082,534676.0
2018-02-20 10:30:00,272.27,272.36,271.78,271.92,902286.0,241.4993,241.5791,241.0647,241.1889,902286.0
2018-02-20 10:35:00,271.91,271.99,271.68,271.76,820183.0,241.18,241.251,240.976,241.0469,820183.0
2018-02-20 10:40:00,271.75,272.15,271.68,272.11,787379.0,241.0381,241.3929,240.976,241.3574,787379.0
2018-02-20 10:45:00,272.11,272.36,271.94,272.23,492611.0,241.3574,241.5791,241.2066,241.4638,492611.0
2018-02-20 10:50:00,272.24,272.28,271.86,272.06,622686.0,241.4727,241.5082,241.1356,241.313,622686.0
2018-02-20 10:55:00,272.05,272.2,271.8,271.9,759654.0,241.3042,241.4372,241.0824,241.1711,759654.0
2018-02-20 11:00:00,271.89,272.46,271.8,272.44,805053.0,241.1623,241.6678,241.0824,241.6501,805053.0
2018-02-20 11:05:00,272.44,272.64,272.31,272.56,766172.0,241.6501,241.8275,241.5348,241.7565,766172.0
2018-02-20 11:10:00,272.56,272.63,272.42,272.47,566237.0,241.7565,241.8186,241.6324,241.6767,566237.0
2018-02-20 11:15:00,272.47,272.53,272.33,272.5,1040033.0,241.6767,241.7299,241.5525,241.7033,1040033.0
2018-02-20 11:20:00,272.51,273.02,272.5,272.95,1459411.0,241.7122,242.1645,241.7033,242.1025,1459411.0
2018-02-20 11:25:00,272.95,273.26,272.84,273.21,890154.0,242.1025,242.3774,242.0049,242.3331,890154.0
2018-02-20 11:30:00,273.22,273.3,273.1,273.21,595482.0,242.3419,242.4129,242.2355,242.3331,595482.0
2018-02-20 11:35:00,273.22,273.34,272.97,272.97,529886.0,242.3419,242.4484,242.1202,242.1202,529886.0
2018-02-20 11:40:00,272.97,273.13,272.89,273.04,669106.0,242.1202,242.2621,242.0492,242.1823,669106.0
2018-02-20 11:45:00,273.03,273.19,272.97,273.11,433936.0,242.1734,242.3153,242.1202,242.2444,433936.0
2018-02-20 11:50:00,273.11,273.32,273.04,273.29,238406.0,242.2444,242.4306,242.1823,242.404,238406.0
2018-02-20 11:55:00,273.29,273.54,273.23,273.48,528200.0,242.404,242.6258,242.3508,242.5726,528200.0
2018-02-20 12:00:00,273.48,273.67,273.42,273.43,487417.0,242.5726,242.7411,242.5193,242.5282,487417.0
2018-02-20 12:05:00,273.43,273.6,273.43,273.55,281341.0,242.5282,242.679,242.5282,242.6346,281341.0
2018-02-20 12:10:00,273.55,273.64,273.43,273.48,384959.0,242.6346,242.7145,242.5282,242.5726,384959.0
2018-02-20 12:15:00,273.48,273.57,273.34,273.35,222259.0,242.5726,242.6524,242.4484,242.4573,222259.0
2018-02-20 12:20:00,273.35,273.45,273.28,273.4,179523.0,242.4573,242.5459,242.3952,242.5016,179523.0
2018-02-20 12:25:00,273.4,273.41,273.24,273.35,142728.0,242.5016,242.5105,242.3597,242.4573,142728.0
2018-02-20 12:30:00,273.34,273.56,273.21,273.39,307565.0,242.4484,242.6435,242.3331,242.4927,307565.0
2018-02-20 12:35:00,273.4,273.47,273.3,273.41,193984.0,242.5016,242.5637,242.4129,242.5105,193984.0
2018-02-20 12:40:00,273.41,273.45,273.13,273.2,377924.0,242.5105,242.5459,242.2621,242.3242,377924.0
2018-02-20 12:45:00,273.19,273.39,273.18,273.39,267103.0,242.3153,242.4927,242.3065,242.4927,267103.0
2018-02-20 12:50:00,273.38,273.41,273.21,273.37,167817.0,242.4839,242.5105,242.3331,242.475,167817.0
2018-02-20 12:55:00,273.38,273.58,273.34,273.41,315792.0,242.4839,242.6613,242.4484,242.5105,315792.0
2018-02-20 13:00:00,273.4,273.47,273.03,273.06,517343.0,242.5016,242.5637,242.1734,242.2,517343.0
2018-02-20 13:05:00,273.04,273.08,272.62,272.7,648837.0,242.1823,242.2178,241.8098,241.8807,648837.0
2018-02-20 13:10:00,272.71,272.85,272.54,272.73,326082.0,241.8896,242.0138,241.7388,241.9073,326082.0
2018-02-20 13:15:00,272.73,272.91,272.63,272.86,279477.0,241.9073,242.067,241.8186,242.0226,279477.0
2018-02-20 13:20:00,272.85,272.9,272.67,272.87,342369.0,242.0138,242.0581,241.8541,242.0315,342369.0
2018-02-20 13:25:00,272.88,272.88,272.42,272.56,304968.0,242.0404,242.0404,241.6324,241.7565,304968.0
2018-02-20 13:30:00,272.57,272.8,272.41,272.78,392351.0,241.7654,241.9694,241.6235,241.9517,392351.0
2018-02-20 13:35:00,272.77,272.91,272.75,272.79,179093.0,241.9428,242.067,241.9251,241.9605,179093.0
2018-02-20 13:40:00,272.8,272.93,272.66,272.69,231496.0,241.9694,242.0847,241.8452,241.8718,231496.0
2018-02-20 13:45:00,272.69,273.06,272.69,273.04,290560.0,241.8718,242.2,241.8718,242.1823,290560.0
2018-02-20 13:50:00,273.04,273.14,272.95,273.06,226474.0,242.1823,242.271,242.1025,242.2,226474.0
2018-02-20 13:55:00,273.05,273.05,272.68,273.02,363007.0,242.1912,242.1912,241.863,242.1645,363007.0
2018-02-20 14:00:00,273.02,273.1,272.75,272.87,325976.0,242.1645,242.2355,241.9251,242.0315,325976.0
2018-02-20 14:05:00,272.88,272.88,272.45,272.54,409705.0,242.0404,242.0404,241.659,241.7388,409705.0
2018-02-20 14:10:00,272.53,272.62,272.1,272.19,791190.0,241.7299,241.8098,241.3485,241.4283,791190.0
2018-02-20 14:15:00,272.19,272.34,272.11,272.24,548972.0,241.4283,241.5614,241.3574,241.4727,548972.0
2018-02-20 14:20:00,272.24,272.48,272.12,272.32,460515.0,241.4727,241.6856,241.3663,241.5437,460515.0
2018-02-20 14:25:00,272.32,272.52,272.2,272.21,592625.0,241.5437,241.7211,241.4372,241.4461,592625.0
2018-02-20 14:30:00,272.2,272.59,272.15,272.5,569113.0,241.4372,241.7831,241.3929,241.7033,569113.0
2018-02-20 14:35:00,272.5,272.64,272.43,272.62,393993.0,241.7033,241.8275,241.6412,241.8098,393993.0
2018-02-20 14:40:00,272.63,272.66,272.38,272.45,220118.0,241.8186,241.8452,241.5969,241.659,220118.0
2018-02-20 14:45:00,272.45,272.59,272.25,272.3,342613.0,241.659,241.7831,241.4816,241.5259,342613.0
2018-02-20 14:50:00,272.29,272.37,271.76,271.78,764047.0,241.517,241.588,241.0469,241.0647,764047.0
2018-02-20 14:55:00,271.78,271.93,271.67,271.74,743571.0,241.0647,241.1977,240.9671,241.0292,743571.0
2018-02-20 15:00:00,271.74,271.99,271.74,271.87,442134.0,241.0292,241.251,241.0292,241.1445,442134.0
2018-02-20 15:05:00,271.86,272.04,271.2,271.27,1454405.0,241.1356,241.2953,240.5502,240.6123,1454405.0
2018-02-20 15:10:00,271.27,271.47,270.94,271.1,1247787.0,240.6123,240.7897,240.3196,240.4615,1247787.0
2018-02-20 15:15:00,271.09,271.41,271.03,271.15,760302.0,240.4527,240.7365,240.3994,240.5059,760302.0
2018-02-20 15:20:00,271.14,271.15,270.5,271.02,1833232.0,240.497,240.5059,239.9293,240.3906,1833232.0
2018-02-20 15:25:00,271.03,271.21,270.82,271.12,1026716.0,240.3994,240.5591,240.2132,240.4793,1026716.0
2018-02-20 15:30:00,271.12,271.39,271.1,271.32,1265689.0,240.4793,240.7188,240.4615,240.6567,1265689.0
2018-02-20 15:35:00,271.31,271.54,271.08,271.28,1186185.0,240.6478,240.8518,240.4438,240.6212,1186185.0
2018-02-20 15:40:00,271.28,271.28,270.94,270.95,1114215.0,240.6212,240.6212,240.3196,240.3285,1114215.0
2018-02-20 15:45:00,270.95,271.68,270.83,271.56,2351170.0,240.3285,240.976,240.222,240.8695,2351170.0
2018-02-20 15:50:00,271.57,271.81,271.53,271.76,1372180.0,240.8784,241.0913,240.8429,241.0469,1372180.0
2018-02-20 15:55:00,271.77,271.92,271.39,271.43,4438241.0,241.0558,241.1889,240.7188,240.7542,4438241.0
2018-02-21 09:30:00,271.9,272.4,271.58,272.26,1328338.0,241.1711,241.6146,240.8873,241.4904,1328338.0
2018-02-21 09:35:00,272.28,272.84,272.27,272.7,1063232.0,241.5082,242.0049,241.4993,241.8807,1063232.0
2018-02-21 09:40:00,272.71,272.81,272.58,272.69,991005.0,241.8896,241.9783,241.7743,241.8718,991005.0
2018-02-21 09:45:00,272.69,273.06,272.68,272.86,1215305.0,241.8718,242.2,241.863,242.0226,1215305.0
2018-02-21 09:50:00,272.88,273.03,272.67,272.72,791972.0,242.0404,242.1734,241.8541,241.8985,791972.0
2018-02-21 09:55:00,272.73,272.77,272.54,272.68,728297.0,241.9073,241.9428,241.7388,241.863,728297.0
2018-02-21 10:00:00,272.69,272.87,272.35,272.49,947684.0,241.8718,242.0315,241.5703,241.6944,947684.0
2018-02-21 10:05:00,272.48,272.74,272.36,272.7,376919.0,241.6856,241.9162,241.5791,241.8807,376919.0
2018-02-21 10:10:00,272.7,272.76,272.37,272.42,357956.0,241.8807,241.9339,241.588,241.6324,357956.0
2018-02-21 10:15:00,272.42,272.96,272.41,272.87,441491.0,241.6324,242.1113,241.6235,242.0315,441491.0
2018-02-21 10:20:00,272.87,273.03,272.78,272.87,357103.0,242.0315,242.1734,241.9517,242.0315,357103.0
2018-02-21 10:25:00,272.88,272.95,272.61,272.79,347217.0,242.0404,242.1025,241.8009,241.9605,347217.0
2018-02-21 10:30:00,272.78,273.0,272.72,272.96,285166.0,241.9517,242.1468,241.8985,242.1113,285166.0
2018-02-21 10:35:00,272.95,273.16,272.81,273.07,445628.0,242.1025,242.2887,241.9783,242.2089,445628.0
2018-02-21 10:40:00,273.07,273.22,272.95,273.19,311825.0,242.2089,242.3419,242.1025,242.3153,311825.0
2018-02-21 10:45:00,273.19,273.38,273.14,273.14,623271.0,242.3153,242.4839,242.271,242.271,623271.0
2018-02-21 10:50:00,273.15,273.36,273.07,273.28,468383.0,242.2799,242.4661,242.2089,242.3952,468383.0
2018-02-21 10:55:00,273.27,273.4,273.12,273.32,425857.0,242.3863,242.5016,242.2532,242.4306,425857.0
2018-02-21 11:00:00,273.29,273.39,273.19,273.23,207921.0,242.404,242.4927,242.3153,242.3508,207921.0
2018-02-21 11:05:00,273.24,273.36,273.21,273.22,247222.0,242.3597,242.4661,242.3331,242.3419,247222.0
2018-02-21 11:10:00,273.23,273.23,272.86,272.89,398885.0,242.3508,242.3508,242.0226,242.0492,398885.0
2018-02-21 11:15:00,272.89,273.05,272.85,273.02,249168.0,242.0492,242.1912,242.0138,242.1645,249168.0
2018-02-21 11:20:00,273.02,273.15,272.98,273.13,226032.0,242.1645,242.2799,242.1291,242.2621,226032.0
2018-02-21 11:25:00,273.12,273.41,273.11,273.37,371101.0,242.2532,242.5105,242.2444,242.475,371101.0
2018-02-21 11:30:00,273.37,273.59,273.29,273.49,356561.0,242.475,242.6701,242.404,242.5814,356561.0
2018-02-21 11:35:00,273.48,273.64,273.39,273.42,345359.0,242.5726,242.7145,242.4927,242.5193,345359.0
2018-02-21 11:40:00,273.43,273.52,273.26,273.26,233877.0,242.5282,242.608,242.3774,242.3774,233877.0
2018-02-21 11:45:00,273.27,273.4,273.21,273.34,316648.0,242.3863,242.5016,242.3331,242.4484,316648.0
2018-02-21 11:50:00,273.35,273.47,273.23,273.31,235830.0,242.4573,242.5637,242.3508,242.4218,235830.0
2018-02-21 11:55:00,273.31,273.36,273.04,273.1,358247.0,242.4218,242.4661,242.1823,242.2355,358247.0
2018-02-21 12:00:00,273.1,273.24,272.81,272.89,390527.0,242.2355,242.3597,241.9783,242.0492,390527.0
2018-02-21 12:05:00,272.9,272.99,272.74,272.85,535239.0,242.0581,242.1379,241.9162,242.0138,535239.0
2018-02-21 12:10:00,272.84,273.04,272.75,272.9,230593.0,242.0049,242.1823,241.9251,242.0581,230593.0
2018-02-21 12:15:00,272.91,273.16,272.81,273.1,268422.0,242.067,242.2887,241.9783,242.2355,268422.0
2018-02-21 12:20:00,273.1,273.11,272.65,272.75,283447.0,242.2355,242.2444,241.8364,241.9251,283447.0
2018-02-21 12:25:00,272.74,272.8,272.58,272.79,283078.0,241.9162,241.9694,241.7743,241.9605,283078.0
2018-02-21 12:30:00,272.79,272.86,272.69,272.84,210991.0,241.9605,242.0226,241.8718,242.0049,210991.0
2018-02-21 12:35:00,272.87,273.02,272.85,272.94,128232.0,242.0315,242.1645,242.0138,242.0936,128232.0
2018-02-21 12:40:00,272.94,273.09,272.8,272.84,326846.0,242.0936,242.2266,241.9694,242.0049,326846.0
2018-02-21 12:45:00,272.84,273.06,272.84,273.03,200501.0,242.0049,242.2,242.0049,242.1734,200501.0
2018-02-21 12:50:00,273.03,273.25,273.0,273.22,393958.0,242.1734,242.3686,242.1468,242.3419,393958.0
2018-02-21 12:55:00,273.23,273.33,273.19,273.3,317512.0,242.3508,242.4395,242.3153,242.4129,317512.0
2018-02-21 13:00:00,273.3,273.36,273.17,273.19,275840.0,242.4129,242.4661,242.2976,242.3153,275840.0
2018-02-21 13:05:00,273.18,273.3,273.14,273.23,149258.0,242.3065,242.4129,242.271,242.3508,149258.0
2018-02-21 13:10:00,273.23,273.24,273.11,273.19,181029.0,242.3508,242.3597,242.2444,242.3153,181029.0
2018-02-21 13:15:00,273.19,273.35,273.19,273.29,231482.0,242.3153,242.4573,242.3153,242.404,231482.0
2018-02-21 13:20:00,273.3,273.31,273.2,273.22,107870.0,242.4129,242.4218,242.3242,242.3419,107870.0
2018-02-21 13:25:00,273.21,273.27,273.08,273.27,154981.0,242.3331,242.3863,242.2178,242.3863,154981.0
2018-02-21 13:30:00,273.27,273.36,273.2,273.22,152321.0,242.3863,242.4661,242.3242,242.3419,152321.0
2018-02-21 13:35:00,273.21,273.36,273.15,273.16,209662.0,242.3331,242.4661,242.2799,242.2887,209662.0
2018-02-21 13:40:00,273.16,273.17,272.95,273.04,312164.0,242.2887,242.2976,242.1025,242.1823,312164.0
2018-02-21 13:45:00,273.04,273.37,273.04,273.31,349680.0,242.1823,242.475,242.1823,242.4218,349680.0
2018-02-21 13:50:00,273.3,273.48,273.28,273.37,414944.0,242.4129,242.5726,242.3952,242.475,414944.0
2018-02-21 13:55:00,273.38,273.46,273.27,273.31,170505.0,242.4839,242.5548,242.3863,242.4218,170505.0
2018-02-21 14:00:00,273.31,274.23,272.99,273.9,2281774.0,242.4218,243.2378,242.1379,242.9451,2281774.0
2018-02-21 14:05:00,273.91,274.61,273.77,274.22,2306470.0,242.954,243.5749,242.8298,243.2289,2306470.0
2018-02-21 14:10:00,274.22,274.57,273.97,274.08,1126894.0,243.2289,243.5394,243.0072,243.1048,1126894.0
2018-02-21 14:15:00,274.07,274.49,274.07,274.32,1140616.0,243.0959,243.4684,243.0959,243.3176,1140616.0
2018-02-21 14:20:00,274.33,274.54,274.1,274.5,1258442.0,243.3265,243.5128,243.1225,243.4773,1258442.0
2018-02-21 14:25:00,274.49,274.72,274.01,274.03,1456134.0,243.4684,243.6724,243.0427,243.0604,1456134.0
2018-02-21 14:30:00,274.03,274.26,273.8,274.04,1218449.0,243.0604,243.2644,242.8564,243.0693,1218449.0
2018-02-21 14:35:00,274.05,274.22,273.83,274.05,871729.0,243.0781,243.2289,242.883,243.0781,871729.0
2018-02-21 14:40:00,274.05,274.28,273.87,273.94,730867.0,243.0781,243.2821,242.9185,242.9806,730867.0
2018-02-21 14:45:00,273.95,273.97,273.28,273.31,1427296.0,242.9894,243.0072,242.3952,242.4218,1427296.0
2018-02-21 14:50:00,273.29,273.38,272.81,273.11,1566306.0,242.404,242.4839,241.9783,242.2444,1566306.0
2018-02-21 14:55:00,273.12,273.57,273.1,273.23,906512.0,242.2532,242.6524,242.2355,242.3508,906512.0
2018-02-21 15:00:00,273.25,273.29,272.31,272.34,2163125.0,242.3686,242.404,241.5348,241.5614,2163125.0
2018-02-21 15:05:00,272.35,272.52,271.77,272.0,2460386.0,241.5703,241.7211,241.0558,241.2598,2460386.0
2018-02-21 15:10:00,271.96,272.15,271.36,272.0,3246846.0,241.2243,241.3929,240.6922,241.2598,3246846.0
2018-02-21 15:15:00,271.99,272.2,271.67,271.92,1681968.0,241.251,241.4372,240.9671,241.1889,1681968.0
2018-02-21 15:20:00,271.93,272.29,271.49,271.78,2308755.0,241.1977,241.517,240.8075,241.0647,2308755.0
2018-02-21 15:25:00,271.77,272.38,271.47,272.26,1847573.0,241.0558,241.5969,240.7897,241.4904,1847573.0
2018-02-21 15:30:00,272.26,272.71,272.18,272.33,1381418.0,241.4904,241.8896,241.4195,241.5525,1381418.0
2018-02-21 15:35:00,272.34,272.52,271.72,271.74,1012664.0,241.5614,241.7211,241.0115,241.0292,1012664.0
2018-02-21 15:40:00,271.74,271.75,271.01,271.22,2501292.0,241.0292,241.0381,240.3817,240.568,2501292.0
2018-02-21 15:45:00,271.23,271.9,271.14,271.4,2540140.0,240.5768,241.1711,240.497,240.7276,2540140.0
2018-02-21 15:50:00,271.4,271.46,270.72,271.01,3396928.0,240.7276,240.7809,240.1245,240.3817,3396928.0
2018-02-21 15:55:00,271.01,271.1,269.98,270.0,6285153.0,240.3817,240.4615,239.4681,239.4859,6285153.0
2018-02-22 09:30:00,271.09,271.78,271.0,271.76,1907930.0,240.4527,241.0647,240.3728,241.0469,1907930.0
2018-02-22 09:35:00,271.77,272.11,271.62,272.05,1396730.0,241.0558,241.3574,240.9228,241.3042,1396730.0
2018-02-22 09:40:00,272.04,272.27,271.66,271.73,1322335.0,241.2953,241.4993,240.9582,241.0203,1322335.0
2018-02-22 09:45:00,271.73,271.77,271.4,271.42,628151.0,241.0203,241.0558,240.7276,240.7454,628151.0
2018-02-22 09:50:00,271.41,271.44,270.92,271.05,1138836.0,240.7365,240.7631,240.3019,240.4172,1138836.0
2018-02-22 09:55:00,271.08,271.32,270.76,271.23,917185.0,240.4438,240.6567,240.16,240.5768,917185.0
2018-02-22 10:00:00,271.25,271.44,270.82,271.38,1170165.0,240.5946,240.7631,240.2132,240.7099,1170165.0
2018-02-22 10:05:00,271.41,271.73,271.16,271.66,992814.0,240.7365,241.0203,240.5148,240.9582,992814.0
2018-02-22 10:10:00,271.67,271.87,271.3,271.35,786092.0,240.9671,241.1445,240.6389,240.6833,786092.0
2018-02-22 10:15:00,271.31,271.64,271.12,271.19,493938.0,240.6478,240.9405,240.4793,240.5414,493938.0
2018-02-22 10:20:00,271.19,271.7,271.09,271.65,475275.0,240.5414,240.9937,240.4527,240.9494,475275.0
2018-02-22 10:25:00,271.64,271.93,271.56,271.67,871400.0,240.9405,241.1977,240.8695,240.9671,871400.0
2018-02-22 10:30:00,271.67,271.78,271.45,271.5,296555.0,240.9671,241.0647,240.772,240.8163,296555.0
2018-02-22 10:35:00,271.49,272.01,271.42,272.0,606452.0,240.8075,241.2687,240.7454,241.2598,606452.0
2018-02-22 10:40:00,271.98,272.04,271.64,271.74,576613.0,241.2421,241.2953,240.9405,241.0292,576613.0
2018-02-22 10:45:00,271.74,272.19,271.64,272.11,1137225.0,241.0292,241.4283,240.9405,241.3574,1137225.0
2018-02-22 10:50:00,272.11,272.34,271.81,271.89,1063622.0,241.3574,241.5614,241.0913,241.1623,1063622.0
2018-02-22 10:55:00,271.87,271.99,271.63,271.74,477985.0,241.1445,241.251,240.9316,241.0292,477985.0
2018-02-22 11:00:00,271.74,272.13,271.68,271.97,444021.0,241.0292,241.3751,240.976,241.2332,444021.0
2018-02-22 11:05:00,271.97,272.37,271.95,272.32,509660.0,241.2332,241.588,241.2155,241.5437,509660.0
2018-02-22 11:10:00,272.33,272.55,272.2,272.46,529687.0,241.5525,241.7477,241.4372,241.6678,529687.0
2018-02-22 11:15:00,272.46,272.62,272.29,272.34,587878.0,241.6678,241.8098,241.517,241.5614,587878.0
2018-02-22 11:20:00,272.34,272.62,272.31,272.41,439316.0,241.5614,241.8098,241.5348,241.6235,439316.0
2018-02-22 11:25:00,272.42,272.76,272.41,272.58,459529.0,241.6324,241.9339,241.6235,241.7743,459529.0
2018-02-22 11:30:00,272.58,272.62,272.29,272.31,461285.0,241.7743,241.8098,241.517,241.5348,461285.0
2018-02-22 11:35:00,272.31,272.53,272.11,272.52,696848.0,241.5348,241.7299,241.3574,241.7211,696848.0
2018-02-22 11:40:00,272.52,272.8,272.48,272.78,496331.0,241.7211,241.9694,241.6856,241.9517,496331.0
2018-02-22 11:45:00,272.78,272.84,272.66,272.79,424484.0,241.9517,242.0049,241.8452,241.9605,424484.0
2018-02-22 11:50:00,272.8,272.95,272.64,272.86,395169.0,241.9694,242.1025,241.8275,242.0226,395169.0
2018-02-22 11:55:00,272.86,272.97,272.78,272.79,339528.0,242.0226,242.1202,241.9517,241.9605,339528.0
2018-02-22 12:00:00,272.79,273.05,272.76,272.78,548584.0,241.9605,242.1912,241.9339,241.9517,548584.0
2018-02-22 12:05:00,272.78,272.84,272.6,272.76,366046.0,241.9517,242.0049,241.792,241.9339,366046.0
2018-02-22 12:10:00,272.77,272.79,272.58,272.65,287120.0,241.9428,241.9605,241.7743,241.8364,287120.0
2018-02-22 12:15:00,272.63,272.92,272.62,272.81,272153.0,241.8186,242.0758,241.8098,241.9783,272153.0
2018-02-22 12:20:00,272.81,272.96,272.8,272.94,223764.0,241.9783,242.1113,241.9694,242.0936,223764.0
2018-02-22 12:25:00,272.93,272.96,272.5,272.55,312441.0,242.0847,242.1113,241.7033,241.7477,312441.0
2018-02-22 12:30:00,272.56,272.64,272.18,272.32,567709.0,241.7565,241.8275,241.4195,241.5437,567709.0
2018-02-22 12:35:00,272.33,272.49,272.26,272.38,416829.0,241.5525,241.6944,241.4904,241.5969,416829.0
2018-02-22 12:40:00,272.38,272.52,272.28,272.32,325391.0,241.5969,241.7211,241.5082,241.5437,325391.0
2018-02-22 12:45:00,272.32,272.4,271.83,271.84,733422.0,241.5437,241.6146,241.109,241.1179,733422.0
2018-02-22 12:50:00,271.84,272.17,271.5,272.13,1081888.0,241.1179,241.4106,240.8163,241.3751,1081888.0
2018-02-22 12:55:00,272.13,272.26,271.76,271.76,858835.0,241.3751,241.4904,241.0469,241.0469,858835.0
2018-02-22 13:00:00,271.75,272.19,271.75,272.04,661348.0,241.0381,241.4283,241.0381,241.2953,661348.0
2018-02-22 13:05:00,272.01,272.14,271.8,271.97,698902.0,241.2687,241.384,241.0824,241.2332,698902.0
2018-02-22 13:10:00,271.97,271.99,271.25,271.3,1045774.0,241.2332,241.251,240.5946,240.6389,1045774.0
2018-02-22 13:15:00,271.3,271.56,271.18,271.22,812119.0,240.6389,240.8695,240.5325,240.568,812119.0
2018-02-22 13:20:00,271.23,271.41,271.13,271.3,569014.0,240.5768,240.7365,240.4881,240.6389,569014.0
2018-02-22 13:25:00,271.29,271.7,271.23,271.57,473685.0,240.6301,240.9937,240.5768,240.8784,473685.0
2018-02-22 13:30:00,271.56,271.63,271.01,271.02,553686.0,240.8695,240.9316,240.3817,240.3906,553686.0
2018-02-22 13:35:00,271.02,271.39,271.0,271.31,408205.0,240.3906,240.7188,240.3728,240.6478,408205.0
2018-02-22 13:40:00,271.3,271.34,270.87,271.03,718477.0,240.6389,240.6744,240.2575,240.3994,718477.0
2018-02-22 13:45:00,271.02,271.06,270.59,270.7,815375.0,240.3906,240.4261,240.0092,240.1067,815375.0
2018-02-22 13:50:00,270.68,271.32,270.58,271.31,602963.0,240.089,240.6567,240.0003,240.6478,602963.0
2018-02-22 13:55:00,271.3,271.44,271.14,271.2,620462.0,240.6389,240.7631,240.497,240.5502,620462.0
2018-02-22 14:00:00,271.2,271.59,271.15,271.53,722568.0,240.5502,240.8962,240.5059,240.8429,722568.0
2018-02-22 14:05:00,271.53,271.59,271.21,271.21,331066.0,240.8429,240.8962,240.5591,240.5591,331066.0
2018-02-22 14:10:00,271.21,271.33,271.1,271.28,412746.0,240.5591,240.6655,240.4615,240.6212,412746.0
2018-02-22 14:15:00,271.29,271.48,271.22,271.48,306648.0,240.6301,240.7986,240.568,240.7986,306648.0
2018-02-22 14:20:00,271.48,271.48,271.13,271.41,319611.0,240.7986,240.7986,240.4881,240.7365,319611.0
2018-02-22 14:25:00,271.4,271.84,271.29,271.8,589605.0,240.7276,241.1179,240.6301,241.0824,589605.0
2018-02-22 14:30:00,271.81,271.94,271.73,271.86,800951.0,241.0913,241.2066,241.0203,241.1356,800951.0
2018-02-22 14:35:00,271.87,271.88,271.53,271.62,388521.0,241.1445,241.1534,240.8429,240.9228,388521.0
2018-02-22 14:40:00,271.62,271.62,271.25,271.3,457394.0,240.9228,240.9228,240.5946,240.6389,457394.0
2018-02-22 14:45:00,271.31,271.33,271.08,271.15,415690.0,240.6478,240.6655,240.4438,240.5059,415690.0
2018-02-22 14:50:00,271.16,271.23,270.99,271.02,602347.0,240.5148,240.5768,240.364,240.3906,602347.0
2018-02-22 14:55:00,271.03,271.09,270.24,270.33,1534992.0,240.3994,240.4527,239.6987,239.7786,1534992.0
2018-02-22 15:00:00,270.32,270.61,270.03,270.25,1191092.0,239.7697,240.0269,239.5125,239.7076,1191092.0
2018-02-22 15:05:00,270.25,270.5,270.01,270.08,1200518.0,239.7076,239.9293,239.4947,239.5568,1200518.0
2018-02-22 15:10:00,270.07,270.73,270.01,270.7,1263744.0,239.5479,240.1334,239.4947,240.1067,1263744.0
2018-02-22 15:15:00,270.71,270.79,270.31,270.75,1191433.0,240.1156,240.1866,239.7608,240.1511,1191433.0
2018-02-22 15:20:00,270.75,270.9,270.54,270.74,940888.0,240.1511,240.2841,239.9648,240.1422,940888.0
2018-02-22 15:25:00,270.72,271.07,270.55,270.61,1159557.0,240.1245,240.4349,239.9737,240.0269,1159557.0
2018-02-22 15:30:00,270.61,270.85,270.4,270.74,1014050.0,240.0269,240.2398,239.8406,240.1422,1014050.0
2018-02-22 15:35:00,270.74,270.8,270.26,270.55,1163447.0,240.1422,240.1954,239.7165,239.9737,1163447.0
2018-02-22 15:40:00,270.54,270.95,270.33,270.43,1427698.0,239.9648,240.3285,239.7786,239.8673,1427698.0
2018-02-22 15:45:00,270.42,270.43,269.65,269.7,3535344.0,239.8584,239.8673,239.1754,239.2198,3535344.0
2018-02-22 15:50:00,269.71,270.68,269.64,270.37,3185328.0,239.2286,240.089,239.1665,239.814,3185328.0
2018-02-22 15:55:00,270.37,270.51,270.07,270.32,6078759.0,239.814,239.9382,239.5479,239.7697,6078759.0
2018-02-23 09:30:00,271.81,272.26,271.66,272.21,1174103.0,241.0913,241.4904,240.9582,241.4461,1174103.0
2018-02-23 09:35:00,272.23,272.27,271.43,271.89,1009041.0,241.4638,241.4993,240.7542,241.1623,1009041.0
2018-02-23 09:40:00,271.89,272.23,271.86,271.98,618766.0,241.1623,241.4638,241.1356,241.2421,618766.0
2018-02-23 09:45:00,271.98,272.08,271.59,271.68,816473.0,241.2421,241.3308,240.8962,240.976,816473.0
2018-02-23 09:50:00,271.67,272.07,271.54,272.01,442352.0,240.9671,241.3219,240.8518,241.2687,442352.0
2018-02-23 09:55:00,272.02,272.13,271.63,271.89,701552.0,241.2776,241.3751,240.9316,241.1623,701552.0
2018-02-23 10:00:00,271.9,272.21,271.64,272.01,734786.0,241.1711,241.4461,240.9405,241.2687,734786.0
2018-02-23 10:05:00,272.01,272.03,271.74,271.84,452718.0,241.2687,241.2864,241.0292,241.1179,452718.0
2018-02-23 10:10:00,271.86,271.98,271.56,271.65,466302.0,241.1356,241.2421,240.8695,240.9494,466302.0
2018-02-23 10:15:00,271.64,271.68,271.3,271.47,646285.0,240.9405,240.976,240.6389,240.7897,646285.0
2018-02-23 10:20:00,271.46,271.54,271.29,271.45,538846.0,240.7809,240.8518,240.6301,240.772,538846.0
2018-02-23 10:25:00,271.45,271.64,271.31,271.37,580664.0,240.772,240.9405,240.6478,240.701,580664.0
2018-02-23 10:30:00,271.38,271.68,271.25,271.5,601851.0,240.7099,240.976,240.5946,240.8163,601851.0
2018-02-23 10:35:00,271.5,271.76,271.34,271.72,369327.0,240.8163,241.0469,240.6744,241.0115,369327.0
2018-02-23 10:40:00,271.71,272.07,271.71,272.07,578884.0,241.0026,241.3219,241.0026,241.3219,578884.0
2018-02-23 10:45:00,272.07,272.17,271.84,271.87,623314.0,241.3219,241.4106,241.1179,241.1445,623314.0
2018-02-23 10:50:00,271.87,272.13,271.82,272.0,584182.0,241.1445,241.3751,241.1002,241.2598,584182.0
2018-02-23 10:55:00,272.0,272.05,271.86,271.97,345598.0,241.2598,241.3042,241.1356,241.2332,345598.0
2018-02-23 11:00:00,271.96,272.37,271.91,272.33,1106011.0,241.2243,241.588,241.18,241.5525,1106011.0
2018-02-23 11:05:00,272.33,272.36,272.13,272.25,412144.0,241.5525,241.5791,241.3751,241.4816,412144.0
2018-02-23 11:10:00,272.25,272.29,272.05,272.17,547828.0,241.4816,241.517,241.3042,241.4106,547828.0
2018-02-23 11:15:00,272.16,272.44,271.89,271.96,676154.0,241.4017,241.6501,241.1623,241.2243,676154.0
2018-02-23 11:20:00,271.96,272.22,271.95,272.16,304179.0,241.2243,241.455,241.2155,241.4017,304179.0
2018-02-23 11:25:00,272.16,272.41,272.14,272.28,417078.0,241.4017,241.6235,241.384,241.5082,417078.0
2018-02-23 11:30:00,272.28,272.5,272.24,272.34,508663.0,241.5082,241.7033,241.4727,241.5614,508663.0
2018-02-23 11:35:00,272.35,272.65,272.27,272.61,719215.0,241.5703,241.8364,241.4993,241.8009,719215.0
2018-02-23 11:40:00,272.61,272.63,272.34,272.42,517124.0,241.8009,241.8186,241.5614,241.6324,517124.0
2018-02-23 11:45:00,272.41,272.51,272.35,272.36,303694.0,241.6235,241.7122,241.5703,241.5791,303694.0
2018-02-23 11:50:00,272.36,272.72,272.36,272.7,461505.0,241.5791,241.8985,241.5791,241.8807,461505.0
2018-02-23 11:55:00,272.69,272.9,272.57,272.8,634607.0,241.8718,242.0581,241.7654,241.9694,634607.0
2018-02-23 12:00:00,272.81,272.92,272.75,272.82,261348.0,241.9783,242.0758,241.9251,241.9871,261348.0
2018-02-23 12:05:00,272.82,272.93,272.63,272.66,597612.0,241.9871,242.0847,241.8186,241.8452,597612.0
2018-02-23 12:10:00,272.66,272.83,272.66,272.8,290341.0,241.8452,241.996,241.8452,241.9694,290341.0
2018-02-23 12:15:00,272.8,272.94,272.8,272.93,369003.0,241.9694,242.0936,241.9694,242.0847,369003.0
2018-02-23 12:20:00,272.94,272.95,272.76,272.84,306864.0,242.0936,242.1025,241.9339,242.0049,306864.0
2018-02-23 12:25:00,272.84,272.86,272.34,272.39,720537.0,242.0049,242.0226,241.5614,241.6057,720537.0
2018-02-23 12:30:00,272.4,272.57,272.33,272.46,499670.0,241.6146,241.7654,241.5525,241.6678,499670.0
2018-02-23 12:35:00,272.46,272.57,272.42,272.56,243696.0,241.6678,241.7654,241.6324,241.7565,243696.0
2018-02-23 12:40:00,272.55,272.58,272.3,272.31,342745.0,241.7477,241.7743,241.5259,241.5348,342745.0
2018-02-23 12:45:00,272.3,272.57,272.24,272.56,567558.0,241.5259,241.7654,241.4727,241.7565,567558.0
2018-02-23 12:50:00,272.55,272.64,272.46,272.56,220514.0,241.7477,241.8275,241.6678,241.7565,220514.0
2018-02-23 12:55:00,272.56,272.63,272.45,272.53,227502.0,241.7565,241.8186,241.659,241.7299,227502.0
2018-02-23 13:00:00,272.54,272.54,272.33,272.43,239916.0,241.7388,241.7388,241.5525,241.6412,239916.0
2018-02-23 13:05:00,272.43,272.43,272.19,272.28,274187.0,241.6412,241.6412,241.4283,241.5082,274187.0
2018-02-23 13:10:00,272.29,272.4,272.13,272.27,353098.0,241.517,241.6146,241.3751,241.4993,353098.0
2018-02-23 13:15:00,272.26,272.37,272.21,272.3,279342.0,241.4904,241.588,241.4461,241.5259,279342.0
2018-02-23 13:20:00,272.3,272.51,272.3,272.46,169200.0,241.5259,241.7122,241.5259,241.6678,169200.0
2018-02-23 13:25:00,272.46,272.53,272.39,272.49,253614.0,241.6678,241.7299,241.6057,241.6944,253614.0
2018-02-23 13:30:00,272.49,272.69,272.43,272.62,335462.0,241.6944,241.8718,241.6412,241.8098,335462.0
2018-02-23 13:35:00,272.62,272.75,272.53,272.71,211645.0,241.8098,241.9251,241.7299,241.8896,211645.0
2018-02-23 13:40:00,272.7,272.8,272.67,272.72,184251.0,241.8807,241.9694,241.8541,241.8985,184251.0
2018-02-23 13:45:00,272.72,272.76,272.64,272.68,125587.0,241.8985,241.9339,241.8275,241.863,125587.0
2018-02-23 13:50:00,272.68,272.75,272.56,272.59,287578.0,241.863,241.9251,241.7565,241.7831,287578.0
2018-02-23 13:55:00,272.59,272.8,272.56,272.76,195419.0,241.7831,241.9694,241.7565,241.9339,195419.0
2018-02-23 14:00:00,272.76,272.82,272.57,272.57,343994.0,241.9339,241.9871,241.7654,241.7654,343994.0
2018-02-23 14:05:00,272.57,272.59,272.37,272.5,299447.0,241.7654,241.7831,241.588,241.7033,299447.0
2018-02-23 14:10:00,272.51,272.55,272.4,272.51,346570.0,241.7122,241.7477,241.6146,241.7122,346570.0
2018-02-23 14:15:00,272.51,272.67,272.48,272.5,420966.0,241.7122,241.8541,241.6856,241.7033,420966.0
2018-02-23 14:20:00,272.5,272.93,272.46,272.87,649793.0,241.7033,242.0847,241.6678,242.0315,649793.0
2018-02-23 14:25:00,272.87,272.87,272.73,272.81,232206.0,242.0315,242.0315,241.9073,241.9783,232206.0
2018-02-23 14:30:00,272.81,272.91,272.76,272.9,357836.0,241.9783,242.067,241.9339,242.0581,357836.0
2018-02-23 14:35:00,272.9,273.03,272.62,272.78,925080.0,242.0581,242.1734,241.8098,241.9517,925080.0
2018-02-23 14:40:00,272.8,273.01,272.77,272.99,355082.0,241.9694,242.1557,241.9428,242.1379,355082.0
2018-02-23 14:45:00,272.99,273.49,272.99,273.46,1099766.0,242.1379,242.5814,242.1379,242.5548,1099766.0
2018-02-23 14:50:00,273.48,273.64,273.43,273.49,969833.0,242.5726,242.7145,242.5282,242.5814,969833.0
2018-02-23 14:55:00,273.49,273.61,273.45,273.51,454435.0,242.5814,242.6879,242.5459,242.5992,454435.0
2018-02-23 15:00:00,273.5,273.9,273.49,273.9,888887.0,242.5903,242.9451,242.5814,242.9451,888887.0
2018-02-23 15:05:00,273.9,274.0,273.77,273.85,2098368.0,242.9451,243.0338,242.8298,242.9007,2098368.0
2018-02-23 15:10:00,273.85,273.96,273.69,273.71,1149836.0,242.9007,242.9983,242.7588,242.7766,1149836.0
2018-02-23 15:15:00,273.71,273.86,273.67,273.83,856245.0,242.7766,242.9096,242.7411,242.883,856245.0
2018-02-23 15:20:00,273.84,274.11,273.79,274.06,1066008.0,242.8919,243.1314,242.8475,243.087,1066008.0
2018-02-23 15:25:00,274.06,274.31,274.04,274.12,1240369.0,243.087,243.3088,243.0693,243.1402,1240369.0
2018-02-23 15:30:00,274.13,274.38,273.85,273.88,1619145.0,243.1491,243.3708,242.9007,242.9274,1619145.0
2018-02-23 15:35:00,273.87,274.2,273.86,274.06,1182235.0,242.9185,243.2112,242.9096,243.087,1182235.0
2018-02-23 15:40:00,274.06,274.28,274.06,274.26,1670950.0,243.087,243.2821,243.087,243.2644,1670950.0
2018-02-23 15:45:00,274.27,274.43,274.12,274.24,2375054.0,243.2733,243.4152,243.1402,243.2467,2375054.0
2018-02-23 15:50:00,274.23,274.41,274.18,274.29,2476799.0,243.2378,243.3975,243.1934,243.291,2476799.0
2018-02-23 15:55:00,274.28,274.7,274.21,274.69,6557174.0,243.2821,243.6547,243.2201,243.6458,6557174.0
2018-02-26 09:30:00,275.93,276.0,275.69,275.97,1591006.0,244.7457,244.8078,244.5328,244.7812,1591006.0
2018-02-26 09:35:00,275.98,276.64,275.98,276.63,1803036.0,244.79,245.3754,244.79,245.3666,1803036.0
2018-02-26 09:40:00,276.64,276.69,276.27,276.31,1848271.0,245.3754,245.4198,245.0472,245.0827,1848271.0
2018-02-26 09:45:00,276.32,276.44,276.12,276.39,898446.0,245.0916,245.198,244.9142,245.1537,898446.0
2018-02-26 09:50:00,276.41,276.48,276.23,276.28,659151.0,245.1714,245.2335,245.0118,245.0561,659151.0
2018-02-26 09:55:00,276.28,276.37,276.05,276.22,797273.0,245.0561,245.1359,244.8521,245.0029,797273.0
2018-02-26 10:00:00,276.21,276.29,276.04,276.1,612839.0,244.994,245.065,244.8432,244.8965,612839.0
2018-02-26 10:05:00,276.1,276.39,276.06,276.27,763751.0,244.8965,245.1537,244.861,245.0472,763751.0
2018-02-26 10:10:00,276.26,276.26,275.82,275.84,668551.0,245.0384,245.0384,244.6481,244.6658,668551.0
2018-02-26 10:15:00,275.85,275.97,275.65,275.94,744390.0,244.6747,244.7812,244.4973,244.7545,744390.0
2018-02-26 10:20:00,275.94,275.94,275.78,275.89,446460.0,244.7545,244.7545,244.6126,244.7102,446460.0
2018-02-26 10:25:00,275.88,275.99,275.47,275.61,762906.0,244.7013,244.7989,244.3377,244.4618,762906.0
2018-02-26 10:30:00,275.62,275.67,275.35,275.41,787940.0,244.4707,244.5151,244.2312,244.2844,787940.0
2018-02-26 10:35:00,275.41,275.8,275.26,275.78,591695.0,244.2844,244.6304,244.1514,244.6126,591695.0
2018-02-26 10:40:00,275.78,275.93,275.68,275.86,550550.0,244.6126,244.7457,244.5239,244.6836,550550.0
2018-02-26 10:45:00,275.87,275.96,275.66,275.82,418322.0,244.6925,244.7723,244.5062,244.6481,418322.0
2018-02-26 10:50:00,275.82,275.83,275.53,275.66,601081.0,244.6481,244.657,244.3909,244.5062,601081.0
2018-02-26 10:55:00,275.66,275.7,275.5,275.62,303631.0,244.5062,244.5417,244.3643,244.4707,303631.0
2018-02-26 11:00:00,275.63,276.15,275.44,276.15,854208.0,244.4796,244.9408,244.311,244.9408,854208.0
2018-02-26 11:05:00,276.16,276.29,276.02,276.22,502496.0,244.9497,245.065,244.8255,245.0029,502496.0
2018-02-26 11:10:00,276.23,276.3,276.14,276.24,347149.0,245.0118,245.0739,244.9319,245.0206,347149.0
2018-02-26 11:15:00,276.24,276.46,276.1,276.45,484951.0,245.0206,245.2158,244.8965,245.2069,484951.0
2018-02-26 11:20:00,276.46,276.48,276.28,276.28,406584.0,245.2158,245.2335,245.0561,245.0561,406584.0
2018-02-26 11:25:00,276.29,276.5,276.24,276.45,381021.0,245.065,245.2513,245.0206,245.2069,381021.0
2018-02-26 11:30:00,276.45,276.55,276.27,276.28,431030.0,245.2069,245.2956,245.0472,245.0561,431030.0
2018-02-26 11:35:00,276.28,276.39,276.14,276.24,331517.0,245.0561,245.1537,244.9319,245.0206,331517.0
2018-02-26 11:40:00,276.24,276.37,276.17,276.32,248842.0,245.0206,245.1359,244.9585,245.0916,248842.0
2018-02-26 11:45:00,276.34,276.4,276.26,276.28,205998.0,245.1093,245.1626,245.0384,245.0561,205998.0
2018-02-26 11:50:00,276.26,276.37,276.2,276.21,193585.0,245.0384,245.1359,244.9852,244.994,193585.0
2018-02-26 11:55:00,276.2,276.4,276.17,276.28,287036.0,244.9852,245.1626,244.9585,245.0561,287036.0
2018-02-26 12:00:00,276.29,276.46,276.28,276.4,342293.0,245.065,245.2158,245.0561,245.1626,342293.0
2018-02-26 12:05:00,276.41,276.67,276.41,276.63,692327.0,245.1714,245.402,245.1714,245.3666,692327.0
2018-02-26 12:10:00,276.63,276.84,276.63,276.69,742596.0,245.3666,245.5528,245.3666,245.4198,742596.0
2018-02-26 12:15:00,276.69,276.77,276.61,276.76,336107.0,245.4198,245.4907,245.3488,245.4819,336107.0
2018-02-26 12:20:00,276.76,276.84,276.71,276.78,372374.0,245.4819,245.5528,245.4375,245.4996,372374.0
2018-02-26 12:25:00,276.78,276.89,276.77,276.87,277305.0,245.4996,245.5972,245.4907,245.5794,277305.0
2018-02-26 12:30:00,276.88,276.93,276.65,276.66,341971.0,245.5883,245.6327,245.3843,245.3932,341971.0
2018-02-26 12:35:00,276.66,276.73,276.56,276.67,362190.0,245.3932,245.4553,245.3045,245.402,362190.0
2018-02-26 12:40:00,276.67,276.75,276.53,276.75,339367.0,245.402,245.473,245.2779,245.473,339367.0
2018-02-26 12:45:00,276.75,277.05,276.66,277.02,393815.0,245.473,245.7391,245.3932,245.7125,393815.0
2018-02-26 12:50:00,277.03,277.14,277.02,277.09,397701.0,245.7214,245.8189,245.7125,245.7746,397701.0
2018-02-26 12:55:00,277.07,277.21,277.02,277.12,432659.0,245.7568,245.881,245.7125,245.8012,432659.0
2018-02-26 13:00:00,277.11,277.27,277.02,277.19,417787.0,245.7923,245.9342,245.7125,245.8633,417787.0
2018-02-26 13:05:00,277.2,277.22,277.07,277.18,408355.0,245.8721,245.8899,245.7568,245.8544,408355.0
2018-02-26 13:10:00,277.18,277.18,277.05,277.15,185199.0,245.8544,245.8544,245.7391,245.8278,185199.0
2018-02-26 13:15:00,277.13,277.14,277.0,277.05,255411.0,245.8101,245.8189,245.6947,245.7391,255411.0
2018-02-26 13:20:00,277.05,277.24,277.02,277.18,220884.0,245.7391,245.9076,245.7125,245.8544,220884.0
2018-02-26 13:25:00,277.19,277.3,277.02,277.3,310321.0,245.8633,245.9608,245.7125,245.9608,310321.0
2018-02-26 13:30:00,277.29,277.34,277.02,277.15,491544.0,245.952,245.9963,245.7125,245.8278,491544.0
2018-02-26 13:35:00,277.15,277.23,277.08,277.18,339369.0,245.8278,245.8988,245.7657,245.8544,339369.0
2018-02-26 13:40:00,277.17,277.23,277.11,277.2,205600.0,245.8455,245.8988,245.7923,245.8721,205600.0
2018-02-26 13:45:00,277.2,277.21,277.13,277.14,156755.0,245.8721,245.881,245.8101,245.8189,156755.0
2018-02-26 13:50:00,277.14,277.18,277.08,277.16,397571.0,245.8189,245.8544,245.7657,245.8367,397571.0
2018-02-26 13:55:00,277.16,277.27,277.02,277.25,242827.0,245.8367,245.9342,245.7125,245.9165,242827.0
2018-02-26 14:00:00,277.25,277.38,277.02,277.33,333050.0,245.9165,246.0318,245.7125,245.9875,333050.0
2018-02-26 14:05:00,277.33,277.43,277.32,277.39,410952.0,245.9875,246.0761,245.9786,246.0407,410952.0
2018-02-26 14:10:00,277.4,277.47,277.02,277.45,431686.0,246.0495,246.1116,245.7125,246.0939,431686.0
2018-02-26 14:15:00,277.45,277.53,277.35,277.46,525934.0,246.0939,246.1648,246.0052,246.1028,525934.0
2018-02-26 14:20:00,277.46,277.53,277.42,277.48,536356.0,246.1028,246.1648,246.0673,246.1205,536356.0
2018-02-26 14:25:00,277.49,277.53,277.24,277.25,559484.0,246.1294,246.1648,245.9076,245.9165,559484.0
2018-02-26 14:30:00,277.26,277.36,277.2,277.35,649804.0,245.9254,246.0141,245.8721,246.0052,649804.0
2018-02-26 14:35:00,277.35,277.42,277.26,277.26,482067.0,246.0052,246.0673,245.9254,245.9254,482067.0
2018-02-26 14:40:00,277.25,277.32,277.17,277.18,253049.0,245.9165,245.9786,245.8455,245.8544,253049.0
2018-02-26 14:45:00,277.16,277.25,277.0,277.1,618575.0,245.8367,245.9165,245.6947,245.7834,618575.0
2018-02-26 14:50:00,277.1,277.33,276.92,277.31,618168.0,245.7834,245.9875,245.6238,245.9697,618168.0
2018-02-26 14:55:00,277.31,277.36,277.16,277.23,368035.0,245.9697,246.0141,245.8367,245.8988,368035.0
2018-02-26 15:00:00,277.22,277.44,277.13,277.44,653242.0,245.8899,246.085,245.8101,246.085,653242.0
2018-02-26 15:05:00,277.43,277.71,277.33,277.68,1038005.0,246.0761,246.3245,245.9875,246.2979,1038005.0
2018-02-26 15:10:00,277.68,277.8,277.59,277.62,993600.0,246.2979,246.4043,246.2181,246.2447,993600.0
2018-02-26 15:15:00,277.62,277.77,277.52,277.76,645842.0,246.2447,246.3777,246.156,246.3689,645842.0
2018-02-26 15:20:00,277.75,277.94,277.73,277.85,865758.0,246.36,246.5285,246.3422,246.4487,865758.0
2018-02-26 15:25:00,277.85,277.95,277.71,277.87,767951.0,246.4487,246.5374,246.3245,246.4664,767951.0
2018-02-26 15:30:00,277.87,277.94,277.7,277.91,965233.0,246.4664,246.5285,246.3156,246.5019,965233.0
2018-02-26 15:35:00,277.91,277.98,277.75,277.94,1031961.0,246.5019,246.564,246.36,246.5285,1031961.0
2018-02-26 15:40:00,277.95,278.01,277.61,277.63,2212414.0,246.5374,246.5906,246.2358,246.2535,2212414.0
2018-02-26 15:45:00,277.63,277.77,277.42,277.43,2761934.0,246.2535,246.3777,246.0673,246.0761,2761934.0
2018-02-26 15:50:00,277.42,277.61,277.33,277.42,2701807.0,246.0673,246.2358,245.9875,246.0673,2701807.0
2018-02-26 15:55:00,277.43,277.93,277.41,277.89,4728469.0,246.0761,246.5196,246.0584,246.4842,4728469.0
2018-02-27 09:30:00,278.11,278.2,277.69,277.82,1682313.0,246.6793,246.7591,246.3068,246.4221,1682313.0
2018-02-27 09:35:00,277.82,278.44,277.82,278.38,1052877.0,246.4221,246.972,246.4221,246.9188,1052877.0
2018-02-27 09:40:00,278.39,278.39,278.04,278.23,727823.0,246.9277,246.9277,246.6172,246.7857,727823.0
2018-02-27 09:45:00,278.23,278.43,278.07,278.24,772356.0,246.7857,246.9631,246.6438,246.7946,772356.0
2018-02-27 09:50:00,278.24,278.35,277.73,277.74,668981.0,246.7946,246.8922,246.3422,246.3511,668981.0
2018-02-27 09:55:00,277.73,277.88,277.61,277.73,879139.0,246.3422,246.4753,246.2358,246.3422,879139.0
2018-02-27 10:00:00,277.73,277.99,277.65,277.9,658996.0,246.3422,246.5729,246.2713,246.493,658996.0
2018-02-27 10:05:00,277.9,278.31,277.76,278.29,726916.0,246.493,246.8567,246.3689,246.839,726916.0
2018-02-27 10:10:00,278.31,278.71,278.28,278.61,946731.0,246.8567,247.2115,246.8301,247.1228,946731.0
2018-02-27 10:15:00,278.59,278.63,278.27,278.53,909456.0,247.1051,247.1405,246.8212,247.0518,909456.0
2018-02-27 10:20:00,278.53,278.92,278.5,278.88,1102511.0,247.0518,247.3978,247.0252,247.3623,1102511.0
2018-02-27 10:25:00,278.88,278.92,278.53,278.61,847201.0,247.3623,247.3978,247.0518,247.1228,847201.0
2018-02-27 10:30:00,278.61,278.71,278.06,278.06,1071252.0,247.1228,247.2115,246.6349,246.6349,1071252.0
2018-02-27 10:35:00,278.06,278.25,277.74,277.9,771715.0,246.6349,246.8035,246.3511,246.493,771715.0
2018-02-27 10:40:00,277.9,278.02,277.41,277.61,1588539.0,246.493,246.5995,246.0584,246.2358,1588539.0
2018-02-27 10:45:00,277.63,277.76,277.25,277.28,1711232.0,246.2535,246.3689,245.9165,245.9431,1711232.0
2018-02-27 10:50:00,277.3,277.46,276.77,276.77,2112218.0,245.9608,246.1028,245.4907,245.4907,2112218.0
2018-02-27 10:55:00,276.77,277.04,276.62,277.0,1447574.0,245.4907,245.7302,245.3577,245.6947,1447574.0
2018-02-27 11:00:00,276.99,277.18,276.67,277.04,1165683.0,245.6859,245.8544,245.402,245.7302,1165683.0
2018-02-27 11:05:00,277.03,277.4,276.95,277.4,1004069.0,245.7214,246.0495,245.6504,246.0495,1004069.0
2018-02-27 11:10:00,277.41,277.68,277.38,277.49,1119387.0,246.0584,246.2979,246.0318,246.1294,1119387.0
2018-02-27 11:15:00,277.49,277.67,277.27,277.3,533752.0,246.1294,246.289,245.9342,245.9608,533752.0
2018-02-27 11:20:00,277.31,277.35,276.93,277.08,783056.0,245.9697,246.0052,245.6327,245.7657,783056.0
2018-02-27 11:25:00,277.09,277.18,276.77,276.93,711265.0,245.7746,245.8544,245.4907,245.6327,711265.0
2018-02-27 11:30:00,276.95,277.43,276.82,277.25,696102.0,245.6504,246.0761,245.5351,245.9165,696102.0
2018-02-27 11:35:00,277.26,277.26,276.69,276.69,601311.0,245.9254,245.9254,245.4198,245.4198,601311.0
2018-02-27 11:40:00,276.7,276.84,276.54,276.75,720076.0,245.4286,245.5528,245.2867,245.473,720076.0
2018-02-27 11:45:00,276.75,277.03,276.47,277.01,718146.0,245.473,245.7214,245.2246,245.7036,718146.0
2018-02-27 11:50:00,277.01,277.03,276.56,276.66,809019.0,245.7036,245.7214,245.3045,245.3932,809019.0
2018-02-27 11:55:00,276.66,276.85,276.29,276.32,1041657.0,245.3932,245.5617,245.065,245.0916,1041657.0
2018-02-27 12:00:00,276.31,276.61,276.25,276.49,767715.0,245.0827,245.3488,245.0295,245.2424,767715.0
2018-02-27 12:05:00,276.49,276.75,276.48,276.7,442415.0,245.2424,245.473,245.2335,245.4286,442415.0
2018-02-27 12:10:00,276.69,276.75,276.38,276.44,449097.0,245.4198,245.473,245.1448,245.198,449097.0
2018-02-27 12:15:00,276.44,276.5,276.09,276.18,877662.0,245.198,245.2513,244.8876,244.9674,877662.0
2018-02-27 12:20:00,276.19,276.19,275.66,275.76,1402712.0,244.9763,244.9763,244.5062,244.5949,1402712.0
2018-02-27 12:25:00,275.77,276.25,275.67,276.18,726390.0,244.6038,245.0295,244.5151,244.9674,726390.0
2018-02-27 12:30:00,276.17,276.52,276.12,276.29,1119520.0,244.9585,245.269,244.9142,245.065,1119520.0
2018-02-27 12:35:00,276.3,276.65,276.26,276.63,659844.0,245.0739,245.3843,245.0384,245.3666,659844.0
2018-02-27 12:40:00,276.62,276.7,276.46,276.48,869418.0,245.3577,245.4286,245.2158,245.2335,869418.0
2018-02-27 12:45:00,276.5,276.73,276.4,276.69,744248.0,245.2513,245.4553,245.1626,245.4198,744248.0
2018-02-27 12:50:00,276.69,277.1,276.65,277.05,1012050.0,245.4198,245.7834,245.3843,245.7391,1012050.0
2018-02-27 12:55:00,277.05,277.18,276.86,277.13,488347.0,245.7391,245.8544,245.5706,245.8101,488347.0
2018-02-27 13:00:00,277.14,277.14,276.87,276.9,347705.0,245.8189,245.8189,245.5794,245.606,347705.0
2018-02-27 13:05:00,276.9,277.21,276.9,277.2,387575.0,245.606,245.881,245.606,245.8721,387575.0
2018-02-27 13:10:00,277.21,277.26,276.87,276.87,615400.0,245.881,245.9254,245.5794,245.5794,615400.0
2018-02-27 13:15:00,276.87,277.04,276.74,277.0,503926.0,245.5794,245.7302,245.4641,245.6947,503926.0
2018-02-27 13:20:00,277.0,277.17,276.94,277.03,269215.0,245.6947,245.8455,245.6415,245.7214,269215.0
2018-02-27 13:25:00,277.04,277.14,276.86,276.95,177388.0,245.7302,245.8189,245.5706,245.6504,177388.0
2018-02-27 13:30:00,276.94,276.96,276.56,276.56,430420.0,245.6415,245.6593,245.3045,245.3045,430420.0
2018-02-27 13:35:00,276.55,276.74,276.49,276.61,465915.0,245.2956,245.4641,245.2424,245.3488,465915.0
2018-02-27 13:40:00,276.61,276.71,276.45,276.71,361358.0,245.3488,245.4375,245.2069,245.4375,361358.0
2018-02-27 13:45:00,276.71,276.95,276.46,276.49,346620.0,245.4375,245.6504,245.2158,245.2424,346620.0
2018-02-27 13:50:00,276.48,276.6,276.23,276.53,568756.0,245.2335,245.34,245.0118,245.2779,568756.0
2018-02-27 13:55:00,276.53,276.55,276.17,276.35,470974.0,245.2779,245.2956,244.9585,245.1182,470974.0
2018-02-27 14:00:00,276.36,276.52,276.03,276.05,385083.0,245.1271,245.269,244.8344,244.8521,385083.0
2018-02-27 14:05:00,276.04,276.3,275.75,276.18,1043475.0,244.8432,245.0739,244.586,244.9674,1043475.0
2018-02-27 14:10:00,276.18,276.3,275.85,276.1,405294.0,244.9674,245.0739,244.6747,244.8965,405294.0
2018-02-27 14:15:00,276.09,276.12,275.76,275.9,433604.0,244.8876,244.9142,244.5949,244.7191,433604.0
2018-02-27 14:20:00,275.92,276.0,275.65,275.69,595135.0,244.7368,244.8078,244.4973,244.5328,595135.0
2018-02-27 14:25:00,275.69,276.21,275.59,276.09,631602.0,244.5328,244.994,244.4441,244.8876,631602.0
2018-02-27 14:30:00,276.07,276.5,275.97,276.45,1028353.0,244.8698,245.2513,244.7812,245.2069,1028353.0
2018-02-27 14:35:00,276.45,276.59,276.3,276.36,557202.0,245.2069,245.3311,245.0739,245.1271,557202.0
2018-02-27 14:40:00,276.36,276.4,275.98,276.07,530210.0,245.1271,245.1626,244.79,244.8698,530210.0
2018-02-27 14:45:00,276.07,276.1,275.58,275.67,795560.0,244.8698,244.8965,244.4352,244.5151,795560.0
2018-02-27 14:50:00,275.67,275.95,275.66,275.88,688535.0,244.5151,244.7634,244.5062,244.7013,688535.0
2018-02-27 14:55:00,275.88,276.28,275.87,276.03,678325.0,244.7013,245.0561,244.6925,244.8344,678325.0
2018-02-27 15:00:00,276.03,276.18,275.71,275.72,585539.0,244.8344,244.9674,244.5505,244.5594,585539.0
2018-02-27 15:05:00,275.72,275.79,275.44,275.45,1014563.0,244.5594,244.6215,244.311,244.3199,1014563.0
2018-02-27 15:10:00,275.46,275.75,275.37,275.43,891159.0,244.3288,244.586,244.249,244.3022,891159.0
2018-02-27 15:15:00,275.44,275.67,275.32,275.35,831341.0,244.311,244.5151,244.2046,244.2312,831341.0
2018-02-27 15:20:00,275.37,275.62,275.1,275.33,1593952.0,244.249,244.4707,244.0095,244.2135,1593952.0
2018-02-27 15:25:00,275.33,275.53,275.06,275.49,920847.0,244.2135,244.3909,243.974,244.3554,920847.0
2018-02-27 15:30:00,275.48,275.75,275.31,275.4,1275674.0,244.3465,244.586,244.1957,244.2756,1275674.0
2018-02-27 15:35:00,275.4,275.47,275.04,275.42,1029102.0,244.2756,244.3377,243.9563,244.2933,1029102.0
2018-02-27 15:40:00,275.41,275.49,275.13,275.15,1416635.0,244.2844,244.3554,244.0361,244.0538,1416635.0
2018-02-27 15:45:00,275.15,275.77,275.08,275.7,1451579.0,244.0538,244.6038,243.9917,244.5417,1451579.0
2018-02-27 15:50:00,275.69,275.69,274.9,275.07,2618485.0,244.5328,244.5328,243.8321,243.9829,2618485.0
2018-02-27 15:55:00,275.06,275.08,274.36,274.38,5243462.0,243.974,243.9917,243.3531,243.3708,5243462.0
2018-02-28 09:30:00,275.68,275.87,275.46,275.47,1614190.0,244.5239,244.6925,244.3288,244.3377,1614190.0
2018-02-28 09:35:00,275.47,275.55,275.22,275.33,1096972.0,244.3377,244.4086,244.1159,244.2135,1096972.0
2018-02-28 09:40:00,275.34,275.35,275.02,275.25,1139863.0,244.2224,244.2312,243.9385,244.1425,1139863.0
2018-02-28 09:45:00,275.25,275.48,274.97,275.39,783364.0,244.1425,244.3465,243.8942,244.2667,783364.0
2018-02-28 09:50:00,275.39,275.99,275.3,275.94,917752.0,244.2667,244.7989,244.1869,244.7545,917752.0
2018-02-28 09:55:00,275.93,276.17,275.81,276.17,777396.0,244.7457,244.9585,244.6392,244.9585,777396.0
2018-02-28 10:00:00,276.17,276.19,275.87,275.92,808689.0,244.9585,244.9763,244.6925,244.7368,808689.0
2018-02-28 10:05:00,275.92,275.93,275.64,275.68,732299.0,244.7368,244.7457,244.4884,244.5239,732299.0
2018-02-28 10:10:00,275.68,275.87,275.52,275.82,570154.0,244.5239,244.6925,244.382,244.6481,570154.0
2018-02-28 10:15:00,275.79,276.06,275.73,276.04,483279.0,244.6215,244.861,244.5683,244.8432,483279.0
2018-02-28 10:20:00,276.05,276.12,275.9,276.01,458318.0,244.8521,244.9142,244.7191,244.8166,458318.0
2018-02-28 10:25:00,276.02,276.07,275.75,275.99,399783.0,244.8255,244.8698,244.586,244.7989,399783.0
2018-02-28 10:30:00,275.99,276.06,275.62,276.01,685227.0,244.7989,244.861,244.4707,244.8166,685227.0
2018-02-28 10:35:00,276.02,276.12,275.94,276.03,472722.0,244.8255,244.9142,244.7545,244.8344,472722.0
2018-02-28 10:40:00,276.03,276.1,275.48,275.54,718639.0,244.8344,244.8965,244.3465,244.3997,718639.0
2018-02-28 10:45:00,275.54,275.63,275.3,275.33,657916.0,244.3997,244.4796,244.1869,244.2135,657916.0
2018-02-28 10:50:00,275.32,275.48,274.87,274.92,935427.0,244.2046,244.3465,243.8055,243.8498,935427.0
2018-02-28 10:55:00,274.93,274.94,274.4,274.82,1753196.0,243.8587,243.8676,243.3886,243.7611,1753196.0
2018-02-28 11:00:00,274.83,274.85,274.6,274.73,720548.0,243.77,243.7877,243.566,243.6813,720548.0
2018-02-28 11:05:00,274.73,274.96,274.36,274.37,830603.0,243.6813,243.8853,243.3531,243.362,830603.0
2018-02-28 11:10:00,274.37,274.44,274.05,274.33,1659426.0,243.362,243.4241,243.0781,243.3265,1659426.0
2018-02-28 11:15:00,274.33,274.74,274.28,274.69,703196.0,243.3265,243.6902,243.2821,243.6458,703196.0
2018-02-28 11:20:00,274.69,274.77,274.42,274.46,670465.0,243.6458,243.7168,243.4063,243.4418,670465.0
2018-02-28 11:25:00,274.45,274.96,274.34,274.83,807338.0,243.4329,243.8853,243.3354,243.77,807338.0
2018-02-28 11:30:00,274.82,274.92,274.21,274.23,631102.0,243.7611,243.8498,243.2201,243.2378,631102.0
2018-02-28 11:35:00,274.23,274.57,274.16,274.2,621262.0,243.2378,243.5394,243.1757,243.2112,621262.0
2018-02-28 11:40:00,274.19,274.39,274.06,274.28,734389.0,243.2023,243.3797,243.087,243.2821,734389.0
2018-02-28 11:45:00,274.28,274.33,273.78,274.12,1177539.0,243.2821,243.3265,242.8387,243.1402,1177539.0
2018-02-28 11:50:00,274.12,274.36,274.03,274.25,630605.0,243.1402,243.3531,243.0604,243.2555,630605.0
2018-02-28 11:55:00,274.24,274.61,274.2,274.61,875372.0,243.2467,243.5749,243.2112,243.5749,875372.0
2018-02-28 12:00:00,274.58,274.8,274.51,274.51,567017.0,243.5482,243.7434,243.4862,243.4862,567017.0
2018-02-28 12:05:00,274.51,274.89,274.43,274.83,623609.0,243.4862,243.8232,243.4152,243.77,623609.0
2018-02-28 12:10:00,274.84,274.85,274.61,274.69,429923.0,243.7789,243.7877,243.5749,243.6458,429923.0
2018-02-28 12:15:00,274.69,274.84,274.5,274.54,474809.0,243.6458,243.7789,243.4773,243.5128,474809.0
2018-02-28 12:20:00,274.54,274.59,274.3,274.5,520768.0,243.5128,243.5571,243.2999,243.4773,520768.0
2018-02-28 12:25:00,274.51,274.67,274.39,274.44,472817.0,243.4862,243.6281,243.3797,243.4241,472817.0
2018-02-28 12:30:00,274.42,274.6,274.2,274.5,436718.0,243.4063,243.566,243.2112,243.4773,436718.0
2018-02-28 12:35:00,274.5,274.92,274.41,274.86,442023.0,243.4773,243.8498,243.3975,243.7966,442023.0
2018-02-28 12:40:00,274.86,274.97,274.7,274.86,355253.0,243.7966,243.8942,243.6547,243.7966,355253.0
2018-02-28 12:45:00,274.87,275.42,274.83,275.37,903041.0,243.8055,244.2933,243.77,244.249,903041.0
2018-02-28 12:50:00,275.37,275.38,275.14,275.28,632756.0,244.249,244.2578,244.045,244.1691,632756.0
2018-02-28 12:55:00,275.28,275.34,275.07,275.16,459072.0,244.1691,244.2224,243.9829,244.0627,459072.0
2018-02-28 13:00:00,275.15,275.15,274.85,274.9,595353.0,244.0538,244.0538,243.7877,243.8321,595353.0
2018-02-28 13:05:00,274.9,275.08,274.79,275.03,367372.0,243.8321,243.9917,243.7345,243.9474,367372.0
2018-02-28 13:10:00,275.04,275.19,274.9,274.92,568745.0,243.9563,244.0893,243.8321,243.8498,568745.0
2018-02-28 13:15:00,274.91,275.03,274.82,275.01,244635.0,243.8409,243.9474,243.7611,243.9296,244635.0
2018-02-28 13:20:00,275.0,275.29,274.88,275.29,531352.0,243.9208,244.178,243.8143,244.178,531352.0
2018-02-28 13:25:00,275.28,275.37,275.06,275.2,615575.0,244.1691,244.249,243.974,244.0982,615575.0
2018-02-28 13:30:00,275.19,275.31,275.01,275.28,516981.0,244.0893,244.1957,243.9296,244.1691,516981.0
2018-02-28 13:35:00,275.27,275.31,275.1,275.17,381508.0,244.1603,244.1957,244.0095,244.0716,381508.0
2018-02-28 13:40:00,275.18,275.36,275.11,275.16,355545.0,244.0804,244.2401,244.0183,244.0627,355545.0
2018-02-28 13:45:00,275.16,275.29,274.86,274.9,443190.0,244.0627,244.178,243.7966,243.8321,443190.0
2018-02-28 13:50:00,274.9,275.22,274.74,275.2,554514.0,243.8321,244.1159,243.6902,244.0982,554514.0
2018-02-28 13:55:00,275.2,275.58,275.16,275.57,638677.0,244.0982,244.4352,244.0627,244.4264,638677.0
2018-02-28 14:00:00,275.57,275.85,275.54,275.69,998580.0,244.4264,244.6747,244.3997,244.5328,998580.0
2018-02-28 14:05:00,275.71,275.8,275.53,275.61,688218.0,244.5505,244.6304,244.3909,244.4618,688218.0
2018-02-28 14:10:00,275.62,275.73,275.42,275.46,488864.0,244.4707,244.5683,244.2933,244.3288,488864.0
2018-02-28 14:15:00,275.47,275.63,275.47,275.58,292171.0,244.3377,244.4796,244.3377,244.4352,292171.0
2018-02-28 14:20:00,275.59,275.64,275.51,275.56,325190.0,244.4441,244.4884,244.3731,244.4175,325190.0
2018-02-28 14:25:00,275.57,275.77,275.43,275.45,545819.0,244.4264,244.6038,244.3022,244.3199,545819.0
2018-02-28 14:30:00,275.46,275.48,274.86,274.96,1060777.0,244.3288,244.3465,243.7966,243.8853,1060777.0
2018-02-28 14:35:00,274.94,275.14,274.7,274.73,645391.0,243.8676,244.045,243.6547,243.6813,645391.0
2018-02-28 14:40:00,274.73,274.91,274.58,274.61,910934.0,243.6813,243.8409,243.5482,243.5749,910934.0
2018-02-28 14:45:00,274.62,274.64,274.33,274.45,1023624.0,243.5837,243.6015,243.3265,243.4329,1023624.0
2018-02-28 14:50:00,274.44,274.45,274.04,274.25,1145495.0,243.4241,243.4329,243.0693,243.2555,1145495.0
2018-02-28 14:55:00,274.24,274.36,273.79,273.9,1377044.0,243.2467,243.3531,242.8475,242.9451,1377044.0
2018-02-28 15:00:00,273.92,274.08,273.47,273.71,1585271.0,242.9628,243.1048,242.5637,242.7766,1585271.0
2018-02-28 15:05:00,273.7,273.97,273.46,273.95,1204780.0,242.7677,243.0072,242.5548,242.9894,1204780.0
2018-02-28 15:10:00,273.94,274.03,273.53,273.86,1357320.0,242.9806,243.0604,242.6169,242.9096,1357320.0
2018-02-28 15:15:00,273.85,273.87,273.36,273.53,1802041.0,242.9007,242.9185,242.4661,242.6169,1802041.0
2018-02-28 15:20:00,273.53,273.53,272.94,273.15,2475915.0,242.6169,242.6169,242.0936,242.2799,2475915.0
2018-02-28 15:25:00,273.15,273.32,272.78,273.24,2008972.0,242.2799,242.4306,241.9517,242.3597,2008972.0
2018-02-28 15:30:00,273.24,273.34,272.95,273.0,1432180.0,242.3597,242.4484,242.1025,242.1468,1432180.0
2018-02-28 15:35:00,273.0,273.61,272.85,273.6,1825807.0,242.1468,242.6879,242.0138,242.679,1825807.0
2018-02-28 15:40:00,273.61,273.61,273.03,273.14,2403313.0,242.6879,242.6879,242.1734,242.271,2403313.0
2018-02-28 15:45:00,273.14,273.15,272.17,272.22,5497837.0,242.271,242.2799,241.4106,241.455,5497837.0
2018-02-28 15:50:00,272.22,272.22,271.72,271.73,3758440.0,241.455,241.455,241.0115,241.0203,3758440.0
2018-02-28 15:55:00,271.73,272.24,271.31,271.33,9495271.0,241.0203,241.4727,240.6478,240.6655,9495271.0
2018-03-01 09:30:00,271.41,272.09,271.35,271.82,2621601.0,240.7365,241.3397,240.6833,241.1002,2621601.0
2018-03-01 09:35:00,271.81,271.87,270.84,271.04,1892506.0,241.0913,241.1445,240.2309,240.4083,1892506.0
2018-03-01 09:40:00,271.04,271.06,270.18,270.31,2257375.0,240.4083,240.4261,239.6455,239.7608,2257375.0
2018-03-01 09:45:00,270.32,270.95,270.28,270.75,1711906.0,239.7697,240.3285,239.7342,240.1511,1711906.0
2018-03-01 09:50:00,270.75,270.84,270.17,270.18,1726982.0,240.1511,240.2309,239.6366,239.6455,1726982.0
2018-03-01 09:55:00,270.17,270.59,270.02,270.24,1860122.0,239.6366,240.0092,239.5036,239.6987,1860122.0
2018-03-01 10:00:00,270.22,271.3,269.95,271.23,2710678.0,239.681,240.6389,239.4415,240.5768,2710678.0
2018-03-01 10:05:00,271.23,271.47,271.01,271.16,1402248.0,240.5768,240.7897,240.3817,240.5148,1402248.0
2018-03-01 10:10:00,271.15,271.24,270.56,271.18,1363080.0,240.5059,240.5857,239.9826,240.5325,1363080.0
2018-03-01 10:15:00,271.16,271.72,270.86,271.43,1301920.0,240.5148,241.0115,240.2487,240.7542,1301920.0
2018-03-01 10:20:00,271.43,271.5,270.98,271.48,1187336.0,240.7542,240.8163,240.3551,240.7986,1187336.0
2018-03-01 10:25:00,271.49,272.03,271.06,272.0,1213159.0,240.8075,241.2864,240.4261,241.2598,1213159.0
2018-03-01 10:30:00,272.0,272.86,271.9,272.86,1926158.0,241.2598,242.0226,241.1711,242.0226,1926158.0
2018-03-01 10:35:00,272.83,273.17,272.37,272.66,2187068.0,241.996,242.2976,241.588,241.8452,2187068.0
2018-03-01 10:40:00,272.66,272.87,272.06,272.15,1391163.0,241.8452,242.0315,241.313,241.3929,1391163.0
2018-03-01 10:45:00,272.16,272.44,271.75,271.96,1312365.0,241.4017,241.6501,241.0381,241.2243,1312365.0
2018-03-01 10:50:00,271.96,271.98,271.55,271.75,930352.0,241.2243,241.2421,240.8607,241.0381,930352.0
2018-03-01 10:55:00,271.75,271.84,270.91,271.13,1374705.0,241.0381,241.1179,240.293,240.4881,1374705.0
2018-03-01 11:00:00,271.12,271.47,270.93,271.36,1366873.0,240.4793,240.7897,240.3107,240.6922,1366873.0
2018-03-01 11:05:00,271.37,271.83,271.3,271.67,849628.0,240.701,241.109,240.6389,240.9671,849628.0
2018-03-01 11:10:00,271.65,271.66,270.93,271.33,968428.0,240.9494,240.9582,240.3107,240.6655,968428.0
2018-03-01 11:15:00,271.33,271.72,271.3,271.69,730655.0,240.6655,241.0115,240.6389,240.9849,730655.0
2018-03-01 11:20:00,271.7,271.92,271.47,271.51,504976.0,240.9937,241.1889,240.7897,240.8252,504976.0
2018-03-01 11:25:00,271.52,271.61,270.72,271.0,1164018.0,240.8341,240.9139,240.1245,240.3728,1164018.0
2018-03-01 11:30:00,270.99,271.28,270.83,271.19,667219.0,240.364,240.6212,240.222,240.5414,667219.0
2018-03-01 11:35:00,271.21,271.37,271.05,271.22,688576.0,240.5591,240.701,240.4172,240.568,688576.0
2018-03-01 11:40:00,271.21,271.72,271.07,271.66,978217.0,240.5591,241.0115,240.4349,240.9582,978217.0
2018-03-01 11:45:00,271.65,271.99,271.65,271.69,693626.0,240.9494,241.251,240.9494,240.9849,693626.0
2018-03-01 11:50:00,271.69,272.19,271.62,272.12,457569.0,240.9849,241.4283,240.9228,241.3663,457569.0
2018-03-01 11:55:00,272.12,272.25,271.77,271.8,761004.0,241.3663,241.4816,241.0558,241.0824,761004.0
2018-03-01 12:00:00,271.8,271.87,270.96,271.02,1036256.0,241.0824,241.1445,240.3374,240.3906,1036256.0
2018-03-01 12:05:00,271.02,271.25,270.75,271.05,767110.0,240.3906,240.5946,240.1511,240.4172,767110.0
2018-03-01 12:10:00,271.04,271.23,270.93,271.04,413537.0,240.4083,240.5768,240.3107,240.4083,413537.0
2018-03-01 12:15:00,271.03,271.03,270.66,270.69,687093.0,240.3994,240.3994,240.0713,240.0979,687093.0
2018-03-01 12:20:00,270.68,270.69,270.35,270.42,908412.0,240.089,240.0979,239.7963,239.8584,908412.0
2018-03-01 12:25:00,270.43,270.65,270.07,270.43,1467753.0,239.8673,240.0624,239.5479,239.8673,1467753.0
2018-03-01 12:30:00,270.42,270.42,269.68,270.04,1669027.0,239.8584,239.8584,239.202,239.5213,1669027.0
2018-03-01 12:35:00,270.01,270.35,269.95,270.19,924860.0,239.4947,239.7963,239.4415,239.6544,924860.0
2018-03-01 12:40:00,270.17,270.61,269.81,270.4,1021458.0,239.6366,240.0269,239.3173,239.8406,1021458.0
2018-03-01 12:45:00,270.4,270.68,270.02,270.68,728619.0,239.8406,240.089,239.5036,240.089,728619.0
2018-03-01 12:50:00,270.66,270.73,270.02,270.37,754009.0,240.0713,240.1334,239.5036,239.814,754009.0
2018-03-01 12:55:00,270.38,270.44,269.86,269.95,681695.0,239.8229,239.8761,239.3617,239.4415,681695.0
2018-03-01 13:00:00,269.94,269.94,268.7,268.71,2728092.0,239.4326,239.4326,238.3328,238.3416,2728092.0
2018-03-01 13:05:00,268.72,268.87,268.22,268.48,2760584.0,238.3505,238.4836,237.907,238.1376,2760584.0
2018-03-01 13:10:00,268.49,268.97,268.14,268.92,2195645.0,238.1465,238.5723,237.8361,238.5279,2195645.0
2018-03-01 13:15:00,268.91,269.01,268.66,268.86,1288361.0,238.519,238.6077,238.2973,238.4747,1288361.0
2018-03-01 13:20:00,268.84,268.9,268.52,268.76,1180186.0,238.457,238.5102,238.1731,238.386,1180186.0
2018-03-01 13:25:00,268.77,269.43,268.76,269.08,2491368.0,238.3949,238.9803,238.386,238.6698,2491368.0
2018-03-01 13:30:00,269.07,269.28,268.66,268.66,981508.0,238.661,238.8472,238.2973,238.2973,981508.0
2018-03-01 13:35:00,268.7,269.06,268.6,268.76,674156.0,238.3328,238.6521,238.2441,238.386,674156.0
2018-03-01 13:40:00,268.73,268.77,268.22,268.23,900899.0,238.3594,238.3949,237.907,237.9159,900899.0
2018-03-01 13:45:00,268.24,268.25,267.52,267.9,2029999.0,237.9248,237.9336,237.2861,237.6232,2029999.0
2018-03-01 13:50:00,267.9,268.24,267.88,267.92,1469060.0,237.6232,237.9248,237.6054,237.6409,1469060.0
2018-03-01 13:55:00,267.92,267.94,267.28,267.29,1682096.0,237.6409,237.6587,237.0733,237.0821,1682096.0
2018-03-01 14:00:00,267.3,267.51,266.33,266.95,4123187.0,237.091,237.2773,236.2306,236.7805,4123187.0
2018-03-01 14:05:00,266.95,267.35,266.66,266.82,2334679.0,236.7805,237.1353,236.5233,236.6652,2334679.0
2018-03-01 14:10:00,266.82,267.1,266.0,266.05,2426900.0,236.6652,236.9136,235.9379,235.9823,2426900.0
2018-03-01 14:15:00,266.03,267.12,266.0,267.05,2429302.0,235.9645,236.9313,235.9379,236.8692,2429302.0
2018-03-01 14:20:00,267.03,267.41,266.74,266.89,1899976.0,236.8515,237.1886,236.5943,236.7273,1899976.0
2018-03-01 14:25:00,266.95,267.43,266.62,267.41,1510184.0,236.7805,237.2063,236.4878,237.1886,1510184.0
2018-03-01 14:30:00,267.42,267.57,266.66,267.06,1707555.0,237.1974,237.3305,236.5233,236.8781,1707555.0
2018-03-01 14:35:00,267.06,267.13,266.41,266.6,1659435.0,236.8781,236.9402,236.3016,236.4701,1659435.0
2018-03-01 14:40:00,266.59,267.49,266.55,267.22,2373503.0,236.4612,237.2595,236.4258,237.02,2373503.0
2018-03-01 14:45:00,267.23,267.58,266.77,266.84,1547965.0,237.0289,237.3393,236.6209,236.683,1547965.0
2018-03-01 14:50:00,266.82,267.3,266.64,266.89,1463834.0,236.6652,237.091,236.5056,236.7273,1463834.0
2018-03-01 14:55:00,266.87,267.27,266.81,267.16,1333517.0,236.7096,237.0644,236.6564,236.9668,1333517.0
2018-03-01 15:00:00,267.16,267.35,266.49,266.54,1635727.0,236.9668,237.1353,236.3725,236.4169,1635727.0
2018-03-01 15:05:00,266.53,267.77,266.5,267.68,2649585.0,236.408,237.5079,236.3814,237.428,2649585.0
2018-03-01 15:10:00,267.67,268.59,267.36,268.32,3354404.0,237.4192,238.2352,237.1442,237.9957,3354404.0
2018-03-01 15:15:00,268.35,268.82,268.1,268.79,2256656.0,238.0223,238.4392,237.8006,238.4126,2256656.0
2018-03-01 15:20:00,268.79,268.99,268.18,268.24,2608997.0,238.4126,238.59,237.8715,237.9248,2608997.0
2018-03-01 15:25:00,268.22,268.77,268.18,268.36,1354962.0,237.907,238.3949,237.8715,238.0312,1354962.0
2018-03-01 15:30:00,268.39,268.73,267.43,267.84,2552970.0,238.0578,238.3594,237.2063,237.57,2552970.0
2018-03-01 15:35:00,267.85,267.9,267.12,267.14,2055975.0,237.5788,237.6232,236.9313,236.9491,2055975.0
2018-03-01 15:40:00,267.15,267.54,266.85,267.18,2952820.0,236.9579,237.3039,236.6919,236.9846,2952820.0
2018-03-01 15:45:00,267.18,268.07,266.99,267.9,2638478.0,236.9846,237.774,236.816,237.6232,2638478.0
2018-03-01 15:50:00,267.91,268.49,267.9,268.12,3357471.0,237.6321,238.1465,237.6232,237.8183,3357471.0
2018-03-01 15:55:00,268.14,268.51,267.61,267.73,8856062.0,237.8361,238.1642,237.366,237.4724,8856062.0
2018-03-02 09:30:00,265.8,266.59,265.62,266.29,3366826.0,235.7605,236.4612,235.6009,236.1951,3366826.0
2018-03-02 09:35:00,266.28,266.49,265.27,265.33,3000760.0,236.1863,236.3725,235.2904,235.3436,3000760.0
2018-03-02 09:40:00,265.33,265.82,264.92,264.93,3049642.0,235.3436,235.7783,234.98,234.9888,3049642.0
2018-03-02 09:45:00,264.93,265.57,264.82,265.3,2553816.0,234.9888,235.5565,234.8913,235.317,2553816.0
2018-03-02 09:50:00,265.31,265.84,265.08,265.14,1953665.0,235.3259,235.796,235.1219,235.1751,1953665.0
2018-03-02 09:55:00,265.16,265.69,265.06,265.57,1327421.0,235.1928,235.6629,235.1041,235.5565,1327421.0
2018-03-02 10:00:00,265.58,266.12,265.51,265.86,1714365.0,235.5654,236.0444,235.5033,235.8137,1714365.0
2018-03-02 10:05:00,265.86,265.87,265.24,265.67,1348935.0,235.8137,235.8226,235.2638,235.6452,1348935.0
2018-03-02 10:10:00,265.68,265.79,265.21,265.55,1090650.0,235.6541,235.7516,235.2372,235.5388,1090650.0
2018-03-02 10:15:00,265.56,265.63,265.11,265.19,1313718.0,235.5476,235.6097,235.1485,235.2195,1313718.0
2018-03-02 10:20:00,265.19,265.69,264.93,265.32,1263579.0,235.2195,235.6629,234.9888,235.3348,1263579.0
2018-03-02 10:25:00,265.33,265.82,265.27,265.5,864103.0,235.3436,235.7783,235.2904,235.4944,864103.0
2018-03-02 10:30:00,265.49,266.33,265.3,266.19,1666958.0,235.4856,236.2306,235.317,236.1064,1666958.0
2018-03-02 10:35:00,266.19,266.35,265.93,266.2,1208016.0,236.1064,236.2484,235.8758,236.1153,1208016.0
2018-03-02 10:40:00,266.2,266.75,266.18,266.69,1672446.0,236.1153,236.6032,236.0976,236.5499,1672446.0
2018-03-02 10:45:00,266.68,266.86,266.29,266.55,1399270.0,236.5411,236.7007,236.1951,236.4258,1399270.0
2018-03-02 10:50:00,266.55,266.63,266.1,266.22,1103708.0,236.4258,236.4967,236.0266,236.1331,1103708.0
2018-03-02 10:55:00,266.21,266.53,265.97,265.97,778173.0,236.1242,236.408,235.9113,235.9113,778173.0
2018-03-02 11:00:00,265.97,266.25,265.91,266.02,736440.0,235.9113,236.1597,235.8581,235.9557,736440.0
2018-03-02 11:05:00,266.01,266.04,265.68,265.79,785324.0,235.9468,235.9734,235.6541,235.7516,785324.0
2018-03-02 11:10:00,265.8,266.07,265.58,265.86,856812.0,235.7605,236.0,235.5654,235.8137,856812.0
2018-03-02 11:15:00,265.85,266.12,265.45,265.57,631998.0,235.8049,236.0444,235.4501,235.5565,631998.0
2018-03-02 11:20:00,265.56,266.06,265.49,266.05,660951.0,235.5476,235.9911,235.4856,235.9823,660951.0
2018-03-02 11:25:00,266.05,266.8,266.04,266.63,1223166.0,235.9823,236.6475,235.9734,236.4967,1223166.0
2018-03-02 11:30:00,266.63,266.93,266.26,266.44,1511897.0,236.4967,236.7628,236.1685,236.3282,1511897.0
2018-03-02 11:35:00,266.43,266.55,266.15,266.48,654712.0,236.3193,236.4258,236.071,236.3637,654712.0
2018-03-02 11:40:00,266.5,267.18,266.49,267.02,1223820.0,236.3814,236.9846,236.3725,236.8426,1223820.0
2018-03-02 11:45:00,267.03,267.5,266.89,267.5,981877.0,236.8515,237.2684,236.7273,237.2684,981877.0
2018-03-02 11:50:00,267.49,267.75,267.31,267.48,1327376.0,237.2595,237.4901,237.0999,237.2507,1327376.0
2018-03-02 11:55:00,267.47,267.88,267.28,267.84,961558.0,237.2418,237.6054,237.0733,237.57,961558.0
2018-03-02 12:00:00,267.84,268.05,267.56,267.62,1221360.0,237.57,237.7562,237.3216,237.3748,1221360.0
2018-03-02 12:05:00,267.63,267.74,267.38,267.56,724619.0,237.3837,237.4813,237.162,237.3216,724619.0
2018-03-02 12:10:00,267.57,267.71,267.12,267.47,972316.0,237.3305,237.4547,236.9313,237.2418,972316.0
2018-03-02 12:15:00,267.46,267.59,267.1,267.28,679554.0,237.2329,237.3482,236.9136,237.0733,679554.0
2018-03-02 12:20:00,267.28,267.76,267.17,267.73,599245.0,237.0733,237.499,236.9757,237.4724,599245.0
2018-03-02 12:25:00,267.74,267.99,267.55,267.97,951371.0,237.4813,237.703,237.3127,237.6853,951371.0
2018-03-02 12:30:00,267.96,268.04,267.43,267.54,612263.0,237.6764,237.7474,237.2063,237.3039,612263.0
2018-03-02 12:35:00,267.53,267.88,267.44,267.51,606086.0,237.295,237.6054,237.2152,237.2773,606086.0
2018-03-02 12:40:00,267.51,268.04,267.44,267.89,968215.0,237.2773,237.7474,237.2152,237.6143,968215.0
2018-03-02 12:45:00,267.87,268.33,267.82,268.18,1092994.0,237.5966,238.0046,237.5522,237.8715,1092994.0
2018-03-02 12:50:00,268.18,268.6,268.18,268.54,1059166.0,237.8715,238.2441,237.8715,238.1909,1059166.0
2018-03-02 12:55:00,268.55,268.66,268.23,268.41,1147957.0,238.1997,238.2973,237.9159,238.0755,1147957.0
2018-03-02 13:00:00,268.41,268.48,268.16,268.3,782201.0,238.0755,238.1376,237.8538,237.978,782201.0
2018-03-02 13:05:00,268.3,268.35,267.92,267.95,744531.0,237.978,238.0223,237.6409,237.6675,744531.0
2018-03-02 13:10:00,267.93,267.97,267.21,267.31,1421752.0,237.6498,237.6853,237.0112,237.0999,1421752.0
2018-03-02 13:15:00,267.31,267.68,267.28,267.53,957955.0,237.0999,237.428,237.0733,237.295,957955.0
2018-03-02 13:20:00,267.52,267.68,267.19,267.24,616523.0,237.2861,237.428,236.9934,237.0378,616523.0
2018-03-02 13:25:00,267.24,267.48,267.14,267.15,607733.0,237.0378,237.2507,236.9491,236.9579,607733.0
2018-03-02 13:30:00,267.14,267.39,266.77,266.82,986998.0,236.9491,237.1708,236.6209,236.6652,986998.0
2018-03-02 13:35:00,266.83,266.97,266.53,266.9,874764.0,236.6741,236.7983,236.408,236.7362,874764.0
2018-03-02 13:40:00,266.91,267.13,266.83,267.04,708948.0,236.7451,236.9402,236.6741,236.8604,708948.0
2018-03-02 13:45:00,267.02,267.6,267.02,267.6,639525.0,236.8426,237.3571,236.8426,237.3571,639525.0
2018-03-02 13:50:00,267.59,267.7,267.39,267.43,797123.0,237.3482,237.4458,237.1708,237.2063,797123.0
2018-03-02 13:55:00,267.42,267.42,267.03,267.21,572116.0,237.1974,237.1974,236.8515,237.0112,572116.0
2018-03-02 14:00:00,267.22,267.9,267.22,267.8,846883.0,237.02,237.6232,237.02,237.5345,846883.0
2018-03-02 14:05:00,267.8,267.88,267.62,267.71,523566.0,237.5345,237.6054,237.3748,237.4547,523566.0
2018-03-02 14:10:00,267.7,268.2,267.7,268.1,907367.0,237.4458,237.8893,237.4458,237.8006,907367.0
2018-03-02 14:15:00,268.09,268.26,267.83,267.86,683130.0,237.7917,237.9425,237.5611,237.5877,683130.0
2018-03-02 14:20:00,267.85,267.94,267.45,267.5,568168.0,237.5788,237.6587,237.224,237.2684,568168.0
2018-03-02 14:25:00,267.51,267.87,267.45,267.66,535567.0,237.2773,237.5966,237.224,237.4103,535567.0
2018-03-02 14:30:00,267.66,267.81,267.31,267.32,595638.0,237.4103,237.5434,237.0999,237.1087,595638.0
2018-03-02 14:35:00,267.32,268.06,267.29,268.06,892855.0,237.1087,237.7651,237.0821,237.7651,892855.0
2018-03-02 14:40:00,268.04,268.17,267.75,268.03,1040828.0,237.7474,237.8627,237.4901,237.7385,1040828.0
2018-03-02 14:45:00,268.04,268.24,267.9,268.21,826933.0,237.7474,237.9248,237.6232,237.8982,826933.0
2018-03-02 14:50:00,268.21,268.43,268.06,268.09,718759.0,237.8982,238.0933,237.7651,237.7917,718759.0
2018-03-02 14:55:00,268.1,268.1,267.72,267.74,777556.0,237.8006,237.8006,237.4635,237.4813,777556.0
2018-03-02 15:00:00,267.73,267.78,267.21,267.46,1460976.0,237.4724,237.5167,237.0112,237.2329,1460976.0
2018-03-02 15:05:00,267.47,267.63,267.08,267.62,785169.0,237.2418,237.3837,236.8959,237.3748,785169.0
2018-03-02 15:10:00,267.61,267.69,267.3,267.5,780878.0,237.366,237.4369,237.091,237.2684,780878.0
2018-03-02 15:15:00,267.5,267.95,267.26,267.82,1124019.0,237.2684,237.6675,237.0555,237.5522,1124019.0
2018-03-02 15:20:00,267.85,268.06,267.68,267.97,828074.0,237.5788,237.7651,237.428,237.6853,828074.0
2018-03-02 15:25:00,267.97,268.17,267.81,268.05,1053539.0,237.6853,237.8627,237.5434,237.7562,1053539.0
2018-03-02 15:30:00,268.04,268.59,267.97,268.45,1364092.0,237.7474,238.2352,237.6853,238.111,1364092.0
2018-03-02 15:35:00,268.46,269.01,268.36,268.93,1649007.0,238.1199,238.6077,238.0312,238.5368,1649007.0
2018-03-02 15:40:00,268.93,269.21,268.71,269.18,2495164.0,238.5368,238.7851,238.3416,238.7585,2495164.0
2018-03-02 15:45:00,269.18,269.24,268.54,268.89,2231250.0,238.7585,238.8117,238.1909,238.5013,2231250.0
2018-03-02 15:50:00,268.89,269.52,268.89,269.41,3075079.0,238.5013,239.0601,238.5013,238.9625,3075079.0
2018-03-02 15:55:00,269.42,269.72,268.8,269.13,6542816.0,238.9714,239.2375,238.4215,238.7142,6542816.0
2018-03-05 09:30:00,267.73,268.29,267.62,268.21,2452532.0,237.4724,237.9691,237.3748,237.8982,2452532.0
2018-03-05 09:35:00,268.22,268.6,268.14,268.6,1278209.0,237.907,238.2441,237.8361,238.2441,1278209.0
2018-03-05 09:40:00,268.61,268.63,268.19,268.3,1380422.0,238.2529,238.2707,237.8804,237.978,1380422.0
2018-03-05 09:45:00,268.3,268.57,267.92,267.97,978635.0,237.978,238.2175,237.6409,237.6853,978635.0
2018-03-05 09:50:00,267.95,268.18,267.7,268.04,955527.0,237.6675,237.8715,237.4458,237.7474,955527.0
2018-03-05 09:55:00,268.06,268.43,267.99,268.06,609480.0,237.7651,238.0933,237.703,237.7651,609480.0
2018-03-05 10:00:00,268.07,268.36,267.81,268.25,750556.0,237.774,238.0312,237.5434,237.9336,750556.0
2018-03-05 10:05:00,268.29,268.4,267.9,267.9,389525.0,237.9691,238.0667,237.6232,237.6232,389525.0
2018-03-05 10:10:00,267.92,268.07,267.61,267.72,552601.0,237.6409,237.774,237.366,237.4635,552601.0
2018-03-05 10:15:00,267.7,268.01,267.66,267.93,611320.0,237.4458,237.7208,237.4103,237.6498,611320.0
2018-03-05 10:20:00,267.93,268.3,267.85,268.25,461493.0,237.6498,237.978,237.5788,237.9336,461493.0
2018-03-05 10:25:00,268.24,268.43,268.06,268.42,366614.0,237.9248,238.0933,237.7651,238.0844,366614.0
2018-03-05 10:30:00,268.44,268.5,268.2,268.31,675966.0,238.1022,238.1554,237.8893,237.9868,675966.0
2018-03-05 10:35:00,268.32,268.92,268.3,268.85,728430.0,237.9957,238.5279,237.978,238.4658,728430.0
2018-03-05 10:40:00,268.85,269.12,268.76,269.08,547779.0,238.4658,238.7053,238.386,238.6698,547779.0
2018-03-05 10:45:00,269.06,269.15,268.71,268.88,743361.0,238.6521,238.7319,238.3416,238.4924,743361.0
2018-03-05 10:50:00,268.89,269.05,268.84,269.03,410054.0,238.5013,238.6432,238.457,238.6255,410054.0
2018-03-05 10:55:00,269.02,269.69,269.0,269.66,686827.0,238.6166,239.2109,238.5989,239.1843,686827.0
2018-03-05 11:00:00,269.66,270.07,269.54,269.85,1665776.0,239.1843,239.5479,239.0778,239.3528,1665776.0
2018-03-05 11:05:00,269.85,270.41,269.74,270.15,1148805.0,239.3528,239.8495,239.2552,239.6189,1148805.0
2018-03-05 11:10:00,270.15,270.34,270.02,270.16,822606.0,239.6189,239.7874,239.5036,239.6278,822606.0
2018-03-05 11:15:00,270.15,270.32,269.98,270.31,1008904.0,239.6189,239.7697,239.4681,239.7608,1008904.0
2018-03-05 11:20:00,270.31,270.9,270.3,270.84,1442795.0,239.7608,240.2841,239.7519,240.2309,1442795.0
2018-03-05 11:25:00,270.84,271.04,270.75,270.78,1395106.0,240.2309,240.4083,240.1511,240.1777,1395106.0
2018-03-05 11:30:00,270.78,270.97,270.74,270.79,868391.0,240.1777,240.3462,240.1422,240.1866,868391.0
2018-03-05 11:35:00,270.77,271.11,270.7,271.1,801535.0,240.1688,240.4704,240.1067,240.4615,801535.0
2018-03-05 11:40:00,271.09,271.37,271.07,271.34,861101.0,240.4527,240.701,240.4349,240.6744,861101.0
2018-03-05 11:45:00,271.35,271.54,271.24,271.28,805386.0,240.6833,240.8518,240.5857,240.6212,805386.0
2018-03-05 11:50:00,271.27,271.44,271.12,271.14,734479.0,240.6123,240.7631,240.4793,240.497,734479.0
2018-03-05 11:55:00,271.13,271.41,271.02,271.28,683996.0,240.4881,240.7365,240.3906,240.6212,683996.0
2018-03-05 12:00:00,271.27,271.7,271.26,271.66,917230.0,240.6123,240.9937,240.6035,240.9582,917230.0
2018-03-05 12:05:00,271.65,271.7,271.44,271.54,588664.0,240.9494,240.9937,240.7631,240.8518,588664.0
2018-03-05 12:10:00,271.54,271.75,271.31,271.32,911028.0,240.8518,241.0381,240.6478,240.6567,911028.0
2018-03-05 12:15:00,271.32,271.46,271.22,271.23,562162.0,240.6567,240.7809,240.568,240.5768,562162.0
2018-03-05 12:20:00,271.24,271.28,270.86,270.9,1125294.0,240.5857,240.6212,240.2487,240.2841,1125294.0
2018-03-05 12:25:00,270.91,271.26,270.86,271.24,566620.0,240.293,240.6035,240.2487,240.5857,566620.0
2018-03-05 12:30:00,271.26,271.41,270.95,271.08,995859.0,240.6035,240.7365,240.3285,240.4438,995859.0
2018-03-05 12:35:00,271.1,271.3,271.08,271.3,492499.0,240.4615,240.6389,240.4438,240.6389,492499.0
2018-03-05 12:40:00,271.31,271.38,271.16,271.24,403829.0,240.6478,240.7099,240.5148,240.5857,403829.0
2018-03-05 12:45:00,271.25,271.56,271.24,271.48,372757.0,240.5946,240.8695,240.5857,240.7986,372757.0
2018-03-05 12:50:00,271.48,271.62,271.46,271.61,293347.0,240.7986,240.9228,240.7809,240.9139,293347.0
2018-03-05 12:55:00,271.61,271.81,271.52,271.79,464237.0,240.9139,241.0913,240.8341,241.0736,464237.0
2018-03-05 13:00:00,271.79,272.15,271.79,272.02,863333.0,241.0736,241.3929,241.0736,241.2776,863333.0
2018-03-05 13:05:00,272.02,272.15,271.87,272.01,549401.0,241.2776,241.3929,241.1445,241.2687,549401.0
2018-03-05 13:10:00,272.01,272.23,271.97,271.99,545984.0,241.2687,241.4638,241.2332,241.251,545984.0
2018-03-05 13:15:00,271.99,272.13,271.79,271.89,685099.0,241.251,241.3751,241.0736,241.1623,685099.0
2018-03-05 13:20:00,271.9,272.13,271.84,272.12,697737.0,241.1711,241.3751,241.1179,241.3663,697737.0
2018-03-05 13:25:00,272.11,272.13,271.73,271.77,747205.0,241.3574,241.3751,241.0203,241.0558,747205.0
2018-03-05 13:30:00,271.78,271.94,271.45,271.49,868507.0,241.0647,241.2066,240.772,240.8075,868507.0
2018-03-05 13:35:00,271.48,271.75,271.47,271.6,468620.0,240.7986,241.0381,240.7897,240.905,468620.0
2018-03-05 13:40:00,271.6,271.9,271.55,271.63,592533.0,240.905,241.1711,240.8607,240.9316,592533.0
2018-03-05 13:45:00,271.61,271.76,271.31,271.49,592951.0,240.9139,241.0469,240.6478,240.8075,592951.0
2018-03-05 13:50:00,271.48,271.62,271.42,271.58,314212.0,240.7986,240.9228,240.7454,240.8873,314212.0
2018-03-05 13:55:00,271.58,271.8,271.58,271.79,317984.0,240.8873,241.0824,240.8873,241.0736,317984.0
2018-03-05 14:00:00,271.81,271.98,271.71,271.71,657718.0,241.0913,241.2421,241.0026,241.0026,657718.0
2018-03-05 14:05:00,271.71,271.76,271.49,271.72,434668.0,241.0026,241.0469,240.8075,241.0115,434668.0
2018-03-05 14:10:00,271.72,271.77,271.12,271.22,616433.0,241.0115,241.0558,240.4793,240.568,616433.0
2018-03-05 14:15:00,271.22,271.48,270.97,271.02,467129.0,240.568,240.7986,240.3462,240.3906,467129.0
2018-03-05 14:20:00,271.02,271.29,270.98,271.28,443434.0,240.3906,240.6301,240.3551,240.6212,443434.0
2018-03-05 14:25:00,271.29,271.68,271.29,271.5,444074.0,240.6301,240.976,240.6301,240.8163,444074.0
2018-03-05 14:30:00,271.5,271.83,271.49,271.73,491494.0,240.8163,241.109,240.8075,241.0203,491494.0
2018-03-05 14:35:00,271.72,272.03,271.42,271.99,761202.0,241.0115,241.2864,240.7454,241.251,761202.0
2018-03-05 14:40:00,271.98,272.25,271.92,272.24,740499.0,241.2421,241.4816,241.1889,241.4727,740499.0
2018-03-05 14:45:00,272.24,272.29,272.07,272.29,711639.0,241.4727,241.517,241.3219,241.517,711639.0
2018-03-05 14:50:00,272.29,272.3,272.14,272.17,445892.0,241.517,241.5259,241.384,241.4106,445892.0
2018-03-05 14:55:00,272.18,272.55,272.16,272.52,616614.0,241.4195,241.7477,241.4017,241.7211,616614.0
2018-03-05 15:00:00,272.52,272.67,272.49,272.62,753957.0,241.7211,241.8541,241.6944,241.8098,753957.0
2018-03-05 15:05:00,272.63,272.86,272.33,272.4,1410234.0,241.8186,242.0226,241.5525,241.6146,1410234.0
2018-03-05 15:10:00,272.41,272.53,272.3,272.37,834882.0,241.6235,241.7299,241.5259,241.588,834882.0
2018-03-05 15:15:00,272.36,272.53,272.22,272.53,531265.0,241.5791,241.7299,241.455,241.7299,531265.0
2018-03-05 15:20:00,272.54,272.67,272.39,272.63,585400.0,241.7388,241.8541,241.6057,241.8186,585400.0
2018-03-05 15:25:00,272.63,272.64,272.14,272.22,862425.0,241.8186,241.8275,241.384,241.455,862425.0
2018-03-05 15:30:00,272.22,272.6,272.07,272.58,1134182.0,241.455,241.792,241.3219,241.7743,1134182.0
2018-03-05 15:35:00,272.59,272.7,272.44,272.6,1270919.0,241.7831,241.8807,241.6501,241.792,1270919.0
2018-03-05 15:40:00,272.6,272.88,272.51,272.8,2012470.0,241.792,242.0404,241.7122,241.9694,2012470.0
2018-03-05 15:45:00,272.79,272.89,272.51,272.53,1615296.0,241.9605,242.0492,241.7122,241.7299,1615296.0
2018-03-05 15:50:00,272.52,272.54,272.29,272.45,1931438.0,241.7211,241.7388,241.517,241.659,1931438.0
2018-03-05 15:55:00,272.44,272.55,272.15,272.21,4462064.0,241.6501,241.7477,241.3929,241.4461,4462064.0
2018-03-06 09:30:00,273.27,273.39,272.92,273.1,1903110.0,242.3863,242.4927,242.0758,242.2355,1903110.0
2018-03-06 09:35:00,273.1,273.16,272.49,272.63,1517965.0,242.2355,242.2887,241.6944,241.8186,1517965.0
2018-03-06 09:40:00,272.62,272.86,272.26,272.27,885210.0,241.8098,242.0226,241.4904,241.4993,885210.0
2018-03-06 09:45:00,272.26,272.52,272.12,272.51,1088030.0,241.4904,241.7211,241.3663,241.7122,1088030.0
2018-03-06 09:50:00,272.5,272.73,272.39,272.7,894691.0,241.7033,241.9073,241.6057,241.8807,894691.0
2018-03-06 09:55:00,272.72,272.89,272.66,272.68,790937.0,241.8985,242.0492,241.8452,241.863,790937.0
2018-03-06 10:00:00,272.68,272.9,272.2,272.27,995858.0,241.863,242.0581,241.4372,241.4993,995858.0
2018-03-06 10:05:00,272.27,272.61,272.09,272.14,990186.0,241.4993,241.8009,241.3397,241.384,990186.0
2018-03-06 10:10:00,272.15,272.25,271.9,272.15,1125125.0,241.3929,241.4816,241.1711,241.3929,1125125.0
2018-03-06 10:15:00,272.16,272.55,272.13,272.51,809096.0,241.4017,241.7477,241.3751,241.7122,809096.0
2018-03-06 10:20:00,272.52,272.77,272.24,272.67,633560.0,241.7211,241.9428,241.4727,241.8541,633560.0
2018-03-06 10:25:00,272.66,272.9,272.63,272.78,662349.0,241.8452,242.0581,241.8186,241.9517,662349.0
2018-03-06 10:30:00,272.76,273.0,272.71,272.76,757655.0,241.9339,242.1468,241.8896,241.9339,757655.0
2018-03-06 10:35:00,272.77,272.93,272.59,272.88,586507.0,241.9428,242.0847,241.7831,242.0404,586507.0
2018-03-06 10:40:00,272.86,272.89,272.51,272.84,521428.0,242.0226,242.0492,241.7122,242.0049,521428.0
2018-03-06 10:45:00,272.84,272.86,272.18,272.21,650331.0,242.0049,242.0226,241.4195,241.4461,650331.0
2018-03-06 10:50:00,272.25,272.36,271.76,271.87,1215175.0,241.4816,241.5791,241.0469,241.1445,1215175.0
2018-03-06 10:55:00,271.88,272.07,271.46,271.65,1051691.0,241.1534,241.3219,240.7809,240.9494,1051691.0
2018-03-06 11:00:00,271.65,271.93,271.47,271.73,691659.0,240.9494,241.1977,240.7897,241.0203,691659.0
2018-03-06 11:05:00,271.74,272.0,271.67,271.88,594148.0,241.0292,241.2598,240.9671,241.1534,594148.0
2018-03-06 11:10:00,271.87,272.08,271.65,272.06,927800.0,241.1445,241.3308,240.9494,241.313,927800.0
2018-03-06 11:15:00,272.06,272.21,271.71,272.03,680619.0,241.313,241.4461,241.0026,241.2864,680619.0
2018-03-06 11:20:00,272.03,272.04,271.4,271.51,751711.0,241.2864,241.2953,240.7276,240.8252,751711.0
2018-03-06 11:25:00,271.52,271.63,271.28,271.55,851262.0,240.8341,240.9316,240.6212,240.8607,851262.0
2018-03-06 11:30:00,271.56,271.67,271.37,271.51,576795.0,240.8695,240.9671,240.701,240.8252,576795.0
2018-03-06 11:35:00,271.5,271.7,271.4,271.4,311929.0,240.8163,240.9937,240.7276,240.7276,311929.0
2018-03-06 11:40:00,271.41,271.81,271.18,271.67,585941.0,240.7365,241.0913,240.5325,240.9671,585941.0
2018-03-06 11:45:00,271.68,271.97,271.66,271.93,403389.0,240.976,241.2332,240.9582,241.1977,403389.0
2018-03-06 11:50:00,271.93,271.97,271.75,271.95,337540.0,241.1977,241.2332,241.0381,241.2155,337540.0
2018-03-06 11:55:00,271.93,272.14,271.72,272.12,466452.0,241.1977,241.384,241.0115,241.3663,466452.0
2018-03-06 12:00:00,272.11,272.15,271.97,272.07,454091.0,241.3574,241.3929,241.2332,241.3219,454091.0
2018-03-06 12:05:00,272.08,272.13,271.81,271.99,308803.0,241.3308,241.3751,241.0913,241.251,308803.0
2018-03-06 12:10:00,271.99,272.16,271.93,272.09,438249.0,241.251,241.4017,241.1977,241.3397,438249.0
2018-03-06 12:15:00,272.09,272.15,271.92,272.03,312979.0,241.3397,241.3929,241.1889,241.2864,312979.0
2018-03-06 12:20:00,272.03,272.13,271.61,271.77,418685.0,241.2864,241.3751,240.9139,241.0558,418685.0
2018-03-06 12:25:00,271.78,271.92,271.59,271.67,411170.0,241.0647,241.1889,240.8962,240.9671,411170.0
2018-03-06 12:30:00,271.66,271.83,271.58,271.82,355024.0,240.9582,241.109,240.8873,241.1002,355024.0
2018-03-06 12:35:00,271.82,272.03,271.71,271.92,295668.0,241.1002,241.2864,241.0026,241.1889,295668.0
2018-03-06 12:40:00,271.92,272.3,271.82,272.27,683171.0,241.1889,241.5259,241.1002,241.4993,683171.0
2018-03-06 12:45:00,272.25,272.32,272.1,272.29,510364.0,241.4816,241.5437,241.3485,241.517,510364.0
2018-03-06 12:50:00,272.3,272.55,272.29,272.42,810804.0,241.5259,241.7477,241.517,241.6324,810804.0
2018-03-06 12:55:00,272.43,272.94,272.41,272.93,1086505.0,241.6412,242.0936,241.6235,242.0847,1086505.0
2018-03-06 13:00:00,272.93,273.12,272.82,272.83,1088315.0,242.0847,242.2532,241.9871,241.996,1088315.0
2018-03-06 13:05:00,272.84,273.14,272.82,272.94,548971.0,242.0049,242.271,241.9871,242.0936,548971.0
2018-03-06 13:10:00,272.94,273.16,272.86,272.91,392455.0,242.0936,242.2887,242.0226,242.067,392455.0
2018-03-06 13:15:00,272.9,273.11,272.84,272.91,284239.0,242.0581,242.2444,242.0049,242.067,284239.0
2018-03-06 13:20:00,272.9,273.07,272.75,272.96,556058.0,242.0581,242.2089,241.9251,242.1113,556058.0
2018-03-06 13:25:00,272.96,273.14,272.81,272.97,377682.0,242.1113,242.271,241.9783,242.1202,377682.0
2018-03-06 13:30:00,272.99,273.14,272.8,272.9,476863.0,242.1379,242.271,241.9694,242.0581,476863.0
2018-03-06 13:35:00,272.9,272.93,272.71,272.81,263860.0,242.0581,242.0847,241.8896,241.9783,263860.0
2018-03-06 13:40:00,272.81,272.99,272.81,272.87,229455.0,241.9783,242.1379,241.9783,242.0315,229455.0
2018-03-06 13:45:00,272.88,272.96,272.35,272.38,545481.0,242.0404,242.1113,241.5703,241.5969,545481.0
2018-03-06 13:50:00,272.37,272.57,272.32,272.49,353341.0,241.588,241.7654,241.5437,241.6944,353341.0
2018-03-06 13:55:00,272.46,272.46,272.22,272.42,553620.0,241.6678,241.6678,241.455,241.6324,553620.0
2018-03-06 14:00:00,272.4,272.61,272.32,272.45,610274.0,241.6146,241.8009,241.5437,241.659,610274.0
2018-03-06 14:05:00,272.43,272.58,272.16,272.53,533708.0,241.6412,241.7743,241.4017,241.7299,533708.0
2018-03-06 14:10:00,272.52,272.61,272.34,272.42,522037.0,241.7211,241.8009,241.5614,241.6324,522037.0
2018-03-06 14:15:00,272.41,272.45,272.21,272.38,440791.0,241.6235,241.659,241.4461,241.5969,440791.0
2018-03-06 14:20:00,272.38,272.59,272.38,272.52,250728.0,241.5969,241.7831,241.5969,241.7211,250728.0
2018-03-06 14:25:00,272.52,272.54,272.28,272.35,248640.0,241.7211,241.7388,241.5082,241.5703,248640.0
2018-03-06 14:30:00,272.36,272.74,272.36,272.71,370119.0,241.5791,241.9162,241.5791,241.8896,370119.0
2018-03-06 14:35:00,272.71,272.99,272.69,272.96,405685.0,241.8896,242.1379,241.8718,242.1113,405685.0
2018-03-06 14:40:00,272.97,273.06,272.87,272.99,432208.0,242.1202,242.2,242.0315,242.1379,432208.0
2018-03-06 14:45:00,273.0,273.19,272.88,273.16,407003.0,242.1468,242.3153,242.0404,242.2887,407003.0
2018-03-06 14:50:00,273.18,273.2,272.98,272.99,457680.0,242.3065,242.3242,242.1291,242.1379,457680.0
2018-03-06 14:55:00,272.98,273.06,272.89,272.93,367075.0,242.1291,242.2,242.0492,242.0847,367075.0
2018-03-06 15:00:00,272.94,273.02,272.61,272.67,475484.0,242.0936,242.1645,241.8009,241.8541,475484.0
2018-03-06 15:05:00,272.69,272.91,272.68,272.87,311730.0,241.8718,242.067,241.863,242.0315,311730.0
2018-03-06 15:10:00,272.86,272.88,272.51,272.52,506496.0,242.0226,242.0404,241.7122,241.7211,506496.0
2018-03-06 15:15:00,272.52,272.65,272.33,272.53,562628.0,241.7211,241.8364,241.5525,241.7299,562628.0
2018-03-06 15:20:00,272.52,272.69,272.45,272.54,366979.0,241.7211,241.8718,241.659,241.7388,366979.0
2018-03-06 15:25:00,272.55,272.88,272.38,272.8,736600.0,241.7477,242.0404,241.5969,241.9694,736600.0
2018-03-06 15:30:00,272.8,273.03,272.77,272.94,525398.0,241.9694,242.1734,241.9428,242.0936,525398.0
2018-03-06 15:35:00,272.94,273.04,272.79,272.8,529589.0,242.0936,242.1823,241.9605,241.9694,529589.0
2018-03-06 15:40:00,272.8,272.94,272.69,272.7,898765.0,241.9694,242.0936,241.8718,241.8807,898765.0
2018-03-06 15:45:00,272.69,272.89,272.39,272.52,1648251.0,241.8718,242.0492,241.6057,241.7211,1648251.0
2018-03-06 15:50:00,272.52,272.85,272.48,272.64,1467525.0,241.7211,242.0138,241.6856,241.8275,1467525.0
2018-03-06 15:55:00,272.63,272.94,272.43,272.89,3175682.0,241.8186,242.0936,241.6412,242.0492,3175682.0
2018-03-07 09:30:00,270.44,271.48,270.2,271.38,3171942.0,239.8761,240.7986,239.6632,240.7099,3171942.0
2018-03-07 09:35:00,271.36,271.7,271.19,271.55,1993415.0,240.6922,240.9937,240.5414,240.8607,1993415.0
2018-03-07 09:40:00,271.56,271.84,271.35,271.44,1197245.0,240.8695,241.1179,240.6833,240.7631,1197245.0
2018-03-07 09:45:00,271.44,271.75,271.13,271.17,1539910.0,240.7631,241.0381,240.4881,240.5236,1539910.0
2018-03-07 09:50:00,271.16,271.43,271.08,271.13,981723.0,240.5148,240.7542,240.4438,240.4881,981723.0
2018-03-07 09:55:00,271.13,271.43,271.02,271.13,680084.0,240.4881,240.7542,240.3906,240.4881,680084.0
2018-03-07 10:00:00,271.11,271.62,271.04,271.51,964931.0,240.4704,240.9228,240.4083,240.8252,964931.0
2018-03-07 10:05:00,271.51,271.54,271.07,271.28,816599.0,240.8252,240.8518,240.4349,240.6212,816599.0
2018-03-07 10:10:00,271.27,271.62,271.06,271.19,938145.0,240.6123,240.9228,240.4261,240.5414,938145.0
2018-03-07 10:15:00,271.2,271.61,271.18,271.6,1221741.0,240.5502,240.9139,240.5325,240.905,1221741.0
2018-03-07 10:20:00,271.59,272.01,271.44,271.83,1239788.0,240.8962,241.2687,240.7631,241.109,1239788.0
2018-03-07 10:25:00,271.82,272.01,271.77,271.86,489914.0,241.1002,241.2687,241.0558,241.1356,489914.0
2018-03-07 10:30:00,271.84,272.2,271.67,272.2,847807.0,241.1179,241.4372,240.9671,241.4372,847807.0
2018-03-07 10:35:00,272.2,272.32,271.95,272.11,975167.0,241.4372,241.5437,241.2155,241.3574,975167.0
2018-03-07 10:40:00,272.1,272.34,272.0,272.21,592066.0,241.3485,241.5614,241.2598,241.4461,592066.0
2018-03-07 10:45:00,272.21,272.33,272.14,272.3,353830.0,241.4461,241.5525,241.384,241.5259,353830.0
2018-03-07 10:50:00,272.31,272.51,272.15,272.28,785214.0,241.5348,241.7122,241.3929,241.5082,785214.0
2018-03-07 10:55:00,272.28,272.4,272.05,272.31,588995.0,241.5082,241.6146,241.3042,241.5348,588995.0
2018-03-07 11:00:00,272.3,272.39,271.9,271.95,429822.0,241.5259,241.6057,241.1711,241.2155,429822.0
2018-03-07 11:05:00,271.97,272.03,271.81,271.91,438686.0,241.2332,241.2864,241.0913,241.18,438686.0
2018-03-07 11:10:00,271.9,271.92,271.7,271.87,779880.0,241.1711,241.1889,240.9937,241.1445,779880.0
2018-03-07 11:15:00,271.88,271.96,271.52,271.52,909244.0,241.1534,241.2243,240.8341,240.8341,909244.0
2018-03-07 11:20:00,271.51,271.58,271.33,271.57,789260.0,240.8252,240.8873,240.6655,240.8784,789260.0
2018-03-07 11:25:00,271.57,271.69,271.4,271.69,377980.0,240.8784,240.9849,240.7276,240.9849,377980.0
2018-03-07 11:30:00,271.68,271.91,271.66,271.8,617301.0,240.976,241.18,240.9582,241.0824,617301.0
2018-03-07 11:35:00,271.8,272.06,271.79,271.92,357482.0,241.0824,241.313,241.0736,241.1889,357482.0
2018-03-07 11:40:00,271.92,272.03,271.84,271.87,219453.0,241.1889,241.2864,241.1179,241.1445,219453.0
2018-03-07 11:45:00,271.85,271.9,271.51,271.54,407749.0,241.1268,241.1711,240.8252,240.8518,407749.0
2018-03-07 11:50:00,271.56,271.56,271.28,271.3,567024.0,240.8695,240.8695,240.6212,240.6389,567024.0
2018-03-07 11:55:00,271.29,271.38,270.86,270.88,649977.0,240.6301,240.7099,240.2487,240.2664,649977.0
2018-03-07 12:00:00,270.89,271.09,270.52,270.7,1160103.0,240.2753,240.4527,239.9471,240.1067,1160103.0
2018-03-07 12:05:00,270.71,270.94,270.63,270.74,756365.0,240.1156,240.3196,240.0447,240.1422,756365.0
2018-03-07 12:10:00,270.74,270.78,270.27,270.52,1215557.0,240.1422,240.1777,239.7253,239.9471,1215557.0
2018-03-07 12:15:00,270.52,270.74,270.33,270.73,838870.0,239.9471,240.1422,239.7786,240.1334,838870.0
2018-03-07 12:20:00,270.73,270.74,270.35,270.44,651906.0,240.1334,240.1422,239.7963,239.8761,651906.0
2018-03-07 12:25:00,270.47,270.88,270.42,270.75,725172.0,239.9027,240.2664,239.8584,240.1511,725172.0
2018-03-07 12:30:00,270.76,270.9,270.66,270.86,563714.0,240.16,240.2841,240.0713,240.2487,563714.0
2018-03-07 12:35:00,270.86,271.01,270.63,270.81,770692.0,240.2487,240.3817,240.0447,240.2043,770692.0
2018-03-07 12:40:00,270.8,271.0,270.55,270.88,591194.0,240.1954,240.3728,239.9737,240.2664,591194.0
2018-03-07 12:45:00,270.87,271.18,270.87,271.02,665800.0,240.2575,240.5325,240.2575,240.3906,665800.0
2018-03-07 12:50:00,271.04,271.15,270.93,270.96,552641.0,240.4083,240.5059,240.3107,240.3374,552641.0
2018-03-07 12:55:00,270.96,271.19,270.95,271.08,542649.0,240.3374,240.5414,240.3285,240.4438,542649.0
2018-03-07 13:00:00,271.07,271.07,270.63,270.63,617178.0,240.4349,240.4349,240.0447,240.0447,617178.0
2018-03-07 13:05:00,270.65,270.68,270.35,270.49,735319.0,240.0624,240.089,239.7963,239.9205,735319.0
2018-03-07 13:10:00,270.48,270.63,270.41,270.55,392650.0,239.9116,240.0447,239.8495,239.9737,392650.0
2018-03-07 13:15:00,270.54,270.85,270.32,270.78,748678.0,239.9648,240.2398,239.7697,240.1777,748678.0
2018-03-07 13:20:00,270.77,270.9,270.6,270.8,416106.0,240.1688,240.2841,240.018,240.1954,416106.0
2018-03-07 13:25:00,270.81,271.44,270.81,271.42,628943.0,240.2043,240.7631,240.2043,240.7454,628943.0
2018-03-07 13:30:00,271.41,271.62,271.24,271.26,636694.0,240.7365,240.9228,240.5857,240.6035,636694.0
2018-03-07 13:35:00,271.25,271.39,271.2,271.29,411733.0,240.5946,240.7188,240.5502,240.6301,411733.0
2018-03-07 13:40:00,271.28,271.38,271.14,271.26,391781.0,240.6212,240.7099,240.497,240.6035,391781.0
2018-03-07 13:45:00,271.24,271.46,271.14,271.36,353803.0,240.5857,240.7809,240.497,240.6922,353803.0
2018-03-07 13:50:00,271.34,271.52,271.26,271.49,376371.0,240.6744,240.8341,240.6035,240.8075,376371.0
2018-03-07 13:55:00,271.47,271.49,271.29,271.38,306133.0,240.7897,240.8075,240.6301,240.7099,306133.0
2018-03-07 14:00:00,271.39,271.51,271.12,271.37,564271.0,240.7188,240.8252,240.4793,240.701,564271.0
2018-03-07 14:05:00,271.37,271.44,271.24,271.37,322156.0,240.701,240.7631,240.5857,240.701,322156.0
2018-03-07 14:10:00,271.39,271.87,271.39,271.87,770624.0,240.7188,241.1445,240.7188,241.1445,770624.0
2018-03-07 14:15:00,271.86,271.9,271.64,271.73,433431.0,241.1356,241.1711,240.9405,241.0203,433431.0
2018-03-07 14:20:00,271.73,271.89,271.61,271.72,503173.0,241.0203,241.1623,240.9139,241.0115,503173.0
2018-03-07 14:25:00,271.72,271.82,271.5,271.5,429163.0,241.0115,241.1002,240.8163,240.8163,429163.0
2018-03-07 14:30:00,271.51,271.95,271.51,271.87,443068.0,240.8252,241.2155,240.8252,241.1445,443068.0
2018-03-07 14:35:00,271.86,272.06,271.85,271.95,602942.0,241.1356,241.313,241.1268,241.2155,602942.0
2018-03-07 14:40:00,271.94,272.04,271.88,271.92,315281.0,241.2066,241.2953,241.1534,241.1889,315281.0
2018-03-07 14:45:00,271.92,272.03,271.79,272.0,511998.0,241.1889,241.2864,241.0736,241.2598,511998.0
2018-03-07 14:50:00,271.99,272.22,271.61,271.64,877819.0,241.251,241.455,240.9139,240.9405,877819.0
2018-03-07 14:55:00,271.62,271.81,271.59,271.81,554663.0,240.9228,241.0913,240.8962,241.0913,554663.0
2018-03-07 15:00:00,271.8,272.03,271.73,272.03,574789.0,241.0824,241.2864,241.0203,241.2864,574789.0
2018-03-07 15:05:00,272.03,272.7,272.02,272.54,1691279.0,241.2864,241.8807,241.2776,241.7388,1691279.0
2018-03-07 15:10:00,272.54,272.66,272.42,272.44,1058475.0,241.7388,241.8452,241.6324,241.6501,1058475.0
2018-03-07 15:15:00,272.43,272.5,272.27,272.39,784514.0,241.6412,241.7033,241.4993,241.6057,784514.0
2018-03-07 15:20:00,272.39,272.48,272.16,272.45,736949.0,241.6057,241.6856,241.4017,241.659,736949.0
2018-03-07 15:25:00,272.44,272.61,272.34,272.56,698441.0,241.6501,241.8009,241.5614,241.7565,698441.0
2018-03-07 15:30:00,272.57,272.92,272.54,272.71,1263307.0,241.7654,242.0758,241.7388,241.8896,1263307.0
2018-03-07 15:35:00,272.71,272.95,272.69,272.9,943853.0,241.8896,242.1025,241.8718,242.0581,943853.0
2018-03-07 15:40:00,272.9,273.15,272.88,273.02,1915633.0,242.0581,242.2799,242.0404,242.1645,1915633.0
2018-03-07 15:45:00,273.03,273.18,272.93,272.98,1436757.0,242.1734,242.3065,242.0847,242.1291,1436757.0
2018-03-07 15:50:00,272.97,273.05,272.64,272.66,1937317.0,242.1202,242.1912,241.8275,241.8452,1937317.0
2018-03-07 15:55:00,272.67,272.9,272.66,272.8,3732134.0,241.8541,242.0581,241.8452,241.9694,3732134.0
2018-03-08 09:30:00,273.54,273.79,273.3,273.79,2073026.0,242.6258,242.8475,242.4129,242.8475,2073026.0
2018-03-08 09:35:00,273.77,273.88,273.46,273.49,1124071.0,242.8298,242.9274,242.5548,242.5814,1124071.0
2018-03-08 09:40:00,273.49,273.77,273.44,273.65,610765.0,242.5814,242.8298,242.5371,242.7233,610765.0
2018-03-08 09:45:00,273.66,273.91,273.48,273.63,766570.0,242.7322,242.954,242.5726,242.7056,766570.0
2018-03-08 09:50:00,273.65,273.82,273.53,273.6,455523.0,242.7233,242.8741,242.6169,242.679,455523.0
2018-03-08 09:55:00,273.61,273.71,273.2,273.31,906978.0,242.6879,242.7766,242.3242,242.4218,906978.0
2018-03-08 10:00:00,273.31,273.47,273.03,273.05,567791.0,242.4218,242.5637,242.1734,242.1912,567791.0
2018-03-08 10:05:00,273.06,273.23,272.91,273.13,640798.0,242.2,242.3508,242.067,242.2621,640798.0
2018-03-08 10:10:00,273.1,273.45,273.05,273.42,665206.0,242.2355,242.5459,242.1912,242.5193,665206.0
2018-03-08 10:15:00,273.43,273.47,273.14,273.34,616973.0,242.5282,242.5637,242.271,242.4484,616973.0
2018-03-08 10:20:00,273.33,273.59,273.32,273.43,435803.0,242.4395,242.6701,242.4306,242.5282,435803.0
2018-03-08 10:25:00,273.43,273.63,273.16,273.16,396017.0,242.5282,242.7056,242.2887,242.2887,396017.0
2018-03-08 10:30:00,273.17,273.31,273.12,273.18,348290.0,242.2976,242.4218,242.2532,242.3065,348290.0
2018-03-08 10:35:00,273.17,273.21,272.76,272.78,747421.0,242.2976,242.3331,241.9339,241.9517,747421.0
2018-03-08 10:40:00,272.8,273.14,272.7,273.14,597992.0,241.9694,242.271,241.8807,242.271,597992.0
2018-03-08 10:45:00,273.14,273.27,273.05,273.19,518065.0,242.271,242.3863,242.1912,242.3153,518065.0
2018-03-08 10:50:00,273.19,273.32,273.06,273.25,458672.0,242.3153,242.4306,242.2,242.3686,458672.0
2018-03-08 10:55:00,273.24,273.28,273.03,273.12,339680.0,242.3597,242.3952,242.1734,242.2532,339680.0
2018-03-08 11:00:00,273.13,273.44,272.95,273.38,687665.0,242.2621,242.5371,242.1025,242.4839,687665.0
2018-03-08 11:05:00,273.38,273.45,273.27,273.31,262961.0,242.4839,242.5459,242.3863,242.4218,262961.0
2018-03-08 11:10:00,273.31,273.63,273.31,273.63,478216.0,242.4218,242.7056,242.4218,242.7056,478216.0
2018-03-08 11:15:00,273.63,273.77,273.48,273.53,614626.0,242.7056,242.8298,242.5726,242.6169,614626.0
2018-03-08 11:20:00,273.53,273.71,273.42,273.52,442663.0,242.6169,242.7766,242.5193,242.608,442663.0
2018-03-08 11:25:00,273.51,273.56,273.29,273.35,304330.0,242.5992,242.6435,242.404,242.4573,304330.0
2018-03-08 11:30:00,273.38,273.38,273.05,273.14,641469.0,242.4839,242.4839,242.1912,242.271,641469.0
2018-03-08 11:35:00,273.13,273.21,272.96,273.06,427601.0,242.2621,242.3331,242.1113,242.2,427601.0
2018-03-08 11:40:00,273.06,273.14,272.86,272.87,454659.0,242.2,242.271,242.0226,242.0315,454659.0
2018-03-08 11:45:00,272.9,273.09,272.84,273.07,411721.0,242.0581,242.2266,242.0049,242.2089,411721.0
2018-03-08 11:50:00,273.06,273.06,272.82,273.03,325932.0,242.2,242.2,241.9871,242.1734,325932.0
2018-03-08 11:55:00,273.04,273.32,273.02,273.22,439347.0,242.1823,242.4306,242.1645,242.3419,439347.0
2018-03-08 12:00:00,273.23,273.35,273.11,273.16,318913.0,242.3508,242.4573,242.2444,242.2887,318913.0
2018-03-08 12:05:00,273.16,273.16,272.86,272.89,291434.0,242.2887,242.2887,242.0226,242.0492,291434.0
2018-03-08 12:10:00,272.89,272.92,272.46,272.57,966015.0,242.0492,242.0758,241.6678,241.7654,966015.0
2018-03-08 12:15:00,272.59,272.84,272.55,272.81,467897.0,241.7831,242.0049,241.7477,241.9783,467897.0
2018-03-08 12:20:00,272.81,272.94,272.64,272.66,316448.0,241.9783,242.0936,241.8275,241.8452,316448.0
2018-03-08 12:25:00,272.66,273.11,272.63,273.04,292509.0,241.8452,242.2444,241.8186,242.1823,292509.0
2018-03-08 12:30:00,273.03,273.06,272.7,272.7,317371.0,242.1734,242.2,241.8807,241.8807,317371.0
2018-03-08 12:35:00,272.71,273.02,272.67,272.94,325324.0,241.8896,242.1645,241.8541,242.0936,325324.0
2018-03-08 12:40:00,272.95,273.05,272.85,272.96,319420.0,242.1025,242.1912,242.0138,242.1113,319420.0
2018-03-08 12:45:00,272.97,273.17,272.94,273.15,251151.0,242.1202,242.2976,242.0936,242.2799,251151.0
2018-03-08 12:50:00,273.15,273.22,272.72,272.75,640446.0,242.2799,242.3419,241.8985,241.9251,640446.0
2018-03-08 12:55:00,272.74,273.0,272.71,272.97,246212.0,241.9162,242.1468,241.8896,242.1202,246212.0
2018-03-08 13:00:00,272.98,273.21,272.9,273.19,426089.0,242.1291,242.3331,242.0581,242.3153,426089.0
2018-03-08 13:05:00,273.19,273.25,273.11,273.22,350865.0,242.3153,242.3686,242.2444,242.3419,350865.0
2018-03-08 13:10:00,273.22,273.31,273.18,273.22,337190.0,242.3419,242.4218,242.3065,242.3419,337190.0
2018-03-08 13:15:00,273.21,273.28,273.0,273.08,206143.0,242.3331,242.3952,242.1468,242.2178,206143.0
2018-03-08 13:20:00,273.07,273.13,272.73,272.77,296068.0,242.2089,242.2621,241.9073,241.9428,296068.0
2018-03-08 13:25:00,272.77,272.82,272.48,272.72,503162.0,241.9428,241.9871,241.6856,241.8985,503162.0
2018-03-08 13:30:00,272.73,272.82,272.57,272.81,280057.0,241.9073,241.9871,241.7654,241.9783,280057.0
2018-03-08 13:35:00,272.8,272.87,272.62,272.62,182454.0,241.9694,242.0315,241.8098,241.8098,182454.0
2018-03-08 13:40:00,272.63,272.78,272.5,272.5,408912.0,241.8186,241.9517,241.7033,241.7033,408912.0
2018-03-08 13:45:00,272.5,272.72,272.42,272.69,370613.0,241.7033,241.8985,241.6324,241.8718,370613.0
2018-03-08 13:50:00,272.7,272.92,272.69,272.91,282653.0,241.8807,242.0758,241.8718,242.067,282653.0
2018-03-08 13:55:00,272.9,273.03,272.8,272.94,323044.0,242.0581,242.1734,241.9694,242.0936,323044.0
2018-03-08 14:00:00,272.95,272.97,272.74,272.8,307389.0,242.1025,242.1202,241.9162,241.9694,307389.0
2018-03-08 14:05:00,272.81,272.87,272.53,272.56,232447.0,241.9783,242.0315,241.7299,241.7565,232447.0
2018-03-08 14:10:00,272.56,272.69,272.53,272.63,249496.0,241.7565,241.8718,241.7299,241.8186,249496.0
2018-03-08 14:15:00,272.66,272.91,272.66,272.87,284120.0,241.8452,242.067,241.8452,242.0315,284120.0
2018-03-08 14:20:00,272.87,272.96,272.84,272.88,216777.0,242.0315,242.1113,242.0049,242.0404,216777.0
2018-03-08 14:25:00,272.89,273.06,272.84,273.03,273355.0,242.0492,242.2,242.0049,242.1734,273355.0
2018-03-08 14:30:00,273.02,273.14,272.8,273.12,374872.0,242.1645,242.271,241.9694,242.2532,374872.0
2018-03-08 14:35:00,273.13,273.29,273.08,273.29,332051.0,242.2621,242.404,242.2178,242.404,332051.0
2018-03-08 14:40:00,273.29,273.32,273.21,273.31,422794.0,242.404,242.4306,242.3331,242.4218,422794.0
2018-03-08 14:45:00,273.31,273.64,273.26,273.54,1018337.0,242.4218,242.7145,242.3774,242.6258,1018337.0
2018-03-08 14:50:00,273.53,273.7,273.52,273.54,577759.0,242.6169,242.7677,242.608,242.6258,577759.0
2018-03-08 14:55:00,273.53,273.69,273.52,273.67,458590.0,242.6169,242.7588,242.608,242.7411,458590.0
2018-03-08 15:00:00,273.66,273.96,273.64,273.91,1213584.0,242.7322,242.9983,242.7145,242.954,1213584.0
2018-03-08 15:05:00,273.89,274.12,273.87,273.89,828386.0,242.9362,243.1402,242.9185,242.9362,828386.0
2018-03-08 15:10:00,273.89,274.04,273.77,273.82,736543.0,242.9362,243.0693,242.8298,242.8741,736543.0
2018-03-08 15:15:00,273.83,274.15,273.83,274.08,926010.0,242.883,243.1668,242.883,243.1048,926010.0
2018-03-08 15:20:00,274.08,274.24,273.9,273.9,785738.0,243.1048,243.2467,242.9451,242.9451,785738.0
2018-03-08 15:25:00,273.91,274.0,273.87,273.94,663734.0,242.954,243.0338,242.9185,242.9806,663734.0
2018-03-08 15:30:00,273.94,273.99,273.47,273.85,1532936.0,242.9806,243.0249,242.5637,242.9007,1532936.0
2018-03-08 15:35:00,273.85,273.9,273.55,273.55,824002.0,242.9007,242.9451,242.6346,242.6346,824002.0
2018-03-08 15:40:00,273.55,273.63,273.18,273.32,1729766.0,242.6346,242.7056,242.3065,242.4306,1729766.0
2018-03-08 15:45:00,273.32,273.41,272.97,273.26,2160751.0,242.4306,242.5105,242.1202,242.3774,2160751.0
2018-03-08 15:50:00,273.26,273.79,273.26,273.51,2153961.0,242.3774,242.8475,242.3774,242.5992,2153961.0
2018-03-08 15:55:00,273.51,274.15,273.51,274.09,3341699.0,242.5992,243.1668,242.5992,243.1136,3341699.0
2018-03-09 09:30:00,275.7,275.94,275.44,275.45,2208903.0,244.5417,244.7545,244.311,244.3199,2208903.0
2018-03-09 09:35:00,275.46,275.67,275.34,275.57,1426400.0,244.3288,244.5151,244.2224,244.4264,1426400.0
2018-03-09 09:40:00,275.57,275.84,275.37,275.52,1051979.0,244.4264,244.6658,244.249,244.382,1051979.0
2018-03-09 09:45:00,275.53,275.79,275.44,275.77,669181.0,244.3909,244.6215,244.311,244.6038,669181.0
2018-03-09 09:50:00,275.77,276.05,275.75,275.86,1317772.0,244.6038,244.8521,244.586,244.6836,1317772.0
2018-03-09 09:55:00,275.84,275.97,275.73,275.92,562954.0,244.6658,244.7812,244.5683,244.7368,562954.0
2018-03-09 10:00:00,275.91,276.13,275.74,275.88,684672.0,244.7279,244.9231,244.5771,244.7013,684672.0
2018-03-09 10:05:00,275.89,276.25,275.77,276.16,1038938.0,244.7102,245.0295,244.6038,244.9497,1038938.0
2018-03-09 10:10:00,276.19,276.41,275.94,276.36,781501.0,244.9763,245.1714,244.7545,245.1271,781501.0
2018-03-09 10:15:00,276.37,276.5,276.33,276.47,818881.0,245.1359,245.2513,245.1005,245.2246,818881.0
2018-03-09 10:20:00,276.47,276.61,276.39,276.4,1001135.0,245.2246,245.3488,245.1537,245.1626,1001135.0
2018-03-09 10:25:00,276.4,276.52,276.33,276.42,544003.0,245.1626,245.269,245.1005,245.1803,544003.0
2018-03-09 10:30:00,276.42,276.69,276.3,276.65,998288.0,245.1803,245.4198,245.0739,245.3843,998288.0
2018-03-09 10:35:00,276.67,276.83,276.59,276.69,924054.0,245.402,245.544,245.3311,245.4198,924054.0
2018-03-09 10:40:00,276.69,276.95,276.69,276.94,657639.0,245.4198,245.6504,245.4198,245.6415,657639.0
2018-03-09 10:45:00,276.93,277.08,276.86,276.94,896592.0,245.6327,245.7657,245.5706,245.6415,896592.0
2018-03-09 10:50:00,276.95,277.15,276.87,276.94,747878.0,245.6504,245.8278,245.5794,245.6415,747878.0
2018-03-09 10:55:00,276.93,276.98,276.72,276.8,869870.0,245.6327,245.677,245.4464,245.5173,869870.0
2018-03-09 11:00:00,276.79,276.96,276.77,276.82,433434.0,245.5085,245.6593,245.4907,245.5351,433434.0
2018-03-09 11:05:00,276.82,276.87,276.69,276.86,429601.0,245.5351,245.5794,245.4198,245.5706,429601.0
2018-03-09 11:10:00,276.86,276.95,276.67,276.89,371526.0,245.5706,245.6504,245.402,245.5972,371526.0
2018-03-09 11:15:00,276.89,277.0,276.84,276.99,319840.0,245.5972,245.6947,245.5528,245.6859,319840.0
2018-03-09 11:20:00,276.98,277.05,276.88,277.01,443303.0,245.677,245.7391,245.5883,245.7036,443303.0
2018-03-09 11:25:00,277.01,277.13,276.86,277.11,466911.0,245.7036,245.8101,245.5706,245.7923,466911.0
2018-03-09 11:30:00,277.11,277.2,276.94,277.1,375933.0,245.7923,245.8721,245.6415,245.7834,375933.0
2018-03-09 11:35:00,277.11,277.12,276.97,277.12,281289.0,245.7923,245.8012,245.6681,245.8012,281289.0
2018-03-09 11:40:00,277.12,277.19,277.01,277.15,486806.0,245.8012,245.8633,245.7036,245.8278,486806.0
2018-03-09 11:45:00,277.15,277.16,276.99,277.1,379631.0,245.8278,245.8367,245.6859,245.7834,379631.0
2018-03-09 11:50:00,277.1,277.18,276.98,277.0,415610.0,245.7834,245.8544,245.677,245.6947,415610.0
2018-03-09 11:55:00,277.01,277.13,276.95,277.13,393177.0,245.7036,245.8101,245.6504,245.8101,393177.0
2018-03-09 12:00:00,277.13,277.42,277.12,277.38,807832.0,245.8101,246.0673,245.8012,246.0318,807832.0
2018-03-09 12:05:00,277.38,277.46,277.32,277.43,413527.0,246.0318,246.1028,245.9786,246.0761,413527.0
2018-03-09 12:10:00,277.44,277.62,277.41,277.55,621350.0,246.085,246.2447,246.0584,246.1826,621350.0
2018-03-09 12:15:00,277.56,277.69,277.55,277.68,739689.0,246.1915,246.3068,246.1826,246.2979,739689.0
2018-03-09 12:20:00,277.68,277.72,277.54,277.57,391895.0,246.2979,246.3334,246.1737,246.2003,391895.0
2018-03-09 12:25:00,277.58,277.58,277.38,277.45,533477.0,246.2092,246.2092,246.0318,246.0939,533477.0
2018-03-09 12:30:00,277.45,277.7,277.43,277.69,415502.0,246.0939,246.3156,246.0761,246.3068,415502.0
2018-03-09 12:35:00,277.68,277.83,277.63,277.65,545933.0,246.2979,246.4309,246.2535,246.2713,545933.0
2018-03-09 12:40:00,277.65,277.67,277.48,277.6,707030.0,246.2713,246.289,246.1205,246.2269,707030.0
2018-03-09 12:45:00,277.59,277.65,277.58,277.62,287330.0,246.2181,246.2713,246.2092,246.2447,287330.0
2018-03-09 12:50:00,277.62,277.63,277.48,277.54,261296.0,246.2447,246.2535,246.1205,246.1737,261296.0
2018-03-09 12:55:00,277.53,277.56,277.39,277.43,349533.0,246.1648,246.1915,246.0407,246.0761,349533.0
2018-03-09 13:00:00,277.44,277.72,277.44,277.71,565369.0,246.085,246.3334,246.085,246.3245,565369.0
2018-03-09 13:05:00,277.69,277.78,277.63,277.75,255352.0,246.3068,246.3866,246.2535,246.36,255352.0
2018-03-09 13:10:00,277.75,277.88,277.72,277.81,465089.0,246.36,246.4753,246.3334,246.4132,465089.0
2018-03-09 13:15:00,277.8,277.94,277.73,277.88,532721.0,246.4043,246.5285,246.3422,246.4753,532721.0
2018-03-09 13:20:00,277.87,277.96,277.82,277.87,328780.0,246.4664,246.5463,246.4221,246.4664,328780.0
2018-03-09 13:25:00,277.86,277.93,277.82,277.85,291298.0,246.4576,246.5196,246.4221,246.4487,291298.0
2018-03-09 13:30:00,277.85,277.94,277.81,277.84,413316.0,246.4487,246.5285,246.4132,246.4398,413316.0
2018-03-09 13:35:00,277.85,277.91,277.75,277.9,463557.0,246.4487,246.5019,246.36,246.493,463557.0
2018-03-09 13:40:00,277.9,277.96,277.74,277.96,523492.0,246.493,246.5463,246.3511,246.5463,523492.0
2018-03-09 13:45:00,277.95,278.04,277.92,277.93,469934.0,246.5374,246.6172,246.5108,246.5196,469934.0
2018-03-09 13:50:00,277.93,278.03,277.89,277.89,390578.0,246.5196,246.6083,246.4842,246.4842,390578.0
2018-03-09 13:55:00,277.89,277.94,277.82,277.93,448950.0,246.4842,246.5285,246.4221,246.5196,448950.0
2018-03-09 14:00:00,277.94,278.0,277.88,277.97,350449.0,246.5285,246.5817,246.4753,246.5551,350449.0
2018-03-09 14:05:00,277.97,278.06,277.93,278.05,238252.0,246.5551,246.6349,246.5196,246.6261,238252.0
2018-03-09 14:10:00,278.05,278.25,278.05,278.22,780876.0,246.6261,246.8035,246.6261,246.7769,780876.0
2018-03-09 14:15:00,278.22,278.26,278.06,278.14,655348.0,246.7769,246.8123,246.6349,246.7059,655348.0
2018-03-09 14:20:00,278.13,278.15,277.87,277.94,454279.0,246.697,246.7148,246.4664,246.5285,454279.0
2018-03-09 14:25:00,277.94,277.97,277.74,277.94,531522.0,246.5285,246.5551,246.3511,246.5285,531522.0
2018-03-09 14:30:00,277.95,278.11,277.92,278.07,325881.0,246.5374,246.6793,246.5108,246.6438,325881.0
2018-03-09 14:35:00,278.07,278.15,277.95,278.15,470739.0,246.6438,246.7148,246.5374,246.7148,470739.0
2018-03-09 14:40:00,278.14,278.21,278.03,278.06,739019.0,246.7059,246.768,246.6083,246.6349,739019.0
2018-03-09 14:45:00,278.05,278.17,278.04,278.17,330099.0,246.6261,246.7325,246.6172,246.7325,330099.0
2018-03-09 14:50:00,278.16,278.2,277.98,278.04,420492.0,246.7236,246.7591,246.564,246.6172,420492.0
2018-03-09 14:55:00,278.04,278.2,277.99,278.18,370510.0,246.6172,246.7591,246.5729,246.7414,370510.0
2018-03-09 15:00:00,278.18,278.31,278.14,278.28,785659.0,246.7414,246.8567,246.7059,246.8301,785659.0
2018-03-09 15:05:00,278.29,278.31,277.99,278.1,1245894.0,246.839,246.8567,246.5729,246.6704,1245894.0
2018-03-09 15:10:00,278.1,278.27,278.01,278.27,747754.0,246.6704,246.8212,246.5906,246.8212,747754.0
2018-03-09 15:15:00,278.27,278.28,278.08,278.09,836946.0,246.8212,246.8301,246.6527,246.6616,836946.0
2018-03-09 15:20:00,278.09,278.14,278.0,278.12,769145.0,246.6616,246.7059,246.5817,246.6882,769145.0
2018-03-09 15:25:00,278.12,278.2,277.97,278.2,843944.0,246.6882,246.7591,246.5551,246.7591,843944.0
2018-03-09 15:30:00,278.19,278.34,278.18,278.24,1143282.0,246.7503,246.8833,246.7414,246.7946,1143282.0
2018-03-09 15:35:00,278.25,278.46,278.23,278.36,2369631.0,246.8035,246.9897,246.7857,246.901,2369631.0
2018-03-09 15:40:00,278.36,278.54,278.26,278.29,2158857.0,246.901,247.0607,246.8123,246.839,2158857.0
2018-03-09 15:45:00,278.29,278.33,278.1,278.11,1459485.0,246.839,246.8744,246.6704,246.6793,1459485.0
2018-03-09 15:50:00,278.11,278.51,278.11,278.47,3091863.0,246.6793,247.0341,246.6793,246.9986,3091863.0
2018-03-09 15:55:00,278.47,278.85,278.46,278.82,7641065.0,246.9986,247.3357,246.9897,247.3091,7641065.0
2018-03-12 09:30:00,279.2,279.39,279.0,279.25,1234690.0,247.6461,247.8146,247.4687,247.6905,1234690.0
2018-03-12 09:35:00,279.25,279.67,279.23,279.49,1129555.0,247.6905,248.063,247.6727,247.9033,1129555.0
2018-03-12 09:40:00,279.5,279.75,279.44,279.75,854291.0,247.9122,248.134,247.859,248.134,854291.0
2018-03-12 09:45:00,279.74,279.88,279.62,279.86,654720.0,248.1251,248.2493,248.0186,248.2315,654720.0
2018-03-12 09:50:00,279.87,279.91,279.68,279.68,543156.0,248.2404,248.2759,248.0719,248.0719,543156.0
2018-03-12 09:55:00,279.68,279.69,279.43,279.56,581619.0,248.0719,248.0807,247.8501,247.9654,581619.0
2018-03-12 10:00:00,279.56,279.61,279.44,279.45,501724.0,247.9654,248.0098,247.859,247.8679,501724.0
2018-03-12 10:05:00,279.45,279.58,279.23,279.29,559062.0,247.8679,247.9832,247.6727,247.7259,559062.0
2018-03-12 10:10:00,279.29,279.42,279.21,279.33,546380.0,247.7259,247.8412,247.655,247.7614,546380.0
2018-03-12 10:15:00,279.34,279.49,279.25,279.4,649947.0,247.7703,247.9033,247.6905,247.8235,649947.0
2018-03-12 10:20:00,279.4,279.55,279.28,279.3,453712.0,247.8235,247.9566,247.7171,247.7348,453712.0
2018-03-12 10:25:00,279.29,279.5,279.26,279.39,396628.0,247.7259,247.9122,247.6993,247.8146,396628.0
2018-03-12 10:30:00,279.38,279.39,279.13,279.29,722753.0,247.8058,247.8146,247.584,247.7259,722753.0
2018-03-12 10:35:00,279.28,279.32,279.08,279.1,474936.0,247.7171,247.7525,247.5397,247.5574,474936.0
2018-03-12 10:40:00,279.1,279.18,278.91,279.15,582517.0,247.5574,247.6284,247.3889,247.6018,582517.0
2018-03-12 10:45:00,279.15,279.19,279.03,279.18,458133.0,247.6018,247.6372,247.4953,247.6284,458133.0
2018-03-12 10:50:00,279.18,279.29,278.6,278.75,817616.0,247.6284,247.7259,247.1139,247.247,817616.0
2018-03-12 10:55:00,278.75,278.75,278.55,278.57,495163.0,247.247,247.247,247.0696,247.0873,495163.0
2018-03-12 11:00:00,278.57,278.87,278.54,278.78,451533.0,247.0873,247.3534,247.0607,247.2736,451533.0
2018-03-12 11:05:00,278.78,278.78,278.32,278.35,483362.0,247.2736,247.2736,246.8656,246.8922,483362.0
2018-03-12 11:10:00,278.34,278.48,278.31,278.32,492202.0,246.8833,247.0075,246.8567,246.8656,492202.0
2018-03-12 11:15:00,278.31,278.51,278.21,278.5,497572.0,246.8567,247.0341,246.768,247.0252,497572.0
2018-03-12 11:20:00,278.5,278.53,278.23,278.24,298091.0,247.0252,247.0518,246.7857,246.7946,298091.0
2018-03-12 11:25:00,278.25,278.37,278.08,278.18,631852.0,246.8035,246.9099,246.6527,246.7414,631852.0
2018-03-12 11:30:00,278.18,278.69,278.11,278.65,1067802.0,246.7414,247.1937,246.6793,247.1583,1067802.0
2018-03-12 11:35:00,278.65,278.75,278.56,278.69,726027.0,247.1583,247.247,247.0784,247.1937,726027.0
2018-03-12 11:40:00,278.69,278.85,278.61,278.77,499465.0,247.1937,247.3357,247.1228,247.2647,499465.0
2018-03-12 11:45:00,278.77,278.82,278.57,278.66,327724.0,247.2647,247.3091,247.0873,247.1671,327724.0
2018-03-12 11:50:00,278.66,278.85,278.39,278.8,496812.0,247.1671,247.3357,246.9277,247.2913,496812.0
2018-03-12 11:55:00,278.79,278.84,278.59,278.7,237167.0,247.2824,247.3268,247.1051,247.2026,237167.0
2018-03-12 12:00:00,278.7,278.92,278.69,278.89,354693.0,247.2026,247.3978,247.1937,247.3711,354693.0
2018-03-12 12:05:00,278.9,278.95,278.81,278.91,308061.0,247.38,247.4244,247.3002,247.3889,308061.0
2018-03-12 12:10:00,278.91,279.02,278.72,279.01,256545.0,247.3889,247.4865,247.2204,247.4776,256545.0
2018-03-12 12:15:00,279.01,279.05,278.92,278.96,315727.0,247.4776,247.5131,247.3978,247.4332,315727.0
2018-03-12 12:20:00,278.96,278.98,278.77,278.95,222132.0,247.4332,247.451,247.2647,247.4244,222132.0
2018-03-12 12:25:00,278.95,279.04,278.82,278.88,247143.0,247.4244,247.5042,247.3091,247.3623,247143.0
2018-03-12 12:30:00,278.88,279.03,278.73,278.78,339455.0,247.3623,247.4953,247.2292,247.2736,339455.0
2018-03-12 12:35:00,278.77,278.79,278.46,278.52,299338.0,247.2647,247.2824,246.9897,247.043,299338.0
2018-03-12 12:40:00,278.53,278.7,278.53,278.69,336571.0,247.0518,247.2026,247.0518,247.1937,336571.0
2018-03-12 12:45:00,278.69,278.79,278.63,278.63,144396.0,247.1937,247.2824,247.1405,247.1405,144396.0
2018-03-12 12:50:00,278.63,278.74,278.62,278.73,197411.0,247.1405,247.2381,247.1317,247.2292,197411.0
2018-03-12 12:55:00,278.73,278.77,278.54,278.66,221078.0,247.2292,247.2647,247.0607,247.1671,221078.0
2018-03-12 13:00:00,278.66,278.9,278.65,278.84,256376.0,247.1671,247.38,247.1583,247.3268,256376.0
2018-03-12 13:05:00,278.84,278.95,278.77,278.81,379230.0,247.3268,247.4244,247.2647,247.3002,379230.0
2018-03-12 13:10:00,278.8,278.94,278.77,278.91,293476.0,247.2913,247.4155,247.2647,247.3889,293476.0
2018-03-12 13:15:00,278.91,278.93,278.75,278.85,362711.0,247.3889,247.4066,247.247,247.3357,362711.0
2018-03-12 13:20:00,278.84,278.9,278.76,278.89,181898.0,247.3268,247.38,247.2558,247.3711,181898.0
2018-03-12 13:25:00,278.89,278.9,278.79,278.79,282083.0,247.3711,247.38,247.2824,247.2824,282083.0
2018-03-12 13:30:00,278.79,278.88,278.7,278.85,291119.0,247.2824,247.3623,247.2026,247.3357,291119.0
2018-03-12 13:35:00,278.85,279.0,278.83,278.98,264155.0,247.3357,247.4687,247.3179,247.451,264155.0
2018-03-12 13:40:00,278.98,279.02,278.79,278.85,487809.0,247.451,247.4865,247.2824,247.3357,487809.0
2018-03-12 13:45:00,278.84,279.13,278.83,279.06,499777.0,247.3268,247.584,247.3179,247.5219,499777.0
2018-03-12 13:50:00,279.07,279.09,278.8,278.82,412552.0,247.5308,247.5485,247.2913,247.3091,412552.0
2018-03-12 13:55:00,278.83,278.91,278.66,278.68,458713.0,247.3179,247.3889,247.1671,247.1849,458713.0
2018-03-12 14:00:00,278.69,278.94,278.69,278.92,383704.0,247.1937,247.4155,247.1937,247.3978,383704.0
2018-03-12 14:05:00,278.91,278.96,278.73,278.73,373257.0,247.3889,247.4332,247.2292,247.2292,373257.0
2018-03-12 14:10:00,278.73,278.73,278.36,278.4,404429.0,247.2292,247.2292,246.901,246.9365,404429.0
2018-03-12 14:15:00,278.41,278.48,278.29,278.46,353989.0,246.9454,247.0075,246.839,246.9897,353989.0
2018-03-12 14:20:00,278.47,278.53,278.39,278.5,161847.0,246.9986,247.0518,246.9277,247.0252,161847.0
2018-03-12 14:25:00,278.5,278.58,278.43,278.45,364958.0,247.0252,247.0962,246.9631,246.9809,364958.0
2018-03-12 14:30:00,278.46,278.58,278.35,278.45,523328.0,246.9897,247.0962,246.8922,246.9809,523328.0
2018-03-12 14:35:00,278.44,278.51,278.35,278.51,383699.0,246.972,247.0341,246.8922,247.0341,383699.0
2018-03-12 14:40:00,278.51,278.52,278.15,278.28,417695.0,247.0341,247.043,246.7148,246.8301,417695.0
2018-03-12 14:45:00,278.27,278.32,278.13,278.18,268835.0,246.8212,246.8656,246.697,246.7414,268835.0
2018-03-12 14:50:00,278.16,278.43,278.13,278.3,466340.0,246.7236,246.9631,246.697,246.8478,466340.0
2018-03-12 14:55:00,278.29,278.41,278.16,278.31,397511.0,246.839,246.9454,246.7236,246.8567,397511.0
2018-03-12 15:00:00,278.32,278.51,278.26,278.51,343737.0,246.8656,247.0341,246.8123,247.0341,343737.0
2018-03-12 15:05:00,278.51,278.66,278.44,278.61,477943.0,247.0341,247.1671,246.972,247.1228,477943.0
2018-03-12 15:10:00,278.61,278.73,278.57,278.6,350415.0,247.1228,247.2292,247.0873,247.1139,350415.0
2018-03-12 15:15:00,278.61,278.69,278.54,278.65,449608.0,247.1228,247.1937,247.0607,247.1583,449608.0
2018-03-12 15:20:00,278.64,278.84,278.63,278.82,611017.0,247.1494,247.3268,247.1405,247.3091,611017.0
2018-03-12 15:25:00,278.82,278.83,278.61,278.76,509314.0,247.3091,247.3179,247.1228,247.2558,509314.0
2018-03-12 15:30:00,278.76,279.06,278.71,279.04,1156796.0,247.2558,247.5219,247.2115,247.5042,1156796.0
2018-03-12 15:35:00,279.04,279.06,278.83,278.97,1080808.0,247.5042,247.5219,247.3179,247.4421,1080808.0
2018-03-12 15:40:00,278.97,279.15,278.93,279.13,1192570.0,247.4421,247.6018,247.4066,247.584,1192570.0
2018-03-12 15:45:00,279.13,279.39,279.13,279.33,1866105.0,247.584,247.8146,247.584,247.7614,1866105.0
2018-03-12 15:50:00,279.34,279.34,278.85,278.91,2053589.0,247.7703,247.7703,247.3357,247.3889,2053589.0
2018-03-12 15:55:00,278.91,279.02,278.49,278.5,4301000.0,247.3889,247.4865,247.0164,247.0252,4301000.0
2018-03-13 09:30:00,279.87,279.89,279.56,279.71,1462608.0,248.2404,248.2581,247.9654,248.0985,1462608.0
2018-03-13 09:35:00,279.71,279.93,279.57,279.86,1096949.0,248.0985,248.2936,247.9743,248.2315,1096949.0
2018-03-13 09:40:00,279.86,280.27,279.81,280.23,1216535.0,248.2315,248.5952,248.1872,248.5597,1216535.0
2018-03-13 09:45:00,280.24,280.41,280.12,280.23,828431.0,248.5686,248.7194,248.4621,248.5597,828431.0
2018-03-13 09:50:00,280.22,280.29,280.06,280.07,780963.0,248.5508,248.6129,248.4089,248.4178,780963.0
2018-03-13 09:55:00,280.06,280.13,279.9,279.9,621770.0,248.4089,248.471,248.267,248.267,621770.0
2018-03-13 10:00:00,279.91,279.91,279.54,279.76,1258836.0,248.2759,248.2759,247.9477,248.1428,1258836.0
2018-03-13 10:05:00,279.75,279.79,279.6,279.67,529106.0,248.134,248.1694,248.0009,248.063,529106.0
2018-03-13 10:10:00,279.68,279.81,279.62,279.71,446646.0,248.0719,248.1872,248.0186,248.0985,446646.0
2018-03-13 10:15:00,279.72,280.04,279.72,280.0,551923.0,248.1073,248.3912,248.1073,248.3557,551923.0
2018-03-13 10:20:00,280.01,280.07,279.95,280.01,460816.0,248.3646,248.4178,248.3113,248.3646,460816.0
2018-03-13 10:25:00,280.03,280.09,279.72,279.73,430717.0,248.3823,248.4355,248.1073,248.1162,430717.0
2018-03-13 10:30:00,279.74,279.78,279.33,279.41,696713.0,248.1251,248.1606,247.7614,247.8324,696713.0
2018-03-13 10:35:00,279.4,279.4,279.13,279.19,610593.0,247.8235,247.8235,247.584,247.6372,610593.0
2018-03-13 10:40:00,279.2,279.55,279.19,279.53,476159.0,247.6461,247.9566,247.6372,247.9388,476159.0
2018-03-13 10:45:00,279.52,279.55,279.4,279.41,443851.0,247.9299,247.9566,247.8235,247.8324,443851.0
2018-03-13 10:50:00,279.41,279.41,279.1,279.16,487515.0,247.8324,247.8324,247.5574,247.6106,487515.0
2018-03-13 10:55:00,279.16,279.31,279.0,279.03,569349.0,247.6106,247.7437,247.4687,247.4953,569349.0
2018-03-13 11:00:00,279.02,279.07,278.79,278.92,653141.0,247.4865,247.5308,247.2824,247.3978,653141.0
2018-03-13 11:05:00,278.91,278.97,278.65,278.66,740489.0,247.3889,247.4421,247.1583,247.1671,740489.0
2018-03-13 11:10:00,278.66,278.78,278.54,278.64,868731.0,247.1671,247.2736,247.0607,247.1494,868731.0
2018-03-13 11:15:00,278.63,278.68,278.33,278.67,932552.0,247.1405,247.1849,246.8744,247.176,932552.0
2018-03-13 11:20:00,278.66,278.79,278.61,278.67,597816.0,247.1671,247.2824,247.1228,247.176,597816.0
2018-03-13 11:25:00,278.68,278.68,278.18,278.41,714332.0,247.1849,247.1849,246.7414,246.9454,714332.0
2018-03-13 11:30:00,278.42,278.63,278.12,278.14,904616.0,246.9543,247.1405,246.6882,246.7059,904616.0
2018-03-13 11:35:00,278.12,278.35,278.01,278.29,721504.0,246.6882,246.8922,246.5906,246.839,721504.0
2018-03-13 11:40:00,278.31,278.6,278.26,278.37,797390.0,246.8567,247.1139,246.8123,246.9099,797390.0
2018-03-13 11:45:00,278.37,278.57,278.31,278.55,510915.0,246.9099,247.0873,246.8567,247.0696,510915.0
2018-03-13 11:50:00,278.56,278.59,278.34,278.53,355620.0,247.0784,247.1051,246.8833,247.0518,355620.0
2018-03-13 11:55:00,278.55,278.55,278.15,278.2,1258975.0,247.0696,247.0696,246.7148,246.7591,1258975.0
2018-03-13 12:00:00,278.2,278.31,277.4,277.43,1289276.0,246.7591,246.8567,246.0495,246.0761,1289276.0
2018-03-13 12:05:00,277.4,277.77,277.15,277.44,1284353.0,246.0495,246.3777,245.8278,246.085,1284353.0
2018-03-13 12:10:00,277.44,277.52,277.26,277.44,737056.0,246.085,246.156,245.9254,246.085,737056.0
2018-03-13 12:15:00,277.44,277.82,277.44,277.73,837738.0,246.085,246.4221,246.085,246.3422,837738.0
2018-03-13 12:20:00,277.74,277.89,277.58,277.61,444960.0,246.3511,246.4842,246.2092,246.2358,444960.0
2018-03-13 12:25:00,277.61,277.77,277.48,277.75,388799.0,246.2358,246.3777,246.1205,246.36,388799.0
2018-03-13 12:30:00,277.75,278.1,277.72,278.06,835324.0,246.36,246.6704,246.3334,246.6349,835324.0
2018-03-13 12:35:00,278.06,278.16,277.91,278.07,494343.0,246.6349,246.7236,246.5019,246.6438,494343.0
2018-03-13 12:40:00,278.08,278.08,277.87,277.97,336324.0,246.6527,246.6527,246.4664,246.5551,336324.0
2018-03-13 12:45:00,277.96,278.29,277.8,278.19,507918.0,246.5463,246.839,246.4043,246.7503,507918.0
2018-03-13 12:50:00,278.19,278.37,278.18,278.26,425971.0,246.7503,246.9099,246.7414,246.8123,425971.0
2018-03-13 12:55:00,278.26,278.39,278.18,278.18,277535.0,246.8123,246.9277,246.7414,246.7414,277535.0
2018-03-13 13:00:00,278.19,278.49,278.17,278.41,371465.0,246.7503,247.0164,246.7325,246.9454,371465.0
2018-03-13 13:05:00,278.42,278.49,278.24,278.36,335945.0,246.9543,247.0164,246.7946,246.901,335945.0
2018-03-13 13:10:00,278.36,278.5,278.3,278.44,200240.0,246.901,247.0252,246.8478,246.972,200240.0
2018-03-13 13:15:00,278.46,278.54,278.3,278.33,467661.0,246.9897,247.0607,246.8478,246.8744,467661.0
2018-03-13 13:20:00,278.33,278.42,278.09,278.2,433541.0,246.8744,246.9543,246.6616,246.7591,433541.0
2018-03-13 13:25:00,278.21,278.32,278.13,278.27,244404.0,246.768,246.8656,246.697,246.8212,244404.0
2018-03-13 13:30:00,278.26,278.39,278.15,278.29,302662.0,246.8123,246.9277,246.7148,246.839,302662.0
2018-03-13 13:35:00,278.3,278.45,278.24,278.44,424565.0,246.8478,246.9809,246.7946,246.972,424565.0
2018-03-13 13:40:00,278.42,278.48,278.08,278.09,699076.0,246.9543,247.0075,246.6527,246.6616,699076.0
2018-03-13 13:45:00,278.1,278.16,277.85,277.95,865989.0,246.6704,246.7236,246.4487,246.5374,865989.0
2018-03-13 13:50:00,277.93,278.04,277.77,277.93,397582.0,246.5196,246.6172,246.3777,246.5196,397582.0
2018-03-13 13:55:00,277.92,277.95,277.56,277.64,438367.0,246.5108,246.5374,246.1915,246.2624,438367.0
2018-03-13 14:00:00,277.63,277.91,277.57,277.84,472156.0,246.2535,246.5019,246.2003,246.4398,472156.0
2018-03-13 14:05:00,277.85,277.88,277.61,277.62,416317.0,246.4487,246.4753,246.2358,246.2447,416317.0
2018-03-13 14:10:00,277.62,277.71,277.24,277.27,569094.0,246.2447,246.3245,245.9076,245.9342,569094.0
2018-03-13 14:15:00,277.27,277.61,277.23,277.59,554782.0,245.9342,246.2358,245.8988,246.2181,554782.0
2018-03-13 14:20:00,277.59,277.64,277.41,277.43,357509.0,246.2181,246.2624,246.0584,246.0761,357509.0
2018-03-13 14:25:00,277.43,277.66,277.29,277.4,339299.0,246.0761,246.2802,245.952,246.0495,339299.0
2018-03-13 14:30:00,277.4,277.93,277.35,277.84,785617.0,246.0495,246.5196,246.0052,246.4398,785617.0
2018-03-13 14:35:00,277.84,277.87,277.52,277.6,606186.0,246.4398,246.4664,246.156,246.2269,606186.0
2018-03-13 14:40:00,277.6,277.64,277.21,277.25,592525.0,246.2269,246.2624,245.881,245.9165,592525.0
2018-03-13 14:45:00,277.25,277.45,277.1,277.17,607624.0,245.9165,246.0939,245.7834,245.8455,607624.0
2018-03-13 14:50:00,277.17,277.3,276.94,277.1,883518.0,245.8455,245.9608,245.6415,245.7834,883518.0
2018-03-13 14:55:00,277.1,277.28,276.91,277.21,523572.0,245.7834,245.9431,245.6149,245.881,523572.0
2018-03-13 15:00:00,277.21,277.49,276.76,276.85,790450.0,245.881,246.1294,245.4819,245.5617,790450.0
2018-03-13 15:05:00,276.85,276.99,276.71,276.91,739221.0,245.5617,245.6859,245.4375,245.6149,739221.0
2018-03-13 15:10:00,276.92,277.04,276.65,276.82,1199723.0,245.6238,245.7302,245.3843,245.5351,1199723.0
2018-03-13 15:15:00,276.82,276.93,276.64,276.79,837462.0,245.5351,245.6327,245.3754,245.5085,837462.0
2018-03-13 15:20:00,276.79,276.83,276.34,276.56,1219955.0,245.5085,245.544,245.1093,245.3045,1219955.0
2018-03-13 15:25:00,276.56,276.64,276.34,276.49,890473.0,245.3045,245.3754,245.1093,245.2424,890473.0
2018-03-13 15:30:00,276.49,276.8,276.44,276.52,843244.0,245.2424,245.5173,245.198,245.269,843244.0
2018-03-13 15:35:00,276.52,276.8,276.22,276.31,1134488.0,245.269,245.5173,245.0029,245.0827,1134488.0
2018-03-13 15:40:00,276.3,276.42,276.07,276.36,1394578.0,245.0739,245.1803,244.8698,245.1271,1394578.0
2018-03-13 15:45:00,276.36,276.37,276.03,276.07,1740340.0,245.1271,245.1359,244.8344,244.8698,1740340.0
2018-03-13 15:50:00,276.07,276.86,276.07,276.74,2462272.0,244.8698,245.5706,244.8698,245.4641,2462272.0
2018-03-13 15:55:00,276.74,276.96,276.56,276.69,4161126.0,245.4641,245.6593,245.3045,245.4198,4161126.0
2018-03-14 09:30:00,277.81,278.02,277.4,277.49,1236168.0,246.4132,246.5995,246.0495,246.1294,1236168.0
2018-03-14 09:35:00,277.5,277.5,277.11,277.16,741302.0,246.1382,246.1382,245.7923,245.8367,741302.0
2018-03-14 09:40:00,277.16,277.36,277.03,277.21,750305.0,245.8367,246.0141,245.7214,245.881,750305.0
2018-03-14 09:45:00,277.22,277.37,276.99,277.03,651388.0,245.8899,246.0229,245.6859,245.7214,651388.0
2018-03-14 09:50:00,277.04,277.38,276.94,277.27,569494.0,245.7302,246.0318,245.6415,245.9342,569494.0
2018-03-14 09:55:00,277.25,277.35,277.05,277.29,396198.0,245.9165,246.0052,245.7391,245.952,396198.0
2018-03-14 10:00:00,277.29,277.61,277.25,277.57,1218154.0,245.952,246.2358,245.9165,246.2003,1218154.0
2018-03-14 10:05:00,277.57,277.59,277.27,277.28,488478.0,246.2003,246.2181,245.9342,245.9431,488478.0
2018-03-14 10:10:00,277.29,277.33,276.57,276.67,866933.0,245.952,245.9875,245.3133,245.402,866933.0
2018-03-14 10:15:00,276.67,276.79,276.48,276.53,1011030.0,245.402,245.5085,245.2335,245.2779,1011030.0
2018-03-14 10:20:00,276.52,276.8,276.41,276.76,840968.0,245.269,245.5173,245.1714,245.4819,840968.0
2018-03-14 10:25:00,276.76,276.91,276.68,276.86,511160.0,245.4819,245.6149,245.4109,245.5706,511160.0
2018-03-14 10:30:00,276.85,277.02,276.66,276.86,492193.0,245.5617,245.7125,245.3932,245.5706,492193.0
2018-03-14 10:35:00,276.88,276.91,276.55,276.76,667612.0,245.5883,245.6149,245.2956,245.4819,667612.0
2018-03-14 10:40:00,276.75,276.94,276.67,276.88,282878.0,245.473,245.6415,245.402,245.5883,282878.0
2018-03-14 10:45:00,276.89,277.09,276.88,276.89,471575.0,245.5972,245.7746,245.5883,245.5972,471575.0
2018-03-14 10:50:00,276.89,277.0,276.74,276.83,635575.0,245.5972,245.6947,245.4641,245.544,635575.0
2018-03-14 10:55:00,276.83,277.06,276.72,276.8,396944.0,245.544,245.748,245.4464,245.5173,396944.0
2018-03-14 11:00:00,276.8,276.92,276.38,276.45,882012.0,245.5173,245.6238,245.1448,245.2069,882012.0
2018-03-14 11:05:00,276.45,276.58,276.32,276.56,441059.0,245.2069,245.3222,245.0916,245.3045,441059.0
2018-03-14 11:10:00,276.55,276.58,276.24,276.26,508661.0,245.2956,245.3222,245.0206,245.0384,508661.0
2018-03-14 11:15:00,276.26,276.39,276.15,276.27,560562.0,245.0384,245.1537,244.9408,245.0472,560562.0
2018-03-14 11:20:00,276.27,276.31,275.98,276.27,661378.0,245.0472,245.0827,244.79,245.0472,661378.0
2018-03-14 11:25:00,276.28,276.49,276.23,276.43,440085.0,245.0561,245.2424,245.0118,245.1892,440085.0
2018-03-14 11:30:00,276.43,276.58,276.14,276.14,544660.0,245.1892,245.3222,244.9319,244.9319,544660.0
2018-03-14 11:35:00,276.15,276.15,275.07,275.25,2378700.0,244.9408,244.9408,243.9829,244.1425,2378700.0
2018-03-14 11:40:00,275.25,275.55,275.03,275.52,1552244.0,244.1425,244.4086,243.9474,244.382,1552244.0
2018-03-14 11:45:00,275.52,275.55,275.19,275.24,665381.0,244.382,244.4086,244.0893,244.1337,665381.0
2018-03-14 11:50:00,275.25,275.73,275.23,275.51,835095.0,244.1425,244.5683,244.1248,244.3731,835095.0
2018-03-14 11:55:00,275.51,275.71,275.15,275.32,813328.0,244.3731,244.5505,244.0538,244.2046,813328.0
2018-03-14 12:00:00,275.33,275.55,275.2,275.34,601411.0,244.2135,244.4086,244.0982,244.2224,601411.0
2018-03-14 12:05:00,275.34,275.43,274.91,274.92,1168267.0,244.2224,244.3022,243.8409,243.8498,1168267.0
2018-03-14 12:10:00,274.92,275.17,274.84,275.13,705384.0,243.8498,244.0716,243.7789,244.0361,705384.0
2018-03-14 12:15:00,275.13,275.64,275.12,275.57,800120.0,244.0361,244.4884,244.0272,244.4264,800120.0
2018-03-14 12:20:00,275.55,275.62,275.35,275.43,495677.0,244.4086,244.4707,244.2312,244.3022,495677.0
2018-03-14 12:25:00,275.42,275.49,275.28,275.4,489748.0,244.2933,244.3554,244.1691,244.2756,489748.0
2018-03-14 12:30:00,275.42,275.65,275.37,275.56,529479.0,244.2933,244.4973,244.249,244.4175,529479.0
2018-03-14 12:35:00,275.56,275.98,275.53,275.76,841912.0,244.4175,244.79,244.3909,244.5949,841912.0
2018-03-14 12:40:00,275.77,275.88,275.64,275.72,544062.0,244.6038,244.7013,244.4884,244.5594,544062.0
2018-03-14 12:45:00,275.72,276.0,275.46,275.56,1879463.0,244.5594,244.8078,244.3288,244.4175,1879463.0
2018-03-14 12:50:00,275.56,275.63,275.35,275.51,723807.0,244.4175,244.4796,244.2312,244.3731,723807.0
2018-03-14 12:55:00,275.51,275.6,275.28,275.52,597573.0,244.3731,244.453,244.1691,244.382,597573.0
2018-03-14 13:00:00,275.51,275.51,274.94,275.2,1350641.0,244.3731,244.3731,243.8676,244.0982,1350641.0
2018-03-14 13:05:00,275.2,275.41,275.12,275.18,580951.0,244.0982,244.2844,244.0272,244.0804,580951.0
2018-03-14 13:10:00,275.17,275.21,274.93,274.97,496692.0,244.0716,244.107,243.8587,243.8942,496692.0
2018-03-14 13:15:00,274.97,275.25,274.87,275.21,590430.0,243.8942,244.1425,243.8055,244.107,590430.0
2018-03-14 13:20:00,275.21,275.38,275.18,275.35,412094.0,244.107,244.2578,244.0804,244.2312,412094.0
2018-03-14 13:25:00,275.35,275.47,275.12,275.23,558209.0,244.2312,244.3377,244.0272,244.1248,558209.0
2018-03-14 13:30:00,275.23,275.69,275.22,275.6,679461.0,244.1248,244.5328,244.1159,244.453,679461.0
2018-03-14 13:35:00,275.6,275.75,275.56,275.72,455838.0,244.453,244.586,244.4175,244.5594,455838.0
2018-03-14 13:40:00,275.72,275.84,275.68,275.81,513610.0,244.5594,244.6658,244.5239,244.6392,513610.0
2018-03-14 13:45:00,275.81,276.12,275.81,276.05,877053.0,244.6392,244.9142,244.6392,244.8521,877053.0
2018-03-14 13:50:00,276.05,276.58,276.05,276.41,995305.0,244.8521,245.3222,244.8521,245.1714,995305.0
2018-03-14 13:55:00,276.42,276.48,276.22,276.23,557433.0,245.1803,245.2335,245.0029,245.0118,557433.0
2018-03-14 14:00:00,276.23,276.38,276.03,276.12,523523.0,245.0118,245.1448,244.8344,244.9142,523523.0
2018-03-14 14:05:00,276.13,276.26,276.0,276.23,287897.0,244.9231,245.0384,244.8078,245.0118,287897.0
2018-03-14 14:10:00,276.23,276.23,275.83,275.89,476959.0,245.0118,245.0118,244.657,244.7102,476959.0
2018-03-14 14:15:00,275.88,275.99,275.7,275.7,411742.0,244.7013,244.7989,244.5417,244.5417,411742.0
2018-03-14 14:20:00,275.69,275.94,275.67,275.92,467465.0,244.5328,244.7545,244.5151,244.7368,467465.0
2018-03-14 14:25:00,275.93,275.94,275.77,275.82,429005.0,244.7457,244.7545,244.6038,244.6481,429005.0
2018-03-14 14:30:00,275.83,276.06,275.81,276.04,467883.0,244.657,244.861,244.6392,244.8432,467883.0
2018-03-14 14:35:00,276.06,276.1,275.13,275.25,1250399.0,244.861,244.8965,244.0361,244.1425,1250399.0
2018-03-14 14:40:00,275.25,275.31,274.78,274.84,987732.0,244.1425,244.1957,243.7256,243.7789,987732.0
2018-03-14 14:45:00,274.85,275.28,274.73,275.26,1208185.0,243.7877,244.1691,243.6813,244.1514,1208185.0
2018-03-14 14:50:00,275.25,275.43,275.09,275.21,640088.0,244.1425,244.3022,244.0006,244.107,640088.0
2018-03-14 14:55:00,275.22,275.69,275.2,275.53,630234.0,244.1159,244.5328,244.0982,244.3909,630234.0
2018-03-14 15:00:00,275.53,275.6,275.24,275.27,622015.0,244.3909,244.453,244.1337,244.1603,622015.0
2018-03-14 15:05:00,275.26,275.44,275.15,275.19,425418.0,244.1514,244.311,244.0538,244.0893,425418.0
2018-03-14 15:10:00,275.19,275.25,274.75,275.1,1880537.0,244.0893,244.1425,243.699,244.0095,1880537.0
2018-03-14 15:15:00,275.1,275.55,274.88,275.07,1567630.0,244.0095,244.4086,243.8143,243.9829,1567630.0
2018-03-14 15:20:00,275.09,275.4,274.81,275.27,1449605.0,244.0006,244.2756,243.7522,244.1603,1449605.0
2018-03-14 15:25:00,275.28,275.28,274.92,274.93,1466727.0,244.1691,244.1691,243.8498,243.8587,1466727.0
2018-03-14 15:30:00,274.93,275.17,274.83,274.86,1664157.0,243.8587,244.0716,243.77,243.7966,1664157.0
2018-03-14 15:35:00,274.87,275.13,274.86,274.95,910036.0,243.8055,244.0361,243.7966,243.8764,910036.0
2018-03-14 15:40:00,274.95,274.95,274.67,274.91,1700160.0,243.8764,243.8764,243.6281,243.8409,1700160.0
2018-03-14 15:45:00,274.9,275.33,274.88,275.32,2417067.0,243.8321,244.2135,243.8143,244.2046,2417067.0
2018-03-14 15:50:00,275.31,275.31,274.98,275.23,1933546.0,244.1957,244.1957,243.903,244.1248,1933546.0
2018-03-14 15:55:00,275.23,275.29,275.02,275.27,3886099.0,244.1248,244.178,243.9385,244.1603,3886099.0
2018-03-15 09:30:00,275.88,275.98,275.52,275.55,1303692.0,244.7013,244.79,244.382,244.4086,1303692.0
2018-03-15 09:35:00,275.55,275.7,275.38,275.4,618367.0,244.4086,244.5417,244.2578,244.2756,618367.0
2018-03-15 09:40:00,275.39,275.45,275.19,275.31,963696.0,244.2667,244.3199,244.0893,244.1957,963696.0
2018-03-15 09:45:00,275.31,275.4,275.07,275.08,833517.0,244.1957,244.2756,243.9829,243.9917,833517.0
2018-03-15 09:50:00,275.08,275.44,275.02,275.38,635299.0,243.9917,244.311,243.9385,244.2578,635299.0
2018-03-15 09:55:00,275.38,275.48,275.24,275.25,597288.0,244.2578,244.3465,244.1337,244.1425,597288.0
2018-03-15 10:00:00,275.26,275.67,275.23,275.64,822634.0,244.1514,244.5151,244.1248,244.4884,822634.0
2018-03-15 10:05:00,275.64,275.73,275.53,275.68,583282.0,244.4884,244.5683,244.3909,244.5239,583282.0
2018-03-15 10:10:00,275.67,275.92,275.59,275.61,995160.0,244.5151,244.7368,244.4441,244.4618,995160.0
2018-03-15 10:15:00,275.62,275.77,275.41,275.43,563430.0,244.4707,244.6038,244.2844,244.3022,563430.0
2018-03-15 10:20:00,275.43,275.49,275.34,275.4,425884.0,244.3022,244.3554,244.2224,244.2756,425884.0
2018-03-15 10:25:00,275.4,275.75,275.37,275.68,363653.0,244.2756,244.586,244.249,244.5239,363653.0
2018-03-15 10:30:00,275.67,275.9,275.56,275.61,574362.0,244.5151,244.7191,244.4175,244.4618,574362.0
2018-03-15 10:35:00,275.6,275.69,275.31,275.38,435208.0,244.453,244.5328,244.1957,244.2578,435208.0
2018-03-15 10:40:00,275.39,275.54,275.31,275.38,379858.0,244.2667,244.3997,244.1957,244.2578,379858.0
2018-03-15 10:45:00,275.39,275.73,275.31,275.61,508650.0,244.2667,244.5683,244.1957,244.4618,508650.0
2018-03-15 10:50:00,275.6,275.66,275.48,275.52,389011.0,244.453,244.5062,244.3465,244.382,389011.0
2018-03-15 10:55:00,275.52,275.81,275.52,275.72,383882.0,244.382,244.6392,244.382,244.5594,383882.0
2018-03-15 11:00:00,275.73,276.16,275.7,276.0,813449.0,244.5683,244.9497,244.5417,244.8078,813449.0
2018-03-15 11:05:00,276.0,276.17,275.95,276.06,694381.0,244.8078,244.9585,244.7634,244.861,694381.0
2018-03-15 11:10:00,276.06,276.37,276.02,276.36,823887.0,244.861,245.1359,244.8255,245.1271,823887.0
2018-03-15 11:15:00,276.36,276.39,276.24,276.34,560771.0,245.1271,245.1537,245.0206,245.1093,560771.0
2018-03-15 11:20:00,276.35,276.53,276.29,276.46,618257.0,245.1182,245.2779,245.065,245.2158,618257.0
2018-03-15 11:25:00,276.46,276.61,276.36,276.39,854609.0,245.2158,245.3488,245.1271,245.1537,854609.0
2018-03-15 11:30:00,276.39,276.46,276.25,276.25,680465.0,245.1537,245.2158,245.0295,245.0295,680465.0
2018-03-15 11:35:00,276.26,276.37,276.22,276.29,371325.0,245.0384,245.1359,245.0029,245.065,371325.0
2018-03-15 11:40:00,276.29,276.29,276.05,276.05,510806.0,245.065,245.065,244.8521,244.8521,510806.0
2018-03-15 11:45:00,276.06,276.16,275.97,275.98,397550.0,244.861,244.9497,244.7812,244.79,397550.0
2018-03-15 11:50:00,275.97,276.03,275.61,275.62,428443.0,244.7812,244.8344,244.4618,244.4707,428443.0
2018-03-15 11:55:00,275.61,275.83,275.48,275.81,857034.0,244.4618,244.657,244.3465,244.6392,857034.0
2018-03-15 12:00:00,275.82,275.96,275.82,275.89,489340.0,244.6481,244.7723,244.6481,244.7102,489340.0
2018-03-15 12:05:00,275.9,276.07,275.89,275.94,461851.0,244.7191,244.8698,244.7102,244.7545,461851.0
2018-03-15 12:10:00,275.93,275.99,275.71,275.83,386377.0,244.7457,244.7989,244.5505,244.657,386377.0
2018-03-15 12:15:00,275.81,275.89,275.69,275.77,251391.0,244.6392,244.7102,244.5328,244.6038,251391.0
2018-03-15 12:20:00,275.78,275.93,275.69,275.72,349546.0,244.6126,244.7457,244.5328,244.5594,349546.0
2018-03-15 12:25:00,275.71,275.89,275.69,275.72,371602.0,244.5505,244.7102,244.5328,244.5594,371602.0
2018-03-15 12:30:00,275.72,275.83,275.46,275.58,629313.0,244.5594,244.657,244.3288,244.4352,629313.0
2018-03-15 12:35:00,275.59,275.69,275.46,275.48,306270.0,244.4441,244.5328,244.3288,244.3465,306270.0
2018-03-15 12:40:00,275.48,275.7,275.45,275.7,368144.0,244.3465,244.5417,244.3199,244.5417,368144.0
2018-03-15 12:45:00,275.7,275.7,275.45,275.52,332080.0,244.5417,244.5417,244.3199,244.382,332080.0
2018-03-15 12:50:00,275.52,275.86,275.52,275.7,1249969.0,244.382,244.6836,244.382,244.5417,1249969.0
2018-03-15 12:55:00,275.7,275.73,275.56,275.59,305070.0,244.5417,244.5683,244.4175,244.4441,305070.0
2018-03-15 13:00:00,275.58,275.76,275.54,275.76,285083.0,244.4352,244.5949,244.3997,244.5949,285083.0
2018-03-15 13:05:00,275.76,275.76,275.63,275.72,114140.0,244.5949,244.5949,244.4796,244.5594,114140.0
2018-03-15 13:10:00,275.72,275.77,275.6,275.62,189457.0,244.5594,244.6038,244.453,244.4707,189457.0
2018-03-15 13:15:00,275.61,275.66,275.25,275.32,658390.0,244.4618,244.5062,244.1425,244.2046,658390.0
2018-03-15 13:20:00,275.32,275.51,275.29,275.44,448944.0,244.2046,244.3731,244.178,244.311,448944.0
2018-03-15 13:25:00,275.44,275.6,275.41,275.55,262636.0,244.311,244.453,244.2844,244.4086,262636.0
2018-03-15 13:30:00,275.54,275.66,275.44,275.48,417250.0,244.3997,244.5062,244.311,244.3465,417250.0
2018-03-15 13:35:00,275.48,275.55,275.42,275.49,137729.0,244.3465,244.4086,244.2933,244.3554,137729.0
2018-03-15 13:40:00,275.49,275.5,275.34,275.36,309076.0,244.3554,244.3643,244.2224,244.2401,309076.0
2018-03-15 13:45:00,275.36,275.37,274.93,275.07,1658448.0,244.2401,244.249,243.8587,243.9829,1658448.0
2018-03-15 13:50:00,275.08,275.17,274.93,275.06,666991.0,243.9917,244.0716,243.8587,243.974,666991.0
2018-03-15 13:55:00,275.06,275.06,274.55,274.56,1384450.0,243.974,243.974,243.5216,243.5305,1384450.0
2018-03-15 14:00:00,274.56,274.8,274.43,274.78,1098405.0,243.5305,243.7434,243.4152,243.7256,1098405.0
2018-03-15 14:05:00,274.78,274.98,274.67,274.91,717576.0,243.7256,243.903,243.6281,243.8409,717576.0
2018-03-15 14:10:00,274.91,274.97,274.68,274.77,605931.0,243.8409,243.8942,243.6369,243.7168,605931.0
2018-03-15 14:15:00,274.78,275.09,274.76,274.93,652659.0,243.7256,244.0006,243.7079,243.8587,652659.0
2018-03-15 14:20:00,274.95,275.03,274.85,274.9,468032.0,243.8764,243.9474,243.7877,243.8321,468032.0
2018-03-15 14:25:00,274.91,275.03,274.68,274.73,461887.0,243.8409,243.9474,243.6369,243.6813,461887.0
2018-03-15 14:30:00,274.73,274.91,274.68,274.84,484917.0,243.6813,243.8409,243.6369,243.7789,484917.0
2018-03-15 14:35:00,274.82,274.97,274.71,274.74,350007.0,243.7611,243.8942,243.6636,243.6902,350007.0
2018-03-15 14:40:00,274.74,274.86,274.53,274.57,476596.0,243.6902,243.7966,243.5039,243.5394,476596.0
2018-03-15 14:45:00,274.56,274.75,274.52,274.59,463921.0,243.5305,243.699,243.495,243.5571,463921.0
2018-03-15 14:50:00,274.59,274.7,274.54,274.68,506747.0,243.5571,243.6547,243.5128,243.6369,506747.0
2018-03-15 14:55:00,274.67,275.07,274.65,275.06,1331642.0,243.6281,243.9829,243.6103,243.974,1331642.0
2018-03-15 15:00:00,275.06,275.08,274.93,275.0,396197.0,243.974,243.9917,243.8587,243.9208,396197.0
2018-03-15 15:05:00,275.01,275.18,274.9,275.06,746044.0,243.9296,244.0804,243.8321,243.974,746044.0
2018-03-15 15:10:00,275.06,275.09,274.87,274.92,426811.0,243.974,244.0006,243.8055,243.8498,426811.0
2018-03-15 15:15:00,274.9,275.02,274.7,274.86,722956.0,243.8321,243.9385,243.6547,243.7966,722956.0
2018-03-15 15:20:00,274.85,275.25,274.85,275.17,1253047.0,243.7877,244.1425,243.7877,244.0716,1253047.0
2018-03-15 15:25:00,275.17,275.31,275.1,275.29,761028.0,244.0716,244.1957,244.0095,244.178,761028.0
2018-03-15 15:30:00,275.3,275.33,275.14,275.25,836605.0,244.1869,244.2135,244.045,244.1425,836605.0
2018-03-15 15:35:00,275.26,275.38,275.08,275.1,875201.0,244.1514,244.2578,243.9917,244.0095,875201.0
2018-03-15 15:40:00,275.1,275.27,275.08,275.14,856773.0,244.0095,244.1603,243.9917,244.045,856773.0
2018-03-15 15:45:00,275.14,275.39,275.11,275.38,1160986.0,244.045,244.2667,244.0183,244.2578,1160986.0
2018-03-15 15:50:00,275.38,275.39,275.1,275.12,1440529.0,244.2578,244.2667,244.0095,244.0272,1440529.0
2018-03-15 15:55:00,275.12,275.27,275.0,275.01,3047646.0,244.0272,244.1603,243.9208,243.9296,3047646.0
2018-03-16 09:30:00,274.48,274.86,274.45,274.56,2653737.0,244.4334,244.7718,244.4066,244.5046,2653737.0
2018-03-16 09:35:00,274.57,274.78,274.42,274.67,667706.0,244.5135,244.7005,244.3799,244.6026,667706.0
2018-03-16 09:40:00,274.68,275.03,274.62,274.98,671792.0,244.6115,244.9232,244.558,244.8786,671792.0
2018-03-16 09:45:00,274.98,275.08,274.72,274.87,682092.0,244.8786,244.9677,244.6471,244.7807,682092.0
2018-03-16 09:50:00,274.87,274.99,274.36,274.8,831931.0,244.7807,244.8875,244.3265,244.7183,831931.0
2018-03-16 09:55:00,274.81,274.9,274.73,274.82,389677.0,244.7272,244.8074,244.656,244.7361,389677.0
2018-03-16 10:00:00,274.83,274.99,274.57,274.67,531933.0,244.7451,244.8875,244.5135,244.6026,531933.0
2018-03-16 10:05:00,274.68,274.85,274.62,274.65,459510.0,244.6115,244.7629,244.558,244.5848,459510.0
2018-03-16 10:10:00,274.66,274.86,274.59,274.82,472698.0,244.5937,244.7718,244.5313,244.7361,472698.0
2018-03-16 10:15:00,274.81,275.04,274.77,274.99,547362.0,244.7272,244.9321,244.6916,244.8875,547362.0
2018-03-16 10:20:00,274.99,275.18,274.91,275.05,676161.0,244.8875,245.0567,244.8163,244.941,676161.0
2018-03-16 10:25:00,275.05,275.12,274.92,275.1,440994.0,244.941,245.0033,244.8252,244.9855,440994.0
2018-03-16 10:30:00,275.09,275.25,275.07,275.14,716802.0,244.9766,245.1191,244.9588,245.0211,716802.0
2018-03-16 10:35:00,275.14,275.24,275.07,275.16,439684.0,245.0211,245.1102,244.9588,245.0389,439684.0
2018-03-16 10:40:00,275.15,275.17,274.9,274.93,468296.0,245.03,245.0478,244.8074,244.8341,468296.0
2018-03-16 10:45:00,274.92,275.07,274.91,275.05,386484.0,244.8252,244.9588,244.8163,244.941,386484.0
2018-03-16 10:50:00,275.06,275.24,275.02,275.16,364900.0,244.9499,245.1102,244.9143,245.0389,364900.0
2018-03-16 10:55:00,275.16,275.16,275.0,275.13,532236.0,245.0389,245.0389,244.8964,245.0122,532236.0
2018-03-16 11:00:00,275.12,275.22,275.07,275.22,296864.0,245.0033,245.0924,244.9588,245.0924,296864.0
2018-03-16 11:05:00,275.22,275.22,274.95,274.97,379876.0,245.0924,245.0924,244.8519,244.8697,379876.0
2018-03-16 11:10:00,274.96,275.04,274.86,274.89,451912.0,244.8608,244.9321,244.7718,244.7985,451912.0
2018-03-16 11:15:00,274.89,275.04,274.84,275.03,336048.0,244.7985,244.9321,244.754,244.9232,336048.0
2018-03-16 11:20:00,275.02,275.13,274.96,275.01,281246.0,244.9143,245.0122,244.8608,244.9053,281246.0
2018-03-16 11:25:00,275.0,275.2,274.86,275.19,483563.0,244.8964,245.0745,244.7718,245.0656,483563.0
2018-03-16 11:30:00,275.2,275.39,275.19,275.35,506411.0,245.0745,245.2437,245.0656,245.2081,506411.0
2018-03-16 11:35:00,275.35,275.37,275.11,275.23,382483.0,245.2081,245.2259,244.9944,245.1013,382483.0
2018-03-16 11:40:00,275.24,275.26,275.0,275.1,331636.0,245.1102,245.128,244.8964,244.9855,331636.0
2018-03-16 11:45:00,275.1,275.17,275.01,275.03,277511.0,244.9855,245.0478,244.9053,244.9232,277511.0
2018-03-16 11:50:00,275.02,275.07,274.94,274.94,361846.0,244.9143,244.9588,244.843,244.843,361846.0
2018-03-16 11:55:00,274.93,274.94,274.58,274.65,634747.0,244.8341,244.843,244.5224,244.5848,634747.0
2018-03-16 12:00:00,274.65,274.83,274.63,274.75,576319.0,244.5848,244.7451,244.5669,244.6738,576319.0
2018-03-16 12:05:00,274.74,274.82,274.55,274.7,356083.0,244.6649,244.7361,244.4957,244.6293,356083.0
2018-03-16 12:10:00,274.7,274.78,274.51,274.78,446563.0,244.6293,244.7005,244.4601,244.7005,446563.0
2018-03-16 12:15:00,274.78,274.84,274.68,274.77,265954.0,244.7005,244.754,244.6115,244.6916,265954.0
2018-03-16 12:20:00,274.77,274.85,274.72,274.82,214410.0,244.6916,244.7629,244.6471,244.7361,214410.0
2018-03-16 12:25:00,274.81,274.91,274.74,274.79,347656.0,244.7272,244.8163,244.6649,244.7094,347656.0
2018-03-16 12:30:00,274.78,274.91,274.65,274.82,256412.0,244.7005,244.8163,244.5848,244.7361,256412.0
2018-03-16 12:35:00,274.81,275.01,274.8,274.87,249456.0,244.7272,244.9053,244.7183,244.7807,249456.0
2018-03-16 12:40:00,274.87,275.11,274.77,274.97,574535.0,244.7807,244.9944,244.6916,244.8697,574535.0
2018-03-16 12:45:00,274.98,275.08,274.96,275.07,455201.0,244.8786,244.9677,244.8608,244.9588,455201.0
2018-03-16 12:50:00,275.08,275.13,274.96,275.0,245526.0,244.9677,245.0122,244.8608,244.8964,245526.0
2018-03-16 12:55:00,275.0,275.04,274.94,275.0,177089.0,244.8964,244.9321,244.843,244.8964,177089.0
2018-03-16 13:00:00,275.0,275.12,274.96,275.0,299927.0,244.8964,245.0033,244.8608,244.8964,299927.0
2018-03-16 13:05:00,275.0,275.07,274.86,274.96,298849.0,244.8964,244.9588,244.7718,244.8608,298849.0
2018-03-16 13:10:00,274.97,275.0,274.8,274.87,216069.0,244.8697,244.8964,244.7183,244.7807,216069.0
2018-03-16 13:15:00,274.88,274.89,274.71,274.73,233951.0,244.7896,244.7985,244.6382,244.656,233951.0
2018-03-16 13:20:00,274.74,274.78,274.62,274.66,241296.0,244.6649,244.7005,244.558,244.5937,241296.0
2018-03-16 13:25:00,274.66,274.71,274.41,274.52,664617.0,244.5937,244.6382,244.371,244.469,664617.0
2018-03-16 13:30:00,274.52,274.65,274.44,274.64,287932.0,244.469,244.5848,244.3977,244.5758,287932.0
2018-03-16 13:35:00,274.64,274.67,274.57,274.67,462514.0,244.5758,244.6026,244.5135,244.6026,462514.0
2018-03-16 13:40:00,274.66,274.73,274.36,274.4,386880.0,244.5937,244.656,244.3265,244.3621,386880.0
2018-03-16 13:45:00,274.39,274.53,274.25,274.33,684768.0,244.3532,244.4779,244.2285,244.2998,684768.0
2018-03-16 13:50:00,274.34,274.45,274.28,274.36,372303.0,244.3087,244.4066,244.2553,244.3265,372303.0
2018-03-16 13:55:00,274.36,274.44,274.34,274.41,232915.0,244.3265,244.3977,244.3087,244.371,232915.0
2018-03-16 14:00:00,274.41,274.51,274.39,274.46,298338.0,244.371,244.4601,244.3532,244.4156,298338.0
2018-03-16 14:05:00,274.46,274.49,274.33,274.35,222507.0,244.4156,244.4423,244.2998,244.3176,222507.0
2018-03-16 14:10:00,274.35,274.36,274.16,274.25,557576.0,244.3176,244.3265,244.1484,244.2285,557576.0
2018-03-16 14:15:00,274.25,274.34,274.25,274.32,271932.0,244.2285,244.3087,244.2285,244.2909,271932.0
2018-03-16 14:20:00,274.32,274.46,274.3,274.45,313577.0,244.2909,244.4156,244.2731,244.4066,313577.0
2018-03-16 14:25:00,274.46,274.53,274.45,274.51,290363.0,244.4156,244.4779,244.4066,244.4601,290363.0
2018-03-16 14:30:00,274.51,274.53,274.38,274.53,245300.0,244.4601,244.4779,244.3443,244.4779,245300.0
2018-03-16 14:35:00,274.53,274.65,274.52,274.57,526829.0,244.4779,244.5848,244.469,244.5135,526829.0
2018-03-16 14:40:00,274.57,274.63,274.52,274.56,287348.0,244.5135,244.5669,244.469,244.5046,287348.0
2018-03-16 14:45:00,274.57,274.6,274.44,274.52,332902.0,244.5135,244.5402,244.3977,244.469,332902.0
2018-03-16 14:50:00,274.52,274.64,274.45,274.59,280784.0,244.469,244.5758,244.4066,244.5313,280784.0
2018-03-16 14:55:00,274.6,274.7,274.59,274.6,299069.0,244.5402,244.6293,244.5313,244.5402,299069.0
2018-03-16 15:00:00,274.61,274.71,274.53,274.57,429329.0,244.5491,244.6382,244.4779,244.5135,429329.0
2018-03-16 15:05:00,274.56,274.63,274.5,274.57,336542.0,244.5046,244.5669,244.4512,244.5135,336542.0
2018-03-16 15:10:00,274.56,274.61,274.48,274.54,385125.0,244.5046,244.5491,244.4334,244.4868,385125.0
2018-03-16 15:15:00,274.55,274.56,274.41,274.43,381739.0,244.4957,244.5046,244.371,244.3888,381739.0
2018-03-16 15:20:00,274.44,274.5,274.37,274.4,279958.0,244.3977,244.4512,244.3354,244.3621,279958.0
2018-03-16 15:25:00,274.4,274.79,274.4,274.74,760920.0,244.3621,244.7094,244.3621,244.6649,760920.0
2018-03-16 15:30:00,274.74,274.9,274.72,274.85,1080039.0,244.6649,244.8074,244.6471,244.7629,1080039.0
2018-03-16 15:35:00,274.85,274.93,274.69,274.8,844601.0,244.7629,244.8341,244.6204,244.7183,844601.0
2018-03-16 15:40:00,274.8,274.94,274.78,274.88,733694.0,244.7183,244.843,244.7005,244.7896,733694.0
2018-03-16 15:45:00,274.89,274.92,274.68,274.77,1309808.0,244.7985,244.8252,244.6115,244.6916,1309808.0
2018-03-16 15:50:00,274.76,274.94,274.76,274.88,2098253.0,244.6827,244.843,244.6827,244.7896,2098253.0
2018-03-16 15:55:00,274.88,274.99,274.19,274.19,6090516.0,244.7896,244.8875,244.1751,244.1751,6090516.0
2018-03-19 09:30:00,273.33,273.38,272.77,272.85,2633442.0,243.4093,243.4538,242.9106,242.9818,2633442.0
2018-03-19 09:35:00,272.82,273.03,272.67,272.94,1033107.0,242.9551,243.1421,242.8215,243.0619,1033107.0
2018-03-19 09:40:00,272.95,272.98,272.36,272.38,1212748.0,243.0708,243.0976,242.5454,242.5632,1212748.0
2018-03-19 09:45:00,272.39,272.62,272.27,272.56,888605.0,242.5722,242.777,242.4653,242.7235,888605.0
2018-03-19 09:50:00,272.55,272.78,272.51,272.66,752720.0,242.7146,242.9195,242.679,242.8126,752720.0
2018-03-19 09:55:00,272.65,272.75,272.51,272.7,689690.0,242.8037,242.8927,242.679,242.8482,689690.0
2018-03-19 10:00:00,272.71,272.78,272.41,272.57,563653.0,242.8571,242.9195,242.59,242.7324,563653.0
2018-03-19 10:05:00,272.56,272.64,272.42,272.43,481252.0,242.7235,242.7948,242.5989,242.6078,481252.0
2018-03-19 10:10:00,272.43,272.49,272.11,272.22,925948.0,242.6078,242.6612,242.3228,242.4208,925948.0
2018-03-19 10:15:00,272.22,272.42,272.18,272.31,584995.0,242.4208,242.5989,242.3851,242.5009,584995.0
2018-03-19 10:20:00,272.29,272.38,272.03,272.32,761500.0,242.4831,242.5632,242.2516,242.5098,761500.0
2018-03-19 10:25:00,272.32,272.56,272.24,272.55,839299.0,242.5098,242.7235,242.4386,242.7146,839299.0
2018-03-19 10:30:00,272.55,272.67,272.44,272.59,504560.0,242.7146,242.8215,242.6167,242.7503,504560.0
2018-03-19 10:35:00,272.57,272.57,272.38,272.42,504811.0,242.7324,242.7324,242.5632,242.5989,504811.0
2018-03-19 10:40:00,272.43,272.44,272.01,272.02,682322.0,242.6078,242.6167,242.2337,242.2427,682322.0
2018-03-19 10:45:00,272.02,272.17,271.95,271.98,612098.0,242.2427,242.3762,242.1803,242.207,612098.0
2018-03-19 10:50:00,271.97,271.99,271.65,271.65,1007799.0,242.1981,242.2159,241.9132,241.9132,1007799.0
2018-03-19 10:55:00,271.65,271.71,271.44,271.6,846422.0,241.9132,241.9666,241.7261,241.8686,846422.0
2018-03-19 11:00:00,271.6,271.64,271.37,271.47,936844.0,241.8686,241.9043,241.6638,241.7529,936844.0
2018-03-19 11:05:00,271.47,271.79,271.45,271.74,742697.0,241.7529,242.0378,241.7351,241.9933,742697.0
2018-03-19 11:10:00,271.75,271.8,271.36,271.39,797572.0,242.0022,242.0467,241.6549,241.6816,797572.0
2018-03-19 11:15:00,271.39,271.4,271.11,271.21,967220.0,241.6816,241.6905,241.4323,241.5213,967220.0
2018-03-19 11:20:00,271.23,271.34,271.11,271.28,756479.0,241.5391,241.6371,241.4323,241.5837,756479.0
2018-03-19 11:25:00,271.28,271.46,271.24,271.45,464156.0,241.5837,241.744,241.548,241.7351,464156.0
2018-03-19 11:30:00,271.45,271.48,271.16,271.27,771014.0,241.7351,241.7618,241.4768,241.5748,771014.0
2018-03-19 11:35:00,271.27,271.28,271.04,271.05,654120.0,241.5748,241.5837,241.3699,241.3788,654120.0
2018-03-19 11:40:00,271.05,271.05,270.76,270.81,1085225.0,241.3788,241.3788,241.1206,241.1651,1085225.0
2018-03-19 11:45:00,270.8,270.8,270.55,270.64,853763.0,241.1562,241.1562,240.9336,241.0137,853763.0
2018-03-19 11:50:00,270.64,270.8,270.54,270.66,570581.0,241.0137,241.1562,240.9247,241.0315,570581.0
2018-03-19 11:55:00,270.65,270.73,270.17,270.4,1135765.0,241.0226,241.0939,240.5952,240.8,1135765.0
2018-03-19 12:00:00,270.4,270.58,270.25,270.39,912810.0,240.8,240.9603,240.6664,240.7911,912810.0
2018-03-19 12:05:00,270.4,270.69,270.38,270.41,1053892.0,240.8,241.0582,240.7822,240.8089,1053892.0
2018-03-19 12:10:00,270.4,270.53,270.19,270.29,591051.0,240.8,240.9158,240.613,240.702,591051.0
2018-03-19 12:15:00,270.28,270.35,270.04,270.16,1008824.0,240.6931,240.7555,240.4794,240.5863,1008824.0
2018-03-19 12:20:00,270.16,270.48,269.96,270.42,1035224.0,240.5863,240.8712,240.4082,240.8178,1035224.0
2018-03-19 12:25:00,270.41,270.53,270.21,270.51,638098.0,240.8089,240.9158,240.6308,240.898,638098.0
2018-03-19 12:30:00,270.53,270.63,270.06,270.17,916437.0,240.9158,241.0048,240.4972,240.5952,916437.0
2018-03-19 12:35:00,270.17,270.37,270.17,270.26,326687.0,240.5952,240.7733,240.5952,240.6753,326687.0
2018-03-19 12:40:00,270.24,270.33,270.02,270.04,464427.0,240.6575,240.7377,240.4616,240.4794,464427.0
2018-03-19 12:45:00,270.03,270.04,269.67,269.73,1209012.0,240.4705,240.4794,240.1499,240.2033,1209012.0
2018-03-19 12:50:00,269.73,270.08,269.68,270.08,807993.0,240.2033,240.515,240.1588,240.515,807993.0
2018-03-19 12:55:00,270.11,270.31,270.11,270.13,836137.0,240.5417,240.7198,240.5417,240.5595,836137.0
2018-03-19 13:00:00,270.13,270.23,269.64,269.65,803663.0,240.5595,240.6486,240.1232,240.1321,803663.0
2018-03-19 13:05:00,269.67,269.75,269.07,269.15,1373066.0,240.1499,240.2211,239.6156,239.6868,1373066.0
2018-03-19 13:10:00,269.14,269.32,268.95,269.29,1301944.0,239.6779,239.8382,239.5087,239.8115,1301944.0
2018-03-19 13:15:00,269.27,269.58,269.22,269.52,1216064.0,239.7937,240.0698,239.7492,240.0163,1216064.0
2018-03-19 13:20:00,269.52,269.52,269.28,269.31,743138.0,240.0163,240.0163,239.8026,239.8293,743138.0
2018-03-19 13:25:00,269.32,269.33,268.81,269.14,1300634.0,239.8382,239.8471,239.384,239.6779,1300634.0
2018-03-19 13:30:00,269.14,269.34,269.0,269.1,918960.0,239.6779,239.856,239.5532,239.6423,918960.0
2018-03-19 13:35:00,269.1,269.52,269.01,269.52,1038467.0,239.6423,240.0163,239.5622,240.0163,1038467.0
2018-03-19 13:40:00,269.52,269.67,269.43,269.62,1113730.0,240.0163,240.1499,239.9362,240.1054,1113730.0
2018-03-19 13:45:00,269.61,269.9,269.6,269.85,1006444.0,240.0965,240.3547,240.0876,240.3102,1006444.0
2018-03-19 13:50:00,269.84,269.84,269.57,269.62,561101.0,240.3013,240.3013,240.0608,240.1054,561101.0
2018-03-19 13:55:00,269.62,269.89,269.51,269.85,476597.0,240.1054,240.3458,240.0074,240.3102,476597.0
2018-03-19 14:00:00,269.85,270.15,269.81,270.05,939228.0,240.3102,240.5774,240.2746,240.4883,939228.0
2018-03-19 14:05:00,270.03,270.05,269.86,269.88,465313.0,240.4705,240.4883,240.3191,240.3369,465313.0
2018-03-19 14:10:00,269.9,270.03,269.74,269.86,512877.0,240.3547,240.4705,240.2122,240.3191,512877.0
2018-03-19 14:15:00,269.84,269.93,269.6,269.62,607611.0,240.3013,240.3814,240.0876,240.1054,607611.0
2018-03-19 14:20:00,269.62,269.66,269.26,269.3,808188.0,240.1054,240.141,239.7848,239.8204,808188.0
2018-03-19 14:25:00,269.31,269.62,269.27,269.58,538342.0,239.8293,240.1054,239.7937,240.0698,538342.0
2018-03-19 14:30:00,269.58,269.58,269.13,269.17,652176.0,240.0698,240.0698,239.669,239.7046,652176.0
2018-03-19 14:35:00,269.17,269.23,268.7,268.91,1560386.0,239.7046,239.7581,239.2861,239.4731,1560386.0
2018-03-19 14:40:00,268.9,269.18,268.62,269.18,1321680.0,239.4642,239.7135,239.2148,239.7135,1321680.0
2018-03-19 14:45:00,269.19,269.42,269.08,269.17,1143498.0,239.7224,239.9273,239.6245,239.7046,1143498.0
2018-03-19 14:50:00,269.16,269.57,269.02,269.54,657107.0,239.6957,240.0608,239.5711,240.0341,657107.0
2018-03-19 14:55:00,269.54,269.8,269.48,269.58,801295.0,240.0341,240.2657,239.9807,240.0698,801295.0
2018-03-19 15:00:00,269.58,269.58,269.2,269.5,647963.0,240.0698,240.0698,239.7314,239.9985,647963.0
2018-03-19 15:05:00,269.5,269.67,269.05,269.22,1271492.0,239.9985,240.1499,239.5978,239.7492,1271492.0
2018-03-19 15:10:00,269.22,269.43,269.15,269.43,546599.0,239.7492,239.9362,239.6868,239.9362,546599.0
2018-03-19 15:15:00,269.43,270.06,269.38,269.99,1326334.0,239.9362,240.4972,239.8916,240.4349,1326334.0
2018-03-19 15:20:00,269.99,270.18,269.61,269.64,1192589.0,240.4349,240.6041,240.0965,240.1232,1192589.0
2018-03-19 15:25:00,269.64,269.79,269.55,269.68,1198091.0,240.1232,240.2568,240.043,240.1588,1198091.0
2018-03-19 15:30:00,269.67,269.72,269.39,269.52,1030534.0,240.1499,240.1944,239.9006,240.0163,1030534.0
2018-03-19 15:35:00,269.52,270.02,269.37,269.9,1832873.0,240.0163,240.4616,239.8827,240.3547,1832873.0
2018-03-19 15:40:00,269.9,270.01,269.68,269.77,1904483.0,240.3547,240.4527,240.1588,240.239,1904483.0
2018-03-19 15:45:00,269.77,270.3,269.73,270.09,2033085.0,240.239,240.7109,240.2033,240.5239,2033085.0
2018-03-19 15:50:00,270.08,270.26,269.89,270.25,2138667.0,240.515,240.6753,240.3458,240.6664,2138667.0
2018-03-19 15:55:00,270.24,270.79,270.23,270.49,5807098.0,240.6575,241.1473,240.6486,240.8801,5807098.0
2018-03-20 09:30:00,270.93,271.43,270.9,271.39,1494341.0,241.272,241.7172,241.2453,241.6816,1494341.0
2018-03-20 09:35:00,271.39,271.44,270.86,270.95,740486.0,241.6816,241.7261,241.2096,241.2898,740486.0
2018-03-20 09:40:00,270.96,271.61,270.95,271.46,815757.0,241.2987,241.8775,241.2898,241.744,815757.0
2018-03-20 09:45:00,271.45,271.67,271.23,271.27,609978.0,241.7351,241.931,241.5391,241.5748,609978.0
2018-03-20 09:50:00,271.28,271.44,271.19,271.34,551327.0,241.5837,241.7261,241.5035,241.6371,551327.0
2018-03-20 09:55:00,271.32,271.32,270.93,270.95,702916.0,241.6193,241.6193,241.272,241.2898,702916.0
2018-03-20 10:00:00,270.94,271.14,270.93,271.09,610540.0,241.2809,241.459,241.272,241.4145,610540.0
2018-03-20 10:05:00,271.1,271.18,270.9,271.0,483305.0,241.4234,241.4946,241.2453,241.3343,483305.0
2018-03-20 10:10:00,270.99,271.03,270.65,270.74,804993.0,241.3254,241.361,241.0226,241.1028,804993.0
2018-03-20 10:15:00,270.73,270.82,270.54,270.8,724416.0,241.0939,241.174,240.9247,241.1562,724416.0
2018-03-20 10:20:00,270.79,271.02,270.76,270.96,406698.0,241.1473,241.3521,241.1206,241.2987,406698.0
2018-03-20 10:25:00,270.96,271.38,270.79,271.33,902142.0,241.2987,241.6727,241.1473,241.6282,902142.0
2018-03-20 10:30:00,271.33,271.66,271.31,271.32,1124616.0,241.6282,241.9221,241.6104,241.6193,1124616.0
2018-03-20 10:35:00,271.31,271.35,271.1,271.27,382685.0,241.6104,241.646,241.4234,241.5748,382685.0
2018-03-20 10:40:00,271.26,271.38,270.96,270.97,297334.0,241.5658,241.6727,241.2987,241.3076,297334.0
2018-03-20 10:45:00,270.97,271.19,270.91,270.92,452384.0,241.3076,241.5035,241.2542,241.2631,452384.0
2018-03-20 10:50:00,270.94,271.3,270.88,271.17,428446.0,241.2809,241.6015,241.2274,241.4857,428446.0
2018-03-20 10:55:00,271.17,271.27,270.99,271.27,327952.0,241.4857,241.5748,241.3254,241.5748,327952.0
2018-03-20 11:00:00,271.29,271.39,271.02,271.05,306771.0,241.5926,241.6816,241.3521,241.3788,306771.0
2018-03-20 11:05:00,271.06,271.22,270.99,271.04,364552.0,241.3877,241.5302,241.3254,241.3699,364552.0
2018-03-20 11:10:00,271.03,271.21,270.79,270.84,374119.0,241.361,241.5213,241.1473,241.1918,374119.0
2018-03-20 11:15:00,270.85,271.06,270.85,270.94,597671.0,241.2007,241.3877,241.2007,241.2809,597671.0
2018-03-20 11:20:00,270.95,271.09,270.91,270.98,245971.0,241.2898,241.4145,241.2542,241.3165,245971.0
2018-03-20 11:25:00,270.97,271.18,270.95,271.11,264759.0,241.3076,241.4946,241.2898,241.4323,264759.0
2018-03-20 11:30:00,271.12,271.17,270.92,270.92,248632.0,241.4412,241.4857,241.2631,241.2631,248632.0
2018-03-20 11:35:00,270.93,271.1,270.88,271.04,265374.0,241.272,241.4234,241.2274,241.3699,265374.0
2018-03-20 11:40:00,271.04,271.04,270.65,270.78,331510.0,241.3699,241.3699,241.0226,241.1384,331510.0
2018-03-20 11:45:00,270.78,270.79,270.4,270.52,924364.0,241.1384,241.1473,240.8,240.9069,924364.0
2018-03-20 11:50:00,270.51,270.59,270.23,270.32,533932.0,240.898,240.9692,240.6486,240.7287,533932.0
2018-03-20 11:55:00,270.32,270.7,270.25,270.63,378997.0,240.7287,241.0672,240.6664,241.0048,378997.0
2018-03-20 12:00:00,270.66,270.78,270.47,270.71,644456.0,241.0315,241.1384,240.8623,241.0761,644456.0
2018-03-20 12:05:00,270.71,270.77,270.63,270.64,197356.0,241.0761,241.1295,241.0048,241.0137,197356.0
2018-03-20 12:10:00,270.63,271.02,270.61,270.93,241540.0,241.0048,241.3521,240.987,241.272,241540.0
2018-03-20 12:15:00,270.93,270.99,270.75,270.82,321137.0,241.272,241.3254,241.1117,241.174,321137.0
2018-03-20 12:20:00,270.8,271.03,270.8,270.98,313160.0,241.1562,241.361,241.1562,241.3165,313160.0
2018-03-20 12:25:00,271.0,271.22,271.0,271.03,393476.0,241.3343,241.5302,241.3343,241.361,393476.0
2018-03-20 12:30:00,271.02,271.23,271.0,271.1,244016.0,241.3521,241.5391,241.3343,241.4234,244016.0
2018-03-20 12:35:00,271.08,271.09,270.77,270.79,331297.0,241.4056,241.4145,241.1295,241.1473,331297.0
2018-03-20 12:40:00,270.79,271.0,270.79,270.87,208504.0,241.1473,241.3343,241.1473,241.2185,208504.0
2018-03-20 12:45:00,270.87,270.88,270.69,270.8,242128.0,241.2185,241.2274,241.0582,241.1562,242128.0
2018-03-20 12:50:00,270.82,270.86,270.69,270.81,119836.0,241.174,241.2096,241.0582,241.1651,119836.0
2018-03-20 12:55:00,270.81,270.85,270.67,270.8,234497.0,241.1651,241.2007,241.0404,241.1562,234497.0
2018-03-20 13:00:00,270.8,270.9,270.75,270.84,144298.0,241.1562,241.2453,241.1117,241.1918,144298.0
2018-03-20 13:05:00,270.85,270.95,270.78,270.79,197683.0,241.2007,241.2898,241.1384,241.1473,197683.0
2018-03-20 13:10:00,270.78,270.9,270.64,270.65,300407.0,241.1384,241.2453,241.0137,241.0226,300407.0
2018-03-20 13:15:00,270.65,270.7,270.52,270.58,396280.0,241.0226,241.0672,240.9069,240.9603,396280.0
2018-03-20 13:20:00,270.58,270.64,270.46,270.58,344317.0,240.9603,241.0137,240.8534,240.9603,344317.0
2018-03-20 13:25:00,270.58,270.66,270.52,270.58,178646.0,240.9603,241.0315,240.9069,240.9603,178646.0
2018-03-20 13:30:00,270.58,270.66,270.34,270.38,538078.0,240.9603,241.0315,240.7466,240.7822,538078.0
2018-03-20 13:35:00,270.37,270.4,270.28,270.38,308536.0,240.7733,240.8,240.6931,240.7822,308536.0
2018-03-20 13:40:00,270.37,270.48,270.29,270.37,340986.0,240.7733,240.8712,240.702,240.7733,340986.0
2018-03-20 13:45:00,270.37,270.51,270.24,270.49,361075.0,240.7733,240.898,240.6575,240.8801,361075.0
2018-03-20 13:50:00,270.48,270.6,270.47,270.57,288960.0,240.8712,240.9781,240.8623,240.9514,288960.0
2018-03-20 13:55:00,270.56,270.62,270.36,270.39,410812.0,240.9425,240.9959,240.7644,240.7911,410812.0
2018-03-20 14:00:00,270.39,270.66,270.18,270.64,567941.0,240.7911,241.0315,240.6041,241.0137,567941.0
2018-03-20 14:05:00,270.64,270.77,270.56,270.59,254813.0,241.0137,241.1295,240.9425,240.9692,254813.0
2018-03-20 14:10:00,270.59,270.72,270.52,270.6,207332.0,240.9692,241.085,240.9069,240.9781,207332.0
2018-03-20 14:15:00,270.6,270.84,270.56,270.8,326795.0,240.9781,241.1918,240.9425,241.1562,326795.0
2018-03-20 14:20:00,270.81,270.93,270.71,270.79,257006.0,241.1651,241.272,241.0761,241.1473,257006.0
2018-03-20 14:25:00,270.8,270.96,270.75,270.93,204491.0,241.1562,241.2987,241.1117,241.272,204491.0
2018-03-20 14:30:00,270.94,271.04,270.87,270.88,274924.0,241.2809,241.3699,241.2185,241.2274,274924.0
2018-03-20 14:35:00,270.88,271.01,270.84,270.97,463884.0,241.2274,241.3432,241.1918,241.3076,463884.0
2018-03-20 14:40:00,270.97,271.17,270.89,271.13,544900.0,241.3076,241.4857,241.2364,241.4501,544900.0
2018-03-20 14:45:00,271.12,271.2,271.05,271.16,294117.0,241.4412,241.5124,241.3788,241.4768,294117.0
2018-03-20 14:50:00,271.16,271.35,271.15,271.28,603895.0,241.4768,241.646,241.4679,241.5837,603895.0
2018-03-20 14:55:00,271.28,271.35,271.03,271.26,594123.0,241.5837,241.646,241.361,241.5658,594123.0
2018-03-20 15:00:00,271.24,271.47,271.23,271.39,656931.0,241.548,241.7529,241.5391,241.6816,656931.0
2018-03-20 15:05:00,271.39,271.55,271.38,271.49,567341.0,241.6816,241.8241,241.6727,241.7707,567341.0
2018-03-20 15:10:00,271.49,271.58,271.33,271.54,573144.0,241.7707,241.8508,241.6282,241.8152,573144.0
2018-03-20 15:15:00,271.54,271.56,271.22,271.22,802598.0,241.8152,241.833,241.5302,241.5302,802598.0
2018-03-20 15:20:00,271.22,271.36,271.2,271.22,416627.0,241.5302,241.6549,241.5124,241.5302,416627.0
2018-03-20 15:25:00,271.22,271.22,271.11,271.15,508826.0,241.5302,241.5302,241.4323,241.4679,508826.0
2018-03-20 15:30:00,271.15,271.28,271.08,271.25,482459.0,241.4679,241.5837,241.4056,241.5569,482459.0
2018-03-20 15:35:00,271.26,271.28,270.86,270.97,768714.0,241.5658,241.5837,241.2096,241.3076,768714.0
2018-03-20 15:40:00,270.96,271.06,270.81,270.83,494851.0,241.2987,241.3877,241.1651,241.1829,494851.0
2018-03-20 15:45:00,270.83,271.0,270.78,270.95,1297416.0,241.1829,241.3343,241.1384,241.2898,1297416.0
2018-03-20 15:50:00,270.95,271.0,270.83,270.92,947297.0,241.2898,241.3343,241.1829,241.2631,947297.0
2018-03-20 15:55:00,270.93,271.03,270.83,270.94,2290912.0,241.272,241.361,241.1829,241.2809,2290912.0
2018-03-21 09:30:00,270.9,271.0,270.62,270.78,945761.0,241.2453,241.3343,240.9959,241.1384,945761.0
2018-03-21 09:35:00,270.77,271.01,270.5,270.82,720822.0,241.1295,241.3432,240.889,241.174,720822.0
2018-03-21 09:40:00,270.82,270.87,270.62,270.66,372070.0,241.174,241.2185,240.9959,241.0315,372070.0
2018-03-21 09:45:00,270.65,270.96,270.49,270.56,523142.0,241.0226,241.2987,240.8801,240.9425,523142.0
2018-03-21 09:50:00,270.56,270.74,270.45,270.67,675541.0,240.9425,241.1028,240.8445,241.0404,675541.0
2018-03-21 09:55:00,270.66,270.9,270.56,270.61,576057.0,241.0315,241.2453,240.9425,240.987,576057.0
2018-03-21 10:00:00,270.62,270.89,270.61,270.88,406139.0,240.9959,241.2364,240.987,241.2274,406139.0
2018-03-21 10:05:00,270.89,271.04,270.73,271.04,509194.0,241.2364,241.3699,241.0939,241.3699,509194.0
2018-03-21 10:10:00,271.04,271.13,270.96,271.01,421272.0,241.3699,241.4501,241.2987,241.3432,421272.0
2018-03-21 10:15:00,271.02,271.07,270.89,270.91,536531.0,241.3521,241.3966,241.2364,241.2542,536531.0
2018-03-21 10:20:00,270.91,270.96,270.64,270.71,398484.0,241.2542,241.2987,241.0137,241.0761,398484.0
2018-03-21 10:25:00,270.71,270.83,270.67,270.8,393261.0,241.0761,241.1829,241.0404,241.1562,393261.0
2018-03-21 10:30:00,270.8,270.86,270.64,270.69,298720.0,241.1562,241.2096,241.0137,241.0582,298720.0
2018-03-21 10:35:00,270.7,270.92,270.53,270.92,859274.0,241.0672,241.2631,240.9158,241.2631,859274.0
2018-03-21 10:40:00,270.92,271.12,270.9,271.11,691636.0,241.2631,241.4412,241.2453,241.4323,691636.0
2018-03-21 10:45:00,271.12,271.23,271.06,271.07,373181.0,241.4412,241.5391,241.3877,241.3966,373181.0
2018-03-21 10:50:00,271.08,271.22,271.05,271.1,373682.0,241.4056,241.5302,241.3788,241.4234,373682.0
2018-03-21 10:55:00,271.1,271.17,270.98,270.99,285843.0,241.4234,241.4857,241.3165,241.3254,285843.0
2018-03-21 11:00:00,271.0,271.04,270.89,270.92,241335.0,241.3343,241.3699,241.2364,241.2631,241335.0
2018-03-21 11:05:00,270.91,270.99,270.87,270.94,227744.0,241.2542,241.3254,241.2185,241.2809,227744.0
2018-03-21 11:10:00,270.93,271.02,270.88,270.97,182760.0,241.272,241.3521,241.2274,241.3076,182760.0
2018-03-21 11:15:00,270.98,271.21,270.98,271.17,261781.0,241.3165,241.5213,241.3165,241.4857,261781.0
2018-03-21 11:20:00,271.17,271.28,271.15,271.21,315337.0,241.4857,241.5837,241.4679,241.5213,315337.0
2018-03-21 11:25:00,271.22,271.26,271.14,271.25,246088.0,241.5302,241.5658,241.459,241.5569,246088.0
2018-03-21 11:30:00,271.25,271.45,271.24,271.44,340796.0,241.5569,241.7351,241.548,241.7261,340796.0
2018-03-21 11:35:00,271.44,271.59,271.41,271.58,538187.0,241.7261,241.8597,241.6994,241.8508,538187.0
2018-03-21 11:40:00,271.59,271.63,271.48,271.54,496886.0,241.8597,241.8953,241.7618,241.8152,496886.0
2018-03-21 11:45:00,271.54,271.66,271.53,271.62,573150.0,241.8152,241.9221,241.8063,241.8864,573150.0
2018-03-21 11:50:00,271.63,272.1,271.61,272.08,765280.0,241.8953,242.3139,241.8775,242.2961,765280.0
2018-03-21 11:55:00,272.07,272.3,272.0,272.01,795348.0,242.2872,242.492,242.2248,242.2337,795348.0
2018-03-21 12:00:00,272.01,272.03,271.87,271.94,545861.0,242.2337,242.2516,242.1091,242.1714,545861.0
2018-03-21 12:05:00,271.94,272.11,271.9,272.08,468417.0,242.1714,242.3228,242.1358,242.2961,468417.0
2018-03-21 12:10:00,272.08,272.12,271.98,272.05,285383.0,242.2961,242.3317,242.207,242.2694,285383.0
2018-03-21 12:15:00,272.05,272.17,272.03,272.17,310712.0,242.2694,242.3762,242.2516,242.3762,310712.0
2018-03-21 12:20:00,272.17,272.19,272.09,272.18,131502.0,242.3762,242.394,242.305,242.3851,131502.0
2018-03-21 12:25:00,272.18,272.18,272.01,272.09,226083.0,242.3851,242.3851,242.2337,242.305,226083.0
2018-03-21 12:30:00,272.1,272.1,272.0,272.01,253536.0,242.3139,242.3139,242.2248,242.2337,253536.0
2018-03-21 12:35:00,272.01,272.14,272.0,272.11,145823.0,242.2337,242.3495,242.2248,242.3228,145823.0
2018-03-21 12:40:00,272.11,272.27,272.11,272.17,283136.0,242.3228,242.4653,242.3228,242.3762,283136.0
2018-03-21 12:45:00,272.17,272.24,272.06,272.12,230726.0,242.3762,242.4386,242.2783,242.3317,230726.0
2018-03-21 12:50:00,272.12,272.23,272.1,272.21,149038.0,242.3317,242.4297,242.3139,242.4119,149038.0
2018-03-21 12:55:00,272.21,272.24,272.15,272.22,143755.0,242.4119,242.4386,242.3584,242.4208,143755.0
2018-03-21 13:00:00,272.23,272.25,272.09,272.11,136224.0,242.4297,242.4475,242.305,242.3228,136224.0
2018-03-21 13:05:00,272.12,272.12,271.86,271.87,382980.0,242.3317,242.3317,242.1002,242.1091,382980.0
2018-03-21 13:10:00,271.87,271.9,271.73,271.75,386596.0,242.1091,242.1358,241.9844,242.0022,386596.0
2018-03-21 13:15:00,271.75,271.8,271.66,271.7,349492.0,242.0022,242.0467,241.9221,241.9577,349492.0
2018-03-21 13:20:00,271.7,271.81,271.69,271.78,449212.0,241.9577,242.0556,241.9488,242.0289,449212.0
2018-03-21 13:25:00,271.8,271.9,271.77,271.77,357977.0,242.0467,242.1358,242.02,242.02,357977.0
2018-03-21 13:30:00,271.78,271.86,271.74,271.82,262958.0,242.0289,242.1002,241.9933,242.0645,262958.0
2018-03-21 13:35:00,271.82,271.9,271.58,271.6,377611.0,242.0645,242.1358,241.8508,241.8686,377611.0
2018-03-21 13:40:00,271.6,271.66,271.51,271.57,292724.0,241.8686,241.9221,241.7885,241.8419,292724.0
2018-03-21 13:45:00,271.56,271.84,271.55,271.82,277976.0,241.833,242.0824,241.8241,242.0645,277976.0
2018-03-21 13:50:00,271.82,271.99,271.76,271.95,284813.0,242.0645,242.2159,242.0111,242.1803,284813.0
2018-03-21 13:55:00,271.94,272.13,271.88,272.03,465732.0,242.1714,242.3406,242.118,242.2516,465732.0
2018-03-21 14:00:00,272.0,273.27,271.36,271.9,4676780.0,242.2248,243.3558,241.6549,242.1358,4676780.0
2018-03-21 14:05:00,271.9,272.76,271.82,272.6,2357000.0,242.1358,242.9016,242.0645,242.7592,2357000.0
2018-03-21 14:10:00,272.59,272.75,272.22,272.62,1058291.0,242.7503,242.8927,242.4208,242.777,1058291.0
2018-03-21 14:15:00,272.64,273.2,272.59,272.8,2044462.0,242.7948,243.2935,242.7503,242.9373,2044462.0
2018-03-21 14:20:00,272.82,272.88,272.2,272.35,959909.0,242.9551,243.0085,242.403,242.5365,959909.0
2018-03-21 14:25:00,272.35,272.39,271.65,272.0,1375707.0,242.5365,242.5722,241.9132,242.2248,1375707.0
2018-03-21 14:30:00,272.02,272.16,271.58,272.05,1076583.0,242.2427,242.3673,241.8508,242.2694,1076583.0
2018-03-21 14:35:00,272.03,272.09,271.2,271.27,1373930.0,242.2516,242.305,241.5124,241.5748,1373930.0
2018-03-21 14:40:00,271.27,271.63,271.0,271.47,1612861.0,241.5748,241.8953,241.3343,241.7529,1612861.0
2018-03-21 14:45:00,271.48,271.5,270.73,270.81,1232641.0,241.7618,241.7796,241.0939,241.1651,1232641.0
2018-03-21 14:50:00,270.82,270.82,270.19,270.6,2205102.0,241.174,241.174,240.613,240.9781,2205102.0
2018-03-21 14:55:00,270.58,270.95,270.53,270.88,1270771.0,240.9603,241.2898,240.9158,241.2274,1270771.0
2018-03-21 15:00:00,270.88,271.5,270.77,271.31,1403026.0,241.2274,241.7796,241.1295,241.6104,1403026.0
2018-03-21 15:05:00,271.34,271.49,270.8,271.46,1314618.0,241.6371,241.7707,241.1562,241.744,1314618.0
2018-03-21 15:10:00,271.45,272.21,271.12,272.18,1832188.0,241.7351,242.4119,241.4412,242.3851,1832188.0
2018-03-21 15:15:00,272.17,272.24,271.67,271.77,1064138.0,242.3762,242.4386,241.931,242.02,1064138.0
2018-03-21 15:20:00,271.77,272.03,271.67,271.79,819794.0,242.02,242.2516,241.931,242.0378,819794.0
2018-03-21 15:25:00,271.81,271.82,271.24,271.32,890310.0,242.0556,242.0645,241.548,241.6193,890310.0
2018-03-21 15:30:00,271.32,271.63,271.13,271.5,697686.0,241.6193,241.8953,241.4501,241.7796,697686.0
2018-03-21 15:35:00,271.51,271.84,271.47,271.59,927752.0,241.7885,242.0824,241.7529,241.8597,927752.0
2018-03-21 15:40:00,271.57,271.62,271.16,271.2,1357127.0,241.8419,241.8864,241.4768,241.5124,1357127.0
2018-03-21 15:45:00,271.19,271.59,271.06,271.43,1420289.0,241.5035,241.8597,241.3877,241.7172,1420289.0
2018-03-21 15:50:00,271.42,271.43,270.74,270.83,2226503.0,241.7083,241.7172,241.1028,241.1829,2226503.0
2018-03-21 15:55:00,270.84,270.87,270.41,270.43,3090860.0,241.1918,241.2185,240.8089,240.8267,3090860.0
2018-03-22 09:30:00,267.91,267.91,267.16,267.53,2468492.0,238.5826,238.5826,237.9147,238.2442,2468492.0
2018-03-22 09:35:00,267.52,268.25,267.48,268.07,1910208.0,238.2353,238.8853,238.1996,238.7251,1910208.0
2018-03-22 09:40:00,268.07,268.39,267.86,268.13,1323545.0,238.7251,239.01,238.538,238.7785,1323545.0
2018-03-22 09:45:00,268.15,268.39,267.92,268.26,1095063.0,238.7963,239.01,238.5915,238.8943,1095063.0
2018-03-22 09:50:00,268.26,268.35,267.77,267.79,832461.0,238.8943,238.9744,238.4579,238.4757,832461.0
2018-03-22 09:55:00,267.78,268.11,267.68,267.68,746825.0,238.4668,238.7607,238.3777,238.3777,746825.0
2018-03-22 10:00:00,267.68,268.03,267.47,267.95,1340696.0,238.3777,238.6894,238.1907,238.6182,1340696.0
2018-03-22 10:05:00,267.95,268.16,267.66,268.06,945299.0,238.6182,238.8052,238.3599,238.7161,945299.0
2018-03-22 10:10:00,268.07,268.87,267.88,268.74,1586761.0,238.7251,239.4375,238.5558,239.3217,1586761.0
2018-03-22 10:15:00,268.74,268.84,268.46,268.54,1077910.0,239.3217,239.4108,239.0724,239.1436,1077910.0
2018-03-22 10:20:00,268.54,268.55,268.17,268.24,799632.0,239.1436,239.1525,238.8141,238.8764,799632.0
2018-03-22 10:25:00,268.24,268.43,268.03,268.07,485505.0,238.8764,239.0456,238.6894,238.7251,485505.0
2018-03-22 10:30:00,268.06,268.08,267.69,267.79,766801.0,238.7161,238.734,238.3866,238.4757,766801.0
2018-03-22 10:35:00,267.79,267.87,267.52,267.81,686064.0,238.4757,238.5469,238.2353,238.4935,686064.0
2018-03-22 10:40:00,267.81,267.81,267.3,267.41,639371.0,238.4935,238.4935,238.0393,238.1373,639371.0
2018-03-22 10:45:00,267.41,267.47,266.84,266.99,1735310.0,238.1373,238.1907,237.6297,237.7633,1735310.0
2018-03-22 10:50:00,266.98,267.1,266.73,266.88,1096486.0,237.7544,237.8612,237.5317,237.6653,1096486.0
2018-03-22 10:55:00,266.89,266.91,266.33,266.73,1115089.0,237.6742,237.692,237.1755,237.5317,1115089.0
2018-03-22 11:00:00,266.72,267.05,266.66,266.94,1170582.0,237.5228,237.8167,237.4694,237.7187,1170582.0
2018-03-22 11:05:00,266.93,267.08,266.77,266.86,777509.0,237.7098,237.8434,237.5674,237.6475,777509.0
2018-03-22 11:10:00,266.85,267.05,266.65,266.68,666463.0,237.6386,237.8167,237.4605,237.4872,666463.0
2018-03-22 11:15:00,266.67,266.9,266.58,266.82,648471.0,237.4783,237.6831,237.3982,237.6119,648471.0
2018-03-22 11:20:00,266.82,266.82,266.2,266.3,897855.0,237.6119,237.6119,237.0598,237.1488,897855.0
2018-03-22 11:25:00,266.31,266.45,266.03,266.29,1062544.0,237.1577,237.2824,236.9084,237.1399,1062544.0
2018-03-22 11:30:00,266.32,266.52,266.0,266.06,1200407.0,237.1666,237.3447,236.8816,236.9351,1200407.0
2018-03-22 11:35:00,266.07,266.11,265.7,265.79,1128649.0,236.944,236.9796,236.6145,236.6946,1128649.0
2018-03-22 11:40:00,265.8,265.86,265.4,265.77,965697.0,236.7035,236.757,236.3473,236.6768,965697.0
2018-03-22 11:45:00,265.76,266.03,265.52,265.87,877172.0,236.6679,236.9084,236.4542,236.7659,877172.0
2018-03-22 11:50:00,265.87,266.24,265.79,266.24,715093.0,236.7659,237.0954,236.6946,237.0954,715093.0
2018-03-22 11:55:00,266.2,266.31,265.79,265.8,920304.0,237.0598,237.1577,236.6946,236.7035,920304.0
2018-03-22 12:00:00,265.8,266.09,265.48,266.07,1206082.0,236.7035,236.9618,236.4186,236.944,1206082.0
2018-03-22 12:05:00,266.07,266.3,265.97,266.08,861737.0,236.944,237.1488,236.8549,236.9529,861737.0
2018-03-22 12:10:00,266.08,266.29,265.87,265.98,590485.0,236.9529,237.1399,236.7659,236.8638,590485.0
2018-03-22 12:15:00,265.96,267.0,265.77,266.64,2762223.0,236.846,237.7722,236.6768,237.4516,2762223.0
2018-03-22 12:20:00,266.64,267.11,266.64,266.69,1553885.0,237.4516,237.8701,237.4516,237.4961,1553885.0
2018-03-22 12:25:00,266.67,267.55,266.6,267.43,1946061.0,237.4783,238.262,237.416,238.1551,1946061.0
2018-03-22 12:30:00,267.44,267.63,267.09,267.43,1090559.0,238.164,238.3332,237.8523,238.1551,1090559.0
2018-03-22 12:35:00,267.42,267.79,267.28,267.29,1638681.0,238.1462,238.4757,238.0215,238.0304,1638681.0
2018-03-22 12:40:00,267.31,267.37,266.98,267.0,1162288.0,238.0482,238.1017,237.7544,237.7722,1162288.0
2018-03-22 12:45:00,267.01,267.17,266.78,267.02,1162822.0,237.7811,237.9236,237.5763,237.79,1162822.0
2018-03-22 12:50:00,267.03,267.46,266.97,267.14,754718.0,237.7989,238.1818,237.7455,237.8969,754718.0
2018-03-22 12:55:00,267.14,267.29,266.77,266.92,723156.0,237.8969,238.0304,237.5674,237.7009,723156.0
2018-03-22 13:00:00,266.91,266.91,266.2,266.44,1207709.0,237.692,237.692,237.0598,237.2735,1207709.0
2018-03-22 13:05:00,266.43,266.63,266.21,266.58,968232.0,237.2646,237.4427,237.0687,237.3982,968232.0
2018-03-22 13:10:00,266.58,266.95,266.38,266.94,683600.0,237.3982,237.7277,237.2201,237.7187,683600.0
2018-03-22 13:15:00,266.92,267.05,266.72,266.79,633325.0,237.7009,237.8167,237.5228,237.5852,633325.0
2018-03-22 13:20:00,266.78,267.53,266.6,267.49,909299.0,237.5763,238.2442,237.416,238.2085,909299.0
2018-03-22 13:25:00,267.48,267.93,267.39,267.88,1136417.0,238.1996,238.6004,238.1195,238.5558,1136417.0
2018-03-22 13:30:00,267.88,268.04,267.66,267.92,905179.0,238.5558,238.6983,238.3599,238.5915,905179.0
2018-03-22 13:35:00,267.93,268.2,267.85,267.93,1033749.0,238.6004,238.8408,238.5291,238.6004,1033749.0
2018-03-22 13:40:00,267.94,268.07,267.78,268.0,587006.0,238.6093,238.7251,238.4668,238.6627,587006.0
2018-03-22 13:45:00,268.01,268.23,267.82,267.84,851167.0,238.6716,238.8675,238.5024,238.5202,851167.0
2018-03-22 13:50:00,267.84,267.85,267.59,267.6,873516.0,238.5202,238.5291,238.2976,238.3065,873516.0
2018-03-22 13:55:00,267.61,267.88,267.52,267.82,688002.0,238.3154,238.5558,238.2353,238.5024,688002.0
2018-03-22 14:00:00,267.8,267.97,267.5,267.64,1300917.0,238.4846,238.636,238.2174,238.3421,1300917.0
2018-03-22 14:05:00,267.64,267.68,267.2,267.21,896710.0,238.3421,238.3777,237.9503,237.9592,896710.0
2018-03-22 14:10:00,267.2,267.42,267.02,267.37,727408.0,237.9503,238.1462,237.79,238.1017,727408.0
2018-03-22 14:15:00,267.36,267.48,267.18,267.19,540133.0,238.0928,238.1996,237.9325,237.9414,540133.0
2018-03-22 14:20:00,267.18,267.25,266.64,266.67,1090722.0,237.9325,237.9948,237.4516,237.4783,1090722.0
2018-03-22 14:25:00,266.67,266.77,266.33,266.33,1087963.0,237.4783,237.5674,237.1755,237.1755,1087963.0
2018-03-22 14:30:00,266.33,266.41,266.06,266.34,1306232.0,237.1755,237.2468,236.9351,237.1844,1306232.0
2018-03-22 14:35:00,266.34,266.68,266.2,266.67,1189774.0,237.1844,237.4872,237.0598,237.4783,1189774.0
2018-03-22 14:40:00,266.67,266.73,266.41,266.62,666507.0,237.4783,237.5317,237.2468,237.4338,666507.0
2018-03-22 14:45:00,266.63,266.89,266.39,266.68,957690.0,237.4427,237.6742,237.229,237.4872,957690.0
2018-03-22 14:50:00,266.68,266.72,266.32,266.33,557002.0,237.4872,237.5228,237.1666,237.1755,557002.0
2018-03-22 14:55:00,266.32,266.36,265.72,265.87,1731857.0,237.1666,237.2022,236.6323,236.7659,1731857.0
2018-03-22 15:00:00,265.87,266.47,265.77,266.24,1006381.0,236.7659,237.3002,236.6768,237.0954,1006381.0
2018-03-22 15:05:00,266.23,266.29,265.66,265.74,1397721.0,237.0865,237.1399,236.5789,236.6501,1397721.0
2018-03-22 15:10:00,265.73,265.9,265.49,265.58,1328616.0,236.6412,236.7926,236.4275,236.5076,1328616.0
2018-03-22 15:15:00,265.58,265.58,264.93,265.18,2433620.0,236.5076,236.5076,235.9288,236.1514,2433620.0
2018-03-22 15:20:00,265.16,265.91,265.08,265.62,2480893.0,236.1336,236.8015,236.0624,236.5432,2480893.0
2018-03-22 15:25:00,265.63,265.74,265.14,265.14,1213251.0,236.5522,236.6501,236.1158,236.1158,1213251.0
2018-03-22 15:30:00,265.14,265.26,264.78,265.04,1896055.0,236.1158,236.2227,235.7952,236.0267,1896055.0
2018-03-22 15:35:00,265.04,265.05,264.58,264.62,1910331.0,236.0267,236.0356,235.6171,235.6527,1910331.0
2018-03-22 15:40:00,264.63,264.73,264.36,264.49,2508185.0,235.6616,235.7507,235.4212,235.5369,2508185.0
2018-03-22 15:45:00,264.48,264.48,263.36,263.9,6185154.0,235.528,235.528,234.5306,235.0115,6185154.0
2018-03-22 15:50:00,263.91,264.34,263.7,263.83,4340517.0,235.0204,235.4034,234.8334,234.9492,4340517.0
2018-03-22 15:55:00,263.83,264.07,263.48,263.67,8647617.0,234.9492,235.1629,234.6375,234.8067,8647617.0
2018-03-23 09:30:00,264.16,265.02,264.09,264.68,2462425.0,235.2431,236.0089,235.1807,235.7061,2462425.0
2018-03-23 09:35:00,264.67,264.7,264.1,264.16,1623006.0,235.6972,235.724,235.1896,235.2431,1623006.0
2018-03-23 09:40:00,264.15,264.16,263.6,263.6,1320176.0,235.2342,235.2431,234.7444,234.7444,1320176.0
2018-03-23 09:45:00,263.61,263.73,263.25,263.5,1510355.0,234.7533,234.8601,234.4327,234.6553,1510355.0
2018-03-23 09:50:00,263.5,264.07,263.43,264.0,1385094.0,234.6553,235.1629,234.593,235.1006,1385094.0
2018-03-23 09:55:00,264.0,264.36,263.86,263.96,1250750.0,235.1006,235.4212,234.9759,235.065,1250750.0
2018-03-23 10:00:00,263.94,264.58,263.94,264.27,1385228.0,235.0472,235.6171,235.0472,235.341,1385228.0
2018-03-23 10:05:00,264.28,264.34,263.69,264.05,1266345.0,235.3499,235.4034,234.8245,235.1451,1266345.0
2018-03-23 10:10:00,264.05,264.5,263.78,263.9,1288060.0,235.1451,235.5458,234.9047,235.0115,1288060.0
2018-03-23 10:15:00,263.9,264.3,263.6,263.72,945047.0,235.0115,235.3677,234.7444,234.8512,945047.0
2018-03-23 10:20:00,263.7,263.88,263.35,263.63,972264.0,234.8334,234.9937,234.5217,234.7711,972264.0
2018-03-23 10:25:00,263.62,264.14,263.62,264.07,777643.0,234.7622,235.2253,234.7622,235.1629,777643.0
2018-03-23 10:30:00,264.09,264.4,263.87,264.39,1163618.0,235.1807,235.4568,234.9848,235.4479,1163618.0
2018-03-23 10:35:00,264.39,264.39,263.91,263.94,769618.0,235.4479,235.4479,235.0204,235.0472,769618.0
2018-03-23 10:40:00,263.94,264.46,263.92,264.24,2487142.0,235.0472,235.5102,235.0293,235.3143,2487142.0
2018-03-23 10:45:00,264.23,264.6,264.08,264.08,1294925.0,235.3054,235.6349,235.1718,235.1718,1294925.0
2018-03-23 10:50:00,264.07,264.47,263.81,264.32,664687.0,235.1629,235.5191,234.9314,235.3856,664687.0
2018-03-23 10:55:00,264.33,264.54,264.2,264.51,536288.0,235.3945,235.5815,235.2787,235.5548,536288.0
2018-03-23 11:00:00,264.49,264.74,264.09,264.27,1074505.0,235.5369,235.7596,235.1807,235.341,1074505.0
2018-03-23 11:05:00,264.28,264.35,263.92,263.94,758591.0,235.3499,235.4123,235.0293,235.0472,758591.0
2018-03-23 11:10:00,263.93,264.03,263.69,263.89,611024.0,235.0382,235.1273,234.8245,235.0026,611024.0
2018-03-23 11:15:00,263.88,264.04,263.73,263.9,527740.0,234.9937,235.1362,234.8601,235.0115,527740.0
2018-03-23 11:20:00,263.9,264.01,263.53,263.71,536844.0,235.0115,235.1095,234.682,234.8423,536844.0
2018-03-23 11:25:00,263.71,263.9,263.45,263.5,556085.0,234.8423,235.0115,234.6108,234.6553,556085.0
2018-03-23 11:30:00,263.51,263.72,263.48,263.59,578786.0,234.6642,234.8512,234.6375,234.7355,578786.0
2018-03-23 11:35:00,263.59,263.69,262.95,263.0,990733.0,234.7355,234.8245,234.1655,234.2101,990733.0
2018-03-23 11:40:00,262.97,263.09,262.58,262.64,1616199.0,234.1833,234.2902,233.836,233.8895,1616199.0
2018-03-23 11:45:00,262.62,262.71,262.27,262.37,1049893.0,233.8716,233.9518,233.56,233.649,1049893.0
2018-03-23 11:50:00,262.37,262.4,261.91,262.22,1458792.0,233.649,233.6757,233.2394,233.5154,1458792.0
2018-03-23 11:55:00,262.23,262.27,261.76,261.84,1587825.0,233.5243,233.56,233.1058,233.177,1587825.0
2018-03-23 12:00:00,261.83,262.58,261.77,262.44,1678774.0,233.1681,233.836,233.1147,233.7114,1678774.0
2018-03-23 12:05:00,262.45,262.75,262.19,262.55,775321.0,233.7203,233.9874,233.4887,233.8093,775321.0
2018-03-23 12:10:00,262.56,262.65,262.22,262.47,712237.0,233.8182,233.8984,233.5154,233.7381,712237.0
2018-03-23 12:15:00,262.46,262.61,262.06,262.12,782076.0,233.7292,233.8627,233.373,233.4264,782076.0
2018-03-23 12:20:00,262.12,262.61,262.06,262.56,491346.0,233.4264,233.8627,233.373,233.8182,491346.0
2018-03-23 12:25:00,262.58,263.12,262.57,263.05,1004057.0,233.836,234.3169,233.8271,234.2546,1004057.0
2018-03-23 12:30:00,263.04,263.08,262.67,262.69,518311.0,234.2457,234.2813,233.9162,233.934,518311.0
2018-03-23 12:35:00,262.7,262.76,262.21,262.24,935864.0,233.9429,233.9963,233.5065,233.5332,935864.0
2018-03-23 12:40:00,262.24,262.33,261.91,261.91,836312.0,233.5332,233.6134,233.2394,233.2394,836312.0
2018-03-23 12:45:00,261.92,262.35,261.88,262.14,813239.0,233.2483,233.6312,233.2127,233.4442,813239.0
2018-03-23 12:50:00,262.16,262.48,262.07,262.26,885483.0,233.462,233.747,233.3819,233.5511,885483.0
2018-03-23 12:55:00,262.26,262.29,261.92,262.06,536615.0,233.5511,233.5778,233.2483,233.373,536615.0
2018-03-23 13:00:00,262.07,262.58,261.81,262.48,1033668.0,233.3819,233.836,233.1503,233.747,1033668.0
2018-03-23 13:05:00,262.48,262.89,262.4,262.87,1016082.0,233.747,234.1121,233.6757,234.0943,1016082.0
2018-03-23 13:10:00,262.89,263.07,262.75,262.81,734463.0,234.1121,234.2724,233.9874,234.0408,734463.0
2018-03-23 13:15:00,262.81,262.95,262.68,262.89,489393.0,234.0408,234.1655,233.9251,234.1121,489393.0
2018-03-23 13:20:00,262.9,263.44,262.74,263.39,797130.0,234.121,234.6019,233.9785,234.5574,797130.0
2018-03-23 13:25:00,263.41,263.45,262.91,263.21,948346.0,234.5752,234.6108,234.1299,234.3971,948346.0
2018-03-23 13:30:00,263.26,263.66,263.01,263.2,837001.0,234.4416,234.7978,234.219,234.3882,837001.0
2018-03-23 13:35:00,263.19,263.25,262.79,262.82,637944.0,234.3793,234.4327,234.023,234.0498,637944.0
2018-03-23 13:40:00,262.84,262.96,262.7,262.85,419023.0,234.0676,234.1744,233.9429,234.0765,419023.0
2018-03-23 13:45:00,262.85,263.4,262.83,263.35,515803.0,234.0765,234.5663,234.0587,234.5217,515803.0
2018-03-23 13:50:00,263.36,264.1,263.33,264.04,1325812.0,234.5306,235.1896,234.5039,235.1362,1325812.0
2018-03-23 13:55:00,264.05,264.07,263.78,263.82,896897.0,235.1451,235.1629,234.9047,234.9403,896897.0
2018-03-23 14:00:00,263.83,264.14,263.53,263.63,996621.0,234.9492,235.2253,234.682,234.7711,996621.0
2018-03-23 14:05:00,263.62,263.69,263.21,263.32,989289.0,234.7622,234.8245,234.3971,234.495,989289.0
2018-03-23 14:10:00,263.31,263.33,262.73,262.74,1120664.0,234.4861,234.5039,233.9696,233.9785,1120664.0
2018-03-23 14:15:00,262.74,262.75,262.4,262.51,1468196.0,233.9785,233.9874,233.6757,233.7737,1468196.0
2018-03-23 14:20:00,262.5,262.67,262.24,262.49,961982.0,233.7648,233.9162,233.5332,233.7559,961982.0
2018-03-23 14:25:00,262.49,262.51,262.1,262.44,1079720.0,233.7559,233.7737,233.4086,233.7114,1079720.0
2018-03-23 14:30:00,262.43,262.57,262.09,262.26,1213898.0,233.7024,233.8271,233.3997,233.5511,1213898.0
2018-03-23 14:35:00,262.26,262.34,261.93,262.25,1037270.0,233.5511,233.6223,233.2572,233.5422,1037270.0
2018-03-23 14:40:00,262.24,262.5,262.05,262.16,919927.0,233.5332,233.7648,233.364,233.462,919927.0
2018-03-23 14:45:00,262.15,262.16,261.37,261.49,1602641.0,233.4531,233.462,232.7585,232.8653,1602641.0
2018-03-23 14:50:00,261.49,261.5,261.07,261.41,1715827.0,232.8653,232.8743,232.4913,232.7941,1715827.0
2018-03-23 14:55:00,261.4,261.4,260.08,260.21,3127300.0,232.7852,232.7852,231.6097,231.7255,3127300.0
2018-03-23 15:00:00,260.21,260.5,259.71,259.78,2980146.0,231.7255,231.9837,231.2802,231.3425,2980146.0
2018-03-23 15:05:00,259.78,260.2,259.44,259.54,2670255.0,231.3425,231.7166,231.0398,231.1288,2670255.0
2018-03-23 15:10:00,259.55,260.33,259.39,260.11,2876478.0,231.1377,231.8323,230.9952,231.6364,2876478.0
2018-03-23 15:15:00,260.11,260.71,260.09,260.23,3230622.0,231.6364,232.1707,231.6186,231.7433,3230622.0
2018-03-23 15:20:00,260.23,260.37,259.51,259.53,2205625.0,231.7433,231.868,231.1021,231.1199,2205625.0
2018-03-23 15:25:00,259.52,260.17,259.46,259.88,2090575.0,231.111,231.6898,231.0576,231.4316,2090575.0
2018-03-23 15:30:00,259.88,259.88,259.35,259.54,2697727.0,231.4316,231.4316,230.9596,231.1288,2697727.0
2018-03-23 15:35:00,259.54,260.8,258.9,259.45,3613325.0,231.1288,232.2509,230.5589,231.0487,3613325.0
2018-03-23 15:40:00,259.44,259.65,258.79,259.0,3782094.0,231.0398,231.2268,230.4609,230.6479,3782094.0
2018-03-23 15:45:00,258.98,259.04,258.54,258.7,4381877.0,230.6301,230.6835,230.2383,230.3808,4381877.0
2018-03-23 15:50:00,258.7,258.72,257.83,257.92,6391258.0,230.3808,230.3986,229.606,229.6861,6391258.0
2018-03-23 15:55:00,257.94,258.57,257.86,258.0,10124686.0,229.704,230.265,229.6327,229.7574,10124686.0
2018-03-26 09:30:00,262.13,262.59,262.13,262.5,3163563.0,233.4353,233.8449,233.4353,233.7648,3163563.0
2018-03-26 09:35:00,262.51,262.85,262.09,262.85,2202990.0,233.7737,234.0765,233.3997,234.0765,2202990.0
2018-03-26 09:40:00,262.85,263.17,262.68,262.69,2062380.0,234.0765,234.3614,233.9251,233.934,2062380.0
2018-03-26 09:45:00,262.69,262.98,262.55,262.69,1403994.0,233.934,234.1922,233.8093,233.934,1403994.0
2018-03-26 09:50:00,262.69,262.87,262.47,262.74,1321324.0,233.934,234.0943,233.7381,233.9785,1321324.0
2018-03-26 09:55:00,262.75,263.0,262.63,262.63,1137892.0,233.9874,234.2101,233.8806,233.8806,1137892.0
2018-03-26 10:00:00,262.63,262.95,262.57,262.65,1445647.0,233.8806,234.1655,233.8271,233.8984,1445647.0
2018-03-26 10:05:00,262.65,262.65,262.36,262.51,1147354.0,233.8984,233.8984,233.6401,233.7737,1147354.0
2018-03-26 10:10:00,262.52,262.54,262.23,262.27,728374.0,233.7826,233.8004,233.5243,233.56,728374.0
2018-03-26 10:15:00,262.25,262.35,262.09,262.27,1146517.0,233.5422,233.6312,233.3997,233.56,1146517.0
2018-03-26 10:20:00,262.28,262.39,262.05,262.05,906541.0,233.5689,233.6668,233.364,233.364,906541.0
2018-03-26 10:25:00,262.06,262.1,261.46,261.52,1521449.0,233.373,233.4086,232.8386,232.8921,1521449.0
2018-03-26 10:30:00,261.51,261.66,261.17,261.62,1689608.0,232.8832,233.0167,232.5804,232.9811,1689608.0
2018-03-26 10:35:00,261.63,261.78,261.46,261.61,1307892.0,232.99,233.1236,232.8386,232.9722,1307892.0
2018-03-26 10:40:00,261.63,261.73,261.08,261.19,1784830.0,232.99,233.0791,232.5002,232.5982,1784830.0
2018-03-26 10:45:00,261.19,261.36,260.83,261.32,1262587.0,232.5982,232.7496,232.2776,232.714,1262587.0
2018-03-26 10:50:00,261.33,261.59,261.3,261.4,750122.0,232.7229,232.9544,232.6961,232.7852,750122.0
2018-03-26 10:55:00,261.41,261.65,261.05,261.09,733589.0,232.7941,233.0078,232.4735,232.5091,733589.0
2018-03-26 11:00:00,261.08,261.35,260.9,261.21,814099.0,232.5002,232.7407,232.3399,232.616,814099.0
2018-03-26 11:05:00,261.2,261.25,260.34,260.37,1419556.0,232.6071,232.6516,231.8412,231.868,1419556.0
2018-03-26 11:10:00,260.36,260.73,260.18,260.39,1118438.0,231.859,232.1885,231.6987,231.8858,1118438.0
2018-03-26 11:15:00,260.36,260.49,259.55,259.62,1506835.0,231.859,231.9748,231.1377,231.2001,1506835.0
2018-03-26 11:20:00,259.62,260.47,259.41,260.42,1902629.0,231.2001,231.957,231.013,231.9125,1902629.0
2018-03-26 11:25:00,260.43,260.54,260.13,260.21,869480.0,231.9214,232.0193,231.6542,231.7255,869480.0
2018-03-26 11:30:00,260.19,260.67,259.92,260.49,984256.0,231.7077,232.1351,231.4672,231.9748,984256.0
2018-03-26 11:35:00,260.5,260.67,260.3,260.59,882593.0,231.9837,232.1351,231.8056,232.0639,882593.0
2018-03-26 11:40:00,260.6,261.07,260.6,260.94,1198990.0,232.0728,232.4913,232.0728,232.3756,1198990.0
2018-03-26 11:45:00,260.92,260.94,260.68,260.73,617658.0,232.3577,232.3756,232.144,232.1885,617658.0
2018-03-26 11:50:00,260.73,261.34,260.71,261.16,935806.0,232.1885,232.7318,232.1707,232.5715,935806.0
2018-03-26 11:55:00,261.16,261.23,260.78,261.0,946505.0,232.5715,232.6338,232.2331,232.429,946505.0
2018-03-26 12:00:00,261.0,261.06,260.57,260.6,794582.0,232.429,232.4824,232.0461,232.0728,794582.0
2018-03-26 12:05:00,260.61,261.26,260.61,261.21,718628.0,232.0817,232.6605,232.0817,232.616,718628.0
2018-03-26 12:10:00,261.21,261.64,261.17,261.63,781405.0,232.616,232.9989,232.5804,232.99,781405.0
2018-03-26 12:15:00,261.63,261.66,261.42,261.48,529174.0,232.99,233.0167,232.803,232.8564,529174.0
2018-03-26 12:20:00,261.49,261.83,261.49,261.72,499630.0,232.8653,233.1681,232.8653,233.0702,499630.0
2018-03-26 12:25:00,261.72,262.05,261.68,261.74,766946.0,233.0702,233.364,233.0345,233.088,766946.0
2018-03-26 12:30:00,261.75,262.01,261.75,261.97,611887.0,233.0969,233.3284,233.0969,233.2928,611887.0
2018-03-26 12:35:00,261.97,262.37,261.83,261.85,997672.0,233.2928,233.649,233.1681,233.1859,997672.0
2018-03-26 12:40:00,261.84,261.99,261.75,261.8,506663.0,233.177,233.3106,233.0969,233.1414,506663.0
2018-03-26 12:45:00,261.81,261.87,261.37,261.42,621384.0,233.1503,233.2037,232.7585,232.803,621384.0
2018-03-26 12:50:00,261.43,261.61,261.28,261.36,882758.0,232.8119,232.9722,232.6783,232.7496,882758.0
2018-03-26 12:55:00,261.36,261.58,261.25,261.4,479507.0,232.7496,232.9455,232.6516,232.7852,479507.0
2018-03-26 13:00:00,261.4,262.0,261.35,261.79,454512.0,232.7852,233.3195,232.7407,233.1325,454512.0
2018-03-26 13:05:00,261.79,262.08,261.63,261.82,536471.0,233.1325,233.3908,232.99,233.1592,536471.0
2018-03-26 13:10:00,261.82,262.3,261.81,262.27,520901.0,233.1592,233.5867,233.1503,233.56,520901.0
2018-03-26 13:15:00,262.29,262.58,262.29,262.38,780233.0,233.5778,233.836,233.5778,233.6579,780233.0
2018-03-26 13:20:00,262.39,262.55,262.11,262.19,920234.0,233.6668,233.8093,233.4175,233.4887,920234.0
2018-03-26 13:25:00,262.19,262.2,261.9,261.99,737243.0,233.4887,233.4976,233.2305,233.3106,737243.0
2018-03-26 13:30:00,262.0,262.03,261.54,261.61,906491.0,233.3195,233.3462,232.9099,232.9722,906491.0
2018-03-26 13:35:00,261.6,262.07,261.6,261.99,465993.0,232.9633,233.3819,232.9633,233.3106,465993.0
2018-03-26 13:40:00,261.99,262.34,261.83,261.84,732933.0,233.3106,233.6223,233.1681,233.177,732933.0
2018-03-26 13:45:00,261.85,262.16,261.83,262.07,381418.0,233.1859,233.462,233.1681,233.3819,381418.0
2018-03-26 13:50:00,262.07,262.19,261.68,261.71,521497.0,233.3819,233.4887,233.0345,233.0613,521497.0
2018-03-26 13:55:00,261.7,262.02,261.58,262.02,496292.0,233.0524,233.3373,232.9455,233.3373,496292.0
2018-03-26 14:00:00,262.02,262.44,261.98,262.42,716719.0,233.3373,233.7114,233.3017,233.6935,716719.0
2018-03-26 14:05:00,262.42,262.71,262.24,262.55,861908.0,233.6935,233.9518,233.5332,233.8093,861908.0
2018-03-26 14:10:00,262.56,263.06,262.56,262.84,1188179.0,233.8182,234.2635,233.8182,234.0676,1188179.0
2018-03-26 14:15:00,262.84,263.26,262.83,263.24,667386.0,234.0676,234.4416,234.0587,234.4238,667386.0
2018-03-26 14:20:00,263.23,263.52,263.02,263.05,1792394.0,234.4149,234.6731,234.2279,234.2546,1792394.0
2018-03-26 14:25:00,263.05,263.52,263.01,263.47,1137591.0,234.2546,234.6731,234.219,234.6286,1137591.0
2018-03-26 14:30:00,263.48,263.72,263.36,263.43,1179197.0,234.6375,234.8512,234.5306,234.593,1179197.0
2018-03-26 14:35:00,263.42,263.68,263.35,263.46,629427.0,234.5841,234.8156,234.5217,234.6197,629427.0
2018-03-26 14:40:00,263.46,263.7,263.46,263.56,591426.0,234.6197,234.8334,234.6197,234.7087,591426.0
2018-03-26 14:45:00,263.56,263.64,263.18,263.31,761180.0,234.7087,234.78,234.3703,234.4861,761180.0
2018-03-26 14:50:00,263.31,264.04,263.31,264.03,917840.0,234.4861,235.1362,234.4861,235.1273,917840.0
2018-03-26 14:55:00,264.03,264.05,263.52,263.59,910334.0,235.1273,235.1451,234.6731,234.7355,910334.0
2018-03-26 15:00:00,263.59,263.98,263.52,263.87,612260.0,234.7355,235.0828,234.6731,234.9848,612260.0
2018-03-26 15:05:00,263.87,264.23,263.85,264.22,870220.0,234.9848,235.3054,234.967,235.2965,870220.0
2018-03-26 15:10:00,264.22,264.35,264.07,264.22,824744.0,235.2965,235.4123,235.1629,235.2965,824744.0
2018-03-26 15:15:00,264.22,264.55,264.17,264.48,1216718.0,235.2965,235.5904,235.252,235.528,1216718.0
2018-03-26 15:20:00,264.48,264.58,264.29,264.34,951892.0,235.528,235.6171,235.3588,235.4034,951892.0
2018-03-26 15:25:00,264.35,264.56,264.24,264.55,1004135.0,235.4123,235.5993,235.3143,235.5904,1004135.0
2018-03-26 15:30:00,264.54,264.88,264.47,264.82,1507987.0,235.5815,235.8843,235.5191,235.8308,1507987.0
2018-03-26 15:35:00,264.82,264.82,264.4,264.66,1544494.0,235.8308,235.8308,235.4568,235.6883,1544494.0
2018-03-26 15:40:00,264.67,265.0,264.53,264.99,1632224.0,235.6972,235.9911,235.5726,235.9822,1632224.0
2018-03-26 15:45:00,264.99,265.39,264.93,265.38,2617588.0,235.9822,236.3384,235.9288,236.3295,2617588.0
2018-03-26 15:50:00,265.38,265.42,264.98,265.27,2963043.0,236.3295,236.3651,235.9733,236.2316,2963043.0
2018-03-26 15:55:00,265.28,265.43,265.03,265.17,6620235.0,236.2405,236.374,236.0178,236.1425,6620235.0
2018-03-27 09:30:00,266.17,266.21,265.47,265.52,2274525.0,237.033,237.0687,236.4097,236.4542,2274525.0
2018-03-27 09:35:00,265.51,265.75,265.41,265.66,1117464.0,236.4453,236.659,236.3562,236.5789,1117464.0
2018-03-27 09:40:00,265.66,265.7,265.23,265.23,950330.0,236.5789,236.6145,236.1959,236.1959,950330.0
2018-03-27 09:45:00,265.24,265.24,264.79,264.88,902839.0,236.2048,236.2048,235.8041,235.8843,902839.0
2018-03-27 09:50:00,264.87,265.16,264.86,265.07,794430.0,235.8753,236.1336,235.8664,236.0535,794430.0
2018-03-27 09:55:00,265.06,265.64,265.05,265.63,973823.0,236.0445,236.5611,236.0356,236.5522,973823.0
2018-03-27 10:00:00,265.63,265.83,265.34,265.81,1096788.0,236.5522,236.7303,236.2939,236.7124,1096788.0
2018-03-27 10:05:00,265.82,266.02,265.2,265.55,1483135.0,236.7214,236.8995,236.1692,236.4809,1483135.0
2018-03-27 10:10:00,265.56,265.57,264.64,264.82,1170070.0,236.4898,236.4987,235.6705,235.8308,1170070.0
2018-03-27 10:15:00,264.81,265.02,264.56,264.91,1137927.0,235.8219,236.0089,235.5993,235.911,1137927.0
2018-03-27 10:20:00,264.91,265.2,264.73,264.86,922600.0,235.911,236.1692,235.7507,235.8664,922600.0
2018-03-27 10:25:00,264.86,265.28,264.78,265.05,661918.0,235.8664,236.2405,235.7952,236.0356,661918.0
2018-03-27 10:30:00,265.05,265.1,264.47,264.63,940539.0,236.0356,236.0802,235.5191,235.6616,940539.0
2018-03-27 10:35:00,264.64,265.05,264.58,265.01,593033.0,235.6705,236.0356,235.6171,236.0,593033.0
2018-03-27 10:40:00,265.01,265.67,264.86,265.64,1025402.0,236.0,236.5878,235.8664,236.5611,1025402.0
2018-03-27 10:45:00,265.64,265.68,265.28,265.37,461250.0,236.5611,236.5967,236.2405,236.3206,461250.0
2018-03-27 10:50:00,265.37,265.55,265.12,265.34,569577.0,236.3206,236.4809,236.098,236.2939,569577.0
2018-03-27 10:55:00,265.35,265.63,265.03,265.13,563788.0,236.3028,236.5522,236.0178,236.1069,563788.0
2018-03-27 11:00:00,265.14,265.18,264.77,264.84,701085.0,236.1158,236.1514,235.7863,235.8486,701085.0
2018-03-27 11:05:00,264.83,265.21,264.64,265.15,1265324.0,235.8397,236.1781,235.6705,236.1247,1265324.0
2018-03-27 11:10:00,265.15,265.33,264.9,265.11,345262.0,236.1247,236.285,235.9021,236.0891,345262.0
2018-03-27 11:15:00,265.12,265.39,264.96,265.22,567809.0,236.098,236.3384,235.9555,236.187,567809.0
2018-03-27 11:20:00,265.21,265.32,264.93,265.28,356444.0,236.1781,236.2761,235.9288,236.2405,356444.0
2018-03-27 11:25:00,265.28,265.36,265.07,265.34,323908.0,236.2405,236.3117,236.0535,236.2939,323908.0
2018-03-27 11:30:00,265.34,265.79,265.34,265.72,799743.0,236.2939,236.6946,236.2939,236.6323,799743.0
2018-03-27 11:35:00,265.71,265.95,265.5,265.91,776750.0,236.6234,236.8371,236.4364,236.8015,776750.0
2018-03-27 11:40:00,265.93,266.4,265.87,266.35,1108761.0,236.8193,237.2379,236.7659,237.1933,1108761.0
2018-03-27 11:45:00,266.35,266.71,266.18,266.59,1287064.0,237.1933,237.5139,237.0419,237.4071,1287064.0
2018-03-27 11:50:00,266.6,266.69,266.39,266.54,688551.0,237.416,237.4961,237.229,237.3625,688551.0
2018-03-27 11:55:00,266.54,266.62,266.27,266.55,1193682.0,237.3625,237.4338,237.1221,237.3714,1193682.0
2018-03-27 12:00:00,266.56,266.77,266.39,266.71,744271.0,237.3803,237.5674,237.229,237.5139,744271.0
2018-03-27 12:05:00,266.72,266.76,266.16,266.25,989194.0,237.5228,237.5585,237.0241,237.1043,989194.0
2018-03-27 12:10:00,266.26,266.52,266.24,266.47,442412.0,237.1132,237.3447,237.0954,237.3002,442412.0
2018-03-27 12:15:00,266.47,266.56,266.27,266.47,859719.0,237.3002,237.3803,237.1221,237.3002,859719.0
2018-03-27 12:20:00,266.48,266.52,266.18,266.31,485933.0,237.3091,237.3447,237.0419,237.1577,485933.0
2018-03-27 12:25:00,266.31,266.31,265.78,265.9,1339968.0,237.1577,237.1577,236.6857,236.7926,1339968.0
2018-03-27 12:30:00,265.89,265.9,265.3,265.56,1121450.0,236.7837,236.7926,236.2583,236.4898,1121450.0
2018-03-27 12:35:00,265.55,265.74,265.43,265.57,734778.0,236.4809,236.6501,236.374,236.4987,734778.0
2018-03-27 12:40:00,265.57,266.05,265.45,265.78,937029.0,236.4987,236.9262,236.3919,236.6857,937029.0
2018-03-27 12:45:00,265.79,266.12,265.67,265.91,543920.0,236.6946,236.9885,236.5878,236.8015,543920.0
2018-03-27 12:50:00,265.9,265.93,265.46,265.81,467709.0,236.7926,236.8193,236.4008,236.7124,467709.0
2018-03-27 12:55:00,265.8,266.08,265.6,265.91,674197.0,236.7035,236.9529,236.5254,236.8015,674197.0
2018-03-27 13:00:00,265.91,266.24,265.91,266.09,811446.0,236.8015,237.0954,236.8015,236.9618,811446.0
2018-03-27 13:05:00,266.1,266.31,266.03,266.18,625225.0,236.9707,237.1577,236.9084,237.0419,625225.0
2018-03-27 13:10:00,266.19,266.42,265.87,266.35,408378.0,237.0508,237.2557,236.7659,237.1933,408378.0
2018-03-27 13:15:00,266.36,266.5,266.14,266.17,503329.0,237.2022,237.3269,237.0063,237.033,503329.0
2018-03-27 13:20:00,266.18,266.25,265.74,265.79,581545.0,237.0419,237.1043,236.6501,236.6946,581545.0
2018-03-27 13:25:00,265.79,265.96,265.61,265.64,442142.0,236.6946,236.846,236.5343,236.5611,442142.0
2018-03-27 13:30:00,265.65,265.82,265.41,265.57,344707.0,236.57,236.7214,236.3562,236.4987,344707.0
2018-03-27 13:35:00,265.55,265.57,264.98,265.12,1093479.0,236.4809,236.4987,235.9733,236.098,1093479.0
2018-03-27 13:40:00,265.11,265.4,264.92,265.35,1327661.0,236.0891,236.3473,235.9199,236.3028,1327661.0
2018-03-27 13:45:00,265.35,265.4,264.73,264.79,885052.0,236.3028,236.3473,235.7507,235.8041,885052.0
2018-03-27 13:50:00,264.81,264.81,264.18,264.45,1373504.0,235.8219,235.8219,235.2609,235.5013,1373504.0
2018-03-27 13:55:00,264.43,264.92,264.19,264.83,1267857.0,235.4835,235.9199,235.2698,235.8397,1267857.0
2018-03-27 14:00:00,264.83,264.84,264.02,264.18,1100504.0,235.8397,235.8486,235.1184,235.2609,1100504.0
2018-03-27 14:05:00,264.18,264.49,264.12,264.24,906595.0,235.2609,235.5369,235.2074,235.3143,906595.0
2018-03-27 14:10:00,264.22,264.88,264.13,264.72,1280144.0,235.2965,235.8843,235.2164,235.7418,1280144.0
2018-03-27 14:15:00,264.71,265.11,264.71,265.01,1034090.0,235.7329,236.0891,235.7329,236.0,1034090.0
2018-03-27 14:20:00,265.02,265.07,264.51,264.63,623133.0,236.0089,236.0535,235.5548,235.6616,623133.0
2018-03-27 14:25:00,264.64,264.66,263.85,263.86,1450943.0,235.6705,235.6883,234.967,234.9759,1450943.0
2018-03-27 14:30:00,263.86,264.25,263.7,264.11,1075917.0,234.9759,235.3232,234.8334,235.1985,1075917.0
2018-03-27 14:35:00,264.12,264.5,264.03,264.43,785733.0,235.2074,235.5458,235.1273,235.4835,785733.0
2018-03-27 14:40:00,264.43,264.71,264.4,264.41,844581.0,235.4835,235.7329,235.4568,235.4657,844581.0
2018-03-27 14:45:00,264.4,264.4,263.5,263.6,1494662.0,235.4568,235.4568,234.6553,234.7444,1494662.0
2018-03-27 14:50:00,263.59,263.8,263.5,263.53,850455.0,234.7355,234.9225,234.6553,234.682,850455.0
2018-03-27 14:55:00,263.53,263.62,262.93,263.04,1618519.0,234.682,234.7622,234.1477,234.2457,1618519.0
2018-03-27 15:00:00,263.04,263.12,262.14,262.27,1965033.0,234.2457,234.3169,233.4442,233.56,1965033.0
2018-03-27 15:05:00,262.25,262.37,261.16,261.99,3777219.0,233.5422,233.649,232.5715,233.3106,3777219.0
2018-03-27 15:10:00,262.0,262.21,261.52,261.82,2332783.0,233.3195,233.5065,232.8921,233.1592,2332783.0
2018-03-27 15:15:00,261.81,262.54,261.72,262.06,2089256.0,233.1503,233.8004,233.0702,233.373,2089256.0
2018-03-27 15:20:00,262.05,262.09,261.52,261.65,1964757.0,233.364,233.3997,232.8921,233.0078,1964757.0
2018-03-27 15:25:00,261.65,261.66,260.64,260.73,2678617.0,233.0078,233.0167,232.1084,232.1885,2678617.0
2018-03-27 15:30:00,260.73,260.89,259.13,260.02,4492426.0,232.1885,232.331,230.7637,231.5563,4492426.0
2018-03-27 15:35:00,260.02,260.8,259.97,260.6,3501365.0,231.5563,232.2509,231.5117,232.0728,3501365.0
2018-03-27 15:40:00,260.6,260.63,259.42,259.45,3445755.0,232.0728,232.0995,231.0219,231.0487,3445755.0
2018-03-27 15:45:00,259.46,259.82,258.84,259.29,4392265.0,231.0576,231.3782,230.5054,230.9062,4392265.0
2018-03-27 15:50:00,259.29,260.69,259.17,259.99,4620164.0,230.9062,232.1529,230.7993,231.5295,4620164.0
2018-03-27 15:55:00,259.99,260.8,259.62,260.53,7967448.0,231.5295,232.2509,231.2001,232.0104,7967448.0
2018-03-28 09:30:00,260.75,261.56,260.63,261.1,2396355.0,232.2064,232.9277,232.0995,232.518,2396355.0
2018-03-28 09:35:00,261.1,261.38,259.77,259.79,2397717.0,232.518,232.7674,231.3336,231.3514,2397717.0
2018-03-28 09:40:00,259.79,260.2,259.56,260.06,2237700.0,231.3514,231.7166,231.1466,231.5919,2237700.0
2018-03-28 09:45:00,260.05,261.02,259.63,260.96,1900891.0,231.583,232.4468,231.209,232.3934,1900891.0
2018-03-28 09:50:00,260.97,261.45,260.47,261.21,1634958.0,232.4023,232.8297,231.957,232.616,1634958.0
2018-03-28 09:55:00,261.18,261.27,260.69,261.23,1101946.0,232.5893,232.6694,232.1529,232.6338,1101946.0
2018-03-28 10:00:00,261.22,261.8,260.93,261.62,1785349.0,232.6249,233.1414,232.3666,232.9811,1785349.0
2018-03-28 10:05:00,261.63,261.9,261.16,261.46,1023211.0,232.99,233.2305,232.5715,232.8386,1023211.0
2018-03-28 10:10:00,261.48,261.48,260.47,260.56,1522851.0,232.8564,232.8564,231.957,232.0372,1522851.0
2018-03-28 10:15:00,260.56,260.82,260.07,260.3,1670262.0,232.0372,232.2687,231.6008,231.8056,1670262.0
2018-03-28 10:20:00,260.3,260.7,259.96,260.0,1138405.0,231.8056,232.1618,231.5028,231.5385,1138405.0
2018-03-28 10:25:00,260.01,260.54,259.92,260.51,1117996.0,231.5474,232.0193,231.4672,231.9926,1117996.0
2018-03-28 10:30:00,260.51,260.95,260.12,260.2,1187264.0,231.9926,232.3845,231.6453,231.7166,1187264.0
2018-03-28 10:35:00,260.19,260.19,259.77,260.01,1215884.0,231.7077,231.7077,231.3336,231.5474,1215884.0
2018-03-28 10:40:00,260.01,260.01,259.21,259.69,2241804.0,231.5474,231.5474,230.8349,231.2624,2241804.0
2018-03-28 10:45:00,259.69,259.69,258.58,259.02,2520486.0,231.2624,231.2624,230.2739,230.6657,2520486.0
2018-03-28 10:50:00,259.01,259.82,258.6,259.65,1890703.0,230.6568,231.3782,230.2917,231.2268,1890703.0
2018-03-28 10:55:00,259.65,259.84,259.35,259.76,1325949.0,231.2268,231.396,230.9596,231.3247,1325949.0
2018-03-28 11:00:00,259.77,260.47,259.75,259.92,2191067.0,231.3336,231.957,231.3158,231.4672,2191067.0
2018-03-28 11:05:00,259.92,260.65,259.88,260.48,1015963.0,231.4672,232.1173,231.4316,231.9659,1015963.0
2018-03-28 11:10:00,260.49,260.79,259.91,259.98,1322936.0,231.9748,232.242,231.4583,231.5206,1322936.0
2018-03-28 11:15:00,259.98,260.4,259.51,260.19,1164241.0,231.5206,231.8947,231.1021,231.7077,1164241.0
2018-03-28 11:20:00,260.16,260.2,259.38,259.64,814383.0,231.6809,231.7166,230.9863,231.2179,814383.0
2018-03-28 11:25:00,259.64,260.13,259.47,259.58,981204.0,231.2179,231.6542,231.0665,231.1644,981204.0
2018-03-28 11:30:00,259.59,259.85,259.0,259.64,1566300.0,231.1733,231.4049,230.6479,231.2179,1566300.0
2018-03-28 11:35:00,259.68,260.38,259.65,260.04,1278168.0,231.2535,231.8769,231.2268,231.5741,1278168.0
2018-03-28 11:40:00,260.03,260.79,259.94,260.7,1445420.0,231.5652,232.242,231.485,232.1618,1445420.0
2018-03-28 11:45:00,260.7,260.8,260.23,260.54,921790.0,232.1618,232.2509,231.7433,232.0193,921790.0
2018-03-28 11:50:00,260.55,260.63,260.02,260.06,811190.0,232.0282,232.0995,231.5563,231.5919,811190.0
2018-03-28 11:55:00,260.11,261.03,260.1,260.35,2173281.0,231.6364,232.4557,231.6275,231.8501,2173281.0
2018-03-28 12:00:00,260.34,260.78,260.1,260.16,908028.0,231.8412,232.2331,231.6275,231.6809,908028.0
2018-03-28 12:05:00,260.16,260.77,260.1,260.64,692133.0,231.6809,232.2242,231.6275,232.1084,692133.0
2018-03-28 12:10:00,260.64,261.8,260.62,261.77,1793936.0,232.1084,233.1414,232.0906,233.1147,1793936.0
2018-03-28 12:15:00,261.76,262.42,261.37,262.41,2274829.0,233.1058,233.6935,232.7585,233.6846,2274829.0
2018-03-28 12:20:00,262.41,262.64,261.9,262.06,1281557.0,233.6846,233.8895,233.2305,233.373,1281557.0
2018-03-28 12:25:00,262.05,262.27,261.21,261.29,1453048.0,233.364,233.56,232.616,232.6872,1453048.0
2018-03-28 12:30:00,261.28,261.5,260.89,260.99,1596857.0,232.6783,232.8743,232.331,232.4201,1596857.0
2018-03-28 12:35:00,261.0,261.5,261.0,261.36,759656.0,232.429,232.8743,232.429,232.7496,759656.0
2018-03-28 12:40:00,261.39,262.01,261.38,261.67,1234717.0,232.7763,233.3284,232.7674,233.0256,1234717.0
2018-03-28 12:45:00,261.67,261.89,260.91,261.12,1030777.0,233.0256,233.2216,232.3488,232.5358,1030777.0
2018-03-28 12:50:00,261.11,261.25,260.82,260.85,714825.0,232.5269,232.6516,232.2687,232.2954,714825.0
2018-03-28 12:55:00,260.85,260.85,260.24,260.25,1253992.0,232.2954,232.2954,231.7522,231.7611,1253992.0
2018-03-28 13:00:00,260.24,260.28,259.61,260.04,1754668.0,231.7522,231.7878,231.1911,231.5741,1754668.0
2018-03-28 13:05:00,260.05,260.73,260.0,260.72,1721479.0,231.583,232.1885,231.5385,232.1796,1721479.0
2018-03-28 13:10:00,260.71,260.78,260.24,260.62,847277.0,232.1707,232.2331,231.7522,232.0906,847277.0
2018-03-28 13:15:00,260.62,260.63,259.94,260.17,691019.0,232.0906,232.0995,231.485,231.6898,691019.0
2018-03-28 13:20:00,260.17,261.22,260.11,261.0,828084.0,231.6898,232.6249,231.6364,232.429,828084.0
2018-03-28 13:25:00,260.98,261.22,260.73,261.01,601415.0,232.4112,232.6249,232.1885,232.4379,601415.0
2018-03-28 13:30:00,261.01,261.14,260.26,260.5,906786.0,232.4379,232.5537,231.77,231.9837,906786.0
2018-03-28 13:35:00,260.49,260.91,260.34,260.8,621463.0,231.9748,232.3488,231.8412,232.2509,621463.0
2018-03-28 13:40:00,260.79,260.97,260.42,260.83,939305.0,232.242,232.4023,231.9125,232.2776,939305.0
2018-03-28 13:45:00,260.81,261.76,260.79,261.5,1173657.0,232.2598,233.1058,232.242,232.8743,1173657.0
2018-03-28 13:50:00,261.51,261.51,260.95,261.16,874685.0,232.8832,232.8832,232.3845,232.5715,874685.0
2018-03-28 13:55:00,261.17,261.34,260.91,261.08,569221.0,232.5804,232.7318,232.3488,232.5002,569221.0
2018-03-28 14:00:00,261.07,261.46,260.35,260.61,1123473.0,232.4913,232.8386,231.8501,232.0817,1123473.0
2018-03-28 14:05:00,260.59,260.71,260.3,260.53,843891.0,232.0639,232.1707,231.8056,232.0104,843891.0
2018-03-28 14:10:00,260.56,260.58,260.05,260.41,803644.0,232.0372,232.055,231.583,231.9036,803644.0
2018-03-28 14:15:00,260.41,261.06,260.39,260.89,551536.0,231.9036,232.4824,231.8858,232.331,551536.0
2018-03-28 14:20:00,260.88,261.33,260.78,260.81,716491.0,232.3221,232.7229,232.2331,232.2598,716491.0
2018-03-28 14:25:00,260.8,261.03,260.28,260.3,836267.0,232.2509,232.4557,231.7878,231.8056,836267.0
2018-03-28 14:30:00,260.3,260.51,260.12,260.48,660292.0,231.8056,231.9926,231.6453,231.9659,660292.0
2018-03-28 14:35:00,260.47,261.12,260.16,261.12,1002053.0,231.957,232.5358,231.6809,232.5358,1002053.0
2018-03-28 14:40:00,261.12,261.47,260.5,260.62,1221064.0,232.5358,232.8475,231.9837,232.0906,1221064.0
2018-03-28 14:45:00,260.62,260.78,260.34,260.73,575424.0,232.0906,232.2331,231.8412,232.1885,575424.0
2018-03-28 14:50:00,260.73,260.94,260.5,260.72,586814.0,232.1885,232.3756,231.9837,232.1796,586814.0
2018-03-28 14:55:00,260.72,260.74,260.2,260.34,958771.0,232.1796,232.1974,231.7166,231.8412,958771.0
2018-03-28 15:00:00,260.33,260.47,259.42,259.48,1643152.0,231.8323,231.957,231.0219,231.0754,1643152.0
2018-03-28 15:05:00,259.46,259.79,259.02,259.02,2071106.0,231.0576,231.3514,230.6657,230.6657,2071106.0
2018-03-28 15:10:00,259.02,259.9,259.01,259.85,1582288.0,230.6657,231.4494,230.6568,231.4049,1582288.0
2018-03-28 15:15:00,259.84,260.25,259.57,259.99,1449376.0,231.396,231.7611,231.1555,231.5295,1449376.0
2018-03-28 15:20:00,259.98,260.48,259.45,260.3,1449087.0,231.5206,231.9659,231.0487,231.8056,1449087.0
2018-03-28 15:25:00,260.31,260.49,259.83,260.45,1128800.0,231.8145,231.9748,231.3871,231.9392,1128800.0
2018-03-28 15:30:00,260.44,260.78,260.03,260.13,1570880.0,231.9303,232.2331,231.5652,231.6542,1570880.0
2018-03-28 15:35:00,260.14,261.25,260.1,261.07,1714327.0,231.6631,232.6516,231.6275,232.4913,1714327.0
2018-03-28 15:40:00,261.07,261.16,260.26,260.29,1911232.0,232.4913,232.5715,231.77,231.7967,1911232.0
2018-03-28 15:45:00,260.28,260.69,260.21,260.62,1550941.0,231.7878,232.1529,231.7255,232.0906,1550941.0
2018-03-28 15:50:00,260.62,260.77,260.25,260.35,2002757.0,232.0906,232.2242,231.7611,231.8501,2002757.0
2018-03-28 15:55:00,260.34,260.37,259.72,259.84,5410410.0,231.8412,231.868,231.2891,231.396,5410410.0
2018-03-29 09:30:00,261.1,261.72,261.03,261.48,2477160.0,232.518,233.0702,232.4557,232.8564,2477160.0
2018-03-29 09:35:00,261.46,261.6,261.19,261.4,1339561.0,232.8386,232.9633,232.5982,232.7852,1339561.0
2018-03-29 09:40:00,261.4,261.42,260.82,261.17,1474687.0,232.7852,232.803,232.2687,232.5804,1474687.0
2018-03-29 09:45:00,261.18,261.2,260.63,260.65,905136.0,232.5893,232.6071,232.0995,232.1173,905136.0
2018-03-29 09:50:00,260.66,260.76,260.45,260.71,908732.0,232.1262,232.2153,231.9392,232.1707,908732.0
2018-03-29 09:55:00,260.72,260.93,260.28,260.55,1228095.0,232.1796,232.3666,231.7878,232.0282,1228095.0
2018-03-29 10:00:00,260.54,260.85,260.4,260.66,1322218.0,232.0193,232.2954,231.8947,232.1262,1322218.0
2018-03-29 10:05:00,260.68,260.91,260.39,260.42,1006281.0,232.144,232.3488,231.8858,231.9125,1006281.0
2018-03-29 10:10:00,260.41,261.11,260.41,261.0,1022266.0,231.9036,232.5269,231.9036,232.429,1022266.0
2018-03-29 10:15:00,261.0,261.12,260.77,261.04,1056557.0,232.429,232.5358,232.2242,232.4646,1056557.0
2018-03-29 10:20:00,261.04,261.28,260.82,261.26,995436.0,232.4646,232.6783,232.2687,232.6605,995436.0
2018-03-29 10:25:00,261.29,261.37,261.05,261.11,727805.0,232.6872,232.7585,232.4735,232.5269,727805.0
2018-03-29 10:30:00,261.11,261.43,260.93,261.35,1165116.0,232.5269,232.8119,232.3666,232.7407,1165116.0
2018-03-29 10:35:00,261.35,261.47,261.23,261.42,455611.0,232.7407,232.8475,232.6338,232.803,455611.0
2018-03-29 10:40:00,261.41,261.88,261.33,261.74,1112630.0,232.7941,233.2127,232.7229,233.088,1112630.0
2018-03-29 10:45:00,261.74,262.08,261.73,261.96,1261882.0,233.088,233.3908,233.0791,233.2839,1261882.0
2018-03-29 10:50:00,261.95,262.46,261.9,262.38,1304556.0,233.275,233.7292,233.2305,233.6579,1304556.0
2018-03-29 10:55:00,262.38,262.75,262.18,262.74,1568122.0,233.6579,233.9874,233.4798,233.9785,1568122.0
2018-03-29 11:00:00,262.73,263.02,262.66,263.0,2187083.0,233.9696,234.2279,233.9073,234.2101,2187083.0
2018-03-29 11:05:00,263.0,263.49,262.86,263.36,1455434.0,234.2101,234.6464,234.0854,234.5306,1455434.0
2018-03-29 11:10:00,263.37,263.45,262.77,262.91,1289816.0,234.5395,234.6108,234.0052,234.1299,1289816.0
2018-03-29 11:15:00,262.91,263.06,262.58,262.65,952070.0,234.1299,234.2635,233.836,233.8984,952070.0
2018-03-29 11:20:00,262.65,262.67,262.37,262.4,910088.0,233.8984,233.9162,233.649,233.6757,910088.0
2018-03-29 11:25:00,262.41,262.83,262.4,262.6,852340.0,233.6846,234.0587,233.6757,233.8538,852340.0
2018-03-29 11:30:00,262.61,262.64,262.13,262.4,1061085.0,233.8627,233.8895,233.4353,233.6757,1061085.0
2018-03-29 11:35:00,262.43,262.43,262.13,262.26,350734.0,233.7024,233.7024,233.4353,233.5511,350734.0
2018-03-29 11:40:00,262.26,262.63,262.2,262.54,647363.0,233.5511,233.8806,233.4976,233.8004,647363.0
2018-03-29 11:45:00,262.53,262.81,262.32,262.79,624346.0,233.7915,234.0408,233.6045,234.023,624346.0
2018-03-29 11:50:00,262.8,263.0,262.59,262.69,422565.0,234.0319,234.2101,233.8449,233.934,422565.0
2018-03-29 11:55:00,262.69,262.93,262.67,262.88,393133.0,233.934,234.1477,233.9162,234.1032,393133.0
2018-03-29 12:00:00,262.88,263.0,262.17,262.28,870834.0,234.1032,234.2101,233.4709,233.5689,870834.0
2018-03-29 12:05:00,262.28,262.53,262.11,262.19,751174.0,233.5689,233.7915,233.4175,233.4887,751174.0
2018-03-29 12:10:00,262.2,262.42,262.01,262.25,651281.0,233.4976,233.6935,233.3284,233.5422,651281.0
2018-03-29 12:15:00,262.24,262.59,262.11,262.52,331028.0,233.5332,233.8449,233.4175,233.7826,331028.0
2018-03-29 12:20:00,262.51,262.57,262.31,262.39,427020.0,233.7737,233.8271,233.5956,233.6668,427020.0
2018-03-29 12:25:00,262.39,262.82,262.37,262.81,658660.0,233.6668,234.0498,233.649,234.0408,658660.0
2018-03-29 12:30:00,262.81,262.84,262.6,262.64,364233.0,234.0408,234.0676,233.8538,233.8895,364233.0
2018-03-29 12:35:00,262.63,262.74,262.57,262.64,256628.0,233.8806,233.9785,233.8271,233.8895,256628.0
2018-03-29 12:40:00,262.65,262.7,262.37,262.52,394513.0,233.8984,233.9429,233.649,233.7826,394513.0
2018-03-29 12:45:00,262.53,262.62,262.44,262.48,252207.0,233.7915,233.8716,233.7114,233.747,252207.0
2018-03-29 12:50:00,262.48,262.88,262.46,262.85,333016.0,233.747,234.1032,233.7292,234.0765,333016.0
2018-03-29 12:55:00,262.86,262.98,262.7,262.75,528501.0,234.0854,234.1922,233.9429,233.9874,528501.0
2018-03-29 13:00:00,262.75,262.99,262.55,262.57,476347.0,233.9874,234.2011,233.8093,233.8271,476347.0
2018-03-29 13:05:00,262.57,262.59,262.23,262.32,412187.0,233.8271,233.8449,233.5243,233.6045,412187.0
2018-03-29 13:10:00,262.32,262.59,262.23,262.47,234304.0,233.6045,233.8449,233.5243,233.7381,234304.0
2018-03-29 13:15:00,262.47,262.77,262.35,262.69,494349.0,233.7381,234.0052,233.6312,233.934,494349.0
2018-03-29 13:20:00,262.69,262.8,262.61,262.76,254598.0,233.934,234.0319,233.8627,233.9963,254598.0
2018-03-29 13:25:00,262.76,262.88,262.56,262.86,396018.0,233.9963,234.1032,233.8182,234.0854,396018.0
2018-03-29 13:30:00,262.86,263.03,262.73,262.93,547645.0,234.0854,234.2368,233.9696,234.1477,547645.0
2018-03-29 13:35:00,262.93,263.2,262.85,262.93,754582.0,234.1477,234.3882,234.0765,234.1477,754582.0
2018-03-29 13:40:00,262.92,263.32,262.86,263.29,532126.0,234.1388,234.495,234.0854,234.4683,532126.0
2018-03-29 13:45:00,263.29,263.54,263.16,263.45,640660.0,234.4683,234.6909,234.3525,234.6108,640660.0
2018-03-29 13:50:00,263.47,263.83,263.46,263.59,874292.0,234.6286,234.9492,234.6197,234.7355,874292.0
2018-03-29 13:55:00,263.58,263.86,263.5,263.57,749886.0,234.7266,234.9759,234.6553,234.7177,749886.0
2018-03-29 14:00:00,263.56,263.59,263.25,263.47,742930.0,234.7087,234.7355,234.4327,234.6286,742930.0
2018-03-29 14:05:00,263.47,263.83,263.44,263.78,523548.0,234.6286,234.9492,234.6019,234.9047,523548.0
2018-03-29 14:10:00,263.79,264.28,263.79,263.97,1401858.0,234.9136,235.3499,234.9136,235.0739,1401858.0
2018-03-29 14:15:00,263.97,264.03,263.69,263.92,946477.0,235.0739,235.1273,234.8245,235.0293,946477.0
2018-03-29 14:20:00,263.91,264.05,263.45,263.45,842943.0,235.0204,235.1451,234.6108,234.6108,842943.0
2018-03-29 14:25:00,263.45,263.96,263.45,263.9,587964.0,234.6108,235.065,234.6108,235.0115,587964.0
2018-03-29 14:30:00,263.89,264.19,263.78,264.14,688617.0,235.0026,235.2698,234.9047,235.2253,688617.0
2018-03-29 14:35:00,264.15,264.26,264.07,264.11,627215.0,235.2342,235.3321,235.1629,235.1985,627215.0
2018-03-29 14:40:00,264.13,264.5,264.04,264.46,919361.0,235.2164,235.5458,235.1362,235.5102,919361.0
2018-03-29 14:45:00,264.46,264.77,264.36,264.74,1177150.0,235.5102,235.7863,235.4212,235.7596,1177150.0
2018-03-29 14:50:00,264.73,264.73,264.43,264.62,1041288.0,235.7507,235.7507,235.4835,235.6527,1041288.0
2018-03-29 14:55:00,264.62,264.84,264.38,264.4,1267510.0,235.6527,235.8486,235.439,235.4568,1267510.0
2018-03-29 15:00:00,264.4,264.91,264.22,264.88,1147720.0,235.4568,235.911,235.2965,235.8843,1147720.0
2018-03-29 15:05:00,264.89,265.14,264.87,265.11,1113452.0,235.8932,236.1158,235.8753,236.0891,1113452.0
2018-03-29 15:10:00,265.11,265.26,264.91,264.94,1802147.0,236.0891,236.2227,235.911,235.9377,1802147.0
2018-03-29 15:15:00,264.94,265.06,264.65,264.73,1273042.0,235.9377,236.0445,235.6794,235.7507,1273042.0
2018-03-29 15:20:00,264.71,264.77,264.35,264.38,1350928.0,235.7329,235.7863,235.4123,235.439,1350928.0
2018-03-29 15:25:00,264.38,264.38,263.84,264.27,1530782.0,235.439,235.439,234.9581,235.341,1530782.0
2018-03-29 15:30:00,264.26,264.26,263.55,263.69,1608874.0,235.3321,235.3321,234.6998,234.8245,1608874.0
2018-03-29 15:35:00,263.69,263.99,263.4,263.89,1772139.0,234.8245,235.0917,234.5663,235.0026,1772139.0
2018-03-29 15:40:00,263.89,264.15,263.76,263.82,1552149.0,235.0026,235.2342,234.8869,234.9403,1552149.0
2018-03-29 15:45:00,263.83,264.65,263.83,264.63,3748665.0,234.9492,235.6794,234.9492,235.6616,3748665.0
2018-03-29 15:50:00,264.62,264.7,263.96,264.01,3872710.0,235.6527,235.724,235.065,235.1095,3872710.0
2018-03-29 15:55:00,264.01,264.02,263.45,263.49,6631034.0,235.1095,235.1184,234.6108,234.6464,6631034.0
2018-04-02 09:30:00,262.56,262.83,262.16,262.79,2048093.0,233.8182,234.0587,233.462,234.023,2048093.0
2018-04-02 09:35:00,262.77,263.13,262.71,262.99,1064511.0,234.0052,234.3258,233.9518,234.2011,1064511.0
2018-04-02 09:40:00,263.0,263.01,262.57,262.68,780398.0,234.2101,234.219,233.8271,233.9251,780398.0
2018-04-02 09:45:00,262.69,262.7,261.89,261.95,1808169.0,233.934,233.9429,233.2216,233.275,1808169.0
2018-04-02 09:50:00,261.94,261.97,261.61,261.61,1312580.0,233.2661,233.2928,232.9722,232.9722,1312580.0
2018-04-02 09:55:00,261.61,261.93,261.49,261.77,932691.0,232.9722,233.2572,232.8653,233.1147,932691.0
2018-04-02 10:00:00,261.74,261.85,260.98,261.25,1844278.0,233.088,233.1859,232.4112,232.6516,1844278.0
2018-04-02 10:05:00,261.25,261.5,261.02,261.22,1013381.0,232.6516,232.8743,232.4468,232.6249,1013381.0
2018-04-02 10:10:00,261.21,261.42,260.72,260.84,1304420.0,232.616,232.803,232.1796,232.2865,1304420.0
2018-04-02 10:15:00,260.85,261.25,260.77,261.01,893940.0,232.2954,232.6516,232.2242,232.4379,893940.0
2018-04-02 10:20:00,260.99,261.21,260.72,261.17,699710.0,232.4201,232.616,232.1796,232.5804,699710.0
2018-04-02 10:25:00,261.18,261.18,260.49,260.67,772372.0,232.5893,232.5893,231.9748,232.1351,772372.0
2018-04-02 10:30:00,260.67,260.68,260.14,260.15,1073068.0,232.1351,232.144,231.6631,231.672,1073068.0
2018-04-02 10:35:00,260.16,260.3,259.9,260.29,1361164.0,231.6809,231.8056,231.4494,231.7967,1361164.0
2018-04-02 10:40:00,260.3,260.58,260.27,260.27,1146134.0,231.8056,232.055,231.7789,231.7789,1146134.0
2018-04-02 10:45:00,260.27,260.46,260.05,260.3,582297.0,231.7789,231.9481,231.583,231.8056,582297.0
2018-04-02 10:50:00,260.29,260.36,259.69,259.74,1025283.0,231.7967,231.859,231.2624,231.3069,1025283.0
2018-04-02 10:55:00,259.74,259.89,259.34,259.4,779366.0,231.3069,231.4405,230.9507,231.0041,779366.0
2018-04-02 11:00:00,259.41,259.42,259.0,259.09,1400765.0,231.013,231.0219,230.6479,230.7281,1400765.0
2018-04-02 11:05:00,259.09,259.12,258.51,258.93,2367393.0,230.7281,230.7548,230.2116,230.5856,2367393.0
2018-04-02 11:10:00,258.94,259.03,258.58,258.66,1366604.0,230.5945,230.6746,230.2739,230.3451,1366604.0
2018-04-02 11:15:00,258.66,258.96,258.36,258.87,1503948.0,230.3451,230.6123,230.078,230.5322,1503948.0
2018-04-02 11:20:00,258.86,259.12,258.58,258.98,1515357.0,230.5232,230.7548,230.2739,230.6301,1515357.0
2018-04-02 11:25:00,259.0,259.18,258.59,259.15,1033488.0,230.6479,230.8082,230.2828,230.7815,1033488.0
2018-04-02 11:30:00,259.14,259.16,258.59,258.63,916669.0,230.7726,230.7904,230.2828,230.3184,916669.0
2018-04-02 11:35:00,258.62,258.66,257.01,257.34,4160873.0,230.3095,230.3451,228.8758,229.1696,4160873.0
2018-04-02 11:40:00,257.35,257.46,256.63,257.18,3302253.0,229.1785,229.2765,228.5374,229.0272,3302253.0
2018-04-02 11:45:00,257.19,257.91,256.9,257.68,2415097.0,229.0361,229.6772,228.7778,229.4724,2415097.0
2018-04-02 11:50:00,257.71,257.86,257.13,257.52,1383045.0,229.4991,229.6327,228.9826,229.3299,1383045.0
2018-04-02 11:55:00,257.51,258.01,257.29,257.37,1862251.0,229.321,229.7663,229.1251,229.1964,1862251.0
2018-04-02 12:00:00,257.38,257.47,256.81,257.27,1601880.0,229.2053,229.2854,228.6977,229.1073,1601880.0
2018-04-02 12:05:00,257.26,257.28,256.51,256.82,1793928.0,229.0984,229.1162,228.4305,228.7066,1793928.0
2018-04-02 12:10:00,256.82,257.07,256.32,256.84,1313235.0,228.7066,228.9292,228.2613,228.7244,1313235.0
2018-04-02 12:15:00,256.82,257.2,256.42,257.06,1045477.0,228.7066,229.045,228.3503,228.9203,1045477.0
2018-04-02 12:20:00,257.06,257.35,256.95,257.11,881742.0,228.9203,229.1785,228.8223,228.9648,881742.0
2018-04-02 12:25:00,257.11,257.52,256.92,257.3,1243357.0,228.9648,229.3299,228.7956,229.134,1243357.0
2018-04-02 12:30:00,257.27,257.91,257.23,257.69,1300373.0,229.1073,229.6772,229.0717,229.4813,1300373.0
2018-04-02 12:35:00,257.67,258.05,257.52,257.58,1193779.0,229.4635,229.8019,229.3299,229.3834,1193779.0
2018-04-02 12:40:00,257.57,258.27,257.32,258.09,1102118.0,229.3745,229.9978,229.1518,229.8375,1102118.0
2018-04-02 12:45:00,258.07,258.18,257.78,258.01,695405.0,229.8197,229.9177,229.5615,229.7663,695405.0
2018-04-02 12:50:00,258.01,258.06,257.53,257.63,733619.0,229.7663,229.8108,229.3388,229.4279,733619.0
2018-04-02 12:55:00,257.65,257.72,257.31,257.52,665183.0,229.4457,229.508,229.1429,229.3299,665183.0
2018-04-02 13:00:00,257.52,257.84,257.13,257.16,951523.0,229.3299,229.6149,228.9826,229.0093,951523.0
2018-04-02 13:05:00,257.15,257.45,257.0,257.03,732205.0,229.0004,229.2676,228.8669,228.8936,732205.0
2018-04-02 13:10:00,257.03,257.4,256.89,256.93,588540.0,228.8936,229.2231,228.7689,228.8045,588540.0
2018-04-02 13:15:00,256.96,257.18,256.8,256.88,742154.0,228.8312,229.0272,228.6887,228.76,742154.0
2018-04-02 13:20:00,256.89,257.04,256.61,256.65,787793.0,228.7689,228.9025,228.5195,228.5552,787793.0
2018-04-02 13:25:00,256.65,256.68,256.04,256.12,1305623.0,228.5552,228.5819,228.0119,228.0832,1305623.0
2018-04-02 13:30:00,256.12,256.7,256.09,256.66,1080764.0,228.0832,228.5997,228.0565,228.5641,1080764.0
2018-04-02 13:35:00,256.67,256.88,256.47,256.52,961052.0,228.573,228.76,228.3949,228.4394,961052.0
2018-04-02 13:40:00,256.53,256.56,255.77,255.82,1413684.0,228.4483,228.475,227.7715,227.816,1413684.0
2018-04-02 13:45:00,255.82,256.09,255.55,255.7,1597568.0,227.816,228.0565,227.5756,227.7092,1597568.0
2018-04-02 13:50:00,255.69,256.01,255.6,255.78,1392007.0,227.7003,227.9852,227.6201,227.7804,1392007.0
2018-04-02 13:55:00,255.77,255.83,255.4,255.4,1379010.0,227.7715,227.8249,227.442,227.442,1379010.0
2018-04-02 14:00:00,255.4,255.42,254.82,255.06,2546142.0,227.442,227.4598,226.9255,227.1392,2546142.0
2018-04-02 14:05:00,255.06,255.56,254.67,255.43,2149789.0,227.1392,227.5845,226.7919,227.4687,2149789.0
2018-04-02 14:10:00,255.43,255.69,255.1,255.64,1636055.0,227.4687,227.7003,227.1748,227.6557,1636055.0
2018-04-02 14:15:00,255.63,255.89,255.35,255.72,1356749.0,227.6468,227.8784,227.3975,227.727,1356749.0
2018-04-02 14:20:00,255.72,256.25,255.72,256.05,1833116.0,227.727,228.199,227.727,228.0209,1833116.0
2018-04-02 14:25:00,256.05,256.12,255.32,255.45,1352381.0,228.0209,228.0832,227.3708,227.4865,1352381.0
2018-04-02 14:30:00,255.46,256.1,255.22,255.91,1697968.0,227.4954,228.0654,227.2817,227.8962,1697968.0
2018-04-02 14:35:00,255.92,256.01,255.28,255.57,1778587.0,227.9051,227.9852,227.3351,227.5934,1778587.0
2018-04-02 14:40:00,255.56,255.57,254.98,255.08,1442254.0,227.5845,227.5934,227.068,227.157,1442254.0
2018-04-02 14:45:00,255.1,255.71,254.9,255.67,1333669.0,227.1748,227.7181,226.9967,227.6824,1333669.0
2018-04-02 14:50:00,255.68,256.33,255.61,256.21,2257464.0,227.6914,228.2702,227.629,228.1633,2257464.0
2018-04-02 14:55:00,256.21,256.27,255.75,256.16,2045613.0,228.1633,228.2168,227.7537,228.1188,2045613.0
2018-04-02 15:00:00,256.15,256.39,255.8,256.0,2598819.0,228.1099,228.3236,227.7982,227.9763,2598819.0
2018-04-02 15:05:00,255.99,256.05,255.68,255.89,1665438.0,227.9674,228.0209,227.6914,227.8784,1665438.0
2018-04-02 15:10:00,255.89,256.6,255.7,256.47,1319971.0,227.8784,228.5106,227.7092,228.3949,1319971.0
2018-04-02 15:15:00,256.46,256.74,256.25,256.73,1772194.0,228.386,228.6353,228.199,228.6264,1772194.0
2018-04-02 15:20:00,256.74,256.9,255.98,256.05,2460324.0,228.6353,228.7778,227.9585,228.0209,2460324.0
2018-04-02 15:25:00,256.03,256.06,255.76,255.98,1283264.0,228.003,228.0298,227.7626,227.9585,1283264.0
2018-04-02 15:30:00,255.97,256.38,255.5,255.52,2264287.0,227.9496,228.3147,227.5311,227.5489,2264287.0
2018-04-02 15:35:00,255.53,256.28,255.53,255.97,2191160.0,227.5578,228.2257,227.5578,227.9496,2191160.0
2018-04-02 15:40:00,255.97,256.55,255.68,256.43,2453795.0,227.9496,228.4661,227.6914,228.3593,2453795.0
2018-04-02 15:45:00,256.42,257.29,256.42,256.96,4229241.0,228.3503,229.1251,228.3503,228.8312,4229241.0
2018-04-02 15:50:00,256.96,258.03,256.96,257.84,5327552.0,228.8312,229.7841,228.8312,229.6149,5327552.0
2018-04-02 15:55:00,257.84,257.9,257.19,257.53,7577591.0,229.6149,229.6683,229.0361,229.3388,7577591.0
2018-04-03 09:30:00,258.87,258.97,258.3,258.49,2250319.0,230.5322,230.6212,230.0245,230.1937,2250319.0
2018-04-03 09:35:00,258.46,259.02,258.28,259.02,1553949.0,230.167,230.6657,230.0067,230.6657,1553949.0
2018-04-03 09:40:00,259.0,259.18,258.6,258.66,1500751.0,230.6479,230.8082,230.2917,230.3451,1500751.0
2018-04-03 09:45:00,258.68,259.23,258.63,258.98,1701537.0,230.363,230.8527,230.3184,230.6301,1701537.0
2018-04-03 09:50:00,258.98,259.03,258.45,258.59,1152150.0,230.6301,230.6746,230.1581,230.2828,1152150.0
2018-04-03 09:55:00,258.6,258.72,258.04,258.37,1206954.0,230.2917,230.3986,229.793,230.0869,1206954.0
2018-04-03 10:00:00,258.37,258.42,257.92,258.28,980065.0,230.0869,230.1314,229.6861,230.0067,980065.0
2018-04-03 10:05:00,258.26,258.26,257.48,257.77,1188917.0,229.9889,229.9889,229.2943,229.5526,1188917.0
2018-04-03 10:10:00,257.77,257.79,257.18,257.35,1258099.0,229.5526,229.5704,229.0272,229.1785,1258099.0
2018-04-03 10:15:00,257.37,257.64,256.95,257.0,1328676.0,229.1964,229.4368,228.8223,228.8669,1328676.0
2018-04-03 10:20:00,256.99,257.53,256.84,257.28,1229310.0,228.858,229.3388,228.7244,229.1162,1229310.0
2018-04-03 10:25:00,257.28,257.85,257.09,257.84,915652.0,229.1162,229.6238,228.947,229.6149,915652.0
2018-04-03 10:30:00,257.82,258.24,257.63,258.23,1264709.0,229.5971,229.9711,229.4279,229.9622,1264709.0
2018-04-03 10:35:00,258.23,258.26,257.76,257.86,1034229.0,229.9622,229.9889,229.5437,229.6327,1034229.0
2018-04-03 10:40:00,257.85,258.29,257.8,258.16,1188603.0,229.6238,230.0156,229.5793,229.8999,1188603.0
2018-04-03 10:45:00,258.16,258.93,258.01,258.61,1061942.0,229.8999,230.5856,229.7663,230.3006,1061942.0
2018-04-03 10:50:00,258.59,258.86,258.44,258.55,763723.0,230.2828,230.5232,230.1492,230.2472,763723.0
2018-04-03 10:55:00,258.56,259.35,258.5,259.17,1985995.0,230.2561,230.9596,230.2027,230.7993,1985995.0
2018-04-03 11:00:00,259.15,259.77,259.14,259.45,1491710.0,230.7815,231.3336,230.7726,231.0487,1491710.0
2018-04-03 11:05:00,259.44,260.08,259.38,259.89,1285876.0,231.0398,231.6097,230.9863,231.4405,1285876.0
2018-04-03 11:10:00,259.88,259.91,259.37,259.42,907596.0,231.4316,231.4583,230.9774,231.0219,907596.0
2018-04-03 11:15:00,259.43,259.63,259.2,259.54,1000545.0,231.0308,231.209,230.826,231.1288,1000545.0
2018-04-03 11:20:00,259.55,259.57,259.12,259.15,826033.0,231.1377,231.1555,230.7548,230.7815,826033.0
2018-04-03 11:25:00,259.16,259.66,259.11,259.21,576759.0,230.7904,231.2357,230.7459,230.8349,576759.0
2018-04-03 11:30:00,259.21,259.4,258.81,258.87,805885.0,230.8349,231.0041,230.4787,230.5322,805885.0
2018-04-03 11:35:00,258.87,258.99,258.39,258.58,1014809.0,230.5322,230.639,230.1047,230.2739,1014809.0
2018-04-03 11:40:00,258.58,258.88,258.46,258.85,707799.0,230.2739,230.5411,230.167,230.5143,707799.0
2018-04-03 11:45:00,258.83,259.07,258.55,258.57,541075.0,230.4965,230.7103,230.2472,230.265,541075.0
2018-04-03 11:50:00,258.58,258.58,258.14,258.38,695612.0,230.2739,230.2739,229.8821,230.0958,695612.0
2018-04-03 11:55:00,258.38,258.5,258.09,258.11,500900.0,230.0958,230.2027,229.8375,229.8553,500900.0
2018-04-03 12:00:00,258.11,258.72,258.11,258.69,601374.0,229.8553,230.3986,229.8553,230.3719,601374.0
2018-04-03 12:05:00,258.69,258.85,258.54,258.67,507812.0,230.3719,230.5143,230.2383,230.354,507812.0
2018-04-03 12:10:00,258.67,258.75,258.42,258.5,511997.0,230.354,230.4253,230.1314,230.2027,511997.0
2018-04-03 12:15:00,258.51,258.77,258.23,258.42,348541.0,230.2116,230.4431,229.9622,230.1314,348541.0
2018-04-03 12:20:00,258.42,258.53,257.88,257.97,607992.0,230.1314,230.2294,229.6505,229.7307,607992.0
2018-04-03 12:25:00,257.96,258.12,257.85,258.02,581784.0,229.7218,229.8643,229.6238,229.7752,581784.0
2018-04-03 12:30:00,258.01,258.42,257.96,258.28,471517.0,229.7663,230.1314,229.7218,230.0067,471517.0
2018-04-03 12:35:00,258.29,258.45,258.05,258.29,588691.0,230.0156,230.1581,229.8019,230.0156,588691.0
2018-04-03 12:40:00,258.3,258.8,258.22,258.65,477014.0,230.0245,230.4698,229.9533,230.3362,477014.0
2018-04-03 12:45:00,258.65,258.74,258.18,258.29,399096.0,230.3362,230.4164,229.9177,230.0156,399096.0
2018-04-03 12:50:00,258.3,258.54,258.13,258.14,404725.0,230.0245,230.2383,229.8732,229.8821,404725.0
2018-04-03 12:55:00,258.13,258.47,258.11,258.33,331348.0,229.8732,230.1759,229.8553,230.0513,331348.0
2018-04-03 13:00:00,258.32,258.43,258.01,258.41,416176.0,230.0424,230.1403,229.7663,230.1225,416176.0
2018-04-03 13:05:00,258.4,258.61,258.31,258.35,502159.0,230.1136,230.3006,230.0335,230.0691,502159.0
2018-04-03 13:10:00,258.35,258.63,258.11,258.18,441766.0,230.0691,230.3184,229.8553,229.9177,441766.0
2018-04-03 13:15:00,258.17,258.55,258.1,258.54,432845.0,229.9088,230.2472,229.8464,230.2383,432845.0
2018-04-03 13:20:00,258.55,259.14,258.51,259.08,910562.0,230.2472,230.7726,230.2116,230.7192,910562.0
2018-04-03 13:25:00,259.05,259.4,259.0,259.08,864546.0,230.6924,231.0041,230.6479,230.7192,864546.0
2018-04-03 13:30:00,259.08,259.25,258.87,258.97,628743.0,230.7192,230.8706,230.5322,230.6212,628743.0
2018-04-03 13:35:00,258.98,259.02,258.63,258.66,764526.0,230.6301,230.6657,230.3184,230.3451,764526.0
2018-04-03 13:40:00,258.65,258.93,258.61,258.87,278085.0,230.3362,230.5856,230.3006,230.5322,278085.0
2018-04-03 13:45:00,258.87,258.93,258.37,258.42,515081.0,230.5322,230.5856,230.0869,230.1314,515081.0
2018-04-03 13:50:00,258.42,258.85,258.42,258.85,574377.0,230.1314,230.5143,230.1314,230.5143,574377.0
2018-04-03 13:55:00,258.84,259.21,258.84,259.07,756404.0,230.5054,230.8349,230.5054,230.7103,756404.0
2018-04-03 14:00:00,259.07,259.23,258.8,259.03,971092.0,230.7103,230.8527,230.4698,230.6746,971092.0
2018-04-03 14:05:00,259.02,259.05,258.51,258.71,528386.0,230.6657,230.6924,230.2116,230.3897,528386.0
2018-04-03 14:10:00,258.72,258.74,258.46,258.52,528898.0,230.3986,230.4164,230.167,230.2205,528898.0
2018-04-03 14:15:00,258.5,258.52,258.07,258.25,939649.0,230.2027,230.2205,229.8197,229.98,939649.0
2018-04-03 14:20:00,258.26,258.53,258.13,258.49,487610.0,229.9889,230.2294,229.8732,230.1937,487610.0
2018-04-03 14:25:00,258.48,258.5,257.97,258.18,763887.0,230.1848,230.2027,229.7307,229.9177,763887.0
2018-04-03 14:30:00,258.17,258.18,257.52,257.61,1133489.0,229.9088,229.9177,229.3299,229.4101,1133489.0
2018-04-03 14:35:00,257.64,257.85,257.5,257.84,957311.0,229.4368,229.6238,229.3121,229.6149,957311.0
2018-04-03 14:40:00,257.84,257.97,257.4,257.42,971591.0,229.6149,229.7307,229.2231,229.2409,971591.0
2018-04-03 14:45:00,257.41,259.09,257.4,258.93,2933944.0,229.232,230.7281,229.2231,230.5856,2933944.0
2018-04-03 14:50:00,258.92,258.95,258.52,258.72,1633612.0,230.5767,230.6034,230.2205,230.3986,1633612.0
2018-04-03 14:55:00,258.74,259.71,258.72,259.4,1911331.0,230.4164,231.2802,230.3986,231.0041,1911331.0
2018-04-03 15:00:00,259.4,260.34,259.17,260.11,2207988.0,231.0041,231.8412,230.7993,231.6364,2207988.0
2018-04-03 15:05:00,260.1,261.17,260.06,260.95,3737242.0,231.6275,232.5804,231.5919,232.3845,3737242.0
2018-04-03 15:10:00,260.94,261.31,260.16,260.28,3475887.0,232.3756,232.7051,231.6809,231.7878,3475887.0
2018-04-03 15:15:00,260.28,260.66,260.04,260.54,1519081.0,231.7878,232.1262,231.5741,232.0193,1519081.0
2018-04-03 15:20:00,260.55,260.86,260.22,260.68,1260991.0,232.0282,232.3043,231.7344,232.144,1260991.0
2018-04-03 15:25:00,260.69,261.18,260.53,261.09,1312768.0,232.1529,232.5893,232.0104,232.5091,1312768.0
2018-04-03 15:30:00,261.09,261.13,260.2,260.27,1499410.0,232.5091,232.5448,231.7166,231.7789,1499410.0
2018-04-03 15:35:00,260.28,260.31,259.72,260.23,1773828.0,231.7878,231.8145,231.2891,231.7433,1773828.0
2018-04-03 15:40:00,260.25,260.52,260.14,260.24,1644104.0,231.7611,232.0015,231.6631,231.7522,1644104.0
2018-04-03 15:45:00,260.23,260.8,260.06,260.18,2478815.0,231.7433,232.2509,231.5919,231.6987,2478815.0
2018-04-03 15:50:00,260.18,260.59,260.09,260.25,2742651.0,231.6987,232.0639,231.6186,231.7611,2742651.0
2018-04-03 15:55:00,260.25,260.91,260.22,260.77,4608889.0,231.7611,232.3488,231.7344,232.2242,4608889.0
2018-04-04 09:30:00,256.73,257.52,256.6,257.52,3826363.0,228.6264,229.3299,228.5106,229.3299,3826363.0
2018-04-04 09:35:00,257.52,257.9,257.21,257.57,2092454.0,229.3299,229.6683,229.0539,229.3745,2092454.0
2018-04-04 09:40:00,257.56,258.02,257.24,257.92,1697586.0,229.3656,229.7752,229.0806,229.6861,1697586.0
2018-04-04 09:45:00,257.91,257.94,257.32,257.47,1216270.0,229.6772,229.704,229.1518,229.2854,1216270.0
2018-04-04 09:50:00,257.47,258.02,257.25,258.01,1586121.0,229.2854,229.7752,229.0895,229.7663,1586121.0
2018-04-04 09:55:00,258.01,258.37,257.88,258.34,1480913.0,229.7663,230.0869,229.6505,230.0602,1480913.0
2018-04-04 10:00:00,258.33,258.34,257.6,258.03,1408305.0,230.0513,230.0602,229.4012,229.7841,1408305.0
2018-04-04 10:05:00,258.02,258.72,257.82,258.41,1617819.0,229.7752,230.3986,229.5971,230.1225,1617819.0
2018-04-04 10:10:00,258.38,258.96,258.33,258.68,1550392.0,230.0958,230.6123,230.0513,230.363,1550392.0
2018-04-04 10:15:00,258.67,258.76,258.23,258.57,1562826.0,230.354,230.4342,229.9622,230.265,1562826.0
2018-04-04 10:20:00,258.57,258.57,258.08,258.1,1211333.0,230.265,230.265,229.8286,229.8464,1211333.0
2018-04-04 10:25:00,258.09,258.55,258.08,258.15,1012155.0,229.8375,230.2472,229.8286,229.891,1012155.0
2018-04-04 10:30:00,258.18,258.47,257.82,257.94,1015116.0,229.9177,230.1759,229.5971,229.704,1015116.0
2018-04-04 10:35:00,257.91,258.27,257.78,258.16,1183520.0,229.6772,229.9978,229.5615,229.8999,1183520.0
2018-04-04 10:40:00,258.16,258.41,258.12,258.26,1082075.0,229.8999,230.1225,229.8643,229.9889,1082075.0
2018-04-04 10:45:00,258.27,259.32,258.2,259.32,1752443.0,229.9978,230.9329,229.9355,230.9329,1752443.0
2018-04-04 10:50:00,259.31,259.44,259.03,259.14,1100824.0,230.924,231.0398,230.6746,230.7726,1100824.0
2018-04-04 10:55:00,259.13,259.6,259.0,259.5,1527794.0,230.7637,231.1822,230.6479,231.0932,1527794.0
2018-04-04 11:00:00,259.5,259.5,259.06,259.15,1157765.0,231.0932,231.0932,230.7014,230.7815,1157765.0
2018-04-04 11:05:00,259.13,259.15,258.78,258.96,1152130.0,230.7637,230.7815,230.452,230.6123,1152130.0
2018-04-04 11:10:00,258.95,259.22,258.89,258.95,959220.0,230.6034,230.8438,230.55,230.6034,959220.0
2018-04-04 11:15:00,258.95,259.7,258.94,259.58,1064474.0,230.6034,231.2713,230.5945,231.1644,1064474.0
2018-04-04 11:20:00,259.57,260.19,259.57,260.12,1083971.0,231.1555,231.7077,231.1555,231.6453,1083971.0
2018-04-04 11:25:00,260.13,260.16,259.74,259.88,1110298.0,231.6542,231.6809,231.3069,231.4316,1110298.0
2018-04-04 11:30:00,259.88,260.48,259.72,260.13,1277920.0,231.4316,231.9659,231.2891,231.6542,1277920.0
2018-04-04 11:35:00,260.13,260.21,259.78,259.86,814299.0,231.6542,231.7255,231.3425,231.4138,814299.0
2018-04-04 11:40:00,259.86,259.94,259.59,259.67,596224.0,231.4138,231.485,231.1733,231.2446,596224.0
2018-04-04 11:45:00,259.68,260.1,259.58,259.84,660682.0,231.2535,231.6275,231.1644,231.396,660682.0
2018-04-04 11:50:00,259.81,259.87,259.5,259.6,579642.0,231.3693,231.4227,231.0932,231.1822,579642.0
2018-04-04 11:55:00,259.6,260.06,259.6,260.06,481687.0,231.1822,231.5919,231.1822,231.5919,481687.0
2018-04-04 12:00:00,260.05,260.15,259.76,259.96,709252.0,231.583,231.672,231.3247,231.5028,709252.0
2018-04-04 12:05:00,259.98,260.55,259.82,260.49,795288.0,231.5206,232.0282,231.3782,231.9748,795288.0
2018-04-04 12:10:00,260.49,260.94,260.49,260.76,1720941.0,231.9748,232.3756,231.9748,232.2153,1720941.0
2018-04-04 12:15:00,260.75,260.78,260.48,260.53,834695.0,232.2064,232.2331,231.9659,232.0104,834695.0
2018-04-04 12:20:00,260.53,261.02,260.33,260.9,1180166.0,232.0104,232.4468,231.8323,232.3399,1180166.0
2018-04-04 12:25:00,260.91,261.06,260.7,260.9,676257.0,232.3488,232.4824,232.1618,232.3399,676257.0
2018-04-04 12:30:00,260.9,260.99,260.59,260.88,535060.0,232.3399,232.4201,232.0639,232.3221,535060.0
2018-04-04 12:35:00,260.89,261.26,260.81,261.02,714501.0,232.331,232.6605,232.2598,232.4468,714501.0
2018-04-04 12:40:00,261.03,261.25,260.72,261.23,1104917.0,232.4557,232.6516,232.1796,232.6338,1104917.0
2018-04-04 12:45:00,261.24,261.41,260.94,260.97,709269.0,232.6427,232.7941,232.3756,232.4023,709269.0
2018-04-04 12:50:00,260.95,260.99,260.69,260.9,655977.0,232.3845,232.4201,232.1529,232.3399,655977.0
2018-04-04 12:55:00,260.91,261.14,260.84,260.88,660584.0,232.3488,232.5537,232.2865,232.3221,660584.0
2018-04-04 13:00:00,260.89,261.02,260.63,260.64,895534.0,232.331,232.4468,232.0995,232.1084,895534.0
2018-04-04 13:05:00,260.64,260.84,260.35,260.44,831958.0,232.1084,232.2865,231.8501,231.9303,831958.0
2018-04-04 13:10:00,260.45,260.46,260.12,260.37,980214.0,231.9392,231.9481,231.6453,231.868,980214.0
2018-04-04 13:15:00,260.36,260.4,260.08,260.08,637939.0,231.859,231.8947,231.6097,231.6097,637939.0
2018-04-04 13:20:00,260.08,260.32,259.76,259.91,1314346.0,231.6097,231.8234,231.3247,231.4583,1314346.0
2018-04-04 13:25:00,259.9,260.11,259.59,260.08,1035906.0,231.4494,231.6364,231.1733,231.6097,1035906.0
2018-04-04 13:30:00,260.06,260.06,259.8,259.86,669272.0,231.5919,231.5919,231.3603,231.4138,669272.0
2018-04-04 13:35:00,259.84,260.35,259.83,260.31,525814.0,231.396,231.8501,231.3871,231.8145,525814.0
2018-04-04 13:40:00,260.31,260.64,260.3,260.59,493196.0,231.8145,232.1084,231.8056,232.0639,493196.0
2018-04-04 13:45:00,260.57,260.59,260.05,260.13,455509.0,232.0461,232.0639,231.583,231.6542,455509.0
2018-04-04 13:50:00,260.14,260.2,259.95,260.07,389871.0,231.6631,231.7166,231.4939,231.6008,389871.0
2018-04-04 13:55:00,260.06,260.39,260.04,260.39,427121.0,231.5919,231.8858,231.5741,231.8858,427121.0
2018-04-04 14:00:00,260.4,260.61,260.31,260.54,644427.0,231.8947,232.0817,231.8145,232.0193,644427.0
2018-04-04 14:05:00,260.56,261.01,260.56,260.98,852108.0,232.0372,232.4379,232.0372,232.4112,852108.0
2018-04-04 14:10:00,260.98,261.36,260.96,261.32,928360.0,232.4112,232.7496,232.3934,232.714,928360.0
2018-04-04 14:15:00,261.33,261.92,261.32,261.77,1805139.0,232.7229,233.2483,232.714,233.1147,1805139.0
2018-04-04 14:20:00,261.77,262.19,261.76,262.03,1224695.0,233.1147,233.4887,233.1058,233.3462,1224695.0
2018-04-04 14:25:00,262.04,262.32,261.88,262.3,1086461.0,233.3551,233.6045,233.2127,233.5867,1086461.0
2018-04-04 14:30:00,262.3,262.33,261.99,262.07,683093.0,233.5867,233.6134,233.3106,233.3819,683093.0
2018-04-04 14:35:00,262.07,262.09,261.63,261.76,1182179.0,233.3819,233.3997,232.99,233.1058,1182179.0
2018-04-04 14:40:00,261.74,262.68,261.65,262.57,1398886.0,233.088,233.9251,233.0078,233.8271,1398886.0
2018-04-04 14:45:00,262.59,262.73,262.29,262.5,1019333.0,233.8449,233.9696,233.5778,233.7648,1019333.0
2018-04-04 14:50:00,262.5,262.72,262.37,262.39,894546.0,233.7648,233.9607,233.649,233.6668,894546.0
2018-04-04 14:55:00,262.38,262.79,262.23,262.67,853727.0,233.6579,234.023,233.5243,233.9162,853727.0
2018-04-04 15:00:00,262.65,263.14,262.56,262.97,1149591.0,233.8984,234.3347,233.8182,234.1833,1149591.0
2018-04-04 15:05:00,262.97,263.25,262.89,263.21,1021459.0,234.1833,234.4327,234.1121,234.3971,1021459.0
2018-04-04 15:10:00,263.21,263.25,262.67,262.7,984744.0,234.3971,234.4327,233.9162,233.9429,984744.0
2018-04-04 15:15:00,262.68,262.8,262.45,262.51,931107.0,233.9251,234.0319,233.7203,233.7737,931107.0
2018-04-04 15:20:00,262.52,263.37,262.51,263.26,1652945.0,233.7826,234.5395,233.7737,234.4416,1652945.0
2018-04-04 15:25:00,263.28,263.65,263.15,263.51,1979137.0,234.4594,234.7889,234.3436,234.6642,1979137.0
2018-04-04 15:30:00,263.5,263.79,263.43,263.48,1620331.0,234.6553,234.9136,234.593,234.6375,1620331.0
2018-04-04 15:35:00,263.47,263.84,263.4,263.78,1360122.0,234.6286,234.9581,234.5663,234.9047,1360122.0
2018-04-04 15:40:00,263.78,263.88,263.49,263.55,1560268.0,234.9047,234.9937,234.6464,234.6998,1560268.0
2018-04-04 15:45:00,263.56,264.0,263.54,263.93,2731279.0,234.7087,235.1006,234.6909,235.0382,2731279.0
2018-04-04 15:50:00,263.92,264.35,263.92,264.24,3312645.0,235.0293,235.4123,235.0293,235.3143,3312645.0
2018-04-04 15:55:00,264.24,264.36,263.74,263.83,6453497.0,235.3143,235.4212,234.869,234.9492,6453497.0
2018-04-05 09:30:00,265.54,265.67,265.12,265.66,1905156.0,236.472,236.5878,236.098,236.5789,1905156.0
2018-04-05 09:35:00,265.66,265.69,264.86,264.9,1418381.0,236.5789,236.6056,235.8664,235.9021,1418381.0
2018-04-05 09:40:00,264.91,265.19,264.78,264.93,1063248.0,235.911,236.1603,235.7952,235.9288,1063248.0
2018-04-05 09:45:00,264.93,265.08,264.55,264.78,1060940.0,235.9288,236.0624,235.5904,235.7952,1060940.0
2018-04-05 09:50:00,264.78,265.16,264.55,265.13,1046488.0,235.7952,236.1336,235.5904,236.1069,1046488.0
2018-04-05 09:55:00,265.13,265.44,264.91,265.43,786573.0,236.1069,236.383,235.911,236.374,786573.0
2018-04-05 10:00:00,265.43,265.44,265.0,265.09,1135106.0,236.374,236.383,235.9911,236.0713,1135106.0
2018-04-05 10:05:00,265.09,265.46,265.08,265.34,870557.0,236.0713,236.4008,236.0624,236.2939,870557.0
2018-04-05 10:10:00,265.35,265.6,265.19,265.47,876528.0,236.3028,236.5254,236.1603,236.4097,876528.0
2018-04-05 10:15:00,265.47,265.57,265.02,265.11,1302970.0,236.4097,236.4987,236.0089,236.0891,1302970.0
2018-04-05 10:20:00,265.11,265.23,264.92,265.09,793467.0,236.0891,236.1959,235.9199,236.0713,793467.0
2018-04-05 10:25:00,265.09,265.18,264.81,265.07,634932.0,236.0713,236.1514,235.8219,236.0535,634932.0
2018-04-05 10:30:00,265.05,265.37,264.99,265.17,572975.0,236.0356,236.3206,235.9822,236.1425,572975.0
2018-04-05 10:35:00,265.17,265.26,264.85,265.08,349049.0,236.1425,236.2227,235.8575,236.0624,349049.0
2018-04-05 10:40:00,265.07,265.14,264.86,265.11,433662.0,236.0535,236.1158,235.8664,236.0891,433662.0
2018-04-05 10:45:00,265.12,265.2,264.73,264.9,758975.0,236.098,236.1692,235.7507,235.9021,758975.0
2018-04-05 10:50:00,264.89,265.09,264.78,265.04,430791.0,235.8932,236.0713,235.7952,236.0267,430791.0
2018-04-05 10:55:00,265.05,265.28,264.92,264.96,597064.0,236.0356,236.2405,235.9199,235.9555,597064.0
2018-04-05 11:00:00,264.97,265.5,264.97,265.48,560134.0,235.9644,236.4364,235.9644,236.4186,560134.0
2018-04-05 11:05:00,265.49,266.07,265.45,266.02,1289557.0,236.4275,236.944,236.3919,236.8995,1289557.0
2018-04-05 11:10:00,266.02,266.27,265.9,266.04,1218705.0,236.8995,237.1221,236.7926,236.9173,1218705.0
2018-04-05 11:15:00,266.04,266.17,265.93,266.09,531568.0,236.9173,237.033,236.8193,236.9618,531568.0
2018-04-05 11:20:00,266.08,266.43,266.04,266.34,854805.0,236.9529,237.2646,236.9173,237.1844,854805.0
2018-04-05 11:25:00,266.33,266.47,266.28,266.34,584040.0,237.1755,237.3002,237.131,237.1844,584040.0
2018-04-05 11:30:00,266.33,266.6,266.19,266.57,802242.0,237.1755,237.416,237.0508,237.3893,802242.0
2018-04-05 11:35:00,266.58,266.63,266.44,266.44,352746.0,237.3982,237.4427,237.2735,237.2735,352746.0
2018-04-05 11:40:00,266.45,266.51,266.27,266.34,598978.0,237.2824,237.3358,237.1221,237.1844,598978.0
2018-04-05 11:45:00,266.33,266.36,266.1,266.22,670838.0,237.1755,237.2022,236.9707,237.0776,670838.0
2018-04-05 11:50:00,266.22,266.5,266.15,266.47,502575.0,237.0776,237.3269,237.0152,237.3002,502575.0
2018-04-05 11:55:00,266.49,266.64,266.22,266.59,1546744.0,237.318,237.4516,237.0776,237.4071,1546744.0
2018-04-05 12:00:00,266.59,266.64,266.44,266.56,587746.0,237.4071,237.4516,237.2735,237.3803,587746.0
2018-04-05 12:05:00,266.56,266.59,266.25,266.29,543705.0,237.3803,237.4071,237.1043,237.1399,543705.0
2018-04-05 12:10:00,266.3,266.37,266.11,266.33,407021.0,237.1488,237.2111,236.9796,237.1755,407021.0
2018-04-05 12:15:00,266.33,266.33,265.7,265.88,866170.0,237.1755,237.1755,236.6145,236.7748,866170.0
2018-04-05 12:20:00,265.88,265.98,265.67,265.76,599518.0,236.7748,236.8638,236.5878,236.6679,599518.0
2018-04-05 12:25:00,265.76,265.99,265.72,265.91,482933.0,236.6679,236.8727,236.6323,236.8015,482933.0
2018-04-05 12:30:00,265.89,266.02,265.54,265.78,497224.0,236.7837,236.8995,236.472,236.6857,497224.0
2018-04-05 12:35:00,265.78,265.9,265.58,265.88,642180.0,236.6857,236.7926,236.5076,236.7748,642180.0
2018-04-05 12:40:00,265.9,265.97,265.61,265.63,442091.0,236.7926,236.8549,236.5343,236.5522,442091.0
2018-04-05 12:45:00,265.63,265.9,265.55,265.88,360056.0,236.5522,236.7926,236.4809,236.7748,360056.0
2018-04-05 12:50:00,265.88,265.95,265.76,265.86,236142.0,236.7748,236.8371,236.6679,236.757,236142.0
2018-04-05 12:55:00,265.85,266.14,265.85,266.07,379387.0,236.7481,237.0063,236.7481,236.944,379387.0
2018-04-05 13:00:00,266.06,266.39,266.06,266.28,476034.0,236.9351,237.229,236.9351,237.131,476034.0
2018-04-05 13:05:00,266.28,266.36,266.11,266.16,330822.0,237.131,237.2022,236.9796,237.0241,330822.0
2018-04-05 13:10:00,266.16,266.18,265.72,265.87,393929.0,237.0241,237.0419,236.6323,236.7659,393929.0
2018-04-05 13:15:00,265.87,265.87,265.47,265.52,571739.0,236.7659,236.7659,236.4097,236.4542,571739.0
2018-04-05 13:20:00,265.52,265.55,264.87,265.07,1156414.0,236.4542,236.4809,235.8753,236.0535,1156414.0
2018-04-05 13:25:00,265.06,265.19,264.93,265.06,817883.0,236.0445,236.1603,235.9288,236.0445,817883.0
2018-04-05 13:30:00,265.05,265.32,264.94,265.25,540545.0,236.0356,236.2761,235.9377,236.2137,540545.0
2018-04-05 13:35:00,265.25,265.45,264.94,264.94,710588.0,236.2137,236.3919,235.9377,235.9377,710588.0
2018-04-05 13:40:00,264.95,264.97,264.32,264.51,1390570.0,235.9466,235.9644,235.3856,235.5548,1390570.0
2018-04-05 13:45:00,264.52,264.97,264.48,264.87,865006.0,235.5637,235.9644,235.528,235.8753,865006.0
2018-04-05 13:50:00,264.88,265.32,264.77,265.12,907217.0,235.8843,236.2761,235.7863,236.098,907217.0
2018-04-05 13:55:00,265.12,265.22,264.97,265.16,492825.0,236.098,236.187,235.9644,236.1336,492825.0
2018-04-05 14:00:00,265.17,265.55,265.02,265.31,885585.0,236.1425,236.4809,236.0089,236.2672,885585.0
2018-04-05 14:05:00,265.31,265.31,264.83,264.87,567974.0,236.2672,236.2672,235.8397,235.8753,567974.0
2018-04-05 14:10:00,264.86,265.26,264.84,265.01,418431.0,235.8664,236.2227,235.8486,236.0,418431.0
2018-04-05 14:15:00,265.03,265.5,265.01,265.43,456796.0,236.0178,236.4364,236.0,236.374,456796.0
2018-04-05 14:20:00,265.42,265.47,265.13,265.16,458691.0,236.3651,236.4097,236.1069,236.1336,458691.0
2018-04-05 14:25:00,265.15,265.33,265.04,265.17,387511.0,236.1247,236.285,236.0267,236.1425,387511.0
2018-04-05 14:30:00,265.17,265.72,265.15,265.71,713980.0,236.1425,236.6323,236.1247,236.6234,713980.0
2018-04-05 14:35:00,265.71,265.82,265.6,265.61,768582.0,236.6234,236.7214,236.5254,236.5343,768582.0
2018-04-05 14:40:00,265.62,265.97,265.51,265.93,690457.0,236.5432,236.8549,236.4453,236.8193,690457.0
2018-04-05 14:45:00,265.93,266.25,265.93,266.1,1143105.0,236.8193,237.1043,236.8193,236.9707,1143105.0
2018-04-05 14:50:00,266.09,266.2,266.02,266.19,588059.0,236.9618,237.0598,236.8995,237.0508,588059.0
2018-04-05 14:55:00,266.2,266.32,266.06,266.25,481466.0,237.0598,237.1666,236.9351,237.1043,481466.0
2018-04-05 15:00:00,266.25,266.29,265.88,265.94,648234.0,237.1043,237.1399,236.7748,236.8282,648234.0
2018-04-05 15:05:00,265.95,266.55,265.93,266.54,892877.0,236.8371,237.3714,236.8193,237.3625,892877.0
2018-04-05 15:10:00,266.53,266.6,266.41,266.41,754911.0,237.3536,237.416,237.2468,237.2468,754911.0
2018-04-05 15:15:00,266.41,266.55,266.28,266.43,528822.0,237.2468,237.3714,237.131,237.2646,528822.0
2018-04-05 15:20:00,266.43,266.57,266.33,266.36,667229.0,237.2646,237.3893,237.1755,237.2022,667229.0
2018-04-05 15:25:00,266.36,266.39,266.04,266.14,799924.0,237.2022,237.229,236.9173,237.0063,799924.0
2018-04-05 15:30:00,266.15,266.2,265.56,265.63,1112519.0,237.0152,237.0598,236.4898,236.5522,1112519.0
2018-04-05 15:35:00,265.63,265.7,265.23,265.34,1420364.0,236.5522,236.6145,236.1959,236.2939,1420364.0
2018-04-05 15:40:00,265.34,266.0,265.32,265.86,1359438.0,236.2939,236.8816,236.2761,236.757,1359438.0
2018-04-05 15:45:00,265.87,266.16,265.86,266.12,1585043.0,236.7659,237.0241,236.757,236.9885,1585043.0
2018-04-05 15:50:00,266.12,266.38,265.91,266.21,2206668.0,236.9885,237.2201,236.8015,237.0687,2206668.0
2018-04-05 15:55:00,266.21,266.21,265.63,265.65,3015840.0,237.0687,237.0687,236.5522,236.57,3015840.0
2018-04-06 09:30:00,263.42,263.92,263.11,263.83,2773440.0,234.5841,235.0293,234.308,234.9492,2773440.0
2018-04-06 09:35:00,263.84,264.72,263.81,264.65,1780888.0,234.9581,235.7418,234.9314,235.6794,1780888.0
2018-04-06 09:40:00,264.66,264.66,264.02,264.26,1837648.0,235.6883,235.6883,235.1184,235.3321,1837648.0
2018-04-06 09:45:00,264.26,264.6,264.0,264.57,1010168.0,235.3321,235.6349,235.1006,235.6082,1010168.0
2018-04-06 09:50:00,264.58,265.11,264.58,264.9,1415842.0,235.6171,236.0891,235.6171,235.9021,1415842.0
2018-04-06 09:55:00,264.91,264.91,264.54,264.61,1220399.0,235.911,235.911,235.5815,235.6438,1220399.0
2018-04-06 10:00:00,264.62,264.88,264.35,264.56,1172896.0,235.6527,235.8843,235.4123,235.5993,1172896.0
2018-04-06 10:05:00,264.58,264.58,264.15,264.29,825150.0,235.6171,235.6171,235.2342,235.3588,825150.0
2018-04-06 10:10:00,264.28,264.43,264.08,264.32,715253.0,235.3499,235.4835,235.1718,235.3856,715253.0
2018-04-06 10:15:00,264.3,264.57,264.09,264.57,821343.0,235.3677,235.6082,235.1807,235.6082,821343.0
2018-04-06 10:20:00,264.56,264.78,264.3,264.31,639715.0,235.5993,235.7952,235.3677,235.3766,639715.0
2018-04-06 10:25:00,264.3,264.72,264.08,264.13,724439.0,235.3677,235.7418,235.1718,235.2164,724439.0
2018-04-06 10:30:00,264.13,264.31,263.67,263.73,1122325.0,235.2164,235.3766,234.8067,234.8601,1122325.0
2018-04-06 10:35:00,263.73,263.89,263.46,263.68,1459397.0,234.8601,235.0026,234.6197,234.8156,1459397.0
2018-04-06 10:40:00,263.68,263.73,263.19,263.31,1247338.0,234.8156,234.8601,234.3793,234.4861,1247338.0
2018-04-06 10:45:00,263.31,263.32,262.62,262.97,1897493.0,234.4861,234.495,233.8716,234.1833,1897493.0
2018-04-06 10:50:00,262.98,263.14,262.69,262.84,1688669.0,234.1922,234.3347,233.934,234.0676,1688669.0
2018-04-06 10:55:00,262.83,263.31,262.72,262.89,1389975.0,234.0587,234.4861,233.9607,234.1121,1389975.0
2018-04-06 11:00:00,262.9,262.91,262.13,262.41,2497801.0,234.121,234.1299,233.4353,233.6846,2497801.0
2018-04-06 11:05:00,262.43,262.62,262.14,262.6,1371493.0,233.7024,233.8716,233.4442,233.8538,1371493.0
2018-04-06 11:10:00,262.6,262.86,262.49,262.58,1209434.0,233.8538,234.0854,233.7559,233.836,1209434.0
2018-04-06 11:15:00,262.58,262.82,262.36,262.59,1062468.0,233.836,234.0498,233.6401,233.8449,1062468.0
2018-04-06 11:20:00,262.6,262.87,262.03,262.08,1152721.0,233.8538,234.0943,233.3462,233.3908,1152721.0
2018-04-06 11:25:00,262.1,262.67,262.05,262.53,793740.0,233.4086,233.9162,233.364,233.7915,793740.0
2018-04-06 11:30:00,262.53,262.96,262.49,262.92,1138523.0,233.7915,234.1744,233.7559,234.1388,1138523.0
2018-04-06 11:35:00,262.91,263.16,262.64,263.09,895122.0,234.1299,234.3525,233.8895,234.2902,895122.0
2018-04-06 11:40:00,263.1,263.26,262.85,262.89,904676.0,234.2991,234.4416,234.0765,234.1121,904676.0
2018-04-06 11:45:00,262.89,262.89,262.41,262.41,723857.0,234.1121,234.1121,233.6846,233.6846,723857.0
2018-04-06 11:50:00,262.41,262.89,262.34,262.79,713584.0,233.6846,234.1121,233.6223,234.023,713584.0
2018-04-06 11:55:00,262.78,263.24,262.77,263.09,734995.0,234.0141,234.4238,234.0052,234.2902,734995.0
2018-04-06 12:00:00,263.06,263.09,262.57,262.61,656542.0,234.2635,234.2902,233.8271,233.8627,656542.0
2018-04-06 12:05:00,262.6,263.09,262.5,262.76,661481.0,233.8538,234.2902,233.7648,233.9963,661481.0
2018-04-06 12:10:00,262.76,262.81,262.32,262.36,651431.0,233.9963,234.0408,233.6045,233.6401,651431.0
2018-04-06 12:15:00,262.36,262.52,262.04,262.04,700263.0,233.6401,233.7826,233.3551,233.3551,700263.0
2018-04-06 12:20:00,262.03,262.19,261.9,262.01,1230979.0,233.3462,233.4887,233.2305,233.3284,1230979.0
2018-04-06 12:25:00,262.02,262.13,261.76,261.81,699057.0,233.3373,233.4353,233.1058,233.1503,699057.0
2018-04-06 12:30:00,261.82,262.33,261.7,262.12,918599.0,233.1592,233.6134,233.0524,233.4264,918599.0
2018-04-06 12:35:00,262.12,262.64,262.12,262.57,908050.0,233.4264,233.8895,233.4264,233.8271,908050.0
2018-04-06 12:40:00,262.55,263.07,262.52,262.72,876335.0,233.8093,234.2724,233.7826,233.9607,876335.0
2018-04-06 12:45:00,262.73,262.97,262.57,262.78,638183.0,233.9696,234.1833,233.8271,234.0141,638183.0
2018-04-06 12:50:00,262.79,263.11,262.57,263.1,687207.0,234.023,234.308,233.8271,234.2991,687207.0
2018-04-06 12:55:00,263.09,263.41,263.0,263.37,906547.0,234.2902,234.5752,234.2101,234.5395,906547.0
2018-04-06 13:00:00,263.35,263.35,262.79,262.96,638937.0,234.5217,234.5217,234.023,234.1744,638937.0
2018-04-06 13:05:00,262.96,262.97,262.38,262.43,1056317.0,234.1744,234.1833,233.6579,233.7024,1056317.0
2018-04-06 13:10:00,262.42,262.45,262.12,262.23,1029581.0,233.6935,233.7203,233.4264,233.5243,1029581.0
2018-04-06 13:15:00,262.24,262.46,262.02,262.33,825153.0,233.5332,233.7292,233.3373,233.6134,825153.0
2018-04-06 13:20:00,262.33,262.48,262.17,262.2,358774.0,233.6134,233.747,233.4709,233.4976,358774.0
2018-04-06 13:25:00,262.23,262.85,262.21,262.64,809042.0,233.5243,234.0765,233.5065,233.8895,809042.0
2018-04-06 13:30:00,262.65,262.89,262.28,262.28,868245.0,233.8984,234.1121,233.5689,233.5689,868245.0
2018-04-06 13:35:00,262.26,262.58,261.88,261.91,1266269.0,233.5511,233.836,233.2127,233.2394,1266269.0
2018-04-06 13:40:00,261.91,262.12,261.63,261.86,1052715.0,233.2394,233.4264,232.99,233.1948,1052715.0
2018-04-06 13:45:00,261.87,261.91,261.08,261.23,1794006.0,233.2037,233.2394,232.5002,232.6338,1794006.0
2018-04-06 13:50:00,261.21,261.3,260.6,260.63,2171201.0,232.616,232.6961,232.0728,232.0995,2171201.0
2018-04-06 13:55:00,260.62,260.97,260.36,260.4,1472481.0,232.0906,232.4023,231.859,231.8947,1472481.0
2018-04-06 14:00:00,260.39,260.65,260.17,260.3,3006400.0,231.8858,232.1173,231.6898,231.8056,3006400.0
2018-04-06 14:05:00,260.27,260.45,259.73,260.06,2412411.0,231.7789,231.9392,231.298,231.5919,2412411.0
2018-04-06 14:10:00,260.06,260.48,259.99,260.29,1643674.0,231.5919,231.9659,231.5295,231.7967,1643674.0
2018-04-06 14:15:00,260.28,260.39,259.88,259.94,1812252.0,231.7878,231.8858,231.4316,231.485,1812252.0
2018-04-06 14:20:00,259.94,260.4,259.93,260.01,1222185.0,231.485,231.8947,231.4761,231.5474,1222185.0
2018-04-06 14:25:00,260.01,260.04,259.5,259.61,1640056.0,231.5474,231.5741,231.0932,231.1911,1640056.0
2018-04-06 14:30:00,259.58,260.04,259.28,259.38,1993410.0,231.1644,231.5741,230.8973,230.9863,1993410.0
2018-04-06 14:35:00,259.36,259.58,258.75,258.96,2521249.0,230.9685,231.1644,230.4253,230.6123,2521249.0
2018-04-06 14:40:00,258.96,259.7,258.69,259.28,3194615.0,230.6123,231.2713,230.3719,230.8973,3194615.0
2018-04-06 14:45:00,259.28,259.35,258.81,259.07,2236411.0,230.8973,230.9596,230.4787,230.7103,2236411.0
2018-04-06 14:50:00,259.09,259.09,258.4,258.86,2440006.0,230.7281,230.7281,230.1136,230.5232,2440006.0
2018-04-06 14:55:00,258.87,258.88,258.1,258.46,2010601.0,230.5322,230.5411,229.8464,230.167,2010601.0
2018-04-06 15:00:00,258.47,259.08,258.18,258.18,2529447.0,230.1759,230.7192,229.9177,229.9177,2529447.0
2018-04-06 15:05:00,258.19,258.67,258.0,258.6,2349875.0,229.9266,230.354,229.7574,230.2917,2349875.0
2018-04-06 15:10:00,258.61,259.4,258.45,259.4,3132897.0,230.3006,231.0041,230.1581,231.0041,3132897.0
2018-04-06 15:15:00,259.4,259.5,258.98,259.0,2544105.0,231.0041,231.0932,230.6301,230.6479,2544105.0
2018-04-06 15:20:00,258.99,259.57,258.98,259.28,2160387.0,230.639,231.1555,230.6301,230.8973,2160387.0
2018-04-06 15:25:00,259.27,259.31,258.73,258.85,2471453.0,230.8884,230.924,230.4075,230.5143,2471453.0
2018-04-06 15:30:00,258.87,259.57,258.73,259.44,2587001.0,230.5322,231.1555,230.4075,231.0398,2587001.0
2018-04-06 15:35:00,259.44,259.86,259.18,259.79,3197822.0,231.0398,231.4138,230.8082,231.3514,3197822.0
2018-04-06 15:40:00,259.8,260.19,259.73,259.86,2892328.0,231.3603,231.7077,231.298,231.4138,2892328.0
2018-04-06 15:45:00,259.85,260.08,259.33,259.41,3616184.0,231.4049,231.6097,230.9418,231.013,3616184.0
2018-04-06 15:50:00,259.42,260.69,259.4,260.27,5252109.0,231.0219,232.1529,231.0041,231.7789,5252109.0
2018-04-06 15:55:00,260.27,260.35,259.74,259.8,7208016.0,231.7789,231.8501,231.3069,231.3603,7208016.0
2018-04-09 09:30:00,261.38,261.73,261.26,261.68,2061654.0,232.7674,233.0791,232.6605,233.0345,2061654.0
2018-04-09 09:35:00,261.68,261.73,260.92,260.93,1344281.0,233.0345,233.0791,232.3577,232.3666,1344281.0
2018-04-09 09:40:00,260.93,261.2,260.87,261.19,829471.0,232.3666,232.6071,232.3132,232.5982,829471.0
2018-04-09 09:45:00,261.2,261.45,260.99,261.38,1006448.0,232.6071,232.8297,232.4201,232.7674,1006448.0
2018-04-09 09:50:00,261.38,262.1,261.36,261.98,1006849.0,232.7674,233.4086,232.7496,233.3017,1006849.0
2018-04-09 09:55:00,261.97,262.45,261.87,262.09,1005207.0,233.2928,233.7203,233.2037,233.3997,1005207.0
2018-04-09 10:00:00,262.1,262.27,261.92,261.99,740013.0,233.4086,233.56,233.2483,233.3106,740013.0
2018-04-09 10:05:00,262.0,262.18,261.71,261.78,676942.0,233.3195,233.4798,233.0613,233.1236,676942.0
2018-04-09 10:10:00,261.78,261.89,261.57,261.61,630472.0,233.1236,233.2216,232.9366,232.9722,630472.0
2018-04-09 10:15:00,261.62,262.04,261.61,261.72,488998.0,232.9811,233.3551,232.9722,233.0702,488998.0
2018-04-09 10:20:00,261.71,262.18,261.66,262.17,386176.0,233.0613,233.4798,233.0167,233.4709,386176.0
2018-04-09 10:25:00,262.18,262.39,262.04,262.31,654864.0,233.4798,233.6668,233.3551,233.5956,654864.0
2018-04-09 10:30:00,262.3,263.03,262.29,262.79,1401159.0,233.5867,234.2368,233.5778,234.023,1401159.0
2018-04-09 10:35:00,262.79,262.96,262.66,262.73,609716.0,234.023,234.1744,233.9073,233.9696,609716.0
2018-04-09 10:40:00,262.72,262.88,262.55,262.77,586710.0,233.9607,234.1032,233.8093,234.0052,586710.0
2018-04-09 10:45:00,262.76,263.05,262.62,262.74,631341.0,233.9963,234.2546,233.8716,233.9785,631341.0
2018-04-09 10:50:00,262.74,263.1,262.74,262.94,546696.0,233.9785,234.2991,233.9785,234.1566,546696.0
2018-04-09 10:55:00,262.94,262.97,262.77,262.85,485823.0,234.1566,234.1833,234.0052,234.0765,485823.0
2018-04-09 11:00:00,262.86,262.95,262.59,262.87,527067.0,234.0854,234.1655,233.8449,234.0943,527067.0
2018-04-09 11:05:00,262.86,262.9,262.58,262.71,427119.0,234.0854,234.121,233.836,233.9518,427119.0
2018-04-09 11:10:00,262.72,263.08,262.72,263.08,483660.0,233.9607,234.2813,233.9607,234.2813,483660.0
2018-04-09 11:15:00,263.08,263.33,263.08,263.25,812975.0,234.2813,234.5039,234.2813,234.4327,812975.0
2018-04-09 11:20:00,263.25,263.48,263.23,263.29,529442.0,234.4327,234.6375,234.4149,234.4683,529442.0
2018-04-09 11:25:00,263.3,263.43,263.2,263.33,440624.0,234.4772,234.593,234.3882,234.5039,440624.0
2018-04-09 11:30:00,263.33,263.84,263.3,263.67,772550.0,234.5039,234.9581,234.4772,234.8067,772550.0
2018-04-09 11:35:00,263.67,263.78,263.46,263.47,660984.0,234.8067,234.9047,234.6197,234.6286,660984.0
2018-04-09 11:40:00,263.46,263.75,263.46,263.7,347121.0,234.6197,234.878,234.6197,234.8334,347121.0
2018-04-09 11:45:00,263.71,264.05,263.71,264.0,973788.0,234.8423,235.1451,234.8423,235.1006,973788.0
2018-04-09 11:50:00,264.0,264.09,263.79,263.87,649303.0,235.1006,235.1807,234.9136,234.9848,649303.0
2018-04-09 11:55:00,263.87,264.0,263.58,263.98,1066916.0,234.9848,235.1006,234.7266,235.0828,1066916.0
2018-04-09 12:00:00,264.0,264.08,263.79,263.97,543389.0,235.1006,235.1718,234.9136,235.0739,543389.0
2018-04-09 12:05:00,263.97,264.22,263.87,264.21,635398.0,235.0739,235.2965,234.9848,235.2876,635398.0
2018-04-09 12:10:00,264.21,264.33,264.11,264.26,344823.0,235.2876,235.3945,235.1985,235.3321,344823.0
2018-04-09 12:15:00,264.27,264.32,264.01,264.03,501700.0,235.341,235.3856,235.1095,235.1273,501700.0
2018-04-09 12:20:00,264.03,264.16,263.86,263.94,585815.0,235.1273,235.2431,234.9759,235.0472,585815.0
2018-04-09 12:25:00,263.94,264.03,263.85,263.97,445657.0,235.0472,235.1273,234.967,235.0739,445657.0
2018-04-09 12:30:00,263.98,263.99,263.82,263.84,429612.0,235.0828,235.0917,234.9403,234.9581,429612.0
2018-04-09 12:35:00,263.84,264.11,263.7,263.74,961233.0,234.9581,235.1985,234.8334,234.869,961233.0
2018-04-09 12:40:00,263.73,263.88,263.62,263.88,474961.0,234.8601,234.9937,234.7622,234.9937,474961.0
2018-04-09 12:45:00,263.88,264.19,263.85,264.11,408818.0,234.9937,235.2698,234.967,235.1985,408818.0
2018-04-09 12:50:00,264.11,264.24,264.11,264.15,364748.0,235.1985,235.3143,235.1985,235.2342,364748.0
2018-04-09 12:55:00,264.15,264.18,263.99,264.1,443460.0,235.2342,235.2609,235.0917,235.1896,443460.0
2018-04-09 13:00:00,264.12,264.43,264.11,264.39,602437.0,235.2074,235.4835,235.1985,235.4479,602437.0
2018-04-09 13:05:00,264.38,264.6,264.32,264.55,698020.0,235.439,235.6349,235.3856,235.5904,698020.0
2018-04-09 13:10:00,264.55,264.6,264.32,264.34,355063.0,235.5904,235.6349,235.3856,235.4034,355063.0
2018-04-09 13:15:00,264.33,264.52,264.32,264.47,246671.0,235.3945,235.5637,235.3856,235.5191,246671.0
2018-04-09 13:20:00,264.46,264.46,264.18,264.32,476389.0,235.5102,235.5102,235.2609,235.3856,476389.0
2018-04-09 13:25:00,264.33,264.42,264.18,264.38,251895.0,235.3945,235.4746,235.2609,235.439,251895.0
2018-04-09 13:30:00,264.38,264.55,264.37,264.44,240879.0,235.439,235.5904,235.4301,235.4924,240879.0
2018-04-09 13:35:00,264.44,264.45,264.21,264.43,309661.0,235.4924,235.5013,235.2876,235.4835,309661.0
2018-04-09 13:40:00,264.42,264.47,264.14,264.29,433071.0,235.4746,235.5191,235.2253,235.3588,433071.0
2018-04-09 13:45:00,264.3,264.51,264.27,264.44,1071234.0,235.3677,235.5548,235.341,235.4924,1071234.0
2018-04-09 13:50:00,264.45,264.79,264.45,264.77,534139.0,235.5013,235.8041,235.5013,235.7863,534139.0
2018-04-09 13:55:00,264.78,264.84,264.71,264.78,632493.0,235.7952,235.8486,235.7329,235.7952,632493.0
2018-04-09 14:00:00,264.79,264.8,264.42,264.43,573515.0,235.8041,235.813,235.4746,235.4835,573515.0
2018-04-09 14:05:00,264.43,264.44,264.05,264.12,727319.0,235.4835,235.4924,235.1451,235.2074,727319.0
2018-04-09 14:10:00,264.12,264.2,263.94,264.15,526961.0,235.2074,235.2787,235.0472,235.2342,526961.0
2018-04-09 14:15:00,264.15,264.38,263.97,264.3,518751.0,235.2342,235.439,235.0739,235.3677,518751.0
2018-04-09 14:20:00,264.3,264.32,263.72,263.87,579472.0,235.3677,235.3856,234.8512,234.9848,579472.0
2018-04-09 14:25:00,263.87,263.87,263.65,263.81,684431.0,234.9848,234.9848,234.7889,234.9314,684431.0
2018-04-09 14:30:00,263.79,263.98,263.63,263.91,516899.0,234.9136,235.0828,234.7711,235.0204,516899.0
2018-04-09 14:35:00,263.89,263.89,263.55,263.71,434854.0,235.0026,235.0026,234.6998,234.8423,434854.0
2018-04-09 14:40:00,263.72,263.76,263.2,263.36,902104.0,234.8512,234.8869,234.3882,234.5306,902104.0
2018-04-09 14:45:00,263.36,263.65,263.3,263.53,1036602.0,234.5306,234.7889,234.4772,234.682,1036602.0
2018-04-09 14:50:00,263.55,263.82,263.5,263.68,533405.0,234.6998,234.9403,234.6553,234.8156,533405.0
2018-04-09 14:55:00,263.69,263.92,263.68,263.86,534950.0,234.8245,235.0293,234.8156,234.9759,534950.0
2018-04-09 15:00:00,263.86,263.89,263.54,263.81,748939.0,234.9759,235.0026,234.6909,234.9314,748939.0
2018-04-09 15:05:00,263.8,263.9,263.72,263.8,553115.0,234.9225,235.0115,234.8512,234.9225,553115.0
2018-04-09 15:10:00,263.8,263.9,263.34,263.34,791086.0,234.9225,235.0115,234.5128,234.5128,791086.0
2018-04-09 15:15:00,263.35,263.37,262.8,262.81,1297078.0,234.5217,234.5395,234.0319,234.0408,1297078.0
2018-04-09 15:20:00,262.81,262.81,262.45,262.7,1657158.0,234.0408,234.0408,233.7203,233.9429,1657158.0
2018-04-09 15:25:00,262.7,262.85,262.54,262.8,1129995.0,233.9429,234.0765,233.8004,234.0319,1129995.0
2018-04-09 15:30:00,262.81,262.93,262.23,262.26,1264252.0,234.0408,234.1477,233.5243,233.5511,1264252.0
2018-04-09 15:35:00,262.25,262.49,262.21,262.28,980134.0,233.5422,233.7559,233.5065,233.5689,980134.0
2018-04-09 15:40:00,262.27,262.28,261.81,262.21,2109850.0,233.56,233.5689,233.1503,233.5065,2109850.0
2018-04-09 15:45:00,262.2,262.33,261.61,261.63,3080559.0,233.4976,233.6134,232.9722,232.99,3080559.0
2018-04-09 15:50:00,261.63,261.77,261.43,261.52,2898112.0,232.99,233.1147,232.8119,232.8921,2898112.0
2018-04-09 15:55:00,261.53,261.64,260.54,260.86,9440978.0,232.901,232.9989,232.0193,232.3043,9440978.0
2018-04-10 09:30:00,264.27,264.56,263.75,263.89,2795315.0,235.341,235.5993,234.878,235.0026,2795315.0
2018-04-10 09:35:00,263.9,264.14,263.67,264.1,2312780.0,235.0115,235.2253,234.8067,235.1896,2312780.0
2018-04-10 09:40:00,264.1,264.27,263.56,263.68,1253640.0,235.1896,235.341,234.7087,234.8156,1253640.0
2018-04-10 09:45:00,263.66,264.25,263.65,264.17,1254577.0,234.7978,235.3232,234.7889,235.252,1254577.0
2018-04-10 09:50:00,264.18,264.21,263.53,263.57,1061999.0,235.2609,235.2876,234.682,234.7177,1061999.0
2018-04-10 09:55:00,263.56,263.86,263.32,263.51,1250329.0,234.7087,234.9759,234.495,234.6642,1250329.0
2018-04-10 10:00:00,263.5,263.78,263.49,263.74,1034931.0,234.6553,234.9047,234.6464,234.869,1034931.0
2018-04-10 10:05:00,263.73,263.86,263.38,263.78,1123408.0,234.8601,234.9759,234.5485,234.9047,1123408.0
2018-04-10 10:10:00,263.79,264.4,263.62,264.31,1108267.0,234.9136,235.4568,234.7622,235.3766,1108267.0
2018-04-10 10:15:00,264.3,264.45,264.16,264.25,1000266.0,235.3677,235.5013,235.2431,235.3232,1000266.0
2018-04-10 10:20:00,264.24,264.71,264.02,264.67,1013785.0,235.3143,235.7329,235.1184,235.6972,1013785.0
2018-04-10 10:25:00,264.65,264.9,264.65,264.7,1158244.0,235.6794,235.9021,235.6794,235.724,1158244.0
2018-04-10 10:30:00,264.7,265.17,264.7,265.11,1223225.0,235.724,236.1425,235.724,236.0891,1223225.0
2018-04-10 10:35:00,265.11,265.17,264.86,264.88,921751.0,236.0891,236.1425,235.8664,235.8843,921751.0
2018-04-10 10:40:00,264.88,265.28,264.88,265.24,796574.0,235.8843,236.2405,235.8843,236.2048,796574.0
2018-04-10 10:45:00,265.23,265.45,265.2,265.23,1197749.0,236.1959,236.3919,236.1692,236.1959,1197749.0
2018-04-10 10:50:00,265.22,265.28,265.05,265.24,843893.0,236.187,236.2405,236.0356,236.2048,843893.0
2018-04-10 10:55:00,265.23,265.26,264.87,264.98,863027.0,236.1959,236.2227,235.8753,235.9733,863027.0
2018-04-10 11:00:00,264.97,265.53,264.97,265.37,953777.0,235.9644,236.4631,235.9644,236.3206,953777.0
2018-04-10 11:05:00,265.37,265.37,265.01,265.05,659888.0,236.3206,236.3206,236.0,236.0356,659888.0
2018-04-10 11:10:00,265.05,265.09,264.72,265.01,742781.0,236.0356,236.0713,235.7418,236.0,742781.0
2018-04-10 11:15:00,265.02,265.27,264.97,265.13,510250.0,236.0089,236.2316,235.9644,236.1069,510250.0
2018-04-10 11:20:00,265.15,265.45,265.06,265.41,431548.0,236.1247,236.3919,236.0445,236.3562,431548.0
2018-04-10 11:25:00,265.42,265.54,265.0,265.12,853093.0,236.3651,236.472,235.9911,236.098,853093.0
2018-04-10 11:30:00,265.1,265.45,265.08,265.36,517224.0,236.0802,236.3919,236.0624,236.3117,517224.0
2018-04-10 11:35:00,265.37,265.59,265.29,265.56,593113.0,236.3206,236.5165,236.2494,236.4898,593113.0
2018-04-10 11:40:00,265.55,265.76,264.88,264.93,1244570.0,236.4809,236.6679,235.8843,235.9288,1244570.0
2018-04-10 11:45:00,264.93,264.94,264.18,264.6,3141481.0,235.9288,235.9377,235.2609,235.6349,3141481.0
2018-04-10 11:50:00,264.59,265.05,264.45,264.98,1544592.0,235.626,236.0356,235.5013,235.9733,1544592.0
2018-04-10 11:55:00,264.98,265.32,264.96,265.22,881464.0,235.9733,236.2761,235.9555,236.187,881464.0
2018-04-10 12:00:00,265.22,265.34,264.9,265.06,664408.0,236.187,236.2939,235.9021,236.0445,664408.0
2018-04-10 12:05:00,265.07,265.16,264.76,265.03,493428.0,236.0535,236.1336,235.7774,236.0178,493428.0
2018-04-10 12:10:00,265.04,265.14,264.7,264.75,570282.0,236.0267,236.1158,235.724,235.7685,570282.0
2018-04-10 12:15:00,264.75,264.8,264.46,264.56,781085.0,235.7685,235.813,235.5102,235.5993,781085.0
2018-04-10 12:20:00,264.57,264.63,264.25,264.27,683421.0,235.6082,235.6616,235.3232,235.341,683421.0
2018-04-10 12:25:00,264.27,264.27,262.98,263.65,4373041.0,235.341,235.341,234.1922,234.7889,4373041.0
2018-04-10 12:30:00,263.64,264.59,263.51,264.24,2139159.0,234.78,235.626,234.6642,235.3143,2139159.0
2018-04-10 12:35:00,264.25,264.48,264.12,264.42,767552.0,235.3232,235.528,235.2074,235.4746,767552.0
2018-04-10 12:40:00,264.43,264.48,264.12,264.34,631418.0,235.4835,235.528,235.2074,235.4034,631418.0
2018-04-10 12:45:00,264.34,264.74,264.01,264.64,833825.0,235.4034,235.7596,235.1095,235.6705,833825.0
2018-04-10 12:50:00,264.64,264.68,264.19,264.38,540180.0,235.6705,235.7061,235.2698,235.439,540180.0
2018-04-10 12:55:00,264.39,264.68,264.33,264.37,678331.0,235.4479,235.7061,235.3945,235.4301,678331.0
2018-04-10 13:00:00,264.38,264.7,264.11,264.57,672916.0,235.439,235.724,235.1985,235.6082,672916.0
2018-04-10 13:05:00,264.57,264.62,264.28,264.47,554058.0,235.6082,235.6527,235.3499,235.5191,554058.0
2018-04-10 13:10:00,264.47,264.99,264.45,264.89,762911.0,235.5191,235.9822,235.5013,235.8932,762911.0
2018-04-10 13:15:00,264.93,264.94,264.55,264.56,565443.0,235.9288,235.9377,235.5904,235.5993,565443.0
2018-04-10 13:20:00,264.57,264.89,264.47,264.78,426451.0,235.6082,235.8932,235.5191,235.7952,426451.0
2018-04-10 13:25:00,264.81,264.97,264.64,264.93,302455.0,235.8219,235.9644,235.6705,235.9288,302455.0
2018-04-10 13:30:00,264.92,265.28,264.62,265.22,845288.0,235.9199,236.2405,235.6527,236.187,845288.0
2018-04-10 13:35:00,265.22,265.25,265.0,265.2,300239.0,236.187,236.2137,235.9911,236.1692,300239.0
2018-04-10 13:40:00,265.19,265.2,264.65,264.68,421016.0,236.1603,236.1692,235.6794,235.7061,421016.0
2018-04-10 13:45:00,264.68,264.72,264.09,264.37,913868.0,235.7061,235.7418,235.1807,235.4301,913868.0
2018-04-10 13:50:00,264.37,264.85,264.3,264.8,883215.0,235.4301,235.8575,235.3677,235.813,883215.0
2018-04-10 13:55:00,264.8,265.2,264.74,265.17,585154.0,235.813,236.1692,235.7596,236.1425,585154.0
2018-04-10 14:00:00,265.19,265.23,264.91,265.05,383746.0,236.1603,236.1959,235.911,236.0356,383746.0
2018-04-10 14:05:00,265.08,265.42,264.99,265.39,568733.0,236.0624,236.3651,235.9822,236.3384,568733.0
2018-04-10 14:10:00,265.39,265.69,265.24,265.28,1280691.0,236.3384,236.6056,236.2048,236.2405,1280691.0
2018-04-10 14:15:00,265.28,265.51,265.18,265.19,619295.0,236.2405,236.4453,236.1514,236.1603,619295.0
2018-04-10 14:20:00,265.2,265.35,265.16,265.25,453269.0,236.1692,236.3028,236.1336,236.2137,453269.0
2018-04-10 14:25:00,265.26,265.37,264.88,264.97,700832.0,236.2227,236.3206,235.8843,235.9644,700832.0
2018-04-10 14:30:00,264.97,265.32,264.95,265.26,486496.0,235.9644,236.2761,235.9466,236.2227,486496.0
2018-04-10 14:35:00,265.25,265.31,264.53,264.78,1002958.0,236.2137,236.2672,235.5726,235.7952,1002958.0
2018-04-10 14:40:00,264.78,264.82,264.21,264.75,1870464.0,235.7952,235.8308,235.2876,235.7685,1870464.0
2018-04-10 14:45:00,264.75,265.26,264.6,264.75,1191740.0,235.7685,236.2227,235.6349,235.7685,1191740.0
2018-04-10 14:50:00,264.75,265.29,264.69,265.16,567003.0,235.7685,236.2494,235.7151,236.1336,567003.0
2018-04-10 14:55:00,265.16,265.5,265.02,265.49,642501.0,236.1336,236.4364,236.0089,236.4275,642501.0
2018-04-10 15:00:00,265.49,265.57,265.01,265.07,679208.0,236.4275,236.4987,236.0,236.0535,679208.0
2018-04-10 15:05:00,265.08,265.86,265.06,265.73,999680.0,236.0624,236.757,236.0445,236.6412,999680.0
2018-04-10 15:10:00,265.75,265.94,265.55,265.73,1645582.0,236.659,236.8282,236.4809,236.6412,1645582.0
2018-04-10 15:15:00,265.72,265.97,265.5,265.93,1131616.0,236.6323,236.8549,236.4364,236.8193,1131616.0
2018-04-10 15:20:00,265.94,266.04,265.31,265.31,1371603.0,236.8282,236.9173,236.2672,236.2672,1371603.0
2018-04-10 15:25:00,265.32,265.65,265.1,265.58,1229450.0,236.2761,236.57,236.0802,236.5076,1229450.0
2018-04-10 15:30:00,265.58,265.61,265.03,265.08,1413338.0,236.5076,236.5343,236.0178,236.0624,1413338.0
2018-04-10 15:35:00,265.1,265.46,265.05,265.45,818894.0,236.0802,236.4008,236.0356,236.3919,818894.0
2018-04-10 15:40:00,265.46,265.57,265.21,265.27,1400427.0,236.4008,236.4987,236.1781,236.2316,1400427.0
2018-04-10 15:45:00,265.26,265.53,265.21,265.37,1923246.0,236.2227,236.4631,236.1781,236.3206,1923246.0
2018-04-10 15:50:00,265.36,265.63,265.16,265.19,2087476.0,236.3117,236.5522,236.1336,236.1603,2087476.0
2018-04-10 15:55:00,265.19,265.23,264.95,265.14,3403099.0,236.1603,236.1959,235.9466,236.1158,3403099.0
2018-04-11 09:30:00,263.48,263.94,263.41,263.6,2238475.0,234.6375,235.0472,234.5752,234.7444,2238475.0
2018-04-11 09:35:00,263.6,264.0,263.51,263.88,1267828.0,234.7444,235.1006,234.6642,234.9937,1267828.0
2018-04-11 09:40:00,263.88,264.27,263.71,264.26,1768322.0,234.9937,235.341,234.8423,235.3321,1768322.0
2018-04-11 09:45:00,264.26,264.27,263.84,263.94,1148902.0,235.3321,235.341,234.9581,235.0472,1148902.0
2018-04-11 09:50:00,263.93,264.15,263.88,264.02,883008.0,235.0382,235.2342,234.9937,235.1184,883008.0
2018-04-11 09:55:00,264.03,264.56,263.98,264.48,1508599.0,235.1273,235.5993,235.0828,235.528,1508599.0
2018-04-11 10:00:00,264.48,264.63,264.34,264.37,1287445.0,235.528,235.6616,235.4034,235.4301,1287445.0
2018-04-11 10:05:00,264.38,264.38,264.06,264.14,1243097.0,235.439,235.439,235.154,235.2253,1243097.0
2018-04-11 10:10:00,264.14,264.25,264.01,264.17,868964.0,235.2253,235.3232,235.1095,235.252,868964.0
2018-04-11 10:15:00,264.16,264.45,264.08,264.37,705725.0,235.2431,235.5013,235.1718,235.4301,705725.0
2018-04-11 10:20:00,264.37,264.71,264.3,264.7,776691.0,235.4301,235.7329,235.3677,235.724,776691.0
2018-04-11 10:25:00,264.71,264.83,264.63,264.78,645812.0,235.7329,235.8397,235.6616,235.7952,645812.0
2018-04-11 10:30:00,264.78,264.93,264.73,264.85,758776.0,235.7952,235.9288,235.7507,235.8575,758776.0
2018-04-11 10:35:00,264.84,264.94,264.71,264.92,604095.0,235.8486,235.9377,235.7329,235.9199,604095.0
2018-04-11 10:40:00,264.92,264.95,264.67,264.94,544988.0,235.9199,235.9466,235.6972,235.9377,544988.0
2018-04-11 10:45:00,264.94,264.96,264.45,264.54,980581.0,235.9377,235.9555,235.5013,235.5815,980581.0
2018-04-11 10:50:00,264.55,264.55,264.19,264.23,1108854.0,235.5904,235.5904,235.2698,235.3054,1108854.0
2018-04-11 10:55:00,264.23,264.39,263.86,263.89,1124445.0,235.3054,235.4479,234.9759,235.0026,1124445.0
2018-04-11 11:00:00,263.88,263.97,263.55,263.76,1448740.0,234.9937,235.0739,234.6998,234.8869,1448740.0
2018-04-11 11:05:00,263.75,264.1,263.63,263.93,746022.0,234.878,235.1896,234.7711,235.0382,746022.0
2018-04-11 11:10:00,263.92,264.2,263.75,264.11,486437.0,235.0293,235.2787,234.878,235.1985,486437.0
2018-04-11 11:15:00,264.1,264.23,263.86,264.0,596761.0,235.1896,235.3054,234.9759,235.1006,596761.0
2018-04-11 11:20:00,263.99,264.3,263.77,264.23,598321.0,235.0917,235.3677,234.8958,235.3054,598321.0
2018-04-11 11:25:00,264.23,264.43,264.21,264.34,651909.0,235.3054,235.4835,235.2876,235.4034,651909.0
2018-04-11 11:30:00,264.33,264.49,264.21,264.39,308138.0,235.3945,235.5369,235.2876,235.4479,308138.0
2018-04-11 11:35:00,264.39,264.62,264.24,264.58,550112.0,235.4479,235.6527,235.3143,235.6171,550112.0
2018-04-11 11:40:00,264.58,264.94,264.56,264.78,888219.0,235.6171,235.9377,235.5993,235.7952,888219.0
2018-04-11 11:45:00,264.77,265.02,264.73,264.85,678535.0,235.7863,236.0089,235.7507,235.8575,678535.0
2018-04-11 11:50:00,264.85,265.23,264.82,265.2,968910.0,235.8575,236.1959,235.8308,236.1692,968910.0
2018-04-11 11:55:00,265.19,265.2,264.79,264.93,505428.0,236.1603,236.1692,235.8041,235.9288,505428.0
2018-04-11 12:00:00,264.93,265.53,264.89,265.48,857060.0,235.9288,236.4631,235.8932,236.4186,857060.0
2018-04-11 12:05:00,265.47,265.5,265.2,265.24,546945.0,236.4097,236.4364,236.1692,236.2048,546945.0
2018-04-11 12:10:00,265.23,265.64,265.21,265.37,632540.0,236.1959,236.5611,236.1781,236.3206,632540.0
2018-04-11 12:15:00,265.38,265.42,265.04,265.11,596085.0,236.3295,236.3651,236.0267,236.0891,596085.0
2018-04-11 12:20:00,265.13,265.41,265.11,265.38,432453.0,236.1069,236.3562,236.0891,236.3295,432453.0
2018-04-11 12:25:00,265.39,265.42,265.1,265.17,302329.0,236.3384,236.3651,236.0802,236.1425,302329.0
2018-04-11 12:30:00,265.16,265.28,264.93,265.0,674422.0,236.1336,236.2405,235.9288,235.9911,674422.0
2018-04-11 12:35:00,265.0,265.05,264.75,264.84,639869.0,235.9911,236.0356,235.7685,235.8486,639869.0
2018-04-11 12:40:00,264.82,265.07,264.82,265.04,363497.0,235.8308,236.0535,235.8308,236.0267,363497.0
2018-04-11 12:45:00,265.04,265.07,264.58,264.76,851113.0,236.0267,236.0535,235.6171,235.7774,851113.0
2018-04-11 12:50:00,264.75,264.78,264.4,264.51,796733.0,235.7685,235.7952,235.4568,235.5548,796733.0
2018-04-11 12:55:00,264.51,264.73,264.47,264.63,388529.0,235.5548,235.7507,235.5191,235.6616,388529.0
2018-04-11 13:00:00,264.63,265.0,264.6,264.9,414758.0,235.6616,235.9911,235.6349,235.9021,414758.0
2018-04-11 13:05:00,264.91,264.91,264.48,264.68,568216.0,235.911,235.911,235.528,235.7061,568216.0
2018-04-11 13:10:00,264.68,264.7,264.25,264.32,890549.0,235.7061,235.724,235.3232,235.3856,890549.0
2018-04-11 13:15:00,264.32,264.87,264.3,264.82,429279.0,235.3856,235.8753,235.3677,235.8308,429279.0
2018-04-11 13:20:00,264.82,264.94,264.71,264.83,488018.0,235.8308,235.9377,235.7329,235.8397,488018.0
2018-04-11 13:25:00,264.84,264.86,264.53,264.59,720796.0,235.8486,235.8664,235.5726,235.626,720796.0
2018-04-11 13:30:00,264.59,264.67,264.12,264.39,810342.0,235.626,235.6972,235.2074,235.4479,810342.0
2018-04-11 13:35:00,264.38,264.66,264.35,264.64,474469.0,235.439,235.6883,235.4123,235.6705,474469.0
2018-04-11 13:40:00,264.63,264.65,264.37,264.38,374192.0,235.6616,235.6794,235.4301,235.439,374192.0
2018-04-11 13:45:00,264.39,264.73,264.21,264.7,752649.0,235.4479,235.7507,235.2876,235.724,752649.0
2018-04-11 13:50:00,264.71,264.72,264.52,264.59,366857.0,235.7329,235.7418,235.5637,235.626,366857.0
2018-04-11 13:55:00,264.57,264.81,264.5,264.7,431817.0,235.6082,235.8219,235.5458,235.724,431817.0
2018-04-11 14:00:00,264.7,265.01,264.62,264.84,741956.0,235.724,236.0,235.6527,235.8486,741956.0
2018-04-11 14:05:00,264.84,264.98,263.96,264.01,1319042.0,235.8486,235.9733,235.065,235.1095,1319042.0
2018-04-11 14:10:00,264.02,264.41,263.96,264.32,1089922.0,235.1184,235.4657,235.065,235.3856,1089922.0
2018-04-11 14:15:00,264.32,264.84,264.22,264.79,704789.0,235.3856,235.8486,235.2965,235.8041,704789.0
2018-04-11 14:20:00,264.8,264.84,264.67,264.79,581222.0,235.813,235.8486,235.6972,235.8041,581222.0
2018-04-11 14:25:00,264.78,264.84,264.37,264.42,526567.0,235.7952,235.8486,235.4301,235.4746,526567.0
2018-04-11 14:30:00,264.38,264.96,264.36,264.68,584828.0,235.439,235.9555,235.4212,235.7061,584828.0
2018-04-11 14:35:00,264.67,264.81,264.48,264.61,407323.0,235.6972,235.8219,235.528,235.6438,407323.0
2018-04-11 14:40:00,264.65,264.92,264.37,264.42,585542.0,235.6794,235.9199,235.4301,235.4746,585542.0
2018-04-11 14:45:00,264.43,264.5,264.21,264.38,478919.0,235.4835,235.5458,235.2876,235.439,478919.0
2018-04-11 14:50:00,264.38,264.39,264.0,264.24,679218.0,235.439,235.4479,235.1006,235.3143,679218.0
2018-04-11 14:55:00,264.25,264.47,264.18,264.47,695322.0,235.3232,235.5191,235.2609,235.5191,695322.0
2018-04-11 15:00:00,264.46,264.6,264.38,264.49,506981.0,235.5102,235.6349,235.439,235.5369,506981.0
2018-04-11 15:05:00,264.48,264.53,263.72,263.8,1346596.0,235.528,235.5726,234.8512,234.9225,1346596.0
2018-04-11 15:10:00,263.8,263.94,263.6,263.69,1316070.0,234.9225,235.0472,234.7444,234.8245,1316070.0
2018-04-11 15:15:00,263.69,263.85,263.39,263.8,2454311.0,234.8245,234.967,234.5574,234.9225,2454311.0
2018-04-11 15:20:00,263.8,263.81,263.48,263.7,795777.0,234.9225,234.9314,234.6375,234.8334,795777.0
2018-04-11 15:25:00,263.72,263.89,263.58,263.78,748282.0,234.8512,235.0026,234.7266,234.9047,748282.0
2018-04-11 15:30:00,263.77,264.21,263.77,264.11,885605.0,234.8958,235.2876,234.8958,235.1985,885605.0
2018-04-11 15:35:00,264.12,264.12,263.97,263.99,594012.0,235.2074,235.2074,235.0739,235.0917,594012.0
2018-04-11 15:40:00,263.99,264.22,263.94,264.07,1190980.0,235.0917,235.2965,235.0472,235.1629,1190980.0
2018-04-11 15:45:00,264.08,264.09,263.77,263.78,937312.0,235.1718,235.1807,234.8958,234.9047,937312.0
2018-04-11 15:50:00,263.77,263.78,263.62,263.68,1299579.0,234.8958,234.9047,234.7622,234.8156,1299579.0
2018-04-11 15:55:00,263.68,263.86,263.53,263.75,3473919.0,234.8156,234.9759,234.682,234.878,3473919.0
2018-04-12 09:30:00,265.26,265.65,265.06,265.42,1451522.0,236.2227,236.57,236.0445,236.3651,1451522.0
2018-04-12 09:35:00,265.4,265.65,265.22,265.29,1096879.0,236.3473,236.57,236.187,236.2494,1096879.0
2018-04-12 09:40:00,265.32,265.99,265.17,265.99,953759.0,236.2761,236.8727,236.1425,236.8727,953759.0
2018-04-12 09:45:00,265.98,266.24,265.98,266.0,955518.0,236.8638,237.0954,236.8638,236.8816,955518.0
2018-04-12 09:50:00,266.0,266.21,265.93,266.01,1105119.0,236.8816,237.0687,236.8193,236.8906,1105119.0
2018-04-12 09:55:00,266.01,266.54,265.91,266.49,1339183.0,236.8906,237.3625,236.8015,237.318,1339183.0
2018-04-12 10:00:00,266.48,266.62,266.21,266.31,1080569.0,237.3091,237.4338,237.0687,237.1577,1080569.0
2018-04-12 10:05:00,266.31,266.43,266.22,266.39,486377.0,237.1577,237.2646,237.0776,237.229,486377.0
2018-04-12 10:10:00,266.38,266.57,266.03,266.25,752980.0,237.2201,237.3893,236.9084,237.1043,752980.0
2018-04-12 10:15:00,266.25,266.54,266.24,266.47,663110.0,237.1043,237.3625,237.0954,237.3002,663110.0
2018-04-12 10:20:00,266.46,266.67,266.46,266.6,719093.0,237.2913,237.4783,237.2913,237.416,719093.0
2018-04-12 10:25:00,266.59,266.63,266.28,266.38,543651.0,237.4071,237.4427,237.131,237.2201,543651.0
2018-04-12 10:30:00,266.38,266.41,266.11,266.26,769928.0,237.2201,237.2468,236.9796,237.1132,769928.0
2018-04-12 10:35:00,266.26,266.38,266.17,266.23,663827.0,237.1132,237.2201,237.033,237.0865,663827.0
2018-04-12 10:40:00,266.22,266.39,265.97,266.19,969212.0,237.0776,237.229,236.8549,237.0508,969212.0
2018-04-12 10:45:00,266.19,266.2,265.66,266.07,1214620.0,237.0508,237.0598,236.5789,236.944,1214620.0
2018-04-12 10:50:00,266.05,266.17,266.03,266.06,527618.0,236.9262,237.033,236.9084,236.9351,527618.0
2018-04-12 10:55:00,266.05,266.14,265.79,265.83,585977.0,236.9262,237.0063,236.6946,236.7303,585977.0
2018-04-12 11:00:00,265.83,266.08,265.77,266.02,426623.0,236.7303,236.9529,236.6768,236.8995,426623.0
2018-04-12 11:05:00,266.0,266.17,265.77,266.16,393792.0,236.8816,237.033,236.6768,237.0241,393792.0
2018-04-12 11:10:00,266.16,266.31,266.1,266.16,613213.0,237.0241,237.1577,236.9707,237.0241,613213.0
2018-04-12 11:15:00,266.16,266.42,266.07,266.39,377110.0,237.0241,237.2557,236.944,237.229,377110.0
2018-04-12 11:20:00,266.39,266.53,266.26,266.51,485205.0,237.229,237.3536,237.1132,237.3358,485205.0
2018-04-12 11:25:00,266.5,266.51,266.19,266.25,310119.0,237.3269,237.3358,237.0508,237.1043,310119.0
2018-04-12 11:30:00,266.25,266.46,266.16,266.21,429554.0,237.1043,237.2913,237.0241,237.0687,429554.0
2018-04-12 11:35:00,266.21,266.27,266.04,266.23,351807.0,237.0687,237.1221,236.9173,237.0865,351807.0
2018-04-12 11:40:00,266.23,266.38,266.16,266.31,162035.0,237.0865,237.2201,237.0241,237.1577,162035.0
2018-04-12 11:45:00,266.31,266.35,265.81,265.92,445896.0,237.1577,237.1933,236.7124,236.8104,445896.0
2018-04-12 11:50:00,265.92,265.98,265.57,265.68,710201.0,236.8104,236.8638,236.4987,236.5967,710201.0
2018-04-12 11:55:00,265.67,266.03,265.62,266.02,331416.0,236.5878,236.9084,236.5432,236.8995,331416.0
2018-04-12 12:00:00,266.02,266.17,266.0,266.04,341078.0,236.8995,237.033,236.8816,236.9173,341078.0
2018-04-12 12:05:00,266.03,266.15,265.93,266.12,222298.0,236.9084,237.0152,236.8193,236.9885,222298.0
2018-04-12 12:10:00,266.13,266.16,266.02,266.04,308872.0,236.9974,237.0241,236.8995,236.9173,308872.0
2018-04-12 12:15:00,266.05,266.32,265.84,266.28,496133.0,236.9262,237.1666,236.7392,237.131,496133.0
2018-04-12 12:20:00,266.28,266.33,266.17,266.17,163056.0,237.131,237.1755,237.033,237.033,163056.0
2018-04-12 12:25:00,266.17,266.33,266.14,266.31,190297.0,237.033,237.1755,237.0063,237.1577,190297.0
2018-04-12 12:30:00,266.31,266.41,266.25,266.38,192489.0,237.1577,237.2468,237.1043,237.2201,192489.0
2018-04-12 12:35:00,266.38,266.46,266.21,266.28,214135.0,237.2201,237.2913,237.0687,237.131,214135.0
2018-04-12 12:40:00,266.28,266.37,266.26,266.36,283320.0,237.131,237.2111,237.1132,237.2022,283320.0
2018-04-12 12:45:00,266.36,266.64,266.36,266.59,769372.0,237.2022,237.4516,237.2022,237.4071,769372.0
2018-04-12 12:50:00,266.58,266.8,266.46,266.48,754078.0,237.3982,237.5941,237.2913,237.3091,754078.0
2018-04-12 12:55:00,266.49,266.66,266.49,266.65,275067.0,237.318,237.4694,237.318,237.4605,275067.0
2018-04-12 13:00:00,266.65,266.72,266.55,266.72,402022.0,237.4605,237.5228,237.3714,237.5228,402022.0
2018-04-12 13:05:00,266.72,266.72,266.08,266.32,1016104.0,237.5228,237.5228,236.9529,237.1666,1016104.0
2018-04-12 13:10:00,266.31,266.42,266.1,266.18,1254174.0,237.1577,237.2557,236.9707,237.0419,1254174.0
2018-04-12 13:15:00,266.18,266.26,265.78,265.98,861802.0,237.0419,237.1132,236.6857,236.8638,861802.0
2018-04-12 13:20:00,265.97,266.06,265.69,265.86,652970.0,236.8549,236.9351,236.6056,236.757,652970.0
2018-04-12 13:25:00,265.86,265.96,265.19,265.28,1260172.0,236.757,236.846,236.1603,236.2405,1260172.0
2018-04-12 13:30:00,265.27,265.61,265.1,265.57,939165.0,236.2316,236.5343,236.0802,236.4987,939165.0
2018-04-12 13:35:00,265.58,265.92,265.54,265.81,762164.0,236.5076,236.8104,236.472,236.7124,762164.0
2018-04-12 13:40:00,265.81,266.01,265.72,265.91,522204.0,236.7124,236.8906,236.6323,236.8015,522204.0
2018-04-12 13:45:00,265.9,265.97,265.61,265.77,592448.0,236.7926,236.8549,236.5343,236.6768,592448.0
2018-04-12 13:50:00,265.78,266.1,265.76,265.89,382335.0,236.6857,236.9707,236.6679,236.7837,382335.0
2018-04-12 13:55:00,265.9,265.97,265.4,265.62,509664.0,236.7926,236.8549,236.3473,236.5432,509664.0
2018-04-12 14:00:00,265.61,265.91,265.51,265.87,465893.0,236.5343,236.8015,236.4453,236.7659,465893.0
2018-04-12 14:05:00,265.88,266.05,265.77,265.95,460097.0,236.7748,236.9262,236.6768,236.8371,460097.0
2018-04-12 14:10:00,265.94,266.13,265.94,266.11,775631.0,236.8282,236.9974,236.8282,236.9796,775631.0
2018-04-12 14:15:00,266.12,266.35,266.11,266.32,866168.0,236.9885,237.1933,236.9796,237.1666,866168.0
2018-04-12 14:20:00,266.32,266.55,266.32,266.47,784165.0,237.1666,237.3714,237.1666,237.3002,784165.0
2018-04-12 14:25:00,266.47,266.52,266.36,266.39,446477.0,237.3002,237.3447,237.2022,237.229,446477.0
2018-04-12 14:30:00,266.39,266.54,266.24,266.4,577017.0,237.229,237.3625,237.0954,237.2379,577017.0
2018-04-12 14:35:00,266.4,266.45,266.13,266.25,377534.0,237.2379,237.2824,236.9974,237.1043,377534.0
2018-04-12 14:40:00,266.27,266.32,266.2,266.25,246866.0,237.1221,237.1666,237.0598,237.1043,246866.0
2018-04-12 14:45:00,266.26,266.29,265.9,266.07,376636.0,237.1132,237.1399,236.7926,236.944,376636.0
2018-04-12 14:50:00,266.06,266.3,266.06,266.18,360728.0,236.9351,237.1488,236.9351,237.0419,360728.0
2018-04-12 14:55:00,266.18,266.5,266.12,266.48,530428.0,237.0419,237.3269,236.9885,237.3091,530428.0
2018-04-12 15:00:00,266.48,266.6,266.41,266.44,432973.0,237.3091,237.416,237.2468,237.2735,432973.0
2018-04-12 15:05:00,266.45,266.45,266.13,266.15,527787.0,237.2824,237.2824,236.9974,237.0152,527787.0
2018-04-12 15:10:00,266.14,266.59,266.13,266.59,843447.0,237.0063,237.4071,236.9974,237.4071,843447.0
2018-04-12 15:15:00,266.57,266.66,266.37,266.65,650015.0,237.3893,237.4694,237.2111,237.4605,650015.0
2018-04-12 15:20:00,266.66,266.95,266.55,266.77,1639642.0,237.4694,237.7277,237.3714,237.5674,1639642.0
2018-04-12 15:25:00,266.76,267.0,266.74,266.91,899053.0,237.5585,237.7722,237.5406,237.692,899053.0
2018-04-12 15:30:00,266.9,266.97,266.65,266.71,774437.0,237.6831,237.7455,237.4605,237.5139,774437.0
2018-04-12 15:35:00,266.71,266.93,266.7,266.92,531034.0,237.5139,237.7098,237.505,237.7009,531034.0
2018-04-12 15:40:00,266.92,266.94,266.54,266.57,1121105.0,237.7009,237.7187,237.3625,237.3893,1121105.0
2018-04-12 15:45:00,266.58,266.59,265.95,266.25,2698692.0,237.3982,237.4071,236.8371,237.1043,2698692.0
2018-04-12 15:50:00,266.24,266.34,266.07,266.16,1368214.0,237.0954,237.1844,236.944,237.0241,1368214.0
2018-04-12 15:55:00,266.16,266.25,265.88,265.91,4124634.0,237.0241,237.1043,236.7748,236.8015,4124634.0
2018-04-13 09:30:00,267.41,267.54,267.16,267.21,1556314.0,238.1373,238.2531,237.9147,237.9592,1556314.0
2018-04-13 09:35:00,267.2,267.33,266.9,267.03,1042476.0,237.9503,238.0661,237.6831,237.7989,1042476.0
2018-04-13 09:40:00,267.02,267.31,266.96,267.11,818009.0,237.79,238.0482,237.7366,237.8701,818009.0
2018-04-13 09:45:00,267.1,267.25,266.78,266.93,1124508.0,237.8612,237.9948,237.5763,237.7098,1124508.0
2018-04-13 09:50:00,266.91,267.03,266.72,266.74,760617.0,237.692,237.7989,237.5228,237.5406,760617.0
2018-04-13 09:55:00,266.73,266.77,266.51,266.57,645884.0,237.5317,237.5674,237.3358,237.3893,645884.0
2018-04-13 10:00:00,266.56,266.75,266.2,266.25,1100737.0,237.3803,237.5495,237.0598,237.1043,1100737.0
2018-04-13 10:05:00,266.25,266.48,265.93,265.93,979828.0,237.1043,237.3091,236.8193,236.8193,979828.0
2018-04-13 10:10:00,265.93,266.07,265.64,266.03,1410712.0,236.8193,236.944,236.5611,236.9084,1410712.0
2018-04-13 10:15:00,266.04,266.42,266.0,266.32,1007897.0,236.9173,237.2557,236.8816,237.1666,1007897.0
2018-04-13 10:20:00,266.31,266.33,265.9,265.95,776255.0,237.1577,237.1755,236.7926,236.8371,776255.0
2018-04-13 10:25:00,265.95,265.99,265.18,265.41,1875297.0,236.8371,236.8727,236.1514,236.3562,1875297.0
2018-04-13 10:30:00,265.38,265.68,265.03,265.62,1600852.0,236.3295,236.5967,236.0178,236.5432,1600852.0
2018-04-13 10:35:00,265.62,265.69,265.2,265.28,748504.0,236.5432,236.6056,236.1692,236.2405,748504.0
2018-04-13 10:40:00,265.28,265.65,265.28,265.41,624955.0,236.2405,236.57,236.2405,236.3562,624955.0
2018-04-13 10:45:00,265.4,265.84,265.2,265.75,1100864.0,236.3473,236.7392,236.1692,236.659,1100864.0
2018-04-13 10:50:00,265.75,265.83,265.5,265.61,600150.0,236.659,236.7303,236.4364,236.5343,600150.0
2018-04-13 10:55:00,265.61,265.69,265.04,265.04,612851.0,236.5343,236.6056,236.0267,236.0267,612851.0
2018-04-13 11:00:00,265.06,265.06,264.63,264.81,1415835.0,236.0445,236.0445,235.6616,235.8219,1415835.0
2018-04-13 11:05:00,264.8,265.31,264.73,265.28,1049253.0,235.813,236.2672,235.7507,236.2405,1049253.0
2018-04-13 11:10:00,265.28,265.44,265.11,265.14,691384.0,236.2405,236.383,236.0891,236.1158,691384.0
2018-04-13 11:15:00,265.14,265.47,265.12,265.17,563463.0,236.1158,236.4097,236.098,236.1425,563463.0
2018-04-13 11:20:00,265.17,265.73,265.12,265.7,729998.0,236.1425,236.6412,236.098,236.6145,729998.0
2018-04-13 11:25:00,265.72,265.82,265.6,265.7,553055.0,236.6323,236.7214,236.5254,236.6145,553055.0
2018-04-13 11:30:00,265.7,265.83,265.6,265.65,425555.0,236.6145,236.7303,236.5254,236.57,425555.0
2018-04-13 11:35:00,265.65,265.9,265.38,265.48,514764.0,236.57,236.7926,236.3295,236.4186,514764.0
2018-04-13 11:40:00,265.47,265.66,265.31,265.66,268884.0,236.4097,236.5789,236.2672,236.5789,268884.0
2018-04-13 11:45:00,265.67,265.68,265.51,265.51,213546.0,236.5878,236.5967,236.4453,236.4453,213546.0
2018-04-13 11:50:00,265.52,265.55,265.27,265.36,414245.0,236.4542,236.4809,236.2316,236.3117,414245.0
2018-04-13 11:55:00,265.37,265.85,265.36,265.81,676915.0,236.3206,236.7481,236.3117,236.7124,676915.0
2018-04-13 12:00:00,265.8,266.09,265.74,265.85,532350.0,236.7035,236.9618,236.6501,236.7481,532350.0
2018-04-13 12:05:00,265.84,265.98,265.43,265.51,471535.0,236.7392,236.8638,236.374,236.4453,471535.0
2018-04-13 12:10:00,265.51,265.73,265.34,265.65,379198.0,236.4453,236.6412,236.2939,236.57,379198.0
2018-04-13 12:15:00,265.65,265.79,265.62,265.67,384702.0,236.57,236.6946,236.5432,236.5878,384702.0
2018-04-13 12:20:00,265.67,265.95,265.67,265.81,392809.0,236.5878,236.8371,236.5878,236.7124,392809.0
2018-04-13 12:25:00,265.8,266.03,265.53,265.96,389715.0,236.7035,236.9084,236.4631,236.846,389715.0
2018-04-13 12:30:00,265.96,265.98,265.53,265.58,211045.0,236.846,236.8638,236.4631,236.5076,211045.0
2018-04-13 12:35:00,265.58,265.71,265.35,265.44,816892.0,236.5076,236.6234,236.3028,236.383,816892.0
2018-04-13 12:40:00,265.44,265.65,265.36,265.43,330219.0,236.383,236.57,236.3117,236.374,330219.0
2018-04-13 12:45:00,265.44,265.46,265.27,265.44,590556.0,236.383,236.4008,236.2316,236.383,590556.0
2018-04-13 12:50:00,265.43,265.68,265.43,265.47,428683.0,236.374,236.5967,236.374,236.4097,428683.0
2018-04-13 12:55:00,265.47,265.68,265.45,265.59,523709.0,236.4097,236.5967,236.3919,236.5165,523709.0
2018-04-13 13:00:00,265.6,265.76,265.59,265.69,215585.0,236.5254,236.6679,236.5165,236.6056,215585.0
2018-04-13 13:05:00,265.7,265.94,265.65,265.71,526087.0,236.6145,236.8282,236.57,236.6234,526087.0
2018-04-13 13:10:00,265.71,265.84,265.65,265.81,326845.0,236.6234,236.7392,236.57,236.7124,326845.0
2018-04-13 13:15:00,265.81,266.0,265.8,265.81,510260.0,236.7124,236.8816,236.7035,236.7124,510260.0
2018-04-13 13:20:00,265.81,266.22,265.81,266.21,755925.0,236.7124,237.0776,236.7124,237.0687,755925.0
2018-04-13 13:25:00,266.22,266.33,266.18,266.27,789022.0,237.0776,237.1755,237.0419,237.1221,789022.0
2018-04-13 13:30:00,266.27,266.31,265.98,266.08,588056.0,237.1221,237.1577,236.8638,236.9529,588056.0
2018-04-13 13:35:00,266.08,266.11,265.92,266.03,454734.0,236.9529,236.9796,236.8104,236.9084,454734.0
2018-04-13 13:40:00,266.03,266.19,266.01,266.14,361858.0,236.9084,237.0508,236.8906,237.0063,361858.0
2018-04-13 13:45:00,266.13,266.23,266.04,266.13,383880.0,236.9974,237.0865,236.9173,236.9974,383880.0
2018-04-13 13:50:00,266.13,266.26,266.05,266.19,199634.0,236.9974,237.1132,236.9262,237.0508,199634.0
2018-04-13 13:55:00,266.19,266.19,265.94,266.07,548845.0,237.0508,237.0508,236.8282,236.944,548845.0
2018-04-13 14:00:00,266.06,266.1,265.96,265.98,348356.0,236.9351,236.9707,236.846,236.8638,348356.0
2018-04-13 14:05:00,265.99,266.15,265.92,266.1,276972.0,236.8727,237.0152,236.8104,236.9707,276972.0
2018-04-13 14:10:00,266.11,266.19,265.96,265.98,394495.0,236.9796,237.0508,236.846,236.8638,394495.0
2018-04-13 14:15:00,265.98,265.99,265.59,265.66,943783.0,236.8638,236.8727,236.5165,236.5789,943783.0
2018-04-13 14:20:00,265.67,265.76,265.6,265.72,426123.0,236.5878,236.6679,236.5254,236.6323,426123.0
2018-04-13 14:25:00,265.72,265.82,265.61,265.79,412276.0,236.6323,236.7214,236.5343,236.6946,412276.0
2018-04-13 14:30:00,265.78,266.1,265.55,265.95,892719.0,236.6857,236.9707,236.4809,236.8371,892719.0
2018-04-13 14:35:00,265.94,266.05,265.6,265.67,612375.0,236.8282,236.9262,236.5254,236.5878,612375.0
2018-04-13 14:40:00,265.69,265.76,265.44,265.72,528900.0,236.6056,236.6679,236.383,236.6323,528900.0
2018-04-13 14:45:00,265.71,265.85,265.45,265.46,767808.0,236.6234,236.7481,236.3919,236.4008,767808.0
2018-04-13 14:50:00,265.46,265.62,265.32,265.52,659357.0,236.4008,236.5432,236.2761,236.4542,659357.0
2018-04-13 14:55:00,265.53,265.53,265.25,265.34,469753.0,236.4631,236.4631,236.2137,236.2939,469753.0
2018-04-13 15:00:00,265.34,265.34,264.8,264.82,1322425.0,236.2939,236.2939,235.813,235.8308,1322425.0
2018-04-13 15:05:00,264.83,264.97,264.57,264.82,1304080.0,235.8397,235.9644,235.6082,235.8308,1304080.0
2018-04-13 15:10:00,264.81,265.08,264.76,264.88,827595.0,235.8219,236.0624,235.7774,235.8843,827595.0
2018-04-13 15:15:00,264.88,264.91,264.01,264.03,2373905.0,235.8843,235.911,235.1095,235.1273,2373905.0
2018-04-13 15:20:00,264.04,264.5,264.04,264.38,1642560.0,235.1362,235.5458,235.1362,235.439,1642560.0
2018-04-13 15:25:00,264.38,264.5,264.16,264.37,1098815.0,235.439,235.5458,235.2431,235.4301,1098815.0
2018-04-13 15:30:00,264.34,264.61,264.14,264.43,1309459.0,235.4034,235.6438,235.2253,235.4835,1309459.0
2018-04-13 15:35:00,264.42,264.58,264.23,264.56,859207.0,235.4746,235.6171,235.3054,235.5993,859207.0
2018-04-13 15:40:00,264.55,265.03,264.52,264.85,1917260.0,235.5904,236.0178,235.5637,235.8575,1917260.0
2018-04-13 15:45:00,264.84,265.07,264.81,264.94,1363035.0,235.8486,236.0535,235.8219,235.9377,1363035.0
2018-04-13 15:50:00,264.94,265.42,264.93,265.24,1822823.0,235.9377,236.3651,235.9288,236.2048,1822823.0
2018-04-13 15:55:00,265.23,265.4,265.02,265.16,5019407.0,236.1959,236.3473,236.0089,236.1336,5019407.0
2018-04-16 09:30:00,267.0,267.08,266.46,266.61,1441118.0,237.7722,237.8434,237.2913,237.4249,1441118.0
2018-04-16 09:35:00,266.62,266.66,266.24,266.43,1119354.0,237.4338,237.4694,237.0954,237.2646,1119354.0
2018-04-16 09:40:00,266.42,266.53,266.07,266.47,907822.0,237.2557,237.3536,236.944,237.3002,907822.0
2018-04-16 09:45:00,266.46,266.75,266.45,266.55,942946.0,237.2913,237.5495,237.2824,237.3714,942946.0
2018-04-16 09:50:00,266.55,266.59,266.16,266.35,794821.0,237.3714,237.4071,237.0241,237.1933,794821.0
2018-04-16 09:55:00,266.35,266.45,266.17,266.44,431727.0,237.1933,237.2824,237.033,237.2735,431727.0
2018-04-16 10:00:00,266.43,266.96,266.43,266.86,728307.0,237.2646,237.7366,237.2646,237.6475,728307.0
2018-04-16 10:05:00,266.85,267.02,266.65,266.83,923953.0,237.6386,237.79,237.4605,237.6208,923953.0
2018-04-16 10:10:00,266.83,266.91,266.57,266.62,499702.0,237.6208,237.692,237.3893,237.4338,499702.0
2018-04-16 10:15:00,266.62,266.83,266.39,266.5,621544.0,237.4338,237.6208,237.229,237.3269,621544.0
2018-04-16 10:20:00,266.5,266.84,266.45,266.82,385139.0,237.3269,237.6297,237.2824,237.6119,385139.0
2018-04-16 10:25:00,266.83,267.15,266.68,267.09,695992.0,237.6208,237.9058,237.4872,237.8523,695992.0
2018-04-16 10:30:00,267.1,267.2,266.96,267.07,588762.0,237.8612,237.9503,237.7366,237.8345,588762.0
2018-04-16 10:35:00,267.07,267.09,266.9,266.99,541196.0,237.8345,237.8523,237.6831,237.7633,541196.0
2018-04-16 10:40:00,266.99,267.07,266.89,267.04,617904.0,237.7633,237.8345,237.6742,237.8078,617904.0
2018-04-16 10:45:00,267.05,267.1,266.56,266.57,431082.0,237.8167,237.8612,237.3803,237.3893,431082.0
2018-04-16 10:50:00,266.57,266.84,266.5,266.83,406529.0,237.3893,237.6297,237.3269,237.6208,406529.0
2018-04-16 10:55:00,266.83,266.97,266.73,266.75,260441.0,237.6208,237.7455,237.5317,237.5495,260441.0
2018-04-16 11:00:00,266.77,267.13,266.77,266.89,334557.0,237.5674,237.888,237.5674,237.6742,334557.0
2018-04-16 11:05:00,266.89,267.09,266.84,266.92,232543.0,237.6742,237.8523,237.6297,237.7009,232543.0
2018-04-16 11:10:00,266.92,266.93,266.56,266.57,397614.0,237.7009,237.7098,237.3803,237.3893,397614.0
2018-04-16 11:15:00,266.56,266.75,266.4,266.71,509501.0,237.3803,237.5495,237.2379,237.5139,509501.0
2018-04-16 11:20:00,266.69,266.99,266.67,266.99,281559.0,237.4961,237.7633,237.4783,237.7633,281559.0
2018-04-16 11:25:00,266.98,267.02,266.74,266.93,363456.0,237.7544,237.79,237.5406,237.7098,363456.0
2018-04-16 11:30:00,266.93,266.98,266.68,266.74,252140.0,237.7098,237.7544,237.4872,237.5406,252140.0
2018-04-16 11:35:00,266.73,267.0,266.66,266.95,220503.0,237.5317,237.7722,237.4694,237.7277,220503.0
2018-04-16 11:40:00,266.95,267.0,266.7,266.79,361598.0,237.7277,237.7722,237.505,237.5852,361598.0
2018-04-16 11:45:00,266.8,266.89,266.68,266.74,238129.0,237.5941,237.6742,237.4872,237.5406,238129.0
2018-04-16 11:50:00,266.74,266.93,266.62,266.63,175263.0,237.5406,237.7098,237.4338,237.4427,175263.0
2018-04-16 11:55:00,266.63,267.01,266.63,267.0,627009.0,237.4427,237.7811,237.4427,237.7722,627009.0
2018-04-16 12:00:00,267.0,267.32,266.99,267.23,1036614.0,237.7722,238.0572,237.7633,237.977,1036614.0
2018-04-16 12:05:00,267.24,267.31,267.09,267.17,351320.0,237.9859,238.0482,237.8523,237.9236,351320.0
2018-04-16 12:10:00,267.2,267.41,267.12,267.28,783650.0,237.9503,238.1373,237.879,238.0215,783650.0
2018-04-16 12:15:00,267.28,267.32,267.12,267.17,285466.0,238.0215,238.0572,237.879,237.9236,285466.0
2018-04-16 12:20:00,267.17,267.25,267.04,267.15,380708.0,237.9236,237.9948,237.8078,237.9058,380708.0
2018-04-16 12:25:00,267.15,267.26,267.05,267.11,265646.0,237.9058,238.0037,237.8167,237.8701,265646.0
2018-04-16 12:30:00,267.12,267.29,267.05,267.12,272063.0,237.879,238.0304,237.8167,237.879,272063.0
2018-04-16 12:35:00,267.12,267.17,266.93,267.12,314622.0,237.879,237.9236,237.7098,237.879,314622.0
2018-04-16 12:40:00,267.12,267.28,267.11,267.15,183508.0,237.879,238.0215,237.8701,237.9058,183508.0
2018-04-16 12:45:00,267.16,267.53,267.14,267.48,581727.0,237.9147,238.2442,237.8969,238.1996,581727.0
2018-04-16 12:50:00,267.48,267.94,267.47,267.77,1056982.0,238.1996,238.6093,238.1907,238.4579,1056982.0
2018-04-16 12:55:00,267.76,267.87,267.69,267.73,661578.0,238.449,238.5469,238.3866,238.4223,661578.0
2018-04-16 13:00:00,267.72,268.0,267.72,267.88,719410.0,238.4134,238.6627,238.4134,238.5558,719410.0
2018-04-16 13:05:00,267.89,268.15,267.88,268.12,713742.0,238.5648,238.7963,238.5558,238.7696,713742.0
2018-04-16 13:10:00,268.13,268.14,267.99,268.12,546918.0,238.7785,238.7874,238.6538,238.7696,546918.0
2018-04-16 13:15:00,268.11,268.19,267.94,267.97,393932.0,238.7607,238.8319,238.6093,238.636,393932.0
2018-04-16 13:20:00,267.98,268.14,267.98,268.06,372903.0,238.6449,238.7874,238.6449,238.7161,372903.0
2018-04-16 13:25:00,268.04,268.06,267.86,267.89,470686.0,238.6983,238.7161,238.538,238.5648,470686.0
2018-04-16 13:30:00,267.9,268.05,267.84,268.0,351076.0,238.5737,238.7072,238.5202,238.6627,351076.0
2018-04-16 13:35:00,268.0,268.12,267.97,268.1,489459.0,238.6627,238.7696,238.636,238.7518,489459.0
2018-04-16 13:40:00,268.12,268.17,267.94,268.09,457764.0,238.7696,238.8141,238.6093,238.7429,457764.0
2018-04-16 13:45:00,268.1,268.18,268.04,268.17,227852.0,238.7518,238.823,238.6983,238.8141,227852.0
2018-04-16 13:50:00,268.17,268.2,267.93,268.04,393713.0,238.8141,238.8408,238.6004,238.6983,393713.0
2018-04-16 13:55:00,268.04,268.08,267.94,268.05,213478.0,238.6983,238.734,238.6093,238.7072,213478.0
2018-04-16 14:00:00,268.06,268.11,267.71,267.73,881657.0,238.7161,238.7607,238.4045,238.4223,881657.0
2018-04-16 14:05:00,267.72,267.77,267.57,267.69,624150.0,238.4134,238.4579,238.2798,238.3866,624150.0
2018-04-16 14:10:00,267.69,267.8,267.54,267.57,499827.0,238.3866,238.4846,238.2531,238.2798,499827.0
2018-04-16 14:15:00,267.56,267.68,267.55,267.6,440748.0,238.2709,238.3777,238.262,238.3065,440748.0
2018-04-16 14:20:00,267.58,267.72,267.55,267.68,358981.0,238.2887,238.4134,238.262,238.3777,358981.0
2018-04-16 14:25:00,267.68,267.68,267.38,267.55,474428.0,238.3777,238.3777,238.1106,238.262,474428.0
2018-04-16 14:30:00,267.55,267.79,267.46,267.79,461729.0,238.262,238.4757,238.1818,238.4757,461729.0
2018-04-16 14:35:00,267.8,267.93,267.77,267.83,439010.0,238.4846,238.6004,238.4579,238.5113,439010.0
2018-04-16 14:40:00,267.85,267.88,267.67,267.75,348956.0,238.5291,238.5558,238.3688,238.4401,348956.0
2018-04-16 14:45:00,267.75,267.9,267.66,267.89,291770.0,238.4401,238.5737,238.3599,238.5648,291770.0
2018-04-16 14:50:00,267.88,267.89,267.58,267.59,352225.0,238.5558,238.5648,238.2887,238.2976,352225.0
2018-04-16 14:55:00,267.59,267.65,267.52,267.63,348620.0,238.2976,238.351,238.2353,238.3332,348620.0
2018-04-16 15:00:00,267.63,267.81,267.6,267.81,471474.0,238.3332,238.4935,238.3065,238.4935,471474.0
2018-04-16 15:05:00,267.81,267.82,267.55,267.67,397034.0,238.4935,238.5024,238.262,238.3688,397034.0
2018-04-16 15:10:00,267.67,267.69,267.48,267.6,669135.0,238.3688,238.3866,238.1996,238.3065,669135.0
2018-04-16 15:15:00,267.59,267.63,267.32,267.41,1288317.0,238.2976,238.3332,238.0572,238.1373,1288317.0
2018-04-16 15:20:00,267.41,267.41,267.13,267.27,932863.0,238.1373,238.1373,237.888,238.0126,932863.0
2018-04-16 15:25:00,267.26,267.54,267.2,267.47,509657.0,238.0037,238.2531,237.9503,238.1907,509657.0
2018-04-16 15:30:00,267.47,267.63,267.43,267.52,615965.0,238.1907,238.3332,238.1551,238.2353,615965.0
2018-04-16 15:35:00,267.52,267.59,267.38,267.58,657188.0,238.2353,238.2976,238.1106,238.2887,657188.0
2018-04-16 15:40:00,267.57,267.88,267.49,267.88,972445.0,238.2798,238.5558,238.2085,238.5558,972445.0
2018-04-16 15:45:00,267.87,267.87,267.37,267.5,1956143.0,238.5469,238.5469,238.1017,238.2174,1956143.0
2018-04-16 15:50:00,267.5,267.71,267.49,267.56,1345795.0,238.2174,238.4045,238.2085,238.2709,1345795.0
2018-04-16 15:55:00,267.56,267.61,267.27,267.32,3898935.0,238.2709,238.3154,238.0126,238.0572,3898935.0
2018-04-17 09:30:00,269.34,269.37,268.89,269.13,1683083.0,239.856,239.8827,239.4553,239.669,1683083.0
2018-04-17 09:35:00,269.11,269.13,268.75,269.03,1172748.0,239.6512,239.669,239.3306,239.58,1172748.0
2018-04-17 09:40:00,269.02,269.32,269.01,269.21,828435.0,239.5711,239.8382,239.5622,239.7403,828435.0
2018-04-17 09:45:00,269.22,269.43,269.22,269.29,660226.0,239.7492,239.9362,239.7492,239.8115,660226.0
2018-04-17 09:50:00,269.29,269.33,269.1,269.19,544555.0,239.8115,239.8471,239.6423,239.7224,544555.0
2018-04-17 09:55:00,269.2,269.4,269.16,269.33,363373.0,239.7314,239.9095,239.6957,239.8471,363373.0
2018-04-17 10:00:00,269.34,269.59,269.33,269.43,802106.0,239.856,240.0787,239.8471,239.9362,802106.0
2018-04-17 10:05:00,269.43,269.6,269.27,269.42,758644.0,239.9362,240.0876,239.7937,239.9273,758644.0
2018-04-17 10:10:00,269.42,269.65,269.35,269.35,702388.0,239.9273,240.1321,239.8649,239.8649,702388.0
2018-04-17 10:15:00,269.34,269.49,269.26,269.37,417410.0,239.856,239.9896,239.7848,239.8827,417410.0
2018-04-17 10:20:00,269.37,269.52,269.24,269.43,476369.0,239.8827,240.0163,239.767,239.9362,476369.0
2018-04-17 10:25:00,269.44,269.55,269.32,269.39,466729.0,239.9451,240.043,239.8382,239.9006,466729.0
2018-04-17 10:30:00,269.4,269.61,269.36,269.59,387932.0,239.9095,240.0965,239.8738,240.0787,387932.0
2018-04-17 10:35:00,269.58,269.74,269.53,269.72,692657.0,240.0698,240.2122,240.0252,240.1944,692657.0
2018-04-17 10:40:00,269.72,269.75,269.57,269.71,382052.0,240.1944,240.2211,240.0608,240.1855,382052.0
2018-04-17 10:45:00,269.72,269.79,269.63,269.73,478819.0,240.1944,240.2568,240.1143,240.2033,478819.0
2018-04-17 10:50:00,269.73,270.04,269.72,269.97,874230.0,240.2033,240.4794,240.1944,240.4171,874230.0
2018-04-17 10:55:00,269.98,270.04,269.92,269.98,609959.0,240.426,240.4794,240.3725,240.426,609959.0
2018-04-17 11:00:00,269.98,270.23,269.98,270.22,750684.0,240.426,240.6486,240.426,240.6397,750684.0
2018-04-17 11:05:00,270.23,270.3,270.09,270.12,653837.0,240.6486,240.7109,240.5239,240.5506,653837.0
2018-04-17 11:10:00,270.13,270.25,270.06,270.09,398568.0,240.5595,240.6664,240.4972,240.5239,398568.0
2018-04-17 11:15:00,270.1,270.18,270.03,270.03,311950.0,240.5328,240.6041,240.4705,240.4705,311950.0
2018-04-17 11:20:00,270.03,270.31,270.02,270.25,395204.0,240.4705,240.7198,240.4616,240.6664,395204.0
2018-04-17 11:25:00,270.24,270.36,270.2,270.22,556774.0,240.6575,240.7644,240.6219,240.6397,556774.0
2018-04-17 11:30:00,270.23,270.24,270.1,270.13,322567.0,240.6486,240.6575,240.5328,240.5595,322567.0
2018-04-17 11:35:00,270.13,270.18,270.02,270.06,302445.0,240.5595,240.6041,240.4616,240.4972,302445.0
2018-04-17 11:40:00,270.07,270.07,269.91,269.95,399606.0,240.5061,240.5061,240.3636,240.3993,399606.0
2018-04-17 11:45:00,269.95,270.12,269.94,270.12,234185.0,240.3993,240.5506,240.3903,240.5506,234185.0
2018-04-17 11:50:00,270.11,270.17,270.04,270.15,394535.0,240.5417,240.5952,240.4794,240.5774,394535.0
2018-04-17 11:55:00,270.15,270.17,269.98,270.02,237321.0,240.5774,240.5952,240.426,240.4616,237321.0
2018-04-17 12:00:00,270.03,270.24,270.03,270.22,273205.0,240.4705,240.6575,240.4705,240.6397,273205.0
2018-04-17 12:05:00,270.21,270.25,270.14,270.18,249744.0,240.6308,240.6664,240.5685,240.6041,249744.0
2018-04-17 12:10:00,270.19,270.28,270.16,270.22,192430.0,240.613,240.6931,240.5863,240.6397,192430.0
2018-04-17 12:15:00,270.22,270.27,270.14,270.21,228113.0,240.6397,240.6842,240.5685,240.6308,228113.0
2018-04-17 12:20:00,270.21,270.3,270.13,270.21,228316.0,240.6308,240.7109,240.5595,240.6308,228316.0
2018-04-17 12:25:00,270.21,270.33,270.2,270.24,248130.0,240.6308,240.7377,240.6219,240.6575,248130.0
2018-04-17 12:30:00,270.25,270.28,270.1,270.11,174859.0,240.6664,240.6931,240.5328,240.5417,174859.0
2018-04-17 12:35:00,270.12,270.12,269.86,269.95,491129.0,240.5506,240.5506,240.3191,240.3993,491129.0
2018-04-17 12:40:00,269.96,270.08,269.9,269.91,296731.0,240.4082,240.515,240.3547,240.3636,296731.0
2018-04-17 12:45:00,269.91,270.02,269.88,269.95,243484.0,240.3636,240.4616,240.3369,240.3993,243484.0
2018-04-17 12:50:00,269.95,270.09,269.93,269.97,245837.0,240.3993,240.5239,240.3814,240.4171,245837.0
2018-04-17 12:55:00,269.97,270.07,269.91,270.02,223540.0,240.4171,240.5061,240.3636,240.4616,223540.0
2018-04-17 13:00:00,270.02,270.16,269.89,270.14,272002.0,240.4616,240.5863,240.3458,240.5685,272002.0
2018-04-17 13:05:00,270.15,270.19,270.03,270.04,141384.0,240.5774,240.613,240.4705,240.4794,141384.0
2018-04-17 13:10:00,270.04,270.23,269.99,270.03,279927.0,240.4794,240.6486,240.4349,240.4705,279927.0
2018-04-17 13:15:00,270.04,270.05,269.64,269.74,801050.0,240.4794,240.4883,240.1232,240.2122,801050.0
2018-04-17 13:20:00,269.74,269.96,269.7,269.93,363018.0,240.2122,240.4082,240.1766,240.3814,363018.0
2018-04-17 13:25:00,269.93,270.08,269.86,270.07,158578.0,240.3814,240.515,240.3191,240.5061,158578.0
2018-04-17 13:30:00,270.09,270.11,269.93,270.06,250482.0,240.5239,240.5417,240.3814,240.4972,250482.0
2018-04-17 13:35:00,270.06,270.09,269.94,270.05,189863.0,240.4972,240.5239,240.3903,240.4883,189863.0
2018-04-17 13:40:00,270.05,270.08,269.95,270.06,194963.0,240.4883,240.515,240.3993,240.4972,194963.0
2018-04-17 13:45:00,270.07,270.19,270.01,270.04,278360.0,240.5061,240.613,240.4527,240.4794,278360.0
2018-04-17 13:50:00,270.03,270.08,269.81,270.03,433313.0,240.4705,240.515,240.2746,240.4705,433313.0
2018-04-17 13:55:00,270.05,270.2,270.02,270.15,434248.0,240.4883,240.6219,240.4616,240.5774,434248.0
2018-04-17 14:00:00,270.15,270.43,270.11,270.3,811840.0,240.5774,240.8267,240.5417,240.7109,811840.0
2018-04-17 14:05:00,270.3,270.33,270.13,270.19,297755.0,240.7109,240.7377,240.5595,240.613,297755.0
2018-04-17 14:10:00,270.19,270.19,269.98,270.04,404056.0,240.613,240.613,240.426,240.4794,404056.0
2018-04-17 14:15:00,270.03,270.18,269.93,269.95,429189.0,240.4705,240.6041,240.3814,240.3993,429189.0
2018-04-17 14:20:00,269.95,269.96,269.74,269.81,503301.0,240.3993,240.4082,240.2122,240.2746,503301.0
2018-04-17 14:25:00,269.8,269.98,269.68,269.9,554772.0,240.2657,240.426,240.1588,240.3547,554772.0
2018-04-17 14:30:00,269.9,270.01,269.84,269.95,351688.0,240.3547,240.4527,240.3013,240.3993,351688.0
2018-04-17 14:35:00,269.96,270.12,269.94,270.08,305349.0,240.4082,240.5506,240.3903,240.515,305349.0
2018-04-17 14:40:00,270.07,270.21,270.05,270.15,350440.0,240.5061,240.6308,240.4883,240.5774,350440.0
2018-04-17 14:45:00,270.16,270.24,270.09,270.18,326784.0,240.5863,240.6575,240.5239,240.6041,326784.0
2018-04-17 14:50:00,270.17,270.27,270.0,270.01,288034.0,240.5952,240.6842,240.4438,240.4527,288034.0
2018-04-17 14:55:00,270.01,270.19,270.0,270.13,370882.0,240.4527,240.613,240.4438,240.5595,370882.0
2018-04-17 15:00:00,270.12,270.21,270.02,270.13,369020.0,240.5506,240.6308,240.4616,240.5595,369020.0
2018-04-17 15:05:00,270.13,270.46,270.13,270.4,706428.0,240.5595,240.8534,240.5595,240.8,706428.0
2018-04-17 15:10:00,270.4,270.58,270.36,270.36,1000986.0,240.8,240.9603,240.7644,240.7644,1000986.0
2018-04-17 15:15:00,270.35,270.7,270.35,270.67,626524.0,240.7555,241.0672,240.7555,241.0404,626524.0
2018-04-17 15:20:00,270.67,270.82,270.6,270.6,900843.0,241.0404,241.174,240.9781,240.9781,900843.0
2018-04-17 15:25:00,270.61,270.7,270.58,270.64,441570.0,240.987,241.0672,240.9603,241.0137,441570.0
2018-04-17 15:30:00,270.64,270.8,270.62,270.69,689470.0,241.0137,241.1562,240.9959,241.0582,689470.0
2018-04-17 15:35:00,270.69,270.87,270.59,270.6,1019668.0,241.0582,241.2185,240.9692,240.9781,1019668.0
2018-04-17 15:40:00,270.61,270.67,270.42,270.63,1374860.0,240.987,241.0404,240.8178,241.0048,1374860.0
2018-04-17 15:45:00,270.64,270.67,270.55,270.64,935692.0,241.0137,241.0404,240.9336,241.0137,935692.0
2018-04-17 15:50:00,270.64,270.71,270.29,270.31,2190382.0,241.0137,241.0761,240.702,240.7198,2190382.0
2018-04-17 15:55:00,270.31,270.34,270.12,270.15,3844440.0,240.7198,240.7466,240.5506,240.5774,3844440.0
2018-04-18 09:30:00,270.69,270.91,270.6,270.85,1612877.0,241.0582,241.2542,240.9781,241.2007,1612877.0
2018-04-18 09:35:00,270.85,271.14,270.46,270.46,1192028.0,241.2007,241.459,240.8534,240.8534,1192028.0
2018-04-18 09:40:00,270.46,270.8,270.46,270.68,612819.0,240.8534,241.1562,240.8534,241.0493,612819.0
2018-04-18 09:45:00,270.68,270.86,270.55,270.83,836956.0,241.0493,241.2096,240.9336,241.1829,836956.0
2018-04-18 09:50:00,270.84,270.91,270.59,270.63,659487.0,241.1918,241.2542,240.9692,241.0048,659487.0
2018-04-18 09:55:00,270.65,270.85,270.61,270.71,632725.0,241.0226,241.2007,240.987,241.0761,632725.0
2018-04-18 10:00:00,270.7,270.72,270.29,270.45,899383.0,241.0672,241.085,240.702,240.8445,899383.0
2018-04-18 10:05:00,270.45,270.46,270.14,270.33,966490.0,240.8445,240.8534,240.5685,240.7377,966490.0
2018-04-18 10:10:00,270.32,270.33,269.88,269.93,1224306.0,240.7287,240.7377,240.3369,240.3814,1224306.0
2018-04-18 10:15:00,269.92,270.22,269.87,270.18,936795.0,240.3725,240.6397,240.328,240.6041,936795.0
2018-04-18 10:20:00,270.18,270.48,270.18,270.43,801848.0,240.6041,240.8712,240.6041,240.8267,801848.0
2018-04-18 10:25:00,270.43,270.59,270.34,270.53,480042.0,240.8267,240.9692,240.7466,240.9158,480042.0
2018-04-18 10:30:00,270.52,270.72,270.52,270.57,679452.0,240.9069,241.085,240.9069,240.9514,679452.0
2018-04-18 10:35:00,270.57,270.84,270.52,270.63,404755.0,240.9514,241.1918,240.9069,241.0048,404755.0
2018-04-18 10:40:00,270.64,270.91,270.63,270.85,563365.0,241.0137,241.2542,241.0048,241.2007,563365.0
2018-04-18 10:45:00,270.85,270.98,270.79,270.95,510084.0,241.2007,241.3165,241.1473,241.2898,510084.0
2018-04-18 10:50:00,270.96,270.98,270.75,270.8,330991.0,241.2987,241.3165,241.1117,241.1562,330991.0
2018-04-18 10:55:00,270.8,270.97,270.78,270.95,297396.0,241.1562,241.3076,241.1384,241.2898,297396.0
2018-04-18 11:00:00,270.95,271.15,270.92,271.13,690745.0,241.2898,241.4679,241.2631,241.4501,690745.0
2018-04-18 11:05:00,271.13,271.3,271.07,271.22,416778.0,241.4501,241.6015,241.3966,241.5302,416778.0
2018-04-18 11:10:00,271.22,271.25,271.17,271.17,292818.0,241.5302,241.5569,241.4857,241.4857,292818.0
2018-04-18 11:15:00,271.17,271.2,270.96,271.0,374669.0,241.4857,241.5124,241.2987,241.3343,374669.0
2018-04-18 11:20:00,271.0,271.12,270.97,271.09,373236.0,241.3343,241.4412,241.3076,241.4145,373236.0
2018-04-18 11:25:00,271.1,271.28,271.05,271.15,351939.0,241.4234,241.5837,241.3788,241.4679,351939.0
2018-04-18 11:30:00,271.15,271.19,270.99,271.12,372164.0,241.4679,241.5035,241.3254,241.4412,372164.0
2018-04-18 11:35:00,271.12,271.21,271.07,271.16,220149.0,241.4412,241.5213,241.3966,241.4768,220149.0
2018-04-18 11:40:00,271.15,271.18,270.88,270.91,277987.0,241.4679,241.4946,241.2274,241.2542,277987.0
2018-04-18 11:45:00,270.91,270.94,270.77,270.86,475831.0,241.2542,241.2809,241.1295,241.2096,475831.0
2018-04-18 11:50:00,270.88,271.05,270.86,271.03,298265.0,241.2274,241.3788,241.2096,241.361,298265.0
2018-04-18 11:55:00,271.03,271.06,270.75,270.75,332338.0,241.361,241.3877,241.1117,241.1117,332338.0
2018-04-18 12:00:00,270.76,270.99,270.76,270.97,211747.0,241.1206,241.3254,241.1206,241.3076,211747.0
2018-04-18 12:05:00,270.97,271.08,270.91,271.03,289859.0,241.3076,241.4056,241.2542,241.361,289859.0
2018-04-18 12:10:00,271.03,271.12,271.01,271.09,246567.0,241.361,241.4412,241.3432,241.4145,246567.0
2018-04-18 12:15:00,271.1,271.14,271.0,271.06,268524.0,241.4234,241.459,241.3343,241.3877,268524.0
2018-04-18 12:20:00,271.06,271.09,270.82,271.0,504895.0,241.3877,241.4145,241.174,241.3343,504895.0
2018-04-18 12:25:00,271.0,271.02,270.85,270.92,259742.0,241.3343,241.3521,241.2007,241.2631,259742.0
2018-04-18 12:30:00,270.92,270.98,270.8,270.82,330933.0,241.2631,241.3165,241.1562,241.174,330933.0
2018-04-18 12:35:00,270.81,270.88,270.61,270.65,445909.0,241.1651,241.2274,240.987,241.0226,445909.0
2018-04-18 12:40:00,270.65,270.77,270.64,270.72,279561.0,241.0226,241.1295,241.0137,241.085,279561.0
2018-04-18 12:45:00,270.71,270.83,270.6,270.7,405358.0,241.0761,241.1829,240.9781,241.0672,405358.0
2018-04-18 12:50:00,270.69,270.88,270.68,270.87,443038.0,241.0582,241.2274,241.0493,241.2185,443038.0
2018-04-18 12:55:00,270.87,270.98,270.79,270.92,255972.0,241.2185,241.3165,241.1473,241.2631,255972.0
2018-04-18 13:00:00,270.91,271.01,270.86,270.99,132940.0,241.2542,241.3432,241.2096,241.3254,132940.0
2018-04-18 13:05:00,270.99,271.0,270.84,270.92,214496.0,241.3254,241.3343,241.1918,241.2631,214496.0
2018-04-18 13:10:00,270.92,271.12,270.89,271.1,340405.0,241.2631,241.4412,241.2364,241.4234,340405.0
2018-04-18 13:15:00,271.1,271.13,271.04,271.1,297062.0,241.4234,241.4501,241.3699,241.4234,297062.0
2018-04-18 13:20:00,271.1,271.16,270.9,270.92,281306.0,241.4234,241.4768,241.2453,241.2631,281306.0
2018-04-18 13:25:00,270.91,270.98,270.86,270.94,207970.0,241.2542,241.3165,241.2096,241.2809,207970.0
2018-04-18 13:30:00,270.95,271.0,270.76,270.85,222246.0,241.2898,241.3343,241.1206,241.2007,222246.0
2018-04-18 13:35:00,270.86,270.98,270.84,270.86,227007.0,241.2096,241.3165,241.1918,241.2096,227007.0
2018-04-18 13:40:00,270.86,270.86,270.71,270.73,249810.0,241.2096,241.2096,241.0761,241.0939,249810.0
2018-04-18 13:45:00,270.73,270.8,270.6,270.68,353094.0,241.0939,241.1562,240.9781,241.0493,353094.0
2018-04-18 13:50:00,270.67,270.78,270.67,270.74,218685.0,241.0404,241.1384,241.0404,241.1028,218685.0
2018-04-18 13:55:00,270.73,270.83,270.54,270.57,463176.0,241.0939,241.1829,240.9247,240.9514,463176.0
2018-04-18 14:00:00,270.57,270.7,270.36,270.68,568349.0,240.9514,241.0672,240.7644,241.0493,568349.0
2018-04-18 14:05:00,270.67,270.97,270.67,270.9,447010.0,241.0404,241.3076,241.0404,241.2453,447010.0
2018-04-18 14:10:00,270.9,271.06,270.89,271.0,332409.0,241.2453,241.3877,241.2364,241.3343,332409.0
2018-04-18 14:15:00,271.0,271.08,270.99,271.03,306470.0,241.3343,241.4056,241.3254,241.361,306470.0
2018-04-18 14:20:00,271.03,271.12,270.93,270.94,246699.0,241.361,241.4412,241.272,241.2809,246699.0
2018-04-18 14:25:00,270.95,271.07,270.94,271.06,186997.0,241.2898,241.3966,241.2809,241.3877,186997.0
2018-04-18 14:30:00,271.05,271.12,270.99,271.05,241285.0,241.3788,241.4412,241.3254,241.3788,241285.0
2018-04-18 14:35:00,271.05,271.13,270.9,270.9,206870.0,241.3788,241.4501,241.2453,241.2453,206870.0
2018-04-18 14:40:00,270.9,270.98,270.86,270.93,322530.0,241.2453,241.3165,241.2096,241.272,322530.0
2018-04-18 14:45:00,270.92,271.06,270.81,271.01,285344.0,241.2631,241.3877,241.1651,241.3432,285344.0
2018-04-18 14:50:00,271.01,271.15,271.0,271.09,492158.0,241.3432,241.4679,241.3343,241.4145,492158.0
2018-04-18 14:55:00,271.09,271.19,270.85,270.87,573763.0,241.4145,241.5035,241.2007,241.2185,573763.0
2018-04-18 15:00:00,270.87,270.99,270.75,270.97,462589.0,241.2185,241.3254,241.1117,241.3076,462589.0
2018-04-18 15:05:00,270.97,271.09,270.96,270.98,367835.0,241.3076,241.4145,241.2987,241.3165,367835.0
2018-04-18 15:10:00,270.98,271.13,270.9,270.91,610629.0,241.3165,241.4501,241.2453,241.2542,610629.0
2018-04-18 15:15:00,270.92,271.04,270.9,270.99,364035.0,241.2631,241.3699,241.2453,241.3254,364035.0
2018-04-18 15:20:00,271.0,271.09,270.83,270.84,581304.0,241.3343,241.4145,241.1829,241.1918,581304.0
2018-04-18 15:25:00,270.85,270.92,270.8,270.85,396892.0,241.2007,241.2631,241.1562,241.2007,396892.0
2018-04-18 15:30:00,270.85,270.9,270.77,270.86,539617.0,241.2007,241.2453,241.1295,241.2096,539617.0
2018-04-18 15:35:00,270.86,270.9,270.76,270.84,439140.0,241.2096,241.2453,241.1206,241.1918,439140.0
2018-04-18 15:40:00,270.84,270.85,270.63,270.7,843281.0,241.1918,241.2007,241.0048,241.0672,843281.0
2018-04-18 15:45:00,270.7,270.74,270.42,270.44,955497.0,241.0672,241.1028,240.8178,240.8356,955497.0
2018-04-18 15:50:00,270.44,270.54,270.36,270.5,872922.0,240.8356,240.9247,240.7644,240.889,872922.0
2018-04-18 15:55:00,270.49,270.57,270.34,270.37,2100251.0,240.8801,240.9514,240.7466,240.7733,2100251.0
2018-04-19 09:30:00,269.65,269.81,269.22,269.28,1529386.0,240.1321,240.2746,239.7492,239.8026,1529386.0
2018-04-19 09:35:00,269.28,269.51,269.05,269.46,1024456.0,239.8026,240.0074,239.5978,239.9629,1024456.0
2018-04-19 09:40:00,269.46,269.55,269.07,269.15,847010.0,239.9629,240.043,239.6156,239.6868,847010.0
2018-04-19 09:45:00,269.14,269.2,268.88,269.02,895357.0,239.6779,239.7314,239.4464,239.5711,895357.0
2018-04-19 09:50:00,269.01,269.16,268.81,269.15,957630.0,239.5622,239.6957,239.384,239.6868,957630.0
2018-04-19 09:55:00,269.16,269.38,269.08,269.35,644718.0,239.6957,239.8916,239.6245,239.8649,644718.0
2018-04-19 10:00:00,269.37,269.38,269.09,269.13,547770.0,239.8827,239.8916,239.6334,239.669,547770.0
2018-04-19 10:05:00,269.13,269.14,268.9,268.98,772017.0,239.669,239.6779,239.4642,239.5354,772017.0
2018-04-19 10:10:00,268.98,269.48,268.84,269.48,801206.0,239.5354,239.9807,239.4108,239.9807,801206.0
2018-04-19 10:15:00,269.48,269.72,269.43,269.58,862903.0,239.9807,240.1944,239.9362,240.0698,862903.0
2018-04-19 10:20:00,269.59,269.61,269.44,269.52,609101.0,240.0787,240.0965,239.9451,240.0163,609101.0
2018-04-19 10:25:00,269.52,269.75,269.44,269.52,795763.0,240.0163,240.2211,239.9451,240.0163,795763.0
2018-04-19 10:30:00,269.51,269.72,269.3,269.68,641085.0,240.0074,240.1944,239.8204,240.1588,641085.0
2018-04-19 10:35:00,269.68,269.88,269.55,269.74,689248.0,240.1588,240.3369,240.043,240.2122,689248.0
2018-04-19 10:40:00,269.75,269.75,269.3,269.31,663314.0,240.2211,240.2211,239.8204,239.8293,663314.0
2018-04-19 10:45:00,269.31,269.45,269.12,269.22,593877.0,239.8293,239.954,239.6601,239.7492,593877.0
2018-04-19 10:50:00,269.23,269.28,268.9,268.99,848201.0,239.7581,239.8026,239.4642,239.5443,848201.0
2018-04-19 10:55:00,268.99,269.13,268.76,269.13,812525.0,239.5443,239.669,239.3395,239.669,812525.0
2018-04-19 11:00:00,269.12,269.18,268.7,268.83,715581.0,239.6601,239.7135,239.2861,239.4019,715581.0
2018-04-19 11:05:00,268.84,269.08,268.8,268.84,401745.0,239.4108,239.6245,239.3751,239.4108,401745.0
2018-04-19 11:10:00,268.84,268.93,268.6,268.65,567398.0,239.4108,239.4909,239.197,239.2416,567398.0
2018-04-19 11:15:00,268.66,268.83,268.56,268.79,521365.0,239.2505,239.4019,239.1614,239.3662,521365.0
2018-04-19 11:20:00,268.78,268.99,268.57,268.99,391971.0,239.3573,239.5443,239.1703,239.5443,391971.0
2018-04-19 11:25:00,269.0,269.11,268.83,269.07,464759.0,239.5532,239.6512,239.4019,239.6156,464759.0
2018-04-19 11:30:00,269.06,269.12,268.78,268.9,393595.0,239.6067,239.6601,239.3573,239.4642,393595.0
2018-04-19 11:35:00,268.91,269.03,268.64,268.67,396995.0,239.4731,239.58,239.2327,239.2594,396995.0
2018-04-19 11:40:00,268.66,268.82,268.56,268.76,394189.0,239.2505,239.393,239.1614,239.3395,394189.0
2018-04-19 11:45:00,268.76,268.8,268.53,268.8,465107.0,239.3395,239.3751,239.1347,239.3751,465107.0
2018-04-19 11:50:00,268.79,268.81,268.37,268.4,701625.0,239.3662,239.384,238.9922,239.0189,701625.0
2018-04-19 11:55:00,268.4,268.54,268.27,268.28,562495.0,239.0189,239.1436,238.9032,238.9121,562495.0
2018-04-19 12:00:00,268.27,268.37,268.09,268.34,792190.0,238.9032,238.9922,238.7429,238.9655,792190.0
2018-04-19 12:05:00,268.34,268.35,267.99,268.21,721744.0,238.9655,238.9744,238.6538,238.8497,721744.0
2018-04-19 12:10:00,268.23,268.23,268.06,268.15,369075.0,238.8675,238.8675,238.7161,238.7963,369075.0
2018-04-19 12:15:00,268.15,268.34,268.11,268.29,530457.0,238.7963,238.9655,238.7607,238.921,530457.0
2018-04-19 12:20:00,268.28,268.36,268.22,268.26,459248.0,238.9121,238.9833,238.8586,238.8943,459248.0
2018-04-19 12:25:00,268.24,268.31,268.05,268.17,382338.0,238.8764,238.9388,238.7072,238.8141,382338.0
2018-04-19 12:30:00,268.17,268.35,268.1,268.28,297937.0,238.8141,238.9744,238.7518,238.9121,297937.0
2018-04-19 12:35:00,268.28,268.45,268.12,268.34,732093.0,238.9121,239.0635,238.7696,238.9655,732093.0
2018-04-19 12:40:00,268.33,268.38,268.19,268.31,411824.0,238.9566,239.0011,238.8319,238.9388,411824.0
2018-04-19 12:45:00,268.3,268.57,268.21,268.49,571107.0,238.9299,239.1703,238.8497,239.0991,571107.0
2018-04-19 12:50:00,268.47,268.57,268.33,268.42,518154.0,239.0813,239.1703,238.9566,239.0367,518154.0
2018-04-19 12:55:00,268.42,268.44,268.11,268.11,360737.0,239.0367,239.0545,238.7607,238.7607,360737.0
2018-04-19 13:00:00,268.11,268.18,267.93,268.04,857937.0,238.7607,238.823,238.6004,238.6983,857937.0
2018-04-19 13:05:00,268.03,268.13,267.86,267.92,624413.0,238.6894,238.7785,238.538,238.5915,624413.0
2018-04-19 13:10:00,267.93,267.97,267.78,267.95,406028.0,238.6004,238.636,238.4668,238.6182,406028.0
2018-04-19 13:15:00,267.95,268.03,267.85,267.91,345502.0,238.6182,238.6894,238.5291,238.5826,345502.0
2018-04-19 13:20:00,267.9,268.04,267.83,267.93,489464.0,238.5737,238.6983,238.5113,238.6004,489464.0
2018-04-19 13:25:00,267.91,267.95,267.75,267.77,478106.0,238.5826,238.6182,238.4401,238.4579,478106.0
2018-04-19 13:30:00,267.76,268.1,267.76,267.79,497772.0,238.449,238.7518,238.449,238.4757,497772.0
2018-04-19 13:35:00,267.79,268.19,267.72,268.17,627036.0,238.4757,238.8319,238.4134,238.8141,627036.0
2018-04-19 13:40:00,268.13,268.32,268.07,268.29,471603.0,238.7785,238.9477,238.7251,238.921,471603.0
2018-04-19 13:45:00,268.28,268.34,268.21,268.25,479614.0,238.9121,238.9655,238.8497,238.8853,479614.0
2018-04-19 13:50:00,268.24,268.51,268.23,268.49,515489.0,238.8764,239.1169,238.8675,239.0991,515489.0
2018-04-19 13:55:00,268.47,268.49,268.21,268.3,386666.0,239.0813,239.0991,238.8497,238.9299,386666.0
2018-04-19 14:00:00,268.29,268.46,268.17,268.17,510279.0,238.921,239.0724,238.8141,238.8141,510279.0
2018-04-19 14:05:00,268.17,268.41,268.14,268.29,305906.0,238.8141,239.0278,238.7874,238.921,305906.0
2018-04-19 14:10:00,268.29,268.48,268.28,268.31,374908.0,238.921,239.0902,238.9121,238.9388,374908.0
2018-04-19 14:15:00,268.3,268.34,268.11,268.13,271837.0,238.9299,238.9655,238.7607,238.7785,271837.0
2018-04-19 14:20:00,268.14,268.24,267.86,267.94,542721.0,238.7874,238.8764,238.538,238.6093,542721.0
2018-04-19 14:25:00,267.94,268.16,267.84,268.05,574401.0,238.6093,238.8052,238.5202,238.7072,574401.0
2018-04-19 14:30:00,268.05,268.24,268.02,268.2,538919.0,238.7072,238.8764,238.6805,238.8408,538919.0
2018-04-19 14:35:00,268.2,268.35,267.97,268.31,552259.0,238.8408,238.9744,238.636,238.9388,552259.0
2018-04-19 14:40:00,268.3,268.5,268.26,268.49,592266.0,238.9299,239.108,238.8943,239.0991,592266.0
2018-04-19 14:45:00,268.49,268.56,268.35,268.39,551085.0,239.0991,239.1614,238.9744,239.01,551085.0
2018-04-19 14:50:00,268.37,268.43,268.17,268.27,539669.0,238.9922,239.0456,238.8141,238.9032,539669.0
2018-04-19 14:55:00,268.29,268.56,268.26,268.5,800615.0,238.921,239.1614,238.8943,239.108,800615.0
2018-04-19 15:00:00,268.49,268.66,268.36,268.52,607146.0,239.0991,239.2505,238.9833,239.1258,607146.0
2018-04-19 15:05:00,268.52,268.76,268.39,268.73,854766.0,239.1258,239.3395,239.01,239.3128,854766.0
2018-04-19 15:10:00,268.73,268.73,268.54,268.59,596062.0,239.3128,239.3128,239.1436,239.1881,596062.0
2018-04-19 15:15:00,268.59,268.69,268.42,268.68,795311.0,239.1881,239.2772,239.0367,239.2683,795311.0
2018-04-19 15:20:00,268.68,268.72,268.44,268.47,424005.0,239.2683,239.3039,239.0545,239.0813,424005.0
2018-04-19 15:25:00,268.48,268.49,268.28,268.31,428453.0,239.0902,239.0991,238.9121,238.9388,428453.0
2018-04-19 15:30:00,268.31,268.83,268.21,268.83,1354660.0,238.9388,239.4019,238.8497,239.4019,1354660.0
2018-04-19 15:35:00,268.83,269.47,268.81,269.08,4396448.0,239.4019,239.9718,239.384,239.6245,4396448.0
2018-04-19 15:40:00,269.08,269.25,268.88,269.11,1706853.0,239.6245,239.7759,239.4464,239.6512,1706853.0
2018-04-19 15:45:00,269.12,269.2,268.83,268.98,1759305.0,239.6601,239.7314,239.4019,239.5354,1759305.0
2018-04-19 15:50:00,268.97,269.14,268.82,268.84,2106021.0,239.5265,239.6779,239.393,239.4108,2106021.0
2018-04-19 15:55:00,268.84,269.02,268.67,268.86,3664116.0,239.4108,239.5711,239.2594,239.4286,3664116.0
2018-04-20 09:30:00,268.81,269.06,268.53,268.57,1615932.0,239.384,239.6067,239.1347,239.1703,1615932.0
2018-04-20 09:35:00,268.56,268.64,268.34,268.51,1468077.0,239.1614,239.2327,238.9655,239.1169,1468077.0
2018-04-20 09:40:00,268.5,268.66,268.28,268.28,695909.0,239.108,239.2505,238.9121,238.9121,695909.0
2018-04-20 09:45:00,268.3,268.42,268.22,268.37,572699.0,238.9299,239.0367,238.8586,238.9922,572699.0
2018-04-20 09:50:00,268.38,268.57,268.18,268.19,736185.0,239.0011,239.1703,238.823,238.8319,736185.0
2018-04-20 09:55:00,268.19,268.42,268.17,268.42,498216.0,238.8319,239.0367,238.8141,239.0367,498216.0
2018-04-20 10:00:00,268.42,268.44,268.12,268.14,552302.0,239.0367,239.0545,238.7696,238.7874,552302.0
2018-04-20 10:05:00,268.14,268.29,268.04,268.1,532901.0,238.7874,238.921,238.6983,238.7518,532901.0
2018-04-20 10:10:00,268.08,268.09,267.9,268.05,872776.0,238.734,238.7429,238.5737,238.7072,872776.0
2018-04-20 10:15:00,268.05,268.19,267.99,268.18,625394.0,238.7072,238.8319,238.6538,238.823,625394.0
2018-04-20 10:20:00,268.17,268.24,268.03,268.12,852322.0,238.8141,238.8764,238.6894,238.7696,852322.0
2018-04-20 10:25:00,268.12,268.34,268.04,268.32,571477.0,238.7696,238.9655,238.6983,238.9477,571477.0
2018-04-20 10:30:00,268.33,268.42,268.18,268.33,720171.0,238.9566,239.0367,238.823,238.9566,720171.0
2018-04-20 10:35:00,268.34,268.35,268.05,268.31,513839.0,238.9655,238.9744,238.7072,238.9388,513839.0
2018-04-20 10:40:00,268.3,268.31,267.9,268.11,1103994.0,238.9299,238.9388,238.5737,238.7607,1103994.0
2018-04-20 10:45:00,268.1,268.15,267.73,267.74,1084668.0,238.7518,238.7963,238.4223,238.4312,1084668.0
2018-04-20 10:50:00,267.76,267.88,267.22,267.38,1276220.0,238.449,238.5558,237.9681,238.1106,1276220.0
2018-04-20 10:55:00,267.39,267.55,267.32,267.48,1001026.0,238.1195,238.262,238.0572,238.1996,1001026.0
2018-04-20 11:00:00,267.46,267.5,266.92,267.02,1152355.0,238.1818,238.2174,237.7009,237.79,1152355.0
2018-04-20 11:05:00,267.02,267.11,266.83,266.85,861558.0,237.79,237.8701,237.6208,237.6386,861558.0
2018-04-20 11:10:00,266.85,266.85,266.42,266.63,1601359.0,237.6386,237.6386,237.2557,237.4427,1601359.0
2018-04-20 11:15:00,266.62,266.92,266.55,266.9,923625.0,237.4338,237.7009,237.3714,237.6831,923625.0
2018-04-20 11:20:00,266.9,266.98,266.68,266.71,777341.0,237.6831,237.7544,237.4872,237.5139,777341.0
2018-04-20 11:25:00,266.71,266.87,266.46,266.55,624060.0,237.5139,237.6564,237.2913,237.3714,624060.0
2018-04-20 11:30:00,266.56,266.99,266.5,266.98,651248.0,237.3803,237.7633,237.3269,237.7544,651248.0
2018-04-20 11:35:00,266.99,267.29,266.97,267.27,916524.0,237.7633,238.0304,237.7455,238.0126,916524.0
2018-04-20 11:40:00,267.28,267.46,267.18,267.22,608696.0,238.0215,238.1818,237.9325,237.9681,608696.0
2018-04-20 11:45:00,267.22,267.29,267.06,267.09,428857.0,237.9681,238.0304,237.8256,237.8523,428857.0
2018-04-20 11:50:00,267.09,267.23,266.96,267.03,407956.0,237.8523,237.977,237.7366,237.7989,407956.0
2018-04-20 11:55:00,267.03,267.14,266.86,267.03,300710.0,237.7989,237.8969,237.6475,237.7989,300710.0
2018-04-20 12:00:00,267.03,267.07,266.72,266.74,425503.0,237.7989,237.8345,237.5228,237.5406,425503.0
2018-04-20 12:05:00,266.73,267.07,266.68,266.98,367747.0,237.5317,237.8345,237.4872,237.7544,367747.0
2018-04-20 12:10:00,266.98,266.99,266.6,266.64,282697.0,237.7544,237.7633,237.416,237.4516,282697.0
2018-04-20 12:15:00,266.65,266.83,266.44,266.47,520433.0,237.4605,237.6208,237.2735,237.3002,520433.0
2018-04-20 12:20:00,266.47,266.66,266.46,266.52,274283.0,237.3002,237.4694,237.2913,237.3447,274283.0
2018-04-20 12:25:00,266.53,266.82,266.49,266.62,383684.0,237.3536,237.6119,237.318,237.4338,383684.0
2018-04-20 12:30:00,266.62,266.65,266.26,266.64,589298.0,237.4338,237.4605,237.1132,237.4516,589298.0
2018-04-20 12:35:00,266.64,266.82,266.35,266.4,635498.0,237.4516,237.6119,237.1933,237.2379,635498.0
2018-04-20 12:40:00,266.39,266.53,266.3,266.37,428180.0,237.229,237.3536,237.1488,237.2111,428180.0
2018-04-20 12:45:00,266.36,266.58,266.08,266.22,430780.0,237.2022,237.3982,236.9529,237.0776,430780.0
2018-04-20 12:50:00,266.22,266.53,266.16,266.49,453989.0,237.0776,237.3536,237.0241,237.318,453989.0
2018-04-20 12:55:00,266.5,266.58,266.26,266.37,253068.0,237.3269,237.3982,237.1132,237.2111,253068.0
2018-04-20 13:00:00,266.35,266.54,266.21,266.33,461817.0,237.1933,237.3625,237.0687,237.1755,461817.0
2018-04-20 13:05:00,266.32,266.53,266.22,266.41,494658.0,237.1666,237.3536,237.0776,237.2468,494658.0
2018-04-20 13:10:00,266.43,266.81,266.37,266.78,743063.0,237.2646,237.603,237.2111,237.5763,743063.0
2018-04-20 13:15:00,266.78,266.88,266.67,266.73,514800.0,237.5763,237.6653,237.4783,237.5317,514800.0
2018-04-20 13:20:00,266.73,266.77,266.44,266.54,387726.0,237.5317,237.5674,237.2735,237.3625,387726.0
2018-04-20 13:25:00,266.57,266.97,266.47,266.96,633090.0,237.3893,237.7455,237.3002,237.7366,633090.0
2018-04-20 13:30:00,266.95,266.99,266.79,266.81,307635.0,237.7277,237.7633,237.5852,237.603,307635.0
2018-04-20 13:35:00,266.8,267.22,266.8,267.17,878292.0,237.5941,237.9681,237.5941,237.9236,878292.0
2018-04-20 13:40:00,267.18,267.25,267.12,267.19,507057.0,237.9325,237.9948,237.879,237.9414,507057.0
2018-04-20 13:45:00,267.19,267.27,267.02,267.06,335439.0,237.9414,238.0126,237.79,237.8256,335439.0
2018-04-20 13:50:00,267.06,267.19,267.01,267.15,290006.0,237.8256,237.9414,237.7811,237.9058,290006.0
2018-04-20 13:55:00,267.15,267.3,266.95,266.95,405554.0,237.9058,238.0393,237.7277,237.7277,405554.0
2018-04-20 14:00:00,266.95,267.03,266.82,266.99,637229.0,237.7277,237.7989,237.6119,237.7633,637229.0
2018-04-20 14:05:00,267.0,267.09,266.9,267.03,360957.0,237.7722,237.8523,237.6831,237.7989,360957.0
2018-04-20 14:10:00,267.02,267.03,266.77,266.81,166210.0,237.79,237.7989,237.5674,237.603,166210.0
2018-04-20 14:15:00,266.82,266.85,266.67,266.72,324842.0,237.6119,237.6386,237.4783,237.5228,324842.0
2018-04-20 14:20:00,266.73,266.89,266.63,266.85,1003703.0,237.5317,237.6742,237.4427,237.6386,1003703.0
2018-04-20 14:25:00,266.86,266.9,266.67,266.85,271057.0,237.6475,237.6831,237.4783,237.6386,271057.0
2018-04-20 14:30:00,266.85,266.99,266.45,266.48,607591.0,237.6386,237.7633,237.2824,237.3091,607591.0
2018-04-20 14:35:00,266.48,266.66,266.35,266.54,609612.0,237.3091,237.4694,237.1933,237.3625,609612.0
2018-04-20 14:40:00,266.47,266.69,266.47,266.57,371377.0,237.3002,237.4961,237.3002,237.3893,371377.0
2018-04-20 14:45:00,266.58,266.59,266.3,266.46,514669.0,237.3982,237.4071,237.1488,237.2913,514669.0
2018-04-20 14:50:00,266.45,266.55,266.27,266.45,697484.0,237.2824,237.3714,237.1221,237.2824,697484.0
2018-04-20 14:55:00,266.44,266.65,266.43,266.56,245436.0,237.2735,237.4605,237.2646,237.3803,245436.0
2018-04-20 15:00:00,266.55,266.57,266.19,266.28,636450.0,237.3714,237.3893,237.0508,237.131,636450.0
2018-04-20 15:05:00,266.27,266.28,265.67,265.69,1269631.0,237.1221,237.131,236.5878,236.6056,1269631.0
2018-04-20 15:10:00,265.67,266.05,265.67,266.0,1301571.0,236.5878,236.9262,236.5878,236.8816,1301571.0
2018-04-20 15:15:00,266.0,266.01,265.61,265.62,835504.0,236.8816,236.8906,236.5343,236.5432,835504.0
2018-04-20 15:20:00,265.63,266.04,265.62,266.03,810966.0,236.5522,236.9173,236.5432,236.9084,810966.0
2018-04-20 15:25:00,266.02,266.12,265.84,266.01,795704.0,236.8995,236.9885,236.7392,236.8906,795704.0
2018-04-20 15:30:00,266.01,266.09,265.79,265.98,1018987.0,236.8906,236.9618,236.6946,236.8638,1018987.0
2018-04-20 15:35:00,265.97,266.45,265.9,266.34,1447188.0,236.8549,237.2824,236.7926,237.1844,1447188.0
2018-04-20 15:40:00,266.34,266.51,266.2,266.21,1758397.0,237.1844,237.3358,237.0598,237.0687,1758397.0
2018-04-20 15:45:00,266.21,266.25,266.0,266.25,1395986.0,237.0687,237.1043,236.8816,237.1043,1395986.0
2018-04-20 15:50:00,266.24,266.32,266.0,266.22,1994579.0,237.0954,237.1666,236.8816,237.0776,1994579.0
2018-04-20 15:55:00,266.22,266.63,266.22,266.63,4527883.0,237.0776,237.4427,237.0776,237.4427,4527883.0
2018-04-23 09:30:00,267.26,267.36,267.04,267.09,1059570.0,238.0037,238.0928,237.8078,237.8523,1059570.0
2018-04-23 09:35:00,267.09,267.16,266.93,267.03,949650.0,237.8523,237.9147,237.7098,237.7989,949650.0
2018-04-23 09:40:00,267.03,267.09,266.8,266.88,528190.0,237.7989,237.8523,237.5941,237.6653,528190.0
2018-04-23 09:45:00,266.88,266.89,266.64,266.74,840123.0,237.6653,237.6742,237.4516,237.5406,840123.0
2018-04-23 09:50:00,266.73,266.73,266.39,266.54,791816.0,237.5317,237.5317,237.229,237.3625,791816.0
2018-04-23 09:55:00,266.55,267.03,266.54,267.03,768229.0,237.3714,237.7989,237.3625,237.7989,768229.0
2018-04-23 10:00:00,267.04,267.12,266.85,266.89,666852.0,237.8078,237.879,237.6386,237.6742,666852.0
2018-04-23 10:05:00,266.9,267.0,266.57,266.73,538592.0,237.6831,237.7722,237.3893,237.5317,538592.0
2018-04-23 10:10:00,266.73,267.01,266.55,266.69,625278.0,237.5317,237.7811,237.3714,237.4961,625278.0
2018-04-23 10:15:00,266.69,266.95,266.66,266.9,313097.0,237.4961,237.7277,237.4694,237.6831,313097.0
2018-04-23 10:20:00,266.89,267.08,266.79,267.07,505190.0,237.6742,237.8434,237.5852,237.8345,505190.0
2018-04-23 10:25:00,267.06,267.23,266.84,266.91,766542.0,237.8256,237.977,237.6297,237.692,766542.0
2018-04-23 10:30:00,266.93,267.04,266.63,266.95,588880.0,237.7098,237.8078,237.4427,237.7277,588880.0
2018-04-23 10:35:00,266.96,266.97,266.37,266.7,826491.0,237.7366,237.7455,237.2111,237.505,826491.0
2018-04-23 10:40:00,266.7,266.83,266.46,266.81,597199.0,237.505,237.6208,237.2913,237.603,597199.0
2018-04-23 10:45:00,266.81,267.07,266.79,266.99,658286.0,237.603,237.8345,237.5852,237.7633,658286.0
2018-04-23 10:50:00,266.99,267.18,266.93,267.04,858299.0,237.7633,237.9325,237.7098,237.8078,858299.0
2018-04-23 10:55:00,267.05,267.16,266.99,267.02,266635.0,237.8167,237.9147,237.7633,237.79,266635.0
2018-04-23 11:00:00,267.02,267.21,266.9,267.17,315652.0,237.79,237.9592,237.6831,237.9236,315652.0
2018-04-23 11:05:00,267.16,267.49,267.15,267.48,506817.0,237.9147,238.2085,237.9058,238.1996,506817.0
2018-04-23 11:10:00,267.48,267.89,267.46,267.76,1155046.0,238.1996,238.5648,238.1818,238.449,1155046.0
2018-04-23 11:15:00,267.77,267.84,267.68,267.68,557341.0,238.4579,238.5202,238.3777,238.3777,557341.0
2018-04-23 11:20:00,267.7,267.81,267.63,267.7,410900.0,238.3956,238.4935,238.3332,238.3956,410900.0
2018-04-23 11:25:00,267.7,267.8,267.59,267.78,360778.0,238.3956,238.4846,238.2976,238.4668,360778.0
2018-04-23 11:30:00,267.77,267.83,267.58,267.59,1499558.0,238.4579,238.5113,238.2887,238.2976,1499558.0
2018-04-23 11:35:00,267.59,267.63,267.45,267.45,514918.0,238.2976,238.3332,238.1729,238.1729,514918.0
2018-04-23 11:40:00,267.45,267.68,267.45,267.6,235655.0,238.1729,238.3777,238.1729,238.3065,235655.0
2018-04-23 11:45:00,267.59,267.6,267.21,267.22,510697.0,238.2976,238.3065,237.9592,237.9681,510697.0
2018-04-23 11:50:00,267.23,267.47,267.18,267.44,453333.0,237.977,238.1907,237.9325,238.164,453333.0
2018-04-23 11:55:00,267.43,267.55,267.18,267.42,416262.0,238.1551,238.262,237.9325,238.1462,416262.0
2018-04-23 12:00:00,267.42,267.55,267.35,267.43,274382.0,238.1462,238.262,238.0839,238.1551,274382.0
2018-04-23 12:05:00,267.44,267.51,267.33,267.37,311570.0,238.164,238.2264,238.0661,238.1017,311570.0
2018-04-23 12:10:00,267.37,267.49,267.23,267.32,228269.0,238.1017,238.2085,237.977,238.0572,228269.0
2018-04-23 12:15:00,267.32,267.39,267.01,267.04,568954.0,238.0572,238.1195,237.7811,237.8078,568954.0
2018-04-23 12:20:00,267.03,267.16,266.95,266.98,353654.0,237.7989,237.9147,237.7277,237.7544,353654.0
2018-04-23 12:25:00,266.98,267.08,266.96,266.99,205746.0,237.7544,237.8434,237.7366,237.7633,205746.0
2018-04-23 12:30:00,266.99,267.15,266.93,267.05,325833.0,237.7633,237.9058,237.7098,237.8167,325833.0
2018-04-23 12:35:00,267.03,267.06,266.81,267.0,259178.0,237.7989,237.8256,237.603,237.7722,259178.0
2018-04-23 12:40:00,266.98,267.1,266.79,266.81,305807.0,237.7544,237.8612,237.5852,237.603,305807.0
2018-04-23 12:45:00,266.81,266.99,266.63,266.65,420453.0,237.603,237.7633,237.4427,237.4605,420453.0
2018-04-23 12:50:00,266.64,266.84,266.63,266.72,347002.0,237.4516,237.6297,237.4427,237.5228,347002.0
2018-04-23 12:55:00,266.72,266.8,266.56,266.79,523734.0,237.5228,237.5941,237.3803,237.5852,523734.0
2018-04-23 13:00:00,266.79,266.9,266.71,266.84,340952.0,237.5852,237.6831,237.5139,237.6297,340952.0
2018-04-23 13:05:00,266.83,266.9,266.72,266.72,252812.0,237.6208,237.6831,237.5228,237.5228,252812.0
2018-04-23 13:10:00,266.73,266.89,266.71,266.87,186680.0,237.5317,237.6742,237.5139,237.6564,186680.0
2018-04-23 13:15:00,266.84,266.85,266.63,266.75,190130.0,237.6297,237.6386,237.4427,237.5495,190130.0
2018-04-23 13:20:00,266.75,266.77,266.63,266.68,288679.0,237.5495,237.5674,237.4427,237.4872,288679.0
2018-04-23 13:25:00,266.68,266.85,266.64,266.75,196428.0,237.4872,237.6386,237.4516,237.5495,196428.0
2018-04-23 13:30:00,266.75,266.91,266.64,266.65,261343.0,237.5495,237.692,237.4516,237.4605,261343.0
2018-04-23 13:35:00,266.64,266.88,266.64,266.8,172966.0,237.4516,237.6653,237.4516,237.5941,172966.0
2018-04-23 13:40:00,266.78,266.78,266.52,266.6,294951.0,237.5763,237.5763,237.3447,237.416,294951.0
2018-04-23 13:45:00,266.6,266.82,266.56,266.75,336970.0,237.416,237.6119,237.3803,237.5495,336970.0
2018-04-23 13:50:00,266.74,267.01,266.74,266.96,436987.0,237.5406,237.7811,237.5406,237.7366,436987.0
2018-04-23 13:55:00,266.95,267.08,266.92,266.92,329476.0,237.7277,237.8434,237.7009,237.7009,329476.0
2018-04-23 14:00:00,266.91,266.98,266.56,266.6,525188.0,237.692,237.7544,237.3803,237.416,525188.0
2018-04-23 14:05:00,266.61,266.64,266.05,266.15,1030971.0,237.4249,237.4516,236.9262,237.0152,1030971.0
2018-04-23 14:10:00,266.15,266.3,265.86,265.86,1011833.0,237.0152,237.1488,236.757,236.757,1011833.0
2018-04-23 14:15:00,265.87,266.14,265.85,266.06,800078.0,236.7659,237.0063,236.7481,236.9351,800078.0
2018-04-23 14:20:00,266.06,266.07,265.74,265.83,736508.0,236.9351,236.944,236.6501,236.7303,736508.0
2018-04-23 14:25:00,265.83,265.94,265.67,265.91,704594.0,236.7303,236.8282,236.5878,236.8015,704594.0
2018-04-23 14:30:00,265.9,265.96,265.67,265.74,713393.0,236.7926,236.846,236.5878,236.6501,713393.0
2018-04-23 14:35:00,265.74,265.92,265.68,265.87,515206.0,236.6501,236.8104,236.5967,236.7659,515206.0
2018-04-23 14:40:00,265.89,266.15,265.84,266.15,631946.0,236.7837,237.0152,236.7392,237.0152,631946.0
2018-04-23 14:45:00,266.14,266.15,265.79,265.82,355700.0,237.0063,237.0152,236.6946,236.7214,355700.0
2018-04-23 14:50:00,265.81,265.84,265.38,265.43,838755.0,236.7124,236.7392,236.3295,236.374,838755.0
2018-04-23 14:55:00,265.44,265.65,265.35,265.62,875717.0,236.383,236.57,236.3028,236.5432,875717.0
2018-04-23 15:00:00,265.62,266.04,265.53,265.99,873051.0,236.5432,236.9173,236.4631,236.8727,873051.0
2018-04-23 15:05:00,266.0,266.14,265.89,265.95,619227.0,236.8816,237.0063,236.7837,236.8371,619227.0
2018-04-23 15:10:00,265.96,266.25,265.91,266.03,562191.0,236.846,237.1043,236.8015,236.9084,562191.0
2018-04-23 15:15:00,266.04,266.1,265.96,266.07,506488.0,236.9173,236.9707,236.846,236.944,506488.0
2018-04-23 15:20:00,266.08,266.34,266.01,266.09,789993.0,236.9529,237.1844,236.8906,236.9618,789993.0
2018-04-23 15:25:00,266.08,266.32,266.05,266.28,454535.0,236.9529,237.1666,236.9262,237.131,454535.0
2018-04-23 15:30:00,266.28,266.43,266.24,266.32,729561.0,237.131,237.2646,237.0954,237.1666,729561.0
2018-04-23 15:35:00,266.32,266.37,266.08,266.14,643869.0,237.1666,237.2111,236.9529,237.0063,643869.0
2018-04-23 15:40:00,266.14,266.38,266.05,266.37,663178.0,237.0063,237.2201,236.9262,237.2111,663178.0
2018-04-23 15:45:00,266.37,266.53,266.33,266.41,1444523.0,237.2111,237.3536,237.1755,237.2468,1444523.0
2018-04-23 15:50:00,266.4,266.6,266.35,266.43,1512368.0,237.2379,237.416,237.1933,237.2646,1512368.0
2018-04-23 15:55:00,266.42,266.62,266.41,266.58,2121327.0,237.2557,237.4338,237.2468,237.3982,2121327.0
2018-04-24 09:30:00,267.72,267.79,267.46,267.48,1095537.0,238.4134,238.4757,238.1818,238.1996,1095537.0
2018-04-24 09:35:00,267.47,267.65,267.33,267.47,844094.0,238.1907,238.351,238.0661,238.1907,844094.0
2018-04-24 09:40:00,267.49,267.68,267.38,267.65,894323.0,238.2085,238.3777,238.1106,238.351,894323.0
2018-04-24 09:45:00,267.65,267.98,267.64,267.68,893134.0,238.351,238.6449,238.3421,238.3777,893134.0
2018-04-24 09:50:00,267.67,267.73,267.04,267.04,1064920.0,238.3688,238.4223,237.8078,237.8078,1064920.0
2018-04-24 09:55:00,267.04,267.29,266.92,267.27,606351.0,237.8078,238.0304,237.7009,238.0126,606351.0
2018-04-24 10:00:00,267.27,267.78,267.18,267.74,873499.0,238.0126,238.4668,237.9325,238.4312,873499.0
2018-04-24 10:05:00,267.73,267.75,267.55,267.6,648852.0,238.4223,238.4401,238.262,238.3065,648852.0
2018-04-24 10:10:00,267.6,267.75,267.35,267.36,543713.0,238.3065,238.4401,238.0839,238.0928,543713.0
2018-04-24 10:15:00,267.36,267.43,266.74,266.78,1351088.0,238.0928,238.1551,237.5406,237.5763,1351088.0
2018-04-24 10:20:00,266.76,266.91,266.32,266.35,1269443.0,237.5585,237.692,237.1666,237.1933,1269443.0
2018-04-24 10:25:00,266.35,266.78,266.34,266.62,1052986.0,237.1933,237.5763,237.1844,237.4338,1052986.0
2018-04-24 10:30:00,266.62,266.77,266.21,266.35,864455.0,237.4338,237.5674,237.0687,237.1933,864455.0
2018-04-24 10:35:00,266.35,266.6,266.19,266.56,919971.0,237.1933,237.416,237.0508,237.3803,919971.0
2018-04-24 10:40:00,266.54,266.77,266.32,266.72,649164.0,237.3625,237.5674,237.1666,237.5228,649164.0
2018-04-24 10:45:00,266.73,266.86,266.56,266.84,721612.0,237.5317,237.6475,237.3803,237.6297,721612.0
2018-04-24 10:50:00,266.84,267.07,266.77,266.82,874522.0,237.6297,237.8345,237.5674,237.6119,874522.0
2018-04-24 10:55:00,266.83,266.94,266.36,266.38,445096.0,237.6208,237.7187,237.2022,237.2201,445096.0
2018-04-24 11:00:00,266.38,266.47,266.11,266.27,915794.0,237.2201,237.3002,236.9796,237.1221,915794.0
2018-04-24 11:05:00,266.27,266.3,265.83,266.05,837499.0,237.1221,237.1488,236.7303,236.9262,837499.0
2018-04-24 11:10:00,266.05,266.15,265.78,266.11,955526.0,236.9262,237.0152,236.6857,236.9796,955526.0
2018-04-24 11:15:00,266.1,266.15,265.68,266.08,965460.0,236.9707,237.0152,236.5967,236.9529,965460.0
2018-04-24 11:20:00,266.09,266.66,266.08,266.26,1214442.0,236.9618,237.4694,236.9529,237.1132,1214442.0
2018-04-24 11:25:00,266.25,266.65,266.1,266.59,759720.0,237.1043,237.4605,236.9707,237.4071,759720.0
2018-04-24 11:30:00,266.6,266.76,266.32,266.66,1012933.0,237.416,237.5585,237.1666,237.4694,1012933.0
2018-04-24 11:35:00,266.68,266.71,266.36,266.56,559838.0,237.4872,237.5139,237.2022,237.3803,559838.0
2018-04-24 11:40:00,266.54,266.87,266.54,266.64,753184.0,237.3625,237.6564,237.3625,237.4516,753184.0
2018-04-24 11:45:00,266.65,266.82,266.29,266.4,589173.0,237.4605,237.6119,237.1399,237.2379,589173.0
2018-04-24 11:50:00,266.41,266.51,266.01,266.04,757675.0,237.2468,237.3358,236.8906,236.9173,757675.0
2018-04-24 11:55:00,266.02,266.22,265.71,265.71,958592.0,236.8995,237.0776,236.6234,236.6234,958592.0
2018-04-24 12:00:00,265.7,265.89,265.57,265.83,1209387.0,236.6145,236.7837,236.4987,236.7303,1209387.0
2018-04-24 12:05:00,265.84,266.0,265.56,265.59,435874.0,236.7392,236.8816,236.4898,236.5165,435874.0
2018-04-24 12:10:00,265.57,265.79,265.42,265.42,633594.0,236.4987,236.6946,236.3651,236.3651,633594.0
2018-04-24 12:15:00,265.41,265.46,264.76,264.87,1673121.0,236.3562,236.4008,235.7774,235.8753,1673121.0
2018-04-24 12:20:00,264.87,265.23,264.77,265.18,1192523.0,235.8753,236.1959,235.7863,236.1514,1192523.0
2018-04-24 12:25:00,265.18,265.18,264.67,264.91,871025.0,236.1514,236.1514,235.6972,235.911,871025.0
2018-04-24 12:30:00,264.9,264.96,264.49,264.51,1046912.0,235.9021,235.9555,235.5369,235.5548,1046912.0
2018-04-24 12:35:00,264.5,264.55,264.19,264.54,1222775.0,235.5458,235.5904,235.2698,235.5815,1222775.0
2018-04-24 12:40:00,264.54,264.54,264.21,264.47,926704.0,235.5815,235.5815,235.2876,235.5191,926704.0
2018-04-24 12:45:00,264.48,264.64,264.34,264.63,1215245.0,235.528,235.6705,235.4034,235.6616,1215245.0
2018-04-24 12:50:00,264.64,264.7,264.34,264.35,700519.0,235.6705,235.724,235.4034,235.4123,700519.0
2018-04-24 12:55:00,264.35,264.39,263.57,263.57,1329543.0,235.4123,235.4479,234.7177,234.7177,1329543.0
2018-04-24 13:00:00,263.58,263.89,263.53,263.83,1074422.0,234.7266,235.0026,234.682,234.9492,1074422.0
2018-04-24 13:05:00,263.83,263.98,263.61,263.94,955259.0,234.9492,235.0828,234.7533,235.0472,955259.0
2018-04-24 13:10:00,263.95,264.04,263.73,264.02,843244.0,235.0561,235.1362,234.8601,235.1184,843244.0
2018-04-24 13:15:00,264.01,264.09,263.46,263.5,977180.0,235.1095,235.1807,234.6197,234.6553,977180.0
2018-04-24 13:20:00,263.5,263.71,263.22,263.31,927403.0,234.6553,234.8423,234.406,234.4861,927403.0
2018-04-24 13:25:00,263.29,263.5,263.17,263.42,747084.0,234.4683,234.6553,234.3614,234.5841,747084.0
2018-04-24 13:30:00,263.42,263.55,263.11,263.15,729465.0,234.5841,234.6998,234.308,234.3436,729465.0
2018-04-24 13:35:00,263.15,263.23,262.82,262.91,1013136.0,234.3436,234.4149,234.0498,234.1299,1013136.0
2018-04-24 13:40:00,262.91,262.99,262.7,262.78,1078152.0,234.1299,234.2011,233.9429,234.0141,1078152.0
2018-04-24 13:45:00,262.79,263.01,262.67,262.88,1175210.0,234.023,234.219,233.9162,234.1032,1175210.0
2018-04-24 13:50:00,262.88,262.91,262.25,262.42,1253578.0,234.1032,234.1299,233.5422,233.6935,1253578.0
2018-04-24 13:55:00,262.41,262.42,261.98,262.31,1365925.0,233.6846,233.6935,233.3017,233.5956,1365925.0
2018-04-24 14:00:00,262.3,262.32,261.52,261.55,1555193.0,233.5867,233.6045,232.8921,232.9188,1555193.0
2018-04-24 14:05:00,261.54,261.93,261.33,261.89,1992609.0,232.9099,233.2572,232.7229,233.2216,1992609.0
2018-04-24 14:10:00,261.89,262.47,261.88,262.24,1792348.0,233.2216,233.7381,233.2127,233.5332,1792348.0
2018-04-24 14:15:00,262.24,262.25,261.88,262.16,980224.0,233.5332,233.5422,233.2127,233.462,980224.0
2018-04-24 14:20:00,262.14,262.65,262.08,262.6,1351996.0,233.4442,233.8984,233.3908,233.8538,1351996.0
2018-04-24 14:25:00,262.62,262.65,261.73,261.79,1365238.0,233.8716,233.8984,233.0791,233.1325,1365238.0
2018-04-24 14:30:00,261.78,262.09,261.7,262.01,896413.0,233.1236,233.3997,233.0524,233.3284,896413.0
2018-04-24 14:35:00,262.06,262.2,261.28,261.33,1326279.0,233.373,233.4976,232.6783,232.7229,1326279.0
2018-04-24 14:40:00,261.33,262.22,261.33,262.18,1223394.0,232.7229,233.5154,232.7229,233.4798,1223394.0
2018-04-24 14:45:00,262.17,262.28,261.87,262.11,927051.0,233.4709,233.5689,233.2037,233.4175,927051.0
2018-04-24 14:50:00,262.12,262.51,261.8,262.0,1425173.0,233.4264,233.7737,233.1414,233.3195,1425173.0
2018-04-24 14:55:00,261.99,262.49,261.99,262.33,1314404.0,233.3106,233.7559,233.3106,233.6134,1314404.0
2018-04-24 15:00:00,262.33,262.88,262.23,262.86,1386900.0,233.6134,234.1032,233.5243,234.0854,1386900.0
2018-04-24 15:05:00,262.87,263.06,262.76,262.85,1480833.0,234.0943,234.2635,233.9963,234.0765,1480833.0
2018-04-24 15:10:00,262.86,263.18,262.54,263.18,1355288.0,234.0854,234.3703,233.8004,234.3703,1355288.0
2018-04-24 15:15:00,263.18,263.32,262.65,262.67,1753449.0,234.3703,234.495,233.8984,233.9162,1753449.0
2018-04-24 15:20:00,262.67,263.34,262.61,263.09,1578242.0,233.9162,234.5128,233.8627,234.2902,1578242.0
2018-04-24 15:25:00,263.08,263.17,262.67,262.72,1118300.0,234.2813,234.3614,233.9162,233.9607,1118300.0
2018-04-24 15:30:00,262.72,262.75,262.13,262.14,1738327.0,233.9607,233.9874,233.4353,233.4442,1738327.0
2018-04-24 15:35:00,262.13,262.2,261.97,262.13,1479722.0,233.4353,233.4976,233.2928,233.4353,1479722.0
2018-04-24 15:40:00,262.12,262.32,261.65,261.8,2511126.0,233.4264,233.6045,233.0078,233.1414,2511126.0
2018-04-24 15:45:00,261.8,262.92,261.79,262.65,2626879.0,233.1414,234.1388,233.1325,233.8984,2626879.0
2018-04-24 15:50:00,262.66,263.09,262.65,263.01,2857073.0,233.9073,234.2902,233.8984,234.219,2857073.0
2018-04-24 15:55:00,263.01,263.15,262.72,263.03,5417299.0,234.219,234.3436,233.9607,234.2368,5417299.0
2018-04-25 09:30:00,262.91,263.06,262.45,262.55,1492981.0,234.1299,234.2635,233.7203,233.8093,1492981.0
2018-04-25 09:35:00,262.54,262.58,261.91,262.03,1510625.0,233.8004,233.836,233.2394,233.3462,1510625.0
2018-04-25 09:40:00,262.03,262.12,260.88,261.03,2313075.0,233.3462,233.4264,232.3221,232.4557,2313075.0
2018-04-25 09:45:00,261.05,261.68,260.85,261.51,2239105.0,232.4735,233.0345,232.2954,232.8832,2239105.0
2018-04-25 09:50:00,261.49,261.79,261.17,261.72,1382570.0,232.8653,233.1325,232.5804,233.0702,1382570.0
2018-04-25 09:55:00,261.72,261.75,261.0,261.04,1346806.0,233.0702,233.0969,232.429,232.4646,1346806.0
2018-04-25 10:00:00,261.05,261.48,260.93,261.38,1413921.0,232.4735,232.8564,232.3666,232.7674,1413921.0
2018-04-25 10:05:00,261.38,261.86,261.2,261.58,1610251.0,232.7674,233.1948,232.6071,232.9455,1610251.0
2018-04-25 10:10:00,261.57,261.92,261.43,261.58,1584754.0,232.9366,233.2483,232.8119,232.9455,1584754.0
2018-04-25 10:15:00,261.59,261.81,261.26,261.36,951119.0,232.9544,233.1503,232.6605,232.7496,951119.0
2018-04-25 10:20:00,261.37,262.04,261.12,262.01,1222016.0,232.7585,233.3551,232.5358,233.3284,1222016.0
2018-04-25 10:25:00,261.99,262.31,261.94,262.03,1341770.0,233.3106,233.5956,233.2661,233.3462,1341770.0
2018-04-25 10:30:00,262.03,262.55,261.95,262.37,1255223.0,233.3462,233.8093,233.275,233.649,1255223.0
2018-04-25 10:35:00,262.37,262.72,262.2,262.44,1070761.0,233.649,233.9607,233.4976,233.7114,1070761.0
2018-04-25 10:40:00,262.43,262.8,262.26,262.78,930130.0,233.7024,234.0319,233.5511,234.0141,930130.0
2018-04-25 10:45:00,262.8,262.93,262.71,262.86,856405.0,234.0319,234.1477,233.9518,234.0854,856405.0
2018-04-25 10:50:00,262.86,262.88,262.33,262.38,1021334.0,234.0854,234.1032,233.6134,233.6579,1021334.0
2018-04-25 10:55:00,262.41,262.68,262.24,262.64,504204.0,233.6846,233.9251,233.5332,233.8895,504204.0
2018-04-25 11:00:00,262.64,263.11,262.5,263.0,894527.0,233.8895,234.308,233.7648,234.2101,894527.0
2018-04-25 11:05:00,263.0,263.08,262.84,262.95,503048.0,234.2101,234.2813,234.0676,234.1655,503048.0
2018-04-25 11:10:00,262.97,263.2,262.86,262.93,841097.0,234.1833,234.3882,234.0854,234.1477,841097.0
2018-04-25 11:15:00,262.92,262.94,262.52,262.62,796204.0,234.1388,234.1566,233.7826,233.8716,796204.0
2018-04-25 11:20:00,262.62,262.99,262.53,262.87,632603.0,233.8716,234.2011,233.7915,234.0943,632603.0
2018-04-25 11:25:00,262.87,263.1,262.75,263.0,722280.0,234.0943,234.2991,233.9874,234.2101,722280.0
2018-04-25 11:30:00,263.01,263.09,262.52,262.63,785512.0,234.219,234.2902,233.7826,233.8806,785512.0
2018-04-25 11:35:00,262.64,262.65,262.31,262.37,674892.0,233.8895,233.8984,233.5956,233.649,674892.0
2018-04-25 11:40:00,262.37,262.47,262.22,262.42,727768.0,233.649,233.7381,233.5154,233.6935,727768.0
2018-04-25 11:45:00,262.42,262.67,262.05,262.05,633897.0,233.6935,233.9162,233.364,233.364,633897.0
2018-04-25 11:50:00,262.05,262.39,261.98,262.27,622007.0,233.364,233.6668,233.3017,233.56,622007.0
2018-04-25 11:55:00,262.26,262.4,261.83,261.87,613286.0,233.5511,233.6757,233.1681,233.2037,613286.0
2018-04-25 12:00:00,261.86,262.12,261.76,261.82,635656.0,233.1948,233.4264,233.1058,233.1592,635656.0
2018-04-25 12:05:00,261.82,261.97,261.72,261.82,595145.0,233.1592,233.2928,233.0702,233.1592,595145.0
2018-04-25 12:10:00,261.81,262.05,261.69,262.04,668149.0,233.1503,233.364,233.0435,233.3551,668149.0
2018-04-25 12:15:00,262.05,262.3,262.01,262.29,410631.0,233.364,233.5867,233.3284,233.5778,410631.0
2018-04-25 12:20:00,262.3,262.39,262.16,262.32,442783.0,233.5867,233.6668,233.462,233.6045,442783.0
2018-04-25 12:25:00,262.32,262.59,262.16,262.44,452575.0,233.6045,233.8449,233.462,233.7114,452575.0
2018-04-25 12:30:00,262.44,262.9,262.34,262.85,649724.0,233.7114,234.121,233.6223,234.0765,649724.0
2018-04-25 12:35:00,262.85,262.94,262.71,262.8,430152.0,234.0765,234.1566,233.9518,234.0319,430152.0
2018-04-25 12:40:00,262.82,262.84,262.52,262.58,429723.0,234.0498,234.0676,233.7826,233.836,429723.0
2018-04-25 12:45:00,262.58,262.83,262.57,262.61,581924.0,233.836,234.0587,233.8271,233.8627,581924.0
2018-04-25 12:50:00,262.61,262.71,262.34,262.48,463917.0,233.8627,233.9518,233.6223,233.747,463917.0
2018-04-25 12:55:00,262.48,262.68,262.45,262.56,298915.0,233.747,233.9251,233.7203,233.8182,298915.0
2018-04-25 13:00:00,262.57,263.0,262.54,262.78,482585.0,233.8271,234.2101,233.8004,234.0141,482585.0
2018-04-25 13:05:00,262.77,263.04,262.7,262.91,440268.0,234.0052,234.2457,233.9429,234.1299,440268.0
2018-04-25 13:10:00,262.93,262.94,262.44,262.54,802531.0,234.1477,234.1566,233.7114,233.8004,802531.0
2018-04-25 13:15:00,262.53,262.66,262.34,262.4,372689.0,233.7915,233.9073,233.6223,233.6757,372689.0
2018-04-25 13:20:00,262.4,262.43,262.25,262.38,353113.0,233.6757,233.7024,233.5422,233.6579,353113.0
2018-04-25 13:25:00,262.39,262.66,262.36,262.66,283412.0,233.6668,233.9073,233.6401,233.9073,283412.0
2018-04-25 13:30:00,262.66,263.34,262.63,263.26,1041664.0,233.9073,234.5128,233.8806,234.4416,1041664.0
2018-04-25 13:35:00,263.26,263.27,263.06,263.18,673770.0,234.4416,234.4505,234.2635,234.3703,673770.0
2018-04-25 13:40:00,263.18,263.44,263.04,263.07,827987.0,234.3703,234.6019,234.2457,234.2724,827987.0
2018-04-25 13:45:00,263.06,263.06,262.77,262.9,865356.0,234.2635,234.2635,234.0052,234.121,865356.0
2018-04-25 13:50:00,262.91,263.16,262.76,263.09,498223.0,234.1299,234.3525,233.9963,234.2902,498223.0
2018-04-25 13:55:00,263.08,263.23,263.04,263.17,378189.0,234.2813,234.4149,234.2457,234.3614,378189.0
2018-04-25 14:00:00,263.18,263.32,262.8,262.98,619611.0,234.3703,234.495,234.0319,234.1922,619611.0
2018-04-25 14:05:00,262.98,263.17,262.85,262.86,872685.0,234.1922,234.3614,234.0765,234.0854,872685.0
2018-04-25 14:10:00,262.86,263.03,262.62,262.71,626734.0,234.0854,234.2368,233.8716,233.9518,626734.0
2018-04-25 14:15:00,262.71,263.02,262.71,262.85,299579.0,233.9518,234.2279,233.9518,234.0765,299579.0
2018-04-25 14:20:00,262.85,262.89,262.43,262.48,658495.0,234.0765,234.1121,233.7024,233.747,658495.0
2018-04-25 14:25:00,262.49,262.95,262.45,262.68,628492.0,233.7559,234.1655,233.7203,233.9251,628492.0
2018-04-25 14:30:00,262.68,263.14,262.53,263.05,604806.0,233.9251,234.3347,233.7915,234.2546,604806.0
2018-04-25 14:35:00,263.05,263.33,262.94,263.16,577578.0,234.2546,234.5039,234.1566,234.3525,577578.0
2018-04-25 14:40:00,263.17,263.42,263.15,263.23,412944.0,234.3614,234.5841,234.3436,234.4149,412944.0
2018-04-25 14:45:00,263.24,263.64,263.11,263.56,803925.0,234.4238,234.78,234.308,234.7087,803925.0
2018-04-25 14:50:00,263.54,263.66,263.43,263.59,648711.0,234.6909,234.7978,234.593,234.7355,648711.0
2018-04-25 14:55:00,263.59,264.05,263.48,264.04,988956.0,234.7355,235.1451,234.6375,235.1362,988956.0
2018-04-25 15:00:00,264.04,264.13,263.87,264.08,904573.0,235.1362,235.2164,234.9848,235.1718,904573.0
2018-04-25 15:05:00,264.07,264.12,263.75,263.79,574208.0,235.1629,235.2074,234.878,234.9136,574208.0
2018-04-25 15:10:00,263.79,264.07,263.79,263.98,567673.0,234.9136,235.1629,234.9136,235.0828,567673.0
2018-04-25 15:15:00,263.98,264.07,263.59,263.61,755041.0,235.0828,235.1629,234.7355,234.7533,755041.0
2018-04-25 15:20:00,263.61,263.86,263.56,263.69,688226.0,234.7533,234.9759,234.7087,234.8245,688226.0
2018-04-25 15:25:00,263.68,263.81,263.47,263.66,608376.0,234.8156,234.9314,234.6286,234.7978,608376.0
2018-04-25 15:30:00,263.68,263.9,263.38,263.64,833995.0,234.8156,235.0115,234.5485,234.78,833995.0
2018-04-25 15:35:00,263.64,263.68,263.16,263.17,1018989.0,234.78,234.8156,234.3525,234.3614,1018989.0
2018-04-25 15:40:00,263.17,263.32,262.87,263.01,1705047.0,234.3614,234.495,234.0943,234.219,1705047.0
2018-04-25 15:45:00,263.02,263.02,262.66,262.87,1953887.0,234.2279,234.2279,233.9073,234.0943,1953887.0
2018-04-25 15:50:00,262.86,263.04,262.78,262.98,2275365.0,234.0854,234.2457,234.0141,234.1922,2275365.0
2018-04-25 15:55:00,262.98,263.64,262.96,263.57,4669119.0,234.1922,234.78,234.1744,234.7177,4669119.0
2018-04-26 09:30:00,264.79,264.89,264.38,264.53,1768698.0,235.8041,235.8932,235.439,235.5726,1768698.0
2018-04-26 09:35:00,264.53,264.78,264.29,264.66,1689185.0,235.5726,235.7952,235.3588,235.6883,1689185.0
2018-04-26 09:40:00,264.65,264.72,264.39,264.67,701631.0,235.6794,235.7418,235.4479,235.6972,701631.0
2018-04-26 09:45:00,264.67,264.71,264.33,264.43,632127.0,235.6972,235.7329,235.3945,235.4835,632127.0
2018-04-26 09:50:00,264.42,264.67,264.34,264.59,624222.0,235.4746,235.6972,235.4034,235.626,624222.0
2018-04-26 09:55:00,264.59,265.06,264.56,264.96,630815.0,235.626,236.0445,235.5993,235.9555,630815.0
2018-04-26 10:00:00,264.96,265.14,264.77,265.06,773964.0,235.9555,236.1158,235.7863,236.0445,773964.0
2018-04-26 10:05:00,265.07,265.5,265.07,265.39,1137778.0,236.0535,236.4364,236.0535,236.3384,1137778.0
2018-04-26 10:10:00,265.39,265.65,265.38,265.58,959400.0,236.3384,236.57,236.3295,236.5076,959400.0
2018-04-26 10:15:00,265.58,265.62,265.17,265.17,759692.0,236.5076,236.5432,236.1425,236.1425,759692.0
2018-04-26 10:20:00,265.18,265.27,264.88,265.0,769368.0,236.1514,236.2316,235.8843,235.9911,769368.0
2018-04-26 10:25:00,264.99,265.37,264.96,265.32,519329.0,235.9822,236.3206,235.9555,236.2761,519329.0
2018-04-26 10:30:00,265.32,265.49,265.32,265.49,696642.0,236.2761,236.4275,236.2761,236.4275,696642.0
2018-04-26 10:35:00,265.49,265.74,265.49,265.72,642118.0,236.4275,236.6501,236.4275,236.6323,642118.0
2018-04-26 10:40:00,265.72,265.73,265.3,265.31,593950.0,236.6323,236.6412,236.2583,236.2672,593950.0
2018-04-26 10:45:00,265.32,265.55,265.3,265.42,501592.0,236.2761,236.4809,236.2583,236.3651,501592.0
2018-04-26 10:50:00,265.42,265.85,265.4,265.83,531843.0,236.3651,236.7481,236.3473,236.7303,531843.0
2018-04-26 10:55:00,265.83,266.03,265.8,265.99,768996.0,236.7303,236.9084,236.7035,236.8727,768996.0
2018-04-26 11:00:00,265.98,266.02,265.74,265.94,464336.0,236.8638,236.8995,236.6501,236.8282,464336.0
2018-04-26 11:05:00,265.93,265.99,265.67,265.73,759046.0,236.8193,236.8727,236.5878,236.6412,759046.0
2018-04-26 11:10:00,265.73,265.91,265.62,265.7,608068.0,236.6412,236.8015,236.5432,236.6145,608068.0
2018-04-26 11:15:00,265.7,265.72,265.34,265.45,840705.0,236.6145,236.6323,236.2939,236.3919,840705.0
2018-04-26 11:20:00,265.45,265.53,265.28,265.37,473342.0,236.3919,236.4631,236.2405,236.3206,473342.0
2018-04-26 11:25:00,265.38,265.57,265.37,265.49,447211.0,236.3295,236.4987,236.3206,236.4275,447211.0
2018-04-26 11:30:00,265.48,265.59,265.03,265.08,637262.0,236.4186,236.5165,236.0178,236.0624,637262.0
2018-04-26 11:35:00,265.07,265.34,265.05,265.31,394218.0,236.0535,236.2939,236.0356,236.2672,394218.0
2018-04-26 11:40:00,265.3,265.35,265.11,265.21,576107.0,236.2583,236.3028,236.0891,236.1781,576107.0
2018-04-26 11:45:00,265.21,265.25,264.94,265.17,568865.0,236.1781,236.2137,235.9377,236.1425,568865.0
2018-04-26 11:50:00,265.17,265.32,264.99,265.14,309928.0,236.1425,236.2761,235.9822,236.1158,309928.0
2018-04-26 11:55:00,265.15,265.35,265.09,265.32,535183.0,236.1247,236.3028,236.0713,236.2761,535183.0
2018-04-26 12:00:00,265.33,265.51,265.29,265.42,437100.0,236.285,236.4453,236.2494,236.3651,437100.0
2018-04-26 12:05:00,265.42,265.58,265.35,265.58,199809.0,236.3651,236.5076,236.3028,236.5076,199809.0
2018-04-26 12:10:00,265.58,265.59,265.36,265.45,301414.0,236.5076,236.5165,236.3117,236.3919,301414.0
2018-04-26 12:15:00,265.46,265.8,265.44,265.77,287236.0,236.4008,236.7035,236.383,236.6768,287236.0
2018-04-26 12:20:00,265.76,265.88,265.71,265.83,387491.0,236.6679,236.7748,236.6234,236.7303,387491.0
2018-04-26 12:25:00,265.82,265.97,265.79,265.83,377589.0,236.7214,236.8549,236.6946,236.7303,377589.0
2018-04-26 12:30:00,265.84,265.87,265.72,265.74,242701.0,236.7392,236.7659,236.6323,236.6501,242701.0
2018-04-26 12:35:00,265.75,265.82,265.62,265.78,234290.0,236.659,236.7214,236.5432,236.6857,234290.0
2018-04-26 12:40:00,265.77,265.87,265.67,265.86,206230.0,236.6768,236.7659,236.5878,236.757,206230.0
2018-04-26 12:45:00,265.87,265.88,265.47,265.58,364155.0,236.7659,236.7748,236.4097,236.5076,364155.0
2018-04-26 12:50:00,265.58,265.74,265.55,265.72,188112.0,236.5076,236.6501,236.4809,236.6323,188112.0
2018-04-26 12:55:00,265.73,265.88,265.72,265.76,257749.0,236.6412,236.7748,236.6323,236.6679,257749.0
2018-04-26 13:00:00,265.76,266.15,265.76,266.14,467516.0,236.6679,237.0152,236.6679,237.0063,467516.0
2018-04-26 13:05:00,266.14,266.19,266.01,266.19,429472.0,237.0063,237.0508,236.8906,237.0508,429472.0
2018-04-26 13:10:00,266.2,266.54,266.09,266.4,779704.0,237.0598,237.3625,236.9618,237.2379,779704.0
2018-04-26 13:15:00,266.4,266.49,266.36,266.46,362429.0,237.2379,237.318,237.2022,237.2913,362429.0
2018-04-26 13:20:00,266.48,266.54,266.37,266.54,381920.0,237.3091,237.3625,237.2111,237.3625,381920.0
2018-04-26 13:25:00,266.54,266.57,266.36,266.4,613611.0,237.3625,237.3893,237.2022,237.2379,613611.0
2018-04-26 13:30:00,266.42,266.49,266.25,266.47,388429.0,237.2557,237.318,237.1043,237.3002,388429.0
2018-04-26 13:35:00,266.48,266.58,266.3,266.38,633157.0,237.3091,237.3982,237.1488,237.2201,633157.0
2018-04-26 13:40:00,266.38,266.48,266.34,266.45,272255.0,237.2201,237.3091,237.1844,237.2824,272255.0
2018-04-26 13:45:00,266.45,266.57,266.42,266.52,395344.0,237.2824,237.3893,237.2557,237.3447,395344.0
2018-04-26 13:50:00,266.52,266.6,266.41,266.43,320338.0,237.3447,237.416,237.2468,237.2646,320338.0
2018-04-26 13:55:00,266.44,266.65,266.44,266.63,481150.0,237.2735,237.4605,237.2735,237.4427,481150.0
2018-04-26 14:00:00,266.64,266.67,266.51,266.65,483577.0,237.4516,237.4783,237.3358,237.4605,483577.0
2018-04-26 14:05:00,266.65,266.66,266.43,266.61,299240.0,237.4605,237.4694,237.2646,237.4249,299240.0
2018-04-26 14:10:00,266.61,266.8,266.6,266.67,518532.0,237.4249,237.5941,237.416,237.4783,518532.0
2018-04-26 14:15:00,266.67,266.68,266.48,266.58,897280.0,237.4783,237.4872,237.3091,237.3982,897280.0
2018-04-26 14:20:00,266.58,266.65,266.53,266.57,181239.0,237.3982,237.4605,237.3536,237.3893,181239.0
2018-04-26 14:25:00,266.59,266.65,266.47,266.63,299908.0,237.4071,237.4605,237.3002,237.4427,299908.0
2018-04-26 14:30:00,266.64,266.79,266.63,266.78,392839.0,237.4516,237.5852,237.4427,237.5763,392839.0
2018-04-26 14:35:00,266.77,266.8,266.57,266.73,542443.0,237.5674,237.5941,237.3893,237.5317,542443.0
2018-04-26 14:40:00,266.72,267.16,266.71,267.1,887196.0,237.5228,237.9147,237.5139,237.8612,887196.0
2018-04-26 14:45:00,267.1,267.15,266.94,266.95,547232.0,237.8612,237.9058,237.7187,237.7277,547232.0
2018-04-26 14:50:00,266.95,267.07,266.92,267.05,512089.0,237.7277,237.8345,237.7009,237.8167,512089.0
2018-04-26 14:55:00,267.05,267.06,266.89,267.0,399315.0,237.8167,237.8256,237.6742,237.7722,399315.0
2018-04-26 15:00:00,267.01,267.25,266.98,267.19,607858.0,237.7811,237.9948,237.7544,237.9414,607858.0
2018-04-26 15:05:00,267.19,267.24,266.79,266.79,907751.0,237.9414,237.9859,237.5852,237.5852,907751.0
2018-04-26 15:10:00,266.79,266.95,266.79,266.93,540896.0,237.5852,237.7277,237.5852,237.7098,540896.0
2018-04-26 15:15:00,266.92,267.03,266.8,266.84,609902.0,237.7009,237.7989,237.5941,237.6297,609902.0
2018-04-26 15:20:00,266.82,266.84,266.54,266.62,836763.0,237.6119,237.6297,237.3625,237.4338,836763.0
2018-04-26 15:25:00,266.62,266.69,266.37,266.45,762223.0,237.4338,237.4961,237.2111,237.2824,762223.0
2018-04-26 15:30:00,266.46,266.65,266.42,266.63,871903.0,237.2913,237.4605,237.2557,237.4427,871903.0
2018-04-26 15:35:00,266.63,266.67,266.43,266.5,888623.0,237.4427,237.4783,237.2646,237.3269,888623.0
2018-04-26 15:40:00,266.5,266.67,266.3,266.59,1473586.0,237.3269,237.4783,237.1488,237.4071,1473586.0
2018-04-26 15:45:00,266.59,266.59,266.28,266.38,1626852.0,237.4071,237.4071,237.131,237.2201,1626852.0
2018-04-26 15:50:00,266.38,266.39,266.08,266.32,2140202.0,237.2201,237.229,236.9529,237.1666,2140202.0
2018-04-26 15:55:00,266.31,266.44,266.23,266.31,2614166.0,237.1577,237.2735,237.0865,237.1577,2614166.0
2018-04-27 09:30:00,267.02,267.34,266.99,267.04,1471993.0,237.79,238.075,237.7633,237.8078,1471993.0
2018-04-27 09:35:00,267.04,267.04,266.6,266.7,1546437.0,237.8078,237.8078,237.416,237.505,1546437.0
2018-04-27 09:40:00,266.71,267.12,266.63,267.02,906064.0,237.5139,237.879,237.4427,237.79,906064.0
2018-04-27 09:45:00,267.02,267.28,266.83,266.98,1002787.0,237.79,238.0215,237.6208,237.7544,1002787.0
2018-04-27 09:50:00,266.99,267.06,266.44,266.64,1244534.0,237.7633,237.8256,237.2735,237.4516,1244534.0
2018-04-27 09:55:00,266.64,266.77,266.37,266.48,616526.0,237.4516,237.5674,237.2111,237.3091,616526.0
2018-04-27 10:00:00,266.46,266.94,266.41,266.86,1128652.0,237.2913,237.7187,237.2468,237.6475,1128652.0
2018-04-27 10:05:00,266.87,267.03,266.65,266.76,854843.0,237.6564,237.7989,237.4605,237.5585,854843.0
2018-04-27 10:10:00,266.77,266.79,266.45,266.74,1023646.0,237.5674,237.5852,237.2824,237.5406,1023646.0
2018-04-27 10:15:00,266.74,267.0,266.6,266.7,520708.0,237.5406,237.7722,237.416,237.505,520708.0
2018-04-27 10:20:00,266.72,266.89,266.55,266.55,396324.0,237.5228,237.6742,237.3714,237.3714,396324.0
2018-04-27 10:25:00,266.54,266.55,266.22,266.3,1062492.0,237.3625,237.3714,237.0776,237.1488,1062492.0
2018-04-27 10:30:00,266.3,266.31,265.85,265.91,1261791.0,237.1488,237.1577,236.7481,236.8015,1261791.0
2018-04-27 10:35:00,265.92,266.04,265.75,265.84,1099257.0,236.8104,236.9173,236.659,236.7392,1099257.0
2018-04-27 10:40:00,265.84,266.08,265.74,266.07,889672.0,236.7392,236.9529,236.6501,236.944,889672.0
2018-04-27 10:45:00,266.06,266.14,265.92,266.06,560570.0,236.9351,237.0063,236.8104,236.9351,560570.0
2018-04-27 10:50:00,266.08,266.08,265.64,265.65,617459.0,236.9529,236.9529,236.5611,236.57,617459.0
2018-04-27 10:55:00,265.65,265.92,265.5,265.88,639464.0,236.57,236.8104,236.4364,236.7748,639464.0
2018-04-27 11:00:00,265.87,266.39,265.8,266.12,709598.0,236.7659,237.229,236.7035,236.9885,709598.0
2018-04-27 11:05:00,266.13,266.35,266.02,266.29,405117.0,236.9974,237.1933,236.8995,237.1399,405117.0
2018-04-27 11:10:00,266.29,266.51,266.13,266.39,487663.0,237.1399,237.3358,236.9974,237.229,487663.0
2018-04-27 11:15:00,266.4,266.51,266.28,266.29,589880.0,237.2379,237.3358,237.131,237.1399,589880.0
2018-04-27 11:20:00,266.29,266.54,266.2,266.44,332411.0,237.1399,237.3625,237.0598,237.2735,332411.0
2018-04-27 11:25:00,266.45,266.73,266.33,266.72,392040.0,237.2824,237.5317,237.1755,237.5228,392040.0
2018-04-27 11:30:00,266.7,266.7,266.49,266.52,298331.0,237.505,237.505,237.318,237.3447,298331.0
2018-04-27 11:35:00,266.51,266.69,266.42,266.58,321387.0,237.3358,237.4961,237.2557,237.3982,321387.0
2018-04-27 11:40:00,266.58,266.6,266.14,266.2,699542.0,237.3982,237.416,237.0063,237.0598,699542.0
2018-04-27 11:45:00,266.19,266.31,266.13,266.21,180408.0,237.0508,237.1577,236.9974,237.0687,180408.0
2018-04-27 11:50:00,266.2,266.26,265.99,266.12,423211.0,237.0598,237.1132,236.8727,236.9885,423211.0
2018-04-27 11:55:00,266.1,266.38,266.01,266.19,352095.0,236.9707,237.2201,236.8906,237.0508,352095.0
2018-04-27 12:00:00,266.2,266.58,266.2,266.56,346154.0,237.0598,237.3982,237.0598,237.3803,346154.0
2018-04-27 12:05:00,266.55,266.58,266.35,266.4,226481.0,237.3714,237.3982,237.1933,237.2379,226481.0
2018-04-27 12:10:00,266.4,266.51,266.26,266.51,190123.0,237.2379,237.3358,237.1132,237.3358,190123.0
2018-04-27 12:15:00,266.49,266.57,266.36,266.56,164065.0,237.318,237.3893,237.2022,237.3803,164065.0
2018-04-27 12:20:00,266.55,266.59,266.35,266.43,223579.0,237.3714,237.4071,237.1933,237.2646,223579.0
2018-04-27 12:25:00,266.43,266.51,266.34,266.42,141577.0,237.2646,237.3358,237.1844,237.2557,141577.0
2018-04-27 12:30:00,266.43,266.59,266.1,266.1,518139.0,237.2646,237.4071,236.9707,236.9707,518139.0
2018-04-27 12:35:00,266.1,266.34,266.06,266.27,311542.0,236.9707,237.1844,236.9351,237.1221,311542.0
2018-04-27 12:40:00,266.29,266.47,266.19,266.3,213908.0,237.1399,237.3002,237.0508,237.1488,213908.0
2018-04-27 12:45:00,266.31,266.72,266.26,266.59,299128.0,237.1577,237.5228,237.1132,237.4071,299128.0
2018-04-27 12:50:00,266.59,266.78,266.53,266.77,397577.0,237.4071,237.5763,237.3536,237.5674,397577.0
2018-04-27 12:55:00,266.77,267.07,266.77,266.95,894706.0,237.5674,237.8345,237.5674,237.7277,894706.0
2018-04-27 13:00:00,266.95,267.01,266.86,266.87,444284.0,237.7277,237.7811,237.6475,237.6564,444284.0
2018-04-27 13:05:00,266.87,267.0,266.76,266.92,425099.0,237.6564,237.7722,237.5585,237.7009,425099.0
2018-04-27 13:10:00,266.91,267.11,266.89,267.05,310083.0,237.692,237.8701,237.6742,237.8167,310083.0
2018-04-27 13:15:00,267.05,267.1,266.95,267.05,330353.0,237.8167,237.8612,237.7277,237.8167,330353.0
2018-04-27 13:20:00,267.04,267.05,266.81,266.87,201971.0,237.8078,237.8167,237.603,237.6564,201971.0
2018-04-27 13:25:00,266.87,266.92,266.66,266.68,295439.0,237.6564,237.7009,237.4694,237.4872,295439.0
2018-04-27 13:30:00,266.66,266.76,266.57,266.7,225110.0,237.4694,237.5585,237.3893,237.505,225110.0
2018-04-27 13:35:00,266.69,266.81,266.58,266.69,183849.0,237.4961,237.603,237.3982,237.4961,183849.0
2018-04-27 13:40:00,266.68,266.73,266.48,266.59,175768.0,237.4872,237.5317,237.3091,237.4071,175768.0
2018-04-27 13:45:00,266.59,266.62,266.46,266.47,218796.0,237.4071,237.4338,237.2913,237.3002,218796.0
2018-04-27 13:50:00,266.46,266.68,266.44,266.64,182516.0,237.2913,237.4872,237.2735,237.4516,182516.0
2018-04-27 13:55:00,266.64,266.66,266.54,266.56,216069.0,237.4516,237.4694,237.3625,237.3803,216069.0
2018-04-27 14:00:00,266.57,266.65,266.35,266.44,543298.0,237.3893,237.4605,237.1933,237.2735,543298.0
2018-04-27 14:05:00,266.44,266.58,266.41,266.47,382556.0,237.2735,237.3982,237.2468,237.3002,382556.0
2018-04-27 14:10:00,266.48,266.72,266.46,266.66,295518.0,237.3091,237.5228,237.2913,237.4694,295518.0
2018-04-27 14:15:00,266.66,266.72,266.61,266.61,347641.0,237.4694,237.5228,237.4249,237.4249,347641.0
2018-04-27 14:20:00,266.62,266.68,266.54,266.63,311771.0,237.4338,237.4872,237.3625,237.4427,311771.0
2018-04-27 14:25:00,266.64,266.68,266.59,266.67,245315.0,237.4516,237.4872,237.4071,237.4783,245315.0
2018-04-27 14:30:00,266.66,266.83,266.51,266.77,446949.0,237.4694,237.6208,237.3358,237.5674,446949.0
2018-04-27 14:35:00,266.78,266.78,266.66,266.67,169064.0,237.5763,237.5763,237.4694,237.4783,169064.0
2018-04-27 14:40:00,266.67,266.72,266.57,266.69,138957.0,237.4783,237.5228,237.3893,237.4961,138957.0
2018-04-27 14:45:00,266.69,266.79,266.63,266.69,236134.0,237.4961,237.5852,237.4427,237.4961,236134.0
2018-04-27 14:50:00,266.69,266.72,266.48,266.63,299427.0,237.4961,237.5228,237.3091,237.4427,299427.0
2018-04-27 14:55:00,266.63,266.74,266.57,266.73,316020.0,237.4427,237.5406,237.3893,237.5317,316020.0
2018-04-27 15:00:00,266.72,267.01,266.6,266.99,759003.0,237.5228,237.7811,237.416,237.7633,759003.0
2018-04-27 15:05:00,266.99,267.02,266.77,266.82,552459.0,237.7633,237.79,237.5674,237.6119,552459.0
2018-04-27 15:10:00,266.82,266.9,266.67,266.74,323704.0,237.6119,237.6831,237.4783,237.5406,323704.0
2018-04-27 15:15:00,266.74,266.79,266.6,266.67,316609.0,237.5406,237.5852,237.416,237.4783,316609.0
2018-04-27 15:20:00,266.67,266.68,266.56,266.6,263852.0,237.4783,237.4872,237.3803,237.416,263852.0
2018-04-27 15:25:00,266.6,266.65,266.31,266.45,640181.0,237.416,237.4605,237.1577,237.2824,640181.0
2018-04-27 15:30:00,266.45,266.73,266.39,266.68,499992.0,237.2824,237.5317,237.229,237.4872,499992.0
2018-04-27 15:35:00,266.68,266.75,266.51,266.74,547360.0,237.4872,237.5495,237.3358,237.5406,547360.0
2018-04-27 15:40:00,266.73,266.84,266.5,266.55,660328.0,237.5317,237.6297,237.3269,237.3714,660328.0
2018-04-27 15:45:00,266.54,266.86,266.5,266.7,1344207.0,237.3625,237.6475,237.3269,237.505,1344207.0
2018-04-27 15:50:00,266.71,266.77,266.53,266.59,1105843.0,237.5139,237.5674,237.3536,237.4071,1105843.0
2018-04-27 15:55:00,266.59,266.93,266.55,266.58,2829008.0,237.4071,237.7098,237.3714,237.3982,2829008.0
2018-04-30 09:30:00,267.24,267.57,267.2,267.31,1195989.0,237.9859,238.2798,237.9503,238.0482,1195989.0
2018-04-30 09:35:00,267.31,267.6,267.29,267.46,747133.0,238.0482,238.3065,238.0304,238.1818,747133.0
2018-04-30 09:40:00,267.46,267.82,267.46,267.76,1016521.0,238.1818,238.5024,238.1818,238.449,1016521.0
2018-04-30 09:45:00,267.77,267.89,267.61,267.66,634549.0,238.4579,238.5648,238.3154,238.3599,634549.0
2018-04-30 09:50:00,267.67,267.77,267.56,267.67,553796.0,238.3688,238.4579,238.2709,238.3688,553796.0
2018-04-30 09:55:00,267.66,267.78,267.48,267.48,442696.0,238.3599,238.4668,238.1996,238.1996,442696.0
2018-04-30 10:00:00,267.48,267.82,267.44,267.76,613329.0,238.1996,238.5024,238.164,238.449,613329.0
2018-04-30 10:05:00,267.77,267.87,267.69,267.73,506735.0,238.4579,238.5469,238.3866,238.4223,506735.0
2018-04-30 10:10:00,267.73,267.82,267.62,267.73,335674.0,238.4223,238.5024,238.3243,238.4223,335674.0
2018-04-30 10:15:00,267.72,267.75,267.31,267.36,481174.0,238.4134,238.4401,238.0482,238.0928,481174.0
2018-04-30 10:20:00,267.35,267.41,267.03,267.03,658580.0,238.0839,238.1373,237.7989,237.7989,658580.0
2018-04-30 10:25:00,267.02,267.31,266.93,267.26,569222.0,237.79,238.0482,237.7098,238.0037,569222.0
2018-04-30 10:30:00,267.25,267.51,267.24,267.46,405323.0,237.9948,238.2264,237.9859,238.1818,405323.0
2018-04-30 10:35:00,267.47,267.48,267.24,267.41,217934.0,238.1907,238.1996,237.9859,238.1373,217934.0
2018-04-30 10:40:00,267.4,267.62,267.35,267.45,349994.0,238.1284,238.3243,238.0839,238.1729,349994.0
2018-04-30 10:45:00,267.45,267.5,267.22,267.44,398681.0,238.1729,238.2174,237.9681,238.164,398681.0
2018-04-30 10:50:00,267.42,267.46,267.26,267.39,217434.0,238.1462,238.1818,238.0037,238.1195,217434.0
2018-04-30 10:55:00,267.39,267.39,267.09,267.29,300054.0,238.1195,238.1195,237.8523,238.0304,300054.0
2018-04-30 11:00:00,267.29,267.52,267.27,267.42,438912.0,238.0304,238.2353,238.0126,238.1462,438912.0
2018-04-30 11:05:00,267.43,267.48,267.28,267.38,380530.0,238.1551,238.1996,238.0215,238.1106,380530.0
2018-04-30 11:10:00,267.38,267.51,267.3,267.48,388780.0,238.1106,238.2264,238.0393,238.1996,388780.0
2018-04-30 11:15:00,267.47,267.49,267.2,267.24,292085.0,238.1907,238.2085,237.9503,237.9859,292085.0
2018-04-30 11:20:00,267.23,267.31,267.08,267.24,403648.0,237.977,238.0482,237.8434,237.9859,403648.0
2018-04-30 11:25:00,267.25,267.31,267.05,267.18,289774.0,237.9948,238.0482,237.8167,237.9325,289774.0
2018-04-30 11:30:00,267.18,267.22,266.93,267.01,465121.0,237.9325,237.9681,237.7098,237.7811,465121.0
2018-04-30 11:35:00,267.03,267.03,266.62,266.63,498569.0,237.7989,237.7989,237.4338,237.4427,498569.0
2018-04-30 11:40:00,266.63,266.68,266.43,266.54,751734.0,237.4427,237.4872,237.2646,237.3625,751734.0
2018-04-30 11:45:00,266.53,266.62,266.22,266.23,709868.0,237.3536,237.4338,237.0776,237.0865,709868.0
2018-04-30 11:50:00,266.23,266.35,266.02,266.14,808678.0,237.0865,237.1933,236.8995,237.0063,808678.0
2018-04-30 11:55:00,266.12,266.27,266.05,266.26,432504.0,236.9885,237.1221,236.9262,237.1132,432504.0
2018-04-30 12:00:00,266.26,266.27,266.04,266.09,437567.0,237.1132,237.1221,236.9173,236.9618,437567.0
2018-04-30 12:05:00,266.09,266.22,265.87,265.97,727852.0,236.9618,237.0776,236.7659,236.8549,727852.0
2018-04-30 12:10:00,265.97,266.01,265.74,265.8,602434.0,236.8549,236.8906,236.6501,236.7035,602434.0
2018-04-30 12:15:00,265.81,265.83,265.5,265.63,912634.0,236.7124,236.7303,236.4364,236.5522,912634.0
2018-04-30 12:20:00,265.64,265.75,265.6,265.74,395792.0,236.5611,236.659,236.5254,236.6501,395792.0
2018-04-30 12:25:00,265.75,265.93,265.68,265.91,536776.0,236.659,236.8193,236.5967,236.8015,536776.0
2018-04-30 12:30:00,265.91,265.93,265.75,265.85,295755.0,236.8015,236.8193,236.659,236.7481,295755.0
2018-04-30 12:35:00,265.83,265.92,265.76,265.83,216092.0,236.7303,236.8104,236.6679,236.7303,216092.0
2018-04-30 12:40:00,265.83,265.94,265.7,265.88,222910.0,236.7303,236.8282,236.6145,236.7748,222910.0
2018-04-30 12:45:00,265.87,265.9,265.58,265.6,398625.0,236.7659,236.7926,236.5076,236.5254,398625.0
2018-04-30 12:50:00,265.61,265.68,265.19,265.32,915902.0,236.5343,236.5967,236.1603,236.2761,915902.0
2018-04-30 12:55:00,265.32,265.75,265.25,265.75,533716.0,236.2761,236.659,236.2137,236.659,533716.0
2018-04-30 13:00:00,265.74,265.87,265.66,265.69,419552.0,236.6501,236.7659,236.5789,236.6056,419552.0
2018-04-30 13:05:00,265.67,265.83,265.67,265.71,248661.0,236.5878,236.7303,236.5878,236.6234,248661.0
2018-04-30 13:10:00,265.7,265.77,265.29,265.44,651037.0,236.6145,236.6768,236.2494,236.383,651037.0
2018-04-30 13:15:00,265.43,265.7,265.41,265.67,302809.0,236.374,236.6145,236.3562,236.5878,302809.0
2018-04-30 13:20:00,265.64,265.92,265.55,265.62,702244.0,236.5611,236.8104,236.4809,236.5432,702244.0
2018-04-30 13:25:00,265.6,265.85,265.59,265.8,237090.0,236.5254,236.7481,236.5165,236.7035,237090.0
2018-04-30 13:30:00,265.8,265.91,265.66,265.83,341306.0,236.7035,236.8015,236.5789,236.7303,341306.0
2018-04-30 13:35:00,265.83,266.08,265.75,266.02,436654.0,236.7303,236.9529,236.659,236.8995,436654.0
2018-04-30 13:40:00,266.02,266.2,266.01,266.09,340248.0,236.8995,237.0598,236.8906,236.9618,340248.0
2018-04-30 13:45:00,266.08,266.13,265.99,266.03,318640.0,236.9529,236.9974,236.8727,236.9084,318640.0
2018-04-30 13:50:00,266.03,266.07,265.87,265.92,213939.0,236.9084,236.944,236.7659,236.8104,213939.0
2018-04-30 13:55:00,265.92,266.07,265.83,266.06,363526.0,236.8104,236.944,236.7303,236.9351,363526.0
2018-04-30 14:00:00,266.05,266.06,265.64,265.66,846778.0,236.9262,236.9351,236.5611,236.5789,846778.0
2018-04-30 14:05:00,265.66,265.69,265.17,265.22,1010843.0,236.5789,236.6056,236.1425,236.187,1010843.0
2018-04-30 14:10:00,265.2,265.23,264.98,265.22,1211693.0,236.1692,236.1959,235.9733,236.187,1211693.0
2018-04-30 14:15:00,265.22,265.52,265.19,265.21,704706.0,236.187,236.4542,236.1603,236.1781,704706.0
2018-04-30 14:20:00,265.2,265.63,265.2,265.52,753122.0,236.1692,236.5522,236.1692,236.4542,753122.0
2018-04-30 14:25:00,265.5,265.69,265.37,265.48,532793.0,236.4364,236.6056,236.3206,236.4186,532793.0
2018-04-30 14:30:00,265.48,265.59,265.26,265.33,459520.0,236.4186,236.5165,236.2227,236.285,459520.0
2018-04-30 14:35:00,265.34,265.58,265.27,265.28,595930.0,236.2939,236.5076,236.2316,236.2405,595930.0
2018-04-30 14:40:00,265.29,265.4,265.09,265.25,674878.0,236.2494,236.3473,236.0713,236.2137,674878.0
2018-04-30 14:45:00,265.26,265.36,265.04,265.31,629455.0,236.2227,236.3117,236.0267,236.2672,629455.0
2018-04-30 14:50:00,265.32,265.46,265.22,265.35,499546.0,236.2761,236.4008,236.187,236.3028,499546.0
2018-04-30 14:55:00,265.36,265.5,265.2,265.22,771089.0,236.3117,236.4364,236.1692,236.187,771089.0
2018-04-30 15:00:00,265.23,265.33,265.01,265.07,974932.0,236.1959,236.285,236.0,236.0535,974932.0
2018-04-30 15:05:00,265.07,265.31,264.98,265.16,612955.0,236.0535,236.2672,235.9733,236.1336,612955.0
2018-04-30 15:10:00,265.16,265.42,265.15,265.31,587985.0,236.1336,236.3651,236.1247,236.2672,587985.0
2018-04-30 15:15:00,265.31,265.56,265.23,265.36,1022473.0,236.2672,236.4898,236.1959,236.3117,1022473.0
2018-04-30 15:20:00,265.35,265.42,264.82,264.87,1397315.0,236.3028,236.3651,235.8308,235.8753,1397315.0
2018-04-30 15:25:00,264.87,265.0,264.75,264.94,715566.0,235.8753,235.9911,235.7685,235.9377,715566.0
2018-04-30 15:30:00,264.94,265.38,264.9,265.34,1271501.0,235.9377,236.3295,235.9021,236.2939,1271501.0
2018-04-30 15:35:00,265.33,265.49,265.16,265.47,1155207.0,236.285,236.4275,236.1336,236.4097,1155207.0
2018-04-30 15:40:00,265.47,265.49,265.26,265.27,1182824.0,236.4097,236.4275,236.2227,236.2316,1182824.0
2018-04-30 15:45:00,265.26,265.65,265.22,265.47,2391320.0,236.2227,236.57,236.187,236.4097,2391320.0
2018-04-30 15:50:00,265.46,265.47,264.9,264.97,2144620.0,236.4008,236.4097,235.9021,235.9644,2144620.0
2018-04-30 15:55:00,264.98,265.07,264.43,264.45,5985933.0,235.9733,236.0535,235.4835,235.5013,5985933.0
2018-05-01 09:30:00,263.9,264.0,263.53,263.67,1779119.0,235.0115,235.1006,234.682,234.8067,1779119.0
2018-05-01 09:35:00,263.66,263.87,263.37,263.46,1476366.0,234.7978,234.9848,234.5395,234.6197,1476366.0
2018-05-01 09:40:00,263.45,263.64,263.39,263.43,721578.0,234.6108,234.78,234.5574,234.593,721578.0
2018-05-01 09:45:00,263.43,263.81,263.41,263.71,693475.0,234.593,234.9314,234.5752,234.8423,693475.0
2018-05-01 09:50:00,263.74,263.86,263.55,263.67,495342.0,234.869,234.9759,234.6998,234.8067,495342.0
2018-05-01 09:55:00,263.67,264.07,263.66,263.93,669867.0,234.8067,235.1629,234.7978,235.0382,669867.0
2018-05-01 10:00:00,263.91,263.98,263.52,263.55,913381.0,235.0204,235.0828,234.6731,234.6998,913381.0
2018-05-01 10:05:00,263.55,263.59,263.21,263.31,955354.0,234.6998,234.7355,234.3971,234.4861,955354.0
2018-05-01 10:10:00,263.31,263.62,263.18,263.56,941695.0,234.4861,234.7622,234.3703,234.7087,941695.0
2018-05-01 10:15:00,263.56,263.71,263.36,263.64,618206.0,234.7087,234.8423,234.5306,234.78,618206.0
2018-05-01 10:20:00,263.65,263.87,263.56,263.75,815727.0,234.7889,234.9848,234.7087,234.878,815727.0
2018-05-01 10:25:00,263.75,263.77,263.45,263.54,345304.0,234.878,234.8958,234.6108,234.6909,345304.0
2018-05-01 10:30:00,263.52,263.71,263.33,263.57,545229.0,234.6731,234.8423,234.5039,234.7177,545229.0
2018-05-01 10:35:00,263.58,263.58,263.25,263.31,402151.0,234.7266,234.7266,234.4327,234.4861,402151.0
2018-05-01 10:40:00,263.32,263.57,263.27,263.49,587356.0,234.495,234.7177,234.4505,234.6464,587356.0
2018-05-01 10:45:00,263.49,263.67,263.27,263.28,473525.0,234.6464,234.8067,234.4505,234.4594,473525.0
2018-05-01 10:50:00,263.28,263.35,262.95,262.96,788628.0,234.4594,234.5217,234.1655,234.1744,788628.0
2018-05-01 10:55:00,262.96,263.14,262.93,262.97,773812.0,234.1744,234.3347,234.1477,234.1833,773812.0
2018-05-01 11:00:00,262.97,262.97,262.44,262.49,1074683.0,234.1833,234.1833,233.7114,233.7559,1074683.0
2018-05-01 11:05:00,262.49,262.77,262.48,262.76,766703.0,233.7559,234.0052,233.747,233.9963,766703.0
2018-05-01 11:10:00,262.77,262.87,262.68,262.76,568311.0,234.0052,234.0943,233.9251,233.9963,568311.0
2018-05-01 11:15:00,262.75,263.1,262.74,263.01,571041.0,233.9874,234.2991,233.9785,234.219,571041.0
2018-05-01 11:20:00,263.02,263.23,263.02,263.14,576205.0,234.2279,234.4149,234.2279,234.3347,576205.0
2018-05-01 11:25:00,263.13,263.16,262.96,263.01,384191.0,234.3258,234.3525,234.1744,234.219,384191.0
2018-05-01 11:30:00,263.0,263.24,262.98,263.08,389225.0,234.2101,234.4238,234.1922,234.2813,389225.0
2018-05-01 11:35:00,263.08,263.22,262.92,263.1,384927.0,234.2813,234.406,234.1388,234.2991,384927.0
2018-05-01 11:40:00,263.11,263.24,263.02,263.15,356695.0,234.308,234.4238,234.2279,234.3436,356695.0
2018-05-01 11:45:00,263.15,263.2,262.84,262.86,433457.0,234.3436,234.3882,234.0676,234.0854,433457.0
2018-05-01 11:50:00,262.86,263.14,262.83,262.85,508411.0,234.0854,234.3347,234.0587,234.0765,508411.0
2018-05-01 11:55:00,262.86,262.88,262.57,262.59,598724.0,234.0854,234.1032,233.8271,233.8449,598724.0
2018-05-01 12:00:00,262.59,262.9,262.54,262.76,396294.0,233.8449,234.121,233.8004,233.9963,396294.0
2018-05-01 12:05:00,262.75,263.0,262.73,262.9,311683.0,233.9874,234.2101,233.9696,234.121,311683.0
2018-05-01 12:10:00,262.9,263.03,262.76,262.89,460077.0,234.121,234.2368,233.9963,234.1121,460077.0
2018-05-01 12:15:00,262.89,262.93,262.66,262.84,351572.0,234.1121,234.1477,233.9073,234.0676,351572.0
2018-05-01 12:20:00,262.84,262.92,262.75,262.85,363712.0,234.0676,234.1388,233.9874,234.0765,363712.0
2018-05-01 12:25:00,262.87,263.14,262.69,263.1,491439.0,234.0943,234.3347,233.934,234.2991,491439.0
2018-05-01 12:30:00,263.1,263.17,262.95,263.14,427411.0,234.2991,234.3614,234.1655,234.3347,427411.0
2018-05-01 12:35:00,263.14,263.19,262.97,262.99,235273.0,234.3347,234.3793,234.1833,234.2011,235273.0
2018-05-01 12:40:00,262.99,263.08,262.91,262.96,244864.0,234.2011,234.2813,234.1299,234.1744,244864.0
2018-05-01 12:45:00,262.95,263.0,262.67,262.78,521574.0,234.1655,234.2101,233.9162,234.0141,521574.0
2018-05-01 12:50:00,262.79,262.92,262.67,262.89,396504.0,234.023,234.1388,233.9162,234.1121,396504.0
2018-05-01 12:55:00,262.9,262.95,262.76,262.86,349221.0,234.121,234.1655,233.9963,234.0854,349221.0
2018-05-01 13:00:00,262.85,262.86,262.41,262.51,632304.0,234.0765,234.0854,233.6846,233.7737,632304.0
2018-05-01 13:05:00,262.51,262.55,262.11,262.22,702696.0,233.7737,233.8093,233.4175,233.5154,702696.0
2018-05-01 13:10:00,262.22,262.46,262.18,262.37,581864.0,233.5154,233.7292,233.4798,233.649,581864.0
2018-05-01 13:15:00,262.36,262.45,262.17,262.38,445996.0,233.6401,233.7203,233.4709,233.6579,445996.0
2018-05-01 13:20:00,262.4,262.4,262.2,262.25,339038.0,233.6757,233.6757,233.4976,233.5422,339038.0
2018-05-01 13:25:00,262.26,262.4,262.17,262.33,389931.0,233.5511,233.6757,233.4709,233.6134,389931.0
2018-05-01 13:30:00,262.32,262.59,262.3,262.53,560206.0,233.6045,233.8449,233.5867,233.7915,560206.0
2018-05-01 13:35:00,262.53,262.73,262.52,262.56,553840.0,233.7915,233.9696,233.7826,233.8182,553840.0
2018-05-01 13:40:00,262.55,262.84,262.52,262.82,646727.0,233.8093,234.0676,233.7826,234.0498,646727.0
2018-05-01 13:45:00,262.82,263.48,262.82,263.33,1258663.0,234.0498,234.6375,234.0498,234.5039,1258663.0
2018-05-01 13:50:00,263.34,263.44,263.27,263.35,494674.0,234.5128,234.6019,234.4505,234.5217,494674.0
2018-05-01 13:55:00,263.36,263.69,263.33,263.66,975661.0,234.5306,234.8245,234.5039,234.7978,975661.0
2018-05-01 14:00:00,263.67,263.92,263.62,263.82,1094994.0,234.8067,235.0293,234.7622,234.9403,1094994.0
2018-05-01 14:05:00,263.82,263.83,263.63,263.71,512144.0,234.9403,234.9492,234.7711,234.8423,512144.0
2018-05-01 14:10:00,263.71,263.93,263.7,263.76,804677.0,234.8423,235.0382,234.8334,234.8869,804677.0
2018-05-01 14:15:00,263.77,263.87,263.7,263.86,669037.0,234.8958,234.9848,234.8334,234.9759,669037.0
2018-05-01 14:20:00,263.85,264.19,263.83,264.13,943535.0,234.967,235.2698,234.9492,235.2164,943535.0
2018-05-01 14:25:00,264.13,264.2,264.0,264.04,559062.0,235.2164,235.2787,235.1006,235.1362,559062.0
2018-05-01 14:30:00,264.04,264.17,263.99,264.06,513273.0,235.1362,235.252,235.0917,235.154,513273.0
2018-05-01 14:35:00,264.06,264.15,263.93,264.01,367419.0,235.154,235.2342,235.0382,235.1095,367419.0
2018-05-01 14:40:00,264.01,264.44,263.93,264.43,510671.0,235.1095,235.4924,235.0382,235.4835,510671.0
2018-05-01 14:45:00,264.44,264.63,264.37,264.47,737758.0,235.4924,235.6616,235.4301,235.5191,737758.0
2018-05-01 14:50:00,264.47,264.53,264.23,264.23,606617.0,235.5191,235.5726,235.3054,235.3054,606617.0
2018-05-01 14:55:00,264.24,264.37,264.17,264.34,452620.0,235.3143,235.4301,235.252,235.4034,452620.0
2018-05-01 15:00:00,264.33,264.58,264.22,264.25,563890.0,235.3945,235.6171,235.2965,235.3232,563890.0
2018-05-01 15:05:00,264.25,264.56,264.24,264.48,411277.0,235.3232,235.5993,235.3143,235.528,411277.0
2018-05-01 15:10:00,264.48,264.49,264.12,264.18,643792.0,235.528,235.5369,235.2074,235.2609,643792.0
2018-05-01 15:15:00,264.19,264.26,264.02,264.02,644107.0,235.2698,235.3321,235.1184,235.1184,644107.0
2018-05-01 15:20:00,264.02,264.22,263.97,264.07,701372.0,235.1184,235.2965,235.0739,235.1629,701372.0
2018-05-01 15:25:00,264.09,264.14,263.76,263.97,979654.0,235.1807,235.2253,234.8869,235.0739,979654.0
2018-05-01 15:30:00,263.98,264.3,263.96,264.22,672316.0,235.0828,235.3677,235.065,235.2965,672316.0
2018-05-01 15:35:00,264.22,264.23,263.94,264.02,1042346.0,235.2965,235.3054,235.0472,235.1184,1042346.0
2018-05-01 15:40:00,264.02,264.45,263.99,264.38,1126657.0,235.1184,235.5013,235.0917,235.439,1126657.0
2018-05-01 15:45:00,264.38,264.68,264.37,264.59,1606350.0,235.439,235.7061,235.4301,235.626,1606350.0
2018-05-01 15:50:00,264.59,264.91,264.59,264.88,2024302.0,235.626,235.911,235.626,235.8843,2024302.0
2018-05-01 15:55:00,264.88,265.1,264.86,264.99,3771852.0,235.8843,236.0802,235.8664,235.9822,3771852.0
2018-05-02 09:30:00,264.76,264.94,264.52,264.53,1316625.0,235.7774,235.9377,235.5637,235.5726,1316625.0
2018-05-02 09:35:00,264.54,264.7,264.24,264.34,868149.0,235.5815,235.724,235.3143,235.4034,868149.0
2018-05-02 09:40:00,264.36,264.61,264.2,264.57,949094.0,235.4212,235.6438,235.2787,235.6082,949094.0
2018-05-02 09:45:00,264.57,264.63,264.31,264.4,616520.0,235.6082,235.6616,235.3766,235.4568,616520.0
2018-05-02 09:50:00,264.4,264.6,264.25,264.47,695250.0,235.4568,235.6349,235.3232,235.5191,695250.0
2018-05-02 09:55:00,264.49,264.52,264.09,264.14,886754.0,235.5369,235.5637,235.1807,235.2253,886754.0
2018-05-02 10:00:00,264.15,264.56,264.06,264.44,910820.0,235.2342,235.5993,235.154,235.4924,910820.0
2018-05-02 10:05:00,264.44,264.7,264.36,264.54,896598.0,235.4924,235.724,235.4212,235.5815,896598.0
2018-05-02 10:10:00,264.54,264.69,264.31,264.61,821287.0,235.5815,235.7151,235.3766,235.6438,821287.0
2018-05-02 10:15:00,264.62,264.77,264.55,264.59,784639.0,235.6527,235.7863,235.5904,235.626,784639.0
2018-05-02 10:20:00,264.6,264.76,264.3,264.33,902854.0,235.6349,235.7774,235.3677,235.3945,902854.0
2018-05-02 10:25:00,264.33,264.54,264.15,264.26,735417.0,235.3945,235.5815,235.2342,235.3321,735417.0
2018-05-02 10:30:00,264.27,264.55,264.1,264.5,713982.0,235.341,235.5904,235.1896,235.5458,713982.0
2018-05-02 10:35:00,264.51,264.66,264.46,264.55,490118.0,235.5548,235.6883,235.5102,235.5904,490118.0
2018-05-02 10:40:00,264.55,264.57,264.26,264.26,489431.0,235.5904,235.6082,235.3321,235.3321,489431.0
2018-05-02 10:45:00,264.27,264.56,264.21,264.49,453902.0,235.341,235.5993,235.2876,235.5369,453902.0
2018-05-02 10:50:00,264.49,264.53,264.28,264.44,388098.0,235.5369,235.5726,235.3499,235.4924,388098.0
2018-05-02 10:55:00,264.43,264.52,264.32,264.49,342392.0,235.4835,235.5637,235.3856,235.5369,342392.0
2018-05-02 11:00:00,264.49,264.59,264.25,264.42,635240.0,235.5369,235.626,235.3232,235.4746,635240.0
2018-05-02 11:05:00,264.42,264.58,264.37,264.56,221213.0,235.4746,235.6171,235.4301,235.5993,221213.0
2018-05-02 11:10:00,264.56,264.88,264.55,264.87,686324.0,235.5993,235.8843,235.5904,235.8753,686324.0
2018-05-02 11:15:00,264.88,264.9,264.64,264.8,568484.0,235.8843,235.9021,235.6705,235.813,568484.0
2018-05-02 11:20:00,264.81,264.81,264.74,264.81,272539.0,235.8219,235.8219,235.7596,235.8219,272539.0
2018-05-02 11:25:00,264.81,264.81,264.6,264.63,442517.0,235.8219,235.8219,235.6349,235.6616,442517.0
2018-05-02 11:30:00,264.64,264.66,264.43,264.53,473681.0,235.6705,235.6883,235.4835,235.5726,473681.0
2018-05-02 11:35:00,264.53,264.57,264.47,264.55,357279.0,235.5726,235.6082,235.5191,235.5904,357279.0
2018-05-02 11:40:00,264.56,264.58,264.13,264.15,483028.0,235.5993,235.6171,235.2164,235.2342,483028.0
2018-05-02 11:45:00,264.15,264.19,263.87,263.98,1478060.0,235.2342,235.2698,234.9848,235.0828,1478060.0
2018-05-02 11:50:00,263.98,264.1,263.88,263.95,543388.0,235.0828,235.1896,234.9937,235.0561,543388.0
2018-05-02 11:55:00,263.95,264.23,263.91,264.18,525567.0,235.0561,235.3054,235.0204,235.2609,525567.0
2018-05-02 12:00:00,264.17,264.23,264.01,264.18,284310.0,235.252,235.3054,235.1095,235.2609,284310.0
2018-05-02 12:05:00,264.17,264.3,264.08,264.23,299642.0,235.252,235.3677,235.1718,235.3054,299642.0
2018-05-02 12:10:00,264.22,264.41,264.19,264.31,376012.0,235.2965,235.4657,235.2698,235.3766,376012.0
2018-05-02 12:15:00,264.32,264.46,264.31,264.37,307563.0,235.3856,235.5102,235.3766,235.4301,307563.0
2018-05-02 12:20:00,264.37,264.49,264.31,264.47,267570.0,235.4301,235.5369,235.3766,235.5191,267570.0
2018-05-02 12:25:00,264.46,264.66,264.41,264.53,337700.0,235.5102,235.6883,235.4657,235.5726,337700.0
2018-05-02 12:30:00,264.52,264.61,264.39,264.52,172825.0,235.5637,235.6438,235.4479,235.5637,172825.0
2018-05-02 12:35:00,264.51,264.59,264.34,264.41,241322.0,235.5548,235.626,235.4034,235.4657,241322.0
2018-05-02 12:40:00,264.41,264.6,264.39,264.53,223600.0,235.4657,235.6349,235.4479,235.5726,223600.0
2018-05-02 12:45:00,264.52,264.57,264.25,264.41,447279.0,235.5637,235.6082,235.3232,235.4657,447279.0
2018-05-02 12:50:00,264.4,264.46,264.29,264.41,286069.0,235.4568,235.5102,235.3588,235.4657,286069.0
2018-05-02 12:55:00,264.41,264.61,264.29,264.53,430039.0,235.4657,235.6438,235.3588,235.5726,430039.0
2018-05-02 13:00:00,264.51,264.77,264.51,264.73,286679.0,235.5548,235.7863,235.5548,235.7507,286679.0
2018-05-02 13:05:00,264.73,264.76,264.61,264.67,143233.0,235.7507,235.7774,235.6438,235.6972,143233.0
2018-05-02 13:10:00,264.68,264.93,264.67,264.89,309416.0,235.7061,235.9288,235.6972,235.8932,309416.0
2018-05-02 13:15:00,264.88,264.93,264.79,264.87,170125.0,235.8843,235.9288,235.8041,235.8753,170125.0
2018-05-02 13:20:00,264.85,264.99,264.84,264.94,318729.0,235.8575,235.9822,235.8486,235.9377,318729.0
2018-05-02 13:25:00,264.94,264.98,264.82,264.87,245105.0,235.9377,235.9733,235.8308,235.8753,245105.0
2018-05-02 13:30:00,264.87,264.94,264.76,264.77,216183.0,235.8753,235.9377,235.7774,235.7863,216183.0
2018-05-02 13:35:00,264.78,264.9,264.72,264.76,331446.0,235.7952,235.9021,235.7418,235.7774,331446.0
2018-05-02 13:40:00,264.76,264.84,264.7,264.79,243739.0,235.7774,235.8486,235.724,235.8041,243739.0
2018-05-02 13:45:00,264.79,264.87,264.77,264.78,124982.0,235.8041,235.8753,235.7863,235.7952,124982.0
2018-05-02 13:50:00,264.8,264.84,264.73,264.77,221415.0,235.813,235.8486,235.7507,235.7863,221415.0
2018-05-02 13:55:00,264.77,264.85,264.68,264.79,336836.0,235.7863,235.8575,235.7061,235.8041,336836.0
2018-05-02 14:00:00,264.82,265.41,264.71,265.4,1676798.0,235.8308,236.3562,235.7329,236.3473,1676798.0
2018-05-02 14:05:00,265.4,265.64,265.24,265.59,1527960.0,236.3473,236.5611,236.2048,236.5165,1527960.0
2018-05-02 14:10:00,265.6,265.68,265.35,265.37,1239280.0,236.5254,236.5967,236.3028,236.3206,1239280.0
2018-05-02 14:15:00,265.37,265.48,265.12,265.2,776578.0,236.3206,236.4186,236.098,236.1692,776578.0
2018-05-02 14:20:00,265.21,265.34,264.77,264.9,1079895.0,236.1781,236.2939,235.7863,235.9021,1079895.0
2018-05-02 14:25:00,264.9,265.38,264.88,265.21,848858.0,235.9021,236.3295,235.8843,236.1781,848858.0
2018-05-02 14:30:00,265.22,265.42,265.03,265.08,511115.0,236.187,236.3651,236.0178,236.0624,511115.0
2018-05-02 14:35:00,265.07,265.12,264.79,265.0,791835.0,236.0535,236.098,235.8041,235.9911,791835.0
2018-05-02 14:40:00,264.99,265.07,264.75,264.9,599290.0,235.9822,236.0535,235.7685,235.9021,599290.0
2018-05-02 14:45:00,264.89,265.03,264.83,264.91,357347.0,235.8932,236.0178,235.8397,235.911,357347.0
2018-05-02 14:50:00,264.91,265.02,264.51,264.55,528934.0,235.911,236.0089,235.5548,235.5904,528934.0
2018-05-02 14:55:00,264.55,264.72,264.39,264.54,555743.0,235.5904,235.7418,235.4479,235.5815,555743.0
2018-05-02 15:00:00,264.55,264.62,264.32,264.52,392132.0,235.5904,235.6527,235.3856,235.5637,392132.0
2018-05-02 15:05:00,264.53,264.84,264.51,264.79,519217.0,235.5726,235.8486,235.5548,235.8041,519217.0
2018-05-02 15:10:00,264.78,264.79,264.44,264.48,390900.0,235.7952,235.8041,235.4924,235.528,390900.0
2018-05-02 15:15:00,264.49,264.49,264.18,264.21,756152.0,235.5369,235.5369,235.2609,235.2876,756152.0
2018-05-02 15:20:00,264.21,264.26,263.5,263.58,1789283.0,235.2876,235.3321,234.6553,234.7266,1789283.0
2018-05-02 15:25:00,263.57,263.84,263.57,263.78,1196446.0,234.7177,234.9581,234.7177,234.9047,1196446.0
2018-05-02 15:30:00,263.78,263.84,263.45,263.73,1666623.0,234.9047,234.9581,234.6108,234.8601,1666623.0
2018-05-02 15:35:00,263.74,263.75,263.3,263.56,1888136.0,234.869,234.878,234.4772,234.7087,1888136.0
2018-05-02 15:40:00,263.56,263.65,263.26,263.28,1761813.0,234.7087,234.7889,234.4416,234.4594,1761813.0
2018-05-02 15:45:00,263.28,263.32,262.95,262.96,2270904.0,234.4594,234.495,234.1655,234.1744,2270904.0
2018-05-02 15:50:00,262.95,263.06,262.76,262.85,3152805.0,234.1655,234.2635,233.9963,234.0765,3152805.0
2018-05-02 15:55:00,262.84,263.28,262.84,263.2,4780147.0,234.0676,234.4594,234.0676,234.3882,4780147.0
2018-05-03 09:30:00,262.26,262.34,261.56,261.64,1700004.0,233.5511,233.6223,232.9277,232.9989,1700004.0
2018-05-03 09:35:00,261.65,261.8,261.43,261.67,1728407.0,233.0078,233.1414,232.8119,233.0256,1728407.0
2018-05-03 09:40:00,261.67,261.67,261.14,261.3,1479386.0,233.0256,233.0256,232.5537,232.6961,1479386.0
2018-05-03 09:45:00,261.3,261.73,261.25,261.73,1389891.0,232.6961,233.0791,232.6516,233.0791,1389891.0
2018-05-03 09:50:00,261.72,261.98,261.62,261.92,1363190.0,233.0702,233.3017,232.9811,233.2483,1363190.0
2018-05-03 09:55:00,261.92,262.28,261.89,262.17,952379.0,233.2483,233.5689,233.2216,233.4709,952379.0
2018-05-03 10:00:00,262.16,262.18,261.61,261.73,1303651.0,233.462,233.4798,232.9722,233.0791,1303651.0
2018-05-03 10:05:00,261.74,261.84,261.44,261.8,1136456.0,233.088,233.177,232.8208,233.1414,1136456.0
2018-05-03 10:10:00,261.8,261.84,261.15,261.18,1425108.0,233.1414,233.177,232.5626,232.5893,1425108.0
2018-05-03 10:15:00,261.18,261.4,260.96,261.03,1567480.0,232.5893,232.7852,232.3934,232.4557,1567480.0
2018-05-03 10:20:00,261.03,261.12,260.36,260.56,2357484.0,232.4557,232.5358,231.859,232.0372,2357484.0
2018-05-03 10:25:00,260.56,260.72,260.21,260.49,2319606.0,232.0372,232.1796,231.7255,231.9748,2319606.0
2018-05-03 10:30:00,260.47,260.54,260.0,260.03,1971998.0,231.957,232.0193,231.5385,231.5652,1971998.0
2018-05-03 10:35:00,260.05,260.05,259.34,259.69,3755446.0,231.583,231.583,230.9507,231.2624,3755446.0
2018-05-03 10:40:00,259.69,259.95,259.45,259.7,2606330.0,231.2624,231.4939,231.0487,231.2713,2606330.0
2018-05-03 10:45:00,259.7,260.04,259.66,259.9,1617523.0,231.2713,231.5741,231.2357,231.4494,1617523.0
2018-05-03 10:50:00,259.9,259.91,259.43,259.73,1723496.0,231.4494,231.4583,231.0308,231.298,1723496.0
2018-05-03 10:55:00,259.73,259.73,259.05,259.55,2307833.0,231.298,231.298,230.6924,231.1377,2307833.0
2018-05-03 11:00:00,259.54,259.81,259.35,259.6,1741142.0,231.1288,231.3693,230.9596,231.1822,1741142.0
2018-05-03 11:05:00,259.61,259.99,259.56,259.9,1378556.0,231.1911,231.5295,231.1466,231.4494,1378556.0
2018-05-03 11:10:00,259.89,260.29,259.78,260.2,2001679.0,231.4405,231.7967,231.3425,231.7166,2001679.0
2018-05-03 11:15:00,260.19,260.45,260.08,260.12,1497205.0,231.7077,231.9392,231.6097,231.6453,1497205.0
2018-05-03 11:20:00,260.1,260.14,259.8,259.96,1307627.0,231.6275,231.6631,231.3603,231.5028,1307627.0
2018-05-03 11:25:00,259.95,260.07,259.62,259.65,1258002.0,231.4939,231.6008,231.2001,231.2268,1258002.0
2018-05-03 11:30:00,259.65,259.89,259.44,259.88,1341368.0,231.2268,231.4405,231.0398,231.4316,1341368.0
2018-05-03 11:35:00,259.87,259.97,259.61,259.73,745826.0,231.4227,231.5117,231.1911,231.298,745826.0
2018-05-03 11:40:00,259.73,259.81,259.36,259.73,1158396.0,231.298,231.3693,230.9685,231.298,1158396.0
2018-05-03 11:45:00,259.75,260.44,259.63,260.42,1392717.0,231.3158,231.9303,231.209,231.9125,1392717.0
2018-05-03 11:50:00,260.41,260.64,260.26,260.6,762619.0,231.9036,232.1084,231.77,232.0728,762619.0
2018-05-03 11:55:00,260.6,260.71,260.46,260.51,914545.0,232.0728,232.1707,231.9481,231.9926,914545.0
2018-05-03 12:00:00,260.51,260.83,260.51,260.56,1087334.0,231.9926,232.2776,231.9926,232.0372,1087334.0
2018-05-03 12:05:00,260.57,260.92,260.57,260.68,797850.0,232.0461,232.3577,232.0461,232.144,797850.0
2018-05-03 12:10:00,260.68,260.8,260.42,260.78,721624.0,232.144,232.2509,231.9125,232.2331,721624.0
2018-05-03 12:15:00,260.8,260.83,260.31,260.34,735739.0,232.2509,232.2776,231.8145,231.8412,735739.0
2018-05-03 12:20:00,260.35,260.48,260.19,260.19,626209.0,231.8501,231.9659,231.7077,231.7077,626209.0
2018-05-03 12:25:00,260.19,260.24,260.0,260.02,747977.0,231.7077,231.7522,231.5385,231.5563,747977.0
2018-05-03 12:30:00,260.03,260.6,260.0,260.56,794722.0,231.5652,232.0728,231.5385,232.0372,794722.0
2018-05-03 12:35:00,260.55,261.28,260.5,261.17,1169097.0,232.0282,232.6783,231.9837,232.5804,1169097.0
2018-05-03 12:40:00,261.17,261.72,261.11,261.62,1749648.0,232.5804,233.0702,232.5269,232.9811,1749648.0
2018-05-03 12:45:00,261.63,261.9,261.62,261.72,1616769.0,232.99,233.2305,232.9811,233.0702,1616769.0
2018-05-03 12:50:00,261.72,262.4,261.62,262.19,1919652.0,233.0702,233.6757,232.9811,233.4887,1919652.0
2018-05-03 12:55:00,262.21,262.7,262.11,262.58,1963864.0,233.5065,233.9429,233.4175,233.836,1963864.0
2018-05-03 13:00:00,262.58,262.69,262.01,262.1,1882871.0,233.836,233.934,233.3284,233.4086,1882871.0
2018-05-03 13:05:00,262.1,262.21,261.85,261.89,1293490.0,233.4086,233.5065,233.1859,233.2216,1293490.0
2018-05-03 13:10:00,261.89,262.19,261.78,261.92,927681.0,233.2216,233.4887,233.1236,233.2483,927681.0
2018-05-03 13:15:00,261.93,262.65,261.88,262.32,1278031.0,233.2572,233.8984,233.2127,233.6045,1278031.0
2018-05-03 13:20:00,262.33,262.6,262.04,262.11,872751.0,233.6134,233.8538,233.3551,233.4175,872751.0
2018-05-03 13:25:00,262.11,262.14,261.81,262.05,576495.0,233.4175,233.4442,233.1503,233.364,576495.0
2018-05-03 13:30:00,262.06,262.89,262.05,262.81,1379204.0,233.373,234.1121,233.364,234.0408,1379204.0
2018-05-03 13:35:00,262.81,263.13,262.79,263.02,1014725.0,234.0408,234.3258,234.023,234.2279,1014725.0
2018-05-03 13:40:00,263.01,263.1,262.92,263.02,691792.0,234.219,234.2991,234.1388,234.2279,691792.0
2018-05-03 13:45:00,263.02,263.07,262.53,262.69,845003.0,234.2279,234.2724,233.7915,233.934,845003.0
2018-05-03 13:50:00,262.69,262.84,262.54,262.83,531053.0,233.934,234.0676,233.8004,234.0587,531053.0
2018-05-03 13:55:00,262.85,263.0,262.62,262.65,584287.0,234.0765,234.2101,233.8716,233.8984,584287.0
2018-05-03 14:00:00,262.64,262.72,262.38,262.42,894754.0,233.8895,233.9607,233.6579,233.6935,894754.0
2018-05-03 14:05:00,262.43,262.82,262.38,262.76,706431.0,233.7024,234.0498,233.6579,233.9963,706431.0
2018-05-03 14:10:00,262.75,262.76,262.43,262.6,505336.0,233.9874,233.9963,233.7024,233.8538,505336.0
2018-05-03 14:15:00,262.63,262.76,262.39,262.51,398531.0,233.8806,233.9963,233.6668,233.7737,398531.0
2018-05-03 14:20:00,262.52,262.53,262.2,262.29,784568.0,233.7826,233.7915,233.4976,233.5778,784568.0
2018-05-03 14:25:00,262.31,262.6,262.24,262.59,592542.0,233.5956,233.8538,233.5332,233.8449,592542.0
2018-05-03 14:30:00,262.59,263.19,262.55,263.05,2217497.0,233.8449,234.3793,233.8093,234.2546,2217497.0
2018-05-03 14:35:00,263.04,263.36,262.92,263.28,1361331.0,234.2457,234.5306,234.1388,234.4594,1361331.0
2018-05-03 14:40:00,263.29,263.31,262.82,262.98,1171181.0,234.4683,234.4861,234.0498,234.1922,1171181.0
2018-05-03 14:45:00,262.98,263.05,262.55,262.59,1036365.0,234.1922,234.2546,233.8093,233.8449,1036365.0
2018-05-03 14:50:00,262.58,262.69,262.4,262.63,910455.0,233.836,233.934,233.6757,233.8806,910455.0
2018-05-03 14:55:00,262.63,262.73,262.19,262.42,645801.0,233.8806,233.9696,233.4887,233.6935,645801.0
2018-05-03 15:00:00,262.41,262.85,262.39,262.64,655690.0,233.6846,234.0765,233.6668,233.8895,655690.0
2018-05-03 15:05:00,262.64,262.85,262.37,262.37,741114.0,233.8895,234.0765,233.649,233.649,741114.0
2018-05-03 15:10:00,262.37,262.67,262.23,262.55,524026.0,233.649,233.9162,233.5243,233.8093,524026.0
2018-05-03 15:15:00,262.56,262.88,262.48,262.67,890230.0,233.8182,234.1032,233.747,233.9162,890230.0
2018-05-03 15:20:00,262.68,262.82,262.45,262.76,804538.0,233.9251,234.0498,233.7203,233.9963,804538.0
2018-05-03 15:25:00,262.78,262.87,262.53,262.81,686317.0,234.0141,234.0943,233.7915,234.0408,686317.0
2018-05-03 15:30:00,262.82,263.1,262.7,262.85,876875.0,234.0498,234.2991,233.9429,234.0765,876875.0
2018-05-03 15:35:00,262.83,262.89,262.42,262.48,765704.0,234.0587,234.1121,233.6935,233.747,765704.0
2018-05-03 15:40:00,262.48,262.53,262.25,262.36,1140108.0,233.747,233.7915,233.5422,233.6401,1140108.0
2018-05-03 15:45:00,262.37,262.55,262.3,262.37,1372392.0,233.649,233.8093,233.5867,233.649,1372392.0
2018-05-03 15:50:00,262.37,262.61,262.25,262.38,1693805.0,233.649,233.8627,233.5422,233.6579,1693805.0
2018-05-03 15:55:00,262.37,262.67,262.08,262.61,5090199.0,233.649,233.9162,233.3908,233.8627,5090199.0
2018-05-04 09:30:00,261.48,261.77,261.15,261.47,1907102.0,232.8564,233.1147,232.5626,232.8475,1907102.0
2018-05-04 09:35:00,261.46,262.21,261.38,262.15,1212216.0,232.8386,233.5065,232.7674,233.4531,1212216.0
2018-05-04 09:40:00,262.16,262.34,261.84,262.29,907869.0,233.462,233.6223,233.177,233.5778,907869.0
2018-05-04 09:45:00,262.29,262.56,262.27,262.44,1106442.0,233.5778,233.8182,233.56,233.7114,1106442.0
2018-05-04 09:50:00,262.43,262.71,262.23,262.65,773278.0,233.7024,233.9518,233.5243,233.8984,773278.0
2018-05-04 09:55:00,262.65,262.67,262.35,262.55,701132.0,233.8984,233.9162,233.6312,233.8093,701132.0
2018-05-04 10:00:00,262.56,262.56,262.28,262.52,506800.0,233.8182,233.8182,233.5689,233.7826,506800.0
2018-05-04 10:05:00,262.55,263.02,262.34,263.0,807352.0,233.8093,234.2279,233.6223,234.2101,807352.0
2018-05-04 10:10:00,263.01,263.25,262.92,263.19,770675.0,234.219,234.4327,234.1388,234.3793,770675.0
2018-05-04 10:15:00,263.19,263.22,262.93,262.99,845418.0,234.3793,234.406,234.1477,234.2011,845418.0
2018-05-04 10:20:00,262.99,263.28,262.93,263.26,442344.0,234.2011,234.4594,234.1477,234.4416,442344.0
2018-05-04 10:25:00,263.25,263.8,263.21,263.75,1231662.0,234.4327,234.9225,234.3971,234.878,1231662.0
2018-05-04 10:30:00,263.75,264.03,263.63,263.85,1001929.0,234.878,235.1273,234.7711,234.967,1001929.0
2018-05-04 10:35:00,263.85,264.29,263.79,264.28,997080.0,234.967,235.3588,234.9136,235.3499,997080.0
2018-05-04 10:40:00,264.27,264.6,264.22,264.49,1450301.0,235.341,235.6349,235.2965,235.5369,1450301.0
2018-05-04 10:45:00,264.5,264.61,264.24,264.36,1337583.0,235.5458,235.6438,235.3143,235.4212,1337583.0
2018-05-04 10:50:00,264.35,264.59,264.32,264.56,616488.0,235.4123,235.626,235.3856,235.5993,616488.0
2018-05-04 10:55:00,264.56,264.69,264.41,264.43,988156.0,235.5993,235.7151,235.4657,235.4835,988156.0
2018-05-04 11:00:00,264.43,264.62,264.37,264.42,637448.0,235.4835,235.6527,235.4301,235.4746,637448.0
2018-05-04 11:05:00,264.43,264.63,264.41,264.62,466836.0,235.4835,235.6616,235.4657,235.6527,466836.0
2018-05-04 11:10:00,264.61,264.77,264.55,264.56,574531.0,235.6438,235.7863,235.5904,235.5993,574531.0
2018-05-04 11:15:00,264.56,264.68,264.52,264.63,423312.0,235.5993,235.7061,235.5637,235.6616,423312.0
2018-05-04 11:20:00,264.63,264.97,264.63,264.82,935343.0,235.6616,235.9644,235.6616,235.8308,935343.0
2018-05-04 11:25:00,264.83,265.07,264.82,264.99,565752.0,235.8397,236.0535,235.8308,235.9822,565752.0
2018-05-04 11:30:00,264.99,265.27,264.95,265.22,777984.0,235.9822,236.2316,235.9466,236.187,777984.0
2018-05-04 11:35:00,265.23,265.33,265.1,265.13,630220.0,236.1959,236.285,236.0802,236.1069,630220.0
2018-05-04 11:40:00,265.13,265.24,265.02,265.16,477722.0,236.1069,236.2048,236.0089,236.1336,477722.0
2018-05-04 11:45:00,265.17,265.25,264.91,264.91,628615.0,236.1425,236.2137,235.911,235.911,628615.0
2018-05-04 11:50:00,264.92,265.01,264.79,264.81,437482.0,235.9199,236.0,235.8041,235.8219,437482.0
2018-05-04 11:55:00,264.81,265.19,264.79,265.18,414847.0,235.8219,236.1603,235.8041,236.1514,414847.0
2018-05-04 12:00:00,265.19,265.35,265.02,265.31,468114.0,236.1603,236.3028,236.0089,236.2672,468114.0
2018-05-04 12:05:00,265.32,265.37,265.18,265.3,462702.0,236.2761,236.3206,236.1514,236.2583,462702.0
2018-05-04 12:10:00,265.31,265.33,265.16,265.25,409808.0,236.2672,236.285,236.1336,236.2137,409808.0
2018-05-04 12:15:00,265.25,265.32,265.12,265.29,335873.0,236.2137,236.2761,236.098,236.2494,335873.0
2018-05-04 12:20:00,265.29,265.38,265.24,265.37,392736.0,236.2494,236.3295,236.2048,236.3206,392736.0
2018-05-04 12:25:00,265.37,265.47,265.27,265.37,485930.0,236.3206,236.4097,236.2316,236.3206,485930.0
2018-05-04 12:30:00,265.37,265.48,265.36,265.46,304382.0,236.3206,236.4186,236.3117,236.4008,304382.0
2018-05-04 12:35:00,265.45,265.58,265.45,265.56,334522.0,236.3919,236.5076,236.3919,236.4898,334522.0
2018-05-04 12:40:00,265.56,265.62,265.48,265.5,334074.0,236.4898,236.5432,236.4186,236.4364,334074.0
2018-05-04 12:45:00,265.51,265.52,265.29,265.43,500586.0,236.4453,236.4542,236.2494,236.374,500586.0
2018-05-04 12:50:00,265.42,265.5,265.29,265.46,348900.0,236.3651,236.4364,236.2494,236.4008,348900.0
2018-05-04 12:55:00,265.46,265.56,265.35,265.44,315424.0,236.4008,236.4898,236.3028,236.383,315424.0
2018-05-04 13:00:00,265.45,265.58,265.42,265.43,267170.0,236.3919,236.5076,236.3651,236.374,267170.0
2018-05-04 13:05:00,265.44,265.66,265.34,265.58,457378.0,236.383,236.5789,236.2939,236.5076,457378.0
2018-05-04 13:10:00,265.59,265.68,265.47,265.48,384867.0,236.5165,236.5967,236.4097,236.4186,384867.0
2018-05-04 13:15:00,265.48,265.63,265.47,265.51,362827.0,236.4186,236.5522,236.4097,236.4453,362827.0
2018-05-04 13:20:00,265.51,265.76,265.5,265.74,409066.0,236.4453,236.6679,236.4364,236.6501,409066.0
2018-05-04 13:25:00,265.74,265.75,265.55,265.55,533242.0,236.6501,236.659,236.4809,236.4809,533242.0
2018-05-04 13:30:00,265.55,265.69,265.53,265.63,482009.0,236.4809,236.6056,236.4631,236.5522,482009.0
2018-05-04 13:35:00,265.63,265.69,265.47,265.54,762793.0,236.5522,236.6056,236.4097,236.472,762793.0
2018-05-04 13:40:00,265.55,265.62,265.5,265.62,214051.0,236.4809,236.5432,236.4364,236.5432,214051.0
2018-05-04 13:45:00,265.61,265.78,265.6,265.73,621310.0,236.5343,236.6857,236.5254,236.6412,621310.0
2018-05-04 13:50:00,265.73,265.9,265.73,265.82,532130.0,236.6412,236.7926,236.6412,236.7214,532130.0
2018-05-04 13:55:00,265.82,266.05,265.82,266.03,585227.0,236.7214,236.9262,236.7214,236.9084,585227.0
2018-05-04 14:00:00,266.04,266.1,265.92,266.04,486239.0,236.9173,236.9707,236.8104,236.9173,486239.0
2018-05-04 14:05:00,266.04,266.26,266.03,266.2,856085.0,236.9173,237.1132,236.9084,237.0598,856085.0
2018-05-04 14:10:00,266.19,266.3,266.08,266.14,671105.0,237.0508,237.1488,236.9529,237.0063,671105.0
2018-05-04 14:15:00,266.14,266.24,266.1,266.14,354731.0,237.0063,237.0954,236.9707,237.0063,354731.0
2018-05-04 14:20:00,266.15,266.45,266.14,266.43,611695.0,237.0152,237.2824,237.0063,237.2646,611695.0
2018-05-04 14:25:00,266.43,266.65,266.42,266.61,735896.0,237.2646,237.4605,237.2557,237.4249,735896.0
2018-05-04 14:30:00,266.6,266.7,266.51,266.52,611308.0,237.416,237.505,237.3358,237.3447,611308.0
2018-05-04 14:35:00,266.52,266.55,266.39,266.5,474586.0,237.3447,237.3714,237.229,237.3269,474586.0
2018-05-04 14:40:00,266.5,266.77,266.49,266.73,837398.0,237.3269,237.5674,237.318,237.5317,837398.0
2018-05-04 14:45:00,266.73,266.79,266.54,266.6,599227.0,237.5317,237.5852,237.3625,237.416,599227.0
2018-05-04 14:50:00,266.61,266.67,266.54,266.6,688650.0,237.4249,237.4783,237.3625,237.416,688650.0
2018-05-04 14:55:00,266.6,266.63,266.28,266.28,1097735.0,237.416,237.4427,237.131,237.131,1097735.0
2018-05-04 15:00:00,266.28,266.63,266.28,266.61,753553.0,237.131,237.4427,237.131,237.4249,753553.0
2018-05-04 15:05:00,266.61,266.63,266.29,266.36,704988.0,237.4249,237.4427,237.1399,237.2022,704988.0
2018-05-04 15:10:00,266.35,266.49,266.17,266.42,982232.0,237.1933,237.318,237.033,237.2557,982232.0
2018-05-04 15:15:00,266.41,266.44,266.24,266.37,490812.0,237.2468,237.2735,237.0954,237.2111,490812.0
2018-05-04 15:20:00,266.36,266.39,266.24,266.35,600263.0,237.2022,237.229,237.0954,237.1933,600263.0
2018-05-04 15:25:00,266.35,266.48,266.29,266.45,496888.0,237.1933,237.3091,237.1399,237.2824,496888.0
2018-05-04 15:30:00,266.44,266.51,266.25,266.37,757292.0,237.2735,237.3358,237.1043,237.2111,757292.0
2018-05-04 15:35:00,266.37,266.41,266.14,266.14,1268021.0,237.2111,237.2468,237.0063,237.0063,1268021.0
2018-05-04 15:40:00,266.15,266.3,266.09,266.24,1576204.0,237.0152,237.1488,236.9618,237.0954,1576204.0
2018-05-04 15:45:00,266.24,266.25,265.98,266.0,1784688.0,237.0954,237.1043,236.8638,236.8816,1784688.0
2018-05-04 15:50:00,266.01,266.03,265.61,265.67,3037307.0,236.8906,236.9084,236.5343,236.5878,3037307.0
2018-05-04 15:55:00,265.67,266.08,265.56,266.0,4790923.0,236.5878,236.9529,236.4898,236.8816,4790923.0
2018-05-07 09:30:00,266.9,267.12,266.63,267.08,1392477.0,237.6831,237.879,237.4427,237.8434,1392477.0
2018-05-07 09:35:00,267.07,267.39,267.07,267.37,1017710.0,237.8345,238.1195,237.8345,238.1017,1017710.0
2018-05-07 09:40:00,267.37,267.62,267.33,267.58,949478.0,238.1017,238.3243,238.0661,238.2887,949478.0
2018-05-07 09:45:00,267.59,267.67,267.5,267.51,591704.0,238.2976,238.3688,238.2174,238.2264,591704.0
2018-05-07 09:50:00,267.51,267.71,267.47,267.63,683741.0,238.2264,238.4045,238.1907,238.3332,683741.0
2018-05-07 09:55:00,267.63,267.78,267.6,267.74,595592.0,238.3332,238.4668,238.3065,238.4312,595592.0
2018-05-07 10:00:00,267.74,267.78,267.6,267.68,548298.0,238.4312,238.4668,238.3065,238.3777,548298.0
2018-05-07 10:05:00,267.68,267.71,267.47,267.55,460732.0,238.3777,238.4045,238.1907,238.262,460732.0
2018-05-07 10:10:00,267.55,267.59,267.32,267.33,484340.0,238.262,238.2976,238.0572,238.0661,484340.0
2018-05-07 10:15:00,267.32,267.44,267.31,267.33,463334.0,238.0572,238.164,238.0482,238.0661,463334.0
2018-05-07 10:20:00,267.33,267.38,267.12,267.3,500788.0,238.0661,238.1106,237.879,238.0393,500788.0
2018-05-07 10:25:00,267.3,267.45,267.22,267.42,553000.0,238.0393,238.1729,237.9681,238.1462,553000.0
2018-05-07 10:30:00,267.42,267.47,267.29,267.37,495083.0,238.1462,238.1907,238.0304,238.1017,495083.0
2018-05-07 10:35:00,267.38,267.42,266.87,266.96,826747.0,238.1106,238.1462,237.6564,237.7366,826747.0
2018-05-07 10:40:00,266.98,267.08,266.75,267.01,717667.0,237.7544,237.8434,237.5495,237.7811,717667.0
2018-05-07 10:45:00,267.01,267.29,267.0,267.22,490731.0,237.7811,238.0304,237.7722,237.9681,490731.0
2018-05-07 10:50:00,267.22,267.32,267.14,267.27,338349.0,237.9681,238.0572,237.8969,238.0126,338349.0
2018-05-07 10:55:00,267.27,267.47,267.24,267.43,334714.0,238.0126,238.1907,237.9859,238.1551,334714.0
2018-05-07 11:00:00,267.43,267.46,267.38,267.4,307049.0,238.1551,238.1818,238.1106,238.1284,307049.0
2018-05-07 11:05:00,267.4,267.45,267.09,267.44,381814.0,238.1284,238.1729,237.8523,238.164,381814.0
2018-05-07 11:10:00,267.44,267.58,267.4,267.56,318843.0,238.164,238.2887,238.1284,238.2709,318843.0
2018-05-07 11:15:00,267.57,267.65,267.48,267.54,312131.0,238.2798,238.351,238.1996,238.2531,312131.0
2018-05-07 11:20:00,267.54,267.61,267.47,267.61,456061.0,238.2531,238.3154,238.1907,238.3154,456061.0
2018-05-07 11:25:00,267.61,267.65,267.37,267.56,301888.0,238.3154,238.351,238.1017,238.2709,301888.0
2018-05-07 11:30:00,267.56,267.6,267.35,267.36,391205.0,238.2709,238.3065,238.0839,238.0928,391205.0
2018-05-07 11:35:00,267.35,267.46,267.33,267.39,323709.0,238.0839,238.1818,238.0661,238.1195,323709.0
2018-05-07 11:40:00,267.38,267.46,267.27,267.3,306430.0,238.1106,238.1818,238.0126,238.0393,306430.0
2018-05-07 11:45:00,267.3,267.37,267.26,267.31,274290.0,238.0393,238.1017,238.0037,238.0482,274290.0
2018-05-07 11:50:00,267.3,267.47,267.19,267.42,265759.0,238.0393,238.1907,237.9414,238.1462,265759.0
2018-05-07 11:55:00,267.41,267.56,267.38,267.55,194681.0,238.1373,238.2709,238.1106,238.262,194681.0
2018-05-07 12:00:00,267.55,267.6,267.5,267.57,376574.0,238.262,238.3065,238.2174,238.2798,376574.0
2018-05-07 12:05:00,267.58,267.59,267.5,267.51,186186.0,238.2887,238.2976,238.2174,238.2264,186186.0
2018-05-07 12:10:00,267.51,267.64,267.46,267.62,213929.0,238.2264,238.3421,238.1818,238.3243,213929.0
2018-05-07 12:15:00,267.62,267.66,267.5,267.65,238414.0,238.3243,238.3599,238.2174,238.351,238414.0
2018-05-07 12:20:00,267.66,267.74,267.35,267.48,326179.0,238.3599,238.4312,238.0839,238.1996,326179.0
2018-05-07 12:25:00,267.49,267.67,267.47,267.62,227830.0,238.2085,238.3688,238.1907,238.3243,227830.0
2018-05-07 12:30:00,267.62,267.63,267.46,267.57,256095.0,238.3243,238.3332,238.1818,238.2798,256095.0
2018-05-07 12:35:00,267.58,267.7,267.53,267.65,195235.0,238.2887,238.3956,238.2442,238.351,195235.0
2018-05-07 12:40:00,267.64,267.67,267.45,267.5,264862.0,238.3421,238.3688,238.1729,238.2174,264862.0
2018-05-07 12:45:00,267.51,267.56,267.21,267.37,355917.0,238.2264,238.2709,237.9592,238.1017,355917.0
2018-05-07 12:50:00,267.37,267.42,267.31,267.41,125571.0,238.1017,238.1462,238.0482,238.1373,125571.0
2018-05-07 12:55:00,267.41,267.42,267.25,267.37,223869.0,238.1373,238.1462,237.9948,238.1017,223869.0
2018-05-07 13:00:00,267.37,267.49,267.28,267.37,195583.0,238.1017,238.2085,238.0215,238.1017,195583.0
2018-05-07 13:05:00,267.37,267.46,267.09,267.19,344551.0,238.1017,238.1818,237.8523,237.9414,344551.0
2018-05-07 13:10:00,267.18,267.3,267.17,267.27,349021.0,237.9325,238.0393,237.9236,238.0126,349021.0
2018-05-07 13:15:00,267.26,267.26,267.12,267.26,188557.0,238.0037,238.0037,237.879,238.0037,188557.0
2018-05-07 13:20:00,267.26,267.39,267.21,267.34,276162.0,238.0037,238.1195,237.9592,238.075,276162.0
2018-05-07 13:25:00,267.34,267.47,267.32,267.45,161505.0,238.075,238.1907,238.0572,238.1729,161505.0
2018-05-07 13:30:00,267.44,267.57,267.36,267.57,159107.0,238.164,238.2798,238.0928,238.2798,159107.0
2018-05-07 13:35:00,267.56,267.6,267.4,267.47,149442.0,238.2709,238.3065,238.1284,238.1907,149442.0
2018-05-07 13:40:00,267.48,267.62,267.47,267.56,232254.0,238.1996,238.3243,238.1907,238.2709,232254.0
2018-05-07 13:45:00,267.56,267.57,267.47,267.48,178535.0,238.2709,238.2798,238.1907,238.1996,178535.0
2018-05-07 13:50:00,267.48,267.62,267.46,267.59,354384.0,238.1996,238.3243,238.1818,238.2976,354384.0
2018-05-07 13:55:00,267.59,267.66,267.48,267.59,278084.0,238.2976,238.3599,238.1996,238.2976,278084.0
2018-05-07 14:00:00,267.58,267.66,267.55,267.61,290547.0,238.2887,238.3599,238.262,238.3154,290547.0
2018-05-07 14:05:00,267.62,267.62,267.53,267.58,113641.0,238.3243,238.3243,238.2442,238.2887,113641.0
2018-05-07 14:10:00,267.58,267.66,267.51,267.59,295872.0,238.2887,238.3599,238.2264,238.2976,295872.0
2018-05-07 14:15:00,267.59,267.82,267.59,267.77,393235.0,238.2976,238.5024,238.2976,238.4579,393235.0
2018-05-07 14:20:00,267.77,267.82,267.73,267.81,320403.0,238.4579,238.5024,238.4223,238.4935,320403.0
2018-05-07 14:25:00,267.81,267.85,267.63,267.83,445176.0,238.4935,238.5291,238.3332,238.5113,445176.0
2018-05-07 14:30:00,267.84,268.0,267.73,267.97,577274.0,238.5202,238.6627,238.4223,238.636,577274.0
2018-05-07 14:35:00,267.96,268.02,267.68,267.69,805500.0,238.6271,238.6805,238.3777,238.3866,805500.0
2018-05-07 14:40:00,267.7,267.83,267.37,267.48,506126.0,238.3956,238.5113,238.1017,238.1996,506126.0
2018-05-07 14:45:00,267.48,267.54,267.3,267.35,534304.0,238.1996,238.2531,238.0393,238.0839,534304.0
2018-05-07 14:50:00,267.34,267.38,266.93,267.03,1271981.0,238.075,238.1106,237.7098,237.7989,1271981.0
2018-05-07 14:55:00,267.03,267.15,266.92,267.02,720256.0,237.7989,237.9058,237.7009,237.79,720256.0
2018-05-07 15:00:00,267.02,267.15,266.91,267.15,868370.0,237.79,237.9058,237.692,237.9058,868370.0
2018-05-07 15:05:00,267.15,267.25,267.03,267.11,465263.0,237.9058,237.9948,237.7989,237.8701,465263.0
2018-05-07 15:10:00,267.11,267.19,266.35,266.38,1370432.0,237.8701,237.9414,237.1933,237.2201,1370432.0
2018-05-07 15:15:00,266.4,266.67,266.24,266.43,1144080.0,237.2379,237.4783,237.0954,237.2646,1144080.0
2018-05-07 15:20:00,266.43,266.47,266.11,266.31,1413079.0,237.2646,237.3002,236.9796,237.1577,1413079.0
2018-05-07 15:25:00,266.31,266.59,266.18,266.58,1056224.0,237.1577,237.4071,237.0419,237.3982,1056224.0
2018-05-07 15:30:00,266.57,266.83,266.43,266.77,753976.0,237.3893,237.6208,237.2646,237.5674,753976.0
2018-05-07 15:35:00,266.78,266.95,266.68,266.8,633320.0,237.5763,237.7277,237.4872,237.5941,633320.0
2018-05-07 15:40:00,266.79,266.88,266.66,266.76,613649.0,237.5852,237.6653,237.4694,237.5585,613649.0
2018-05-07 15:45:00,266.75,266.95,266.56,266.9,1008279.0,237.5495,237.7277,237.3803,237.6831,1008279.0
2018-05-07 15:50:00,266.91,266.95,266.52,266.8,1861031.0,237.692,237.7277,237.3447,237.5941,1861031.0
2018-05-07 15:55:00,266.8,266.99,266.76,266.91,3073140.0,237.5941,237.7633,237.5585,237.692,3073140.0
2018-05-08 09:30:00,266.5,266.72,266.33,266.71,1214905.0,237.3269,237.5228,237.1755,237.5139,1214905.0
2018-05-08 09:35:00,266.69,266.73,266.16,266.31,866337.0,237.4961,237.5317,237.0241,237.1577,866337.0
2018-05-08 09:40:00,266.31,266.5,266.17,266.19,601735.0,237.1577,237.3269,237.033,237.0508,601735.0
2018-05-08 09:45:00,266.18,266.34,266.07,266.07,755723.0,237.0419,237.1844,236.944,236.944,755723.0
2018-05-08 09:50:00,266.08,266.22,265.86,265.93,1173572.0,236.9529,237.0776,236.757,236.8193,1173572.0
2018-05-08 09:55:00,265.93,266.17,265.9,266.16,755656.0,236.8193,237.033,236.7926,237.0241,755656.0
2018-05-08 10:00:00,266.15,266.34,266.1,266.3,725745.0,237.0152,237.1844,236.9707,237.1488,725745.0
2018-05-08 10:05:00,266.3,266.46,266.16,266.35,567199.0,237.1488,237.2913,237.0241,237.1933,567199.0
2018-05-08 10:10:00,266.35,266.46,266.18,266.2,545812.0,237.1933,237.2913,237.0419,237.0598,545812.0
2018-05-08 10:15:00,266.2,266.43,266.05,266.33,657158.0,237.0598,237.2646,236.9262,237.1755,657158.0
2018-05-08 10:20:00,266.32,266.39,266.02,266.05,496299.0,237.1666,237.229,236.8995,236.9262,496299.0
2018-05-08 10:25:00,266.06,266.26,266.02,266.15,507588.0,236.9351,237.1132,236.8995,237.0152,507588.0
2018-05-08 10:30:00,266.15,266.59,266.12,266.59,553341.0,237.0152,237.4071,236.9885,237.4071,553341.0
2018-05-08 10:35:00,266.6,266.82,266.56,266.72,677959.0,237.416,237.6119,237.3803,237.5228,677959.0
2018-05-08 10:40:00,266.71,266.77,266.64,266.68,406504.0,237.5139,237.5674,237.4516,237.4872,406504.0
2018-05-08 10:45:00,266.68,266.81,266.61,266.72,374160.0,237.4872,237.603,237.4249,237.5228,374160.0
2018-05-08 10:50:00,266.71,266.85,266.61,266.82,309557.0,237.5139,237.6386,237.4249,237.6119,309557.0
2018-05-08 10:55:00,266.82,266.87,266.45,266.45,556663.0,237.6119,237.6564,237.2824,237.2824,556663.0
2018-05-08 11:00:00,266.45,266.5,266.33,266.45,642727.0,237.2824,237.3269,237.1755,237.2824,642727.0
2018-05-08 11:05:00,266.46,266.46,266.08,266.08,710103.0,237.2913,237.2913,236.9529,236.9529,710103.0
2018-05-08 11:10:00,266.08,266.9,266.07,266.83,1011980.0,236.9529,237.6831,236.944,237.6208,1011980.0
2018-05-08 11:15:00,266.84,267.33,266.8,266.92,1196364.0,237.6297,238.0661,237.5941,237.7009,1196364.0
2018-05-08 11:20:00,266.91,267.25,266.65,266.73,870744.0,237.692,237.9948,237.4605,237.5317,870744.0
2018-05-08 11:25:00,266.73,267.02,266.64,266.87,646547.0,237.5317,237.79,237.4516,237.6564,646547.0
2018-05-08 11:30:00,266.86,266.87,266.57,266.58,487030.0,237.6475,237.6564,237.3893,237.3982,487030.0
2018-05-08 11:35:00,266.58,266.82,266.29,266.43,767366.0,237.3982,237.6119,237.1399,237.2646,767366.0
2018-05-08 11:40:00,266.44,266.63,266.34,266.58,410128.0,237.2735,237.4427,237.1844,237.3982,410128.0
2018-05-08 11:45:00,266.58,266.82,266.48,266.63,260454.0,237.3982,237.6119,237.3091,237.4427,260454.0
2018-05-08 11:50:00,266.65,266.84,266.46,266.69,280614.0,237.4605,237.6297,237.2913,237.4961,280614.0
2018-05-08 11:55:00,266.69,266.76,266.4,266.43,344331.0,237.4961,237.5585,237.2379,237.2646,344331.0
2018-05-08 12:00:00,266.42,266.55,266.25,266.38,309778.0,237.2557,237.3714,237.1043,237.2201,309778.0
2018-05-08 12:05:00,266.37,266.43,266.14,266.38,419423.0,237.2111,237.2646,237.0063,237.2201,419423.0
2018-05-08 12:10:00,266.38,266.44,266.28,266.41,251783.0,237.2201,237.2735,237.131,237.2468,251783.0
2018-05-08 12:15:00,266.41,266.45,266.14,266.25,592095.0,237.2468,237.2824,237.0063,237.1043,592095.0
2018-05-08 12:20:00,266.24,266.3,266.1,266.26,287076.0,237.0954,237.1488,236.9707,237.1132,287076.0
2018-05-08 12:25:00,266.26,266.33,266.12,266.18,137841.0,237.1132,237.1755,236.9885,237.0419,137841.0
2018-05-08 12:30:00,266.16,266.34,266.13,266.22,271791.0,237.0241,237.1844,236.9974,237.0776,271791.0
2018-05-08 12:35:00,266.22,266.35,266.05,266.25,441189.0,237.0776,237.1933,236.9262,237.1043,441189.0
2018-05-08 12:40:00,266.25,266.35,266.24,266.33,150248.0,237.1043,237.1933,237.0954,237.1755,150248.0
2018-05-08 12:45:00,266.32,266.34,266.14,266.19,209698.0,237.1666,237.1844,237.0063,237.0508,209698.0
2018-05-08 12:50:00,266.2,266.23,265.91,265.98,488858.0,237.0598,237.0865,236.8015,236.8638,488858.0
2018-05-08 12:55:00,266.0,266.0,265.65,265.9,1098145.0,236.8816,236.8816,236.57,236.7926,1098145.0
2018-05-08 13:00:00,265.89,266.25,265.8,266.12,495654.0,236.7837,237.1043,236.7035,236.9885,495654.0
2018-05-08 13:05:00,266.12,266.24,266.04,266.06,219937.0,236.9885,237.0954,236.9173,236.9351,219937.0
2018-05-08 13:10:00,266.06,266.18,265.95,266.06,180404.0,236.9351,237.0419,236.8371,236.9351,180404.0
2018-05-08 13:15:00,266.05,266.11,265.94,266.02,165140.0,236.9262,236.9796,236.8282,236.8995,165140.0
2018-05-08 13:20:00,266.02,266.19,265.99,266.05,446896.0,236.8995,237.0508,236.8727,236.9262,446896.0
2018-05-08 13:25:00,266.06,266.45,266.02,266.38,514648.0,236.9351,237.2824,236.8995,237.2201,514648.0
2018-05-08 13:30:00,266.37,266.45,266.31,266.32,189751.0,237.2111,237.2824,237.1577,237.1666,189751.0
2018-05-08 13:35:00,266.31,266.39,266.17,266.25,310212.0,237.1577,237.229,237.033,237.1043,310212.0
2018-05-08 13:40:00,266.24,266.39,266.19,266.31,234447.0,237.0954,237.229,237.0508,237.1577,234447.0
2018-05-08 13:45:00,266.31,266.5,266.27,266.34,228124.0,237.1577,237.3269,237.1221,237.1844,228124.0
2018-05-08 13:50:00,266.34,266.44,266.28,266.29,166422.0,237.1844,237.2735,237.131,237.1399,166422.0
2018-05-08 13:55:00,266.28,266.28,265.95,266.02,322033.0,237.131,237.131,236.8371,236.8995,322033.0
2018-05-08 14:00:00,266.02,266.33,266.01,266.18,370052.0,236.8995,237.1755,236.8906,237.0419,370052.0
2018-05-08 14:05:00,266.17,266.19,266.02,266.09,299087.0,237.033,237.0508,236.8995,236.9618,299087.0
2018-05-08 14:10:00,266.07,266.25,265.72,265.93,783603.0,236.944,237.1043,236.6323,236.8193,783603.0
2018-05-08 14:15:00,265.95,266.2,265.88,266.15,755979.0,236.8371,237.0598,236.7748,237.0152,755979.0
2018-05-08 14:20:00,266.13,266.63,265.94,266.54,1248339.0,236.9974,237.4427,236.8282,237.3625,1248339.0
2018-05-08 14:25:00,266.54,266.85,266.04,266.21,1272175.0,237.3625,237.6386,236.9173,237.0687,1272175.0
2018-05-08 14:30:00,266.22,266.33,265.86,266.17,866503.0,237.0776,237.1755,236.757,237.033,866503.0
2018-05-08 14:35:00,266.17,266.3,265.72,265.75,694019.0,237.033,237.1488,236.6323,236.659,694019.0
2018-05-08 14:40:00,265.74,265.75,265.15,265.47,1862996.0,236.6501,236.659,236.1247,236.4097,1862996.0
2018-05-08 14:45:00,265.48,265.72,265.45,265.71,1022914.0,236.4186,236.6323,236.3919,236.6234,1022914.0
2018-05-08 14:50:00,265.7,266.18,265.59,265.96,936272.0,236.6145,237.0419,236.5165,236.846,936272.0
2018-05-08 14:55:00,265.96,266.11,265.75,265.76,507441.0,236.846,236.9796,236.659,236.6679,507441.0
2018-05-08 15:00:00,265.78,266.15,265.51,266.12,911933.0,236.6857,237.0152,236.4453,236.9885,911933.0
2018-05-08 15:05:00,266.12,266.33,266.11,266.25,988765.0,236.9885,237.1755,236.9796,237.1043,988765.0
2018-05-08 15:10:00,266.24,266.67,266.1,266.52,888496.0,237.0954,237.4783,236.9707,237.3447,888496.0
2018-05-08 15:15:00,266.51,266.58,266.25,266.44,1020172.0,237.3358,237.3982,237.1043,237.2735,1020172.0
2018-05-08 15:20:00,266.44,266.65,266.39,266.46,511916.0,237.2735,237.4605,237.229,237.2913,511916.0
2018-05-08 15:25:00,266.45,266.59,266.35,266.48,482608.0,237.2824,237.4071,237.1933,237.3091,482608.0
2018-05-08 15:30:00,266.48,266.77,266.45,266.64,465936.0,237.3091,237.5674,237.2824,237.4516,465936.0
2018-05-08 15:35:00,266.63,266.83,266.63,266.73,517161.0,237.4427,237.6208,237.4427,237.5317,517161.0
2018-05-08 15:40:00,266.73,266.89,266.6,266.62,703817.0,237.5317,237.6742,237.416,237.4338,703817.0
2018-05-08 15:45:00,266.61,266.61,266.4,266.43,1050211.0,237.4249,237.4249,237.2379,237.2646,1050211.0
2018-05-08 15:50:00,266.43,266.85,266.42,266.64,1420335.0,237.2646,237.6386,237.2557,237.4516,1420335.0
2018-05-08 15:55:00,266.63,266.9,266.59,266.9,2444182.0,237.4427,237.6831,237.4071,237.6831,2444182.0
2018-05-09 09:30:00,267.68,267.89,267.46,267.86,1103791.0,238.3777,238.5648,238.1818,238.538,1103791.0
2018-05-09 09:35:00,267.87,268.02,267.37,267.46,1116647.0,238.5469,238.6805,238.1017,238.1818,1116647.0
2018-05-09 09:40:00,267.44,267.8,267.44,267.8,786858.0,238.164,238.4846,238.164,238.4846,786858.0
2018-05-09 09:45:00,267.8,268.0,267.69,267.86,658405.0,238.4846,238.6627,238.3866,238.538,658405.0
2018-05-09 09:50:00,267.87,268.06,267.65,267.84,705330.0,238.5469,238.7161,238.351,238.5202,705330.0
2018-05-09 09:55:00,267.84,267.9,267.58,267.63,541202.0,238.5202,238.5737,238.2887,238.3332,541202.0
2018-05-09 10:00:00,267.63,267.76,267.42,267.7,686467.0,238.3332,238.449,238.1462,238.3956,686467.0
2018-05-09 10:05:00,267.7,267.83,267.55,267.81,524786.0,238.3956,238.5113,238.262,238.4935,524786.0
2018-05-09 10:10:00,267.81,267.95,267.69,267.93,430081.0,238.4935,238.6182,238.3866,238.6004,430081.0
2018-05-09 10:15:00,267.94,267.97,267.83,267.92,431039.0,238.6093,238.636,238.5113,238.5915,431039.0
2018-05-09 10:20:00,267.91,268.03,267.77,267.82,533410.0,238.5826,238.6894,238.4579,238.5024,533410.0
2018-05-09 10:25:00,267.82,267.9,267.62,267.7,458352.0,238.5024,238.5737,238.3243,238.3956,458352.0
2018-05-09 10:30:00,267.7,267.89,267.47,267.65,569583.0,238.3956,238.5648,238.1907,238.351,569583.0
2018-05-09 10:35:00,267.66,267.85,267.59,267.74,363366.0,238.3599,238.5291,238.2976,238.4312,363366.0
2018-05-09 10:40:00,267.73,267.9,267.69,267.79,296568.0,238.4223,238.5737,238.3866,238.4757,296568.0
2018-05-09 10:45:00,267.79,267.83,267.68,267.76,299086.0,238.4757,238.5113,238.3777,238.449,299086.0
2018-05-09 10:50:00,267.76,267.79,267.24,267.26,847165.0,238.449,238.4757,237.9859,238.0037,847165.0
2018-05-09 10:55:00,267.26,267.37,267.12,267.18,618262.0,238.0037,238.1017,237.879,237.9325,618262.0
2018-05-09 11:00:00,267.19,267.3,267.09,267.14,504593.0,237.9414,238.0393,237.8523,237.8969,504593.0
2018-05-09 11:05:00,267.15,267.36,267.1,267.32,363451.0,237.9058,238.0928,237.8612,238.0572,363451.0
2018-05-09 11:10:00,267.31,267.4,267.21,267.28,510152.0,238.0482,238.1284,237.9592,238.0215,510152.0
2018-05-09 11:15:00,267.29,267.53,267.24,267.5,450411.0,238.0304,238.2442,237.9859,238.2174,450411.0
2018-05-09 11:20:00,267.5,267.63,267.48,267.52,536815.0,238.2174,238.3332,238.1996,238.2353,536815.0
2018-05-09 11:25:00,267.52,267.63,267.45,267.6,241114.0,238.2353,238.3332,238.1729,238.3065,241114.0
2018-05-09 11:30:00,267.6,267.73,267.51,267.65,469557.0,238.3065,238.4223,238.2264,238.351,469557.0
2018-05-09 11:35:00,267.65,267.66,267.53,267.62,226698.0,238.351,238.3599,238.2442,238.3243,226698.0
2018-05-09 11:40:00,267.62,267.8,267.51,267.7,287460.0,238.3243,238.4846,238.2264,238.3956,287460.0
2018-05-09 11:45:00,267.71,267.75,267.51,267.61,314888.0,238.4045,238.4401,238.2264,238.3154,314888.0
2018-05-09 11:50:00,267.61,267.62,267.52,267.57,151924.0,238.3154,238.3243,238.2353,238.2798,151924.0
2018-05-09 11:55:00,267.58,267.75,267.58,267.73,253615.0,238.2887,238.4401,238.2887,238.4223,253615.0
2018-05-09 12:00:00,267.74,267.95,267.72,267.82,278130.0,238.4312,238.6182,238.4134,238.5024,278130.0
2018-05-09 12:05:00,267.83,267.88,267.76,267.79,246483.0,238.5113,238.5558,238.449,238.4757,246483.0
2018-05-09 12:10:00,267.79,267.88,267.73,267.86,544912.0,238.4757,238.5558,238.4223,238.538,544912.0
2018-05-09 12:15:00,267.86,267.94,267.84,267.9,496825.0,238.538,238.6093,238.5202,238.5737,496825.0
2018-05-09 12:20:00,267.9,268.33,267.89,268.22,758018.0,238.5737,238.9566,238.5648,238.8586,758018.0
2018-05-09 12:25:00,268.23,268.57,268.22,268.51,827665.0,238.8675,239.1703,238.8586,239.1169,827665.0
2018-05-09 12:30:00,268.5,268.71,268.49,268.69,690052.0,239.108,239.295,239.0991,239.2772,690052.0
2018-05-09 12:35:00,268.68,268.69,268.46,268.5,411574.0,239.2683,239.2772,239.0724,239.108,411574.0
2018-05-09 12:40:00,268.5,268.76,268.44,268.72,549252.0,239.108,239.3395,239.0545,239.3039,549252.0
2018-05-09 12:45:00,268.72,269.15,268.7,269.13,884238.0,239.3039,239.6868,239.2861,239.669,884238.0
2018-05-09 12:50:00,269.13,269.16,269.03,269.06,519921.0,239.669,239.6957,239.58,239.6067,519921.0
2018-05-09 12:55:00,269.06,269.21,268.96,269.04,401376.0,239.6067,239.7403,239.5176,239.5889,401376.0
2018-05-09 13:00:00,269.05,269.36,269.04,269.24,504747.0,239.5978,239.8738,239.5889,239.767,504747.0
2018-05-09 13:05:00,269.23,269.26,269.14,269.24,351889.0,239.7581,239.7848,239.6779,239.767,351889.0
2018-05-09 13:10:00,269.23,269.25,269.02,269.12,572395.0,239.7581,239.7759,239.5711,239.6601,572395.0
2018-05-09 13:15:00,269.13,269.17,268.93,269.02,648235.0,239.669,239.7046,239.4909,239.5711,648235.0
2018-05-09 13:20:00,269.02,269.26,269.01,269.22,349437.0,239.5711,239.7848,239.5622,239.7492,349437.0
2018-05-09 13:25:00,269.22,269.48,269.13,269.45,502261.0,239.7492,239.9807,239.669,239.954,502261.0
2018-05-09 13:30:00,269.46,269.56,269.43,269.51,503295.0,239.9629,240.0519,239.9362,240.0074,503295.0
2018-05-09 13:35:00,269.52,269.57,269.45,269.52,425815.0,240.0163,240.0608,239.954,240.0163,425815.0
2018-05-09 13:40:00,269.52,269.57,269.47,269.53,295017.0,240.0163,240.0608,239.9718,240.0252,295017.0
2018-05-09 13:45:00,269.53,269.66,269.48,269.65,376119.0,240.0252,240.141,239.9807,240.1321,376119.0
2018-05-09 13:50:00,269.65,269.68,269.61,269.62,470658.0,240.1321,240.1588,240.0965,240.1054,470658.0
2018-05-09 13:55:00,269.63,269.66,269.47,269.63,550908.0,240.1143,240.141,239.9718,240.1143,550908.0
2018-05-09 14:00:00,269.64,269.66,269.47,269.53,531747.0,240.1232,240.141,239.9718,240.0252,531747.0
2018-05-09 14:05:00,269.53,269.67,269.48,269.66,290964.0,240.0252,240.1499,239.9807,240.141,290964.0
2018-05-09 14:10:00,269.66,269.87,269.66,269.77,553782.0,240.141,240.328,240.141,240.239,553782.0
2018-05-09 14:15:00,269.76,269.82,269.53,269.54,374032.0,240.2301,240.2835,240.0252,240.0341,374032.0
2018-05-09 14:20:00,269.55,269.57,269.27,269.34,610784.0,240.043,240.0608,239.7937,239.856,610784.0
2018-05-09 14:25:00,269.35,269.44,269.18,269.38,641795.0,239.8649,239.9451,239.7135,239.8916,641795.0
2018-05-09 14:30:00,269.36,269.6,269.36,269.6,482565.0,239.8738,240.0876,239.8738,240.0876,482565.0
2018-05-09 14:35:00,269.59,269.65,269.4,269.43,472844.0,240.0787,240.1321,239.9095,239.9362,472844.0
2018-05-09 14:40:00,269.44,269.64,269.43,269.55,263497.0,239.9451,240.1232,239.9362,240.043,263497.0
2018-05-09 14:45:00,269.52,269.73,269.5,269.69,300206.0,240.0163,240.2033,239.9985,240.1677,300206.0
2018-05-09 14:50:00,269.69,269.81,269.43,269.46,491987.0,240.1677,240.2746,239.9362,239.9629,491987.0
2018-05-09 14:55:00,269.45,269.67,269.42,269.62,392715.0,239.954,240.1499,239.9273,240.1054,392715.0
2018-05-09 15:00:00,269.62,269.63,269.44,269.47,528104.0,240.1054,240.1143,239.9451,239.9718,528104.0
2018-05-09 15:05:00,269.47,269.76,269.47,269.67,661801.0,239.9718,240.2301,239.9718,240.1499,661801.0
2018-05-09 15:10:00,269.67,269.67,269.38,269.44,544168.0,240.1499,240.1499,239.8916,239.9451,544168.0
2018-05-09 15:15:00,269.44,269.51,269.24,269.31,712396.0,239.9451,240.0074,239.767,239.8293,712396.0
2018-05-09 15:20:00,269.29,269.47,269.29,269.41,287812.0,239.8115,239.9718,239.8115,239.9184,287812.0
2018-05-09 15:25:00,269.41,269.46,269.23,269.31,633497.0,239.9184,239.9629,239.7581,239.8293,633497.0
2018-05-09 15:30:00,269.31,269.46,269.14,269.19,714256.0,239.8293,239.9629,239.6779,239.7224,714256.0
2018-05-09 15:35:00,269.18,269.32,269.11,269.19,817361.0,239.7135,239.8382,239.6512,239.7224,817361.0
2018-05-09 15:40:00,269.19,269.19,269.02,269.04,1046046.0,239.7224,239.7224,239.5711,239.5889,1046046.0
2018-05-09 15:45:00,269.05,269.25,269.02,269.24,1329533.0,239.5978,239.7759,239.5711,239.767,1329533.0
2018-05-09 15:50:00,269.23,269.38,269.23,269.28,1977210.0,239.7581,239.8916,239.7581,239.8026,1977210.0
2018-05-09 15:55:00,269.29,269.49,269.19,269.48,4122635.0,239.8115,239.9896,239.7224,239.9807,4122635.0
2018-05-10 09:30:00,270.35,270.52,270.22,270.25,1095083.0,240.7555,240.9069,240.6397,240.6664,1095083.0
2018-05-10 09:35:00,270.25,270.65,270.25,270.51,821870.0,240.6664,241.0226,240.6664,240.898,821870.0
2018-05-10 09:40:00,270.5,270.72,270.5,270.54,898487.0,240.889,241.085,240.889,240.9247,898487.0
2018-05-10 09:45:00,270.54,270.65,270.48,270.5,720540.0,240.9247,241.0226,240.8712,240.889,720540.0
2018-05-10 09:50:00,270.5,270.78,270.49,270.7,629322.0,240.889,241.1384,240.8801,241.0672,629322.0
2018-05-10 09:55:00,270.7,270.81,270.59,270.62,658971.0,241.0672,241.1651,240.9692,240.9959,658971.0
2018-05-10 10:00:00,270.62,270.68,270.41,270.54,663346.0,240.9959,241.0493,240.8089,240.9247,663346.0
2018-05-10 10:05:00,270.55,270.7,270.47,270.59,461569.0,240.9336,241.0672,240.8623,240.9692,461569.0
2018-05-10 10:10:00,270.6,270.68,270.42,270.55,662916.0,240.9781,241.0493,240.8178,240.9336,662916.0
2018-05-10 10:15:00,270.56,270.56,270.28,270.4,585514.0,240.9425,240.9425,240.6931,240.8,585514.0
2018-05-10 10:20:00,270.4,270.51,270.32,270.5,456202.0,240.8,240.898,240.7287,240.889,456202.0
2018-05-10 10:25:00,270.5,270.88,270.5,270.85,768208.0,240.889,241.2274,240.889,241.2007,768208.0
2018-05-10 10:30:00,270.85,270.92,270.74,270.91,513015.0,241.2007,241.2631,241.1028,241.2542,513015.0
2018-05-10 10:35:00,270.91,271.07,270.89,270.91,600587.0,241.2542,241.3966,241.2364,241.2542,600587.0
2018-05-10 10:40:00,270.92,271.07,270.88,270.88,610279.0,241.2631,241.3966,241.2274,241.2274,610279.0
2018-05-10 10:45:00,270.89,271.03,270.88,271.03,330406.0,241.2364,241.361,241.2274,241.361,330406.0
2018-05-10 10:50:00,271.04,271.06,270.85,270.97,298839.0,241.3699,241.3877,241.2007,241.3076,298839.0
2018-05-10 10:55:00,270.97,271.12,270.9,270.94,332074.0,241.3076,241.4412,241.2453,241.2809,332074.0
2018-05-10 11:00:00,270.95,271.18,270.89,271.09,649669.0,241.2898,241.4946,241.2364,241.4145,649669.0
2018-05-10 11:05:00,271.09,271.14,271.02,271.06,279099.0,241.4145,241.459,241.3521,241.3877,279099.0
2018-05-10 11:10:00,271.05,271.21,271.04,271.2,589248.0,241.3788,241.5213,241.3699,241.5124,589248.0
2018-05-10 11:15:00,271.21,271.39,271.18,271.29,753933.0,241.5213,241.6816,241.4946,241.5926,753933.0
2018-05-10 11:20:00,271.29,271.43,271.29,271.42,406909.0,241.5926,241.7172,241.5926,241.7083,406909.0
2018-05-10 11:25:00,271.42,271.48,271.36,271.39,591237.0,241.7083,241.7618,241.6549,241.6816,591237.0
2018-05-10 11:30:00,271.4,271.43,271.29,271.33,480224.0,241.6905,241.7172,241.5926,241.6282,480224.0
2018-05-10 11:35:00,271.33,271.48,271.32,271.42,397818.0,241.6282,241.7618,241.6193,241.7083,397818.0
2018-05-10 11:40:00,271.42,271.53,271.42,271.52,487883.0,241.7083,241.8063,241.7083,241.7974,487883.0
2018-05-10 11:45:00,271.52,271.66,271.49,271.65,479901.0,241.7974,241.9221,241.7707,241.9132,479901.0
2018-05-10 11:50:00,271.65,271.68,271.51,271.52,372993.0,241.9132,241.9399,241.7885,241.7974,372993.0
2018-05-10 11:55:00,271.52,271.71,271.51,271.67,380653.0,241.7974,241.9666,241.7885,241.931,380653.0
2018-05-10 12:00:00,271.67,271.71,271.61,271.7,563019.0,241.931,241.9666,241.8775,241.9577,563019.0
2018-05-10 12:05:00,271.7,271.94,271.67,271.93,803295.0,241.9577,242.1714,241.931,242.1625,803295.0
2018-05-10 12:10:00,271.93,272.02,271.87,271.96,724020.0,242.1625,242.2427,242.1091,242.1892,724020.0
2018-05-10 12:15:00,271.96,271.97,271.86,271.89,477172.0,242.1892,242.1981,242.1002,242.1269,477172.0
2018-05-10 12:20:00,271.88,271.94,271.84,271.86,428551.0,242.118,242.1714,242.0824,242.1002,428551.0
2018-05-10 12:25:00,271.86,272.19,271.84,272.12,661280.0,242.1002,242.394,242.0824,242.3317,661280.0
2018-05-10 12:30:00,272.12,272.17,271.95,272.14,492314.0,242.3317,242.3762,242.1803,242.3495,492314.0
2018-05-10 12:35:00,272.14,272.26,272.09,272.2,420686.0,242.3495,242.4564,242.305,242.403,420686.0
2018-05-10 12:40:00,272.2,272.26,272.07,272.1,502126.0,242.403,242.4564,242.2872,242.3139,502126.0
2018-05-10 12:45:00,272.11,272.16,272.04,272.06,446832.0,242.3228,242.3673,242.2605,242.2783,446832.0
2018-05-10 12:50:00,272.07,272.12,271.96,271.99,408168.0,242.2872,242.3317,242.1892,242.2159,408168.0
2018-05-10 12:55:00,271.99,272.14,271.98,272.06,385355.0,242.2159,242.3495,242.207,242.2783,385355.0
2018-05-10 13:00:00,272.07,272.29,272.06,272.21,442313.0,242.2872,242.4831,242.2783,242.4119,442313.0
2018-05-10 13:05:00,272.22,272.3,272.19,272.28,286369.0,242.4208,242.492,242.394,242.4742,286369.0
2018-05-10 13:10:00,272.28,272.39,272.14,272.16,554501.0,242.4742,242.5722,242.3495,242.3673,554501.0
2018-05-10 13:15:00,272.17,272.25,272.16,272.22,234178.0,242.3762,242.4475,242.3673,242.4208,234178.0
2018-05-10 13:20:00,272.24,272.35,272.22,272.26,453923.0,242.4386,242.5365,242.4208,242.4564,453923.0
2018-05-10 13:25:00,272.26,272.27,271.93,271.95,587076.0,242.4564,242.4653,242.1625,242.1803,587076.0
2018-05-10 13:30:00,271.94,272.07,271.81,272.0,747501.0,242.1714,242.2872,242.0556,242.2248,747501.0
2018-05-10 13:35:00,272.0,272.03,271.83,271.88,403814.0,242.2248,242.2516,242.0735,242.118,403814.0
2018-05-10 13:40:00,271.87,271.89,271.64,271.77,576902.0,242.1091,242.1269,241.9043,242.02,576902.0
2018-05-10 13:45:00,271.75,271.75,271.55,271.63,631826.0,242.0022,242.0022,241.8241,241.8953,631826.0
2018-05-10 13:50:00,271.62,271.75,271.57,271.63,565339.0,241.8864,242.0022,241.8419,241.8953,565339.0
2018-05-10 13:55:00,271.63,271.73,271.55,271.72,410643.0,241.8953,241.9844,241.8241,241.9755,410643.0
2018-05-10 14:00:00,271.73,271.77,271.4,271.63,443877.0,241.9844,242.02,241.6905,241.8953,443877.0
2018-05-10 14:05:00,271.63,271.88,271.59,271.88,450429.0,241.8953,242.118,241.8597,242.118,450429.0
2018-05-10 14:10:00,271.87,271.99,271.85,271.92,666808.0,242.1091,242.2159,242.0913,242.1536,666808.0
2018-05-10 14:15:00,271.91,271.96,271.83,271.89,433826.0,242.1447,242.1892,242.0735,242.1269,433826.0
2018-05-10 14:20:00,271.89,271.96,271.7,271.79,299001.0,242.1269,242.1892,241.9577,242.0378,299001.0
2018-05-10 14:25:00,271.79,271.94,271.71,271.92,280155.0,242.0378,242.1714,241.9666,242.1536,280155.0
2018-05-10 14:30:00,271.91,271.99,271.73,271.79,237949.0,242.1447,242.2159,241.9844,242.0378,237949.0
2018-05-10 14:35:00,271.79,271.79,271.31,271.36,931733.0,242.0378,242.0378,241.6104,241.6549,931733.0
2018-05-10 14:40:00,271.36,271.58,271.2,271.55,946702.0,241.6549,241.8508,241.5124,241.8241,946702.0
2018-05-10 14:45:00,271.55,271.89,271.53,271.87,697367.0,241.8241,242.1269,241.8063,242.1091,697367.0
2018-05-10 14:50:00,271.87,272.06,271.76,271.87,657489.0,242.1091,242.2783,242.0111,242.1091,657489.0
2018-05-10 14:55:00,271.87,271.97,271.79,271.95,311004.0,242.1091,242.1981,242.0378,242.1803,311004.0
2018-05-10 15:00:00,271.95,272.15,271.68,271.72,1225709.0,242.1803,242.3584,241.9399,241.9755,1225709.0
2018-05-10 15:05:00,271.71,271.85,271.61,271.77,361839.0,241.9666,242.0913,241.8775,242.02,361839.0
2018-05-10 15:10:00,271.76,271.89,271.58,271.81,326616.0,242.0111,242.1269,241.8508,242.0556,326616.0
2018-05-10 15:15:00,271.81,271.95,271.64,271.74,424959.0,242.0556,242.1803,241.9043,241.9933,424959.0
2018-05-10 15:20:00,271.75,271.87,271.66,271.72,254137.0,242.0022,242.1091,241.9221,241.9755,254137.0
2018-05-10 15:25:00,271.71,271.83,271.64,271.82,492112.0,241.9666,242.0735,241.9043,242.0645,492112.0
2018-05-10 15:30:00,271.83,271.83,271.57,271.71,605456.0,242.0735,242.0735,241.8419,241.9666,605456.0
2018-05-10 15:35:00,271.71,271.84,271.66,271.74,593685.0,241.9666,242.0824,241.9221,241.9933,593685.0
2018-05-10 15:40:00,271.73,271.94,271.67,271.83,936606.0,241.9844,242.1714,241.931,242.0735,936606.0
2018-05-10 15:45:00,271.82,271.99,271.8,271.96,1078852.0,242.0645,242.2159,242.0467,242.1892,1078852.0
2018-05-10 15:50:00,271.95,272.23,271.88,271.88,2067561.0,242.1803,242.4297,242.118,242.118,2067561.0
2018-05-10 15:55:00,271.88,272.1,271.81,272.01,3276750.0,242.118,242.3139,242.0556,242.2337,3276750.0
2018-05-11 09:30:00,272.16,272.3,271.94,272.24,1084077.0,242.3673,242.492,242.1714,242.4386,1084077.0
2018-05-11 09:35:00,272.24,272.61,272.23,272.37,640362.0,242.4386,242.7681,242.4297,242.5543,640362.0
2018-05-11 09:40:00,272.38,272.47,272.27,272.4,561918.0,242.5632,242.6434,242.4653,242.5811,561918.0
2018-05-11 09:45:00,272.39,272.67,272.3,272.31,642047.0,242.5722,242.8215,242.492,242.5009,642047.0
2018-05-11 09:50:00,272.31,272.51,272.18,272.47,397819.0,242.5009,242.679,242.3851,242.6434,397819.0
2018-05-11 09:55:00,272.47,272.81,272.41,272.75,519974.0,242.6434,242.9462,242.59,242.8927,519974.0
2018-05-11 10:00:00,272.73,272.84,272.64,272.71,615861.0,242.8749,242.9729,242.7948,242.8571,615861.0
2018-05-11 10:05:00,272.72,272.82,272.57,272.82,684742.0,242.866,242.9551,242.7324,242.9551,684742.0
2018-05-11 10:10:00,272.82,273.03,272.6,272.74,728714.0,242.9551,243.1421,242.7592,242.8838,728714.0
2018-05-11 10:15:00,272.74,272.85,272.64,272.68,434936.0,242.8838,242.9818,242.7948,242.8304,434936.0
2018-05-11 10:20:00,272.66,272.92,272.66,272.81,408459.0,242.8126,243.0441,242.8126,242.9462,408459.0
2018-05-11 10:25:00,272.81,272.89,272.72,272.74,357242.0,242.9462,243.0174,242.866,242.8838,357242.0
2018-05-11 10:30:00,272.75,272.77,272.52,272.73,583773.0,242.8927,242.9106,242.6879,242.8749,583773.0
2018-05-11 10:35:00,272.73,272.92,272.7,272.76,308125.0,242.8749,243.0441,242.8482,242.9016,308125.0
2018-05-11 10:40:00,272.75,272.9,272.73,272.9,214289.0,242.8927,243.0263,242.8749,243.0263,214289.0
2018-05-11 10:45:00,272.9,272.99,272.77,272.83,535309.0,243.0263,243.1065,242.9106,242.964,535309.0
2018-05-11 10:50:00,272.82,273.03,272.8,273.02,365278.0,242.9551,243.1421,242.9373,243.1332,365278.0
2018-05-11 10:55:00,273.01,273.15,272.92,273.13,451263.0,243.1243,243.249,243.0441,243.2311,451263.0
2018-05-11 11:00:00,273.12,273.15,273.02,273.09,306164.0,243.2222,243.249,243.1332,243.1955,306164.0
2018-05-11 11:05:00,273.1,273.11,272.72,272.74,515347.0,243.2044,243.2133,242.866,242.8838,515347.0
2018-05-11 11:10:00,272.74,272.86,272.65,272.85,316215.0,242.8838,242.9907,242.8037,242.9818,316215.0
2018-05-11 11:15:00,272.84,272.85,272.62,272.62,242120.0,242.9729,242.9818,242.777,242.777,242120.0
2018-05-11 11:20:00,272.63,272.74,272.56,272.7,404116.0,242.7859,242.8838,242.7235,242.8482,404116.0
2018-05-11 11:25:00,272.69,272.77,272.57,272.59,352357.0,242.8393,242.9106,242.7324,242.7503,352357.0
2018-05-11 11:30:00,272.59,272.7,272.42,272.45,330853.0,242.7503,242.8482,242.5989,242.6256,330853.0
2018-05-11 11:35:00,272.46,272.57,272.42,272.46,320064.0,242.6345,242.7324,242.5989,242.6345,320064.0
2018-05-11 11:40:00,272.45,272.58,272.43,272.54,374282.0,242.6256,242.7414,242.6078,242.7057,374282.0
2018-05-11 11:45:00,272.54,272.55,272.31,272.39,348580.0,242.7057,242.7146,242.5009,242.5722,348580.0
2018-05-11 11:50:00,272.39,272.55,272.38,272.49,379558.0,242.5722,242.7146,242.5632,242.6612,379558.0
2018-05-11 11:55:00,272.5,272.55,272.43,272.51,193085.0,242.6701,242.7146,242.6078,242.679,193085.0
2018-05-11 12:00:00,272.51,272.63,272.45,272.6,243793.0,242.679,242.7859,242.6256,242.7592,243793.0
2018-05-11 12:05:00,272.61,272.7,272.52,272.53,335394.0,242.7681,242.8482,242.6879,242.6968,335394.0
2018-05-11 12:10:00,272.54,272.55,272.14,272.16,446340.0,242.7057,242.7146,242.3495,242.3673,446340.0
2018-05-11 12:15:00,272.17,272.2,272.01,272.19,431839.0,242.3762,242.403,242.2337,242.394,431839.0
2018-05-11 12:20:00,272.19,272.2,272.0,272.09,413512.0,242.394,242.403,242.2248,242.305,413512.0
2018-05-11 12:25:00,272.08,272.1,271.84,271.95,580327.0,242.2961,242.3139,242.0824,242.1803,580327.0
2018-05-11 12:30:00,271.95,272.16,271.87,272.14,392833.0,242.1803,242.3673,242.1091,242.3495,392833.0
2018-05-11 12:35:00,272.14,272.19,271.98,272.12,231740.0,242.3495,242.394,242.207,242.3317,231740.0
2018-05-11 12:40:00,272.12,272.17,272.06,272.1,181823.0,242.3317,242.3762,242.2783,242.3139,181823.0
2018-05-11 12:45:00,272.1,272.31,272.05,272.25,268630.0,242.3139,242.5009,242.2694,242.4475,268630.0
2018-05-11 12:50:00,272.25,272.32,272.22,272.25,224541.0,242.4475,242.5098,242.4208,242.4475,224541.0
2018-05-11 12:55:00,272.25,272.4,272.22,272.26,145708.0,242.4475,242.5811,242.4208,242.4564,145708.0
2018-05-11 13:00:00,272.26,272.33,272.17,272.25,204263.0,242.4564,242.5187,242.3762,242.4475,204263.0
2018-05-11 13:05:00,272.24,272.4,272.22,272.33,158811.0,242.4386,242.5811,242.4208,242.5187,158811.0
2018-05-11 13:10:00,272.34,272.36,272.23,272.26,145940.0,242.5276,242.5454,242.4297,242.4564,145940.0
2018-05-11 13:15:00,272.26,272.39,272.14,272.18,351185.0,242.4564,242.5722,242.3495,242.3851,351185.0
2018-05-11 13:20:00,272.17,272.37,272.17,272.22,154098.0,242.3762,242.5543,242.3762,242.4208,154098.0
2018-05-11 13:25:00,272.22,272.35,272.17,272.28,188859.0,242.4208,242.5365,242.3762,242.4742,188859.0
2018-05-11 13:30:00,272.28,272.3,272.13,272.2,241778.0,242.4742,242.492,242.3406,242.403,241778.0
2018-05-11 13:35:00,272.2,272.22,272.0,272.05,356633.0,242.403,242.4208,242.2248,242.2694,356633.0
2018-05-11 13:40:00,272.02,272.09,271.93,271.94,470024.0,242.2427,242.305,242.1625,242.1714,470024.0
2018-05-11 13:45:00,271.93,272.1,271.93,272.1,349245.0,242.1625,242.3139,242.1625,242.3139,349245.0
2018-05-11 13:50:00,272.1,272.27,272.01,272.2,500182.0,242.3139,242.4653,242.2337,242.403,500182.0
2018-05-11 13:55:00,272.2,272.24,272.09,272.19,344805.0,242.403,242.4386,242.305,242.394,344805.0
2018-05-11 14:00:00,272.18,272.2,271.97,272.0,407897.0,242.3851,242.403,242.1981,242.2248,407897.0
2018-05-11 14:05:00,272.01,272.06,271.84,271.84,460726.0,242.2337,242.2783,242.0824,242.0824,460726.0
2018-05-11 14:10:00,271.84,271.91,271.58,271.67,632423.0,242.0824,242.1447,241.8508,241.931,632423.0
2018-05-11 14:15:00,271.66,272.09,271.64,272.04,530857.0,241.9221,242.305,241.9043,242.2605,530857.0
2018-05-11 14:20:00,272.03,272.35,272.01,272.28,508689.0,242.2516,242.5365,242.2337,242.4742,508689.0
2018-05-11 14:25:00,272.28,272.33,272.21,272.23,281360.0,242.4742,242.5187,242.4119,242.4297,281360.0
2018-05-11 14:30:00,272.22,272.28,272.14,272.2,348856.0,242.4208,242.4742,242.3495,242.403,348856.0
2018-05-11 14:35:00,272.19,272.36,272.1,272.3,482605.0,242.394,242.5454,242.3139,242.492,482605.0
2018-05-11 14:40:00,272.31,272.32,272.05,272.07,558626.0,242.5009,242.5098,242.2694,242.2872,558626.0
2018-05-11 14:45:00,272.06,272.25,272.03,272.2,444369.0,242.2783,242.4475,242.2516,242.403,444369.0
2018-05-11 14:50:00,272.2,272.24,271.96,272.11,747451.0,242.403,242.4386,242.1892,242.3228,747451.0
2018-05-11 14:55:00,272.1,272.36,271.93,272.31,875962.0,242.3139,242.5454,242.1625,242.5009,875962.0
2018-05-11 15:00:00,272.29,272.41,272.25,272.28,590741.0,242.4831,242.59,242.4475,242.4742,590741.0
2018-05-11 15:05:00,272.28,272.54,272.24,272.44,795025.0,242.4742,242.7057,242.4386,242.6167,795025.0
2018-05-11 15:10:00,272.43,272.55,272.41,272.52,615593.0,242.6078,242.7146,242.59,242.6879,615593.0
2018-05-11 15:15:00,272.51,272.53,272.32,272.44,499911.0,242.679,242.6968,242.5098,242.6167,499911.0
2018-05-11 15:20:00,272.44,272.47,272.26,272.38,304563.0,242.6167,242.6434,242.4564,242.5632,304563.0
2018-05-11 15:25:00,272.38,272.49,272.36,272.45,249417.0,242.5632,242.6612,242.5454,242.6256,249417.0
2018-05-11 15:30:00,272.44,272.54,272.36,272.5,477412.0,242.6167,242.7057,242.5454,242.6701,477412.0
2018-05-11 15:35:00,272.5,272.73,272.48,272.71,1108577.0,242.6701,242.8749,242.6523,242.8571,1108577.0
2018-05-11 15:40:00,272.7,272.71,272.47,272.52,566909.0,242.8482,242.8571,242.6434,242.6879,566909.0
2018-05-11 15:45:00,272.51,272.52,272.32,272.38,1312621.0,242.679,242.6879,242.5098,242.5632,1312621.0
2018-05-11 15:50:00,272.38,272.53,272.28,272.3,1215289.0,242.5632,242.6968,242.4742,242.492,1215289.0
2018-05-11 15:55:00,272.31,272.64,272.29,272.64,4159682.0,242.5009,242.7948,242.4831,242.7948,4159682.0
2018-05-14 09:30:00,273.34,273.65,273.3,273.62,1187237.0,243.4182,243.6942,243.3825,243.6675,1187237.0
2018-05-14 09:35:00,273.61,273.63,273.43,273.44,467933.0,243.6586,243.6764,243.4983,243.5072,467933.0
2018-05-14 09:40:00,273.44,273.69,273.43,273.66,452678.0,243.5072,243.7298,243.4983,243.7031,452678.0
2018-05-14 09:45:00,273.65,273.75,273.58,273.72,625240.0,243.6942,243.7833,243.6319,243.7566,625240.0
2018-05-14 09:50:00,273.73,273.91,273.64,273.87,733499.0,243.7655,243.9258,243.6853,243.8901,733499.0
2018-05-14 09:55:00,273.86,273.92,273.75,273.76,504532.0,243.8812,243.9347,243.7833,243.7922,504532.0
2018-05-14 10:00:00,273.76,273.8,273.61,273.63,535487.0,243.7922,243.8278,243.6586,243.6764,535487.0
2018-05-14 10:05:00,273.64,273.64,273.44,273.58,513259.0,243.6853,243.6853,243.5072,243.6319,513259.0
2018-05-14 10:10:00,273.57,273.77,273.53,273.77,306491.0,243.623,243.8011,243.5874,243.8011,306491.0
2018-05-14 10:15:00,273.75,273.78,273.62,273.72,434274.0,243.7833,243.81,243.6675,243.7566,434274.0
2018-05-14 10:20:00,273.7,273.84,273.67,273.82,328589.0,243.7387,243.8634,243.712,243.8456,328589.0
2018-05-14 10:25:00,273.83,273.92,273.76,273.91,250416.0,243.8545,243.9347,243.7922,243.9258,250416.0
2018-05-14 10:30:00,273.92,274.03,273.86,274.02,635786.0,243.9347,244.0326,243.8812,244.0237,635786.0
2018-05-14 10:35:00,274.02,274.08,273.91,273.91,502035.0,244.0237,244.0772,243.9258,243.9258,502035.0
2018-05-14 10:40:00,273.92,274.03,273.87,273.92,375743.0,243.9347,244.0326,243.8901,243.9347,375743.0
2018-05-14 10:45:00,273.91,273.92,273.78,273.81,428478.0,243.9258,243.9347,243.81,243.8367,428478.0
2018-05-14 10:50:00,273.81,273.82,273.63,273.68,625180.0,243.8367,243.8456,243.6764,243.7209,625180.0
2018-05-14 10:55:00,273.68,273.77,273.56,273.56,472019.0,243.7209,243.8011,243.6141,243.6141,472019.0
2018-05-14 11:00:00,273.56,273.65,273.48,273.61,488007.0,243.6141,243.6942,243.5428,243.6586,488007.0
2018-05-14 11:05:00,273.6,273.69,273.58,273.68,419639.0,243.6497,243.7298,243.6319,243.7209,419639.0
2018-05-14 11:10:00,273.68,273.77,273.6,273.6,334599.0,243.7209,243.8011,243.6497,243.6497,334599.0
2018-05-14 11:15:00,273.6,273.78,273.6,273.75,243560.0,243.6497,243.81,243.6497,243.7833,243560.0
2018-05-14 11:20:00,273.75,273.91,273.59,273.63,446773.0,243.7833,243.9258,243.6408,243.6764,446773.0
2018-05-14 11:25:00,273.63,273.66,273.45,273.49,362233.0,243.6764,243.7031,243.5161,243.5517,362233.0
2018-05-14 11:30:00,273.5,273.64,273.48,273.61,236630.0,243.5606,243.6853,243.5428,243.6586,236630.0
2018-05-14 11:35:00,273.61,273.64,273.51,273.52,210699.0,243.6586,243.6853,243.5695,243.5785,210699.0
2018-05-14 11:40:00,273.51,273.52,273.3,273.38,446953.0,243.5695,243.5785,243.3825,243.4538,446953.0
2018-05-14 11:45:00,273.37,273.38,273.21,273.33,249344.0,243.4449,243.4538,243.3024,243.4093,249344.0
2018-05-14 11:50:00,273.33,273.41,273.31,273.4,185087.0,243.4093,243.4805,243.3914,243.4716,185087.0
2018-05-14 11:55:00,273.4,273.47,273.39,273.45,195200.0,243.4716,243.5339,243.4627,243.5161,195200.0
2018-05-14 12:00:00,273.46,273.81,273.37,273.43,627000.0,243.525,243.8367,243.4449,243.4983,627000.0
2018-05-14 12:05:00,273.44,273.61,273.34,273.51,232886.0,243.5072,243.6586,243.4182,243.5695,232886.0
2018-05-14 12:10:00,273.52,273.57,273.42,273.52,337531.0,243.5785,243.623,243.4894,243.5785,337531.0
2018-05-14 12:15:00,273.53,273.59,273.33,273.4,257376.0,243.5874,243.6408,243.4093,243.4716,257376.0
2018-05-14 12:20:00,273.41,273.46,273.33,273.45,167343.0,243.4805,243.525,243.4093,243.5161,167343.0
2018-05-14 12:25:00,273.46,273.46,273.33,273.37,122655.0,243.525,243.525,243.4093,243.4449,122655.0
2018-05-14 12:30:00,273.36,273.49,273.34,273.37,146125.0,243.436,243.5517,243.4182,243.4449,146125.0
2018-05-14 12:35:00,273.36,273.45,273.35,273.41,98185.0,243.436,243.5161,243.4271,243.4805,98185.0
2018-05-14 12:40:00,273.4,273.44,273.23,273.29,210884.0,243.4716,243.5072,243.3202,243.3736,210884.0
2018-05-14 12:45:00,273.29,273.44,273.23,273.26,157335.0,243.3736,243.5072,243.3202,243.3469,157335.0
2018-05-14 12:50:00,273.26,273.31,273.13,273.15,280853.0,243.3469,243.3914,243.2311,243.249,280853.0
2018-05-14 12:55:00,273.14,273.16,272.94,272.97,562625.0,243.2401,243.2579,243.0619,243.0887,562625.0
2018-05-14 13:00:00,272.96,273.0,272.79,272.93,665637.0,243.0798,243.1154,242.9284,243.053,665637.0
2018-05-14 13:05:00,272.93,273.06,272.91,272.98,453072.0,243.053,243.1688,243.0352,243.0976,453072.0
2018-05-14 13:10:00,272.98,273.01,272.84,272.91,205765.0,243.0976,243.1243,242.9729,243.0352,205765.0
2018-05-14 13:15:00,272.92,272.96,272.57,272.64,474602.0,243.0441,243.0798,242.7324,242.7948,474602.0
2018-05-14 13:20:00,272.65,272.81,272.57,272.79,373000.0,242.8037,242.9462,242.7324,242.9284,373000.0
2018-05-14 13:25:00,272.78,272.86,272.69,272.82,268479.0,242.9195,242.9907,242.8393,242.9551,268479.0
2018-05-14 13:30:00,272.82,272.98,272.56,272.95,445471.0,242.9551,243.0976,242.7235,243.0708,445471.0
2018-05-14 13:35:00,272.95,273.08,272.92,273.04,530469.0,243.0708,243.1866,243.0441,243.151,530469.0
2018-05-14 13:40:00,273.05,273.13,272.99,273.05,401047.0,243.1599,243.2311,243.1065,243.1599,401047.0
2018-05-14 13:45:00,273.04,273.08,272.89,272.96,224335.0,243.151,243.1866,243.0174,243.0798,224335.0
2018-05-14 13:50:00,272.97,273.01,272.88,272.9,139539.0,243.0887,243.1243,243.0085,243.0263,139539.0
2018-05-14 13:55:00,272.91,273.02,272.82,272.9,194564.0,243.0352,243.1332,242.9551,243.0263,194564.0
2018-05-14 14:00:00,272.9,272.95,272.72,272.78,375957.0,243.0263,243.0708,242.866,242.9195,375957.0
2018-05-14 14:05:00,272.77,272.86,272.49,272.5,418562.0,242.9106,242.9907,242.6612,242.6701,418562.0
2018-05-14 14:10:00,272.52,272.67,272.45,272.55,382746.0,242.6879,242.8215,242.6256,242.7146,382746.0
2018-05-14 14:15:00,272.55,272.56,272.36,272.5,537923.0,242.7146,242.7235,242.5454,242.6701,537923.0
2018-05-14 14:20:00,272.5,272.65,272.45,272.6,426131.0,242.6701,242.8037,242.6256,242.7592,426131.0
2018-05-14 14:25:00,272.6,272.8,272.58,272.76,288510.0,242.7592,242.9373,242.7414,242.9016,288510.0
2018-05-14 14:30:00,272.77,272.87,272.71,272.82,312970.0,242.9106,242.9996,242.8571,242.9551,312970.0
2018-05-14 14:35:00,272.81,273.01,272.8,272.96,415178.0,242.9462,243.1243,242.9373,243.0798,415178.0
2018-05-14 14:40:00,272.96,272.97,272.71,272.83,715910.0,243.0798,243.0887,242.8571,242.964,715910.0
2018-05-14 14:45:00,272.83,272.87,272.7,272.71,273125.0,242.964,242.9996,242.8482,242.8571,273125.0
2018-05-14 14:50:00,272.71,273.0,272.64,272.97,488356.0,242.8571,243.1154,242.7948,243.0887,488356.0
2018-05-14 14:55:00,272.97,273.06,272.95,273.0,366781.0,243.0887,243.1688,243.0708,243.1154,366781.0
2018-05-14 15:00:00,272.99,273.1,272.89,272.98,495684.0,243.1065,243.2044,243.0174,243.0976,495684.0
2018-05-14 15:05:00,272.98,273.02,272.85,273.01,267787.0,243.0976,243.1332,242.9818,243.1243,267787.0
2018-05-14 15:10:00,273.0,273.22,272.99,273.07,526642.0,243.1154,243.3113,243.1065,243.1777,526642.0
2018-05-14 15:15:00,273.08,273.08,272.89,272.91,490425.0,243.1866,243.1866,243.0174,243.0352,490425.0
2018-05-14 15:20:00,272.91,273.14,272.9,273.04,280476.0,243.0352,243.2401,243.0263,243.151,280476.0
2018-05-14 15:25:00,273.04,273.16,273.0,273.03,335096.0,243.151,243.2579,243.1154,243.1421,335096.0
2018-05-14 15:30:00,273.03,273.11,272.78,272.8,674030.0,243.1421,243.2133,242.9195,242.9373,674030.0
2018-05-14 15:35:00,272.82,272.91,272.79,272.8,803928.0,242.9551,243.0352,242.9284,242.9373,803928.0
2018-05-14 15:40:00,272.79,272.89,272.75,272.79,1094641.0,242.9284,243.0174,242.8927,242.9284,1094641.0
2018-05-14 15:45:00,272.79,272.79,272.51,272.55,1425954.0,242.9284,242.9284,242.679,242.7146,1425954.0
2018-05-14 15:50:00,272.55,272.77,272.47,272.56,1750780.0,242.7146,242.9106,242.6434,242.7235,1750780.0
2018-05-14 15:55:00,272.55,272.92,272.55,272.92,5748392.0,242.7146,243.0441,242.7146,243.0441,5748392.0
2018-05-15 09:30:00,271.56,271.61,271.0,271.08,1673376.0,241.833,241.8775,241.3343,241.4056,1673376.0
2018-05-15 09:35:00,271.09,271.34,270.95,270.97,1546362.0,241.4145,241.6371,241.2898,241.3076,1546362.0
2018-05-15 09:40:00,270.97,271.13,270.61,270.87,2157096.0,241.3076,241.4501,240.987,241.2185,2157096.0
2018-05-15 09:45:00,270.86,271.01,270.68,270.87,1286916.0,241.2096,241.3432,241.0493,241.2185,1286916.0
2018-05-15 09:50:00,270.88,270.95,270.59,270.62,1108484.0,241.2274,241.2898,240.9692,240.9959,1108484.0
2018-05-15 09:55:00,270.63,270.65,270.29,270.37,1406172.0,241.0048,241.0226,240.702,240.7733,1406172.0
2018-05-15 10:00:00,270.35,270.69,270.3,270.52,1203118.0,240.7555,241.0582,240.7109,240.9069,1203118.0
2018-05-15 10:05:00,270.52,270.83,270.52,270.66,924392.0,240.9069,241.1829,240.9069,241.0315,924392.0
2018-05-15 10:10:00,270.66,270.95,270.65,270.91,618045.0,241.0315,241.2898,241.0226,241.2542,618045.0
2018-05-15 10:15:00,270.91,270.92,270.62,270.83,719413.0,241.2542,241.2631,240.9959,241.1829,719413.0
2018-05-15 10:20:00,270.84,271.05,270.73,270.96,1137840.0,241.1918,241.3788,241.0939,241.2987,1137840.0
2018-05-15 10:25:00,270.97,271.03,270.8,270.81,578013.0,241.3076,241.361,241.1562,241.1651,578013.0
2018-05-15 10:30:00,270.81,271.2,270.72,271.18,621239.0,241.1651,241.5124,241.085,241.4946,621239.0
2018-05-15 10:35:00,271.19,271.52,271.18,271.42,680982.0,241.5035,241.7974,241.4946,241.7083,680982.0
2018-05-15 10:40:00,271.42,271.43,271.01,271.1,921868.0,241.7083,241.7172,241.3432,241.4234,921868.0
2018-05-15 10:45:00,271.1,271.12,270.86,271.07,640328.0,241.4234,241.4412,241.2096,241.3966,640328.0
2018-05-15 10:50:00,271.07,271.15,270.96,270.96,277684.0,241.3966,241.4679,241.2987,241.2987,277684.0
2018-05-15 10:55:00,270.96,271.19,270.73,270.95,637946.0,241.2987,241.5035,241.0939,241.2898,637946.0
2018-05-15 11:00:00,270.94,271.32,270.93,270.94,551402.0,241.2809,241.6193,241.272,241.2809,551402.0
2018-05-15 11:05:00,270.99,271.16,270.82,271.0,358005.0,241.3254,241.4768,241.174,241.3343,358005.0
2018-05-15 11:10:00,270.96,270.99,270.75,270.77,419696.0,241.2987,241.3254,241.1117,241.1295,419696.0
2018-05-15 11:15:00,270.76,271.18,270.76,271.13,387903.0,241.1206,241.4946,241.1206,241.4501,387903.0
2018-05-15 11:20:00,271.14,271.17,270.96,271.13,292414.0,241.459,241.4857,241.2987,241.4501,292414.0
2018-05-15 11:25:00,271.13,271.13,270.87,270.91,357922.0,241.4501,241.4501,241.2185,241.2542,357922.0
2018-05-15 11:30:00,270.92,271.18,270.9,270.92,475862.0,241.2631,241.4946,241.2453,241.2631,475862.0
2018-05-15 11:35:00,270.91,271.05,270.89,271.0,360490.0,241.2542,241.3788,241.2364,241.3343,360490.0
2018-05-15 11:40:00,270.99,271.11,270.8,271.05,377540.0,241.3254,241.4323,241.1562,241.3788,377540.0
2018-05-15 11:45:00,271.05,271.22,270.88,271.18,370387.0,241.3788,241.5302,241.2274,241.4946,370387.0
2018-05-15 11:50:00,271.19,271.25,270.98,271.09,382787.0,241.5035,241.5569,241.3165,241.4145,382787.0
2018-05-15 11:55:00,271.1,271.24,270.6,270.65,884847.0,241.4234,241.548,240.9781,241.0226,884847.0
2018-05-15 12:00:00,270.66,270.74,270.42,270.49,687100.0,241.0315,241.1028,240.8178,240.8801,687100.0
2018-05-15 12:05:00,270.48,270.58,270.28,270.55,727331.0,240.8712,240.9603,240.6931,240.9336,727331.0
2018-05-15 12:10:00,270.55,270.6,270.28,270.47,773697.0,240.9336,240.9781,240.6931,240.8623,773697.0
2018-05-15 12:15:00,270.48,270.6,270.42,270.49,388489.0,240.8712,240.9781,240.8178,240.8801,388489.0
2018-05-15 12:20:00,270.49,270.59,270.36,270.47,347593.0,240.8801,240.9692,240.7644,240.8623,347593.0
2018-05-15 12:25:00,270.46,270.61,270.43,270.6,461059.0,240.8534,240.987,240.8267,240.9781,461059.0
2018-05-15 12:30:00,270.59,270.85,270.52,270.78,553353.0,240.9692,241.2007,240.9069,241.1384,553353.0
2018-05-15 12:35:00,270.77,270.87,270.71,270.8,303663.0,241.1295,241.2185,241.0761,241.1562,303663.0
2018-05-15 12:40:00,270.8,270.92,270.72,270.89,386940.0,241.1562,241.2631,241.085,241.2364,386940.0
2018-05-15 12:45:00,270.88,271.25,270.88,271.15,857588.0,241.2274,241.5569,241.2274,241.4679,857588.0
2018-05-15 12:50:00,271.16,271.17,271.01,271.07,232221.0,241.4768,241.4857,241.3432,241.3966,232221.0
2018-05-15 12:55:00,271.08,271.39,270.99,270.99,757946.0,241.4056,241.6816,241.3254,241.3254,757946.0
2018-05-15 13:00:00,270.99,271.06,270.73,270.82,724989.0,241.3254,241.3877,241.0939,241.174,724989.0
2018-05-15 13:05:00,270.82,270.83,270.63,270.68,203741.0,241.174,241.1829,241.0048,241.0493,203741.0
2018-05-15 13:10:00,270.68,270.78,270.62,270.77,219740.0,241.0493,241.1384,240.9959,241.1295,219740.0
2018-05-15 13:15:00,270.78,270.78,270.61,270.74,266453.0,241.1384,241.1384,240.987,241.1028,266453.0
2018-05-15 13:20:00,270.73,270.9,270.5,270.59,524643.0,241.0939,241.2453,240.889,240.9692,524643.0
2018-05-15 13:25:00,270.59,270.74,270.55,270.59,304541.0,240.9692,241.1028,240.9336,240.9692,304541.0
2018-05-15 13:30:00,270.59,270.72,270.45,270.57,266570.0,240.9692,241.085,240.8445,240.9514,266570.0
2018-05-15 13:35:00,270.56,270.69,270.46,270.49,273824.0,240.9425,241.0582,240.8534,240.8801,273824.0
2018-05-15 13:40:00,270.49,270.62,270.41,270.58,279106.0,240.8801,240.9959,240.8089,240.9603,279106.0
2018-05-15 13:45:00,270.6,270.78,270.56,270.75,285459.0,240.9781,241.1384,240.9425,241.1117,285459.0
2018-05-15 13:50:00,270.74,270.75,270.6,270.64,196931.0,241.1028,241.1117,240.9781,241.0137,196931.0
2018-05-15 13:55:00,270.65,270.67,270.08,270.11,982490.0,241.0226,241.0404,240.515,240.5417,982490.0
2018-05-15 14:00:00,270.11,270.41,270.07,270.39,837485.0,240.5417,240.8089,240.5061,240.7911,837485.0
2018-05-15 14:05:00,270.39,270.43,270.25,270.33,353368.0,240.7911,240.8267,240.6664,240.7377,353368.0
2018-05-15 14:10:00,270.33,270.55,270.3,270.48,323015.0,240.7377,240.9336,240.7109,240.8712,323015.0
2018-05-15 14:15:00,270.47,270.58,270.29,270.5,686155.0,240.8623,240.9603,240.702,240.889,686155.0
2018-05-15 14:20:00,270.5,270.56,270.32,270.35,368302.0,240.889,240.9425,240.7287,240.7555,368302.0
2018-05-15 14:25:00,270.35,270.75,270.07,270.61,1848551.0,240.7555,241.1117,240.5061,240.987,1848551.0
2018-05-15 14:30:00,270.61,271.08,270.52,270.98,911405.0,240.987,241.4056,240.9069,241.3165,911405.0
2018-05-15 14:35:00,270.99,271.16,270.74,270.78,954817.0,241.3254,241.4768,241.1028,241.1384,954817.0
2018-05-15 14:40:00,270.79,270.9,270.69,270.84,534119.0,241.1473,241.2453,241.0582,241.1918,534119.0
2018-05-15 14:45:00,270.84,270.86,270.46,270.54,512619.0,241.1918,241.2096,240.8534,240.9247,512619.0
2018-05-15 14:50:00,270.54,270.75,270.49,270.75,408633.0,240.9247,241.1117,240.8801,241.1117,408633.0
2018-05-15 14:55:00,270.75,270.79,270.35,270.51,761536.0,241.1117,241.1473,240.7555,240.898,761536.0
2018-05-15 15:00:00,270.52,270.67,270.31,270.52,763783.0,240.9069,241.0404,240.7198,240.9069,763783.0
2018-05-15 15:05:00,270.52,270.54,270.36,270.4,484787.0,240.9069,240.9247,240.7644,240.8,484787.0
2018-05-15 15:10:00,270.4,270.45,270.2,270.24,624701.0,240.8,240.8445,240.6219,240.6575,624701.0
2018-05-15 15:15:00,270.24,270.42,270.2,270.3,990308.0,240.6575,240.8178,240.6219,240.7109,990308.0
2018-05-15 15:20:00,270.3,270.46,270.12,270.14,826101.0,240.7109,240.8534,240.5506,240.5685,826101.0
2018-05-15 15:25:00,270.15,270.33,270.03,270.23,959415.0,240.5774,240.7377,240.4705,240.6486,959415.0
2018-05-15 15:30:00,270.22,270.48,270.14,270.47,990140.0,240.6397,240.8712,240.5685,240.8623,990140.0
2018-05-15 15:35:00,270.47,270.6,270.43,270.49,865177.0,240.8623,240.9781,240.8267,240.8801,865177.0
2018-05-15 15:40:00,270.49,270.49,270.28,270.47,846462.0,240.8801,240.8801,240.6931,240.8623,846462.0
2018-05-15 15:45:00,270.48,270.48,270.26,270.31,1186936.0,240.8712,240.8712,240.6753,240.7198,1186936.0
2018-05-15 15:50:00,270.31,270.85,270.31,270.65,2474852.0,240.7198,241.2007,240.7198,241.0226,2474852.0
2018-05-15 15:55:00,270.65,271.1,270.53,271.03,6736620.0,241.0226,241.4234,240.9158,241.361,6736620.0
2018-05-16 09:30:00,271.11,271.59,271.1,271.24,1446732.0,241.4323,241.8597,241.4234,241.548,1446732.0
2018-05-16 09:35:00,271.23,271.6,271.18,271.55,860502.0,241.5391,241.8686,241.4946,241.8241,860502.0
2018-05-16 09:40:00,271.56,271.58,271.41,271.43,549487.0,241.833,241.8508,241.6994,241.7172,549487.0
2018-05-16 09:45:00,271.42,271.9,271.41,271.83,767699.0,241.7083,242.1358,241.6994,242.0735,767699.0
2018-05-16 09:50:00,271.83,271.93,271.8,271.9,778385.0,242.0735,242.1625,242.0467,242.1358,778385.0
2018-05-16 09:55:00,271.9,271.95,271.74,271.81,569721.0,242.1358,242.1803,241.9933,242.0556,569721.0
2018-05-16 10:00:00,271.83,271.88,271.64,271.7,727550.0,242.0735,242.118,241.9043,241.9577,727550.0
2018-05-16 10:05:00,271.72,271.75,271.47,271.55,448686.0,241.9755,242.0022,241.7529,241.8241,448686.0
2018-05-16 10:10:00,271.55,271.57,271.3,271.49,790004.0,241.8241,241.8419,241.6015,241.7707,790004.0
2018-05-16 10:15:00,271.5,271.66,271.44,271.59,438480.0,241.7796,241.9221,241.7261,241.8597,438480.0
2018-05-16 10:20:00,271.6,271.78,271.38,271.71,544095.0,241.8686,242.0289,241.6727,241.9666,544095.0
2018-05-16 10:25:00,271.7,271.74,271.52,271.54,329455.0,241.9577,241.9933,241.7974,241.8152,329455.0
2018-05-16 10:30:00,271.55,271.84,271.55,271.8,297886.0,241.8241,242.0824,241.8241,242.0467,297886.0
2018-05-16 10:35:00,271.8,271.97,271.76,271.86,345859.0,242.0467,242.1981,242.0111,242.1002,345859.0
2018-05-16 10:40:00,271.87,271.99,271.79,271.82,404210.0,242.1091,242.2159,242.0378,242.0645,404210.0
2018-05-16 10:45:00,271.81,271.91,271.75,271.89,221467.0,242.0556,242.1447,242.0022,242.1269,221467.0
2018-05-16 10:50:00,271.88,271.94,271.65,271.73,419649.0,242.118,242.1714,241.9132,241.9844,419649.0
2018-05-16 10:55:00,271.73,271.77,271.52,271.68,278748.0,241.9844,242.02,241.7974,241.9399,278748.0
2018-05-16 11:00:00,271.68,271.68,271.42,271.48,293463.0,241.9399,241.9399,241.7083,241.7618,293463.0
2018-05-16 11:05:00,271.48,271.57,271.46,271.5,322921.0,241.7618,241.8419,241.744,241.7796,322921.0
2018-05-16 11:10:00,271.5,271.59,271.37,271.47,361825.0,241.7796,241.8597,241.6638,241.7529,361825.0
2018-05-16 11:15:00,271.47,271.55,271.42,271.52,277574.0,241.7529,241.8241,241.7083,241.7974,277574.0
2018-05-16 11:20:00,271.52,271.74,271.39,271.43,485249.0,241.7974,241.9933,241.6816,241.7172,485249.0
2018-05-16 11:25:00,271.42,271.43,271.2,271.33,568408.0,241.7083,241.7172,241.5124,241.6282,568408.0
2018-05-16 11:30:00,271.33,271.44,271.32,271.44,183455.0,241.6282,241.7261,241.6193,241.7261,183455.0
2018-05-16 11:35:00,271.43,271.56,271.37,271.48,302056.0,241.7172,241.833,241.6638,241.7618,302056.0
2018-05-16 11:40:00,271.48,271.58,271.45,271.56,112466.0,241.7618,241.8508,241.7351,241.833,112466.0
2018-05-16 11:45:00,271.56,271.76,271.5,271.71,345339.0,241.833,242.0111,241.7796,241.9666,345339.0
2018-05-16 11:50:00,271.72,271.83,271.67,271.82,311871.0,241.9755,242.0735,241.931,242.0645,311871.0
2018-05-16 11:55:00,271.82,271.88,271.73,271.86,396577.0,242.0645,242.118,241.9844,242.1002,396577.0
2018-05-16 12:00:00,271.88,271.99,271.86,271.97,435516.0,242.118,242.2159,242.1002,242.1981,435516.0
2018-05-16 12:05:00,271.97,272.36,271.96,272.25,853803.0,242.1981,242.5454,242.1892,242.4475,853803.0
2018-05-16 12:10:00,272.26,272.32,272.2,272.25,352488.0,242.4564,242.5098,242.403,242.4475,352488.0
2018-05-16 12:15:00,272.26,272.31,272.19,272.28,207902.0,242.4564,242.5009,242.394,242.4742,207902.0
2018-05-16 12:20:00,272.28,272.28,272.12,272.25,223554.0,242.4742,242.4742,242.3317,242.4475,223554.0
2018-05-16 12:25:00,272.25,272.42,272.24,272.37,550828.0,242.4475,242.5989,242.4386,242.5543,550828.0
2018-05-16 12:30:00,272.38,272.71,272.37,272.61,667308.0,242.5632,242.8571,242.5543,242.7681,667308.0
2018-05-16 12:35:00,272.61,272.66,272.49,272.59,620841.0,242.7681,242.8126,242.6612,242.7503,620841.0
2018-05-16 12:40:00,272.59,272.63,272.45,272.48,276574.0,242.7503,242.7859,242.6256,242.6523,276574.0
2018-05-16 12:45:00,272.49,272.5,272.34,272.38,221990.0,242.6612,242.6701,242.5276,242.5632,221990.0
2018-05-16 12:50:00,272.38,272.57,272.38,272.43,148819.0,242.5632,242.7324,242.5632,242.6078,148819.0
2018-05-16 12:55:00,272.44,272.45,272.32,272.43,141681.0,242.6167,242.6256,242.5098,242.6078,141681.0
2018-05-16 13:00:00,272.43,272.58,272.39,272.53,175032.0,242.6078,242.7414,242.5722,242.6968,175032.0
2018-05-16 13:05:00,272.54,272.56,272.33,272.41,224797.0,242.7057,242.7235,242.5187,242.59,224797.0
2018-05-16 13:10:00,272.41,272.42,272.23,272.34,421342.0,242.59,242.5989,242.4297,242.5276,421342.0
2018-05-16 13:15:00,272.34,272.43,272.31,272.32,153418.0,242.5276,242.6078,242.5009,242.5098,153418.0
2018-05-16 13:20:00,272.32,272.48,272.24,272.27,345843.0,242.5098,242.6523,242.4386,242.4653,345843.0
2018-05-16 13:25:00,272.27,272.34,272.2,272.25,168031.0,242.4653,242.5276,242.403,242.4475,168031.0
2018-05-16 13:30:00,272.25,272.45,272.25,272.42,309731.0,242.4475,242.6256,242.4475,242.5989,309731.0
2018-05-16 13:35:00,272.41,272.47,272.35,272.41,107920.0,242.59,242.6434,242.5365,242.59,107920.0
2018-05-16 13:40:00,272.4,272.53,272.25,272.29,205967.0,242.5811,242.6968,242.4475,242.4831,205967.0
2018-05-16 13:45:00,272.29,272.36,272.24,272.32,192418.0,242.4831,242.5454,242.4386,242.5098,192418.0
2018-05-16 13:50:00,272.32,272.4,272.28,272.36,145604.0,242.5098,242.5811,242.4742,242.5454,145604.0
2018-05-16 13:55:00,272.35,272.5,272.34,272.49,230747.0,242.5365,242.6701,242.5276,242.6612,230747.0
2018-05-16 14:00:00,272.48,272.62,272.42,272.57,338550.0,242.6523,242.777,242.5989,242.7324,338550.0
2018-05-16 14:05:00,272.57,272.6,272.49,272.52,134533.0,242.7324,242.7592,242.6612,242.6879,134533.0
2018-05-16 14:10:00,272.53,272.61,272.5,272.57,173192.0,242.6968,242.7681,242.6701,242.7324,173192.0
2018-05-16 14:15:00,272.57,272.62,272.47,272.55,193651.0,242.7324,242.777,242.6434,242.7146,193651.0
2018-05-16 14:20:00,272.55,272.56,272.36,272.42,221953.0,242.7146,242.7235,242.5454,242.5989,221953.0
2018-05-16 14:25:00,272.42,272.51,272.37,272.49,198016.0,242.5989,242.679,242.5543,242.6612,198016.0
2018-05-16 14:30:00,272.48,272.49,272.38,272.41,179713.0,242.6523,242.6612,242.5632,242.59,179713.0
2018-05-16 14:35:00,272.41,272.56,272.38,272.56,246821.0,242.59,242.7235,242.5632,242.7235,246821.0
2018-05-16 14:40:00,272.55,272.67,272.52,272.58,284985.0,242.7146,242.8215,242.6879,242.7414,284985.0
2018-05-16 14:45:00,272.58,272.64,272.54,272.55,207757.0,242.7414,242.7948,242.7057,242.7146,207757.0
2018-05-16 14:50:00,272.55,272.62,272.5,272.6,179349.0,242.7146,242.777,242.6701,242.7592,179349.0
2018-05-16 14:55:00,272.6,272.76,272.59,272.64,269380.0,242.7592,242.9016,242.7503,242.7948,269380.0
2018-05-16 15:00:00,272.65,272.65,272.24,272.33,870345.0,242.8037,242.8037,242.4386,242.5187,870345.0
2018-05-16 15:05:00,272.33,272.37,272.17,272.28,385139.0,242.5187,242.5543,242.3762,242.4742,385139.0
2018-05-16 15:10:00,272.28,272.31,272.08,272.11,546277.0,242.4742,242.5009,242.2961,242.3228,546277.0
2018-05-16 15:15:00,272.1,272.23,272.06,272.15,621412.0,242.3139,242.4297,242.2783,242.3584,621412.0
2018-05-16 15:20:00,272.15,272.31,272.12,272.24,468879.0,242.3584,242.5009,242.3317,242.4386,468879.0
2018-05-16 15:25:00,272.24,272.27,272.15,272.18,512222.0,242.4386,242.4653,242.3584,242.3851,512222.0
2018-05-16 15:30:00,272.17,272.22,272.06,272.12,631986.0,242.3762,242.4208,242.2783,242.3317,631986.0
2018-05-16 15:35:00,272.13,272.16,271.97,272.16,657510.0,242.3406,242.3673,242.1981,242.3673,657510.0
2018-05-16 15:40:00,272.15,272.18,272.01,272.01,541529.0,242.3584,242.3851,242.2337,242.2337,541529.0
2018-05-16 15:45:00,272.01,272.02,271.69,271.69,2034884.0,242.2337,242.2427,241.9488,241.9488,2034884.0
2018-05-16 15:50:00,271.69,272.03,271.69,271.97,1405632.0,241.9488,242.2516,241.9488,242.1981,1405632.0
2018-05-16 15:55:00,271.96,272.22,271.86,272.21,2871511.0,242.1892,242.4208,242.1002,242.4119,2871511.0
2018-05-17 09:30:00,271.94,272.08,271.81,271.86,1009930.0,242.1714,242.2961,242.0556,242.1002,1009930.0
2018-05-17 09:35:00,271.86,272.08,271.67,271.71,686009.0,242.1002,242.2961,241.931,241.9666,686009.0
2018-05-17 09:40:00,271.71,271.8,271.38,271.63,854850.0,241.9666,242.0467,241.6727,241.8953,854850.0
2018-05-17 09:45:00,271.63,271.89,271.58,271.85,755294.0,241.8953,242.1269,241.8508,242.0913,755294.0
2018-05-17 09:50:00,271.85,272.08,271.81,271.86,654177.0,242.0913,242.2961,242.0556,242.1002,654177.0
2018-05-17 09:55:00,271.86,271.95,271.84,271.88,341162.0,242.1002,242.1803,242.0824,242.118,341162.0
2018-05-17 10:00:00,271.88,272.29,271.87,272.25,676400.0,242.118,242.4831,242.1091,242.4475,676400.0
2018-05-17 10:05:00,272.25,272.58,272.24,272.43,1000494.0,242.4475,242.7414,242.4386,242.6078,1000494.0
2018-05-17 10:10:00,272.42,272.52,272.36,272.4,667509.0,242.5989,242.6879,242.5454,242.5811,667509.0
2018-05-17 10:15:00,272.39,272.52,272.35,272.49,330782.0,242.5722,242.6879,242.5365,242.6612,330782.0
2018-05-17 10:20:00,272.49,272.76,272.48,272.7,615870.0,242.6612,242.9016,242.6523,242.8482,615870.0
2018-05-17 10:25:00,272.71,272.74,272.58,272.6,486750.0,242.8571,242.8838,242.7414,242.7592,486750.0
2018-05-17 10:30:00,272.61,272.9,272.55,272.9,444985.0,242.7681,243.0263,242.7146,243.0263,444985.0
2018-05-17 10:35:00,272.89,273.14,272.75,273.0,1029354.0,243.0174,243.2401,242.8927,243.1154,1029354.0
2018-05-17 10:40:00,273.01,273.12,272.95,273.01,497736.0,243.1243,243.2222,243.0708,243.1243,497736.0
2018-05-17 10:45:00,273.01,273.09,272.96,273.05,509265.0,243.1243,243.1955,243.0798,243.1599,509265.0
2018-05-17 10:50:00,273.05,273.23,272.99,273.21,445185.0,243.1599,243.3202,243.1065,243.3024,445185.0
2018-05-17 10:55:00,273.21,273.22,273.11,273.14,457349.0,243.3024,243.3113,243.2133,243.2401,457349.0
2018-05-17 11:00:00,273.14,273.2,272.92,272.96,494201.0,243.2401,243.2935,243.0441,243.0798,494201.0
2018-05-17 11:05:00,272.96,272.99,272.88,272.91,371939.0,243.0798,243.1065,243.0085,243.0352,371939.0
2018-05-17 11:10:00,272.91,273.0,272.81,272.9,363877.0,243.0352,243.1154,242.9462,243.0263,363877.0
2018-05-17 11:15:00,272.89,272.9,272.76,272.88,384776.0,243.0174,243.0263,242.9016,243.0085,384776.0
2018-05-17 11:20:00,272.88,272.95,272.79,272.89,302197.0,243.0085,243.0708,242.9284,243.0174,302197.0
2018-05-17 11:25:00,272.89,272.97,272.83,272.9,630366.0,243.0174,243.0887,242.964,243.0263,630366.0
2018-05-17 11:30:00,272.91,272.94,272.66,272.72,398886.0,243.0352,243.0619,242.8126,242.866,398886.0
2018-05-17 11:35:00,272.72,272.83,272.64,272.79,285773.0,242.866,242.964,242.7948,242.9284,285773.0
2018-05-17 11:40:00,272.78,272.92,272.77,272.83,302346.0,242.9195,243.0441,242.9106,242.964,302346.0
2018-05-17 11:45:00,272.84,272.91,272.66,272.69,403855.0,242.9729,243.0352,242.8126,242.8393,403855.0
2018-05-17 11:50:00,272.69,272.75,272.53,272.55,552464.0,242.8393,242.8927,242.6968,242.7146,552464.0
2018-05-17 11:55:00,272.56,272.7,272.56,272.56,365931.0,242.7235,242.8482,242.7235,242.7235,365931.0
2018-05-17 12:00:00,272.56,272.7,272.54,272.55,330213.0,242.7235,242.8482,242.7057,242.7146,330213.0
2018-05-17 12:05:00,272.55,272.64,272.43,272.54,355376.0,242.7146,242.7948,242.6078,242.7057,355376.0
2018-05-17 12:10:00,272.55,272.7,272.49,272.69,619586.0,242.7146,242.8482,242.6612,242.8393,619586.0
2018-05-17 12:15:00,272.69,272.77,272.69,272.76,283928.0,242.8393,242.9106,242.8393,242.9016,283928.0
2018-05-17 12:20:00,272.76,272.83,272.75,272.8,236997.0,242.9016,242.964,242.8927,242.9373,236997.0
2018-05-17 12:25:00,272.81,272.84,272.69,272.72,250377.0,242.9462,242.9729,242.8393,242.866,250377.0
2018-05-17 12:30:00,272.72,272.84,272.65,272.83,175258.0,242.866,242.9729,242.8037,242.964,175258.0
2018-05-17 12:35:00,272.82,272.84,272.56,272.59,171344.0,242.9551,242.9729,242.7235,242.7503,171344.0
2018-05-17 12:40:00,272.58,272.61,272.17,272.32,977535.0,242.7414,242.7681,242.3762,242.5098,977535.0
2018-05-17 12:45:00,272.33,272.34,272.2,272.26,266620.0,242.5187,242.5276,242.403,242.4564,266620.0
2018-05-17 12:50:00,272.26,272.27,272.18,272.26,240856.0,242.4564,242.4653,242.3851,242.4564,240856.0
2018-05-17 12:55:00,272.27,272.39,272.1,272.28,326156.0,242.4653,242.5722,242.3139,242.4742,326156.0
2018-05-17 13:00:00,272.26,272.41,272.22,272.35,224023.0,242.4564,242.59,242.4208,242.5365,224023.0
2018-05-17 13:05:00,272.35,272.36,272.26,272.33,130139.0,242.5365,242.5454,242.4564,242.5187,130139.0
2018-05-17 13:10:00,272.32,272.37,272.08,272.25,269681.0,242.5098,242.5543,242.2961,242.4475,269681.0
2018-05-17 13:15:00,272.26,272.38,272.23,272.25,182937.0,242.4564,242.5632,242.4297,242.4475,182937.0
2018-05-17 13:20:00,272.24,272.49,272.23,272.4,271396.0,242.4386,242.6612,242.4297,242.5811,271396.0
2018-05-17 13:25:00,272.4,272.43,272.21,272.31,270128.0,242.5811,242.6078,242.4119,242.5009,270128.0
2018-05-17 13:30:00,272.33,272.38,272.29,272.31,148542.0,242.5187,242.5632,242.4831,242.5009,148542.0
2018-05-17 13:35:00,272.31,272.32,272.19,272.25,236809.0,242.5009,242.5098,242.394,242.4475,236809.0
2018-05-17 13:40:00,272.26,272.34,271.9,271.95,442778.0,242.4564,242.5276,242.1358,242.1803,442778.0
2018-05-17 13:45:00,271.96,272.0,271.88,271.99,316358.0,242.1892,242.2248,242.118,242.2159,316358.0
2018-05-17 13:50:00,271.99,272.14,271.82,271.86,658326.0,242.2159,242.3495,242.0645,242.1002,658326.0
2018-05-17 13:55:00,271.86,271.89,271.46,271.52,1038853.0,242.1002,242.1269,241.744,241.7974,1038853.0
2018-05-17 14:00:00,271.52,271.68,271.14,271.31,1403306.0,241.7974,241.9399,241.459,241.6104,1403306.0
2018-05-17 14:05:00,271.3,271.51,271.13,271.48,832763.0,241.6015,241.7885,241.4501,241.7618,832763.0
2018-05-17 14:10:00,271.48,271.69,271.42,271.55,886850.0,241.7618,241.9488,241.7083,241.8241,886850.0
2018-05-17 14:15:00,271.55,271.88,271.52,271.86,645041.0,241.8241,242.118,241.7974,242.1002,645041.0
2018-05-17 14:20:00,271.87,271.89,271.74,271.82,450293.0,242.1091,242.1269,241.9933,242.0645,450293.0
2018-05-17 14:25:00,271.82,271.99,271.75,271.89,496039.0,242.0645,242.2159,242.0022,242.1269,496039.0
2018-05-17 14:30:00,271.88,272.07,271.85,271.98,743675.0,242.118,242.2872,242.0913,242.207,743675.0
2018-05-17 14:35:00,271.98,271.99,271.8,271.92,406786.0,242.207,242.2159,242.0467,242.1536,406786.0
2018-05-17 14:40:00,271.92,272.1,271.9,272.0,569190.0,242.1536,242.3139,242.1358,242.2248,569190.0
2018-05-17 14:45:00,272.0,272.08,271.92,272.05,314234.0,242.2248,242.2961,242.1536,242.2694,314234.0
2018-05-17 14:50:00,272.05,272.11,271.95,272.1,336229.0,242.2694,242.3228,242.1803,242.3139,336229.0
2018-05-17 14:55:00,272.1,272.22,272.06,272.19,554626.0,242.3139,242.4208,242.2783,242.394,554626.0
2018-05-17 15:00:00,272.19,272.34,272.15,272.28,448684.0,242.394,242.5276,242.3584,242.4742,448684.0
2018-05-17 15:05:00,272.27,272.33,272.21,272.29,337054.0,242.4653,242.5187,242.4119,242.4831,337054.0
2018-05-17 15:10:00,272.3,272.33,272.0,272.06,642613.0,242.492,242.5187,242.2248,242.2783,642613.0
2018-05-17 15:15:00,272.06,272.06,271.77,271.91,762606.0,242.2783,242.2783,242.02,242.1447,762606.0
2018-05-17 15:20:00,271.9,272.11,271.88,272.06,444523.0,242.1358,242.3228,242.118,242.2783,444523.0
2018-05-17 15:25:00,272.06,272.14,271.76,271.8,544503.0,242.2783,242.3495,242.0111,242.0467,544503.0
2018-05-17 15:30:00,271.8,271.84,271.71,271.82,490713.0,242.0467,242.0824,241.9666,242.0645,490713.0
2018-05-17 15:35:00,271.82,271.84,271.7,271.78,613404.0,242.0645,242.0824,241.9577,242.0289,613404.0
2018-05-17 15:40:00,271.77,271.96,271.67,271.87,649570.0,242.02,242.1892,241.931,242.1091,649570.0
2018-05-17 15:45:00,271.87,272.09,271.78,272.09,814891.0,242.1091,242.305,242.0289,242.305,814891.0
2018-05-17 15:50:00,272.08,272.15,271.79,271.92,1343515.0,242.2961,242.3584,242.0378,242.1536,1343515.0
2018-05-17 15:55:00,271.93,272.14,271.91,272.01,3465979.0,242.1625,242.3495,242.1447,242.2337,3465979.0
2018-05-18 09:30:00,271.62,271.85,271.52,271.56,1489695.0,241.8864,242.0913,241.7974,241.833,1489695.0
2018-05-18 09:35:00,271.57,271.95,271.46,271.84,850222.0,241.8419,242.1803,241.744,242.0824,850222.0
2018-05-18 09:40:00,271.82,271.85,271.65,271.79,512217.0,242.0645,242.0913,241.9132,242.0378,512217.0
2018-05-18 09:45:00,271.79,271.98,271.63,271.88,614425.0,242.0378,242.207,241.8953,242.118,614425.0
2018-05-18 09:50:00,271.9,271.9,271.48,271.51,809523.0,242.1358,242.1358,241.7618,241.7885,809523.0
2018-05-18 09:55:00,271.52,271.63,271.42,271.59,584944.0,241.7974,241.8953,241.7083,241.8597,584944.0
2018-05-18 10:00:00,271.59,271.63,271.31,271.36,516313.0,241.8597,241.8953,241.6104,241.6549,516313.0
2018-05-18 10:05:00,271.36,271.55,271.26,271.42,604033.0,241.6549,241.8241,241.5658,241.7083,604033.0
2018-05-18 10:10:00,271.42,271.58,271.31,271.57,598254.0,241.7083,241.8508,241.6104,241.8419,598254.0
2018-05-18 10:15:00,271.58,271.66,271.47,271.57,483005.0,241.8508,241.9221,241.7529,241.8419,483005.0
2018-05-18 10:20:00,271.57,272.01,271.57,271.94,1124711.0,241.8419,242.2337,241.8419,242.1714,1124711.0
2018-05-18 10:25:00,271.94,271.99,271.73,271.74,555968.0,242.1714,242.2159,241.9844,241.9933,555968.0
2018-05-18 10:30:00,271.74,271.75,271.17,271.22,1004816.0,241.9933,242.0022,241.4857,241.5302,1004816.0
2018-05-18 10:35:00,271.22,271.32,271.05,271.16,1030212.0,241.5302,241.6193,241.3788,241.4768,1030212.0
2018-05-18 10:40:00,271.15,271.36,270.93,271.32,697316.0,241.4679,241.6549,241.272,241.6193,697316.0
2018-05-18 10:45:00,271.32,271.55,271.23,271.42,504120.0,241.6193,241.8241,241.5391,241.7083,504120.0
2018-05-18 10:50:00,271.42,271.56,271.4,271.46,313998.0,241.7083,241.833,241.6905,241.744,313998.0
2018-05-18 10:55:00,271.46,271.54,271.36,271.48,202184.0,241.744,241.8152,241.6549,241.7618,202184.0
2018-05-18 11:00:00,271.49,271.74,271.42,271.68,312662.0,241.7707,241.9933,241.7083,241.9399,312662.0
2018-05-18 11:05:00,271.67,271.83,271.61,271.68,404867.0,241.931,242.0735,241.8775,241.9399,404867.0
2018-05-18 11:10:00,271.68,271.86,271.63,271.66,391967.0,241.9399,242.1002,241.8953,241.9221,391967.0
2018-05-18 11:15:00,271.65,271.86,271.56,271.83,598505.0,241.9132,242.1002,241.833,242.0735,598505.0
2018-05-18 11:20:00,271.84,271.9,271.61,271.73,483596.0,242.0824,242.1358,241.8775,241.9844,483596.0
2018-05-18 11:25:00,271.72,271.73,271.51,271.56,392747.0,241.9755,241.9844,241.7885,241.833,392747.0
2018-05-18 11:30:00,271.57,271.75,271.49,271.53,390708.0,241.8419,242.0022,241.7707,241.8063,390708.0
2018-05-18 11:35:00,271.54,271.89,271.53,271.83,370637.0,241.8152,242.1269,241.8063,242.0735,370637.0
2018-05-18 11:40:00,271.82,272.03,271.8,271.99,327023.0,242.0645,242.2516,242.0467,242.2159,327023.0
2018-05-18 11:45:00,271.99,272.0,271.69,271.73,372373.0,242.2159,242.2248,241.9488,241.9844,372373.0
2018-05-18 11:50:00,271.72,271.94,271.63,271.9,269390.0,241.9755,242.1714,241.8953,242.1358,269390.0
2018-05-18 11:55:00,271.9,271.98,271.84,271.89,198794.0,242.1358,242.207,242.0824,242.1269,198794.0
2018-05-18 12:00:00,271.9,271.9,271.6,271.6,208051.0,242.1358,242.1358,241.8686,241.8686,208051.0
2018-05-18 12:05:00,271.59,271.7,271.56,271.63,194845.0,241.8597,241.9577,241.833,241.8953,194845.0
2018-05-18 12:10:00,271.62,271.69,271.53,271.56,193989.0,241.8864,241.9488,241.8063,241.833,193989.0
2018-05-18 12:15:00,271.56,271.69,271.48,271.65,476206.0,241.833,241.9488,241.7618,241.9132,476206.0
2018-05-18 12:20:00,271.64,271.68,271.56,271.61,437622.0,241.9043,241.9399,241.833,241.8775,437622.0
2018-05-18 12:25:00,271.61,271.65,271.46,271.53,315499.0,241.8775,241.9132,241.744,241.8063,315499.0
2018-05-18 12:30:00,271.54,271.54,271.37,271.44,394155.0,241.8152,241.8152,241.6638,241.7261,394155.0
2018-05-18 12:35:00,271.44,271.49,271.32,271.47,321977.0,241.7261,241.7707,241.6193,241.7529,321977.0
2018-05-18 12:40:00,271.48,271.61,271.44,271.57,476081.0,241.7618,241.8775,241.7261,241.8419,476081.0
2018-05-18 12:45:00,271.57,271.63,271.53,271.57,108189.0,241.8419,241.8953,241.8063,241.8419,108189.0
2018-05-18 12:50:00,271.57,271.66,271.38,271.42,355722.0,241.8419,241.9221,241.6727,241.7083,355722.0
2018-05-18 12:55:00,271.42,271.6,271.4,271.6,200498.0,241.7083,241.8686,241.6905,241.8686,200498.0
2018-05-18 13:00:00,271.6,271.61,271.38,271.48,201314.0,241.8686,241.8775,241.6727,241.7618,201314.0
2018-05-18 13:05:00,271.48,271.59,271.47,271.51,148246.0,241.7618,241.8597,241.7529,241.7885,148246.0
2018-05-18 13:10:00,271.53,271.6,271.43,271.59,165308.0,241.8063,241.8686,241.7172,241.8597,165308.0
2018-05-18 13:15:00,271.59,271.78,271.57,271.72,403817.0,241.8597,242.0289,241.8419,241.9755,403817.0
2018-05-18 13:20:00,271.7,271.79,271.64,271.78,239274.0,241.9577,242.0378,241.9043,242.0289,239274.0
2018-05-18 13:25:00,271.78,271.78,271.6,271.63,232737.0,242.0289,242.0289,241.8686,241.8953,232737.0
2018-05-18 13:30:00,271.64,271.65,271.37,271.4,402499.0,241.9043,241.9132,241.6638,241.6905,402499.0
2018-05-18 13:35:00,271.38,271.48,271.32,271.42,254108.0,241.6727,241.7618,241.6193,241.7083,254108.0
2018-05-18 13:40:00,271.43,271.51,271.31,271.34,469326.0,241.7172,241.7885,241.6104,241.6371,469326.0
2018-05-18 13:45:00,271.34,271.47,271.33,271.44,178285.0,241.6371,241.7529,241.6282,241.7261,178285.0
2018-05-18 13:50:00,271.45,271.47,271.35,271.35,181075.0,241.7351,241.7529,241.646,241.646,181075.0
2018-05-18 13:55:00,271.36,271.52,271.35,271.43,128580.0,241.6549,241.7974,241.646,241.7172,128580.0
2018-05-18 14:00:00,271.44,271.44,271.31,271.34,230562.0,241.7261,241.7261,241.6104,241.6371,230562.0
2018-05-18 14:05:00,271.35,271.44,271.29,271.44,257337.0,241.646,241.7261,241.5926,241.7261,257337.0
2018-05-18 14:10:00,271.44,271.51,271.37,271.46,156202.0,241.7261,241.7885,241.6638,241.744,156202.0
2018-05-18 14:15:00,271.46,271.55,271.35,271.51,227297.0,241.744,241.8241,241.646,241.7885,227297.0
2018-05-18 14:20:00,271.51,271.59,271.48,271.57,183918.0,241.7885,241.8597,241.7618,241.8419,183918.0
2018-05-18 14:25:00,271.56,271.59,271.51,271.56,238687.0,241.833,241.8597,241.7885,241.833,238687.0
2018-05-18 14:30:00,271.56,271.61,271.52,271.59,215600.0,241.833,241.8775,241.7974,241.8597,215600.0
2018-05-18 14:35:00,271.58,271.68,271.55,271.64,178605.0,241.8508,241.9399,241.8241,241.9043,178605.0
2018-05-18 14:40:00,271.64,271.69,271.57,271.6,262537.0,241.9043,241.9488,241.8419,241.8686,262537.0
2018-05-18 14:45:00,271.6,271.65,271.54,271.59,179395.0,241.8686,241.9132,241.8152,241.8597,179395.0
2018-05-18 14:50:00,271.59,271.64,271.56,271.62,166691.0,241.8597,241.9043,241.833,241.8864,166691.0
2018-05-18 14:55:00,271.63,271.71,271.55,271.64,248218.0,241.8953,241.9666,241.8241,241.9043,248218.0
2018-05-18 15:00:00,271.63,271.66,271.38,271.39,359328.0,241.8953,241.9221,241.6727,241.6816,359328.0
2018-05-18 15:05:00,271.38,271.51,271.37,271.43,388383.0,241.6727,241.7885,241.6638,241.7172,388383.0
2018-05-18 15:10:00,271.44,271.46,271.35,271.39,442559.0,241.7261,241.744,241.646,241.6816,442559.0
2018-05-18 15:15:00,271.4,271.41,271.35,271.4,355680.0,241.6905,241.6994,241.646,241.6905,355680.0
2018-05-18 15:20:00,271.39,271.51,271.39,271.45,625036.0,241.6816,241.7885,241.6816,241.7351,625036.0
2018-05-18 15:25:00,271.45,271.47,271.36,271.46,425878.0,241.7351,241.7529,241.6549,241.744,425878.0
2018-05-18 15:30:00,271.47,271.48,271.36,271.38,407852.0,241.7529,241.7618,241.6549,241.6727,407852.0
2018-05-18 15:35:00,271.39,271.56,271.36,271.52,444724.0,241.6816,241.833,241.6549,241.7974,444724.0
2018-05-18 15:40:00,271.53,271.57,271.46,271.46,501324.0,241.8063,241.8419,241.744,241.744,501324.0
2018-05-18 15:45:00,271.46,271.56,271.37,271.55,986611.0,241.744,241.833,241.6638,241.8241,986611.0
2018-05-18 15:50:00,271.54,271.55,271.32,271.45,2077625.0,241.8152,241.8241,241.6193,241.7351,2077625.0
2018-05-18 15:55:00,271.44,271.54,271.31,271.34,3096511.0,241.7261,241.8152,241.6104,241.6371,3096511.0
2018-05-21 09:30:00,272.97,273.43,272.97,273.39,2102993.0,243.0887,243.4983,243.0887,243.4627,2102993.0
2018-05-21 09:35:00,273.39,273.66,273.38,273.49,1326657.0,243.4627,243.7031,243.4538,243.5517,1326657.0
2018-05-21 09:40:00,273.49,273.68,273.48,273.67,802836.0,243.5517,243.7209,243.5428,243.712,802836.0
2018-05-21 09:45:00,273.68,273.78,273.57,273.6,910661.0,243.7209,243.81,243.623,243.6497,910661.0
2018-05-21 09:50:00,273.6,273.64,273.33,273.4,700994.0,243.6497,243.6853,243.4093,243.4716,700994.0
2018-05-21 09:55:00,273.41,273.45,273.25,273.28,981823.0,243.4805,243.5161,243.338,243.3647,981823.0
2018-05-21 10:00:00,273.28,273.47,273.25,273.33,771115.0,243.3647,243.5339,243.338,243.4093,771115.0
2018-05-21 10:05:00,273.33,273.4,273.19,273.39,555465.0,243.4093,243.4716,243.2846,243.4627,555465.0
2018-05-21 10:10:00,273.4,273.51,273.35,273.5,555182.0,243.4716,243.5695,243.4271,243.5606,555182.0
2018-05-21 10:15:00,273.5,273.61,273.49,273.56,630722.0,243.5606,243.6586,243.5517,243.6141,630722.0
2018-05-21 10:20:00,273.57,273.61,273.45,273.45,349421.0,243.623,243.6586,243.5161,243.5161,349421.0
2018-05-21 10:25:00,273.45,273.59,273.44,273.56,329503.0,243.5161,243.6408,243.5072,243.6141,329503.0
2018-05-21 10:30:00,273.56,273.88,273.56,273.86,794385.0,243.6141,243.899,243.6141,243.8812,794385.0
2018-05-21 10:35:00,273.87,273.93,273.79,273.8,458664.0,243.8901,243.9436,243.8189,243.8278,458664.0
2018-05-21 10:40:00,273.81,273.98,273.76,273.88,584969.0,243.8367,243.9881,243.7922,243.899,584969.0
2018-05-21 10:45:00,273.9,273.95,273.83,273.86,325702.0,243.9169,243.9614,243.8545,243.8812,325702.0
2018-05-21 10:50:00,273.86,273.87,273.71,273.75,379785.0,243.8812,243.8901,243.7477,243.7833,379785.0
2018-05-21 10:55:00,273.75,273.79,273.71,273.78,285255.0,243.7833,243.8189,243.7477,243.81,285255.0
2018-05-21 11:00:00,273.79,273.87,273.68,273.73,343050.0,243.8189,243.8901,243.7209,243.7655,343050.0
2018-05-21 11:05:00,273.73,273.75,273.62,273.68,405135.0,243.7655,243.7833,243.6675,243.7209,405135.0
2018-05-21 11:10:00,273.67,273.76,273.51,273.54,541791.0,243.712,243.7922,243.5695,243.5963,541791.0
2018-05-21 11:15:00,273.53,273.62,273.49,273.54,372768.0,243.5874,243.6675,243.5517,243.5963,372768.0
2018-05-21 11:20:00,273.53,273.57,273.34,273.36,232704.0,243.5874,243.623,243.4182,243.436,232704.0
2018-05-21 11:25:00,273.35,273.35,272.77,272.94,1261203.0,243.4271,243.4271,242.9106,243.0619,1261203.0
2018-05-21 11:30:00,272.95,273.02,272.7,272.75,907153.0,243.0708,243.1332,242.8482,242.8927,907153.0
2018-05-21 11:35:00,272.75,272.93,272.6,272.91,682545.0,242.8927,243.053,242.7592,243.0352,682545.0
2018-05-21 11:40:00,272.91,272.91,272.78,272.85,348932.0,243.0352,243.0352,242.9195,242.9818,348932.0
2018-05-21 11:45:00,272.84,272.97,272.73,272.92,376959.0,242.9729,243.0887,242.8749,243.0441,376959.0
2018-05-21 11:50:00,272.91,272.97,272.86,272.96,258886.0,243.0352,243.0887,242.9907,243.0798,258886.0
2018-05-21 11:55:00,272.96,273.13,272.92,273.12,260073.0,243.0798,243.2311,243.0441,243.2222,260073.0
2018-05-21 12:00:00,273.13,273.2,273.02,273.19,279043.0,243.2311,243.2935,243.1332,243.2846,279043.0
2018-05-21 12:05:00,273.19,273.19,273.04,273.09,311941.0,243.2846,243.2846,243.151,243.1955,311941.0
2018-05-21 12:10:00,273.09,273.61,273.08,273.54,772987.0,243.1955,243.6586,243.1866,243.5963,772987.0
2018-05-21 12:15:00,273.54,273.58,273.41,273.47,495242.0,243.5963,243.6319,243.4805,243.5339,495242.0
2018-05-21 12:20:00,273.47,273.48,273.3,273.42,327407.0,243.5339,243.5428,243.3825,243.4894,327407.0
2018-05-21 12:25:00,273.42,273.47,273.34,273.35,313376.0,243.4894,243.5339,243.4182,243.4271,313376.0
2018-05-21 12:30:00,273.35,273.4,273.23,273.39,253797.0,243.4271,243.4716,243.3202,243.4627,253797.0
2018-05-21 12:35:00,273.38,273.45,273.33,273.34,181522.0,243.4538,243.5161,243.4093,243.4182,181522.0
2018-05-21 12:40:00,273.35,273.48,273.28,273.48,179745.0,243.4271,243.5428,243.3647,243.5428,179745.0
2018-05-21 12:45:00,273.48,273.49,273.3,273.31,189655.0,243.5428,243.5517,243.3825,243.3914,189655.0
2018-05-21 12:50:00,273.31,273.44,273.31,273.32,197916.0,243.3914,243.5072,243.3914,243.4003,197916.0
2018-05-21 12:55:00,273.31,273.44,273.3,273.36,155401.0,243.3914,243.5072,243.3825,243.436,155401.0
2018-05-21 13:00:00,273.36,273.46,273.36,273.37,98362.0,243.436,243.525,243.436,243.4449,98362.0
2018-05-21 13:05:00,273.38,273.6,273.37,273.59,364242.0,243.4538,243.6497,243.4449,243.6408,364242.0
2018-05-21 13:10:00,273.58,273.69,273.46,273.51,415864.0,243.6319,243.7298,243.525,243.5695,415864.0
2018-05-21 13:15:00,273.5,273.59,273.47,273.57,137820.0,243.5606,243.6408,243.5339,243.623,137820.0
2018-05-21 13:20:00,273.57,273.58,273.42,273.47,150179.0,243.623,243.6319,243.4894,243.5339,150179.0
2018-05-21 13:25:00,273.47,273.53,273.36,273.44,278379.0,243.5339,243.5874,243.436,243.5072,278379.0
2018-05-21 13:30:00,273.45,273.6,273.35,273.42,306550.0,243.5161,243.6497,243.4271,243.4894,306550.0
2018-05-21 13:35:00,273.42,273.5,273.39,273.46,189678.0,243.4894,243.5606,243.4627,243.525,189678.0
2018-05-21 13:40:00,273.45,273.6,273.43,273.6,130872.0,243.5161,243.6497,243.4983,243.6497,130872.0
2018-05-21 13:45:00,273.61,273.64,273.53,273.57,242686.0,243.6586,243.6853,243.5874,243.623,242686.0
2018-05-21 13:50:00,273.58,273.59,273.48,273.52,154817.0,243.6319,243.6408,243.5428,243.5785,154817.0
2018-05-21 13:55:00,273.52,273.6,273.48,273.59,167324.0,243.5785,243.6497,243.5428,243.6408,167324.0
2018-05-21 14:00:00,273.6,273.62,273.35,273.48,325822.0,243.6497,243.6675,243.4271,243.5428,325822.0
2018-05-21 14:05:00,273.49,273.5,273.41,273.47,143451.0,243.5517,243.5606,243.4805,243.5339,143451.0
2018-05-21 14:10:00,273.47,273.51,273.26,273.29,385597.0,243.5339,243.5695,243.3469,243.3736,385597.0
2018-05-21 14:15:00,273.28,273.32,273.18,273.22,310430.0,243.3647,243.4003,243.2757,243.3113,310430.0
2018-05-21 14:20:00,273.22,273.29,273.16,273.26,189504.0,243.3113,243.3736,243.2579,243.3469,189504.0
2018-05-21 14:25:00,273.26,273.36,273.2,273.22,427826.0,243.3469,243.436,243.2935,243.3113,427826.0
2018-05-21 14:30:00,273.23,273.23,272.86,272.98,743132.0,243.3202,243.3202,242.9907,243.0976,743132.0
2018-05-21 14:35:00,272.98,273.08,272.94,273.07,398164.0,243.0976,243.1866,243.0619,243.1777,398164.0
2018-05-21 14:40:00,273.06,273.08,272.96,273.08,360688.0,243.1688,243.1866,243.0798,243.1866,360688.0
2018-05-21 14:45:00,273.07,273.23,273.05,273.19,339182.0,243.1777,243.3202,243.1599,243.2846,339182.0
2018-05-21 14:50:00,273.19,273.29,273.13,273.26,298827.0,243.2846,243.3736,243.2311,243.3469,298827.0
2018-05-21 14:55:00,273.27,273.35,273.22,273.28,249700.0,243.3558,243.4271,243.3113,243.3647,249700.0
2018-05-21 15:00:00,273.27,273.28,273.14,273.14,163908.0,243.3558,243.3647,243.2401,243.2401,163908.0
2018-05-21 15:05:00,273.14,273.22,273.06,273.15,196343.0,243.2401,243.3113,243.1688,243.249,196343.0
2018-05-21 15:10:00,273.16,273.42,273.11,273.32,458226.0,243.2579,243.4894,243.2133,243.4003,458226.0
2018-05-21 15:15:00,273.32,273.37,273.22,273.25,312111.0,243.4003,243.4449,243.3113,243.338,312111.0
2018-05-21 15:20:00,273.25,273.3,273.21,273.23,511264.0,243.338,243.3825,243.3024,243.3202,511264.0
2018-05-21 15:25:00,273.23,273.24,272.9,273.06,636045.0,243.3202,243.3291,243.0263,243.1688,636045.0
2018-05-21 15:30:00,273.06,273.06,272.9,272.95,510312.0,243.1688,243.1688,243.0263,243.0708,510312.0
2018-05-21 15:35:00,272.95,273.02,272.9,273.02,470361.0,243.0708,243.1332,243.0263,243.1332,470361.0
2018-05-21 15:40:00,273.01,273.09,272.92,272.98,552870.0,243.1243,243.1955,243.0441,243.0976,552870.0
2018-05-21 15:45:00,272.98,273.12,272.98,273.1,631438.0,243.0976,243.2222,243.0976,243.2044,631438.0
2018-05-21 15:50:00,273.09,273.36,273.09,273.33,1859118.0,243.1955,243.436,243.1955,243.4093,1859118.0
2018-05-21 15:55:00,273.34,273.41,273.15,273.36,2667365.0,243.4182,243.4805,243.249,243.436,2667365.0
2018-05-22 09:30:00,273.96,274.1,273.86,274.07,1381806.0,243.9703,244.095,243.8812,244.0682,1381806.0
2018-05-22 09:35:00,274.07,274.25,273.91,274.0,923983.0,244.0682,244.2285,243.9258,244.0059,923983.0
2018-05-22 09:40:00,274.0,274.06,273.82,273.92,690525.0,244.0059,244.0593,243.8456,243.9347,690525.0
2018-05-22 09:45:00,273.91,273.95,273.75,273.93,878611.0,243.9258,243.9614,243.7833,243.9436,878611.0
2018-05-22 09:50:00,273.93,273.96,273.84,273.92,352458.0,243.9436,243.9703,243.8634,243.9347,352458.0
2018-05-22 09:55:00,273.93,273.97,273.76,273.94,315874.0,243.9436,243.9792,243.7922,243.9525,315874.0
2018-05-22 10:00:00,273.94,273.98,273.84,273.96,286531.0,243.9525,243.9881,243.8634,243.9703,286531.0
2018-05-22 10:05:00,273.95,274.17,273.92,274.14,821512.0,243.9614,244.1573,243.9347,244.1306,821512.0
2018-05-22 10:10:00,274.13,274.18,273.51,273.58,828059.0,244.1217,244.1662,243.5695,243.6319,828059.0
2018-05-22 10:15:00,273.6,273.6,273.41,273.51,1059036.0,243.6497,243.6497,243.4805,243.5695,1059036.0
2018-05-22 10:20:00,273.5,273.75,273.48,273.62,505949.0,243.5606,243.7833,243.5428,243.6675,505949.0
2018-05-22 10:25:00,273.62,273.69,273.39,273.51,419919.0,243.6675,243.7298,243.4627,243.5695,419919.0
2018-05-22 10:30:00,273.52,273.8,273.4,273.73,746012.0,243.5785,243.8278,243.4716,243.7655,746012.0
2018-05-22 10:35:00,273.74,273.74,273.51,273.71,555030.0,243.7744,243.7744,243.5695,243.7477,555030.0
2018-05-22 10:40:00,273.72,273.77,273.6,273.63,246377.0,243.7566,243.8011,243.6497,243.6764,246377.0
2018-05-22 10:45:00,273.63,273.65,273.34,273.52,429310.0,243.6764,243.6942,243.4182,243.5785,429310.0
2018-05-22 10:50:00,273.54,273.73,273.53,273.66,282853.0,243.5963,243.7655,243.5874,243.7031,282853.0
2018-05-22 10:55:00,273.66,273.71,273.54,273.57,391790.0,243.7031,243.7477,243.5963,243.623,391790.0
2018-05-22 11:00:00,273.56,273.79,273.56,273.78,333315.0,243.6141,243.8189,243.6141,243.81,333315.0
2018-05-22 11:05:00,273.78,273.87,273.73,273.74,333296.0,243.81,243.8901,243.7655,243.7744,333296.0
2018-05-22 11:10:00,273.76,273.89,273.75,273.82,226499.0,243.7922,243.908,243.7833,243.8456,226499.0
2018-05-22 11:15:00,273.82,273.91,273.77,273.9,309306.0,243.8456,243.9258,243.8011,243.9169,309306.0
2018-05-22 11:20:00,273.91,273.96,273.84,273.95,184581.0,243.9258,243.9703,243.8634,243.9614,184581.0
2018-05-22 11:25:00,273.96,273.99,273.84,273.87,373298.0,243.9703,243.997,243.8634,243.8901,373298.0
2018-05-22 11:30:00,273.87,273.92,273.76,273.78,251609.0,243.8901,243.9347,243.7922,243.81,251609.0
2018-05-22 11:35:00,273.78,273.84,273.72,273.77,202996.0,243.81,243.8634,243.7566,243.8011,202996.0
2018-05-22 11:40:00,273.76,273.8,273.65,273.68,384592.0,243.7922,243.8278,243.6942,243.7209,384592.0
2018-05-22 11:45:00,273.68,273.71,273.64,273.67,193923.0,243.7209,243.7477,243.6853,243.712,193923.0
2018-05-22 11:50:00,273.66,273.72,273.65,273.69,173455.0,243.7031,243.7566,243.6942,243.7298,173455.0
2018-05-22 11:55:00,273.7,273.79,273.68,273.79,166143.0,243.7387,243.8189,243.7209,243.8189,166143.0
2018-05-22 12:00:00,273.79,273.81,273.77,273.8,191221.0,243.8189,243.8367,243.8011,243.8278,191221.0
2018-05-22 12:05:00,273.8,273.87,273.78,273.8,247325.0,243.8278,243.8901,243.81,243.8278,247325.0
2018-05-22 12:10:00,273.81,273.87,273.73,273.85,201363.0,243.8367,243.8901,243.7655,243.8723,201363.0
2018-05-22 12:15:00,273.85,273.92,273.8,273.82,330729.0,243.8723,243.9347,243.8278,243.8456,330729.0
2018-05-22 12:20:00,273.83,273.83,273.65,273.71,194172.0,243.8545,243.8545,243.6942,243.7477,194172.0
2018-05-22 12:25:00,273.71,273.73,273.49,273.62,568272.0,243.7477,243.7655,243.5517,243.6675,568272.0
2018-05-22 12:30:00,273.62,273.7,273.47,273.48,484094.0,243.6675,243.7387,243.5339,243.5428,484094.0
2018-05-22 12:35:00,273.48,273.56,273.44,273.56,492400.0,243.5428,243.6141,243.5072,243.6141,492400.0
2018-05-22 12:40:00,273.57,273.61,273.53,273.59,188658.0,243.623,243.6586,243.5874,243.6408,188658.0
2018-05-22 12:45:00,273.59,273.65,273.55,273.61,207115.0,243.6408,243.6942,243.6052,243.6586,207115.0
2018-05-22 12:50:00,273.61,273.65,273.53,273.64,229269.0,243.6586,243.6942,243.5874,243.6853,229269.0
2018-05-22 12:55:00,273.65,273.68,273.56,273.57,167088.0,243.6942,243.7209,243.6141,243.623,167088.0
2018-05-22 13:00:00,273.58,273.63,273.49,273.56,162962.0,243.6319,243.6764,243.5517,243.6141,162962.0
2018-05-22 13:05:00,273.58,273.61,273.52,273.58,118611.0,243.6319,243.6586,243.5785,243.6319,118611.0
2018-05-22 13:10:00,273.59,273.69,273.56,273.61,158789.0,243.6408,243.7298,243.6141,243.6586,158789.0
2018-05-22 13:15:00,273.61,273.64,273.54,273.56,122700.0,243.6586,243.6853,243.5963,243.6141,122700.0
2018-05-22 13:20:00,273.56,273.56,273.44,273.5,270301.0,243.6141,243.6141,243.5072,243.5606,270301.0
2018-05-22 13:25:00,273.49,273.6,273.49,273.6,181425.0,243.5517,243.6497,243.5517,243.6497,181425.0
2018-05-22 13:30:00,273.59,273.61,273.46,273.5,203247.0,243.6408,243.6586,243.525,243.5606,203247.0
2018-05-22 13:35:00,273.51,273.52,273.42,273.43,160873.0,243.5695,243.5785,243.4894,243.4983,160873.0
2018-05-22 13:40:00,273.42,273.54,273.4,273.47,252471.0,243.4894,243.5963,243.4716,243.5339,252471.0
2018-05-22 13:45:00,273.48,273.55,273.45,273.5,133795.0,243.5428,243.6052,243.5161,243.5606,133795.0
2018-05-22 13:50:00,273.5,273.62,273.43,273.6,205267.0,243.5606,243.6675,243.4983,243.6497,205267.0
2018-05-22 13:55:00,273.59,273.6,273.5,273.51,82152.0,243.6408,243.6497,243.5606,243.5695,82152.0
2018-05-22 14:00:00,273.52,273.74,273.48,273.68,563912.0,243.5785,243.7744,243.5428,243.7209,563912.0
2018-05-22 14:05:00,273.69,273.73,273.63,273.65,212923.0,243.7298,243.7655,243.6764,243.6942,212923.0
2018-05-22 14:10:00,273.65,273.71,273.62,273.67,140503.0,243.6942,243.7477,243.6675,243.712,140503.0
2018-05-22 14:15:00,273.67,273.7,273.6,273.64,136563.0,243.712,243.7387,243.6497,243.6853,136563.0
2018-05-22 14:20:00,273.64,273.7,273.63,273.64,115427.0,243.6853,243.7387,243.6764,243.6853,115427.0
2018-05-22 14:25:00,273.64,273.75,273.6,273.69,196085.0,243.6853,243.7833,243.6497,243.7298,196085.0
2018-05-22 14:30:00,273.69,273.85,273.69,273.79,466229.0,243.7298,243.8723,243.7298,243.8189,466229.0
2018-05-22 14:35:00,273.79,273.8,273.66,273.68,416469.0,243.8189,243.8278,243.7031,243.7209,416469.0
2018-05-22 14:40:00,273.68,273.69,273.54,273.55,316673.0,243.7209,243.7298,243.5963,243.6052,316673.0
2018-05-22 14:45:00,273.55,273.63,273.52,273.57,237855.0,243.6052,243.6764,243.5785,243.623,237855.0
2018-05-22 14:50:00,273.57,273.6,273.46,273.52,232123.0,243.623,243.6497,243.525,243.5785,232123.0
2018-05-22 14:55:00,273.52,273.52,273.19,273.19,1173088.0,243.5785,243.5785,243.2846,243.2846,1173088.0
2018-05-22 15:00:00,273.2,273.31,273.14,273.22,837124.0,243.2935,243.3914,243.2401,243.3113,837124.0
2018-05-22 15:05:00,273.21,273.24,273.09,273.13,438339.0,243.3024,243.3291,243.1955,243.2311,438339.0
2018-05-22 15:10:00,273.12,273.13,272.94,273.04,784846.0,243.2222,243.2311,243.0619,243.151,784846.0
2018-05-22 15:15:00,273.04,273.18,272.97,273.07,615913.0,243.151,243.2757,243.0887,243.1777,615913.0
2018-05-22 15:20:00,273.06,273.14,272.94,273.11,624687.0,243.1688,243.2401,243.0619,243.2133,624687.0
2018-05-22 15:25:00,273.11,273.21,273.01,273.04,543550.0,243.2133,243.3024,243.1243,243.151,543550.0
2018-05-22 15:30:00,273.03,273.04,272.72,272.82,1296130.0,243.1421,243.151,242.866,242.9551,1296130.0
2018-05-22 15:35:00,272.82,272.87,272.58,272.69,1132838.0,242.9551,242.9996,242.7414,242.8393,1132838.0
2018-05-22 15:40:00,272.69,272.84,272.62,272.71,740420.0,242.8393,242.9729,242.777,242.8571,740420.0
2018-05-22 15:45:00,272.71,272.72,272.5,272.62,1411389.0,242.8571,242.866,242.6701,242.777,1411389.0
2018-05-22 15:50:00,272.61,272.62,272.24,272.41,2149808.0,242.7681,242.777,242.4386,242.59,2149808.0
2018-05-22 15:55:00,272.4,272.78,272.39,272.56,4770621.0,242.5811,242.9195,242.5722,242.7235,4770621.0
2018-05-23 09:30:00,271.18,271.5,271.15,271.22,1527659.0,241.4946,241.7796,241.4679,241.5302,1527659.0
2018-05-23 09:35:00,271.22,271.54,271.11,271.49,1005281.0,241.5302,241.8152,241.4323,241.7707,1005281.0
2018-05-23 09:40:00,271.49,271.65,271.36,271.48,828988.0,241.7707,241.9132,241.6549,241.7618,828988.0
2018-05-23 09:45:00,271.48,271.65,271.32,271.4,939775.0,241.7618,241.9132,241.6193,241.6905,939775.0
2018-05-23 09:50:00,271.4,271.64,271.34,271.52,684536.0,241.6905,241.9043,241.6371,241.7974,684536.0
2018-05-23 09:55:00,271.52,271.76,271.51,271.6,798173.0,241.7974,242.0111,241.7885,241.8686,798173.0
2018-05-23 10:00:00,271.61,271.68,271.43,271.49,568653.0,241.8775,241.9399,241.7172,241.7707,568653.0
2018-05-23 10:05:00,271.51,271.91,271.47,271.9,742914.0,241.7885,242.1447,241.7529,242.1358,742914.0
2018-05-23 10:10:00,271.9,272.22,271.84,272.09,891413.0,242.1358,242.4208,242.0824,242.305,891413.0
2018-05-23 10:15:00,272.1,272.14,271.97,271.99,461426.0,242.3139,242.3495,242.1981,242.2159,461426.0
2018-05-23 10:20:00,271.98,272.02,271.9,271.95,361437.0,242.207,242.2427,242.1358,242.1803,361437.0
2018-05-23 10:25:00,271.96,272.11,271.9,271.91,260757.0,242.1892,242.3228,242.1358,242.1447,260757.0
2018-05-23 10:30:00,271.91,271.92,271.55,271.59,832519.0,242.1447,242.1536,241.8241,241.8597,832519.0
2018-05-23 10:35:00,271.59,271.71,271.53,271.56,418853.0,241.8597,241.9666,241.8063,241.833,418853.0
2018-05-23 10:40:00,271.56,271.56,271.34,271.48,545245.0,241.833,241.833,241.6371,241.7618,545245.0
2018-05-23 10:45:00,271.48,271.48,271.21,271.28,858064.0,241.7618,241.7618,241.5213,241.5837,858064.0
2018-05-23 10:50:00,271.28,271.31,270.99,271.16,745580.0,241.5837,241.6104,241.3254,241.4768,745580.0
2018-05-23 10:55:00,271.16,271.38,271.11,271.24,790392.0,241.4768,241.6727,241.4323,241.548,790392.0
2018-05-23 11:00:00,271.23,271.46,271.19,271.34,363681.0,241.5391,241.744,241.5035,241.6371,363681.0
2018-05-23 11:05:00,271.34,271.42,271.18,271.32,377051.0,241.6371,241.7083,241.4946,241.6193,377051.0
2018-05-23 11:10:00,271.31,271.43,271.19,271.39,575106.0,241.6104,241.7172,241.5035,241.6816,575106.0
2018-05-23 11:15:00,271.39,271.62,271.32,271.56,685858.0,241.6816,241.8864,241.6193,241.833,685858.0
2018-05-23 11:20:00,271.55,271.77,271.48,271.76,456989.0,241.8241,242.02,241.7618,242.0111,456989.0
2018-05-23 11:25:00,271.76,271.81,271.6,271.62,386588.0,242.0111,242.0556,241.8686,241.8864,386588.0
2018-05-23 11:30:00,271.61,271.76,271.54,271.62,354315.0,241.8775,242.0111,241.8152,241.8864,354315.0
2018-05-23 11:35:00,271.62,271.72,271.54,271.57,326888.0,241.8864,241.9755,241.8152,241.8419,326888.0
2018-05-23 11:40:00,271.57,271.76,271.52,271.76,356558.0,241.8419,242.0111,241.7974,242.0111,356558.0
2018-05-23 11:45:00,271.75,271.96,271.71,271.92,500549.0,242.0022,242.1892,241.9666,242.1536,500549.0
2018-05-23 11:50:00,271.93,272.1,271.8,271.83,665930.0,242.1625,242.3139,242.0467,242.0735,665930.0
2018-05-23 11:55:00,271.83,271.86,271.43,271.45,481446.0,242.0735,242.1002,241.7172,241.7351,481446.0
2018-05-23 12:00:00,271.45,271.62,271.39,271.6,487029.0,241.7351,241.8864,241.6816,241.8686,487029.0
2018-05-23 12:05:00,271.6,271.87,271.6,271.79,447201.0,241.8686,242.1091,241.8686,242.0378,447201.0
2018-05-23 12:10:00,271.78,271.82,271.65,271.71,262382.0,242.0289,242.0645,241.9132,241.9666,262382.0
2018-05-23 12:15:00,271.7,271.72,271.46,271.47,365394.0,241.9577,241.9755,241.744,241.7529,365394.0
2018-05-23 12:20:00,271.47,271.56,271.29,271.33,500691.0,241.7529,241.833,241.5926,241.6282,500691.0
2018-05-23 12:25:00,271.33,271.41,271.18,271.28,355810.0,241.6282,241.6994,241.4946,241.5837,355810.0
2018-05-23 12:30:00,271.28,271.42,271.26,271.39,247708.0,241.5837,241.7083,241.5658,241.6816,247708.0
2018-05-23 12:35:00,271.39,271.49,271.25,271.46,290032.0,241.6816,241.7707,241.5569,241.744,290032.0
2018-05-23 12:40:00,271.46,271.82,271.45,271.77,553357.0,241.744,242.0645,241.7351,242.02,553357.0
2018-05-23 12:45:00,271.77,271.84,271.65,271.7,249424.0,242.02,242.0824,241.9132,241.9577,249424.0
2018-05-23 12:50:00,271.7,271.82,271.64,271.69,206653.0,241.9577,242.0645,241.9043,241.9488,206653.0
2018-05-23 12:55:00,271.69,271.96,271.69,271.88,338910.0,241.9488,242.1892,241.9488,242.118,338910.0
2018-05-23 13:00:00,271.87,271.9,271.56,271.62,200588.0,242.1091,242.1358,241.833,241.8864,200588.0
2018-05-23 13:05:00,271.62,271.67,271.52,271.61,143688.0,241.8864,241.931,241.7974,241.8775,143688.0
2018-05-23 13:10:00,271.61,271.63,271.46,271.55,298519.0,241.8775,241.8953,241.744,241.8241,298519.0
2018-05-23 13:15:00,271.55,271.61,271.39,271.44,273533.0,241.8241,241.8775,241.6816,241.7261,273533.0
2018-05-23 13:20:00,271.44,271.69,271.43,271.6,135627.0,241.7261,241.9488,241.7172,241.8686,135627.0
2018-05-23 13:25:00,271.6,271.69,271.52,271.68,206927.0,241.8686,241.9488,241.7974,241.9399,206927.0
2018-05-23 13:30:00,271.68,271.71,271.57,271.58,120794.0,241.9399,241.9666,241.8419,241.8508,120794.0
2018-05-23 13:35:00,271.58,271.65,271.54,271.6,135843.0,241.8508,241.9132,241.8152,241.8686,135843.0
2018-05-23 13:40:00,271.6,271.76,271.58,271.65,189757.0,241.8686,242.0111,241.8508,241.9132,189757.0
2018-05-23 13:45:00,271.66,271.73,271.63,271.68,190157.0,241.9221,241.9844,241.8953,241.9399,190157.0
2018-05-23 13:50:00,271.68,271.81,271.62,271.7,338610.0,241.9399,242.0556,241.8864,241.9577,338610.0
2018-05-23 13:55:00,271.7,271.76,271.67,271.69,175911.0,241.9577,242.0111,241.931,241.9488,175911.0
2018-05-23 14:00:00,271.69,272.05,271.61,271.82,701837.0,241.9488,242.2694,241.8775,242.0645,701837.0
2018-05-23 14:05:00,271.82,272.58,271.8,272.52,1157405.0,242.0645,242.7414,242.0467,242.6879,1157405.0
2018-05-23 14:10:00,272.53,272.67,272.32,272.59,1014541.0,242.6968,242.8215,242.5098,242.7503,1014541.0
2018-05-23 14:15:00,272.59,272.79,272.46,272.5,789728.0,242.7503,242.9284,242.6345,242.6701,789728.0
2018-05-23 14:20:00,272.5,272.67,272.36,272.66,474862.0,242.6701,242.8215,242.5454,242.8126,474862.0
2018-05-23 14:25:00,272.66,272.88,272.44,272.48,697668.0,242.8126,243.0085,242.6167,242.6523,697668.0
2018-05-23 14:30:00,272.48,272.58,272.31,272.35,442002.0,242.6523,242.7414,242.5009,242.5365,442002.0
2018-05-23 14:35:00,272.35,272.4,272.25,272.31,286769.0,242.5365,242.5811,242.4475,242.5009,286769.0
2018-05-23 14:40:00,272.3,272.42,272.28,272.35,453205.0,242.492,242.5989,242.4742,242.5365,453205.0
2018-05-23 14:45:00,272.34,272.52,272.34,272.44,448396.0,242.5276,242.6879,242.5276,242.6167,448396.0
2018-05-23 14:50:00,272.43,272.58,272.41,272.55,347611.0,242.6078,242.7414,242.59,242.7146,347611.0
2018-05-23 14:55:00,272.55,272.8,272.53,272.79,653698.0,242.7146,242.9373,242.6968,242.9284,653698.0
2018-05-23 15:00:00,272.79,273.01,272.72,272.96,814589.0,242.9284,243.1243,242.866,243.0798,814589.0
2018-05-23 15:05:00,272.96,273.08,272.85,272.89,777970.0,243.0798,243.1866,242.9818,243.0174,777970.0
2018-05-23 15:10:00,272.89,272.91,272.71,272.79,517649.0,243.0174,243.0352,242.8571,242.9284,517649.0
2018-05-23 15:15:00,272.8,272.87,272.71,272.82,337973.0,242.9373,242.9996,242.8571,242.9551,337973.0
2018-05-23 15:20:00,272.82,272.89,272.69,272.8,430606.0,242.9551,243.0174,242.8393,242.9373,430606.0
2018-05-23 15:25:00,272.8,273.0,272.78,272.96,796753.0,242.9373,243.1154,242.9195,243.0798,796753.0
2018-05-23 15:30:00,272.97,273.02,272.81,272.94,592425.0,243.0887,243.1332,242.9462,243.0619,592425.0
2018-05-23 15:35:00,272.93,273.01,272.83,272.84,821081.0,243.053,243.1243,242.964,242.9729,821081.0
2018-05-23 15:40:00,272.85,272.99,272.79,272.9,945073.0,242.9818,243.1065,242.9284,243.0263,945073.0
2018-05-23 15:45:00,272.89,272.89,272.66,272.85,1295781.0,243.0174,243.0174,242.8126,242.9818,1295781.0
2018-05-23 15:50:00,272.85,273.17,272.84,273.11,1594357.0,242.9818,243.2668,242.9729,243.2133,1594357.0
2018-05-23 15:55:00,273.12,273.39,273.11,273.38,3239881.0,243.2222,243.4627,243.2133,243.4538,3239881.0
2018-05-24 09:30:00,272.92,273.06,272.7,273.05,1073679.0,243.0441,243.1688,242.8482,243.1599,1073679.0
2018-05-24 09:35:00,273.03,273.19,273.01,273.18,577290.0,243.1421,243.2846,243.1243,243.2757,577290.0
2018-05-24 09:40:00,273.19,273.22,272.46,272.64,1628309.0,243.2846,243.3113,242.6345,242.7948,1628309.0
2018-05-24 09:45:00,272.63,272.69,272.13,272.23,2145008.0,242.7859,242.8393,242.3406,242.4297,2145008.0
2018-05-24 09:50:00,272.24,272.25,271.61,272.08,2373500.0,242.4386,242.4475,241.8775,242.2961,2373500.0
2018-05-24 09:55:00,272.07,272.1,271.56,271.88,1384956.0,242.2872,242.3139,241.833,242.118,1384956.0
2018-05-24 10:00:00,271.88,272.08,271.59,272.01,956274.0,242.118,242.2961,241.8597,242.2337,956274.0
2018-05-24 10:05:00,272.0,272.28,271.98,272.08,1173728.0,242.2248,242.4742,242.207,242.2961,1173728.0
2018-05-24 10:10:00,272.08,272.21,271.94,271.96,699930.0,242.2961,242.4119,242.1714,242.1892,699930.0
2018-05-24 10:15:00,271.94,272.12,271.69,271.76,646264.0,242.1714,242.3317,241.9488,242.0111,646264.0
2018-05-24 10:20:00,271.76,271.91,271.68,271.69,705448.0,242.0111,242.1447,241.9399,241.9488,705448.0
2018-05-24 10:25:00,271.69,271.8,271.45,271.53,1214036.0,241.9488,242.0467,241.7351,241.8063,1214036.0
2018-05-24 10:30:00,271.52,271.56,271.15,271.3,914040.0,241.7974,241.833,241.4679,241.6015,914040.0
2018-05-24 10:35:00,271.3,271.69,271.23,271.69,763391.0,241.6015,241.9488,241.5391,241.9488,763391.0
2018-05-24 10:40:00,271.69,271.74,271.48,271.5,531425.0,241.9488,241.9933,241.7618,241.7796,531425.0
2018-05-24 10:45:00,271.51,271.64,271.17,271.41,604037.0,241.7885,241.9043,241.4857,241.6994,604037.0
2018-05-24 10:50:00,271.42,271.51,271.19,271.22,506909.0,241.7083,241.7885,241.5035,241.5302,506909.0
2018-05-24 10:55:00,271.22,271.23,270.81,270.95,1227010.0,241.5302,241.5391,241.1651,241.2898,1227010.0
2018-05-24 11:00:00,270.95,271.37,270.78,271.37,928861.0,241.2898,241.6638,241.1384,241.6638,928861.0
2018-05-24 11:05:00,271.36,271.68,271.2,271.54,736223.0,241.6549,241.9399,241.5124,241.8152,736223.0
2018-05-24 11:10:00,271.55,271.7,271.47,271.64,586043.0,241.8241,241.9577,241.7529,241.9043,586043.0
2018-05-24 11:15:00,271.63,272.05,271.51,271.9,994991.0,241.8953,242.2694,241.7885,242.1358,994991.0
2018-05-24 11:20:00,271.91,271.97,271.71,271.75,462799.0,242.1447,242.1981,241.9666,242.0022,462799.0
2018-05-24 11:25:00,271.75,271.94,271.74,271.91,356711.0,242.0022,242.1714,241.9933,242.1447,356711.0
2018-05-24 11:30:00,271.92,272.03,271.84,271.9,457211.0,242.1536,242.2516,242.0824,242.1358,457211.0
2018-05-24 11:35:00,271.9,271.99,271.66,271.83,567318.0,242.1358,242.2159,241.9221,242.0735,567318.0
2018-05-24 11:40:00,271.82,272.18,271.79,272.18,493774.0,242.0645,242.3851,242.0378,242.3851,493774.0
2018-05-24 11:45:00,272.17,272.19,271.97,272.01,499625.0,242.3762,242.394,242.1981,242.2337,499625.0
2018-05-24 11:50:00,272.02,272.04,271.78,271.88,359867.0,242.2427,242.2605,242.0289,242.118,359867.0
2018-05-24 11:55:00,271.89,272.34,271.8,272.32,689757.0,242.1269,242.5276,242.0467,242.5098,689757.0
2018-05-24 12:00:00,272.3,272.45,272.15,272.16,695190.0,242.492,242.6256,242.3584,242.3673,695190.0
2018-05-24 12:05:00,272.16,272.32,272.12,272.16,292898.0,242.3673,242.5098,242.3317,242.3673,292898.0
2018-05-24 12:10:00,272.17,272.43,272.17,272.35,356046.0,242.3762,242.6078,242.3762,242.5365,356046.0
2018-05-24 12:15:00,272.36,272.52,272.31,272.39,424416.0,242.5454,242.6879,242.5009,242.5722,424416.0
2018-05-24 12:20:00,272.39,272.52,272.35,272.51,444253.0,242.5722,242.6879,242.5365,242.679,444253.0
2018-05-24 12:25:00,272.51,272.61,272.42,272.46,1066327.0,242.679,242.7681,242.5989,242.6345,1066327.0
2018-05-24 12:30:00,272.46,272.68,272.43,272.45,433068.0,242.6345,242.8304,242.6078,242.6256,433068.0
2018-05-24 12:35:00,272.46,272.47,272.29,272.4,367826.0,242.6345,242.6434,242.4831,242.5811,367826.0
2018-05-24 12:40:00,272.39,272.41,272.22,272.35,229505.0,242.5722,242.59,242.4208,242.5365,229505.0
2018-05-24 12:45:00,272.36,272.49,272.33,272.48,267439.0,242.5454,242.6612,242.5187,242.6523,267439.0
2018-05-24 12:50:00,272.48,272.51,272.25,272.3,309460.0,242.6523,242.679,242.4475,242.492,309460.0
2018-05-24 12:55:00,272.29,272.56,272.29,272.53,350472.0,242.4831,242.7235,242.4831,242.6968,350472.0
2018-05-24 13:00:00,272.52,272.84,272.5,272.71,624181.0,242.6879,242.9729,242.6701,242.8571,624181.0
2018-05-24 13:05:00,272.71,272.82,272.52,272.79,415247.0,242.8571,242.9551,242.6879,242.9284,415247.0
2018-05-24 13:10:00,272.79,272.96,272.77,272.86,531590.0,242.9284,243.0798,242.9106,242.9907,531590.0
2018-05-24 13:15:00,272.85,272.93,272.75,272.92,255616.0,242.9818,243.053,242.8927,243.0441,255616.0
2018-05-24 13:20:00,272.93,273.0,272.79,272.96,515726.0,243.053,243.1154,242.9284,243.0798,515726.0
2018-05-24 13:25:00,272.96,272.96,272.81,272.88,238915.0,243.0798,243.0798,242.9462,243.0085,238915.0
2018-05-24 13:30:00,272.88,272.92,272.75,272.78,188174.0,243.0085,243.0441,242.8927,242.9195,188174.0
2018-05-24 13:35:00,272.78,272.83,272.71,272.77,297196.0,242.9195,242.964,242.8571,242.9106,297196.0
2018-05-24 13:40:00,272.76,272.91,272.68,272.89,254459.0,242.9016,243.0352,242.8304,243.0174,254459.0
2018-05-24 13:45:00,272.9,272.92,272.78,272.86,227512.0,243.0263,243.0441,242.9195,242.9907,227512.0
2018-05-24 13:50:00,272.86,272.9,272.67,272.68,288215.0,242.9907,243.0263,242.8215,242.8304,288215.0
2018-05-24 13:55:00,272.68,272.88,272.65,272.87,358328.0,242.8304,243.0085,242.8037,242.9996,358328.0
2018-05-24 14:00:00,272.85,272.86,272.6,272.72,432039.0,242.9818,242.9907,242.7592,242.866,432039.0
2018-05-24 14:05:00,272.73,272.8,272.66,272.76,201354.0,242.8749,242.9373,242.8126,242.9016,201354.0
2018-05-24 14:10:00,272.76,272.86,272.75,272.79,156645.0,242.9016,242.9907,242.8927,242.9284,156645.0
2018-05-24 14:15:00,272.78,272.93,272.69,272.84,264422.0,242.9195,243.053,242.8393,242.9729,264422.0
2018-05-24 14:20:00,272.86,273.0,272.82,272.99,249102.0,242.9907,243.1154,242.9551,243.1065,249102.0
2018-05-24 14:25:00,272.99,273.06,272.92,272.95,471433.0,243.1065,243.1688,243.0441,243.0708,471433.0
2018-05-24 14:30:00,272.95,272.98,272.81,272.83,382380.0,243.0708,243.0976,242.9462,242.964,382380.0
2018-05-24 14:35:00,272.83,272.91,272.8,272.86,169912.0,242.964,243.0352,242.9373,242.9907,169912.0
2018-05-24 14:40:00,272.87,272.92,272.77,272.8,378343.0,242.9996,243.0441,242.9106,242.9373,378343.0
2018-05-24 14:45:00,272.8,272.8,272.63,272.66,293545.0,242.9373,242.9373,242.7859,242.8126,293545.0
2018-05-24 14:50:00,272.65,272.71,272.57,272.65,324463.0,242.8037,242.8571,242.7324,242.8037,324463.0
2018-05-24 14:55:00,272.65,272.82,272.65,272.76,212851.0,242.8037,242.9551,242.8037,242.9016,212851.0
2018-05-24 15:00:00,272.76,272.77,272.5,272.64,744300.0,242.9016,242.9106,242.6701,242.7948,744300.0
2018-05-24 15:05:00,272.63,272.97,272.58,272.97,436558.0,242.7859,243.0887,242.7414,243.0887,436558.0
2018-05-24 15:10:00,272.97,272.98,272.83,272.88,583501.0,243.0887,243.0976,242.964,243.0085,583501.0
2018-05-24 15:15:00,272.89,273.02,272.82,273.01,481431.0,243.0174,243.1332,242.9551,243.1243,481431.0
2018-05-24 15:20:00,273.01,273.13,272.93,273.03,440234.0,243.1243,243.2311,243.053,243.1421,440234.0
2018-05-24 15:25:00,273.02,273.1,272.92,272.95,440814.0,243.1332,243.2044,243.0441,243.0708,440814.0
2018-05-24 15:30:00,272.95,273.1,272.95,273.01,444258.0,243.0708,243.2044,243.0708,243.1243,444258.0
2018-05-24 15:35:00,273.0,273.06,272.79,272.81,515993.0,243.1154,243.1688,242.9284,242.9462,515993.0
2018-05-24 15:40:00,272.82,272.83,272.65,272.69,1174383.0,242.9551,242.964,242.8037,242.8393,1174383.0
2018-05-24 15:45:00,272.68,272.84,272.53,272.82,1623719.0,242.8304,242.9729,242.6968,242.9551,1623719.0
2018-05-24 15:50:00,272.81,272.85,272.6,272.61,1483036.0,242.9462,242.9818,242.7592,242.7681,1483036.0
2018-05-24 15:55:00,272.61,272.95,272.61,272.84,3873604.0,242.7681,243.0708,242.7681,242.9729,3873604.0
2018-05-25 09:30:00,272.15,272.53,271.98,272.03,2052992.0,242.3584,242.6968,242.207,242.2516,2052992.0
2018-05-25 09:35:00,272.04,272.32,271.99,272.27,914529.0,242.2605,242.5098,242.2159,242.4653,914529.0
2018-05-25 09:40:00,272.24,272.26,271.81,271.87,1044258.0,242.4386,242.4564,242.0556,242.1091,1044258.0
2018-05-25 09:45:00,271.88,272.24,271.87,272.13,872365.0,242.118,242.4386,242.1091,242.3406,872365.0
2018-05-25 09:50:00,272.13,272.19,271.86,272.09,690300.0,242.3406,242.394,242.1002,242.305,690300.0
2018-05-25 09:55:00,272.1,272.39,272.03,272.29,530588.0,242.3139,242.5722,242.2516,242.4831,530588.0
2018-05-25 10:00:00,272.28,272.41,272.12,272.31,685515.0,242.4742,242.59,242.3317,242.5009,685515.0
2018-05-25 10:05:00,272.32,272.48,272.14,272.47,601634.0,242.5098,242.6523,242.3495,242.6434,601634.0
2018-05-25 10:10:00,272.45,272.6,272.4,272.5,565906.0,242.6256,242.7592,242.5811,242.6701,565906.0
2018-05-25 10:15:00,272.5,272.85,272.49,272.75,843288.0,242.6701,242.9818,242.6612,242.8927,843288.0
2018-05-25 10:20:00,272.74,272.75,272.52,272.63,602771.0,242.8838,242.8927,242.6879,242.7859,602771.0
2018-05-25 10:25:00,272.63,272.74,272.52,272.64,412282.0,242.7859,242.8838,242.6879,242.7948,412282.0
2018-05-25 10:30:00,272.65,272.86,272.64,272.68,608772.0,242.8037,242.9907,242.7948,242.8304,608772.0
2018-05-25 10:35:00,272.69,272.79,272.58,272.64,338545.0,242.8393,242.9284,242.7414,242.7948,338545.0
2018-05-25 10:40:00,272.64,272.67,272.5,272.52,282795.0,242.7948,242.8215,242.6701,242.6879,282795.0
2018-05-25 10:45:00,272.52,272.52,272.23,272.3,555069.0,242.6879,242.6879,242.4297,242.492,555069.0
2018-05-25 10:50:00,272.29,272.43,272.26,272.41,362384.0,242.4831,242.6078,242.4564,242.59,362384.0
2018-05-25 10:55:00,272.41,272.55,272.27,272.52,670374.0,242.59,242.7146,242.4653,242.6879,670374.0
2018-05-25 11:00:00,272.52,272.62,272.44,272.56,358518.0,242.6879,242.777,242.6167,242.7235,358518.0
2018-05-25 11:05:00,272.57,272.73,272.54,272.66,287201.0,242.7324,242.8749,242.7057,242.8126,287201.0
2018-05-25 11:10:00,272.65,272.69,272.48,272.52,249129.0,242.8037,242.8393,242.6523,242.6879,249129.0
2018-05-25 11:15:00,272.51,272.6,272.44,272.52,488746.0,242.679,242.7592,242.6167,242.6879,488746.0
2018-05-25 11:20:00,272.51,272.52,272.32,272.38,380290.0,242.679,242.6879,242.5098,242.5632,380290.0
2018-05-25 11:25:00,272.38,272.52,272.34,272.51,218044.0,242.5632,242.6879,242.5276,242.679,218044.0
2018-05-25 11:30:00,272.52,272.59,272.45,272.56,285159.0,242.6879,242.7503,242.6256,242.7235,285159.0
2018-05-25 11:35:00,272.56,272.63,272.48,272.63,388146.0,242.7235,242.7859,242.6523,242.7859,388146.0
2018-05-25 11:40:00,272.64,272.65,272.41,272.46,197871.0,242.7948,242.8037,242.59,242.6345,197871.0
2018-05-25 11:45:00,272.46,272.55,272.45,272.52,125894.0,242.6345,242.7146,242.6256,242.6879,125894.0
2018-05-25 11:50:00,272.52,272.53,272.4,272.48,192952.0,242.6879,242.6968,242.5811,242.6523,192952.0
2018-05-25 11:55:00,272.49,272.5,272.39,272.39,109237.0,242.6612,242.6701,242.5722,242.5722,109237.0
2018-05-25 12:00:00,272.39,272.48,272.33,272.38,141414.0,242.5722,242.6523,242.5187,242.5632,141414.0
2018-05-25 12:05:00,272.38,272.38,272.09,272.12,657556.0,242.5632,242.5632,242.305,242.3317,657556.0
2018-05-25 12:10:00,272.12,272.15,271.99,272.12,550934.0,242.3317,242.3584,242.2159,242.3317,550934.0
2018-05-25 12:15:00,272.12,272.13,271.98,272.01,350047.0,242.3317,242.3406,242.207,242.2337,350047.0
2018-05-25 12:20:00,272.0,272.05,271.89,272.05,576664.0,242.2248,242.2694,242.1269,242.2694,576664.0
2018-05-25 12:25:00,272.04,272.23,272.02,272.17,232157.0,242.2605,242.4297,242.2427,242.3762,232157.0
2018-05-25 12:30:00,272.16,272.23,272.1,272.15,354221.0,242.3673,242.4297,242.3139,242.3584,354221.0
2018-05-25 12:35:00,272.15,272.23,272.11,272.13,184087.0,242.3584,242.4297,242.3228,242.3406,184087.0
2018-05-25 12:40:00,272.13,272.31,272.11,272.16,437994.0,242.3406,242.5009,242.3228,242.3673,437994.0
2018-05-25 12:45:00,272.15,272.15,272.05,272.07,143232.0,242.3584,242.3584,242.2694,242.2872,143232.0
2018-05-25 12:50:00,272.07,272.09,271.94,272.09,346796.0,242.2872,242.305,242.1714,242.305,346796.0
2018-05-25 12:55:00,272.08,272.24,272.06,272.11,257609.0,242.2961,242.4386,242.2783,242.3228,257609.0
2018-05-25 13:00:00,272.1,272.18,272.02,272.12,129783.0,242.3139,242.3851,242.2427,242.3317,129783.0
2018-05-25 13:05:00,272.12,272.23,272.1,272.16,150095.0,242.3317,242.4297,242.3139,242.3673,150095.0
2018-05-25 13:10:00,272.16,272.24,272.04,272.06,243211.0,242.3673,242.4386,242.2605,242.2783,243211.0
2018-05-25 13:15:00,272.05,272.11,272.01,272.08,143102.0,242.2694,242.3228,242.2337,242.2961,143102.0
2018-05-25 13:20:00,272.07,272.08,271.99,272.01,211509.0,242.2872,242.2961,242.2159,242.2337,211509.0
2018-05-25 13:25:00,272.01,272.05,271.96,271.99,150217.0,242.2337,242.2694,242.1892,242.2159,150217.0
2018-05-25 13:30:00,271.98,271.98,271.73,271.81,451390.0,242.207,242.207,241.9844,242.0556,451390.0
2018-05-25 13:35:00,271.8,271.95,271.79,271.9,184536.0,242.0467,242.1803,242.0378,242.1358,184536.0
2018-05-25 13:40:00,271.9,271.91,271.82,271.88,96954.0,242.1358,242.1447,242.0645,242.118,96954.0
2018-05-25 13:45:00,271.89,271.95,271.82,271.84,162906.0,242.1269,242.1803,242.0645,242.0824,162906.0
2018-05-25 13:50:00,271.84,271.93,271.82,271.86,141851.0,242.0824,242.1625,242.0645,242.1002,141851.0
2018-05-25 13:55:00,271.84,271.85,271.7,271.78,180357.0,242.0824,242.0913,241.9577,242.0289,180357.0
2018-05-25 14:00:00,271.78,271.99,271.71,271.91,320021.0,242.0289,242.2159,241.9666,242.1447,320021.0
2018-05-25 14:05:00,271.91,272.08,271.9,271.98,278962.0,242.1447,242.2961,242.1358,242.207,278962.0
2018-05-25 14:10:00,271.98,272.04,271.95,271.97,101649.0,242.207,242.2605,242.1803,242.1981,101649.0
2018-05-25 14:15:00,271.96,272.05,271.96,272.01,85871.0,242.1892,242.2694,242.1892,242.2337,85871.0
2018-05-25 14:20:00,272.02,272.1,271.91,272.07,242472.0,242.2427,242.3139,242.1447,242.2872,242472.0
2018-05-25 14:25:00,272.06,272.12,272.01,272.09,392095.0,242.2783,242.3317,242.2337,242.305,392095.0
2018-05-25 14:30:00,272.1,272.13,271.97,272.03,228019.0,242.3139,242.3406,242.1981,242.2516,228019.0
2018-05-25 14:35:00,272.01,272.01,271.9,271.91,152647.0,242.2337,242.2337,242.1358,242.1447,152647.0
2018-05-25 14:40:00,271.91,271.91,271.62,271.67,454907.0,242.1447,242.1447,241.8864,241.931,454907.0
2018-05-25 14:45:00,271.67,271.68,271.58,271.65,435927.0,241.931,241.9399,241.8508,241.9132,435927.0
2018-05-25 14:50:00,271.65,271.75,271.64,271.75,182903.0,241.9132,242.0022,241.9043,242.0022,182903.0
2018-05-25 14:55:00,271.74,271.77,271.67,271.69,316788.0,241.9933,242.02,241.931,241.9488,316788.0
2018-05-25 15:00:00,271.69,271.77,271.58,271.69,443305.0,241.9488,242.02,241.8508,241.9488,443305.0
2018-05-25 15:05:00,271.68,271.79,271.64,271.74,223283.0,241.9399,242.0378,241.9043,241.9933,223283.0
2018-05-25 15:10:00,271.73,271.89,271.71,271.86,312992.0,241.9844,242.1269,241.9666,242.1002,312992.0
2018-05-25 15:15:00,271.86,272.08,271.85,272.04,586559.0,242.1002,242.2961,242.0913,242.2605,586559.0
2018-05-25 15:20:00,272.04,272.08,271.93,271.97,229631.0,242.2605,242.2961,242.1625,242.1981,229631.0
2018-05-25 15:25:00,271.97,272.23,271.95,272.21,416872.0,242.1981,242.4297,242.1803,242.4119,416872.0
2018-05-25 15:30:00,272.21,272.27,272.12,272.21,520020.0,242.4119,242.4653,242.3317,242.4119,520020.0
2018-05-25 15:35:00,272.2,272.25,272.1,272.11,653687.0,242.403,242.4475,242.3139,242.3228,653687.0
2018-05-25 15:40:00,272.11,272.12,271.93,271.93,941569.0,242.3228,242.3317,242.1625,242.1625,941569.0
2018-05-25 15:45:00,271.94,272.09,271.9,272.01,885528.0,242.1714,242.305,242.1358,242.2337,885528.0
2018-05-25 15:50:00,272.02,272.28,272.01,272.26,1305591.0,242.2427,242.4742,242.2337,242.4564,1305591.0
2018-05-25 15:55:00,272.27,272.39,272.15,272.18,3399348.0,242.4653,242.5722,242.3584,242.3851,3399348.0
2018-05-29 09:30:00,270.31,270.55,270.15,270.25,2063223.0,240.7198,240.9336,240.5774,240.6664,2063223.0
2018-05-29 09:35:00,270.25,270.44,270.05,270.17,1308986.0,240.6664,240.8356,240.4883,240.5952,1308986.0
2018-05-29 09:40:00,270.17,270.52,269.92,270.21,1335775.0,240.5952,240.9069,240.3725,240.6308,1335775.0
2018-05-29 09:45:00,270.22,270.41,270.16,270.29,1159432.0,240.6397,240.8089,240.5863,240.702,1159432.0
2018-05-29 09:50:00,270.3,270.55,270.26,270.46,1270348.0,240.7109,240.9336,240.6753,240.8534,1270348.0
2018-05-29 09:55:00,270.45,271.08,270.31,270.93,1212724.0,240.8445,241.4056,240.7198,241.272,1212724.0
2018-05-29 10:00:00,270.93,271.13,270.88,271.08,1202932.0,241.272,241.4501,241.2274,241.4056,1202932.0
2018-05-29 10:05:00,271.09,271.17,270.98,271.01,851627.0,241.4145,241.4857,241.3165,241.3432,851627.0
2018-05-29 10:10:00,271.01,271.07,270.77,270.79,654573.0,241.3432,241.3966,241.1295,241.1473,654573.0
2018-05-29 10:15:00,270.79,270.82,270.68,270.71,521287.0,241.1473,241.174,241.0493,241.0761,521287.0
2018-05-29 10:20:00,270.72,270.87,270.59,270.8,575643.0,241.085,241.2185,240.9692,241.1562,575643.0
2018-05-29 10:25:00,270.8,271.06,270.69,270.87,899099.0,241.1562,241.3877,241.0582,241.2185,899099.0
2018-05-29 10:30:00,270.88,270.89,270.36,270.49,783319.0,241.2274,241.2364,240.7644,240.8801,783319.0
2018-05-29 10:35:00,270.48,270.72,270.41,270.67,547843.0,240.8712,241.085,240.8089,241.0404,547843.0
2018-05-29 10:40:00,270.67,270.83,270.56,270.58,468359.0,241.0404,241.1829,240.9425,240.9603,468359.0
2018-05-29 10:45:00,270.58,270.71,270.46,270.71,405909.0,240.9603,241.0761,240.8534,241.0761,405909.0
2018-05-29 10:50:00,270.71,270.84,270.59,270.63,388911.0,241.0761,241.1918,240.9692,241.0048,388911.0
2018-05-29 10:55:00,270.63,270.67,270.32,270.34,539027.0,241.0048,241.0404,240.7287,240.7466,539027.0
2018-05-29 11:00:00,270.36,270.37,269.92,270.0,1109699.0,240.7644,240.7733,240.3725,240.4438,1109699.0
2018-05-29 11:05:00,270.01,270.08,269.86,270.0,740894.0,240.4527,240.515,240.3191,240.4438,740894.0
2018-05-29 11:10:00,270.0,270.33,269.98,270.27,629895.0,240.4438,240.7377,240.426,240.6842,629895.0
2018-05-29 11:15:00,270.27,270.3,269.97,270.04,672128.0,240.6842,240.7109,240.4171,240.4794,672128.0
2018-05-29 11:20:00,270.03,270.31,270.0,270.19,957255.0,240.4705,240.7198,240.4438,240.613,957255.0
2018-05-29 11:25:00,270.18,270.49,269.96,270.17,1302183.0,240.6041,240.8801,240.4082,240.5952,1302183.0
2018-05-29 11:30:00,270.17,270.2,269.92,269.99,569694.0,240.5952,240.6219,240.3725,240.4349,569694.0
2018-05-29 11:35:00,269.99,269.99,269.64,269.68,945546.0,240.4349,240.4349,240.1232,240.1588,945546.0
2018-05-29 11:40:00,269.67,269.67,269.0,269.0,1563803.0,240.1499,240.1499,239.5532,239.5532,1563803.0
2018-05-29 11:45:00,269.0,269.08,268.85,269.04,1715937.0,239.5532,239.6245,239.4197,239.5889,1715937.0
2018-05-29 11:50:00,269.03,269.17,268.98,269.07,815383.0,239.58,239.7046,239.5354,239.6156,815383.0
2018-05-29 11:55:00,269.06,269.17,268.91,268.92,661865.0,239.6067,239.7046,239.4731,239.482,661865.0
2018-05-29 12:00:00,268.92,268.93,268.45,268.49,1289800.0,239.482,239.4909,239.0635,239.0991,1289800.0
2018-05-29 12:05:00,268.48,268.62,268.27,268.31,1212944.0,239.0902,239.2148,238.9032,238.9388,1212944.0
2018-05-29 12:10:00,268.31,268.41,267.93,267.94,1474855.0,238.9388,239.0278,238.6004,238.6093,1474855.0
2018-05-29 12:15:00,267.94,268.41,267.89,268.34,1211067.0,238.6093,239.0278,238.5648,238.9655,1211067.0
2018-05-29 12:20:00,268.33,268.62,268.28,268.62,984673.0,238.9566,239.2148,238.9121,239.2148,984673.0
2018-05-29 12:25:00,268.62,268.77,268.39,268.51,1044520.0,239.2148,239.3484,239.01,239.1169,1044520.0
2018-05-29 12:30:00,268.51,268.93,268.48,268.84,826009.0,239.1169,239.4909,239.0902,239.4108,826009.0
2018-05-29 12:35:00,268.84,269.15,268.76,268.92,1084200.0,239.4108,239.6868,239.3395,239.482,1084200.0
2018-05-29 12:40:00,268.94,269.23,268.86,268.94,798907.0,239.4998,239.7581,239.4286,239.4998,798907.0
2018-05-29 12:45:00,268.93,269.17,268.9,269.1,496781.0,239.4909,239.7046,239.4642,239.6423,496781.0
2018-05-29 12:50:00,269.13,269.39,269.12,269.39,744262.0,239.669,239.9006,239.6601,239.9006,744262.0
2018-05-29 12:55:00,269.38,269.39,269.17,269.29,733680.0,239.8916,239.9006,239.7046,239.8115,733680.0
2018-05-29 13:00:00,269.28,269.3,268.82,268.88,692371.0,239.8026,239.8204,239.393,239.4464,692371.0
2018-05-29 13:05:00,268.89,268.89,268.61,268.62,619377.0,239.4553,239.4553,239.2059,239.2148,619377.0
2018-05-29 13:10:00,268.62,268.78,268.57,268.67,448293.0,239.2148,239.3573,239.1703,239.2594,448293.0
2018-05-29 13:15:00,268.67,268.85,268.48,268.79,634609.0,239.2594,239.4197,239.0902,239.3662,634609.0
2018-05-29 13:20:00,268.78,268.99,268.72,268.79,427718.0,239.3573,239.5443,239.3039,239.3662,427718.0
2018-05-29 13:25:00,268.79,268.88,268.63,268.75,771817.0,239.3662,239.4464,239.2237,239.3306,771817.0
2018-05-29 13:30:00,268.75,268.77,268.29,268.3,872607.0,239.3306,239.3484,238.921,238.9299,872607.0
2018-05-29 13:35:00,268.32,268.45,268.27,268.29,487436.0,238.9477,239.0635,238.9032,238.921,487436.0
2018-05-29 13:40:00,268.3,268.64,268.3,268.46,775341.0,238.9299,239.2327,238.9299,239.0724,775341.0
2018-05-29 13:45:00,268.46,268.92,268.41,268.85,624141.0,239.0724,239.482,239.0278,239.4197,624141.0
2018-05-29 13:50:00,268.83,268.98,268.71,268.81,361973.0,239.4019,239.5354,239.295,239.384,361973.0
2018-05-29 13:55:00,268.81,268.91,268.6,268.61,318810.0,239.384,239.4731,239.197,239.2059,318810.0
2018-05-29 14:00:00,268.6,268.6,268.03,268.11,1225194.0,239.197,239.197,238.6894,238.7607,1225194.0
2018-05-29 14:05:00,268.11,268.33,268.08,268.25,467902.0,238.7607,238.9566,238.734,238.8853,467902.0
2018-05-29 14:10:00,268.25,268.4,268.03,268.27,571440.0,238.8853,239.0189,238.6894,238.9032,571440.0
2018-05-29 14:15:00,268.27,268.35,268.01,268.2,667450.0,238.9032,238.9744,238.6716,238.8408,667450.0
2018-05-29 14:20:00,268.2,268.23,267.91,268.19,870376.0,238.8408,238.8675,238.5826,238.8319,870376.0
2018-05-29 14:25:00,268.19,268.62,268.06,268.58,970928.0,238.8319,239.2148,238.7161,239.1792,970928.0
2018-05-29 14:30:00,268.58,268.79,268.44,268.64,720304.0,239.1792,239.3662,239.0545,239.2327,720304.0
2018-05-29 14:35:00,268.63,268.84,268.33,268.36,994684.0,239.2237,239.4108,238.9566,238.9833,994684.0
2018-05-29 14:40:00,268.37,268.54,267.9,267.95,1530725.0,238.9922,239.1436,238.5737,238.6182,1530725.0
2018-05-29 14:45:00,267.96,268.29,267.85,268.06,809344.0,238.6271,238.921,238.5291,238.7161,809344.0
2018-05-29 14:50:00,268.06,268.06,267.84,267.87,1248890.0,238.7161,238.7161,238.5202,238.5469,1248890.0
2018-05-29 14:55:00,267.87,268.03,267.77,267.83,1199434.0,238.5469,238.6894,238.4579,238.5113,1199434.0
2018-05-29 15:00:00,267.84,268.25,267.76,268.06,1129040.0,238.5202,238.8853,238.449,238.7161,1129040.0
2018-05-29 15:05:00,268.06,268.25,267.94,268.07,1272271.0,238.7161,238.8853,238.6093,238.7251,1272271.0
2018-05-29 15:10:00,268.08,268.22,267.98,267.99,1184025.0,238.734,238.8586,238.6449,238.6538,1184025.0
2018-05-29 15:15:00,268.0,268.14,267.8,267.88,1382659.0,238.6627,238.7874,238.4846,238.5558,1382659.0
2018-05-29 15:20:00,267.87,268.07,267.81,268.04,808058.0,238.5469,238.7251,238.4935,238.6983,808058.0
2018-05-29 15:25:00,268.04,268.14,267.89,268.13,925108.0,238.6983,238.7874,238.5648,238.7785,925108.0
2018-05-29 15:30:00,268.13,268.46,267.96,268.4,1890018.0,238.7785,239.0724,238.6271,239.0189,1890018.0
2018-05-29 15:35:00,268.4,268.81,268.36,268.74,1976604.0,239.0189,239.384,238.9833,239.3217,1976604.0
2018-05-29 15:40:00,268.74,269.04,268.64,269.02,1668472.0,239.3217,239.5889,239.2327,239.5711,1668472.0
2018-05-29 15:45:00,269.01,269.26,268.99,269.14,2676181.0,239.5622,239.7848,239.5443,239.6779,2676181.0
2018-05-29 15:50:00,269.14,269.38,269.07,269.18,2485179.0,239.6779,239.8916,239.6156,239.7135,2485179.0
2018-05-29 15:55:00,269.17,269.27,268.99,269.1,4974937.0,239.7046,239.7937,239.5443,239.6423,4974937.0
2018-05-30 09:30:00,270.53,270.75,270.5,270.64,1713489.0,240.9158,241.1117,240.889,241.0137,1713489.0
2018-05-30 09:35:00,270.64,270.95,270.58,270.83,1126086.0,241.0137,241.2898,240.9603,241.1829,1126086.0
2018-05-30 09:40:00,270.83,270.92,270.58,270.82,1077510.0,241.1829,241.2631,240.9603,241.174,1077510.0
2018-05-30 09:45:00,270.82,271.05,270.71,270.71,1277983.0,241.174,241.3788,241.0761,241.0761,1277983.0
2018-05-30 09:50:00,270.72,270.8,270.46,270.5,810573.0,241.085,241.1562,240.8534,240.889,810573.0
2018-05-30 09:55:00,270.5,270.59,270.44,270.52,649750.0,240.889,240.9692,240.8356,240.9069,649750.0
2018-05-30 10:00:00,270.5,270.63,270.42,270.55,840260.0,240.889,241.0048,240.8178,240.9336,840260.0
2018-05-30 10:05:00,270.56,270.8,270.44,270.75,565554.0,240.9425,241.1562,240.8356,241.1117,565554.0
2018-05-30 10:10:00,270.77,271.04,270.69,271.02,713217.0,241.1295,241.3699,241.0582,241.3521,713217.0
2018-05-30 10:15:00,271.02,271.1,270.78,270.8,521114.0,241.3521,241.4234,241.1384,241.1562,521114.0
2018-05-30 10:20:00,270.79,270.91,270.59,270.65,509635.0,241.1473,241.2542,240.9692,241.0226,509635.0
2018-05-30 10:25:00,270.65,270.88,270.59,270.87,301153.0,241.0226,241.2274,240.9692,241.2185,301153.0
2018-05-30 10:30:00,270.86,271.13,270.86,271.1,611410.0,241.2096,241.4501,241.2096,241.4234,611410.0
2018-05-30 10:35:00,271.1,271.19,270.91,271.01,577766.0,241.4234,241.5035,241.2542,241.3432,577766.0
2018-05-30 10:40:00,271.02,271.61,270.93,271.57,1177376.0,241.3521,241.8775,241.272,241.8419,1177376.0
2018-05-30 10:45:00,271.57,271.72,271.57,271.65,880342.0,241.8419,241.9755,241.8419,241.9132,880342.0
2018-05-30 10:50:00,271.65,271.7,271.57,271.65,465071.0,241.9132,241.9577,241.8419,241.9132,465071.0
2018-05-30 10:55:00,271.65,271.76,271.63,271.76,620509.0,241.9132,242.0111,241.8953,242.0111,620509.0
2018-05-30 11:00:00,271.76,271.9,271.69,271.69,1149955.0,242.0111,242.1358,241.9488,241.9488,1149955.0
2018-05-30 11:05:00,271.69,271.7,271.56,271.58,626355.0,241.9488,241.9577,241.833,241.8508,626355.0
2018-05-30 11:10:00,271.59,271.71,271.55,271.61,440797.0,241.8597,241.9666,241.8241,241.8775,440797.0
2018-05-30 11:15:00,271.62,271.65,271.51,271.56,468130.0,241.8864,241.9132,241.7885,241.833,468130.0
2018-05-30 11:20:00,271.56,271.75,271.55,271.75,303557.0,241.833,242.0022,241.8241,242.0022,303557.0
2018-05-30 11:25:00,271.74,271.88,271.64,271.65,892038.0,241.9933,242.118,241.9043,241.9132,892038.0
2018-05-30 11:30:00,271.65,272.1,271.64,272.04,953239.0,241.9132,242.3139,241.9043,242.2605,953239.0
2018-05-30 11:35:00,272.04,272.23,272.02,272.14,669075.0,242.2605,242.4297,242.2427,242.3495,669075.0
2018-05-30 11:40:00,272.14,272.18,271.82,271.91,704263.0,242.3495,242.3851,242.0645,242.1447,704263.0
2018-05-30 11:45:00,271.92,272.05,271.89,272.01,395024.0,242.1536,242.2694,242.1269,242.2337,395024.0
2018-05-30 11:50:00,272.01,272.19,272.0,272.18,531717.0,242.2337,242.394,242.2248,242.3851,531717.0
2018-05-30 11:55:00,272.18,272.49,272.12,272.35,797629.0,242.3851,242.6612,242.3317,242.5365,797629.0
2018-05-30 12:00:00,272.35,272.63,272.35,272.46,817280.0,242.5365,242.7859,242.5365,242.6345,817280.0
2018-05-30 12:05:00,272.46,272.58,272.41,272.42,923379.0,242.6345,242.7414,242.59,242.5989,923379.0
2018-05-30 12:10:00,272.42,272.48,272.36,272.4,340796.0,242.5989,242.6523,242.5454,242.5811,340796.0
2018-05-30 12:15:00,272.4,272.49,272.37,272.43,418466.0,242.5811,242.6612,242.5543,242.6078,418466.0
2018-05-30 12:20:00,272.43,272.62,272.42,272.6,763937.0,242.6078,242.777,242.5989,242.7592,763937.0
2018-05-30 12:25:00,272.6,272.65,272.49,272.57,466718.0,242.7592,242.8037,242.6612,242.7324,466718.0
2018-05-30 12:30:00,272.57,272.61,272.46,272.46,279841.0,242.7324,242.7681,242.6345,242.6345,279841.0
2018-05-30 12:35:00,272.47,272.57,272.31,272.38,465461.0,242.6434,242.7324,242.5009,242.5632,465461.0
2018-05-30 12:40:00,272.37,272.41,272.3,272.33,420447.0,242.5543,242.59,242.492,242.5187,420447.0
2018-05-30 12:45:00,272.32,272.38,272.24,272.27,430319.0,242.5098,242.5632,242.4386,242.4653,430319.0
2018-05-30 12:50:00,272.28,272.37,272.25,272.36,274822.0,242.4742,242.5543,242.4475,242.5454,274822.0
2018-05-30 12:55:00,272.36,272.5,272.32,272.39,356413.0,242.5454,242.6701,242.5098,242.5722,356413.0
2018-05-30 13:00:00,272.4,272.48,272.21,272.31,579512.0,242.5811,242.6523,242.4119,242.5009,579512.0
2018-05-30 13:05:00,272.31,272.44,272.28,272.4,200555.0,242.5009,242.6167,242.4742,242.5811,200555.0
2018-05-30 13:10:00,272.39,272.65,272.36,272.64,398177.0,242.5722,242.8037,242.5454,242.7948,398177.0
2018-05-30 13:15:00,272.65,272.93,272.62,272.88,873478.0,242.8037,243.053,242.777,243.0085,873478.0
2018-05-30 13:20:00,272.88,272.95,272.75,272.81,362043.0,243.0085,243.0708,242.8927,242.9462,362043.0
2018-05-30 13:25:00,272.81,272.98,272.72,272.75,865340.0,242.9462,243.0976,242.866,242.8927,865340.0
2018-05-30 13:30:00,272.75,272.79,272.72,272.79,209237.0,242.8927,242.9284,242.866,242.9284,209237.0
2018-05-30 13:35:00,272.79,272.88,272.72,272.88,186071.0,242.9284,243.0085,242.866,243.0085,186071.0
2018-05-30 13:40:00,272.88,272.9,272.75,272.89,240836.0,243.0085,243.0263,242.8927,243.0174,240836.0
2018-05-30 13:45:00,272.88,272.97,272.85,272.96,233700.0,243.0085,243.0887,242.9818,243.0798,233700.0
2018-05-30 13:50:00,272.96,273.0,272.74,272.74,509918.0,243.0798,243.1154,242.8838,242.8838,509918.0
2018-05-30 13:55:00,272.75,272.87,272.74,272.79,385450.0,242.8927,242.9996,242.8838,242.9284,385450.0
2018-05-30 14:00:00,272.79,272.91,272.78,272.85,261431.0,242.9284,243.0352,242.9195,242.9818,261431.0
2018-05-30 14:05:00,272.84,272.96,272.76,272.94,461624.0,242.9729,243.0798,242.9016,243.0619,461624.0
2018-05-30 14:10:00,272.94,273.0,272.91,272.98,461858.0,243.0619,243.1154,243.0352,243.0976,461858.0
2018-05-30 14:15:00,272.98,272.98,272.72,272.86,623623.0,243.0976,243.0976,242.866,242.9907,623623.0
2018-05-30 14:20:00,272.86,272.9,272.72,272.72,282643.0,242.9907,243.0263,242.866,242.866,282643.0
2018-05-30 14:25:00,272.73,272.85,272.7,272.78,555231.0,242.8749,242.9818,242.8482,242.9195,555231.0
2018-05-30 14:30:00,272.78,273.1,272.71,273.02,557253.0,242.9195,243.2044,242.8571,243.1332,557253.0
2018-05-30 14:35:00,273.03,273.07,272.97,273.02,363983.0,243.1421,243.1777,243.0887,243.1332,363983.0
2018-05-30 14:40:00,273.02,273.11,272.85,272.89,462734.0,243.1332,243.2133,242.9818,243.0174,462734.0
2018-05-30 14:45:00,272.89,272.96,272.81,272.86,553655.0,243.0174,243.0798,242.9462,242.9907,553655.0
2018-05-30 14:50:00,272.87,273.02,272.86,272.89,297150.0,242.9996,243.1332,242.9907,243.0174,297150.0
2018-05-30 14:55:00,272.89,272.92,272.81,272.91,277288.0,243.0174,243.0441,242.9462,243.0352,277288.0
2018-05-30 15:00:00,272.91,273.04,272.87,272.88,464102.0,243.0352,243.151,242.9996,243.0085,464102.0
2018-05-30 15:05:00,272.88,272.97,272.72,272.74,346158.0,243.0085,243.0887,242.866,242.8838,346158.0
2018-05-30 15:10:00,272.74,272.79,272.68,272.73,409252.0,242.8838,242.9284,242.8304,242.8749,409252.0
2018-05-30 15:15:00,272.72,272.87,272.7,272.81,307964.0,242.866,242.9996,242.8482,242.9462,307964.0
2018-05-30 15:20:00,272.81,272.85,272.59,272.61,1316840.0,242.9462,242.9818,242.7503,242.7681,1316840.0
2018-05-30 15:25:00,272.61,272.68,272.57,272.58,1269407.0,242.7681,242.8304,242.7324,242.7414,1269407.0
2018-05-30 15:30:00,272.59,272.59,272.4,272.56,896787.0,242.7503,242.7503,242.5811,242.7235,896787.0
2018-05-30 15:35:00,272.56,272.57,272.38,272.42,1046313.0,242.7235,242.7324,242.5632,242.5989,1046313.0
2018-05-30 15:40:00,272.42,272.57,272.33,272.52,1036608.0,242.5989,242.7324,242.5187,242.6879,1036608.0
2018-05-30 15:45:00,272.52,272.52,272.3,272.46,1255486.0,242.6879,242.6879,242.492,242.6345,1255486.0
2018-05-30 15:50:00,272.46,272.67,272.45,272.58,1728496.0,242.6345,242.8215,242.6256,242.7414,1728496.0
2018-05-30 15:55:00,272.59,272.72,272.53,272.58,3611891.0,242.7503,242.866,242.6968,242.7414,3611891.0
2018-05-31 09:30:00,272.16,272.2,271.73,272.09,1720225.0,242.3673,242.403,241.9844,242.305,1720225.0
2018-05-31 09:35:00,272.1,272.15,271.78,272.03,1165203.0,242.3139,242.3584,242.0289,242.2516,1165203.0
2018-05-31 09:40:00,272.04,272.2,271.76,271.76,753480.0,242.2605,242.403,242.0111,242.0111,753480.0
2018-05-31 09:45:00,271.77,272.07,271.69,271.72,1030692.0,242.02,242.2872,241.9488,241.9755,1030692.0
2018-05-31 09:50:00,271.71,271.95,271.61,271.93,931430.0,241.9666,242.1803,241.8775,242.1625,931430.0
2018-05-31 09:55:00,271.93,271.95,271.66,271.78,471930.0,242.1625,242.1803,241.9221,242.0289,471930.0
2018-05-31 10:00:00,271.79,272.05,271.65,271.83,633366.0,242.0378,242.2694,241.9132,242.0735,633366.0
2018-05-31 10:05:00,271.83,271.84,271.36,271.5,1145395.0,242.0735,242.0824,241.6549,241.7796,1145395.0
2018-05-31 10:10:00,271.5,271.86,271.36,271.84,843109.0,241.7796,242.1002,241.6549,242.0824,843109.0
2018-05-31 10:15:00,271.84,271.89,271.63,271.65,648544.0,242.0824,242.1269,241.8953,241.9132,648544.0
2018-05-31 10:20:00,271.66,271.81,271.55,271.56,551084.0,241.9221,242.0556,241.8241,241.833,551084.0
2018-05-31 10:25:00,271.57,271.8,271.5,271.71,716238.0,241.8419,242.0467,241.7796,241.9666,716238.0
2018-05-31 10:30:00,271.71,271.88,271.58,271.67,918804.0,241.9666,242.118,241.8508,241.931,918804.0
2018-05-31 10:35:00,271.68,271.71,271.43,271.48,637099.0,241.9399,241.9666,241.7172,241.7618,637099.0
2018-05-31 10:40:00,271.49,271.61,271.41,271.46,545790.0,241.7707,241.8775,241.6994,241.744,545790.0
2018-05-31 10:45:00,271.46,271.55,271.09,271.09,744080.0,241.744,241.8241,241.4145,241.4145,744080.0
2018-05-31 10:50:00,271.1,271.24,270.92,271.16,1120503.0,241.4234,241.548,241.2631,241.4768,1120503.0
2018-05-31 10:55:00,271.15,271.29,271.05,271.2,505673.0,241.4679,241.5926,241.3788,241.5124,505673.0
2018-05-31 11:00:00,271.2,271.44,271.1,271.44,918266.0,241.5124,241.7261,241.4234,241.7261,918266.0
2018-05-31 11:05:00,271.43,271.49,271.36,271.41,603922.0,241.7172,241.7707,241.6549,241.6994,603922.0
2018-05-31 11:10:00,271.41,271.51,271.28,271.3,633430.0,241.6994,241.7885,241.5837,241.6015,633430.0
2018-05-31 11:15:00,271.31,271.39,271.07,271.16,528994.0,241.6104,241.6816,241.3966,241.4768,528994.0
2018-05-31 11:20:00,271.17,271.32,271.06,271.14,609205.0,241.4857,241.6193,241.3877,241.459,609205.0
2018-05-31 11:25:00,271.14,271.88,271.14,271.86,1528938.0,241.459,242.118,241.459,242.1002,1528938.0
2018-05-31 11:30:00,271.87,271.88,271.54,271.54,1048170.0,242.1091,242.118,241.8152,241.8152,1048170.0
2018-05-31 11:35:00,271.55,272.2,271.48,272.0,1225592.0,241.8241,242.403,241.7618,242.2248,1225592.0
2018-05-31 11:40:00,271.99,272.49,271.96,272.27,1459347.0,242.2159,242.6612,242.1892,242.4653,1459347.0
2018-05-31 11:45:00,272.26,272.28,272.01,272.11,808942.0,242.4564,242.4742,242.2337,242.3228,808942.0
2018-05-31 11:50:00,272.12,272.19,271.96,272.09,751295.0,242.3317,242.394,242.1892,242.305,751295.0
2018-05-31 11:55:00,272.09,272.22,271.94,271.97,667883.0,242.305,242.4208,242.1714,242.1981,667883.0
2018-05-31 12:00:00,271.97,271.98,271.71,271.78,489058.0,242.1981,242.207,241.9666,242.0289,489058.0
2018-05-31 12:05:00,271.78,271.85,271.44,271.46,490386.0,242.0289,242.0913,241.7261,241.744,490386.0
2018-05-31 12:10:00,271.45,271.65,271.44,271.57,439988.0,241.7351,241.9132,241.7261,241.8419,439988.0
2018-05-31 12:15:00,271.57,271.75,271.52,271.75,348418.0,241.8419,242.0022,241.7974,242.0022,348418.0
2018-05-31 12:20:00,271.75,271.79,271.68,271.7,267848.0,242.0022,242.0378,241.9399,241.9577,267848.0
2018-05-31 12:25:00,271.7,271.7,271.34,271.41,553375.0,241.9577,241.9577,241.6371,241.6994,553375.0
2018-05-31 12:30:00,271.42,271.46,271.3,271.33,323643.0,241.7083,241.744,241.6015,241.6282,323643.0
2018-05-31 12:35:00,271.33,271.45,271.31,271.37,368307.0,241.6282,241.7351,241.6104,241.6638,368307.0
2018-05-31 12:40:00,271.37,271.56,271.25,271.56,367271.0,241.6638,241.833,241.5569,241.833,367271.0
2018-05-31 12:45:00,271.55,271.66,271.48,271.65,206770.0,241.8241,241.9221,241.7618,241.9132,206770.0
2018-05-31 12:50:00,271.64,271.68,271.52,271.57,157429.0,241.9043,241.9399,241.7974,241.8419,157429.0
2018-05-31 12:55:00,271.56,271.68,271.46,271.65,177550.0,241.833,241.9399,241.744,241.9132,177550.0
2018-05-31 13:00:00,271.64,271.69,271.35,271.44,208687.0,241.9043,241.9488,241.646,241.7261,208687.0
2018-05-31 13:05:00,271.44,271.48,271.37,271.38,286786.0,241.7261,241.7618,241.6638,241.6727,286786.0
2018-05-31 13:10:00,271.38,271.4,271.21,271.28,310696.0,241.6727,241.6905,241.5213,241.5837,310696.0
2018-05-31 13:15:00,271.28,271.48,271.28,271.4,240995.0,241.5837,241.7618,241.5837,241.6905,240995.0
2018-05-31 13:20:00,271.4,271.5,271.32,271.35,183649.0,241.6905,241.7796,241.6193,241.646,183649.0
2018-05-31 13:25:00,271.36,271.37,271.22,271.36,228973.0,241.6549,241.6638,241.5302,241.6549,228973.0
2018-05-31 13:30:00,271.36,271.44,271.08,271.09,392899.0,241.6549,241.7261,241.4056,241.4145,392899.0
2018-05-31 13:35:00,271.08,271.25,271.01,271.21,500417.0,241.4056,241.5569,241.3432,241.5213,500417.0
2018-05-31 13:40:00,271.21,271.32,271.16,271.22,249249.0,241.5213,241.6193,241.4768,241.5302,249249.0
2018-05-31 13:45:00,271.22,271.27,271.12,271.17,253803.0,241.5302,241.5748,241.4412,241.4857,253803.0
2018-05-31 13:50:00,271.17,271.2,270.91,271.08,571324.0,241.4857,241.5124,241.2542,241.4056,571324.0
2018-05-31 13:55:00,271.07,271.09,270.57,270.65,941669.0,241.3966,241.4145,240.9514,241.0226,941669.0
2018-05-31 14:00:00,270.65,270.66,270.25,270.53,1513598.0,241.0226,241.0315,240.6664,240.9158,1513598.0
2018-05-31 14:05:00,270.53,270.62,270.5,270.55,662811.0,240.9158,240.9959,240.889,240.9336,662811.0
2018-05-31 14:10:00,270.56,270.7,270.53,270.65,794180.0,240.9425,241.0672,240.9158,241.0226,794180.0
2018-05-31 14:15:00,270.64,270.99,270.56,270.89,990571.0,241.0137,241.3254,240.9425,241.2364,990571.0
2018-05-31 14:20:00,270.89,271.04,270.83,270.92,390113.0,241.2364,241.3699,241.1829,241.2631,390113.0
2018-05-31 14:25:00,270.93,271.04,270.8,270.81,410687.0,241.272,241.3699,241.1562,241.1651,410687.0
2018-05-31 14:30:00,270.8,270.86,270.67,270.78,853282.0,241.1562,241.2096,241.0404,241.1384,853282.0
2018-05-31 14:35:00,270.78,270.78,270.57,270.6,659544.0,241.1384,241.1384,240.9514,240.9781,659544.0
2018-05-31 14:40:00,270.6,270.84,270.53,270.83,554851.0,240.9781,241.1918,240.9158,241.1829,554851.0
2018-05-31 14:45:00,270.83,270.85,270.71,270.73,291888.0,241.1829,241.2007,241.0761,241.0939,291888.0
2018-05-31 14:50:00,270.73,271.02,270.7,270.96,1138084.0,241.0939,241.3521,241.0672,241.2987,1138084.0
2018-05-31 14:55:00,270.96,271.01,270.79,271.0,503898.0,241.2987,241.3432,241.1473,241.3343,503898.0
2018-05-31 15:00:00,270.99,271.15,270.79,270.88,949132.0,241.3254,241.4679,241.1473,241.2274,949132.0
2018-05-31 15:05:00,270.87,271.41,270.86,271.32,1153233.0,241.2185,241.6994,241.2096,241.6193,1153233.0
2018-05-31 15:10:00,271.31,271.37,271.17,271.3,455683.0,241.6104,241.6638,241.4857,241.6015,455683.0
2018-05-31 15:15:00,271.31,271.39,271.13,271.21,794598.0,241.6104,241.6816,241.4501,241.5213,794598.0
2018-05-31 15:20:00,271.21,271.35,271.06,271.1,1057818.0,241.5213,241.646,241.3877,241.4234,1057818.0
2018-05-31 15:25:00,271.09,271.29,271.06,271.25,527695.0,241.4145,241.5926,241.3877,241.5569,527695.0
2018-05-31 15:30:00,271.25,271.28,270.97,270.99,1131628.0,241.5569,241.5837,241.3076,241.3254,1131628.0
2018-05-31 15:35:00,270.99,271.34,270.99,271.26,978121.0,241.3254,241.6371,241.3254,241.5658,978121.0
2018-05-31 15:40:00,271.26,271.31,270.91,270.97,1777062.0,241.5658,241.6104,241.2542,241.3076,1777062.0
2018-05-31 15:45:00,270.96,271.07,270.86,270.99,2014653.0,241.2987,241.3966,241.2096,241.3254,2014653.0
2018-05-31 15:50:00,270.99,271.0,270.67,270.88,2248701.0,241.3254,241.3343,241.0404,241.2274,2248701.0
2018-05-31 15:55:00,270.88,271.1,270.7,270.75,6828275.0,241.2274,241.4234,241.0672,241.1117,6828275.0
2018-06-01 09:30:00,272.4,272.62,272.33,272.62,1754114.0,242.5811,242.777,242.5187,242.777,1754114.0
2018-06-01 09:35:00,272.61,272.84,272.61,272.69,1137738.0,242.7681,242.9729,242.7681,242.8393,1137738.0
2018-06-01 09:40:00,272.69,272.98,272.65,272.87,796232.0,242.8393,243.0976,242.8037,242.9996,796232.0
2018-06-01 09:45:00,272.86,272.99,272.85,272.87,718098.0,242.9907,243.1065,242.9818,242.9996,718098.0
2018-06-01 09:50:00,272.87,273.02,272.87,272.99,901089.0,242.9996,243.1332,242.9996,243.1065,901089.0
2018-06-01 09:55:00,273.0,273.06,272.9,272.94,685371.0,243.1154,243.1688,243.0263,243.0619,685371.0
2018-06-01 10:00:00,272.95,273.17,272.94,273.13,1384391.0,243.0708,243.2668,243.0619,243.2311,1384391.0
2018-06-01 10:05:00,273.14,273.17,272.9,272.92,1217222.0,243.2401,243.2668,243.0263,243.0441,1217222.0
2018-06-01 10:10:00,272.92,273.02,272.87,272.9,1039654.0,243.0441,243.1332,242.9996,243.0263,1039654.0
2018-06-01 10:15:00,272.9,272.92,272.41,272.85,1744005.0,243.0263,243.0441,242.59,242.9818,1744005.0
2018-06-01 10:20:00,272.85,273.6,272.84,273.38,2508836.0,242.9818,243.6497,242.9729,243.4538,2508836.0
2018-06-01 10:25:00,273.37,273.39,273.04,273.05,1205400.0,243.4449,243.4627,243.151,243.1599,1205400.0
2018-06-01 10:30:00,273.06,273.23,272.85,273.07,940780.0,243.1688,243.3202,242.9818,243.1777,940780.0
2018-06-01 10:35:00,273.06,273.23,272.99,273.14,710843.0,243.1688,243.3202,243.1065,243.2401,710843.0
2018-06-01 10:40:00,273.14,273.18,272.76,272.89,775494.0,243.2401,243.2757,242.9016,243.0174,775494.0
2018-06-01 10:45:00,272.9,273.24,272.89,273.21,751784.0,243.0263,243.3291,243.0174,243.3024,751784.0
2018-06-01 10:50:00,273.21,273.3,273.14,273.28,531234.0,243.3024,243.3825,243.2401,243.3647,531234.0
2018-06-01 10:55:00,273.27,273.39,273.23,273.26,602234.0,243.3558,243.4627,243.3202,243.3469,602234.0
2018-06-01 11:00:00,273.26,273.42,273.22,273.3,539578.0,243.3469,243.4894,243.3113,243.3825,539578.0
2018-06-01 11:05:00,273.3,273.36,273.19,273.21,701191.0,243.3825,243.436,243.2846,243.3024,701191.0
2018-06-01 11:10:00,273.21,273.31,273.14,273.16,636652.0,243.3024,243.3914,243.2401,243.2579,636652.0
2018-06-01 11:15:00,273.15,273.24,273.09,273.16,416733.0,243.249,243.3291,243.1955,243.2579,416733.0
2018-06-01 11:20:00,273.16,273.34,273.14,273.24,363567.0,243.2579,243.4182,243.2401,243.3291,363567.0
2018-06-01 11:25:00,273.24,273.42,273.05,273.05,666602.0,243.3291,243.4894,243.1599,243.1599,666602.0
2018-06-01 11:30:00,273.05,273.38,273.01,273.33,587242.0,243.1599,243.4538,243.1243,243.4093,587242.0
2018-06-01 11:35:00,273.33,273.45,273.31,273.34,401789.0,243.4093,243.5161,243.3914,243.4182,401789.0
2018-06-01 11:40:00,273.35,273.39,273.18,273.21,305312.0,243.4271,243.4627,243.2757,243.3024,305312.0
2018-06-01 11:45:00,273.21,273.29,273.15,273.23,229069.0,243.3024,243.3736,243.249,243.3202,229069.0
2018-06-01 11:50:00,273.23,273.44,273.22,273.35,393234.0,243.3202,243.5072,243.3113,243.4271,393234.0
2018-06-01 11:55:00,273.35,273.49,273.34,273.39,296807.0,243.4271,243.5517,243.4182,243.4627,296807.0
2018-06-01 12:00:00,273.4,273.47,273.37,273.43,247163.0,243.4716,243.5339,243.4449,243.4983,247163.0
2018-06-01 12:05:00,273.44,273.52,273.4,273.45,306589.0,243.5072,243.5785,243.4716,243.5161,306589.0
2018-06-01 12:10:00,273.45,273.6,273.45,273.58,212059.0,243.5161,243.6497,243.5161,243.6319,212059.0
2018-06-01 12:15:00,273.58,273.7,273.57,273.6,290064.0,243.6319,243.7387,243.623,243.6497,290064.0
2018-06-01 12:20:00,273.6,273.64,273.46,273.5,295295.0,243.6497,243.6853,243.525,243.5606,295295.0
2018-06-01 12:25:00,273.49,273.54,273.46,273.5,265452.0,243.5517,243.5963,243.525,243.5606,265452.0
2018-06-01 12:30:00,273.49,273.65,273.47,273.63,388987.0,243.5517,243.6942,243.5339,243.6764,388987.0
2018-06-01 12:35:00,273.63,273.72,273.61,273.65,368104.0,243.6764,243.7566,243.6586,243.6942,368104.0
2018-06-01 12:40:00,273.65,273.71,273.61,273.67,272699.0,243.6942,243.7477,243.6586,243.712,272699.0
2018-06-01 12:45:00,273.66,273.72,273.57,273.58,342996.0,243.7031,243.7566,243.623,243.6319,342996.0
2018-06-01 12:50:00,273.58,273.6,273.53,273.55,301625.0,243.6319,243.6497,243.5874,243.6052,301625.0
2018-06-01 12:55:00,273.55,273.62,273.45,273.6,486713.0,243.6052,243.6675,243.5161,243.6497,486713.0
2018-06-01 13:00:00,273.6,273.83,273.58,273.78,345716.0,243.6497,243.8545,243.6319,243.81,345716.0
2018-06-01 13:05:00,273.79,273.84,273.75,273.81,198822.0,243.8189,243.8634,243.7833,243.8367,198822.0
2018-06-01 13:10:00,273.8,273.86,273.76,273.8,210005.0,243.8278,243.8812,243.7922,243.8278,210005.0
2018-06-01 13:15:00,273.8,273.8,273.72,273.74,252613.0,243.8278,243.8278,243.7566,243.7744,252613.0
2018-06-01 13:20:00,273.74,273.89,273.72,273.85,351202.0,243.7744,243.908,243.7566,243.8723,351202.0
2018-06-01 13:25:00,273.86,273.94,273.8,273.8,333927.0,243.8812,243.9525,243.8278,243.8278,333927.0
2018-06-01 13:30:00,273.81,273.9,273.68,273.72,283106.0,243.8367,243.9169,243.7209,243.7566,283106.0
2018-06-01 13:35:00,273.71,273.73,273.63,273.65,348243.0,243.7477,243.7655,243.6764,243.6942,348243.0
2018-06-01 13:40:00,273.65,273.71,273.61,273.66,207902.0,243.6942,243.7477,243.6586,243.7031,207902.0
2018-06-01 13:45:00,273.66,273.72,273.6,273.61,264942.0,243.7031,243.7566,243.6497,243.6586,264942.0
2018-06-01 13:50:00,273.61,273.72,273.6,273.66,190918.0,243.6586,243.7566,243.6497,243.7031,190918.0
2018-06-01 13:55:00,273.65,273.68,273.59,273.62,269020.0,243.6942,243.7209,243.6408,243.6675,269020.0
2018-06-01 14:00:00,273.63,273.72,273.5,273.53,432177.0,243.6764,243.7566,243.5606,243.5874,432177.0
2018-06-01 14:05:00,273.54,273.54,273.3,273.34,549556.0,243.5963,243.5963,243.3825,243.4182,549556.0
2018-06-01 14:10:00,273.35,273.42,273.26,273.39,559953.0,243.4271,243.4894,243.3469,243.4627,559953.0
2018-06-01 14:15:00,273.39,273.43,273.35,273.41,358943.0,243.4627,243.4983,243.4271,243.4805,358943.0
2018-06-01 14:20:00,273.41,273.59,273.4,273.53,295629.0,243.4805,243.6408,243.4716,243.5874,295629.0
2018-06-01 14:25:00,273.53,273.55,273.43,273.53,242848.0,243.5874,243.6052,243.4983,243.5874,242848.0
2018-06-01 14:30:00,273.53,273.57,273.33,273.38,313863.0,243.5874,243.623,243.4093,243.4538,313863.0
2018-06-01 14:35:00,273.37,273.45,273.32,273.41,190835.0,243.4449,243.5161,243.4003,243.4805,190835.0
2018-06-01 14:40:00,273.4,273.64,273.39,273.62,444912.0,243.4716,243.6853,243.4627,243.6675,444912.0
2018-06-01 14:45:00,273.62,273.7,273.58,273.68,346931.0,243.6675,243.7387,243.6319,243.7209,346931.0
2018-06-01 14:50:00,273.67,273.69,273.62,273.63,225514.0,243.712,243.7298,243.6675,243.6764,225514.0
2018-06-01 14:55:00,273.62,273.74,273.59,273.63,316242.0,243.6675,243.7744,243.6408,243.6764,316242.0
2018-06-01 15:00:00,273.62,273.63,273.49,273.49,398216.0,243.6675,243.6764,243.5517,243.5517,398216.0
2018-06-01 15:05:00,273.5,273.51,273.3,273.3,394093.0,243.5606,243.5695,243.3825,243.3825,394093.0
2018-06-01 15:10:00,273.3,273.32,273.1,273.18,712497.0,243.3825,243.4003,243.2044,243.2757,712497.0
2018-06-01 15:15:00,273.18,273.21,273.1,273.19,680927.0,243.2757,243.3024,243.2044,243.2846,680927.0
2018-06-01 15:20:00,273.19,273.25,273.09,273.17,573614.0,243.2846,243.338,243.1955,243.2668,573614.0
2018-06-01 15:25:00,273.16,273.31,273.16,273.29,742129.0,243.2579,243.3914,243.2579,243.3736,742129.0
2018-06-01 15:30:00,273.29,273.38,273.25,273.38,455919.0,243.3736,243.4538,243.338,243.4538,455919.0
2018-06-01 15:35:00,273.38,273.42,273.28,273.41,649271.0,243.4538,243.4894,243.3647,243.4805,649271.0
2018-06-01 15:40:00,273.4,273.47,273.36,273.44,815773.0,243.4716,243.5339,243.436,243.5072,815773.0
2018-06-01 15:45:00,273.44,273.49,273.35,273.37,1204476.0,243.5072,243.5517,243.4271,243.4449,1204476.0
2018-06-01 15:50:00,273.36,273.57,273.32,273.51,1526489.0,243.436,243.623,243.4003,243.5695,1526489.0
2018-06-01 15:55:00,273.5,273.65,273.43,273.65,3410490.0,243.5606,243.6942,243.4983,243.6942,3410490.0
2018-06-04 09:30:00,274.52,274.75,274.26,274.74,1741784.0,244.469,244.6738,244.2374,244.6649,1741784.0
2018-06-04 09:35:00,274.73,274.96,274.72,274.95,969934.0,244.656,244.8608,244.6471,244.8519,969934.0
2018-06-04 09:40:00,274.96,275.19,274.92,275.12,1169122.0,244.8608,245.0656,244.8252,245.0033,1169122.0
2018-06-04 09:45:00,275.1,275.17,274.96,274.99,699208.0,244.9855,245.0478,244.8608,244.8875,699208.0
2018-06-04 09:50:00,274.98,275.11,274.92,274.99,611990.0,244.8786,244.9944,244.8252,244.8875,611990.0
2018-06-04 09:55:00,275.0,275.07,274.96,275.04,401030.0,244.8964,244.9588,244.8608,244.9321,401030.0
2018-06-04 10:00:00,275.04,275.17,274.8,274.81,632731.0,244.9321,245.0478,244.7183,244.7272,632731.0
2018-06-04 10:05:00,274.81,274.9,274.6,274.63,830881.0,244.7272,244.8074,244.5402,244.5669,830881.0
2018-06-04 10:10:00,274.64,274.7,274.55,274.59,677069.0,244.5758,244.6293,244.4957,244.5313,677069.0
2018-06-04 10:15:00,274.59,274.77,274.59,274.73,441135.0,244.5313,244.6916,244.5313,244.656,441135.0
2018-06-04 10:20:00,274.73,274.81,274.69,274.7,405105.0,244.656,244.7272,244.6204,244.6293,405105.0
2018-06-04 10:25:00,274.71,274.74,274.48,274.5,407025.0,244.6382,244.6649,244.4334,244.4512,407025.0
2018-06-04 10:30:00,274.51,274.52,274.32,274.48,613429.0,244.4601,244.469,244.2909,244.4334,613429.0
2018-06-04 10:35:00,274.48,274.56,274.41,274.5,295281.0,244.4334,244.5046,244.371,244.4512,295281.0
2018-06-04 10:40:00,274.5,274.66,274.43,274.61,404594.0,244.4512,244.5937,244.3888,244.5491,404594.0
2018-06-04 10:45:00,274.61,274.65,274.48,274.56,348367.0,244.5491,244.5848,244.4334,244.5046,348367.0
2018-06-04 10:50:00,274.56,274.66,274.48,274.6,224525.0,244.5046,244.5937,244.4334,244.5402,224525.0
2018-06-04 10:55:00,274.6,274.7,274.55,274.65,376055.0,244.5402,244.6293,244.4957,244.5848,376055.0
2018-06-04 11:00:00,274.65,274.84,274.63,274.73,456229.0,244.5848,244.754,244.5669,244.656,456229.0
2018-06-04 11:05:00,274.73,274.74,274.56,274.58,329941.0,244.656,244.6649,244.5046,244.5224,329941.0
2018-06-04 11:10:00,274.58,274.68,274.34,274.4,369034.0,244.5224,244.6115,244.3087,244.3621,369034.0
2018-06-04 11:15:00,274.4,274.5,274.35,274.44,264591.0,244.3621,244.4512,244.3176,244.3977,264591.0
2018-06-04 11:20:00,274.45,274.51,274.26,274.37,402774.0,244.4066,244.4601,244.2374,244.3354,402774.0
2018-06-04 11:25:00,274.37,274.63,274.36,274.63,380110.0,244.3354,244.5669,244.3265,244.5669,380110.0
2018-06-04 11:30:00,274.63,274.66,274.51,274.55,288633.0,244.5669,244.5937,244.4601,244.4957,288633.0
2018-06-04 11:35:00,274.56,274.6,274.47,274.53,138459.0,244.5046,244.5402,244.4245,244.4779,138459.0
2018-06-04 11:40:00,274.54,274.68,274.53,274.66,238647.0,244.4868,244.6115,244.4779,244.5937,238647.0
2018-06-04 11:45:00,274.67,274.69,274.6,274.64,121088.0,244.6026,244.6204,244.5402,244.5758,121088.0
2018-06-04 11:50:00,274.63,274.65,274.47,274.54,208098.0,244.5669,244.5848,244.4245,244.4868,208098.0
2018-06-04 11:55:00,274.55,274.73,274.54,274.67,193407.0,244.4957,244.656,244.4868,244.6026,193407.0
2018-06-04 12:00:00,274.68,274.73,274.54,274.58,337201.0,244.6115,244.656,244.4868,244.5224,337201.0
2018-06-04 12:05:00,274.59,274.71,274.59,274.61,149441.0,244.5313,244.6382,244.5313,244.5491,149441.0
2018-06-04 12:10:00,274.61,274.77,274.49,274.73,344098.0,244.5491,244.6916,244.4423,244.656,344098.0
2018-06-04 12:15:00,274.73,274.79,274.67,274.77,161259.0,244.656,244.7094,244.6026,244.6916,161259.0
2018-06-04 12:20:00,274.78,274.99,274.78,274.88,352262.0,244.7005,244.8875,244.7005,244.7896,352262.0
2018-06-04 12:25:00,274.89,274.97,274.89,274.9,238808.0,244.7985,244.8697,244.7985,244.8074,238808.0
2018-06-04 12:30:00,274.9,274.94,274.86,274.92,268413.0,244.8074,244.843,244.7718,244.8252,268413.0
2018-06-04 12:35:00,274.92,274.97,274.84,274.9,307263.0,244.8252,244.8697,244.754,244.8074,307263.0
2018-06-04 12:40:00,274.9,274.91,274.82,274.9,169773.0,244.8074,244.8163,244.7361,244.8074,169773.0
2018-06-04 12:45:00,274.9,274.91,274.85,274.88,161540.0,244.8074,244.8163,244.7629,244.7896,161540.0
2018-06-04 12:50:00,274.88,274.93,274.88,274.92,123047.0,244.7896,244.8341,244.7896,244.8252,123047.0
2018-06-04 12:55:00,274.91,274.91,274.84,274.87,181969.0,244.8163,244.8163,244.754,244.7807,181969.0
2018-06-04 13:00:00,274.87,275.03,274.86,274.96,426018.0,244.7807,244.9232,244.7718,244.8608,426018.0
2018-06-04 13:05:00,274.97,275.03,274.85,274.89,340669.0,244.8697,244.9232,244.7629,244.7985,340669.0
2018-06-04 13:10:00,274.9,274.92,274.84,274.91,187301.0,244.8074,244.8252,244.754,244.8163,187301.0
2018-06-04 13:15:00,274.91,274.95,274.87,274.93,150065.0,244.8163,244.8519,244.7807,244.8341,150065.0
2018-06-04 13:20:00,274.94,274.96,274.9,274.95,130684.0,244.843,244.8608,244.8074,244.8519,130684.0
2018-06-04 13:25:00,274.94,274.96,274.88,274.9,143943.0,244.843,244.8608,244.7896,244.8074,143943.0
2018-06-04 13:30:00,274.9,274.91,274.7,274.71,149195.0,244.8074,244.8163,244.6293,244.6382,149195.0
2018-06-04 13:35:00,274.71,274.78,274.67,274.74,306194.0,244.6382,244.7005,244.6026,244.6649,306194.0
2018-06-04 13:40:00,274.73,274.74,274.66,274.73,237334.0,244.656,244.6649,244.5937,244.656,237334.0
2018-06-04 13:45:00,274.73,274.75,274.66,274.67,189985.0,244.656,244.6738,244.5937,244.6026,189985.0
2018-06-04 13:50:00,274.66,274.68,274.61,274.64,356708.0,244.5937,244.6115,244.5491,244.5758,356708.0
2018-06-04 13:55:00,274.64,274.73,274.62,274.71,175618.0,244.5758,244.656,244.558,244.6382,175618.0
2018-06-04 14:00:00,274.71,274.77,274.69,274.75,327500.0,244.6382,244.6916,244.6204,244.6738,327500.0
2018-06-04 14:05:00,274.75,274.8,274.73,274.8,318655.0,244.6738,244.7183,244.656,244.7183,318655.0
2018-06-04 14:10:00,274.81,274.87,274.78,274.86,191991.0,244.7272,244.7807,244.7005,244.7718,191991.0
2018-06-04 14:15:00,274.86,274.87,274.72,274.8,376883.0,244.7718,244.7807,244.6471,244.7183,376883.0
2018-06-04 14:20:00,274.8,274.87,274.77,274.86,298714.0,244.7183,244.7807,244.6916,244.7718,298714.0
2018-06-04 14:25:00,274.86,274.87,274.77,274.79,126042.0,244.7718,244.7807,244.6916,244.7094,126042.0
2018-06-04 14:30:00,274.8,274.83,274.77,274.78,123958.0,244.7183,244.7451,244.6916,244.7005,123958.0
2018-06-04 14:35:00,274.77,274.82,274.73,274.78,232872.0,244.6916,244.7361,244.656,244.7005,232872.0
2018-06-04 14:40:00,274.78,274.81,274.72,274.76,203979.0,244.7005,244.7272,244.6471,244.6827,203979.0
2018-06-04 14:45:00,274.75,274.82,274.75,274.81,216419.0,244.6738,244.7361,244.6738,244.7272,216419.0
2018-06-04 14:50:00,274.81,274.84,274.77,274.81,252168.0,244.7272,244.754,244.6916,244.7272,252168.0
2018-06-04 14:55:00,274.81,274.99,274.81,274.96,471830.0,244.7272,244.8875,244.7272,244.8608,471830.0
2018-06-04 15:00:00,274.96,274.97,274.89,274.93,690961.0,244.8608,244.8697,244.7985,244.8341,690961.0
2018-06-04 15:05:00,274.93,274.96,274.9,274.94,340953.0,244.8341,244.8608,244.8074,244.843,340953.0
2018-06-04 15:10:00,274.93,275.06,274.86,275.05,382372.0,244.8341,244.9499,244.7718,244.941,382372.0
2018-06-04 15:15:00,275.05,275.08,274.97,275.05,362898.0,244.941,244.9677,244.8697,244.941,362898.0
2018-06-04 15:20:00,275.05,275.06,274.94,274.99,448480.0,244.941,244.9499,244.843,244.8875,448480.0
2018-06-04 15:25:00,274.99,275.01,274.93,274.96,393974.0,244.8875,244.9053,244.8341,244.8608,393974.0
2018-06-04 15:30:00,274.96,274.99,274.92,274.98,286341.0,244.8608,244.8875,244.8252,244.8786,286341.0
2018-06-04 15:35:00,274.97,275.02,274.9,274.98,371256.0,244.8697,244.9143,244.8074,244.8786,371256.0
2018-06-04 15:40:00,274.99,275.02,274.97,275.0,306052.0,244.8875,244.9143,244.8697,244.8964,306052.0
2018-06-04 15:45:00,275.01,275.01,274.76,274.88,1411181.0,244.9053,244.9053,244.6827,244.7896,1411181.0
2018-06-04 15:50:00,274.87,275.0,274.87,274.92,1783846.0,244.7807,244.8964,244.7807,244.8252,1783846.0
2018-06-04 15:55:00,274.93,274.96,274.83,274.9,3952333.0,244.8341,244.8608,244.7451,244.8074,3952333.0
2018-06-05 09:30:00,275.04,275.12,274.82,275.03,1088492.0,244.9321,245.0033,244.7361,244.9232,1088492.0
2018-06-05 09:35:00,275.04,275.13,274.95,274.97,392354.0,244.9321,245.0122,244.8519,244.8697,392354.0
2018-06-05 09:40:00,274.97,275.2,274.9,275.11,670416.0,244.8697,245.0745,244.8074,244.9944,670416.0
2018-06-05 09:45:00,275.11,275.18,274.99,275.14,466298.0,244.9944,245.0567,244.8875,245.0211,466298.0
2018-06-05 09:50:00,275.14,275.17,275.05,275.13,399561.0,245.0211,245.0478,244.941,245.0122,399561.0
2018-06-05 09:55:00,275.13,275.2,275.1,275.2,252981.0,245.0122,245.0745,244.9855,245.0745,252981.0
2018-06-05 10:00:00,275.2,275.44,275.16,275.4,930337.0,245.0745,245.2883,245.0389,245.2527,930337.0
2018-06-05 10:05:00,275.4,275.53,275.34,275.35,432243.0,245.2527,245.3684,245.1992,245.2081,432243.0
2018-06-05 10:10:00,275.36,275.41,275.28,275.29,497191.0,245.217,245.2616,245.1458,245.1547,497191.0
2018-06-05 10:15:00,275.28,275.35,275.22,275.31,506988.0,245.1458,245.2081,245.0924,245.1725,506988.0
2018-06-05 10:20:00,275.32,275.34,275.21,275.22,397069.0,245.1814,245.1992,245.0835,245.0924,397069.0
2018-06-05 10:25:00,275.21,275.4,275.2,275.4,383049.0,245.0835,245.2527,245.0745,245.2527,383049.0
2018-06-05 10:30:00,275.4,275.53,275.24,275.24,673334.0,245.2527,245.3684,245.1102,245.1102,673334.0
2018-06-05 10:35:00,275.25,275.25,274.94,275.06,694815.0,245.1191,245.1191,244.843,244.9499,694815.0
2018-06-05 10:40:00,275.06,275.09,274.92,275.04,527375.0,244.9499,244.9766,244.8252,244.9321,527375.0
2018-06-05 10:45:00,275.05,275.08,274.87,274.96,422895.0,244.941,244.9677,244.7807,244.8608,422895.0
2018-06-05 10:50:00,274.96,275.13,274.95,275.12,375647.0,244.8608,245.0122,244.8519,245.0033,375647.0
2018-06-05 10:55:00,275.11,275.18,275.08,275.14,343046.0,244.9944,245.0567,244.9677,245.0211,343046.0
2018-06-05 11:00:00,275.13,275.18,275.0,275.0,426342.0,245.0122,245.0567,244.8964,244.8964,426342.0
2018-06-05 11:05:00,275.01,275.01,274.5,274.5,845860.0,244.9053,244.9053,244.4512,244.4512,845860.0
2018-06-05 11:10:00,274.51,274.79,274.48,274.78,554534.0,244.4601,244.7094,244.4334,244.7005,554534.0
2018-06-05 11:15:00,274.78,274.97,274.77,274.91,535462.0,244.7005,244.8697,244.6916,244.8163,535462.0
2018-06-05 11:20:00,274.91,274.94,274.76,274.77,347710.0,244.8163,244.843,244.6827,244.6916,347710.0
2018-06-05 11:25:00,274.77,274.79,274.64,274.71,559821.0,244.6916,244.7094,244.5758,244.6382,559821.0
2018-06-05 11:30:00,274.72,274.74,274.6,274.61,444486.0,244.6471,244.6649,244.5402,244.5491,444486.0
2018-06-05 11:35:00,274.61,274.71,274.46,274.61,512179.0,244.5491,244.6382,244.4156,244.5491,512179.0
2018-06-05 11:40:00,274.61,274.61,274.24,274.25,670718.0,244.5491,244.5491,244.2196,244.2285,670718.0
2018-06-05 11:45:00,274.26,274.43,274.18,274.39,512628.0,244.2374,244.3888,244.1662,244.3532,512628.0
2018-06-05 11:50:00,274.4,274.5,274.34,274.45,439396.0,244.3621,244.4512,244.3087,244.4066,439396.0
2018-06-05 11:55:00,274.44,274.56,274.43,274.5,376195.0,244.3977,244.5046,244.3888,244.4512,376195.0
2018-06-05 12:00:00,274.51,274.56,274.3,274.31,255732.0,244.4601,244.5046,244.2731,244.282,255732.0
2018-06-05 12:05:00,274.31,274.56,274.18,274.56,282028.0,244.282,244.5046,244.1662,244.5046,282028.0
2018-06-05 12:10:00,274.55,274.67,274.54,274.67,349654.0,244.4957,244.6026,244.4868,244.6026,349654.0
2018-06-05 12:15:00,274.67,274.68,274.52,274.56,184430.0,244.6026,244.6115,244.469,244.5046,184430.0
2018-06-05 12:20:00,274.57,274.63,274.34,274.34,277740.0,244.5135,244.5669,244.3087,244.3087,277740.0
2018-06-05 12:25:00,274.34,274.6,274.34,274.59,295304.0,244.3087,244.5402,244.3087,244.5313,295304.0
2018-06-05 12:30:00,274.59,274.61,274.4,274.52,254153.0,244.5313,244.5491,244.3621,244.469,254153.0
2018-06-05 12:35:00,274.52,274.66,274.46,274.65,215019.0,244.469,244.5937,244.4156,244.5848,215019.0
2018-06-05 12:40:00,274.65,274.82,274.64,274.76,265793.0,244.5848,244.7361,244.5758,244.6827,265793.0
2018-06-05 12:45:00,274.75,274.77,274.52,274.6,281619.0,244.6738,244.6916,244.469,244.5402,281619.0
2018-06-05 12:50:00,274.61,274.71,274.56,274.7,205326.0,244.5491,244.6382,244.5046,244.6293,205326.0
2018-06-05 12:55:00,274.71,274.77,274.68,274.72,170053.0,244.6382,244.6916,244.6115,244.6471,170053.0
2018-06-05 13:00:00,274.71,274.83,274.67,274.78,131599.0,244.6382,244.7451,244.6026,244.7005,131599.0
2018-06-05 13:05:00,274.78,274.87,274.69,274.86,159340.0,244.7005,244.7807,244.6204,244.7718,159340.0
2018-06-05 13:10:00,274.87,274.98,274.84,274.96,245686.0,244.7807,244.8786,244.754,244.8608,245686.0
2018-06-05 13:15:00,274.96,275.05,274.95,274.99,218256.0,244.8608,244.941,244.8519,244.8875,218256.0
2018-06-05 13:20:00,274.99,275.01,274.95,274.98,191392.0,244.8875,244.9053,244.8519,244.8786,191392.0
2018-06-05 13:25:00,274.98,275.01,274.9,274.96,184968.0,244.8786,244.9053,244.8074,244.8608,184968.0
2018-06-05 13:30:00,274.96,275.01,274.88,274.9,168658.0,244.8608,244.9053,244.7896,244.8074,168658.0
2018-06-05 13:35:00,274.9,274.98,274.87,274.96,322130.0,244.8074,244.8786,244.7807,244.8608,322130.0
2018-06-05 13:40:00,274.95,275.0,274.85,274.97,190450.0,244.8519,244.8964,244.7629,244.8697,190450.0
2018-06-05 13:45:00,274.98,275.05,274.97,275.0,878557.0,244.8786,244.941,244.8697,244.8964,878557.0
2018-06-05 13:50:00,275.0,275.03,274.89,274.93,182408.0,244.8964,244.9232,244.7985,244.8341,182408.0
2018-06-05 13:55:00,274.94,275.0,274.92,274.94,159256.0,244.843,244.8964,244.8252,244.843,159256.0
2018-06-05 14:00:00,274.94,274.99,274.78,274.84,407980.0,244.843,244.8875,244.7005,244.754,407980.0
2018-06-05 14:05:00,274.85,274.91,274.84,274.9,153329.0,244.7629,244.8163,244.754,244.8074,153329.0
2018-06-05 14:10:00,274.91,275.01,274.89,275.0,265888.0,244.8163,244.9053,244.7985,244.8964,265888.0
2018-06-05 14:15:00,275.01,275.18,275.0,275.15,452527.0,244.9053,245.0567,244.8964,245.03,452527.0
2018-06-05 14:20:00,275.16,275.17,275.1,275.16,232551.0,245.0389,245.0478,244.9855,245.0389,232551.0
2018-06-05 14:25:00,275.16,275.18,275.12,275.18,251987.0,245.0389,245.0567,245.0033,245.0567,251987.0
2018-06-05 14:30:00,275.18,275.21,275.14,275.2,166141.0,245.0567,245.0835,245.0211,245.0745,166141.0
2018-06-05 14:35:00,275.2,275.24,275.15,275.18,190983.0,245.0745,245.1102,245.03,245.0567,190983.0
2018-06-05 14:40:00,275.18,275.23,275.13,275.2,215564.0,245.0567,245.1013,245.0122,245.0745,215564.0
2018-06-05 14:45:00,275.2,275.33,275.19,275.25,337358.0,245.0745,245.1903,245.0656,245.1191,337358.0
2018-06-05 14:50:00,275.25,275.37,275.25,275.35,300614.0,245.1191,245.2259,245.1191,245.2081,300614.0
2018-06-05 14:55:00,275.35,275.37,275.28,275.36,202940.0,245.2081,245.2259,245.1458,245.217,202940.0
2018-06-05 15:00:00,275.35,275.37,275.26,275.28,233894.0,245.2081,245.2259,245.128,245.1458,233894.0
2018-06-05 15:05:00,275.29,275.32,275.26,275.3,143717.0,245.1547,245.1814,245.128,245.1636,143717.0
2018-06-05 15:10:00,275.3,275.31,275.04,275.06,687630.0,245.1636,245.1725,244.9321,244.9499,687630.0
2018-06-05 15:15:00,275.06,275.14,275.05,275.12,197077.0,244.9499,245.0211,244.941,245.0033,197077.0
2018-06-05 15:20:00,275.12,275.14,274.92,274.93,379741.0,245.0033,245.0211,244.8252,244.8341,379741.0
2018-06-05 15:25:00,274.94,275.05,274.92,275.01,396413.0,244.843,244.941,244.8252,244.9053,396413.0
2018-06-05 15:30:00,275.01,275.05,274.96,275.04,588068.0,244.9053,244.941,244.8608,244.9321,588068.0
2018-06-05 15:35:00,275.04,275.16,275.01,275.07,360284.0,244.9321,245.0389,244.9053,244.9588,360284.0
2018-06-05 15:40:00,275.07,275.08,274.99,275.02,726525.0,244.9588,244.9677,244.8875,244.9143,726525.0
2018-06-05 15:45:00,275.02,275.26,275.0,275.24,817085.0,244.9143,245.128,244.8964,245.1102,817085.0
2018-06-05 15:50:00,275.24,275.25,275.09,275.17,1302959.0,245.1102,245.1191,244.9766,245.0478,1302959.0
2018-06-05 15:55:00,275.16,275.25,275.1,275.2,5301609.0,245.0389,245.1191,244.9855,245.0745,5301609.0
2018-06-06 09:30:00,275.81,275.9,275.66,275.77,1019811.0,245.6178,245.6979,245.4842,245.5822,1019811.0
2018-06-06 09:35:00,275.77,275.96,275.72,275.87,876446.0,245.5822,245.7514,245.5376,245.6712,876446.0
2018-06-06 09:40:00,275.87,275.98,275.8,275.83,495461.0,245.6712,245.7692,245.6089,245.6356,495461.0
2018-06-06 09:45:00,275.84,275.9,275.53,275.55,753858.0,245.6445,245.6979,245.3684,245.3862,753858.0
2018-06-06 09:50:00,275.55,275.72,275.51,275.68,650571.0,245.3862,245.5376,245.3506,245.502,650571.0
2018-06-06 09:55:00,275.68,275.75,275.33,275.39,799571.0,245.502,245.5643,245.1903,245.2437,799571.0
2018-06-06 10:00:00,275.4,275.44,275.13,275.16,742860.0,245.2527,245.2883,245.0122,245.0389,742860.0
2018-06-06 10:05:00,275.16,275.25,275.13,275.24,386976.0,245.0389,245.1191,245.0122,245.1102,386976.0
2018-06-06 10:10:00,275.23,275.39,275.2,275.34,436257.0,245.1013,245.2437,245.0745,245.1992,436257.0
2018-06-06 10:15:00,275.34,275.39,275.16,275.22,386167.0,245.1992,245.2437,245.0389,245.0924,386167.0
2018-06-06 10:20:00,275.23,275.5,275.22,275.45,535175.0,245.1013,245.3417,245.0924,245.2972,535175.0
2018-06-06 10:25:00,275.45,275.56,275.42,275.46,569373.0,245.2972,245.3951,245.2705,245.3061,569373.0
2018-06-06 10:30:00,275.47,275.54,275.33,275.38,754879.0,245.315,245.3773,245.1903,245.2348,754879.0
2018-06-06 10:35:00,275.39,275.53,275.33,275.47,433893.0,245.2437,245.3684,245.1903,245.315,433893.0
2018-06-06 10:40:00,275.48,275.52,275.33,275.38,422849.0,245.3239,245.3595,245.1903,245.2348,422849.0
2018-06-06 10:45:00,275.39,275.39,275.09,275.15,861180.0,245.2437,245.2437,244.9766,245.03,861180.0
2018-06-06 10:50:00,275.15,275.34,275.09,275.31,562703.0,245.03,245.1992,244.9766,245.1725,562703.0
2018-06-06 10:55:00,275.31,275.62,275.31,275.6,710926.0,245.1725,245.4486,245.1725,245.4308,710926.0
2018-06-06 11:00:00,275.61,275.79,275.6,275.76,647690.0,245.4397,245.6,245.4308,245.5732,647690.0
2018-06-06 11:05:00,275.76,275.76,275.65,275.72,301413.0,245.5732,245.5732,245.4753,245.5376,301413.0
2018-06-06 11:10:00,275.72,275.85,275.7,275.84,748495.0,245.5376,245.6534,245.5198,245.6445,748495.0
2018-06-06 11:15:00,275.85,275.95,275.67,275.85,710835.0,245.6534,245.7424,245.4931,245.6534,710835.0
2018-06-06 11:20:00,275.85,276.05,275.84,276.03,459916.0,245.6534,245.8315,245.6445,245.8137,459916.0
2018-06-06 11:25:00,276.03,276.16,276.02,276.14,524643.0,245.8137,245.9295,245.8048,245.9116,524643.0
2018-06-06 11:30:00,276.14,276.27,276.11,276.19,514842.0,245.9116,246.0274,245.8849,245.9562,514842.0
2018-06-06 11:35:00,276.19,276.28,276.14,276.15,413060.0,245.9562,246.0363,245.9116,245.9206,413060.0
2018-06-06 11:40:00,276.15,276.34,276.13,276.34,420995.0,245.9206,246.0898,245.9027,246.0898,420995.0
2018-06-06 11:45:00,276.34,276.41,276.19,276.32,489021.0,246.0898,246.1521,245.9562,246.0719,489021.0
2018-06-06 11:50:00,276.32,276.36,276.14,276.14,344944.0,246.0719,246.1076,245.9116,245.9116,344944.0
2018-06-06 11:55:00,276.15,276.44,276.12,276.42,404490.0,245.9206,246.1788,245.8938,246.161,404490.0
2018-06-06 12:00:00,276.42,276.46,276.23,276.33,463537.0,246.161,246.1966,245.9918,246.0808,463537.0
2018-06-06 12:05:00,276.32,276.37,276.19,276.2,482036.0,246.0719,246.1165,245.9562,245.9651,482036.0
2018-06-06 12:10:00,276.19,276.35,276.19,276.35,208170.0,245.9562,246.0987,245.9562,246.0987,208170.0
2018-06-06 12:15:00,276.35,276.42,276.23,276.41,241567.0,246.0987,246.161,245.9918,246.1521,241567.0
2018-06-06 12:20:00,276.42,276.42,276.3,276.34,368770.0,246.161,246.161,246.0541,246.0898,368770.0
2018-06-06 12:25:00,276.33,276.37,276.23,276.33,256800.0,246.0808,246.1165,245.9918,246.0808,256800.0
2018-06-06 12:30:00,276.32,276.43,276.32,276.33,324448.0,246.0719,246.1699,246.0719,246.0808,324448.0
2018-06-06 12:35:00,276.34,276.35,276.21,276.25,192544.0,246.0898,246.0987,245.974,246.0096,192544.0
2018-06-06 12:40:00,276.25,276.32,276.24,276.28,126981.0,246.0096,246.0719,246.0007,246.0363,126981.0
2018-06-06 12:45:00,276.28,276.3,276.23,276.24,152780.0,246.0363,246.0541,245.9918,246.0007,152780.0
2018-06-06 12:50:00,276.25,276.26,276.18,276.23,270569.0,246.0096,246.0185,245.9473,245.9918,270569.0
2018-06-06 12:55:00,276.24,276.33,276.19,276.33,165695.0,246.0007,246.0808,245.9562,246.0808,165695.0
2018-06-06 13:00:00,276.33,276.38,276.31,276.33,157619.0,246.0808,246.1254,246.063,246.0808,157619.0
2018-06-06 13:05:00,276.34,276.42,276.34,276.4,180863.0,246.0898,246.161,246.0898,246.1432,180863.0
2018-06-06 13:10:00,276.41,276.42,276.36,276.41,142203.0,246.1521,246.161,246.1076,246.1521,142203.0
2018-06-06 13:15:00,276.41,276.48,276.36,276.38,262958.0,246.1521,246.2144,246.1076,246.1254,262958.0
2018-06-06 13:20:00,276.38,276.39,276.11,276.38,607441.0,246.1254,246.1343,245.8849,246.1254,607441.0
2018-06-06 13:25:00,276.38,276.43,276.33,276.4,248422.0,246.1254,246.1699,246.0808,246.1432,248422.0
2018-06-06 13:30:00,276.39,276.43,276.33,276.36,751727.0,246.1343,246.1699,246.0808,246.1076,751727.0
2018-06-06 13:35:00,276.36,276.43,276.34,276.4,370810.0,246.1076,246.1699,246.0898,246.1432,370810.0
2018-06-06 13:40:00,276.4,276.44,276.33,276.34,250216.0,246.1432,246.1788,246.0808,246.0898,250216.0
2018-06-06 13:45:00,276.34,276.37,276.33,276.35,165408.0,246.0898,246.1165,246.0808,246.0987,165408.0
2018-06-06 13:50:00,276.35,276.38,276.29,276.31,236393.0,246.0987,246.1254,246.0452,246.063,236393.0
2018-06-06 13:55:00,276.31,276.33,276.25,276.32,149360.0,246.063,246.0808,246.0096,246.0719,149360.0
2018-06-06 14:00:00,276.32,276.43,276.32,276.42,136295.0,246.0719,246.1699,246.0719,246.161,136295.0
2018-06-06 14:05:00,276.42,276.48,276.41,276.44,228173.0,246.161,246.2144,246.1521,246.1788,228173.0
2018-06-06 14:10:00,276.44,276.51,276.42,276.46,187908.0,246.1788,246.2411,246.161,246.1966,187908.0
2018-06-06 14:15:00,276.47,276.59,276.43,276.45,408577.0,246.2055,246.3124,246.1699,246.1877,408577.0
2018-06-06 14:20:00,276.45,276.52,276.44,276.5,183812.0,246.1877,246.2501,246.1788,246.2322,183812.0
2018-06-06 14:25:00,276.5,276.63,276.5,276.63,374430.0,246.2322,246.348,246.2322,246.348,374430.0
2018-06-06 14:30:00,276.62,276.64,276.56,276.63,316274.0,246.3391,246.3569,246.2857,246.348,316274.0
2018-06-06 14:35:00,276.63,276.84,276.62,276.82,822274.0,246.348,246.535,246.3391,246.5172,822274.0
2018-06-06 14:40:00,276.82,277.04,276.82,277.01,815767.0,246.5172,246.7131,246.5172,246.6864,815767.0
2018-06-06 14:45:00,277.01,277.14,276.98,277.09,800854.0,246.6864,246.8022,246.6597,246.7577,800854.0
2018-06-06 14:50:00,277.09,277.1,276.95,276.96,556151.0,246.7577,246.7666,246.633,246.6419,556151.0
2018-06-06 14:55:00,276.96,277.09,276.93,277.0,1150288.0,246.6419,246.7577,246.6152,246.6775,1150288.0
2018-06-06 15:00:00,277.0,277.08,276.96,277.02,473506.0,246.6775,246.7487,246.6419,246.6953,473506.0
2018-06-06 15:05:00,277.02,277.09,276.9,276.9,752216.0,246.6953,246.7577,246.5885,246.5885,752216.0
2018-06-06 15:10:00,276.91,276.98,276.84,276.95,963123.0,246.5974,246.6597,246.535,246.633,963123.0
2018-06-06 15:15:00,276.94,277.09,276.93,277.05,609972.0,246.6241,246.7577,246.6152,246.722,609972.0
2018-06-06 15:20:00,277.05,277.12,277.02,277.05,412901.0,246.722,246.7844,246.6953,246.722,412901.0
2018-06-06 15:25:00,277.05,277.08,276.98,277.0,290711.0,246.722,246.7487,246.6597,246.6775,290711.0
2018-06-06 15:30:00,277.0,277.06,276.94,277.01,495230.0,246.6775,246.7309,246.6241,246.6864,495230.0
2018-06-06 15:35:00,277.01,277.05,276.94,276.98,500197.0,246.6864,246.722,246.6241,246.6597,500197.0
2018-06-06 15:40:00,276.97,277.05,276.96,277.0,659537.0,246.6508,246.722,246.6419,246.6775,659537.0
2018-06-06 15:45:00,277.0,277.06,276.89,277.05,877031.0,246.6775,246.7309,246.5795,246.722,877031.0
2018-06-06 15:50:00,277.06,277.21,277.05,277.18,1536880.0,246.7309,246.8645,246.722,246.8378,1536880.0
2018-06-06 15:55:00,277.17,277.52,277.17,277.5,4983374.0,246.8289,247.1406,246.8289,247.1228,4983374.0
2018-06-07 09:30:00,277.95,278.03,277.75,277.76,1123978.0,247.5235,247.5948,247.3454,247.3543,1123978.0
2018-06-07 09:35:00,277.75,277.83,277.66,277.8,563705.0,247.3454,247.4166,247.2653,247.3899,563705.0
2018-06-07 09:40:00,277.8,277.99,277.72,277.98,472214.0,247.3899,247.5591,247.3187,247.5502,472214.0
2018-06-07 09:45:00,277.99,278.22,277.99,278.2,747984.0,247.5591,247.764,247.5591,247.7461,747984.0
2018-06-07 09:50:00,278.2,278.28,278.12,278.14,689014.0,247.7461,247.8174,247.6749,247.6927,689014.0
2018-06-07 09:55:00,278.13,278.2,277.98,278.03,567990.0,247.6838,247.7461,247.5502,247.5948,567990.0
2018-06-07 10:00:00,278.03,278.26,277.97,278.14,651103.0,247.5948,247.7996,247.5413,247.6927,651103.0
2018-06-07 10:05:00,278.14,278.17,277.71,277.78,795073.0,247.6927,247.7194,247.3098,247.3721,795073.0
2018-06-07 10:10:00,277.78,277.81,277.52,277.72,825413.0,247.3721,247.3988,247.1406,247.3187,825413.0
2018-06-07 10:15:00,277.72,277.88,277.72,277.77,525468.0,247.3187,247.4612,247.3187,247.3632,525468.0
2018-06-07 10:20:00,277.77,277.78,277.45,277.52,647391.0,247.3632,247.3721,247.0782,247.1406,647391.0
2018-06-07 10:25:00,277.52,277.66,277.5,277.51,636818.0,247.1406,247.2653,247.1228,247.1317,636818.0
2018-06-07 10:30:00,277.52,277.52,277.26,277.3,759016.0,247.1406,247.1406,246.909,246.9447,759016.0
2018-06-07 10:35:00,277.29,277.31,276.92,277.16,958916.0,246.9358,246.9536,246.6063,246.82,958916.0
2018-06-07 10:40:00,277.16,277.38,277.14,277.32,865564.0,246.82,247.0159,246.8022,246.9625,865564.0
2018-06-07 10:45:00,277.32,277.41,277.13,277.38,628526.0,246.9625,247.0426,246.7933,247.0159,628526.0
2018-06-07 10:50:00,277.38,277.39,277.23,277.33,609656.0,247.0159,247.0248,246.8823,246.9714,609656.0
2018-06-07 10:55:00,277.33,277.57,277.32,277.5,566847.0,246.9714,247.1851,246.9625,247.1228,566847.0
2018-06-07 11:00:00,277.51,277.54,277.36,277.45,368180.0,247.1317,247.1584,246.9981,247.0782,368180.0
2018-06-07 11:05:00,277.45,277.54,277.19,277.4,367650.0,247.0782,247.1584,246.8467,247.0337,367650.0
2018-06-07 11:10:00,277.4,277.93,277.37,277.8,693308.0,247.0337,247.5057,247.007,247.3899,693308.0
2018-06-07 11:15:00,277.8,277.82,277.62,277.68,442501.0,247.3899,247.4077,247.2296,247.2831,442501.0
2018-06-07 11:20:00,277.69,277.73,277.62,277.67,364700.0,247.292,247.3276,247.2296,247.2742,364700.0
2018-06-07 11:25:00,277.67,277.77,277.51,277.6,492560.0,247.2742,247.3632,247.1317,247.2118,492560.0
2018-06-07 11:30:00,277.6,277.66,277.45,277.52,282078.0,247.2118,247.2653,247.0782,247.1406,282078.0
2018-06-07 11:35:00,277.53,277.64,277.37,277.64,357512.0,247.1495,247.2474,247.007,247.2474,357512.0
2018-06-07 11:40:00,277.63,277.79,277.55,277.56,330107.0,247.2385,247.381,247.1673,247.1762,330107.0
2018-06-07 11:45:00,277.57,277.58,277.3,277.32,337496.0,247.1851,247.194,246.9447,246.9625,337496.0
2018-06-07 11:50:00,277.31,277.33,277.18,277.26,605534.0,246.9536,246.9714,246.8378,246.909,605534.0
2018-06-07 11:55:00,277.28,277.5,277.24,277.39,352250.0,246.9269,247.1228,246.8912,247.0248,352250.0
2018-06-07 12:00:00,277.39,277.54,277.37,277.5,220131.0,247.0248,247.1584,247.007,247.1228,220131.0
2018-06-07 12:05:00,277.51,277.61,277.46,277.53,240015.0,247.1317,247.2207,247.0872,247.1495,240015.0
2018-06-07 12:10:00,277.54,277.67,277.5,277.57,289826.0,247.1584,247.2742,247.1228,247.1851,289826.0
2018-06-07 12:15:00,277.57,277.62,277.47,277.57,240837.0,247.1851,247.2296,247.0961,247.1851,240837.0
2018-06-07 12:20:00,277.57,277.67,277.44,277.66,161953.0,247.1851,247.2742,247.0693,247.2653,161953.0
2018-06-07 12:25:00,277.65,277.77,277.65,277.69,277352.0,247.2564,247.3632,247.2564,247.292,277352.0
2018-06-07 12:30:00,277.69,277.69,277.26,277.32,456342.0,247.292,247.292,246.909,246.9625,456342.0
2018-06-07 12:35:00,277.34,277.41,277.3,277.38,303576.0,246.9803,247.0426,246.9447,247.0159,303576.0
2018-06-07 12:40:00,277.39,277.42,277.26,277.31,337551.0,247.0248,247.0515,246.909,246.9536,337551.0
2018-06-07 12:45:00,277.31,277.37,277.03,277.08,503820.0,246.9536,247.007,246.7042,246.7487,503820.0
2018-06-07 12:50:00,277.08,277.25,277.04,277.21,323149.0,246.7487,246.9001,246.7131,246.8645,323149.0
2018-06-07 12:55:00,277.21,277.28,277.01,277.27,482630.0,246.8645,246.9269,246.6864,246.9179,482630.0
2018-06-07 13:00:00,277.27,277.37,277.16,277.32,263529.0,246.9179,247.007,246.82,246.9625,263529.0
2018-06-07 13:05:00,277.33,277.33,277.15,277.18,232782.0,246.9714,246.9714,246.8111,246.8378,232782.0
2018-06-07 13:10:00,277.18,277.28,277.07,277.11,360157.0,246.8378,246.9269,246.7398,246.7755,360157.0
2018-06-07 13:15:00,277.11,277.16,276.78,276.97,762068.0,246.7755,246.82,246.4816,246.6508,762068.0
2018-06-07 13:20:00,276.97,277.17,276.95,277.11,507389.0,246.6508,246.8289,246.633,246.7755,507389.0
2018-06-07 13:25:00,277.11,277.16,276.8,276.81,446094.0,246.7755,246.82,246.4994,246.5083,446094.0
2018-06-07 13:30:00,276.81,277.0,276.72,276.96,715528.0,246.5083,246.6775,246.4282,246.6419,715528.0
2018-06-07 13:35:00,276.96,276.97,276.38,276.47,1369088.0,246.6419,246.6508,246.1254,246.2055,1369088.0
2018-06-07 13:40:00,276.47,276.7,276.34,276.62,1203301.0,246.2055,246.4103,246.0898,246.3391,1203301.0
2018-06-07 13:45:00,276.62,277.06,276.56,277.05,947519.0,246.3391,246.7309,246.2857,246.722,947519.0
2018-06-07 13:50:00,277.05,277.06,276.59,276.65,845493.0,246.722,246.7309,246.3124,246.3658,845493.0
2018-06-07 13:55:00,276.65,276.75,276.48,276.5,501333.0,246.3658,246.4549,246.2144,246.2322,501333.0
2018-06-07 14:00:00,276.5,276.81,276.35,276.78,976641.0,246.2322,246.5083,246.0987,246.4816,976641.0
2018-06-07 14:05:00,276.77,276.9,276.58,276.8,731631.0,246.4727,246.5885,246.3035,246.4994,731631.0
2018-06-07 14:10:00,276.81,276.99,276.65,276.98,593496.0,246.5083,246.6686,246.3658,246.6597,593496.0
2018-06-07 14:15:00,276.99,277.12,276.82,277.02,610096.0,246.6686,246.7844,246.5172,246.6953,610096.0
2018-06-07 14:20:00,277.01,277.09,276.83,277.08,447145.0,246.6864,246.7577,246.5261,246.7487,447145.0
2018-06-07 14:25:00,277.08,277.11,276.86,277.03,591806.0,246.7487,246.7755,246.5528,246.7042,591806.0
2018-06-07 14:30:00,277.02,277.17,276.96,277.14,432429.0,246.6953,246.8289,246.6419,246.8022,432429.0
2018-06-07 14:35:00,277.13,277.3,277.07,277.24,557482.0,246.7933,246.9447,246.7398,246.8912,557482.0
2018-06-07 14:40:00,277.23,277.23,277.08,277.11,502589.0,246.8823,246.8823,246.7487,246.7755,502589.0
2018-06-07 14:45:00,277.12,277.37,277.09,277.35,674917.0,246.7844,247.007,246.7577,246.9892,674917.0
2018-06-07 14:50:00,277.34,277.41,277.24,277.27,909720.0,246.9803,247.0426,246.8912,246.9179,909720.0
2018-06-07 14:55:00,277.27,277.3,277.14,277.19,295395.0,246.9179,246.9447,246.8022,246.8467,295395.0
2018-06-07 15:00:00,277.19,277.25,277.02,277.15,450013.0,246.8467,246.9001,246.6953,246.8111,450013.0
2018-06-07 15:05:00,277.15,277.23,276.86,276.87,445769.0,246.8111,246.8823,246.5528,246.5617,445769.0
2018-06-07 15:10:00,276.87,277.08,276.82,277.04,519364.0,246.5617,246.7487,246.5172,246.7131,519364.0
2018-06-07 15:15:00,277.04,277.11,276.96,277.1,508895.0,246.7131,246.7755,246.6419,246.7666,508895.0
2018-06-07 15:20:00,277.1,277.38,277.09,277.37,571090.0,246.7666,247.0159,246.7577,247.007,571090.0
2018-06-07 15:25:00,277.37,277.48,277.24,277.35,688680.0,247.007,247.105,246.8912,246.9892,688680.0
2018-06-07 15:30:00,277.35,277.36,277.2,277.29,648662.0,246.9892,246.9981,246.8556,246.9358,648662.0
2018-06-07 15:35:00,277.29,277.5,277.26,277.44,646922.0,246.9358,247.1228,246.909,247.0693,646922.0
2018-06-07 15:40:00,277.44,277.55,277.27,277.27,1360581.0,247.0693,247.1673,246.9179,246.9179,1360581.0
2018-06-07 15:45:00,277.27,277.32,277.03,277.12,2059788.0,246.9179,246.9625,246.7042,246.7844,2059788.0
2018-06-07 15:50:00,277.12,277.48,277.1,277.4,2386397.0,246.7844,247.105,246.7666,247.0337,2386397.0
2018-06-07 15:55:00,277.39,277.46,277.21,277.33,4773303.0,247.0248,247.0872,246.8645,246.9714,4773303.0
2018-06-08 09:30:00,276.85,277.11,276.69,276.77,1765388.0,246.5439,246.7755,246.4014,246.4727,1765388.0
2018-06-08 09:35:00,276.78,277.07,276.69,276.87,779014.0,246.4816,246.7398,246.4014,246.5617,779014.0
2018-06-08 09:40:00,276.87,277.04,276.73,276.9,715113.0,246.5617,246.7131,246.4371,246.5885,715113.0
2018-06-08 09:45:00,276.92,277.03,276.74,276.83,936110.0,246.6063,246.7042,246.446,246.5261,936110.0
2018-06-08 09:50:00,276.85,276.99,276.66,276.99,753771.0,246.5439,246.6686,246.3747,246.6686,753771.0
2018-06-08 09:55:00,276.98,277.32,276.89,277.29,1016681.0,246.6597,246.9625,246.5795,246.9358,1016681.0
2018-06-08 10:00:00,277.3,277.31,277.04,277.08,778065.0,246.9447,246.9536,246.7131,246.7487,778065.0
2018-06-08 10:05:00,277.08,277.24,277.02,277.14,591998.0,246.7487,246.8912,246.6953,246.8022,591998.0
2018-06-08 10:10:00,277.13,277.22,277.02,277.07,1091134.0,246.7933,246.8734,246.6953,246.7398,1091134.0
2018-06-08 10:15:00,277.07,277.16,276.9,277.15,464949.0,246.7398,246.82,246.5885,246.8111,464949.0
2018-06-08 10:20:00,277.14,277.32,277.1,277.12,515014.0,246.8022,246.9625,246.7666,246.7844,515014.0
2018-06-08 10:25:00,277.12,277.2,276.99,277.0,351148.0,246.7844,246.8556,246.6686,246.6775,351148.0
2018-06-08 10:30:00,277.0,277.09,276.79,276.84,670132.0,246.6775,246.7577,246.4905,246.535,670132.0
2018-06-08 10:35:00,276.85,277.01,276.7,276.72,470903.0,246.5439,246.6864,246.4103,246.4282,470903.0
2018-06-08 10:40:00,276.74,276.85,276.67,276.8,562066.0,246.446,246.5439,246.3836,246.4994,562066.0
2018-06-08 10:45:00,276.8,276.92,276.73,276.88,376650.0,246.4994,246.6063,246.4371,246.5706,376650.0
2018-06-08 10:50:00,276.88,277.24,276.87,277.24,534817.0,246.5706,246.8912,246.5617,246.8912,534817.0
2018-06-08 10:55:00,277.24,277.34,277.16,277.2,384294.0,246.8912,246.9803,246.82,246.8556,384294.0
2018-06-08 11:00:00,277.19,277.19,276.94,277.06,305677.0,246.8467,246.8467,246.6241,246.7309,305677.0
2018-06-08 11:05:00,277.06,277.28,277.04,277.23,314775.0,246.7309,246.9269,246.7131,246.8823,314775.0
2018-06-08 11:10:00,277.23,277.35,277.23,277.34,700993.0,246.8823,246.9892,246.8823,246.9803,700993.0
2018-06-08 11:15:00,277.34,277.42,277.23,277.31,1114232.0,246.9803,247.0515,246.8823,246.9536,1114232.0
2018-06-08 11:20:00,277.31,277.33,277.11,277.19,656214.0,246.9536,246.9714,246.7755,246.8467,656214.0
2018-06-08 11:25:00,277.18,277.24,277.08,277.23,356296.0,246.8378,246.8912,246.7487,246.8823,356296.0
2018-06-08 11:30:00,277.23,277.25,276.87,277.0,723863.0,246.8823,246.9001,246.5617,246.6775,723863.0
2018-06-08 11:35:00,277.01,277.11,276.98,277.02,223840.0,246.6864,246.7755,246.6597,246.6953,223840.0
2018-06-08 11:40:00,277.02,277.19,277.01,277.16,280311.0,246.6953,246.8467,246.6864,246.82,280311.0
2018-06-08 11:45:00,277.15,277.24,276.98,277.12,403743.0,246.8111,246.8912,246.6597,246.7844,403743.0
2018-06-08 11:50:00,277.13,277.23,277.03,277.23,122627.0,246.7933,246.8823,246.7042,246.8823,122627.0
2018-06-08 11:55:00,277.23,277.29,277.16,277.22,296799.0,246.8823,246.9358,246.82,246.8734,296799.0
2018-06-08 12:00:00,277.23,277.41,277.22,277.35,260090.0,246.8823,247.0426,246.8734,246.9892,260090.0
2018-06-08 12:05:00,277.34,277.39,277.21,277.38,516892.0,246.9803,247.0248,246.8645,247.0159,516892.0
2018-06-08 12:10:00,277.38,277.43,277.32,277.43,421751.0,247.0159,247.0604,246.9625,247.0604,421751.0
2018-06-08 12:15:00,277.43,277.54,277.4,277.45,344775.0,247.0604,247.1584,247.0337,247.0782,344775.0
2018-06-08 12:20:00,277.45,277.67,277.45,277.66,398793.0,247.0782,247.2742,247.0782,247.2653,398793.0
2018-06-08 12:25:00,277.67,277.86,277.61,277.84,667219.0,247.2742,247.4434,247.2207,247.4256,667219.0
2018-06-08 12:30:00,277.85,277.99,277.84,277.95,604929.0,247.4345,247.5591,247.4256,247.5235,604929.0
2018-06-08 12:35:00,277.96,277.97,277.78,277.79,545313.0,247.5324,247.5413,247.3721,247.381,545313.0
2018-06-08 12:40:00,277.79,277.84,277.77,277.81,297156.0,247.381,247.4256,247.3632,247.3988,297156.0
2018-06-08 12:45:00,277.81,277.86,277.74,277.79,443962.0,247.3988,247.4434,247.3365,247.381,443962.0
2018-06-08 12:50:00,277.79,277.95,277.79,277.87,433186.0,247.381,247.5235,247.381,247.4523,433186.0
2018-06-08 12:55:00,277.87,277.89,277.78,277.84,262818.0,247.4523,247.4701,247.3721,247.4256,262818.0
2018-06-08 13:00:00,277.85,277.86,277.71,277.72,288457.0,247.4345,247.4434,247.3098,247.3187,288457.0
2018-06-08 13:05:00,277.72,277.75,277.63,277.72,319020.0,247.3187,247.3454,247.2385,247.3187,319020.0
2018-06-08 13:10:00,277.72,277.77,277.66,277.73,260457.0,247.3187,247.3632,247.2653,247.3276,260457.0
2018-06-08 13:15:00,277.73,277.76,277.68,277.7,164997.0,247.3276,247.3543,247.2831,247.3009,164997.0
2018-06-08 13:20:00,277.69,277.78,277.68,277.7,196825.0,247.292,247.3721,247.2831,247.3009,196825.0
2018-06-08 13:25:00,277.7,277.82,277.69,277.82,206394.0,247.3009,247.4077,247.292,247.4077,206394.0
2018-06-08 13:30:00,277.83,277.91,277.72,277.9,228637.0,247.4166,247.4879,247.3187,247.479,228637.0
2018-06-08 13:35:00,277.9,277.92,277.72,277.8,326439.0,247.479,247.4968,247.3187,247.3899,326439.0
2018-06-08 13:40:00,277.8,277.87,277.75,277.77,299025.0,247.3899,247.4523,247.3454,247.3632,299025.0
2018-06-08 13:45:00,277.77,277.95,277.77,277.8,266058.0,247.3632,247.5235,247.3632,247.3899,266058.0
2018-06-08 13:50:00,277.81,277.86,277.46,277.71,1394969.0,247.3988,247.4434,247.0872,247.3098,1394969.0
2018-06-08 13:55:00,277.71,277.74,277.61,277.69,206540.0,247.3098,247.3365,247.2207,247.292,206540.0
2018-06-08 14:00:00,277.7,277.77,277.67,277.71,211227.0,247.3009,247.3632,247.2742,247.3098,211227.0
2018-06-08 14:05:00,277.71,277.8,277.7,277.77,171182.0,247.3098,247.3899,247.3009,247.3632,171182.0
2018-06-08 14:10:00,277.77,278.06,277.76,278.05,445835.0,247.3632,247.6215,247.3543,247.6126,445835.0
2018-06-08 14:15:00,278.05,278.06,277.94,277.96,323381.0,247.6126,247.6215,247.5146,247.5324,323381.0
2018-06-08 14:20:00,277.96,277.97,277.83,277.89,270218.0,247.5324,247.5413,247.4166,247.4701,270218.0
2018-06-08 14:25:00,277.89,277.96,277.88,277.9,137900.0,247.4701,247.5324,247.4612,247.479,137900.0
2018-06-08 14:30:00,277.9,277.95,277.86,277.9,152717.0,247.479,247.5235,247.4434,247.479,152717.0
2018-06-08 14:35:00,277.91,277.94,277.83,277.93,296057.0,247.4879,247.5146,247.4166,247.5057,296057.0
2018-06-08 14:40:00,277.93,278.08,277.93,278.06,572018.0,247.5057,247.6393,247.5057,247.6215,572018.0
2018-06-08 14:45:00,278.06,278.1,277.99,278.02,269847.0,247.6215,247.6571,247.5591,247.5858,269847.0
2018-06-08 14:50:00,278.02,278.1,277.98,278.01,344352.0,247.5858,247.6571,247.5502,247.5769,344352.0
2018-06-08 14:55:00,278.02,278.05,277.88,277.9,228164.0,247.5858,247.6126,247.4612,247.479,228164.0
2018-06-08 15:00:00,277.9,277.94,277.83,277.85,171009.0,247.479,247.5146,247.4166,247.4345,171009.0
2018-06-08 15:05:00,277.86,277.93,277.83,277.85,275566.0,247.4434,247.5057,247.4166,247.4345,275566.0
2018-06-08 15:10:00,277.84,278.04,277.83,278.0,405477.0,247.4256,247.6037,247.4166,247.568,405477.0
2018-06-08 15:15:00,277.99,278.02,277.69,277.76,492052.0,247.5591,247.5858,247.292,247.3543,492052.0
2018-06-08 15:20:00,277.76,278.01,277.75,277.95,464832.0,247.3543,247.5769,247.3454,247.5235,464832.0
2018-06-08 15:25:00,277.94,278.01,277.84,278.0,365243.0,247.5146,247.5769,247.4256,247.568,365243.0
2018-06-08 15:30:00,278.0,278.08,277.98,278.01,474505.0,247.568,247.6393,247.5502,247.5769,474505.0
2018-06-08 15:35:00,278.02,278.11,278.0,278.1,596388.0,247.5858,247.666,247.568,247.6571,596388.0
2018-06-08 15:40:00,278.1,278.13,277.99,278.05,936137.0,247.6571,247.6838,247.5591,247.6126,936137.0
2018-06-08 15:45:00,278.05,278.12,277.94,278.02,1461232.0,247.6126,247.6749,247.5146,247.5858,1461232.0
2018-06-08 15:50:00,278.01,278.25,278.01,278.17,2397488.0,247.5769,247.7907,247.5769,247.7194,2397488.0
2018-06-08 15:55:00,278.17,278.24,278.02,278.19,4638405.0,247.7194,247.7818,247.5858,247.7372,4638405.0
2018-06-11 09:30:00,278.44,278.52,278.31,278.47,1014568.0,247.9599,248.0311,247.8441,247.9866,1014568.0
2018-06-11 09:35:00,278.47,278.58,278.39,278.54,748485.0,247.9866,248.0845,247.9153,248.0489,748485.0
2018-06-11 09:40:00,278.55,278.8,278.51,278.73,793114.0,248.0578,248.2805,248.0222,248.2181,793114.0
2018-06-11 09:45:00,278.72,278.76,278.54,278.63,544193.0,248.2092,248.2448,248.0489,248.1291,544193.0
2018-06-11 09:50:00,278.63,278.66,278.52,278.55,348826.0,248.1291,248.1558,248.0311,248.0578,348826.0
2018-06-11 09:55:00,278.53,278.58,278.39,278.48,431380.0,248.04,248.0845,247.9153,247.9955,431380.0
2018-06-11 10:00:00,278.48,278.55,278.4,278.42,492161.0,247.9955,248.0578,247.9243,247.9421,492161.0
2018-06-11 10:05:00,278.42,278.75,278.39,278.61,617757.0,247.9421,248.2359,247.9153,248.1113,617757.0
2018-06-11 10:10:00,278.61,278.86,278.56,278.72,959576.0,248.1113,248.3339,248.0667,248.2092,959576.0
2018-06-11 10:15:00,278.73,278.78,278.51,278.62,816745.0,248.2181,248.2627,248.0222,248.1202,816745.0
2018-06-11 10:20:00,278.62,278.74,278.5,278.71,455895.0,248.1202,248.227,248.0133,248.2003,455895.0
2018-06-11 10:25:00,278.7,278.8,278.62,278.64,366928.0,248.1914,248.2805,248.1202,248.138,366928.0
2018-06-11 10:30:00,278.64,278.81,278.59,278.67,648838.0,248.138,248.2894,248.0935,248.1647,648838.0
2018-06-11 10:35:00,278.68,278.77,278.59,278.59,441309.0,248.1736,248.2537,248.0935,248.0935,441309.0
2018-06-11 10:40:00,278.59,278.65,278.51,278.6,403940.0,248.0935,248.1469,248.0222,248.1024,403940.0
2018-06-11 10:45:00,278.59,278.7,278.54,278.54,280829.0,248.0935,248.1914,248.0489,248.0489,280829.0
2018-06-11 10:50:00,278.55,278.67,278.49,278.52,415211.0,248.0578,248.1647,248.0044,248.0311,415211.0
2018-06-11 10:55:00,278.52,278.57,278.44,278.55,395716.0,248.0311,248.0756,247.9599,248.0578,395716.0
2018-06-11 11:00:00,278.56,278.65,278.44,278.5,279355.0,248.0667,248.1469,247.9599,248.0133,279355.0
2018-06-11 11:05:00,278.51,278.61,278.4,278.53,585611.0,248.0222,248.1113,247.9243,248.04,585611.0
2018-06-11 11:10:00,278.52,278.53,278.37,278.5,432320.0,248.0311,248.04,247.8975,248.0133,432320.0
2018-06-11 11:15:00,278.5,278.56,278.42,278.54,295164.0,248.0133,248.0667,247.9421,248.0489,295164.0
2018-06-11 11:20:00,278.54,278.75,278.49,278.72,399153.0,248.0489,248.2359,248.0044,248.2092,399153.0
2018-06-11 11:25:00,278.72,278.73,278.62,278.65,275980.0,248.2092,248.2181,248.1202,248.1469,275980.0
2018-06-11 11:30:00,278.66,278.7,278.6,278.69,248583.0,248.1558,248.1914,248.1024,248.1825,248583.0
2018-06-11 11:35:00,278.7,278.8,278.67,278.79,339214.0,248.1914,248.2805,248.1647,248.2716,339214.0
2018-06-11 11:40:00,278.8,279.05,278.79,279.04,940535.0,248.2805,248.5031,248.2716,248.4942,940535.0
2018-06-11 11:45:00,279.03,279.08,278.96,279.01,731758.0,248.4853,248.5298,248.4229,248.4675,731758.0
2018-06-11 11:50:00,279.01,279.1,279.0,279.04,392335.0,248.4675,248.5476,248.4586,248.4942,392335.0
2018-06-11 11:55:00,279.04,279.13,278.94,279.08,316626.0,248.4942,248.5743,248.4051,248.5298,316626.0
2018-06-11 12:00:00,279.09,279.14,279.02,279.04,345772.0,248.5387,248.5832,248.4764,248.4942,345772.0
2018-06-11 12:05:00,279.03,279.16,279.01,279.16,312846.0,248.4853,248.6011,248.4675,248.6011,312846.0
2018-06-11 12:10:00,279.16,279.22,279.1,279.11,352597.0,248.6011,248.6545,248.5476,248.5565,352597.0
2018-06-11 12:15:00,279.12,279.23,279.07,279.2,380915.0,248.5654,248.6634,248.5209,248.6367,380915.0
2018-06-11 12:20:00,279.2,279.27,279.18,279.22,224102.0,248.6367,248.699,248.6189,248.6545,224102.0
2018-06-11 12:25:00,279.23,279.27,279.16,279.26,573241.0,248.6634,248.699,248.6011,248.6901,573241.0
2018-06-11 12:30:00,279.27,279.33,279.19,279.26,335609.0,248.699,248.7524,248.6278,248.6901,335609.0
2018-06-11 12:35:00,279.27,279.27,279.19,279.22,131577.0,248.699,248.699,248.6278,248.6545,131577.0
2018-06-11 12:40:00,279.22,279.23,279.15,279.16,244414.0,248.6545,248.6634,248.5922,248.6011,244414.0
2018-06-11 12:45:00,279.16,279.23,279.13,279.19,246432.0,248.6011,248.6634,248.5743,248.6278,246432.0
2018-06-11 12:50:00,279.19,279.34,279.16,279.29,328569.0,248.6278,248.7614,248.6011,248.7168,328569.0
2018-06-11 12:55:00,279.29,279.31,279.21,279.25,202131.0,248.7168,248.7346,248.6456,248.6812,202131.0
2018-06-11 13:00:00,279.25,279.28,279.12,279.15,274042.0,248.6812,248.7079,248.5654,248.5922,274042.0
2018-06-11 13:05:00,279.15,279.28,279.1,279.27,278347.0,248.5922,248.7079,248.5476,248.699,278347.0
2018-06-11 13:10:00,279.27,279.37,279.27,279.37,319451.0,248.699,248.7881,248.699,248.7881,319451.0
2018-06-11 13:15:00,279.37,279.37,279.26,279.28,351872.0,248.7881,248.7881,248.6901,248.7079,351872.0
2018-06-11 13:20:00,279.28,279.34,279.21,279.21,239850.0,248.7079,248.7614,248.6456,248.6456,239850.0
2018-06-11 13:25:00,279.21,279.27,279.19,279.24,189052.0,248.6456,248.699,248.6278,248.6723,189052.0
2018-06-11 13:30:00,279.25,279.27,279.19,279.22,191902.0,248.6812,248.699,248.6278,248.6545,191902.0
2018-06-11 13:35:00,279.21,279.29,279.21,279.25,256748.0,248.6456,248.7168,248.6456,248.6812,256748.0
2018-06-11 13:40:00,279.25,279.31,279.18,279.22,230331.0,248.6812,248.7346,248.6189,248.6545,230331.0
2018-06-11 13:45:00,279.22,279.23,279.12,279.16,259909.0,248.6545,248.6634,248.5654,248.6011,259909.0
2018-06-11 13:50:00,279.15,279.17,279.04,279.05,248280.0,248.5922,248.61,248.4942,248.5031,248280.0
2018-06-11 13:55:00,279.05,279.16,279.03,279.16,251434.0,248.5031,248.6011,248.4853,248.6011,251434.0
2018-06-11 14:00:00,279.15,279.17,279.03,279.04,491625.0,248.5922,248.61,248.4853,248.4942,491625.0
2018-06-11 14:05:00,279.03,279.05,278.93,279.0,421108.0,248.4853,248.5031,248.3962,248.4586,421108.0
2018-06-11 14:10:00,279.0,279.01,278.92,278.94,241630.0,248.4586,248.4675,248.3873,248.4051,241630.0
2018-06-11 14:15:00,278.94,279.04,278.92,279.03,291471.0,248.4051,248.4942,248.3873,248.4853,291471.0
2018-06-11 14:20:00,279.02,279.12,279.01,279.11,241580.0,248.4764,248.5654,248.4675,248.5565,241580.0
2018-06-11 14:25:00,279.11,279.13,279.0,279.02,196941.0,248.5565,248.5743,248.4586,248.4764,196941.0
2018-06-11 14:30:00,279.02,279.1,278.96,278.99,327385.0,248.4764,248.5476,248.4229,248.4497,327385.0
2018-06-11 14:35:00,278.99,279.02,278.94,278.96,168703.0,248.4497,248.4764,248.4051,248.4229,168703.0
2018-06-11 14:40:00,278.97,279.0,278.93,278.96,178767.0,248.4319,248.4586,248.3962,248.4229,178767.0
2018-06-11 14:45:00,278.96,278.97,278.91,278.97,180922.0,248.4229,248.4319,248.3784,248.4319,180922.0
2018-06-11 14:50:00,278.97,279.0,278.9,278.94,223517.0,248.4319,248.4586,248.3695,248.4051,223517.0
2018-06-11 14:55:00,278.94,279.07,278.91,279.06,230061.0,248.4051,248.5209,248.3784,248.512,230061.0
2018-06-11 15:00:00,279.06,279.14,279.05,279.13,252968.0,248.512,248.5832,248.5031,248.5743,252968.0
2018-06-11 15:05:00,279.12,279.16,279.09,279.13,259838.0,248.5654,248.6011,248.5387,248.5743,259838.0
2018-06-11 15:10:00,279.14,279.2,279.11,279.14,684841.0,248.5832,248.6367,248.5565,248.5832,684841.0
2018-06-11 15:15:00,279.13,279.16,279.08,279.09,296109.0,248.5743,248.6011,248.5298,248.5387,296109.0
2018-06-11 15:20:00,279.09,279.21,279.09,279.16,285256.0,248.5387,248.6456,248.5387,248.6011,285256.0
2018-06-11 15:25:00,279.16,279.23,279.14,279.2,375926.0,248.6011,248.6634,248.5832,248.6367,375926.0
2018-06-11 15:30:00,279.2,279.22,279.13,279.19,525150.0,248.6367,248.6545,248.5743,248.6278,525150.0
2018-06-11 15:35:00,279.19,279.2,279.06,279.09,547051.0,248.6278,248.6367,248.512,248.5387,547051.0
2018-06-11 15:40:00,279.08,279.09,278.96,278.98,797375.0,248.5298,248.5387,248.4229,248.4408,797375.0
2018-06-11 15:45:00,278.97,279.15,278.96,279.14,1390212.0,248.4319,248.5922,248.4229,248.5832,1390212.0
2018-06-11 15:50:00,279.14,279.15,278.76,278.76,2335124.0,248.5832,248.5922,248.2448,248.2448,2335124.0
2018-06-11 15:55:00,278.76,278.85,278.44,278.56,3367063.0,248.2448,248.325,247.9599,248.0667,3367063.0
2018-06-12 09:30:00,279.03,279.08,278.97,279.04,1760471.0,248.4853,248.5298,248.4319,248.4942,1760471.0
2018-06-12 09:35:00,279.03,279.07,278.79,278.88,732600.0,248.4853,248.5209,248.2716,248.3517,732600.0
2018-06-12 09:40:00,278.89,278.95,278.76,278.8,622691.0,248.3606,248.414,248.2448,248.2805,622691.0
2018-06-12 09:45:00,278.81,278.87,278.67,278.73,490335.0,248.2894,248.3428,248.1647,248.2181,490335.0
2018-06-12 09:50:00,278.74,278.76,278.56,278.69,507515.0,248.227,248.2448,248.0667,248.1825,507515.0
2018-06-12 09:55:00,278.68,278.74,278.59,278.68,536945.0,248.1736,248.227,248.0935,248.1736,536945.0
2018-06-12 10:00:00,278.69,278.88,278.63,278.87,491360.0,248.1825,248.3517,248.1291,248.3428,491360.0
2018-06-12 10:05:00,278.87,278.94,278.85,278.88,403600.0,248.3428,248.4051,248.325,248.3517,403600.0
2018-06-12 10:10:00,278.89,278.99,278.88,278.97,398987.0,248.3606,248.4497,248.3517,248.4319,398987.0
2018-06-12 10:15:00,278.97,279.02,278.78,278.84,598266.0,248.4319,248.4764,248.2627,248.3161,598266.0
2018-06-12 10:20:00,278.83,278.86,278.69,278.75,250509.0,248.3072,248.3339,248.1825,248.2359,250509.0
2018-06-12 10:25:00,278.75,278.75,278.63,278.69,424515.0,248.2359,248.2359,248.1291,248.1825,424515.0
2018-06-12 10:30:00,278.68,278.82,278.67,278.82,275657.0,248.1736,248.2983,248.1647,248.2983,275657.0
2018-06-12 10:35:00,278.81,278.85,278.64,278.72,449302.0,248.2894,248.325,248.138,248.2092,449302.0
2018-06-12 10:40:00,278.72,278.91,278.69,278.85,418114.0,248.2092,248.3784,248.1825,248.325,418114.0
2018-06-12 10:45:00,278.85,278.9,278.76,278.82,355023.0,248.325,248.3695,248.2448,248.2983,355023.0
2018-06-12 10:50:00,278.82,278.88,278.72,278.78,396970.0,248.2983,248.3517,248.2092,248.2627,396970.0
2018-06-12 10:55:00,278.78,278.91,278.69,278.91,368739.0,248.2627,248.3784,248.1825,248.3784,368739.0
2018-06-12 11:00:00,278.91,278.93,278.82,278.86,409480.0,248.3784,248.3962,248.2983,248.3339,409480.0
2018-06-12 11:05:00,278.86,278.94,278.81,278.86,206296.0,248.3339,248.4051,248.2894,248.3339,206296.0
2018-06-12 11:10:00,278.86,278.89,278.65,278.71,289744.0,248.3339,248.3606,248.1469,248.2003,289744.0
2018-06-12 11:15:00,278.71,278.74,278.6,278.7,2856205.0,248.2003,248.227,248.1024,248.1914,2856205.0
2018-06-12 11:20:00,278.7,278.87,278.68,278.85,604503.0,248.1914,248.3428,248.1736,248.325,604503.0
2018-06-12 11:25:00,278.85,278.88,278.79,278.84,293442.0,248.325,248.3517,248.2716,248.3161,293442.0
2018-06-12 11:30:00,278.85,278.92,278.81,278.87,282600.0,248.325,248.3873,248.2894,248.3428,282600.0
2018-06-12 11:35:00,278.87,278.93,278.82,278.91,358511.0,248.3428,248.3962,248.2983,248.3784,358511.0
2018-06-12 11:40:00,278.92,279.05,278.91,279.05,749472.0,248.3873,248.5031,248.3784,248.5031,749472.0
2018-06-12 11:45:00,279.05,279.09,279.03,279.04,434668.0,248.5031,248.5387,248.4853,248.4942,434668.0
2018-06-12 11:50:00,279.05,279.24,279.04,279.21,486027.0,248.5031,248.6723,248.4942,248.6456,486027.0
2018-06-12 11:55:00,279.21,279.23,279.16,279.19,244270.0,248.6456,248.6634,248.6011,248.6278,244270.0
2018-06-12 12:00:00,279.2,279.33,279.2,279.28,366173.0,248.6367,248.7524,248.6367,248.7079,366173.0
2018-06-12 12:05:00,279.28,279.29,279.15,279.16,354281.0,248.7079,248.7168,248.5922,248.6011,354281.0
2018-06-12 12:10:00,279.16,279.31,279.16,279.21,398979.0,248.6011,248.7346,248.6011,248.6456,398979.0
2018-06-12 12:15:00,279.21,279.22,279.18,279.22,253637.0,248.6456,248.6545,248.6189,248.6545,253637.0
2018-06-12 12:20:00,279.21,279.22,279.15,279.17,445334.0,248.6456,248.6545,248.5922,248.61,445334.0
2018-06-12 12:25:00,279.16,279.18,279.11,279.12,322051.0,248.6011,248.6189,248.5565,248.5654,322051.0
2018-06-12 12:30:00,279.12,279.15,279.0,279.02,420766.0,248.5654,248.5922,248.4586,248.4764,420766.0
2018-06-12 12:35:00,279.02,279.04,279.0,279.02,164235.0,248.4764,248.4942,248.4586,248.4764,164235.0
2018-06-12 12:40:00,279.02,279.08,278.99,279.0,276878.0,248.4764,248.5298,248.4497,248.4586,276878.0
2018-06-12 12:45:00,279.0,279.07,278.98,279.04,156558.0,248.4586,248.5209,248.4408,248.4942,156558.0
2018-06-12 12:50:00,279.04,279.1,279.02,279.06,157815.0,248.4942,248.5476,248.4764,248.512,157815.0
2018-06-12 12:55:00,279.06,279.12,279.03,279.07,265845.0,248.512,248.5654,248.4853,248.5209,265845.0
2018-06-12 13:00:00,279.06,279.14,279.02,279.09,223717.0,248.512,248.5832,248.4764,248.5387,223717.0
2018-06-12 13:05:00,279.09,279.15,279.06,279.08,182144.0,248.5387,248.5922,248.512,248.5298,182144.0
2018-06-12 13:10:00,279.08,279.09,278.92,278.98,480552.0,248.5298,248.5387,248.3873,248.4408,480552.0
2018-06-12 13:15:00,278.98,279.14,278.89,278.9,616387.0,248.4408,248.5832,248.3606,248.3695,616387.0
2018-06-12 13:20:00,278.9,278.97,278.88,278.94,215148.0,248.3695,248.4319,248.3517,248.4051,215148.0
2018-06-12 13:25:00,278.95,279.0,278.89,278.92,240957.0,248.414,248.4586,248.3606,248.3873,240957.0
2018-06-12 13:30:00,278.92,278.97,278.87,278.91,274204.0,248.3873,248.4319,248.3428,248.3784,274204.0
2018-06-12 13:35:00,278.9,279.02,278.86,278.87,230296.0,248.3695,248.4764,248.3339,248.3428,230296.0
2018-06-12 13:40:00,278.87,278.88,278.81,278.85,312520.0,248.3428,248.3517,248.2894,248.325,312520.0
2018-06-12 13:45:00,278.85,278.92,278.83,278.9,258235.0,248.325,248.3873,248.3072,248.3695,258235.0
2018-06-12 13:50:00,278.9,278.95,278.86,278.94,513456.0,248.3695,248.414,248.3339,248.4051,513456.0
2018-06-12 13:55:00,278.94,279.09,278.93,279.08,277296.0,248.4051,248.5387,248.3962,248.5298,277296.0
2018-06-12 14:00:00,279.08,279.09,278.94,278.96,511680.0,248.5298,248.5387,248.4051,248.4229,511680.0
2018-06-12 14:05:00,278.97,278.98,278.83,278.84,210330.0,248.4319,248.4408,248.3072,248.3161,210330.0
2018-06-12 14:10:00,278.85,278.87,278.76,278.8,294904.0,248.325,248.3428,248.2448,248.2805,294904.0
2018-06-12 14:15:00,278.8,278.82,278.74,278.75,246352.0,248.2805,248.2983,248.227,248.2359,246352.0
2018-06-12 14:20:00,278.74,278.75,278.65,278.67,239946.0,248.227,248.2359,248.1469,248.1647,239946.0
2018-06-12 14:25:00,278.66,278.73,278.39,278.44,816129.0,248.1558,248.2181,247.9153,247.9599,816129.0
2018-06-12 14:30:00,278.44,278.49,278.37,278.44,924438.0,247.9599,248.0044,247.8975,247.9599,924438.0
2018-06-12 14:35:00,278.43,278.51,278.37,278.5,405081.0,247.951,248.0222,247.8975,248.0133,405081.0
2018-06-12 14:40:00,278.49,278.51,278.4,278.49,373634.0,248.0044,248.0222,247.9243,248.0044,373634.0
2018-06-12 14:45:00,278.49,278.52,278.37,278.44,552198.0,248.0044,248.0311,247.8975,247.9599,552198.0
2018-06-12 14:50:00,278.44,278.5,278.32,278.44,456519.0,247.9599,248.0133,247.853,247.9599,456519.0
2018-06-12 14:55:00,278.43,278.46,278.22,278.23,449096.0,247.951,247.9777,247.764,247.7729,449096.0
2018-06-12 15:00:00,278.24,278.53,278.19,278.52,812805.0,247.7818,248.04,247.7372,248.0311,812805.0
2018-06-12 15:05:00,278.52,278.67,278.51,278.6,636969.0,248.0311,248.1647,248.0222,248.1024,636969.0
2018-06-12 15:10:00,278.6,278.64,278.54,278.6,461908.0,248.1024,248.138,248.0489,248.1024,461908.0
2018-06-12 15:15:00,278.59,278.71,278.59,278.69,2929634.0,248.0935,248.2003,248.0935,248.1825,2929634.0
2018-06-12 15:20:00,278.66,278.76,278.66,278.71,725607.0,248.1558,248.2448,248.1558,248.2003,725607.0
2018-06-12 15:25:00,278.71,278.77,278.67,278.75,492293.0,248.2003,248.2537,248.1647,248.2359,492293.0
2018-06-12 15:30:00,278.75,278.81,278.73,278.77,410361.0,248.2359,248.2894,248.2181,248.2537,410361.0
2018-06-12 15:35:00,278.76,278.85,278.68,278.8,413054.0,248.2448,248.325,248.1736,248.2805,413054.0
2018-06-12 15:40:00,278.79,278.84,278.68,278.71,369736.0,248.2716,248.3161,248.1736,248.2003,369736.0
2018-06-12 15:45:00,278.7,278.74,278.64,278.73,633013.0,248.1914,248.227,248.138,248.2181,633013.0
2018-06-12 15:50:00,278.74,279.05,278.73,279.0,5268657.0,248.227,248.5031,248.2181,248.4586,5268657.0
2018-06-12 15:55:00,279.0,279.07,278.96,278.98,3388998.0,248.4586,248.5209,248.4229,248.4408,3388998.0
2018-06-13 09:30:00,279.17,279.25,279.08,279.12,1111345.0,248.61,248.6812,248.5298,248.5654,1111345.0
2018-06-13 09:35:00,279.13,279.21,279.0,279.2,404144.0,248.5743,248.6456,248.4586,248.6367,404144.0
2018-06-13 09:40:00,279.19,279.23,279.12,279.21,380506.0,248.6278,248.6634,248.5654,248.6456,380506.0
2018-06-13 09:45:00,279.21,279.29,279.1,279.22,665151.0,248.6456,248.7168,248.5476,248.6545,665151.0
2018-06-13 09:50:00,279.23,279.25,279.08,279.1,384835.0,248.6634,248.6812,248.5298,248.5476,384835.0
2018-06-13 09:55:00,279.1,279.19,279.03,279.06,322849.0,248.5476,248.6278,248.4853,248.512,322849.0
2018-06-13 10:00:00,279.06,279.17,279.05,279.14,240207.0,248.512,248.61,248.5031,248.5832,240207.0
2018-06-13 10:05:00,279.15,279.27,279.14,279.21,290443.0,248.5922,248.699,248.5832,248.6456,290443.0
2018-06-13 10:10:00,279.21,279.28,279.19,279.21,391169.0,248.6456,248.7079,248.6278,248.6456,391169.0
2018-06-13 10:15:00,279.22,279.3,279.2,279.27,412528.0,248.6545,248.7257,248.6367,248.699,412528.0
2018-06-13 10:20:00,279.28,279.3,279.17,279.27,299586.0,248.7079,248.7257,248.61,248.699,299586.0
2018-06-13 10:25:00,279.27,279.35,279.23,279.3,482336.0,248.699,248.7703,248.6634,248.7257,482336.0
2018-06-13 10:30:00,279.31,279.41,279.27,279.31,985371.0,248.7346,248.8237,248.699,248.7346,985371.0
2018-06-13 10:35:00,279.31,279.45,279.18,279.18,734236.0,248.7346,248.8593,248.6189,248.6189,734236.0
2018-06-13 10:40:00,279.18,279.25,279.15,279.18,710719.0,248.6189,248.6812,248.5922,248.6189,710719.0
2018-06-13 10:45:00,279.17,279.24,279.09,279.14,481121.0,248.61,248.6723,248.5387,248.5832,481121.0
2018-06-13 10:50:00,279.13,279.24,279.11,279.17,414908.0,248.5743,248.6723,248.5565,248.61,414908.0
2018-06-13 10:55:00,279.17,279.2,279.1,279.19,667507.0,248.61,248.6367,248.5476,248.6278,667507.0
2018-06-13 11:00:00,279.2,279.42,279.2,279.38,385695.0,248.6367,248.8326,248.6367,248.797,385695.0
2018-06-13 11:05:00,279.38,279.41,279.31,279.38,309327.0,248.797,248.8237,248.7346,248.797,309327.0
2018-06-13 11:10:00,279.38,279.42,279.27,279.29,451418.0,248.797,248.8326,248.699,248.7168,451418.0
2018-06-13 11:15:00,279.29,279.42,279.29,279.38,662639.0,248.7168,248.8326,248.7168,248.797,662639.0
2018-06-13 11:20:00,279.38,279.42,279.35,279.4,549031.0,248.797,248.8326,248.7703,248.8148,549031.0
2018-06-13 11:25:00,279.4,279.46,279.37,279.4,757587.0,248.8148,248.8682,248.7881,248.8148,757587.0
2018-06-13 11:30:00,279.4,279.48,279.38,279.41,331933.0,248.8148,248.886,248.797,248.8237,331933.0
2018-06-13 11:35:00,279.41,279.44,279.4,279.41,300630.0,248.8237,248.8504,248.8148,248.8237,300630.0
2018-06-13 11:40:00,279.41,279.48,279.4,279.4,162581.0,248.8237,248.886,248.8148,248.8148,162581.0
2018-06-13 11:45:00,279.4,279.41,279.32,279.35,298597.0,248.8148,248.8237,248.7435,248.7703,298597.0
2018-06-13 11:50:00,279.35,279.4,279.32,279.36,123256.0,248.7703,248.8148,248.7435,248.7792,123256.0
2018-06-13 11:55:00,279.36,279.41,279.35,279.35,141403.0,248.7792,248.8237,248.7703,248.7703,141403.0
2018-06-13 12:00:00,279.35,279.38,279.24,279.26,157912.0,248.7703,248.797,248.6723,248.6901,157912.0
2018-06-13 12:05:00,279.26,279.32,279.23,279.3,203433.0,248.6901,248.7435,248.6634,248.7257,203433.0
2018-06-13 12:10:00,279.29,279.33,279.24,279.29,158316.0,248.7168,248.7524,248.6723,248.7168,158316.0
2018-06-13 12:15:00,279.29,279.32,279.12,279.13,274653.0,248.7168,248.7435,248.5654,248.5743,274653.0
2018-06-13 12:20:00,279.13,279.15,279.04,279.14,302217.0,248.5743,248.5922,248.4942,248.5832,302217.0
2018-06-13 12:25:00,279.13,279.19,279.12,279.16,150856.0,248.5743,248.6278,248.5654,248.6011,150856.0
2018-06-13 12:30:00,279.16,279.16,279.1,279.12,172607.0,248.6011,248.6011,248.5476,248.5654,172607.0
2018-06-13 12:35:00,279.12,279.14,279.11,279.14,116214.0,248.5654,248.5832,248.5565,248.5832,116214.0
2018-06-13 12:40:00,279.13,279.19,279.09,279.18,126869.0,248.5743,248.6278,248.5387,248.6189,126869.0
2018-06-13 12:45:00,279.18,279.21,279.15,279.15,271804.0,248.6189,248.6456,248.5922,248.5922,271804.0
2018-06-13 12:50:00,279.15,279.16,279.06,279.07,154992.0,248.5922,248.6011,248.512,248.5209,154992.0
2018-06-13 12:55:00,279.07,279.1,279.01,279.01,283002.0,248.5209,248.5476,248.4675,248.4675,283002.0
2018-06-13 13:00:00,279.01,279.05,278.94,279.05,433348.0,248.4675,248.5031,248.4051,248.5031,433348.0
2018-06-13 13:05:00,279.04,279.05,278.97,278.97,277101.0,248.4942,248.5031,248.4319,248.4319,277101.0
2018-06-13 13:10:00,278.98,279.08,278.9,279.0,292630.0,248.4408,248.5298,248.3695,248.4586,292630.0
2018-06-13 13:15:00,279.0,279.02,278.97,279.01,238700.0,248.4586,248.4764,248.4319,248.4675,238700.0
2018-06-13 13:20:00,279.02,279.03,278.98,279.01,148416.0,248.4764,248.4853,248.4408,248.4675,148416.0
2018-06-13 13:25:00,279.01,279.07,278.98,279.01,193676.0,248.4675,248.5209,248.4408,248.4675,193676.0
2018-06-13 13:30:00,279.01,279.03,278.98,279.01,196932.0,248.4675,248.4853,248.4408,248.4675,196932.0
2018-06-13 13:35:00,279.01,279.08,278.98,279.08,271193.0,248.4675,248.5298,248.4408,248.5298,271193.0
2018-06-13 13:40:00,279.08,279.1,279.06,279.08,134975.0,248.5298,248.5476,248.512,248.5298,134975.0
2018-06-13 13:45:00,279.08,279.1,279.06,279.09,143002.0,248.5298,248.5476,248.512,248.5387,143002.0
2018-06-13 13:50:00,279.09,279.15,279.08,279.14,251230.0,248.5387,248.5922,248.5298,248.5832,251230.0
2018-06-13 13:55:00,279.15,279.15,279.01,279.1,285699.0,248.5922,248.5922,248.4675,248.5476,285699.0
2018-06-13 14:00:00,279.09,279.17,278.54,278.59,1911700.0,248.5387,248.61,248.0489,248.0935,1911700.0
2018-06-13 14:05:00,278.59,278.63,278.37,278.4,1536785.0,248.0935,248.1291,247.8975,247.9243,1536785.0
2018-06-13 14:10:00,278.4,278.87,278.36,278.73,1585347.0,247.9243,248.3428,247.8886,248.2181,1585347.0
2018-06-13 14:15:00,278.73,278.86,278.63,278.7,796872.0,248.2181,248.3339,248.1291,248.1914,796872.0
2018-06-13 14:20:00,278.71,278.71,278.31,278.32,933720.0,248.2003,248.2003,247.8441,247.853,933720.0
2018-06-13 14:25:00,278.33,278.5,278.24,278.35,836906.0,247.8619,248.0133,247.7818,247.8797,836906.0
2018-06-13 14:30:00,278.35,278.48,278.04,278.42,1510021.0,247.8797,247.9955,247.6037,247.9421,1510021.0
2018-06-13 14:35:00,278.42,278.69,278.41,278.67,903626.0,247.9421,248.1825,247.9332,248.1647,903626.0
2018-06-13 14:40:00,278.67,278.83,278.51,278.6,1239012.0,248.1647,248.3072,248.0222,248.1024,1239012.0
2018-06-13 14:45:00,278.58,278.59,278.34,278.46,1019819.0,248.0845,248.0935,247.8708,247.9777,1019819.0
2018-06-13 14:50:00,278.46,278.66,278.4,278.52,711889.0,247.9777,248.1558,247.9243,248.0311,711889.0
2018-06-13 14:55:00,278.51,278.76,278.49,278.75,974097.0,248.0222,248.2448,248.0044,248.2359,974097.0
2018-06-13 15:00:00,278.75,279.2,278.74,279.11,2133964.0,248.2359,248.6367,248.227,248.5565,2133964.0
2018-06-13 15:05:00,279.12,279.25,279.0,279.04,1143687.0,248.5654,248.6812,248.4586,248.4942,1143687.0
2018-06-13 15:10:00,279.05,279.15,278.99,278.99,408872.0,248.5031,248.5922,248.4497,248.4497,408872.0
2018-06-13 15:15:00,278.99,279.12,278.85,278.95,970063.0,248.4497,248.5654,248.325,248.414,970063.0
2018-06-13 15:20:00,278.95,279.04,278.85,278.88,368022.0,248.414,248.4942,248.325,248.3517,368022.0
2018-06-13 15:25:00,278.87,278.98,278.49,278.61,936043.0,248.3428,248.4408,248.0044,248.1113,936043.0
2018-06-13 15:30:00,278.61,278.66,278.49,278.61,812332.0,248.1113,248.1558,248.0044,248.1113,812332.0
2018-06-13 15:35:00,278.6,278.62,278.4,278.42,629469.0,248.1024,248.1202,247.9243,247.9421,629469.0
2018-06-13 15:40:00,278.43,278.53,278.36,278.51,819982.0,247.951,248.04,247.8886,248.0222,819982.0
2018-06-13 15:45:00,278.5,278.5,278.17,278.18,1522517.0,248.0133,248.0133,247.7194,247.7283,1522517.0
2018-06-13 15:50:00,278.19,278.38,278.08,278.17,2052167.0,247.7372,247.9064,247.6393,247.7194,2052167.0
2018-06-13 15:55:00,278.18,278.2,277.8,277.92,5790961.0,247.7283,247.7461,247.3899,247.4968,5790961.0
2018-06-14 09:30:00,279.01,279.01,278.72,278.82,1523741.0,248.4675,248.4675,248.2092,248.2983,1523741.0
2018-06-14 09:35:00,278.8,279.12,278.74,278.89,1242001.0,248.2805,248.5654,248.227,248.3606,1242001.0
2018-06-14 09:40:00,278.91,278.95,278.7,278.82,834292.0,248.3784,248.414,248.1914,248.2983,834292.0
2018-06-14 09:45:00,278.81,278.93,278.76,278.76,795287.0,248.2894,248.3962,248.2448,248.2448,795287.0
2018-06-14 09:50:00,278.76,278.84,278.67,278.71,651795.0,248.2448,248.3161,248.1647,248.2003,651795.0
2018-06-14 09:55:00,278.7,278.75,278.57,278.7,672230.0,248.1914,248.2359,248.0756,248.1914,672230.0
2018-06-14 10:00:00,278.7,279.17,278.69,279.1,1297064.0,248.1914,248.61,248.1825,248.5476,1297064.0
2018-06-14 10:05:00,279.1,279.33,279.09,279.22,1028728.0,248.5476,248.7524,248.5387,248.6545,1028728.0
2018-06-14 10:10:00,279.23,279.29,279.15,279.21,544234.0,248.6634,248.7168,248.5922,248.6456,544234.0
2018-06-14 10:15:00,279.21,279.25,279.17,279.21,464446.0,248.6456,248.6812,248.61,248.6456,464446.0
2018-06-14 10:20:00,279.21,279.22,279.05,279.11,530784.0,248.6456,248.6545,248.5031,248.5565,530784.0
2018-06-14 10:25:00,279.1,279.29,279.09,279.12,569446.0,248.5476,248.7168,248.5387,248.5654,569446.0
2018-06-14 10:30:00,279.12,279.14,278.75,278.8,935233.0,248.5654,248.5832,248.2359,248.2805,935233.0
2018-06-14 10:35:00,278.8,278.96,278.68,278.77,797172.0,248.2805,248.4229,248.1736,248.2537,797172.0
2018-06-14 10:40:00,278.76,278.81,278.61,278.77,565242.0,248.2448,248.2894,248.1113,248.2537,565242.0
2018-06-14 10:45:00,278.77,278.89,278.72,278.75,262967.0,248.2537,248.3606,248.2092,248.2359,262967.0
2018-06-14 10:50:00,278.75,278.76,278.53,278.57,649999.0,248.2359,248.2448,248.04,248.0756,649999.0
2018-06-14 10:55:00,278.57,278.59,278.29,278.3,723172.0,248.0756,248.0935,247.8263,247.8352,723172.0
2018-06-14 11:00:00,278.29,278.35,278.05,278.34,1012887.0,247.8263,247.8797,247.6126,247.8708,1012887.0
2018-06-14 11:05:00,278.34,278.38,278.1,278.3,732539.0,247.8708,247.9064,247.6571,247.8352,732539.0
2018-06-14 11:10:00,278.29,278.43,278.24,278.38,553503.0,247.8263,247.951,247.7818,247.9064,553503.0
2018-06-14 11:15:00,278.38,278.46,278.27,278.4,550055.0,247.9064,247.9777,247.8085,247.9243,550055.0
2018-06-14 11:20:00,278.4,278.56,278.4,278.54,545378.0,247.9243,248.0667,247.9243,248.0489,545378.0
2018-06-14 11:25:00,278.53,278.64,278.51,278.58,699730.0,248.04,248.138,248.0222,248.0845,699730.0
2018-06-14 11:30:00,278.58,278.69,278.57,278.61,436592.0,248.0845,248.1825,248.0756,248.1113,436592.0
2018-06-14 11:35:00,278.62,278.82,278.59,278.75,509609.0,248.1202,248.2983,248.0935,248.2359,509609.0
2018-06-14 11:40:00,278.74,278.83,278.71,278.73,495935.0,248.227,248.3072,248.2003,248.2181,495935.0
2018-06-14 11:45:00,278.73,278.78,278.67,278.69,253000.0,248.2181,248.2627,248.1647,248.1825,253000.0
2018-06-14 11:50:00,278.7,278.78,278.69,278.69,166216.0,248.1914,248.2627,248.1825,248.1825,166216.0
2018-06-14 11:55:00,278.7,278.9,278.69,278.77,477722.0,248.1914,248.3695,248.1825,248.2537,477722.0
2018-06-14 12:00:00,278.77,278.84,278.74,278.83,315011.0,248.2537,248.3161,248.227,248.3072,315011.0
2018-06-14 12:05:00,278.82,278.88,278.78,278.85,228457.0,248.2983,248.3517,248.2627,248.325,228457.0
2018-06-14 12:10:00,278.85,278.89,278.76,278.8,274278.0,248.325,248.3606,248.2448,248.2805,274278.0
2018-06-14 12:15:00,278.81,278.83,278.71,278.71,342503.0,248.2894,248.3072,248.2003,248.2003,342503.0
2018-06-14 12:20:00,278.71,278.73,278.6,278.65,332369.0,248.2003,248.2181,248.1024,248.1469,332369.0
2018-06-14 12:25:00,278.65,278.68,278.59,278.59,295335.0,248.1469,248.1736,248.0935,248.0935,295335.0
2018-06-14 12:30:00,278.59,278.68,278.58,278.63,228601.0,248.0935,248.1736,248.0845,248.1291,228601.0
2018-06-14 12:35:00,278.63,278.68,278.55,278.57,483859.0,248.1291,248.1736,248.0578,248.0756,483859.0
2018-06-14 12:40:00,278.57,278.65,278.55,278.56,203800.0,248.0756,248.1469,248.0578,248.0667,203800.0
2018-06-14 12:45:00,278.57,278.64,278.51,278.51,278176.0,248.0756,248.138,248.0222,248.0222,278176.0
2018-06-14 12:50:00,278.54,278.63,278.53,278.56,227583.0,248.0489,248.1291,248.04,248.0667,227583.0
2018-06-14 12:55:00,278.56,278.56,278.44,278.46,330273.0,248.0667,248.0667,247.9599,247.9777,330273.0
2018-06-14 13:00:00,278.47,278.53,278.39,278.49,326460.0,247.9866,248.04,247.9153,248.0044,326460.0
2018-06-14 13:05:00,278.5,278.69,278.45,278.66,360670.0,248.0133,248.1825,247.9688,248.1558,360670.0
2018-06-14 13:10:00,278.66,278.73,278.59,278.64,329826.0,248.1558,248.2181,248.0935,248.138,329826.0
2018-06-14 13:15:00,278.64,278.73,278.57,278.73,322926.0,248.138,248.2181,248.0756,248.2181,322926.0
2018-06-14 13:20:00,278.73,278.8,278.71,278.8,347659.0,248.2181,248.2805,248.2003,248.2805,347659.0
2018-06-14 13:25:00,278.79,278.88,278.77,278.82,407167.0,248.2716,248.3517,248.2537,248.2983,407167.0
2018-06-14 13:30:00,278.82,278.99,278.81,278.96,610886.0,248.2983,248.4497,248.2894,248.4229,610886.0
2018-06-14 13:35:00,278.96,279.05,278.87,278.89,437598.0,248.4229,248.5031,248.3428,248.3606,437598.0
2018-06-14 13:40:00,278.9,278.93,278.85,278.88,174731.0,248.3695,248.3962,248.325,248.3517,174731.0
2018-06-14 13:45:00,278.88,278.92,278.75,278.75,219515.0,248.3517,248.3873,248.2359,248.2359,219515.0
2018-06-14 13:50:00,278.75,278.85,278.75,278.83,191341.0,248.2359,248.325,248.2359,248.3072,191341.0
2018-06-14 13:55:00,278.82,278.92,278.69,278.7,296353.0,248.2983,248.3873,248.1825,248.1914,296353.0
2018-06-14 14:00:00,278.7,278.78,278.65,278.68,273373.0,248.1914,248.2627,248.1469,248.1736,273373.0
2018-06-14 14:05:00,278.68,278.71,278.65,278.66,316261.0,248.1736,248.2003,248.1469,248.1558,316261.0
2018-06-14 14:10:00,278.66,278.81,278.58,278.72,242769.0,248.1558,248.2894,248.0845,248.2092,242769.0
2018-06-14 14:15:00,278.73,278.74,278.5,278.58,334151.0,248.2181,248.227,248.0133,248.0845,334151.0
2018-06-14 14:20:00,278.57,278.7,278.54,278.69,217445.0,248.0756,248.1914,248.0489,248.1825,217445.0
2018-06-14 14:25:00,278.68,278.68,278.57,278.61,340581.0,248.1736,248.1736,248.0756,248.1113,340581.0
2018-06-14 14:30:00,278.6,278.67,278.49,278.54,363345.0,248.1024,248.1647,248.0044,248.0489,363345.0
2018-06-14 14:35:00,278.53,278.6,278.48,278.53,279661.0,248.04,248.1024,247.9955,248.04,279661.0
2018-06-14 14:40:00,278.53,278.65,278.51,278.61,267585.0,248.04,248.1469,248.0222,248.1113,267585.0
2018-06-14 14:45:00,278.61,278.66,278.58,278.65,275899.0,248.1113,248.1558,248.0845,248.1469,275899.0
2018-06-14 14:50:00,278.64,278.67,278.54,278.54,223456.0,248.138,248.1647,248.0489,248.0489,223456.0
2018-06-14 14:55:00,278.54,278.58,278.31,278.36,459063.0,248.0489,248.0845,247.8441,247.8886,459063.0
2018-06-14 15:00:00,278.36,278.41,278.27,278.39,513121.0,247.8886,247.9332,247.8085,247.9153,513121.0
2018-06-14 15:05:00,278.39,278.52,278.3,278.49,539510.0,247.9153,248.0311,247.8352,248.0044,539510.0
2018-06-14 15:10:00,278.49,278.64,278.48,278.59,629929.0,248.0044,248.138,247.9955,248.0935,629929.0
2018-06-14 15:15:00,278.59,278.6,278.48,278.53,557724.0,248.0935,248.1024,247.9955,248.04,557724.0
2018-06-14 15:20:00,278.53,278.64,278.48,278.62,225622.0,248.04,248.138,247.9955,248.1202,225622.0
2018-06-14 15:25:00,278.62,278.72,278.62,278.69,435350.0,248.1202,248.2092,248.1202,248.1825,435350.0
2018-06-14 15:30:00,278.69,278.79,278.67,278.77,684445.0,248.1825,248.2716,248.1647,248.2537,684445.0
2018-06-14 15:35:00,278.77,278.77,278.66,278.76,586062.0,248.2537,248.2537,248.1558,248.2448,586062.0
2018-06-14 15:40:00,278.77,278.95,278.76,278.91,1048032.0,248.2537,248.414,248.2448,248.3784,1048032.0
2018-06-14 15:45:00,278.91,278.91,278.79,278.9,1193395.0,248.3784,248.3784,248.2716,248.3695,1193395.0
2018-06-14 15:50:00,278.89,278.9,278.57,278.62,2351180.0,248.3606,248.3695,248.0756,248.1202,2351180.0
2018-06-14 15:55:00,278.62,278.8,278.57,278.72,4338528.0,248.1202,248.2805,248.0756,248.2092,4338528.0
2018-06-15 09:30:00,276.6,276.66,276.31,276.31,2797933.0,247.4284,247.4821,247.169,247.169,2797933.0
2018-06-15 09:35:00,276.33,276.46,276.19,276.26,1800011.0,247.1869,247.3032,247.0617,247.1243,1800011.0
2018-06-15 09:40:00,276.27,276.31,275.97,276.18,1983575.0,247.1332,247.169,246.8649,247.0527,1983575.0
2018-06-15 09:45:00,276.18,276.52,276.12,276.45,1343061.0,247.0527,247.3569,246.999,247.2942,1343061.0
2018-06-15 09:50:00,276.46,276.51,276.36,276.39,614312.0,247.3032,247.3479,247.2137,247.2406,614312.0
2018-06-15 09:55:00,276.4,276.54,276.39,276.49,610290.0,247.2495,247.3747,247.2406,247.33,610290.0
2018-06-15 10:00:00,276.48,276.57,276.24,276.55,896705.0,247.3211,247.4016,247.1064,247.3837,896705.0
2018-06-15 10:05:00,276.56,276.62,276.3,276.35,800140.0,247.3926,247.4463,247.1601,247.2048,800140.0
2018-06-15 10:10:00,276.35,276.39,276.26,276.37,592693.0,247.2048,247.2406,247.1243,247.2227,592693.0
2018-06-15 10:15:00,276.37,276.39,276.18,276.33,1086201.0,247.2227,247.2406,247.0527,247.1869,1086201.0
2018-06-15 10:20:00,276.33,276.34,276.16,276.18,373672.0,247.1869,247.1958,247.0348,247.0527,373672.0
2018-06-15 10:25:00,276.18,276.36,276.12,276.12,680720.0,247.0527,247.2137,246.999,246.999,680720.0
2018-06-15 10:30:00,276.11,276.12,275.56,275.73,1733135.0,246.9901,246.999,246.4981,246.6502,1733135.0
2018-06-15 10:35:00,275.72,275.77,275.35,275.51,1600573.0,246.6412,246.686,246.3103,246.4534,1600573.0
2018-06-15 10:40:00,275.5,275.92,275.49,275.91,1095204.0,246.4444,246.8201,246.4355,246.8112,1095204.0
2018-06-15 10:45:00,275.91,276.18,275.88,276.17,631218.0,246.8112,247.0527,246.7844,247.0438,631218.0
2018-06-15 10:50:00,276.17,276.24,276.04,276.15,687269.0,247.0438,247.1064,246.9275,247.0259,687269.0
2018-06-15 10:55:00,276.15,276.37,276.08,276.21,583697.0,247.0259,247.2227,246.9633,247.0796,583697.0
2018-06-15 11:00:00,276.22,276.46,276.13,276.42,828146.0,247.0885,247.3032,247.008,247.2674,828146.0
2018-06-15 11:05:00,276.41,276.51,276.28,276.37,771682.0,247.2585,247.3479,247.1422,247.2227,771682.0
2018-06-15 11:10:00,276.37,276.48,276.32,276.38,448629.0,247.2227,247.3211,247.1779,247.2316,448629.0
2018-06-15 11:15:00,276.38,276.39,276.26,276.31,445589.0,247.2316,247.2406,247.1243,247.169,445589.0
2018-06-15 11:20:00,276.3,276.43,276.25,276.42,350821.0,247.1601,247.2763,247.1153,247.2674,350821.0
2018-06-15 11:25:00,276.42,276.43,276.01,276.02,580732.0,247.2674,247.2763,246.9006,246.9096,580732.0
2018-06-15 11:30:00,276.02,276.14,275.88,275.92,416266.0,246.9096,247.0169,246.7844,246.8201,416266.0
2018-06-15 11:35:00,275.93,276.02,275.87,275.99,366498.0,246.8291,246.9096,246.7754,246.8828,366498.0
2018-06-15 11:40:00,276.0,276.08,275.92,276.03,327799.0,246.8917,246.9633,246.8201,246.9185,327799.0
2018-06-15 11:45:00,276.04,276.12,275.93,276.01,450765.0,246.9275,246.999,246.8291,246.9006,450765.0
2018-06-15 11:50:00,276.01,276.32,275.94,276.32,461478.0,246.9006,247.1779,246.838,247.1779,461478.0
2018-06-15 11:55:00,276.32,276.4,276.28,276.35,513631.0,247.1779,247.2495,247.1422,247.2048,513631.0
2018-06-15 12:00:00,276.35,276.4,276.25,276.28,263605.0,247.2048,247.2495,247.1153,247.1422,263605.0
2018-06-15 12:05:00,276.27,276.29,276.09,276.15,511657.0,247.1332,247.1511,246.9722,247.0259,511657.0
2018-06-15 12:10:00,276.15,276.18,276.09,276.17,282042.0,247.0259,247.0527,246.9722,247.0438,282042.0
2018-06-15 12:15:00,276.16,276.32,276.12,276.28,373417.0,247.0348,247.1779,246.999,247.1422,373417.0
2018-06-15 12:20:00,276.27,276.34,276.22,276.26,313538.0,247.1332,247.1958,247.0885,247.1243,313538.0
2018-06-15 12:25:00,276.27,276.29,276.17,276.29,221244.0,247.1332,247.1511,247.0438,247.1511,221244.0
2018-06-15 12:30:00,276.29,276.32,276.21,276.25,208683.0,247.1511,247.1779,247.0796,247.1153,208683.0
2018-06-15 12:35:00,276.25,276.33,276.23,276.32,373150.0,247.1153,247.1869,247.0974,247.1779,373150.0
2018-06-15 12:40:00,276.32,276.41,276.3,276.31,311930.0,247.1779,247.2585,247.1601,247.169,311930.0
2018-06-15 12:45:00,276.3,276.37,276.22,276.37,214193.0,247.1601,247.2227,247.0885,247.2227,214193.0
2018-06-15 12:50:00,276.37,276.43,276.33,276.41,268269.0,247.2227,247.2763,247.1869,247.2585,268269.0
2018-06-15 12:55:00,276.41,276.57,276.4,276.55,580596.0,247.2585,247.4016,247.2495,247.3837,580596.0
2018-06-15 13:00:00,276.56,276.61,276.46,276.56,538869.0,247.3926,247.4374,247.3032,247.3926,538869.0
2018-06-15 13:05:00,276.56,276.6,276.53,276.59,304981.0,247.3926,247.4284,247.3658,247.4195,304981.0
2018-06-15 13:10:00,276.59,276.63,276.49,276.54,317690.0,247.4195,247.4553,247.33,247.3747,317690.0
2018-06-15 13:15:00,276.54,276.6,276.52,276.58,195937.0,247.3747,247.4284,247.3569,247.4105,195937.0
2018-06-15 13:20:00,276.58,276.62,276.46,276.5,379526.0,247.4105,247.4463,247.3032,247.339,379526.0
2018-06-15 13:25:00,276.5,276.55,276.46,276.5,295570.0,247.339,247.3837,247.3032,247.339,295570.0
2018-06-15 13:30:00,276.5,276.51,276.42,276.5,305212.0,247.339,247.3479,247.2674,247.339,305212.0
2018-06-15 13:35:00,276.49,276.5,276.43,276.48,230017.0,247.33,247.339,247.2763,247.3211,230017.0
2018-06-15 13:40:00,276.48,276.5,276.35,276.43,264352.0,247.3211,247.339,247.2048,247.2763,264352.0
2018-06-15 13:45:00,276.44,276.46,276.31,276.32,527798.0,247.2853,247.3032,247.169,247.1779,527798.0
2018-06-15 13:50:00,276.33,276.34,276.27,276.3,322547.0,247.1869,247.1958,247.1332,247.1601,322547.0
2018-06-15 13:55:00,276.29,276.38,276.19,276.24,326560.0,247.1511,247.2316,247.0617,247.1064,326560.0
2018-06-15 14:00:00,276.26,276.34,276.22,276.26,205149.0,247.1243,247.1958,247.0885,247.1243,205149.0
2018-06-15 14:05:00,276.25,276.44,276.21,276.44,251389.0,247.1153,247.2853,247.0796,247.2853,251389.0
2018-06-15 14:10:00,276.43,276.52,276.38,276.5,252837.0,247.2763,247.3569,247.2316,247.339,252837.0
2018-06-15 14:15:00,276.51,276.65,276.49,276.64,317565.0,247.3479,247.4731,247.33,247.4642,317565.0
2018-06-15 14:20:00,276.64,277.13,276.63,276.99,1302380.0,247.4642,247.9025,247.4553,247.7773,1302380.0
2018-06-15 14:25:00,277.0,277.33,276.96,277.3,923008.0,247.7862,248.0814,247.7505,248.0546,923008.0
2018-06-15 14:30:00,277.29,277.51,277.26,277.42,1234635.0,248.0456,248.2424,248.0188,248.1619,1234635.0
2018-06-15 14:35:00,277.42,277.42,277.19,277.23,544864.0,248.1619,248.1619,247.9562,247.992,544864.0
2018-06-15 14:40:00,277.23,277.29,277.2,277.22,289819.0,247.992,248.0456,247.9651,247.983,289819.0
2018-06-15 14:45:00,277.21,277.38,277.15,277.16,1125803.0,247.9741,248.1262,247.9204,247.9294,1125803.0
2018-06-15 14:50:00,277.16,277.3,277.13,277.3,339493.0,247.9294,248.0546,247.9025,248.0546,339493.0
2018-06-15 14:55:00,277.3,277.35,277.23,277.24,404106.0,248.0546,248.0993,247.992,248.0009,404106.0
2018-06-15 15:00:00,277.23,277.25,277.03,277.08,1417425.0,247.992,248.0099,247.8131,247.8578,1417425.0
2018-06-15 15:05:00,277.08,277.14,277.03,277.06,846623.0,247.8578,247.9115,247.8131,247.8399,846623.0
2018-06-15 15:10:00,277.07,277.08,276.96,276.98,756717.0,247.8489,247.8578,247.7505,247.7683,756717.0
2018-06-15 15:15:00,276.98,277.01,276.79,276.84,732641.0,247.7683,247.7952,247.5984,247.6431,732641.0
2018-06-15 15:20:00,276.84,276.97,276.79,276.95,908065.0,247.6431,247.7594,247.5984,247.7415,908065.0
2018-06-15 15:25:00,276.95,277.15,276.9,277.13,1015642.0,247.7415,247.9204,247.6968,247.9025,1015642.0
2018-06-15 15:30:00,277.12,277.18,276.97,277.06,879276.0,247.8936,247.9472,247.7594,247.8399,879276.0
2018-06-15 15:35:00,277.06,277.11,277.0,277.09,663032.0,247.8399,247.8846,247.7862,247.8667,663032.0
2018-06-15 15:40:00,277.09,277.11,276.9,277.03,1021592.0,247.8667,247.8846,247.6968,247.8131,1021592.0
2018-06-15 15:45:00,277.03,277.08,276.92,277.06,866723.0,247.8131,247.8578,247.7147,247.8399,866723.0
2018-06-15 15:50:00,277.05,277.18,276.79,276.86,2421300.0,247.831,247.9472,247.5984,247.661,2421300.0
2018-06-15 15:55:00,276.86,277.22,276.85,277.2,6979426.0,247.661,247.983,247.6521,247.9651,6979426.0
2018-06-18 09:30:00,275.49,275.5,275.0,275.07,1830740.0,246.4355,246.4444,245.9972,246.0598,1830740.0
2018-06-18 09:35:00,275.06,275.23,274.95,275.09,1267347.0,246.0508,246.2029,245.9524,246.0777,1267347.0
2018-06-18 09:40:00,275.09,275.48,275.05,275.43,786297.0,246.0777,246.4265,246.0419,246.3818,786297.0
2018-06-18 09:45:00,275.45,275.63,275.35,275.55,904737.0,246.3997,246.5607,246.3103,246.4892,904737.0
2018-06-18 09:50:00,275.55,275.72,275.53,275.6,756919.0,246.4892,246.6412,246.4713,246.5339,756919.0
2018-06-18 09:55:00,275.59,275.64,275.44,275.52,554005.0,246.5249,246.5697,246.3908,246.4623,554005.0
2018-06-18 10:00:00,275.51,275.64,275.34,275.57,853045.0,246.4534,246.5697,246.3013,246.507,853045.0
2018-06-18 10:05:00,275.57,275.61,275.44,275.44,495482.0,246.507,246.5428,246.3908,246.3908,495482.0
2018-06-18 10:10:00,275.44,275.6,275.33,275.36,699360.0,246.3908,246.5339,246.2924,246.3192,699360.0
2018-06-18 10:15:00,275.36,275.54,275.31,275.46,617847.0,246.3192,246.4802,246.2745,246.4086,617847.0
2018-06-18 10:20:00,275.46,275.78,275.43,275.69,708903.0,246.4086,246.6949,246.3818,246.6144,708903.0
2018-06-18 10:25:00,275.69,275.74,275.55,275.56,590252.0,246.6144,246.6591,246.4892,246.4981,590252.0
2018-06-18 10:30:00,275.56,275.78,275.55,275.76,917253.0,246.4981,246.6949,246.4892,246.677,917253.0
2018-06-18 10:35:00,275.75,276.04,275.72,276.0,980823.0,246.6681,246.9275,246.6412,246.8917,980823.0
2018-06-18 10:40:00,276.01,276.12,276.0,276.06,530152.0,246.9006,246.999,246.8917,246.9454,530152.0
2018-06-18 10:45:00,276.06,276.36,276.05,276.29,706914.0,246.9454,247.2137,246.9364,247.1511,706914.0
2018-06-18 10:50:00,276.29,276.36,276.24,276.28,347800.0,247.1511,247.2137,247.1064,247.1422,347800.0
2018-06-18 10:55:00,276.29,276.35,276.15,276.15,813142.0,247.1511,247.2048,247.0259,247.0259,813142.0
2018-06-18 11:00:00,276.15,276.35,276.15,276.24,730432.0,247.0259,247.2048,247.0259,247.1064,730432.0
2018-06-18 11:05:00,276.24,276.52,276.23,276.46,425520.0,247.1064,247.3569,247.0974,247.3032,425520.0
2018-06-18 11:10:00,276.45,276.59,276.45,276.5,563879.0,247.2942,247.4195,247.2942,247.339,563879.0
2018-06-18 11:15:00,276.51,276.55,276.38,276.39,342174.0,247.3479,247.3837,247.2316,247.2406,342174.0
2018-06-18 11:20:00,276.39,276.43,276.32,276.33,297153.0,247.2406,247.2763,247.1779,247.1869,297153.0
2018-06-18 11:25:00,276.33,276.4,276.28,276.32,396768.0,247.1869,247.2495,247.1422,247.1779,396768.0
2018-06-18 11:30:00,276.32,276.41,276.2,276.21,380425.0,247.1779,247.2585,247.0706,247.0796,380425.0
2018-06-18 11:35:00,276.21,276.22,276.07,276.14,354202.0,247.0796,247.0885,246.9543,247.0169,354202.0
2018-06-18 11:40:00,276.14,276.17,276.05,276.15,309811.0,247.0169,247.0438,246.9364,247.0259,309811.0
2018-06-18 11:45:00,276.15,276.3,276.14,276.27,217115.0,247.0259,247.1601,247.0169,247.1332,217115.0
2018-06-18 11:50:00,276.27,276.32,276.26,276.3,319154.0,247.1332,247.1779,247.1243,247.1601,319154.0
2018-06-18 11:55:00,276.3,276.31,276.0,276.06,696438.0,247.1601,247.169,246.8917,246.9454,696438.0
2018-06-18 12:00:00,276.06,276.12,276.02,276.09,279966.0,246.9454,246.999,246.9096,246.9722,279966.0
2018-06-18 12:05:00,276.1,276.29,276.1,276.26,252062.0,246.9812,247.1511,246.9812,247.1243,252062.0
2018-06-18 12:10:00,276.26,276.28,276.16,276.22,229836.0,247.1243,247.1422,247.0348,247.0885,229836.0
2018-06-18 12:15:00,276.23,276.29,276.03,276.09,458701.0,247.0974,247.1511,246.9185,246.9722,458701.0
2018-06-18 12:20:00,276.09,276.11,275.96,276.0,356811.0,246.9722,246.9901,246.8559,246.8917,356811.0
2018-06-18 12:25:00,276.0,276.01,275.86,275.93,430761.0,246.8917,246.9006,246.7665,246.8291,430761.0
2018-06-18 12:30:00,275.93,276.03,275.9,276.01,196732.0,246.8291,246.9185,246.8022,246.9006,196732.0
2018-06-18 12:35:00,276.02,276.05,275.94,275.98,234356.0,246.9096,246.9364,246.838,246.8738,234356.0
2018-06-18 12:40:00,275.97,276.09,275.96,276.05,265224.0,246.8649,246.9722,246.8559,246.9364,265224.0
2018-06-18 12:45:00,276.04,276.11,276.04,276.06,350600.0,246.9275,246.9901,246.9275,246.9454,350600.0
2018-06-18 12:50:00,276.05,276.08,275.97,275.98,283546.0,246.9364,246.9633,246.8649,246.8738,283546.0
2018-06-18 12:55:00,275.98,276.2,275.97,276.18,194485.0,246.8738,247.0706,246.8649,247.0527,194485.0
2018-06-18 13:00:00,276.19,276.26,276.15,276.25,278972.0,247.0617,247.1243,247.0259,247.1153,278972.0
2018-06-18 13:05:00,276.26,276.28,276.18,276.22,200548.0,247.1243,247.1422,247.0527,247.0885,200548.0
2018-06-18 13:10:00,276.22,276.31,276.22,276.26,115020.0,247.0885,247.169,247.0885,247.1243,115020.0
2018-06-18 13:15:00,276.26,276.3,276.22,276.27,192780.0,247.1243,247.1601,247.0885,247.1332,192780.0
2018-06-18 13:20:00,276.27,276.48,276.24,276.36,266956.0,247.1332,247.3211,247.1064,247.2137,266956.0
2018-06-18 13:25:00,276.36,276.49,276.36,276.39,245375.0,247.2137,247.33,247.2137,247.2406,245375.0
2018-06-18 13:30:00,276.4,276.48,276.35,276.47,216071.0,247.2495,247.3211,247.2048,247.3121,216071.0
2018-06-18 13:35:00,276.47,276.48,276.37,276.39,97943.0,247.3121,247.3211,247.2227,247.2406,97943.0
2018-06-18 13:40:00,276.4,276.42,276.31,276.4,194639.0,247.2495,247.2674,247.169,247.2495,194639.0
2018-06-18 13:45:00,276.39,276.45,276.3,276.4,202063.0,247.2406,247.2942,247.1601,247.2495,202063.0
2018-06-18 13:50:00,276.39,276.42,276.25,276.32,204654.0,247.2406,247.2674,247.1153,247.1779,204654.0
2018-06-18 13:55:00,276.32,276.43,276.25,276.37,250867.0,247.1779,247.2763,247.1153,247.2227,250867.0
2018-06-18 14:00:00,276.38,276.42,276.21,276.23,294093.0,247.2316,247.2674,247.0796,247.0974,294093.0
2018-06-18 14:05:00,276.23,276.54,276.2,276.5,473876.0,247.0974,247.3747,247.0706,247.339,473876.0
2018-06-18 14:10:00,276.5,276.55,276.37,276.39,220974.0,247.339,247.3837,247.2227,247.2406,220974.0
2018-06-18 14:15:00,276.39,276.53,276.39,276.52,160531.0,247.2406,247.3658,247.2406,247.3569,160531.0
2018-06-18 14:20:00,276.52,276.54,276.42,276.51,272758.0,247.3569,247.3747,247.2674,247.3479,272758.0
2018-06-18 14:25:00,276.51,276.59,276.46,276.49,325372.0,247.3479,247.4195,247.3032,247.33,325372.0
2018-06-18 14:30:00,276.51,276.59,276.47,276.5,194283.0,247.3479,247.4195,247.3121,247.339,194283.0
2018-06-18 14:35:00,276.5,276.53,276.44,276.5,419377.0,247.339,247.3658,247.2853,247.339,419377.0
2018-06-18 14:40:00,276.5,276.61,276.49,276.54,253581.0,247.339,247.4374,247.33,247.3747,253581.0
2018-06-18 14:45:00,276.53,276.54,276.34,276.35,321434.0,247.3658,247.3747,247.1958,247.2048,321434.0
2018-06-18 14:50:00,276.35,276.39,276.21,276.23,336224.0,247.2048,247.2406,247.0796,247.0974,336224.0
2018-06-18 14:55:00,276.24,276.29,276.14,276.21,589580.0,247.1064,247.1511,247.0169,247.0796,589580.0
2018-06-18 15:00:00,276.21,276.26,276.15,276.24,382788.0,247.0796,247.1243,247.0259,247.1064,382788.0
2018-06-18 15:05:00,276.24,276.32,276.21,276.27,243654.0,247.1064,247.1779,247.0796,247.1332,243654.0
2018-06-18 15:10:00,276.27,276.34,276.23,276.29,263051.0,247.1332,247.1958,247.0974,247.1511,263051.0
2018-06-18 15:15:00,276.28,276.34,276.24,276.33,208287.0,247.1422,247.1958,247.1064,247.1869,208287.0
2018-06-18 15:20:00,276.33,276.43,276.33,276.4,301667.0,247.1869,247.2763,247.1869,247.2495,301667.0
2018-06-18 15:25:00,276.39,276.47,276.32,276.33,516764.0,247.2406,247.3121,247.1779,247.1869,516764.0
2018-06-18 15:30:00,276.32,276.5,276.31,276.48,474240.0,247.1779,247.339,247.169,247.3211,474240.0
2018-06-18 15:35:00,276.48,276.5,276.36,276.39,448191.0,247.3211,247.339,247.2137,247.2406,448191.0
2018-06-18 15:40:00,276.39,276.4,276.23,276.32,425594.0,247.2406,247.2495,247.0974,247.1779,425594.0
2018-06-18 15:45:00,276.32,276.69,276.3,276.66,999021.0,247.1779,247.5089,247.1601,247.4821,999021.0
2018-06-18 15:50:00,276.66,276.7,276.53,276.6,1432576.0,247.4821,247.5179,247.3658,247.4284,1432576.0
2018-06-18 15:55:00,276.6,276.7,276.5,276.57,2262102.0,247.4284,247.5179,247.339,247.4016,2262102.0
2018-06-19 09:30:00,274.0,274.46,273.86,274.42,2095087.0,245.1026,245.5141,244.9774,245.4783,2095087.0
2018-06-19 09:35:00,274.43,274.66,274.15,274.63,1601940.0,245.4873,245.693,245.2368,245.6662,1601940.0
2018-06-19 09:40:00,274.63,274.67,274.43,274.5,1461893.0,245.6662,245.702,245.4873,245.5499,1461893.0
2018-06-19 09:45:00,274.5,274.76,274.37,274.63,900242.0,245.5499,245.7825,245.4336,245.6662,900242.0
2018-06-19 09:50:00,274.64,274.67,274.15,274.17,1537247.0,245.6751,245.702,245.2368,245.2547,1537247.0
2018-06-19 09:55:00,274.18,274.3,274.04,274.14,1410944.0,245.2636,245.371,245.1384,245.2279,1410944.0
2018-06-19 10:00:00,274.14,274.14,273.87,273.96,1387425.0,245.2279,245.2279,244.9863,245.0668,1387425.0
2018-06-19 10:05:00,273.96,274.08,273.71,273.75,1087863.0,245.0668,245.1742,244.8432,244.879,1087863.0
2018-06-19 10:10:00,273.74,274.07,273.67,273.97,1108319.0,244.87,245.1652,244.8074,245.0758,1108319.0
2018-06-19 10:15:00,273.98,274.12,273.7,274.0,993966.0,245.0847,245.21,244.8343,245.1026,993966.0
2018-06-19 10:20:00,274.01,274.04,273.73,273.8,1145571.0,245.1116,245.1384,244.8611,244.9237,1145571.0
2018-06-19 10:25:00,273.8,273.89,273.62,273.68,1118909.0,244.9237,245.0042,244.7627,244.8164,1118909.0
2018-06-19 10:30:00,273.67,273.88,273.54,273.77,1108084.0,244.8074,244.9953,244.6911,244.8969,1108084.0
2018-06-19 10:35:00,273.77,273.86,273.65,273.66,875291.0,244.8969,244.9774,244.7895,244.7985,875291.0
2018-06-19 10:40:00,273.66,274.0,273.53,273.96,1180517.0,244.7985,245.1026,244.6822,245.0668,1180517.0
2018-06-19 10:45:00,273.96,274.58,273.94,274.46,1774344.0,245.0668,245.6215,245.049,245.5141,1774344.0
2018-06-19 10:50:00,274.47,274.58,274.36,274.53,1095200.0,245.5231,245.6215,245.4247,245.5767,1095200.0
2018-06-19 10:55:00,274.53,274.74,274.47,274.47,918337.0,245.5767,245.7646,245.5231,245.5231,918337.0
2018-06-19 11:00:00,274.49,274.68,274.39,274.42,707273.0,245.5409,245.7109,245.4515,245.4783,707273.0
2018-06-19 11:05:00,274.43,274.58,274.4,274.53,599321.0,245.4873,245.6215,245.4604,245.5767,599321.0
2018-06-19 11:10:00,274.54,274.7,274.47,274.54,689889.0,245.5857,245.7288,245.5231,245.5857,689889.0
2018-06-19 11:15:00,274.54,274.89,274.46,274.83,1126015.0,245.5857,245.8988,245.5141,245.8451,1126015.0
2018-06-19 11:20:00,274.82,274.99,274.79,274.88,590279.0,245.8361,245.9882,245.8093,245.8898,590279.0
2018-06-19 11:25:00,274.9,274.96,274.73,274.82,684320.0,245.9077,245.9614,245.7556,245.8361,684320.0
2018-06-19 11:30:00,274.82,274.97,274.65,274.65,780923.0,245.8361,245.9703,245.6841,245.6841,780923.0
2018-06-19 11:35:00,274.67,274.83,274.63,274.79,554256.0,245.702,245.8451,245.6662,245.8093,554256.0
2018-06-19 11:40:00,274.79,274.92,274.7,274.9,390624.0,245.8093,245.9256,245.7288,245.9077,390624.0
2018-06-19 11:45:00,274.91,275.2,274.86,275.15,918568.0,245.9167,246.1761,245.8719,246.1313,918568.0
2018-06-19 11:50:00,275.15,275.23,275.11,275.15,514973.0,246.1313,246.2029,246.0956,246.1313,514973.0
2018-06-19 11:55:00,275.15,275.27,275.01,275.05,699598.0,246.1313,246.2387,246.0061,246.0419,699598.0
2018-06-19 12:00:00,275.06,275.11,274.81,274.84,744915.0,246.0508,246.0956,245.8272,245.854,744915.0
2018-06-19 12:05:00,274.84,274.91,274.78,274.9,404006.0,245.854,245.9167,245.8004,245.9077,404006.0
2018-06-19 12:10:00,274.89,274.9,274.69,274.71,436443.0,245.8988,245.9077,245.7199,245.7377,436443.0
2018-06-19 12:15:00,274.7,274.88,274.65,274.85,295830.0,245.7288,245.8898,245.6841,245.863,295830.0
2018-06-19 12:20:00,274.85,274.92,274.77,274.9,382594.0,245.863,245.9256,245.7914,245.9077,382594.0
2018-06-19 12:25:00,274.91,274.93,274.77,274.82,271891.0,245.9167,245.9345,245.7914,245.8361,271891.0
2018-06-19 12:30:00,274.82,274.9,274.71,274.78,306710.0,245.8361,245.9077,245.7377,245.8004,306710.0
2018-06-19 12:35:00,274.77,274.78,274.67,274.71,320881.0,245.7914,245.8004,245.702,245.7377,320881.0
2018-06-19 12:40:00,274.71,274.71,274.52,274.55,481079.0,245.7377,245.7377,245.5678,245.5946,481079.0
2018-06-19 12:45:00,274.55,274.61,274.51,274.53,519991.0,245.5946,245.6483,245.5588,245.5767,519991.0
2018-06-19 12:50:00,274.53,274.63,274.46,274.58,672856.0,245.5767,245.6662,245.5141,245.6215,672856.0
2018-06-19 12:55:00,274.57,274.76,274.53,274.73,395379.0,245.6125,245.7825,245.5767,245.7556,395379.0
2018-06-19 13:00:00,274.73,274.83,274.69,274.69,590724.0,245.7556,245.8451,245.7199,245.7199,590724.0
2018-06-19 13:05:00,274.68,274.72,274.6,274.72,182407.0,245.7109,245.7467,245.6393,245.7467,182407.0
2018-06-19 13:10:00,274.72,274.79,274.62,274.79,236140.0,245.7467,245.8093,245.6572,245.8093,236140.0
2018-06-19 13:15:00,274.78,274.83,274.72,274.73,271887.0,245.8004,245.8451,245.7467,245.7556,271887.0
2018-06-19 13:20:00,274.74,274.79,274.63,274.63,242956.0,245.7646,245.8093,245.6662,245.6662,242956.0
2018-06-19 13:25:00,274.64,274.67,274.52,274.62,411361.0,245.6751,245.702,245.5678,245.6572,411361.0
2018-06-19 13:30:00,274.61,274.61,274.33,274.45,792675.0,245.6483,245.6483,245.3978,245.5052,792675.0
2018-06-19 13:35:00,274.46,274.74,274.45,274.73,348713.0,245.5141,245.7646,245.5052,245.7556,348713.0
2018-06-19 13:40:00,274.72,274.86,274.72,274.86,288233.0,245.7467,245.8719,245.7467,245.8719,288233.0
2018-06-19 13:45:00,274.85,275.04,274.8,275.02,535829.0,245.863,246.0329,245.8183,246.0151,535829.0
2018-06-19 13:50:00,275.02,275.14,274.91,274.97,541755.0,246.0151,246.1224,245.9167,245.9703,541755.0
2018-06-19 13:55:00,274.97,275.06,274.97,275.04,281154.0,245.9703,246.0508,245.9703,246.0329,281154.0
2018-06-19 14:00:00,275.04,275.19,275.04,275.16,666344.0,246.0329,246.1671,246.0329,246.1403,666344.0
2018-06-19 14:05:00,275.16,275.47,275.15,275.4,638839.0,246.1403,246.4176,246.1313,246.355,638839.0
2018-06-19 14:10:00,275.38,275.42,275.26,275.41,578426.0,246.3371,246.3729,246.2297,246.3639,578426.0
2018-06-19 14:15:00,275.42,275.48,275.26,275.37,400066.0,246.3729,246.4265,246.2297,246.3281,400066.0
2018-06-19 14:20:00,275.37,275.39,275.32,275.38,373003.0,246.3281,246.346,246.2834,246.3371,373003.0
2018-06-19 14:25:00,275.38,275.5,275.23,275.27,678503.0,246.3371,246.4444,246.2029,246.2387,678503.0
2018-06-19 14:30:00,275.27,275.36,275.23,275.27,547093.0,246.2387,246.3192,246.2029,246.2387,547093.0
2018-06-19 14:35:00,275.27,275.39,275.27,275.29,302178.0,246.2387,246.346,246.2387,246.2566,302178.0
2018-06-19 14:40:00,275.3,275.48,275.17,275.38,452326.0,246.2655,246.4265,246.1492,246.3371,452326.0
2018-06-19 14:45:00,275.38,275.46,275.3,275.41,365255.0,246.3371,246.4086,246.2655,246.3639,365255.0
2018-06-19 14:50:00,275.41,275.6,275.37,275.46,674208.0,246.3639,246.5339,246.3281,246.4086,674208.0
2018-06-19 14:55:00,275.47,275.75,275.46,275.62,943485.0,246.4176,246.6681,246.4086,246.5518,943485.0
2018-06-19 15:00:00,275.62,275.64,275.42,275.46,622269.0,246.5518,246.5697,246.3729,246.4086,622269.0
2018-06-19 15:05:00,275.45,275.47,275.36,275.41,788591.0,246.3997,246.4176,246.3192,246.3639,788591.0
2018-06-19 15:10:00,275.4,275.53,275.37,275.52,618184.0,246.355,246.4713,246.3281,246.4623,618184.0
2018-06-19 15:15:00,275.52,275.55,275.23,275.27,900933.0,246.4623,246.4892,246.2029,246.2387,900933.0
2018-06-19 15:20:00,275.27,275.29,275.11,275.16,719414.0,246.2387,246.2566,246.0956,246.1403,719414.0
2018-06-19 15:25:00,275.16,275.28,275.07,275.09,678203.0,246.1403,246.2476,246.0598,246.0777,678203.0
2018-06-19 15:30:00,275.08,275.21,275.07,275.12,931395.0,246.0687,246.185,246.0598,246.1045,931395.0
2018-06-19 15:35:00,275.12,275.22,275.02,275.16,825638.0,246.1045,246.194,246.0151,246.1403,825638.0
2018-06-19 15:40:00,275.16,275.28,275.01,275.26,747399.0,246.1403,246.2476,246.0061,246.2297,747399.0
2018-06-19 15:45:00,275.26,275.26,275.01,275.12,1097487.0,246.2297,246.2297,246.0061,246.1045,1097487.0
2018-06-19 15:50:00,275.13,275.35,275.12,275.35,1287842.0,246.1135,246.3103,246.1045,246.3103,1287842.0
2018-06-19 15:55:00,275.35,275.59,275.34,275.51,3322869.0,246.3103,246.5249,246.3013,246.4534,3322869.0
2018-06-20 09:30:00,276.27,276.46,276.14,276.29,1477124.0,247.1332,247.3032,247.0169,247.1511,1477124.0
2018-06-20 09:35:00,276.29,276.37,276.09,276.22,844713.0,247.1511,247.2227,246.9722,247.0885,844713.0
2018-06-20 09:40:00,276.22,276.37,276.12,276.24,621521.0,247.0885,247.2227,246.999,247.1064,621521.0
2018-06-20 09:45:00,276.25,276.44,276.12,276.18,782759.0,247.1153,247.2853,246.999,247.0527,782759.0
2018-06-20 09:50:00,276.18,276.37,276.08,276.31,647010.0,247.0527,247.2227,246.9633,247.169,647010.0
2018-06-20 09:55:00,276.31,276.42,276.21,276.31,450530.0,247.169,247.2674,247.0796,247.169,450530.0
2018-06-20 10:00:00,276.31,276.43,276.18,276.24,406456.0,247.169,247.2763,247.0527,247.1064,406456.0
2018-06-20 10:05:00,276.25,276.44,276.11,276.12,515824.0,247.1153,247.2853,246.9901,246.999,515824.0
2018-06-20 10:10:00,276.11,276.12,275.83,275.98,746542.0,246.9901,246.999,246.7396,246.8738,746542.0
2018-06-20 10:15:00,275.97,276.05,275.92,275.94,481855.0,246.8649,246.9364,246.8201,246.838,481855.0
2018-06-20 10:20:00,275.95,275.99,275.72,275.78,541115.0,246.847,246.8828,246.6412,246.6949,541115.0
2018-06-20 10:25:00,275.78,275.91,275.67,275.75,665423.0,246.6949,246.8112,246.5965,246.6681,665423.0
2018-06-20 10:30:00,275.76,275.87,275.59,275.83,592715.0,246.677,246.7754,246.5249,246.7396,592715.0
2018-06-20 10:35:00,275.83,275.89,275.72,275.84,467308.0,246.7396,246.7933,246.6412,246.7486,467308.0
2018-06-20 10:40:00,275.84,275.94,275.72,275.89,290909.0,246.7486,246.838,246.6412,246.7933,290909.0
2018-06-20 10:45:00,275.89,275.96,275.72,275.82,900554.0,246.7933,246.8559,246.6412,246.7307,900554.0
2018-06-20 10:50:00,275.82,276.0,275.82,275.96,426771.0,246.7307,246.8917,246.7307,246.8559,426771.0
2018-06-20 10:55:00,275.95,276.06,275.9,275.98,421569.0,246.847,246.9454,246.8022,246.8738,421569.0
2018-06-20 11:00:00,275.99,276.0,275.68,275.81,331292.0,246.8828,246.8917,246.6054,246.7217,331292.0
2018-06-20 11:05:00,275.81,275.94,275.75,275.9,420563.0,246.7217,246.838,246.6681,246.8022,420563.0
2018-06-20 11:10:00,275.9,275.97,275.67,275.8,597175.0,246.8022,246.8649,246.5965,246.7128,597175.0
2018-06-20 11:15:00,275.8,275.96,275.72,275.94,308695.0,246.7128,246.8559,246.6412,246.838,308695.0
2018-06-20 11:20:00,275.94,276.18,275.94,276.16,367827.0,246.838,247.0527,246.838,247.0348,367827.0
2018-06-20 11:25:00,276.16,276.17,276.08,276.09,264975.0,247.0348,247.0438,246.9633,246.9722,264975.0
2018-06-20 11:30:00,276.1,276.15,275.95,275.96,269593.0,246.9812,247.0259,246.847,246.8559,269593.0
2018-06-20 11:35:00,275.96,276.08,275.89,275.98,248605.0,246.8559,246.9633,246.7933,246.8738,248605.0
2018-06-20 11:40:00,275.98,276.13,275.94,276.1,219122.0,246.8738,247.008,246.838,246.9812,219122.0
2018-06-20 11:45:00,276.1,276.12,276.04,276.11,237586.0,246.9812,246.999,246.9275,246.9901,237586.0
2018-06-20 11:50:00,276.11,276.22,276.07,276.16,314552.0,246.9901,247.0885,246.9543,247.0348,314552.0
2018-06-20 11:55:00,276.15,276.33,276.13,276.3,470031.0,247.0259,247.1869,247.008,247.1601,470031.0
2018-06-20 12:00:00,276.31,276.41,276.27,276.4,535797.0,247.169,247.2585,247.1332,247.2495,535797.0
2018-06-20 12:05:00,276.4,276.48,276.29,276.36,487167.0,247.2495,247.3211,247.1511,247.2137,487167.0
2018-06-20 12:10:00,276.36,276.37,276.27,276.31,260921.0,247.2137,247.2227,247.1332,247.169,260921.0
2018-06-20 12:15:00,276.32,276.41,276.28,276.32,233910.0,247.1779,247.2585,247.1422,247.1779,233910.0
2018-06-20 12:20:00,276.32,276.34,276.24,276.3,233634.0,247.1779,247.1958,247.1064,247.1601,233634.0
2018-06-20 12:25:00,276.3,276.33,276.21,276.31,213881.0,247.1601,247.1869,247.0796,247.169,213881.0
2018-06-20 12:30:00,276.31,276.38,276.27,276.38,192687.0,247.169,247.2316,247.1332,247.2316,192687.0
2018-06-20 12:35:00,276.38,276.49,276.34,276.48,266586.0,247.2316,247.33,247.1958,247.3211,266586.0
2018-06-20 12:40:00,276.48,276.63,276.44,276.6,375721.0,247.3211,247.4553,247.2853,247.4284,375721.0
2018-06-20 12:45:00,276.6,276.69,276.53,276.67,511559.0,247.4284,247.5089,247.3658,247.491,511559.0
2018-06-20 12:50:00,276.68,276.72,276.59,276.63,287316.0,247.5,247.5358,247.4195,247.4553,287316.0
2018-06-20 12:55:00,276.62,276.63,276.55,276.58,219351.0,247.4463,247.4553,247.3837,247.4105,219351.0
2018-06-20 13:00:00,276.58,276.63,276.48,276.51,372652.0,247.4105,247.4553,247.3211,247.3479,372652.0
2018-06-20 13:05:00,276.52,276.59,276.5,276.51,139416.0,247.3569,247.4195,247.339,247.3479,139416.0
2018-06-20 13:10:00,276.51,276.56,276.44,276.46,203375.0,247.3479,247.3926,247.2853,247.3032,203375.0
2018-06-20 13:15:00,276.47,276.53,276.46,276.51,197999.0,247.3121,247.3658,247.3032,247.3479,197999.0
2018-06-20 13:20:00,276.5,276.52,276.46,276.47,124794.0,247.339,247.3569,247.3032,247.3121,124794.0
2018-06-20 13:25:00,276.47,276.47,276.26,276.32,384097.0,247.3121,247.3121,247.1243,247.1779,384097.0
2018-06-20 13:30:00,276.32,276.41,276.32,276.37,208995.0,247.1779,247.2585,247.1779,247.2227,208995.0
2018-06-20 13:35:00,276.37,276.43,276.32,276.32,234478.0,247.2227,247.2763,247.1779,247.1779,234478.0
2018-06-20 13:40:00,276.33,276.41,276.32,276.37,136586.0,247.1869,247.2585,247.1779,247.2227,136586.0
2018-06-20 13:45:00,276.36,276.47,276.34,276.41,262005.0,247.2137,247.3121,247.1958,247.2585,262005.0
2018-06-20 13:50:00,276.41,276.56,276.4,276.52,198581.0,247.2585,247.3926,247.2495,247.3569,198581.0
2018-06-20 13:55:00,276.52,276.59,276.51,276.58,149649.0,247.3569,247.4195,247.3479,247.4105,149649.0
2018-06-20 14:00:00,276.58,276.59,276.43,276.53,386729.0,247.4105,247.4195,247.2763,247.3658,386729.0
2018-06-20 14:05:00,276.53,276.56,276.49,276.52,136532.0,247.3658,247.3926,247.33,247.3569,136532.0
2018-06-20 14:10:00,276.52,276.61,276.44,276.61,394369.0,247.3569,247.4374,247.2853,247.4374,394369.0
2018-06-20 14:15:00,276.61,276.65,276.5,276.5,416443.0,247.4374,247.4731,247.339,247.339,416443.0
2018-06-20 14:20:00,276.49,276.57,276.45,276.51,273379.0,247.33,247.4016,247.2942,247.3479,273379.0
2018-06-20 14:25:00,276.51,276.51,276.41,276.48,304599.0,247.3479,247.3479,247.2585,247.3211,304599.0
2018-06-20 14:30:00,276.47,276.47,276.34,276.35,333073.0,247.3121,247.3121,247.1958,247.2048,333073.0
2018-06-20 14:35:00,276.35,276.37,276.28,276.3,375241.0,247.2048,247.2227,247.1422,247.1601,375241.0
2018-06-20 14:40:00,276.31,276.32,276.11,276.11,352167.0,247.169,247.1779,246.9901,246.9901,352167.0
2018-06-20 14:45:00,276.12,276.22,276.09,276.17,255547.0,246.999,247.0885,246.9722,247.0438,255547.0
2018-06-20 14:50:00,276.17,276.24,276.17,276.24,292264.0,247.0438,247.1064,247.0438,247.1064,292264.0
2018-06-20 14:55:00,276.24,276.27,275.95,276.03,715886.0,247.1064,247.1332,246.847,246.9185,715886.0
2018-06-20 15:00:00,276.02,276.12,275.9,276.0,606685.0,246.9096,246.999,246.8022,246.8917,606685.0
2018-06-20 15:05:00,275.99,276.12,275.92,276.1,534702.0,246.8828,246.999,246.8201,246.9812,534702.0
2018-06-20 15:10:00,276.11,276.19,276.06,276.15,284641.0,246.9901,247.0617,246.9454,247.0259,284641.0
2018-06-20 15:15:00,276.16,276.24,276.13,276.18,431220.0,247.0348,247.1064,247.008,247.0527,431220.0
2018-06-20 15:20:00,276.17,276.27,276.14,276.19,230240.0,247.0438,247.1332,247.0169,247.0617,230240.0
2018-06-20 15:25:00,276.19,276.31,276.18,276.3,302786.0,247.0617,247.169,247.0527,247.1601,302786.0
2018-06-20 15:30:00,276.3,276.37,276.28,276.35,212674.0,247.1601,247.2227,247.1422,247.2048,212674.0
2018-06-20 15:35:00,276.35,276.37,276.21,276.27,364429.0,247.2048,247.2227,247.0796,247.1332,364429.0
2018-06-20 15:40:00,276.27,276.27,276.09,276.16,583377.0,247.1332,247.1332,246.9722,247.0348,583377.0
2018-06-20 15:45:00,276.16,276.25,276.12,276.18,629860.0,247.0348,247.1153,246.999,247.0527,629860.0
2018-06-20 15:50:00,276.18,276.27,275.97,276.01,1210718.0,247.0527,247.1332,246.8649,246.9006,1210718.0
2018-06-20 15:55:00,276.02,276.04,275.89,275.98,3627072.0,246.9096,246.9275,246.7933,246.8738,3627072.0
2018-06-21 09:30:00,275.96,275.98,275.7,275.84,1478367.0,246.8559,246.8738,246.6233,246.7486,1478367.0
2018-06-21 09:35:00,275.84,275.86,275.59,275.76,703852.0,246.7486,246.7665,246.5249,246.677,703852.0
2018-06-21 09:40:00,275.74,275.78,275.53,275.54,617824.0,246.6591,246.6949,246.4713,246.4802,617824.0
2018-06-21 09:45:00,275.54,275.67,275.48,275.6,687017.0,246.4802,246.5965,246.4265,246.5339,687017.0
2018-06-21 09:50:00,275.61,275.69,275.5,275.56,463689.0,246.5428,246.6144,246.4444,246.4981,463689.0
2018-06-21 09:55:00,275.56,275.67,275.48,275.53,460117.0,246.4981,246.5965,246.4265,246.4713,460117.0
2018-06-21 10:00:00,275.51,275.51,275.23,275.24,896434.0,246.4534,246.4534,246.2029,246.2119,896434.0
2018-06-21 10:05:00,275.25,275.26,274.64,274.67,1071244.0,246.2208,246.2297,245.6751,245.702,1071244.0
2018-06-21 10:10:00,274.67,274.94,274.66,274.88,1057145.0,245.702,245.9435,245.693,245.8898,1057145.0
2018-06-21 10:15:00,274.88,275.0,274.37,274.38,1378941.0,245.8898,245.9972,245.4336,245.4426,1378941.0
2018-06-21 10:20:00,274.38,274.43,274.09,274.29,1313138.0,245.4426,245.4873,245.1831,245.362,1313138.0
2018-06-21 10:25:00,274.3,274.37,274.13,274.35,923771.0,245.371,245.4336,245.2189,245.4157,923771.0
2018-06-21 10:30:00,274.35,274.63,274.35,274.55,842958.0,245.4157,245.6662,245.4157,245.5946,842958.0
2018-06-21 10:35:00,274.56,274.6,274.19,274.39,785467.0,245.6036,245.6393,245.2726,245.4515,785467.0
2018-06-21 10:40:00,274.39,274.52,274.26,274.35,648717.0,245.4515,245.5678,245.3352,245.4157,648717.0
2018-06-21 10:45:00,274.35,274.57,274.0,274.51,892379.0,245.4157,245.6125,245.1026,245.5588,892379.0
2018-06-21 10:50:00,274.51,274.81,274.47,274.74,920366.0,245.5588,245.8272,245.5231,245.7646,920366.0
2018-06-21 10:55:00,274.74,274.79,274.62,274.63,615979.0,245.7646,245.8093,245.6572,245.6662,615979.0
2018-06-21 11:00:00,274.62,274.75,274.42,274.73,895566.0,245.6572,245.7735,245.4783,245.7556,895566.0
2018-06-21 11:05:00,274.73,274.81,274.46,274.54,801276.0,245.7556,245.8272,245.5141,245.5857,801276.0
2018-06-21 11:10:00,274.54,274.79,274.45,274.76,461773.0,245.5857,245.8093,245.5052,245.7825,461773.0
2018-06-21 11:15:00,274.76,274.96,274.76,274.9,508852.0,245.7825,245.9614,245.7825,245.9077,508852.0
2018-06-21 11:20:00,274.91,274.93,274.77,274.77,396529.0,245.9167,245.9345,245.7914,245.7914,396529.0
2018-06-21 11:25:00,274.78,274.98,274.71,274.78,476105.0,245.8004,245.9793,245.7377,245.8004,476105.0
2018-06-21 11:30:00,274.78,275.06,274.77,274.95,616437.0,245.8004,246.0508,245.7914,245.9524,616437.0
2018-06-21 11:35:00,274.94,275.05,274.84,275.01,513733.0,245.9435,246.0419,245.854,246.0061,513733.0
2018-06-21 11:40:00,275.01,275.2,274.9,275.19,531968.0,246.0061,246.1761,245.9077,246.1671,531968.0
2018-06-21 11:45:00,275.19,275.21,275.13,275.16,361781.0,246.1671,246.185,246.1135,246.1403,361781.0
2018-06-21 11:50:00,275.17,275.31,275.09,275.09,452899.0,246.1492,246.2745,246.0777,246.0777,452899.0
2018-06-21 11:55:00,275.1,275.16,275.02,275.05,392286.0,246.0866,246.1403,246.0151,246.0419,392286.0
2018-06-21 12:00:00,275.04,275.08,274.61,274.62,832514.0,246.0329,246.0687,245.6483,245.6572,832514.0
2018-06-21 12:05:00,274.61,274.66,274.51,274.57,546664.0,245.6483,245.693,245.5588,245.6125,546664.0
2018-06-21 12:10:00,274.56,274.68,274.55,274.6,390796.0,245.6036,245.7109,245.5946,245.6393,390796.0
2018-06-21 12:15:00,274.61,274.72,274.53,274.68,271054.0,245.6483,245.7467,245.5767,245.7109,271054.0
2018-06-21 12:20:00,274.69,274.69,274.54,274.55,380406.0,245.7199,245.7199,245.5857,245.5946,380406.0
2018-06-21 12:25:00,274.56,274.69,274.52,274.59,239228.0,245.6036,245.7199,245.5678,245.6304,239228.0
2018-06-21 12:30:00,274.59,274.65,274.37,274.37,504325.0,245.6304,245.6841,245.4336,245.4336,504325.0
2018-06-21 12:35:00,274.38,274.48,274.35,274.41,547549.0,245.4426,245.532,245.4157,245.4694,547549.0
2018-06-21 12:40:00,274.4,274.56,274.3,274.55,429782.0,245.4604,245.6036,245.371,245.5946,429782.0
2018-06-21 12:45:00,274.55,274.6,274.44,274.53,275665.0,245.5946,245.6393,245.4962,245.5767,275665.0
2018-06-21 12:50:00,274.54,274.57,274.46,274.55,238489.0,245.5857,245.6125,245.5141,245.5946,238489.0
2018-06-21 12:55:00,274.54,274.56,274.26,274.28,575313.0,245.5857,245.6036,245.3352,245.3531,575313.0
2018-06-21 13:00:00,274.28,274.33,274.2,274.21,621640.0,245.3531,245.3978,245.2815,245.2905,621640.0
2018-06-21 13:05:00,274.2,274.41,274.17,274.41,333177.0,245.2815,245.4694,245.2547,245.4694,333177.0
2018-06-21 13:10:00,274.41,274.51,274.41,274.46,271607.0,245.4694,245.5588,245.4694,245.5141,271607.0
2018-06-21 13:15:00,274.45,274.65,274.45,274.64,355404.0,245.5052,245.6841,245.5052,245.6751,355404.0
2018-06-21 13:20:00,274.63,274.9,274.57,274.85,528202.0,245.6662,245.9077,245.6125,245.863,528202.0
2018-06-21 13:25:00,274.85,274.87,274.76,274.77,387642.0,245.863,245.8809,245.7825,245.7914,387642.0
2018-06-21 13:30:00,274.78,274.87,274.58,274.67,684391.0,245.8004,245.8809,245.6215,245.702,684391.0
2018-06-21 13:35:00,274.68,274.75,274.67,274.7,197299.0,245.7109,245.7735,245.702,245.7288,197299.0
2018-06-21 13:40:00,274.69,274.92,274.62,274.84,429905.0,245.7199,245.9256,245.6572,245.854,429905.0
2018-06-21 13:45:00,274.84,274.85,274.72,274.83,329416.0,245.854,245.863,245.7467,245.8451,329416.0
2018-06-21 13:50:00,274.83,274.87,274.66,274.83,402099.0,245.8451,245.8809,245.693,245.8451,402099.0
2018-06-21 13:55:00,274.83,274.91,274.76,274.89,328444.0,245.8451,245.9167,245.7825,245.8988,328444.0
2018-06-21 14:00:00,274.89,275.1,274.82,274.83,541861.0,245.8988,246.0866,245.8361,245.8451,541861.0
2018-06-21 14:05:00,274.83,275.08,274.73,275.03,555436.0,245.8451,246.0687,245.7556,246.024,555436.0
2018-06-21 14:10:00,275.04,275.1,274.94,274.98,449969.0,246.0329,246.0866,245.9435,245.9793,449969.0
2018-06-21 14:15:00,274.98,275.01,274.81,274.84,326017.0,245.9793,246.0061,245.8272,245.854,326017.0
2018-06-21 14:20:00,274.84,274.9,274.74,274.79,303680.0,245.854,245.9077,245.7646,245.8093,303680.0
2018-06-21 14:25:00,274.78,274.78,274.66,274.72,250825.0,245.8004,245.8004,245.693,245.7467,250825.0
2018-06-21 14:30:00,274.72,274.83,274.69,274.7,279670.0,245.7467,245.8451,245.7199,245.7288,279670.0
2018-06-21 14:35:00,274.71,274.89,274.6,274.63,269392.0,245.7377,245.8988,245.6393,245.6662,269392.0
2018-06-21 14:40:00,274.63,274.67,274.53,274.61,376012.0,245.6662,245.702,245.5767,245.6483,376012.0
2018-06-21 14:45:00,274.61,274.74,274.58,274.73,260707.0,245.6483,245.7646,245.6215,245.7556,260707.0
2018-06-21 14:50:00,274.73,274.73,274.5,274.54,334633.0,245.7556,245.7556,245.5499,245.5857,334633.0
2018-06-21 14:55:00,274.54,274.59,274.37,274.38,320818.0,245.5857,245.6304,245.4336,245.4426,320818.0
2018-06-21 15:00:00,274.38,274.49,274.27,274.47,588321.0,245.4426,245.5409,245.3442,245.5231,588321.0
2018-06-21 15:05:00,274.48,274.66,274.35,274.57,444665.0,245.532,245.693,245.4157,245.6125,444665.0
2018-06-21 15:10:00,274.56,274.56,274.29,274.38,593809.0,245.6036,245.6036,245.362,245.4426,593809.0
2018-06-21 15:15:00,274.38,274.38,274.11,274.16,621622.0,245.4426,245.4426,245.201,245.2458,621622.0
2018-06-21 15:20:00,274.17,274.28,273.73,274.21,2094440.0,245.2547,245.3531,244.8611,245.2905,2094440.0
2018-06-21 15:25:00,274.21,274.45,274.12,274.32,1169493.0,245.2905,245.5052,245.21,245.3889,1169493.0
2018-06-21 15:30:00,274.32,274.34,273.84,273.89,898501.0,245.3889,245.4068,244.9595,245.0042,898501.0
2018-06-21 15:35:00,273.89,274.01,273.76,273.98,997868.0,245.0042,245.1116,244.8879,245.0847,997868.0
2018-06-21 15:40:00,273.97,273.98,273.7,273.75,1320147.0,245.0758,245.0847,244.8343,244.879,1320147.0
2018-06-21 15:45:00,273.75,274.17,273.68,274.16,1717144.0,244.879,245.2547,244.8164,245.2458,1717144.0
2018-06-21 15:50:00,274.15,274.34,274.02,274.22,2001617.0,245.2368,245.4068,245.1205,245.2994,2001617.0
2018-06-21 15:55:00,274.21,274.39,274.13,274.23,3766915.0,245.2905,245.4515,245.2189,245.3084,3766915.0
2018-06-22 09:30:00,275.66,275.79,275.44,275.49,1449746.0,246.5876,246.7038,246.3908,246.4355,1449746.0
2018-06-22 09:35:00,275.49,275.55,275.28,275.36,1117339.0,246.4355,246.4892,246.2476,246.3192,1117339.0
2018-06-22 09:40:00,275.35,275.42,275.23,275.24,723599.0,246.3103,246.3729,246.2029,246.2119,723599.0
2018-06-22 09:45:00,275.24,275.31,274.99,275.15,912419.0,246.2119,246.2745,245.9882,246.1313,912419.0
2018-06-22 09:50:00,275.15,275.33,275.1,275.29,470934.0,246.1313,246.2924,246.0866,246.2566,470934.0
2018-06-22 09:55:00,275.29,275.42,275.1,275.18,581974.0,246.2566,246.3729,246.0866,246.1582,581974.0
2018-06-22 10:00:00,275.18,275.35,275.09,275.26,473205.0,246.1582,246.3103,246.0777,246.2297,473205.0
2018-06-22 10:05:00,275.26,275.47,275.26,275.41,491713.0,246.2297,246.4176,246.2297,246.3639,491713.0
2018-06-22 10:10:00,275.42,275.56,275.38,275.53,453451.0,246.3729,246.4981,246.3371,246.4713,453451.0
2018-06-22 10:15:00,275.53,275.61,275.46,275.47,645603.0,246.4713,246.5428,246.4086,246.4176,645603.0
2018-06-22 10:20:00,275.46,275.56,275.36,275.38,510258.0,246.4086,246.4981,246.3192,246.3371,510258.0
2018-06-22 10:25:00,275.38,275.41,274.79,274.92,1458083.0,246.3371,246.3639,245.8093,245.9256,1458083.0
2018-06-22 10:30:00,274.92,274.98,274.68,274.97,1036095.0,245.9256,245.9793,245.7109,245.9703,1036095.0
2018-06-22 10:35:00,274.96,275.15,274.81,274.86,1086993.0,245.9614,246.1313,245.8272,245.8719,1086993.0
2018-06-22 10:40:00,274.85,275.02,274.82,274.93,869617.0,245.863,246.0151,245.8361,245.9345,869617.0
2018-06-22 10:45:00,274.92,275.15,274.81,274.94,778146.0,245.9256,246.1313,245.8272,245.9435,778146.0
2018-06-22 10:50:00,274.93,275.06,274.76,274.94,506264.0,245.9345,246.0508,245.7825,245.9435,506264.0
2018-06-22 10:55:00,274.94,275.24,274.91,275.21,313606.0,245.9435,246.2119,245.9167,246.185,313606.0
2018-06-22 11:00:00,275.21,275.32,275.15,275.29,555621.0,246.185,246.2834,246.1313,246.2566,555621.0
2018-06-22 11:05:00,275.28,275.35,275.17,275.29,545789.0,246.2476,246.3103,246.1492,246.2566,545789.0
2018-06-22 11:10:00,275.3,275.32,275.17,275.22,325111.0,246.2655,246.2834,246.1492,246.194,325111.0
2018-06-22 11:15:00,275.21,275.25,275.15,275.22,185315.0,246.185,246.2208,246.1313,246.194,185315.0
2018-06-22 11:20:00,275.22,275.28,274.92,274.93,361836.0,246.194,246.2476,245.9256,245.9345,361836.0
2018-06-22 11:25:00,274.93,275.29,274.93,275.28,385398.0,245.9345,246.2566,245.9345,246.2476,385398.0
2018-06-22 11:30:00,275.28,275.31,275.18,275.27,349301.0,246.2476,246.2745,246.1582,246.2387,349301.0
2018-06-22 11:35:00,275.27,275.34,275.26,275.32,131360.0,246.2387,246.3013,246.2297,246.2834,131360.0
2018-06-22 11:40:00,275.33,275.49,275.29,275.48,320066.0,246.2924,246.4355,246.2566,246.4265,320066.0
2018-06-22 11:45:00,275.49,275.52,275.42,275.46,518495.0,246.4355,246.4623,246.3729,246.4086,518495.0
2018-06-22 11:50:00,275.46,275.52,275.39,275.41,382618.0,246.4086,246.4623,246.346,246.3639,382618.0
2018-06-22 11:55:00,275.41,275.42,275.31,275.32,292247.0,246.3639,246.3729,246.2745,246.2834,292247.0
2018-06-22 12:00:00,275.32,275.4,275.27,275.37,150692.0,246.2834,246.355,246.2387,246.3281,150692.0
2018-06-22 12:05:00,275.38,275.44,275.35,275.38,246113.0,246.3371,246.3908,246.3103,246.3371,246113.0
2018-06-22 12:10:00,275.38,275.54,275.36,275.54,288208.0,246.3371,246.4802,246.3192,246.4802,288208.0
2018-06-22 12:15:00,275.54,275.61,275.42,275.42,287718.0,246.4802,246.5428,246.3729,246.3729,287718.0
2018-06-22 12:20:00,275.42,275.42,275.35,275.35,117527.0,246.3729,246.3729,246.3103,246.3103,117527.0
2018-06-22 12:25:00,275.35,275.4,275.31,275.35,160590.0,246.3103,246.355,246.2745,246.3103,160590.0
2018-06-22 12:30:00,275.35,275.37,275.25,275.27,101038.0,246.3103,246.3281,246.2208,246.2387,101038.0
2018-06-22 12:35:00,275.28,275.31,275.21,275.24,213085.0,246.2476,246.2745,246.185,246.2119,213085.0
2018-06-22 12:40:00,275.25,275.33,275.21,275.32,142086.0,246.2208,246.2924,246.185,246.2834,142086.0
2018-06-22 12:45:00,275.32,275.34,275.24,275.31,125369.0,246.2834,246.3013,246.2119,246.2745,125369.0
2018-06-22 12:50:00,275.31,275.43,275.29,275.3,168283.0,246.2745,246.3818,246.2566,246.2655,168283.0
2018-06-22 12:55:00,275.29,275.38,275.23,275.35,139446.0,246.2566,246.3371,246.2029,246.3103,139446.0
2018-06-22 13:00:00,275.36,275.44,275.34,275.41,176304.0,246.3192,246.3908,246.3013,246.3639,176304.0
2018-06-22 13:05:00,275.4,275.48,275.4,275.46,156080.0,246.355,246.4265,246.355,246.4086,156080.0
2018-06-22 13:10:00,275.46,275.49,275.39,275.44,136171.0,246.4086,246.4355,246.346,246.3908,136171.0
2018-06-22 13:15:00,275.43,275.48,275.37,275.37,233048.0,246.3818,246.4265,246.3281,246.3281,233048.0
2018-06-22 13:20:00,275.37,275.44,275.36,275.4,160112.0,246.3281,246.3908,246.3192,246.355,160112.0
2018-06-22 13:25:00,275.4,275.51,275.36,275.5,276957.0,246.355,246.4534,246.3192,246.4444,276957.0
2018-06-22 13:30:00,275.5,275.51,275.37,275.43,421169.0,246.4444,246.4534,246.3281,246.3818,421169.0
2018-06-22 13:35:00,275.43,275.49,275.38,275.48,155932.0,246.3818,246.4355,246.3371,246.4265,155932.0
2018-06-22 13:40:00,275.48,275.6,275.46,275.52,289397.0,246.4265,246.5339,246.4086,246.4623,289397.0
2018-06-22 13:45:00,275.52,275.56,275.47,275.52,162670.0,246.4623,246.4981,246.4176,246.4623,162670.0
2018-06-22 13:50:00,275.52,275.6,275.52,275.6,219881.0,246.4623,246.5339,246.4623,246.5339,219881.0
2018-06-22 13:55:00,275.59,275.64,275.53,275.55,358503.0,246.5249,246.5697,246.4713,246.4892,358503.0
2018-06-22 14:00:00,275.55,275.68,275.53,275.61,335324.0,246.4892,246.6054,246.4713,246.5428,335324.0
2018-06-22 14:05:00,275.6,275.61,275.45,275.51,366084.0,246.5339,246.5428,246.3997,246.4534,366084.0
2018-06-22 14:10:00,275.51,275.56,275.45,275.45,304767.0,246.4534,246.4981,246.3997,246.3997,304767.0
2018-06-22 14:15:00,275.46,275.5,275.43,275.46,216998.0,246.4086,246.4444,246.3818,246.4086,216998.0
2018-06-22 14:20:00,275.46,275.49,275.24,275.28,277309.0,246.4086,246.4355,246.2119,246.2476,277309.0
2018-06-22 14:25:00,275.28,275.32,275.25,275.27,198101.0,246.2476,246.2834,246.2208,246.2387,198101.0
2018-06-22 14:30:00,275.26,275.31,275.15,275.2,320503.0,246.2297,246.2745,246.1313,246.1761,320503.0
2018-06-22 14:35:00,275.19,275.33,275.19,275.31,308824.0,246.1671,246.2924,246.1671,246.2745,308824.0
2018-06-22 14:40:00,275.3,275.41,275.3,275.38,342054.0,246.2655,246.3639,246.2655,246.3371,342054.0
2018-06-22 14:45:00,275.38,275.54,275.32,275.48,575719.0,246.3371,246.4802,246.2834,246.4265,575719.0
2018-06-22 14:50:00,275.49,275.57,275.47,275.48,339456.0,246.4355,246.507,246.4176,246.4265,339456.0
2018-06-22 14:55:00,275.48,275.5,275.43,275.48,245869.0,246.4265,246.4444,246.3818,246.4265,245869.0
2018-06-22 15:00:00,275.48,275.51,275.36,275.38,308148.0,246.4265,246.4534,246.3192,246.3371,308148.0
2018-06-22 15:05:00,275.38,275.44,275.33,275.41,295901.0,246.3371,246.3908,246.2924,246.3639,295901.0
2018-06-22 15:10:00,275.4,275.45,275.37,275.44,372811.0,246.355,246.3997,246.3281,246.3908,372811.0
2018-06-22 15:15:00,275.44,275.47,275.27,275.27,326559.0,246.3908,246.4176,246.2387,246.2387,326559.0
2018-06-22 15:20:00,275.27,275.36,275.23,275.34,359852.0,246.2387,246.3192,246.2029,246.3013,359852.0
2018-06-22 15:25:00,275.35,275.43,275.32,275.32,366669.0,246.3103,246.3818,246.2834,246.2834,366669.0
2018-06-22 15:30:00,275.32,275.34,275.19,275.29,384381.0,246.2834,246.3013,246.1671,246.2566,384381.0
2018-06-22 15:35:00,275.3,275.32,275.18,275.19,550926.0,246.2655,246.2834,246.1582,246.1671,550926.0
2018-06-22 15:40:00,275.2,275.28,275.16,275.18,652809.0,246.1761,246.2476,246.1403,246.1582,652809.0
2018-06-22 15:45:00,275.18,275.43,275.17,275.27,961604.0,246.1582,246.3818,246.1492,246.2387,961604.0
2018-06-22 15:50:00,275.26,275.38,275.13,275.17,1518185.0,246.2297,246.3371,246.1135,246.1492,1518185.0
2018-06-22 15:55:00,275.17,275.19,274.49,274.71,5912382.0,246.1492,246.1671,245.5409,245.7377,5912382.0
2018-06-25 09:30:00,273.44,273.62,273.29,273.53,1833269.0,244.6017,244.7627,244.4675,244.6822,1833269.0
2018-06-25 09:35:00,273.54,273.56,272.83,272.83,1468902.0,244.6911,244.709,244.056,244.056,1468902.0
2018-06-25 09:40:00,272.82,272.91,272.59,272.7,1642875.0,244.0471,244.1276,243.8413,243.9397,1642875.0
2018-06-25 09:45:00,272.71,272.73,272.06,272.26,1827798.0,243.9487,243.9666,243.3672,243.5461,1827798.0
2018-06-25 09:50:00,272.26,272.38,272.16,272.37,1691697.0,243.5461,243.6535,243.4567,243.6445,1691697.0
2018-06-25 09:55:00,272.37,272.44,271.98,272.03,1195008.0,243.6445,243.7072,243.2957,243.3404,1195008.0
2018-06-25 10:00:00,272.02,272.2,271.56,271.64,2115571.0,243.3314,243.4925,242.92,242.9915,2115571.0
2018-06-25 10:05:00,271.64,271.81,271.45,271.5,1470323.0,242.9915,243.1436,242.8216,242.8663,1470323.0
2018-06-25 10:10:00,271.49,271.71,271.33,271.35,1448319.0,242.8573,243.0541,242.7142,242.7321,1448319.0
2018-06-25 10:15:00,271.35,271.57,271.17,271.2,1809565.0,242.7321,242.9289,242.5711,242.5979,1809565.0
2018-06-25 10:20:00,271.2,271.36,271.06,271.33,1493900.0,242.5979,242.7411,242.4727,242.7142,1493900.0
2018-06-25 10:25:00,271.33,271.78,271.29,271.67,1593431.0,242.7142,243.1168,242.6784,243.0184,1593431.0
2018-06-25 10:30:00,271.66,271.77,271.44,271.72,1322758.0,243.0094,243.1078,242.8126,243.0631,1322758.0
2018-06-25 10:35:00,271.72,271.89,271.63,271.7,1225817.0,243.0631,243.2152,242.9826,243.0452,1225817.0
2018-06-25 10:40:00,271.7,272.12,271.58,272.1,1318174.0,243.0452,243.4209,242.9379,243.403,1318174.0
2018-06-25 10:45:00,272.09,272.17,271.78,272.12,1439031.0,243.3941,243.4656,243.1168,243.4209,1439031.0
2018-06-25 10:50:00,272.12,272.17,271.72,271.73,1225774.0,243.4209,243.4656,243.0631,243.072,1225774.0
2018-06-25 10:55:00,271.74,271.76,271.41,271.56,1571849.0,243.081,243.0989,242.7858,242.92,1571849.0
2018-06-25 11:00:00,271.55,271.72,271.31,271.31,846562.0,242.911,243.0631,242.6963,242.6963,846562.0
2018-06-25 11:05:00,271.34,271.41,271.25,271.3,564074.0,242.7232,242.7858,242.6427,242.6874,564074.0
2018-06-25 11:10:00,271.3,271.59,271.25,271.36,816133.0,242.6874,242.9468,242.6427,242.7411,816133.0
2018-06-25 11:15:00,271.34,271.51,271.09,271.13,1151908.0,242.7232,242.8752,242.4995,242.5353,1151908.0
2018-06-25 11:20:00,271.12,271.17,270.56,270.57,1628157.0,242.5264,242.5711,242.0254,242.0344,1628157.0
2018-06-25 11:25:00,270.58,270.85,270.53,270.54,1072709.0,242.0433,242.2848,241.9986,242.0075,1072709.0
2018-06-25 11:30:00,270.54,270.63,270.28,270.28,1104048.0,242.0075,242.088,241.775,241.775,1104048.0
2018-06-25 11:35:00,270.28,270.51,270.2,270.29,1399491.0,241.775,241.9807,241.7034,241.7839,1399491.0
2018-06-25 11:40:00,270.27,270.84,270.21,270.73,1515708.0,241.766,242.2759,241.7123,242.1775,1515708.0
2018-06-25 11:45:00,270.73,270.97,270.62,270.93,1412156.0,242.1775,242.3922,242.0791,242.3564,1412156.0
2018-06-25 11:50:00,270.94,270.96,270.73,270.76,583609.0,242.3654,242.3832,242.1775,242.2043,583609.0
2018-06-25 11:55:00,270.75,270.89,270.57,270.63,548399.0,242.1954,242.3206,242.0344,242.088,548399.0
2018-06-25 12:00:00,270.62,270.7,270.07,270.13,1482261.0,242.0791,242.1507,241.5871,241.6408,1482261.0
2018-06-25 12:05:00,270.13,270.19,269.68,269.7,1854891.0,241.6408,241.6944,241.2382,241.2561,1854891.0
2018-06-25 12:10:00,269.69,269.96,269.45,269.91,1867052.0,241.2472,241.4887,241.0325,241.444,1867052.0
2018-06-25 12:15:00,269.91,270.04,269.81,269.95,1079453.0,241.444,241.5603,241.3545,241.4798,1079453.0
2018-06-25 12:20:00,269.94,270.34,269.77,270.34,1255900.0,241.4708,241.8286,241.3187,241.8286,1255900.0
2018-06-25 12:25:00,270.33,270.45,270.25,270.39,777699.0,241.8197,241.927,241.7481,241.8734,777699.0
2018-06-25 12:30:00,270.4,270.53,270.3,270.47,954297.0,241.8823,241.9986,241.7928,241.9449,954297.0
2018-06-25 12:35:00,270.47,270.52,270.08,270.17,656963.0,241.9449,241.9896,241.5961,241.6766,656963.0
2018-06-25 12:40:00,270.17,270.62,270.17,270.51,669553.0,241.6766,242.0791,241.6766,241.9807,669553.0
2018-06-25 12:45:00,270.5,270.52,270.2,270.33,543131.0,241.9718,241.9896,241.7034,241.8197,543131.0
2018-06-25 12:50:00,270.32,270.67,270.22,270.55,613872.0,241.8107,242.1238,241.7213,242.0165,613872.0
2018-06-25 12:55:00,270.55,270.86,270.47,270.81,682935.0,242.0165,242.2938,241.9449,242.2491,682935.0
2018-06-25 13:00:00,270.8,270.82,270.33,270.45,524191.0,242.2401,242.258,241.8197,241.927,524191.0
2018-06-25 13:05:00,270.45,270.59,270.39,270.52,486981.0,241.927,242.0523,241.8734,241.9896,486981.0
2018-06-25 13:10:00,270.53,270.57,270.25,270.25,496684.0,241.9986,242.0344,241.7481,241.7481,496684.0
2018-06-25 13:15:00,270.26,270.33,269.97,270.15,587040.0,241.7571,241.8197,241.4977,241.6587,587040.0
2018-06-25 13:20:00,270.16,270.3,270.0,270.1,835480.0,241.6676,241.7928,241.5245,241.6139,835480.0
2018-06-25 13:25:00,270.1,270.52,270.08,270.33,1019436.0,241.6139,241.9896,241.5961,241.8197,1019436.0
2018-06-25 13:30:00,270.33,270.7,270.32,270.69,559393.0,241.8197,242.1507,241.8107,242.1417,559393.0
2018-06-25 13:35:00,270.69,270.79,270.52,270.79,521378.0,242.1417,242.2312,241.9896,242.2312,521378.0
2018-06-25 13:40:00,270.78,271.07,270.66,271.06,811103.0,242.2222,242.4816,242.1149,242.4727,811103.0
2018-06-25 13:45:00,271.07,271.21,270.91,271.04,1019462.0,242.4816,242.6069,242.3385,242.4548,1019462.0
2018-06-25 13:50:00,271.04,271.05,270.74,270.78,615877.0,242.4548,242.4637,242.1864,242.2222,615877.0
2018-06-25 13:55:00,270.78,270.83,270.63,270.73,435419.0,242.2222,242.267,242.088,242.1775,435419.0
2018-06-25 14:00:00,270.73,270.88,270.55,270.63,469199.0,242.1775,242.3117,242.0165,242.088,469199.0
2018-06-25 14:05:00,270.64,270.74,270.53,270.57,524008.0,242.097,242.1864,241.9986,242.0344,524008.0
2018-06-25 14:10:00,270.57,270.68,270.45,270.49,258134.0,242.0344,242.1328,241.927,241.9628,258134.0
2018-06-25 14:15:00,270.49,270.61,270.36,270.39,582937.0,241.9628,242.0702,241.8465,241.8734,582937.0
2018-06-25 14:20:00,270.39,270.44,270.3,270.33,443301.0,241.8734,241.9181,241.7928,241.8197,443301.0
2018-06-25 14:25:00,270.33,270.47,270.29,270.47,409838.0,241.8197,241.9449,241.7839,241.9449,409838.0
2018-06-25 14:30:00,270.46,270.46,270.13,270.14,529205.0,241.936,241.936,241.6408,241.6497,529205.0
2018-06-25 14:35:00,270.14,270.21,269.71,269.72,779935.0,241.6497,241.7123,241.2651,241.274,779935.0
2018-06-25 14:40:00,269.71,269.82,269.64,269.81,957951.0,241.2651,241.3635,241.2025,241.3545,957951.0
2018-06-25 14:45:00,269.82,269.82,269.52,269.52,854033.0,241.3635,241.3635,241.0951,241.0951,854033.0
2018-06-25 14:50:00,269.51,269.57,269.14,269.15,1743340.0,241.0862,241.1398,240.7552,240.7641,1743340.0
2018-06-25 14:55:00,269.15,269.65,269.1,269.58,1466081.0,240.7641,241.2114,240.7194,241.1488,1466081.0
2018-06-25 15:00:00,269.58,269.81,269.53,269.76,881418.0,241.1488,241.3545,241.1041,241.3098,881418.0
2018-06-25 15:05:00,269.75,269.77,269.47,269.53,738462.0,241.3009,241.3187,241.0504,241.1041,738462.0
2018-06-25 15:10:00,269.53,269.88,269.33,269.34,1227811.0,241.1041,241.4171,240.9251,240.9341,1227811.0
2018-06-25 15:15:00,269.33,269.99,269.3,269.95,1408378.0,240.9251,241.5155,240.8983,241.4798,1408378.0
2018-06-25 15:20:00,269.96,270.05,269.79,269.98,996690.0,241.4887,241.5692,241.3366,241.5066,996690.0
2018-06-25 15:25:00,269.98,270.1,269.83,269.86,1365877.0,241.5066,241.6139,241.3724,241.3993,1365877.0
2018-06-25 15:30:00,269.87,270.2,269.67,270.19,1931576.0,241.4082,241.7034,241.2293,241.6944,1931576.0
2018-06-25 15:35:00,270.19,271.22,270.1,271.11,3748161.0,241.6944,242.6158,241.6139,242.5174,3748161.0
2018-06-25 15:40:00,271.11,271.51,271.04,271.13,3224023.0,242.5174,242.8752,242.4548,242.5353,3224023.0
2018-06-25 15:45:00,271.12,271.18,270.77,271.01,2638287.0,242.5264,242.58,242.2133,242.428,2638287.0
2018-06-25 15:50:00,271.01,271.31,270.84,271.24,2263780.0,242.428,242.6963,242.2759,242.6337,2263780.0
2018-06-25 15:55:00,271.24,271.5,270.9,271.01,8000229.0,242.6337,242.8663,242.3296,242.428,8000229.0
2018-06-26 09:30:00,271.64,271.85,271.24,271.26,1807627.0,242.9915,243.1794,242.6337,242.6516,1807627.0
2018-06-26 09:35:00,271.26,271.31,270.91,271.07,1816803.0,242.6516,242.6963,242.3385,242.4816,1816803.0
2018-06-26 09:40:00,271.06,271.81,271.05,271.7,1283524.0,242.4727,243.1436,242.4637,243.0452,1283524.0
2018-06-26 09:45:00,271.71,271.71,271.35,271.56,856594.0,243.0541,243.0541,242.7321,242.92,856594.0
2018-06-26 09:50:00,271.55,271.56,271.18,271.3,889235.0,242.911,242.92,242.58,242.6874,889235.0
2018-06-26 09:55:00,271.3,271.53,271.18,271.53,671501.0,242.6874,242.8931,242.58,242.8931,671501.0
2018-06-26 10:00:00,271.54,271.82,271.41,271.66,760976.0,242.9021,243.1525,242.7858,243.0094,760976.0
2018-06-26 10:05:00,271.66,271.74,271.45,271.45,671015.0,243.0094,243.081,242.8216,242.8216,671015.0
2018-06-26 10:10:00,271.46,271.78,271.42,271.73,646565.0,242.8305,243.1168,242.7947,243.072,646565.0
2018-06-26 10:15:00,271.71,272.09,271.69,271.81,1088792.0,243.0541,243.3941,243.0363,243.1436,1088792.0
2018-06-26 10:20:00,271.81,271.84,271.56,271.62,734352.0,243.1436,243.1704,242.92,242.9736,734352.0
2018-06-26 10:25:00,271.61,271.71,271.32,271.33,686294.0,242.9647,243.0541,242.7053,242.7142,686294.0
2018-06-26 10:30:00,271.33,271.55,271.31,271.51,712794.0,242.7142,242.911,242.6963,242.8752,712794.0
2018-06-26 10:35:00,271.5,271.5,271.1,271.28,803057.0,242.8663,242.8663,242.5085,242.6695,803057.0
2018-06-26 10:40:00,271.28,271.33,271.09,271.3,570496.0,242.6695,242.7142,242.4995,242.6874,570496.0
2018-06-26 10:45:00,271.32,271.36,270.79,271.09,952296.0,242.7053,242.7411,242.2312,242.4995,952296.0
2018-06-26 10:50:00,271.09,271.39,271.09,271.3,554425.0,242.4995,242.7679,242.4995,242.6874,554425.0
2018-06-26 10:55:00,271.29,271.42,271.24,271.3,525274.0,242.6784,242.7947,242.6337,242.6874,525274.0
2018-06-26 11:00:00,271.29,271.53,271.16,271.43,701208.0,242.6784,242.8931,242.5621,242.8037,701208.0
2018-06-26 11:05:00,271.42,271.53,271.29,271.44,375701.0,242.7947,242.8931,242.6784,242.8126,375701.0
2018-06-26 11:10:00,271.44,271.69,271.43,271.6,531434.0,242.8126,243.0363,242.8037,242.9557,531434.0
2018-06-26 11:15:00,271.61,271.66,271.48,271.53,583003.0,242.9647,243.0094,242.8484,242.8931,583003.0
2018-06-26 11:20:00,271.52,271.68,271.5,271.55,458210.0,242.8842,243.0273,242.8663,242.911,458210.0
2018-06-26 11:25:00,271.54,271.6,271.43,271.44,378515.0,242.9021,242.9557,242.8037,242.8126,378515.0
2018-06-26 11:30:00,271.44,271.52,271.29,271.41,471434.0,242.8126,242.8842,242.6784,242.7858,471434.0
2018-06-26 11:35:00,271.42,271.57,271.32,271.53,429900.0,242.7947,242.9289,242.7053,242.8931,429900.0
2018-06-26 11:40:00,271.52,271.73,271.43,271.53,453877.0,242.8842,243.072,242.8037,242.8931,453877.0
2018-06-26 11:45:00,271.53,271.64,271.48,271.55,354389.0,242.8931,242.9915,242.8484,242.911,354389.0
2018-06-26 11:50:00,271.56,271.66,271.4,271.49,294026.0,242.92,243.0094,242.7768,242.8573,294026.0
2018-06-26 11:55:00,271.49,271.71,271.47,271.68,267513.0,242.8573,243.0541,242.8395,243.0273,267513.0
2018-06-26 12:00:00,271.67,271.92,271.67,271.8,616165.0,243.0184,243.242,243.0184,243.1347,616165.0
2018-06-26 12:05:00,271.8,272.03,271.77,271.96,572870.0,243.1347,243.3404,243.1078,243.2778,572870.0
2018-06-26 12:10:00,271.96,272.17,271.93,272.07,617218.0,243.2778,243.4656,243.2509,243.3762,617218.0
2018-06-26 12:15:00,272.08,272.17,271.74,271.93,920381.0,243.3851,243.4656,243.081,243.2509,920381.0
2018-06-26 12:20:00,271.94,272.06,271.85,271.88,595321.0,243.2599,243.3672,243.1794,243.2062,595321.0
2018-06-26 12:25:00,271.89,271.92,271.81,271.88,335322.0,243.2152,243.242,243.1436,243.2062,335322.0
2018-06-26 12:30:00,271.89,272.08,271.86,271.9,297779.0,243.2152,243.3851,243.1883,243.2241,297779.0
2018-06-26 12:35:00,271.9,272.01,271.89,271.96,235875.0,243.2241,243.3225,243.2152,243.2778,235875.0
2018-06-26 12:40:00,271.96,272.2,271.72,271.81,898272.0,243.2778,243.4925,243.0631,243.1436,898272.0
2018-06-26 12:45:00,271.81,271.92,271.74,271.92,406955.0,243.1436,243.242,243.081,243.242,406955.0
2018-06-26 12:50:00,271.92,272.02,271.83,271.99,289463.0,243.242,243.3314,243.1615,243.3046,289463.0
2018-06-26 12:55:00,272.0,272.15,271.88,272.03,733490.0,243.3136,243.4477,243.2062,243.3404,733490.0
2018-06-26 13:00:00,272.03,272.15,271.96,272.03,571500.0,243.3404,243.4477,243.2778,243.3404,571500.0
2018-06-26 13:05:00,272.03,272.29,272.03,272.27,550994.0,243.3404,243.573,243.3404,243.5551,550994.0
2018-06-26 13:10:00,272.26,272.35,272.25,272.33,326218.0,243.5461,243.6266,243.5372,243.6088,326218.0
2018-06-26 13:15:00,272.33,272.5,272.31,272.49,486334.0,243.6088,243.7608,243.5909,243.7519,486334.0
2018-06-26 13:20:00,272.5,272.55,272.36,272.47,601235.0,243.7608,243.8056,243.6356,243.734,601235.0
2018-06-26 13:25:00,272.47,272.47,272.32,272.43,443267.0,243.734,243.734,243.5998,243.6982,443267.0
2018-06-26 13:30:00,272.43,272.46,272.34,272.36,340705.0,243.6982,243.725,243.6177,243.6356,340705.0
2018-06-26 13:35:00,272.36,272.56,272.36,272.53,492992.0,243.6356,243.8145,243.6356,243.7877,492992.0
2018-06-26 13:40:00,272.53,272.53,272.31,272.33,407487.0,243.7877,243.7877,243.5909,243.6088,407487.0
2018-06-26 13:45:00,272.33,272.42,272.28,272.38,239557.0,243.6088,243.6893,243.564,243.6535,239557.0
2018-06-26 13:50:00,272.39,272.4,272.23,272.28,366959.0,243.6624,243.6714,243.5193,243.564,366959.0
2018-06-26 13:55:00,272.29,272.36,272.26,272.36,325535.0,243.573,243.6356,243.5461,243.6356,325535.0
2018-06-26 14:00:00,272.36,272.46,272.26,272.28,470932.0,243.6356,243.725,243.5461,243.564,470932.0
2018-06-26 14:05:00,272.28,272.34,272.12,272.15,539345.0,243.564,243.6177,243.4209,243.4477,539345.0
2018-06-26 14:10:00,272.16,272.18,272.1,272.16,402828.0,243.4567,243.4746,243.403,243.4567,402828.0
2018-06-26 14:15:00,272.17,272.19,272.1,272.15,539163.0,243.4656,243.4835,243.403,243.4477,539163.0
2018-06-26 14:20:00,272.16,272.28,272.15,272.26,324661.0,243.4567,243.564,243.4477,243.5461,324661.0
2018-06-26 14:25:00,272.25,272.26,272.15,272.17,239814.0,243.5372,243.5461,243.4477,243.4656,239814.0
2018-06-26 14:30:00,272.17,272.31,272.11,272.29,352932.0,243.4656,243.5909,243.412,243.573,352932.0
2018-06-26 14:35:00,272.28,272.44,272.28,272.43,207821.0,243.564,243.7072,243.564,243.6982,207821.0
2018-06-26 14:40:00,272.43,272.49,272.38,272.45,297827.0,243.6982,243.7519,243.6535,243.7161,297827.0
2018-06-26 14:45:00,272.45,272.52,272.28,272.33,417421.0,243.7161,243.7787,243.564,243.6088,417421.0
2018-06-26 14:50:00,272.34,272.41,272.31,272.37,249413.0,243.6177,243.6803,243.5909,243.6445,249413.0
2018-06-26 14:55:00,272.38,272.4,272.17,272.24,348172.0,243.6535,243.6714,243.4656,243.5282,348172.0
2018-06-26 15:00:00,272.22,272.29,272.06,272.07,461037.0,243.5104,243.573,243.3672,243.3762,461037.0
2018-06-26 15:05:00,272.07,272.17,271.95,272.0,647441.0,243.3762,243.4656,243.2688,243.3136,647441.0
2018-06-26 15:10:00,272.0,272.1,271.96,272.06,595957.0,243.3136,243.403,243.2778,243.3672,595957.0
2018-06-26 15:15:00,272.05,272.05,271.89,271.9,379145.0,243.3583,243.3583,243.2152,243.2241,379145.0
2018-06-26 15:20:00,271.89,271.94,271.82,271.9,871281.0,243.2152,243.2599,243.1525,243.2241,871281.0
2018-06-26 15:25:00,271.91,271.95,271.78,271.82,1081048.0,243.233,243.2688,243.1168,243.1525,1081048.0
2018-06-26 15:30:00,271.82,272.3,271.78,272.28,1102773.0,243.1525,243.5819,243.1168,243.564,1102773.0
2018-06-26 15:35:00,272.28,272.28,272.1,272.15,1098079.0,243.564,243.564,243.403,243.4477,1098079.0
2018-06-26 15:40:00,272.15,272.15,271.96,271.98,1343314.0,243.4477,243.4477,243.2778,243.2957,1343314.0
2018-06-26 15:45:00,271.97,271.98,271.57,271.61,2914689.0,243.2867,243.2957,242.9289,242.9647,2914689.0
2018-06-26 15:50:00,271.6,271.62,271.38,271.59,2185609.0,242.9557,242.9736,242.7589,242.9468,2185609.0
2018-06-26 15:55:00,271.59,271.68,271.43,271.55,5158032.0,242.9468,243.0273,242.8037,242.911,5158032.0
2018-06-27 09:30:00,272.26,272.52,272.2,272.38,1366840.0,243.5461,243.7787,243.4925,243.6535,1366840.0
2018-06-27 09:35:00,272.38,272.51,272.19,272.28,805189.0,243.6535,243.7698,243.4835,243.564,805189.0
2018-06-27 09:40:00,272.28,272.4,272.03,272.33,938472.0,243.564,243.6714,243.3404,243.6088,938472.0
2018-06-27 09:45:00,272.33,272.85,272.28,272.76,1120677.0,243.6088,244.0739,243.564,243.9934,1120677.0
2018-06-27 09:50:00,272.77,273.23,272.76,273.22,1363106.0,244.0023,244.4138,243.9934,244.4049,1363106.0
2018-06-27 09:55:00,273.23,273.29,273.05,273.29,757100.0,244.4138,244.4675,244.2528,244.4675,757100.0
2018-06-27 10:00:00,273.28,273.29,273.01,273.09,809607.0,244.4586,244.4675,244.217,244.2886,809607.0
2018-06-27 10:05:00,273.1,273.24,272.97,273.23,565930.0,244.2975,244.4228,244.1813,244.4138,565930.0
2018-06-27 10:10:00,273.24,273.54,273.24,273.47,908217.0,244.4228,244.6911,244.4228,244.6285,908217.0
2018-06-27 10:15:00,273.48,273.57,273.37,273.4,573476.0,244.6375,244.718,244.5391,244.5659,573476.0
2018-06-27 10:20:00,273.39,273.52,273.32,273.36,527574.0,244.557,244.6733,244.4943,244.5301,527574.0
2018-06-27 10:25:00,273.36,273.42,273.23,273.24,410458.0,244.5301,244.5838,244.4138,244.4228,410458.0
2018-06-27 10:30:00,273.24,273.52,273.23,273.28,586787.0,244.4228,244.6733,244.4138,244.4586,586787.0
2018-06-27 10:35:00,273.27,273.83,273.26,273.78,897455.0,244.4496,244.9506,244.4407,244.9058,897455.0
2018-06-27 10:40:00,273.78,273.87,273.63,273.67,693021.0,244.9058,244.9863,244.7716,244.8074,693021.0
2018-06-27 10:45:00,273.67,273.7,273.5,273.54,502162.0,244.8074,244.8343,244.6554,244.6911,502162.0
2018-06-27 10:50:00,273.54,273.64,273.48,273.51,379662.0,244.6911,244.7806,244.6375,244.6643,379662.0
2018-06-27 10:55:00,273.53,273.56,273.34,273.35,448919.0,244.6822,244.709,244.5122,244.5212,448919.0
2018-06-27 11:00:00,273.35,273.51,273.15,273.15,1006752.0,244.5212,244.6643,244.3423,244.3423,1006752.0
2018-06-27 11:05:00,273.15,273.15,272.68,272.91,2497985.0,244.3423,244.3423,243.9218,244.1276,2497985.0
2018-06-27 11:10:00,272.89,273.02,272.62,272.79,1416756.0,244.1097,244.226,243.8682,244.0202,1416756.0
2018-06-27 11:15:00,272.78,273.08,272.75,273.07,781846.0,244.0113,244.2797,243.9845,244.2707,781846.0
2018-06-27 11:20:00,273.06,273.08,272.56,272.58,685088.0,244.2618,244.2797,243.8145,243.8324,685088.0
2018-06-27 11:25:00,272.58,272.66,272.24,272.28,892074.0,243.8324,243.904,243.5282,243.564,892074.0
2018-06-27 11:30:00,272.28,272.44,272.04,272.41,1104414.0,243.564,243.7072,243.3493,243.6803,1104414.0
2018-06-27 11:35:00,272.4,272.72,272.38,272.61,870233.0,243.6714,243.9576,243.6535,243.8592,870233.0
2018-06-27 11:40:00,272.6,272.61,272.44,272.55,471437.0,243.8503,243.8592,243.7072,243.8056,471437.0
2018-06-27 11:45:00,272.56,272.9,272.54,272.79,540243.0,243.8145,244.1186,243.7966,244.0202,540243.0
2018-06-27 11:50:00,272.78,272.83,272.62,272.82,237575.0,244.0113,244.056,243.8682,244.0471,237575.0
2018-06-27 11:55:00,272.83,272.93,272.67,272.8,364374.0,244.056,244.1455,243.9129,244.0292,364374.0
2018-06-27 12:00:00,272.79,273.06,272.68,273.0,267390.0,244.0202,244.2618,243.9218,244.2081,267390.0
2018-06-27 12:05:00,272.99,273.05,272.92,272.99,335568.0,244.1991,244.2528,244.1365,244.1991,335568.0
2018-06-27 12:10:00,272.99,273.04,272.86,273.0,248305.0,244.1991,244.2439,244.0829,244.2081,248305.0
2018-06-27 12:15:00,273.0,273.25,272.9,273.16,385937.0,244.2081,244.4317,244.1186,244.3512,385937.0
2018-06-27 12:20:00,273.16,273.18,272.88,272.89,253911.0,244.3512,244.3691,244.1007,244.1097,253911.0
2018-06-27 12:25:00,272.9,272.92,272.65,272.66,304148.0,244.1186,244.1365,243.895,243.904,304148.0
2018-06-27 12:30:00,272.66,272.72,272.44,272.51,343885.0,243.904,243.9576,243.7072,243.7698,343885.0
2018-06-27 12:35:00,272.52,272.53,272.23,272.37,479858.0,243.7787,243.7877,243.5193,243.6445,479858.0
2018-06-27 12:40:00,272.37,272.37,272.08,272.1,609705.0,243.6445,243.6445,243.3851,243.403,609705.0
2018-06-27 12:45:00,272.09,272.27,271.93,272.22,854186.0,243.3941,243.5551,243.2509,243.5104,854186.0
2018-06-27 12:50:00,272.21,272.37,272.0,272.02,475931.0,243.5014,243.6445,243.3136,243.3314,475931.0
2018-06-27 12:55:00,272.02,272.22,271.77,271.77,760839.0,243.3314,243.5104,243.1078,243.1078,760839.0
2018-06-27 13:00:00,271.78,272.05,271.73,271.98,764311.0,243.1168,243.3583,243.072,243.2957,764311.0
2018-06-27 13:05:00,271.97,271.97,271.32,271.41,1044758.0,243.2867,243.2867,242.7053,242.7858,1044758.0
2018-06-27 13:10:00,271.41,271.57,271.23,271.24,818982.0,242.7858,242.9289,242.6248,242.6337,818982.0
2018-06-27 13:15:00,271.24,271.31,270.6,270.63,1273351.0,242.6337,242.6963,242.0612,242.088,1273351.0
2018-06-27 13:20:00,270.61,271.13,270.6,271.0,1272787.0,242.0702,242.5353,242.0612,242.419,1272787.0
2018-06-27 13:25:00,271.0,271.1,270.85,271.0,788593.0,242.419,242.5085,242.2848,242.419,788593.0
2018-06-27 13:30:00,271.0,271.23,270.77,271.23,720563.0,242.419,242.6248,242.2133,242.6248,720563.0
2018-06-27 13:35:00,271.23,271.26,270.95,271.05,572765.0,242.6248,242.6516,242.3743,242.4637,572765.0
2018-06-27 13:40:00,271.04,271.33,270.99,271.24,644028.0,242.4548,242.7142,242.4101,242.6337,644028.0
2018-06-27 13:45:00,271.22,271.3,270.74,270.74,615078.0,242.6158,242.6874,242.1864,242.1864,615078.0
2018-06-27 13:50:00,270.74,270.76,270.45,270.66,991566.0,242.1864,242.2043,241.927,242.1149,991566.0
2018-06-27 13:55:00,270.64,270.95,270.49,270.87,783979.0,242.097,242.3743,241.9628,242.3027,783979.0
2018-06-27 14:00:00,270.87,271.17,270.75,271.05,708526.0,242.3027,242.5711,242.1954,242.4637,708526.0
2018-06-27 14:05:00,271.06,271.09,270.42,270.45,746800.0,242.4727,242.4995,241.9002,241.927,746800.0
2018-06-27 14:10:00,270.45,270.59,270.34,270.54,739631.0,241.927,242.0523,241.8286,242.0075,739631.0
2018-06-27 14:15:00,270.54,270.79,270.36,270.68,691969.0,242.0075,242.2312,241.8465,242.1328,691969.0
2018-06-27 14:20:00,270.68,270.97,270.68,270.76,491011.0,242.1328,242.3922,242.1328,242.2043,491011.0
2018-06-27 14:25:00,270.76,270.87,270.46,270.48,560818.0,242.2043,242.3027,241.936,241.9539,560818.0
2018-06-27 14:30:00,270.48,270.74,270.31,270.47,718552.0,241.9539,242.1864,241.8018,241.9449,718552.0
2018-06-27 14:35:00,270.47,270.98,270.46,270.92,677447.0,241.9449,242.4011,241.936,242.3475,677447.0
2018-06-27 14:40:00,270.91,270.98,270.78,270.8,356206.0,242.3385,242.4011,242.2222,242.2401,356206.0
2018-06-27 14:45:00,270.81,271.05,270.62,270.67,781720.0,242.2491,242.4637,242.0791,242.1238,781720.0
2018-06-27 14:50:00,270.68,270.7,270.2,270.2,1046309.0,242.1328,242.1507,241.7034,241.7034,1046309.0
2018-06-27 14:55:00,270.2,270.27,269.98,270.13,1299165.0,241.7034,241.766,241.5066,241.6408,1299165.0
2018-06-27 15:00:00,270.13,270.23,269.92,270.16,2064752.0,241.6408,241.7302,241.4529,241.6676,2064752.0
2018-06-27 15:05:00,270.16,270.26,269.8,269.83,953664.0,241.6676,241.7571,241.3456,241.3724,953664.0
2018-06-27 15:10:00,269.83,269.98,269.44,269.63,1354869.0,241.3724,241.5066,241.0235,241.1935,1354869.0
2018-06-27 15:15:00,269.63,269.94,269.43,269.9,1562542.0,241.1935,241.4708,241.0146,241.435,1562542.0
2018-06-27 15:20:00,269.91,270.16,269.85,270.13,949148.0,241.444,241.6676,241.3903,241.6408,949148.0
2018-06-27 15:25:00,270.13,270.62,269.92,270.46,1967047.0,241.6408,242.0791,241.4529,241.936,1967047.0
2018-06-27 15:30:00,270.47,270.64,270.31,270.34,1248627.0,241.9449,242.097,241.8018,241.8286,1248627.0
2018-06-27 15:35:00,270.35,270.43,270.13,270.25,1465106.0,241.8376,241.9091,241.6408,241.7481,1465106.0
2018-06-27 15:40:00,270.25,270.65,270.18,270.39,1715841.0,241.7481,242.1059,241.6855,241.8734,1715841.0
2018-06-27 15:45:00,270.38,270.38,269.64,269.68,4103423.0,241.8644,241.8644,241.2025,241.2382,4103423.0
2018-06-27 15:50:00,269.67,269.83,269.44,269.76,3092476.0,241.2293,241.3724,241.0235,241.3098,3092476.0
2018-06-27 15:55:00,269.77,270.07,269.18,269.27,7762661.0,241.3187,241.5871,240.791,240.8715,7762661.0
2018-06-28 09:30:00,269.29,269.69,269.24,269.65,2101138.0,240.8894,241.2472,240.8446,241.2114,2101138.0
2018-06-28 09:35:00,269.66,269.81,269.47,269.58,1112656.0,241.2203,241.3545,241.0504,241.1488,1112656.0
2018-06-28 09:40:00,269.57,269.86,269.33,269.35,1114302.0,241.1398,241.3993,240.9251,240.943,1114302.0
2018-06-28 09:45:00,269.35,269.37,268.57,268.71,1899707.0,240.943,240.9609,240.2453,240.3705,1899707.0
2018-06-28 09:50:00,268.7,269.73,268.6,269.61,1741166.0,240.3616,241.283,240.2721,241.1756,1741166.0
2018-06-28 09:55:00,269.61,269.78,269.24,269.44,1636296.0,241.1756,241.3277,240.8446,241.0235,1636296.0
2018-06-28 10:00:00,269.47,269.82,269.24,269.31,972726.0,241.0504,241.3635,240.8446,240.9073,972726.0
2018-06-28 10:05:00,269.31,269.67,269.16,269.41,1024253.0,240.9073,241.2293,240.7731,240.9967,1024253.0
2018-06-28 10:10:00,269.41,269.53,268.89,269.06,1454140.0,240.9967,241.1041,240.5316,240.6836,1454140.0
2018-06-28 10:15:00,269.06,269.27,268.83,268.96,1434990.0,240.6836,240.8715,240.4779,240.5942,1434990.0
2018-06-28 10:20:00,268.97,269.35,268.76,269.26,1287426.0,240.6031,240.943,240.4153,240.8625,1287426.0
2018-06-28 10:25:00,269.24,269.59,269.0,269.13,878478.0,240.8446,241.1577,240.63,240.7462,878478.0
2018-06-28 10:30:00,269.14,269.17,268.68,268.7,952470.0,240.7552,240.782,240.3437,240.3616,952470.0
2018-06-28 10:35:00,268.69,269.09,268.49,269.09,1247845.0,240.3526,240.7105,240.1737,240.7105,1247845.0
2018-06-28 10:40:00,269.1,269.5,268.84,269.47,1224718.0,240.7194,241.0772,240.4868,241.0504,1224718.0
2018-06-28 10:45:00,269.48,269.54,269.29,269.3,617148.0,241.0593,241.113,240.8894,240.8983,617148.0
2018-06-28 10:50:00,269.3,269.78,268.92,269.61,1064026.0,240.8983,241.3277,240.5584,241.1756,1064026.0
2018-06-28 10:55:00,269.59,269.98,269.45,269.93,969675.0,241.1577,241.5066,241.0325,241.4619,969675.0
2018-06-28 11:00:00,269.93,270.09,269.48,269.66,1078081.0,241.4619,241.605,241.0593,241.2203,1078081.0
2018-06-28 11:05:00,269.66,269.75,269.43,269.74,621216.0,241.2203,241.3009,241.0146,241.2919,621216.0
2018-06-28 11:10:00,269.76,269.79,269.24,269.51,944575.0,241.3098,241.3366,240.8446,241.0862,944575.0
2018-06-28 11:15:00,269.5,269.81,269.41,269.78,859863.0,241.0772,241.3545,240.9967,241.3277,859863.0
2018-06-28 11:20:00,269.77,269.95,269.46,269.88,944136.0,241.3187,241.4798,241.0414,241.4171,944136.0
2018-06-28 11:25:00,269.87,270.34,269.87,270.24,671201.0,241.4082,241.8286,241.4082,241.7392,671201.0
2018-06-28 11:30:00,270.24,270.42,270.1,270.23,694349.0,241.7392,241.9002,241.6139,241.7302,694349.0
2018-06-28 11:35:00,270.23,270.5,270.14,270.45,694368.0,241.7302,241.9718,241.6497,241.927,694368.0
2018-06-28 11:40:00,270.44,270.45,270.1,270.24,513865.0,241.9181,241.927,241.6139,241.7392,513865.0
2018-06-28 11:45:00,270.23,270.29,269.85,269.87,837710.0,241.7302,241.7839,241.3903,241.4082,837710.0
2018-06-28 11:50:00,269.88,270.05,269.87,269.94,395178.0,241.4171,241.5692,241.4082,241.4708,395178.0
2018-06-28 11:55:00,269.94,270.21,269.81,270.13,379156.0,241.4708,241.7123,241.3545,241.6408,379156.0
2018-06-28 12:00:00,270.15,270.29,269.99,270.1,372889.0,241.6587,241.7839,241.5155,241.6139,372889.0
2018-06-28 12:05:00,270.1,270.25,269.68,269.75,720261.0,241.6139,241.7481,241.2382,241.3009,720261.0
2018-06-28 12:10:00,269.75,269.79,269.58,269.69,356028.0,241.3009,241.3366,241.1488,241.2472,356028.0
2018-06-28 12:15:00,269.67,269.75,269.59,269.69,283468.0,241.2293,241.3009,241.1577,241.2472,283468.0
2018-06-28 12:20:00,269.69,269.73,269.23,269.36,708963.0,241.2472,241.283,240.8357,240.952,708963.0
2018-06-28 12:25:00,269.36,269.47,269.16,269.43,404511.0,240.952,241.0504,240.7731,241.0146,404511.0
2018-06-28 12:30:00,269.43,269.53,269.32,269.44,378572.0,241.0146,241.1041,240.9162,241.0235,378572.0
2018-06-28 12:35:00,269.45,269.5,269.25,269.49,412865.0,241.0325,241.0772,240.8536,241.0683,412865.0
2018-06-28 12:40:00,269.49,269.52,269.29,269.47,304593.0,241.0683,241.0951,240.8894,241.0504,304593.0
2018-06-28 12:45:00,269.46,269.51,269.22,269.5,336594.0,241.0414,241.0862,240.8267,241.0772,336594.0
2018-06-28 12:50:00,269.52,269.87,269.52,269.77,485417.0,241.0951,241.4082,241.0951,241.3187,485417.0
2018-06-28 12:55:00,269.78,270.07,269.73,269.95,321269.0,241.3277,241.5871,241.283,241.4798,321269.0
2018-06-28 13:00:00,269.96,270.04,269.88,269.98,228311.0,241.4887,241.5603,241.4171,241.5066,228311.0
2018-06-28 13:05:00,269.97,270.13,269.86,269.92,355525.0,241.4977,241.6408,241.3993,241.4529,355525.0
2018-06-28 13:10:00,269.92,270.0,269.87,269.92,211608.0,241.4529,241.5245,241.4082,241.4529,211608.0
2018-06-28 13:15:00,269.93,270.25,269.91,270.04,387662.0,241.4619,241.7481,241.444,241.5603,387662.0
2018-06-28 13:20:00,270.03,270.33,270.01,270.19,257269.0,241.5513,241.8197,241.5334,241.6944,257269.0
2018-06-28 13:25:00,270.18,270.3,270.09,270.19,426553.0,241.6855,241.7928,241.605,241.6944,426553.0
2018-06-28 13:30:00,270.19,270.32,270.1,270.22,317431.0,241.6944,241.8107,241.6139,241.7213,317431.0
2018-06-28 13:35:00,270.22,270.36,270.08,270.14,379751.0,241.7213,241.8465,241.5961,241.6497,379751.0
2018-06-28 13:40:00,270.15,270.44,270.08,270.19,379342.0,241.6587,241.9181,241.5961,241.6944,379342.0
2018-06-28 13:45:00,270.19,270.21,270.03,270.13,276320.0,241.6944,241.7123,241.5513,241.6408,276320.0
2018-06-28 13:50:00,270.13,270.48,270.11,270.43,298108.0,241.6408,241.9539,241.6229,241.9091,298108.0
2018-06-28 13:55:00,270.43,270.49,270.33,270.41,270181.0,241.9091,241.9628,241.8197,241.8912,270181.0
2018-06-28 14:00:00,270.4,270.59,270.34,270.56,370585.0,241.8823,242.0523,241.8286,242.0254,370585.0
2018-06-28 14:05:00,270.55,270.68,270.48,270.51,586294.0,242.0165,242.1328,241.9539,241.9807,586294.0
2018-06-28 14:10:00,270.51,270.53,270.28,270.28,399045.0,241.9807,241.9986,241.775,241.775,399045.0
2018-06-28 14:15:00,270.28,270.53,270.28,270.51,759293.0,241.775,241.9986,241.775,241.9807,759293.0
2018-06-28 14:20:00,270.5,270.91,270.5,270.82,1013220.0,241.9718,242.3385,241.9718,242.258,1013220.0
2018-06-28 14:25:00,270.81,270.9,270.74,270.9,584984.0,242.2491,242.3296,242.1864,242.3296,584984.0
2018-06-28 14:30:00,270.89,270.94,270.74,270.75,456417.0,242.3206,242.3654,242.1864,242.1954,456417.0
2018-06-28 14:35:00,270.75,270.89,270.7,270.74,380405.0,242.1954,242.3206,242.1507,242.1864,380405.0
2018-06-28 14:40:00,270.74,270.83,270.73,270.74,459319.0,242.1864,242.267,242.1775,242.1864,459319.0
2018-06-28 14:45:00,270.73,271.05,270.71,270.98,921702.0,242.1775,242.4637,242.1596,242.4011,921702.0
2018-06-28 14:50:00,270.97,271.24,270.89,271.22,685838.0,242.3922,242.6337,242.3206,242.6158,685838.0
2018-06-28 14:55:00,271.22,271.42,271.16,271.39,574743.0,242.6158,242.7947,242.5621,242.7679,574743.0
2018-06-28 15:00:00,271.39,271.45,271.26,271.26,922055.0,242.7679,242.8216,242.6516,242.6516,922055.0
2018-06-28 15:05:00,271.27,271.57,271.19,271.39,1013527.0,242.6605,242.9289,242.589,242.7679,1013527.0
2018-06-28 15:10:00,271.4,271.74,271.38,271.71,716688.0,242.7768,243.081,242.7589,243.0541,716688.0
2018-06-28 15:15:00,271.71,271.74,271.55,271.68,629823.0,243.0541,243.081,242.911,243.0273,629823.0
2018-06-28 15:20:00,271.68,271.75,271.55,271.55,649025.0,243.0273,243.0899,242.911,242.911,649025.0
2018-06-28 15:25:00,271.56,271.65,271.31,271.34,564846.0,242.92,243.0005,242.6963,242.7232,564846.0
2018-06-28 15:30:00,271.34,271.38,271.05,271.09,789924.0,242.7232,242.7589,242.4637,242.4995,789924.0
2018-06-28 15:35:00,271.09,271.26,271.06,271.09,840375.0,242.4995,242.6516,242.4727,242.4995,840375.0
2018-06-28 15:40:00,271.1,271.2,271.02,271.06,1003422.0,242.5085,242.5979,242.4369,242.4727,1003422.0
2018-06-28 15:45:00,271.06,271.19,270.96,271.16,1172332.0,242.4727,242.589,242.3832,242.5621,1172332.0
2018-06-28 15:50:00,271.16,271.16,270.77,270.88,1878399.0,242.5621,242.5621,242.2133,242.3117,1878399.0
2018-06-28 15:55:00,270.88,271.04,270.79,270.95,2881616.0,242.3117,242.4548,242.2312,242.3743,2881616.0
2018-06-29 09:30:00,272.12,272.43,272.08,272.39,1711991.0,243.4209,243.6982,243.3851,243.6624,1711991.0
2018-06-29 09:35:00,272.38,272.63,272.31,272.59,905426.0,243.6535,243.8771,243.5909,243.8413,905426.0
2018-06-29 09:40:00,272.59,272.98,272.58,272.88,1200526.0,243.8413,244.1902,243.8324,244.1007,1200526.0
2018-06-29 09:45:00,272.85,272.93,272.67,272.75,1162572.0,244.0739,244.1455,243.9129,243.9845,1162572.0
2018-06-29 09:50:00,272.75,272.81,272.63,272.79,775080.0,243.9845,244.0381,243.8771,244.0202,775080.0
2018-06-29 09:55:00,272.79,272.8,272.64,272.75,549599.0,244.0202,244.0292,243.8861,243.9845,549599.0
2018-06-29 10:00:00,272.75,273.15,272.69,273.0,982061.0,243.9845,244.3423,243.9308,244.2081,982061.0
2018-06-29 10:05:00,273.0,273.03,272.88,272.91,480748.0,244.2081,244.2349,244.1007,244.1276,480748.0
2018-06-29 10:10:00,272.91,273.04,272.54,272.66,965681.0,244.1276,244.2439,243.7966,243.904,965681.0
2018-06-29 10:15:00,272.66,272.83,272.58,272.82,595738.0,243.904,244.056,243.8324,244.0471,595738.0
2018-06-29 10:20:00,272.83,272.96,272.71,272.92,647007.0,244.056,244.1723,243.9487,244.1365,647007.0
2018-06-29 10:25:00,272.93,272.96,272.73,272.77,465210.0,244.1455,244.1723,243.9666,244.0023,465210.0
2018-06-29 10:30:00,272.77,273.16,272.67,272.91,526611.0,244.0023,244.3512,243.9129,244.1276,526611.0
2018-06-29 10:35:00,272.9,273.12,272.89,273.04,723018.0,244.1186,244.3154,244.1097,244.2439,723018.0
2018-06-29 10:40:00,273.04,273.24,272.96,273.19,474341.0,244.2439,244.4228,244.1723,244.3781,474341.0
2018-06-29 10:45:00,273.19,273.29,273.12,273.25,498919.0,244.3781,244.4675,244.3154,244.4317,498919.0
2018-06-29 10:50:00,273.24,273.32,273.16,273.28,339336.0,244.4228,244.4943,244.3512,244.4586,339336.0
2018-06-29 10:55:00,273.29,273.55,273.28,273.4,633477.0,244.4675,244.7001,244.4586,244.5659,633477.0
2018-06-29 11:00:00,273.4,273.57,273.31,273.35,580998.0,244.5659,244.718,244.4854,244.5212,580998.0
2018-06-29 11:05:00,273.35,273.54,273.35,273.5,436421.0,244.5212,244.6911,244.5212,244.6554,436421.0
2018-06-29 11:10:00,273.5,273.66,273.4,273.42,454604.0,244.6554,244.7985,244.5659,244.5838,454604.0
2018-06-29 11:15:00,273.41,273.46,273.3,273.42,488725.0,244.5749,244.6196,244.4765,244.5838,488725.0
2018-06-29 11:20:00,273.41,273.46,273.35,273.46,324803.0,244.5749,244.6196,244.5212,244.6196,324803.0
2018-06-29 11:25:00,273.46,273.55,273.41,273.41,377434.0,244.6196,244.7001,244.5749,244.5749,377434.0
2018-06-29 11:30:00,273.41,273.43,273.14,273.18,561419.0,244.5749,244.5927,244.3333,244.3691,561419.0
2018-06-29 11:35:00,273.2,273.34,273.15,273.21,301708.0,244.387,244.5122,244.3423,244.3959,301708.0
2018-06-29 11:40:00,273.22,273.39,273.21,273.3,342517.0,244.4049,244.557,244.3959,244.4765,342517.0
2018-06-29 11:45:00,273.31,273.47,273.31,273.38,276272.0,244.4854,244.6285,244.4854,244.548,276272.0
2018-06-29 11:50:00,273.39,273.4,273.09,273.1,235481.0,244.557,244.5659,244.2886,244.2975,235481.0
2018-06-29 11:55:00,273.1,273.12,272.79,272.93,942102.0,244.2975,244.3154,244.0202,244.1455,942102.0
2018-06-29 12:00:00,272.93,273.08,272.86,273.06,421129.0,244.1455,244.2797,244.0829,244.2618,421129.0
2018-06-29 12:05:00,273.06,273.39,273.05,273.3,479242.0,244.2618,244.557,244.2528,244.4765,479242.0
2018-06-29 12:10:00,273.3,273.35,273.11,273.12,464291.0,244.4765,244.5212,244.3065,244.3154,464291.0
2018-06-29 12:15:00,273.11,273.35,273.11,273.29,224386.0,244.3065,244.5212,244.3065,244.4675,224386.0
2018-06-29 12:20:00,273.29,273.41,273.25,273.3,152895.0,244.4675,244.5749,244.4317,244.4765,152895.0
2018-06-29 12:25:00,273.29,273.35,273.08,273.18,369862.0,244.4675,244.5212,244.2797,244.3691,369862.0
2018-06-29 12:30:00,273.17,273.2,272.9,273.0,318178.0,244.3602,244.387,244.1186,244.2081,318178.0
2018-06-29 12:35:00,272.99,273.05,272.96,273.04,376203.0,244.1991,244.2528,244.1723,244.2439,376203.0
2018-06-29 12:40:00,273.04,273.14,273.01,273.08,584216.0,244.2439,244.3333,244.217,244.2797,584216.0
2018-06-29 12:45:00,273.08,273.08,272.9,272.92,354047.0,244.2797,244.2797,244.1186,244.1365,354047.0
2018-06-29 12:50:00,272.91,272.98,272.74,272.79,480503.0,244.1276,244.1902,243.9755,244.0202,480503.0
2018-06-29 12:55:00,272.8,272.84,272.62,272.84,433045.0,244.0292,244.065,243.8682,244.065,433045.0
2018-06-29 13:00:00,272.84,273.01,272.83,273.0,375700.0,244.065,244.217,244.056,244.2081,375700.0
2018-06-29 13:05:00,273.0,273.23,272.99,273.13,411686.0,244.2081,244.4138,244.1991,244.3244,411686.0
2018-06-29 13:10:00,273.12,273.2,273.1,273.17,283934.0,244.3154,244.387,244.2975,244.3602,283934.0
2018-06-29 13:15:00,273.18,273.24,273.09,273.14,262159.0,244.3691,244.4228,244.2886,244.3333,262159.0
2018-06-29 13:20:00,273.14,273.16,273.02,273.08,205001.0,244.3333,244.3512,244.226,244.2797,205001.0
2018-06-29 13:25:00,273.08,273.1,272.91,273.04,487326.0,244.2797,244.2975,244.1276,244.2439,487326.0
2018-06-29 13:30:00,273.04,273.04,272.85,272.89,347532.0,244.2439,244.2439,244.0739,244.1097,347532.0
2018-06-29 13:35:00,272.89,272.96,272.83,272.91,297885.0,244.1097,244.1723,244.056,244.1276,297885.0
2018-06-29 13:40:00,272.92,273.21,272.9,273.2,317962.0,244.1365,244.3959,244.1186,244.387,317962.0
2018-06-29 13:45:00,273.19,273.24,273.11,273.11,341563.0,244.3781,244.4228,244.3065,244.3065,341563.0
2018-06-29 13:50:00,273.12,273.15,273.05,273.06,162090.0,244.3154,244.3423,244.2528,244.2618,162090.0
2018-06-29 13:55:00,273.06,273.08,272.85,272.96,337391.0,244.2618,244.2797,244.0739,244.1723,337391.0
2018-06-29 14:00:00,272.95,273.04,272.81,272.87,337974.0,244.1634,244.2439,244.0381,244.0918,337974.0
2018-06-29 14:05:00,272.86,272.96,272.77,272.9,699631.0,244.0829,244.1723,244.0023,244.1186,699631.0
2018-06-29 14:10:00,272.91,273.01,272.82,272.88,343757.0,244.1276,244.217,244.0471,244.1007,343757.0
2018-06-29 14:15:00,272.88,272.94,272.76,272.83,349826.0,244.1007,244.1544,243.9934,244.056,349826.0
2018-06-29 14:20:00,272.83,272.89,272.71,272.86,326563.0,244.056,244.1097,243.9487,244.0829,326563.0
2018-06-29 14:25:00,272.86,272.91,272.79,272.88,588681.0,244.0829,244.1276,244.0202,244.1007,588681.0
2018-06-29 14:30:00,272.87,272.88,272.75,272.79,560518.0,244.0918,244.1007,243.9845,244.0202,560518.0
2018-06-29 14:35:00,272.79,272.83,272.6,272.67,625902.0,244.0202,244.056,243.8503,243.9129,625902.0
2018-06-29 14:40:00,272.67,272.72,272.51,272.68,543999.0,243.9129,243.9576,243.7698,243.9218,543999.0
2018-06-29 14:45:00,272.68,272.82,272.66,272.75,368584.0,243.9218,244.0471,243.904,243.9845,368584.0
2018-06-29 14:50:00,272.75,272.82,272.68,272.78,473033.0,243.9845,244.0471,243.9218,244.0113,473033.0
2018-06-29 14:55:00,272.78,272.99,272.78,272.98,559835.0,244.0113,244.1991,244.0113,244.1902,559835.0
2018-06-29 15:00:00,272.98,273.17,272.98,273.08,625164.0,244.1902,244.3602,244.1902,244.2797,625164.0
2018-06-29 15:05:00,273.08,273.1,272.93,272.94,308711.0,244.2797,244.2975,244.1455,244.1544,308711.0
2018-06-29 15:10:00,272.94,272.97,272.72,272.73,501769.0,244.1544,244.1813,243.9576,243.9666,501769.0
2018-06-29 15:15:00,272.73,272.76,272.54,272.57,935690.0,243.9666,243.9934,243.7966,243.8234,935690.0
2018-06-29 15:20:00,272.56,272.58,272.33,272.41,1983524.0,243.8145,243.8324,243.6088,243.6803,1983524.0
2018-06-29 15:25:00,272.41,272.71,272.34,272.49,1070919.0,243.6803,243.9487,243.6177,243.7519,1070919.0
2018-06-29 15:30:00,272.49,272.56,272.32,272.4,1114253.0,243.7519,243.8145,243.5998,243.6714,1114253.0
2018-06-29 15:35:00,272.41,272.41,272.12,272.16,1304216.0,243.6803,243.6803,243.4209,243.4567,1304216.0
2018-06-29 15:40:00,272.16,272.29,272.03,272.18,1551514.0,243.4567,243.573,243.3404,243.4746,1551514.0
2018-06-29 15:45:00,272.19,272.34,271.9,271.92,3920266.0,243.4835,243.6177,243.2241,243.242,3920266.0
2018-06-29 15:50:00,271.92,271.94,271.62,271.79,4193939.0,243.242,243.2599,242.9736,243.1257,4193939.0
2018-06-29 15:55:00,271.8,271.82,271.19,271.2,9239070.0,243.1347,243.1525,242.589,242.5979,9239070.0
2018-07-02 09:30:00,269.51,269.57,269.24,269.55,2339283.0,241.0862,241.1398,240.8446,241.1219,2339283.0
2018-07-02 09:35:00,269.55,269.95,269.52,269.95,1098111.0,241.1219,241.4798,241.0951,241.4798,1098111.0
2018-07-02 09:40:00,269.95,269.98,269.42,269.44,1150182.0,241.4798,241.5066,241.0057,241.0235,1150182.0
2018-07-02 09:45:00,269.43,269.88,269.38,269.72,667406.0,241.0146,241.4171,240.9699,241.274,667406.0
2018-07-02 09:50:00,269.71,269.85,269.48,269.82,1035984.0,241.2651,241.3903,241.0593,241.3635,1035984.0
2018-07-02 09:55:00,269.82,270.11,269.57,270.07,1099603.0,241.3635,241.6229,241.1398,241.5871,1099603.0
2018-07-02 10:00:00,270.04,270.45,269.68,270.42,1493325.0,241.5603,241.927,241.2382,241.9002,1493325.0
2018-07-02 10:05:00,270.41,270.45,270.09,270.24,682696.0,241.8912,241.927,241.605,241.7392,682696.0
2018-07-02 10:10:00,270.24,270.26,269.61,269.66,866278.0,241.7392,241.7571,241.1756,241.2203,866278.0
2018-07-02 10:15:00,269.66,269.97,269.66,269.91,724960.0,241.2203,241.4977,241.2203,241.444,724960.0
2018-07-02 10:20:00,269.91,270.05,269.78,270.03,510177.0,241.444,241.5692,241.3277,241.5513,510177.0
2018-07-02 10:25:00,270.04,270.3,270.02,270.27,598587.0,241.5603,241.7928,241.5424,241.766,598587.0
2018-07-02 10:30:00,270.26,270.49,270.23,270.47,488995.0,241.7571,241.9628,241.7302,241.9449,488995.0
2018-07-02 10:35:00,270.47,270.57,270.31,270.56,527308.0,241.9449,242.0344,241.8018,242.0254,527308.0
2018-07-02 10:40:00,270.56,270.77,270.38,270.67,986065.0,242.0254,242.2133,241.8644,242.1238,986065.0
2018-07-02 10:45:00,270.66,270.71,270.36,270.44,570067.0,242.1149,242.1596,241.8465,241.9181,570067.0
2018-07-02 10:50:00,270.44,270.52,270.37,270.39,395449.0,241.9181,241.9896,241.8555,241.8734,395449.0
2018-07-02 10:55:00,270.4,270.57,270.3,270.53,519253.0,241.8823,242.0344,241.7928,241.9986,519253.0
2018-07-02 11:00:00,270.53,271.07,270.53,270.87,1060231.0,241.9986,242.4816,241.9986,242.3027,1060231.0
2018-07-02 11:05:00,270.86,270.92,270.66,270.78,401474.0,242.2938,242.3475,242.1149,242.2222,401474.0
2018-07-02 11:10:00,270.78,270.8,270.34,270.4,709838.0,242.2222,242.2401,241.8286,241.8823,709838.0
2018-07-02 11:15:00,270.39,270.42,270.23,270.3,452916.0,241.8734,241.9002,241.7302,241.7928,452916.0
2018-07-02 11:20:00,270.3,270.47,270.24,270.42,473038.0,241.7928,241.9449,241.7392,241.9002,473038.0
2018-07-02 11:25:00,270.42,270.52,270.37,270.37,453151.0,241.9002,241.9896,241.8555,241.8555,453151.0
2018-07-02 11:30:00,270.37,270.37,270.13,270.19,427721.0,241.8555,241.8555,241.6408,241.6944,427721.0
2018-07-02 11:35:00,270.19,270.26,270.07,270.12,273611.0,241.6944,241.7571,241.5871,241.6318,273611.0
2018-07-02 11:40:00,270.11,270.15,269.96,270.03,310795.0,241.6229,241.6587,241.4887,241.5513,310795.0
2018-07-02 11:45:00,270.03,270.15,270.0,270.06,288847.0,241.5513,241.6587,241.5245,241.5782,288847.0
2018-07-02 11:50:00,270.05,270.25,269.99,270.23,332424.0,241.5692,241.7481,241.5155,241.7302,332424.0
2018-07-02 11:55:00,270.22,270.35,270.17,270.18,888450.0,241.7213,241.8376,241.6766,241.6855,888450.0
2018-07-02 12:00:00,270.17,270.22,269.98,270.08,276151.0,241.6766,241.7213,241.5066,241.5961,276151.0
2018-07-02 12:05:00,270.07,270.08,269.8,269.98,747228.0,241.5871,241.5961,241.3456,241.5066,747228.0
2018-07-02 12:10:00,270.0,270.01,269.86,269.9,297566.0,241.5245,241.5334,241.3993,241.435,297566.0
2018-07-02 12:15:00,269.91,269.91,269.69,269.79,827722.0,241.444,241.444,241.2472,241.3366,827722.0
2018-07-02 12:20:00,269.79,270.02,269.78,269.96,374823.0,241.3366,241.5424,241.3277,241.4887,374823.0
2018-07-02 12:25:00,269.95,270.07,269.84,270.01,312783.0,241.4798,241.5871,241.3814,241.5334,312783.0
2018-07-02 12:30:00,270.01,270.14,269.94,270.11,262125.0,241.5334,241.6497,241.4708,241.6229,262125.0
2018-07-02 12:35:00,270.12,270.2,270.07,270.14,292086.0,241.6318,241.7034,241.5871,241.6497,292086.0
2018-07-02 12:40:00,270.13,270.19,270.04,270.12,225761.0,241.6408,241.6944,241.5603,241.6318,225761.0
2018-07-02 12:45:00,270.12,270.35,270.12,270.27,497705.0,241.6318,241.8376,241.6318,241.766,497705.0
2018-07-02 12:50:00,270.27,270.34,270.19,270.25,181291.0,241.766,241.8286,241.6944,241.7481,181291.0
2018-07-02 12:55:00,270.26,270.3,270.11,270.13,137387.0,241.7571,241.7928,241.6229,241.6408,137387.0
2018-07-02 13:00:00,270.13,270.22,270.03,270.1,258530.0,241.6408,241.7213,241.5513,241.6139,258530.0
2018-07-02 13:05:00,270.1,270.11,269.8,269.93,412907.0,241.6139,241.6229,241.3456,241.4619,412907.0
2018-07-02 13:10:00,269.93,269.95,269.7,269.7,450568.0,241.4619,241.4798,241.2561,241.2561,450568.0
2018-07-02 13:15:00,269.7,269.78,269.58,269.73,378308.0,241.2561,241.3277,241.1488,241.283,378308.0
2018-07-02 13:20:00,269.73,269.82,269.59,269.78,327431.0,241.283,241.3635,241.1577,241.3277,327431.0
2018-07-02 13:25:00,269.79,269.82,269.61,269.63,213744.0,241.3366,241.3635,241.1756,241.1935,213744.0
2018-07-02 13:30:00,269.62,269.8,269.59,269.78,289251.0,241.1846,241.3456,241.1577,241.3277,289251.0
2018-07-02 13:35:00,269.79,270.08,269.78,270.07,175452.0,241.3366,241.5961,241.3277,241.5871,175452.0
2018-07-02 13:40:00,270.07,270.25,270.02,270.23,313487.0,241.5871,241.7481,241.5424,241.7302,313487.0
2018-07-02 13:45:00,270.22,270.61,270.19,270.54,769481.0,241.7213,242.0702,241.6944,242.0075,769481.0
2018-07-02 13:50:00,270.55,270.68,270.53,270.56,451497.0,242.0165,242.1328,241.9986,242.0254,451497.0
2018-07-02 13:55:00,270.56,270.66,270.53,270.55,324935.0,242.0254,242.1149,241.9986,242.0165,324935.0
2018-07-02 14:00:00,270.54,270.69,270.51,270.67,349391.0,242.0075,242.1417,241.9807,242.1238,349391.0
2018-07-02 14:05:00,270.67,270.92,270.65,270.75,747430.0,242.1238,242.3475,242.1059,242.1954,747430.0
2018-07-02 14:10:00,270.75,271.02,270.65,270.9,784152.0,242.1954,242.4369,242.1059,242.3296,784152.0
2018-07-02 14:15:00,270.9,271.17,270.88,271.1,561584.0,242.3296,242.5711,242.3117,242.5085,561584.0
2018-07-02 14:20:00,271.11,271.13,270.92,271.11,423469.0,242.5174,242.5353,242.3475,242.5174,423469.0
2018-07-02 14:25:00,271.11,271.23,271.04,271.23,551754.0,242.5174,242.6248,242.4548,242.6248,551754.0
2018-07-02 14:30:00,271.22,271.38,271.17,271.18,687580.0,242.6158,242.7589,242.5711,242.58,687580.0
2018-07-02 14:35:00,271.17,271.18,270.98,271.0,342115.0,242.5711,242.58,242.4011,242.419,342115.0
2018-07-02 14:40:00,270.99,271.07,270.92,271.03,348126.0,242.4101,242.4816,242.3475,242.4459,348126.0
2018-07-02 14:45:00,271.03,271.08,270.91,270.93,259081.0,242.4459,242.4906,242.3385,242.3564,259081.0
2018-07-02 14:50:00,270.93,271.01,270.88,270.89,205808.0,242.3564,242.428,242.3117,242.3206,205808.0
2018-07-02 14:55:00,270.9,270.91,270.73,270.78,427693.0,242.3296,242.3385,242.1775,242.2222,427693.0
2018-07-02 15:00:00,270.78,270.86,270.62,270.64,408396.0,242.2222,242.2938,242.0791,242.097,408396.0
2018-07-02 15:05:00,270.63,270.74,270.62,270.7,350559.0,242.088,242.1864,242.0791,242.1507,350559.0
2018-07-02 15:10:00,270.71,270.97,270.7,270.86,700222.0,242.1596,242.3922,242.1507,242.2938,700222.0
2018-07-02 15:15:00,270.87,271.03,270.8,271.01,579896.0,242.3027,242.4459,242.2401,242.428,579896.0
2018-07-02 15:20:00,271.0,271.16,270.94,271.16,460974.0,242.419,242.5621,242.3654,242.5621,460974.0
2018-07-02 15:25:00,271.16,271.35,271.1,271.33,459529.0,242.5621,242.7321,242.5085,242.7142,459529.0
2018-07-02 15:30:00,271.33,271.36,271.05,271.13,658788.0,242.7142,242.7411,242.4637,242.5353,658788.0
2018-07-02 15:35:00,271.14,271.48,271.13,271.47,609888.0,242.5443,242.8484,242.5353,242.8395,609888.0
2018-07-02 15:40:00,271.47,271.5,271.24,271.41,730448.0,242.8395,242.8663,242.6337,242.7858,730448.0
2018-07-02 15:45:00,271.42,271.64,271.33,271.61,1268160.0,242.7947,242.9915,242.7142,242.9647,1268160.0
2018-07-02 15:50:00,271.61,271.86,271.6,271.72,2275588.0,242.9647,243.1883,242.9557,243.0631,2275588.0
2018-07-02 15:55:00,271.72,272.04,271.69,271.94,3334447.0,243.0631,243.3493,243.0363,243.2599,3334447.0
2018-07-03 09:30:00,272.87,272.96,272.61,272.8,1585773.0,244.0918,244.1723,243.8592,244.0292,1585773.0
2018-07-03 09:35:00,272.8,272.93,272.52,272.59,1022670.0,244.0292,244.1455,243.7787,243.8413,1022670.0
2018-07-03 09:40:00,272.6,272.86,272.57,272.65,652347.0,243.8503,244.0829,243.8234,243.895,652347.0
2018-07-03 09:45:00,272.65,272.98,272.63,272.87,763207.0,243.895,244.1902,243.8771,244.0918,763207.0
2018-07-03 09:50:00,272.88,272.94,272.6,272.72,577055.0,244.1007,244.1544,243.8503,243.9576,577055.0
2018-07-03 09:55:00,272.71,272.72,272.31,272.56,917473.0,243.9487,243.9576,243.5909,243.8145,917473.0
2018-07-03 10:00:00,272.57,272.74,272.47,272.66,671040.0,243.8234,243.9755,243.734,243.904,671040.0
2018-07-03 10:05:00,272.66,272.78,272.43,272.56,439277.0,243.904,244.0113,243.6982,243.8145,439277.0
2018-07-03 10:10:00,272.56,272.64,272.44,272.59,381878.0,243.8145,243.8861,243.7072,243.8413,381878.0
2018-07-03 10:15:00,272.58,272.65,272.49,272.63,447527.0,243.8324,243.895,243.7519,243.8771,447527.0
2018-07-03 10:20:00,272.63,272.75,272.52,272.72,398131.0,243.8771,243.9845,243.7787,243.9576,398131.0
2018-07-03 10:25:00,272.72,272.76,272.49,272.63,412549.0,243.9576,243.9934,243.7519,243.8771,412549.0
2018-07-03 10:30:00,272.63,272.83,272.54,272.75,341282.0,243.8771,244.056,243.7966,243.9845,341282.0
2018-07-03 10:35:00,272.75,272.8,272.66,272.75,318343.0,243.9845,244.0292,243.904,243.9845,318343.0
2018-07-03 10:40:00,272.75,272.76,272.62,272.74,311395.0,243.9845,243.9934,243.8682,243.9755,311395.0
2018-07-03 10:45:00,272.74,272.79,272.32,272.39,573821.0,243.9755,244.0202,243.5998,243.6624,573821.0
2018-07-03 10:50:00,272.36,272.45,272.18,272.32,385544.0,243.6356,243.7161,243.4746,243.5998,385544.0
2018-07-03 10:55:00,272.32,272.32,272.04,272.23,768905.0,243.5998,243.5998,243.3493,243.5193,768905.0
2018-07-03 11:00:00,272.22,272.3,272.04,272.26,546874.0,243.5104,243.5819,243.3493,243.5461,546874.0
2018-07-03 11:05:00,272.24,272.36,272.18,272.29,436077.0,243.5282,243.6356,243.4746,243.573,436077.0
2018-07-03 11:10:00,272.28,272.37,272.18,272.29,414920.0,243.564,243.6445,243.4746,243.573,414920.0
2018-07-03 11:15:00,272.29,272.39,272.28,272.33,206592.0,243.573,243.6624,243.564,243.6088,206592.0
2018-07-03 11:20:00,272.34,272.39,272.21,272.23,348937.0,243.6177,243.6624,243.5014,243.5193,348937.0
2018-07-03 11:25:00,272.23,272.38,272.1,272.32,433189.0,243.5193,243.6535,243.403,243.5998,433189.0
2018-07-03 11:30:00,272.32,272.47,272.29,272.46,475299.0,243.5998,243.734,243.573,243.725,475299.0
2018-07-03 11:35:00,272.46,272.49,272.38,272.45,350632.0,243.725,243.7519,243.6535,243.7161,350632.0
2018-07-03 11:40:00,272.45,272.51,272.3,272.37,437824.0,243.7161,243.7698,243.5819,243.6445,437824.0
2018-07-03 11:45:00,272.37,272.46,272.3,272.46,332805.0,243.6445,243.725,243.5819,243.725,332805.0
2018-07-03 11:50:00,272.46,272.47,272.09,272.16,596332.0,243.725,243.734,243.3941,243.4567,596332.0
2018-07-03 11:55:00,272.16,272.35,272.13,272.31,393367.0,243.4567,243.6266,243.4298,243.5909,393367.0
2018-07-03 12:00:00,272.31,272.44,272.12,272.15,360130.0,243.5909,243.7072,243.4209,243.4477,360130.0
2018-07-03 12:05:00,272.15,272.23,272.09,272.09,309701.0,243.4477,243.5193,243.3941,243.3941,309701.0
2018-07-03 12:10:00,272.09,272.2,271.74,271.79,980604.0,243.3941,243.4925,243.081,243.1257,980604.0
2018-07-03 12:15:00,271.78,271.95,271.71,271.89,870103.0,243.1168,243.2688,243.0541,243.2152,870103.0
2018-07-03 12:20:00,271.9,271.99,271.81,271.97,417654.0,243.2241,243.3046,243.1436,243.2867,417654.0
2018-07-03 12:25:00,271.98,271.98,271.69,271.76,507080.0,243.2957,243.2957,243.0363,243.0989,507080.0
2018-07-03 12:30:00,271.75,271.83,271.51,271.56,639711.0,243.0899,243.1615,242.8752,242.92,639711.0
2018-07-03 12:35:00,271.55,271.64,271.23,271.26,702667.0,242.911,242.9915,242.6248,242.6516,702667.0
2018-07-03 12:40:00,271.25,271.35,271.18,271.31,995709.0,242.6427,242.7321,242.58,242.6963,995709.0
2018-07-03 12:45:00,271.31,271.31,270.88,270.95,1418592.0,242.6963,242.6963,242.3117,242.3743,1418592.0
2018-07-03 12:50:00,270.94,270.94,270.47,270.74,2764877.0,242.3654,242.3654,241.9449,242.1864,2764877.0
2018-07-03 12:55:00,270.74,270.84,270.42,270.83,4042130.0,242.1864,242.2759,241.9002,242.267,4042130.0
2018-07-05 09:30:00,272.16,272.49,271.98,272.0,1397711.0,243.4567,243.7519,243.2957,243.3136,1397711.0
2018-07-05 09:35:00,272.0,272.09,271.83,272.07,915195.0,243.3136,243.3941,243.1615,243.3762,915195.0
2018-07-05 09:40:00,272.06,272.26,271.98,272.18,709228.0,243.3672,243.5461,243.2957,243.4746,709228.0
2018-07-05 09:45:00,272.18,272.25,271.8,271.93,718443.0,243.4746,243.5372,243.1347,243.2509,718443.0
2018-07-05 09:50:00,271.93,272.07,271.76,271.92,743511.0,243.2509,243.3762,243.0989,243.242,743511.0
2018-07-05 09:55:00,271.93,272.12,271.74,271.76,374574.0,243.2509,243.4209,243.081,243.0989,374574.0
2018-07-05 10:00:00,271.78,272.15,271.78,271.88,1018487.0,243.1168,243.4477,243.1168,243.2062,1018487.0
2018-07-05 10:05:00,271.88,272.17,271.79,272.16,607976.0,243.2062,243.4656,243.1257,243.4567,607976.0
2018-07-05 10:10:00,272.16,272.16,271.61,271.68,724630.0,243.4567,243.4567,242.9647,243.0273,724630.0
2018-07-05 10:15:00,271.69,271.79,271.55,271.67,587940.0,243.0363,243.1257,242.911,243.0184,587940.0
2018-07-05 10:20:00,271.69,271.8,271.6,271.75,407469.0,243.0363,243.1347,242.9557,243.0899,407469.0
2018-07-05 10:25:00,271.75,271.83,271.53,271.69,363483.0,243.0899,243.1615,242.8931,243.0363,363483.0
2018-07-05 10:30:00,271.68,271.7,271.4,271.63,658325.0,243.0273,243.0452,242.7768,242.9826,658325.0
2018-07-05 10:35:00,271.63,271.68,271.41,271.48,393229.0,242.9826,243.0273,242.7858,242.8484,393229.0
2018-07-05 10:40:00,271.48,271.59,271.43,271.52,294929.0,242.8484,242.9468,242.8037,242.8842,294929.0
2018-07-05 10:45:00,271.5,271.71,271.47,271.61,364811.0,242.8663,243.0541,242.8395,242.9647,364811.0
2018-07-05 10:50:00,271.61,271.65,271.04,271.12,765932.0,242.9647,243.0005,242.4548,242.5264,765932.0
2018-07-05 10:55:00,271.12,271.22,270.96,271.13,705468.0,242.5264,242.6158,242.3832,242.5353,705468.0
2018-07-05 11:00:00,271.14,271.28,270.97,271.19,603095.0,242.5443,242.6695,242.3922,242.589,603095.0
2018-07-05 11:05:00,271.18,271.33,271.07,271.32,505344.0,242.58,242.7142,242.4816,242.7053,505344.0
2018-07-05 11:10:00,271.32,271.46,271.31,271.44,589268.0,242.7053,242.8305,242.6963,242.8126,589268.0
2018-07-05 11:15:00,271.43,271.6,271.43,271.6,558615.0,242.8037,242.9557,242.8037,242.9557,558615.0
2018-07-05 11:20:00,271.61,271.7,271.59,271.67,521303.0,242.9647,243.0452,242.9468,243.0184,521303.0
2018-07-05 11:25:00,271.67,271.93,271.66,271.78,914327.0,243.0184,243.2509,243.0094,243.1168,914327.0
2018-07-05 11:30:00,271.77,272.02,271.74,271.96,481988.0,243.1078,243.3314,243.081,243.2778,481988.0
2018-07-05 11:35:00,271.96,272.05,271.94,271.96,359976.0,243.2778,243.3583,243.2599,243.2778,359976.0
2018-07-05 11:40:00,271.96,271.99,271.9,271.97,365942.0,243.2778,243.3046,243.2241,243.2867,365942.0
2018-07-05 11:45:00,271.97,272.24,271.96,272.14,546341.0,243.2867,243.5282,243.2778,243.4388,546341.0
2018-07-05 11:50:00,272.14,272.31,272.1,272.22,442578.0,243.4388,243.5909,243.403,243.5104,442578.0
2018-07-05 11:55:00,272.21,272.25,272.09,272.12,349285.0,243.5014,243.5372,243.3941,243.4209,349285.0
2018-07-05 12:00:00,272.12,272.6,272.1,272.56,630569.0,243.4209,243.8503,243.403,243.8145,630569.0
2018-07-05 12:05:00,272.56,272.74,272.52,272.62,795942.0,243.8145,243.9755,243.7787,243.8682,795942.0
2018-07-05 12:10:00,272.62,272.66,272.5,272.61,350322.0,243.8682,243.904,243.7608,243.8592,350322.0
2018-07-05 12:15:00,272.61,272.74,272.57,272.57,244372.0,243.8592,243.9755,243.8234,243.8234,244372.0
2018-07-05 12:20:00,272.57,272.67,272.48,272.59,316188.0,243.8234,243.9129,243.7429,243.8413,316188.0
2018-07-05 12:25:00,272.59,272.68,272.51,272.57,199616.0,243.8413,243.9218,243.7698,243.8234,199616.0
2018-07-05 12:30:00,272.57,272.6,272.46,272.57,257309.0,243.8234,243.8503,243.725,243.8234,257309.0
2018-07-05 12:35:00,272.57,272.64,272.49,272.5,176061.0,243.8234,243.8861,243.7519,243.7608,176061.0
2018-07-05 12:40:00,272.5,272.63,272.5,272.56,166549.0,243.7608,243.8771,243.7608,243.8145,166549.0
2018-07-05 12:45:00,272.57,272.64,272.38,272.4,157133.0,243.8234,243.8861,243.6535,243.6714,157133.0
2018-07-05 12:50:00,272.4,272.51,272.37,272.48,317285.0,243.6714,243.7698,243.6445,243.7429,317285.0
2018-07-05 12:55:00,272.48,272.7,272.48,272.63,150032.0,243.7429,243.9397,243.7429,243.8771,150032.0
2018-07-05 13:00:00,272.62,272.93,272.6,272.89,433536.0,243.8682,244.1455,243.8503,244.1097,433536.0
2018-07-05 13:05:00,272.89,272.96,272.7,272.74,390537.0,244.1097,244.1723,243.9397,243.9755,390537.0
2018-07-05 13:10:00,272.73,272.79,272.7,272.77,175456.0,243.9666,244.0202,243.9397,244.0023,175456.0
2018-07-05 13:15:00,272.76,272.87,272.73,272.86,234056.0,243.9934,244.0918,243.9666,244.0829,234056.0
2018-07-05 13:20:00,272.86,272.88,272.71,272.75,210864.0,244.0829,244.1007,243.9487,243.9845,210864.0
2018-07-05 13:25:00,272.76,272.82,272.71,272.73,239503.0,243.9934,244.0471,243.9487,243.9666,239503.0
2018-07-05 13:30:00,272.73,272.8,272.55,272.57,324542.0,243.9666,244.0292,243.8056,243.8234,324542.0
2018-07-05 13:35:00,272.57,272.6,272.52,272.58,244448.0,243.8234,243.8503,243.7787,243.8324,244448.0
2018-07-05 13:40:00,272.58,272.64,272.48,272.62,198279.0,243.8324,243.8861,243.7429,243.8682,198279.0
2018-07-05 13:45:00,272.62,272.7,272.56,272.63,135536.0,243.8682,243.9397,243.8145,243.8771,135536.0
2018-07-05 13:50:00,272.63,272.63,272.41,272.5,448344.0,243.8771,243.8771,243.6803,243.7608,448344.0
2018-07-05 13:55:00,272.5,272.58,272.47,272.56,160946.0,243.7608,243.8324,243.734,243.8145,160946.0
2018-07-05 14:00:00,272.56,273.0,272.34,272.37,922875.0,243.8145,244.2081,243.6177,243.6445,922875.0
2018-07-05 14:05:00,272.37,272.5,272.1,272.13,656393.0,243.6445,243.7608,243.403,243.4298,656393.0
2018-07-05 14:10:00,272.11,272.14,271.79,271.85,633768.0,243.412,243.4388,243.1257,243.1794,633768.0
2018-07-05 14:15:00,271.84,272.3,271.78,272.29,603509.0,243.1704,243.5819,243.1168,243.573,603509.0
2018-07-05 14:20:00,272.29,272.34,272.14,272.18,389298.0,243.573,243.6177,243.4388,243.4746,389298.0
2018-07-05 14:25:00,272.19,272.5,272.19,272.42,409386.0,243.4835,243.7608,243.4835,243.6893,409386.0
2018-07-05 14:30:00,272.42,272.56,272.38,272.55,369631.0,243.6893,243.8145,243.6535,243.8056,369631.0
2018-07-05 14:35:00,272.54,272.63,272.34,272.38,413078.0,243.7966,243.8771,243.6177,243.6535,413078.0
2018-07-05 14:40:00,272.39,272.42,272.25,272.36,518901.0,243.6624,243.6893,243.5372,243.6356,518901.0
2018-07-05 14:45:00,272.36,272.58,272.35,272.45,678534.0,243.6356,243.8324,243.6266,243.7161,678534.0
2018-07-05 14:50:00,272.45,272.52,272.36,272.46,247157.0,243.7161,243.7787,243.6356,243.725,247157.0
2018-07-05 14:55:00,272.46,272.6,272.4,272.55,350443.0,243.725,243.8503,243.6714,243.8056,350443.0
2018-07-05 15:00:00,272.57,272.98,272.52,272.9,490071.0,243.8234,244.1902,243.7787,244.1186,490071.0
2018-07-05 15:05:00,272.9,272.9,272.66,272.72,335917.0,244.1186,244.1186,243.904,243.9576,335917.0
2018-07-05 15:10:00,272.74,272.77,272.59,272.72,674557.0,243.9755,244.0023,243.8413,243.9576,674557.0
2018-07-05 15:15:00,272.72,272.81,272.69,272.8,224519.0,243.9576,244.0381,243.9308,244.0292,224519.0
2018-07-05 15:20:00,272.8,272.83,272.55,272.66,723651.0,244.0292,244.056,243.8056,243.904,723651.0
2018-07-05 15:25:00,272.66,272.77,272.56,272.67,481103.0,243.904,244.0023,243.8145,243.9129,481103.0
2018-07-05 15:30:00,272.67,272.82,272.55,272.81,395711.0,243.9129,244.0471,243.8056,244.0381,395711.0
2018-07-05 15:35:00,272.81,272.85,272.64,272.83,434905.0,244.0381,244.0739,243.8861,244.056,434905.0
2018-07-05 15:40:00,272.82,272.97,272.79,272.83,553798.0,244.0471,244.1813,244.0202,244.056,553798.0
2018-07-05 15:45:00,272.83,272.94,272.73,272.79,960231.0,244.056,244.1544,243.9666,244.0202,960231.0
2018-07-05 15:50:00,272.79,273.18,272.72,273.11,1808671.0,244.0202,244.3691,243.9576,244.3065,1808671.0
2018-07-05 15:55:00,273.11,273.15,272.91,273.09,3290209.0,244.3065,244.3423,244.1276,244.2886,3290209.0
2018-07-06 09:30:00,273.14,273.18,272.71,272.96,1000411.0,244.3333,244.3691,243.9487,244.1723,1000411.0
2018-07-06 09:35:00,272.96,273.52,272.96,273.46,938842.0,244.1723,244.6733,244.1723,244.6196,938842.0
2018-07-06 09:40:00,273.46,273.64,273.42,273.42,502969.0,244.6196,244.7806,244.5838,244.5838,502969.0
2018-07-06 09:45:00,273.42,273.52,273.18,273.23,656881.0,244.5838,244.6733,244.3691,244.4138,656881.0
2018-07-06 09:50:00,273.22,273.55,273.13,273.52,614417.0,244.4049,244.7001,244.3244,244.6733,614417.0
2018-07-06 09:55:00,273.53,273.74,273.42,273.71,592897.0,244.6822,244.87,244.5838,244.8432,592897.0
2018-07-06 10:00:00,273.72,273.86,273.66,273.75,735882.0,244.8522,244.9774,244.7985,244.879,735882.0
2018-07-06 10:05:00,273.74,273.88,273.56,273.88,471840.0,244.87,244.9953,244.709,244.9953,471840.0
2018-07-06 10:10:00,273.87,273.97,273.81,273.85,590082.0,244.9863,245.0758,244.9327,244.9684,590082.0
2018-07-06 10:15:00,273.85,273.99,273.81,273.83,440437.0,244.9684,245.0937,244.9327,244.9506,440437.0
2018-07-06 10:20:00,273.82,273.86,273.62,273.75,478715.0,244.9416,244.9774,244.7627,244.879,478715.0
2018-07-06 10:25:00,273.75,274.02,273.72,273.99,449346.0,244.879,245.1205,244.8522,245.0937,449346.0
2018-07-06 10:30:00,273.99,274.04,273.75,273.83,407546.0,245.0937,245.1384,244.879,244.9506,407546.0
2018-07-06 10:35:00,273.83,274.03,273.74,273.94,272918.0,244.9506,245.1295,244.87,245.049,272918.0
2018-07-06 10:40:00,273.94,274.27,273.93,274.22,643397.0,245.049,245.3442,245.04,245.2994,643397.0
2018-07-06 10:45:00,274.21,274.33,274.12,274.19,814077.0,245.2905,245.3978,245.21,245.2726,814077.0
2018-07-06 10:50:00,274.19,274.36,274.14,274.3,375773.0,245.2726,245.4247,245.2279,245.371,375773.0
2018-07-06 10:55:00,274.3,274.49,274.27,274.37,614777.0,245.371,245.5409,245.3442,245.4336,614777.0
2018-07-06 11:00:00,274.36,274.49,274.31,274.39,592292.0,245.4247,245.5409,245.3799,245.4515,592292.0
2018-07-06 11:05:00,274.39,274.84,274.34,274.82,969605.0,245.4515,245.854,245.4068,245.8361,969605.0
2018-07-06 11:10:00,274.83,274.91,274.73,274.91,614906.0,245.8451,245.9167,245.7556,245.9167,614906.0
2018-07-06 11:15:00,274.91,275.1,274.79,275.02,739026.0,245.9167,246.0866,245.8093,246.0151,739026.0
2018-07-06 11:20:00,275.02,275.09,274.93,274.94,495683.0,246.0151,246.0777,245.9345,245.9435,495683.0
2018-07-06 11:25:00,274.94,275.09,274.93,275.01,476746.0,245.9435,246.0777,245.9345,246.0061,476746.0
2018-07-06 11:30:00,275.01,275.19,275.0,275.16,414372.0,246.0061,246.1671,245.9972,246.1403,414372.0
2018-07-06 11:35:00,275.17,275.45,275.13,275.42,839712.0,246.1492,246.3997,246.1135,246.3729,839712.0
2018-07-06 11:40:00,275.42,275.49,275.33,275.49,991984.0,246.3729,246.4355,246.2924,246.4355,991984.0
2018-07-06 11:45:00,275.49,275.6,275.47,275.54,1372777.0,246.4355,246.5339,246.4176,246.4802,1372777.0
2018-07-06 11:50:00,275.55,275.56,275.2,275.23,1178749.0,246.4892,246.4981,246.1761,246.2029,1178749.0
2018-07-06 11:55:00,275.24,275.39,275.19,275.33,583352.0,246.2119,246.346,246.1671,246.2924,583352.0
2018-07-06 12:00:00,275.33,275.54,275.32,275.46,666600.0,246.2924,246.4802,246.2834,246.4086,666600.0
2018-07-06 12:05:00,275.45,275.64,275.42,275.59,807645.0,246.3997,246.5697,246.3729,246.5249,807645.0
2018-07-06 12:10:00,275.59,275.63,275.48,275.59,332736.0,246.5249,246.5607,246.4265,246.5249,332736.0
2018-07-06 12:15:00,275.59,275.6,275.42,275.49,310064.0,246.5249,246.5339,246.3729,246.4355,310064.0
2018-07-06 12:20:00,275.49,275.6,275.39,275.59,574163.0,246.4355,246.5339,246.346,246.5249,574163.0
2018-07-06 12:25:00,275.59,275.67,275.48,275.61,522049.0,246.5249,246.5965,246.4265,246.5428,522049.0
2018-07-06 12:30:00,275.6,275.6,275.42,275.45,412300.0,246.5339,246.5339,246.3729,246.3997,412300.0
2018-07-06 12:35:00,275.46,275.59,275.43,275.57,294157.0,246.4086,246.5249,246.3818,246.507,294157.0
2018-07-06 12:40:00,275.56,275.58,275.42,275.46,350148.0,246.4981,246.516,246.3729,246.4086,350148.0
2018-07-06 12:45:00,275.47,275.49,275.26,275.27,319575.0,246.4176,246.4355,246.2297,246.2387,319575.0
2018-07-06 12:50:00,275.26,275.33,275.21,275.23,362642.0,246.2297,246.2924,246.185,246.2029,362642.0
2018-07-06 12:55:00,275.23,275.37,275.23,275.36,277452.0,246.2029,246.3281,246.2029,246.3192,277452.0
2018-07-06 13:00:00,275.36,275.57,275.35,275.54,271316.0,246.3192,246.507,246.3103,246.4802,271316.0
2018-07-06 13:05:00,275.56,275.58,275.53,275.53,208198.0,246.4981,246.516,246.4713,246.4713,208198.0
2018-07-06 13:10:00,275.54,275.56,275.46,275.5,275500.0,246.4802,246.4981,246.4086,246.4444,275500.0
2018-07-06 13:15:00,275.49,275.6,275.49,275.6,261393.0,246.4355,246.5339,246.4355,246.5339,261393.0
2018-07-06 13:20:00,275.6,275.64,275.5,275.53,212273.0,246.5339,246.5697,246.4444,246.4713,212273.0
2018-07-06 13:25:00,275.53,275.59,275.5,275.56,157233.0,246.4713,246.5249,246.4444,246.4981,157233.0
2018-07-06 13:30:00,275.56,275.64,275.56,275.59,164349.0,246.4981,246.5697,246.4981,246.5249,164349.0
2018-07-06 13:35:00,275.59,275.7,275.57,275.64,199119.0,246.5249,246.6233,246.507,246.5697,199119.0
2018-07-06 13:40:00,275.63,275.72,275.43,275.48,353814.0,246.5607,246.6412,246.3818,246.4265,353814.0
2018-07-06 13:45:00,275.48,275.55,275.45,275.48,175762.0,246.4265,246.4892,246.3997,246.4265,175762.0
2018-07-06 13:50:00,275.48,275.61,275.46,275.55,179252.0,246.4265,246.5428,246.4086,246.4892,179252.0
2018-07-06 13:55:00,275.54,275.57,275.49,275.5,134260.0,246.4802,246.507,246.4355,246.4444,134260.0
2018-07-06 14:00:00,275.5,275.53,275.39,275.47,521130.0,246.4444,246.4713,246.346,246.4176,521130.0
2018-07-06 14:05:00,275.47,275.54,275.4,275.43,316516.0,246.4176,246.4802,246.355,246.3818,316516.0
2018-07-06 14:10:00,275.43,275.51,275.42,275.42,271789.0,246.3818,246.4534,246.3729,246.3729,271789.0
2018-07-06 14:15:00,275.42,275.48,275.39,275.4,208182.0,246.3729,246.4265,246.346,246.355,208182.0
2018-07-06 14:20:00,275.4,275.47,275.39,275.45,136040.0,246.355,246.4176,246.346,246.3997,136040.0
2018-07-06 14:25:00,275.45,275.5,275.41,275.48,264814.0,246.3997,246.4444,246.3639,246.4265,264814.0
2018-07-06 14:30:00,275.47,275.51,275.41,275.42,270101.0,246.4176,246.4534,246.3639,246.3729,270101.0
2018-07-06 14:35:00,275.42,275.43,275.21,275.25,642860.0,246.3729,246.3818,246.185,246.2208,642860.0
2018-07-06 14:40:00,275.25,275.34,275.21,275.32,453051.0,246.2208,246.3013,246.185,246.2834,453051.0
2018-07-06 14:45:00,275.33,275.4,275.3,275.38,320424.0,246.2924,246.355,246.2655,246.3371,320424.0
2018-07-06 14:50:00,275.39,275.44,275.35,275.44,261080.0,246.346,246.3908,246.3103,246.3908,261080.0
2018-07-06 14:55:00,275.43,275.62,275.43,275.53,395225.0,246.3818,246.5518,246.3818,246.4713,395225.0
2018-07-06 15:00:00,275.54,275.69,275.52,275.69,354186.0,246.4802,246.6144,246.4623,246.6144,354186.0
2018-07-06 15:05:00,275.69,275.71,275.6,275.63,356862.0,246.6144,246.6323,246.5339,246.5607,356862.0
2018-07-06 15:10:00,275.63,275.7,275.57,275.6,428062.0,246.5607,246.6233,246.507,246.5339,428062.0
2018-07-06 15:15:00,275.58,275.62,275.47,275.58,308435.0,246.516,246.5518,246.4176,246.516,308435.0
2018-07-06 15:20:00,275.57,275.66,275.5,275.63,465294.0,246.507,246.5876,246.4444,246.5607,465294.0
2018-07-06 15:25:00,275.63,275.84,275.63,275.75,690019.0,246.5607,246.7486,246.5607,246.6681,690019.0
2018-07-06 15:30:00,275.75,275.78,275.62,275.64,580304.0,246.6681,246.6949,246.5518,246.5697,580304.0
2018-07-06 15:35:00,275.64,275.65,275.41,275.52,1115738.0,246.5697,246.5786,246.3639,246.4623,1115738.0
2018-07-06 15:40:00,275.53,275.55,275.15,275.17,1849124.0,246.4713,246.4892,246.1313,246.1492,1849124.0
2018-07-06 15:45:00,275.17,275.23,274.96,275.02,2998225.0,246.1492,246.2029,245.9614,246.0151,2998225.0
2018-07-06 15:50:00,275.01,275.29,274.89,275.19,1824651.0,246.0061,246.2566,245.8988,246.1671,1824651.0
2018-07-06 15:55:00,275.19,275.57,275.17,275.37,4285089.0,246.1671,246.507,246.1492,246.3281,4285089.0
2018-07-09 09:30:00,276.55,276.84,276.52,276.81,1075651.0,247.3837,247.6431,247.3569,247.6163,1075651.0
2018-07-09 09:35:00,276.8,277.13,276.8,276.98,1333553.0,247.6073,247.9025,247.6073,247.7683,1333553.0
2018-07-09 09:40:00,276.98,277.13,276.94,276.96,766550.0,247.7683,247.9025,247.7326,247.7505,766550.0
2018-07-09 09:45:00,276.96,277.05,276.93,276.97,608026.0,247.7505,247.831,247.7236,247.7594,608026.0
2018-07-09 09:50:00,276.97,277.01,276.69,276.7,635018.0,247.7594,247.7952,247.5089,247.5179,635018.0
2018-07-09 09:55:00,276.7,277.01,276.7,276.86,519160.0,247.5179,247.7952,247.5179,247.661,519160.0
2018-07-09 10:00:00,276.87,276.94,276.74,276.76,466988.0,247.6699,247.7326,247.5537,247.5715,466988.0
2018-07-09 10:05:00,276.77,276.92,276.62,276.68,560201.0,247.5805,247.7147,247.4463,247.5,560201.0
2018-07-09 10:10:00,276.69,276.82,276.59,276.63,517305.0,247.5089,247.6252,247.4195,247.4553,517305.0
2018-07-09 10:15:00,276.63,276.71,276.5,276.68,757595.0,247.4553,247.5268,247.339,247.5,757595.0
2018-07-09 10:20:00,276.67,276.84,276.58,276.77,519092.0,247.491,247.6431,247.4105,247.5805,519092.0
2018-07-09 10:25:00,276.77,276.88,276.72,276.77,589890.0,247.5805,247.6789,247.5358,247.5805,589890.0
2018-07-09 10:30:00,276.78,276.92,276.77,276.8,374049.0,247.5894,247.7147,247.5805,247.6073,374049.0
2018-07-09 10:35:00,276.79,277.0,276.76,276.93,327997.0,247.5984,247.7862,247.5715,247.7236,327997.0
2018-07-09 10:40:00,276.94,276.99,276.91,276.96,285489.0,247.7326,247.7773,247.7057,247.7505,285489.0
2018-07-09 10:45:00,276.96,277.13,276.95,277.09,470334.0,247.7505,247.9025,247.7415,247.8667,470334.0
2018-07-09 10:50:00,277.09,277.15,276.97,277.07,292759.0,247.8667,247.9204,247.7594,247.8489,292759.0
2018-07-09 10:55:00,277.08,277.26,277.04,277.25,299348.0,247.8578,248.0188,247.822,248.0099,299348.0
2018-07-09 11:00:00,277.25,277.33,277.19,277.32,324734.0,248.0099,248.0814,247.9562,248.0725,324734.0
2018-07-09 11:05:00,277.33,277.35,277.24,277.27,238703.0,248.0814,248.0993,248.0009,248.0278,238703.0
2018-07-09 11:10:00,277.27,277.38,277.27,277.38,353458.0,248.0278,248.1262,248.0278,248.1262,353458.0
2018-07-09 11:15:00,277.37,277.44,277.33,277.43,636547.0,248.1172,248.1798,248.0814,248.1709,636547.0
2018-07-09 11:20:00,277.42,277.5,277.37,277.37,302366.0,248.1619,248.2335,248.1172,248.1172,302366.0
2018-07-09 11:25:00,277.38,277.48,277.29,277.31,351700.0,248.1262,248.2156,248.0456,248.0635,351700.0
2018-07-09 11:30:00,277.31,277.32,277.14,277.27,470915.0,248.0635,248.0725,247.9115,248.0278,470915.0
2018-07-09 11:35:00,277.27,277.44,277.25,277.41,412448.0,248.0278,248.1798,248.0099,248.153,412448.0
2018-07-09 11:40:00,277.4,277.44,277.32,277.4,212391.0,248.144,248.1798,248.0725,248.144,212391.0
2018-07-09 11:45:00,277.39,277.52,277.37,277.48,250401.0,248.1351,248.2514,248.1172,248.2156,250401.0
2018-07-09 11:50:00,277.48,277.49,277.31,277.39,291033.0,248.2156,248.2246,248.0635,248.1351,291033.0
2018-07-09 11:55:00,277.39,277.61,277.22,277.5,369701.0,248.1351,248.3319,247.983,248.2335,369701.0
2018-07-09 12:00:00,277.5,277.64,277.46,277.59,376051.0,248.2335,248.3587,248.1977,248.314,376051.0
2018-07-09 12:05:00,277.6,277.77,277.58,277.7,442664.0,248.323,248.475,248.3051,248.4124,442664.0
2018-07-09 12:10:00,277.69,277.74,277.66,277.74,299854.0,248.4035,248.4482,248.3766,248.4482,299854.0
2018-07-09 12:15:00,277.74,277.74,277.63,277.64,359035.0,248.4482,248.4482,248.3498,248.3587,359035.0
2018-07-09 12:20:00,277.64,277.67,277.53,277.61,306870.0,248.3587,248.3856,248.2603,248.3319,306870.0
2018-07-09 12:25:00,277.6,277.65,277.53,277.57,263138.0,248.323,248.3677,248.2603,248.2961,263138.0
2018-07-09 12:30:00,277.58,277.59,277.33,277.57,552242.0,248.3051,248.314,248.0814,248.2961,552242.0
2018-07-09 12:35:00,277.57,277.59,277.5,277.56,227231.0,248.2961,248.314,248.2335,248.2872,227231.0
2018-07-09 12:40:00,277.55,277.62,277.45,277.61,285643.0,248.2782,248.3408,248.1888,248.3319,285643.0
2018-07-09 12:45:00,277.61,277.63,277.54,277.54,236076.0,248.3319,248.3498,248.2693,248.2693,236076.0
2018-07-09 12:50:00,277.55,277.58,277.48,277.54,190911.0,248.2782,248.3051,248.2156,248.2693,190911.0
2018-07-09 12:55:00,277.55,277.61,277.5,277.5,232861.0,248.2782,248.3319,248.2335,248.2335,232861.0
2018-07-09 13:00:00,277.5,277.61,277.45,277.61,326283.0,248.2335,248.3319,248.1888,248.3319,326283.0
2018-07-09 13:05:00,277.61,277.63,277.34,277.34,213275.0,248.3319,248.3498,248.0904,248.0904,213275.0
2018-07-09 13:10:00,277.35,277.38,277.18,277.24,549212.0,248.0993,248.1262,247.9472,248.0009,549212.0
2018-07-09 13:15:00,277.24,277.37,277.22,277.34,281417.0,248.0009,248.1172,247.983,248.0904,281417.0
2018-07-09 13:20:00,277.34,277.44,277.3,277.43,238615.0,248.0904,248.1798,248.0546,248.1709,238615.0
2018-07-09 13:25:00,277.44,277.45,277.35,277.36,202564.0,248.1798,248.1888,248.0993,248.1083,202564.0
2018-07-09 13:30:00,277.35,277.47,277.34,277.44,150916.0,248.0993,248.2067,248.0904,248.1798,150916.0
2018-07-09 13:35:00,277.44,277.46,277.33,277.43,339173.0,248.1798,248.1977,248.0814,248.1709,339173.0
2018-07-09 13:40:00,277.42,277.42,277.34,277.36,131297.0,248.1619,248.1619,248.0904,248.1083,131297.0
2018-07-09 13:45:00,277.36,277.45,277.35,277.44,115784.0,248.1083,248.1888,248.0993,248.1798,115784.0
2018-07-09 13:50:00,277.44,277.56,277.43,277.56,190619.0,248.1798,248.2872,248.1709,248.2872,190619.0
2018-07-09 13:55:00,277.56,277.56,277.48,277.5,213656.0,248.2872,248.2872,248.2156,248.2335,213656.0
2018-07-09 14:00:00,277.51,277.56,277.46,277.53,136806.0,248.2424,248.2872,248.1977,248.2603,136806.0
2018-07-09 14:05:00,277.53,277.53,277.39,277.4,209318.0,248.2603,248.2603,248.1351,248.144,209318.0
2018-07-09 14:10:00,277.39,277.49,277.37,277.46,212786.0,248.1351,248.2246,248.1172,248.1977,212786.0
2018-07-09 14:15:00,277.46,277.55,277.45,277.54,152395.0,248.1977,248.2782,248.1888,248.2693,152395.0
2018-07-09 14:20:00,277.54,277.56,277.48,277.49,152943.0,248.2693,248.2872,248.2156,248.2246,152943.0
2018-07-09 14:25:00,277.49,277.59,277.49,277.54,199233.0,248.2246,248.314,248.2246,248.2693,199233.0
2018-07-09 14:30:00,277.54,277.6,277.51,277.56,204444.0,248.2693,248.323,248.2424,248.2872,204444.0
2018-07-09 14:35:00,277.56,277.66,277.55,277.63,211361.0,248.2872,248.3766,248.2782,248.3498,211361.0
2018-07-09 14:40:00,277.63,277.73,277.62,277.71,312237.0,248.3498,248.4392,248.3408,248.4214,312237.0
2018-07-09 14:45:00,277.7,277.72,277.63,277.66,174400.0,248.4124,248.4303,248.3498,248.3766,174400.0
2018-07-09 14:50:00,277.66,277.73,277.65,277.7,202959.0,248.3766,248.4392,248.3677,248.4124,202959.0
2018-07-09 14:55:00,277.69,277.81,277.68,277.74,343576.0,248.4035,248.5108,248.3945,248.4482,343576.0
2018-07-09 15:00:00,277.74,277.85,277.67,277.68,391136.0,248.4482,248.5466,248.3856,248.3945,391136.0
2018-07-09 15:05:00,277.69,277.8,277.63,277.76,295569.0,248.4035,248.5019,248.3498,248.4661,295569.0
2018-07-09 15:10:00,277.77,277.81,277.73,277.75,228180.0,248.475,248.5108,248.4392,248.4571,228180.0
2018-07-09 15:15:00,277.74,277.75,277.47,277.55,459573.0,248.4482,248.4571,248.2067,248.2782,459573.0
2018-07-09 15:20:00,277.55,277.59,277.5,277.59,301537.0,248.2782,248.314,248.2335,248.314,301537.0
2018-07-09 15:25:00,277.6,277.66,277.55,277.65,286574.0,248.323,248.3766,248.2782,248.3677,286574.0
2018-07-09 15:30:00,277.65,277.7,277.57,277.66,348674.0,248.3677,248.4124,248.2961,248.3766,348674.0
2018-07-09 15:35:00,277.66,277.72,277.58,277.72,451614.0,248.3766,248.4303,248.3051,248.4303,451614.0
2018-07-09 15:40:00,277.72,277.82,277.69,277.81,608511.0,248.4303,248.5198,248.4035,248.5108,608511.0
2018-07-09 15:45:00,277.81,277.87,277.75,277.86,843379.0,248.5108,248.5645,248.4571,248.5555,843379.0
2018-07-09 15:50:00,277.86,277.87,277.7,277.83,1958496.0,248.5555,248.5645,248.4124,248.5287,1958496.0
2018-07-09 15:55:00,277.83,277.96,277.77,277.89,2578994.0,248.5287,248.645,248.475,248.5824,2578994.0
2018-07-10 09:30:00,278.41,278.6,278.21,278.35,1260007.0,249.0475,249.2175,248.8686,248.9939,1260007.0
2018-07-10 09:35:00,278.36,278.6,278.35,278.57,736132.0,249.0028,249.2175,248.9939,249.1907,736132.0
2018-07-10 09:40:00,278.58,278.59,278.27,278.52,673236.0,249.1996,249.2085,248.9223,249.1459,673236.0
2018-07-10 09:45:00,278.51,278.6,278.28,278.31,690633.0,249.137,249.2175,248.9312,248.9581,690633.0
2018-07-10 09:50:00,278.32,278.49,278.16,278.25,861984.0,248.967,249.1191,248.8239,248.9044,861984.0
2018-07-10 09:55:00,278.24,278.55,278.2,278.55,745181.0,248.8955,249.1728,248.8597,249.1728,745181.0
2018-07-10 10:00:00,278.54,278.72,278.39,278.47,911597.0,249.1638,249.3248,249.0296,249.1012,911597.0
2018-07-10 10:05:00,278.48,278.75,278.42,278.58,752288.0,249.1101,249.3517,249.0565,249.1996,752288.0
2018-07-10 10:10:00,278.58,278.71,278.5,278.51,319709.0,249.1996,249.3159,249.128,249.137,319709.0
2018-07-10 10:15:00,278.51,278.74,278.51,278.73,459319.0,249.137,249.3427,249.137,249.3338,459319.0
2018-07-10 10:20:00,278.73,278.8,278.64,278.67,347456.0,249.3338,249.3964,249.2533,249.2801,347456.0
2018-07-10 10:25:00,278.66,278.74,278.55,278.61,304292.0,249.2712,249.3427,249.1728,249.2264,304292.0
2018-07-10 10:30:00,278.6,278.82,278.57,278.66,304206.0,249.2175,249.4143,249.1907,249.2712,304206.0
2018-07-10 10:35:00,278.66,278.84,278.63,278.83,258272.0,249.2712,249.4322,249.2443,249.4232,258272.0
2018-07-10 10:40:00,278.83,278.95,278.8,278.92,497908.0,249.4232,249.5306,249.3964,249.5037,497908.0
2018-07-10 10:45:00,278.93,279.01,278.75,278.81,510787.0,249.5127,249.5842,249.3517,249.4053,510787.0
2018-07-10 10:50:00,278.81,278.87,278.71,278.8,341304.0,249.4053,249.459,249.3159,249.3964,341304.0
2018-07-10 10:55:00,278.8,278.9,278.77,278.89,246464.0,249.3964,249.4858,249.3696,249.4769,246464.0
2018-07-10 11:00:00,278.89,278.99,278.87,278.88,302298.0,249.4769,249.5664,249.459,249.468,302298.0
2018-07-10 11:05:00,278.89,279.01,278.82,278.91,495444.0,249.4769,249.5842,249.4143,249.4948,495444.0
2018-07-10 11:10:00,278.92,278.92,278.58,278.62,416238.0,249.5037,249.5037,249.1996,249.2354,416238.0
2018-07-10 11:15:00,278.63,278.76,278.59,278.73,320545.0,249.2443,249.3606,249.2085,249.3338,320545.0
2018-07-10 11:20:00,278.73,278.74,278.41,278.43,429415.0,249.3338,249.3427,249.0475,249.0654,429415.0
2018-07-10 11:25:00,278.42,278.55,278.39,278.52,421842.0,249.0565,249.1728,249.0296,249.1459,421842.0
2018-07-10 11:30:00,278.52,278.56,278.43,278.5,314888.0,249.1459,249.1817,249.0654,249.128,314888.0
2018-07-10 11:35:00,278.5,278.63,278.49,278.59,247343.0,249.128,249.2443,249.1191,249.2085,247343.0
2018-07-10 11:40:00,278.59,278.75,278.58,278.7,327477.0,249.2085,249.3517,249.1996,249.3069,327477.0
2018-07-10 11:45:00,278.71,278.8,278.69,278.73,241719.0,249.3159,249.3964,249.298,249.3338,241719.0
2018-07-10 11:50:00,278.74,278.77,278.7,278.71,184832.0,249.3427,249.3696,249.3069,249.3159,184832.0
2018-07-10 11:55:00,278.71,278.89,278.67,278.88,3397019.0,249.3159,249.4769,249.2801,249.468,3397019.0
2018-07-10 12:00:00,278.88,278.89,278.75,278.78,306981.0,249.468,249.4769,249.3517,249.3785,306981.0
2018-07-10 12:05:00,278.78,278.8,278.68,278.71,313802.0,249.3785,249.3964,249.2891,249.3159,313802.0
2018-07-10 12:10:00,278.71,278.81,278.7,278.79,149020.0,249.3159,249.4053,249.3069,249.3875,149020.0
2018-07-10 12:15:00,278.78,278.83,278.71,278.79,259124.0,249.3785,249.4232,249.3159,249.3875,259124.0
2018-07-10 12:20:00,278.79,278.85,278.67,278.67,146743.0,249.3875,249.4411,249.2801,249.2801,146743.0
2018-07-10 12:25:00,278.67,278.84,278.64,278.81,279968.0,249.2801,249.4322,249.2533,249.4053,279968.0
2018-07-10 12:30:00,278.8,278.85,278.77,278.83,166087.0,249.3964,249.4411,249.3696,249.4232,166087.0
2018-07-10 12:35:00,278.84,278.85,278.71,278.81,207675.0,249.4322,249.4411,249.3159,249.4053,207675.0
2018-07-10 12:40:00,278.81,278.83,278.66,278.68,248630.0,249.4053,249.4232,249.2712,249.2891,248630.0
2018-07-10 12:45:00,278.69,278.75,278.58,278.59,296106.0,249.298,249.3517,249.1996,249.2085,296106.0
2018-07-10 12:50:00,278.58,278.63,278.53,278.59,240166.0,249.1996,249.2443,249.1549,249.2085,240166.0
2018-07-10 12:55:00,278.59,278.63,278.54,278.62,186740.0,249.2085,249.2443,249.1638,249.2354,186740.0
2018-07-10 13:00:00,278.61,278.72,278.59,278.69,139243.0,249.2264,249.3248,249.2085,249.298,139243.0
2018-07-10 13:05:00,278.7,278.73,278.55,278.56,218384.0,249.3069,249.3338,249.1728,249.1817,218384.0
2018-07-10 13:10:00,278.55,278.7,278.44,278.62,523103.0,249.1728,249.3069,249.0744,249.2354,523103.0
2018-07-10 13:15:00,278.62,278.65,278.43,278.55,357655.0,249.2354,249.2622,249.0654,249.1728,357655.0
2018-07-10 13:20:00,278.55,278.62,278.44,278.46,227430.0,249.1728,249.2354,249.0744,249.0923,227430.0
2018-07-10 13:25:00,278.46,278.54,278.43,278.44,279948.0,249.0923,249.1638,249.0654,249.0744,279948.0
2018-07-10 13:30:00,278.43,278.46,278.29,278.31,656202.0,249.0654,249.0923,248.9402,248.9581,656202.0
2018-07-10 13:35:00,278.32,278.36,278.18,278.19,744949.0,248.967,249.0028,248.8418,248.8507,744949.0
2018-07-10 13:40:00,278.19,278.28,278.17,278.22,397918.0,248.8507,248.9312,248.8328,248.8776,397918.0
2018-07-10 13:45:00,278.22,278.25,278.08,278.12,459859.0,248.8776,248.9044,248.7523,248.7881,459859.0
2018-07-10 13:50:00,278.12,278.26,278.08,278.25,379552.0,248.7881,248.9133,248.7523,248.9044,379552.0
2018-07-10 13:55:00,278.25,278.43,278.25,278.38,442590.0,248.9044,249.0654,248.9044,249.0207,442590.0
2018-07-10 14:00:00,278.39,278.51,278.39,278.5,270203.0,249.0296,249.137,249.0296,249.128,270203.0
2018-07-10 14:05:00,278.5,278.57,278.46,278.52,358595.0,249.128,249.1907,249.0923,249.1459,358595.0
2018-07-10 14:10:00,278.51,278.62,278.5,278.55,154854.0,249.137,249.2354,249.128,249.1728,154854.0
2018-07-10 14:15:00,278.56,278.58,278.44,278.53,243290.0,249.1817,249.1996,249.0744,249.1549,243290.0
2018-07-10 14:20:00,278.53,278.57,278.47,278.51,137071.0,249.1549,249.1907,249.1012,249.137,137071.0
2018-07-10 14:25:00,278.5,278.74,278.5,278.61,304107.0,249.128,249.3427,249.128,249.2264,304107.0
2018-07-10 14:30:00,278.61,278.71,278.61,278.66,192717.0,249.2264,249.3159,249.2264,249.2712,192717.0
2018-07-10 14:35:00,278.66,278.68,278.6,278.66,343706.0,249.2712,249.2891,249.2175,249.2712,343706.0
2018-07-10 14:40:00,278.66,278.71,278.55,278.56,268694.0,249.2712,249.3159,249.1728,249.1817,268694.0
2018-07-10 14:45:00,278.56,278.71,278.52,278.69,178519.0,249.1817,249.3159,249.1459,249.298,178519.0
2018-07-10 14:50:00,278.68,278.72,278.59,278.59,299338.0,249.2891,249.3248,249.2085,249.2085,299338.0
2018-07-10 14:55:00,278.6,278.8,278.56,278.76,686335.0,249.2175,249.3964,249.1817,249.3606,686335.0
2018-07-10 15:00:00,278.76,278.79,278.65,278.75,252814.0,249.3606,249.3875,249.2622,249.3517,252814.0
2018-07-10 15:05:00,278.74,278.77,278.68,278.75,146407.0,249.3427,249.3696,249.2891,249.3517,146407.0
2018-07-10 15:10:00,278.75,278.8,278.68,278.74,629595.0,249.3517,249.3964,249.2891,249.3427,629595.0
2018-07-10 15:15:00,278.73,278.8,278.7,278.79,169337.0,249.3338,249.3964,249.3069,249.3875,169337.0
2018-07-10 15:20:00,278.79,278.86,278.75,278.81,184200.0,249.3875,249.4501,249.3517,249.4053,184200.0
2018-07-10 15:25:00,278.82,278.82,278.64,278.7,457891.0,249.4143,249.4143,249.2533,249.3069,457891.0
2018-07-10 15:30:00,278.7,278.86,278.7,278.86,344861.0,249.3069,249.4501,249.3069,249.4501,344861.0
2018-07-10 15:35:00,278.85,278.95,278.79,278.92,533925.0,249.4411,249.5306,249.3875,249.5037,533925.0
2018-07-10 15:40:00,278.91,278.92,278.73,278.74,1158667.0,249.4948,249.5037,249.3338,249.3427,1158667.0
2018-07-10 15:45:00,278.74,278.74,278.61,278.68,1266605.0,249.3427,249.3427,249.2264,249.2891,1266605.0
2018-07-10 15:50:00,278.67,278.89,278.67,278.84,1423772.0,249.2801,249.4769,249.2801,249.4322,1423772.0
2018-07-10 15:55:00,278.84,278.98,278.77,278.82,3119651.0,249.4322,249.5574,249.3696,249.4143,3119651.0
2018-07-11 09:30:00,277.14,277.46,276.98,277.37,2287550.0,247.9115,248.1977,247.7683,248.1172,2287550.0
2018-07-11 09:35:00,277.37,277.66,277.35,277.53,1609144.0,248.1172,248.3766,248.0993,248.2603,1609144.0
2018-07-11 09:40:00,277.52,277.56,277.4,277.42,1004655.0,248.2514,248.2872,248.144,248.1619,1004655.0
2018-07-11 09:45:00,277.43,277.47,277.22,277.25,1059983.0,248.1709,248.2067,247.983,248.0099,1059983.0
2018-07-11 09:50:00,277.25,277.56,277.24,277.49,897809.0,248.0099,248.2872,248.0009,248.2246,897809.0
2018-07-11 09:55:00,277.47,277.56,277.28,277.31,950233.0,248.2067,248.2872,248.0367,248.0635,950233.0
2018-07-11 10:00:00,277.32,277.73,277.27,277.6,975692.0,248.0725,248.4392,248.0278,248.323,975692.0
2018-07-11 10:05:00,277.59,277.67,277.49,277.55,583601.0,248.314,248.3856,248.2246,248.2782,583601.0
2018-07-11 10:10:00,277.53,277.54,277.32,277.48,760717.0,248.2603,248.2693,248.0725,248.2156,760717.0
2018-07-11 10:15:00,277.48,277.74,277.45,277.7,617087.0,248.2156,248.4482,248.1888,248.4124,617087.0
2018-07-11 10:20:00,277.7,277.88,277.69,277.84,773098.0,248.4124,248.5734,248.4035,248.5376,773098.0
2018-07-11 10:25:00,277.83,277.94,277.79,277.9,966706.0,248.5287,248.6271,248.4929,248.5913,966706.0
2018-07-11 10:30:00,277.89,278.04,277.87,277.91,1070501.0,248.5824,248.7165,248.5645,248.6003,1070501.0
2018-07-11 10:35:00,277.9,277.96,277.8,277.82,537276.0,248.5913,248.645,248.5019,248.5198,537276.0
2018-07-11 10:40:00,277.82,277.83,277.62,277.68,727821.0,248.5198,248.5287,248.3408,248.3945,727821.0
2018-07-11 10:45:00,277.68,277.68,277.4,277.48,913722.0,248.3945,248.3945,248.144,248.2156,913722.0
2018-07-11 10:50:00,277.48,277.57,277.44,277.52,468057.0,248.2156,248.2961,248.1798,248.2514,468057.0
2018-07-11 10:55:00,277.53,277.73,277.49,277.73,364448.0,248.2603,248.4392,248.2246,248.4392,364448.0
2018-07-11 11:00:00,277.74,277.99,277.71,277.81,639835.0,248.4482,248.6718,248.4214,248.5108,639835.0
2018-07-11 11:05:00,277.81,277.93,277.75,277.79,301094.0,248.5108,248.6182,248.4571,248.4929,301094.0
2018-07-11 11:10:00,277.79,277.8,277.59,277.64,654836.0,248.4929,248.5019,248.314,248.3587,654836.0
2018-07-11 11:15:00,277.64,277.71,277.43,277.54,710492.0,248.3587,248.4214,248.1709,248.2693,710492.0
2018-07-11 11:20:00,277.53,277.54,277.28,277.46,866831.0,248.2603,248.2693,248.0367,248.1977,866831.0
2018-07-11 11:25:00,277.46,277.46,277.2,277.22,1090897.0,248.1977,248.1977,247.9651,247.983,1090897.0
2018-07-11 11:30:00,277.21,277.22,277.01,277.16,669280.0,247.9741,247.983,247.7952,247.9294,669280.0
2018-07-11 11:35:00,277.17,277.41,277.16,277.31,505119.0,247.9383,248.153,247.9294,248.0635,505119.0
2018-07-11 11:40:00,277.31,277.4,277.0,277.02,373814.0,248.0635,248.144,247.7862,247.8041,373814.0
2018-07-11 11:45:00,277.02,277.19,276.89,277.17,750432.0,247.8041,247.9562,247.6878,247.9383,750432.0
2018-07-11 11:50:00,277.17,277.24,277.07,277.09,345630.0,247.9383,248.0009,247.8489,247.8667,345630.0
2018-07-11 11:55:00,277.09,277.3,276.88,276.91,599751.0,247.8667,248.0546,247.6789,247.7057,599751.0
2018-07-11 12:00:00,276.91,277.04,276.83,276.93,603145.0,247.7057,247.822,247.6342,247.7236,603145.0
2018-07-11 12:05:00,276.93,277.06,276.88,276.92,396109.0,247.7236,247.8399,247.6789,247.7147,396109.0
2018-07-11 12:10:00,276.92,277.07,276.87,276.99,348903.0,247.7147,247.8489,247.6699,247.7773,348903.0
2018-07-11 12:15:00,276.98,277.2,276.83,277.04,393136.0,247.7683,247.9651,247.6342,247.822,393136.0
2018-07-11 12:20:00,277.04,277.18,276.99,277.05,253357.0,247.822,247.9472,247.7773,247.831,253357.0
2018-07-11 12:25:00,277.05,277.17,276.96,277.12,277961.0,247.831,247.9383,247.7505,247.8936,277961.0
2018-07-11 12:30:00,277.12,277.39,277.08,277.35,793000.0,247.8936,248.1351,247.8578,248.0993,793000.0
2018-07-11 12:35:00,277.35,277.35,277.24,277.27,228137.0,248.0993,248.0993,248.0009,248.0278,228137.0
2018-07-11 12:40:00,277.26,277.33,277.19,277.2,297824.0,248.0188,248.0814,247.9562,247.9651,297824.0
2018-07-11 12:45:00,277.19,277.42,277.09,277.3,484926.0,247.9562,248.1619,247.8667,248.0546,484926.0
2018-07-11 12:50:00,277.29,277.3,277.14,277.21,300055.0,248.0456,248.0546,247.9115,247.9741,300055.0
2018-07-11 12:55:00,277.21,277.22,276.88,277.01,381864.0,247.9741,247.983,247.6789,247.7952,381864.0
2018-07-11 13:00:00,277.01,277.16,276.99,276.99,469070.0,247.7952,247.9294,247.7773,247.7773,469070.0
2018-07-11 13:05:00,276.99,277.11,276.9,276.93,418698.0,247.7773,247.8846,247.6968,247.7236,418698.0
2018-07-11 13:10:00,276.92,277.04,276.8,277.03,563377.0,247.7147,247.822,247.6073,247.8131,563377.0
2018-07-11 13:15:00,277.03,277.1,276.92,277.1,257502.0,247.8131,247.8757,247.7147,247.8757,257502.0
2018-07-11 13:20:00,277.09,277.39,277.07,277.34,451062.0,247.8667,248.1351,247.8489,248.0904,451062.0
2018-07-11 13:25:00,277.38,277.48,277.27,277.33,576817.0,248.1262,248.2156,248.0278,248.0814,576817.0
2018-07-11 13:30:00,277.33,277.56,277.32,277.37,837466.0,248.0814,248.2872,248.0725,248.1172,837466.0
2018-07-11 13:35:00,277.36,277.38,277.22,277.24,443231.0,248.1083,248.1262,247.983,248.0009,443231.0
2018-07-11 13:40:00,277.23,277.35,277.14,277.26,396700.0,247.992,248.0993,247.9115,248.0188,396700.0
2018-07-11 13:45:00,277.27,277.29,277.08,277.08,238050.0,248.0278,248.0456,247.8578,247.8578,238050.0
2018-07-11 13:50:00,277.08,277.08,276.89,276.91,305522.0,247.8578,247.8578,247.6878,247.7057,305522.0
2018-07-11 13:55:00,276.9,276.99,276.85,276.87,393586.0,247.6968,247.7773,247.6521,247.6699,393586.0
2018-07-11 14:00:00,276.87,277.14,276.86,276.97,512161.0,247.6699,247.9115,247.661,247.7594,512161.0
2018-07-11 14:05:00,276.97,277.09,276.84,276.85,308269.0,247.7594,247.8667,247.6431,247.6521,308269.0
2018-07-11 14:10:00,276.85,276.85,276.52,276.6,945614.0,247.6521,247.6521,247.3569,247.4284,945614.0
2018-07-11 14:15:00,276.6,276.76,276.56,276.76,561271.0,247.4284,247.5715,247.3926,247.5715,561271.0
2018-07-11 14:20:00,276.76,277.04,276.73,276.98,617026.0,247.5715,247.822,247.5447,247.7683,617026.0
2018-07-11 14:25:00,276.99,277.17,276.98,277.13,555510.0,247.7773,247.9383,247.7683,247.9025,555510.0
2018-07-11 14:30:00,277.14,277.31,277.13,277.22,539930.0,247.9115,248.0635,247.9025,247.983,539930.0
2018-07-11 14:35:00,277.22,277.3,277.18,277.22,531495.0,247.983,248.0546,247.9472,247.983,531495.0
2018-07-11 14:40:00,277.23,277.33,277.07,277.28,582814.0,247.992,248.0814,247.8489,248.0367,582814.0
2018-07-11 14:45:00,277.29,277.3,277.17,277.21,490220.0,248.0456,248.0546,247.9383,247.9741,490220.0
2018-07-11 14:50:00,277.2,277.31,277.16,277.21,432215.0,247.9651,248.0635,247.9294,247.9741,432215.0
2018-07-11 14:55:00,277.2,277.25,277.06,277.16,324552.0,247.9651,248.0099,247.8399,247.9294,324552.0
2018-07-11 15:00:00,277.16,277.28,277.05,277.19,816757.0,247.9294,248.0367,247.831,247.9562,816757.0
2018-07-11 15:05:00,277.19,277.4,277.18,277.34,483378.0,247.9562,248.144,247.9472,248.0904,483378.0
2018-07-11 15:10:00,277.35,277.38,277.13,277.17,861338.0,248.0993,248.1262,247.9025,247.9383,861338.0
2018-07-11 15:15:00,277.17,277.21,276.95,277.08,645484.0,247.9383,247.9741,247.7415,247.8578,645484.0
2018-07-11 15:20:00,277.08,277.11,276.86,277.04,809968.0,247.8578,247.8846,247.661,247.822,809968.0
2018-07-11 15:25:00,277.04,277.05,276.86,276.91,560486.0,247.822,247.831,247.661,247.7057,560486.0
2018-07-11 15:30:00,276.9,277.21,276.9,277.21,730758.0,247.6968,247.9741,247.6968,247.9741,730758.0
2018-07-11 15:35:00,277.21,277.28,277.09,277.16,732348.0,247.9741,248.0367,247.8667,247.9294,732348.0
2018-07-11 15:40:00,277.16,277.19,277.04,277.04,1147930.0,247.9294,247.9562,247.822,247.822,1147930.0
2018-07-11 15:45:00,277.04,277.31,277.01,277.26,1364441.0,247.822,248.0635,247.7952,248.0188,1364441.0
2018-07-11 15:50:00,277.26,277.26,276.93,277.05,2211378.0,248.0188,248.0188,247.7236,247.831,2211378.0
2018-07-11 15:55:00,277.05,277.14,276.8,276.9,5401920.0,247.831,247.9115,247.6073,247.6968,5401920.0
2018-07-12 09:30:00,278.27,278.44,278.09,278.15,1516961.0,248.9223,249.0744,248.7613,248.8149,1516961.0
2018-07-12 09:35:00,278.15,278.19,277.98,278.0,857787.0,248.8149,248.8507,248.6629,248.6808,857787.0
2018-07-12 09:40:00,278.01,278.05,277.8,277.89,963986.0,248.6897,248.7255,248.5019,248.5824,963986.0
2018-07-12 09:45:00,277.89,277.93,277.6,277.8,804520.0,248.5824,248.6182,248.323,248.5019,804520.0
2018-07-12 09:50:00,277.81,278.06,277.8,278.02,649194.0,248.5108,248.7344,248.5019,248.6987,649194.0
2018-07-12 09:55:00,278.03,278.24,277.96,278.17,761713.0,248.7076,248.8955,248.645,248.8328,761713.0
2018-07-12 10:00:00,278.16,278.37,278.16,278.36,532173.0,248.8239,249.0117,248.8239,249.0028,532173.0
2018-07-12 10:05:00,278.36,278.44,278.29,278.43,473138.0,249.0028,249.0744,248.9402,249.0654,473138.0
2018-07-12 10:10:00,278.43,278.47,278.23,278.25,350521.0,249.0654,249.1012,248.8865,248.9044,350521.0
2018-07-12 10:15:00,278.25,278.35,278.17,278.22,412148.0,248.9044,248.9939,248.8328,248.8776,412148.0
2018-07-12 10:20:00,278.22,278.33,278.17,278.25,444232.0,248.8776,248.976,248.8328,248.9044,444232.0
2018-07-12 10:25:00,278.25,278.67,278.18,278.66,757119.0,248.9044,249.2801,248.8418,249.2712,757119.0
2018-07-12 10:30:00,278.66,278.76,278.54,278.6,584347.0,249.2712,249.3606,249.1638,249.2175,584347.0
2018-07-12 10:35:00,278.6,278.65,278.44,278.57,425658.0,249.2175,249.2622,249.0744,249.1907,425658.0
2018-07-12 10:40:00,278.57,278.65,278.35,278.37,375225.0,249.1907,249.2622,248.9939,249.0117,375225.0
2018-07-12 10:45:00,278.36,278.39,278.21,278.26,392356.0,249.0028,249.0296,248.8686,248.9133,392356.0
2018-07-12 10:50:00,278.26,278.45,278.25,278.35,366788.0,248.9133,249.0833,248.9044,248.9939,366788.0
2018-07-12 10:55:00,278.35,278.4,278.15,278.32,235541.0,248.9939,249.0386,248.8149,248.967,235541.0
2018-07-12 11:00:00,278.33,278.61,278.33,278.59,299674.0,248.976,249.2264,248.976,249.2085,299674.0
2018-07-12 11:05:00,278.59,278.64,278.49,278.53,407684.0,249.2085,249.2533,249.1191,249.1549,407684.0
2018-07-12 11:10:00,278.54,278.62,278.48,278.54,299005.0,249.1638,249.2354,249.1101,249.1638,299005.0
2018-07-12 11:15:00,278.54,278.61,278.45,278.48,147944.0,249.1638,249.2264,249.0833,249.1101,147944.0
2018-07-12 11:20:00,278.49,278.5,278.37,278.42,739847.0,249.1191,249.128,249.0117,249.0565,739847.0
2018-07-12 11:25:00,278.42,278.54,278.35,278.48,382650.0,249.0565,249.1638,248.9939,249.1101,382650.0
2018-07-12 11:30:00,278.48,278.57,278.47,278.5,291525.0,249.1101,249.1907,249.1012,249.128,291525.0
2018-07-12 11:35:00,278.49,278.49,278.24,278.47,506563.0,249.1191,249.1191,248.8955,249.1012,506563.0
2018-07-12 11:40:00,278.46,278.51,278.35,278.49,320393.0,249.0923,249.137,248.9939,249.1191,320393.0
2018-07-12 11:45:00,278.49,278.7,278.44,278.66,311856.0,249.1191,249.3069,249.0744,249.2712,311856.0
2018-07-12 11:50:00,278.66,278.69,278.58,278.67,324529.0,249.2712,249.298,249.1996,249.2801,324529.0
2018-07-12 11:55:00,278.65,278.94,278.59,278.89,788984.0,249.2622,249.5216,249.2085,249.4769,788984.0
2018-07-12 12:00:00,278.89,278.95,278.87,278.92,459603.0,249.4769,249.5306,249.459,249.5037,459603.0
2018-07-12 12:05:00,278.92,278.93,278.79,278.85,282666.0,249.5037,249.5127,249.3875,249.4411,282666.0
2018-07-12 12:10:00,278.85,278.95,278.84,278.93,283394.0,249.4411,249.5306,249.4322,249.5127,283394.0
2018-07-12 12:15:00,278.94,278.99,278.87,278.96,347088.0,249.5216,249.5664,249.459,249.5395,347088.0
2018-07-12 12:20:00,278.96,279.02,278.93,278.96,281414.0,249.5395,249.5932,249.5127,249.5395,281414.0
2018-07-12 12:25:00,278.97,279.03,278.96,279.01,458513.0,249.5485,249.6021,249.5395,249.5842,458513.0
2018-07-12 12:30:00,279.01,279.1,278.99,279.02,543017.0,249.5842,249.6648,249.5664,249.5932,543017.0
2018-07-12 12:35:00,279.02,279.09,278.94,278.96,377867.0,249.5932,249.6558,249.5216,249.5395,377867.0
2018-07-12 12:40:00,278.96,278.97,278.56,278.78,2137756.0,249.5395,249.5485,249.1817,249.3785,2137756.0
2018-07-12 12:45:00,278.78,278.88,278.72,278.88,431864.0,249.3785,249.468,249.3248,249.468,431864.0
2018-07-12 12:50:00,278.88,279.06,278.87,279.05,332702.0,249.468,249.629,249.459,249.62,332702.0
2018-07-12 12:55:00,279.05,279.27,279.04,279.18,682451.0,249.62,249.8168,249.6111,249.7363,682451.0
2018-07-12 13:00:00,279.18,279.31,279.13,279.26,346079.0,249.7363,249.8526,249.6916,249.8079,346079.0
2018-07-12 13:05:00,279.25,279.35,279.06,279.13,364786.0,249.7989,249.8884,249.629,249.6916,364786.0
2018-07-12 13:10:00,279.13,279.22,279.07,279.19,245430.0,249.6916,249.7721,249.6379,249.7453,245430.0
2018-07-12 13:15:00,279.18,279.24,279.11,279.2,171691.0,249.7363,249.79,249.6737,249.7542,171691.0
2018-07-12 13:20:00,279.2,279.21,279.0,279.06,420467.0,249.7542,249.7632,249.5753,249.629,420467.0
2018-07-12 13:25:00,279.07,279.29,279.06,279.28,265462.0,249.6379,249.8347,249.629,249.8258,265462.0
2018-07-12 13:30:00,279.29,279.32,279.03,279.07,386958.0,249.8347,249.8616,249.6021,249.6379,386958.0
2018-07-12 13:35:00,279.07,279.2,278.98,279.2,368173.0,249.6379,249.7542,249.5574,249.7542,368173.0
2018-07-12 13:40:00,279.21,279.27,279.17,279.18,455955.0,249.7632,249.8168,249.7274,249.7363,455955.0
2018-07-12 13:45:00,279.18,279.28,279.11,279.13,422704.0,249.7363,249.8258,249.6737,249.6916,422704.0
2018-07-12 13:50:00,279.13,279.15,278.93,279.01,466529.0,249.6916,249.7095,249.5127,249.5842,466529.0
2018-07-12 13:55:00,279.0,279.07,278.87,278.92,424693.0,249.5753,249.6379,249.459,249.5037,424693.0
2018-07-12 14:00:00,278.93,279.05,278.88,278.92,370473.0,249.5127,249.62,249.468,249.5037,370473.0
2018-07-12 14:05:00,278.92,278.94,278.79,278.83,331170.0,249.5037,249.5216,249.3875,249.4232,331170.0
2018-07-12 14:10:00,278.84,278.92,278.79,278.84,254711.0,249.4322,249.5037,249.3875,249.4322,254711.0
2018-07-12 14:15:00,278.85,278.96,278.84,278.93,214794.0,249.4411,249.5395,249.4322,249.5127,214794.0
2018-07-12 14:20:00,278.94,279.06,278.93,279.01,192118.0,249.5216,249.629,249.5127,249.5842,192118.0
2018-07-12 14:25:00,279.01,279.08,278.99,279.02,228035.0,249.5842,249.6469,249.5664,249.5932,228035.0
2018-07-12 14:30:00,279.02,279.03,278.88,279.02,426019.0,249.5932,249.6021,249.468,249.5932,426019.0
2018-07-12 14:35:00,279.02,279.05,278.81,278.94,554154.0,249.5932,249.62,249.4053,249.5216,554154.0
2018-07-12 14:40:00,278.95,278.96,278.84,278.86,217020.0,249.5306,249.5395,249.4322,249.4501,217020.0
2018-07-12 14:45:00,278.85,278.94,278.83,278.85,231706.0,249.4411,249.5216,249.4232,249.4411,231706.0
2018-07-12 14:50:00,278.84,278.97,278.84,278.92,319551.0,249.4322,249.5485,249.4322,249.5037,319551.0
2018-07-12 14:55:00,278.91,278.97,278.81,278.96,174016.0,249.4948,249.5485,249.4053,249.5395,174016.0
2018-07-12 15:00:00,278.96,279.14,278.94,279.11,334686.0,249.5395,249.7005,249.5216,249.6737,334686.0
2018-07-12 15:05:00,279.1,279.14,279.01,279.01,358349.0,249.6648,249.7005,249.5842,249.5842,358349.0
2018-07-12 15:10:00,279.0,279.01,278.78,278.99,414546.0,249.5753,249.5842,249.3785,249.5664,414546.0
2018-07-12 15:15:00,278.99,279.15,278.97,279.04,401968.0,249.5664,249.7095,249.5485,249.6111,401968.0
2018-07-12 15:20:00,279.03,279.04,278.67,278.75,643972.0,249.6021,249.6111,249.2801,249.3517,643972.0
2018-07-12 15:25:00,278.75,279.09,278.72,279.09,488702.0,249.3517,249.6558,249.3248,249.6558,488702.0
2018-07-12 15:30:00,279.09,279.12,279.03,279.07,828020.0,249.6558,249.6826,249.6021,249.6379,828020.0
2018-07-12 15:35:00,279.07,279.17,279.06,279.12,440773.0,249.6379,249.7274,249.629,249.6826,440773.0
2018-07-12 15:40:00,279.12,279.22,279.02,279.06,807524.0,249.6826,249.7721,249.5932,249.629,807524.0
2018-07-12 15:45:00,279.06,279.23,278.96,279.22,1669011.0,249.629,249.781,249.5395,249.7721,1669011.0
2018-07-12 15:50:00,279.21,279.22,279.05,279.14,1797888.0,249.7632,249.7721,249.62,249.7005,1797888.0
2018-07-12 15:55:00,279.14,279.43,279.13,279.3,4408976.0,249.7005,249.96,249.6916,249.8437,4408976.0
2018-07-13 09:30:00,279.19,279.46,279.08,279.37,1144907.0,249.7453,249.9868,249.6469,249.9063,1144907.0
2018-07-13 09:35:00,279.37,279.48,279.25,279.34,700714.0,249.9063,250.0047,249.7989,249.8794,700714.0
2018-07-13 09:40:00,279.35,279.36,279.06,279.08,736965.0,249.8884,249.8973,249.629,249.6469,736965.0
2018-07-13 09:45:00,279.07,279.24,278.9,279.17,684078.0,249.6379,249.79,249.4858,249.7274,684078.0
2018-07-13 09:50:00,279.16,279.19,278.76,278.82,669945.0,249.7184,249.7453,249.3606,249.4143,669945.0
2018-07-13 09:55:00,278.82,278.83,278.66,278.81,600999.0,249.4143,249.4232,249.2712,249.4053,600999.0
2018-07-13 10:00:00,278.8,279.06,278.76,279.01,705373.0,249.3964,249.629,249.3606,249.5842,705373.0
2018-07-13 10:05:00,279.01,279.18,278.95,279.13,436567.0,249.5842,249.7363,249.5306,249.6916,436567.0
2018-07-13 10:10:00,279.13,279.26,279.1,279.15,682694.0,249.6916,249.8079,249.6648,249.7095,682694.0
2018-07-13 10:15:00,279.15,279.26,279.06,279.13,626868.0,249.7095,249.8079,249.629,249.6916,626868.0
2018-07-13 10:20:00,279.13,279.26,279.09,279.22,597365.0,249.6916,249.8079,249.6558,249.7721,597365.0
2018-07-13 10:25:00,279.22,279.29,279.16,279.19,475452.0,249.7721,249.8347,249.7184,249.7453,475452.0
2018-07-13 10:30:00,279.19,279.32,279.19,279.26,372039.0,249.7453,249.8616,249.7453,249.8079,372039.0
2018-07-13 10:35:00,279.26,279.42,279.23,279.42,485842.0,249.8079,249.951,249.781,249.951,485842.0
2018-07-13 10:40:00,279.42,279.62,279.41,279.51,698980.0,249.951,250.1299,249.9421,250.0315,698980.0
2018-07-13 10:45:00,279.5,279.74,279.49,279.57,670712.0,250.0226,250.2373,250.0136,250.0852,670712.0
2018-07-13 10:50:00,279.57,279.8,279.55,279.69,513180.0,250.0852,250.2909,250.0673,250.1925,513180.0
2018-07-13 10:55:00,279.69,279.73,279.55,279.64,435056.0,250.1925,250.2283,250.0673,250.1478,435056.0
2018-07-13 11:00:00,279.63,279.75,279.58,279.65,409564.0,250.1389,250.2462,250.0941,250.1568,409564.0
2018-07-13 11:05:00,279.64,279.86,279.61,279.8,426649.0,250.1478,250.3446,250.121,250.2909,426649.0
2018-07-13 11:10:00,279.8,279.91,279.77,279.85,372974.0,250.2909,250.3893,250.2641,250.3357,372974.0
2018-07-13 11:15:00,279.86,279.89,279.72,279.75,341573.0,250.3446,250.3714,250.2194,250.2462,341573.0
2018-07-13 11:20:00,279.75,279.88,279.69,279.87,364143.0,250.2462,250.3625,250.1925,250.3535,364143.0
2018-07-13 11:25:00,279.88,279.93,279.77,279.78,368803.0,250.3625,250.4072,250.2641,250.273,368803.0
2018-07-13 11:30:00,279.78,279.89,279.74,279.76,375516.0,250.273,250.3714,250.2373,250.2552,375516.0
2018-07-13 11:35:00,279.77,279.83,279.69,279.77,217421.0,250.2641,250.3178,250.1925,250.2641,217421.0
2018-07-13 11:40:00,279.77,279.82,279.36,279.79,1449585.0,250.2641,250.3088,249.8973,250.282,1449585.0
2018-07-13 11:45:00,279.79,279.83,279.43,279.64,1026005.0,250.282,250.3178,249.96,250.1478,1026005.0
2018-07-13 11:50:00,279.64,279.67,279.56,279.63,224913.0,250.1478,250.1746,250.0762,250.1389,224913.0
2018-07-13 11:55:00,279.62,279.67,279.53,279.64,291519.0,250.1299,250.1746,250.0494,250.1478,291519.0
2018-07-13 12:00:00,279.64,279.74,279.52,279.71,641643.0,250.1478,250.2373,250.0405,250.2104,641643.0
2018-07-13 12:05:00,279.71,279.81,279.65,279.79,254306.0,250.2104,250.2999,250.1568,250.282,254306.0
2018-07-13 12:10:00,279.8,279.85,279.73,279.8,281024.0,250.2909,250.3357,250.2283,250.2909,281024.0
2018-07-13 12:15:00,279.8,279.86,279.76,279.85,336417.0,250.2909,250.3446,250.2552,250.3357,336417.0
2018-07-13 12:20:00,279.85,279.85,279.63,279.68,377504.0,250.3357,250.3357,250.1389,250.1836,377504.0
2018-07-13 12:25:00,279.68,279.8,279.65,279.79,324930.0,250.1836,250.2909,250.1568,250.282,324930.0
2018-07-13 12:30:00,279.79,279.81,279.65,279.7,217933.0,250.282,250.2999,250.1568,250.2015,217933.0
2018-07-13 12:35:00,279.7,279.7,279.63,279.65,109061.0,250.2015,250.2015,250.1389,250.1568,109061.0
2018-07-13 12:40:00,279.66,279.75,279.62,279.74,214040.0,250.1657,250.2462,250.1299,250.2373,214040.0
2018-07-13 12:45:00,279.73,279.81,279.71,279.75,313619.0,250.2283,250.2999,250.2104,250.2462,313619.0
2018-07-13 12:50:00,279.75,279.82,279.65,279.81,276825.0,250.2462,250.3088,250.1568,250.2999,276825.0
2018-07-13 12:55:00,279.8,279.9,279.79,279.87,335323.0,250.2909,250.3804,250.282,250.3535,335323.0
2018-07-13 13:00:00,279.86,279.92,279.76,279.86,321677.0,250.3446,250.3983,250.2552,250.3446,321677.0
2018-07-13 13:05:00,279.87,279.87,279.73,279.75,326991.0,250.3535,250.3535,250.2283,250.2462,326991.0
2018-07-13 13:10:00,279.76,279.78,279.65,279.66,162747.0,250.2552,250.273,250.1568,250.1657,162747.0
2018-07-13 13:15:00,279.67,279.69,279.61,279.67,232434.0,250.1746,250.1925,250.121,250.1746,232434.0
2018-07-13 13:20:00,279.68,279.73,279.61,279.73,220050.0,250.1836,250.2283,250.121,250.2283,220050.0
2018-07-13 13:25:00,279.73,279.78,279.7,279.73,166775.0,250.2283,250.273,250.2015,250.2283,166775.0
2018-07-13 13:30:00,279.73,279.76,279.56,279.57,346574.0,250.2283,250.2552,250.0762,250.0852,346574.0
2018-07-13 13:35:00,279.56,279.63,279.54,279.55,348304.0,250.0762,250.1389,250.0584,250.0673,348304.0
2018-07-13 13:40:00,279.56,279.57,279.48,279.55,252997.0,250.0762,250.0852,250.0047,250.0673,252997.0
2018-07-13 13:45:00,279.55,279.6,279.5,279.5,146363.0,250.0673,250.112,250.0226,250.0226,146363.0
2018-07-13 13:50:00,279.5,279.64,279.5,279.64,219501.0,250.0226,250.1478,250.0226,250.1478,219501.0
2018-07-13 13:55:00,279.65,279.7,279.58,279.67,783563.0,250.1568,250.2015,250.0941,250.1746,783563.0
2018-07-13 14:00:00,279.67,279.68,279.53,279.59,649221.0,250.1746,250.1836,250.0494,250.1031,649221.0
2018-07-13 14:05:00,279.58,279.62,279.53,279.55,303860.0,250.0941,250.1299,250.0494,250.0673,303860.0
2018-07-13 14:10:00,279.55,279.66,279.53,279.65,135206.0,250.0673,250.1657,250.0494,250.1568,135206.0
2018-07-13 14:15:00,279.65,279.66,279.48,279.51,221869.0,250.1568,250.1657,250.0047,250.0315,221869.0
2018-07-13 14:20:00,279.51,279.58,279.47,279.49,217471.0,250.0315,250.0941,249.9957,250.0136,217471.0
2018-07-13 14:25:00,279.5,279.59,279.43,279.53,404541.0,250.0226,250.1031,249.96,250.0494,404541.0
2018-07-13 14:30:00,279.53,279.54,279.46,279.47,175780.0,250.0494,250.0584,249.9868,249.9957,175780.0
2018-07-13 14:35:00,279.47,279.48,279.4,279.46,236662.0,249.9957,250.0047,249.9331,249.9868,236662.0
2018-07-13 14:40:00,279.47,279.52,279.44,279.46,204849.0,249.9957,250.0405,249.9689,249.9868,204849.0
2018-07-13 14:45:00,279.46,279.52,279.41,279.5,145012.0,249.9868,250.0405,249.9421,250.0226,145012.0
2018-07-13 14:50:00,279.5,279.63,279.5,279.61,168404.0,250.0226,250.1389,250.0226,250.121,168404.0
2018-07-13 14:55:00,279.6,279.65,279.55,279.56,223059.0,250.112,250.1568,250.0673,250.0762,223059.0
2018-07-13 15:00:00,279.56,279.7,279.56,279.69,325249.0,250.0762,250.2015,250.0762,250.1925,325249.0
2018-07-13 15:05:00,279.68,279.73,279.65,279.69,449968.0,250.1836,250.2283,250.1568,250.1925,449968.0
2018-07-13 15:10:00,279.69,279.74,279.62,279.68,488291.0,250.1925,250.2373,250.1299,250.1836,488291.0
2018-07-13 15:15:00,279.68,279.71,279.63,279.65,265393.0,250.1836,250.2104,250.1389,250.1568,265393.0
2018-07-13 15:20:00,279.64,279.66,279.55,279.57,216914.0,250.1478,250.1657,250.0673,250.0852,216914.0
2018-07-13 15:25:00,279.57,279.6,279.48,279.56,475718.0,250.0852,250.112,250.0047,250.0762,475718.0
2018-07-13 15:30:00,279.56,279.69,279.53,279.67,564804.0,250.0762,250.1925,250.0494,250.1746,564804.0
2018-07-13 15:35:00,279.68,279.76,279.66,279.74,496771.0,250.1836,250.2552,250.1657,250.2373,496771.0
2018-07-13 15:40:00,279.75,279.77,279.56,279.56,674006.0,250.2462,250.2641,250.0762,250.0762,674006.0
2018-07-13 15:45:00,279.57,279.6,279.52,279.56,903422.0,250.0852,250.112,250.0405,250.0762,903422.0
2018-07-13 15:50:00,279.55,279.65,279.46,279.57,1652072.0,250.0673,250.1568,249.9868,250.0852,1652072.0
2018-07-13 15:55:00,279.58,279.74,279.53,279.57,3099251.0,250.0941,250.2373,250.0494,250.0852,3099251.0
2018-07-16 09:30:00,279.64,279.81,279.49,279.69,1081774.0,250.1478,250.2999,250.0136,250.1925,1081774.0
2018-07-16 09:35:00,279.69,279.72,279.47,279.6,484355.0,250.1925,250.2194,249.9957,250.112,484355.0
2018-07-16 09:40:00,279.6,279.69,279.32,279.56,612625.0,250.112,250.1925,249.8616,250.0762,612625.0
2018-07-16 09:45:00,279.58,279.58,279.17,279.39,821873.0,250.0941,250.0941,249.7274,249.9242,821873.0
2018-07-16 09:50:00,279.4,279.55,279.32,279.47,541992.0,249.9331,250.0673,249.8616,249.9957,541992.0
2018-07-16 09:55:00,279.46,279.54,279.27,279.42,631413.0,249.9868,250.0584,249.8168,249.951,631413.0
2018-07-16 10:00:00,279.42,279.53,279.31,279.42,523858.0,249.951,250.0494,249.8526,249.951,523858.0
2018-07-16 10:05:00,279.41,279.47,279.2,279.23,462207.0,249.9421,249.9957,249.7542,249.781,462207.0
2018-07-16 10:10:00,279.22,279.32,279.17,279.19,309318.0,249.7721,249.8616,249.7274,249.7453,309318.0
2018-07-16 10:15:00,279.21,279.34,279.17,279.3,319399.0,249.7632,249.8794,249.7274,249.8437,319399.0
2018-07-16 10:20:00,279.3,279.3,279.02,279.03,441533.0,249.8437,249.8437,249.5932,249.6021,441533.0
2018-07-16 10:25:00,279.04,279.29,279.04,279.26,317281.0,249.6111,249.8347,249.6111,249.8079,317281.0
2018-07-16 10:30:00,279.26,279.45,279.24,279.35,382472.0,249.8079,249.9778,249.79,249.8884,382472.0
2018-07-16 10:35:00,279.34,279.5,279.32,279.38,321376.0,249.8794,250.0226,249.8616,249.9152,321376.0
2018-07-16 10:40:00,279.38,279.39,279.21,279.22,409703.0,249.9152,249.9242,249.7632,249.7721,409703.0
2018-07-16 10:45:00,279.22,279.22,279.02,279.04,372982.0,249.7721,249.7721,249.5932,249.6111,372982.0
2018-07-16 10:50:00,279.03,279.13,278.96,279.02,404465.0,249.6021,249.6916,249.5395,249.5932,404465.0
2018-07-16 10:55:00,279.02,279.05,278.87,278.88,555901.0,249.5932,249.62,249.459,249.468,555901.0
2018-07-16 11:00:00,278.88,279.1,278.84,279.0,499685.0,249.468,249.6648,249.4322,249.5753,499685.0
2018-07-16 11:05:00,279.01,279.13,278.99,279.07,285887.0,249.5842,249.6916,249.5664,249.6379,285887.0
2018-07-16 11:10:00,279.07,279.22,279.05,279.19,229602.0,249.6379,249.7721,249.62,249.7453,229602.0
2018-07-16 11:15:00,279.18,279.26,279.13,279.21,279053.0,249.7363,249.8079,249.6916,249.7632,279053.0
2018-07-16 11:20:00,279.21,279.26,279.16,279.25,250641.0,249.7632,249.8079,249.7184,249.7989,250641.0
2018-07-16 11:25:00,279.25,279.29,279.18,279.25,228895.0,249.7989,249.8347,249.7363,249.7989,228895.0
2018-07-16 11:30:00,279.25,279.26,279.16,279.18,254864.0,249.7989,249.8079,249.7184,249.7363,254864.0
2018-07-16 11:35:00,279.18,279.28,279.13,279.21,198793.0,249.7363,249.8258,249.6916,249.7632,198793.0
2018-07-16 11:40:00,279.22,279.32,279.17,279.23,304104.0,249.7721,249.8616,249.7274,249.781,304104.0
2018-07-16 11:45:00,279.23,279.24,279.03,279.13,317208.0,249.781,249.79,249.6021,249.6916,317208.0
2018-07-16 11:50:00,279.13,279.2,279.12,279.16,205139.0,249.6916,249.7542,249.6826,249.7184,205139.0
2018-07-16 11:55:00,279.15,279.23,279.12,279.22,94112.0,249.7095,249.781,249.6826,249.7721,94112.0
2018-07-16 12:00:00,279.23,279.23,279.07,279.08,188877.0,249.781,249.781,249.6379,249.6469,188877.0
2018-07-16 12:05:00,279.09,279.17,279.05,279.13,210091.0,249.6558,249.7274,249.62,249.6916,210091.0
2018-07-16 12:10:00,279.13,279.15,279.02,279.12,217323.0,249.6916,249.7095,249.5932,249.6826,217323.0
2018-07-16 12:15:00,279.12,279.24,279.07,279.23,202117.0,249.6826,249.79,249.6379,249.781,202117.0
2018-07-16 12:20:00,279.22,279.49,279.22,279.48,295545.0,249.7721,250.0136,249.7721,250.0047,295545.0
2018-07-16 12:25:00,279.49,279.57,279.45,279.55,526986.0,250.0136,250.0852,249.9778,250.0673,526986.0
2018-07-16 12:30:00,279.54,279.57,279.43,279.45,169683.0,250.0584,250.0852,249.96,249.9778,169683.0
2018-07-16 12:35:00,279.45,279.47,279.41,279.43,146336.0,249.9778,249.9957,249.9421,249.96,146336.0
2018-07-16 12:40:00,279.43,279.45,279.38,279.4,201013.0,249.96,249.9778,249.9152,249.9331,201013.0
2018-07-16 12:45:00,279.4,279.48,279.4,279.48,195439.0,249.9331,250.0047,249.9331,250.0047,195439.0
2018-07-16 12:50:00,279.48,279.54,279.45,279.49,128880.0,250.0047,250.0584,249.9778,250.0136,128880.0
2018-07-16 12:55:00,279.5,279.58,279.5,279.55,151381.0,250.0226,250.0941,250.0226,250.0673,151381.0
2018-07-16 13:00:00,279.55,279.57,279.49,279.51,206781.0,250.0673,250.0852,250.0136,250.0315,206781.0
2018-07-16 13:05:00,279.52,279.56,279.48,279.52,162125.0,250.0405,250.0762,250.0047,250.0405,162125.0
2018-07-16 13:10:00,279.52,279.55,279.43,279.44,272219.0,250.0405,250.0673,249.96,249.9689,272219.0
2018-07-16 13:15:00,279.44,279.55,279.42,279.55,184110.0,249.9689,250.0673,249.951,250.0673,184110.0
2018-07-16 13:20:00,279.55,279.64,279.39,279.4,269148.0,250.0673,250.1478,249.9242,249.9331,269148.0
2018-07-16 13:25:00,279.4,279.46,279.35,279.43,123919.0,249.9331,249.9868,249.8884,249.96,123919.0
2018-07-16 13:30:00,279.44,279.46,279.36,279.42,115144.0,249.9689,249.9868,249.8973,249.951,115144.0
2018-07-16 13:35:00,279.42,279.53,279.41,279.53,200517.0,249.951,250.0494,249.9421,250.0494,200517.0
2018-07-16 13:40:00,279.53,279.53,279.45,279.45,99054.0,250.0494,250.0494,249.9778,249.9778,99054.0
2018-07-16 13:45:00,279.46,279.47,279.41,279.42,127781.0,249.9868,249.9957,249.9421,249.951,127781.0
2018-07-16 13:50:00,279.42,279.45,279.36,279.38,210036.0,249.951,249.9778,249.8973,249.9152,210036.0
2018-07-16 13:55:00,279.38,279.42,279.33,279.42,197759.0,249.9152,249.951,249.8705,249.951,197759.0
2018-07-16 14:00:00,279.42,279.47,279.29,279.3,374248.0,249.951,249.9957,249.8347,249.8437,374248.0
2018-07-16 14:05:00,279.31,279.45,279.27,279.45,285475.0,249.8526,249.9778,249.8168,249.9778,285475.0
2018-07-16 14:10:00,279.44,279.47,279.28,279.37,438677.0,249.9689,249.9957,249.8258,249.9063,438677.0
2018-07-16 14:15:00,279.36,279.41,279.34,279.39,429272.0,249.8973,249.9421,249.8794,249.9242,429272.0
2018-07-16 14:20:00,279.39,279.46,279.33,279.36,217156.0,249.9242,249.9868,249.8705,249.8973,217156.0
2018-07-16 14:25:00,279.37,279.43,279.31,279.32,221518.0,249.9063,249.96,249.8526,249.8616,221518.0
2018-07-16 14:30:00,279.31,279.34,279.23,279.25,360659.0,249.8526,249.8794,249.781,249.7989,360659.0
2018-07-16 14:35:00,279.25,279.3,279.18,279.22,388886.0,249.7989,249.8437,249.7363,249.7721,388886.0
2018-07-16 14:40:00,279.22,279.22,278.94,279.02,623223.0,249.7721,249.7721,249.5216,249.5932,623223.0
2018-07-16 14:45:00,279.03,279.04,278.9,278.98,412570.0,249.6021,249.6111,249.4858,249.5574,412570.0
2018-07-16 14:50:00,278.99,279.02,278.87,278.94,324788.0,249.5664,249.5932,249.459,249.5216,324788.0
2018-07-16 14:55:00,278.94,279.02,278.93,278.98,169630.0,249.5216,249.5932,249.5127,249.5574,169630.0
2018-07-16 15:00:00,278.99,279.01,278.92,278.95,277414.0,249.5664,249.5842,249.5037,249.5306,277414.0
2018-07-16 15:05:00,278.94,279.17,278.93,279.16,262383.0,249.5216,249.7274,249.5127,249.7184,262383.0
2018-07-16 15:10:00,279.16,279.24,279.15,279.22,238987.0,249.7184,249.79,249.7095,249.7721,238987.0
2018-07-16 15:15:00,279.22,279.27,279.11,279.19,418349.0,249.7721,249.8168,249.6737,249.7453,418349.0
2018-07-16 15:20:00,279.18,279.26,279.17,279.19,247571.0,249.7363,249.8079,249.7274,249.7453,247571.0
2018-07-16 15:25:00,279.2,279.21,279.11,279.17,415371.0,249.7542,249.7632,249.6737,249.7274,415371.0
2018-07-16 15:30:00,279.18,279.29,279.17,279.24,323711.0,249.7363,249.8347,249.7274,249.79,323711.0
2018-07-16 15:35:00,279.24,279.36,279.18,279.35,508033.0,249.79,249.8973,249.7363,249.8884,508033.0
2018-07-16 15:40:00,279.35,279.4,279.24,279.26,1076834.0,249.8884,249.9331,249.79,249.8079,1076834.0
2018-07-16 15:45:00,279.26,279.26,279.17,279.22,1000008.0,249.8079,249.8079,249.7274,249.7721,1000008.0
2018-07-16 15:50:00,279.21,279.39,279.14,279.19,1584124.0,249.7632,249.9242,249.7005,249.7453,1584124.0
2018-07-16 15:55:00,279.19,279.45,279.19,279.35,2797381.0,249.7453,249.9778,249.7453,249.8884,2797381.0
2018-07-17 09:30:00,278.47,278.77,278.41,278.74,1223755.0,249.1012,249.3696,249.0475,249.3427,1223755.0
2018-07-17 09:35:00,278.74,278.78,278.49,278.52,780946.0,249.3427,249.3785,249.1191,249.1459,780946.0
2018-07-17 09:40:00,278.52,278.8,278.5,278.69,574916.0,249.1459,249.3964,249.128,249.298,574916.0
2018-07-17 09:45:00,278.71,278.84,278.69,278.76,543473.0,249.3159,249.4322,249.298,249.3606,543473.0
2018-07-17 09:50:00,278.77,278.93,278.77,278.79,573217.0,249.3696,249.5127,249.3696,249.3875,573217.0
2018-07-17 09:55:00,278.8,278.96,278.79,278.89,466445.0,249.3964,249.5395,249.3875,249.4769,466445.0
2018-07-17 10:00:00,278.93,279.15,278.92,279.06,976238.0,249.5127,249.7095,249.5037,249.629,976238.0
2018-07-17 10:05:00,279.05,279.08,278.92,279.05,448124.0,249.62,249.6469,249.5037,249.62,448124.0
2018-07-17 10:10:00,279.05,279.1,278.98,279.1,407869.0,249.62,249.6648,249.5574,249.6648,407869.0
2018-07-17 10:15:00,279.1,279.25,279.08,279.24,406694.0,249.6648,249.7989,249.6469,249.79,406694.0
2018-07-17 10:20:00,279.25,279.26,279.07,279.11,358850.0,249.7989,249.8079,249.6379,249.6737,358850.0
2018-07-17 10:25:00,279.11,279.26,279.06,279.22,331240.0,249.6737,249.8079,249.629,249.7721,331240.0
2018-07-17 10:30:00,279.23,279.43,279.23,279.36,596844.0,249.781,249.96,249.781,249.8973,596844.0
2018-07-17 10:35:00,279.37,279.46,279.35,279.39,451571.0,249.9063,249.9868,249.8884,249.9242,451571.0
2018-07-17 10:40:00,279.39,279.49,279.3,279.41,378158.0,249.9242,250.0136,249.8437,249.9421,378158.0
2018-07-17 10:45:00,279.4,279.52,279.39,279.46,328663.0,249.9331,250.0405,249.9242,249.9868,328663.0
2018-07-17 10:50:00,279.46,279.58,279.38,279.54,596524.0,249.9868,250.0941,249.9152,250.0584,596524.0
2018-07-17 10:55:00,279.54,279.82,279.52,279.72,1151965.0,250.0584,250.3088,250.0405,250.2194,1151965.0
2018-07-17 11:00:00,279.72,279.82,279.66,279.78,1197929.0,250.2194,250.3088,250.1657,250.273,1197929.0
2018-07-17 11:05:00,279.78,279.91,279.76,279.84,772104.0,250.273,250.3893,250.2552,250.3267,772104.0
2018-07-17 11:10:00,279.86,279.91,279.81,279.87,325979.0,250.3446,250.3893,250.2999,250.3535,325979.0
2018-07-17 11:15:00,279.86,279.98,279.78,279.85,516775.0,250.3446,250.4519,250.273,250.3357,516775.0
2018-07-17 11:20:00,279.85,279.89,279.81,279.88,372607.0,250.3357,250.3714,250.2999,250.3625,372607.0
2018-07-17 11:25:00,279.88,279.88,279.78,279.86,466611.0,250.3625,250.3625,250.273,250.3446,466611.0
2018-07-17 11:30:00,279.86,279.9,279.77,279.89,427986.0,250.3446,250.3804,250.2641,250.3714,427986.0
2018-07-17 11:35:00,279.89,279.89,279.76,279.79,198079.0,250.3714,250.3714,250.2552,250.282,198079.0
2018-07-17 11:40:00,279.8,279.93,279.72,279.93,451679.0,250.2909,250.4072,250.2194,250.4072,451679.0
2018-07-17 11:45:00,279.94,280.1,279.94,280.06,562070.0,250.4162,250.5593,250.4162,250.5235,562070.0
2018-07-17 11:50:00,280.05,280.13,279.98,280.11,326707.0,250.5146,250.5861,250.4519,250.5682,326707.0
2018-07-17 11:55:00,280.12,280.2,280.1,280.18,380651.0,250.5772,250.6487,250.5593,250.6309,380651.0
2018-07-17 12:00:00,280.19,280.19,280.05,280.08,308398.0,250.6398,250.6398,250.5146,250.5414,308398.0
2018-07-17 12:05:00,280.08,280.13,280.03,280.13,301365.0,250.5414,250.5861,250.4967,250.5861,301365.0
2018-07-17 12:10:00,280.11,280.16,280.06,280.09,234372.0,250.5682,250.613,250.5235,250.5503,234372.0
2018-07-17 12:15:00,280.09,280.5,280.09,280.47,784139.0,250.5503,250.9171,250.5503,250.8903,784139.0
2018-07-17 12:20:00,280.46,280.6,280.46,280.59,646761.0,250.8813,251.0066,250.8813,250.9976,646761.0
2018-07-17 12:25:00,280.59,280.63,280.51,280.6,496572.0,250.9976,251.0334,250.9261,251.0066,496572.0
2018-07-17 12:30:00,280.6,280.62,280.38,280.43,702755.0,251.0066,251.0245,250.8098,250.8545,702755.0
2018-07-17 12:35:00,280.42,280.47,280.37,280.38,242180.0,250.8455,250.8903,250.8008,250.8098,242180.0
2018-07-17 12:40:00,280.38,280.5,280.38,280.46,199256.0,250.8098,250.9171,250.8098,250.8813,199256.0
2018-07-17 12:45:00,280.45,280.48,280.36,280.43,263251.0,250.8724,250.8992,250.7919,250.8545,263251.0
2018-07-17 12:50:00,280.43,280.57,280.42,280.53,408555.0,250.8545,250.9797,250.8455,250.9439,408555.0
2018-07-17 12:55:00,280.53,280.57,280.49,280.51,161158.0,250.9439,250.9797,250.9082,250.9261,161158.0
2018-07-17 13:00:00,280.52,280.63,280.52,280.55,429522.0,250.935,251.0334,250.935,250.9618,429522.0
2018-07-17 13:05:00,280.55,280.65,280.52,280.57,404675.0,250.9618,251.0513,250.935,250.9797,404675.0
2018-07-17 13:10:00,280.57,280.74,280.57,280.74,397746.0,250.9797,251.1318,250.9797,251.1318,397746.0
2018-07-17 13:15:00,280.74,280.75,280.55,280.59,292098.0,251.1318,251.1407,250.9618,250.9976,292098.0
2018-07-17 13:20:00,280.58,280.58,280.41,280.42,594448.0,250.9887,250.9887,250.8366,250.8455,594448.0
2018-07-17 13:25:00,280.43,280.55,280.41,280.52,438585.0,250.8545,250.9618,250.8366,250.935,438585.0
2018-07-17 13:30:00,280.51,280.62,280.5,280.5,295153.0,250.9261,251.0245,250.9171,250.9171,295153.0
2018-07-17 13:35:00,280.5,280.63,280.5,280.56,264439.0,250.9171,251.0334,250.9171,250.9708,264439.0
2018-07-17 13:40:00,280.55,280.61,280.49,280.6,235052.0,250.9618,251.0155,250.9082,251.0066,235052.0
2018-07-17 13:45:00,280.6,280.75,280.6,280.7,354637.0,251.0066,251.1407,251.0066,251.096,354637.0
2018-07-17 13:50:00,280.7,280.73,280.61,280.66,214898.0,251.096,251.1228,251.0155,251.0602,214898.0
2018-07-17 13:55:00,280.65,280.65,280.52,280.55,236621.0,251.0513,251.0513,250.935,250.9618,236621.0
2018-07-17 14:00:00,280.56,280.56,280.35,280.41,461516.0,250.9708,250.9708,250.7829,250.8366,461516.0
2018-07-17 14:05:00,280.4,280.51,280.37,280.45,272093.0,250.8277,250.9261,250.8008,250.8724,272093.0
2018-07-17 14:10:00,280.45,280.46,280.37,280.43,262342.0,250.8724,250.8813,250.8008,250.8545,262342.0
2018-07-17 14:15:00,280.43,280.47,280.37,280.45,223663.0,250.8545,250.8903,250.8008,250.8724,223663.0
2018-07-17 14:20:00,280.45,280.58,280.45,280.58,225616.0,250.8724,250.9887,250.8724,250.9887,225616.0
2018-07-17 14:25:00,280.58,280.62,280.52,280.57,252916.0,250.9887,251.0245,250.935,250.9797,252916.0
2018-07-17 14:30:00,280.56,280.63,280.52,280.6,371934.0,250.9708,251.0334,250.935,251.0066,371934.0
2018-07-17 14:35:00,280.6,280.61,280.48,280.49,450848.0,251.0066,251.0155,250.8992,250.9082,450848.0
2018-07-17 14:40:00,280.49,280.59,280.49,280.55,343740.0,250.9082,250.9976,250.9082,250.9618,343740.0
2018-07-17 14:45:00,280.54,280.65,280.51,280.59,390085.0,250.9529,251.0513,250.9261,250.9976,390085.0
2018-07-17 14:50:00,280.59,280.6,280.38,280.53,533119.0,250.9976,251.0066,250.8098,250.9439,533119.0
2018-07-17 14:55:00,280.52,280.54,280.33,280.36,410418.0,250.935,250.9529,250.765,250.7919,410418.0
2018-07-17 15:00:00,280.35,280.45,280.29,280.45,548159.0,250.7829,250.8724,250.7293,250.8724,548159.0
2018-07-17 15:05:00,280.44,280.54,280.44,280.53,222974.0,250.8634,250.9529,250.8634,250.9439,222974.0
2018-07-17 15:10:00,280.52,280.69,280.52,280.69,309063.0,250.935,251.0871,250.935,251.0871,309063.0
2018-07-17 15:15:00,280.69,280.71,280.64,280.7,293527.0,251.0871,251.105,251.0423,251.096,293527.0
2018-07-17 15:20:00,280.7,280.89,280.68,280.87,499163.0,251.096,251.266,251.0781,251.2481,499163.0
2018-07-17 15:25:00,280.88,280.89,280.73,280.74,307265.0,251.257,251.266,251.1228,251.1318,307265.0
2018-07-17 15:30:00,280.75,280.78,280.67,280.7,617287.0,251.1407,251.1676,251.0692,251.096,617287.0
2018-07-17 15:35:00,280.7,280.81,280.65,280.74,532729.0,251.096,251.1944,251.0513,251.1318,532729.0
2018-07-17 15:40:00,280.73,280.91,280.69,280.9,788560.0,251.1228,251.2839,251.0871,251.2749,788560.0
2018-07-17 15:45:00,280.89,280.89,280.68,280.74,945630.0,251.266,251.266,251.0781,251.1318,945630.0
2018-07-17 15:50:00,280.74,280.74,280.44,280.47,1962498.0,251.1318,251.1318,250.8634,250.8903,1962498.0
2018-07-17 15:55:00,280.48,280.57,280.41,280.5,3272718.0,250.8992,250.9797,250.8366,250.9171,3272718.0
2018-07-18 09:30:00,280.59,280.7,280.48,280.67,986132.0,250.9976,251.096,250.8992,251.0692,986132.0
2018-07-18 09:35:00,280.67,280.75,280.39,280.55,948137.0,251.0692,251.1407,250.8187,250.9618,948137.0
2018-07-18 09:40:00,280.55,280.58,280.26,280.44,942141.0,250.9618,250.9887,250.7024,250.8634,942141.0
2018-07-18 09:45:00,280.43,280.51,280.3,280.43,414136.0,250.8545,250.9261,250.7382,250.8545,414136.0
2018-07-18 09:50:00,280.43,280.51,280.32,280.37,525395.0,250.8545,250.9261,250.7561,250.8008,525395.0
2018-07-18 09:55:00,280.37,280.44,280.29,280.41,364279.0,250.8008,250.8634,250.7293,250.8366,364279.0
2018-07-18 10:00:00,280.41,280.5,280.35,280.48,441329.0,250.8366,250.9171,250.7829,250.8992,441329.0
2018-07-18 10:05:00,280.48,280.49,280.2,280.27,827832.0,250.8992,250.9082,250.6487,250.7114,827832.0
2018-07-18 10:10:00,280.28,280.37,280.22,280.24,373331.0,250.7203,250.8008,250.6666,250.6845,373331.0
2018-07-18 10:15:00,280.24,280.24,280.06,280.19,634367.0,250.6845,250.6845,250.5235,250.6398,634367.0
2018-07-18 10:20:00,280.18,280.3,280.16,280.24,254321.0,250.6309,250.7382,250.613,250.6845,254321.0
2018-07-18 10:25:00,280.24,280.46,280.23,280.37,473197.0,250.6845,250.8813,250.6756,250.8008,473197.0
2018-07-18 10:30:00,280.37,280.39,280.21,280.25,355163.0,250.8008,250.8187,250.6577,250.6935,355163.0
2018-07-18 10:35:00,280.26,280.36,280.08,280.36,401642.0,250.7024,250.7919,250.5414,250.7919,401642.0
2018-07-18 10:40:00,280.34,280.41,280.24,280.32,378303.0,250.774,250.8366,250.6845,250.7561,378303.0
2018-07-18 10:45:00,280.33,280.38,280.22,280.29,305473.0,250.765,250.8098,250.6666,250.7293,305473.0
2018-07-18 10:50:00,280.29,280.32,280.23,280.31,172830.0,250.7293,250.7561,250.6756,250.7471,172830.0
2018-07-18 10:55:00,280.31,280.49,280.29,280.43,327751.0,250.7471,250.9082,250.7293,250.8545,327751.0
2018-07-18 11:00:00,280.43,280.48,280.34,280.47,264282.0,250.8545,250.8992,250.774,250.8903,264282.0
2018-07-18 11:05:00,280.48,280.69,280.47,280.68,484015.0,250.8992,251.0871,250.8903,251.0781,484015.0
2018-07-18 11:10:00,280.68,280.72,280.56,280.57,438153.0,251.0781,251.1139,250.9708,250.9797,438153.0
2018-07-18 11:15:00,280.57,280.74,280.57,280.63,267548.0,250.9797,251.1318,250.9797,251.0334,267548.0
2018-07-18 11:20:00,280.63,280.67,280.58,280.61,282722.0,251.0334,251.0692,250.9887,251.0155,282722.0
2018-07-18 11:25:00,280.6,280.73,280.59,280.72,219344.0,251.0066,251.1228,250.9976,251.1139,219344.0
2018-07-18 11:30:00,280.71,280.94,280.68,280.91,480456.0,251.105,251.3107,251.0781,251.2839,480456.0
2018-07-18 11:35:00,280.92,280.93,280.8,280.81,279437.0,251.2928,251.3018,251.1855,251.1944,279437.0
2018-07-18 11:40:00,280.82,280.89,280.74,280.8,369406.0,251.2034,251.266,251.1318,251.1855,369406.0
2018-07-18 11:45:00,280.8,280.87,280.78,280.82,263614.0,251.1855,251.2481,251.1676,251.2034,263614.0
2018-07-18 11:50:00,280.82,280.91,280.8,280.9,141181.0,251.2034,251.2839,251.1855,251.2749,141181.0
2018-07-18 11:55:00,280.89,281.11,280.88,281.05,552221.0,251.266,251.4628,251.257,251.4091,552221.0
2018-07-18 12:00:00,281.05,281.07,280.96,281.04,297663.0,251.4091,251.427,251.3286,251.4002,297663.0
2018-07-18 12:05:00,281.05,281.16,281.04,281.15,433117.0,251.4091,251.5075,251.4002,251.4986,433117.0
2018-07-18 12:10:00,281.15,281.17,281.03,281.03,141591.0,251.4986,251.5164,251.3912,251.3912,141591.0
2018-07-18 12:15:00,281.04,281.05,280.92,280.94,311531.0,251.4002,251.4091,251.2928,251.3107,311531.0
2018-07-18 12:20:00,280.95,281.07,280.94,281.03,164664.0,251.3196,251.427,251.3107,251.3912,164664.0
2018-07-18 12:25:00,281.05,281.09,280.98,281.05,132298.0,251.4091,251.4449,251.3465,251.4091,132298.0
2018-07-18 12:30:00,281.05,281.09,280.94,281.0,407501.0,251.4091,251.4449,251.3107,251.3644,407501.0
2018-07-18 12:35:00,281.0,281.0,280.89,280.97,326621.0,251.3644,251.3644,251.266,251.3375,326621.0
2018-07-18 12:40:00,280.97,281.04,280.94,280.96,185256.0,251.3375,251.4002,251.3107,251.3286,185256.0
2018-07-18 12:45:00,280.96,281.05,280.93,281.04,174483.0,251.3286,251.4091,251.3018,251.4002,174483.0
2018-07-18 12:50:00,281.05,281.07,280.97,281.04,169092.0,251.4091,251.427,251.3375,251.4002,169092.0
2018-07-18 12:55:00,281.03,281.04,280.92,280.96,160357.0,251.3912,251.4002,251.2928,251.3286,160357.0
2018-07-18 13:00:00,280.96,281.0,280.88,281.0,213783.0,251.3286,251.3644,251.257,251.3644,213783.0
2018-07-18 13:05:00,281.01,281.02,280.91,280.92,309316.0,251.3733,251.3823,251.2839,251.2928,309316.0
2018-07-18 13:10:00,280.92,280.94,280.86,280.86,102885.0,251.2928,251.3107,251.2391,251.2391,102885.0
2018-07-18 13:15:00,280.86,280.92,280.86,280.89,76724.0,251.2391,251.2928,251.2391,251.266,76724.0
2018-07-18 13:20:00,280.89,280.99,280.86,280.95,193852.0,251.266,251.3554,251.2391,251.3196,193852.0
2018-07-18 13:25:00,280.94,280.97,280.9,280.97,83885.0,251.3107,251.3375,251.2749,251.3375,83885.0
2018-07-18 13:30:00,280.97,280.98,280.84,280.9,179942.0,251.3375,251.3465,251.2212,251.2749,179942.0
2018-07-18 13:35:00,280.9,280.92,280.83,280.83,219196.0,251.2749,251.2928,251.2123,251.2123,219196.0
2018-07-18 13:40:00,280.84,280.85,280.79,280.81,146380.0,251.2212,251.2302,251.1765,251.1944,146380.0
2018-07-18 13:45:00,280.8,280.83,280.77,280.78,92055.0,251.1855,251.2123,251.1586,251.1676,92055.0
2018-07-18 13:50:00,280.77,280.77,280.64,280.74,299744.0,251.1586,251.1586,251.0423,251.1318,299744.0
2018-07-18 13:55:00,280.73,280.86,280.68,280.82,241776.0,251.1228,251.2391,251.0781,251.2034,241776.0
2018-07-18 14:00:00,280.81,280.91,280.78,280.91,270195.0,251.1944,251.2839,251.1676,251.2839,270195.0
2018-07-18 14:05:00,280.91,280.93,280.87,280.93,363324.0,251.2839,251.3018,251.2481,251.3018,363324.0
2018-07-18 14:10:00,280.93,280.93,280.8,280.84,310313.0,251.3018,251.3018,251.1855,251.2212,310313.0
2018-07-18 14:15:00,280.84,280.89,280.83,280.87,217012.0,251.2212,251.266,251.2123,251.2481,217012.0
2018-07-18 14:20:00,280.87,280.96,280.86,280.89,310742.0,251.2481,251.3286,251.2391,251.266,310742.0
2018-07-18 14:25:00,280.9,281.01,280.89,280.99,197692.0,251.2749,251.3733,251.266,251.3554,197692.0
2018-07-18 14:30:00,280.99,281.0,280.89,280.93,280082.0,251.3554,251.3644,251.266,251.3018,280082.0
2018-07-18 14:35:00,280.93,280.93,280.88,280.92,98231.0,251.3018,251.3018,251.257,251.2928,98231.0
2018-07-18 14:40:00,280.92,280.94,280.86,280.93,125743.0,251.2928,251.3107,251.2391,251.3018,125743.0
2018-07-18 14:45:00,280.94,281.09,280.92,281.06,296658.0,251.3107,251.4449,251.2928,251.418,296658.0
2018-07-18 14:50:00,281.06,281.06,280.9,281.03,236968.0,251.418,251.418,251.2749,251.3912,236968.0
2018-07-18 14:55:00,281.02,281.05,280.9,281.0,220220.0,251.3823,251.4091,251.2749,251.3644,220220.0
2018-07-18 15:00:00,281.0,281.04,280.94,281.02,181785.0,251.3644,251.4002,251.3107,251.3823,181785.0
2018-07-18 15:05:00,281.02,281.04,280.99,281.03,147642.0,251.3823,251.4002,251.3554,251.3912,147642.0
2018-07-18 15:10:00,281.03,281.04,280.95,280.98,355610.0,251.3912,251.4002,251.3196,251.3465,355610.0
2018-07-18 15:15:00,280.97,281.11,280.97,281.07,448708.0,251.3375,251.4628,251.3375,251.427,448708.0
2018-07-18 15:20:00,281.08,281.15,281.06,281.11,199681.0,251.4359,251.4986,251.418,251.4628,199681.0
2018-07-18 15:25:00,281.11,281.11,281.01,281.08,253706.0,251.4628,251.4628,251.3733,251.4359,253706.0
2018-07-18 15:30:00,281.08,281.12,280.97,281.0,329622.0,251.4359,251.4717,251.3375,251.3644,329622.0
2018-07-18 15:35:00,280.99,281.06,280.95,280.99,682745.0,251.3554,251.418,251.3196,251.3554,682745.0
2018-07-18 15:40:00,280.99,281.04,280.94,281.03,775487.0,251.3554,251.4002,251.3107,251.3912,775487.0
2018-07-18 15:45:00,281.02,281.15,281.02,281.13,1245390.0,251.3823,251.4986,251.3823,251.4807,1245390.0
2018-07-18 15:50:00,281.12,281.18,281.08,281.12,1359542.0,251.4717,251.5254,251.4359,251.4717,1359542.0
2018-07-18 15:55:00,281.12,281.18,281.0,281.05,2883763.0,251.4717,251.5254,251.3644,251.4091,2883763.0
2018-07-19 09:30:00,280.31,280.59,280.17,280.56,1207141.0,250.7471,250.9976,250.6219,250.9708,1207141.0
2018-07-19 09:35:00,280.55,280.69,280.52,280.57,779731.0,250.9618,251.0871,250.935,250.9797,779731.0
2018-07-19 09:40:00,280.57,280.57,280.31,280.4,633464.0,250.9797,250.9797,250.7471,250.8277,633464.0
2018-07-19 09:45:00,280.41,280.44,280.05,280.05,838399.0,250.8366,250.8634,250.5146,250.5146,838399.0
2018-07-19 09:50:00,280.05,280.09,279.6,279.77,1612098.0,250.5146,250.5503,250.112,250.2641,1612098.0
2018-07-19 09:55:00,279.77,279.82,279.46,279.78,1429194.0,250.2641,250.3088,249.9868,250.273,1429194.0
2018-07-19 10:00:00,279.77,279.9,279.71,279.87,570200.0,250.2641,250.3804,250.2104,250.3535,570200.0
2018-07-19 10:05:00,279.87,279.96,279.79,279.81,497489.0,250.3535,250.4341,250.282,250.2999,497489.0
2018-07-19 10:10:00,279.8,280.21,279.79,280.17,1014938.0,250.2909,250.6577,250.282,250.6219,1014938.0
2018-07-19 10:15:00,280.16,280.21,280.01,280.17,728542.0,250.613,250.6577,250.4788,250.6219,728542.0
2018-07-19 10:20:00,280.17,280.19,279.85,279.86,711134.0,250.6219,250.6398,250.3357,250.3446,711134.0
2018-07-19 10:25:00,279.87,279.93,279.85,279.9,304722.0,250.3535,250.4072,250.3357,250.3804,304722.0
2018-07-19 10:30:00,279.89,279.91,279.63,279.77,763199.0,250.3714,250.3893,250.1389,250.2641,763199.0
2018-07-19 10:35:00,279.77,279.92,279.65,279.88,493419.0,250.2641,250.3983,250.1568,250.3625,493419.0
2018-07-19 10:40:00,279.88,280.09,279.81,279.83,722377.0,250.3625,250.5503,250.2999,250.3178,722377.0
2018-07-19 10:45:00,279.84,280.02,279.75,279.96,728118.0,250.3267,250.4877,250.2462,250.4341,728118.0
2018-07-19 10:50:00,279.96,280.05,279.85,280.05,450628.0,250.4341,250.5146,250.3357,250.5146,450628.0
2018-07-19 10:55:00,280.05,280.18,280.01,280.01,514447.0,250.5146,250.6309,250.4788,250.4788,514447.0
2018-07-19 11:00:00,280.02,280.17,280.01,280.06,416779.0,250.4877,250.6219,250.4788,250.5235,416779.0
2018-07-19 11:05:00,280.07,280.37,280.04,280.3,634594.0,250.5325,250.8008,250.5056,250.7382,634594.0
2018-07-19 11:10:00,280.3,280.3,280.17,280.3,509759.0,250.7382,250.7382,250.6219,250.7382,509759.0
2018-07-19 11:15:00,280.3,280.4,280.27,280.34,617090.0,250.7382,250.8277,250.7114,250.774,617090.0
2018-07-19 11:20:00,280.34,280.41,280.28,280.39,398944.0,250.774,250.8366,250.7203,250.8187,398944.0
2018-07-19 11:25:00,280.38,280.4,280.23,280.24,412466.0,250.8098,250.8277,250.6756,250.6845,412466.0
2018-07-19 11:30:00,280.25,280.36,280.22,280.36,422643.0,250.6935,250.7919,250.6666,250.7919,422643.0
2018-07-19 11:35:00,280.36,280.45,280.32,280.41,305458.0,250.7919,250.8724,250.7561,250.8366,305458.0
2018-07-19 11:40:00,280.42,280.54,280.38,280.46,577798.0,250.8455,250.9529,250.8098,250.8813,577798.0
2018-07-19 11:45:00,280.45,280.58,280.4,280.46,316868.0,250.8724,250.9887,250.8277,250.8813,316868.0
2018-07-19 11:50:00,280.45,280.52,280.43,280.46,138422.0,250.8724,250.935,250.8545,250.8813,138422.0
2018-07-19 11:55:00,280.47,280.49,280.35,280.45,392803.0,250.8903,250.9082,250.7829,250.8724,392803.0
2018-07-19 12:00:00,280.46,280.52,280.27,280.48,526275.0,250.8813,250.935,250.7114,250.8992,526275.0
2018-07-19 12:05:00,280.48,280.48,280.33,280.39,346123.0,250.8992,250.8992,250.765,250.8187,346123.0
2018-07-19 12:10:00,280.38,280.39,280.26,280.28,399172.0,250.8098,250.8187,250.7024,250.7203,399172.0
2018-07-19 12:15:00,280.28,280.33,280.21,280.23,284667.0,250.7203,250.765,250.6577,250.6756,284667.0
2018-07-19 12:20:00,280.24,280.28,280.17,280.18,285547.0,250.6845,250.7203,250.6219,250.6309,285547.0
2018-07-19 12:25:00,280.18,280.23,280.09,280.21,207493.0,250.6309,250.6756,250.5503,250.6577,207493.0
2018-07-19 12:30:00,280.21,280.26,280.18,280.25,158199.0,250.6577,250.7024,250.6309,250.6935,158199.0
2018-07-19 12:35:00,280.25,280.29,280.19,280.22,327386.0,250.6935,250.7293,250.6398,250.6666,327386.0
2018-07-19 12:40:00,280.22,280.22,280.07,280.08,405462.0,250.6666,250.6666,250.5325,250.5414,405462.0
2018-07-19 12:45:00,280.08,280.08,279.9,280.01,563627.0,250.5414,250.5414,250.3804,250.4788,563627.0
2018-07-19 12:50:00,280.0,280.09,279.93,280.09,227223.0,250.4698,250.5503,250.4072,250.5503,227223.0
2018-07-19 12:55:00,280.09,280.11,280.02,280.09,220671.0,250.5503,250.5682,250.4877,250.5503,220671.0
2018-07-19 13:00:00,280.09,280.48,279.77,280.0,2178593.0,250.5503,250.8992,250.2641,250.4698,2178593.0
2018-07-19 13:05:00,279.99,280.26,279.82,280.11,730931.0,250.4609,250.7024,250.3088,250.5682,730931.0
2018-07-19 13:10:00,280.11,280.15,279.92,279.93,354337.0,250.5682,250.604,250.3983,250.4072,354337.0
2018-07-19 13:15:00,279.93,280.22,279.92,280.19,403628.0,250.4072,250.6666,250.3983,250.6398,403628.0
2018-07-19 13:20:00,280.18,280.47,280.16,280.39,735662.0,250.6309,250.8903,250.613,250.8187,735662.0
2018-07-19 13:25:00,280.39,280.41,280.29,280.31,290718.0,250.8187,250.8366,250.7293,250.7471,290718.0
2018-07-19 13:30:00,280.3,280.33,280.2,280.26,197432.0,250.7382,250.765,250.6487,250.7024,197432.0
2018-07-19 13:35:00,280.26,280.57,280.25,280.5,507951.0,250.7024,250.9797,250.6935,250.9171,507951.0
2018-07-19 13:40:00,280.51,280.56,280.46,280.5,400980.0,250.9261,250.9708,250.8813,250.9171,400980.0
2018-07-19 13:45:00,280.5,280.52,280.42,280.42,225762.0,250.9171,250.935,250.8455,250.8455,225762.0
2018-07-19 13:50:00,280.42,280.51,280.28,280.51,291354.0,250.8455,250.9261,250.7203,250.9261,291354.0
2018-07-19 13:55:00,280.51,280.55,280.43,280.55,228600.0,250.9261,250.9618,250.8545,250.9618,228600.0
2018-07-19 14:00:00,280.55,280.66,280.54,280.6,299621.0,250.9618,251.0602,250.9529,251.0066,299621.0
2018-07-19 14:05:00,280.6,280.74,280.59,280.67,359124.0,251.0066,251.1318,250.9976,251.0692,359124.0
2018-07-19 14:10:00,280.67,280.67,280.46,280.58,394807.0,251.0692,251.0692,250.8813,250.9887,394807.0
2018-07-19 14:15:00,280.58,280.63,280.49,280.62,242577.0,250.9887,251.0334,250.9082,251.0245,242577.0
2018-07-19 14:20:00,280.62,280.65,280.5,280.59,342075.0,251.0245,251.0513,250.9171,250.9976,342075.0
2018-07-19 14:25:00,280.59,280.62,280.47,280.6,459378.0,250.9976,251.0245,250.8903,251.0066,459378.0
2018-07-19 14:30:00,280.6,280.62,280.47,280.57,433452.0,251.0066,251.0245,250.8903,250.9797,433452.0
2018-07-19 14:35:00,280.56,280.56,280.39,280.42,554390.0,250.9708,250.9708,250.8187,250.8455,554390.0
2018-07-19 14:40:00,280.42,280.52,280.38,280.43,339895.0,250.8455,250.935,250.8098,250.8545,339895.0
2018-07-19 14:45:00,280.43,280.47,280.28,280.31,884033.0,250.8545,250.8903,250.7203,250.7471,884033.0
2018-07-19 14:50:00,280.3,280.31,280.11,280.17,593761.0,250.7382,250.7471,250.5682,250.6219,593761.0
2018-07-19 14:55:00,280.17,280.29,280.14,280.26,444844.0,250.6219,250.7293,250.5951,250.7024,444844.0
2018-07-19 15:00:00,280.27,280.38,280.23,280.36,276534.0,250.7114,250.8098,250.6756,250.7919,276534.0
2018-07-19 15:05:00,280.35,280.41,280.32,280.32,217758.0,250.7829,250.8366,250.7561,250.7561,217758.0
2018-07-19 15:10:00,280.32,280.33,279.96,279.96,641254.0,250.7561,250.765,250.4341,250.4341,641254.0
2018-07-19 15:15:00,279.97,280.05,279.9,279.96,535529.0,250.443,250.5146,250.3804,250.4341,535529.0
2018-07-19 15:20:00,279.96,280.09,279.94,280.06,411166.0,250.4341,250.5503,250.4162,250.5235,411166.0
2018-07-19 15:25:00,280.06,280.11,280.0,280.1,385366.0,250.5235,250.5682,250.4698,250.5593,385366.0
2018-07-19 15:30:00,280.11,280.25,279.95,280.2,717806.0,250.5682,250.6935,250.4251,250.6487,717806.0
2018-07-19 15:35:00,280.19,280.24,280.1,280.19,599615.0,250.6398,250.6845,250.5593,250.6398,599615.0
2018-07-19 15:40:00,280.19,280.2,280.04,280.16,541228.0,250.6398,250.6487,250.5056,250.613,541228.0
2018-07-19 15:45:00,280.17,280.18,279.95,279.96,998023.0,250.6219,250.6309,250.4251,250.4341,998023.0
2018-07-19 15:50:00,279.96,280.03,279.8,279.93,1137877.0,250.4341,250.4967,250.2909,250.4072,1137877.0
2018-07-19 15:55:00,279.93,280.05,279.87,280.01,2891836.0,250.4072,250.5146,250.3535,250.4788,2891836.0
2018-07-20 09:30:00,279.76,279.86,279.63,279.65,1779931.0,250.2552,250.3446,250.1389,250.1568,1779931.0
2018-07-20 09:35:00,279.65,279.87,279.64,279.76,817348.0,250.1568,250.3535,250.1478,250.2552,817348.0
2018-07-20 09:40:00,279.76,279.93,279.75,279.91,940243.0,250.2552,250.4072,250.2462,250.3893,940243.0
2018-07-20 09:45:00,279.9,280.02,279.79,279.81,887901.0,250.3804,250.4877,250.282,250.2999,887901.0
2018-07-20 09:50:00,279.81,279.98,279.76,279.97,602247.0,250.2999,250.4519,250.2552,250.443,602247.0
2018-07-20 09:55:00,279.98,280.04,279.89,280.04,472928.0,250.4519,250.5056,250.3714,250.5056,472928.0
2018-07-20 10:00:00,280.04,280.14,279.87,279.9,831944.0,250.5056,250.5951,250.3535,250.3804,831944.0
2018-07-20 10:05:00,279.91,279.98,279.86,279.93,394996.0,250.3893,250.4519,250.3446,250.4072,394996.0
2018-07-20 10:10:00,279.94,280.02,279.86,279.94,411402.0,250.4162,250.4877,250.3446,250.4162,411402.0
2018-07-20 10:15:00,279.94,279.95,279.8,279.81,430808.0,250.4162,250.4251,250.2909,250.2999,430808.0
2018-07-20 10:20:00,279.81,280.08,279.77,279.98,368129.0,250.2999,250.5414,250.2641,250.4519,368129.0
2018-07-20 10:25:00,279.98,280.1,279.85,280.09,568832.0,250.4519,250.5593,250.3357,250.5503,568832.0
2018-07-20 10:30:00,280.08,280.28,279.96,280.16,487695.0,250.5414,250.7203,250.4341,250.613,487695.0
2018-07-20 10:35:00,280.16,280.22,280.11,280.18,337486.0,250.613,250.6666,250.5682,250.6309,337486.0
2018-07-20 10:40:00,280.18,280.21,280.1,280.16,545124.0,250.6309,250.6577,250.5593,250.613,545124.0
2018-07-20 10:45:00,280.17,280.29,280.14,280.16,659421.0,250.6219,250.7293,250.5951,250.613,659421.0
2018-07-20 10:50:00,280.16,280.16,279.97,280.03,401951.0,250.613,250.613,250.443,250.4967,401951.0
2018-07-20 10:55:00,280.02,280.12,280.01,280.1,235204.0,250.4877,250.5772,250.4788,250.5593,235204.0
2018-07-20 11:00:00,280.11,280.21,280.03,280.04,480322.0,250.5682,250.6577,250.4967,250.5056,480322.0
2018-07-20 11:05:00,280.05,280.06,279.92,280.03,467198.0,250.5146,250.5235,250.3983,250.4967,467198.0
2018-07-20 11:10:00,280.04,280.23,279.99,280.23,297578.0,250.5056,250.6756,250.4609,250.6756,297578.0
2018-07-20 11:15:00,280.23,280.32,280.19,280.28,582099.0,250.6756,250.7561,250.6398,250.7203,582099.0
2018-07-20 11:20:00,280.29,280.38,280.26,280.33,536584.0,250.7293,250.8098,250.7024,250.765,536584.0
2018-07-20 11:25:00,280.32,280.39,280.29,280.38,288879.0,250.7561,250.8187,250.7293,250.8098,288879.0
2018-07-20 11:30:00,280.38,280.48,280.34,280.35,343680.0,250.8098,250.8992,250.774,250.7829,343680.0
2018-07-20 11:35:00,280.36,280.41,280.27,280.33,259851.0,250.7919,250.8366,250.7114,250.765,259851.0
2018-07-20 11:40:00,280.34,280.41,280.27,280.37,460716.0,250.774,250.8366,250.7114,250.8008,460716.0
2018-07-20 11:45:00,280.37,280.43,280.25,280.35,365994.0,250.8008,250.8545,250.6935,250.7829,365994.0
2018-07-20 11:50:00,280.35,280.35,280.21,280.24,480709.0,250.7829,250.7829,250.6577,250.6845,480709.0
2018-07-20 11:55:00,280.24,280.24,280.17,280.18,1292924.0,250.6845,250.6845,250.6219,250.6309,1292924.0
2018-07-20 12:00:00,280.18,280.27,280.14,280.22,476995.0,250.6309,250.7114,250.5951,250.6666,476995.0
2018-07-20 12:05:00,280.21,280.23,280.06,280.14,377784.0,250.6577,250.6756,250.5235,250.5951,377784.0
2018-07-20 12:10:00,280.14,280.17,279.99,280.04,306958.0,250.5951,250.6219,250.4609,250.5056,306958.0
2018-07-20 12:15:00,280.03,280.1,280.02,280.1,272165.0,250.4967,250.5593,250.4877,250.5593,272165.0
2018-07-20 12:20:00,280.1,280.18,280.09,280.1,314932.0,250.5593,250.6309,250.5503,250.5593,314932.0
2018-07-20 12:25:00,280.12,280.16,280.06,280.11,390273.0,250.5772,250.613,250.5235,250.5682,390273.0
2018-07-20 12:30:00,280.11,280.12,280.02,280.03,573786.0,250.5682,250.5772,250.4877,250.4967,573786.0
2018-07-20 12:35:00,280.04,280.17,280.0,280.13,445313.0,250.5056,250.6219,250.4698,250.5861,445313.0
2018-07-20 12:40:00,280.14,280.2,280.13,280.16,327708.0,250.5951,250.6487,250.5861,250.613,327708.0
2018-07-20 12:45:00,280.17,280.21,280.11,280.15,418873.0,250.6219,250.6577,250.5682,250.604,418873.0
2018-07-20 12:50:00,280.15,280.23,280.14,280.18,430939.0,250.604,250.6756,250.5951,250.6309,430939.0
2018-07-20 12:55:00,280.17,280.2,280.11,280.12,480117.0,250.6219,250.6487,250.5682,250.5772,480117.0
2018-07-20 13:00:00,280.11,280.19,280.09,280.15,372970.0,250.5682,250.6398,250.5503,250.604,372970.0
2018-07-20 13:05:00,280.15,280.15,280.08,280.09,375083.0,250.604,250.604,250.5414,250.5503,375083.0
2018-07-20 13:10:00,280.1,280.2,280.09,280.18,372593.0,250.5593,250.6487,250.5503,250.6309,372593.0
2018-07-20 13:15:00,280.18,280.2,280.06,280.06,374477.0,250.6309,250.6487,250.5235,250.5235,374477.0
2018-07-20 13:20:00,280.06,280.09,279.92,279.94,594839.0,250.5235,250.5503,250.3983,250.4162,594839.0
2018-07-20 13:25:00,279.94,279.96,279.82,279.86,512011.0,250.4162,250.4341,250.3088,250.3446,512011.0
2018-07-20 13:30:00,279.86,279.93,279.79,279.92,459371.0,250.3446,250.4072,250.282,250.3983,459371.0
2018-07-20 13:35:00,279.92,280.03,279.9,279.98,456185.0,250.3983,250.4967,250.3804,250.4519,456185.0
2018-07-20 13:40:00,279.99,280.02,279.97,280.01,278236.0,250.4609,250.4877,250.443,250.4788,278236.0
2018-07-20 13:45:00,280.02,280.03,279.95,280.01,252242.0,250.4877,250.4967,250.4251,250.4788,252242.0
2018-07-20 13:50:00,280.02,280.08,280.01,280.03,244070.0,250.4877,250.5414,250.4788,250.4967,244070.0
2018-07-20 13:55:00,280.03,280.15,280.02,280.09,339015.0,250.4967,250.604,250.4877,250.5503,339015.0
2018-07-20 14:00:00,280.09,280.19,280.04,280.11,729993.0,250.5503,250.6398,250.5056,250.5682,729993.0
2018-07-20 14:05:00,280.11,280.22,280.08,280.09,809661.0,250.5682,250.6666,250.5414,250.5503,809661.0
2018-07-20 14:10:00,280.09,280.1,279.95,279.96,525079.0,250.5503,250.5593,250.4251,250.4341,525079.0
2018-07-20 14:15:00,279.97,280.01,279.92,279.97,308243.0,250.443,250.4788,250.3983,250.443,308243.0
2018-07-20 14:20:00,279.97,280.0,279.9,279.95,419623.0,250.443,250.4698,250.3804,250.4251,419623.0
2018-07-20 14:25:00,279.96,279.96,279.83,279.9,347249.0,250.4341,250.4341,250.3178,250.3804,347249.0
2018-07-20 14:30:00,279.89,279.94,279.6,279.63,613389.0,250.3714,250.4162,250.112,250.1389,613389.0
2018-07-20 14:35:00,279.62,279.64,279.5,279.59,728778.0,250.1299,250.1478,250.0226,250.1031,728778.0
2018-07-20 14:40:00,279.59,279.74,279.58,279.74,409720.0,250.1031,250.2373,250.0941,250.2373,409720.0
2018-07-20 14:45:00,279.74,279.95,279.73,279.91,573474.0,250.2373,250.4251,250.2283,250.3893,573474.0
2018-07-20 14:50:00,279.91,279.96,279.89,279.92,368286.0,250.3893,250.4341,250.3714,250.3983,368286.0
2018-07-20 14:55:00,279.91,279.93,279.85,279.89,359006.0,250.3893,250.4072,250.3357,250.3714,359006.0
2018-07-20 15:00:00,279.89,279.9,279.79,279.8,385917.0,250.3714,250.3804,250.282,250.2909,385917.0
2018-07-20 15:05:00,279.81,279.93,279.81,279.84,393713.0,250.2999,250.4072,250.2999,250.3267,393713.0
2018-07-20 15:10:00,279.83,279.87,279.69,279.79,621167.0,250.3178,250.3535,250.1925,250.282,621167.0
2018-07-20 15:15:00,279.8,279.8,279.65,279.79,474158.0,250.2909,250.2909,250.1568,250.282,474158.0
2018-07-20 15:20:00,279.78,279.8,279.61,279.63,383592.0,250.273,250.2909,250.121,250.1389,383592.0
2018-07-20 15:25:00,279.63,279.7,279.57,279.63,558905.0,250.1389,250.2015,250.0852,250.1389,558905.0
2018-07-20 15:30:00,279.63,279.8,279.63,279.8,555739.0,250.1389,250.2909,250.1389,250.2909,555739.0
2018-07-20 15:35:00,279.79,279.81,279.68,279.73,562815.0,250.282,250.2999,250.1836,250.2283,562815.0
2018-07-20 15:40:00,279.74,279.92,279.69,279.88,537180.0,250.2373,250.3983,250.1925,250.3625,537180.0
2018-07-20 15:45:00,279.88,279.9,279.7,279.72,921434.0,250.3625,250.3804,250.2015,250.2194,921434.0
2018-07-20 15:50:00,279.71,279.78,279.58,279.64,1904600.0,250.2104,250.273,250.0941,250.1478,1904600.0
2018-07-20 15:55:00,279.63,279.78,279.62,279.74,3318664.0,250.1389,250.273,250.1299,250.2373,3318664.0
2018-07-23 09:30:00,279.45,279.64,279.4,279.44,954296.0,249.9778,250.1478,249.9331,249.9689,954296.0
2018-07-23 09:35:00,279.44,279.45,279.22,279.26,945387.0,249.9689,249.9778,249.7721,249.8079,945387.0
2018-07-23 09:40:00,279.26,279.37,279.14,279.36,634784.0,249.8079,249.9063,249.7005,249.8973,634784.0
2018-07-23 09:45:00,279.36,279.46,279.26,279.26,718329.0,249.8973,249.9868,249.8079,249.8079,718329.0
2018-07-23 09:50:00,279.27,279.46,279.2,279.26,829356.0,249.8168,249.9868,249.7542,249.8079,829356.0
2018-07-23 09:55:00,279.25,279.53,279.14,279.5,542445.0,249.7989,250.0494,249.7005,250.0226,542445.0
2018-07-23 10:00:00,279.51,279.8,279.47,279.71,1048918.0,250.0315,250.2909,249.9957,250.2104,1048918.0
2018-07-23 10:05:00,279.71,279.72,279.55,279.65,623791.0,250.2104,250.2194,250.0673,250.1568,623791.0
2018-07-23 10:10:00,279.65,279.65,279.49,279.55,333222.0,250.1568,250.1568,250.0136,250.0673,333222.0
2018-07-23 10:15:00,279.55,279.56,279.36,279.37,327961.0,250.0673,250.0762,249.8973,249.9063,327961.0
2018-07-23 10:20:00,279.36,279.4,279.27,279.36,401646.0,249.8973,249.9331,249.8168,249.8973,401646.0
2018-07-23 10:25:00,279.37,279.42,279.2,279.28,388014.0,249.9063,249.951,249.7542,249.8258,388014.0
2018-07-23 10:30:00,279.28,279.29,279.06,279.29,550923.0,249.8258,249.8347,249.629,249.8347,550923.0
2018-07-23 10:35:00,279.28,279.55,279.23,279.53,656974.0,249.8258,250.0673,249.781,250.0494,656974.0
2018-07-23 10:40:00,279.53,279.63,279.49,279.54,307389.0,250.0494,250.1389,250.0136,250.0584,307389.0
2018-07-23 10:45:00,279.55,279.62,279.48,279.56,188835.0,250.0673,250.1299,250.0047,250.0762,188835.0
2018-07-23 10:50:00,279.56,279.7,279.53,279.59,243314.0,250.0762,250.2015,250.0494,250.1031,243314.0
2018-07-23 10:55:00,279.6,279.65,279.5,279.52,446842.0,250.112,250.1568,250.0226,250.0405,446842.0
2018-07-23 11:00:00,279.52,279.64,279.41,279.44,379204.0,250.0405,250.1478,249.9421,249.9689,379204.0
2018-07-23 11:05:00,279.44,279.45,279.29,279.39,441765.0,249.9689,249.9778,249.8347,249.9242,441765.0
2018-07-23 11:10:00,279.39,279.6,279.35,279.56,439733.0,249.9242,250.112,249.8884,250.0762,439733.0
2018-07-23 11:15:00,279.56,279.69,279.52,279.59,878938.0,250.0762,250.1925,250.0405,250.1031,878938.0
2018-07-23 11:20:00,279.58,279.69,279.53,279.69,566206.0,250.0941,250.1925,250.0494,250.1925,566206.0
2018-07-23 11:25:00,279.69,279.75,279.61,279.71,404337.0,250.1925,250.2462,250.121,250.2104,404337.0
2018-07-23 11:30:00,279.71,279.84,279.67,279.79,537088.0,250.2104,250.3267,250.1746,250.282,537088.0
2018-07-23 11:35:00,279.8,279.91,279.77,279.83,641949.0,250.2909,250.3893,250.2641,250.3178,641949.0
2018-07-23 11:40:00,279.84,279.9,279.77,279.77,453148.0,250.3267,250.3804,250.2641,250.2641,453148.0
2018-07-23 11:45:00,279.78,279.9,279.78,279.83,614574.0,250.273,250.3804,250.273,250.3178,614574.0
2018-07-23 11:50:00,279.83,279.91,279.81,279.87,648356.0,250.3178,250.3893,250.2999,250.3535,648356.0
2018-07-23 11:55:00,279.87,279.98,279.86,279.97,315448.0,250.3535,250.4519,250.3446,250.443,315448.0
2018-07-23 12:00:00,279.97,280.0,279.93,279.94,356122.0,250.443,250.4698,250.4072,250.4162,356122.0
2018-07-23 12:05:00,279.94,279.96,279.85,279.88,267991.0,250.4162,250.4341,250.3357,250.3625,267991.0
2018-07-23 12:10:00,279.88,279.99,279.86,279.93,210858.0,250.3625,250.4609,250.3446,250.4072,210858.0
2018-07-23 12:15:00,279.93,280.0,279.92,279.97,248086.0,250.4072,250.4698,250.3983,250.443,248086.0
2018-07-23 12:20:00,279.97,280.2,279.97,280.16,536345.0,250.443,250.6487,250.443,250.613,536345.0
2018-07-23 12:25:00,280.16,280.22,280.13,280.17,258848.0,250.613,250.6666,250.5861,250.6219,258848.0
2018-07-23 12:30:00,280.17,280.24,280.11,280.23,300468.0,250.6219,250.6845,250.5682,250.6756,300468.0
2018-07-23 12:35:00,280.23,280.29,280.19,280.23,251923.0,250.6756,250.7293,250.6398,250.6756,251923.0
2018-07-23 12:40:00,280.23,280.3,280.22,280.25,195970.0,250.6756,250.7382,250.6666,250.6935,195970.0
2018-07-23 12:45:00,280.25,280.31,280.18,280.18,387338.0,250.6935,250.7471,250.6309,250.6309,387338.0
2018-07-23 12:50:00,280.18,280.23,280.16,280.18,350252.0,250.6309,250.6756,250.613,250.6309,350252.0
2018-07-23 12:55:00,280.18,280.21,280.16,280.17,156234.0,250.6309,250.6577,250.613,250.6219,156234.0
2018-07-23 13:00:00,280.18,280.27,280.17,280.17,221516.0,250.6309,250.7114,250.6219,250.6219,221516.0
2018-07-23 13:05:00,280.18,280.21,280.13,280.16,268286.0,250.6309,250.6577,250.5861,250.613,268286.0
2018-07-23 13:10:00,280.16,280.16,280.11,280.11,202892.0,250.613,250.613,250.5682,250.5682,202892.0
2018-07-23 13:15:00,280.11,280.14,280.06,280.07,187870.0,250.5682,250.5951,250.5235,250.5325,187870.0
2018-07-23 13:20:00,280.07,280.08,279.93,279.94,409520.0,250.5325,250.5414,250.4072,250.4162,409520.0
2018-07-23 13:25:00,279.94,280.04,279.94,280.04,274551.0,250.4162,250.5056,250.4162,250.5056,274551.0
2018-07-23 13:30:00,280.03,280.09,280.02,280.08,175477.0,250.4967,250.5503,250.4877,250.5414,175477.0
2018-07-23 13:35:00,280.09,280.17,280.05,280.11,499925.0,250.5503,250.6219,250.5146,250.5682,499925.0
2018-07-23 13:40:00,280.11,280.2,280.1,280.17,289265.0,250.5682,250.6487,250.5593,250.6219,289265.0
2018-07-23 13:45:00,280.17,280.17,280.11,280.15,155281.0,250.6219,250.6219,250.5682,250.604,155281.0
2018-07-23 13:50:00,280.14,280.28,280.14,280.26,294229.0,250.5951,250.7203,250.5951,250.7024,294229.0
2018-07-23 13:55:00,280.27,280.27,280.16,280.16,227900.0,250.7114,250.7114,250.613,250.613,227900.0
2018-07-23 14:00:00,280.16,280.29,280.14,280.23,338269.0,250.613,250.7293,250.5951,250.6756,338269.0
2018-07-23 14:05:00,280.23,280.24,280.16,280.16,233187.0,250.6756,250.6845,250.613,250.613,233187.0
2018-07-23 14:10:00,280.16,280.27,280.16,280.24,359468.0,250.613,250.7114,250.613,250.6845,359468.0
2018-07-23 14:15:00,280.24,280.35,280.22,280.23,667612.0,250.6845,250.7829,250.6666,250.6756,667612.0
2018-07-23 14:20:00,280.24,280.27,280.17,280.26,302371.0,250.6845,250.7114,250.6219,250.7024,302371.0
2018-07-23 14:25:00,280.27,280.3,280.25,280.26,247523.0,250.7114,250.7382,250.6935,250.7024,247523.0
2018-07-23 14:30:00,280.26,280.27,280.2,280.2,242162.0,250.7024,250.7114,250.6487,250.6487,242162.0
2018-07-23 14:35:00,280.2,280.25,280.19,280.23,167655.0,250.6487,250.6935,250.6398,250.6756,167655.0
2018-07-23 14:40:00,280.23,280.26,280.18,280.25,172823.0,250.6756,250.7024,250.6309,250.6935,172823.0
2018-07-23 14:45:00,280.25,280.37,280.25,280.35,378274.0,250.6935,250.8008,250.6935,250.7829,378274.0
2018-07-23 14:50:00,280.35,280.37,280.29,280.36,521152.0,250.7829,250.8008,250.7293,250.7919,521152.0
2018-07-23 14:55:00,280.35,280.36,280.27,280.28,320348.0,250.7829,250.7919,250.7114,250.7203,320348.0
2018-07-23 15:00:00,280.29,280.32,280.24,280.26,235670.0,250.7293,250.7561,250.6845,250.7024,235670.0
2018-07-23 15:05:00,280.26,280.29,280.23,280.26,270106.0,250.7024,250.7293,250.6756,250.7024,270106.0
2018-07-23 15:10:00,280.26,280.31,280.22,280.31,446616.0,250.7024,250.7471,250.6666,250.7471,446616.0
2018-07-23 15:15:00,280.31,280.32,280.23,280.25,546167.0,250.7471,250.7561,250.6756,250.6935,546167.0
2018-07-23 15:20:00,280.26,280.29,280.23,280.25,221090.0,250.7024,250.7293,250.6756,250.6935,221090.0
2018-07-23 15:25:00,280.25,280.26,280.19,280.24,287210.0,250.6935,250.7024,250.6398,250.6845,287210.0
2018-07-23 15:30:00,280.24,280.24,280.18,280.19,276889.0,250.6845,250.6845,250.6309,250.6398,276889.0
2018-07-23 15:35:00,280.19,280.23,280.17,280.17,377863.0,250.6398,250.6756,250.6219,250.6219,377863.0
2018-07-23 15:40:00,280.18,280.25,280.15,280.2,409923.0,250.6309,250.6935,250.604,250.6487,409923.0
2018-07-23 15:45:00,280.21,280.31,280.2,280.26,550421.0,250.6577,250.7471,250.6487,250.7024,550421.0
2018-07-23 15:50:00,280.26,280.43,280.19,280.2,1251548.0,250.7024,250.8545,250.6398,250.6487,1251548.0
2018-07-23 15:55:00,280.2,280.25,280.12,280.24,2016851.0,250.6487,250.6935,250.5772,250.6845,2016851.0
2018-07-24 09:30:00,281.79,281.91,281.67,281.84,1428505.0,252.0711,252.1784,251.9637,252.1158,1428505.0
2018-07-24 09:35:00,281.84,282.3,281.84,282.26,1774343.0,252.1158,252.5273,252.1158,252.4915,1774343.0
2018-07-24 09:40:00,282.27,282.31,282.11,282.12,913294.0,252.5004,252.5362,252.3573,252.3663,913294.0
2018-07-24 09:45:00,282.13,282.18,282.07,282.1,864173.0,252.3752,252.4199,252.3215,252.3484,864173.0
2018-07-24 09:50:00,282.1,282.18,281.96,282.0,485747.0,252.3484,252.4199,252.2231,252.2589,485747.0
2018-07-24 09:55:00,282.0,282.06,281.83,282.03,698775.0,252.2589,252.3126,252.1068,252.2857,698775.0
2018-07-24 10:00:00,282.03,282.22,281.98,282.18,725271.0,252.2857,252.4557,252.241,252.4199,725271.0
2018-07-24 10:05:00,282.18,282.27,282.11,282.14,567085.0,252.4199,252.5004,252.3573,252.3841,567085.0
2018-07-24 10:10:00,282.14,282.18,282.03,282.08,443930.0,252.3841,252.4199,252.2857,252.3305,443930.0
2018-07-24 10:15:00,282.09,282.46,282.09,282.45,824688.0,252.3394,252.6704,252.3394,252.6614,824688.0
2018-07-24 10:20:00,282.44,282.53,282.36,282.48,1073084.0,252.6525,252.733,252.5809,252.6883,1073084.0
2018-07-24 10:25:00,282.49,282.56,282.36,282.42,882202.0,252.6972,252.7598,252.5809,252.6346,882202.0
2018-07-24 10:30:00,282.41,282.55,282.41,282.52,477547.0,252.6257,252.7509,252.6257,252.7241,477547.0
2018-07-24 10:35:00,282.52,282.55,282.4,282.46,562531.0,252.7241,252.7509,252.6167,252.6704,562531.0
2018-07-24 10:40:00,282.46,282.48,282.3,282.37,459907.0,252.6704,252.6883,252.5273,252.5899,459907.0
2018-07-24 10:45:00,282.37,282.4,282.29,282.34,335956.0,252.5899,252.6167,252.5183,252.5631,335956.0
2018-07-24 10:50:00,282.35,282.42,282.29,282.3,492059.0,252.572,252.6346,252.5183,252.5273,492059.0
2018-07-24 10:55:00,282.3,282.37,282.22,282.25,485558.0,252.5273,252.5899,252.4557,252.4825,485558.0
2018-07-24 11:00:00,282.25,282.35,281.8,281.86,892067.0,252.4825,252.572,252.08,252.1337,892067.0
2018-07-24 11:05:00,281.85,281.87,281.5,281.69,1184521.0,252.1247,252.1426,251.8116,251.9816,1184521.0
2018-07-24 11:10:00,281.68,281.86,281.5,281.82,1024724.0,251.9727,252.1337,251.8116,252.0979,1024724.0
2018-07-24 11:15:00,281.81,281.87,281.68,281.8,497492.0,252.0889,252.1426,251.9727,252.08,497492.0
2018-07-24 11:20:00,281.8,281.96,281.67,281.94,672476.0,252.08,252.2231,251.9637,252.2052,672476.0
2018-07-24 11:25:00,281.94,282.01,281.89,281.99,476746.0,252.2052,252.2679,252.1605,252.25,476746.0
2018-07-24 11:30:00,281.99,282.03,281.76,281.85,353723.0,252.25,252.2857,252.0442,252.1247,353723.0
2018-07-24 11:35:00,281.84,281.87,281.65,281.82,376067.0,252.1158,252.1426,251.9458,252.0979,376067.0
2018-07-24 11:40:00,281.83,281.89,281.75,281.84,364618.0,252.1068,252.1605,252.0353,252.1158,364618.0
2018-07-24 11:45:00,281.84,281.9,281.59,281.72,472112.0,252.1158,252.1695,251.8921,252.0084,472112.0
2018-07-24 11:50:00,281.71,281.73,281.56,281.65,412504.0,251.9995,252.0174,251.8653,251.9458,412504.0
2018-07-24 11:55:00,281.64,281.89,281.57,281.85,580211.0,251.9369,252.1605,251.8743,252.1247,580211.0
2018-07-24 12:00:00,281.85,282.04,281.77,282.01,480483.0,252.1247,252.2947,252.0532,252.2679,480483.0
2018-07-24 12:05:00,282.01,282.03,281.96,282.0,441142.0,252.2679,252.2857,252.2231,252.2589,441142.0
2018-07-24 12:10:00,281.99,282.13,281.96,282.09,519297.0,252.25,252.3752,252.2231,252.3394,519297.0
2018-07-24 12:15:00,282.09,282.12,281.99,281.99,495430.0,252.3394,252.3663,252.25,252.25,495430.0
2018-07-24 12:20:00,281.99,282.1,281.98,282.01,345239.0,252.25,252.3484,252.241,252.2679,345239.0
2018-07-24 12:25:00,282.0,282.07,281.94,282.01,220258.0,252.2589,252.3215,252.2052,252.2679,220258.0
2018-07-24 12:30:00,282.01,282.1,281.95,282.04,287973.0,252.2679,252.3484,252.2142,252.2947,287973.0
2018-07-24 12:35:00,282.04,282.05,281.97,282.03,215196.0,252.2947,252.3036,252.2321,252.2857,215196.0
2018-07-24 12:40:00,282.02,282.03,281.7,281.73,551124.0,252.2768,252.2857,251.9905,252.0174,551124.0
2018-07-24 12:45:00,281.75,281.84,281.68,281.72,507113.0,252.0353,252.1158,251.9727,252.0084,507113.0
2018-07-24 12:50:00,281.71,281.72,281.48,281.54,647160.0,251.9995,252.0084,251.7938,251.8474,647160.0
2018-07-24 12:55:00,281.54,281.59,281.43,281.54,384119.0,251.8474,251.8921,251.749,251.8474,384119.0
2018-07-24 13:00:00,281.54,281.66,281.47,281.59,487939.0,251.8474,251.9548,251.7848,251.8921,487939.0
2018-07-24 13:05:00,281.59,281.75,281.56,281.69,293892.0,251.8921,252.0353,251.8653,251.9816,293892.0
2018-07-24 13:10:00,281.69,281.73,281.63,281.66,293476.0,251.9816,252.0174,251.9279,251.9548,293476.0
2018-07-24 13:15:00,281.67,281.68,281.32,281.33,903045.0,251.9637,251.9727,251.6506,251.6596,903045.0
2018-07-24 13:20:00,281.33,281.43,281.17,281.31,554043.0,251.6596,251.749,251.5164,251.6417,554043.0
2018-07-24 13:25:00,281.31,281.32,281.16,281.23,408151.0,251.6417,251.6506,251.5075,251.5701,408151.0
2018-07-24 13:30:00,281.23,281.28,280.82,281.06,826749.0,251.5701,251.6148,251.2034,251.418,826749.0
2018-07-24 13:35:00,281.05,281.07,280.81,280.85,551617.0,251.4091,251.427,251.1944,251.2302,551617.0
2018-07-24 13:40:00,280.84,281.03,280.8,280.97,536281.0,251.2212,251.3912,251.1855,251.3375,536281.0
2018-07-24 13:45:00,280.96,281.28,280.76,281.26,1205858.0,251.3286,251.6148,251.1497,251.597,1205858.0
2018-07-24 13:50:00,281.26,281.27,281.06,281.11,252072.0,251.597,251.6059,251.418,251.4628,252072.0
2018-07-24 13:55:00,281.11,281.29,281.05,281.13,350347.0,251.4628,251.6238,251.4091,251.4807,350347.0
2018-07-24 14:00:00,281.13,281.16,280.86,280.9,559417.0,251.4807,251.5075,251.2391,251.2749,559417.0
2018-07-24 14:05:00,280.89,280.89,280.63,280.73,700636.0,251.266,251.266,251.0334,251.1228,700636.0
2018-07-24 14:10:00,280.73,280.82,280.69,280.72,467477.0,251.1228,251.2034,251.0871,251.1139,467477.0
2018-07-24 14:15:00,280.72,280.92,280.68,280.84,585155.0,251.1139,251.2928,251.0781,251.2212,585155.0
2018-07-24 14:20:00,280.85,280.99,280.8,280.9,292201.0,251.2302,251.3554,251.1855,251.2749,292201.0
2018-07-24 14:25:00,280.9,281.0,280.81,280.91,314905.0,251.2749,251.3644,251.1944,251.2839,314905.0
2018-07-24 14:30:00,280.9,281.11,280.72,281.07,475783.0,251.2749,251.4628,251.1139,251.427,475783.0
2018-07-24 14:35:00,281.07,281.1,280.75,280.79,274067.0,251.427,251.4538,251.1407,251.1765,274067.0
2018-07-24 14:40:00,280.79,281.14,280.79,280.98,388075.0,251.1765,251.4896,251.1765,251.3465,388075.0
2018-07-24 14:45:00,280.99,281.22,280.94,281.06,487638.0,251.3554,251.5612,251.3107,251.418,487638.0
2018-07-24 14:50:00,281.06,281.08,280.87,280.92,519558.0,251.418,251.4359,251.2481,251.2928,519558.0
2018-07-24 14:55:00,280.92,281.18,280.89,281.12,406376.0,251.2928,251.5254,251.266,251.4717,406376.0
2018-07-24 15:00:00,281.13,281.17,281.05,281.11,257302.0,251.4807,251.5164,251.4091,251.4628,257302.0
2018-07-24 15:05:00,281.11,281.25,281.07,281.2,406274.0,251.4628,251.588,251.427,251.5433,406274.0
2018-07-24 15:10:00,281.21,281.24,281.11,281.22,657849.0,251.5522,251.5791,251.4628,251.5612,657849.0
2018-07-24 15:15:00,281.22,281.36,281.14,281.29,289538.0,251.5612,251.6864,251.4896,251.6238,289538.0
2018-07-24 15:20:00,281.3,281.3,281.11,281.14,336100.0,251.6327,251.6327,251.4628,251.4896,336100.0
2018-07-24 15:25:00,281.14,281.21,281.08,281.19,258188.0,251.4896,251.5522,251.4359,251.5343,258188.0
2018-07-24 15:30:00,281.2,281.42,281.15,281.33,360596.0,251.5433,251.7401,251.4986,251.6596,360596.0
2018-07-24 15:35:00,281.32,281.36,281.29,281.31,234992.0,251.6506,251.6864,251.6238,251.6417,234992.0
2018-07-24 15:40:00,281.31,281.37,281.19,281.22,479110.0,251.6417,251.6954,251.5343,251.5612,479110.0
2018-07-24 15:45:00,281.23,281.24,280.96,281.24,1224701.0,251.5701,251.5791,251.3286,251.5791,1224701.0
2018-07-24 15:50:00,281.24,281.55,281.23,281.52,1433045.0,251.5791,251.8564,251.5701,251.8295,1433045.0
2018-07-24 15:55:00,281.52,281.6,281.43,281.57,2715447.0,251.8295,251.9011,251.749,251.8743,2715447.0
2018-07-25 09:30:00,281.33,281.58,281.28,281.5,1029497.0,251.6596,251.8832,251.6148,251.8116,1029497.0
2018-07-25 09:35:00,281.49,281.66,281.39,281.64,644398.0,251.8027,251.9548,251.7132,251.9369,644398.0
2018-07-25 09:40:00,281.64,281.77,281.61,281.75,844962.0,251.9369,252.0532,251.91,252.0353,844962.0
2018-07-25 09:45:00,281.75,282.0,281.74,281.93,592689.0,252.0353,252.2589,252.0263,252.1963,592689.0
2018-07-25 09:50:00,281.93,282.05,281.89,281.97,425131.0,252.1963,252.3036,252.1605,252.2321,425131.0
2018-07-25 09:55:00,281.97,281.98,281.86,281.88,378384.0,252.2321,252.241,252.1337,252.1516,378384.0
2018-07-25 10:00:00,281.88,281.94,281.8,281.85,417448.0,252.1516,252.2052,252.08,252.1247,417448.0
2018-07-25 10:05:00,281.86,281.86,281.54,281.56,478053.0,252.1337,252.1337,251.8474,251.8653,478053.0
2018-07-25 10:10:00,281.56,281.6,281.46,281.55,742018.0,251.8653,251.9011,251.7759,251.8564,742018.0
2018-07-25 10:15:00,281.54,281.61,281.47,281.57,419015.0,251.8474,251.91,251.7848,251.8743,419015.0
2018-07-25 10:20:00,281.58,281.7,281.55,281.63,465700.0,251.8832,251.9905,251.8564,251.9279,465700.0
2018-07-25 10:25:00,281.63,281.66,281.42,281.64,989488.0,251.9279,251.9548,251.7401,251.9369,989488.0
2018-07-25 10:30:00,281.65,281.97,281.61,281.96,657083.0,251.9458,252.2321,251.91,252.2231,657083.0
2018-07-25 10:35:00,281.93,281.94,281.8,281.93,271274.0,252.1963,252.2052,252.08,252.1963,271274.0
2018-07-25 10:40:00,281.93,281.97,281.45,281.71,1199408.0,252.1963,252.2321,251.7669,251.9995,1199408.0
2018-07-25 10:45:00,281.7,281.87,281.51,281.54,373895.0,251.9905,252.1426,251.8206,251.8474,373895.0
2018-07-25 10:50:00,281.54,281.65,281.48,281.52,393156.0,251.8474,251.9458,251.7938,251.8295,393156.0
2018-07-25 10:55:00,281.49,281.62,281.41,281.57,259630.0,251.8027,251.919,251.7311,251.8743,259630.0
2018-07-25 11:00:00,281.57,281.67,281.45,281.61,418144.0,251.8743,251.9637,251.7669,251.91,418144.0
2018-07-25 11:05:00,281.6,281.63,281.4,281.49,317954.0,251.9011,251.9279,251.7222,251.8027,317954.0
2018-07-25 11:10:00,281.48,281.52,281.37,281.51,278006.0,251.7938,251.8295,251.6954,251.8206,278006.0
2018-07-25 11:15:00,281.49,281.69,281.49,281.64,266245.0,251.8027,251.9816,251.8027,251.9369,266245.0
2018-07-25 11:20:00,281.65,281.79,281.61,281.77,292920.0,251.9458,252.0711,251.91,252.0532,292920.0
2018-07-25 11:25:00,281.78,281.92,281.77,281.85,330672.0,252.0621,252.1873,252.0532,252.1247,330672.0
2018-07-25 11:30:00,281.87,281.96,281.86,281.88,314674.0,252.1426,252.2231,252.1337,252.1516,314674.0
2018-07-25 11:35:00,281.89,281.91,281.78,281.83,273023.0,252.1605,252.1784,252.0621,252.1068,273023.0
2018-07-25 11:40:00,281.82,282.04,281.82,282.01,390430.0,252.0979,252.2947,252.0979,252.2679,390430.0
2018-07-25 11:45:00,282.01,282.15,282.0,282.06,420337.0,252.2679,252.3931,252.2589,252.3126,420337.0
2018-07-25 11:50:00,282.07,282.1,281.9,281.99,790618.0,252.3215,252.3484,252.1695,252.25,790618.0
2018-07-25 11:55:00,281.99,282.19,281.98,282.19,370255.0,252.25,252.4289,252.241,252.4289,370255.0
2018-07-25 12:00:00,282.19,282.22,282.03,282.03,264046.0,252.4289,252.4557,252.2857,252.2857,264046.0
2018-07-25 12:05:00,282.04,282.1,282.01,282.03,210370.0,252.2947,252.3484,252.2679,252.2857,210370.0
2018-07-25 12:10:00,282.03,282.16,282.02,282.14,192763.0,252.2857,252.402,252.2768,252.3841,192763.0
2018-07-25 12:15:00,282.14,282.16,282.05,282.09,160552.0,252.3841,252.402,252.3036,252.3394,160552.0
2018-07-25 12:20:00,282.09,282.2,282.07,282.19,183602.0,252.3394,252.4378,252.3215,252.4289,183602.0
2018-07-25 12:25:00,282.19,282.24,282.1,282.16,326814.0,252.4289,252.4736,252.3484,252.402,326814.0
2018-07-25 12:30:00,282.16,282.18,282.05,282.07,291733.0,252.402,252.4199,252.3036,252.3215,291733.0
2018-07-25 12:35:00,282.07,282.16,282.07,282.13,236777.0,252.3215,252.402,252.3215,252.3752,236777.0
2018-07-25 12:40:00,282.13,282.29,282.13,282.26,440590.0,252.3752,252.5183,252.3752,252.4915,440590.0
2018-07-25 12:45:00,282.26,282.36,282.21,282.34,543295.0,252.4915,252.5809,252.4468,252.5631,543295.0
2018-07-25 12:50:00,282.34,282.41,282.28,282.41,278122.0,252.5631,252.6257,252.5094,252.6257,278122.0
2018-07-25 12:55:00,282.4,282.44,282.38,282.43,291908.0,252.6167,252.6525,252.5988,252.6436,291908.0
2018-07-25 13:00:00,282.43,282.48,282.34,282.35,197216.0,252.6436,252.6883,252.5631,252.572,197216.0
2018-07-25 13:05:00,282.36,282.38,282.29,282.32,239705.0,252.5809,252.5988,252.5183,252.5452,239705.0
2018-07-25 13:10:00,282.32,282.34,282.25,282.25,291221.0,252.5452,252.5631,252.4825,252.4825,291221.0
2018-07-25 13:15:00,282.25,282.3,282.14,282.18,298870.0,252.4825,252.5273,252.3841,252.4199,298870.0
2018-07-25 13:20:00,282.17,282.2,282.12,282.13,332819.0,252.411,252.4378,252.3663,252.3752,332819.0
2018-07-25 13:25:00,282.14,282.19,282.12,282.13,136130.0,252.3841,252.4289,252.3663,252.3752,136130.0
2018-07-25 13:30:00,282.13,282.18,282.1,282.16,220404.0,252.3752,252.4199,252.3484,252.402,220404.0
2018-07-25 13:35:00,282.16,282.3,282.12,282.28,702999.0,252.402,252.5273,252.3663,252.5094,702999.0
2018-07-25 13:40:00,282.28,282.44,282.28,282.37,553308.0,252.5094,252.6525,252.5094,252.5899,553308.0
2018-07-25 13:45:00,282.37,282.51,282.37,282.5,352990.0,252.5899,252.7151,252.5899,252.7062,352990.0
2018-07-25 13:50:00,282.5,282.55,282.47,282.52,313103.0,252.7062,252.7509,252.6793,252.7241,313103.0
2018-07-25 13:55:00,282.52,282.62,282.44,282.53,364907.0,252.7241,252.8135,252.6525,252.733,364907.0
2018-07-25 14:00:00,282.53,282.77,282.46,282.69,1373653.0,252.733,252.9477,252.6704,252.8761,1373653.0
2018-07-25 14:05:00,282.68,282.87,282.63,282.85,806289.0,252.8672,253.0372,252.8225,253.0193,806289.0
2018-07-25 14:10:00,282.85,282.88,282.73,282.8,467428.0,253.0193,253.0461,252.9119,252.9745,467428.0
2018-07-25 14:15:00,282.79,282.81,282.66,282.67,375406.0,252.9656,252.9835,252.8493,252.8582,375406.0
2018-07-25 14:20:00,282.67,282.69,282.57,282.58,434523.0,252.8582,252.8761,252.7688,252.7777,434523.0
2018-07-25 14:25:00,282.58,282.68,282.58,282.66,268905.0,252.7777,252.8672,252.7777,252.8493,268905.0
2018-07-25 14:30:00,282.65,282.82,282.63,282.8,797275.0,252.8404,252.9924,252.8225,252.9745,797275.0
2018-07-25 14:35:00,282.79,282.95,282.79,282.88,607488.0,252.9656,253.1087,252.9656,253.0461,607488.0
2018-07-25 14:40:00,282.86,282.86,282.72,282.78,439739.0,253.0282,253.0282,252.903,252.9566,439739.0
2018-07-25 14:45:00,282.78,283.02,282.76,282.97,660956.0,252.9566,253.1713,252.9388,253.1266,660956.0
2018-07-25 14:50:00,282.97,282.98,282.77,282.89,411562.0,253.1266,253.1356,252.9477,253.055,411562.0
2018-07-25 14:55:00,282.88,282.9,282.76,282.78,293072.0,253.0461,253.064,252.9388,252.9566,293072.0
2018-07-25 15:00:00,282.77,282.86,282.73,282.79,403490.0,252.9477,253.0282,252.9119,252.9656,403490.0
2018-07-25 15:05:00,282.8,282.87,282.77,282.8,280150.0,252.9745,253.0372,252.9477,252.9745,280150.0
2018-07-25 15:10:00,282.8,282.88,282.73,282.76,274585.0,252.9745,253.0461,252.9119,252.9388,274585.0
2018-07-25 15:15:00,282.75,282.77,282.64,282.67,237635.0,252.9298,252.9477,252.8314,252.8582,237635.0
2018-07-25 15:20:00,282.67,282.78,282.65,282.74,428020.0,252.8582,252.9566,252.8404,252.9209,428020.0
2018-07-25 15:25:00,282.73,282.81,282.62,282.72,398933.0,252.9119,252.9835,252.8135,252.903,398933.0
2018-07-25 15:30:00,282.73,282.8,282.56,282.63,666643.0,252.9119,252.9745,252.7598,252.8225,666643.0
2018-07-25 15:35:00,282.64,283.39,282.63,283.32,4270062.0,252.8314,253.5023,252.8225,253.4397,4270062.0
2018-07-25 15:40:00,283.32,283.81,283.3,283.7,2752771.0,253.4397,253.878,253.4218,253.7796,2752771.0
2018-07-25 15:45:00,283.71,284.09,283.47,284.07,3115745.0,253.7886,254.1285,253.5739,254.1106,3115745.0
2018-07-25 15:50:00,284.07,284.37,284.02,284.22,3523434.0,254.1106,254.379,254.0659,254.2448,3523434.0
2018-07-25 15:55:00,284.22,284.28,283.87,284.13,5105553.0,254.2448,254.2984,253.9317,254.1643,5105553.0
2018-07-26 09:30:00,283.21,283.42,283.09,283.36,2100764.0,253.3413,253.5291,253.234,253.4755,2100764.0
2018-07-26 09:35:00,283.37,283.56,283.27,283.55,1213753.0,253.4844,253.6544,253.395,253.6454,1213753.0
2018-07-26 09:40:00,283.55,283.84,283.31,283.61,2136371.0,253.6454,253.9049,253.4307,253.6991,2136371.0
2018-07-26 09:45:00,283.6,283.68,283.37,283.38,688996.0,253.6902,253.7617,253.4844,253.4934,688996.0
2018-07-26 09:50:00,283.38,283.44,283.27,283.3,784632.0,253.4934,253.547,253.395,253.4218,784632.0
2018-07-26 09:55:00,283.31,283.43,283.24,283.42,562690.0,253.4307,253.5381,253.3681,253.5291,562690.0
2018-07-26 10:00:00,283.42,283.56,283.4,283.51,812301.0,253.5291,253.6544,253.5113,253.6097,812301.0
2018-07-26 10:05:00,283.5,283.62,283.43,283.57,635082.0,253.6007,253.7081,253.5381,253.6633,635082.0
2018-07-26 10:10:00,283.58,283.77,283.55,283.57,743569.0,253.6723,253.8422,253.6454,253.6633,743569.0
2018-07-26 10:15:00,283.57,283.71,283.5,283.7,555984.0,253.6633,253.7886,253.6007,253.7796,555984.0
2018-07-26 10:20:00,283.7,283.72,283.44,283.55,579179.0,253.7796,253.7975,253.547,253.6454,579179.0
2018-07-26 10:25:00,283.54,283.55,283.36,283.37,554092.0,253.6365,253.6454,253.4755,253.4844,554092.0
2018-07-26 10:30:00,283.36,283.56,283.32,283.46,489890.0,253.4755,253.6544,253.4397,253.5649,489890.0
2018-07-26 10:35:00,283.45,283.79,283.39,283.76,455178.0,253.556,253.8601,253.5023,253.8333,455178.0
2018-07-26 10:40:00,283.76,283.81,283.56,283.69,455759.0,253.8333,253.878,253.6544,253.7707,455759.0
2018-07-26 10:45:00,283.68,283.78,283.61,283.64,351209.0,253.7617,253.8512,253.6991,253.7259,351209.0
2018-07-26 10:50:00,283.63,283.84,283.62,283.82,472751.0,253.717,253.9049,253.7081,253.887,472751.0
2018-07-26 10:55:00,283.82,283.84,283.74,283.83,275167.0,253.887,253.9049,253.8154,253.8959,275167.0
2018-07-26 11:00:00,283.83,283.89,283.75,283.75,270080.0,253.8959,253.9496,253.8243,253.8243,270080.0
2018-07-26 11:05:00,283.76,283.94,283.76,283.92,381665.0,253.8333,253.9943,253.8333,253.9764,381665.0
2018-07-26 11:10:00,283.92,283.96,283.74,283.87,338815.0,253.9764,254.0122,253.8154,253.9317,338815.0
2018-07-26 11:15:00,283.87,283.88,283.74,283.86,220864.0,253.9317,253.9406,253.8154,253.9227,220864.0
2018-07-26 11:20:00,283.85,283.96,283.8,283.82,452971.0,253.9138,254.0122,253.8691,253.887,452971.0
2018-07-26 11:25:00,283.81,283.82,283.71,283.77,279935.0,253.878,253.887,253.7886,253.8422,279935.0
2018-07-26 11:30:00,283.77,283.83,283.6,283.62,331206.0,253.8422,253.8959,253.6902,253.7081,331206.0
2018-07-26 11:35:00,283.62,283.68,283.54,283.65,253457.0,253.7081,253.7617,253.6365,253.7349,253457.0
2018-07-26 11:40:00,283.64,283.78,283.61,283.75,237639.0,253.7259,253.8512,253.6991,253.8243,237639.0
2018-07-26 11:45:00,283.76,283.76,283.66,283.76,210114.0,253.8333,253.8333,253.7438,253.8333,210114.0
2018-07-26 11:50:00,283.76,283.79,283.67,283.75,312554.0,253.8333,253.8601,253.7528,253.8243,312554.0
2018-07-26 11:55:00,283.75,283.92,283.75,283.91,374488.0,253.8243,253.9764,253.8243,253.9675,374488.0
2018-07-26 12:00:00,283.92,284.11,283.89,284.03,863262.0,253.9764,254.1464,253.9496,254.0748,863262.0
2018-07-26 12:05:00,284.03,284.04,283.72,283.72,281382.0,254.0748,254.0838,253.7975,253.7975,281382.0
2018-07-26 12:10:00,283.72,283.84,283.65,283.77,564551.0,253.7975,253.9049,253.7349,253.8422,564551.0
2018-07-26 12:15:00,283.77,283.84,283.71,283.73,289613.0,253.8422,253.9049,253.7886,253.8065,289613.0
2018-07-26 12:20:00,283.73,283.77,283.57,283.57,294113.0,253.8065,253.8422,253.6633,253.6633,294113.0
2018-07-26 12:25:00,283.57,283.58,283.46,283.51,471244.0,253.6633,253.6723,253.5649,253.6097,471244.0
2018-07-26 12:30:00,283.52,283.56,283.43,283.44,226882.0,253.6186,253.6544,253.5381,253.547,226882.0
2018-07-26 12:35:00,283.44,283.58,283.43,283.55,452482.0,253.547,253.6723,253.5381,253.6454,452482.0
2018-07-26 12:40:00,283.55,283.56,283.49,283.51,206130.0,253.6454,253.6544,253.5918,253.6097,206130.0
2018-07-26 12:45:00,283.51,283.58,283.35,283.38,342427.0,253.6097,253.6723,253.4665,253.4934,342427.0
2018-07-26 12:50:00,283.39,283.47,283.19,283.26,577798.0,253.5023,253.5739,253.3234,253.386,577798.0
2018-07-26 12:55:00,283.27,283.34,283.21,283.26,374918.0,253.395,253.4576,253.3413,253.386,374918.0
2018-07-26 13:00:00,283.26,283.38,283.14,283.37,299191.0,253.386,253.4934,253.2787,253.4844,299191.0
2018-07-26 13:05:00,283.37,283.38,283.2,283.32,246763.0,253.4844,253.4934,253.3324,253.4397,246763.0
2018-07-26 13:10:00,283.31,283.42,283.3,283.37,175443.0,253.4307,253.5291,253.4218,253.4844,175443.0
2018-07-26 13:15:00,283.36,283.6,283.3,283.52,340162.0,253.4755,253.6902,253.4218,253.6186,340162.0
2018-07-26 13:20:00,283.51,283.65,283.51,283.62,243721.0,253.6097,253.7349,253.6097,253.7081,243721.0
2018-07-26 13:25:00,283.61,283.66,283.55,283.56,197702.0,253.6991,253.7438,253.6454,253.6544,197702.0
2018-07-26 13:30:00,283.56,283.57,283.42,283.48,254072.0,253.6544,253.6633,253.5291,253.5828,254072.0
2018-07-26 13:35:00,283.48,283.56,283.4,283.44,193936.0,253.5828,253.6544,253.5113,253.547,193936.0
2018-07-26 13:40:00,283.44,283.53,283.37,283.44,471946.0,253.547,253.6275,253.4844,253.547,471946.0
2018-07-26 13:45:00,283.44,283.48,283.33,283.46,212384.0,253.547,253.5828,253.4486,253.5649,212384.0
2018-07-26 13:50:00,283.46,283.51,283.41,283.42,147498.0,253.5649,253.6097,253.5202,253.5291,147498.0
2018-07-26 13:55:00,283.42,283.46,283.3,283.4,312152.0,253.5291,253.5649,253.4218,253.5113,312152.0
2018-07-26 14:00:00,283.39,283.42,283.24,283.31,576667.0,253.5023,253.5291,253.3681,253.4307,576667.0
2018-07-26 14:05:00,283.32,283.43,283.3,283.38,223080.0,253.4397,253.5381,253.4218,253.4934,223080.0
2018-07-26 14:10:00,283.39,283.48,283.38,283.4,304149.0,253.5023,253.5828,253.4934,253.5113,304149.0
2018-07-26 14:15:00,283.41,283.48,283.4,283.43,163996.0,253.5202,253.5828,253.5113,253.5381,163996.0
2018-07-26 14:20:00,283.43,283.47,283.37,283.46,105769.0,253.5381,253.5739,253.4844,253.5649,105769.0
2018-07-26 14:25:00,283.46,283.53,283.38,283.52,322568.0,253.5649,253.6275,253.4934,253.6186,322568.0
2018-07-26 14:30:00,283.51,283.57,283.42,283.53,282139.0,253.6097,253.6633,253.5291,253.6275,282139.0
2018-07-26 14:35:00,283.53,283.62,283.49,283.58,178654.0,253.6275,253.7081,253.5918,253.6723,178654.0
2018-07-26 14:40:00,283.58,283.61,283.46,283.46,443868.0,253.6723,253.6991,253.5649,253.5649,443868.0
2018-07-26 14:45:00,283.47,283.55,283.44,283.45,270533.0,253.5739,253.6454,253.547,253.556,270533.0
2018-07-26 14:50:00,283.45,283.51,283.45,283.46,208424.0,253.556,253.6097,253.556,253.5649,208424.0
2018-07-26 14:55:00,283.45,283.51,283.37,283.38,307288.0,253.556,253.6097,253.4844,253.4934,307288.0
2018-07-26 15:00:00,283.39,283.4,283.14,283.23,785229.0,253.5023,253.5113,253.2787,253.3592,785229.0
2018-07-26 15:05:00,283.23,283.32,283.17,283.3,337633.0,253.3592,253.4397,253.3055,253.4218,337633.0
2018-07-26 15:10:00,283.3,283.3,283.14,283.24,795206.0,253.4218,253.4218,253.2787,253.3681,795206.0
2018-07-26 15:15:00,283.23,283.34,283.21,283.24,303953.0,253.3592,253.4576,253.3413,253.3681,303953.0
2018-07-26 15:20:00,283.24,283.29,283.12,283.2,532080.0,253.3681,253.4129,253.2608,253.3324,532080.0
2018-07-26 15:25:00,283.2,283.33,283.15,283.3,457448.0,253.3324,253.4486,253.2876,253.4218,457448.0
2018-07-26 15:30:00,283.3,283.49,283.28,283.49,615817.0,253.4218,253.5918,253.4039,253.5918,615817.0
2018-07-26 15:35:00,283.49,283.49,283.39,283.46,366181.0,253.5918,253.5918,253.5023,253.5649,366181.0
2018-07-26 15:40:00,283.46,283.47,283.15,283.18,705884.0,253.5649,253.5739,253.2876,253.3145,705884.0
2018-07-26 15:45:00,283.17,283.39,283.12,283.31,904329.0,253.3055,253.5023,253.2608,253.4307,904329.0
2018-07-26 15:50:00,283.31,283.33,283.18,283.28,1201376.0,253.4307,253.4486,253.3145,253.4039,1201376.0
2018-07-26 15:55:00,283.28,283.42,283.23,283.29,2356274.0,253.4039,253.5291,253.3592,253.4129,2356274.0
2018-07-27 09:30:00,283.71,283.82,283.57,283.61,1122599.0,253.7886,253.887,253.6633,253.6991,1122599.0
2018-07-27 09:35:00,283.61,283.72,283.45,283.47,708823.0,253.6991,253.7975,253.556,253.5739,708823.0
2018-07-27 09:40:00,283.48,283.58,283.37,283.56,655778.0,253.5828,253.6723,253.4844,253.6544,655778.0
2018-07-27 09:45:00,283.56,283.66,283.49,283.53,690376.0,253.6544,253.7438,253.5918,253.6275,690376.0
2018-07-27 09:50:00,283.53,283.59,283.38,283.56,452916.0,253.6275,253.6812,253.4934,253.6544,452916.0
2018-07-27 09:55:00,283.57,283.64,283.03,283.06,749001.0,253.6633,253.7259,253.1803,253.2071,749001.0
2018-07-27 10:00:00,283.06,283.26,283.04,283.23,819338.0,253.2071,253.386,253.1892,253.3592,819338.0
2018-07-27 10:05:00,283.23,283.29,283.17,283.25,280036.0,253.3592,253.4129,253.3055,253.3771,280036.0
2018-07-27 10:10:00,283.25,283.29,282.9,282.93,547507.0,253.3771,253.4129,253.064,253.0908,547507.0
2018-07-27 10:15:00,282.94,283.12,282.87,283.05,655049.0,253.0998,253.2608,253.0372,253.1982,655049.0
2018-07-27 10:20:00,283.05,283.25,283.05,283.16,425180.0,253.1982,253.3771,253.1982,253.2966,425180.0
2018-07-27 10:25:00,283.16,283.22,282.97,282.99,306164.0,253.2966,253.3502,253.1266,253.1445,306164.0
2018-07-27 10:30:00,282.98,283.2,282.91,283.19,455254.0,253.1356,253.3324,253.0729,253.3234,455254.0
2018-07-27 10:35:00,283.19,283.21,283.02,283.08,267899.0,253.3234,253.3413,253.1713,253.225,267899.0
2018-07-27 10:40:00,283.08,283.09,282.75,282.93,789611.0,253.225,253.234,252.9298,253.0908,789611.0
2018-07-27 10:45:00,282.92,282.97,282.58,282.58,961997.0,253.0819,253.1266,252.7777,252.7777,961997.0
2018-07-27 10:50:00,282.59,282.81,282.58,282.72,937333.0,252.7867,252.9835,252.7777,252.903,937333.0
2018-07-27 10:55:00,282.73,282.81,282.52,282.81,714726.0,252.9119,252.9835,252.7241,252.9835,714726.0
2018-07-27 11:00:00,282.81,282.87,282.7,282.84,387697.0,252.9835,253.0372,252.8851,253.0103,387697.0
2018-07-27 11:05:00,282.83,282.83,282.52,282.61,360072.0,253.0014,253.0014,252.7241,252.8046,360072.0
2018-07-27 11:10:00,282.6,282.76,282.52,282.65,481925.0,252.7956,252.9388,252.7241,252.8404,481925.0
2018-07-27 11:15:00,282.65,282.65,282.47,282.62,622879.0,252.8404,252.8404,252.6793,252.8135,622879.0
2018-07-27 11:20:00,282.62,282.74,282.55,282.65,345321.0,252.8135,252.9209,252.7509,252.8404,345321.0
2018-07-27 11:25:00,282.65,282.74,282.55,282.68,552967.0,252.8404,252.9209,252.7509,252.8672,552967.0
2018-07-27 11:30:00,282.68,282.81,282.54,282.8,452289.0,252.8672,252.9835,252.742,252.9745,452289.0
2018-07-27 11:35:00,282.79,282.87,282.69,282.8,359027.0,252.9656,253.0372,252.8761,252.9745,359027.0
2018-07-27 11:40:00,282.8,282.83,282.64,282.68,258616.0,252.9745,253.0014,252.8314,252.8672,258616.0
2018-07-27 11:45:00,282.69,282.7,282.61,282.65,205544.0,252.8761,252.8851,252.8046,252.8404,205544.0
2018-07-27 11:50:00,282.66,282.78,282.56,282.69,337586.0,252.8493,252.9566,252.7598,252.8761,337586.0
2018-07-27 11:55:00,282.69,282.74,282.48,282.51,240153.0,252.8761,252.9209,252.6883,252.7151,240153.0
2018-07-27 12:00:00,282.51,282.52,282.04,282.15,1394588.0,252.7151,252.7241,252.2947,252.3931,1394588.0
2018-07-27 12:05:00,282.15,282.21,282.04,282.14,575445.0,252.3931,252.4468,252.2947,252.3841,575445.0
2018-07-27 12:10:00,282.15,282.29,282.14,282.23,214373.0,252.3931,252.5183,252.3841,252.4647,214373.0
2018-07-27 12:15:00,282.23,282.3,282.18,282.28,192665.0,252.4647,252.5273,252.4199,252.5094,192665.0
2018-07-27 12:20:00,282.28,282.29,282.05,282.08,330931.0,252.5094,252.5183,252.3036,252.3305,330931.0
2018-07-27 12:25:00,282.08,282.13,281.96,282.08,451187.0,252.3305,252.3752,252.2231,252.3305,451187.0
2018-07-27 12:30:00,282.08,282.09,281.73,281.75,1116713.0,252.3305,252.3394,252.0174,252.0353,1116713.0
2018-07-27 12:35:00,281.74,281.76,281.19,281.19,1409886.0,252.0263,252.0442,251.5343,251.5343,1409886.0
2018-07-27 12:40:00,281.18,281.43,281.16,281.39,2105019.0,251.5254,251.749,251.5075,251.7132,2105019.0
2018-07-27 12:45:00,281.39,281.48,281.21,281.21,1056984.0,251.7132,251.7938,251.5522,251.5522,1056984.0
2018-07-27 12:50:00,281.21,281.31,281.05,281.12,869418.0,251.5522,251.6417,251.4091,251.4717,869418.0
2018-07-27 12:55:00,281.11,281.2,280.76,280.83,1051190.0,251.4628,251.5433,251.1497,251.2123,1051190.0
2018-07-27 13:00:00,280.83,280.86,280.38,280.84,2410124.0,251.2123,251.2391,250.8098,251.2212,2410124.0
2018-07-27 13:05:00,280.85,281.18,280.82,280.94,1513339.0,251.2302,251.5254,251.2034,251.3107,1513339.0
2018-07-27 13:10:00,280.93,281.01,280.71,280.93,962743.0,251.3018,251.3733,251.105,251.3018,962743.0
2018-07-27 13:15:00,280.93,280.95,280.6,280.85,719560.0,251.3018,251.3196,251.0066,251.2302,719560.0
2018-07-27 13:20:00,280.85,280.93,280.7,280.81,624713.0,251.2302,251.3018,251.096,251.1944,624713.0
2018-07-27 13:25:00,280.8,281.05,280.77,281.03,838209.0,251.1855,251.4091,251.1586,251.3912,838209.0
2018-07-27 13:30:00,281.03,281.03,280.82,280.95,640601.0,251.3912,251.3912,251.2034,251.3196,640601.0
2018-07-27 13:35:00,280.95,281.15,280.83,281.12,788823.0,251.3196,251.4986,251.2123,251.4717,788823.0
2018-07-27 13:40:00,281.12,281.18,280.99,281.17,484993.0,251.4717,251.5254,251.3554,251.5164,484993.0
2018-07-27 13:45:00,281.17,281.35,281.15,281.31,926211.0,251.5164,251.6775,251.4986,251.6417,926211.0
2018-07-27 13:50:00,281.32,281.45,281.3,281.33,596701.0,251.6506,251.7669,251.6327,251.6596,596701.0
2018-07-27 13:55:00,281.34,281.52,281.34,281.49,514593.0,251.6685,251.8295,251.6685,251.8027,514593.0
2018-07-27 14:00:00,281.49,281.59,281.35,281.42,936030.0,251.8027,251.8921,251.6775,251.7401,936030.0
2018-07-27 14:05:00,281.42,281.46,281.27,281.31,496769.0,251.7401,251.7759,251.6059,251.6417,496769.0
2018-07-27 14:10:00,281.32,281.41,281.23,281.24,312780.0,251.6506,251.7311,251.5701,251.5791,312780.0
2018-07-27 14:15:00,281.24,281.29,280.93,280.96,510095.0,251.5791,251.6238,251.3018,251.3286,510095.0
2018-07-27 14:20:00,280.95,281.03,280.89,280.98,261001.0,251.3196,251.3912,251.266,251.3465,261001.0
2018-07-27 14:25:00,280.98,280.98,280.82,280.95,478769.0,251.3465,251.3465,251.2034,251.3196,478769.0
2018-07-27 14:30:00,280.95,281.23,280.77,281.1,485417.0,251.3196,251.5701,251.1586,251.4538,485417.0
2018-07-27 14:35:00,281.09,281.09,280.73,280.75,441423.0,251.4449,251.4449,251.1228,251.1407,441423.0
2018-07-27 14:40:00,280.75,281.11,280.73,280.79,507635.0,251.1407,251.4628,251.1228,251.1765,507635.0
2018-07-27 14:45:00,280.79,280.95,280.74,280.78,352664.0,251.1765,251.3196,251.1318,251.1676,352664.0
2018-07-27 14:50:00,280.79,281.03,280.74,281.02,285784.0,251.1765,251.3912,251.1318,251.3823,285784.0
2018-07-27 14:55:00,281.03,281.05,280.8,280.86,648589.0,251.3912,251.4091,251.1855,251.2391,648589.0
2018-07-27 15:00:00,280.85,281.24,280.85,281.23,650401.0,251.2302,251.5791,251.2302,251.5701,650401.0
2018-07-27 15:05:00,281.23,281.35,281.18,281.23,663514.0,251.5701,251.6775,251.5254,251.5701,663514.0
2018-07-27 15:10:00,281.23,281.48,281.2,281.37,551696.0,251.5701,251.7938,251.5433,251.6954,551696.0
2018-07-27 15:15:00,281.38,281.44,281.29,281.35,336228.0,251.7043,251.758,251.6238,251.6775,336228.0
2018-07-27 15:20:00,281.35,281.43,281.26,281.41,428844.0,251.6775,251.749,251.597,251.7311,428844.0
2018-07-27 15:25:00,281.41,281.44,281.13,281.13,585859.0,251.7311,251.758,251.4807,251.4807,585859.0
2018-07-27 15:30:00,281.13,281.45,281.12,281.39,679317.0,251.4807,251.7669,251.4717,251.7132,679317.0
2018-07-27 15:35:00,281.38,281.41,281.23,281.29,959749.0,251.7043,251.7311,251.5701,251.6238,959749.0
2018-07-27 15:40:00,281.29,281.5,281.18,281.35,1283608.0,251.6238,251.8116,251.5254,251.6775,1283608.0
2018-07-27 15:45:00,281.35,281.48,281.3,281.41,1762701.0,251.6775,251.7938,251.6327,251.7311,1762701.0
2018-07-27 15:50:00,281.4,281.61,281.3,281.3,2257935.0,251.7222,251.91,251.6327,251.6327,2257935.0
2018-07-27 15:55:00,281.3,281.5,281.3,281.46,4051379.0,251.6327,251.8116,251.6327,251.7759,4051379.0
2018-07-30 09:30:00,281.49,281.69,281.16,281.17,1218498.0,251.8027,251.9816,251.5075,251.5164,1218498.0
2018-07-30 09:35:00,281.17,281.36,281.07,281.08,688621.0,251.5164,251.6864,251.427,251.4359,688621.0
2018-07-30 09:40:00,281.07,281.22,280.85,280.87,657224.0,251.427,251.5612,251.2302,251.2481,657224.0
2018-07-30 09:45:00,280.86,281.21,280.83,281.05,1154245.0,251.2391,251.5522,251.2123,251.4091,1154245.0
2018-07-30 09:50:00,281.05,281.16,280.82,280.86,862361.0,251.4091,251.5075,251.2034,251.2391,862361.0
2018-07-30 09:55:00,280.87,281.02,280.78,280.93,818068.0,251.2481,251.3823,251.1676,251.3018,818068.0
2018-07-30 10:00:00,280.92,281.03,280.77,280.8,1084623.0,251.2928,251.3912,251.1586,251.1855,1084623.0
2018-07-30 10:05:00,280.8,281.02,280.78,281.01,643570.0,251.1855,251.3823,251.1676,251.3733,643570.0
2018-07-30 10:10:00,281.02,281.04,280.62,280.62,502947.0,251.3823,251.4002,251.0245,251.0245,502947.0
2018-07-30 10:15:00,280.63,281.01,280.57,280.99,670141.0,251.0334,251.3733,250.9797,251.3554,670141.0
2018-07-30 10:20:00,281.0,281.09,280.74,280.85,493477.0,251.3644,251.4449,251.1318,251.2302,493477.0
2018-07-30 10:25:00,280.85,281.18,280.71,281.16,455944.0,251.2302,251.5254,251.105,251.5075,455944.0
2018-07-30 10:30:00,281.16,281.16,280.8,280.82,428502.0,251.5075,251.5075,251.1855,251.2034,428502.0
2018-07-30 10:35:00,280.82,280.85,280.59,280.83,751312.0,251.2034,251.2302,250.9976,251.2123,751312.0
2018-07-30 10:40:00,280.82,280.84,280.59,280.82,381856.0,251.2034,251.2212,250.9976,251.2034,381856.0
2018-07-30 10:45:00,280.82,280.93,280.74,280.79,308820.0,251.2034,251.3018,251.1318,251.1765,308820.0
2018-07-30 10:50:00,280.8,280.86,280.53,280.61,410529.0,251.1855,251.2391,250.9439,251.0155,410529.0
2018-07-30 10:55:00,280.6,280.77,280.54,280.6,459487.0,251.0066,251.1586,250.9529,251.0066,459487.0
2018-07-30 11:00:00,280.59,280.66,280.38,280.56,689512.0,250.9976,251.0602,250.8098,250.9708,689512.0
2018-07-30 11:05:00,280.56,280.78,280.48,280.51,356789.0,250.9708,251.1676,250.8992,250.9261,356789.0
2018-07-30 11:10:00,280.52,280.55,280.3,280.46,461542.0,250.935,250.9618,250.7382,250.8813,461542.0
2018-07-30 11:15:00,280.45,280.58,280.31,280.45,368928.0,250.8724,250.9887,250.7471,250.8724,368928.0
2018-07-30 11:20:00,280.45,280.59,280.45,280.55,271736.0,250.8724,250.9976,250.8724,250.9618,271736.0
2018-07-30 11:25:00,280.55,280.63,280.44,280.44,298632.0,250.9618,251.0334,250.8634,250.8634,298632.0
2018-07-30 11:30:00,280.45,280.62,280.41,280.51,276689.0,250.8724,251.0245,250.8366,250.9261,276689.0
2018-07-30 11:35:00,280.5,280.5,280.23,280.23,420372.0,250.9171,250.9171,250.6756,250.6756,420372.0
2018-07-30 11:40:00,280.24,280.47,280.24,280.37,292829.0,250.6845,250.8903,250.6845,250.8008,292829.0
2018-07-30 11:45:00,280.37,280.4,280.23,280.29,232258.0,250.8008,250.8277,250.6756,250.7293,232258.0
2018-07-30 11:50:00,280.28,280.44,280.23,280.4,404340.0,250.7203,250.8634,250.6756,250.8277,404340.0
2018-07-30 11:55:00,280.4,280.69,280.37,280.46,620934.0,250.8277,251.0871,250.8008,250.8813,620934.0
2018-07-30 12:00:00,280.45,280.46,280.13,280.14,502658.0,250.8724,250.8813,250.5861,250.5951,502658.0
2018-07-30 12:05:00,280.14,280.27,280.08,280.08,372602.0,250.5951,250.7114,250.5414,250.5414,372602.0
2018-07-30 12:10:00,280.07,280.15,279.9,279.93,556084.0,250.5325,250.604,250.3804,250.4072,556084.0
2018-07-30 12:15:00,279.94,280.02,279.9,279.9,502166.0,250.4162,250.4877,250.3804,250.3804,502166.0
2018-07-30 12:20:00,279.91,280.04,279.81,280.0,548340.0,250.3893,250.5056,250.2999,250.4698,548340.0
2018-07-30 12:25:00,279.99,280.09,279.9,279.91,366336.0,250.4609,250.5503,250.3804,250.3893,366336.0
2018-07-30 12:30:00,279.91,279.96,279.83,279.84,519035.0,250.3893,250.4341,250.3178,250.3267,519035.0
2018-07-30 12:35:00,279.83,279.94,279.81,279.84,356465.0,250.3178,250.4162,250.2999,250.3267,356465.0
2018-07-30 12:40:00,279.85,279.86,279.63,279.71,757719.0,250.3357,250.3446,250.1389,250.2104,757719.0
2018-07-30 12:45:00,279.7,279.73,279.36,279.4,638608.0,250.2015,250.2283,249.8973,249.9331,638608.0
2018-07-30 12:50:00,279.39,279.61,279.38,279.6,533365.0,249.9242,250.121,249.9152,250.112,533365.0
2018-07-30 12:55:00,279.6,279.79,279.58,279.75,510407.0,250.112,250.282,250.0941,250.2462,510407.0
2018-07-30 13:00:00,279.75,279.75,279.45,279.45,336870.0,250.2462,250.2462,249.9778,249.9778,336870.0
2018-07-30 13:05:00,279.45,279.84,279.38,279.83,468839.0,249.9778,250.3267,249.9152,250.3178,468839.0
2018-07-30 13:10:00,279.83,279.93,279.82,279.89,315449.0,250.3178,250.4072,250.3088,250.3714,315449.0
2018-07-30 13:15:00,279.89,279.94,279.8,279.81,316675.0,250.3714,250.4162,250.2909,250.2999,316675.0
2018-07-30 13:20:00,279.81,280.15,279.8,280.07,824286.0,250.2999,250.604,250.2909,250.5325,824286.0
2018-07-30 13:25:00,280.07,280.16,279.99,280.12,295227.0,250.5325,250.613,250.4609,250.5772,295227.0
2018-07-30 13:30:00,280.1,280.25,280.04,280.19,301062.0,250.5593,250.6935,250.5056,250.6398,301062.0
2018-07-30 13:35:00,280.19,280.21,280.1,280.2,246815.0,250.6398,250.6577,250.5593,250.6487,246815.0
2018-07-30 13:40:00,280.21,280.23,280.1,280.12,277179.0,250.6577,250.6756,250.5593,250.5772,277179.0
2018-07-30 13:45:00,280.13,280.22,280.07,280.14,218035.0,250.5861,250.6666,250.5325,250.5951,218035.0
2018-07-30 13:50:00,280.14,280.47,280.13,280.42,665975.0,250.5951,250.8903,250.5861,250.8455,665975.0
2018-07-30 13:55:00,280.43,280.49,280.38,280.47,366611.0,250.8545,250.9082,250.8098,250.8903,366611.0
2018-07-30 14:00:00,280.48,280.55,280.39,280.55,504175.0,250.8992,250.9618,250.8187,250.9618,504175.0
2018-07-30 14:05:00,280.56,280.62,280.41,280.44,439163.0,250.9708,251.0245,250.8366,250.8634,439163.0
2018-07-30 14:10:00,280.45,280.49,280.38,280.45,406936.0,250.8724,250.9082,250.8098,250.8724,406936.0
2018-07-30 14:15:00,280.45,280.53,280.41,280.43,242242.0,250.8724,250.9439,250.8366,250.8545,242242.0
2018-07-30 14:20:00,280.43,280.43,280.28,280.29,351558.0,250.8545,250.8545,250.7203,250.7293,351558.0
2018-07-30 14:25:00,280.29,280.3,280.25,280.28,182266.0,250.7293,250.7382,250.6935,250.7203,182266.0
2018-07-30 14:30:00,280.27,280.36,280.15,280.25,367589.0,250.7114,250.7919,250.604,250.6935,367589.0
2018-07-30 14:35:00,280.25,280.61,280.09,280.16,732961.0,250.6935,251.0155,250.5503,250.613,732961.0
2018-07-30 14:40:00,280.15,280.21,280.1,280.11,334398.0,250.604,250.6577,250.5593,250.5682,334398.0
2018-07-30 14:45:00,280.11,280.21,280.06,280.14,443843.0,250.5682,250.6577,250.5235,250.5951,443843.0
2018-07-30 14:50:00,280.13,280.24,280.07,280.13,264298.0,250.5861,250.6845,250.5325,250.5861,264298.0
2018-07-30 14:55:00,280.14,280.29,279.96,280.11,642761.0,250.5951,250.7293,250.4341,250.5682,642761.0
2018-07-30 15:00:00,280.11,280.25,280.0,280.15,390838.0,250.5682,250.6935,250.4698,250.604,390838.0
2018-07-30 15:05:00,280.14,280.26,280.03,280.07,532585.0,250.5951,250.7024,250.4967,250.5325,532585.0
2018-07-30 15:10:00,280.08,280.11,279.81,279.88,603179.0,250.5414,250.5682,250.2999,250.3625,603179.0
2018-07-30 15:15:00,279.89,279.91,279.78,279.82,662506.0,250.3714,250.3893,250.273,250.3088,662506.0
2018-07-30 15:20:00,279.81,279.95,279.78,279.78,678532.0,250.2999,250.4251,250.273,250.273,678532.0
2018-07-30 15:25:00,279.78,279.88,279.7,279.74,557890.0,250.273,250.3625,250.2015,250.2373,557890.0
2018-07-30 15:30:00,279.73,280.11,279.61,280.11,870182.0,250.2283,250.5682,250.121,250.5682,870182.0
2018-07-30 15:35:00,280.11,280.12,279.86,279.9,674640.0,250.5682,250.5772,250.3446,250.3804,674640.0
2018-07-30 15:40:00,279.9,279.91,279.73,279.76,899154.0,250.3804,250.3893,250.2283,250.2552,899154.0
2018-07-30 15:45:00,279.75,279.8,279.59,279.6,1327489.0,250.2462,250.2909,250.1031,250.112,1327489.0
2018-07-30 15:50:00,279.59,279.92,279.55,279.76,2857624.0,250.1031,250.3983,250.0673,250.2552,2857624.0
2018-07-30 15:55:00,279.76,279.93,279.6,279.89,4513914.0,250.2552,250.4072,250.112,250.3714,4513914.0
2018-07-31 09:30:00,280.81,281.19,280.69,281.18,2383875.0,251.1944,251.5343,251.0871,251.5254,2383875.0
2018-07-31 09:35:00,281.18,281.3,280.87,281.06,1849092.0,251.5254,251.6327,251.2481,251.418,1849092.0
2018-07-31 09:40:00,281.07,281.16,280.82,280.91,1392675.0,251.427,251.5075,251.2034,251.2839,1392675.0
2018-07-31 09:45:00,280.91,281.07,280.77,280.86,1264681.0,251.2839,251.427,251.1586,251.2391,1264681.0
2018-07-31 09:50:00,280.86,280.89,280.55,280.72,1175517.0,251.2391,251.266,250.9618,251.1139,1175517.0
2018-07-31 09:55:00,280.72,280.79,280.54,280.66,655453.0,251.1139,251.1765,250.9529,251.0602,655453.0
2018-07-31 10:00:00,280.66,281.02,280.64,280.98,1178192.0,251.0602,251.3823,251.0423,251.3465,1178192.0
2018-07-31 10:05:00,280.98,281.04,280.87,281.0,587621.0,251.3465,251.4002,251.2481,251.3644,587621.0
2018-07-31 10:10:00,280.99,281.17,280.89,280.92,797273.0,251.3554,251.5164,251.266,251.2928,797273.0
2018-07-31 10:15:00,280.92,280.95,280.48,280.54,889358.0,251.2928,251.3196,250.8992,250.9529,889358.0
2018-07-31 10:20:00,280.54,280.6,280.38,280.42,749679.0,250.9529,251.0066,250.8098,250.8455,749679.0
2018-07-31 10:25:00,280.42,280.57,280.39,280.51,629568.0,250.8455,250.9797,250.8187,250.9261,629568.0
2018-07-31 10:30:00,280.52,280.78,280.52,280.78,409291.0,250.935,251.1676,250.935,251.1676,409291.0
2018-07-31 10:35:00,280.78,280.9,280.73,280.85,411575.0,251.1676,251.2749,251.1228,251.2302,411575.0
2018-07-31 10:40:00,280.84,280.86,280.58,280.69,301870.0,251.2212,251.2391,250.9887,251.0871,301870.0
2018-07-31 10:45:00,280.69,280.82,280.65,280.76,361859.0,251.0871,251.2034,251.0513,251.1497,361859.0
2018-07-31 10:50:00,280.76,280.84,280.62,280.78,295589.0,251.1497,251.2212,251.0245,251.1676,295589.0
2018-07-31 10:55:00,280.77,280.9,280.71,280.78,256325.0,251.1586,251.2749,251.105,251.1676,256325.0
2018-07-31 11:00:00,280.77,280.98,280.76,280.98,298462.0,251.1586,251.3465,251.1497,251.3465,298462.0
2018-07-31 11:05:00,280.97,281.08,280.92,281.06,523506.0,251.3375,251.4359,251.2928,251.418,523506.0
2018-07-31 11:10:00,281.06,281.15,281.05,281.13,527952.0,251.418,251.4986,251.4091,251.4807,527952.0
2018-07-31 11:15:00,281.12,281.15,281.04,281.06,337176.0,251.4717,251.4986,251.4002,251.418,337176.0
2018-07-31 11:20:00,281.06,281.21,281.06,281.19,352820.0,251.418,251.5522,251.418,251.5343,352820.0
2018-07-31 11:25:00,281.19,281.25,281.06,281.11,329157.0,251.5343,251.588,251.418,251.4628,329157.0
2018-07-31 11:30:00,281.11,281.26,281.1,281.11,320147.0,251.4628,251.597,251.4538,251.4628,320147.0
2018-07-31 11:35:00,281.13,281.28,281.12,281.19,267134.0,251.4807,251.6148,251.4717,251.5343,267134.0
2018-07-31 11:40:00,281.19,281.3,281.12,281.3,290941.0,251.5343,251.6327,251.4717,251.6327,290941.0
2018-07-31 11:45:00,281.3,281.57,281.29,281.49,757854.0,251.6327,251.8743,251.6238,251.8027,757854.0
2018-07-31 11:50:00,281.5,281.58,281.49,281.56,492069.0,251.8116,251.8832,251.8027,251.8653,492069.0
2018-07-31 11:55:00,281.55,281.61,281.5,281.6,282647.0,251.8564,251.91,251.8116,251.9011,282647.0
2018-07-31 12:00:00,281.6,281.73,281.6,281.68,477678.0,251.9011,252.0174,251.9011,251.9727,477678.0
2018-07-31 12:05:00,281.68,281.73,281.63,281.66,349989.0,251.9727,252.0174,251.9279,251.9548,349989.0
2018-07-31 12:10:00,281.67,281.82,281.63,281.73,757506.0,251.9637,252.0979,251.9279,252.0174,757506.0
2018-07-31 12:15:00,281.73,281.81,281.71,281.81,530089.0,252.0174,252.0889,251.9995,252.0889,530089.0
2018-07-31 12:20:00,281.81,281.99,281.78,281.94,527454.0,252.0889,252.25,252.0621,252.2052,527454.0
2018-07-31 12:25:00,281.96,282.02,281.96,281.99,193322.0,252.2231,252.2768,252.2231,252.25,193322.0
2018-07-31 12:30:00,281.99,282.0,281.86,281.89,402598.0,252.25,252.2589,252.1337,252.1605,402598.0
2018-07-31 12:35:00,281.89,281.94,281.82,281.85,283879.0,252.1605,252.2052,252.0979,252.1247,283879.0
2018-07-31 12:40:00,281.85,281.9,281.81,281.82,201187.0,252.1247,252.1695,252.0889,252.0979,201187.0
2018-07-31 12:45:00,281.84,281.84,281.66,281.8,311386.0,252.1158,252.1158,251.9548,252.08,311386.0
2018-07-31 12:50:00,281.8,281.84,281.78,281.79,123922.0,252.08,252.1158,252.0621,252.0711,123922.0
2018-07-31 12:55:00,281.78,281.82,281.71,281.76,248464.0,252.0621,252.0979,251.9995,252.0442,248464.0
2018-07-31 13:00:00,281.77,281.89,281.74,281.85,292278.0,252.0532,252.1605,252.0263,252.1247,292278.0
2018-07-31 13:05:00,281.85,281.85,281.68,281.79,274270.0,252.1247,252.1247,251.9727,252.0711,274270.0
2018-07-31 13:10:00,281.8,281.81,281.48,281.49,576412.0,252.08,252.0889,251.7938,251.8027,576412.0
2018-07-31 13:15:00,281.49,281.6,281.46,281.56,285494.0,251.8027,251.9011,251.7759,251.8653,285494.0
2018-07-31 13:20:00,281.55,281.61,281.52,281.6,172747.0,251.8564,251.91,251.8295,251.9011,172747.0
2018-07-31 13:25:00,281.6,281.67,281.58,281.61,249666.0,251.9011,251.9637,251.8832,251.91,249666.0
2018-07-31 13:30:00,281.61,281.7,281.5,281.62,573298.0,251.91,251.9905,251.8116,251.919,573298.0
2018-07-31 13:35:00,281.62,281.67,281.53,281.62,224625.0,251.919,251.9637,251.8385,251.919,224625.0
2018-07-31 13:40:00,281.63,281.65,281.57,281.61,215928.0,251.9279,251.9458,251.8743,251.91,215928.0
2018-07-31 13:45:00,281.61,281.73,281.52,281.69,262748.0,251.91,252.0174,251.8295,251.9816,262748.0
2018-07-31 13:50:00,281.68,281.75,281.66,281.7,302244.0,251.9727,252.0353,251.9548,251.9905,302244.0
2018-07-31 13:55:00,281.7,281.76,281.56,281.71,366474.0,251.9905,252.0442,251.8653,251.9995,366474.0
2018-07-31 14:00:00,281.71,281.76,281.46,281.47,307885.0,251.9995,252.0442,251.7759,251.7848,307885.0
2018-07-31 14:05:00,281.47,281.5,281.4,281.44,349041.0,251.7848,251.8116,251.7222,251.758,349041.0
2018-07-31 14:10:00,281.44,281.49,281.41,281.41,353341.0,251.758,251.8027,251.7311,251.7311,353341.0
2018-07-31 14:15:00,281.41,281.52,281.37,281.51,536618.0,251.7311,251.8295,251.6954,251.8206,536618.0
2018-07-31 14:20:00,281.51,281.54,281.41,281.49,308049.0,251.8206,251.8474,251.7311,251.8027,308049.0
2018-07-31 14:25:00,281.48,281.6,281.4,281.55,586394.0,251.7938,251.9011,251.7222,251.8564,586394.0
2018-07-31 14:30:00,281.56,281.62,281.5,281.52,182361.0,251.8653,251.919,251.8116,251.8295,182361.0
2018-07-31 14:35:00,281.51,281.75,281.51,281.58,378021.0,251.8206,252.0353,251.8206,251.8832,378021.0
2018-07-31 14:40:00,281.58,281.66,281.45,281.64,443534.0,251.8832,251.9548,251.7669,251.9369,443534.0
2018-07-31 14:45:00,281.64,281.72,281.57,281.66,244462.0,251.9369,252.0084,251.8743,251.9548,244462.0
2018-07-31 14:50:00,281.66,281.78,281.63,281.68,360363.0,251.9548,252.0621,251.9279,251.9727,360363.0
2018-07-31 14:55:00,281.68,281.75,281.57,281.58,335697.0,251.9727,252.0353,251.8743,251.8832,335697.0
2018-07-31 15:00:00,281.57,281.58,281.33,281.39,677028.0,251.8743,251.8832,251.6596,251.7132,677028.0
2018-07-31 15:05:00,281.39,281.4,281.31,281.36,435901.0,251.7132,251.7222,251.6417,251.6864,435901.0
2018-07-31 15:10:00,281.35,281.42,281.3,281.38,517211.0,251.6775,251.7401,251.6327,251.7043,517211.0
2018-07-31 15:15:00,281.37,281.38,281.16,281.26,795860.0,251.6954,251.7043,251.5075,251.597,795860.0
2018-07-31 15:20:00,281.26,281.42,281.24,281.4,457392.0,251.597,251.7401,251.5791,251.7222,457392.0
2018-07-31 15:25:00,281.41,281.42,281.3,281.35,355875.0,251.7311,251.7401,251.6327,251.6775,355875.0
2018-07-31 15:30:00,281.35,281.41,281.27,281.32,323182.0,251.6775,251.7311,251.6059,251.6506,323182.0
2018-07-31 15:35:00,281.32,281.39,281.18,281.29,683015.0,251.6506,251.7132,251.5254,251.6238,683015.0
2018-07-31 15:40:00,281.3,281.32,281.18,281.3,832987.0,251.6327,251.6506,251.5254,251.6327,832987.0
2018-07-31 15:45:00,281.3,281.42,280.93,281.03,3053948.0,251.6327,251.7401,251.3018,251.3912,3053948.0
2018-07-31 15:50:00,281.02,281.14,280.87,281.1,1900951.0,251.3823,251.4896,251.2481,251.4538,1900951.0
2018-07-31 15:55:00,281.11,281.44,281.1,281.22,5653481.0,251.4628,251.758,251.4538,251.5612,5653481.0
2018-08-01 09:30:00,281.56,281.73,281.33,281.73,1427044.0,251.8653,252.0174,251.6596,252.0174,1427044.0
2018-08-01 09:35:00,281.73,281.79,281.51,281.55,774041.0,252.0174,252.0711,251.8206,251.8564,774041.0
2018-08-01 09:40:00,281.54,281.7,281.41,281.57,847496.0,251.8474,251.9905,251.7311,251.8743,847496.0
2018-08-01 09:45:00,281.57,281.61,281.38,281.5,573965.0,251.8743,251.91,251.7043,251.8116,573965.0
2018-08-01 09:50:00,281.49,281.6,281.39,281.54,462801.0,251.8027,251.9011,251.7132,251.8474,462801.0
2018-08-01 09:55:00,281.55,281.65,281.5,281.62,555126.0,251.8564,251.9458,251.8116,251.919,555126.0
2018-08-01 10:00:00,281.65,281.69,281.41,281.51,647121.0,251.9458,251.9816,251.7311,251.8206,647121.0
2018-08-01 10:05:00,281.52,281.69,281.49,281.69,490435.0,251.8295,251.9816,251.8027,251.9816,490435.0
2018-08-01 10:10:00,281.69,281.82,281.66,281.81,637602.0,251.9816,252.0979,251.9548,252.0889,637602.0
2018-08-01 10:15:00,281.81,281.84,281.69,281.84,425184.0,252.0889,252.1158,251.9816,252.1158,425184.0
2018-08-01 10:20:00,281.84,282.0,281.79,281.95,689258.0,252.1158,252.2589,252.0711,252.2142,689258.0
2018-08-01 10:25:00,281.97,282.02,281.9,281.94,501974.0,252.2321,252.2768,252.1695,252.2052,501974.0
2018-08-01 10:30:00,281.94,282.06,281.84,281.91,501878.0,252.2052,252.3126,252.1158,252.1784,501878.0
2018-08-01 10:35:00,281.91,282.04,281.8,282.01,517239.0,252.1784,252.2947,252.08,252.2679,517239.0
2018-08-01 10:40:00,282.02,282.07,281.92,282.05,280086.0,252.2768,252.3215,252.1873,252.3036,280086.0
2018-08-01 10:45:00,282.04,282.13,281.99,282.01,451406.0,252.2947,252.3752,252.25,252.2679,451406.0
2018-08-01 10:50:00,282.02,282.05,281.89,281.99,355865.0,252.2768,252.3036,252.1605,252.25,355865.0
2018-08-01 10:55:00,281.98,281.99,281.8,281.84,252465.0,252.241,252.25,252.08,252.1158,252465.0
2018-08-01 11:00:00,281.84,281.88,281.79,281.83,254780.0,252.1158,252.1516,252.0711,252.1068,254780.0
2018-08-01 11:05:00,281.83,281.84,281.7,281.71,413498.0,252.1068,252.1158,251.9905,251.9995,413498.0
2018-08-01 11:10:00,281.71,281.77,281.53,281.6,486955.0,251.9995,252.0532,251.8385,251.9011,486955.0
2018-08-01 11:15:00,281.6,281.67,281.5,281.54,478664.0,251.9011,251.9637,251.8116,251.8474,478664.0
2018-08-01 11:20:00,281.54,281.6,281.44,281.47,544166.0,251.8474,251.9011,251.758,251.7848,544166.0
2018-08-01 11:25:00,281.47,281.5,281.37,281.44,1040632.0,251.7848,251.8116,251.6954,251.758,1040632.0
2018-08-01 11:30:00,281.44,281.45,281.08,281.15,1168178.0,251.758,251.7669,251.4359,251.4986,1168178.0
2018-08-01 11:35:00,281.14,281.25,281.08,281.21,661913.0,251.4896,251.588,251.4359,251.5522,661913.0
2018-08-01 11:40:00,281.21,281.23,281.06,281.06,520464.0,251.5522,251.5701,251.418,251.418,520464.0
2018-08-01 11:45:00,281.06,281.11,281.01,281.05,359427.0,251.418,251.4628,251.3733,251.4091,359427.0
2018-08-01 11:50:00,281.05,281.09,280.84,281.09,695044.0,251.4091,251.4449,251.2212,251.4449,695044.0
2018-08-01 11:55:00,281.08,281.09,280.9,280.96,353745.0,251.4359,251.4449,251.2749,251.3286,353745.0
2018-08-01 12:00:00,280.96,281.0,280.65,280.78,898984.0,251.3286,251.3644,251.0513,251.1676,898984.0
2018-08-01 12:05:00,280.79,280.87,280.67,280.8,353974.0,251.1765,251.2481,251.0692,251.1855,353974.0
2018-08-01 12:10:00,280.8,280.92,280.79,280.91,314729.0,251.1855,251.2928,251.1765,251.2839,314729.0
2018-08-01 12:15:00,280.91,280.94,280.81,280.82,266454.0,251.2839,251.3107,251.1944,251.2034,266454.0
2018-08-01 12:20:00,280.81,280.83,280.5,280.52,854799.0,251.1944,251.2123,250.9171,250.935,854799.0
2018-08-01 12:25:00,280.51,280.56,280.38,280.52,573159.0,250.9261,250.9708,250.8098,250.935,573159.0
2018-08-01 12:30:00,280.52,280.56,280.37,280.55,426151.0,250.935,250.9708,250.8008,250.9618,426151.0
2018-08-01 12:35:00,280.55,280.57,280.48,280.5,283908.0,250.9618,250.9797,250.8992,250.9171,283908.0
2018-08-01 12:40:00,280.5,280.69,280.4,280.65,417836.0,250.9171,251.0871,250.8277,251.0513,417836.0
2018-08-01 12:45:00,280.65,280.72,280.62,280.7,259904.0,251.0513,251.1139,251.0245,251.096,259904.0
2018-08-01 12:50:00,280.7,280.87,280.68,280.87,554511.0,251.096,251.2481,251.0781,251.2481,554511.0
2018-08-01 12:55:00,280.86,280.87,280.71,280.74,369430.0,251.2391,251.2481,251.105,251.1318,369430.0
2018-08-01 13:00:00,280.73,280.81,280.71,280.79,221530.0,251.1228,251.1944,251.105,251.1765,221530.0
2018-08-01 13:05:00,280.8,280.83,280.73,280.79,226248.0,251.1855,251.2123,251.1228,251.1765,226248.0
2018-08-01 13:10:00,280.78,280.85,280.74,280.79,204033.0,251.1676,251.2302,251.1318,251.1765,204033.0
2018-08-01 13:15:00,280.79,280.85,280.78,280.81,180412.0,251.1765,251.2302,251.1676,251.1944,180412.0
2018-08-01 13:20:00,280.82,280.88,280.76,280.84,153167.0,251.2034,251.257,251.1497,251.2212,153167.0
2018-08-01 13:25:00,280.85,280.88,280.61,280.64,302062.0,251.2302,251.257,251.0155,251.0423,302062.0
2018-08-01 13:30:00,280.63,280.73,280.62,280.67,128042.0,251.0334,251.1228,251.0245,251.0692,128042.0
2018-08-01 13:35:00,280.67,280.76,280.67,280.75,182924.0,251.0692,251.1497,251.0692,251.1407,182924.0
2018-08-01 13:40:00,280.75,280.75,280.57,280.72,226504.0,251.1407,251.1407,250.9797,251.1139,226504.0
2018-08-01 13:45:00,280.72,280.8,280.61,280.64,337310.0,251.1139,251.1855,251.0155,251.0423,337310.0
2018-08-01 13:50:00,280.64,280.69,280.59,280.66,302209.0,251.0423,251.0871,250.9976,251.0602,302209.0
2018-08-01 13:55:00,280.65,280.81,280.36,280.62,1139533.0,251.0513,251.1944,250.7919,251.0245,1139533.0
2018-08-01 14:00:00,280.65,280.87,280.38,280.49,1013550.0,251.0513,251.2481,250.8098,250.9082,1013550.0
2018-08-01 14:05:00,280.49,280.59,280.27,280.34,913287.0,250.9082,250.9976,250.7114,250.774,913287.0
2018-08-01 14:10:00,280.34,280.57,280.13,280.5,866776.0,250.774,250.9797,250.5861,250.9171,866776.0
2018-08-01 14:15:00,280.5,280.85,280.5,280.71,651607.0,250.9171,251.2302,250.9171,251.105,651607.0
2018-08-01 14:20:00,280.72,280.89,280.63,280.84,464392.0,251.1139,251.266,251.0334,251.2212,464392.0
2018-08-01 14:25:00,280.85,280.93,280.81,280.91,326365.0,251.2302,251.3018,251.1944,251.2839,326365.0
2018-08-01 14:30:00,280.91,280.98,280.83,280.83,319205.0,251.2839,251.3465,251.2123,251.2123,319205.0
2018-08-01 14:35:00,280.82,280.83,280.71,280.75,206707.0,251.2034,251.2123,251.105,251.1407,206707.0
2018-08-01 14:40:00,280.75,280.86,280.58,280.64,362105.0,251.1407,251.2391,250.9887,251.0423,362105.0
2018-08-01 14:45:00,280.64,280.74,280.6,280.72,207848.0,251.0423,251.1318,251.0066,251.1139,207848.0
2018-08-01 14:50:00,280.73,280.86,280.72,280.83,250892.0,251.1228,251.2391,251.1139,251.2123,250892.0
2018-08-01 14:55:00,280.84,281.06,280.83,281.04,376371.0,251.2212,251.418,251.2123,251.4002,376371.0
2018-08-01 15:00:00,281.05,281.09,280.9,280.91,333364.0,251.4091,251.4449,251.2749,251.2839,333364.0
2018-08-01 15:05:00,280.92,280.99,280.89,280.99,220813.0,251.2928,251.3554,251.266,251.3554,220813.0
2018-08-01 15:10:00,281.01,281.05,280.92,280.95,230513.0,251.3733,251.4091,251.2928,251.3196,230513.0
2018-08-01 15:15:00,280.96,280.99,280.8,280.91,257399.0,251.3286,251.3554,251.1855,251.2839,257399.0
2018-08-01 15:20:00,280.91,281.03,280.9,280.96,291246.0,251.2839,251.3912,251.2749,251.3286,291246.0
2018-08-01 15:25:00,280.95,281.05,280.92,281.04,352389.0,251.3196,251.4091,251.2928,251.4002,352389.0
2018-08-01 15:30:00,281.04,281.22,281.0,281.14,571404.0,251.4002,251.5612,251.3644,251.4896,571404.0
2018-08-01 15:35:00,281.14,281.15,281.03,281.11,406705.0,251.4896,251.4986,251.3912,251.4628,406705.0
2018-08-01 15:40:00,281.11,281.24,281.06,281.23,528918.0,251.4628,251.5791,251.418,251.5701,528918.0
2018-08-01 15:45:00,281.23,281.27,281.07,281.08,939525.0,251.5701,251.6059,251.427,251.4359,939525.0
2018-08-01 15:50:00,281.08,281.2,281.02,281.08,1155181.0,251.4359,251.5433,251.3823,251.4359,1155181.0
2018-08-01 15:55:00,281.08,281.08,280.82,280.92,2834730.0,251.4359,251.4359,251.2034,251.2928,2834730.0
2018-08-02 09:30:00,279.38,279.51,279.16,279.5,1525103.0,249.9152,250.0315,249.7184,250.0226,1525103.0
2018-08-02 09:35:00,279.5,279.66,279.32,279.52,1094267.0,250.0226,250.1657,249.8616,250.0405,1094267.0
2018-08-02 09:40:00,279.51,279.86,279.51,279.61,1367030.0,250.0315,250.3446,250.0315,250.121,1367030.0
2018-08-02 09:45:00,279.61,279.7,279.41,279.67,605867.0,250.121,250.2015,249.9421,250.1746,605867.0
2018-08-02 09:50:00,279.67,280.05,279.63,279.88,1121730.0,250.1746,250.5146,250.1389,250.3625,1121730.0
2018-08-02 09:55:00,279.89,279.98,279.8,279.97,337760.0,250.3714,250.4519,250.2909,250.443,337760.0
2018-08-02 10:00:00,279.97,280.16,279.94,280.15,783460.0,250.443,250.613,250.4162,250.604,783460.0
2018-08-02 10:05:00,280.15,280.42,280.14,280.29,856607.0,250.604,250.8455,250.5951,250.7293,856607.0
2018-08-02 10:10:00,280.29,280.39,280.22,280.28,520833.0,250.7293,250.8187,250.6666,250.7203,520833.0
2018-08-02 10:15:00,280.3,280.6,280.25,280.53,668374.0,250.7382,251.0066,250.6935,250.9439,668374.0
2018-08-02 10:20:00,280.52,280.66,280.47,280.58,724959.0,250.935,251.0602,250.8903,250.9887,724959.0
2018-08-02 10:25:00,280.58,280.7,280.48,280.55,573168.0,250.9887,251.096,250.8992,250.9618,573168.0
2018-08-02 10:30:00,280.55,280.61,280.4,280.51,510779.0,250.9618,251.0155,250.8277,250.9261,510779.0
2018-08-02 10:35:00,280.5,280.91,280.48,280.82,708693.0,250.9171,251.2839,250.8992,251.2034,708693.0
2018-08-02 10:40:00,280.83,280.84,280.56,280.56,471291.0,251.2123,251.2212,250.9708,250.9708,471291.0
2018-08-02 10:45:00,280.56,280.58,280.28,280.4,608680.0,250.9708,250.9887,250.7203,250.8277,608680.0
2018-08-02 10:50:00,280.39,280.49,280.23,280.23,415675.0,250.8187,250.9082,250.6756,250.6756,415675.0
2018-08-02 10:55:00,280.23,280.3,280.13,280.28,431397.0,250.6756,250.7382,250.5861,250.7203,431397.0
2018-08-02 11:00:00,280.28,280.49,280.28,280.36,349634.0,250.7203,250.9082,250.7203,250.7919,349634.0
2018-08-02 11:05:00,280.36,280.36,280.24,280.33,291654.0,250.7919,250.7919,250.6845,250.765,291654.0
2018-08-02 11:10:00,280.33,280.56,280.23,280.56,245300.0,250.765,250.9708,250.6756,250.9708,245300.0
2018-08-02 11:15:00,280.56,280.69,280.48,280.62,245051.0,250.9708,251.0871,250.8992,251.0245,245051.0
2018-08-02 11:20:00,280.61,280.8,280.6,280.71,295290.0,251.0155,251.1855,251.0066,251.105,295290.0
2018-08-02 11:25:00,280.71,280.87,280.69,280.75,305489.0,251.105,251.2481,251.0871,251.1407,305489.0
2018-08-02 11:30:00,280.75,280.94,280.75,280.91,630366.0,251.1407,251.3107,251.1407,251.2839,630366.0
2018-08-02 11:35:00,280.91,281.09,280.9,281.02,777953.0,251.2839,251.4449,251.2749,251.3823,777953.0
2018-08-02 11:40:00,281.01,281.07,280.89,280.99,439478.0,251.3733,251.427,251.266,251.3554,439478.0
2018-08-02 11:45:00,280.99,281.31,280.98,281.1,581577.0,251.3554,251.6417,251.3465,251.4538,581577.0
2018-08-02 11:50:00,281.1,281.11,280.95,281.02,386834.0,251.4538,251.4628,251.3196,251.3823,386834.0
2018-08-02 11:55:00,281.01,281.26,280.96,281.21,389750.0,251.3733,251.597,251.3286,251.5522,389750.0
2018-08-02 12:00:00,281.22,281.22,281.01,281.2,242760.0,251.5612,251.5612,251.3733,251.5433,242760.0
2018-08-02 12:05:00,281.2,281.55,281.2,281.51,965142.0,251.5433,251.8564,251.5433,251.8206,965142.0
2018-08-02 12:10:00,281.51,281.54,281.46,281.51,265098.0,251.8206,251.8474,251.7759,251.8206,265098.0
2018-08-02 12:15:00,281.51,281.53,281.43,281.51,263018.0,251.8206,251.8385,251.749,251.8206,263018.0
2018-08-02 12:20:00,281.52,281.74,281.49,281.68,370146.0,251.8295,252.0263,251.8027,251.9727,370146.0
2018-08-02 12:25:00,281.69,281.89,281.63,281.74,586730.0,251.9816,252.1605,251.9279,252.0263,586730.0
2018-08-02 12:30:00,281.75,281.81,281.59,281.72,437090.0,252.0353,252.0889,251.8921,252.0084,437090.0
2018-08-02 12:35:00,281.72,281.8,281.63,281.71,371717.0,252.0084,252.08,251.9279,251.9995,371717.0
2018-08-02 12:40:00,281.71,281.94,281.71,281.85,401083.0,251.9995,252.2052,251.9995,252.1247,401083.0
2018-08-02 12:45:00,281.84,281.95,281.79,281.88,293376.0,252.1158,252.2142,252.0711,252.1516,293376.0
2018-08-02 12:50:00,281.87,281.93,281.79,281.83,390778.0,252.1426,252.1963,252.0711,252.1068,390778.0
2018-08-02 12:55:00,281.84,281.95,281.79,281.8,325632.0,252.1158,252.2142,252.0711,252.08,325632.0
2018-08-02 13:00:00,281.8,281.95,281.8,281.94,248934.0,252.08,252.2142,252.08,252.2052,248934.0
2018-08-02 13:05:00,281.93,282.02,281.83,281.99,373538.0,252.1963,252.2768,252.1068,252.25,373538.0
2018-08-02 13:10:00,281.99,282.02,281.85,281.86,374958.0,252.25,252.2768,252.1247,252.1337,374958.0
2018-08-02 13:15:00,281.87,282.11,281.86,282.08,359644.0,252.1426,252.3573,252.1337,252.3305,359644.0
2018-08-02 13:20:00,282.07,282.14,281.98,282.03,433620.0,252.3215,252.3841,252.241,252.2857,433620.0
2018-08-02 13:25:00,282.03,282.13,282.03,282.06,208738.0,252.2857,252.3752,252.2857,252.3126,208738.0
2018-08-02 13:30:00,282.07,282.28,282.07,282.27,425261.0,252.3215,252.5094,252.3215,252.5004,425261.0
2018-08-02 13:35:00,282.28,282.35,282.13,282.15,446727.0,252.5094,252.572,252.3752,252.3931,446727.0
2018-08-02 13:40:00,282.15,282.26,282.13,282.17,415804.0,252.3931,252.4915,252.3752,252.411,415804.0
2018-08-02 13:45:00,282.17,282.32,282.16,282.31,332299.0,252.411,252.5452,252.402,252.5362,332299.0
2018-08-02 13:50:00,282.31,282.37,282.23,282.26,243951.0,252.5362,252.5899,252.4647,252.4915,243951.0
2018-08-02 13:55:00,282.26,282.41,282.24,282.37,298135.0,252.4915,252.6257,252.4736,252.5899,298135.0
2018-08-02 14:00:00,282.36,282.5,282.26,282.47,482724.0,252.5809,252.7062,252.4915,252.6793,482724.0
2018-08-02 14:05:00,282.46,282.48,282.34,282.47,326042.0,252.6704,252.6883,252.5631,252.6793,326042.0
2018-08-02 14:10:00,282.47,282.48,282.36,282.41,318249.0,252.6793,252.6883,252.5809,252.6257,318249.0
2018-08-02 14:15:00,282.41,282.49,282.2,282.21,644415.0,252.6257,252.6972,252.4378,252.4468,644415.0
2018-08-02 14:20:00,282.21,282.28,282.14,282.14,407230.0,252.4468,252.5094,252.3841,252.3841,407230.0
2018-08-02 14:25:00,282.15,282.19,282.12,282.14,229468.0,252.3931,252.4289,252.3663,252.3841,229468.0
2018-08-02 14:30:00,282.13,282.27,282.1,282.14,320119.0,252.3752,252.5004,252.3484,252.3841,320119.0
2018-08-02 14:35:00,282.13,282.26,282.13,282.21,301884.0,252.3752,252.4915,252.3752,252.4468,301884.0
2018-08-02 14:40:00,282.21,282.26,282.11,282.13,342655.0,252.4468,252.4915,252.3573,252.3752,342655.0
2018-08-02 14:45:00,282.14,282.18,282.03,282.11,307510.0,252.3841,252.4199,252.2857,252.3573,307510.0
2018-08-02 14:50:00,282.12,282.18,282.09,282.17,220023.0,252.3663,252.4199,252.3394,252.411,220023.0
2018-08-02 14:55:00,282.16,282.25,282.1,282.23,206876.0,252.402,252.4825,252.3484,252.4647,206876.0
2018-08-02 15:00:00,282.24,282.27,282.1,282.27,431990.0,252.4736,252.5004,252.3484,252.5004,431990.0
2018-08-02 15:05:00,282.25,282.32,282.09,282.15,719112.0,252.4825,252.5452,252.3394,252.3931,719112.0
2018-08-02 15:10:00,282.16,282.16,281.98,282.11,586034.0,252.402,252.402,252.241,252.3573,586034.0
2018-08-02 15:15:00,282.11,282.34,282.1,282.34,367820.0,252.3573,252.5631,252.3484,252.5631,367820.0
2018-08-02 15:20:00,282.33,282.34,282.19,282.25,482425.0,252.5541,252.5631,252.4289,252.4825,482425.0
2018-08-02 15:25:00,282.26,282.27,282.2,282.27,233176.0,252.4915,252.5004,252.4378,252.5004,233176.0
2018-08-02 15:30:00,282.26,282.28,282.22,282.28,375940.0,252.4915,252.5094,252.4557,252.5094,375940.0
2018-08-02 15:35:00,282.27,282.37,282.26,282.33,633491.0,252.5004,252.5899,252.4915,252.5541,633491.0
2018-08-02 15:40:00,282.33,282.42,282.32,282.4,583341.0,252.5541,252.6346,252.5452,252.6167,583341.0
2018-08-02 15:45:00,282.39,282.58,282.38,282.53,1655945.0,252.6078,252.7777,252.5988,252.733,1655945.0
2018-08-02 15:50:00,282.54,282.55,282.35,282.41,1758873.0,252.742,252.7509,252.572,252.6257,1758873.0
2018-08-02 15:55:00,282.4,282.44,282.26,282.34,3217562.0,252.6167,252.6525,252.4915,252.5631,3217562.0
2018-08-03 09:30:00,282.53,282.76,282.43,282.56,1208073.0,252.733,252.9388,252.6436,252.7598,1208073.0
2018-08-03 09:35:00,282.54,282.7,282.41,282.61,675743.0,252.742,252.8851,252.6257,252.8046,675743.0
2018-08-03 09:40:00,282.62,282.7,282.54,282.66,545612.0,252.8135,252.8851,252.742,252.8493,545612.0
2018-08-03 09:45:00,282.66,282.72,282.43,282.55,604872.0,252.8493,252.903,252.6436,252.7509,604872.0
2018-08-03 09:50:00,282.55,282.59,282.38,282.43,548510.0,252.7509,252.7867,252.5988,252.6436,548510.0
2018-08-03 09:55:00,282.43,282.56,282.33,282.53,771837.0,252.6436,252.7598,252.5541,252.733,771837.0
2018-08-03 10:00:00,282.51,282.79,282.44,282.77,682026.0,252.7151,252.9656,252.6525,252.9477,682026.0
2018-08-03 10:05:00,282.77,282.82,282.67,282.73,362559.0,252.9477,252.9924,252.8582,252.9119,362559.0
2018-08-03 10:10:00,282.73,282.81,282.58,282.61,278463.0,252.9119,252.9835,252.7777,252.8046,278463.0
2018-08-03 10:15:00,282.61,282.79,282.61,282.72,427911.0,252.8046,252.9656,252.8046,252.903,427911.0
2018-08-03 10:20:00,282.72,282.87,282.7,282.78,233451.0,252.903,253.0372,252.8851,252.9566,233451.0
2018-08-03 10:25:00,282.79,283.15,282.75,283.06,628788.0,252.9656,253.2876,252.9298,253.2071,628788.0
2018-08-03 10:30:00,283.07,283.1,282.98,283.05,470826.0,253.2161,253.2429,253.1356,253.1982,470826.0
2018-08-03 10:35:00,283.05,283.11,282.98,283.06,605482.0,253.1982,253.2518,253.1356,253.2071,605482.0
2018-08-03 10:40:00,283.05,283.19,283.02,283.03,421988.0,253.1982,253.3234,253.1713,253.1803,421988.0
2018-08-03 10:45:00,283.02,283.05,282.91,283.01,275774.0,253.1713,253.1982,253.0729,253.1624,275774.0
2018-08-03 10:50:00,283.01,283.03,282.7,282.75,426561.0,253.1624,253.1803,252.8851,252.9298,426561.0
2018-08-03 10:55:00,282.76,282.83,282.66,282.73,394699.0,252.9388,253.0014,252.8493,252.9119,394699.0
2018-08-03 11:00:00,282.74,282.84,282.68,282.71,352999.0,252.9209,253.0103,252.8672,252.894,352999.0
2018-08-03 11:05:00,282.72,282.83,282.68,282.8,353386.0,252.903,253.0014,252.8672,252.9745,353386.0
2018-08-03 11:10:00,282.81,282.98,282.81,282.97,211738.0,252.9835,253.1356,252.9835,253.1266,211738.0
2018-08-03 11:15:00,282.96,282.99,282.61,282.74,269512.0,253.1177,253.1445,252.8046,252.9209,269512.0
2018-08-03 11:20:00,282.74,282.94,282.73,282.85,220175.0,252.9209,253.0998,252.9119,253.0193,220175.0
2018-08-03 11:25:00,282.85,282.9,282.79,282.84,159117.0,253.0193,253.064,252.9656,253.0103,159117.0
2018-08-03 11:30:00,282.84,282.85,282.66,282.85,494962.0,253.0103,253.0193,252.8493,253.0193,494962.0
2018-08-03 11:35:00,282.85,282.88,282.72,282.76,157112.0,253.0193,253.0461,252.903,252.9388,157112.0
2018-08-03 11:40:00,282.75,282.85,282.72,282.83,150639.0,252.9298,253.0193,252.903,253.0014,150639.0
2018-08-03 11:45:00,282.83,282.88,282.76,282.82,288303.0,253.0014,253.0461,252.9388,252.9924,288303.0
2018-08-03 11:50:00,282.81,282.87,282.77,282.81,130494.0,252.9835,253.0372,252.9477,252.9835,130494.0
2018-08-03 11:55:00,282.81,282.81,282.5,282.51,493183.0,252.9835,252.9835,252.7062,252.7151,493183.0
2018-08-03 12:00:00,282.51,282.71,282.49,282.69,218338.0,252.7151,252.894,252.6972,252.8761,218338.0
2018-08-03 12:05:00,282.69,282.81,282.66,282.75,134833.0,252.8761,252.9835,252.8493,252.9298,134833.0
2018-08-03 12:10:00,282.76,282.86,282.72,282.82,138320.0,252.9388,253.0282,252.903,252.9924,138320.0
2018-08-03 12:15:00,282.83,283.05,282.83,282.95,464658.0,253.0014,253.1982,253.0014,253.1087,464658.0
2018-08-03 12:20:00,282.95,283.05,282.95,283.02,181546.0,253.1087,253.1982,253.1087,253.1713,181546.0
2018-08-03 12:25:00,283.03,283.06,282.95,283.03,303743.0,253.1803,253.2071,253.1087,253.1803,303743.0
2018-08-03 12:30:00,283.02,283.06,282.96,283.01,305474.0,253.1713,253.2071,253.1177,253.1624,305474.0
2018-08-03 12:35:00,283.01,283.07,283.01,283.05,159133.0,253.1624,253.2161,253.1624,253.1982,159133.0
2018-08-03 12:40:00,283.04,283.07,282.99,283.03,243865.0,253.1892,253.2161,253.1445,253.1803,243865.0
2018-08-03 12:45:00,283.03,283.04,282.93,282.95,234553.0,253.1803,253.1892,253.0908,253.1087,234553.0
2018-08-03 12:50:00,282.95,282.96,282.9,282.92,196893.0,253.1087,253.1177,253.064,253.0819,196893.0
2018-08-03 12:55:00,282.92,283.0,282.89,282.98,185901.0,253.0819,253.1534,253.055,253.1356,185901.0
2018-08-03 13:00:00,282.98,283.12,282.98,283.11,335688.0,253.1356,253.2608,253.1356,253.2518,335688.0
2018-08-03 13:05:00,283.11,283.12,283.04,283.06,175781.0,253.2518,253.2608,253.1892,253.2071,175781.0
2018-08-03 13:10:00,283.07,283.15,283.03,283.15,227651.0,253.2161,253.2876,253.1803,253.2876,227651.0
2018-08-03 13:15:00,283.16,283.2,283.09,283.11,237841.0,253.2966,253.3324,253.234,253.2518,237841.0
2018-08-03 13:20:00,283.11,283.19,283.09,283.18,121477.0,253.2518,253.3234,253.234,253.3145,121477.0
2018-08-03 13:25:00,283.18,283.19,283.09,283.13,186337.0,253.3145,253.3234,253.234,253.2697,186337.0
2018-08-03 13:30:00,283.13,283.18,283.01,283.04,318371.0,253.2697,253.3145,253.1624,253.1892,318371.0
2018-08-03 13:35:00,283.04,283.13,283.03,283.11,162991.0,253.1892,253.2697,253.1803,253.2518,162991.0
2018-08-03 13:40:00,283.12,283.21,283.1,283.1,263464.0,253.2608,253.3413,253.2429,253.2429,263464.0
2018-08-03 13:45:00,283.11,283.16,283.09,283.13,191620.0,253.2518,253.2966,253.234,253.2697,191620.0
2018-08-03 13:50:00,283.13,283.26,283.13,283.25,347191.0,253.2697,253.386,253.2697,253.3771,347191.0
2018-08-03 13:55:00,283.25,283.32,283.22,283.29,360965.0,253.3771,253.4397,253.3502,253.4129,360965.0
2018-08-03 14:00:00,283.28,283.3,283.23,283.27,402427.0,253.4039,253.4218,253.3592,253.395,402427.0
2018-08-03 14:05:00,283.27,283.29,283.22,283.29,247961.0,253.395,253.4129,253.3502,253.4129,247961.0
2018-08-03 14:10:00,283.29,283.32,283.18,283.2,398840.0,253.4129,253.4397,253.3145,253.3324,398840.0
2018-08-03 14:15:00,283.2,283.27,283.15,283.22,348100.0,253.3324,253.395,253.2876,253.3502,348100.0
2018-08-03 14:20:00,283.21,283.24,283.18,283.22,243116.0,253.3413,253.3681,253.3145,253.3502,243116.0
2018-08-03 14:25:00,283.21,283.28,283.18,283.25,320905.0,253.3413,253.4039,253.3145,253.3771,320905.0
2018-08-03 14:30:00,283.25,283.35,283.21,283.26,368198.0,253.3771,253.4665,253.3413,253.386,368198.0
2018-08-03 14:35:00,283.26,283.27,283.19,283.24,265317.0,253.386,253.395,253.3234,253.3681,265317.0
2018-08-03 14:40:00,283.24,283.26,283.22,283.24,111498.0,253.3681,253.386,253.3502,253.3681,111498.0
2018-08-03 14:45:00,283.25,283.29,283.2,283.22,305974.0,253.3771,253.4129,253.3324,253.3502,305974.0
2018-08-03 14:50:00,283.22,283.28,283.21,283.26,470346.0,253.3502,253.4039,253.3413,253.386,470346.0
2018-08-03 14:55:00,283.25,283.34,283.25,283.34,196692.0,253.3771,253.4576,253.3771,253.4576,196692.0
2018-08-03 15:00:00,283.34,283.37,283.3,283.37,224920.0,253.4576,253.4844,253.4218,253.4844,224920.0
2018-08-03 15:05:00,283.37,283.4,283.34,283.37,504174.0,253.4844,253.5113,253.4576,253.4844,504174.0
2018-08-03 15:10:00,283.37,283.56,283.37,283.5,1365976.0,253.4844,253.6544,253.4844,253.6007,1365976.0
2018-08-03 15:15:00,283.5,283.61,283.49,283.59,852813.0,253.6007,253.6991,253.5918,253.6812,852813.0
2018-08-03 15:20:00,283.59,283.65,283.58,283.64,1080177.0,253.6812,253.7349,253.6723,253.7259,1080177.0
2018-08-03 15:25:00,283.64,283.65,283.42,283.43,622213.0,253.7259,253.7349,253.5291,253.5381,622213.0
2018-08-03 15:30:00,283.44,283.47,283.36,283.46,539688.0,253.547,253.5739,253.4755,253.5649,539688.0
2018-08-03 15:35:00,283.46,283.52,283.4,283.48,445401.0,253.5649,253.6186,253.5113,253.5828,445401.0
2018-08-03 15:40:00,283.48,283.59,283.45,283.56,661744.0,253.5828,253.6812,253.556,253.6544,661744.0
2018-08-03 15:45:00,283.56,283.58,283.44,283.49,1088272.0,253.6544,253.6723,253.547,253.5918,1088272.0
2018-08-03 15:50:00,283.49,283.63,283.48,283.54,1350177.0,253.5918,253.717,253.5828,253.6365,1350177.0
2018-08-03 15:55:00,283.54,283.65,283.42,283.64,3529005.0,253.6365,253.7349,253.5291,253.7259,3529005.0
2018-08-06 09:30:00,283.56,283.64,283.23,283.38,995597.0,253.6544,253.7259,253.3592,253.4934,995597.0
2018-08-06 09:35:00,283.38,283.49,283.2,283.48,763017.0,253.4934,253.5918,253.3324,253.5828,763017.0
2018-08-06 09:40:00,283.49,283.52,283.4,283.49,391914.0,253.5918,253.6186,253.5113,253.5918,391914.0
2018-08-06 09:45:00,283.49,283.65,283.42,283.64,538717.0,253.5918,253.7349,253.5291,253.7259,538717.0
2018-08-06 09:50:00,283.65,283.78,283.59,283.76,541129.0,253.7349,253.8512,253.6812,253.8333,541129.0
2018-08-06 09:55:00,283.76,283.84,283.73,283.76,432726.0,253.8333,253.9049,253.8065,253.8333,432726.0
2018-08-06 10:00:00,283.76,283.78,283.63,283.69,341531.0,253.8333,253.8512,253.717,253.7707,341531.0
2018-08-06 10:05:00,283.7,283.87,283.68,283.86,261943.0,253.7796,253.9317,253.7617,253.9227,261943.0
2018-08-06 10:10:00,283.86,283.93,283.83,283.92,307647.0,253.9227,253.9854,253.8959,253.9764,307647.0
2018-08-06 10:15:00,283.92,283.99,283.88,283.93,374816.0,253.9764,254.039,253.9406,253.9854,374816.0
2018-08-06 10:20:00,283.93,283.95,283.73,283.76,272993.0,253.9854,254.0033,253.8065,253.8333,272993.0
2018-08-06 10:25:00,283.76,283.78,283.54,283.64,300901.0,253.8333,253.8512,253.6365,253.7259,300901.0
2018-08-06 10:30:00,283.63,283.83,283.59,283.79,303809.0,253.717,253.8959,253.6812,253.8601,303809.0
2018-08-06 10:35:00,283.8,283.85,283.71,283.81,248710.0,253.8691,253.9138,253.7886,253.878,248710.0
2018-08-06 10:40:00,283.8,283.92,283.75,283.89,155168.0,253.8691,253.9764,253.8243,253.9496,155168.0
2018-08-06 10:45:00,283.9,284.02,283.85,283.87,339512.0,253.9585,254.0659,253.9138,253.9317,339512.0
2018-08-06 10:50:00,283.87,283.97,283.83,283.96,176394.0,253.9317,254.0211,253.8959,254.0122,176394.0
2018-08-06 10:55:00,283.97,284.03,283.93,284.01,294427.0,254.0211,254.0748,253.9854,254.0569,294427.0
2018-08-06 11:00:00,284.01,284.09,284.0,284.0,334085.0,254.0569,254.1285,254.048,254.048,334085.0
2018-08-06 11:05:00,284.01,284.03,283.9,283.98,194838.0,254.0569,254.0748,253.9585,254.0301,194838.0
2018-08-06 11:10:00,283.98,284.08,283.97,284.03,364740.0,254.0301,254.1195,254.0211,254.0748,364740.0
2018-08-06 11:15:00,284.04,284.06,283.84,283.88,175744.0,254.0838,254.1017,253.9049,253.9406,175744.0
2018-08-06 11:20:00,283.88,284.08,283.87,284.07,212361.0,253.9406,254.1195,253.9317,254.1106,212361.0
2018-08-06 11:25:00,284.07,284.1,284.03,284.1,209047.0,254.1106,254.1374,254.0748,254.1374,209047.0
2018-08-06 11:30:00,284.1,284.16,284.04,284.15,213861.0,254.1374,254.1911,254.0838,254.1822,213861.0
2018-08-06 11:35:00,284.15,284.21,284.14,284.2,176843.0,254.1822,254.2358,254.1732,254.2269,176843.0
2018-08-06 11:40:00,284.21,284.26,284.2,284.25,220595.0,254.2358,254.2806,254.2269,254.2716,220595.0
2018-08-06 11:45:00,284.25,284.33,284.23,284.29,312762.0,254.2716,254.3432,254.2537,254.3074,312762.0
2018-08-06 11:50:00,284.3,284.34,284.29,284.32,207931.0,254.3163,254.3521,254.3074,254.3342,207931.0
2018-08-06 11:55:00,284.32,284.4,284.3,284.37,211970.0,254.3342,254.4058,254.3163,254.379,211970.0
2018-08-06 12:00:00,284.38,284.46,284.37,284.43,260187.0,254.3879,254.4595,254.379,254.4326,260187.0
2018-08-06 12:05:00,284.43,284.49,284.42,284.47,186897.0,254.4326,254.4863,254.4237,254.4684,186897.0
2018-08-06 12:10:00,284.48,284.77,284.48,284.66,741903.0,254.4774,254.7368,254.4774,254.6384,741903.0
2018-08-06 12:15:00,284.66,284.7,284.61,284.67,362699.0,254.6384,254.6742,254.5936,254.6473,362699.0
2018-08-06 12:20:00,284.67,284.75,284.67,284.75,443980.0,254.6473,254.7189,254.6473,254.7189,443980.0
2018-08-06 12:25:00,284.75,284.78,284.65,284.68,263770.0,254.7189,254.7457,254.6294,254.6563,263770.0
2018-08-06 12:30:00,284.69,284.75,284.67,284.75,238662.0,254.6652,254.7189,254.6473,254.7189,238662.0
2018-08-06 12:35:00,284.75,284.8,284.74,284.75,290923.0,254.7189,254.7636,254.7099,254.7189,290923.0
2018-08-06 12:40:00,284.75,284.8,284.71,284.79,143760.0,254.7189,254.7636,254.6831,254.7547,143760.0
2018-08-06 12:45:00,284.79,284.79,284.74,284.78,162702.0,254.7547,254.7547,254.7099,254.7457,162702.0
2018-08-06 12:50:00,284.78,284.81,284.76,284.78,162568.0,254.7457,254.7726,254.7278,254.7457,162568.0
2018-08-06 12:55:00,284.78,284.81,284.75,284.79,222666.0,254.7457,254.7726,254.7189,254.7547,222666.0
2018-08-06 13:00:00,284.79,284.9,284.77,284.88,389349.0,254.7547,254.8531,254.7368,254.8352,389349.0
2018-08-06 13:05:00,284.88,284.96,284.86,284.93,415110.0,254.8352,254.9067,254.8173,254.8799,415110.0
2018-08-06 13:10:00,284.92,284.93,284.85,284.86,248777.0,254.871,254.8799,254.8083,254.8173,248777.0
2018-08-06 13:15:00,284.86,284.99,284.79,284.84,663225.0,254.8173,254.9336,254.7547,254.7994,663225.0
2018-08-06 13:20:00,284.84,284.85,284.72,284.72,278335.0,254.7994,254.8083,254.692,254.692,278335.0
2018-08-06 13:25:00,284.72,284.76,284.64,284.69,306261.0,254.692,254.7278,254.6205,254.6652,306261.0
2018-08-06 13:30:00,284.69,284.71,284.52,284.56,360617.0,254.6652,254.6831,254.5131,254.5489,360617.0
2018-08-06 13:35:00,284.56,284.64,284.55,284.63,164632.0,254.5489,254.6205,254.54,254.6115,164632.0
2018-08-06 13:40:00,284.62,284.63,284.56,284.56,144913.0,254.6026,254.6115,254.5489,254.5489,144913.0
2018-08-06 13:45:00,284.56,284.57,284.5,284.57,201033.0,254.5489,254.5579,254.4952,254.5579,201033.0
2018-08-06 13:50:00,284.57,284.57,284.48,284.49,288310.0,254.5579,254.5579,254.4774,254.4863,288310.0
2018-08-06 13:55:00,284.49,284.52,284.4,284.46,225290.0,254.4863,254.5131,254.4058,254.4595,225290.0
2018-08-06 14:00:00,284.46,284.52,284.37,284.44,365248.0,254.4595,254.5131,254.379,254.4416,365248.0
2018-08-06 14:05:00,284.44,284.52,284.44,284.49,171760.0,254.4416,254.5131,254.4416,254.4863,171760.0
2018-08-06 14:10:00,284.49,284.57,284.46,284.54,244302.0,254.4863,254.5579,254.4595,254.531,244302.0
2018-08-06 14:15:00,284.54,284.64,284.49,284.62,215395.0,254.531,254.6205,254.4863,254.6026,215395.0
2018-08-06 14:20:00,284.62,284.63,284.56,284.58,90349.0,254.6026,254.6115,254.5489,254.5668,90349.0
2018-08-06 14:25:00,284.59,284.7,284.58,284.68,172852.0,254.5758,254.6742,254.5668,254.6563,172852.0
2018-08-06 14:30:00,284.68,284.74,284.66,284.72,191898.0,254.6563,254.7099,254.6384,254.692,191898.0
2018-08-06 14:35:00,284.72,284.77,284.67,284.74,182650.0,254.692,254.7368,254.6473,254.7099,182650.0
2018-08-06 14:40:00,284.74,284.83,284.71,284.83,165817.0,254.7099,254.7904,254.6831,254.7904,165817.0
2018-08-06 14:45:00,284.83,284.84,284.78,284.82,219175.0,254.7904,254.7994,254.7457,254.7815,219175.0
2018-08-06 14:50:00,284.82,284.83,284.75,284.78,704865.0,254.7815,254.7904,254.7189,254.7457,704865.0
2018-08-06 14:55:00,284.78,284.79,284.68,284.68,685515.0,254.7457,254.7547,254.6563,254.6563,685515.0
2018-08-06 15:00:00,284.68,284.69,284.55,284.59,299614.0,254.6563,254.6652,254.54,254.5758,299614.0
2018-08-06 15:05:00,284.58,284.63,284.51,284.53,521678.0,254.5668,254.6115,254.5042,254.5221,521678.0
2018-08-06 15:10:00,284.53,284.6,284.49,284.56,205965.0,254.5221,254.5847,254.4863,254.5489,205965.0
2018-08-06 15:15:00,284.57,284.62,284.51,284.61,343045.0,254.5579,254.6026,254.5042,254.5936,343045.0
2018-08-06 15:20:00,284.62,284.63,284.55,284.58,247610.0,254.6026,254.6115,254.54,254.5668,247610.0
2018-08-06 15:25:00,284.58,284.65,284.57,284.65,592945.0,254.5668,254.6294,254.5579,254.6294,592945.0
2018-08-06 15:30:00,284.64,284.69,284.58,284.68,705039.0,254.6205,254.6652,254.5668,254.6563,705039.0
2018-08-06 15:35:00,284.69,284.69,284.57,284.59,483917.0,254.6652,254.6652,254.5579,254.5758,483917.0
2018-08-06 15:40:00,284.58,284.7,284.55,284.63,2245502.0,254.5668,254.6742,254.54,254.6115,2245502.0
2018-08-06 15:45:00,284.64,284.73,284.54,284.64,661012.0,254.6205,254.701,254.531,254.6205,661012.0
2018-08-06 15:50:00,284.64,284.73,284.52,284.55,1243515.0,254.6205,254.701,254.5131,254.54,1243515.0
2018-08-06 15:55:00,284.55,284.69,284.54,284.68,1904390.0,254.54,254.6652,254.531,254.6563,1904390.0
2018-08-07 09:30:00,285.39,285.44,285.24,285.4,1363789.0,255.2914,255.3361,255.1572,255.3003,1363789.0
2018-08-07 09:35:00,285.4,285.59,285.38,285.58,768807.0,255.3003,255.4703,255.2824,255.4613,768807.0
2018-08-07 09:40:00,285.58,285.65,285.46,285.47,823690.0,255.4613,255.524,255.354,255.3629,823690.0
2018-08-07 09:45:00,285.48,285.52,285.27,285.28,696750.0,255.3719,255.4077,255.184,255.193,696750.0
2018-08-07 09:50:00,285.28,285.53,285.27,285.53,608836.0,255.193,255.4166,255.184,255.4166,608836.0
2018-08-07 09:55:00,285.53,285.69,285.52,285.62,803038.0,255.4166,255.5597,255.4077,255.4971,803038.0
2018-08-07 10:00:00,285.63,285.77,285.58,285.66,754802.0,255.5061,255.6313,255.4613,255.5329,754802.0
2018-08-07 10:05:00,285.66,285.75,285.64,285.75,365943.0,255.5329,255.6134,255.515,255.6134,365943.0
2018-08-07 10:10:00,285.74,285.81,285.69,285.72,463690.0,255.6045,255.6671,255.5597,255.5866,463690.0
2018-08-07 10:15:00,285.72,285.76,285.51,285.6,474420.0,255.5866,255.6224,255.3987,255.4792,474420.0
2018-08-07 10:20:00,285.6,285.76,285.59,285.76,557561.0,255.4792,255.6224,255.4703,255.6224,557561.0
2018-08-07 10:25:00,285.75,285.8,285.68,285.8,361061.0,255.6134,255.6581,255.5508,255.6581,361061.0
2018-08-07 10:30:00,285.8,285.92,285.59,285.72,2021415.0,255.6581,255.7655,255.4703,255.5866,2021415.0
2018-08-07 10:35:00,285.71,286.01,285.71,285.95,637186.0,255.5776,255.846,255.5776,255.7923,637186.0
2018-08-07 10:40:00,285.96,285.96,285.7,285.76,541210.0,255.8013,255.8013,255.5687,255.6224,541210.0
2018-08-07 10:45:00,285.77,285.79,285.65,285.7,448538.0,255.6313,255.6492,255.524,255.5687,448538.0
2018-08-07 10:50:00,285.7,285.82,285.63,285.82,608716.0,255.5687,255.676,255.5061,255.676,608716.0
2018-08-07 10:55:00,285.82,285.85,285.65,285.7,319357.0,255.676,255.7029,255.524,255.5687,319357.0
2018-08-07 11:00:00,285.7,285.89,285.56,285.84,528536.0,255.5687,255.7387,255.4435,255.6939,528536.0
2018-08-07 11:05:00,285.84,285.9,285.78,285.87,295953.0,255.6939,255.7476,255.6403,255.7208,295953.0
2018-08-07 11:10:00,285.88,285.88,285.76,285.83,273237.0,255.7297,255.7297,255.6224,255.685,273237.0
2018-08-07 11:15:00,285.84,285.84,285.66,285.67,277734.0,255.6939,255.6939,255.5329,255.5419,277734.0
2018-08-07 11:20:00,285.67,285.74,285.55,285.64,313453.0,255.5419,255.6045,255.4345,255.515,313453.0
2018-08-07 11:25:00,285.64,285.64,285.54,285.58,252001.0,255.515,255.515,255.4256,255.4613,252001.0
2018-08-07 11:30:00,285.59,285.59,285.46,285.47,403900.0,255.4703,255.4703,255.354,255.3629,403900.0
2018-08-07 11:35:00,285.48,285.68,285.47,285.62,357644.0,255.3719,255.5508,255.3629,255.4971,357644.0
2018-08-07 11:40:00,285.63,285.71,285.57,285.67,210457.0,255.5061,255.5776,255.4524,255.5419,210457.0
2018-08-07 11:45:00,285.67,285.69,285.55,285.6,199428.0,255.5419,255.5597,255.4345,255.4792,199428.0
2018-08-07 11:50:00,285.59,285.7,285.59,285.65,260626.0,255.4703,255.5687,255.4703,255.524,260626.0
2018-08-07 11:55:00,285.65,285.78,285.58,285.72,186055.0,255.524,255.6403,255.4613,255.5866,186055.0
2018-08-07 12:00:00,285.72,285.83,285.69,285.76,265192.0,255.5866,255.685,255.5597,255.6224,265192.0
2018-08-07 12:05:00,285.75,285.78,285.69,285.76,144437.0,255.6134,255.6403,255.5597,255.6224,144437.0
2018-08-07 12:10:00,285.76,285.88,285.74,285.87,123051.0,255.6224,255.7297,255.6045,255.7208,123051.0
2018-08-07 12:15:00,285.87,285.89,285.81,285.88,208294.0,255.7208,255.7387,255.6671,255.7297,208294.0
2018-08-07 12:20:00,285.87,285.95,285.85,285.94,201992.0,255.7208,255.7923,255.7029,255.7834,201992.0
2018-08-07 12:25:00,285.95,285.97,285.82,285.84,218338.0,255.7923,255.8102,255.676,255.6939,218338.0
2018-08-07 12:30:00,285.84,285.85,285.68,285.71,278424.0,255.6939,255.7029,255.5508,255.5776,278424.0
2018-08-07 12:35:00,285.71,285.79,285.7,285.78,152821.0,255.5776,255.6492,255.5687,255.6403,152821.0
2018-08-07 12:40:00,285.78,285.85,285.77,285.85,205052.0,255.6403,255.7029,255.6313,255.7029,205052.0
2018-08-07 12:45:00,285.84,285.89,285.81,285.88,164022.0,255.6939,255.7387,255.6671,255.7297,164022.0
2018-08-07 12:50:00,285.88,285.89,285.83,285.84,115523.0,255.7297,255.7387,255.685,255.6939,115523.0
2018-08-07 12:55:00,285.84,285.93,285.84,285.87,188899.0,255.6939,255.7744,255.6939,255.7208,188899.0
2018-08-07 13:00:00,285.87,285.92,285.83,285.9,161989.0,255.7208,255.7655,255.685,255.7476,161989.0
2018-08-07 13:05:00,285.9,285.91,285.78,285.86,280287.0,255.7476,255.7565,255.6403,255.7118,280287.0
2018-08-07 13:10:00,285.87,285.96,285.84,285.88,265122.0,255.7208,255.8013,255.6939,255.7297,265122.0
2018-08-07 13:15:00,285.88,285.89,285.73,285.74,403879.0,255.7297,255.7387,255.5955,255.6045,403879.0
2018-08-07 13:20:00,285.74,285.81,285.72,285.73,320380.0,255.6045,255.6671,255.5866,255.5955,320380.0
2018-08-07 13:25:00,285.73,285.74,285.65,285.72,624158.0,255.5955,255.6045,255.524,255.5866,624158.0
2018-08-07 13:30:00,285.72,285.79,285.7,285.78,231449.0,255.5866,255.6492,255.5687,255.6403,231449.0
2018-08-07 13:35:00,285.78,285.81,285.65,285.65,341817.0,255.6403,255.6671,255.524,255.524,341817.0
2018-08-07 13:40:00,285.65,285.69,285.57,285.66,392603.0,255.524,255.5597,255.4524,255.5329,392603.0
2018-08-07 13:45:00,285.66,285.81,285.65,285.77,398361.0,255.5329,255.6671,255.524,255.6313,398361.0
2018-08-07 13:50:00,285.76,285.91,285.75,285.81,396151.0,255.6224,255.7565,255.6134,255.6671,396151.0
2018-08-07 13:55:00,285.8,285.85,285.75,285.85,335522.0,255.6581,255.7029,255.6134,255.7029,335522.0
2018-08-07 14:00:00,285.84,285.93,285.83,285.93,336010.0,255.6939,255.7744,255.685,255.7744,336010.0
2018-08-07 14:05:00,285.93,285.94,285.83,285.84,367817.0,255.7744,255.7834,255.685,255.6939,367817.0
2018-08-07 14:10:00,285.84,285.86,285.76,285.79,259807.0,255.6939,255.7118,255.6224,255.6492,259807.0
2018-08-07 14:15:00,285.8,285.81,285.71,285.75,101155.0,255.6581,255.6671,255.5776,255.6134,101155.0
2018-08-07 14:20:00,285.75,285.84,285.75,285.82,177185.0,255.6134,255.6939,255.6134,255.676,177185.0
2018-08-07 14:25:00,285.82,285.87,285.81,285.85,279103.0,255.676,255.7208,255.6671,255.7029,279103.0
2018-08-07 14:30:00,285.85,285.87,285.71,285.77,226174.0,255.7029,255.7208,255.5776,255.6313,226174.0
2018-08-07 14:35:00,285.78,285.78,285.69,285.75,199662.0,255.6403,255.6403,255.5597,255.6134,199662.0
2018-08-07 14:40:00,285.76,285.77,285.69,285.73,165641.0,255.6224,255.6313,255.5597,255.5955,165641.0
2018-08-07 14:45:00,285.72,285.79,285.7,285.77,434502.0,255.5866,255.6492,255.5687,255.6313,434502.0
2018-08-07 14:50:00,285.77,285.83,285.77,285.8,287639.0,255.6313,255.685,255.6313,255.6581,287639.0
2018-08-07 14:55:00,285.79,285.84,285.78,285.84,155510.0,255.6492,255.6939,255.6403,255.6939,155510.0
2018-08-07 15:00:00,285.84,285.85,285.67,285.69,185961.0,255.6939,255.7029,255.5419,255.5597,185961.0
2018-08-07 15:05:00,285.7,285.75,285.66,285.73,267415.0,255.5687,255.6134,255.5329,255.5955,267415.0
2018-08-07 15:10:00,285.74,285.81,285.72,285.81,144887.0,255.6045,255.6671,255.5866,255.6671,144887.0
2018-08-07 15:15:00,285.81,285.84,285.77,285.78,117508.0,255.6671,255.6939,255.6313,255.6403,117508.0
2018-08-07 15:20:00,285.78,285.87,285.77,285.87,233557.0,255.6403,255.7208,255.6313,255.7208,233557.0
2018-08-07 15:25:00,285.86,285.88,285.75,285.75,193339.0,255.7118,255.7297,255.6134,255.6134,193339.0
2018-08-07 15:30:00,285.75,285.76,285.63,285.68,943561.0,255.6134,255.6224,255.5061,255.5508,943561.0
2018-08-07 15:35:00,285.67,285.68,285.6,285.66,394427.0,255.5419,255.5508,255.4792,255.5329,394427.0
2018-08-07 15:40:00,285.65,285.69,285.53,285.53,476767.0,255.524,255.5597,255.4166,255.4166,476767.0
2018-08-07 15:45:00,285.53,285.59,285.48,285.59,620303.0,255.4166,255.4703,255.3719,255.4703,620303.0
2018-08-07 15:50:00,285.58,285.67,285.41,285.42,1046895.0,255.4613,255.5419,255.3093,255.3182,1046895.0
2018-08-07 15:55:00,285.42,285.58,285.41,285.54,2244999.0,255.3182,255.4613,255.3093,255.4256,2244999.0
2018-08-08 09:30:00,285.39,285.39,285.04,285.22,996568.0,255.2914,255.2914,254.9783,255.1393,996568.0
2018-08-08 09:35:00,285.21,285.47,285.09,285.41,780729.0,255.1304,255.3629,255.023,255.3093,780729.0
2018-08-08 09:40:00,285.41,285.41,285.14,285.22,521825.0,255.3093,255.3093,255.0677,255.1393,521825.0
2018-08-08 09:45:00,285.22,285.35,285.09,285.3,537048.0,255.1393,255.2556,255.023,255.2109,537048.0
2018-08-08 09:50:00,285.3,285.32,285.16,285.27,268078.0,255.2109,255.2288,255.0856,255.184,268078.0
2018-08-08 09:55:00,285.26,285.26,285.06,285.17,287316.0,255.1751,255.1751,254.9962,255.0946,287316.0
2018-08-08 10:00:00,285.17,285.22,285.01,285.13,392214.0,255.0946,255.1393,254.9515,255.0588,392214.0
2018-08-08 10:05:00,285.14,285.31,285.11,285.25,553162.0,255.0677,255.2198,255.0409,255.1661,553162.0
2018-08-08 10:10:00,285.25,285.35,285.24,285.24,214961.0,255.1661,255.2556,255.1572,255.1572,214961.0
2018-08-08 10:15:00,285.24,285.25,285.08,285.12,404155.0,255.1572,255.1661,255.0141,255.0499,404155.0
2018-08-08 10:20:00,285.09,285.22,285.06,285.11,368485.0,255.023,255.1393,254.9962,255.0409,368485.0
2018-08-08 10:25:00,285.09,285.23,285.06,285.18,468805.0,255.023,255.1483,254.9962,255.1035,468805.0
2018-08-08 10:30:00,285.18,285.24,285.0,285.01,524802.0,255.1035,255.1572,254.9425,254.9515,524802.0
2018-08-08 10:35:00,285.01,285.09,284.94,285.0,451091.0,254.9515,255.023,254.8888,254.9425,451091.0
2018-08-08 10:40:00,285.0,285.22,285.0,285.19,258302.0,254.9425,255.1393,254.9425,255.1125,258302.0
2018-08-08 10:45:00,285.19,285.3,285.15,285.3,218283.0,255.1125,255.2109,255.0767,255.2109,218283.0
2018-08-08 10:50:00,285.3,285.48,285.29,285.47,572032.0,255.2109,255.3719,255.2019,255.3629,572032.0
2018-08-08 10:55:00,285.47,285.6,285.46,285.57,604480.0,255.3629,255.4792,255.354,255.4524,604480.0
2018-08-08 11:00:00,285.58,285.66,285.51,285.63,431971.0,255.4613,255.5329,255.3987,255.5061,431971.0
2018-08-08 11:05:00,285.63,285.65,285.54,285.55,243009.0,255.5061,255.524,255.4256,255.4345,243009.0
2018-08-08 11:10:00,285.55,285.66,285.54,285.62,413620.0,255.4345,255.5329,255.4256,255.4971,413620.0
2018-08-08 11:15:00,285.61,285.66,285.61,285.63,251490.0,255.4882,255.5329,255.4882,255.5061,251490.0
2018-08-08 11:20:00,285.63,285.66,285.49,285.5,205834.0,255.5061,255.5329,255.3808,255.3898,205834.0
2018-08-08 11:25:00,285.5,285.63,285.5,285.63,196120.0,255.3898,255.5061,255.3898,255.5061,196120.0
2018-08-08 11:30:00,285.63,285.74,285.62,285.7,283786.0,255.5061,255.6045,255.4971,255.5687,283786.0
2018-08-08 11:35:00,285.71,285.76,285.68,285.75,232085.0,255.5776,255.6224,255.5508,255.6134,232085.0
2018-08-08 11:40:00,285.75,285.76,285.64,285.67,197716.0,255.6134,255.6224,255.515,255.5419,197716.0
2018-08-08 11:45:00,285.66,285.68,285.55,285.57,243823.0,255.5329,255.5508,255.4345,255.4524,243823.0
2018-08-08 11:50:00,285.56,285.58,285.39,285.47,335492.0,255.4435,255.4613,255.2914,255.3629,335492.0
2018-08-08 11:55:00,285.47,285.53,285.41,285.42,131124.0,255.3629,255.4166,255.3093,255.3182,131124.0
2018-08-08 12:00:00,285.43,285.46,285.29,285.34,231855.0,255.3272,255.354,255.2019,255.2467,231855.0
2018-08-08 12:05:00,285.33,285.39,285.3,285.32,203013.0,255.2377,255.2914,255.2109,255.2288,203013.0
2018-08-08 12:10:00,285.32,285.4,285.31,285.37,147065.0,255.2288,255.3003,255.2198,255.2735,147065.0
2018-08-08 12:15:00,285.37,285.46,285.37,285.42,179100.0,255.2735,255.354,255.2735,255.3182,179100.0
2018-08-08 12:20:00,285.43,285.45,285.29,285.29,145284.0,255.3272,255.3451,255.2019,255.2019,145284.0
2018-08-08 12:25:00,285.29,285.31,285.21,285.3,169306.0,255.2019,255.2198,255.1304,255.2109,169306.0
2018-08-08 12:30:00,285.3,285.49,285.29,285.48,203247.0,255.2109,255.3808,255.2019,255.3719,203247.0
2018-08-08 12:35:00,285.47,285.52,285.46,285.52,280772.0,255.3629,255.4077,255.354,255.4077,280772.0
2018-08-08 12:40:00,285.52,285.57,285.5,285.57,167171.0,255.4077,255.4524,255.3898,255.4524,167171.0
2018-08-08 12:45:00,285.56,285.63,285.55,285.59,121222.0,255.4435,255.5061,255.4345,255.4703,121222.0
2018-08-08 12:50:00,285.58,285.61,285.39,285.42,123991.0,255.4613,255.4882,255.2914,255.3182,123991.0
2018-08-08 12:55:00,285.42,285.44,285.39,285.44,86934.0,255.3182,255.3361,255.2914,255.3361,86934.0
2018-08-08 13:00:00,285.44,285.49,285.37,285.43,221144.0,255.3361,255.3808,255.2735,255.3272,221144.0
2018-08-08 13:05:00,285.42,285.51,285.41,285.49,107673.0,255.3182,255.3987,255.3093,255.3808,107673.0
2018-08-08 13:10:00,285.48,285.53,285.48,285.51,129435.0,255.3719,255.4166,255.3719,255.3987,129435.0
2018-08-08 13:15:00,285.5,285.54,285.45,285.52,195068.0,255.3898,255.4256,255.3451,255.4077,195068.0
2018-08-08 13:20:00,285.52,285.54,285.49,285.53,173344.0,255.4077,255.4256,255.3808,255.4166,173344.0
2018-08-08 13:25:00,285.53,285.53,285.39,285.46,148058.0,255.4166,255.4166,255.2914,255.354,148058.0
2018-08-08 13:30:00,285.46,285.56,285.45,285.5,192644.0,255.354,255.4435,255.3451,255.3898,192644.0
2018-08-08 13:35:00,285.51,285.51,285.41,285.41,140546.0,255.3987,255.3987,255.3093,255.3093,140546.0
2018-08-08 13:40:00,285.41,285.49,285.37,285.44,332228.0,255.3093,255.3808,255.2735,255.3361,332228.0
2018-08-08 13:45:00,285.44,285.56,285.43,285.55,284369.0,255.3361,255.4435,255.3272,255.4345,284369.0
2018-08-08 13:50:00,285.55,285.59,285.53,285.55,147994.0,255.4345,255.4703,255.4166,255.4345,147994.0
2018-08-08 13:55:00,285.55,285.7,285.53,285.68,429039.0,255.4345,255.5687,255.4166,255.5508,429039.0
2018-08-08 14:00:00,285.68,285.7,285.65,285.68,204838.0,255.5508,255.5687,255.524,255.5508,204838.0
2018-08-08 14:05:00,285.67,285.69,285.66,285.66,133441.0,255.5419,255.5597,255.5329,255.5329,133441.0
2018-08-08 14:10:00,285.66,285.7,285.55,285.64,361919.0,255.5329,255.5687,255.4345,255.515,361919.0
2018-08-08 14:15:00,285.64,285.65,285.59,285.62,152174.0,255.515,255.524,255.4703,255.4971,152174.0
2018-08-08 14:20:00,285.61,285.66,285.6,285.64,126501.0,255.4882,255.5329,255.4792,255.515,126501.0
2018-08-08 14:25:00,285.65,285.75,285.63,285.74,424133.0,255.524,255.6134,255.5061,255.6045,424133.0
2018-08-08 14:30:00,285.75,285.77,285.67,285.68,354231.0,255.6134,255.6313,255.5419,255.5508,354231.0
2018-08-08 14:35:00,285.69,285.72,285.63,285.64,128306.0,255.5597,255.5866,255.5061,255.515,128306.0
2018-08-08 14:40:00,285.65,285.72,285.64,285.72,221396.0,255.524,255.5866,255.515,255.5866,221396.0
2018-08-08 14:45:00,285.71,285.74,285.62,285.62,173468.0,255.5776,255.6045,255.4971,255.4971,173468.0
2018-08-08 14:50:00,285.63,285.64,285.58,285.6,201924.0,255.5061,255.515,255.4613,255.4792,201924.0
2018-08-08 14:55:00,285.59,285.66,285.58,285.65,327156.0,255.4703,255.5329,255.4613,255.524,327156.0
2018-08-08 15:00:00,285.65,285.67,285.59,285.61,157500.0,255.524,255.5419,255.4703,255.4882,157500.0
2018-08-08 15:05:00,285.62,285.66,285.59,285.6,394126.0,255.4971,255.5329,255.4703,255.4792,394126.0
2018-08-08 15:10:00,285.61,285.78,285.6,285.78,507886.0,255.4882,255.6403,255.4792,255.6403,507886.0
2018-08-08 15:15:00,285.78,285.82,285.71,285.74,308251.0,255.6403,255.676,255.5776,255.6045,308251.0
2018-08-08 15:20:00,285.74,285.75,285.69,285.73,428640.0,255.6045,255.6134,255.5597,255.5955,428640.0
2018-08-08 15:25:00,285.73,285.83,285.71,285.82,878821.0,255.5955,255.685,255.5776,255.676,878821.0
2018-08-08 15:30:00,285.82,285.91,285.8,285.9,1556594.0,255.676,255.7565,255.6581,255.7476,1556594.0
2018-08-08 15:35:00,285.9,285.9,285.77,285.8,627041.0,255.7476,255.7476,255.6313,255.6581,627041.0
2018-08-08 15:40:00,285.8,285.89,285.79,285.8,620418.0,255.6581,255.7387,255.6492,255.6581,620418.0
2018-08-08 15:45:00,285.81,285.81,285.66,285.69,724158.0,255.6671,255.6671,255.5329,255.5597,724158.0
2018-08-08 15:50:00,285.69,285.77,285.63,285.64,852678.0,255.5597,255.6313,255.5061,255.515,852678.0
2018-08-08 15:55:00,285.65,285.73,285.37,285.42,2997493.0,255.524,255.5955,255.2735,255.3182,2997493.0
2018-08-09 09:30:00,285.53,285.67,285.42,285.55,954236.0,255.4166,255.5419,255.3182,255.4345,954236.0
2018-08-09 09:35:00,285.55,285.56,285.32,285.42,596302.0,255.4345,255.4435,255.2288,255.3182,596302.0
2018-08-09 09:40:00,285.42,285.65,285.41,285.5,406469.0,255.3182,255.524,255.3093,255.3898,406469.0
2018-08-09 09:45:00,285.49,285.61,285.42,285.46,450651.0,255.3808,255.4882,255.3182,255.354,450651.0
2018-08-09 09:50:00,285.47,285.66,285.47,285.62,258814.0,255.3629,255.5329,255.3629,255.4971,258814.0
2018-08-09 09:55:00,285.63,285.65,285.49,285.51,338960.0,255.5061,255.524,255.3808,255.3987,338960.0
2018-08-09 10:00:00,285.5,285.59,285.46,285.53,208103.0,255.3898,255.4703,255.354,255.4166,208103.0
2018-08-09 10:05:00,285.54,285.63,285.51,285.6,270374.0,255.4256,255.5061,255.3987,255.4792,270374.0
2018-08-09 10:10:00,285.6,285.65,285.56,285.65,217171.0,255.4792,255.524,255.4435,255.524,217171.0
2018-08-09 10:15:00,285.64,285.75,285.64,285.71,524155.0,255.515,255.6134,255.515,255.5776,524155.0
2018-08-09 10:20:00,285.72,285.75,285.64,285.75,398357.0,255.5866,255.6134,255.515,255.6134,398357.0
2018-08-09 10:25:00,285.74,285.87,285.74,285.81,374671.0,255.6045,255.7208,255.6045,255.6671,374671.0
2018-08-09 10:30:00,285.82,285.92,285.8,285.81,416166.0,255.676,255.7655,255.6581,255.6671,416166.0
2018-08-09 10:35:00,285.81,285.87,285.78,285.86,238740.0,255.6671,255.7208,255.6403,255.7118,238740.0
2018-08-09 10:40:00,285.85,285.97,285.8,285.94,420973.0,255.7029,255.8102,255.6581,255.7834,420973.0
2018-08-09 10:45:00,285.94,285.97,285.9,285.91,332867.0,255.7834,255.8102,255.7476,255.7565,332867.0
2018-08-09 10:50:00,285.91,285.92,285.79,285.79,197884.0,255.7565,255.7655,255.6492,255.6492,197884.0
2018-08-09 10:55:00,285.8,285.81,285.71,285.73,202336.0,255.6581,255.6671,255.5776,255.5955,202336.0
2018-08-09 11:00:00,285.74,285.93,285.74,285.88,226268.0,255.6045,255.7744,255.6045,255.7297,226268.0
2018-08-09 11:05:00,285.89,285.91,285.63,285.68,248016.0,255.7387,255.7565,255.5061,255.5508,248016.0
2018-08-09 11:10:00,285.68,285.74,285.61,285.71,202123.0,255.5508,255.6045,255.4882,255.5776,202123.0
2018-08-09 11:15:00,285.71,285.79,285.69,285.71,251093.0,255.5776,255.6492,255.5597,255.5776,251093.0
2018-08-09 11:20:00,285.71,285.76,285.65,285.7,332405.0,255.5776,255.6224,255.524,255.5687,332405.0
2018-08-09 11:25:00,285.69,285.79,285.61,285.74,280397.0,255.5597,255.6492,255.4882,255.6045,280397.0
2018-08-09 11:30:00,285.74,285.76,285.68,285.73,294503.0,255.6045,255.6224,255.5508,255.5955,294503.0
2018-08-09 11:35:00,285.72,285.73,285.59,285.59,381778.0,255.5866,255.5955,255.4703,255.4703,381778.0
2018-08-09 11:40:00,285.59,285.69,285.57,285.6,251645.0,255.4703,255.5597,255.4524,255.4792,251645.0
2018-08-09 11:45:00,285.6,285.61,285.29,285.31,477496.0,255.4792,255.4882,255.2019,255.2198,477496.0
2018-08-09 11:50:00,285.31,285.39,285.21,285.34,607273.0,255.2198,255.2914,255.1304,255.2467,607273.0
2018-08-09 11:55:00,285.33,285.37,285.31,285.35,218125.0,255.2377,255.2735,255.2198,255.2556,218125.0
2018-08-09 12:00:00,285.35,285.52,285.32,285.5,261443.0,255.2556,255.4077,255.2288,255.3898,261443.0
2018-08-09 12:05:00,285.5,285.52,285.44,285.46,157855.0,255.3898,255.4077,255.3361,255.354,157855.0
2018-08-09 12:10:00,285.47,285.56,285.45,285.52,160433.0,255.3629,255.4435,255.3451,255.4077,160433.0
2018-08-09 12:15:00,285.53,285.57,285.43,285.48,273783.0,255.4166,255.4524,255.3272,255.3719,273783.0
2018-08-09 12:20:00,285.49,285.57,285.48,285.53,118117.0,255.3808,255.4524,255.3719,255.4166,118117.0
2018-08-09 12:25:00,285.53,285.56,285.49,285.5,246546.0,255.4166,255.4435,255.3808,255.3898,246546.0
2018-08-09 12:30:00,285.5,285.57,285.49,285.57,190209.0,255.3898,255.4524,255.3808,255.4524,190209.0
2018-08-09 12:35:00,285.57,285.64,285.55,285.63,165153.0,255.4524,255.515,255.4345,255.5061,165153.0
2018-08-09 12:40:00,285.63,285.64,285.56,285.59,157201.0,255.5061,255.515,255.4435,255.4703,157201.0
2018-08-09 12:45:00,285.6,285.63,285.53,285.62,128605.0,255.4792,255.5061,255.4166,255.4971,128605.0
2018-08-09 12:50:00,285.62,285.7,285.61,285.68,129021.0,255.4971,255.5687,255.4882,255.5508,129021.0
2018-08-09 12:55:00,285.69,285.77,285.69,285.72,248391.0,255.5597,255.6313,255.5597,255.5866,248391.0
2018-08-09 13:00:00,285.72,285.72,285.65,285.7,187214.0,255.5866,255.5866,255.524,255.5687,187214.0
2018-08-09 13:05:00,285.69,285.69,285.59,285.64,118111.0,255.5597,255.5597,255.4703,255.515,118111.0
2018-08-09 13:10:00,285.63,285.68,285.59,285.67,100498.0,255.5061,255.5508,255.4703,255.5419,100498.0
2018-08-09 13:15:00,285.67,285.75,285.65,285.73,197396.0,255.5419,255.6134,255.524,255.5955,197396.0
2018-08-09 13:20:00,285.73,285.79,285.73,285.79,108484.0,255.5955,255.6492,255.5955,255.6492,108484.0
2018-08-09 13:25:00,285.79,285.79,285.72,285.76,159408.0,255.6492,255.6492,255.5866,255.6224,159408.0
2018-08-09 13:30:00,285.76,285.83,285.76,285.76,214837.0,255.6224,255.685,255.6224,255.6224,214837.0
2018-08-09 13:35:00,285.76,285.8,285.75,285.78,109281.0,255.6224,255.6581,255.6134,255.6403,109281.0
2018-08-09 13:40:00,285.79,285.86,285.78,285.84,140731.0,255.6492,255.7118,255.6403,255.6939,140731.0
2018-08-09 13:45:00,285.83,285.85,285.75,285.8,97875.0,255.685,255.7029,255.6134,255.6581,97875.0
2018-08-09 13:50:00,285.8,285.82,285.73,285.74,151448.0,255.6581,255.676,255.5955,255.6045,151448.0
2018-08-09 13:55:00,285.74,285.83,285.74,285.79,189994.0,255.6045,255.685,255.6045,255.6492,189994.0
2018-08-09 14:00:00,285.78,285.79,285.71,285.75,202979.0,255.6403,255.6492,255.5776,255.6134,202979.0
2018-08-09 14:05:00,285.76,285.76,285.65,285.69,142448.0,255.6224,255.6224,255.524,255.5597,142448.0
2018-08-09 14:10:00,285.69,285.74,285.64,285.65,128417.0,255.5597,255.6045,255.515,255.524,128417.0
2018-08-09 14:15:00,285.64,285.65,285.55,285.62,234388.0,255.515,255.524,255.4345,255.4971,234388.0
2018-08-09 14:20:00,285.61,285.67,285.6,285.62,172380.0,255.4882,255.5419,255.4792,255.4971,172380.0
2018-08-09 14:25:00,285.62,285.67,285.59,285.64,189332.0,255.4971,255.5419,255.4703,255.515,189332.0
2018-08-09 14:30:00,285.64,285.77,285.64,285.76,112100.0,255.515,255.6313,255.515,255.6224,112100.0
2018-08-09 14:35:00,285.77,285.79,285.73,285.77,161792.0,255.6313,255.6492,255.5955,255.6313,161792.0
2018-08-09 14:40:00,285.77,285.78,285.7,285.7,101938.0,255.6313,255.6403,255.5687,255.5687,101938.0
2018-08-09 14:45:00,285.71,285.72,285.67,285.7,297367.0,255.5776,255.5866,255.5419,255.5687,297367.0
2018-08-09 14:50:00,285.71,285.71,285.65,285.68,159313.0,255.5776,255.5776,255.524,255.5508,159313.0
2018-08-09 14:55:00,285.67,285.68,285.59,285.61,146366.0,255.5419,255.5508,255.4703,255.4882,146366.0
2018-08-09 15:00:00,285.61,285.63,285.57,285.62,254557.0,255.4882,255.5061,255.4524,255.4971,254557.0
2018-08-09 15:05:00,285.62,285.65,285.52,285.54,183379.0,255.4971,255.524,255.4077,255.4256,183379.0
2018-08-09 15:10:00,285.54,285.62,285.53,285.55,218793.0,255.4256,255.4971,255.4166,255.4345,218793.0
2018-08-09 15:15:00,285.55,285.63,285.5,285.62,213213.0,255.4345,255.5061,255.3898,255.4971,213213.0
2018-08-09 15:20:00,285.62,285.64,285.52,285.54,282734.0,255.4971,255.515,255.4077,255.4256,282734.0
2018-08-09 15:25:00,285.54,285.58,285.5,285.51,217086.0,255.4256,255.4613,255.3898,255.3987,217086.0
2018-08-09 15:30:00,285.51,285.57,285.42,285.45,299376.0,255.3987,255.4524,255.3182,255.3451,299376.0
2018-08-09 15:35:00,285.45,285.54,285.38,285.49,501745.0,255.3451,255.4256,255.2824,255.3808,501745.0
2018-08-09 15:40:00,285.49,285.49,285.41,285.47,224670.0,255.3808,255.3808,255.3093,255.3629,224670.0
2018-08-09 15:45:00,285.46,285.46,285.0,285.03,1357732.0,255.354,255.354,254.9425,254.9694,1357732.0
2018-08-09 15:50:00,285.04,285.16,284.91,285.05,1928619.0,254.9783,255.0856,254.862,254.9872,1928619.0
2018-08-09 15:55:00,285.05,285.18,284.95,285.06,2017700.0,254.9872,255.1035,254.8978,254.9962,2017700.0
2018-08-10 09:30:00,283.45,283.7,283.29,283.67,2307575.0,253.556,253.7796,253.4129,253.7528,2307575.0
2018-08-10 09:35:00,283.67,283.8,283.44,283.47,1329417.0,253.7528,253.8691,253.547,253.5739,1329417.0
2018-08-10 09:40:00,283.46,283.83,283.4,283.81,1505961.0,253.5649,253.8959,253.5113,253.878,1505961.0
2018-08-10 09:45:00,283.79,283.91,283.67,283.7,1400967.0,253.8601,253.9675,253.7528,253.7796,1400967.0
2018-08-10 09:50:00,283.7,283.85,283.43,283.54,857754.0,253.7796,253.9138,253.5381,253.6365,857754.0
2018-08-10 09:55:00,283.54,283.59,283.17,283.25,1471084.0,253.6365,253.6812,253.3055,253.3771,1471084.0
2018-08-10 10:00:00,283.24,283.25,282.97,283.05,1549755.0,253.3681,253.3771,253.1266,253.1982,1549755.0
2018-08-10 10:05:00,283.06,283.31,282.96,283.3,1031285.0,253.2071,253.4307,253.1177,253.4218,1031285.0
2018-08-10 10:10:00,283.31,283.56,283.3,283.52,827235.0,253.4307,253.6544,253.4218,253.6186,827235.0
2018-08-10 10:15:00,283.52,283.72,283.52,283.65,801830.0,253.6186,253.7975,253.6186,253.7349,801830.0
2018-08-10 10:20:00,283.66,283.66,283.41,283.49,707786.0,253.7438,253.7438,253.5202,253.5918,707786.0
2018-08-10 10:25:00,283.49,283.5,283.28,283.36,544190.0,253.5918,253.6007,253.4039,253.4755,544190.0
2018-08-10 10:30:00,283.36,283.69,283.31,283.65,1180782.0,253.4755,253.7707,253.4307,253.7349,1180782.0
2018-08-10 10:35:00,283.66,283.7,283.4,283.42,808357.0,253.7438,253.7796,253.5113,253.5291,808357.0
2018-08-10 10:40:00,283.43,283.53,283.33,283.34,484182.0,253.5381,253.6275,253.4486,253.4576,484182.0
2018-08-10 10:45:00,283.33,283.48,283.13,283.43,563854.0,253.4486,253.5828,253.2697,253.5381,563854.0
2018-08-10 10:50:00,283.43,283.56,283.26,283.55,610210.0,253.5381,253.6544,253.386,253.6454,610210.0
2018-08-10 10:55:00,283.55,283.7,283.51,283.67,709411.0,253.6454,253.7796,253.6097,253.7528,709411.0
2018-08-10 11:00:00,283.67,283.81,283.54,283.8,736623.0,253.7528,253.878,253.6365,253.8691,736623.0
2018-08-10 11:05:00,283.81,283.83,283.57,283.57,1199588.0,253.878,253.8959,253.6633,253.6633,1199588.0
2018-08-10 11:10:00,283.58,283.59,283.4,283.5,441475.0,253.6723,253.6812,253.5113,253.6007,441475.0
2018-08-10 11:15:00,283.51,283.68,283.46,283.57,338789.0,253.6097,253.7617,253.5649,253.6633,338789.0
2018-08-10 11:20:00,283.57,283.94,283.55,283.94,625770.0,253.6633,253.9943,253.6454,253.9943,625770.0
2018-08-10 11:25:00,283.95,283.96,283.74,283.75,433621.0,254.0033,254.0122,253.8154,253.8243,433621.0
2018-08-10 11:30:00,283.75,284.05,283.74,284.03,537753.0,253.8243,254.0927,253.8154,254.0748,537753.0
2018-08-10 11:35:00,284.04,284.06,283.85,283.85,550840.0,254.0838,254.1017,253.9138,253.9138,550840.0
2018-08-10 11:40:00,283.85,283.87,283.68,283.8,679114.0,253.9138,253.9317,253.7617,253.8691,679114.0
2018-08-10 11:45:00,283.81,283.87,283.66,283.82,621566.0,253.878,253.9317,253.7438,253.887,621566.0
2018-08-10 11:50:00,283.81,283.82,283.68,283.82,312105.0,253.878,253.887,253.7617,253.887,312105.0
2018-08-10 11:55:00,283.82,283.98,283.67,283.71,790198.0,253.887,254.0301,253.7528,253.7886,790198.0
2018-08-10 12:00:00,283.7,283.71,283.48,283.58,951249.0,253.7796,253.7886,253.5828,253.6723,951249.0
2018-08-10 12:05:00,283.58,283.71,283.49,283.52,342828.0,253.6723,253.7886,253.5918,253.6186,342828.0
2018-08-10 12:10:00,283.53,283.59,283.48,283.58,335418.0,253.6275,253.6812,253.5828,253.6723,335418.0
2018-08-10 12:15:00,283.57,283.65,283.56,283.65,220595.0,253.6633,253.7349,253.6544,253.7349,220595.0
2018-08-10 12:20:00,283.64,283.69,283.6,283.62,237800.0,253.7259,253.7707,253.6902,253.7081,237800.0
2018-08-10 12:25:00,283.61,283.7,283.54,283.69,323643.0,253.6991,253.7796,253.6365,253.7707,323643.0
2018-08-10 12:30:00,283.69,283.76,283.68,283.74,224613.0,253.7707,253.8333,253.7617,253.8154,224613.0
2018-08-10 12:35:00,283.75,283.75,283.59,283.64,206293.0,253.8243,253.8243,253.6812,253.7259,206293.0
2018-08-10 12:40:00,283.64,283.72,283.56,283.56,229857.0,253.7259,253.7975,253.6544,253.6544,229857.0
2018-08-10 12:45:00,283.57,283.6,283.5,283.53,276776.0,253.6633,253.6902,253.6007,253.6275,276776.0
2018-08-10 12:50:00,283.52,283.56,283.41,283.52,342515.0,253.6186,253.6544,253.5202,253.6186,342515.0
2018-08-10 12:55:00,283.52,283.56,283.48,283.56,193420.0,253.6186,253.6544,253.5828,253.6544,193420.0
2018-08-10 13:00:00,283.56,283.57,283.41,283.41,240061.0,253.6544,253.6633,253.5202,253.5202,240061.0
2018-08-10 13:05:00,283.42,283.53,283.41,283.51,171248.0,253.5291,253.6275,253.5202,253.6097,171248.0
2018-08-10 13:10:00,283.51,283.59,283.49,283.51,157403.0,253.6097,253.6812,253.5918,253.6097,157403.0
2018-08-10 13:15:00,283.5,283.51,283.19,283.2,390776.0,253.6007,253.6097,253.3234,253.3324,390776.0
2018-08-10 13:20:00,283.2,283.43,283.18,283.34,463646.0,253.3324,253.5381,253.3145,253.4576,463646.0
2018-08-10 13:25:00,283.35,283.42,283.32,283.4,282436.0,253.4665,253.5291,253.4397,253.5113,282436.0
2018-08-10 13:30:00,283.4,283.44,283.19,283.28,352172.0,253.5113,253.547,253.3234,253.4039,352172.0
2018-08-10 13:35:00,283.28,283.3,283.08,283.09,775726.0,253.4039,253.4218,253.225,253.234,775726.0
2018-08-10 13:40:00,283.09,283.16,283.0,283.01,312807.0,253.234,253.2966,253.1534,253.1624,312807.0
2018-08-10 13:45:00,283.01,283.02,282.81,282.91,770892.0,253.1624,253.1713,252.9835,253.0729,770892.0
2018-08-10 13:50:00,282.91,283.0,282.81,282.81,610104.0,253.0729,253.1534,252.9835,252.9835,610104.0
2018-08-10 13:55:00,282.82,282.84,282.72,282.77,627293.0,252.9924,253.0103,252.903,252.9477,627293.0
2018-08-10 14:00:00,282.77,282.94,282.75,282.79,664022.0,252.9477,253.0998,252.9298,252.9656,664022.0
2018-08-10 14:05:00,282.79,282.93,282.64,282.84,773250.0,252.9656,253.0908,252.8314,253.0103,773250.0
2018-08-10 14:10:00,282.85,283.04,282.82,283.02,680859.0,253.0193,253.1892,252.9924,253.1713,680859.0
2018-08-10 14:15:00,283.03,283.04,282.91,282.94,357439.0,253.1803,253.1892,253.0729,253.0998,357439.0
2018-08-10 14:20:00,282.95,282.98,282.72,282.73,419893.0,253.1087,253.1356,252.903,252.9119,419893.0
2018-08-10 14:25:00,282.72,282.77,282.41,282.41,845485.0,252.903,252.9477,252.6257,252.6257,845485.0
2018-08-10 14:30:00,282.42,282.68,282.39,282.6,719445.0,252.6346,252.8672,252.6078,252.7956,719445.0
2018-08-10 14:35:00,282.61,282.69,282.54,282.65,343004.0,252.8046,252.8761,252.742,252.8404,343004.0
2018-08-10 14:40:00,282.65,282.75,282.55,282.74,436047.0,252.8404,252.9298,252.7509,252.9209,436047.0
2018-08-10 14:45:00,282.73,282.75,282.58,282.62,701056.0,252.9119,252.9298,252.7777,252.8135,701056.0
2018-08-10 14:50:00,282.63,282.84,282.63,282.73,399488.0,252.8225,253.0103,252.8225,252.9119,399488.0
2018-08-10 14:55:00,282.73,282.8,282.63,282.64,682203.0,252.9119,252.9745,252.8225,252.8314,682203.0
2018-08-10 15:00:00,282.63,282.64,282.36,282.58,1016837.0,252.8225,252.8314,252.5809,252.7777,1016837.0
2018-08-10 15:05:00,282.58,282.62,282.42,282.56,411380.0,252.7777,252.8135,252.6346,252.7598,411380.0
2018-08-10 15:10:00,282.56,282.67,282.45,282.61,554512.0,252.7598,252.8582,252.6614,252.8046,554512.0
2018-08-10 15:15:00,282.61,282.99,282.59,282.98,869729.0,252.8046,253.1445,252.7867,253.1356,869729.0
2018-08-10 15:20:00,282.99,283.47,282.98,283.31,2042420.0,253.1445,253.5739,253.1356,253.4307,2042420.0
2018-08-10 15:25:00,283.31,283.6,283.21,283.33,1326408.0,253.4307,253.6902,253.3413,253.4486,1326408.0
2018-08-10 15:30:00,283.33,283.4,283.18,283.25,683836.0,253.4486,253.5113,253.3145,253.3771,683836.0
2018-08-10 15:35:00,283.25,283.35,283.14,283.28,607809.0,253.3771,253.4665,253.2787,253.4039,607809.0
2018-08-10 15:40:00,283.28,283.28,282.96,283.04,1055077.0,253.4039,253.4039,253.1177,253.1892,1055077.0
2018-08-10 15:45:00,283.03,283.15,282.99,283.07,886472.0,253.1803,253.2876,253.1445,253.2161,886472.0
2018-08-10 15:50:00,283.07,283.26,282.99,283.16,1466054.0,253.2161,253.386,253.1445,253.2966,1466054.0
2018-08-10 15:55:00,283.17,283.3,283.09,283.12,3731438.0,253.3055,253.4218,253.234,253.2608,3731438.0
2018-08-13 09:30:00,283.47,283.74,283.35,283.67,932434.0,253.5739,253.8154,253.4665,253.7528,932434.0
2018-08-13 09:35:00,283.67,283.82,283.39,283.4,868113.0,253.7528,253.887,253.5023,253.5113,868113.0
2018-08-13 09:40:00,283.4,283.65,283.39,283.63,500738.0,253.5113,253.7349,253.5023,253.717,500738.0
2018-08-13 09:45:00,283.62,283.87,283.51,283.75,888318.0,253.7081,253.9317,253.6097,253.8243,888318.0
2018-08-13 09:50:00,283.76,283.89,283.62,283.88,465669.0,253.8333,253.9496,253.7081,253.9406,465669.0
2018-08-13 09:55:00,283.88,283.95,283.83,283.9,636195.0,253.9406,254.0033,253.8959,253.9585,636195.0
2018-08-13 10:00:00,283.9,283.93,283.77,283.84,466644.0,253.9585,253.9854,253.8422,253.9049,466644.0
2018-08-13 10:05:00,283.84,283.98,283.78,283.96,456052.0,253.9049,254.0301,253.8512,254.0122,456052.0
2018-08-13 10:10:00,283.96,284.05,283.89,283.96,689726.0,254.0122,254.0927,253.9496,254.0122,689726.0
2018-08-13 10:15:00,283.96,284.07,283.96,284.06,364106.0,254.0122,254.1106,254.0122,254.1017,364106.0
2018-08-13 10:20:00,284.07,284.13,284.01,284.09,409220.0,254.1106,254.1643,254.0569,254.1285,409220.0
2018-08-13 10:25:00,284.1,284.16,283.96,283.98,476709.0,254.1374,254.1911,254.0122,254.0301,476709.0
2018-08-13 10:30:00,283.98,284.14,283.97,284.05,488636.0,254.0301,254.1732,254.0211,254.0927,488636.0
2018-08-13 10:35:00,284.06,284.09,283.96,284.0,298829.0,254.1017,254.1285,254.0122,254.048,298829.0
2018-08-13 10:40:00,284.0,284.09,283.95,284.07,272267.0,254.048,254.1285,254.0033,254.1106,272267.0
2018-08-13 10:45:00,284.06,284.1,283.84,283.94,390020.0,254.1017,254.1374,253.9049,253.9943,390020.0
2018-08-13 10:50:00,283.94,283.97,283.88,283.89,208057.0,253.9943,254.0211,253.9406,253.9496,208057.0
2018-08-13 10:55:00,283.88,283.93,283.72,283.78,430448.0,253.9406,253.9854,253.7975,253.8512,430448.0
2018-08-13 11:00:00,283.79,283.91,283.78,283.86,647965.0,253.8601,253.9675,253.8512,253.9227,647965.0
2018-08-13 11:05:00,283.86,283.89,283.47,283.52,652621.0,253.9227,253.9496,253.5739,253.6186,652621.0
2018-08-13 11:10:00,283.52,283.54,283.42,283.52,643288.0,253.6186,253.6365,253.5291,253.6186,643288.0
2018-08-13 11:15:00,283.52,283.54,283.12,283.19,977709.0,253.6186,253.6365,253.2608,253.3234,977709.0
2018-08-13 11:20:00,283.19,283.26,283.1,283.1,476885.0,253.3234,253.386,253.2429,253.2429,476885.0
2018-08-13 11:25:00,283.11,283.15,283.01,283.03,583287.0,253.2518,253.2876,253.1624,253.1803,583287.0
2018-08-13 11:30:00,283.03,283.08,282.88,282.97,845771.0,253.1803,253.225,253.0461,253.1266,845771.0
2018-08-13 11:35:00,282.97,283.0,282.87,282.96,456794.0,253.1266,253.1534,253.0372,253.1177,456794.0
2018-08-13 11:40:00,282.96,283.12,282.91,283.07,361336.0,253.1177,253.2608,253.0729,253.2161,361336.0
2018-08-13 11:45:00,283.07,283.13,282.88,282.9,397758.0,253.2161,253.2697,253.0461,253.064,397758.0
2018-08-13 11:50:00,282.91,282.92,282.56,282.63,776304.0,253.0729,253.0819,252.7598,252.8225,776304.0
2018-08-13 11:55:00,282.62,282.75,282.42,282.42,505222.0,252.8135,252.9298,252.6346,252.6346,505222.0
2018-08-13 12:00:00,282.42,282.55,282.35,282.55,572179.0,252.6346,252.7509,252.572,252.7509,572179.0
2018-08-13 12:05:00,282.56,282.63,282.42,282.58,468868.0,252.7598,252.8225,252.6346,252.7777,468868.0
2018-08-13 12:10:00,282.57,282.75,282.56,282.74,346531.0,252.7688,252.9298,252.7598,252.9209,346531.0
2018-08-13 12:15:00,282.72,282.73,282.49,282.52,266401.0,252.903,252.9119,252.6972,252.7241,266401.0
2018-08-13 12:20:00,282.52,282.67,282.37,282.38,338624.0,252.7241,252.8582,252.5899,252.5988,338624.0
2018-08-13 12:25:00,282.37,282.39,282.07,282.28,1221092.0,252.5899,252.6078,252.3215,252.5094,1221092.0
2018-08-13 12:30:00,282.27,282.3,282.08,282.19,733979.0,252.5004,252.5273,252.3305,252.4289,733979.0
2018-08-13 12:35:00,282.19,282.48,282.1,282.4,771186.0,252.4289,252.6883,252.3484,252.6167,771186.0
2018-08-13 12:40:00,282.41,282.44,282.35,282.39,308446.0,252.6257,252.6525,252.572,252.6078,308446.0
2018-08-13 12:45:00,282.39,282.42,282.13,282.17,587304.0,252.6078,252.6346,252.3752,252.411,587304.0
2018-08-13 12:50:00,282.17,282.4,282.13,282.24,579212.0,252.411,252.6167,252.3752,252.4736,579212.0
2018-08-13 12:55:00,282.24,282.32,282.09,282.17,559953.0,252.4736,252.5452,252.3394,252.411,559953.0
2018-08-13 13:00:00,282.16,282.16,281.77,281.87,1115967.0,252.402,252.402,252.0532,252.1426,1115967.0
2018-08-13 13:05:00,281.86,282.0,281.79,281.96,586310.0,252.1337,252.2589,252.0711,252.2231,586310.0
2018-08-13 13:10:00,281.95,282.12,281.95,282.0,526225.0,252.2142,252.3663,252.2142,252.2589,526225.0
2018-08-13 13:15:00,282.0,282.44,281.93,282.44,879323.0,252.2589,252.6525,252.1963,252.6525,879323.0
2018-08-13 13:20:00,282.43,282.55,282.36,282.43,515520.0,252.6436,252.7509,252.5809,252.6436,515520.0
2018-08-13 13:25:00,282.43,282.53,282.42,282.52,362245.0,252.6436,252.733,252.6346,252.7241,362245.0
2018-08-13 13:30:00,282.53,282.78,282.53,282.65,542195.0,252.733,252.9566,252.733,252.8404,542195.0
2018-08-13 13:35:00,282.64,282.65,282.37,282.41,434325.0,252.8314,252.8404,252.5899,252.6257,434325.0
2018-08-13 13:40:00,282.42,282.55,282.4,282.48,219337.0,252.6346,252.7509,252.6167,252.6883,219337.0
2018-08-13 13:45:00,282.47,282.53,282.3,282.31,630201.0,252.6793,252.733,252.5273,252.5362,630201.0
2018-08-13 13:50:00,282.31,282.65,282.3,282.56,439134.0,252.5362,252.8404,252.5273,252.7598,439134.0
2018-08-13 13:55:00,282.56,282.62,282.44,282.45,251497.0,252.7598,252.8135,252.6525,252.6614,251497.0
2018-08-13 14:00:00,282.46,282.9,282.46,282.89,639571.0,252.6704,253.064,252.6704,253.055,639571.0
2018-08-13 14:05:00,282.89,282.9,282.73,282.76,406241.0,253.055,253.064,252.9119,252.9388,406241.0
2018-08-13 14:10:00,282.76,282.91,282.74,282.85,446190.0,252.9388,253.0729,252.9209,253.0193,446190.0
2018-08-13 14:15:00,282.86,282.92,282.79,282.8,340876.0,253.0282,253.0819,252.9656,252.9745,340876.0
2018-08-13 14:20:00,282.8,282.94,282.77,282.9,406932.0,252.9745,253.0998,252.9477,253.064,406932.0
2018-08-13 14:25:00,282.9,283.11,282.89,283.06,785645.0,253.064,253.2518,253.055,253.2071,785645.0
2018-08-13 14:30:00,283.07,283.13,282.98,283.03,515673.0,253.2161,253.2697,253.1356,253.1803,515673.0
2018-08-13 14:35:00,283.03,283.06,282.7,282.84,897872.0,253.1803,253.2071,252.8851,253.0103,897872.0
2018-08-13 14:40:00,282.84,282.91,282.76,282.82,242568.0,253.0103,253.0729,252.9388,252.9924,242568.0
2018-08-13 14:45:00,282.82,282.83,282.73,282.75,427163.0,252.9924,253.0014,252.9119,252.9298,427163.0
2018-08-13 14:50:00,282.74,282.75,282.48,282.49,776825.0,252.9209,252.9298,252.6883,252.6972,776825.0
2018-08-13 14:55:00,282.49,282.68,282.39,282.49,542962.0,252.6972,252.8672,252.6078,252.6972,542962.0
2018-08-13 15:00:00,282.49,282.49,282.26,282.4,651381.0,252.6972,252.6972,252.4915,252.6167,651381.0
2018-08-13 15:05:00,282.4,282.5,282.29,282.48,691762.0,252.6167,252.7062,252.5183,252.6883,691762.0
2018-08-13 15:10:00,282.48,282.71,282.42,282.68,689680.0,252.6883,252.894,252.6346,252.8672,689680.0
2018-08-13 15:15:00,282.68,282.79,282.6,282.64,466868.0,252.8672,252.9656,252.7956,252.8314,466868.0
2018-08-13 15:20:00,282.64,282.65,282.48,282.52,405032.0,252.8314,252.8404,252.6883,252.7241,405032.0
2018-08-13 15:25:00,282.51,282.63,282.32,282.36,937009.0,252.7151,252.8225,252.5452,252.5809,937009.0
2018-08-13 15:30:00,282.37,282.42,282.23,282.25,1029036.0,252.5899,252.6346,252.4647,252.4825,1029036.0
2018-08-13 15:35:00,282.24,282.49,282.23,282.45,673384.0,252.4736,252.6972,252.4647,252.6614,673384.0
2018-08-13 15:40:00,282.44,282.54,282.28,282.44,840858.0,252.6525,252.742,252.5094,252.6525,840858.0
2018-08-13 15:45:00,282.44,282.45,282.14,282.17,1546277.0,252.6525,252.6614,252.3841,252.411,1546277.0
2018-08-13 15:50:00,282.16,282.16,281.94,282.09,1675330.0,252.402,252.402,252.2052,252.3394,1675330.0
2018-08-13 15:55:00,282.08,282.21,281.97,282.05,3389614.0,252.3305,252.4468,252.2321,252.3036,3389614.0
2018-08-14 09:30:00,282.92,283.25,282.81,283.11,1131819.0,253.0819,253.3771,252.9835,253.2518,1131819.0
2018-08-14 09:35:00,283.1,283.14,282.86,282.97,858231.0,253.2429,253.2787,253.0282,253.1266,858231.0
2018-08-14 09:40:00,282.96,283.22,282.05,283.1,799617.0,253.1177,253.3502,252.3036,253.2429,799617.0
2018-08-14 09:45:00,283.09,283.33,282.93,282.94,616031.0,253.234,253.4486,253.0908,253.0998,616031.0
2018-08-14 09:50:00,282.93,282.99,282.75,282.93,661360.0,253.0908,253.1445,252.9298,253.0908,661360.0
2018-08-14 09:55:00,282.93,283.07,282.88,282.99,758456.0,253.0908,253.2161,253.0461,253.1445,758456.0
2018-08-14 10:00:00,283.0,283.05,282.56,282.57,808301.0,253.1534,253.1982,252.7598,252.7688,808301.0
2018-08-14 10:05:00,282.56,282.74,282.48,282.74,494908.0,252.7598,252.9209,252.6883,252.9209,494908.0
2018-08-14 10:10:00,282.74,282.99,282.71,282.99,433892.0,252.9209,253.1445,252.894,253.1445,433892.0
2018-08-14 10:15:00,282.99,283.03,282.85,282.95,276422.0,253.1445,253.1803,253.0193,253.1087,276422.0
2018-08-14 10:20:00,282.94,283.16,282.94,283.09,608422.0,253.0998,253.2966,253.0998,253.234,608422.0
2018-08-14 10:25:00,283.09,283.32,283.09,283.25,486038.0,253.234,253.4397,253.234,253.3771,486038.0
2018-08-14 10:30:00,283.25,283.29,283.18,283.25,309879.0,253.3771,253.4129,253.3145,253.3771,309879.0
2018-08-14 10:35:00,283.25,283.52,283.25,283.43,564934.0,253.3771,253.6186,253.3771,253.5381,564934.0
2018-08-14 10:40:00,283.43,283.52,283.41,283.49,291035.0,253.5381,253.6186,253.5202,253.5918,291035.0
2018-08-14 10:45:00,283.49,283.75,283.49,283.73,611329.0,253.5918,253.8243,253.5918,253.8065,611329.0
2018-08-14 10:50:00,283.73,283.99,283.64,283.91,567676.0,253.8065,254.039,253.7259,253.9675,567676.0
2018-08-14 10:55:00,283.9,283.94,283.7,283.74,547841.0,253.9585,253.9943,253.7796,253.8154,547841.0
2018-08-14 11:00:00,283.74,283.83,283.69,283.79,470363.0,253.8154,253.8959,253.7707,253.8601,470363.0
2018-08-14 11:05:00,283.79,283.9,283.76,283.8,434692.0,253.8601,253.9585,253.8333,253.8691,434692.0
2018-08-14 11:10:00,283.79,283.89,283.75,283.88,260146.0,253.8601,253.9496,253.8243,253.9406,260146.0
2018-08-14 11:15:00,283.88,283.91,283.44,283.48,642994.0,253.9406,253.9675,253.547,253.5828,642994.0
2018-08-14 11:20:00,283.47,283.76,283.47,283.72,367046.0,253.5739,253.8333,253.5739,253.7975,367046.0
2018-08-14 11:25:00,283.72,283.81,283.66,283.68,346148.0,253.7975,253.878,253.7438,253.7617,346148.0
2018-08-14 11:30:00,283.69,283.78,283.51,283.56,278300.0,253.7707,253.8512,253.6097,253.6544,278300.0
2018-08-14 11:35:00,283.56,283.68,283.55,283.66,152094.0,253.6544,253.7617,253.6454,253.7438,152094.0
2018-08-14 11:40:00,283.66,283.87,283.66,283.75,284281.0,253.7438,253.9317,253.7438,253.8243,284281.0
2018-08-14 11:45:00,283.76,283.9,283.66,283.88,437698.0,253.8333,253.9585,253.7438,253.9406,437698.0
2018-08-14 11:50:00,283.89,283.9,283.66,283.66,316913.0,253.9496,253.9585,253.7438,253.7438,316913.0
2018-08-14 11:55:00,283.67,283.69,283.52,283.58,422265.0,253.7528,253.7707,253.6186,253.6723,422265.0
2018-08-14 12:00:00,283.59,283.84,283.59,283.81,211179.0,253.6812,253.9049,253.6812,253.878,211179.0
2018-08-14 12:05:00,283.8,283.92,283.79,283.82,321976.0,253.8691,253.9764,253.8601,253.887,321976.0
2018-08-14 12:10:00,283.83,283.85,283.73,283.78,260902.0,253.8959,253.9138,253.8065,253.8512,260902.0
2018-08-14 12:15:00,283.78,283.88,283.77,283.86,114060.0,253.8512,253.9406,253.8422,253.9227,114060.0
2018-08-14 12:20:00,283.86,283.87,283.69,283.85,219483.0,253.9227,253.9317,253.7707,253.9138,219483.0
2018-08-14 12:25:00,283.86,284.0,283.85,283.99,300974.0,253.9227,254.048,253.9138,254.039,300974.0
2018-08-14 12:30:00,283.99,284.01,283.9,283.93,377568.0,254.039,254.0569,253.9585,253.9854,377568.0
2018-08-14 12:35:00,283.94,284.05,283.92,284.04,309170.0,253.9943,254.0927,253.9764,254.0838,309170.0
2018-08-14 12:40:00,284.04,284.09,283.97,283.98,447015.0,254.0838,254.1285,254.0211,254.0301,447015.0
2018-08-14 12:45:00,283.98,284.02,283.83,283.85,259364.0,254.0301,254.0659,253.8959,253.9138,259364.0
2018-08-14 12:50:00,283.85,283.91,283.65,283.67,498937.0,253.9138,253.9675,253.7349,253.7528,498937.0
2018-08-14 12:55:00,283.67,283.8,283.66,283.67,254599.0,253.7528,253.8691,253.7438,253.7528,254599.0
2018-08-14 13:00:00,283.67,283.9,283.66,283.88,307300.0,253.7528,253.9585,253.7438,253.9406,307300.0
2018-08-14 13:05:00,283.88,283.89,283.7,283.81,250073.0,253.9406,253.9496,253.7796,253.878,250073.0
2018-08-14 13:10:00,283.82,283.87,283.77,283.79,143059.0,253.887,253.9317,253.8422,253.8601,143059.0
2018-08-14 13:15:00,283.79,283.85,283.77,283.78,90880.0,253.8601,253.9138,253.8422,253.8512,90880.0
2018-08-14 13:20:00,283.79,283.83,283.7,283.83,179855.0,253.8601,253.8959,253.7796,253.8959,179855.0
2018-08-14 13:25:00,283.82,283.82,283.63,283.76,348049.0,253.887,253.887,253.717,253.8333,348049.0
2018-08-14 13:30:00,283.77,283.86,283.73,283.85,278593.0,253.8422,253.9227,253.8065,253.9138,278593.0
2018-08-14 13:35:00,283.85,283.87,283.79,283.81,145435.0,253.9138,253.9317,253.8601,253.878,145435.0
2018-08-14 13:40:00,283.81,283.87,283.76,283.81,163458.0,253.878,253.9317,253.8333,253.878,163458.0
2018-08-14 13:45:00,283.81,283.86,283.77,283.8,115843.0,253.878,253.9227,253.8422,253.8691,115843.0
2018-08-14 13:50:00,283.8,283.81,283.72,283.79,175207.0,253.8691,253.878,253.7975,253.8601,175207.0
2018-08-14 13:55:00,283.79,284.07,283.79,284.04,399257.0,253.8601,254.1106,253.8601,254.0838,399257.0
2018-08-14 14:00:00,284.05,284.14,284.01,284.01,437684.0,254.0927,254.1732,254.0569,254.0569,437684.0
2018-08-14 14:05:00,284.01,284.01,283.83,283.87,332436.0,254.0569,254.0569,253.8959,253.9317,332436.0
2018-08-14 14:10:00,283.88,283.97,283.87,283.88,233987.0,253.9406,254.0211,253.9317,253.9406,233987.0
2018-08-14 14:15:00,283.89,284.0,283.87,283.98,105796.0,253.9496,254.048,253.9317,254.0301,105796.0
2018-08-14 14:20:00,283.99,284.01,283.72,283.86,455045.0,254.039,254.0569,253.7975,253.9227,455045.0
2018-08-14 14:25:00,283.87,283.88,283.73,283.86,328756.0,253.9317,253.9406,253.8065,253.9227,328756.0
2018-08-14 14:30:00,283.86,283.95,283.84,283.95,256456.0,253.9227,254.0033,253.9049,254.0033,256456.0
2018-08-14 14:35:00,283.95,284.06,283.95,284.01,121938.0,254.0033,254.1017,254.0033,254.0569,121938.0
2018-08-14 14:40:00,284.01,284.07,283.98,284.04,161856.0,254.0569,254.1106,254.0301,254.0838,161856.0
2018-08-14 14:45:00,284.04,284.08,283.91,283.94,323116.0,254.0838,254.1195,253.9675,253.9943,323116.0
2018-08-14 14:50:00,283.94,284.05,283.93,283.99,205542.0,253.9943,254.0927,253.9854,254.039,205542.0
2018-08-14 14:55:00,283.99,284.02,283.97,284.0,109118.0,254.039,254.0659,254.0211,254.048,109118.0
2018-08-14 15:00:00,284.0,284.08,283.99,284.05,256502.0,254.048,254.1195,254.039,254.0927,256502.0
2018-08-14 15:05:00,284.06,284.12,284.04,284.08,295798.0,254.1017,254.1553,254.0838,254.1195,295798.0
2018-08-14 15:10:00,284.09,284.17,284.05,284.1,394980.0,254.1285,254.2001,254.0927,254.1374,394980.0
2018-08-14 15:15:00,284.09,284.1,283.98,284.08,384931.0,254.1285,254.1374,254.0301,254.1195,384931.0
2018-08-14 15:20:00,284.07,284.14,283.97,284.13,864571.0,254.1106,254.1732,254.0211,254.1643,864571.0
2018-08-14 15:25:00,284.13,284.14,284.04,284.04,378112.0,254.1643,254.1732,254.0838,254.0838,378112.0
2018-08-14 15:30:00,284.05,284.08,283.94,284.08,658789.0,254.0927,254.1195,253.9943,254.1195,658789.0
2018-08-14 15:35:00,284.07,284.12,283.96,284.08,831222.0,254.1106,254.1553,254.0122,254.1195,831222.0
2018-08-14 15:40:00,284.08,284.09,283.92,283.93,524032.0,254.1195,254.1285,253.9764,253.9854,524032.0
2018-08-14 15:45:00,283.94,283.99,283.86,283.91,853202.0,253.9943,254.039,253.9227,253.9675,853202.0
2018-08-14 15:50:00,283.9,283.97,283.76,283.87,1298520.0,253.9585,254.0211,253.8333,253.9317,1298520.0
2018-08-14 15:55:00,283.87,283.91,283.77,283.86,1688424.0,253.9317,253.9675,253.8422,253.9227,1688424.0
2018-08-15 09:30:00,282.38,282.38,282.01,282.1,1621517.0,252.5988,252.5988,252.2679,252.3484,1621517.0
2018-08-15 09:35:00,282.09,282.52,282.06,282.44,1432292.0,252.3394,252.7241,252.3126,252.6525,1432292.0
2018-08-15 09:40:00,282.44,282.54,282.19,282.2,1051553.0,252.6525,252.742,252.4289,252.4378,1051553.0
2018-08-15 09:45:00,282.19,282.2,281.55,281.71,1915716.0,252.4289,252.4378,251.8564,251.9995,1915716.0
2018-08-15 09:50:00,281.7,281.7,281.42,281.48,1358946.0,251.9905,251.9905,251.7401,251.7938,1358946.0
2018-08-15 09:55:00,281.49,281.56,281.34,281.35,1325875.0,251.8027,251.8653,251.6685,251.6775,1325875.0
2018-08-15 10:00:00,281.35,281.36,280.82,280.88,1924490.0,251.6775,251.6864,251.2034,251.257,1924490.0
2018-08-15 10:05:00,280.89,280.94,280.62,280.79,1725320.0,251.266,251.3107,251.0245,251.1765,1725320.0
2018-08-15 10:10:00,280.79,281.05,280.65,280.85,1839266.0,251.1765,251.4091,251.0513,251.2302,1839266.0
2018-08-15 10:15:00,280.85,280.93,280.54,280.76,1719600.0,251.2302,251.3018,250.9529,251.1497,1719600.0
2018-08-15 10:20:00,280.76,280.89,280.6,280.82,1179227.0,251.1497,251.266,251.0066,251.2034,1179227.0
2018-08-15 10:25:00,280.82,280.82,280.48,280.5,983725.0,251.2034,251.2034,250.8992,250.9171,983725.0
2018-08-15 10:30:00,280.5,280.68,280.35,280.54,1349783.0,250.9171,251.0781,250.7829,250.9529,1349783.0
2018-08-15 10:35:00,280.54,281.02,280.49,280.91,1397244.0,250.9529,251.3823,250.9082,251.2839,1397244.0
2018-08-15 10:40:00,280.92,280.99,280.63,280.64,1220581.0,251.2928,251.3554,251.0334,251.0423,1220581.0
2018-08-15 10:45:00,280.64,280.83,280.51,280.58,1082300.0,251.0423,251.2123,250.9261,250.9887,1082300.0
2018-08-15 10:50:00,280.58,280.58,280.25,280.29,1025168.0,250.9887,250.9887,250.6935,250.7293,1025168.0
2018-08-15 10:55:00,280.29,280.48,280.16,280.29,759720.0,250.7293,250.8992,250.613,250.7293,759720.0
2018-08-15 11:00:00,280.28,280.7,280.23,280.65,1066430.0,250.7203,251.096,250.6756,251.0513,1066430.0
2018-08-15 11:05:00,280.65,281.04,280.32,280.99,1484045.0,251.0513,251.4002,250.7561,251.3554,1484045.0
2018-08-15 11:10:00,281.0,281.23,280.87,280.99,1996055.0,251.3644,251.5701,251.2481,251.3554,1996055.0
2018-08-15 11:15:00,281.0,281.13,280.7,280.91,1124007.0,251.3644,251.4807,251.096,251.2839,1124007.0
2018-08-15 11:20:00,280.9,281.11,280.48,280.99,1084689.0,251.2749,251.4628,250.8992,251.3554,1084689.0
2018-08-15 11:25:00,280.99,281.23,280.97,281.08,1128500.0,251.3554,251.5701,251.3375,251.4359,1128500.0
2018-08-15 11:30:00,281.07,281.3,280.94,281.26,930618.0,251.427,251.6327,251.3107,251.597,930618.0
2018-08-15 11:35:00,281.26,281.47,281.07,281.13,969415.0,251.597,251.7848,251.427,251.4807,969415.0
2018-08-15 11:40:00,281.13,281.14,280.9,280.98,736635.0,251.4807,251.4896,251.2749,251.3465,736635.0
2018-08-15 11:45:00,280.98,281.14,280.8,281.13,724590.0,251.3465,251.4896,251.1855,251.4807,724590.0
2018-08-15 11:50:00,281.14,281.15,280.8,280.85,637174.0,251.4896,251.4986,251.1855,251.2302,637174.0
2018-08-15 11:55:00,280.86,280.97,280.59,280.61,707064.0,251.2391,251.3375,250.9976,251.0155,707064.0
2018-08-15 12:00:00,280.6,280.85,280.6,280.76,628875.0,251.0066,251.2302,251.0066,251.1497,628875.0
2018-08-15 12:05:00,280.76,281.06,280.63,281.03,1058353.0,251.1497,251.418,251.0334,251.3912,1058353.0
2018-08-15 12:10:00,281.02,281.16,280.85,281.04,440305.0,251.3823,251.5075,251.2302,251.4002,440305.0
2018-08-15 12:15:00,281.04,281.29,280.95,281.18,902051.0,251.4002,251.6238,251.3196,251.5254,902051.0
2018-08-15 12:20:00,281.18,281.32,281.01,281.31,641708.0,251.5254,251.6506,251.3733,251.6417,641708.0
2018-08-15 12:25:00,281.32,281.34,281.21,281.33,377858.0,251.6506,251.6685,251.5522,251.6596,377858.0
2018-08-15 12:30:00,281.33,281.61,281.3,281.54,1195385.0,251.6596,251.91,251.6327,251.8474,1195385.0
2018-08-15 12:35:00,281.54,281.66,281.5,281.63,702487.0,251.8474,251.9548,251.8116,251.9279,702487.0
2018-08-15 12:40:00,281.63,281.69,281.47,281.53,637513.0,251.9279,251.9816,251.7848,251.8385,637513.0
2018-08-15 12:45:00,281.53,281.54,281.4,281.43,445909.0,251.8385,251.8474,251.7222,251.749,445909.0
2018-08-15 12:50:00,281.44,281.56,281.32,281.32,531486.0,251.758,251.8653,251.6506,251.6506,531486.0
2018-08-15 12:55:00,281.32,281.51,281.32,281.46,449566.0,251.6506,251.8206,251.6506,251.7759,449566.0
2018-08-15 13:00:00,281.46,281.55,281.35,281.48,634554.0,251.7759,251.8564,251.6775,251.7938,634554.0
2018-08-15 13:05:00,281.47,281.77,281.42,281.57,1034479.0,251.7848,252.0532,251.7401,251.8743,1034479.0
2018-08-15 13:10:00,281.56,281.66,281.43,281.48,439593.0,251.8653,251.9548,251.749,251.7938,439593.0
2018-08-15 13:15:00,281.48,281.52,281.31,281.34,381412.0,251.7938,251.8295,251.6417,251.6685,381412.0
2018-08-15 13:20:00,281.32,281.39,281.0,281.05,804450.0,251.6506,251.7132,251.3644,251.4091,804450.0
2018-08-15 13:25:00,281.06,281.28,281.05,281.21,543165.0,251.418,251.6148,251.4091,251.5522,543165.0
2018-08-15 13:30:00,281.22,281.25,280.94,281.06,552095.0,251.5612,251.588,251.3107,251.418,552095.0
2018-08-15 13:35:00,281.06,281.18,280.94,281.17,424715.0,251.418,251.5254,251.3107,251.5164,424715.0
2018-08-15 13:40:00,281.17,281.36,281.11,281.27,329805.0,251.5164,251.6864,251.4628,251.6059,329805.0
2018-08-15 13:45:00,281.27,281.34,281.02,281.06,382692.0,251.6059,251.6685,251.3823,251.418,382692.0
2018-08-15 13:50:00,281.06,281.18,280.99,281.08,238456.0,251.418,251.5254,251.3554,251.4359,238456.0
2018-08-15 13:55:00,281.09,281.19,281.0,281.02,352509.0,251.4449,251.5343,251.3644,251.3823,352509.0
2018-08-15 14:00:00,281.01,281.15,280.85,281.08,703036.0,251.3733,251.4986,251.2302,251.4359,703036.0
2018-08-15 14:05:00,281.07,281.07,280.69,280.76,582819.0,251.427,251.427,251.0871,251.1497,582819.0
2018-08-15 14:10:00,280.76,280.88,280.5,280.54,963285.0,251.1497,251.257,250.9171,250.9529,963285.0
2018-08-15 14:15:00,280.54,280.81,280.52,280.75,556074.0,250.9529,251.1944,250.935,251.1407,556074.0
2018-08-15 14:20:00,280.75,280.9,280.69,280.87,652206.0,251.1407,251.2749,251.0871,251.2481,652206.0
2018-08-15 14:25:00,280.87,280.87,280.49,280.56,877298.0,251.2481,251.2481,250.9082,250.9708,877298.0
2018-08-15 14:30:00,280.56,280.77,280.45,280.75,1028368.0,250.9708,251.1586,250.8724,251.1407,1028368.0
2018-08-15 14:35:00,280.75,280.99,280.73,280.84,628194.0,251.1407,251.3554,251.1228,251.2212,628194.0
2018-08-15 14:40:00,280.84,280.95,280.77,280.79,395244.0,251.2212,251.3196,251.1586,251.1765,395244.0
2018-08-15 14:45:00,280.79,280.79,280.53,280.66,593823.0,251.1765,251.1765,250.9439,251.0602,593823.0
2018-08-15 14:50:00,280.67,280.99,280.64,280.92,824830.0,251.0692,251.3554,251.0423,251.2928,824830.0
2018-08-15 14:55:00,280.92,281.27,280.88,281.26,581908.0,251.2928,251.6059,251.257,251.597,581908.0
2018-08-15 15:00:00,281.25,281.6,281.24,281.46,1205924.0,251.588,251.9011,251.5791,251.7759,1205924.0
2018-08-15 15:05:00,281.47,281.7,281.45,281.52,862385.0,251.7848,251.9905,251.7669,251.8295,862385.0
2018-08-15 15:10:00,281.53,281.55,281.3,281.31,611843.0,251.8385,251.8564,251.6327,251.6417,611843.0
2018-08-15 15:15:00,281.32,281.45,281.2,281.32,456909.0,251.6506,251.7669,251.5433,251.6506,456909.0
2018-08-15 15:20:00,281.32,281.43,281.25,281.34,519200.0,251.6506,251.749,251.588,251.6685,519200.0
2018-08-15 15:25:00,281.34,281.5,281.29,281.47,695258.0,251.6685,251.8116,251.6238,251.7848,695258.0
2018-08-15 15:30:00,281.46,282.04,281.45,281.99,1531761.0,251.7759,252.2947,251.7669,252.25,1531761.0
2018-08-15 15:35:00,281.98,282.08,281.81,281.81,1361831.0,252.241,252.3305,252.0889,252.0889,1361831.0
2018-08-15 15:40:00,281.81,281.91,281.7,281.86,963610.0,252.0889,252.1784,251.9905,252.1337,963610.0
2018-08-15 15:45:00,281.86,282.1,281.79,281.97,1731329.0,252.1337,252.3484,252.0711,252.2321,1731329.0
2018-08-15 15:50:00,281.96,281.97,281.66,281.74,2064795.0,252.2231,252.2321,251.9548,252.0263,2064795.0
2018-08-15 15:55:00,281.74,281.95,281.57,281.76,4361742.0,252.0263,252.2142,251.8743,252.0442,4361742.0
2018-08-16 09:30:00,283.4,283.73,283.36,283.73,1720218.0,253.5113,253.8065,253.4755,253.8065,1720218.0
2018-08-16 09:35:00,283.72,283.77,283.43,283.5,1234676.0,253.7975,253.8422,253.5381,253.6007,1234676.0
2018-08-16 09:40:00,283.51,283.68,283.37,283.45,1024804.0,253.6097,253.7617,253.4844,253.556,1024804.0
2018-08-16 09:45:00,283.44,283.61,283.39,283.5,621254.0,253.547,253.6991,253.5023,253.6007,621254.0
2018-08-16 09:50:00,283.5,283.75,283.5,283.66,599441.0,253.6007,253.8243,253.6007,253.7438,599441.0
2018-08-16 09:55:00,283.66,283.75,283.49,283.54,416772.0,253.7438,253.8243,253.5918,253.6365,416772.0
2018-08-16 10:00:00,283.55,283.77,283.54,283.66,658976.0,253.6454,253.8422,253.6365,253.7438,658976.0
2018-08-16 10:05:00,283.67,283.84,283.67,283.77,768881.0,253.7528,253.9049,253.7528,253.8422,768881.0
2018-08-16 10:10:00,283.78,283.83,283.7,283.71,497309.0,253.8512,253.8959,253.7796,253.7886,497309.0
2018-08-16 10:15:00,283.71,283.78,283.61,283.69,446440.0,253.7886,253.8512,253.6991,253.7707,446440.0
2018-08-16 10:20:00,283.69,283.83,283.65,283.8,413887.0,253.7707,253.8959,253.7349,253.8691,413887.0
2018-08-16 10:25:00,283.8,283.87,283.69,283.86,350445.0,253.8691,253.9317,253.7707,253.9227,350445.0
2018-08-16 10:30:00,283.87,284.02,283.81,283.97,752560.0,253.9317,254.0659,253.878,254.0211,752560.0
2018-08-16 10:35:00,283.97,284.08,283.92,284.06,437948.0,254.0211,254.1195,253.9764,254.1017,437948.0
2018-08-16 10:40:00,284.05,284.08,283.97,284.07,648460.0,254.0927,254.1195,254.0211,254.1106,648460.0
2018-08-16 10:45:00,284.07,284.13,284.0,284.05,647943.0,254.1106,254.1643,254.048,254.0927,647943.0
2018-08-16 10:50:00,284.05,284.06,283.87,283.92,429659.0,254.0927,254.1017,253.9317,253.9764,429659.0
2018-08-16 10:55:00,283.92,284.0,283.84,283.95,355138.0,253.9764,254.048,253.9049,254.0033,355138.0
2018-08-16 11:00:00,283.95,284.18,283.94,284.02,561707.0,254.0033,254.209,253.9943,254.0659,561707.0
2018-08-16 11:05:00,284.02,284.14,284.01,284.06,335203.0,254.0659,254.1732,254.0569,254.1017,335203.0
2018-08-16 11:10:00,284.05,284.23,284.05,284.2,296911.0,254.0927,254.2537,254.0927,254.2269,296911.0
2018-08-16 11:15:00,284.2,284.44,284.2,284.31,821003.0,254.2269,254.4416,254.2269,254.3253,821003.0
2018-08-16 11:20:00,284.32,284.48,284.3,284.44,606631.0,254.3342,254.4774,254.3163,254.4416,606631.0
2018-08-16 11:25:00,284.45,284.53,284.41,284.52,387800.0,254.4505,254.5221,254.4147,254.5131,387800.0
2018-08-16 11:30:00,284.52,284.53,284.36,284.46,433424.0,254.5131,254.5221,254.37,254.4595,433424.0
2018-08-16 11:35:00,284.45,284.52,284.41,284.46,346771.0,254.4505,254.5131,254.4147,254.4595,346771.0
2018-08-16 11:40:00,284.45,284.49,284.36,284.43,342778.0,254.4505,254.4863,254.37,254.4326,342778.0
2018-08-16 11:45:00,284.42,284.51,284.42,284.47,329490.0,254.4237,254.5042,254.4237,254.4684,329490.0
2018-08-16 11:50:00,284.47,284.49,284.4,284.49,278146.0,254.4684,254.4863,254.4058,254.4863,278146.0
2018-08-16 11:55:00,284.49,284.62,284.46,284.6,435379.0,254.4863,254.6026,254.4595,254.5847,435379.0
2018-08-16 12:00:00,284.6,284.73,284.58,284.69,516630.0,254.5847,254.701,254.5668,254.6652,516630.0
2018-08-16 12:05:00,284.68,284.89,284.64,284.83,734483.0,254.6563,254.8441,254.6205,254.7904,734483.0
2018-08-16 12:10:00,284.83,285.04,284.81,284.96,647161.0,254.7904,254.9783,254.7726,254.9067,647161.0
2018-08-16 12:15:00,284.95,285.04,284.92,285.03,693171.0,254.8978,254.9783,254.871,254.9694,693171.0
2018-08-16 12:20:00,285.03,285.04,284.82,284.83,436958.0,254.9694,254.9783,254.7815,254.7904,436958.0
2018-08-16 12:25:00,284.83,284.93,284.8,284.81,473859.0,254.7904,254.8799,254.7636,254.7726,473859.0
2018-08-16 12:30:00,284.81,284.84,284.59,284.66,753798.0,254.7726,254.7994,254.5758,254.6384,753798.0
2018-08-16 12:35:00,284.65,284.72,284.62,284.68,359655.0,254.6294,254.692,254.6026,254.6563,359655.0
2018-08-16 12:40:00,284.68,284.68,284.4,284.44,856445.0,254.6563,254.6563,254.4058,254.4416,856445.0
2018-08-16 12:45:00,284.43,284.62,284.42,284.54,719268.0,254.4326,254.6026,254.4237,254.531,719268.0
2018-08-16 12:50:00,284.55,284.65,284.49,284.64,352142.0,254.54,254.6294,254.4863,254.6205,352142.0
2018-08-16 12:55:00,284.63,284.7,284.53,284.53,533137.0,254.6115,254.6742,254.5221,254.5221,533137.0
2018-08-16 13:00:00,284.53,284.76,284.53,284.66,525627.0,254.5221,254.7278,254.5221,254.6384,525627.0
2018-08-16 13:05:00,284.66,284.71,284.53,284.55,348609.0,254.6384,254.6831,254.5221,254.54,348609.0
2018-08-16 13:10:00,284.55,284.63,284.48,284.59,272196.0,254.54,254.6115,254.4774,254.5758,272196.0
2018-08-16 13:15:00,284.6,284.61,284.49,284.61,455597.0,254.5847,254.5936,254.4863,254.5936,455597.0
2018-08-16 13:20:00,284.61,284.76,284.57,284.72,483972.0,254.5936,254.7278,254.5579,254.692,483972.0
2018-08-16 13:25:00,284.72,284.75,284.64,284.65,174646.0,254.692,254.7189,254.6205,254.6294,174646.0
2018-08-16 13:30:00,284.66,284.68,284.58,284.63,151454.0,254.6384,254.6563,254.5668,254.6115,151454.0
2018-08-16 13:35:00,284.63,284.79,284.62,284.75,356936.0,254.6115,254.7547,254.6026,254.7189,356936.0
2018-08-16 13:40:00,284.75,284.8,284.64,284.67,312221.0,254.7189,254.7636,254.6205,254.6473,312221.0
2018-08-16 13:45:00,284.67,284.67,284.41,284.45,456035.0,254.6473,254.6473,254.4147,254.4505,456035.0
2018-08-16 13:50:00,284.45,284.52,284.4,284.47,393263.0,254.4505,254.5131,254.4058,254.4684,393263.0
2018-08-16 13:55:00,284.46,284.53,284.42,284.47,235217.0,254.4595,254.5221,254.4237,254.4684,235217.0
2018-08-16 14:00:00,284.47,284.52,284.31,284.51,586347.0,254.4684,254.5131,254.3253,254.5042,586347.0
2018-08-16 14:05:00,284.51,284.55,284.42,284.52,298750.0,254.5042,254.54,254.4237,254.5131,298750.0
2018-08-16 14:10:00,284.51,284.57,284.46,284.5,392138.0,254.5042,254.5579,254.4595,254.4952,392138.0
2018-08-16 14:15:00,284.5,284.61,284.47,284.6,312343.0,254.4952,254.5936,254.4684,254.5847,312343.0
2018-08-16 14:20:00,284.59,284.59,284.51,284.52,275993.0,254.5758,254.5758,254.5042,254.5131,275993.0
2018-08-16 14:25:00,284.52,284.57,284.26,284.27,391723.0,254.5131,254.5579,254.2806,254.2895,391723.0
2018-08-16 14:30:00,284.28,284.28,283.95,284.2,1403260.0,254.2984,254.2984,254.0033,254.2269,1403260.0
2018-08-16 14:35:00,284.19,284.3,284.18,284.25,708090.0,254.2179,254.3163,254.209,254.2716,708090.0
2018-08-16 14:40:00,284.24,284.35,284.22,284.34,587045.0,254.2627,254.3611,254.2448,254.3521,587045.0
2018-08-16 14:45:00,284.34,284.38,284.25,284.38,695146.0,254.3521,254.3879,254.2716,254.3879,695146.0
2018-08-16 14:50:00,284.38,284.44,284.3,284.44,401893.0,254.3879,254.4416,254.3163,254.4416,401893.0
2018-08-16 14:55:00,284.44,284.47,284.34,284.35,343611.0,254.4416,254.4684,254.3521,254.3611,343611.0
2018-08-16 15:00:00,284.36,284.46,284.3,284.43,385761.0,254.37,254.4595,254.3163,254.4326,385761.0
2018-08-16 15:05:00,284.43,284.49,284.32,284.33,381382.0,254.4326,254.4863,254.3342,254.3432,381382.0
2018-08-16 15:10:00,284.33,284.44,284.32,284.44,632243.0,254.3432,254.4416,254.3342,254.4416,632243.0
2018-08-16 15:15:00,284.44,284.44,284.29,284.29,461357.0,254.4416,254.4416,254.3074,254.3074,461357.0
2018-08-16 15:20:00,284.29,284.4,284.18,284.31,653239.0,254.3074,254.4058,254.209,254.3253,653239.0
2018-08-16 15:25:00,284.32,284.45,284.31,284.44,297766.0,254.3342,254.4505,254.3253,254.4416,297766.0
2018-08-16 15:30:00,284.44,284.45,284.23,284.39,521284.0,254.4416,254.4505,254.2537,254.3968,521284.0
2018-08-16 15:35:00,284.39,284.39,284.15,284.16,506167.0,254.3968,254.3968,254.1822,254.1911,506167.0
2018-08-16 15:40:00,284.17,284.19,284.03,284.08,849840.0,254.2001,254.2179,254.0748,254.1195,849840.0
2018-08-16 15:45:00,284.07,284.08,283.97,283.99,1537289.0,254.1106,254.1195,254.0211,254.039,1537289.0
2018-08-16 15:50:00,283.98,283.99,283.72,283.81,2673616.0,254.0301,254.039,253.7975,253.878,2673616.0
2018-08-16 15:55:00,283.8,284.11,283.72,284.1,4466304.0,253.8691,254.1464,253.7975,254.1374,4466304.0
2018-08-17 09:30:00,283.83,283.87,283.6,283.7,1159006.0,253.8959,253.9317,253.6902,253.7796,1159006.0
2018-08-17 09:35:00,283.7,284.27,283.6,284.25,935855.0,253.7796,254.2895,253.6902,254.2716,935855.0
2018-08-17 09:40:00,284.24,284.25,283.97,284.09,456882.0,254.2627,254.2716,254.0211,254.1285,456882.0
2018-08-17 09:45:00,284.09,284.11,283.9,283.95,510331.0,254.1285,254.1464,253.9585,254.0033,510331.0
2018-08-17 09:50:00,283.95,284.0,283.71,283.82,667681.0,254.0033,254.048,253.7886,253.887,667681.0
2018-08-17 09:55:00,283.83,283.99,283.78,283.91,400117.0,253.8959,254.039,253.8512,253.9675,400117.0
2018-08-17 10:00:00,283.91,284.02,283.75,283.82,741408.0,253.9675,254.0659,253.8243,253.887,741408.0
2018-08-17 10:05:00,283.83,283.86,283.61,283.69,524738.0,253.8959,253.9227,253.6991,253.7707,524738.0
2018-08-17 10:10:00,283.68,283.72,283.52,283.55,634980.0,253.7617,253.7975,253.6186,253.6454,634980.0
2018-08-17 10:15:00,283.55,283.65,283.5,283.61,419624.0,253.6454,253.7349,253.6007,253.6991,419624.0
2018-08-17 10:20:00,283.61,283.66,283.42,283.43,476854.0,253.6991,253.7438,253.5291,253.5381,476854.0
2018-08-17 10:25:00,283.43,283.61,283.37,283.46,494128.0,253.5381,253.6991,253.4844,253.5649,494128.0
2018-08-17 10:30:00,283.46,283.66,283.46,283.6,363476.0,253.5649,253.7438,253.5649,253.6902,363476.0
2018-08-17 10:35:00,283.59,283.79,283.58,283.7,262319.0,253.6812,253.8601,253.6723,253.7796,262319.0
2018-08-17 10:40:00,283.7,283.72,283.49,283.55,417774.0,253.7796,253.7975,253.5918,253.6454,417774.0
2018-08-17 10:45:00,283.56,283.74,283.47,283.71,479889.0,253.6544,253.8154,253.5739,253.7886,479889.0
2018-08-17 10:50:00,283.71,283.98,283.69,283.81,548738.0,253.7886,254.0301,253.7707,253.878,548738.0
2018-08-17 10:55:00,283.81,283.88,283.76,283.87,304875.0,253.878,253.9406,253.8333,253.9317,304875.0
2018-08-17 11:00:00,283.87,283.92,283.66,283.84,318145.0,253.9317,253.9764,253.7438,253.9049,318145.0
2018-08-17 11:05:00,283.84,283.97,283.81,283.94,442728.0,253.9049,254.0211,253.878,253.9943,442728.0
2018-08-17 11:10:00,283.94,283.94,283.79,283.91,320760.0,253.9943,253.9943,253.8601,253.9675,320760.0
2018-08-17 11:15:00,283.92,284.14,283.92,284.11,502579.0,253.9764,254.1732,253.9764,254.1464,502579.0
2018-08-17 11:20:00,284.12,284.16,284.03,284.1,370420.0,254.1553,254.1911,254.0748,254.1374,370420.0
2018-08-17 11:25:00,284.1,284.14,284.02,284.12,202457.0,254.1374,254.1732,254.0659,254.1553,202457.0
2018-08-17 11:30:00,284.14,284.26,284.11,284.26,387830.0,254.1732,254.2806,254.1464,254.2806,387830.0
2018-08-17 11:35:00,284.26,284.3,284.14,284.2,465283.0,254.2806,254.3163,254.1732,254.2269,465283.0
2018-08-17 11:40:00,284.19,284.42,284.19,284.4,683533.0,254.2179,254.4237,254.2179,254.4058,683533.0
2018-08-17 11:45:00,284.39,284.41,284.33,284.36,334820.0,254.3968,254.4147,254.3432,254.37,334820.0
2018-08-17 11:50:00,284.35,284.49,284.34,284.42,266056.0,254.3611,254.4863,254.3521,254.4237,266056.0
2018-08-17 11:55:00,284.43,284.68,284.43,284.61,990600.0,254.4326,254.6563,254.4326,254.5936,990600.0
2018-08-17 12:00:00,284.6,284.62,284.45,284.45,507733.0,254.5847,254.6026,254.4505,254.4505,507733.0
2018-08-17 12:05:00,284.46,284.51,284.41,284.49,383562.0,254.4595,254.5042,254.4147,254.4863,383562.0
2018-08-17 12:10:00,284.49,284.56,284.34,284.4,302772.0,254.4863,254.5489,254.3521,254.4058,302772.0
2018-08-17 12:15:00,284.41,284.52,284.4,284.47,327540.0,254.4147,254.5131,254.4058,254.4684,327540.0
2018-08-17 12:20:00,284.46,284.51,284.38,284.47,303394.0,254.4595,254.5042,254.3879,254.4684,303394.0
2018-08-17 12:25:00,284.46,284.49,284.41,284.43,158369.0,254.4595,254.4863,254.4147,254.4326,158369.0
2018-08-17 12:30:00,284.43,284.45,284.21,284.25,298433.0,254.4326,254.4505,254.2358,254.2716,298433.0
2018-08-17 12:35:00,284.25,284.26,284.11,284.14,332819.0,254.2716,254.2806,254.1464,254.1732,332819.0
2018-08-17 12:40:00,284.13,284.23,284.13,284.17,295911.0,254.1643,254.2537,254.1643,254.2001,295911.0
2018-08-17 12:45:00,284.17,284.21,284.09,284.18,251922.0,254.2001,254.2358,254.1285,254.209,251922.0
2018-08-17 12:50:00,284.19,284.27,284.16,284.16,196922.0,254.2179,254.2895,254.1911,254.1911,196922.0
2018-08-17 12:55:00,284.16,284.22,284.09,284.11,176240.0,254.1911,254.2448,254.1285,254.1464,176240.0
2018-08-17 13:00:00,284.12,284.27,284.1,284.23,274507.0,254.1553,254.2895,254.1374,254.2537,274507.0
2018-08-17 13:05:00,284.21,284.23,284.09,284.19,146388.0,254.2358,254.2537,254.1285,254.2179,146388.0
2018-08-17 13:10:00,284.2,284.24,284.1,284.17,227589.0,254.2269,254.2627,254.1374,254.2001,227589.0
2018-08-17 13:15:00,284.17,284.31,284.16,284.27,233847.0,254.2001,254.3253,254.1911,254.2895,233847.0
2018-08-17 13:20:00,284.26,284.3,284.18,284.2,147269.0,254.2806,254.3163,254.209,254.2269,147269.0
2018-08-17 13:25:00,284.2,284.21,284.01,284.04,275363.0,254.2269,254.2358,254.0569,254.0838,275363.0
2018-08-17 13:30:00,284.03,284.2,284.02,284.2,139457.0,254.0748,254.2269,254.0659,254.2269,139457.0
2018-08-17 13:35:00,284.2,284.22,284.16,284.21,118795.0,254.2269,254.2448,254.1911,254.2358,118795.0
2018-08-17 13:40:00,284.22,284.33,284.2,284.23,238569.0,254.2448,254.3432,254.2269,254.2537,238569.0
2018-08-17 13:45:00,284.24,284.33,284.22,284.25,164336.0,254.2627,254.3432,254.2448,254.2716,164336.0
2018-08-17 13:50:00,284.26,284.35,284.22,284.3,442661.0,254.2806,254.3611,254.2448,254.3163,442661.0
2018-08-17 13:55:00,284.3,284.54,284.28,284.45,802257.0,254.3163,254.531,254.2984,254.4505,802257.0
2018-08-17 14:00:00,284.45,285.05,284.42,285.03,1494719.0,254.4505,254.9872,254.4237,254.9694,1494719.0
2018-08-17 14:05:00,284.99,285.2,284.97,285.0,2476091.0,254.9336,255.1214,254.9157,254.9425,2476091.0
2018-08-17 14:10:00,285.0,285.05,284.87,285.0,1185829.0,254.9425,254.9872,254.8262,254.9425,1185829.0
2018-08-17 14:15:00,285.0,285.18,284.92,284.99,1076456.0,254.9425,255.1035,254.871,254.9336,1076456.0
2018-08-17 14:20:00,284.99,285.15,284.98,285.13,521654.0,254.9336,255.0767,254.9246,255.0588,521654.0
2018-08-17 14:25:00,285.13,285.29,285.06,285.19,874601.0,255.0588,255.2019,254.9962,255.1125,874601.0
2018-08-17 14:30:00,285.19,285.26,285.14,285.17,577395.0,255.1125,255.1751,255.0677,255.0946,577395.0
2018-08-17 14:35:00,285.17,285.2,284.97,285.08,708243.0,255.0946,255.1214,254.9157,255.0141,708243.0
2018-08-17 14:40:00,285.08,285.29,285.07,285.21,566306.0,255.0141,255.2019,255.0051,255.1304,566306.0
2018-08-17 14:45:00,285.22,285.25,285.09,285.13,551503.0,255.1393,255.1661,255.023,255.0588,551503.0
2018-08-17 14:50:00,285.13,285.5,285.12,285.46,956254.0,255.0588,255.3898,255.0499,255.354,956254.0
2018-08-17 14:55:00,285.47,285.57,285.42,285.47,620879.0,255.3629,255.4524,255.3182,255.3629,620879.0
2018-08-17 15:00:00,285.47,285.51,285.32,285.4,523175.0,255.3629,255.3987,255.2288,255.3003,523175.0
2018-08-17 15:05:00,285.4,285.43,285.15,285.17,373104.0,255.3003,255.3272,255.0767,255.0946,373104.0
2018-08-17 15:10:00,285.18,285.28,285.14,285.24,532641.0,255.1035,255.193,255.0677,255.1572,532641.0
2018-08-17 15:15:00,285.24,285.26,285.05,285.23,511057.0,255.1572,255.1751,254.9872,255.1483,511057.0
2018-08-17 15:20:00,285.23,285.27,285.17,285.22,382483.0,255.1483,255.184,255.0946,255.1393,382483.0
2018-08-17 15:25:00,285.22,285.23,285.1,285.11,456691.0,255.1393,255.1483,255.032,255.0409,456691.0
2018-08-17 15:30:00,285.11,285.17,285.0,285.14,480654.0,255.0409,255.0946,254.9425,255.0677,480654.0
2018-08-17 15:35:00,285.15,285.23,285.12,285.16,713871.0,255.0767,255.1483,255.0499,255.0856,713871.0
2018-08-17 15:40:00,285.16,285.3,285.15,285.23,661017.0,255.0856,255.2109,255.0767,255.1483,661017.0
2018-08-17 15:45:00,285.24,285.28,285.09,285.1,806895.0,255.1572,255.193,255.023,255.032,806895.0
2018-08-17 15:50:00,285.09,285.15,284.96,285.06,1586391.0,255.023,255.0767,254.9067,254.9962,1586391.0
2018-08-17 15:55:00,285.06,285.15,284.9,285.02,3160768.0,254.9962,255.0767,254.8531,254.9604,3160768.0
2018-08-20 09:30:00,285.57,285.59,285.39,285.58,1143948.0,255.4524,255.4703,255.2914,255.4613,1143948.0
2018-08-20 09:35:00,285.58,285.74,285.57,285.69,968427.0,255.4613,255.6045,255.4524,255.5597,968427.0
2018-08-20 09:40:00,285.69,285.75,285.45,285.52,812428.0,255.5597,255.6134,255.3451,255.4077,812428.0
2018-08-20 09:45:00,285.53,285.64,285.46,285.55,528693.0,255.4166,255.515,255.354,255.4345,528693.0
2018-08-20 09:50:00,285.56,285.57,285.35,285.43,803463.0,255.4435,255.4524,255.2556,255.3272,803463.0
2018-08-20 09:55:00,285.44,285.45,285.27,285.36,762776.0,255.3361,255.3451,255.184,255.2645,762776.0
2018-08-20 10:00:00,285.36,285.7,285.33,285.68,492582.0,255.2645,255.5687,255.2377,255.5508,492582.0
2018-08-20 10:05:00,285.69,285.69,285.54,285.56,518287.0,255.5597,255.5597,255.4256,255.4435,518287.0
2018-08-20 10:10:00,285.56,285.58,285.21,285.22,340838.0,255.4435,255.4613,255.1304,255.1393,340838.0
2018-08-20 10:15:00,285.23,285.4,285.15,285.32,406976.0,255.1483,255.3003,255.0767,255.2288,406976.0
2018-08-20 10:20:00,285.32,285.45,285.26,285.38,233107.0,255.2288,255.3451,255.1751,255.2824,233107.0
2018-08-20 10:25:00,285.38,285.48,285.33,285.45,309834.0,255.2824,255.3719,255.2377,255.3451,309834.0
2018-08-20 10:30:00,285.45,285.49,285.25,285.47,470609.0,255.3451,255.3808,255.1661,255.3629,470609.0
2018-08-20 10:35:00,285.47,285.51,285.31,285.33,261985.0,255.3629,255.3987,255.2198,255.2377,261985.0
2018-08-20 10:40:00,285.33,285.33,285.09,285.21,690548.0,255.2377,255.2377,255.023,255.1304,690548.0
2018-08-20 10:45:00,285.21,285.34,285.17,285.28,324518.0,255.1304,255.2467,255.0946,255.193,324518.0
2018-08-20 10:50:00,285.29,285.34,285.13,285.14,513909.0,255.2019,255.2467,255.0588,255.0677,513909.0
2018-08-20 10:55:00,285.14,285.18,285.06,285.17,519743.0,255.0677,255.1035,254.9962,255.0946,519743.0
2018-08-20 11:00:00,285.16,285.3,285.08,285.24,380050.0,255.0856,255.2109,255.0141,255.1572,380050.0
2018-08-20 11:05:00,285.23,285.33,285.2,285.28,272268.0,255.1483,255.2377,255.1214,255.193,272268.0
2018-08-20 11:10:00,285.28,285.38,285.23,285.3,281082.0,255.193,255.2824,255.1483,255.2109,281082.0
2018-08-20 11:15:00,285.31,285.43,285.24,285.43,210746.0,255.2198,255.3272,255.1572,255.3272,210746.0
2018-08-20 11:20:00,285.43,285.43,285.22,285.27,429884.0,255.3272,255.3272,255.1393,255.184,429884.0
2018-08-20 11:25:00,285.28,285.42,285.23,285.39,314832.0,255.193,255.3182,255.1483,255.2914,314832.0
2018-08-20 11:30:00,285.39,285.45,285.36,285.38,353366.0,255.2914,255.3451,255.2645,255.2824,353366.0
2018-08-20 11:35:00,285.38,285.53,285.33,285.53,246475.0,255.2824,255.4166,255.2377,255.4166,246475.0
2018-08-20 11:40:00,285.53,285.6,285.52,285.56,292571.0,255.4166,255.4792,255.4077,255.4435,292571.0
2018-08-20 11:45:00,285.57,285.61,285.53,285.56,227831.0,255.4524,255.4882,255.4166,255.4435,227831.0
2018-08-20 11:50:00,285.56,285.71,285.56,285.62,274370.0,255.4435,255.5776,255.4435,255.4971,274370.0
2018-08-20 11:55:00,285.62,285.67,285.5,285.51,386131.0,255.4971,255.5419,255.3898,255.3987,386131.0
2018-08-20 12:00:00,285.53,285.72,285.45,285.71,407767.0,255.4166,255.5866,255.3451,255.5776,407767.0
2018-08-20 12:05:00,285.7,285.76,285.67,285.73,338081.0,255.5687,255.6224,255.5419,255.5955,338081.0
2018-08-20 12:10:00,285.73,285.76,285.69,285.73,180884.0,255.5955,255.6224,255.5597,255.5955,180884.0
2018-08-20 12:15:00,285.73,285.77,285.67,285.72,314180.0,255.5955,255.6313,255.5419,255.5866,314180.0
2018-08-20 12:20:00,285.73,285.78,285.68,285.78,188294.0,255.5955,255.6403,255.5508,255.6403,188294.0
2018-08-20 12:25:00,285.78,285.81,285.74,285.76,252838.0,255.6403,255.6671,255.6045,255.6224,252838.0
2018-08-20 12:30:00,285.76,285.8,285.74,285.75,145058.0,255.6224,255.6581,255.6045,255.6134,145058.0
2018-08-20 12:35:00,285.75,285.8,285.65,285.76,218069.0,255.6134,255.6581,255.524,255.6224,218069.0
2018-08-20 12:40:00,285.76,285.78,285.71,285.74,73539.0,255.6224,255.6403,255.5776,255.6045,73539.0
2018-08-20 12:45:00,285.74,285.77,285.66,285.66,191196.0,255.6045,255.6313,255.5329,255.5329,191196.0
2018-08-20 12:50:00,285.67,285.73,285.62,285.73,131790.0,255.5419,255.5955,255.4971,255.5955,131790.0
2018-08-20 12:55:00,285.73,285.82,285.71,285.76,124581.0,255.5955,255.676,255.5776,255.6224,124581.0
2018-08-20 13:00:00,285.77,285.83,285.72,285.73,329920.0,255.6313,255.685,255.5866,255.5955,329920.0
2018-08-20 13:05:00,285.73,285.78,285.71,285.73,105650.0,255.5955,255.6403,255.5776,255.5955,105650.0
2018-08-20 13:10:00,285.73,285.75,285.68,285.7,122250.0,255.5955,255.6134,255.5508,255.5687,122250.0
2018-08-20 13:15:00,285.69,285.7,285.62,285.66,107926.0,255.5597,255.5687,255.4971,255.5329,107926.0
2018-08-20 13:20:00,285.67,285.73,285.65,285.72,109330.0,255.5419,255.5955,255.524,255.5866,109330.0
2018-08-20 13:25:00,285.71,285.82,285.71,285.81,157770.0,255.5776,255.676,255.5776,255.6671,157770.0
2018-08-20 13:30:00,285.81,285.83,285.8,285.82,135507.0,255.6671,255.685,255.6581,255.676,135507.0
2018-08-20 13:35:00,285.82,285.84,285.78,285.79,302046.0,255.676,255.6939,255.6403,255.6492,302046.0
2018-08-20 13:40:00,285.79,285.79,285.74,285.79,187781.0,255.6492,255.6492,255.6045,255.6492,187781.0
2018-08-20 13:45:00,285.79,285.83,285.77,285.81,130293.0,255.6492,255.685,255.6313,255.6671,130293.0
2018-08-20 13:50:00,285.81,285.83,285.75,285.81,142018.0,255.6671,255.685,255.6134,255.6671,142018.0
2018-08-20 13:55:00,285.81,285.86,285.79,285.84,197583.0,255.6671,255.7118,255.6492,255.6939,197583.0
2018-08-20 14:00:00,285.85,285.9,285.81,285.82,290750.0,255.7029,255.7476,255.6671,255.676,290750.0
2018-08-20 14:05:00,285.82,285.83,285.76,285.81,217567.0,255.676,255.685,255.6224,255.6671,217567.0
2018-08-20 14:10:00,285.81,285.85,285.75,285.82,182176.0,255.6671,255.7029,255.6134,255.676,182176.0
2018-08-20 14:15:00,285.83,285.85,285.79,285.82,169403.0,255.685,255.7029,255.6492,255.676,169403.0
2018-08-20 14:20:00,285.83,285.85,285.81,285.82,166371.0,255.685,255.7029,255.6671,255.676,166371.0
2018-08-20 14:25:00,285.83,285.91,285.83,285.88,304098.0,255.685,255.7565,255.685,255.7297,304098.0
2018-08-20 14:30:00,285.88,285.92,285.79,285.82,324547.0,255.7297,255.7655,255.6492,255.676,324547.0
2018-08-20 14:35:00,285.82,285.84,285.75,285.75,206764.0,255.676,255.6939,255.6134,255.6134,206764.0
2018-08-20 14:40:00,285.75,285.75,285.66,285.73,310386.0,255.6134,255.6134,255.5329,255.5955,310386.0
2018-08-20 14:45:00,285.73,285.76,285.65,285.74,455187.0,255.5955,255.6224,255.524,255.6045,455187.0
2018-08-20 14:50:00,285.74,285.75,285.66,285.7,213170.0,255.6045,255.6134,255.5329,255.5687,213170.0
2018-08-20 14:55:00,285.69,285.77,285.68,285.76,141940.0,255.5597,255.6313,255.5508,255.6224,141940.0
2018-08-20 15:00:00,285.76,285.79,285.73,285.75,120589.0,255.6224,255.6492,255.5955,255.6134,120589.0
2018-08-20 15:05:00,285.75,285.77,285.66,285.73,316997.0,255.6134,255.6313,255.5329,255.5955,316997.0
2018-08-20 15:10:00,285.74,285.82,285.72,285.82,139666.0,255.6045,255.676,255.5866,255.676,139666.0
2018-08-20 15:15:00,285.82,285.89,285.81,285.87,177932.0,255.676,255.7387,255.6671,255.7208,177932.0
2018-08-20 15:20:00,285.87,285.9,285.82,285.84,156152.0,255.7208,255.7476,255.676,255.6939,156152.0
2018-08-20 15:25:00,285.83,285.89,285.82,285.84,208060.0,255.685,255.7387,255.676,255.6939,208060.0
2018-08-20 15:30:00,285.83,285.89,285.8,285.88,318079.0,255.685,255.7387,255.6581,255.7297,318079.0
2018-08-20 15:35:00,285.88,285.93,285.87,285.92,310565.0,255.7297,255.7744,255.7208,255.7655,310565.0
2018-08-20 15:40:00,285.91,285.97,285.85,285.96,396527.0,255.7565,255.8102,255.7029,255.8013,396527.0
2018-08-20 15:45:00,285.97,285.97,285.91,285.93,575050.0,255.8102,255.8102,255.7565,255.7744,575050.0
2018-08-20 15:50:00,285.93,285.93,285.68,285.76,1791956.0,255.7744,255.7744,255.5508,255.6224,1791956.0
2018-08-20 15:55:00,285.76,285.8,285.61,285.71,2018660.0,255.6224,255.6581,255.4882,255.5776,2018660.0
2018-08-21 09:30:00,286.24,286.54,286.19,286.48,1372100.0,256.0517,256.3201,256.007,256.2664,1372100.0
2018-08-21 09:35:00,286.48,286.54,286.43,286.52,867334.0,256.2664,256.3201,256.2217,256.3022,867334.0
2018-08-21 09:40:00,286.52,286.62,286.47,286.56,662613.0,256.3022,256.3917,256.2575,256.338,662613.0
2018-08-21 09:45:00,286.56,286.69,286.55,286.67,667531.0,256.338,256.4543,256.329,256.4364,667531.0
2018-08-21 09:50:00,286.68,286.86,286.63,286.85,1418002.0,256.4453,256.6063,256.4006,256.5974,1418002.0
2018-08-21 09:55:00,286.85,286.86,286.72,286.82,862052.0,256.5974,256.6063,256.4811,256.5706,862052.0
2018-08-21 10:00:00,286.83,286.88,286.68,286.71,725342.0,256.5795,256.6242,256.4453,256.4722,725342.0
2018-08-21 10:05:00,286.71,286.73,286.56,286.66,948958.0,256.4722,256.4901,256.338,256.4274,948958.0
2018-08-21 10:10:00,286.65,286.76,286.61,286.72,673642.0,256.4185,256.5169,256.3827,256.4811,673642.0
2018-08-21 10:15:00,286.72,286.82,286.66,286.72,733369.0,256.4811,256.5706,256.4274,256.4811,733369.0
2018-08-21 10:20:00,286.72,286.78,286.61,286.72,372256.0,256.4811,256.5348,256.3827,256.4811,372256.0
2018-08-21 10:25:00,286.72,286.81,286.65,286.67,395875.0,256.4811,256.5616,256.4185,256.4364,395875.0
2018-08-21 10:30:00,286.68,286.76,286.67,286.75,221339.0,256.4453,256.5169,256.4364,256.508,221339.0
2018-08-21 10:35:00,286.74,286.8,286.64,286.68,394025.0,256.499,256.5527,256.4096,256.4453,394025.0
2018-08-21 10:40:00,286.67,286.78,286.61,286.77,323027.0,256.4364,256.5348,256.3827,256.5258,323027.0
2018-08-21 10:45:00,286.76,286.77,286.57,286.64,335295.0,256.5169,256.5258,256.3469,256.4096,335295.0
2018-08-21 10:50:00,286.64,286.67,286.58,286.65,260057.0,256.4096,256.4364,256.3559,256.4185,260057.0
2018-08-21 10:55:00,286.66,286.69,286.57,286.65,284040.0,256.4274,256.4543,256.3469,256.4185,284040.0
2018-08-21 11:00:00,286.65,286.74,286.6,286.68,233316.0,256.4185,256.499,256.3738,256.4453,233316.0
2018-08-21 11:05:00,286.67,286.73,286.62,286.65,528255.0,256.4364,256.4901,256.3917,256.4185,528255.0
2018-08-21 11:10:00,286.65,286.65,286.57,286.61,280164.0,256.4185,256.4185,256.3469,256.3827,280164.0
2018-08-21 11:15:00,286.6,286.61,286.38,286.41,787631.0,256.3738,256.3827,256.177,256.2038,787631.0
2018-08-21 11:20:00,286.41,286.46,286.29,286.44,392716.0,256.2038,256.2485,256.0965,256.2306,392716.0
2018-08-21 11:25:00,286.45,286.59,286.43,286.5,336296.0,256.2396,256.3648,256.2217,256.2843,336296.0
2018-08-21 11:30:00,286.5,286.66,286.46,286.66,375476.0,256.2843,256.4274,256.2485,256.4274,375476.0
2018-08-21 11:35:00,286.65,286.87,286.62,286.83,734183.0,256.4185,256.6153,256.3917,256.5795,734183.0
2018-08-21 11:40:00,286.83,286.9,286.81,286.85,315901.0,256.5795,256.6421,256.5616,256.5974,315901.0
2018-08-21 11:45:00,286.85,286.87,286.8,286.82,265235.0,256.5974,256.6153,256.5527,256.5706,265235.0
2018-08-21 11:50:00,286.83,286.98,286.75,286.91,510856.0,256.5795,256.7137,256.508,256.6511,510856.0
2018-08-21 11:55:00,286.92,287.0,286.88,286.97,557605.0,256.66,256.7316,256.6242,256.7047,557605.0
2018-08-21 12:00:00,286.97,287.12,286.96,287.05,795940.0,256.7047,256.8389,256.6958,256.7763,795940.0
2018-08-21 12:05:00,287.06,287.11,287.01,287.09,327183.0,256.7853,256.83,256.7405,256.8121,327183.0
2018-08-21 12:10:00,287.1,287.11,287.04,287.09,373089.0,256.821,256.83,256.7674,256.8121,373089.0
2018-08-21 12:15:00,287.09,287.1,287.05,287.06,368927.0,256.8121,256.821,256.7763,256.7853,368927.0
2018-08-21 12:20:00,287.06,287.07,286.96,287.01,321393.0,256.7853,256.7942,256.6958,256.7405,321393.0
2018-08-21 12:25:00,287.02,287.17,287.02,287.13,382145.0,256.7495,256.8837,256.7495,256.8479,382145.0
2018-08-21 12:30:00,287.13,287.22,287.13,287.2,264673.0,256.8479,256.9284,256.8479,256.9105,264673.0
2018-08-21 12:35:00,287.19,287.21,287.11,287.19,235235.0,256.9015,256.9194,256.83,256.9015,235235.0
2018-08-21 12:40:00,287.19,287.2,287.14,287.19,143324.0,256.9015,256.9105,256.8568,256.9015,143324.0
2018-08-21 12:45:00,287.2,287.28,287.19,287.23,297577.0,256.9105,256.9821,256.9015,256.9373,297577.0
2018-08-21 12:50:00,287.24,287.3,287.19,287.28,444858.0,256.9463,256.9999,256.9015,256.9821,444858.0
2018-08-21 12:55:00,287.28,287.31,287.22,287.22,421938.0,256.9821,257.0089,256.9284,256.9284,421938.0
2018-08-21 13:00:00,287.23,287.29,287.21,287.21,329743.0,256.9373,256.991,256.9194,256.9194,329743.0
2018-08-21 13:05:00,287.21,287.21,287.09,287.11,479814.0,256.9194,256.9194,256.8121,256.83,479814.0
2018-08-21 13:10:00,287.1,287.15,286.98,287.1,678667.0,256.821,256.8658,256.7137,256.821,678667.0
2018-08-21 13:15:00,287.09,287.13,287.01,287.11,334533.0,256.8121,256.8479,256.7405,256.83,334533.0
2018-08-21 13:20:00,287.11,287.14,287.06,287.11,318490.0,256.83,256.8568,256.7853,256.83,318490.0
2018-08-21 13:25:00,287.11,287.18,287.11,287.13,207090.0,256.83,256.8926,256.83,256.8479,207090.0
2018-08-21 13:30:00,287.13,287.21,287.13,287.2,302546.0,256.8479,256.9194,256.8479,256.9105,302546.0
2018-08-21 13:35:00,287.19,287.26,287.15,287.22,308449.0,256.9015,256.9642,256.8658,256.9284,308449.0
2018-08-21 13:40:00,287.22,287.25,287.14,287.19,293876.0,256.9284,256.9552,256.8568,256.9015,293876.0
2018-08-21 13:45:00,287.19,287.2,287.07,287.08,605176.0,256.9015,256.9105,256.7942,256.8031,605176.0
2018-08-21 13:50:00,287.09,287.15,287.07,287.13,203905.0,256.8121,256.8658,256.7942,256.8479,203905.0
2018-08-21 13:55:00,287.13,287.2,287.09,287.11,274718.0,256.8479,256.9105,256.8121,256.83,274718.0
2018-08-21 14:00:00,287.11,287.14,286.95,286.97,645870.0,256.83,256.8568,256.6869,256.7047,645870.0
2018-08-21 14:05:00,286.96,287.05,286.93,287.01,521420.0,256.6958,256.7763,256.669,256.7405,521420.0
2018-08-21 14:10:00,287.01,287.04,286.95,287.0,356686.0,256.7405,256.7674,256.6869,256.7316,356686.0
2018-08-21 14:15:00,287.0,287.11,286.99,287.04,249993.0,256.7316,256.83,256.7226,256.7674,249993.0
2018-08-21 14:20:00,287.04,287.05,286.98,287.04,196737.0,256.7674,256.7763,256.7137,256.7674,196737.0
2018-08-21 14:25:00,287.04,287.06,287.01,287.03,308500.0,256.7674,256.7853,256.7405,256.7584,308500.0
2018-08-21 14:30:00,287.02,287.02,286.78,286.92,778516.0,256.7495,256.7495,256.5348,256.66,778516.0
2018-08-21 14:35:00,286.91,286.91,286.75,286.8,750515.0,256.6511,256.6511,256.508,256.5527,750515.0
2018-08-21 14:40:00,286.8,286.93,286.78,286.84,481003.0,256.5527,256.669,256.5348,256.5885,481003.0
2018-08-21 14:45:00,286.84,286.86,286.59,286.62,669115.0,256.5885,256.6063,256.3648,256.3917,669115.0
2018-08-21 14:50:00,286.62,286.67,286.48,286.54,618118.0,256.3917,256.4364,256.2664,256.3201,618118.0
2018-08-21 14:55:00,286.54,286.7,286.48,286.69,848802.0,256.3201,256.4632,256.2664,256.4543,848802.0
2018-08-21 15:00:00,286.68,286.76,286.57,286.75,658623.0,256.4453,256.5169,256.3469,256.508,658623.0
2018-08-21 15:05:00,286.75,286.83,286.7,286.75,358931.0,256.508,256.5795,256.4632,256.508,358931.0
2018-08-21 15:10:00,286.76,286.8,286.7,286.71,321378.0,256.5169,256.5527,256.4632,256.4722,321378.0
2018-08-21 15:15:00,286.71,286.75,286.6,286.64,678651.0,256.4722,256.508,256.3738,256.4096,678651.0
2018-08-21 15:20:00,286.65,286.76,286.51,286.72,760030.0,256.4185,256.5169,256.2933,256.4811,760030.0
2018-08-21 15:25:00,286.72,286.81,286.66,286.67,777445.0,256.4811,256.5616,256.4274,256.4364,777445.0
2018-08-21 15:30:00,286.67,286.74,286.58,286.66,914323.0,256.4364,256.499,256.3559,256.4274,914323.0
2018-08-21 15:35:00,286.67,286.72,286.57,286.61,817027.0,256.4364,256.4811,256.3469,256.3827,817027.0
2018-08-21 15:40:00,286.62,286.62,286.45,286.48,1264843.0,256.3917,256.3917,256.2396,256.2664,1264843.0
2018-08-21 15:45:00,286.48,286.49,286.2,286.24,2274101.0,256.2664,256.2754,256.016,256.0517,2274101.0
2018-08-21 15:50:00,286.23,286.35,286.1,286.33,2049237.0,256.0428,256.1501,255.9265,256.1322,2049237.0
2018-08-21 15:55:00,286.33,286.59,286.25,286.26,4870694.0,256.1322,256.3648,256.0607,256.0696,4870694.0
2018-08-22 09:30:00,285.88,286.22,285.83,286.22,1803012.0,255.7297,256.0338,255.685,256.0338,1803012.0
2018-08-22 09:35:00,286.22,286.24,286.08,286.13,678249.0,256.0338,256.0517,255.9086,255.9533,678249.0
2018-08-22 09:40:00,286.13,286.3,286.03,286.04,524824.0,255.9533,256.1054,255.8639,255.8728,524824.0
2018-08-22 09:45:00,286.05,286.11,285.95,286.0,738506.0,255.8818,255.9354,255.7923,255.837,738506.0
2018-08-22 09:50:00,285.99,286.04,285.61,285.72,1236800.0,255.8281,255.8728,255.4882,255.5866,1236800.0
2018-08-22 09:55:00,285.71,285.91,285.7,285.77,472671.0,255.5776,255.7565,255.5687,255.6313,472671.0
2018-08-22 10:00:00,285.78,285.87,285.57,285.75,776134.0,255.6403,255.7208,255.4524,255.6134,776134.0
2018-08-22 10:05:00,285.75,285.9,285.75,285.83,506603.0,255.6134,255.7476,255.6134,255.685,506603.0
2018-08-22 10:10:00,285.84,286.03,285.78,285.97,525799.0,255.6939,255.8639,255.6403,255.8102,525799.0
2018-08-22 10:15:00,285.98,286.1,285.94,286.07,558521.0,255.8192,255.9265,255.7834,255.8997,558521.0
2018-08-22 10:20:00,286.07,286.16,285.93,285.94,651270.0,255.8997,255.9802,255.7744,255.7834,651270.0
2018-08-22 10:25:00,285.92,285.97,285.75,285.75,630138.0,255.7655,255.8102,255.6134,255.6134,630138.0
2018-08-22 10:30:00,285.75,285.98,285.74,285.98,541254.0,255.6134,255.8192,255.6045,255.8192,541254.0
2018-08-22 10:35:00,285.98,286.24,285.94,286.2,477344.0,255.8192,256.0517,255.7834,256.016,477344.0
2018-08-22 10:40:00,286.2,286.26,286.12,286.23,275502.0,256.016,256.0696,255.9444,256.0428,275502.0
2018-08-22 10:45:00,286.24,286.52,286.23,286.49,762041.0,256.0517,256.3022,256.0428,256.2754,762041.0
2018-08-22 10:50:00,286.49,286.52,286.42,286.46,517820.0,256.2754,256.3022,256.2128,256.2485,517820.0
2018-08-22 10:55:00,286.45,286.5,286.32,286.4,390595.0,256.2396,256.2843,256.1233,256.1949,390595.0
2018-08-22 11:00:00,286.4,286.5,286.34,286.48,353104.0,256.1949,256.2843,256.1412,256.2664,353104.0
2018-08-22 11:05:00,286.48,286.58,286.33,286.44,554473.0,256.2664,256.3559,256.1322,256.2306,554473.0
2018-08-22 11:10:00,286.44,286.47,286.36,286.43,387333.0,256.2306,256.2575,256.1591,256.2217,387333.0
2018-08-22 11:15:00,286.44,286.63,286.44,286.53,516023.0,256.2306,256.4006,256.2306,256.3112,516023.0
2018-08-22 11:20:00,286.54,286.61,286.53,286.56,197426.0,256.3201,256.3827,256.3112,256.338,197426.0
2018-08-22 11:25:00,286.56,286.67,286.55,286.66,582490.0,256.338,256.4364,256.329,256.4274,582490.0
2018-08-22 11:30:00,286.66,286.68,286.52,286.54,492913.0,256.4274,256.4453,256.3022,256.3201,492913.0
2018-08-22 11:35:00,286.54,286.61,286.45,286.58,587168.0,256.3201,256.3827,256.2396,256.3559,587168.0
2018-08-22 11:40:00,286.58,286.76,286.58,286.68,452095.0,256.3559,256.5169,256.3559,256.4453,452095.0
2018-08-22 11:45:00,286.67,286.72,286.59,286.61,316151.0,256.4364,256.4811,256.3648,256.3827,316151.0
2018-08-22 11:50:00,286.6,286.68,286.54,286.59,318013.0,256.3738,256.4453,256.3201,256.3648,318013.0
2018-08-22 11:55:00,286.59,286.69,286.54,286.66,254989.0,256.3648,256.4543,256.3201,256.4274,254989.0
2018-08-22 12:00:00,286.67,286.72,286.64,286.69,155013.0,256.4364,256.4811,256.4096,256.4543,155013.0
2018-08-22 12:05:00,286.69,286.69,286.59,286.62,284729.0,256.4543,256.4543,256.3648,256.3917,284729.0
2018-08-22 12:10:00,286.62,286.63,286.39,286.47,268570.0,256.3917,256.4006,256.1859,256.2575,268570.0
2018-08-22 12:15:00,286.47,286.54,286.44,286.52,199567.0,256.2575,256.3201,256.2306,256.3022,199567.0
2018-08-22 12:20:00,286.53,286.56,286.49,286.52,129716.0,256.3112,256.338,256.2754,256.3022,129716.0
2018-08-22 12:25:00,286.52,286.53,286.38,286.4,234633.0,256.3022,256.3112,256.177,256.1949,234633.0
2018-08-22 12:30:00,286.4,286.46,286.39,286.42,148332.0,256.1949,256.2485,256.1859,256.2128,148332.0
2018-08-22 12:35:00,286.42,286.45,286.26,286.37,389242.0,256.2128,256.2396,256.0696,256.168,389242.0
2018-08-22 12:40:00,286.37,286.5,286.36,286.47,236141.0,256.168,256.2843,256.1591,256.2575,236141.0
2018-08-22 12:45:00,286.47,286.51,286.4,286.48,237257.0,256.2575,256.2933,256.1949,256.2664,237257.0
2018-08-22 12:50:00,286.48,286.5,286.41,286.46,138685.0,256.2664,256.2843,256.2038,256.2485,138685.0
2018-08-22 12:55:00,286.46,286.47,286.35,286.41,236202.0,256.2485,256.2575,256.1501,256.2038,236202.0
2018-08-22 13:00:00,286.41,286.47,286.36,286.39,296280.0,256.2038,256.2575,256.1591,256.1859,296280.0
2018-08-22 13:05:00,286.38,286.41,286.27,286.29,241801.0,256.177,256.2038,256.0786,256.0965,241801.0
2018-08-22 13:10:00,286.29,286.33,286.23,286.31,167178.0,256.0965,256.1322,256.0428,256.1144,167178.0
2018-08-22 13:15:00,286.3,286.35,286.29,286.35,156243.0,256.1054,256.1501,256.0965,256.1501,156243.0
2018-08-22 13:20:00,286.35,286.48,286.34,286.48,169086.0,256.1501,256.2664,256.1412,256.2664,169086.0
2018-08-22 13:25:00,286.47,286.49,286.42,286.42,135410.0,256.2575,256.2754,256.2128,256.2128,135410.0
2018-08-22 13:30:00,286.42,286.53,286.41,286.49,155019.0,256.2128,256.3112,256.2038,256.2754,155019.0
2018-08-22 13:35:00,286.49,286.52,286.42,286.42,147590.0,256.2754,256.3022,256.2128,256.2128,147590.0
2018-08-22 13:40:00,286.43,286.48,286.42,286.48,103595.0,256.2217,256.2664,256.2128,256.2664,103595.0
2018-08-22 13:45:00,286.48,286.48,286.32,286.37,143953.0,256.2664,256.2664,256.1233,256.168,143953.0
2018-08-22 13:50:00,286.36,286.39,286.32,286.33,122417.0,256.1591,256.1859,256.1233,256.1322,122417.0
2018-08-22 13:55:00,286.33,286.47,286.33,286.44,182229.0,256.1322,256.2575,256.1322,256.2306,182229.0
2018-08-22 14:00:00,286.44,286.72,286.38,286.64,615833.0,256.2306,256.4811,256.177,256.4096,615833.0
2018-08-22 14:05:00,286.64,286.65,286.44,286.45,359506.0,256.4096,256.4185,256.2306,256.2396,359506.0
2018-08-22 14:10:00,286.45,286.51,286.36,286.47,263393.0,256.2396,256.2933,256.1591,256.2575,263393.0
2018-08-22 14:15:00,286.46,286.47,286.17,286.26,395236.0,256.2485,256.2575,255.9891,256.0696,395236.0
2018-08-22 14:20:00,286.26,286.29,286.13,286.15,245202.0,256.0696,256.0965,255.9533,255.9712,245202.0
2018-08-22 14:25:00,286.14,286.21,285.98,286.21,461309.0,255.9623,256.0249,255.8192,256.0249,461309.0
2018-08-22 14:30:00,286.21,286.26,286.12,286.21,331445.0,256.0249,256.0696,255.9444,256.0249,331445.0
2018-08-22 14:35:00,286.22,286.28,286.16,286.17,195694.0,256.0338,256.0875,255.9802,255.9891,195694.0
2018-08-22 14:40:00,286.17,286.23,286.11,286.21,127676.0,255.9891,256.0428,255.9354,256.0249,127676.0
2018-08-22 14:45:00,286.2,286.23,286.06,286.11,264614.0,256.016,256.0428,255.8907,255.9354,264614.0
2018-08-22 14:50:00,286.11,286.22,286.1,286.18,200611.0,255.9354,256.0338,255.9265,255.9981,200611.0
2018-08-22 14:55:00,286.18,286.28,286.11,286.27,266798.0,255.9981,256.0875,255.9354,256.0786,266798.0
2018-08-22 15:00:00,286.28,286.37,286.27,286.34,246978.0,256.0875,256.168,256.0786,256.1412,246978.0
2018-08-22 15:05:00,286.34,286.34,286.21,286.34,307661.0,256.1412,256.1412,256.0249,256.1412,307661.0
2018-08-22 15:10:00,286.34,286.38,286.27,286.34,239925.0,256.1412,256.177,256.0786,256.1412,239925.0
2018-08-22 15:15:00,286.35,286.39,286.26,286.32,236838.0,256.1501,256.1859,256.0696,256.1233,236838.0
2018-08-22 15:20:00,286.32,286.41,286.29,286.38,228859.0,256.1233,256.2038,256.0965,256.177,228859.0
2018-08-22 15:25:00,286.38,286.39,286.32,286.34,251018.0,256.177,256.1859,256.1233,256.1412,251018.0
2018-08-22 15:30:00,286.34,286.48,286.32,286.43,507173.0,256.1412,256.2664,256.1233,256.2217,507173.0
2018-08-22 15:35:00,286.42,286.53,286.41,286.48,259359.0,256.2128,256.3112,256.2038,256.2664,259359.0
2018-08-22 15:40:00,286.48,286.48,286.39,286.42,259826.0,256.2664,256.2664,256.1859,256.2128,259826.0
2018-08-22 15:45:00,286.41,286.44,286.31,286.37,802118.0,256.2038,256.2306,256.1144,256.168,802118.0
2018-08-22 15:50:00,286.36,286.36,286.2,286.26,1217849.0,256.1591,256.1591,256.016,256.0696,1217849.0
2018-08-22 15:55:00,286.26,286.35,286.19,286.2,2559454.0,256.0696,256.1501,256.007,256.016,2559454.0
2018-08-23 09:30:00,285.97,286.13,285.9,286.13,1019294.0,255.8102,255.9533,255.7476,255.9533,1019294.0
2018-08-23 09:35:00,286.13,286.16,286.0,286.15,414021.0,255.9533,255.9802,255.837,255.9712,414021.0
2018-08-23 09:40:00,286.14,286.31,286.13,286.26,499630.0,255.9623,256.1144,255.9533,256.0696,499630.0
2018-08-23 09:45:00,286.25,286.35,286.24,286.32,610826.0,256.0607,256.1501,256.0517,256.1233,610826.0
2018-08-23 09:50:00,286.32,286.75,286.28,286.63,812377.0,256.1233,256.508,256.0875,256.4006,812377.0
2018-08-23 09:55:00,286.62,286.67,286.42,286.46,525553.0,256.3917,256.4364,256.2128,256.2485,525553.0
2018-08-23 10:00:00,286.47,286.57,286.4,286.44,647491.0,256.2575,256.3469,256.1949,256.2306,647491.0
2018-08-23 10:05:00,286.44,286.57,286.44,286.52,537271.0,256.2306,256.3469,256.2306,256.3022,537271.0
2018-08-23 10:10:00,286.53,286.61,286.47,286.53,497748.0,256.3112,256.3827,256.2575,256.3112,497748.0
2018-08-23 10:15:00,286.53,286.64,286.46,286.56,356326.0,256.3112,256.4096,256.2485,256.338,356326.0
2018-08-23 10:20:00,286.57,286.72,286.56,286.65,444881.0,256.3469,256.4811,256.338,256.4185,444881.0
2018-08-23 10:25:00,286.66,286.87,286.61,286.86,693526.0,256.4274,256.6153,256.3827,256.6063,693526.0
2018-08-23 10:30:00,286.87,286.94,286.78,286.82,530683.0,256.6153,256.6779,256.5348,256.5706,530683.0
2018-08-23 10:35:00,286.82,286.87,286.76,286.78,451090.0,256.5706,256.6153,256.5169,256.5348,451090.0
2018-08-23 10:40:00,286.77,286.84,286.73,286.79,545318.0,256.5258,256.5885,256.4901,256.5437,545318.0
2018-08-23 10:45:00,286.78,286.81,286.57,286.62,531185.0,256.5348,256.5616,256.3469,256.3917,531185.0
2018-08-23 10:50:00,286.63,286.64,286.45,286.53,377614.0,256.4006,256.4096,256.2396,256.3112,377614.0
2018-08-23 10:55:00,286.52,286.56,286.36,286.38,909364.0,256.3022,256.338,256.1591,256.177,909364.0
2018-08-23 11:00:00,286.37,286.45,286.3,286.43,488588.0,256.168,256.2396,256.1054,256.2217,488588.0
2018-08-23 11:05:00,286.42,286.42,286.11,286.22,913116.0,256.2128,256.2128,255.9354,256.0338,913116.0
2018-08-23 11:10:00,286.22,286.22,286.06,286.12,427677.0,256.0338,256.0338,255.8907,255.9444,427677.0
2018-08-23 11:15:00,286.11,286.12,285.53,285.56,1073688.0,255.9354,255.9444,255.4166,255.4435,1073688.0
2018-08-23 11:20:00,285.56,285.8,285.5,285.78,1128176.0,255.4435,255.6581,255.3898,255.6403,1128176.0
2018-08-23 11:25:00,285.78,285.9,285.63,285.74,596930.0,255.6403,255.7476,255.5061,255.6045,596930.0
2018-08-23 11:30:00,285.73,285.78,285.58,285.71,504196.0,255.5955,255.6403,255.4613,255.5776,504196.0
2018-08-23 11:35:00,285.7,285.74,285.45,285.49,891274.0,255.5687,255.6045,255.3451,255.3808,891274.0
2018-08-23 11:40:00,285.5,285.78,285.43,285.64,819778.0,255.3898,255.6403,255.3272,255.515,819778.0
2018-08-23 11:45:00,285.65,285.76,285.59,285.7,396164.0,255.524,255.6224,255.4703,255.5687,396164.0
2018-08-23 11:50:00,285.71,285.83,285.69,285.73,524372.0,255.5776,255.685,255.5597,255.5955,524372.0
2018-08-23 11:55:00,285.73,285.84,285.63,285.66,275345.0,255.5955,255.6939,255.5061,255.5329,275345.0
2018-08-23 12:00:00,285.67,285.8,285.65,285.76,377963.0,255.5419,255.6581,255.524,255.6224,377963.0
2018-08-23 12:05:00,285.77,285.87,285.73,285.75,260203.0,255.6313,255.7208,255.5955,255.6134,260203.0
2018-08-23 12:10:00,285.76,285.87,285.7,285.73,237986.0,255.6224,255.7208,255.5687,255.5955,237986.0
2018-08-23 12:15:00,285.74,285.92,285.67,285.9,425563.0,255.6045,255.7655,255.5419,255.7476,425563.0
2018-08-23 12:20:00,285.9,286.07,285.89,286.06,566237.0,255.7476,255.8997,255.7387,255.8907,566237.0
2018-08-23 12:25:00,286.06,286.09,285.99,286.08,289497.0,255.8907,255.9176,255.8281,255.9086,289497.0
2018-08-23 12:30:00,286.07,286.09,285.95,285.97,152157.0,255.8997,255.9176,255.7923,255.8102,152157.0
2018-08-23 12:35:00,285.98,286.0,285.92,285.96,136822.0,255.8192,255.837,255.7655,255.8013,136822.0
2018-08-23 12:40:00,285.97,286.14,285.95,285.99,330658.0,255.8102,255.9623,255.7923,255.8281,330658.0
2018-08-23 12:45:00,285.99,286.02,285.94,285.96,122083.0,255.8281,255.8549,255.7834,255.8013,122083.0
2018-08-23 12:50:00,285.97,286.0,285.82,285.86,280140.0,255.8102,255.837,255.676,255.7118,280140.0
2018-08-23 12:55:00,285.87,285.97,285.8,285.85,240662.0,255.7208,255.8102,255.6581,255.7029,240662.0
2018-08-23 13:00:00,285.85,285.86,285.78,285.78,252251.0,255.7029,255.7118,255.6403,255.6403,252251.0
2018-08-23 13:05:00,285.78,285.84,285.71,285.78,277152.0,255.6403,255.6939,255.5776,255.6403,277152.0
2018-08-23 13:10:00,285.78,285.8,285.62,285.68,276367.0,255.6403,255.6581,255.4971,255.5508,276367.0
2018-08-23 13:15:00,285.68,285.83,285.64,285.81,202430.0,255.5508,255.685,255.515,255.6671,202430.0
2018-08-23 13:20:00,285.81,285.89,285.77,285.78,274773.0,255.6671,255.7387,255.6313,255.6403,274773.0
2018-08-23 13:25:00,285.78,285.92,285.76,285.92,178721.0,255.6403,255.7655,255.6224,255.7655,178721.0
2018-08-23 13:30:00,285.92,285.93,285.78,285.82,151670.0,255.7655,255.7744,255.6403,255.676,151670.0
2018-08-23 13:35:00,285.82,285.82,285.69,285.81,276013.0,255.676,255.676,255.5597,255.6671,276013.0
2018-08-23 13:40:00,285.82,285.92,285.77,285.86,191899.0,255.676,255.7655,255.6313,255.7118,191899.0
2018-08-23 13:45:00,285.86,285.87,285.75,285.82,106861.0,255.7118,255.7208,255.6134,255.676,106861.0
2018-08-23 13:50:00,285.82,285.86,285.74,285.78,105274.0,255.676,255.7118,255.6045,255.6403,105274.0
2018-08-23 13:55:00,285.78,285.8,285.73,285.77,91343.0,255.6403,255.6581,255.5955,255.6313,91343.0
2018-08-23 14:00:00,285.76,285.92,285.76,285.89,197760.0,255.6224,255.7655,255.6224,255.7387,197760.0
2018-08-23 14:05:00,285.89,286.02,285.89,285.94,137732.0,255.7387,255.8549,255.7387,255.7834,137732.0
2018-08-23 14:10:00,285.94,286.01,285.91,285.97,227300.0,255.7834,255.846,255.7565,255.8102,227300.0
2018-08-23 14:15:00,285.98,286.02,285.9,285.93,90920.0,255.8192,255.8549,255.7476,255.7744,90920.0
2018-08-23 14:20:00,285.93,286.03,285.91,285.97,210541.0,255.7744,255.8639,255.7565,255.8102,210541.0
2018-08-23 14:25:00,285.97,286.03,285.96,285.99,133241.0,255.8102,255.8639,255.8013,255.8281,133241.0
2018-08-23 14:30:00,285.99,286.0,285.94,285.95,132555.0,255.8281,255.837,255.7834,255.7923,132555.0
2018-08-23 14:35:00,285.95,285.96,285.88,285.94,149713.0,255.7923,255.8013,255.7297,255.7834,149713.0
2018-08-23 14:40:00,285.94,286.12,285.88,286.12,169000.0,255.7834,255.9444,255.7297,255.9444,169000.0
2018-08-23 14:45:00,286.12,286.12,285.98,285.99,182043.0,255.9444,255.9444,255.8192,255.8281,182043.0
2018-08-23 14:50:00,285.99,285.99,285.84,285.96,219744.0,255.8281,255.8281,255.6939,255.8013,219744.0
2018-08-23 14:55:00,285.95,286.01,285.9,286.0,188301.0,255.7923,255.846,255.7476,255.837,188301.0
2018-08-23 15:00:00,286.0,286.04,285.94,285.99,379594.0,255.837,255.8728,255.7834,255.8281,379594.0
2018-08-23 15:05:00,285.99,286.07,285.98,286.06,241505.0,255.8281,255.8997,255.8192,255.8907,241505.0
2018-08-23 15:10:00,286.06,286.15,286.04,286.05,274287.0,255.8907,255.9712,255.8728,255.8818,274287.0
2018-08-23 15:15:00,286.06,286.07,285.99,286.01,210334.0,255.8907,255.8997,255.8281,255.846,210334.0
2018-08-23 15:20:00,286.01,286.05,285.9,285.93,314405.0,255.846,255.8818,255.7476,255.7744,314405.0
2018-08-23 15:25:00,285.94,286.01,285.94,286.01,213995.0,255.7834,255.846,255.7834,255.846,213995.0
2018-08-23 15:30:00,286.02,286.03,285.89,285.89,407399.0,255.8549,255.8639,255.7387,255.7387,407399.0
2018-08-23 15:35:00,285.9,285.93,285.75,285.78,344075.0,255.7476,255.7744,255.6134,255.6403,344075.0
2018-08-23 15:40:00,285.78,285.83,285.61,285.61,561749.0,255.6403,255.685,255.4882,255.4882,561749.0
2018-08-23 15:45:00,285.61,285.71,285.47,285.64,2687427.0,255.4882,255.5776,255.3629,255.515,2687427.0
2018-08-23 15:50:00,285.64,285.68,285.52,285.6,1222323.0,255.515,255.5508,255.4077,255.4792,1222323.0
2018-08-23 15:55:00,285.6,285.79,285.59,285.77,2588351.0,255.4792,255.6492,255.4703,255.6313,2588351.0
2018-08-24 09:30:00,286.44,286.62,286.43,286.48,1444622.0,256.2306,256.3917,256.2217,256.2664,1444622.0
2018-08-24 09:35:00,286.49,286.65,286.48,286.63,852886.0,256.2754,256.4185,256.2664,256.4006,852886.0
2018-08-24 09:40:00,286.64,286.66,286.51,286.55,581246.0,256.4096,256.4274,256.2933,256.329,581246.0
2018-08-24 09:45:00,286.54,286.6,286.38,286.48,595361.0,256.3201,256.3738,256.177,256.2664,595361.0
2018-08-24 09:50:00,286.48,286.6,286.43,286.52,678467.0,256.2664,256.3738,256.2217,256.3022,678467.0
2018-08-24 09:55:00,286.52,286.54,286.4,286.45,754018.0,256.3022,256.3201,256.1949,256.2396,754018.0
2018-08-24 10:00:00,286.46,286.89,286.45,286.71,1174967.0,256.2485,256.6332,256.2396,256.4722,1174967.0
2018-08-24 10:05:00,286.71,286.75,286.56,286.63,800137.0,256.4722,256.508,256.338,256.4006,800137.0
2018-08-24 10:10:00,286.64,286.67,286.45,286.53,655700.0,256.4096,256.4364,256.2396,256.3112,655700.0
2018-08-24 10:15:00,286.53,286.73,286.53,286.64,611054.0,256.3112,256.4901,256.3112,256.4096,611054.0
2018-08-24 10:20:00,286.64,286.79,286.64,286.73,339757.0,256.4096,256.5437,256.4096,256.4901,339757.0
2018-08-24 10:25:00,286.73,286.81,286.67,286.76,616036.0,256.4901,256.5616,256.4364,256.5169,616036.0
2018-08-24 10:30:00,286.77,286.99,286.75,286.99,542817.0,256.5258,256.7226,256.508,256.7226,542817.0
2018-08-24 10:35:00,286.99,287.26,286.97,287.25,1184169.0,256.7226,256.9642,256.7047,256.9552,1184169.0
2018-08-24 10:40:00,287.25,287.28,287.16,287.28,929559.0,256.9552,256.9821,256.8747,256.9821,929559.0
2018-08-24 10:45:00,287.28,287.42,287.23,287.3,991240.0,256.9821,257.1073,256.9373,256.9999,991240.0
2018-08-24 10:50:00,287.31,287.32,287.17,287.21,863553.0,257.0089,257.0178,256.8837,256.9194,863553.0
2018-08-24 10:55:00,287.21,287.28,287.18,287.19,612054.0,256.9194,256.9821,256.8926,256.9015,612054.0
2018-08-24 11:00:00,287.2,287.26,287.03,287.09,646229.0,256.9105,256.9642,256.7584,256.8121,646229.0
2018-08-24 11:05:00,287.09,287.15,287.07,287.13,377077.0,256.8121,256.8658,256.7942,256.8479,377077.0
2018-08-24 11:10:00,287.12,287.28,287.11,287.25,438742.0,256.8389,256.9821,256.83,256.9552,438742.0
2018-08-24 11:15:00,287.25,287.38,287.24,287.38,860600.0,256.9552,257.0715,256.9463,257.0715,860600.0
2018-08-24 11:20:00,287.38,287.4,287.13,287.17,438864.0,257.0715,257.0894,256.8479,256.8837,438864.0
2018-08-24 11:25:00,287.17,287.23,287.14,287.22,436379.0,256.8837,256.9373,256.8568,256.9284,436379.0
2018-08-24 11:30:00,287.22,287.4,287.19,287.4,393287.0,256.9284,257.0894,256.9015,257.0894,393287.0
2018-08-24 11:35:00,287.4,287.57,287.36,287.4,1060980.0,257.0894,257.2415,257.0536,257.0894,1060980.0
2018-08-24 11:40:00,287.4,287.43,287.32,287.41,271553.0,257.0894,257.1162,257.0178,257.0983,271553.0
2018-08-24 11:45:00,287.41,287.53,287.36,287.48,349704.0,257.0983,257.2057,257.0536,257.161,349704.0
2018-08-24 11:50:00,287.48,287.57,287.41,287.49,366578.0,257.161,257.2415,257.0983,257.1699,366578.0
2018-08-24 11:55:00,287.49,287.6,287.46,287.59,440064.0,257.1699,257.2683,257.1431,257.2594,440064.0
2018-08-24 12:00:00,287.59,287.65,287.54,287.63,406821.0,257.2594,257.313,257.2146,257.2951,406821.0
2018-08-24 12:05:00,287.63,287.65,287.53,287.62,485249.0,257.2951,257.313,257.2057,257.2862,485249.0
2018-08-24 12:10:00,287.62,287.67,287.51,287.53,330742.0,257.2862,257.3309,257.1878,257.2057,330742.0
2018-08-24 12:15:00,287.54,287.58,287.49,287.56,286139.0,257.2146,257.2504,257.1699,257.2325,286139.0
2018-08-24 12:20:00,287.56,287.6,287.49,287.59,292647.0,257.2325,257.2683,257.1699,257.2594,292647.0
2018-08-24 12:25:00,287.59,287.64,287.55,287.63,417133.0,257.2594,257.3041,257.2236,257.2951,417133.0
2018-08-24 12:30:00,287.62,287.63,287.48,287.49,403376.0,257.2862,257.2951,257.161,257.1699,403376.0
2018-08-24 12:35:00,287.48,287.5,287.43,287.47,188153.0,257.161,257.1789,257.1162,257.152,188153.0
2018-08-24 12:40:00,287.46,287.53,287.42,287.53,208987.0,257.1431,257.2057,257.1073,257.2057,208987.0
2018-08-24 12:45:00,287.51,287.62,287.51,287.56,390147.0,257.1878,257.2862,257.1878,257.2325,390147.0
2018-08-24 12:50:00,287.56,287.6,287.53,287.54,369243.0,257.2325,257.2683,257.2057,257.2146,369243.0
2018-08-24 12:55:00,287.54,287.59,287.5,287.56,240989.0,257.2146,257.2594,257.1789,257.2325,240989.0
2018-08-24 13:00:00,287.56,287.66,287.55,287.64,180105.0,257.2325,257.322,257.2236,257.3041,180105.0
2018-08-24 13:05:00,287.63,287.67,287.51,287.51,295692.0,257.2951,257.3309,257.1878,257.1878,295692.0
2018-08-24 13:10:00,287.52,287.55,287.33,287.38,416807.0,257.1967,257.2236,257.0268,257.0715,416807.0
2018-08-24 13:15:00,287.39,287.47,287.36,287.47,188241.0,257.0805,257.152,257.0536,257.152,188241.0
2018-08-24 13:20:00,287.47,287.51,287.37,287.41,374297.0,257.152,257.1878,257.0626,257.0983,374297.0
2018-08-24 13:25:00,287.41,287.44,287.38,287.4,102383.0,257.0983,257.1252,257.0715,257.0894,102383.0
2018-08-24 13:30:00,287.39,287.4,287.19,287.27,584902.0,257.0805,257.0894,256.9015,256.9731,584902.0
2018-08-24 13:35:00,287.26,287.3,287.21,287.23,229308.0,256.9642,256.9999,256.9194,256.9373,229308.0
2018-08-24 13:40:00,287.22,287.22,287.03,287.2,907260.0,256.9284,256.9284,256.7584,256.9105,907260.0
2018-08-24 13:45:00,287.19,287.33,287.17,287.3,243327.0,256.9015,257.0268,256.8837,256.9999,243327.0
2018-08-24 13:50:00,287.3,287.31,287.21,287.28,228848.0,256.9999,257.0089,256.9194,256.9821,228848.0
2018-08-24 13:55:00,287.29,287.42,287.28,287.38,305150.0,256.991,257.1073,256.9821,257.0715,305150.0
2018-08-24 14:00:00,287.38,287.4,287.31,287.35,285504.0,257.0715,257.0894,257.0089,257.0447,285504.0
2018-08-24 14:05:00,287.35,287.45,287.32,287.45,137602.0,257.0447,257.1341,257.0178,257.1341,137602.0
2018-08-24 14:10:00,287.45,287.49,287.38,287.47,418635.0,257.1341,257.1699,257.0715,257.152,418635.0
2018-08-24 14:15:00,287.47,287.51,287.38,287.4,351481.0,257.152,257.1878,257.0715,257.0894,351481.0
2018-08-24 14:20:00,287.39,287.45,287.36,287.39,441389.0,257.0805,257.1341,257.0536,257.0805,441389.0
2018-08-24 14:25:00,287.4,287.55,287.32,287.51,438270.0,257.0894,257.2236,257.0178,257.1878,438270.0
2018-08-24 14:30:00,287.5,287.52,287.36,287.43,248327.0,257.1789,257.1967,257.0536,257.1162,248327.0
2018-08-24 14:35:00,287.41,287.48,287.38,287.41,380738.0,257.0983,257.161,257.0715,257.0983,380738.0
2018-08-24 14:40:00,287.41,287.53,287.41,287.52,324015.0,257.0983,257.2057,257.0983,257.1967,324015.0
2018-08-24 14:45:00,287.51,287.54,287.46,287.46,139776.0,257.1878,257.2146,257.1431,257.1431,139776.0
2018-08-24 14:50:00,287.46,287.5,287.43,287.49,125469.0,257.1431,257.1789,257.1162,257.1699,125469.0
2018-08-24 14:55:00,287.48,287.57,287.4,287.41,266739.0,257.161,257.2415,257.0894,257.0983,266739.0
2018-08-24 15:00:00,287.42,287.45,287.36,287.42,254589.0,257.1073,257.1341,257.0536,257.1073,254589.0
2018-08-24 15:05:00,287.42,287.43,287.27,287.29,299226.0,257.1073,257.1162,256.9731,256.991,299226.0
2018-08-24 15:10:00,287.29,287.49,287.27,287.47,305462.0,256.991,257.1699,256.9731,257.152,305462.0
2018-08-24 15:15:00,287.47,287.56,287.46,287.51,364573.0,257.152,257.2325,257.1431,257.1878,364573.0
2018-08-24 15:20:00,287.52,287.54,287.46,287.49,240359.0,257.1967,257.2146,257.1431,257.1699,240359.0
2018-08-24 15:25:00,287.48,287.5,287.38,287.45,276051.0,257.161,257.1789,257.0715,257.1341,276051.0
2018-08-24 15:30:00,287.45,287.52,287.34,287.49,625788.0,257.1341,257.1967,257.0357,257.1699,625788.0
2018-08-24 15:35:00,287.5,287.53,287.36,287.51,564335.0,257.1789,257.2057,257.0536,257.1878,564335.0
2018-08-24 15:40:00,287.5,287.6,287.5,287.55,1195957.0,257.1789,257.2683,257.1789,257.2236,1195957.0
2018-08-24 15:45:00,287.56,287.61,287.5,287.56,732526.0,257.2325,257.2773,257.1789,257.2325,732526.0
2018-08-24 15:50:00,287.55,287.61,287.45,287.49,1286112.0,257.2236,257.2773,257.1341,257.1699,1286112.0
2018-08-24 15:55:00,287.49,287.58,287.41,287.5,2858479.0,257.1699,257.2504,257.0983,257.1789,2858479.0
2018-08-27 09:30:00,288.86,289.01,288.79,288.88,1459127.0,258.3954,258.5296,258.3328,258.4133,1459127.0
2018-08-27 09:35:00,288.88,289.02,288.68,288.88,891690.0,258.4133,258.5385,258.2344,258.4133,891690.0
2018-08-27 09:40:00,288.9,289.1,288.8,288.97,1237928.0,258.4312,258.6101,258.3417,258.4938,1237928.0
2018-08-27 09:45:00,288.97,289.23,288.96,289.11,1203482.0,258.4938,258.7264,258.4849,258.6191,1203482.0
2018-08-27 09:50:00,289.12,289.22,289.05,289.22,726106.0,258.628,258.7175,258.5654,258.7175,726106.0
2018-08-27 09:55:00,289.22,289.34,289.17,289.3,776179.0,258.7175,258.8248,258.6727,258.789,776179.0
2018-08-27 10:00:00,289.31,289.38,289.25,289.31,745231.0,258.798,258.8606,258.7443,258.798,745231.0
2018-08-27 10:05:00,289.31,289.46,289.3,289.44,1453546.0,258.798,258.9321,258.789,258.9143,1453546.0
2018-08-27 10:10:00,289.44,289.57,289.41,289.55,669926.0,258.9143,259.0305,258.8874,259.0126,669926.0
2018-08-27 10:15:00,289.55,289.6,289.5,289.59,522679.0,259.0126,259.0574,258.9679,259.0484,522679.0
2018-08-27 10:20:00,289.59,289.68,289.54,289.67,611364.0,259.0484,259.1289,259.0037,259.12,611364.0
2018-08-27 10:25:00,289.67,289.68,289.55,289.6,890958.0,259.12,259.1289,259.0126,259.0574,890958.0
2018-08-27 10:30:00,289.59,289.6,289.36,289.38,988817.0,259.0484,259.0574,258.8427,258.8606,988817.0
2018-08-27 10:35:00,289.39,289.42,289.17,289.23,1064228.0,258.8695,258.8964,258.6727,258.7264,1064228.0
2018-08-27 10:40:00,289.23,289.39,289.21,289.37,491341.0,258.7264,258.8695,258.7085,258.8516,491341.0
2018-08-27 10:45:00,289.36,289.44,289.24,289.29,455448.0,258.8427,258.9143,258.7353,258.7801,455448.0
2018-08-27 10:50:00,289.28,289.42,289.26,289.4,336604.0,258.7711,258.8964,258.7532,258.8785,336604.0
2018-08-27 10:55:00,289.41,289.49,289.35,289.47,470019.0,258.8874,258.959,258.8337,258.9411,470019.0
2018-08-27 11:00:00,289.48,289.55,289.46,289.46,465887.0,258.95,259.0126,258.9321,258.9321,465887.0
2018-08-27 11:05:00,289.47,289.48,289.26,289.41,263026.0,258.9411,258.95,258.7532,258.8874,263026.0
2018-08-27 11:10:00,289.42,289.51,289.36,289.47,285970.0,258.8964,258.9769,258.8427,258.9411,285970.0
2018-08-27 11:15:00,289.49,289.52,289.44,289.46,185917.0,258.959,258.9858,258.9143,258.9321,185917.0
2018-08-27 11:20:00,289.46,289.5,289.3,289.39,209986.0,258.9321,258.9679,258.789,258.8695,209986.0
2018-08-27 11:25:00,289.4,289.55,289.34,289.48,301968.0,258.8785,259.0126,258.8248,258.95,301968.0
2018-08-27 11:30:00,289.48,289.59,289.44,289.51,262372.0,258.95,259.0484,258.9143,258.9769,262372.0
2018-08-27 11:35:00,289.52,289.55,289.26,289.27,328370.0,258.9858,259.0126,258.7532,258.7622,328370.0
2018-08-27 11:40:00,289.27,289.42,289.23,289.39,438316.0,258.7622,258.8964,258.7264,258.8695,438316.0
2018-08-27 11:45:00,289.38,289.59,289.35,289.56,399746.0,258.8606,259.0484,258.8337,259.0216,399746.0
2018-08-27 11:50:00,289.57,289.66,289.56,289.61,369387.0,259.0305,259.111,259.0216,259.0663,369387.0
2018-08-27 11:55:00,289.61,289.86,289.55,289.83,812785.0,259.0663,259.29,259.0126,259.2631,812785.0
2018-08-27 12:00:00,289.82,289.84,289.7,289.74,407974.0,259.2542,259.2721,259.1468,259.1826,407974.0
2018-08-27 12:05:00,289.74,289.76,289.65,289.73,426129.0,259.1826,259.2005,259.1021,259.1737,426129.0
2018-08-27 12:10:00,289.74,289.79,289.67,289.76,301072.0,259.1826,259.2273,259.12,259.2005,301072.0
2018-08-27 12:15:00,289.76,289.8,289.68,289.73,215818.0,259.2005,259.2363,259.1289,259.1737,215818.0
2018-08-27 12:20:00,289.74,289.8,289.74,289.79,214288.0,259.1826,259.2363,259.1826,259.2273,214288.0
2018-08-27 12:25:00,289.79,289.84,289.77,289.77,335399.0,259.2273,259.2721,259.2094,259.2094,335399.0
2018-08-27 12:30:00,289.78,289.88,289.78,289.8,334850.0,259.2184,259.3078,259.2184,259.2363,334850.0
2018-08-27 12:35:00,289.8,289.87,289.77,289.79,269190.0,259.2363,259.2989,259.2094,259.2273,269190.0
2018-08-27 12:40:00,289.78,289.9,289.78,289.82,221081.0,259.2184,259.3257,259.2184,259.2542,221081.0
2018-08-27 12:45:00,289.82,289.84,289.72,289.76,273434.0,259.2542,259.2721,259.1647,259.2005,273434.0
2018-08-27 12:50:00,289.75,289.82,289.71,289.78,233578.0,259.1916,259.2542,259.1558,259.2184,233578.0
2018-08-27 12:55:00,289.78,289.84,289.73,289.83,139218.0,259.2184,259.2721,259.1737,259.2631,139218.0
2018-08-27 13:00:00,289.84,289.85,289.76,289.8,213947.0,259.2721,259.281,259.2005,259.2363,213947.0
2018-08-27 13:05:00,289.8,289.81,289.61,289.64,383086.0,259.2363,259.2452,259.0663,259.0932,383086.0
2018-08-27 13:10:00,289.64,289.73,289.6,289.71,166617.0,259.0932,259.1737,259.0574,259.1558,166617.0
2018-08-27 13:15:00,289.7,289.74,289.67,289.71,225230.0,259.1468,259.1826,259.12,259.1558,225230.0
2018-08-27 13:20:00,289.71,289.72,289.62,289.71,190536.0,259.1558,259.1647,259.0753,259.1558,190536.0
2018-08-27 13:25:00,289.7,289.71,289.6,289.61,194979.0,259.1468,259.1558,259.0574,259.0663,194979.0
2018-08-27 13:30:00,289.62,289.72,289.6,289.63,158485.0,259.0753,259.1647,259.0574,259.0842,158485.0
2018-08-27 13:35:00,289.62,289.7,289.59,289.68,221617.0,259.0753,259.1468,259.0484,259.1289,221617.0
2018-08-27 13:40:00,289.68,289.71,289.65,289.69,277001.0,259.1289,259.1558,259.1021,259.1379,277001.0
2018-08-27 13:45:00,289.69,289.73,289.66,289.71,142124.0,259.1379,259.1737,259.111,259.1558,142124.0
2018-08-27 13:50:00,289.71,289.72,289.62,289.71,225435.0,259.1558,259.1647,259.0753,259.1558,225435.0
2018-08-27 13:55:00,289.71,289.74,289.66,289.71,322639.0,259.1558,259.1826,259.111,259.1558,322639.0
2018-08-27 14:00:00,289.72,289.8,289.72,289.77,339555.0,259.1647,259.2363,259.1647,259.2094,339555.0
2018-08-27 14:05:00,289.76,289.77,289.62,289.67,281684.0,259.2005,259.2094,259.0753,259.12,281684.0
2018-08-27 14:10:00,289.67,289.67,289.61,289.66,352536.0,259.12,259.12,259.0663,259.111,352536.0
2018-08-27 14:15:00,289.66,289.67,289.57,289.61,226798.0,259.111,259.12,259.0305,259.0663,226798.0
2018-08-27 14:20:00,289.6,289.65,289.57,289.62,303103.0,259.0574,259.1021,259.0305,259.0753,303103.0
2018-08-27 14:25:00,289.61,289.73,289.61,289.72,270048.0,259.0663,259.1737,259.0663,259.1647,270048.0
2018-08-27 14:30:00,289.73,289.78,289.71,289.75,402988.0,259.1737,259.2184,259.1558,259.1916,402988.0
2018-08-27 14:35:00,289.75,289.8,289.72,289.74,262852.0,259.1916,259.2363,259.1647,259.1826,262852.0
2018-08-27 14:40:00,289.74,289.78,289.7,289.71,115610.0,259.1826,259.2184,259.1468,259.1558,115610.0
2018-08-27 14:45:00,289.71,289.76,289.64,289.73,353357.0,259.1558,259.2005,259.0932,259.1737,353357.0
2018-08-27 14:50:00,289.73,289.73,289.61,289.67,308109.0,259.1737,259.1737,259.0663,259.12,308109.0
2018-08-27 14:55:00,289.67,289.74,289.64,289.73,197320.0,259.12,259.1826,259.0932,259.1737,197320.0
2018-08-27 15:00:00,289.72,289.76,289.69,289.7,267650.0,259.1647,259.2005,259.1379,259.1468,267650.0
2018-08-27 15:05:00,289.71,289.73,289.65,289.68,223890.0,259.1558,259.1737,259.1021,259.1289,223890.0
2018-08-27 15:10:00,289.67,289.69,289.59,289.62,383687.0,259.12,259.1379,259.0484,259.0753,383687.0
2018-08-27 15:15:00,289.62,289.62,289.47,289.47,340793.0,259.0753,259.0753,258.9411,258.9411,340793.0
2018-08-27 15:20:00,289.47,289.63,289.46,289.55,385429.0,258.9411,259.0842,258.9321,259.0126,385429.0
2018-08-27 15:25:00,289.54,289.67,289.54,289.64,286285.0,259.0037,259.12,259.0037,259.0932,286285.0
2018-08-27 15:30:00,289.64,289.72,289.6,289.64,573196.0,259.0932,259.1647,259.0574,259.0932,573196.0
2018-08-27 15:35:00,289.64,289.67,289.61,289.63,369771.0,259.0932,259.12,259.0663,259.0842,369771.0
2018-08-27 15:40:00,289.63,289.69,289.56,289.64,545855.0,259.0842,259.1379,259.0216,259.0932,545855.0
2018-08-27 15:45:00,289.64,289.68,289.55,289.66,622164.0,259.0932,259.1289,259.0126,259.111,622164.0
2018-08-27 15:50:00,289.65,289.65,289.54,289.56,1034205.0,259.1021,259.1021,259.0037,259.0216,1034205.0
2018-08-27 15:55:00,289.55,289.77,289.51,289.72,2945643.0,259.0126,259.2094,258.9769,259.1647,2945643.0
2018-08-28 09:30:00,290.3,290.34,290.16,290.3,1296966.0,259.6836,259.7193,259.5583,259.6836,1296966.0
2018-08-28 09:35:00,290.3,290.42,290.25,290.38,1499037.0,259.6836,259.7909,259.6388,259.7551,1499037.0
2018-08-28 09:40:00,290.39,290.41,290.19,290.19,1043245.0,259.7641,259.7819,259.5852,259.5852,1043245.0
2018-08-28 09:45:00,290.2,290.28,290.12,290.23,661046.0,259.5941,259.6657,259.5225,259.6209,661046.0
2018-08-28 09:50:00,290.23,290.25,290.03,290.15,512085.0,259.6209,259.6388,259.442,259.5494,512085.0
2018-08-28 09:55:00,290.16,290.24,290.1,290.2,537989.0,259.5583,259.6299,259.5046,259.5941,537989.0
2018-08-28 10:00:00,290.2,290.3,290.16,290.23,337705.0,259.5941,259.6836,259.5583,259.6209,337705.0
2018-08-28 10:05:00,290.22,290.26,290.14,290.16,247260.0,259.612,259.6478,259.5404,259.5583,247260.0
2018-08-28 10:10:00,290.16,290.17,290.04,290.08,474225.0,259.5583,259.5673,259.451,259.4868,474225.0
2018-08-28 10:15:00,290.07,290.09,289.93,289.95,452603.0,259.4778,259.4957,259.3526,259.3705,452603.0
2018-08-28 10:20:00,289.95,289.97,289.82,289.85,528776.0,259.3705,259.3884,259.2542,259.281,528776.0
2018-08-28 10:25:00,289.84,289.93,289.82,289.93,302158.0,259.2721,259.3526,259.2542,259.3526,302158.0
2018-08-28 10:30:00,289.93,289.93,289.79,289.84,430181.0,259.3526,259.3526,259.2273,259.2721,430181.0
2018-08-28 10:35:00,289.85,290.03,289.83,289.98,281220.0,259.281,259.442,259.2631,259.3973,281220.0
2018-08-28 10:40:00,289.98,290.0,289.91,289.94,328560.0,259.3973,259.4152,259.3347,259.3615,328560.0
2018-08-28 10:45:00,289.93,290.0,289.66,289.68,405618.0,259.3526,259.4152,259.111,259.1289,405618.0
2018-08-28 10:50:00,289.68,289.91,289.67,289.89,453626.0,259.1289,259.3347,259.12,259.3168,453626.0
2018-08-28 10:55:00,289.89,290.0,289.84,289.99,198351.0,259.3168,259.4152,259.2721,259.4062,198351.0
2018-08-28 11:00:00,289.99,290.02,289.87,289.89,309701.0,259.4062,259.4331,259.2989,259.3168,309701.0
2018-08-28 11:05:00,289.9,289.95,289.83,289.92,208087.0,259.3257,259.3705,259.2631,259.3436,208087.0
2018-08-28 11:10:00,289.92,290.12,289.89,289.99,462648.0,259.3436,259.5225,259.3168,259.4062,462648.0
2018-08-28 11:15:00,289.99,290.02,289.86,289.89,191630.0,259.4062,259.4331,259.29,259.3168,191630.0
2018-08-28 11:20:00,289.9,290.09,289.9,290.06,177970.0,259.3257,259.4957,259.3257,259.4689,177970.0
2018-08-28 11:25:00,290.05,290.08,289.96,290.04,142638.0,259.4599,259.4868,259.3794,259.451,142638.0
2018-08-28 11:30:00,290.04,290.05,289.75,289.76,398311.0,259.451,259.4599,259.1916,259.2005,398311.0
2018-08-28 11:35:00,289.76,289.77,289.59,289.67,467864.0,259.2005,259.2094,259.0484,259.12,467864.0
2018-08-28 11:40:00,289.66,289.68,289.53,289.64,344665.0,259.111,259.1289,258.9948,259.0932,344665.0
2018-08-28 11:45:00,289.63,289.75,289.6,289.63,486081.0,259.0842,259.1916,259.0574,259.0842,486081.0
2018-08-28 11:50:00,289.62,289.67,289.52,289.61,516395.0,259.0753,259.12,258.9858,259.0663,516395.0
2018-08-28 11:55:00,289.61,289.62,289.42,289.45,758825.0,259.0663,259.0753,258.8964,258.9232,758825.0
2018-08-28 12:00:00,289.45,289.54,289.4,289.5,389524.0,258.9232,259.0037,258.8785,258.9679,389524.0
2018-08-28 12:05:00,289.49,289.62,289.48,289.62,261498.0,258.959,259.0753,258.95,259.0753,261498.0
2018-08-28 12:10:00,289.62,289.75,289.55,289.73,280033.0,259.0753,259.1916,259.0126,259.1737,280033.0
2018-08-28 12:15:00,289.73,289.78,289.72,289.77,197672.0,259.1737,259.2184,259.1647,259.2094,197672.0
2018-08-28 12:20:00,289.78,289.8,289.7,289.73,187037.0,259.2184,259.2363,259.1468,259.1737,187037.0
2018-08-28 12:25:00,289.73,289.73,289.63,289.66,184349.0,259.1737,259.1737,259.0842,259.111,184349.0
2018-08-28 12:30:00,289.66,289.75,289.66,289.75,198525.0,259.111,259.1916,259.111,259.1916,198525.0
2018-08-28 12:35:00,289.75,289.78,289.71,289.77,146175.0,259.1916,259.2184,259.1558,259.2094,146175.0
2018-08-28 12:40:00,289.76,289.77,289.7,289.72,101223.0,259.2005,259.2094,259.1468,259.1647,101223.0
2018-08-28 12:45:00,289.72,289.85,289.7,289.84,283822.0,259.1647,259.281,259.1468,259.2721,283822.0
2018-08-28 12:50:00,289.83,289.86,289.79,289.81,179808.0,259.2631,259.29,259.2273,259.2452,179808.0
2018-08-28 12:55:00,289.8,289.83,289.76,289.82,120182.0,259.2363,259.2631,259.2005,259.2542,120182.0
2018-08-28 13:00:00,289.82,289.83,289.74,289.83,171408.0,259.2542,259.2631,259.1826,259.2631,171408.0
2018-08-28 13:05:00,289.83,289.86,289.79,289.83,159747.0,259.2631,259.29,259.2273,259.2631,159747.0
2018-08-28 13:10:00,289.83,289.84,289.8,289.82,66160.0,259.2631,259.2721,259.2363,259.2542,66160.0
2018-08-28 13:15:00,289.82,289.98,289.81,289.93,336693.0,259.2542,259.3973,259.2452,259.3526,336693.0
2018-08-28 13:20:00,289.93,289.97,289.91,289.91,251533.0,259.3526,259.3884,259.3347,259.3347,251533.0
2018-08-28 13:25:00,289.91,289.92,289.61,289.69,455812.0,259.3347,259.3436,259.0663,259.1379,455812.0
2018-08-28 13:30:00,289.69,289.77,289.6,289.75,389969.0,259.1379,259.2094,259.0574,259.1916,389969.0
2018-08-28 13:35:00,289.76,289.93,289.76,289.89,211505.0,259.2005,259.3526,259.2005,259.3168,211505.0
2018-08-28 13:40:00,289.89,289.98,289.89,289.93,172254.0,259.3168,259.3973,259.3168,259.3526,172254.0
2018-08-28 13:45:00,289.93,289.98,289.9,289.97,326352.0,259.3526,259.3973,259.3257,259.3884,326352.0
2018-08-28 13:50:00,289.97,290.07,289.94,289.96,682829.0,259.3884,259.4778,259.3615,259.3794,682829.0
2018-08-28 13:55:00,289.95,289.96,289.89,289.92,97890.0,259.3705,259.3794,259.3168,259.3436,97890.0
2018-08-28 14:00:00,289.92,289.96,289.9,289.95,110434.0,259.3436,259.3794,259.3257,259.3705,110434.0
2018-08-28 14:05:00,289.94,289.99,289.91,289.95,294347.0,259.3615,259.4062,259.3347,259.3705,294347.0
2018-08-28 14:10:00,289.95,289.96,289.92,289.95,273158.0,259.3705,259.3794,259.3436,259.3705,273158.0
2018-08-28 14:15:00,289.96,290.0,289.93,289.95,205939.0,259.3794,259.4152,259.3526,259.3705,205939.0
2018-08-28 14:20:00,289.94,289.97,289.9,289.92,133625.0,259.3615,259.3884,259.3257,259.3436,133625.0
2018-08-28 14:25:00,289.93,289.99,289.9,289.94,192421.0,259.3526,259.4062,259.3257,259.3615,192421.0
2018-08-28 14:30:00,289.94,289.99,289.92,289.96,184566.0,259.3615,259.4062,259.3436,259.3794,184566.0
2018-08-28 14:35:00,289.96,289.97,289.79,289.82,432115.0,259.3794,259.3884,259.2273,259.2542,432115.0
2018-08-28 14:40:00,289.81,289.95,289.81,289.93,555179.0,259.2452,259.3705,259.2452,259.3526,555179.0
2018-08-28 14:45:00,289.93,289.99,289.88,289.96,405274.0,259.3526,259.4062,259.3078,259.3794,405274.0
2018-08-28 14:50:00,289.96,289.97,289.89,289.89,153713.0,259.3794,259.3884,259.3168,259.3168,153713.0
2018-08-28 14:55:00,289.9,289.97,289.86,289.96,121895.0,259.3257,259.3884,259.29,259.3794,121895.0
2018-08-28 15:00:00,289.96,289.97,289.84,289.88,264462.0,259.3794,259.3884,259.2721,259.3078,264462.0
2018-08-28 15:05:00,289.87,289.95,289.85,289.92,155970.0,259.2989,259.3705,259.281,259.3436,155970.0
2018-08-28 15:10:00,289.92,289.99,289.92,289.98,166980.0,259.3436,259.4062,259.3436,259.3973,166980.0
2018-08-28 15:15:00,289.98,290.05,289.92,289.92,286519.0,259.3973,259.4599,259.3436,259.3436,286519.0
2018-08-28 15:20:00,289.92,289.92,289.72,289.77,435514.0,259.3436,259.3436,259.1647,259.2094,435514.0
2018-08-28 15:25:00,289.77,289.86,289.76,289.84,270011.0,259.2094,259.29,259.2005,259.2721,270011.0
2018-08-28 15:30:00,289.83,289.89,289.75,289.88,298295.0,259.2631,259.3168,259.1916,259.3078,298295.0
2018-08-28 15:35:00,289.88,289.93,289.8,289.84,521246.0,259.3078,259.3526,259.2363,259.2721,521246.0
2018-08-28 15:40:00,289.84,289.84,289.62,289.64,1111742.0,259.2721,259.2721,259.0753,259.0932,1111742.0
2018-08-28 15:45:00,289.65,289.69,289.59,289.61,436185.0,259.1021,259.1379,259.0484,259.0663,436185.0
2018-08-28 15:50:00,289.6,289.65,289.5,289.61,1068954.0,259.0574,259.1021,258.9679,259.0663,1068954.0
2018-08-28 15:55:00,289.61,289.89,289.61,289.88,2983003.0,259.0663,259.3168,259.0663,259.3078,2983003.0
2018-08-29 09:30:00,290.16,290.27,290.0,290.11,798272.0,259.5583,259.6567,259.4152,259.5136,798272.0
2018-08-29 09:35:00,290.11,290.18,289.99,290.11,589461.0,259.5136,259.5762,259.4062,259.5136,589461.0
2018-08-29 09:40:00,290.11,290.26,290.04,290.15,577857.0,259.5136,259.6478,259.451,259.5494,577857.0
2018-08-29 09:45:00,290.16,290.22,289.88,289.96,544584.0,259.5583,259.612,259.3078,259.3794,544584.0
2018-08-29 09:50:00,289.97,290.23,289.95,290.15,494096.0,259.3884,259.6209,259.3705,259.5494,494096.0
2018-08-29 09:55:00,290.14,290.19,290.08,290.18,255124.0,259.5404,259.5852,259.4868,259.5762,255124.0
2018-08-29 10:00:00,290.18,290.2,289.96,289.99,408008.0,259.5762,259.5941,259.3794,259.4062,408008.0
2018-08-29 10:05:00,290.0,290.28,289.96,290.25,454008.0,259.4152,259.6657,259.3794,259.6388,454008.0
2018-08-29 10:10:00,290.25,290.26,290.13,290.22,337824.0,259.6388,259.6478,259.5315,259.612,337824.0
2018-08-29 10:15:00,290.22,290.28,290.1,290.15,492079.0,259.612,259.6657,259.5046,259.5494,492079.0
2018-08-29 10:20:00,290.16,290.37,290.16,290.34,331735.0,259.5583,259.7462,259.5583,259.7193,331735.0
2018-08-29 10:25:00,290.34,290.54,290.31,290.53,514429.0,259.7193,259.8982,259.6925,259.8893,514429.0
2018-08-29 10:30:00,290.53,290.58,290.5,290.53,560245.0,259.8893,259.934,259.8625,259.8893,560245.0
2018-08-29 10:35:00,290.53,290.66,290.53,290.66,395627.0,259.8893,260.0056,259.8893,260.0056,395627.0
2018-08-29 10:40:00,290.66,290.84,290.58,290.82,840995.0,260.0056,260.1666,259.934,260.1487,840995.0
2018-08-29 10:45:00,290.81,290.91,290.77,290.89,400804.0,260.1398,260.2292,260.104,260.2113,400804.0
2018-08-29 10:50:00,290.89,290.93,290.78,290.81,591894.0,260.2113,260.2471,260.1129,260.1398,591894.0
2018-08-29 10:55:00,290.82,290.93,290.7,290.88,589257.0,260.1487,260.2471,260.0414,260.2024,589257.0
2018-08-29 11:00:00,290.88,290.93,290.77,290.78,673712.0,260.2024,260.2471,260.104,260.1129,673712.0
2018-08-29 11:05:00,290.79,290.94,290.77,290.92,396572.0,260.1219,260.2561,260.104,260.2382,396572.0
2018-08-29 11:10:00,290.92,291.08,290.9,291.03,414669.0,260.2382,260.3813,260.2203,260.3366,414669.0
2018-08-29 11:15:00,291.03,291.26,291.01,291.13,729917.0,260.3366,260.5423,260.3187,260.426,729917.0
2018-08-29 11:20:00,291.14,291.29,291.11,291.27,548904.0,260.435,260.5691,260.4081,260.5512,548904.0
2018-08-29 11:25:00,291.27,291.47,291.24,291.43,736317.0,260.5512,260.7302,260.5244,260.6944,736317.0
2018-08-29 11:30:00,291.42,291.58,291.37,291.37,1337719.0,260.6854,260.8286,260.6407,260.6407,1337719.0
2018-08-29 11:35:00,291.37,291.38,291.3,291.31,558148.0,260.6407,260.6496,260.5781,260.587,558148.0
2018-08-29 11:40:00,291.3,291.37,291.24,291.25,366527.0,260.5781,260.6407,260.5244,260.5334,366527.0
2018-08-29 11:45:00,291.25,291.31,291.22,291.3,264841.0,260.5334,260.587,260.5065,260.5781,264841.0
2018-08-29 11:50:00,291.29,291.4,291.28,291.38,432806.0,260.5691,260.6675,260.5602,260.6496,432806.0
2018-08-29 11:55:00,291.38,291.46,291.31,291.46,301906.0,260.6496,260.7212,260.587,260.7212,301906.0
2018-08-29 12:00:00,291.46,291.5,291.3,291.35,1399533.0,260.7212,260.757,260.5781,260.6228,1399533.0
2018-08-29 12:05:00,291.35,291.51,291.32,291.48,457702.0,260.6228,260.7659,260.596,260.7391,457702.0
2018-08-29 12:10:00,291.48,291.62,291.47,291.6,481394.0,260.7391,260.8643,260.7302,260.8464,481394.0
2018-08-29 12:15:00,291.6,291.6,291.49,291.55,223014.0,260.8464,260.8464,260.748,260.8017,223014.0
2018-08-29 12:20:00,291.55,291.56,291.41,291.42,695074.0,260.8017,260.8107,260.6765,260.6854,695074.0
2018-08-29 12:25:00,291.43,291.52,291.42,291.46,279946.0,260.6944,260.7749,260.6854,260.7212,279946.0
2018-08-29 12:30:00,291.47,291.57,291.44,291.48,357057.0,260.7302,260.8196,260.7033,260.7391,357057.0
2018-08-29 12:35:00,291.48,291.53,291.44,291.47,377646.0,260.7391,260.7838,260.7033,260.7302,377646.0
2018-08-29 12:40:00,291.46,291.53,291.44,291.47,285335.0,260.7212,260.7838,260.7033,260.7302,285335.0
2018-08-29 12:45:00,291.47,291.52,291.43,291.48,198738.0,260.7302,260.7749,260.6944,260.7391,198738.0
2018-08-29 12:50:00,291.48,291.56,291.46,291.5,236963.0,260.7391,260.8107,260.7212,260.757,236963.0
2018-08-29 12:55:00,291.5,291.52,291.39,291.5,291255.0,260.757,260.7749,260.6586,260.757,291255.0
2018-08-29 13:00:00,291.5,291.53,291.47,291.5,147322.0,260.757,260.7838,260.7302,260.757,147322.0
2018-08-29 13:05:00,291.5,291.57,291.49,291.5,161706.0,260.757,260.8196,260.748,260.757,161706.0
2018-08-29 13:10:00,291.5,291.57,291.49,291.56,193497.0,260.757,260.8196,260.748,260.8107,193497.0
2018-08-29 13:15:00,291.56,291.57,291.42,291.44,269930.0,260.8107,260.8196,260.6854,260.7033,269930.0
2018-08-29 13:20:00,291.44,291.44,291.29,291.34,274712.0,260.7033,260.7033,260.5691,260.6139,274712.0
2018-08-29 13:25:00,291.33,291.4,291.33,291.35,125813.0,260.6049,260.6675,260.6049,260.6228,125813.0
2018-08-29 13:30:00,291.36,291.36,291.26,291.32,185966.0,260.6318,260.6318,260.5423,260.596,185966.0
2018-08-29 13:35:00,291.33,291.36,291.29,291.3,129793.0,260.6049,260.6318,260.5691,260.5781,129793.0
2018-08-29 13:40:00,291.3,291.31,291.24,291.26,175050.0,260.5781,260.587,260.5244,260.5423,175050.0
2018-08-29 13:45:00,291.26,291.27,291.17,291.21,392975.0,260.5423,260.5512,260.4618,260.4976,392975.0
2018-08-29 13:50:00,291.21,291.22,291.12,291.19,338970.0,260.4976,260.5065,260.4171,260.4797,338970.0
2018-08-29 13:55:00,291.19,291.23,291.14,291.15,263417.0,260.4797,260.5155,260.435,260.4439,263417.0
2018-08-29 14:00:00,291.14,291.24,291.13,291.24,195117.0,260.435,260.5244,260.426,260.5244,195117.0
2018-08-29 14:05:00,291.23,291.32,291.22,291.32,396587.0,260.5155,260.596,260.5065,260.596,396587.0
2018-08-29 14:10:00,291.31,291.35,291.26,291.35,261753.0,260.587,260.6228,260.5423,260.6228,261753.0
2018-08-29 14:15:00,291.34,291.36,291.29,291.3,182600.0,260.6139,260.6318,260.5691,260.5781,182600.0
2018-08-29 14:20:00,291.29,291.31,291.24,291.26,178430.0,260.5691,260.587,260.5244,260.5423,178430.0
2018-08-29 14:25:00,291.26,291.31,291.23,291.26,293828.0,260.5423,260.587,260.5155,260.5423,293828.0
2018-08-29 14:30:00,291.25,291.33,291.22,291.32,237106.0,260.5334,260.6049,260.5065,260.596,237106.0
2018-08-29 14:35:00,291.32,291.42,291.32,291.37,320502.0,260.596,260.6854,260.596,260.6407,320502.0
2018-08-29 14:40:00,291.37,291.4,291.31,291.37,343334.0,260.6407,260.6675,260.587,260.6407,343334.0
2018-08-29 14:45:00,291.38,291.39,291.32,291.38,327967.0,260.6496,260.6586,260.596,260.6496,327967.0
2018-08-29 14:50:00,291.38,291.39,291.33,291.36,205476.0,260.6496,260.6586,260.6049,260.6318,205476.0
2018-08-29 14:55:00,291.36,291.37,291.3,291.35,116752.0,260.6318,260.6407,260.5781,260.6228,116752.0
2018-08-29 15:00:00,291.35,291.46,291.35,291.43,234685.0,260.6228,260.7212,260.6228,260.6944,234685.0
2018-08-29 15:05:00,291.42,291.46,291.38,291.44,170031.0,260.6854,260.7212,260.6496,260.7033,170031.0
2018-08-29 15:10:00,291.44,291.55,291.42,291.55,456610.0,260.7033,260.8017,260.6854,260.8017,456610.0
2018-08-29 15:15:00,291.55,291.58,291.52,291.56,460097.0,260.8017,260.8286,260.7749,260.8107,460097.0
2018-08-29 15:20:00,291.57,291.65,291.53,291.56,1661633.0,260.8196,260.8912,260.7838,260.8107,1661633.0
2018-08-29 15:25:00,291.56,291.65,291.52,291.61,1238624.0,260.8107,260.8912,260.7749,260.8554,1238624.0
2018-08-29 15:30:00,291.62,291.7,291.6,291.66,721267.0,260.8643,260.9359,260.8464,260.9001,721267.0
2018-08-29 15:35:00,291.66,291.74,291.64,291.72,589513.0,260.9001,260.9717,260.8822,260.9538,589513.0
2018-08-29 15:40:00,291.72,291.74,291.6,291.67,607733.0,260.9538,260.9717,260.8464,260.9091,607733.0
2018-08-29 15:45:00,291.68,291.72,291.57,291.65,930685.0,260.918,260.9538,260.8196,260.8912,930685.0
2018-08-29 15:50:00,291.64,291.71,291.48,291.5,1451590.0,260.8822,260.9448,260.7391,260.757,1451590.0
2018-08-29 15:55:00,291.5,291.53,291.35,291.47,3550323.0,260.757,260.7838,260.6228,260.7302,3550323.0
2018-08-30 09:30:00,290.94,291.06,290.86,290.94,919643.0,260.2561,260.3634,260.1845,260.2561,919643.0
2018-08-30 09:35:00,290.95,291.09,290.81,290.87,639964.0,260.265,260.3902,260.1398,260.1934,639964.0
2018-08-30 09:40:00,290.87,291.07,290.8,291.05,725829.0,260.1934,260.3723,260.1308,260.3545,725829.0
2018-08-30 09:45:00,291.05,291.2,290.9,290.91,572959.0,260.3545,260.4886,260.2203,260.2292,572959.0
2018-08-30 09:50:00,290.91,290.94,290.8,290.89,494442.0,260.2292,260.2561,260.1308,260.2113,494442.0
2018-08-30 09:55:00,290.89,290.94,290.78,290.88,479956.0,260.2113,260.2561,260.1129,260.2024,479956.0
2018-08-30 10:00:00,290.87,291.08,290.86,290.97,546964.0,260.1934,260.3813,260.1845,260.2829,546964.0
2018-08-30 10:05:00,290.97,291.11,290.93,290.95,757303.0,260.2829,260.4081,260.2471,260.265,757303.0
2018-08-30 10:10:00,290.96,291.06,290.88,291.06,351932.0,260.2739,260.3634,260.2024,260.3634,351932.0
2018-08-30 10:15:00,291.05,291.22,291.04,291.22,357965.0,260.3545,260.5065,260.3455,260.5065,357965.0
2018-08-30 10:20:00,291.22,291.24,291.05,291.08,261862.0,260.5065,260.5244,260.3545,260.3813,261862.0
2018-08-30 10:25:00,291.07,291.12,291.03,291.06,452660.0,260.3723,260.4171,260.3366,260.3634,452660.0
2018-08-30 10:30:00,291.06,291.27,290.91,291.27,332077.0,260.3634,260.5512,260.2292,260.5512,332077.0
2018-08-30 10:35:00,291.27,291.36,291.22,291.25,925057.0,260.5512,260.6318,260.5065,260.5334,925057.0
2018-08-30 10:40:00,291.25,291.31,291.13,291.18,287882.0,260.5334,260.587,260.426,260.4707,287882.0
2018-08-30 10:45:00,291.18,291.33,291.09,291.25,434944.0,260.4707,260.6049,260.3902,260.5334,434944.0
2018-08-30 10:50:00,291.26,291.31,291.18,291.19,184673.0,260.5423,260.587,260.4707,260.4797,184673.0
2018-08-30 10:55:00,291.19,291.26,291.07,291.11,447971.0,260.4797,260.5423,260.3723,260.4081,447971.0
2018-08-30 11:00:00,291.11,291.32,291.1,291.21,561123.0,260.4081,260.596,260.3992,260.4976,561123.0
2018-08-30 11:05:00,291.21,291.23,290.86,290.91,673711.0,260.4976,260.5155,260.1845,260.2292,673711.0
2018-08-30 11:10:00,290.92,291.0,290.82,290.91,415329.0,260.2382,260.3097,260.1487,260.2292,415329.0
2018-08-30 11:15:00,290.9,291.03,290.84,290.84,704947.0,260.2203,260.3366,260.1666,260.1666,704947.0
2018-08-30 11:20:00,290.85,290.87,290.66,290.67,817145.0,260.1755,260.1934,260.0056,260.0145,817145.0
2018-08-30 11:25:00,290.67,290.7,290.48,290.62,1021730.0,260.0145,260.0414,259.8446,259.9698,1021730.0
2018-08-30 11:30:00,290.62,290.75,290.6,290.68,594429.0,259.9698,260.0861,259.9519,260.0235,594429.0
2018-08-30 11:35:00,290.68,290.72,290.56,290.61,317367.0,260.0235,260.0593,259.9161,259.9609,317367.0
2018-08-30 11:40:00,290.61,290.71,290.52,290.59,396595.0,259.9609,260.0503,259.8803,259.943,396595.0
2018-08-30 11:45:00,290.61,290.73,290.58,290.7,367898.0,259.9609,260.0682,259.934,260.0414,367898.0
2018-08-30 11:50:00,290.69,290.77,290.69,290.75,263212.0,260.0324,260.104,260.0324,260.0861,263212.0
2018-08-30 11:55:00,290.75,290.76,290.64,290.66,245409.0,260.0861,260.095,259.9877,260.0056,245409.0
2018-08-30 12:00:00,290.67,290.82,290.64,290.76,204628.0,260.0145,260.1487,259.9877,260.095,204628.0
2018-08-30 12:05:00,290.76,290.77,290.63,290.63,259431.0,260.095,260.104,259.9787,259.9787,259431.0
2018-08-30 12:10:00,290.64,290.78,290.59,290.72,356161.0,259.9877,260.1129,259.943,260.0593,356161.0
2018-08-30 12:15:00,290.73,290.85,290.7,290.79,249475.0,260.0682,260.1755,260.0414,260.1219,249475.0
2018-08-30 12:20:00,290.79,290.89,290.78,290.88,178177.0,260.1219,260.2113,260.1129,260.2024,178177.0
2018-08-30 12:25:00,290.88,290.91,290.84,290.89,344531.0,260.2024,260.2292,260.1666,260.2113,344531.0
2018-08-30 12:30:00,290.88,291.01,290.85,290.99,244017.0,260.2024,260.3187,260.1755,260.3008,244017.0
2018-08-30 12:35:00,291.0,291.03,290.95,290.99,216423.0,260.3097,260.3366,260.265,260.3008,216423.0
2018-08-30 12:40:00,291.0,291.07,290.96,290.97,223442.0,260.3097,260.3723,260.2739,260.2829,223442.0
2018-08-30 12:45:00,290.97,291.02,290.89,290.96,258719.0,260.2829,260.3276,260.2113,260.2739,258719.0
2018-08-30 12:50:00,290.96,291.18,290.95,291.12,588007.0,260.2739,260.4707,260.265,260.4171,588007.0
2018-08-30 12:55:00,291.11,291.18,291.08,291.14,213808.0,260.4081,260.4707,260.3813,260.435,213808.0
2018-08-30 13:00:00,291.14,291.24,291.14,291.19,585130.0,260.435,260.5244,260.435,260.4797,585130.0
2018-08-30 13:05:00,291.19,291.25,291.1,291.19,313889.0,260.4797,260.5334,260.3992,260.4797,313889.0
2018-08-30 13:10:00,291.19,291.23,291.12,291.15,267346.0,260.4797,260.5155,260.4171,260.4439,267346.0
2018-08-30 13:15:00,291.14,291.27,291.14,291.26,285305.0,260.435,260.5512,260.435,260.5423,285305.0
2018-08-30 13:20:00,291.26,291.32,291.23,291.23,491469.0,260.5423,260.596,260.5155,260.5155,491469.0
2018-08-30 13:25:00,291.23,291.3,291.21,291.28,168323.0,260.5155,260.5781,260.4976,260.5602,168323.0
2018-08-30 13:30:00,291.28,291.31,291.21,291.31,411919.0,260.5602,260.587,260.4976,260.587,411919.0
2018-08-30 13:35:00,291.3,291.34,291.2,291.31,504077.0,260.5781,260.6139,260.4886,260.587,504077.0
2018-08-30 13:40:00,291.31,291.32,291.19,291.27,232529.0,260.587,260.596,260.4797,260.5512,232529.0
2018-08-30 13:45:00,291.26,291.34,291.25,291.3,239931.0,260.5423,260.6139,260.5334,260.5781,239931.0
2018-08-30 13:50:00,291.29,291.34,291.21,291.24,125422.0,260.5691,260.6139,260.4976,260.5244,125422.0
2018-08-30 13:55:00,291.24,291.27,291.19,291.23,202459.0,260.5244,260.5512,260.4797,260.5155,202459.0
2018-08-30 14:00:00,291.24,291.32,291.18,291.31,284801.0,260.5244,260.596,260.4707,260.587,284801.0
2018-08-30 14:05:00,291.31,291.34,291.01,291.02,565462.0,260.587,260.6139,260.3187,260.3276,565462.0
2018-08-30 14:10:00,291.03,291.12,291.03,291.12,146215.0,260.3366,260.4171,260.3366,260.4171,146215.0
2018-08-30 14:15:00,291.11,291.15,290.26,290.29,2482428.0,260.4081,260.4439,259.6478,259.6746,2482428.0
2018-08-30 14:20:00,290.3,290.49,289.88,290.22,2225611.0,259.6836,259.8535,259.3078,259.612,2225611.0
2018-08-30 14:25:00,290.21,290.37,290.11,290.19,1148839.0,259.603,259.7462,259.5136,259.5852,1148839.0
2018-08-30 14:30:00,290.2,290.5,290.16,290.48,901161.0,259.5941,259.8625,259.5583,259.8446,901161.0
2018-08-30 14:35:00,290.47,290.65,290.43,290.6,729660.0,259.8356,259.9966,259.7998,259.9519,729660.0
2018-08-30 14:40:00,290.6,290.61,290.32,290.34,809720.0,259.9519,259.9609,259.7014,259.7193,809720.0
2018-08-30 14:45:00,290.35,290.62,290.32,290.52,541910.0,259.7283,259.9698,259.7014,259.8803,541910.0
2018-08-30 14:50:00,290.52,290.52,290.25,290.31,522580.0,259.8803,259.8803,259.6388,259.6925,522580.0
2018-08-30 14:55:00,290.31,290.31,290.08,290.08,578741.0,259.6925,259.6925,259.4868,259.4868,578741.0
2018-08-30 15:00:00,290.09,290.09,289.63,289.79,1047996.0,259.4957,259.4957,259.0842,259.2273,1047996.0
2018-08-30 15:05:00,289.79,289.97,289.71,289.84,550603.0,259.2273,259.3884,259.1558,259.2721,550603.0
2018-08-30 15:10:00,289.84,290.03,289.75,289.81,588183.0,259.2721,259.442,259.1916,259.2452,588183.0
2018-08-30 15:15:00,289.81,289.95,289.63,289.93,647990.0,259.2452,259.3705,259.0842,259.3526,647990.0
2018-08-30 15:20:00,289.92,290.07,289.79,289.96,590462.0,259.3436,259.4778,259.2273,259.3794,590462.0
2018-08-30 15:25:00,289.97,290.15,289.93,290.1,411532.0,259.3884,259.5494,259.3526,259.5046,411532.0
2018-08-30 15:30:00,290.1,290.23,290.1,290.23,790282.0,259.5046,259.6209,259.5046,259.6209,790282.0
2018-08-30 15:35:00,290.23,290.27,289.93,290.15,912071.0,259.6209,259.6567,259.3526,259.5494,912071.0
2018-08-30 15:40:00,290.14,290.21,289.98,290.06,981348.0,259.5404,259.603,259.3973,259.4689,981348.0
2018-08-30 15:45:00,290.07,290.27,290.04,290.08,1172840.0,259.4778,259.6567,259.451,259.4868,1172840.0
2018-08-30 15:50:00,290.08,290.24,289.97,290.19,1264679.0,259.4868,259.6299,259.3884,259.5852,1264679.0
2018-08-30 15:55:00,290.19,290.37,290.13,290.24,3746472.0,259.5852,259.7462,259.5315,259.6299,3746472.0
2018-08-31 09:30:00,289.84,290.04,289.79,289.97,811037.0,259.2721,259.451,259.2273,259.3884,811037.0
2018-08-31 09:35:00,289.98,290.11,289.89,290.02,486348.0,259.3973,259.5136,259.3168,259.4331,486348.0
2018-08-31 09:40:00,290.02,290.11,289.92,290.04,437025.0,259.4331,259.5136,259.3436,259.451,437025.0
2018-08-31 09:45:00,290.03,290.21,289.99,290.16,531381.0,259.442,259.603,259.4062,259.5583,531381.0
2018-08-31 09:50:00,290.17,290.22,290.12,290.18,356159.0,259.5673,259.612,259.5225,259.5762,356159.0
2018-08-31 09:55:00,290.18,290.3,290.1,290.19,429391.0,259.5762,259.6836,259.5046,259.5852,429391.0
2018-08-31 10:00:00,290.19,290.35,290.17,290.35,586388.0,259.5852,259.7283,259.5673,259.7283,586388.0
2018-08-31 10:05:00,290.35,290.66,290.34,290.45,748300.0,259.7283,260.0056,259.7193,259.8177,748300.0
2018-08-31 10:10:00,290.46,290.74,290.46,290.72,501636.0,259.8267,260.0771,259.8267,260.0593,501636.0
2018-08-31 10:15:00,290.73,290.81,290.61,290.65,701655.0,260.0682,260.1398,259.9609,259.9966,701655.0
2018-08-31 10:20:00,290.65,290.77,290.62,290.75,303523.0,259.9966,260.104,259.9698,260.0861,303523.0
2018-08-31 10:25:00,290.75,290.76,290.36,290.47,678874.0,260.0861,260.095,259.7372,259.8356,678874.0
2018-08-31 10:30:00,290.47,290.61,290.41,290.45,501567.0,259.8356,259.9609,259.7819,259.8177,501567.0
2018-08-31 10:35:00,290.45,290.56,290.42,290.56,225950.0,259.8177,259.9161,259.7909,259.9161,225950.0
2018-08-31 10:40:00,290.56,290.59,290.45,290.5,343157.0,259.9161,259.943,259.8177,259.8625,343157.0
2018-08-31 10:45:00,290.5,290.5,290.32,290.39,380162.0,259.8625,259.8625,259.7014,259.7641,380162.0
2018-08-31 10:50:00,290.4,290.44,290.31,290.43,343259.0,259.773,259.8088,259.6925,259.7998,343259.0
2018-08-31 10:55:00,290.44,290.49,290.34,290.47,285297.0,259.8088,259.8535,259.7193,259.8356,285297.0
2018-08-31 11:00:00,290.47,290.64,290.46,290.59,327347.0,259.8356,259.9877,259.8267,259.943,327347.0
2018-08-31 11:05:00,290.59,290.61,290.25,290.26,596512.0,259.943,259.9609,259.6388,259.6478,596512.0
2018-08-31 11:10:00,290.26,290.35,290.23,290.26,422118.0,259.6478,259.7283,259.6209,259.6478,422118.0
2018-08-31 11:15:00,290.25,290.33,290.19,290.28,383721.0,259.6388,259.7104,259.5852,259.6657,383721.0
2018-08-31 11:20:00,290.28,290.28,290.02,290.14,846326.0,259.6657,259.6657,259.4331,259.5404,846326.0
2018-08-31 11:25:00,290.14,290.15,289.93,289.95,516550.0,259.5404,259.5494,259.3526,259.3705,516550.0
2018-08-31 11:30:00,289.96,290.12,289.96,289.98,335227.0,259.3794,259.5225,259.3794,259.3973,335227.0
2018-08-31 11:35:00,289.98,290.18,289.91,290.15,298419.0,259.3973,259.5762,259.3347,259.5494,298419.0
2018-08-31 11:40:00,290.14,290.15,289.84,289.85,348519.0,259.5404,259.5494,259.2721,259.281,348519.0
2018-08-31 11:45:00,289.85,289.92,289.71,289.74,728330.0,259.281,259.3436,259.1558,259.1826,728330.0
2018-08-31 11:50:00,289.74,289.92,289.72,289.84,275860.0,259.1826,259.3436,259.1647,259.2721,275860.0
2018-08-31 11:55:00,289.83,289.88,289.69,289.71,353854.0,259.2631,259.3078,259.1379,259.1558,353854.0
2018-08-31 12:00:00,289.71,289.71,289.49,289.56,717584.0,259.1558,259.1558,258.959,259.0216,717584.0
2018-08-31 12:05:00,289.56,289.62,289.42,289.58,698711.0,259.0216,259.0753,258.8964,259.0395,698711.0
2018-08-31 12:10:00,289.59,289.62,289.5,289.55,403331.0,259.0484,259.0753,258.9679,259.0126,403331.0
2018-08-31 12:15:00,289.55,289.76,289.55,289.7,405022.0,259.0126,259.2005,259.0126,259.1468,405022.0
2018-08-31 12:20:00,289.7,289.71,289.53,289.6,172411.0,259.1468,259.1558,258.9948,259.0574,172411.0
2018-08-31 12:25:00,289.61,289.71,289.47,289.68,533569.0,259.0663,259.1558,258.9411,259.1289,533569.0
2018-08-31 12:30:00,289.67,289.72,289.29,289.39,963961.0,259.12,259.1647,258.7801,258.8695,963961.0
2018-08-31 12:35:00,289.39,289.59,289.39,289.52,324079.0,258.8695,259.0484,258.8695,258.9858,324079.0
2018-08-31 12:40:00,289.52,289.68,289.51,289.63,348925.0,258.9858,259.1289,258.9769,259.0842,348925.0
2018-08-31 12:45:00,289.62,289.77,289.59,289.69,534649.0,259.0753,259.2094,259.0484,259.1379,534649.0
2018-08-31 12:50:00,289.69,289.77,289.64,289.65,269551.0,259.1379,259.2094,259.0932,259.1021,269551.0
2018-08-31 12:55:00,289.65,289.74,289.6,289.74,264650.0,259.1021,259.1826,259.0574,259.1826,264650.0
2018-08-31 13:00:00,289.75,289.75,289.65,289.69,147939.0,259.1916,259.1916,259.1021,259.1379,147939.0
2018-08-31 13:05:00,289.69,289.81,289.59,289.76,260005.0,259.1379,259.2452,259.0484,259.2005,260005.0
2018-08-31 13:10:00,289.76,289.83,289.67,289.79,203021.0,259.2005,259.2631,259.12,259.2273,203021.0
2018-08-31 13:15:00,289.77,289.87,289.67,289.72,334100.0,259.2094,259.2989,259.12,259.1647,334100.0
2018-08-31 13:20:00,289.72,289.88,289.7,289.82,150983.0,259.1647,259.3078,259.1468,259.2542,150983.0
2018-08-31 13:25:00,289.82,289.82,289.72,289.75,136331.0,259.2542,259.2542,259.1647,259.1916,136331.0
2018-08-31 13:30:00,289.75,289.83,289.54,289.83,459348.0,259.1916,259.2631,259.0037,259.2631,459348.0
2018-08-31 13:35:00,289.83,289.88,289.68,289.7,272575.0,259.2631,259.3078,259.1289,259.1468,272575.0
2018-08-31 13:40:00,289.7,289.72,289.61,289.63,215601.0,259.1468,259.1647,259.0663,259.0842,215601.0
2018-08-31 13:45:00,289.63,289.81,289.62,289.8,124647.0,259.0842,259.2452,259.0753,259.2363,124647.0
2018-08-31 13:50:00,289.79,289.83,289.72,289.73,123153.0,259.2273,259.2631,259.1647,259.1737,123153.0
2018-08-31 13:55:00,289.72,289.81,289.69,289.8,145046.0,259.1647,259.2452,259.1379,259.2363,145046.0
2018-08-31 14:00:00,289.81,289.83,289.58,289.63,204741.0,259.2452,259.2631,259.0395,259.0842,204741.0
2018-08-31 14:05:00,289.62,289.65,289.52,289.57,187327.0,259.0753,259.1021,258.9858,259.0305,187327.0
2018-08-31 14:10:00,289.57,289.58,289.43,289.51,301542.0,259.0305,259.0395,258.9053,258.9769,301542.0
2018-08-31 14:15:00,289.5,289.53,289.45,289.5,242175.0,258.9679,258.9948,258.9232,258.9679,242175.0
2018-08-31 14:20:00,289.5,289.54,289.33,289.35,735567.0,258.9679,259.0037,258.8159,258.8337,735567.0
2018-08-31 14:25:00,289.34,289.52,289.33,289.5,302793.0,258.8248,258.9858,258.8159,258.9679,302793.0
2018-08-31 14:30:00,289.5,289.58,289.42,289.56,446502.0,258.9679,259.0395,258.8964,259.0216,446502.0
2018-08-31 14:35:00,289.56,289.62,289.51,289.55,203874.0,259.0216,259.0753,258.9769,259.0126,203874.0
2018-08-31 14:40:00,289.56,289.64,289.52,289.55,288864.0,259.0216,259.0932,258.9858,259.0126,288864.0
2018-08-31 14:45:00,289.56,289.69,289.56,289.67,297049.0,259.0216,259.1379,259.0216,259.12,297049.0
2018-08-31 14:50:00,289.68,289.8,289.58,289.68,603737.0,259.1289,259.2363,259.0395,259.1289,603737.0
2018-08-31 14:55:00,289.69,289.73,289.57,289.58,463312.0,259.1379,259.1737,259.0305,259.0395,463312.0
2018-08-31 15:00:00,289.59,289.87,289.55,289.82,593794.0,259.0484,259.2989,259.0126,259.2542,593794.0
2018-08-31 15:05:00,289.83,289.93,289.8,289.83,483309.0,259.2631,259.3526,259.2363,259.2631,483309.0
2018-08-31 15:10:00,289.84,289.87,289.76,289.84,514010.0,259.2721,259.2989,259.2005,259.2721,514010.0
2018-08-31 15:15:00,289.85,290.0,289.84,289.95,615268.0,259.281,259.4152,259.2721,259.3705,615268.0
2018-08-31 15:20:00,289.95,289.97,289.64,289.72,779705.0,259.3705,259.3884,259.0932,259.1647,779705.0
2018-08-31 15:25:00,289.72,289.77,289.5,289.55,862725.0,259.1647,259.2094,258.9679,259.0126,862725.0
2018-08-31 15:30:00,289.56,290.03,289.56,290.02,906306.0,259.0216,259.442,259.0216,259.4331,906306.0
2018-08-31 15:35:00,290.01,290.26,289.92,290.19,1488097.0,259.4241,259.6478,259.3436,259.5852,1488097.0
2018-08-31 15:40:00,290.17,290.2,290.01,290.1,796049.0,259.5673,259.5941,259.4241,259.5046,796049.0
2018-08-31 15:45:00,290.1,290.24,289.98,290.04,1418569.0,259.5046,259.6299,259.3973,259.451,1418569.0
2018-08-31 15:50:00,290.05,290.33,290.04,290.28,2143863.0,259.4599,259.7104,259.451,259.6657,2143863.0
2018-08-31 15:55:00,290.28,290.48,290.2,290.22,4402463.0,259.6657,259.8446,259.5941,259.612,4402463.0
2018-09-04 09:30:00,289.84,289.94,289.66,289.72,1432476.0,259.2721,259.3615,259.111,259.1647,1432476.0
2018-09-04 09:35:00,289.72,289.74,289.16,289.17,1070550.0,259.1647,259.1826,258.6638,258.6727,1070550.0
2018-09-04 09:40:00,289.17,289.22,288.86,288.96,1255771.0,258.6727,258.7175,258.3954,258.4849,1255771.0
2018-09-04 09:45:00,288.96,289.06,288.8,288.84,3916635.0,258.4849,258.5743,258.3417,258.3775,3916635.0
2018-09-04 09:50:00,288.84,289.04,288.76,289.01,1635955.0,258.3775,258.5564,258.306,258.5296,1635955.0
2018-09-04 09:55:00,289.01,289.21,289.01,289.16,733554.0,258.5296,258.7085,258.5296,258.6638,733554.0
2018-09-04 10:00:00,289.27,289.67,289.17,289.44,1488681.0,258.7622,259.12,258.6727,258.9143,1488681.0
2018-09-04 10:05:00,289.44,289.74,289.44,289.66,795394.0,258.9143,259.1826,258.9143,259.111,795394.0
2018-09-04 10:10:00,289.66,289.79,289.62,289.73,691423.0,259.111,259.2273,259.0753,259.1737,691423.0
2018-09-04 10:15:00,289.73,289.94,289.65,289.84,569295.0,259.1737,259.3615,259.1021,259.2721,569295.0
2018-09-04 10:20:00,289.84,290.11,289.83,289.89,768414.0,259.2721,259.5136,259.2631,259.3168,768414.0
2018-09-04 10:25:00,289.9,289.9,289.61,289.67,567229.0,259.3257,259.3257,259.0663,259.12,567229.0
2018-09-04 10:30:00,289.68,289.82,289.57,289.76,560176.0,259.1289,259.2542,259.0305,259.2005,560176.0
2018-09-04 10:35:00,289.76,289.78,289.49,289.68,488464.0,259.2005,259.2184,258.959,259.1289,488464.0
2018-09-04 10:40:00,289.68,289.83,289.64,289.7,528461.0,259.1289,259.2631,259.0932,259.1468,528461.0
2018-09-04 10:45:00,289.69,290.14,289.54,290.07,733758.0,259.1379,259.5404,259.0037,259.4778,733758.0
2018-09-04 10:50:00,290.08,290.17,290.0,290.16,617486.0,259.4868,259.5673,259.4152,259.5583,617486.0
2018-09-04 10:55:00,290.16,290.21,290.05,290.07,643661.0,259.5583,259.603,259.4599,259.4778,643661.0
2018-09-04 11:00:00,290.06,290.1,289.93,289.99,522907.0,259.4689,259.5046,259.3526,259.4062,522907.0
2018-09-04 11:05:00,289.99,290.01,289.82,289.96,538626.0,259.4062,259.4241,259.2542,259.3794,538626.0
2018-09-04 11:10:00,289.96,289.97,289.71,289.75,470727.0,259.3794,259.3884,259.1558,259.1916,470727.0
2018-09-04 11:15:00,289.75,289.88,289.64,289.87,658166.0,259.1916,259.3078,259.0932,259.2989,658166.0
2018-09-04 11:20:00,289.86,289.9,289.74,289.76,511333.0,259.29,259.3257,259.1826,259.2005,511333.0
2018-09-04 11:25:00,289.75,289.84,289.6,289.63,356442.0,259.1916,259.2721,259.0574,259.0842,356442.0
2018-09-04 11:30:00,289.63,289.75,289.6,289.64,347693.0,259.0842,259.1916,259.0574,259.0932,347693.0
2018-09-04 11:35:00,289.64,289.87,289.63,289.8,299028.0,259.0932,259.2989,259.0842,259.2363,299028.0
2018-09-04 11:40:00,289.81,289.81,289.39,289.44,551007.0,259.2452,259.2452,258.8695,258.9143,551007.0
2018-09-04 11:45:00,289.42,289.55,289.4,289.43,279124.0,258.8964,259.0126,258.8785,258.9053,279124.0
2018-09-04 11:50:00,289.43,289.45,289.19,289.3,579393.0,258.9053,258.9232,258.6906,258.789,579393.0
2018-09-04 11:55:00,289.29,289.3,289.12,289.18,402192.0,258.7801,258.789,258.628,258.6817,402192.0
2018-09-04 12:00:00,289.18,289.26,289.01,289.06,507801.0,258.6817,258.7532,258.5296,258.5743,507801.0
2018-09-04 12:05:00,289.06,289.09,288.93,288.98,417823.0,258.5743,258.6012,258.458,258.5028,417823.0
2018-09-04 12:10:00,288.98,289.08,288.9,289.01,514179.0,258.5028,258.5922,258.4312,258.5296,514179.0
2018-09-04 12:15:00,289.02,289.25,289.01,289.16,394296.0,258.5385,258.7443,258.5296,258.6638,394296.0
2018-09-04 12:20:00,289.17,289.18,288.69,288.7,683646.0,258.6727,258.6817,258.2433,258.2523,683646.0
2018-09-04 12:25:00,288.7,289.0,288.68,288.96,484414.0,258.2523,258.5207,258.2344,258.4849,484414.0
2018-09-04 12:30:00,288.97,289.06,288.85,288.94,403490.0,258.4938,258.5743,258.3865,258.467,403490.0
2018-09-04 12:35:00,288.94,289.05,288.86,288.96,346336.0,258.467,258.5654,258.3954,258.4849,346336.0
2018-09-04 12:40:00,288.96,289.18,288.92,289.08,398237.0,258.4849,258.6817,258.4491,258.5922,398237.0
2018-09-04 12:45:00,289.07,289.22,288.99,289.18,237513.0,258.5833,258.7175,258.5117,258.6817,237513.0
2018-09-04 12:50:00,289.19,289.22,289.06,289.19,264633.0,258.6906,258.7175,258.5743,258.6906,264633.0
2018-09-04 12:55:00,289.19,289.34,289.19,289.26,338841.0,258.6906,258.8248,258.6906,258.7532,338841.0
2018-09-04 13:00:00,289.26,289.53,289.23,289.39,651138.0,258.7532,258.9948,258.7264,258.8695,651138.0
2018-09-04 13:05:00,289.4,289.44,289.32,289.41,267174.0,258.8785,258.9143,258.8069,258.8874,267174.0
2018-09-04 13:10:00,289.41,289.48,289.35,289.43,332381.0,258.8874,258.95,258.8337,258.9053,332381.0
2018-09-04 13:15:00,289.43,289.5,289.31,289.31,351369.0,258.9053,258.9679,258.798,258.798,351369.0
2018-09-04 13:20:00,289.32,289.41,289.3,289.37,187931.0,258.8069,258.8874,258.789,258.8516,187931.0
2018-09-04 13:25:00,289.38,289.48,289.31,289.43,191696.0,258.8606,258.95,258.798,258.9053,191696.0
2018-09-04 13:30:00,289.43,289.56,289.38,289.48,256147.0,258.9053,259.0216,258.8606,258.95,256147.0
2018-09-04 13:35:00,289.47,289.55,289.38,289.38,129053.0,258.9411,259.0126,258.8606,258.8606,129053.0
2018-09-04 13:40:00,289.39,289.58,289.22,289.26,315359.0,258.8695,259.0395,258.7175,258.7532,315359.0
2018-09-04 13:45:00,289.26,289.59,289.23,289.53,286496.0,258.7532,259.0484,258.7264,258.9948,286496.0
2018-09-04 13:50:00,289.54,289.71,289.54,289.59,296052.0,259.0037,259.1558,259.0037,259.0484,296052.0
2018-09-04 13:55:00,289.59,289.68,289.54,289.61,230117.0,259.0484,259.1289,259.0037,259.0663,230117.0
2018-09-04 14:00:00,289.61,289.69,289.59,289.63,379594.0,259.0663,259.1379,259.0484,259.0842,379594.0
2018-09-04 14:05:00,289.64,289.72,289.56,289.57,338012.0,259.0932,259.1647,259.0216,259.0305,338012.0
2018-09-04 14:10:00,289.58,289.62,289.5,289.53,292005.0,259.0395,259.0753,258.9679,258.9948,292005.0
2018-09-04 14:15:00,289.54,289.73,289.51,289.62,269651.0,259.0037,259.1737,258.9769,259.0753,269651.0
2018-09-04 14:20:00,289.62,289.85,289.59,289.78,458702.0,259.0753,259.281,259.0484,259.2184,458702.0
2018-09-04 14:25:00,289.78,289.85,289.75,289.77,202152.0,259.2184,259.281,259.1916,259.2094,202152.0
2018-09-04 14:30:00,289.77,289.86,289.7,289.84,216069.0,259.2094,259.29,259.1468,259.2721,216069.0
2018-09-04 14:35:00,289.85,289.91,289.82,289.87,272431.0,259.281,259.3347,259.2542,259.2989,272431.0
2018-09-04 14:40:00,289.87,289.93,289.84,289.9,200487.0,259.2989,259.3526,259.2721,259.3257,200487.0
2018-09-04 14:45:00,289.91,289.93,289.68,289.73,367811.0,259.3347,259.3526,259.1289,259.1737,367811.0
2018-09-04 14:50:00,289.73,289.87,289.71,289.82,288715.0,259.1737,259.2989,259.1558,259.2542,288715.0
2018-09-04 14:55:00,289.82,290.01,289.79,289.93,423508.0,259.2542,259.4241,259.2273,259.3526,423508.0
2018-09-04 15:00:00,289.92,289.98,289.76,289.83,314274.0,259.3436,259.3973,259.2005,259.2631,314274.0
2018-09-04 15:05:00,289.83,289.99,289.81,289.93,177382.0,259.2631,259.4062,259.2452,259.3526,177382.0
2018-09-04 15:10:00,289.93,289.97,289.76,289.82,248732.0,259.3526,259.3884,259.2005,259.2542,248732.0
2018-09-04 15:15:00,289.82,289.83,289.69,289.71,210890.0,259.2542,259.2631,259.1379,259.1558,210890.0
2018-09-04 15:20:00,289.71,289.81,289.69,289.72,202951.0,259.1558,259.2452,259.1379,259.1647,202951.0
2018-09-04 15:25:00,289.71,289.82,289.64,289.72,266590.0,259.1558,259.2542,259.0932,259.1647,266590.0
2018-09-04 15:30:00,289.71,289.76,289.65,289.75,267029.0,259.1558,259.2005,259.1021,259.1916,267029.0
2018-09-04 15:35:00,289.75,289.79,289.65,289.74,372488.0,259.1916,259.2273,259.1021,259.1826,372488.0
2018-09-04 15:40:00,289.73,289.74,289.56,289.57,870490.0,259.1737,259.1826,259.0216,259.0305,870490.0
2018-09-04 15:45:00,289.57,289.69,289.48,289.57,811290.0,259.0305,259.1379,258.95,259.0305,811290.0
2018-09-04 15:50:00,289.57,289.62,289.39,289.49,1214701.0,259.0305,259.0753,258.8695,258.959,1214701.0
2018-09-04 15:55:00,289.48,289.93,289.47,289.87,2590254.0,258.95,259.3526,258.9411,259.2989,2590254.0
2018-09-05 09:30:00,289.41,289.42,289.06,289.07,943490.0,258.8874,258.8964,258.5743,258.5833,943490.0
2018-09-05 09:35:00,289.06,289.38,289.04,289.36,572280.0,258.5743,258.8606,258.5564,258.8427,572280.0
2018-09-05 09:40:00,289.35,289.5,289.3,289.38,712365.0,258.8337,258.9679,258.789,258.8606,712365.0
2018-09-05 09:45:00,289.39,289.64,289.39,289.56,426012.0,258.8695,259.0932,258.8695,259.0216,426012.0
2018-09-05 09:50:00,289.57,289.58,289.09,289.21,711813.0,259.0305,259.0395,258.6012,258.7085,711813.0
2018-09-05 09:55:00,289.21,289.28,288.83,288.86,877049.0,258.7085,258.7711,258.3686,258.3954,877049.0
2018-09-05 10:00:00,288.87,288.96,288.65,288.94,1303067.0,258.4044,258.4849,258.2076,258.467,1303067.0
2018-09-05 10:05:00,288.95,289.05,288.78,289.0,596777.0,258.4759,258.5654,258.3239,258.5207,596777.0
2018-09-05 10:10:00,289.01,289.01,288.47,288.5,779341.0,258.5296,258.5296,258.0466,258.0734,779341.0
2018-09-05 10:15:00,288.49,288.7,288.44,288.44,1112320.0,258.0644,258.2523,258.0197,258.0197,1112320.0
2018-09-05 10:20:00,288.44,288.48,287.89,287.91,1974141.0,258.0197,258.0555,257.5277,257.5456,1974141.0
2018-09-05 10:25:00,287.9,288.51,287.89,288.5,1531503.0,257.5367,258.0823,257.5277,258.0734,1531503.0
2018-09-05 10:30:00,288.49,288.5,288.02,288.08,839837.0,258.0644,258.0734,257.644,257.6977,839837.0
2018-09-05 10:35:00,288.09,288.27,287.98,288.13,736679.0,257.7066,257.8676,257.6082,257.7424,736679.0
2018-09-05 10:40:00,288.12,288.43,287.95,288.38,903505.0,257.7335,258.0108,257.5814,257.966,903505.0
2018-09-05 10:45:00,288.36,288.73,288.3,288.55,1668664.0,257.9482,258.2791,257.8945,258.1181,1668664.0
2018-09-05 10:50:00,288.55,288.64,288.43,288.52,1054119.0,258.1181,258.1986,258.0108,258.0913,1054119.0
2018-09-05 10:55:00,288.51,288.82,288.5,288.65,596975.0,258.0823,258.3596,258.0734,258.2076,596975.0
2018-09-05 11:00:00,288.64,288.73,288.49,288.53,812839.0,258.1986,258.2791,258.0644,258.1002,812839.0
2018-09-05 11:05:00,288.52,288.62,288.47,288.52,478453.0,258.0913,258.1807,258.0466,258.0913,478453.0
2018-09-05 11:10:00,288.53,288.6,288.36,288.37,650980.0,258.1002,258.1628,257.9482,257.9571,650980.0
2018-09-05 11:15:00,288.37,288.66,288.3,288.61,645163.0,257.9571,258.2165,257.8945,258.1718,645163.0
2018-09-05 11:20:00,288.62,288.81,288.51,288.6,560659.0,258.1807,258.3507,258.0823,258.1628,560659.0
2018-09-05 11:25:00,288.61,288.61,288.17,288.18,792219.0,258.1718,258.1718,257.7782,257.7871,792219.0
2018-09-05 11:30:00,288.18,288.39,288.08,288.24,902364.0,257.7871,257.975,257.6977,257.8408,902364.0
2018-09-05 11:35:00,288.25,288.46,288.12,288.4,619395.0,257.8498,258.0376,257.7335,257.9839,619395.0
2018-09-05 11:40:00,288.4,288.51,288.29,288.33,359023.0,257.9839,258.0823,257.8855,257.9213,359023.0
2018-09-05 11:45:00,288.32,288.58,288.31,288.57,364386.0,257.9124,258.145,257.9034,258.136,364386.0
2018-09-05 11:50:00,288.58,288.87,288.58,288.82,598681.0,258.145,258.4044,258.145,258.3596,598681.0
2018-09-05 11:55:00,288.82,288.82,288.66,288.69,411707.0,258.3596,258.3596,258.2165,258.2433,411707.0
2018-09-05 12:00:00,288.69,289.05,288.69,288.98,722255.0,258.2433,258.5654,258.2433,258.5028,722255.0
2018-09-05 12:05:00,288.99,289.04,288.89,288.97,294656.0,258.5117,258.5564,258.4223,258.4938,294656.0
2018-09-05 12:10:00,288.97,289.01,288.79,288.84,363300.0,258.4938,258.5296,258.3328,258.3775,363300.0
2018-09-05 12:15:00,288.85,289.03,288.82,289.01,223505.0,258.3865,258.5475,258.3596,258.5296,223505.0
2018-09-05 12:20:00,289.02,289.04,288.89,288.95,245691.0,258.5385,258.5564,258.4223,258.4759,245691.0
2018-09-05 12:25:00,288.96,289.0,288.81,288.99,247344.0,258.4849,258.5207,258.3507,258.5117,247344.0
2018-09-05 12:30:00,288.99,289.27,288.97,289.23,997043.0,258.5117,258.7622,258.4938,258.7264,997043.0
2018-09-05 12:35:00,289.24,289.28,289.19,289.22,309041.0,258.7353,258.7711,258.6906,258.7175,309041.0
2018-09-05 12:40:00,289.22,289.23,289.1,289.13,221268.0,258.7175,258.7264,258.6101,258.6369,221268.0
2018-09-05 12:45:00,289.13,289.14,289.07,289.11,238580.0,258.6369,258.6459,258.5833,258.6191,238580.0
2018-09-05 12:50:00,289.12,289.15,288.93,289.03,432531.0,258.628,258.6548,258.458,258.5475,432531.0
2018-09-05 12:55:00,289.02,289.06,288.75,288.78,395915.0,258.5385,258.5743,258.297,258.3239,395915.0
2018-09-05 13:00:00,288.78,288.91,288.74,288.86,411387.0,258.3239,258.4401,258.2881,258.3954,411387.0
2018-09-05 13:05:00,288.87,289.06,288.83,288.98,300880.0,258.4044,258.5743,258.3686,258.5028,300880.0
2018-09-05 13:10:00,288.98,289.21,288.96,289.11,261931.0,258.5028,258.7085,258.4849,258.6191,261931.0
2018-09-05 13:15:00,289.1,289.34,289.08,289.24,260384.0,258.6101,258.8248,258.5922,258.7353,260384.0
2018-09-05 13:20:00,289.24,289.39,289.23,289.27,325779.0,258.7353,258.8695,258.7264,258.7622,325779.0
2018-09-05 13:25:00,289.27,289.3,289.15,289.27,230204.0,258.7622,258.789,258.6548,258.7622,230204.0
2018-09-05 13:30:00,289.28,289.48,289.24,289.41,354877.0,258.7711,258.95,258.7353,258.8874,354877.0
2018-09-05 13:35:00,289.41,289.41,289.26,289.31,404232.0,258.8874,258.8874,258.7532,258.798,404232.0
2018-09-05 13:40:00,289.31,289.33,289.19,289.25,207424.0,258.798,258.8159,258.6906,258.7443,207424.0
2018-09-05 13:45:00,289.24,289.25,289.06,289.08,223751.0,258.7353,258.7443,258.5743,258.5922,223751.0
2018-09-05 13:50:00,289.09,289.19,289.07,289.15,147364.0,258.6012,258.6906,258.5833,258.6548,147364.0
2018-09-05 13:55:00,289.15,289.15,289.0,289.12,240306.0,258.6548,258.6548,258.5207,258.628,240306.0
2018-09-05 14:00:00,289.13,289.21,289.04,289.05,456811.0,258.6369,258.7085,258.5564,258.5654,456811.0
2018-09-05 14:05:00,289.05,289.11,288.89,288.99,622253.0,258.5654,258.6191,258.4223,258.5117,622253.0
2018-09-05 14:10:00,289.0,289.02,288.88,288.98,269066.0,258.5207,258.5385,258.4133,258.5028,269066.0
2018-09-05 14:15:00,288.98,289.18,288.9,289.17,456755.0,258.5028,258.6817,258.4312,258.6727,456755.0
2018-09-05 14:20:00,289.17,289.21,289.05,289.19,232822.0,258.6727,258.7085,258.5654,258.6906,232822.0
2018-09-05 14:25:00,289.18,289.19,289.06,289.11,223841.0,258.6817,258.6906,258.5743,258.6191,223841.0
2018-09-05 14:30:00,289.11,289.19,289.06,289.11,204150.0,258.6191,258.6906,258.5743,258.6191,204150.0
2018-09-05 14:35:00,289.11,289.33,289.04,289.25,363193.0,258.6191,258.8159,258.5564,258.7443,363193.0
2018-09-05 14:40:00,289.24,289.3,289.17,289.2,308517.0,258.7353,258.789,258.6727,258.6996,308517.0
2018-09-05 14:45:00,289.2,289.26,289.02,289.03,353364.0,258.6996,258.7532,258.5385,258.5475,353364.0
2018-09-05 14:50:00,289.02,289.03,288.83,288.92,364804.0,258.5385,258.5475,258.3686,258.4491,364804.0
2018-09-05 14:55:00,288.92,289.09,288.9,289.03,389456.0,258.4491,258.6012,258.4312,258.5475,389456.0
2018-09-05 15:00:00,289.03,289.13,288.96,289.11,380341.0,258.5475,258.6369,258.4849,258.6191,380341.0
2018-09-05 15:05:00,289.12,289.12,288.91,288.97,346617.0,258.628,258.628,258.4401,258.4938,346617.0
2018-09-05 15:10:00,288.97,289.09,288.86,289.07,389138.0,258.4938,258.6012,258.3954,258.5833,389138.0
2018-09-05 15:15:00,289.07,289.29,289.06,289.16,754637.0,258.5833,258.7801,258.5743,258.6638,754637.0
2018-09-05 15:20:00,289.16,289.23,289.01,289.06,460241.0,258.6638,258.7264,258.5296,258.5743,460241.0
2018-09-05 15:25:00,289.06,289.08,288.93,289.03,361433.0,258.5743,258.5922,258.458,258.5475,361433.0
2018-09-05 15:30:00,289.03,289.12,288.98,289.11,589857.0,258.5475,258.628,258.5028,258.6191,589857.0
2018-09-05 15:35:00,289.12,289.12,288.97,289.04,854564.0,258.628,258.628,258.4938,258.5564,854564.0
2018-09-05 15:40:00,289.04,289.09,288.86,288.88,967039.0,258.5564,258.6012,258.3954,258.4133,967039.0
2018-09-05 15:45:00,288.88,288.96,288.69,288.71,1596372.0,258.4133,258.4849,258.2433,258.2612,1596372.0
2018-09-05 15:50:00,288.7,288.89,288.58,288.85,2106751.0,258.2523,258.4223,258.145,258.3865,2106751.0
2018-09-05 15:55:00,288.84,289.15,288.84,289.06,3785208.0,258.3775,258.6548,258.3775,258.5743,3785208.0
2018-09-06 09:30:00,289.15,289.36,289.05,289.14,933646.0,258.6548,258.8427,258.5654,258.6459,933646.0
2018-09-06 09:35:00,289.15,289.27,288.8,288.88,906058.0,258.6548,258.7622,258.3417,258.4133,906058.0
2018-09-06 09:40:00,288.88,289.0,288.73,288.98,748646.0,258.4133,258.5207,258.2791,258.5028,748646.0
2018-09-06 09:45:00,288.98,289.36,288.89,289.29,716778.0,258.5028,258.8427,258.4223,258.7801,716778.0
2018-09-06 09:50:00,289.29,289.33,289.11,289.16,373572.0,258.7801,258.8159,258.6191,258.6638,373572.0
2018-09-06 09:55:00,289.15,289.49,289.12,289.45,570562.0,258.6548,258.959,258.628,258.9232,570562.0
2018-09-06 10:00:00,289.46,289.49,289.12,289.17,890367.0,258.9321,258.959,258.628,258.6727,890367.0
2018-09-06 10:05:00,289.18,289.19,288.81,288.88,802379.0,258.6817,258.6906,258.3507,258.4133,802379.0
2018-09-06 10:10:00,288.88,288.88,288.24,288.39,1156472.0,258.4133,258.4133,257.8408,257.975,1156472.0
2018-09-06 10:15:00,288.38,288.52,288.29,288.46,721906.0,257.966,258.0913,257.8855,258.0376,721906.0
2018-09-06 10:20:00,288.46,288.56,288.15,288.39,1044584.0,258.0376,258.1271,257.7603,257.975,1044584.0
2018-09-06 10:25:00,288.4,288.67,288.24,288.67,925452.0,257.9839,258.2255,257.8408,258.2255,925452.0
2018-09-06 10:30:00,288.66,288.67,288.21,288.23,845665.0,258.2165,258.2255,257.814,257.8319,845665.0
2018-09-06 10:35:00,288.22,288.27,288.0,288.19,986073.0,257.8229,257.8676,257.6261,257.7961,986073.0
2018-09-06 10:40:00,288.19,288.31,287.94,288.14,778637.0,257.7961,257.9034,257.5724,257.7514,778637.0
2018-09-06 10:45:00,288.16,288.16,287.47,287.57,1559159.0,257.7692,257.7692,257.152,257.2415,1559159.0
2018-09-06 10:50:00,287.57,287.67,287.37,287.51,1439762.0,257.2415,257.3309,257.0626,257.1878,1439762.0
2018-09-06 10:55:00,287.51,287.96,287.36,287.74,1266624.0,257.1878,257.5903,257.0536,257.3935,1266624.0
2018-09-06 11:00:00,287.74,287.87,287.3,287.36,1043483.0,257.3935,257.5098,256.9999,257.0536,1043483.0
2018-09-06 11:05:00,287.36,287.36,287.1,287.32,1215729.0,257.0536,257.0536,256.821,257.0178,1215729.0
2018-09-06 11:10:00,287.31,287.5,287.2,287.35,784699.0,257.0089,257.1789,256.9105,257.0447,784699.0
2018-09-06 11:15:00,287.35,287.42,287.17,287.26,688252.0,257.0447,257.1073,256.8837,256.9642,688252.0
2018-09-06 11:20:00,287.25,287.67,287.1,287.62,1015090.0,256.9552,257.3309,256.821,257.2862,1015090.0
2018-09-06 11:25:00,287.63,287.71,287.52,287.54,526982.0,257.2951,257.3667,257.1967,257.2146,526982.0
2018-09-06 11:30:00,287.55,287.8,287.48,287.69,737735.0,257.2236,257.4472,257.161,257.3488,737735.0
2018-09-06 11:35:00,287.69,287.74,287.51,287.62,438661.0,257.3488,257.3935,257.1878,257.2862,438661.0
2018-09-06 11:40:00,287.62,287.81,287.43,287.44,514240.0,257.2862,257.4562,257.1162,257.1252,514240.0
2018-09-06 11:45:00,287.44,287.86,287.44,287.85,679166.0,257.1252,257.5009,257.1252,257.4919,679166.0
2018-09-06 11:50:00,287.84,287.93,287.76,287.87,500758.0,257.483,257.5635,257.4114,257.5098,500758.0
2018-09-06 11:55:00,287.88,288.06,287.64,287.88,762406.0,257.5188,257.6798,257.3041,257.5188,762406.0
2018-09-06 12:00:00,287.88,287.88,287.68,287.75,396912.0,257.5188,257.5188,257.3399,257.4025,396912.0
2018-09-06 12:05:00,287.74,287.92,287.7,287.88,298575.0,257.3935,257.5546,257.3578,257.5188,298575.0
2018-09-06 12:10:00,287.88,287.89,287.68,287.69,297719.0,257.5188,257.5277,257.3399,257.3488,297719.0
2018-09-06 12:15:00,287.69,287.84,287.66,287.72,261147.0,257.3488,257.483,257.322,257.3756,261147.0
2018-09-06 12:20:00,287.72,287.83,287.57,287.64,542731.0,257.3756,257.474,257.2415,257.3041,542731.0
2018-09-06 12:25:00,287.63,287.71,287.6,287.63,339458.0,257.2951,257.3667,257.2683,257.2951,339458.0
2018-09-06 12:30:00,287.63,287.76,287.49,287.51,414158.0,257.2951,257.4114,257.1699,257.1878,414158.0
2018-09-06 12:35:00,287.51,287.64,287.37,287.4,421679.0,257.1878,257.3041,257.0626,257.0894,421679.0
2018-09-06 12:40:00,287.39,287.6,287.38,287.58,313931.0,257.0805,257.2683,257.0715,257.2504,313931.0
2018-09-06 12:45:00,287.58,287.72,287.52,287.54,426341.0,257.2504,257.3756,257.1967,257.2146,426341.0
2018-09-06 12:50:00,287.53,287.54,287.37,287.41,237864.0,257.2057,257.2146,257.0626,257.0983,237864.0
2018-09-06 12:55:00,287.4,287.47,287.28,287.29,316282.0,257.0894,257.152,256.9821,256.991,316282.0
2018-09-06 13:00:00,287.28,287.28,287.0,287.02,828705.0,256.9821,256.9821,256.7316,256.7495,828705.0
2018-09-06 13:05:00,287.02,287.27,287.01,287.15,537782.0,256.7495,256.9731,256.7405,256.8658,537782.0
2018-09-06 13:10:00,287.15,287.41,287.05,287.35,448889.0,256.8658,257.0983,256.7763,257.0447,448889.0
2018-09-06 13:15:00,287.36,287.66,287.36,287.65,364364.0,257.0536,257.322,257.0536,257.313,364364.0
2018-09-06 13:20:00,287.64,287.68,287.58,287.64,239193.0,257.3041,257.3399,257.2504,257.3041,239193.0
2018-09-06 13:25:00,287.65,287.7,287.54,287.54,325570.0,257.313,257.3578,257.2146,257.2146,325570.0
2018-09-06 13:30:00,287.54,287.68,287.45,287.57,400159.0,257.2146,257.3399,257.1341,257.2415,400159.0
2018-09-06 13:35:00,287.58,287.79,287.56,287.65,384591.0,257.2504,257.4383,257.2325,257.313,384591.0
2018-09-06 13:40:00,287.64,287.92,287.62,287.85,344338.0,257.3041,257.5546,257.2862,257.4919,344338.0
2018-09-06 13:45:00,287.84,287.94,287.73,287.76,221788.0,257.483,257.5724,257.3846,257.4114,221788.0
2018-09-06 13:50:00,287.76,287.81,287.68,287.73,278384.0,257.4114,257.4562,257.3399,257.3846,278384.0
2018-09-06 13:55:00,287.72,287.77,287.59,287.64,208569.0,257.3756,257.4204,257.2594,257.3041,208569.0
2018-09-06 14:00:00,287.64,287.89,287.63,287.66,759545.0,257.3041,257.5277,257.2951,257.322,759545.0
2018-09-06 14:05:00,287.67,287.88,287.56,287.82,248048.0,257.3309,257.5188,257.2325,257.4651,248048.0
2018-09-06 14:10:00,287.83,287.98,287.76,287.88,348900.0,257.474,257.6082,257.4114,257.5188,348900.0
2018-09-06 14:15:00,287.89,287.93,287.77,287.9,276357.0,257.5277,257.5635,257.4204,257.5367,276357.0
2018-09-06 14:20:00,287.9,287.9,287.61,287.69,391745.0,257.5367,257.5367,257.2773,257.3488,391745.0
2018-09-06 14:25:00,287.69,287.78,287.61,287.69,245750.0,257.3488,257.4293,257.2773,257.3488,245750.0
2018-09-06 14:30:00,287.68,288.04,287.67,288.0,407408.0,257.3399,257.6619,257.3309,257.6261,407408.0
2018-09-06 14:35:00,288.0,288.1,287.88,287.98,503596.0,257.6261,257.7156,257.5188,257.6082,503596.0
2018-09-06 14:40:00,287.98,288.08,287.92,288.08,365999.0,257.6082,257.6977,257.5546,257.6977,365999.0
2018-09-06 14:45:00,288.07,288.21,288.06,288.09,558865.0,257.6887,257.814,257.6798,257.7066,558865.0
2018-09-06 14:50:00,288.09,288.1,287.96,288.01,311449.0,257.7066,257.7156,257.5903,257.6351,311449.0
2018-09-06 14:55:00,288.02,288.06,287.94,287.94,242541.0,257.644,257.6798,257.5724,257.5724,242541.0
2018-09-06 15:00:00,287.94,288.37,287.94,288.28,592065.0,257.5724,257.9571,257.5724,257.8766,592065.0
2018-09-06 15:05:00,288.3,288.57,288.29,288.47,615772.0,257.8945,258.136,257.8855,258.0466,615772.0
2018-09-06 15:10:00,288.48,288.63,288.45,288.57,496500.0,258.0555,258.1897,258.0287,258.136,496500.0
2018-09-06 15:15:00,288.58,288.65,288.31,288.33,634250.0,258.145,258.2076,257.9034,257.9213,634250.0
2018-09-06 15:20:00,288.34,288.44,288.33,288.38,299700.0,257.9303,258.0197,257.9213,257.966,299700.0
2018-09-06 15:25:00,288.39,288.59,288.36,288.55,514051.0,257.975,258.1539,257.9482,258.1181,514051.0
2018-09-06 15:30:00,288.56,288.62,288.38,288.44,583846.0,258.1271,258.1807,257.966,258.0197,583846.0
2018-09-06 15:35:00,288.44,288.56,288.38,288.45,523823.0,258.0197,258.1271,257.966,258.0287,523823.0
2018-09-06 15:40:00,288.45,288.48,288.19,288.24,1600062.0,258.0287,258.0555,257.7961,257.8408,1600062.0
2018-09-06 15:45:00,288.24,288.41,288.19,288.31,841701.0,257.8408,257.9929,257.7961,257.9034,841701.0
2018-09-06 15:50:00,288.31,288.36,288.18,288.25,1456368.0,257.9034,257.9482,257.7871,257.8498,1456368.0
2018-09-06 15:55:00,288.25,288.38,288.06,288.2,3544987.0,257.8498,257.966,257.6798,257.805,3544987.0
2018-09-07 09:30:00,286.98,287.15,286.71,287.14,1544223.0,256.7137,256.8658,256.4722,256.8568,1544223.0
2018-09-07 09:35:00,287.13,287.35,286.84,287.32,883670.0,256.8479,257.0447,256.5885,257.0178,883670.0
2018-09-07 09:40:00,287.31,287.51,287.15,287.32,1332608.0,257.0089,257.1878,256.8658,257.0178,1332608.0
2018-09-07 09:45:00,287.32,287.61,287.18,287.43,1023507.0,257.0178,257.2773,256.8926,257.1162,1023507.0
2018-09-07 09:50:00,287.42,287.98,287.41,287.97,954545.0,257.1073,257.6082,257.0983,257.5993,954545.0
2018-09-07 09:55:00,287.97,287.99,287.68,287.78,1004652.0,257.5993,257.6172,257.3399,257.4293,1004652.0
2018-09-07 10:00:00,287.77,287.99,287.64,287.99,491337.0,257.4204,257.6172,257.3041,257.6172,491337.0
2018-09-07 10:05:00,287.99,288.07,287.82,287.96,637896.0,257.6172,257.6887,257.4651,257.5903,637896.0
2018-09-07 10:10:00,287.97,288.3,287.9,288.19,958260.0,257.5993,257.8945,257.5367,257.7961,958260.0
2018-09-07 10:15:00,288.19,288.19,287.94,288.01,449617.0,257.7961,257.7961,257.5724,257.6351,449617.0
2018-09-07 10:20:00,288.01,288.29,287.98,288.27,375571.0,257.6351,257.8855,257.6082,257.8676,375571.0
2018-09-07 10:25:00,288.28,288.36,287.97,288.0,487840.0,257.8766,257.9482,257.5993,257.6261,487840.0
2018-09-07 10:30:00,288.0,288.16,288.0,288.1,327355.0,257.6261,257.7692,257.6261,257.7156,327355.0
2018-09-07 10:35:00,288.1,288.21,287.89,287.99,525173.0,257.7156,257.814,257.5277,257.6172,525173.0
2018-09-07 10:40:00,287.98,288.08,287.89,287.95,377648.0,257.6082,257.6977,257.5277,257.5814,377648.0
2018-09-07 10:45:00,287.95,288.47,287.93,288.36,748933.0,257.5814,258.0466,257.5635,257.9482,748933.0
2018-09-07 10:50:00,288.37,288.46,288.32,288.42,281045.0,257.9571,258.0376,257.9124,258.0018,281045.0
2018-09-07 10:55:00,288.41,288.43,288.32,288.34,282885.0,257.9929,258.0108,257.9124,257.9303,282885.0
2018-09-07 11:00:00,288.34,288.38,288.16,288.16,342202.0,257.9303,257.966,257.7692,257.7692,342202.0
2018-09-07 11:05:00,288.17,288.41,288.12,288.34,463333.0,257.7782,257.9929,257.7335,257.9303,463333.0
2018-09-07 11:10:00,288.34,288.35,288.23,288.27,193310.0,257.9303,257.9392,257.8319,257.8676,193310.0
2018-09-07 11:15:00,288.28,288.45,288.27,288.32,456533.0,257.8766,258.0287,257.8676,257.9124,456533.0
2018-09-07 11:20:00,288.32,288.4,288.16,288.18,336316.0,257.9124,257.9839,257.7692,257.7871,336316.0
2018-09-07 11:25:00,288.17,288.43,288.13,288.42,335182.0,257.7782,258.0108,257.7424,258.0018,335182.0
2018-09-07 11:30:00,288.43,288.52,288.3,288.51,445679.0,258.0108,258.0913,257.8945,258.0823,445679.0
2018-09-07 11:35:00,288.51,288.67,288.5,288.65,692390.0,258.0823,258.2255,258.0734,258.2076,692390.0
2018-09-07 11:40:00,288.65,288.7,288.52,288.53,204831.0,258.2076,258.2523,258.0913,258.1002,204831.0
2018-09-07 11:45:00,288.53,288.61,288.4,288.47,246927.0,258.1002,258.1718,257.9839,258.0466,246927.0
2018-09-07 11:50:00,288.48,288.51,288.34,288.39,218751.0,258.0555,258.0823,257.9303,257.975,218751.0
2018-09-07 11:55:00,288.39,288.42,288.1,288.14,624472.0,257.975,258.0018,257.7156,257.7514,624472.0
2018-09-07 12:00:00,288.14,288.22,287.94,287.97,588446.0,257.7514,257.8229,257.5724,257.5993,588446.0
2018-09-07 12:05:00,287.97,287.99,287.05,287.18,2709556.0,257.5993,257.6172,256.7763,256.8926,2709556.0
2018-09-07 12:10:00,287.18,287.7,287.06,287.62,2276221.0,256.8926,257.3578,256.7853,257.2862,2276221.0
2018-09-07 12:15:00,287.62,287.62,287.27,287.35,1106236.0,257.2862,257.2862,256.9731,257.0447,1106236.0
2018-09-07 12:20:00,287.35,287.56,287.24,287.3,883674.0,257.0447,257.2325,256.9463,256.9999,883674.0
2018-09-07 12:25:00,287.3,287.31,287.11,287.13,787295.0,256.9999,257.0089,256.83,256.8479,787295.0
2018-09-07 12:30:00,287.12,287.48,287.1,287.23,949152.0,256.8389,257.161,256.821,256.9373,949152.0
2018-09-07 12:35:00,287.24,287.35,287.16,287.31,483656.0,256.9463,257.0447,256.8747,257.0089,483656.0
2018-09-07 12:40:00,287.31,287.38,286.92,287.01,871485.0,257.0089,257.0715,256.66,256.7405,871485.0
2018-09-07 12:45:00,287.01,287.55,286.98,287.49,861540.0,256.7405,257.2236,256.7137,257.1699,861540.0
2018-09-07 12:50:00,287.5,287.67,287.46,287.59,385227.0,257.1789,257.3309,257.1431,257.2594,385227.0
2018-09-07 12:55:00,287.6,287.67,287.53,287.58,273252.0,257.2683,257.3309,257.2057,257.2504,273252.0
2018-09-07 13:00:00,287.59,287.6,287.43,287.46,261176.0,257.2594,257.2683,257.1162,257.1431,261176.0
2018-09-07 13:05:00,287.45,287.48,287.29,287.29,243913.0,257.1341,257.161,256.991,256.991,243913.0
2018-09-07 13:10:00,287.28,287.37,287.16,287.17,284050.0,256.9821,257.0626,256.8747,256.8837,284050.0
2018-09-07 13:15:00,287.18,287.29,287.13,287.13,366006.0,256.8926,256.991,256.8479,256.8479,366006.0
2018-09-07 13:20:00,287.13,287.3,287.09,287.24,310558.0,256.8479,256.9999,256.8121,256.9463,310558.0
2018-09-07 13:25:00,287.24,287.44,287.17,287.4,418580.0,256.9463,257.1252,256.8837,257.0894,418580.0
2018-09-07 13:30:00,287.41,287.51,287.36,287.41,363586.0,257.0983,257.1878,257.0536,257.0983,363586.0
2018-09-07 13:35:00,287.4,287.41,287.14,287.18,269718.0,257.0894,257.0983,256.8568,256.8926,269718.0
2018-09-07 13:40:00,287.18,287.22,287.11,287.16,238772.0,256.8926,256.9284,256.83,256.8747,238772.0
2018-09-07 13:45:00,287.15,287.35,287.14,287.16,248106.0,256.8658,257.0447,256.8568,256.8747,248106.0
2018-09-07 13:50:00,287.15,287.38,287.13,287.24,214954.0,256.8658,257.0715,256.8479,256.9463,214954.0
2018-09-07 13:55:00,287.24,287.25,287.14,287.15,163092.0,256.9463,256.9552,256.8568,256.8658,163092.0
2018-09-07 14:00:00,287.15,287.36,287.14,287.18,445918.0,256.8658,257.0536,256.8568,256.8926,445918.0
2018-09-07 14:05:00,287.19,287.3,287.17,287.25,187965.0,256.9015,256.9999,256.8837,256.9552,187965.0
2018-09-07 14:10:00,287.26,287.62,287.26,287.61,532364.0,256.9642,257.2862,256.9642,257.2773,532364.0
2018-09-07 14:15:00,287.62,287.63,287.39,287.46,271509.0,257.2862,257.2951,257.0805,257.1431,271509.0
2018-09-07 14:20:00,287.45,287.55,287.42,287.55,211440.0,257.1341,257.2236,257.1073,257.2236,211440.0
2018-09-07 14:25:00,287.55,287.88,287.52,287.86,503333.0,257.2236,257.5188,257.1967,257.5009,503333.0
2018-09-07 14:30:00,287.85,287.88,287.61,287.68,461101.0,257.4919,257.5188,257.2773,257.3399,461101.0
2018-09-07 14:35:00,287.68,287.72,287.62,287.72,148341.0,257.3399,257.3756,257.2862,257.3756,148341.0
2018-09-07 14:40:00,287.72,287.8,287.66,287.74,259301.0,257.3756,257.4472,257.322,257.3935,259301.0
2018-09-07 14:45:00,287.74,287.82,287.73,287.76,264014.0,257.3935,257.4651,257.3846,257.4114,264014.0
2018-09-07 14:50:00,287.76,287.76,287.56,287.7,346127.0,257.4114,257.4114,257.2325,257.3578,346127.0
2018-09-07 14:55:00,287.69,287.95,287.66,287.91,636550.0,257.3488,257.5814,257.322,257.5456,636550.0
2018-09-07 15:00:00,287.92,287.95,287.78,287.9,445524.0,257.5546,257.5814,257.4293,257.5367,445524.0
2018-09-07 15:05:00,287.9,287.9,287.74,287.76,288571.0,257.5367,257.5367,257.3935,257.4114,288571.0
2018-09-07 15:10:00,287.77,287.92,287.77,287.88,269228.0,257.4204,257.5546,257.4204,257.5188,269228.0
2018-09-07 15:15:00,287.89,287.92,287.78,287.81,252333.0,257.5277,257.5546,257.4293,257.4562,252333.0
2018-09-07 15:20:00,287.81,287.85,287.56,287.62,885351.0,257.4562,257.4919,257.2325,257.2862,885351.0
2018-09-07 15:25:00,287.63,287.82,287.63,287.8,348318.0,257.2951,257.4651,257.2951,257.4472,348318.0
2018-09-07 15:30:00,287.8,287.86,287.48,287.71,1085286.0,257.4472,257.5009,257.161,257.3667,1085286.0
2018-09-07 15:35:00,287.71,287.75,287.43,287.57,1013203.0,257.3667,257.4025,257.1162,257.2415,1013203.0
2018-09-07 15:40:00,287.56,287.59,287.37,287.39,1234762.0,257.2325,257.2594,257.0626,257.0805,1234762.0
2018-09-07 15:45:00,287.38,287.48,287.33,287.41,946580.0,257.0715,257.161,257.0268,257.0983,946580.0
2018-09-07 15:50:00,287.4,287.49,287.23,287.49,2596825.0,257.0894,257.1699,256.9373,257.1699,2596825.0
2018-09-07 15:55:00,287.49,287.77,287.46,287.56,4721202.0,257.1699,257.4204,257.1431,257.2325,4721202.0
2018-09-10 09:30:00,288.76,288.84,288.51,288.65,1226530.0,258.306,258.3775,258.0823,258.2076,1226530.0
2018-09-10 09:35:00,288.66,288.81,288.48,288.58,659286.0,258.2165,258.3507,258.0555,258.145,659286.0
2018-09-10 09:40:00,288.58,288.88,288.55,288.69,589091.0,258.145,258.4133,258.1181,258.2433,589091.0
2018-09-10 09:45:00,288.69,288.94,288.57,288.94,844320.0,258.2433,258.467,258.136,258.467,844320.0
2018-09-10 09:50:00,288.94,289.04,288.55,288.68,691214.0,258.467,258.5564,258.1181,258.2344,691214.0
2018-09-10 09:55:00,288.67,288.78,288.53,288.62,656191.0,258.2255,258.3239,258.1002,258.1807,656191.0
2018-09-10 10:00:00,288.61,288.75,288.35,288.38,666694.0,258.1718,258.297,257.9392,257.966,666694.0
2018-09-10 10:05:00,288.38,288.39,288.19,288.3,444291.0,257.966,257.975,257.7961,257.8945,444291.0
2018-09-10 10:10:00,288.31,288.32,288.07,288.16,507448.0,257.9034,257.9124,257.6887,257.7692,507448.0
2018-09-10 10:15:00,288.16,288.36,288.02,288.32,653503.0,257.7692,257.9482,257.644,257.9124,653503.0
2018-09-10 10:20:00,288.31,288.45,288.27,288.27,389142.0,257.9034,258.0287,257.8676,257.8676,389142.0
2018-09-10 10:25:00,288.26,288.32,288.15,288.31,406320.0,257.8587,257.9124,257.7603,257.9034,406320.0
2018-09-10 10:30:00,288.31,288.44,288.14,288.42,396047.0,257.9034,258.0197,257.7514,258.0018,396047.0
2018-09-10 10:35:00,288.41,288.53,288.29,288.46,327769.0,257.9929,258.1002,257.8855,258.0376,327769.0
2018-09-10 10:40:00,288.46,288.56,288.42,288.53,316000.0,258.0376,258.1271,258.0018,258.1002,316000.0
2018-09-10 10:45:00,288.53,288.58,288.39,288.44,406578.0,258.1002,258.145,257.975,258.0197,406578.0
2018-09-10 10:50:00,288.44,288.63,288.41,288.5,446672.0,258.0197,258.1897,257.9929,258.0734,446672.0
2018-09-10 10:55:00,288.49,288.5,288.23,288.24,366586.0,258.0644,258.0734,257.8319,257.8408,366586.0
2018-09-10 11:00:00,288.24,288.24,288.04,288.14,596661.0,257.8408,257.8408,257.6619,257.7514,596661.0
2018-09-10 11:05:00,288.14,288.45,288.05,288.43,469595.0,257.7514,258.0287,257.6708,258.0108,469595.0
2018-09-10 11:10:00,288.42,288.59,288.41,288.48,421814.0,258.0018,258.1539,257.9929,258.0555,421814.0
2018-09-10 11:15:00,288.49,288.59,288.41,288.56,265213.0,258.0644,258.1539,257.9929,258.1271,265213.0
2018-09-10 11:20:00,288.56,288.69,288.5,288.64,328608.0,258.1271,258.2433,258.0734,258.1986,328608.0
2018-09-10 11:25:00,288.65,288.67,288.55,288.62,285472.0,258.2076,258.2255,258.1181,258.1807,285472.0
2018-09-10 11:30:00,288.63,288.65,288.45,288.48,302672.0,258.1897,258.2076,258.0287,258.0555,302672.0
2018-09-10 11:35:00,288.48,288.51,288.24,288.27,343535.0,258.0555,258.0823,257.8408,257.8676,343535.0
2018-09-10 11:40:00,288.27,288.34,288.11,288.27,317762.0,257.8676,257.9303,257.7245,257.8676,317762.0
2018-09-10 11:45:00,288.26,288.38,288.2,288.37,297293.0,257.8587,257.966,257.805,257.9571,297293.0
2018-09-10 11:50:00,288.37,288.56,288.35,288.44,381735.0,257.9571,258.1271,257.9392,258.0197,381735.0
2018-09-10 11:55:00,288.43,288.45,288.27,288.43,408400.0,258.0108,258.0287,257.8676,258.0108,408400.0
2018-09-10 12:00:00,288.43,288.43,288.2,288.24,242893.0,258.0108,258.0108,257.805,257.8408,242893.0
2018-09-10 12:05:00,288.23,288.3,288.15,288.25,281379.0,257.8319,257.8945,257.7603,257.8498,281379.0
2018-09-10 12:10:00,288.24,288.26,288.16,288.23,148001.0,257.8408,257.8587,257.7692,257.8319,148001.0
2018-09-10 12:15:00,288.23,288.32,288.04,288.04,176434.0,257.8319,257.9124,257.6619,257.6619,176434.0
2018-09-10 12:20:00,288.04,288.09,287.97,288.07,426705.0,257.6619,257.7066,257.5993,257.6887,426705.0
2018-09-10 12:25:00,288.07,288.15,287.93,287.99,283627.0,257.6887,257.7603,257.5635,257.6172,283627.0
2018-09-10 12:30:00,288.0,288.16,287.93,288.15,370094.0,257.6261,257.7692,257.5635,257.7603,370094.0
2018-09-10 12:35:00,288.16,288.16,287.99,288.01,298124.0,257.7692,257.7692,257.6172,257.6351,298124.0
2018-09-10 12:40:00,288.01,288.1,287.88,288.04,321183.0,257.6351,257.7156,257.5188,257.6619,321183.0
2018-09-10 12:45:00,288.04,288.13,287.97,288.01,188555.0,257.6619,257.7424,257.5993,257.6351,188555.0
2018-09-10 12:50:00,288.0,288.02,287.89,287.97,134015.0,257.6261,257.644,257.5277,257.5993,134015.0
2018-09-10 12:55:00,287.97,288.05,287.92,287.98,193838.0,257.5993,257.6708,257.5546,257.6082,193838.0
2018-09-10 13:00:00,287.97,288.03,287.9,288.01,184543.0,257.5993,257.653,257.5367,257.6351,184543.0
2018-09-10 13:05:00,288.0,288.08,287.94,287.95,167405.0,257.6261,257.6977,257.5724,257.5814,167405.0
2018-09-10 13:10:00,287.94,288.1,287.91,288.07,198738.0,257.5724,257.7156,257.5456,257.6887,198738.0
2018-09-10 13:15:00,288.06,288.12,288.04,288.09,121520.0,257.6798,257.7335,257.6619,257.7066,121520.0
2018-09-10 13:20:00,288.1,288.27,288.1,288.22,161964.0,257.7156,257.8676,257.7156,257.8229,161964.0
2018-09-10 13:25:00,288.23,288.27,288.19,288.23,120700.0,257.8319,257.8676,257.7961,257.8319,120700.0
2018-09-10 13:30:00,288.23,288.25,288.13,288.16,212914.0,257.8319,257.8498,257.7424,257.7692,212914.0
2018-09-10 13:35:00,288.16,288.17,288.11,288.13,168365.0,257.7692,257.7782,257.7245,257.7424,168365.0
2018-09-10 13:40:00,288.13,288.22,288.11,288.16,141002.0,257.7424,257.8229,257.7245,257.7692,141002.0
2018-09-10 13:45:00,288.17,288.21,287.97,288.06,264285.0,257.7782,257.814,257.5993,257.6798,264285.0
2018-09-10 13:50:00,288.06,288.14,288.02,288.12,123620.0,257.6798,257.7514,257.644,257.7335,123620.0
2018-09-10 13:55:00,288.13,288.28,288.11,288.27,262659.0,257.7424,257.8766,257.7245,257.8676,262659.0
2018-09-10 14:00:00,288.26,288.38,288.18,288.32,442335.0,257.8587,257.966,257.7871,257.9124,442335.0
2018-09-10 14:05:00,288.33,288.34,288.22,288.26,395212.0,257.9213,257.9303,257.8229,257.8587,395212.0
2018-09-10 14:10:00,288.27,288.29,288.22,288.26,145404.0,257.8676,257.8855,257.8229,257.8587,145404.0
2018-09-10 14:15:00,288.27,288.31,288.23,288.28,205785.0,257.8676,257.9034,257.8319,257.8766,205785.0
2018-09-10 14:20:00,288.28,288.28,288.19,288.24,228284.0,257.8766,257.8766,257.7961,257.8408,228284.0
2018-09-10 14:25:00,288.24,288.39,288.24,288.32,274151.0,257.8408,257.975,257.8408,257.9124,274151.0
2018-09-10 14:30:00,288.33,288.38,288.29,288.3,176567.0,257.9213,257.966,257.8855,257.8945,176567.0
2018-09-10 14:35:00,288.3,288.44,288.3,288.43,276851.0,257.8945,258.0197,257.8945,258.0108,276851.0
2018-09-10 14:40:00,288.43,288.45,288.35,288.44,341642.0,258.0108,258.0287,257.9392,258.0197,341642.0
2018-09-10 14:45:00,288.45,288.45,288.35,288.39,163024.0,258.0287,258.0287,257.9392,257.975,163024.0
2018-09-10 14:50:00,288.39,288.41,288.31,288.32,175931.0,257.975,257.9929,257.9034,257.9124,175931.0
2018-09-10 14:55:00,288.32,288.39,288.27,288.39,175450.0,257.9124,257.975,257.8676,257.975,175450.0
2018-09-10 15:00:00,288.39,288.49,288.38,288.48,337546.0,257.975,258.0644,257.966,258.0555,337546.0
2018-09-10 15:05:00,288.48,288.52,288.45,288.46,298468.0,258.0555,258.0913,258.0287,258.0376,298468.0
2018-09-10 15:10:00,288.47,288.5,288.36,288.41,816337.0,258.0466,258.0734,257.9482,257.9929,816337.0
2018-09-10 15:15:00,288.41,288.44,288.26,288.35,430533.0,257.9929,258.0197,257.8587,257.9392,430533.0
2018-09-10 15:20:00,288.34,288.37,288.26,288.35,210437.0,257.9303,257.9571,257.8587,257.9392,210437.0
2018-09-10 15:25:00,288.36,288.38,288.25,288.28,433666.0,257.9482,257.966,257.8498,257.8766,433666.0
2018-09-10 15:30:00,288.28,288.31,288.2,288.21,503187.0,257.8766,257.9034,257.805,257.814,503187.0
2018-09-10 15:35:00,288.21,288.29,288.15,288.18,312535.0,257.814,257.8855,257.7603,257.7871,312535.0
2018-09-10 15:40:00,288.17,288.25,288.07,288.22,773511.0,257.7782,257.8498,257.6887,257.8229,773511.0
2018-09-10 15:45:00,288.23,288.32,288.17,288.29,629048.0,257.8319,257.9124,257.7782,257.8855,629048.0
2018-09-10 15:50:00,288.29,288.3,287.98,288.01,2010118.0,257.8855,257.8945,257.6082,257.6351,2010118.0
2018-09-10 15:55:00,288.01,288.14,287.98,288.09,2991886.0,257.6351,257.7514,257.6082,257.7066,2991886.0
2018-09-11 09:30:00,287.37,287.38,287.03,287.12,1499213.0,257.0626,257.0715,256.7584,256.8389,1499213.0
2018-09-11 09:35:00,287.13,287.42,286.97,287.28,1161234.0,256.8479,257.1073,256.7047,256.9821,1161234.0
2018-09-11 09:40:00,287.29,287.49,287.05,287.44,737748.0,256.991,257.1699,256.7763,257.1252,737748.0
2018-09-11 09:45:00,287.46,287.72,287.31,287.65,577312.0,257.1431,257.3756,257.0089,257.313,577312.0
2018-09-11 09:50:00,287.66,287.82,287.55,287.67,522935.0,257.322,257.4651,257.2236,257.3309,522935.0
2018-09-11 09:55:00,287.67,287.92,287.64,287.86,862672.0,257.3309,257.5546,257.3041,257.5009,862672.0
2018-09-11 10:00:00,287.86,287.99,287.77,287.92,645011.0,257.5009,257.6172,257.4204,257.5546,645011.0
2018-09-11 10:05:00,287.93,288.19,287.91,288.18,849833.0,257.5635,257.7961,257.5456,257.7871,849833.0
2018-09-11 10:10:00,288.18,288.21,288.07,288.14,529405.0,257.7871,257.814,257.6887,257.7514,529405.0
2018-09-11 10:15:00,288.14,288.26,288.12,288.13,553361.0,257.7514,257.8587,257.7335,257.7424,553361.0
2018-09-11 10:20:00,288.13,288.26,288.08,288.23,571969.0,257.7424,257.8587,257.6977,257.8319,571969.0
2018-09-11 10:25:00,288.24,288.38,288.15,288.29,476645.0,257.8408,257.966,257.7603,257.8855,476645.0
2018-09-11 10:30:00,288.28,288.3,288.03,288.04,471046.0,257.8766,257.8945,257.653,257.6619,471046.0
2018-09-11 10:35:00,288.04,288.23,288.04,288.07,498268.0,257.6619,257.8319,257.6619,257.6887,498268.0
2018-09-11 10:40:00,288.07,288.1,287.94,288.02,502464.0,257.6887,257.7156,257.5724,257.644,502464.0
2018-09-11 10:45:00,288.01,288.08,287.88,287.93,312922.0,257.6351,257.6977,257.5188,257.5635,312922.0
2018-09-11 10:50:00,287.92,288.06,287.9,287.98,277130.0,257.5546,257.6798,257.5367,257.6082,277130.0
2018-09-11 10:55:00,287.97,288.1,287.94,288.05,243647.0,257.5993,257.7156,257.5724,257.6708,243647.0
2018-09-11 11:00:00,288.06,288.47,288.05,288.46,631673.0,257.6798,258.0466,257.6708,258.0376,631673.0
2018-09-11 11:05:00,288.47,288.5,288.4,288.47,451352.0,258.0466,258.0734,257.9839,258.0466,451352.0
2018-09-11 11:10:00,288.47,288.56,288.34,288.35,685092.0,258.0466,258.1271,257.9303,257.9392,685092.0
2018-09-11 11:15:00,288.35,288.41,288.27,288.39,410110.0,257.9392,257.9929,257.8676,257.975,410110.0
2018-09-11 11:20:00,288.39,288.5,288.37,288.44,231575.0,257.975,258.0734,257.9571,258.0197,231575.0
2018-09-11 11:25:00,288.43,288.62,288.4,288.54,333913.0,258.0108,258.1807,257.9839,258.1092,333913.0
2018-09-11 11:30:00,288.54,288.69,288.53,288.62,397567.0,258.1092,258.2433,258.1002,258.1807,397567.0
2018-09-11 11:35:00,288.61,288.65,288.54,288.59,387234.0,258.1718,258.2076,258.1092,258.1539,387234.0
2018-09-11 11:40:00,288.6,288.73,288.57,288.66,369678.0,258.1628,258.2791,258.136,258.2165,369678.0
2018-09-11 11:45:00,288.66,288.79,288.65,288.78,297107.0,258.2165,258.3328,258.2076,258.3239,297107.0
2018-09-11 11:50:00,288.78,289.19,288.78,289.19,1216160.0,258.3239,258.6906,258.3239,258.6906,1216160.0
2018-09-11 11:55:00,289.19,289.41,289.14,289.4,866804.0,258.6906,258.8874,258.6459,258.8785,866804.0
2018-09-11 12:00:00,289.39,289.45,289.3,289.36,653845.0,258.8695,258.9232,258.789,258.8427,653845.0
2018-09-11 12:05:00,289.36,289.55,289.35,289.49,549787.0,258.8427,259.0126,258.8337,258.959,549787.0
2018-09-11 12:10:00,289.49,289.55,289.37,289.39,679164.0,258.959,259.0126,258.8516,258.8695,679164.0
2018-09-11 12:15:00,289.38,289.44,289.26,289.3,430889.0,258.8606,258.9143,258.7532,258.789,430889.0
2018-09-11 12:20:00,289.3,289.4,289.3,289.36,235107.0,258.789,258.8785,258.789,258.8427,235107.0
2018-09-11 12:25:00,289.35,289.35,289.19,289.26,293262.0,258.8337,258.8337,258.6906,258.7532,293262.0
2018-09-11 12:30:00,289.26,289.3,289.2,289.27,290418.0,258.7532,258.789,258.6996,258.7622,290418.0
2018-09-11 12:35:00,289.27,289.39,289.27,289.32,300119.0,258.7622,258.8695,258.7622,258.8069,300119.0
2018-09-11 12:40:00,289.33,289.34,289.22,289.24,282430.0,258.8159,258.8248,258.7175,258.7353,282430.0
2018-09-11 12:45:00,289.25,289.3,289.2,289.24,195624.0,258.7443,258.789,258.6996,258.7353,195624.0
2018-09-11 12:50:00,289.24,289.34,289.17,289.29,351092.0,258.7353,258.8248,258.6727,258.7801,351092.0
2018-09-11 12:55:00,289.3,289.48,289.29,289.47,269983.0,258.789,258.95,258.7801,258.9411,269983.0
2018-09-11 13:00:00,289.48,289.54,289.27,289.34,340247.0,258.95,259.0037,258.7622,258.8248,340247.0
2018-09-11 13:05:00,289.33,289.38,289.28,289.31,164767.0,258.8159,258.8606,258.7711,258.798,164767.0
2018-09-11 13:10:00,289.31,289.45,289.16,289.18,482097.0,258.798,258.9232,258.6638,258.6817,482097.0
2018-09-11 13:15:00,289.18,289.43,289.16,289.4,318808.0,258.6817,258.9053,258.6638,258.8785,318808.0
2018-09-11 13:20:00,289.4,289.44,289.12,289.22,368669.0,258.8785,258.9143,258.628,258.7175,368669.0
2018-09-11 13:25:00,289.23,289.28,289.19,289.2,219026.0,258.7264,258.7711,258.6906,258.6996,219026.0
2018-09-11 13:30:00,289.19,289.26,289.12,289.23,193043.0,258.6906,258.7532,258.628,258.7264,193043.0
2018-09-11 13:35:00,289.23,289.34,289.23,289.27,275465.0,258.7264,258.8248,258.7264,258.7622,275465.0
2018-09-11 13:40:00,289.28,289.31,289.08,289.08,227091.0,258.7711,258.798,258.5922,258.5922,227091.0
2018-09-11 13:45:00,289.09,289.14,289.07,289.09,249595.0,258.6012,258.6459,258.5833,258.6012,249595.0
2018-09-11 13:50:00,289.11,289.21,289.05,289.12,314007.0,258.6191,258.7085,258.5654,258.628,314007.0
2018-09-11 13:55:00,289.12,289.21,289.1,289.16,218620.0,258.628,258.7085,258.6101,258.6638,218620.0
2018-09-11 14:00:00,289.16,289.18,289.0,289.15,424590.0,258.6638,258.6817,258.5207,258.6548,424590.0
2018-09-11 14:05:00,289.15,289.21,289.1,289.19,147341.0,258.6548,258.7085,258.6101,258.6906,147341.0
2018-09-11 14:10:00,289.19,289.23,289.13,289.21,224654.0,258.6906,258.7264,258.6369,258.7085,224654.0
2018-09-11 14:15:00,289.21,289.32,289.19,289.32,129989.0,258.7085,258.8069,258.6906,258.8069,129989.0
2018-09-11 14:20:00,289.3,289.39,289.28,289.36,208451.0,258.789,258.8695,258.7711,258.8427,208451.0
2018-09-11 14:25:00,289.36,289.38,289.28,289.36,260381.0,258.8427,258.8606,258.7711,258.8427,260381.0
2018-09-11 14:30:00,289.36,289.45,289.34,289.43,297721.0,258.8427,258.9232,258.8248,258.9053,297721.0
2018-09-11 14:35:00,289.42,289.49,289.33,289.34,261981.0,258.8964,258.959,258.8159,258.8248,261981.0
2018-09-11 14:40:00,289.34,289.38,289.29,289.3,215411.0,258.8248,258.8606,258.7801,258.789,215411.0
2018-09-11 14:45:00,289.31,289.41,289.3,289.35,150833.0,258.798,258.8874,258.789,258.8337,150833.0
2018-09-11 14:50:00,289.34,289.39,289.32,289.36,199359.0,258.8248,258.8695,258.8069,258.8427,199359.0
2018-09-11 14:55:00,289.36,289.37,289.29,289.29,204947.0,258.8427,258.8516,258.7801,258.7801,204947.0
2018-09-11 15:00:00,289.29,289.43,289.29,289.4,332889.0,258.7801,258.9053,258.7801,258.8785,332889.0
2018-09-11 15:05:00,289.39,289.43,289.34,289.37,208366.0,258.8695,258.9053,258.8248,258.8516,208366.0
2018-09-11 15:10:00,289.36,289.45,289.36,289.4,564948.0,258.8427,258.9232,258.8427,258.8785,564948.0
2018-09-11 15:15:00,289.4,289.4,289.18,289.2,350556.0,258.8785,258.8785,258.6817,258.6996,350556.0
2018-09-11 15:20:00,289.19,289.25,289.16,289.21,231488.0,258.6906,258.7443,258.6638,258.7085,231488.0
2018-09-11 15:25:00,289.22,289.26,289.18,289.23,245519.0,258.7175,258.7532,258.6817,258.7264,245519.0
2018-09-11 15:30:00,289.22,289.23,289.1,289.15,442708.0,258.7175,258.7264,258.6101,258.6548,442708.0
2018-09-11 15:35:00,289.15,289.25,289.14,289.22,359061.0,258.6548,258.7443,258.6459,258.7175,359061.0
2018-09-11 15:40:00,289.22,289.32,289.18,289.2,507489.0,258.7175,258.8069,258.6817,258.6996,507489.0
2018-09-11 15:45:00,289.19,289.2,289.03,289.11,849308.0,258.6906,258.6996,258.5475,258.6191,849308.0
2018-09-11 15:50:00,289.11,289.11,288.94,289.06,1012134.0,258.6191,258.6191,258.467,258.5743,1012134.0
2018-09-11 15:55:00,289.06,289.21,289.04,289.11,3031635.0,258.5743,258.7085,258.5564,258.6191,3031635.0
2018-09-12 09:30:00,289.06,289.23,288.89,289.09,981695.0,258.5743,258.7264,258.4223,258.6012,981695.0
2018-09-12 09:35:00,289.08,289.2,288.79,289.15,737818.0,258.5922,258.6996,258.3328,258.6548,737818.0
2018-09-12 09:40:00,289.15,289.31,289.1,289.31,540468.0,258.6548,258.798,258.6101,258.798,540468.0
2018-09-12 09:45:00,289.3,289.37,289.16,289.19,555757.0,258.789,258.8516,258.6638,258.6906,555757.0
2018-09-12 09:50:00,289.18,289.27,288.97,289.01,652528.0,258.6817,258.7622,258.4938,258.5296,652528.0
2018-09-12 09:55:00,289.0,289.13,288.89,288.9,656693.0,258.5207,258.6369,258.4223,258.4312,656693.0
2018-09-12 10:00:00,288.91,289.29,288.89,289.16,477922.0,258.4401,258.7801,258.4223,258.6638,477922.0
2018-09-12 10:05:00,289.15,289.22,288.8,288.82,706831.0,258.6548,258.7175,258.3417,258.3596,706831.0
2018-09-12 10:10:00,288.82,288.83,288.56,288.74,966974.0,258.3596,258.3686,258.1271,258.2881,966974.0
2018-09-12 10:15:00,288.74,288.79,288.59,288.65,872445.0,258.2881,258.3328,258.1539,258.2076,872445.0
2018-09-12 10:20:00,288.66,288.67,288.46,288.49,556009.0,258.2165,258.2255,258.0376,258.0644,556009.0
2018-09-12 10:25:00,288.49,288.65,288.41,288.59,720784.0,258.0644,258.2076,257.9929,258.1539,720784.0
2018-09-12 10:30:00,288.59,288.62,288.25,288.26,955492.0,258.1539,258.1807,257.8498,257.8587,955492.0
2018-09-12 10:35:00,288.26,288.57,288.23,288.54,761653.0,257.8587,258.136,257.8319,258.1092,761653.0
2018-09-12 10:40:00,288.55,288.69,288.53,288.6,732744.0,258.1181,258.2433,258.1002,258.1628,732744.0
2018-09-12 10:45:00,288.6,288.62,288.36,288.38,451236.0,258.1628,258.1807,257.9482,257.966,451236.0
2018-09-12 10:50:00,288.37,288.65,288.34,288.62,434002.0,257.9571,258.2076,257.9303,258.1807,434002.0
2018-09-12 10:55:00,288.62,288.68,288.5,288.5,474470.0,258.1807,258.2344,258.0734,258.0734,474470.0
2018-09-12 11:00:00,288.5,288.78,288.4,288.62,530542.0,258.0734,258.3239,257.9839,258.1807,530542.0
2018-09-12 11:05:00,288.63,288.66,288.42,288.45,389657.0,258.1897,258.2165,258.0018,258.0287,389657.0
2018-09-12 11:10:00,288.45,289.37,288.43,289.22,2662194.0,258.0287,258.8516,258.0108,258.7175,2662194.0
2018-09-12 11:15:00,289.23,289.47,289.14,289.34,1816566.0,258.7264,258.9411,258.6459,258.8248,1816566.0
2018-09-12 11:20:00,289.35,289.57,289.29,289.5,906298.0,258.8337,259.0305,258.7801,258.9679,906298.0
2018-09-12 11:25:00,289.51,289.58,289.39,289.58,590027.0,258.9769,259.0395,258.8695,259.0395,590027.0
2018-09-12 11:30:00,289.59,289.8,289.57,289.61,708021.0,259.0484,259.2363,259.0305,259.0663,708021.0
2018-09-12 11:35:00,289.61,289.61,289.31,289.35,687885.0,259.0663,259.0663,258.798,258.8337,687885.0
2018-09-12 11:40:00,289.35,289.45,289.14,289.15,603786.0,258.8337,258.9232,258.6459,258.6548,603786.0
2018-09-12 11:45:00,289.14,289.17,288.97,289.03,391174.0,258.6459,258.6727,258.4938,258.5475,391174.0
2018-09-12 11:50:00,289.03,289.04,288.55,288.77,817562.0,258.5475,258.5564,258.1181,258.3149,817562.0
2018-09-12 11:55:00,288.76,288.82,288.56,288.6,643284.0,258.306,258.3596,258.1271,258.1628,643284.0
2018-09-12 12:00:00,288.61,288.81,288.57,288.72,381051.0,258.1718,258.3507,258.136,258.2702,381051.0
2018-09-12 12:05:00,288.72,289.22,288.58,288.6,1567134.0,258.2702,258.7175,258.145,258.1628,1567134.0
2018-09-12 12:10:00,288.59,288.79,288.56,288.72,345474.0,258.1539,258.3328,258.1271,258.2702,345474.0
2018-09-12 12:15:00,288.73,288.85,288.67,288.78,213911.0,258.2791,258.3865,258.2255,258.3239,213911.0
2018-09-12 12:20:00,288.79,288.98,288.78,288.93,265577.0,258.3328,258.5028,258.3239,258.458,265577.0
2018-09-12 12:25:00,288.94,289.02,288.88,288.99,209137.0,258.467,258.5385,258.4133,258.5117,209137.0
2018-09-12 12:30:00,288.98,289.02,288.88,288.92,184197.0,258.5028,258.5385,258.4133,258.4491,184197.0
2018-09-12 12:35:00,288.91,289.03,288.83,288.99,381165.0,258.4401,258.5475,258.3686,258.5117,381165.0
2018-09-12 12:40:00,288.99,289.17,288.98,289.14,334970.0,258.5117,258.6727,258.5028,258.6459,334970.0
2018-09-12 12:45:00,289.13,289.17,289.0,289.09,213796.0,258.6369,258.6727,258.5207,258.6012,213796.0
2018-09-12 12:50:00,289.09,289.16,289.04,289.06,219095.0,258.6012,258.6638,258.5564,258.5743,219095.0
2018-09-12 12:55:00,289.07,289.09,288.97,289.0,169701.0,258.5833,258.6012,258.4938,258.5207,169701.0
2018-09-12 13:00:00,289.01,289.18,288.99,289.04,281092.0,258.5296,258.6817,258.5117,258.5564,281092.0
2018-09-12 13:05:00,289.05,289.14,289.05,289.09,88563.0,258.5654,258.6459,258.5654,258.6012,88563.0
2018-09-12 13:10:00,289.09,289.22,289.08,289.12,167809.0,258.6012,258.7175,258.5922,258.628,167809.0
2018-09-12 13:15:00,289.13,289.14,288.9,289.03,334153.0,258.6369,258.6459,258.4312,258.5475,334153.0
2018-09-12 13:20:00,289.03,289.22,289.03,289.15,155234.0,258.5475,258.7175,258.5475,258.6548,155234.0
2018-09-12 13:25:00,289.15,289.26,289.11,289.16,179689.0,258.6548,258.7532,258.6191,258.6638,179689.0
2018-09-12 13:30:00,289.17,289.3,289.1,289.11,247102.0,258.6727,258.789,258.6101,258.6191,247102.0
2018-09-12 13:35:00,289.11,289.15,289.06,289.1,134885.0,258.6191,258.6548,258.5743,258.6101,134885.0
2018-09-12 13:40:00,289.08,289.15,288.85,288.88,418069.0,258.5922,258.6548,258.3865,258.4133,418069.0
2018-09-12 13:45:00,288.88,288.88,288.72,288.83,414177.0,258.4133,258.4133,258.2702,258.3686,414177.0
2018-09-12 13:50:00,288.82,288.86,288.7,288.81,347915.0,258.3596,258.3954,258.2523,258.3507,347915.0
2018-09-12 13:55:00,288.79,288.85,288.72,288.82,154696.0,258.3328,258.3865,258.2702,258.3596,154696.0
2018-09-12 14:00:00,288.83,288.91,288.74,288.89,351736.0,258.3686,258.4401,258.2881,258.4223,351736.0
2018-09-12 14:05:00,288.89,288.9,288.62,288.71,465359.0,258.4223,258.4312,258.1807,258.2612,465359.0
2018-09-12 14:10:00,288.72,288.82,288.64,288.72,273088.0,258.2702,258.3596,258.1986,258.2702,273088.0
2018-09-12 14:15:00,288.72,288.79,288.65,288.76,277766.0,258.2702,258.3328,258.2076,258.306,277766.0
2018-09-12 14:20:00,288.77,288.88,288.76,288.83,484066.0,258.3149,258.4133,258.306,258.3686,484066.0
2018-09-12 14:25:00,288.82,288.89,288.75,288.78,173911.0,258.3596,258.4223,258.297,258.3239,173911.0
2018-09-12 14:30:00,288.79,288.89,288.69,288.76,344013.0,258.3328,258.4223,258.2433,258.306,344013.0
2018-09-12 14:35:00,288.77,288.89,288.75,288.88,176861.0,258.3149,258.4223,258.297,258.4133,176861.0
2018-09-12 14:40:00,288.87,288.88,288.73,288.8,370703.0,258.4044,258.4133,258.2791,258.3417,370703.0
2018-09-12 14:45:00,288.79,288.94,288.56,288.9,609847.0,258.3328,258.467,258.1271,258.4312,609847.0
2018-09-12 14:50:00,288.9,288.91,288.78,288.86,242596.0,258.4312,258.4401,258.3239,258.3954,242596.0
2018-09-12 14:55:00,288.86,288.92,288.81,288.82,162133.0,258.3954,258.4491,258.3507,258.3596,162133.0
2018-09-12 15:00:00,288.82,288.99,288.81,288.97,309105.0,258.3596,258.5117,258.3507,258.4938,309105.0
2018-09-12 15:05:00,288.97,289.08,288.94,289.04,536977.0,258.4938,258.5922,258.467,258.5564,536977.0
2018-09-12 15:10:00,289.05,289.23,289.04,289.13,576109.0,258.5654,258.7264,258.5564,258.6369,576109.0
2018-09-12 15:15:00,289.14,289.21,289.08,289.17,476368.0,258.6459,258.7085,258.5922,258.6727,476368.0
2018-09-12 15:20:00,289.17,289.31,289.16,289.29,686888.0,258.6727,258.798,258.6638,258.7801,686888.0
2018-09-12 15:25:00,289.29,289.38,289.27,289.37,748242.0,258.7801,258.8606,258.7622,258.8516,748242.0
2018-09-12 15:30:00,289.37,289.49,289.36,289.41,1172151.0,258.8516,258.959,258.8427,258.8874,1172151.0
2018-09-12 15:35:00,289.42,289.45,289.34,289.44,585315.0,258.8964,258.9232,258.8248,258.9143,585315.0
2018-09-12 15:40:00,289.44,289.52,289.41,289.49,957682.0,258.9143,258.9858,258.8874,258.959,957682.0
2018-09-12 15:45:00,289.5,289.52,289.19,289.2,1837664.0,258.9679,258.9858,258.6906,258.6996,1837664.0
2018-09-12 15:50:00,289.2,289.45,289.19,289.29,1693364.0,258.6996,258.9232,258.6906,258.7801,1693364.0
2018-09-12 15:55:00,289.29,289.3,289.14,289.16,2470624.0,258.7801,258.789,258.6459,258.6638,2470624.0
2018-09-13 09:30:00,290.32,290.51,290.2,290.34,1733739.0,259.7014,259.8714,259.5941,259.7193,1733739.0
2018-09-13 09:35:00,290.33,290.68,290.27,290.66,904557.0,259.7104,260.0235,259.6567,260.0056,904557.0
2018-09-13 09:40:00,290.67,290.85,290.61,290.82,964050.0,260.0145,260.1755,259.9609,260.1487,964050.0
2018-09-13 09:45:00,290.81,290.93,290.67,290.82,1121510.0,260.1398,260.2471,260.0145,260.1487,1121510.0
2018-09-13 09:50:00,290.89,290.93,290.74,290.87,677466.0,260.2113,260.2471,260.0771,260.1934,677466.0
2018-09-13 09:55:00,290.89,290.93,290.61,290.67,686683.0,260.2113,260.2471,259.9609,260.0145,686683.0
2018-09-13 10:00:00,290.68,291.0,290.67,290.81,877114.0,260.0235,260.3097,260.0145,260.1398,877114.0
2018-09-13 10:05:00,290.82,291.04,290.77,290.96,638702.0,260.1487,260.3455,260.104,260.2739,638702.0
2018-09-13 10:10:00,290.96,291.04,290.84,290.86,478459.0,260.2739,260.3455,260.1666,260.1845,478459.0
2018-09-13 10:15:00,290.86,290.99,290.39,290.59,2225238.0,260.1845,260.3008,259.7641,259.943,2225238.0
2018-09-13 10:20:00,290.6,290.69,290.38,290.49,955453.0,259.9519,260.0324,259.7551,259.8535,955453.0
2018-09-13 10:25:00,290.5,290.65,290.27,290.48,696634.0,259.8625,259.9966,259.6567,259.8446,696634.0
2018-09-13 10:30:00,290.46,290.63,290.42,290.55,505197.0,259.8267,259.9787,259.7909,259.9072,505197.0
2018-09-13 10:35:00,290.56,290.57,290.12,290.18,819955.0,259.9161,259.9251,259.5225,259.5762,819955.0
2018-09-13 10:40:00,290.18,290.25,289.99,290.25,789052.0,259.5762,259.6388,259.4062,259.6388,789052.0
2018-09-13 10:45:00,290.25,290.37,290.15,290.24,388004.0,259.6388,259.7462,259.5494,259.6299,388004.0
2018-09-13 10:50:00,290.24,290.3,290.09,290.23,447254.0,259.6299,259.6836,259.4957,259.6209,447254.0
2018-09-13 10:55:00,290.24,290.32,290.08,290.24,333676.0,259.6299,259.7014,259.4868,259.6299,333676.0
2018-09-13 11:00:00,290.24,290.24,290.04,290.17,392645.0,259.6299,259.6299,259.451,259.5673,392645.0
2018-09-13 11:05:00,290.17,290.49,290.16,290.42,592680.0,259.5673,259.8535,259.5583,259.7909,592680.0
2018-09-13 11:10:00,290.43,290.53,290.4,290.48,433764.0,259.7998,259.8893,259.773,259.8446,433764.0
2018-09-13 11:15:00,290.47,290.48,290.3,290.31,281162.0,259.8356,259.8446,259.6836,259.6925,281162.0
2018-09-13 11:20:00,290.31,290.4,290.26,290.32,343134.0,259.6925,259.773,259.6478,259.7014,343134.0
2018-09-13 11:25:00,290.32,290.41,290.11,290.18,652384.0,259.7014,259.7819,259.5136,259.5762,652384.0
2018-09-13 11:30:00,290.19,290.26,290.02,290.21,493720.0,259.5852,259.6478,259.4331,259.603,493720.0
2018-09-13 11:35:00,290.21,290.41,290.15,290.4,430386.0,259.603,259.7819,259.5494,259.773,430386.0
2018-09-13 11:40:00,290.4,290.4,290.28,290.34,263180.0,259.773,259.773,259.6657,259.7193,263180.0
2018-09-13 11:45:00,290.34,290.51,290.27,290.5,268949.0,259.7193,259.8714,259.6567,259.8625,268949.0
2018-09-13 11:50:00,290.5,290.65,290.49,290.62,501964.0,259.8625,259.9966,259.8535,259.9698,501964.0
2018-09-13 11:55:00,290.63,290.78,290.62,290.78,532461.0,259.9787,260.1129,259.9698,260.1129,532461.0
2018-09-13 12:00:00,290.78,290.98,290.76,290.79,583723.0,260.1129,260.2918,260.095,260.1219,583723.0
2018-09-13 12:05:00,290.79,290.81,290.62,290.72,811530.0,260.1219,260.1398,259.9698,260.0593,811530.0
2018-09-13 12:10:00,290.72,290.8,290.7,290.78,378935.0,260.0593,260.1308,260.0414,260.1129,378935.0
2018-09-13 12:15:00,290.78,290.8,290.65,290.73,320920.0,260.1129,260.1308,259.9966,260.0682,320920.0
2018-09-13 12:20:00,290.73,290.85,290.73,290.79,164749.0,260.0682,260.1755,260.0682,260.1219,164749.0
2018-09-13 12:25:00,290.78,290.82,290.73,290.77,163560.0,260.1129,260.1487,260.0682,260.104,163560.0
2018-09-13 12:30:00,290.76,290.83,290.71,290.79,175729.0,260.095,260.1577,260.0503,260.1219,175729.0
2018-09-13 12:35:00,290.78,290.87,290.77,290.87,172292.0,260.1129,260.1934,260.104,260.1934,172292.0
2018-09-13 12:40:00,290.86,290.88,290.76,290.77,141641.0,260.1845,260.2024,260.095,260.104,141641.0
2018-09-13 12:45:00,290.76,290.79,290.71,290.76,175650.0,260.095,260.1219,260.0503,260.095,175650.0
2018-09-13 12:50:00,290.76,290.77,290.67,290.69,165015.0,260.095,260.104,260.0145,260.0324,165015.0
2018-09-13 12:55:00,290.69,290.74,290.63,290.73,169423.0,260.0324,260.0771,259.9787,260.0682,169423.0
2018-09-13 13:00:00,290.73,290.77,290.68,290.73,246348.0,260.0682,260.104,260.0235,260.0682,246348.0
2018-09-13 13:05:00,290.74,290.79,290.56,290.59,309589.0,260.0771,260.1219,259.9161,259.943,309589.0
2018-09-13 13:10:00,290.59,290.62,290.51,290.61,260459.0,259.943,259.9698,259.8714,259.9609,260459.0
2018-09-13 13:15:00,290.6,290.63,290.54,290.6,128429.0,259.9519,259.9787,259.8982,259.9519,128429.0
2018-09-13 13:20:00,290.59,290.65,290.52,290.61,267970.0,259.943,259.9966,259.8803,259.9609,267970.0
2018-09-13 13:25:00,290.61,290.65,290.53,290.63,192844.0,259.9609,259.9966,259.8893,259.9787,192844.0
2018-09-13 13:30:00,290.64,290.69,290.61,290.62,177215.0,259.9877,260.0324,259.9609,259.9698,177215.0
2018-09-13 13:35:00,290.62,290.68,290.54,290.64,275925.0,259.9698,260.0235,259.8982,259.9877,275925.0
2018-09-13 13:40:00,290.65,290.7,290.62,290.63,385419.0,259.9966,260.0414,259.9698,259.9787,385419.0
2018-09-13 13:45:00,290.63,290.72,290.58,290.6,210900.0,259.9787,260.0593,259.934,259.9519,210900.0
2018-09-13 13:50:00,290.6,290.61,290.5,290.56,328701.0,259.9519,259.9609,259.8625,259.9161,328701.0
2018-09-13 13:55:00,290.56,290.67,290.55,290.56,179098.0,259.9161,260.0145,259.9072,259.9161,179098.0
2018-09-13 14:00:00,290.56,290.72,290.55,290.7,140790.0,259.9161,260.0593,259.9072,260.0414,140790.0
2018-09-13 14:05:00,290.71,290.8,290.67,290.73,162640.0,260.0503,260.1308,260.0145,260.0682,162640.0
2018-09-13 14:10:00,290.74,290.79,290.61,290.67,505705.0,260.0771,260.1219,259.9609,260.0145,505705.0
2018-09-13 14:15:00,290.67,290.71,290.4,290.48,436753.0,260.0145,260.0503,259.773,259.8446,436753.0
2018-09-13 14:20:00,290.48,290.58,290.38,290.57,424104.0,259.8446,259.934,259.7551,259.9251,424104.0
2018-09-13 14:25:00,290.57,290.68,290.55,290.6,254185.0,259.9251,260.0235,259.9072,259.9519,254185.0
2018-09-13 14:30:00,290.6,290.68,290.58,290.64,201324.0,259.9519,260.0235,259.934,259.9877,201324.0
2018-09-13 14:35:00,290.65,290.77,290.65,290.75,254042.0,259.9966,260.104,259.9966,260.0861,254042.0
2018-09-13 14:40:00,290.75,290.84,290.75,290.81,251897.0,260.0861,260.1666,260.0861,260.1398,251897.0
2018-09-13 14:45:00,290.8,290.83,290.73,290.82,251887.0,260.1308,260.1577,260.0682,260.1487,251887.0
2018-09-13 14:50:00,290.81,290.82,290.67,290.77,249146.0,260.1398,260.1487,260.0145,260.104,249146.0
2018-09-13 14:55:00,290.77,290.89,290.77,290.88,219005.0,260.104,260.2113,260.104,260.2024,219005.0
2018-09-13 15:00:00,290.88,290.9,290.75,290.79,316459.0,260.2024,260.2203,260.0861,260.1219,316459.0
2018-09-13 15:05:00,290.8,290.8,290.66,290.67,513248.0,260.1308,260.1308,260.0056,260.0145,513248.0
2018-09-13 15:10:00,290.67,290.79,290.62,290.71,353599.0,260.0145,260.1219,259.9698,260.0503,353599.0
2018-09-13 15:15:00,290.71,290.73,290.62,290.69,463039.0,260.0503,260.0682,259.9698,260.0324,463039.0
2018-09-13 15:20:00,290.69,290.73,290.64,290.64,299202.0,260.0324,260.0682,259.9877,259.9877,299202.0
2018-09-13 15:25:00,290.63,290.72,290.57,290.63,297379.0,259.9787,260.0593,259.9251,259.9787,297379.0
2018-09-13 15:30:00,290.62,290.65,290.48,290.63,703066.0,259.9698,259.9966,259.8446,259.9787,703066.0
2018-09-13 15:35:00,290.64,290.66,290.46,290.47,618487.0,259.9877,260.0056,259.8267,259.8356,618487.0
2018-09-13 15:40:00,290.48,290.52,290.42,290.46,588144.0,259.8446,259.8803,259.7909,259.8267,588144.0
2018-09-13 15:45:00,290.45,290.56,290.38,290.55,912456.0,259.8177,259.9161,259.7551,259.9072,912456.0
2018-09-13 15:50:00,290.55,290.67,290.54,290.67,923914.0,259.9072,260.0145,259.8982,260.0145,923914.0
2018-09-13 15:55:00,290.67,290.83,290.66,290.82,2264646.0,260.0145,260.1577,260.0056,260.1487,2264646.0
2018-09-14 09:30:00,291.06,291.14,290.79,290.97,1137636.0,260.3634,260.435,260.1219,260.2829,1137636.0
2018-09-14 09:35:00,290.97,291.11,290.92,291.07,530954.0,260.2829,260.4081,260.2382,260.3723,530954.0
2018-09-14 09:40:00,291.07,291.23,291.02,291.09,601021.0,260.3723,260.5155,260.3276,260.3902,601021.0
2018-09-14 09:45:00,291.08,291.21,290.93,290.93,352389.0,260.3813,260.4976,260.2471,260.2471,352389.0
2018-09-14 09:50:00,290.92,291.07,290.88,291.04,362057.0,260.2382,260.3723,260.2024,260.3455,362057.0
2018-09-14 09:55:00,291.04,291.05,290.89,290.98,233367.0,260.3455,260.3545,260.2113,260.2918,233367.0
2018-09-14 10:00:00,290.97,291.01,290.73,290.76,531783.0,260.2829,260.3187,260.0682,260.095,531783.0
2018-09-14 10:05:00,290.75,290.84,290.52,290.54,814370.0,260.0861,260.1666,259.8803,259.8982,814370.0
2018-09-14 10:10:00,290.53,290.7,290.53,290.64,427592.0,259.8893,260.0414,259.8893,259.9877,427592.0
2018-09-14 10:15:00,290.64,290.87,290.63,290.81,418118.0,259.9877,260.1934,259.9787,260.1398,418118.0
2018-09-14 10:20:00,290.82,290.9,290.76,290.83,312190.0,260.1487,260.2203,260.095,260.1577,312190.0
2018-09-14 10:25:00,290.83,290.93,290.74,290.83,260707.0,260.1577,260.2471,260.0771,260.1577,260707.0
2018-09-14 10:30:00,290.83,291.06,290.83,291.05,314969.0,260.1577,260.3634,260.1577,260.3545,314969.0
2018-09-14 10:35:00,291.05,291.1,290.96,291.0,405437.0,260.3545,260.3992,260.2739,260.3097,405437.0
2018-09-14 10:40:00,290.99,291.13,290.93,291.11,277204.0,260.3008,260.426,260.2471,260.4081,277204.0
2018-09-14 10:45:00,291.1,291.11,290.97,290.98,284093.0,260.3992,260.4081,260.2829,260.2918,284093.0
2018-09-14 10:50:00,290.98,291.08,290.93,291.06,643643.0,260.2918,260.3813,260.2471,260.3634,643643.0
2018-09-14 10:55:00,291.06,291.14,291.02,291.04,352671.0,260.3634,260.435,260.3276,260.3455,352671.0
2018-09-14 11:00:00,291.04,291.15,290.95,291.11,422026.0,260.3455,260.4439,260.265,260.4081,422026.0
2018-09-14 11:05:00,291.11,291.25,291.08,291.18,417777.0,260.4081,260.5334,260.3813,260.4707,417777.0
2018-09-14 11:10:00,291.18,291.2,290.95,291.02,365421.0,260.4707,260.4886,260.265,260.3276,365421.0
2018-09-14 11:15:00,291.03,291.07,290.96,291.0,330649.0,260.3366,260.3723,260.2739,260.3097,330649.0
2018-09-14 11:20:00,290.99,291.15,290.92,291.14,498255.0,260.3008,260.4439,260.2382,260.435,498255.0
2018-09-14 11:25:00,291.14,291.23,291.04,291.11,507331.0,260.435,260.5155,260.3455,260.4081,507331.0
2018-09-14 11:30:00,291.11,291.22,291.07,291.14,335446.0,260.4081,260.5065,260.3723,260.435,335446.0
2018-09-14 11:35:00,291.14,291.14,291.02,291.11,184547.0,260.435,260.435,260.3276,260.4081,184547.0
2018-09-14 11:40:00,291.12,291.19,291.03,291.15,282233.0,260.4171,260.4797,260.3366,260.4439,282233.0
2018-09-14 11:45:00,291.16,291.23,291.14,291.18,173670.0,260.4529,260.5155,260.435,260.4707,173670.0
2018-09-14 11:50:00,291.18,291.27,291.09,291.1,252731.0,260.4707,260.5512,260.3902,260.3992,252731.0
2018-09-14 11:55:00,291.11,291.17,291.09,291.17,218536.0,260.4081,260.4618,260.3902,260.4618,218536.0
2018-09-14 12:00:00,291.17,291.19,290.43,290.52,3129435.0,260.4618,260.4797,259.7998,259.8803,3129435.0
2018-09-14 12:05:00,290.49,290.58,290.26,290.55,1539520.0,259.8535,259.934,259.6478,259.9072,1539520.0
2018-09-14 12:10:00,290.54,290.63,290.36,290.54,828195.0,259.8982,259.9787,259.7372,259.8982,828195.0
2018-09-14 12:15:00,290.54,290.68,290.39,290.4,613215.0,259.8982,260.0235,259.7641,259.773,613215.0
2018-09-14 12:20:00,290.4,290.53,290.16,290.25,730088.0,259.773,259.8893,259.5583,259.6388,730088.0
2018-09-14 12:25:00,290.24,290.46,290.24,290.36,751352.0,259.6299,259.8267,259.6299,259.7372,751352.0
2018-09-14 12:30:00,290.34,290.45,290.25,290.36,354041.0,259.7193,259.8177,259.6388,259.7372,354041.0
2018-09-14 12:35:00,290.36,290.42,290.27,290.36,224338.0,259.7372,259.7909,259.6567,259.7372,224338.0
2018-09-14 12:40:00,290.35,290.49,290.34,290.4,370681.0,259.7283,259.8535,259.7193,259.773,370681.0
2018-09-14 12:45:00,290.39,290.53,290.34,290.49,244946.0,259.7641,259.8893,259.7193,259.8535,244946.0
2018-09-14 12:50:00,290.49,290.49,290.33,290.39,313223.0,259.8535,259.8535,259.7104,259.7641,313223.0
2018-09-14 12:55:00,290.39,290.5,290.31,290.32,311431.0,259.7641,259.8625,259.6925,259.7014,311431.0
2018-09-14 13:00:00,290.31,290.38,290.26,290.34,286880.0,259.6925,259.7551,259.6478,259.7193,286880.0
2018-09-14 13:05:00,290.34,290.36,290.03,290.08,533352.0,259.7193,259.7372,259.442,259.4868,533352.0
2018-09-14 13:10:00,290.08,290.23,290.0,290.17,489043.0,259.4868,259.6209,259.4152,259.5673,489043.0
2018-09-14 13:15:00,290.18,290.34,290.15,290.3,251863.0,259.5762,259.7193,259.5494,259.6836,251863.0
2018-09-14 13:20:00,290.3,290.42,290.27,290.34,401634.0,259.6836,259.7909,259.6567,259.7193,401634.0
2018-09-14 13:25:00,290.34,290.53,290.34,290.46,353724.0,259.7193,259.8893,259.7193,259.8267,353724.0
2018-09-14 13:30:00,290.47,290.59,290.45,290.52,409393.0,259.8356,259.943,259.8177,259.8803,409393.0
2018-09-14 13:35:00,290.52,290.57,290.5,290.52,157484.0,259.8803,259.9251,259.8625,259.8803,157484.0
2018-09-14 13:40:00,290.52,290.61,290.49,290.53,228927.0,259.8803,259.9609,259.8535,259.8893,228927.0
2018-09-14 13:45:00,290.53,290.56,290.45,290.5,141108.0,259.8893,259.9161,259.8177,259.8625,141108.0
2018-09-14 13:50:00,290.51,290.64,290.51,290.63,239063.0,259.8714,259.9877,259.8714,259.9787,239063.0
2018-09-14 13:55:00,290.64,290.65,290.58,290.63,131580.0,259.9877,259.9966,259.934,259.9787,131580.0
2018-09-14 14:00:00,290.64,290.78,290.61,290.69,626438.0,259.9877,260.1129,259.9609,260.0324,626438.0
2018-09-14 14:05:00,290.7,290.72,290.6,290.7,217102.0,260.0414,260.0593,259.9519,260.0414,217102.0
2018-09-14 14:10:00,290.7,290.72,290.57,290.63,179250.0,260.0414,260.0593,259.9251,259.9787,179250.0
2018-09-14 14:15:00,290.64,290.76,290.63,290.65,238845.0,259.9877,260.095,259.9787,259.9966,238845.0
2018-09-14 14:20:00,290.66,290.77,290.63,290.73,414516.0,260.0056,260.104,259.9787,260.0682,414516.0
2018-09-14 14:25:00,290.74,290.76,290.57,290.67,296347.0,260.0771,260.095,259.9251,260.0145,296347.0
2018-09-14 14:30:00,290.67,290.71,290.58,290.65,151576.0,260.0145,260.0503,259.934,259.9966,151576.0
2018-09-14 14:35:00,290.65,290.73,290.63,290.68,247226.0,259.9966,260.0682,259.9787,260.0235,247226.0
2018-09-14 14:40:00,290.68,290.72,290.65,290.68,220225.0,260.0235,260.0593,259.9966,260.0235,220225.0
2018-09-14 14:45:00,290.67,290.73,290.61,290.72,259542.0,260.0145,260.0682,259.9609,260.0593,259542.0
2018-09-14 14:50:00,290.73,290.77,290.68,290.75,189174.0,260.0682,260.104,260.0235,260.0861,189174.0
2018-09-14 14:55:00,290.75,290.79,290.72,290.75,240696.0,260.0861,260.1219,260.0593,260.0861,240696.0
2018-09-14 15:00:00,290.75,290.83,290.68,290.77,324713.0,260.0861,260.1577,260.0235,260.104,324713.0
2018-09-14 15:05:00,290.76,290.81,290.74,290.79,230147.0,260.095,260.1398,260.0771,260.1219,230147.0
2018-09-14 15:10:00,290.79,290.87,290.77,290.83,481950.0,260.1219,260.1934,260.104,260.1577,481950.0
2018-09-14 15:15:00,290.83,290.92,290.8,290.89,385053.0,260.1577,260.2382,260.1308,260.2113,385053.0
2018-09-14 15:20:00,290.89,290.89,290.79,290.83,210809.0,260.2113,260.2113,260.1219,260.1577,210809.0
2018-09-14 15:25:00,290.82,290.83,290.71,290.74,410361.0,260.1487,260.1577,260.0503,260.0771,410361.0
2018-09-14 15:30:00,290.75,290.88,290.73,290.84,511345.0,260.0861,260.2024,260.0682,260.1666,511345.0
2018-09-14 15:35:00,290.84,290.9,290.74,290.9,639537.0,260.1666,260.2203,260.0771,260.2203,639537.0
2018-09-14 15:40:00,290.9,290.91,290.83,290.89,546557.0,260.2203,260.2292,260.1577,260.2113,546557.0
2018-09-14 15:45:00,290.88,291.0,290.84,290.99,600978.0,260.2024,260.3097,260.1666,260.3008,600978.0
2018-09-14 15:50:00,290.98,291.12,290.97,291.01,964439.0,260.2918,260.4171,260.2829,260.3187,964439.0
2018-09-14 15:55:00,291.0,291.06,290.83,290.9,3108758.0,260.3097,260.3634,260.1577,260.2203,3108758.0
2018-09-17 09:30:00,290.82,290.86,290.61,290.62,987785.0,260.1487,260.1845,259.9609,259.9698,987785.0
2018-09-17 09:35:00,290.62,290.67,290.46,290.48,637917.0,259.9698,260.0145,259.8267,259.8446,637917.0
2018-09-17 09:40:00,290.47,290.54,290.36,290.45,706233.0,259.8356,259.8982,259.7372,259.8177,706233.0
2018-09-17 09:45:00,290.45,290.58,290.38,290.39,484772.0,259.8177,259.934,259.7551,259.7641,484772.0
2018-09-17 09:50:00,290.39,290.48,290.31,290.32,755996.0,259.7641,259.8446,259.6925,259.7014,755996.0
2018-09-17 09:55:00,290.31,290.49,290.28,290.48,461617.0,259.6925,259.8535,259.6657,259.8446,461617.0
2018-09-17 10:00:00,290.48,290.52,290.3,290.38,515543.0,259.8446,259.8803,259.6836,259.7551,515543.0
2018-09-17 10:05:00,290.38,290.45,290.18,290.34,707227.0,259.7551,259.8177,259.5762,259.7193,707227.0
2018-09-17 10:10:00,290.35,290.47,290.33,290.4,401053.0,259.7283,259.8356,259.7104,259.773,401053.0
2018-09-17 10:15:00,290.4,290.4,290.21,290.36,581583.0,259.773,259.773,259.603,259.7372,581583.0
2018-09-17 10:20:00,290.37,290.48,290.3,290.31,404993.0,259.7462,259.8446,259.6836,259.6925,404993.0
2018-09-17 10:25:00,290.31,290.48,290.3,290.33,560437.0,259.6925,259.8446,259.6836,259.7104,560437.0
2018-09-17 10:30:00,290.34,290.37,290.21,290.29,506666.0,259.7193,259.7462,259.603,259.6746,506666.0
2018-09-17 10:35:00,290.3,290.33,290.22,290.25,577277.0,259.6836,259.7104,259.612,259.6388,577277.0
2018-09-17 10:40:00,290.25,290.39,290.22,290.29,277247.0,259.6388,259.7641,259.612,259.6746,277247.0
2018-09-17 10:45:00,290.28,290.34,290.02,290.05,703898.0,259.6657,259.7193,259.4331,259.4599,703898.0
2018-09-17 10:50:00,290.06,290.12,289.81,289.88,1005759.0,259.4689,259.5225,259.2452,259.3078,1005759.0
2018-09-17 10:55:00,289.89,289.89,289.73,289.83,721328.0,259.3168,259.3168,259.1737,259.2631,721328.0
2018-09-17 11:00:00,289.83,290.02,289.8,289.99,854533.0,259.2631,259.4331,259.2363,259.4062,854533.0
2018-09-17 11:05:00,289.99,290.12,289.93,290.11,576906.0,259.4062,259.5225,259.3526,259.5136,576906.0
2018-09-17 11:10:00,290.12,290.18,290.11,290.17,294250.0,259.5225,259.5762,259.5136,259.5673,294250.0
2018-09-17 11:15:00,290.17,290.27,290.12,290.13,396967.0,259.5673,259.6567,259.5225,259.5315,396967.0
2018-09-17 11:20:00,290.13,290.19,290.06,290.13,230222.0,259.5315,259.5852,259.4689,259.5315,230222.0
2018-09-17 11:25:00,290.13,290.16,290.02,290.1,273628.0,259.5315,259.5583,259.4331,259.5046,273628.0
2018-09-17 11:30:00,290.09,290.19,290.06,290.1,254272.0,259.4957,259.5852,259.4689,259.5046,254272.0
2018-09-17 11:35:00,290.11,290.24,290.08,290.13,493186.0,259.5136,259.6299,259.4868,259.5315,493186.0
2018-09-17 11:40:00,290.13,290.2,290.08,290.14,207701.0,259.5315,259.5941,259.4868,259.5404,207701.0
2018-09-17 11:45:00,290.14,290.17,290.01,290.09,285461.0,259.5404,259.5673,259.4241,259.4957,285461.0
2018-09-17 11:50:00,290.09,290.23,290.08,290.16,270490.0,259.4957,259.6209,259.4868,259.5583,270490.0
2018-09-17 11:55:00,290.17,290.27,290.16,290.17,203778.0,259.5673,259.6567,259.5583,259.5673,203778.0
2018-09-17 12:00:00,290.17,290.27,290.14,290.22,194408.0,259.5673,259.6567,259.5404,259.612,194408.0
2018-09-17 12:05:00,290.21,290.22,290.14,290.17,215518.0,259.603,259.612,259.5404,259.5673,215518.0
2018-09-17 12:10:00,290.17,290.19,290.1,290.13,204230.0,259.5673,259.5852,259.5046,259.5315,204230.0
2018-09-17 12:15:00,290.14,290.23,290.08,290.22,160400.0,259.5404,259.6209,259.4868,259.612,160400.0
2018-09-17 12:20:00,290.22,290.36,290.17,290.32,261240.0,259.612,259.7372,259.5673,259.7014,261240.0
2018-09-17 12:25:00,290.31,290.38,290.25,290.26,265098.0,259.6925,259.7551,259.6388,259.6478,265098.0
2018-09-17 12:30:00,290.27,290.31,290.13,290.15,251786.0,259.6567,259.6925,259.5315,259.5494,251786.0
2018-09-17 12:35:00,290.14,290.25,290.11,290.18,253661.0,259.5404,259.6388,259.5136,259.5762,253661.0
2018-09-17 12:40:00,290.19,290.2,290.15,290.18,162983.0,259.5852,259.5941,259.5494,259.5762,162983.0
2018-09-17 12:45:00,290.17,290.27,290.17,290.25,307860.0,259.5673,259.6567,259.5673,259.6388,307860.0
2018-09-17 12:50:00,290.25,290.33,290.01,290.04,401262.0,259.6388,259.7104,259.4241,259.451,401262.0
2018-09-17 12:55:00,290.04,290.22,289.9,290.16,657070.0,259.451,259.612,259.3257,259.5583,657070.0
2018-09-17 13:00:00,290.16,290.25,290.03,290.05,294649.0,259.5583,259.6388,259.442,259.4599,294649.0
2018-09-17 13:05:00,290.04,290.16,290.01,290.1,266609.0,259.451,259.5583,259.4241,259.5046,266609.0
2018-09-17 13:10:00,290.1,290.1,289.9,289.92,211545.0,259.5046,259.5046,259.3257,259.3436,211545.0
2018-09-17 13:15:00,289.9,289.97,289.86,289.89,376939.0,259.3257,259.3884,259.29,259.3168,376939.0
2018-09-17 13:20:00,289.89,289.94,289.82,289.85,331811.0,259.3168,259.3615,259.2542,259.281,331811.0
2018-09-17 13:25:00,289.84,289.93,289.83,289.85,198459.0,259.2721,259.3526,259.2631,259.281,198459.0
2018-09-17 13:30:00,289.84,289.84,289.63,289.74,508172.0,259.2721,259.2721,259.0842,259.1826,508172.0
2018-09-17 13:35:00,289.74,289.93,289.61,289.67,662081.0,259.1826,259.3526,259.0663,259.12,662081.0
2018-09-17 13:40:00,289.67,289.83,289.66,289.78,375641.0,259.12,259.2631,259.111,259.2184,375641.0
2018-09-17 13:45:00,289.79,289.93,289.72,289.84,492807.0,259.2273,259.3526,259.1647,259.2721,492807.0
2018-09-17 13:50:00,289.84,290.01,289.8,290.0,322722.0,259.2721,259.4241,259.2363,259.4152,322722.0
2018-09-17 13:55:00,290.01,290.12,289.94,289.96,509381.0,259.4241,259.5225,259.3615,259.3794,509381.0
2018-09-17 14:00:00,289.96,290.01,289.86,289.92,395260.0,259.3794,259.4241,259.29,259.3436,395260.0
2018-09-17 14:05:00,289.91,289.98,289.88,289.94,377398.0,259.3347,259.3973,259.3078,259.3615,377398.0
2018-09-17 14:10:00,289.95,290.06,289.93,290.03,359454.0,259.3705,259.4689,259.3526,259.442,359454.0
2018-09-17 14:15:00,290.02,290.07,289.96,290.01,196916.0,259.4331,259.4778,259.3794,259.4241,196916.0
2018-09-17 14:20:00,290.01,290.09,289.98,290.01,234415.0,259.4241,259.4957,259.3973,259.4241,234415.0
2018-09-17 14:25:00,290.01,290.12,289.95,289.99,361330.0,259.4241,259.5225,259.3705,259.4062,361330.0
2018-09-17 14:30:00,289.98,290.02,289.93,290.01,209428.0,259.3973,259.4331,259.3526,259.4241,209428.0
2018-09-17 14:35:00,290.01,290.05,289.96,289.99,184412.0,259.4241,259.4599,259.3794,259.4062,184412.0
2018-09-17 14:40:00,289.99,290.03,289.96,289.99,126443.0,259.4062,259.442,259.3794,259.4062,126443.0
2018-09-17 14:45:00,289.98,289.99,289.89,289.94,227217.0,259.3973,259.4062,259.3168,259.3615,227217.0
2018-09-17 14:50:00,289.94,289.94,289.86,289.88,358915.0,259.3615,259.3615,259.29,259.3078,358915.0
2018-09-17 14:55:00,289.89,289.9,289.55,289.71,1219058.0,259.3168,259.3257,259.0126,259.1558,1219058.0
2018-09-17 15:00:00,289.7,289.78,289.67,289.67,723169.0,259.1468,259.2184,259.12,259.12,723169.0
2018-09-17 15:05:00,289.68,289.72,289.52,289.58,730882.0,259.1289,259.1647,258.9858,259.0395,730882.0
2018-09-17 15:10:00,289.59,289.67,289.55,289.58,446067.0,259.0484,259.12,259.0126,259.0395,446067.0
2018-09-17 15:15:00,289.58,289.61,289.35,289.36,791397.0,259.0395,259.0663,258.8337,258.8427,791397.0
2018-09-17 15:20:00,289.37,289.37,289.2,289.32,1309758.0,258.8516,258.8516,258.6996,258.8069,1309758.0
2018-09-17 15:25:00,289.31,289.44,289.23,289.35,871754.0,258.798,258.9143,258.7264,258.8337,871754.0
2018-09-17 15:30:00,289.36,289.46,289.24,289.25,1255342.0,258.8427,258.9321,258.7353,258.7443,1255342.0
2018-09-17 15:35:00,289.25,289.36,289.15,289.17,1206648.0,258.7443,258.8427,258.6548,258.6727,1206648.0
2018-09-17 15:40:00,289.18,289.25,289.03,289.22,1229297.0,258.6817,258.7443,258.5475,258.7175,1229297.0
2018-09-17 15:45:00,289.22,289.44,289.21,289.36,1145663.0,258.7175,258.9143,258.7085,258.8427,1145663.0
2018-09-17 15:50:00,289.36,289.36,289.08,289.09,1608248.0,258.8427,258.8427,258.5922,258.6012,1608248.0
2018-09-17 15:55:00,289.09,289.39,289.05,289.34,4788733.0,258.6012,258.8695,258.5654,258.8248,4788733.0
2018-09-18 09:30:00,289.57,290.26,289.55,290.25,1199881.0,259.0305,259.6478,259.0126,259.6388,1199881.0
2018-09-18 09:35:00,290.25,290.42,290.22,290.34,1186889.0,259.6388,259.7909,259.612,259.7193,1186889.0
2018-09-18 09:40:00,290.34,290.44,290.18,290.33,686663.0,259.7193,259.8088,259.5762,259.7104,686663.0
2018-09-18 09:45:00,290.32,290.57,290.29,290.31,1031235.0,259.7014,259.9251,259.6746,259.6925,1031235.0
2018-09-18 09:50:00,290.31,290.33,290.19,290.2,587046.0,259.6925,259.7104,259.5852,259.5941,587046.0
2018-09-18 09:55:00,290.2,290.46,290.19,290.28,489649.0,259.5941,259.8267,259.5852,259.6657,489649.0
2018-09-18 10:00:00,290.28,290.36,290.05,290.22,901834.0,259.6657,259.7372,259.4599,259.612,901834.0
2018-09-18 10:05:00,290.22,290.25,290.04,290.13,667863.0,259.612,259.6388,259.451,259.5315,667863.0
2018-09-18 10:10:00,290.12,290.43,289.97,290.41,615696.0,259.5225,259.7998,259.3884,259.7819,615696.0
2018-09-18 10:15:00,290.41,290.55,290.4,290.52,697215.0,259.7819,259.9072,259.773,259.8803,697215.0
2018-09-18 10:20:00,290.53,290.7,290.48,290.61,626442.0,259.8893,260.0414,259.8446,259.9609,626442.0
2018-09-18 10:25:00,290.61,290.67,290.51,290.57,594891.0,259.9609,260.0145,259.8714,259.9251,594891.0
2018-09-18 10:30:00,290.58,290.63,290.33,290.36,581684.0,259.934,259.9787,259.7104,259.7372,581684.0
2018-09-18 10:35:00,290.36,290.53,290.36,290.48,352259.0,259.7372,259.8893,259.7372,259.8446,352259.0
2018-09-18 10:40:00,290.47,290.73,290.37,290.64,591497.0,259.8356,260.0682,259.7462,259.9877,591497.0
2018-09-18 10:45:00,290.64,290.81,290.59,290.63,481181.0,259.9877,260.1398,259.943,259.9787,481181.0
2018-09-18 10:50:00,290.64,290.78,290.55,290.62,347926.0,259.9877,260.1129,259.9072,259.9698,347926.0
2018-09-18 10:55:00,290.62,290.84,290.61,290.8,384359.0,259.9698,260.1666,259.9609,260.1308,384359.0
2018-09-18 11:00:00,290.8,290.96,290.66,290.68,640018.0,260.1308,260.2739,260.0056,260.0235,640018.0
2018-09-18 11:05:00,290.68,290.94,290.65,290.88,471142.0,260.0235,260.2561,259.9966,260.2024,471142.0
2018-09-18 11:10:00,290.89,290.96,290.81,290.94,471953.0,260.2113,260.2739,260.1398,260.2561,471953.0
2018-09-18 11:15:00,290.95,291.02,290.92,290.98,481679.0,260.265,260.3276,260.2382,260.2918,481679.0
2018-09-18 11:20:00,290.97,291.05,290.91,291.0,454245.0,260.2829,260.3545,260.2292,260.3097,454245.0
2018-09-18 11:25:00,291.01,291.11,290.93,291.1,449434.0,260.3187,260.4081,260.2471,260.3992,449434.0
2018-09-18 11:30:00,291.1,291.11,290.98,291.08,336341.0,260.3992,260.4081,260.2918,260.3813,336341.0
2018-09-18 11:35:00,291.08,291.15,291.03,291.14,331622.0,260.3813,260.4439,260.3366,260.435,331622.0
2018-09-18 11:40:00,291.14,291.21,291.1,291.19,322470.0,260.435,260.4976,260.3992,260.4797,322470.0
2018-09-18 11:45:00,291.19,291.24,291.15,291.2,360713.0,260.4797,260.5244,260.4439,260.4886,360713.0
2018-09-18 11:50:00,291.19,291.19,291.06,291.09,440386.0,260.4797,260.4797,260.3634,260.3902,440386.0
2018-09-18 11:55:00,291.09,291.19,291.08,291.19,255824.0,260.3902,260.4797,260.3813,260.4797,255824.0
2018-09-18 12:00:00,291.19,291.41,291.19,291.38,889820.0,260.4797,260.6765,260.4797,260.6496,889820.0
2018-09-18 12:05:00,291.38,291.46,291.32,291.32,378049.0,260.6496,260.7212,260.596,260.596,378049.0
2018-09-18 12:10:00,291.32,291.35,291.24,291.28,408725.0,260.596,260.6228,260.5244,260.5602,408725.0
2018-09-18 12:15:00,291.29,291.31,291.16,291.18,426334.0,260.5691,260.587,260.4529,260.4707,426334.0
2018-09-18 12:20:00,291.19,291.2,291.09,291.1,291982.0,260.4797,260.4886,260.3902,260.3992,291982.0
2018-09-18 12:25:00,291.11,291.12,291.05,291.05,438709.0,260.4081,260.4171,260.3545,260.3545,438709.0
2018-09-18 12:30:00,291.05,291.17,291.04,291.17,365914.0,260.3545,260.4618,260.3455,260.4618,365914.0
2018-09-18 12:35:00,291.17,291.23,291.15,291.17,384320.0,260.4618,260.5155,260.4439,260.4618,384320.0
2018-09-18 12:40:00,291.18,291.19,291.02,291.03,363652.0,260.4707,260.4797,260.3276,260.3366,363652.0
2018-09-18 12:45:00,291.03,291.1,290.97,290.99,280646.0,260.3366,260.3992,260.2829,260.3008,280646.0
2018-09-18 12:50:00,290.97,291.04,290.95,290.99,265415.0,260.2829,260.3455,260.265,260.3008,265415.0
2018-09-18 12:55:00,290.99,291.08,290.98,291.01,183523.0,260.3008,260.3813,260.2918,260.3187,183523.0
2018-09-18 13:00:00,291.02,291.12,291.02,291.12,290526.0,260.3276,260.4171,260.3276,260.4171,290526.0
2018-09-18 13:05:00,291.12,291.17,291.06,291.15,129905.0,260.4171,260.4618,260.3634,260.4439,129905.0
2018-09-18 13:10:00,291.15,291.17,291.1,291.16,151561.0,260.4439,260.4618,260.3992,260.4529,151561.0
2018-09-18 13:15:00,291.16,291.24,291.15,291.19,170925.0,260.4529,260.5244,260.4439,260.4797,170925.0
2018-09-18 13:20:00,291.19,291.22,291.09,291.11,197905.0,260.4797,260.5065,260.3902,260.4081,197905.0
2018-09-18 13:25:00,291.1,291.1,290.98,290.98,183793.0,260.3992,260.3992,260.2918,260.2918,183793.0
2018-09-18 13:30:00,290.98,291.02,290.88,290.96,433905.0,260.2918,260.3276,260.2024,260.2739,433905.0
2018-09-18 13:35:00,290.97,291.11,290.95,291.07,185819.0,260.2829,260.4081,260.265,260.3723,185819.0
2018-09-18 13:40:00,291.1,291.12,291.01,291.08,121623.0,260.3992,260.4171,260.3187,260.3813,121623.0
2018-09-18 13:45:00,291.09,291.12,291.01,291.12,160554.0,260.3902,260.4171,260.3187,260.4171,160554.0
2018-09-18 13:50:00,291.12,291.23,291.09,291.2,265530.0,260.4171,260.5155,260.3902,260.4886,265530.0
2018-09-18 13:55:00,291.21,291.26,291.18,291.23,227760.0,260.4976,260.5423,260.4707,260.5155,227760.0
2018-09-18 14:00:00,291.23,291.26,291.17,291.24,320651.0,260.5155,260.5423,260.4618,260.5244,320651.0
2018-09-18 14:05:00,291.24,291.25,291.19,291.23,287890.0,260.5244,260.5334,260.4797,260.5155,287890.0
2018-09-18 14:10:00,291.23,291.33,291.22,291.3,424168.0,260.5155,260.6049,260.5065,260.5781,424168.0
2018-09-18 14:15:00,291.3,291.35,291.24,291.33,273925.0,260.5781,260.6228,260.5244,260.6049,273925.0
2018-09-18 14:20:00,291.32,291.39,291.21,291.37,454553.0,260.596,260.6586,260.4976,260.6407,454553.0
2018-09-18 14:25:00,291.37,291.5,291.36,291.43,485949.0,260.6407,260.757,260.6318,260.6944,485949.0
2018-09-18 14:30:00,291.44,291.5,291.4,291.42,320768.0,260.7033,260.757,260.6675,260.6854,320768.0
2018-09-18 14:35:00,291.42,291.58,291.41,291.48,362230.0,260.6854,260.8286,260.6765,260.7391,362230.0
2018-09-18 14:40:00,291.48,291.54,291.45,291.48,290712.0,260.7391,260.7928,260.7123,260.7391,290712.0
2018-09-18 14:45:00,291.49,291.54,291.4,291.41,406783.0,260.748,260.7928,260.6675,260.6765,406783.0
2018-09-18 14:50:00,291.41,291.43,291.28,291.35,455555.0,260.6765,260.6944,260.5602,260.6228,455555.0
2018-09-18 14:55:00,291.36,291.36,291.24,291.28,443355.0,260.6318,260.6318,260.5244,260.5602,443355.0
2018-09-18 15:00:00,291.28,291.35,291.24,291.33,336658.0,260.5602,260.6228,260.5244,260.6049,336658.0
2018-09-18 15:05:00,291.32,291.34,291.21,291.26,275392.0,260.596,260.6139,260.4976,260.5423,275392.0
2018-09-18 15:10:00,291.25,291.35,291.18,291.3,601280.0,260.5334,260.6228,260.4707,260.5781,601280.0
2018-09-18 15:15:00,291.3,291.3,291.18,291.22,228909.0,260.5781,260.5781,260.4707,260.5065,228909.0
2018-09-18 15:20:00,291.22,291.44,291.22,291.36,539040.0,260.5065,260.7033,260.5065,260.6318,539040.0
2018-09-18 15:25:00,291.37,291.39,291.29,291.31,164455.0,260.6407,260.6586,260.5691,260.587,164455.0
2018-09-18 15:30:00,291.31,291.31,291.17,291.18,415147.0,260.587,260.587,260.4618,260.4707,415147.0
2018-09-18 15:35:00,291.18,291.23,291.11,291.17,495866.0,260.4707,260.5155,260.4081,260.4618,495866.0
2018-09-18 15:40:00,291.17,291.28,291.12,291.13,672982.0,260.4618,260.5602,260.4171,260.426,672982.0
2018-09-18 15:45:00,291.12,291.13,290.92,291.0,1549313.0,260.4171,260.426,260.2382,260.3097,1549313.0
2018-09-18 15:50:00,290.99,291.0,290.86,290.87,1280453.0,260.3008,260.3097,260.1845,260.1934,1280453.0
2018-09-18 15:55:00,290.87,291.1,290.85,290.9,3250555.0,260.1934,260.3992,260.1755,260.2203,3250555.0
2018-09-19 09:30:00,290.97,291.53,290.95,291.37,1076315.0,260.2829,260.7838,260.265,260.6407,1076315.0
2018-09-19 09:35:00,291.37,291.52,291.15,291.2,554051.0,260.6407,260.7749,260.4439,260.4886,554051.0
2018-09-19 09:40:00,291.2,291.28,291.08,291.2,634262.0,260.4886,260.5602,260.3813,260.4886,634262.0
2018-09-19 09:45:00,291.2,291.26,291.07,291.13,777776.0,260.4886,260.5423,260.3723,260.426,777776.0
2018-09-19 09:50:00,291.13,291.3,291.08,291.25,571238.0,260.426,260.5781,260.3813,260.5334,571238.0
2018-09-19 09:55:00,291.24,291.29,291.13,291.2,528511.0,260.5244,260.5691,260.426,260.4886,528511.0
2018-09-19 10:00:00,291.2,291.48,291.2,291.46,480852.0,260.4886,260.7391,260.4886,260.7212,480852.0
2018-09-19 10:05:00,291.45,291.47,291.25,291.27,797774.0,260.7123,260.7302,260.5334,260.5512,797774.0
2018-09-19 10:10:00,291.27,291.29,290.93,290.95,850541.0,260.5512,260.5691,260.2471,260.265,850541.0
2018-09-19 10:15:00,290.94,290.99,290.82,290.88,848909.0,260.2561,260.3008,260.1487,260.2024,848909.0
2018-09-19 10:20:00,290.89,291.13,290.83,291.11,1386413.0,260.2113,260.426,260.1577,260.4081,1386413.0
2018-09-19 10:25:00,291.11,291.3,290.98,291.04,924221.0,260.4081,260.5781,260.2918,260.3455,924221.0
2018-09-19 10:30:00,291.04,291.23,290.99,291.1,664809.0,260.3455,260.5155,260.3008,260.3992,664809.0
2018-09-19 10:35:00,291.11,291.18,291.01,291.15,436714.0,260.4081,260.4707,260.3187,260.4439,436714.0
2018-09-19 10:40:00,291.13,291.26,291.04,291.25,491240.0,260.426,260.5423,260.3455,260.5334,491240.0
2018-09-19 10:45:00,291.25,291.31,291.18,291.26,329381.0,260.5334,260.587,260.4707,260.5423,329381.0
2018-09-19 10:50:00,291.25,291.26,291.08,291.14,310561.0,260.5334,260.5423,260.3813,260.435,310561.0
2018-09-19 10:55:00,291.14,291.15,291.0,291.09,319005.0,260.435,260.4439,260.3097,260.3902,319005.0
2018-09-19 11:00:00,291.1,291.19,291.01,291.19,281498.0,260.3992,260.4797,260.3187,260.4797,281498.0
2018-09-19 11:05:00,291.19,291.61,291.19,291.59,792996.0,260.4797,260.8554,260.4797,260.8375,792996.0
2018-09-19 11:10:00,291.6,291.65,291.51,291.52,749247.0,260.8464,260.8912,260.7659,260.7749,749247.0
2018-09-19 11:15:00,291.53,291.69,291.43,291.5,706610.0,260.7838,260.927,260.6944,260.757,706610.0
2018-09-19 11:20:00,291.49,291.55,291.34,291.38,303833.0,260.748,260.8017,260.6139,260.6496,303833.0
2018-09-19 11:25:00,291.37,291.41,291.28,291.34,316759.0,260.6407,260.6765,260.5602,260.6139,316759.0
2018-09-19 11:30:00,291.34,291.45,291.21,291.4,469174.0,260.6139,260.7123,260.4976,260.6675,469174.0
2018-09-19 11:35:00,291.39,291.46,291.33,291.43,269198.0,260.6586,260.7212,260.6049,260.6944,269198.0
2018-09-19 11:40:00,291.43,291.45,291.26,291.39,334438.0,260.6944,260.7123,260.5423,260.6586,334438.0
2018-09-19 11:45:00,291.38,291.38,291.23,291.32,373595.0,260.6496,260.6496,260.5155,260.596,373595.0
2018-09-19 11:50:00,291.31,291.51,291.29,291.37,673218.0,260.587,260.7659,260.5691,260.6407,673218.0
2018-09-19 11:55:00,291.37,291.54,291.37,291.49,398200.0,260.6407,260.7928,260.6407,260.748,398200.0
2018-09-19 12:00:00,291.49,291.56,291.47,291.5,187684.0,260.748,260.8107,260.7302,260.757,187684.0
2018-09-19 12:05:00,291.49,291.5,291.36,291.42,200656.0,260.748,260.757,260.6318,260.6854,200656.0
2018-09-19 12:10:00,291.41,291.42,291.27,291.36,280709.0,260.6765,260.6854,260.5512,260.6318,280709.0
2018-09-19 12:15:00,291.36,291.38,291.26,291.34,219117.0,260.6318,260.6496,260.5423,260.6139,219117.0
2018-09-19 12:20:00,291.33,291.4,291.27,291.33,209730.0,260.6049,260.6675,260.5512,260.6049,209730.0
2018-09-19 12:25:00,291.34,291.4,291.33,291.33,202813.0,260.6139,260.6675,260.6049,260.6049,202813.0
2018-09-19 12:30:00,291.33,291.38,291.27,291.32,267955.0,260.6049,260.6496,260.5512,260.596,267955.0
2018-09-19 12:35:00,291.31,291.36,291.08,291.1,527355.0,260.587,260.6318,260.3813,260.3992,527355.0
2018-09-19 12:40:00,291.09,291.19,291.06,291.17,277963.0,260.3902,260.4797,260.3634,260.4618,277963.0
2018-09-19 12:45:00,291.18,291.2,291.13,291.19,223613.0,260.4707,260.4886,260.426,260.4797,223613.0
2018-09-19 12:50:00,291.19,291.31,291.19,291.31,200997.0,260.4797,260.587,260.4797,260.587,200997.0
2018-09-19 12:55:00,291.3,291.43,291.3,291.39,438173.0,260.5781,260.6944,260.5781,260.6586,438173.0
2018-09-19 13:00:00,291.39,291.42,291.31,291.34,434921.0,260.6586,260.6854,260.587,260.6139,434921.0
2018-09-19 13:05:00,291.35,291.35,291.17,291.24,325485.0,260.6228,260.6228,260.4618,260.5244,325485.0
2018-09-19 13:10:00,291.25,291.3,291.17,291.18,213693.0,260.5334,260.5781,260.4618,260.4707,213693.0
2018-09-19 13:15:00,291.19,291.29,291.16,291.17,254236.0,260.4797,260.5691,260.4529,260.4618,254236.0
2018-09-19 13:20:00,291.16,291.24,291.13,291.17,187200.0,260.4529,260.5244,260.426,260.4618,187200.0
2018-09-19 13:25:00,291.17,291.17,291.11,291.13,251017.0,260.4618,260.4618,260.4081,260.426,251017.0
2018-09-19 13:30:00,291.13,291.23,291.11,291.13,251044.0,260.426,260.5155,260.4081,260.426,251044.0
2018-09-19 13:35:00,291.13,291.29,291.1,291.27,341911.0,260.426,260.5691,260.3992,260.5512,341911.0
2018-09-19 13:40:00,291.26,291.33,291.2,291.24,212734.0,260.5423,260.6049,260.4886,260.5244,212734.0
2018-09-19 13:45:00,291.25,291.27,291.18,291.22,200641.0,260.5334,260.5512,260.4707,260.5065,200641.0
2018-09-19 13:50:00,291.22,291.32,291.22,291.3,206106.0,260.5065,260.596,260.5065,260.5781,206106.0
2018-09-19 13:55:00,291.3,291.3,291.24,291.26,117964.0,260.5781,260.5781,260.5244,260.5423,117964.0
2018-09-19 14:00:00,291.25,291.3,291.21,291.22,150990.0,260.5334,260.5781,260.4976,260.5065,150990.0
2018-09-19 14:05:00,291.22,291.24,291.16,291.21,188193.0,260.5065,260.5244,260.4529,260.4976,188193.0
2018-09-19 14:10:00,291.21,291.34,291.18,291.31,319831.0,260.4976,260.6139,260.4707,260.587,319831.0
2018-09-19 14:15:00,291.31,291.38,291.28,291.34,174897.0,260.587,260.6496,260.5602,260.6139,174897.0
2018-09-19 14:20:00,291.35,291.35,291.25,291.31,215546.0,260.6228,260.6228,260.5334,260.587,215546.0
2018-09-19 14:25:00,291.31,291.33,291.24,291.26,219590.0,260.587,260.6049,260.5244,260.5423,219590.0
2018-09-19 14:30:00,291.26,291.28,291.18,291.18,239245.0,260.5423,260.5602,260.4707,260.4707,239245.0
2018-09-19 14:35:00,291.18,291.28,291.18,291.22,173274.0,260.4707,260.5602,260.4707,260.5065,173274.0
2018-09-19 14:40:00,291.23,291.25,291.16,291.17,290383.0,260.5155,260.5334,260.4529,260.4618,290383.0
2018-09-19 14:45:00,291.18,291.24,291.17,291.21,238236.0,260.4707,260.5244,260.4618,260.4976,238236.0
2018-09-19 14:50:00,291.21,291.23,291.18,291.22,136656.0,260.4976,260.5155,260.4707,260.5065,136656.0
2018-09-19 14:55:00,291.22,291.25,291.11,291.12,324567.0,260.5065,260.5334,260.4081,260.4171,324567.0
2018-09-19 15:00:00,291.13,291.25,291.12,291.21,341677.0,260.426,260.5334,260.4171,260.4976,341677.0
2018-09-19 15:05:00,291.21,291.21,291.13,291.16,310494.0,260.4976,260.4976,260.426,260.4529,310494.0
2018-09-19 15:10:00,291.17,291.18,291.1,291.17,234256.0,260.4618,260.4707,260.3992,260.4618,234256.0
2018-09-19 15:15:00,291.17,291.2,291.08,291.11,291590.0,260.4618,260.4886,260.3813,260.4081,291590.0
2018-09-19 15:20:00,291.11,291.28,291.1,291.25,329628.0,260.4081,260.5602,260.3992,260.5334,329628.0
2018-09-19 15:25:00,291.25,291.35,291.23,291.26,628388.0,260.5334,260.6228,260.5155,260.5423,628388.0
2018-09-19 15:30:00,291.26,291.38,291.25,291.3,628881.0,260.5423,260.6496,260.5334,260.5781,628881.0
2018-09-19 15:35:00,291.3,291.38,291.29,291.34,375854.0,260.5781,260.6496,260.5691,260.6139,375854.0
2018-09-19 15:40:00,291.34,291.45,291.31,291.43,804375.0,260.6139,260.7123,260.587,260.6944,804375.0
2018-09-19 15:45:00,291.43,291.44,291.33,291.41,558408.0,260.6944,260.7033,260.6049,260.6765,558408.0
2018-09-19 15:50:00,291.41,291.47,291.37,291.4,1053622.0,260.6765,260.7302,260.6407,260.6675,1053622.0
2018-09-19 15:55:00,291.39,291.39,291.23,291.25,2482906.0,260.6586,260.6586,260.5155,260.5334,2482906.0
2018-09-20 09:30:00,292.64,292.9,292.58,292.76,2169015.0,261.7768,262.0093,261.7231,261.8841,2169015.0
2018-09-20 09:35:00,292.77,292.93,292.62,292.92,1399889.0,261.8931,262.0362,261.7589,262.0272,1399889.0
2018-09-20 09:40:00,292.92,293.01,292.77,292.83,952429.0,262.0272,262.1077,261.8931,261.9467,952429.0
2018-09-20 09:45:00,292.83,292.91,292.69,292.81,872389.0,261.9467,262.0183,261.8215,261.9288,872389.0
2018-09-20 09:50:00,292.81,292.84,292.51,292.6,772746.0,261.9288,261.9557,261.6605,261.741,772746.0
2018-09-20 09:55:00,292.61,292.78,292.6,292.71,929724.0,261.7499,261.902,261.741,261.8394,929724.0
2018-09-20 10:00:00,292.71,293.0,292.7,292.95,1126458.0,261.8394,262.0988,261.8304,262.0541,1126458.0
2018-09-20 10:05:00,292.95,292.97,292.78,292.79,950700.0,262.0541,262.072,261.902,261.9109,950700.0
2018-09-20 10:10:00,292.79,292.99,292.79,292.88,768255.0,261.9109,262.0899,261.9109,261.9915,768255.0
2018-09-20 10:15:00,292.89,293.0,292.82,292.99,443905.0,262.0004,262.0988,261.9378,262.0899,443905.0
2018-09-20 10:20:00,293.0,293.19,292.98,293.04,865667.0,262.0988,262.2688,262.0809,262.1346,865667.0
2018-09-20 10:25:00,293.04,293.06,292.75,292.78,787518.0,262.1346,262.1525,261.8752,261.902,787518.0
2018-09-20 10:30:00,292.78,292.92,292.78,292.86,402878.0,261.902,262.0272,261.902,261.9736,402878.0
2018-09-20 10:35:00,292.86,292.97,292.68,292.91,550086.0,261.9736,262.072,261.8125,262.0183,550086.0
2018-09-20 10:40:00,292.92,293.12,292.91,293.11,761417.0,262.0272,262.2061,262.0183,262.1972,761417.0
2018-09-20 10:45:00,293.11,293.15,292.98,293.06,405817.0,262.1972,262.233,262.0809,262.1525,405817.0
2018-09-20 10:50:00,293.06,293.09,292.88,292.95,523146.0,262.1525,262.1793,261.9915,262.0541,523146.0
2018-09-20 10:55:00,292.94,293.02,292.88,292.95,357427.0,262.0451,262.1167,261.9915,262.0541,357427.0
2018-09-20 11:00:00,292.96,293.13,292.94,293.07,593637.0,262.063,262.2151,262.0451,262.1614,593637.0
2018-09-20 11:05:00,293.08,293.13,293.01,293.06,522198.0,262.1704,262.2151,262.1077,262.1525,522198.0
2018-09-20 11:10:00,293.06,293.09,292.97,293.04,369208.0,262.1525,262.1793,262.072,262.1346,369208.0
2018-09-20 11:15:00,293.05,293.1,292.95,293.07,671551.0,262.1435,262.1882,262.0541,262.1614,671551.0
2018-09-20 11:20:00,293.08,293.23,292.99,293.18,594841.0,262.1704,262.3045,262.0899,262.2598,594841.0
2018-09-20 11:25:00,293.18,293.23,293.08,293.21,473948.0,262.2598,262.3045,262.1704,262.2866,473948.0
2018-09-20 11:30:00,293.21,293.31,293.19,293.19,1155280.0,262.2866,262.3761,262.2688,262.2688,1155280.0
2018-09-20 11:35:00,293.2,293.33,293.17,293.24,708561.0,262.2777,262.394,262.2509,262.3135,708561.0
2018-09-20 11:40:00,293.24,293.39,293.24,293.37,729834.0,262.3135,262.4477,262.3135,262.4298,729834.0
2018-09-20 11:45:00,293.37,293.46,293.26,293.3,915810.0,262.4298,262.5103,262.3314,262.3672,915810.0
2018-09-20 11:50:00,293.31,293.37,293.28,293.35,319345.0,262.3761,262.4298,262.3493,262.4119,319345.0
2018-09-20 11:55:00,293.36,293.47,293.34,293.47,431097.0,262.4208,262.5192,262.4029,262.5192,431097.0
2018-09-20 12:00:00,293.47,293.48,293.31,293.34,472685.0,262.5192,262.5282,262.3761,262.4029,472685.0
2018-09-20 12:05:00,293.34,293.44,293.31,293.31,483351.0,262.4029,262.4924,262.3761,262.3761,483351.0
2018-09-20 12:10:00,293.31,293.36,293.3,293.35,398558.0,262.3761,262.4208,262.3672,262.4119,398558.0
2018-09-20 12:15:00,293.35,293.41,293.33,293.37,520977.0,262.4119,262.4656,262.394,262.4298,520977.0
2018-09-20 12:20:00,293.37,293.48,293.36,293.45,537687.0,262.4298,262.5282,262.4208,262.5013,537687.0
2018-09-20 12:25:00,293.46,293.47,293.4,293.43,270758.0,262.5103,262.5192,262.4566,262.4834,270758.0
2018-09-20 12:30:00,293.43,293.43,293.32,293.36,319446.0,262.4834,262.4834,262.385,262.4208,319446.0
2018-09-20 12:35:00,293.36,293.48,293.34,293.48,448021.0,262.4208,262.5282,262.4029,262.5282,448021.0
2018-09-20 12:40:00,293.48,293.52,293.32,293.51,559930.0,262.5282,262.564,262.385,262.555,559930.0
2018-09-20 12:45:00,293.5,293.57,293.47,293.5,379654.0,262.5461,262.6087,262.5192,262.5461,379654.0
2018-09-20 12:50:00,293.5,293.59,293.47,293.54,579854.0,262.5461,262.6266,262.5192,262.5818,579854.0
2018-09-20 12:55:00,293.55,293.6,293.51,293.56,304777.0,262.5908,262.6355,262.555,262.5997,304777.0
2018-09-20 13:00:00,293.54,293.67,293.54,293.64,358487.0,262.5818,262.6981,262.5818,262.6713,358487.0
2018-09-20 13:05:00,293.65,293.72,293.63,293.65,491228.0,262.6802,262.7429,262.6624,262.6802,491228.0
2018-09-20 13:10:00,293.65,293.69,293.57,293.59,414964.0,262.6802,262.716,262.6087,262.6266,414964.0
2018-09-20 13:15:00,293.59,293.59,293.51,293.55,373046.0,262.6266,262.6266,262.555,262.5908,373046.0
2018-09-20 13:20:00,293.55,293.58,293.5,293.53,178512.0,262.5908,262.6176,262.5461,262.5729,178512.0
2018-09-20 13:25:00,293.53,293.55,293.41,293.41,427654.0,262.5729,262.5908,262.4656,262.4656,427654.0
2018-09-20 13:30:00,293.4,293.46,293.39,293.44,334068.0,262.4566,262.5103,262.4477,262.4924,334068.0
2018-09-20 13:35:00,293.44,293.48,293.42,293.44,187115.0,262.4924,262.5282,262.4745,262.4924,187115.0
2018-09-20 13:40:00,293.43,293.47,293.41,293.45,225942.0,262.4834,262.5192,262.4656,262.5013,225942.0
2018-09-20 13:45:00,293.44,293.49,293.35,293.49,338787.0,262.4924,262.5371,262.4119,262.5371,338787.0
2018-09-20 13:50:00,293.49,293.5,293.4,293.42,217514.0,262.5371,262.5461,262.4566,262.4745,217514.0
2018-09-20 13:55:00,293.43,293.51,293.42,293.47,214866.0,262.4834,262.555,262.4745,262.5192,214866.0
2018-09-20 14:00:00,293.48,293.55,293.46,293.54,368143.0,262.5282,262.5908,262.5103,262.5818,368143.0
2018-09-20 14:05:00,293.54,293.57,293.48,293.52,204856.0,262.5818,262.6087,262.5282,262.564,204856.0
2018-09-20 14:10:00,293.53,293.6,293.52,293.54,307426.0,262.5729,262.6355,262.564,262.5818,307426.0
2018-09-20 14:15:00,293.53,293.56,293.5,293.54,259780.0,262.5729,262.5997,262.5461,262.5818,259780.0
2018-09-20 14:20:00,293.55,293.56,293.45,293.47,231665.0,262.5908,262.5997,262.5013,262.5192,231665.0
2018-09-20 14:25:00,293.46,293.57,293.46,293.56,267187.0,262.5103,262.6087,262.5103,262.5997,267187.0
2018-09-20 14:30:00,293.56,293.6,293.53,293.59,438253.0,262.5997,262.6355,262.5729,262.6266,438253.0
2018-09-20 14:35:00,293.59,293.65,293.53,293.54,520355.0,262.6266,262.6802,262.5729,262.5818,520355.0
2018-09-20 14:40:00,293.54,293.57,293.38,293.56,529662.0,262.5818,262.6087,262.4387,262.5997,529662.0
2018-09-20 14:45:00,293.56,293.7,293.55,293.69,575806.0,262.5997,262.725,262.5908,262.716,575806.0
2018-09-20 14:50:00,293.69,293.73,293.65,293.69,720145.0,262.716,262.7518,262.6802,262.716,720145.0
2018-09-20 14:55:00,293.69,293.72,293.65,293.67,459184.0,262.716,262.7429,262.6802,262.6981,459184.0
2018-09-20 15:00:00,293.68,293.78,293.65,293.67,780147.0,262.7071,262.7965,262.6802,262.6981,780147.0
2018-09-20 15:05:00,293.67,293.71,293.63,293.69,385148.0,262.6981,262.7339,262.6624,262.716,385148.0
2018-09-20 15:10:00,293.69,293.86,293.68,293.81,904069.0,262.716,262.8681,262.7071,262.8234,904069.0
2018-09-20 15:15:00,293.82,293.94,293.81,293.86,966992.0,262.8323,262.9397,262.8234,262.8681,966992.0
2018-09-20 15:20:00,293.85,293.86,293.71,293.72,1010343.0,262.8592,262.8681,262.7339,262.7429,1010343.0
2018-09-20 15:25:00,293.72,293.79,293.71,293.74,486390.0,262.7429,262.8055,262.7339,262.7608,486390.0
2018-09-20 15:30:00,293.74,293.77,293.69,293.71,631339.0,262.7608,262.7876,262.716,262.7339,631339.0
2018-09-20 15:35:00,293.72,293.77,293.66,293.7,942701.0,262.7429,262.7876,262.6892,262.725,942701.0
2018-09-20 15:40:00,293.7,293.72,293.52,293.55,1650565.0,262.725,262.7429,262.564,262.5908,1650565.0
2018-09-20 15:45:00,293.55,293.72,293.52,293.6,2165060.0,262.5908,262.7429,262.564,262.6355,2165060.0
2018-09-20 15:50:00,293.6,293.6,293.46,293.53,2316874.0,262.6355,262.6355,262.5103,262.5729,2316874.0
2018-09-20 15:55:00,293.52,293.62,293.48,293.55,5176822.0,262.564,262.6534,262.5282,262.5908,5176822.0
2018-09-21 09:30:00,293.09,293.17,292.82,292.94,2568342.0,263.3669,263.4388,263.1243,263.2321,2568342.0
2018-09-21 09:35:00,292.94,293.17,292.93,293.11,1307041.0,263.2321,263.4388,263.2231,263.3848,1307041.0
2018-09-21 09:40:00,293.11,293.22,293.01,293.07,878289.0,263.3848,263.4837,263.295,263.3489,878289.0
2018-09-21 09:45:00,293.07,293.22,293.06,293.12,619970.0,263.3489,263.4837,263.3399,263.3938,619970.0
2018-09-21 09:50:00,293.13,293.16,292.92,293.0,872365.0,263.4028,263.4298,263.2141,263.286,872365.0
2018-09-21 09:55:00,293.0,293.09,292.88,292.89,632449.0,263.286,263.3669,263.1782,263.1872,632449.0
2018-09-21 10:00:00,292.89,292.96,292.8,292.89,561682.0,263.1872,263.2501,263.1063,263.1872,561682.0
2018-09-21 10:05:00,292.9,293.05,292.88,293.04,494667.0,263.1961,263.3309,263.1782,263.3219,494667.0
2018-09-21 10:10:00,293.05,293.06,292.87,292.95,558594.0,263.3309,263.3399,263.1692,263.2411,558594.0
2018-09-21 10:15:00,292.96,293.04,292.87,292.93,339322.0,263.2501,263.3219,263.1692,263.2231,339322.0
2018-09-21 10:20:00,292.94,292.96,292.58,292.7,976315.0,263.2321,263.2501,262.9086,263.0164,976315.0
2018-09-21 10:25:00,292.71,292.71,292.53,292.59,974194.0,263.0254,263.0254,262.8637,262.9176,974194.0
2018-09-21 10:30:00,292.59,292.59,292.45,292.49,609122.0,262.9176,262.9176,262.7918,262.8277,609122.0
2018-09-21 10:35:00,292.48,292.73,292.48,292.63,586361.0,262.8187,263.0434,262.8187,262.9535,586361.0
2018-09-21 10:40:00,292.64,292.75,292.6,292.61,316500.0,262.9625,263.0614,262.9266,262.9356,316500.0
2018-09-21 10:45:00,292.6,292.71,292.56,292.6,276520.0,262.9266,263.0254,262.8906,262.9266,276520.0
2018-09-21 10:50:00,292.59,292.67,292.5,292.51,511501.0,262.9176,262.9895,262.8367,262.8457,511501.0
2018-09-21 10:55:00,292.5,292.63,292.5,292.55,369055.0,262.8367,262.9535,262.8367,262.8816,369055.0
2018-09-21 11:00:00,292.55,292.6,292.45,292.53,545302.0,262.8816,262.9266,262.7918,262.8637,545302.0
2018-09-21 11:05:00,292.52,292.61,292.4,292.57,467090.0,262.8547,262.9356,262.7468,262.8996,467090.0
2018-09-21 11:10:00,292.57,292.69,292.57,292.57,516912.0,262.8996,263.0074,262.8996,262.8996,516912.0
2018-09-21 11:15:00,292.57,292.69,292.55,292.65,208150.0,262.8996,263.0074,262.8816,262.9715,208150.0
2018-09-21 11:20:00,292.65,292.71,292.58,292.7,347170.0,262.9715,263.0254,262.9086,263.0164,347170.0
2018-09-21 11:25:00,292.69,292.74,292.63,292.73,292015.0,263.0074,263.0524,262.9535,263.0434,292015.0
2018-09-21 11:30:00,292.73,292.77,292.66,292.73,341327.0,263.0434,263.0793,262.9805,263.0434,341327.0
2018-09-21 11:35:00,292.73,292.74,292.63,292.68,293250.0,263.0434,263.0524,262.9535,262.9985,293250.0
2018-09-21 11:40:00,292.68,292.72,292.61,292.69,288772.0,262.9985,263.0344,262.9356,263.0074,288772.0
2018-09-21 11:45:00,292.69,292.9,292.67,292.83,440953.0,263.0074,263.1961,262.9895,263.1332,440953.0
2018-09-21 11:50:00,292.83,292.85,292.71,292.85,220236.0,263.1332,263.1512,263.0254,263.1512,220236.0
2018-09-21 11:55:00,292.85,292.86,292.77,292.84,267298.0,263.1512,263.1602,263.0793,263.1422,267298.0
2018-09-21 12:00:00,292.84,292.89,292.81,292.85,366347.0,263.1422,263.1872,263.1153,263.1512,366347.0
2018-09-21 12:05:00,292.84,292.94,292.79,292.92,314438.0,263.1422,263.2321,263.0973,263.2141,314438.0
2018-09-21 12:10:00,292.92,292.97,292.88,292.9,305105.0,263.2141,263.259,263.1782,263.1961,305105.0
2018-09-21 12:15:00,292.9,292.91,292.76,292.8,343855.0,263.1961,263.2051,263.0703,263.1063,343855.0
2018-09-21 12:20:00,292.8,292.81,292.68,292.76,348596.0,263.1063,263.1153,262.9985,263.0703,348596.0
2018-09-21 12:25:00,292.76,292.94,292.67,292.7,830239.0,263.0703,263.2321,262.9895,263.0164,830239.0
2018-09-21 12:30:00,292.69,292.74,292.57,292.59,349018.0,263.0074,263.0524,262.8996,262.9176,349018.0
2018-09-21 12:35:00,292.59,292.63,292.46,292.62,600279.0,262.9176,262.9535,262.8008,262.9445,600279.0
2018-09-21 12:40:00,292.62,292.62,292.52,292.55,166640.0,262.9445,262.9445,262.8547,262.8816,166640.0
2018-09-21 12:45:00,292.54,292.65,292.54,292.64,182795.0,262.8726,262.9715,262.8726,262.9625,182795.0
2018-09-21 12:50:00,292.63,292.7,292.59,292.66,147967.0,262.9535,263.0164,262.9176,262.9805,147967.0
2018-09-21 12:55:00,292.66,292.67,292.57,292.61,150695.0,262.9805,262.9895,262.8996,262.9356,150695.0
2018-09-21 13:00:00,292.62,292.63,292.56,292.58,100375.0,262.9445,262.9535,262.8906,262.9086,100375.0
2018-09-21 13:05:00,292.57,292.64,292.5,292.52,234778.0,262.8996,262.9625,262.8367,262.8547,234778.0
2018-09-21 13:10:00,292.51,292.59,292.48,292.49,265493.0,262.8457,262.9176,262.8187,262.8277,265493.0
2018-09-21 13:15:00,292.49,292.62,292.48,292.61,204916.0,262.8277,262.9445,262.8187,262.9356,204916.0
2018-09-21 13:20:00,292.6,292.67,292.57,292.62,215293.0,262.9266,262.9895,262.8996,262.9445,215293.0
2018-09-21 13:25:00,292.62,292.63,292.51,292.53,231630.0,262.9445,262.9535,262.8457,262.8637,231630.0
2018-09-21 13:30:00,292.53,292.57,292.49,292.5,220564.0,262.8637,262.8996,262.8277,262.8367,220564.0
2018-09-21 13:35:00,292.5,292.51,292.43,292.5,273655.0,262.8367,262.8457,262.7738,262.8367,273655.0
2018-09-21 13:40:00,292.5,292.55,292.49,292.55,277165.0,262.8367,262.8816,262.8277,262.8816,277165.0
2018-09-21 13:45:00,292.55,292.55,292.44,292.46,278249.0,262.8816,262.8816,262.7828,262.8008,278249.0
2018-09-21 13:50:00,292.46,292.49,292.32,292.44,406202.0,262.8008,262.8277,262.675,262.7828,406202.0
2018-09-21 13:55:00,292.44,292.58,292.43,292.57,484980.0,262.7828,262.9086,262.7738,262.8996,484980.0
2018-09-21 14:00:00,292.57,292.58,292.52,292.53,191180.0,262.8996,262.9086,262.8547,262.8637,191180.0
2018-09-21 14:05:00,292.53,292.53,292.47,292.5,208049.0,262.8637,262.8637,262.8097,262.8367,208049.0
2018-09-21 14:10:00,292.5,292.53,292.24,292.24,527824.0,262.8367,262.8637,262.6031,262.6031,527824.0
2018-09-21 14:15:00,292.24,292.34,292.23,292.29,543991.0,262.6031,262.6929,262.5941,262.648,543991.0
2018-09-21 14:20:00,292.3,292.44,292.3,292.39,206506.0,262.657,262.7828,262.657,262.7379,206506.0
2018-09-21 14:25:00,292.39,292.46,292.38,292.44,359034.0,262.7379,262.8008,262.7289,262.7828,359034.0
2018-09-21 14:30:00,292.45,292.49,292.42,292.44,384670.0,262.7918,262.8277,262.7648,262.7828,384670.0
2018-09-21 14:35:00,292.44,292.52,292.42,292.49,793638.0,262.7828,262.8547,262.7648,262.8277,793638.0
2018-09-21 14:40:00,292.49,292.49,292.35,292.38,491007.0,262.8277,262.8277,262.7019,262.7289,491007.0
2018-09-21 14:45:00,292.38,292.43,292.32,292.33,544580.0,262.7289,262.7738,262.675,262.6839,544580.0
2018-09-21 14:50:00,292.32,292.34,292.17,292.2,704958.0,262.675,262.6929,262.5402,262.5671,704958.0
2018-09-21 14:55:00,292.2,292.26,292.15,292.19,420095.0,262.5671,262.621,262.5222,262.5581,420095.0
2018-09-21 15:00:00,292.2,292.25,292.17,292.23,692240.0,262.5671,262.6121,262.5402,262.5941,692240.0
2018-09-21 15:05:00,292.23,292.29,292.18,292.26,645355.0,262.5941,262.648,262.5492,262.621,645355.0
2018-09-21 15:10:00,292.26,292.38,292.23,292.34,799907.0,262.621,262.7289,262.5941,262.6929,799907.0
2018-09-21 15:15:00,292.34,292.34,292.16,292.19,549804.0,262.6929,262.6929,262.5312,262.5581,549804.0
2018-09-21 15:20:00,292.18,292.27,292.17,292.25,568237.0,262.5492,262.63,262.5402,262.6121,568237.0
2018-09-21 15:25:00,292.24,292.28,292.16,292.19,680862.0,262.6031,262.639,262.5312,262.5581,680862.0
2018-09-21 15:30:00,292.2,292.24,292.15,292.19,802645.0,262.5671,262.6031,262.5222,262.5581,802645.0
2018-09-21 15:35:00,292.2,292.21,292.11,292.17,641097.0,262.5671,262.5761,262.4863,262.5402,641097.0
2018-09-21 15:40:00,292.16,292.19,292.07,292.14,909504.0,262.5312,262.5581,262.4503,262.5132,909504.0
2018-09-21 15:45:00,292.13,292.24,292.04,292.05,1192147.0,262.5042,262.6031,262.4234,262.4323,1192147.0
2018-09-21 15:50:00,292.05,292.27,292.02,292.21,1813866.0,262.4323,262.63,262.4054,262.5761,1813866.0
2018-09-21 15:55:00,292.21,292.22,291.81,292.01,6093473.0,262.5761,262.5851,262.2167,262.3964,6093473.0
2018-09-24 09:30:00,291.34,291.41,290.91,291.05,1525892.0,261.7943,261.8572,261.408,261.5338,1525892.0
2018-09-24 09:35:00,291.05,291.33,290.97,291.29,1001242.0,261.5338,261.7854,261.4619,261.7494,1001242.0
2018-09-24 09:40:00,291.31,291.45,291.26,291.42,767605.0,261.7674,261.8932,261.7225,261.8662,767605.0
2018-09-24 09:45:00,291.41,291.5,291.2,291.22,542401.0,261.8572,261.9381,261.6685,261.6865,542401.0
2018-09-24 09:50:00,291.21,291.33,291.15,291.21,564430.0,261.6775,261.7854,261.6236,261.6775,564430.0
2018-09-24 09:55:00,291.2,291.49,291.2,291.31,526819.0,261.6685,261.9291,261.6685,261.7674,526819.0
2018-09-24 10:00:00,291.31,291.35,291.19,291.27,642895.0,261.7674,261.8033,261.6596,261.7314,642895.0
2018-09-24 10:05:00,291.27,291.32,291.17,291.23,406211.0,261.7314,261.7764,261.6416,261.6955,406211.0
2018-09-24 10:10:00,291.22,291.31,291.09,291.27,456454.0,261.6865,261.7674,261.5697,261.7314,456454.0
2018-09-24 10:15:00,291.28,291.29,291.02,291.04,455877.0,261.7404,261.7494,261.5068,261.5248,455877.0
2018-09-24 10:20:00,291.05,291.08,290.97,290.97,487363.0,261.5338,261.5607,261.4619,261.4619,487363.0
2018-09-24 10:25:00,290.97,291.07,290.69,290.84,664216.0,261.4619,261.5517,261.2103,261.3451,664216.0
2018-09-24 10:30:00,290.83,290.97,290.69,290.87,841235.0,261.3361,261.4619,261.2103,261.372,841235.0
2018-09-24 10:35:00,290.87,291.02,290.51,290.52,1621391.0,261.372,261.5068,261.0485,261.0575,1621391.0
2018-09-24 10:40:00,290.52,290.77,290.37,290.59,1014152.0,261.0575,261.2822,260.9227,261.1204,1014152.0
2018-09-24 10:45:00,290.59,290.71,290.43,290.43,707283.0,261.1204,261.2282,260.9766,260.9766,707283.0
2018-09-24 10:50:00,290.44,290.65,290.42,290.45,858852.0,260.9856,261.1743,260.9676,260.9946,858852.0
2018-09-24 10:55:00,290.44,290.83,290.39,290.83,776950.0,260.9856,261.3361,260.9407,261.3361,776950.0
2018-09-24 11:00:00,290.83,290.9,290.69,290.74,609787.0,261.3361,261.399,261.2103,261.2552,609787.0
2018-09-24 11:05:00,290.74,290.82,290.63,290.64,397822.0,261.2552,261.3271,261.1563,261.1653,397822.0
2018-09-24 11:10:00,290.63,290.71,290.51,290.66,422658.0,261.1563,261.2282,261.0485,261.1833,422658.0
2018-09-24 11:15:00,290.67,290.9,290.65,290.9,360833.0,261.1923,261.399,261.1743,261.399,360833.0
2018-09-24 11:20:00,290.9,291.02,290.85,291.0,609228.0,261.399,261.5068,261.354,261.4888,609228.0
2018-09-24 11:25:00,291.01,291.19,291.0,291.02,524656.0,261.4978,261.6596,261.4888,261.5068,524656.0
2018-09-24 11:30:00,291.03,291.12,290.94,291.0,301602.0,261.5158,261.5967,261.4349,261.4888,301602.0
2018-09-24 11:35:00,291.0,291.01,290.85,290.95,268752.0,261.4888,261.4978,261.354,261.4439,268752.0
2018-09-24 11:40:00,290.96,290.99,290.84,290.88,178419.0,261.4529,261.4798,261.3451,261.381,178419.0
2018-09-24 11:45:00,290.87,290.92,290.8,290.86,170807.0,261.372,261.4169,261.3091,261.363,170807.0
2018-09-24 11:50:00,290.85,290.95,290.85,290.88,162583.0,261.354,261.4439,261.354,261.381,162583.0
2018-09-24 11:55:00,290.89,290.91,290.78,290.81,125328.0,261.39,261.408,261.2911,261.3181,125328.0
2018-09-24 12:00:00,290.81,290.89,290.78,290.81,189641.0,261.3181,261.39,261.2911,261.3181,189641.0
2018-09-24 12:05:00,290.82,290.95,290.66,290.69,348561.0,261.3271,261.4439,261.1833,261.2103,348561.0
2018-09-24 12:10:00,290.69,290.75,290.64,290.66,210310.0,261.2103,261.2642,261.1653,261.1833,210310.0
2018-09-24 12:15:00,290.65,290.73,290.64,290.72,231764.0,261.1743,261.2462,261.1653,261.2372,231764.0
2018-09-24 12:20:00,290.72,290.75,290.66,290.74,149309.0,261.2372,261.2642,261.1833,261.2552,149309.0
2018-09-24 12:25:00,290.74,290.79,290.66,290.72,274107.0,261.2552,261.3001,261.1833,261.2372,274107.0
2018-09-24 12:30:00,290.72,290.76,290.66,290.68,126823.0,261.2372,261.2732,261.1833,261.2013,126823.0
2018-09-24 12:35:00,290.69,290.73,290.64,290.69,300555.0,261.2103,261.2462,261.1653,261.2103,300555.0
2018-09-24 12:40:00,290.68,290.81,290.62,290.81,285933.0,261.2013,261.3181,261.1474,261.3181,285933.0
2018-09-24 12:45:00,290.8,290.89,290.67,290.85,472085.0,261.3091,261.39,261.1923,261.354,472085.0
2018-09-24 12:50:00,290.85,290.91,290.63,290.67,402920.0,261.354,261.408,261.1563,261.1923,402920.0
2018-09-24 12:55:00,290.67,290.67,290.55,290.65,315177.0,261.1923,261.1923,261.0845,261.1743,315177.0
2018-09-24 13:00:00,290.65,290.7,290.55,290.61,193415.0,261.1743,261.2192,261.0845,261.1384,193415.0
2018-09-24 13:05:00,290.61,290.68,290.59,290.63,188978.0,261.1384,261.2013,261.1204,261.1563,188978.0
2018-09-24 13:10:00,290.62,290.7,290.58,290.61,152230.0,261.1474,261.2192,261.1114,261.1384,152230.0
2018-09-24 13:15:00,290.62,290.65,290.55,290.64,131193.0,261.1474,261.1743,261.0845,261.1653,131193.0
2018-09-24 13:20:00,290.64,290.88,290.63,290.82,337205.0,261.1653,261.381,261.1563,261.3271,337205.0
2018-09-24 13:25:00,290.83,290.84,290.65,290.67,158977.0,261.3361,261.3451,261.1743,261.1923,158977.0
2018-09-24 13:30:00,290.67,290.86,290.67,290.85,306359.0,261.1923,261.363,261.1923,261.354,306359.0
2018-09-24 13:35:00,290.85,290.92,290.77,290.88,265035.0,261.354,261.4169,261.2822,261.381,265035.0
2018-09-24 13:40:00,290.88,291.04,290.87,291.02,474587.0,261.381,261.5248,261.372,261.5068,474587.0
2018-09-24 13:45:00,291.01,291.06,290.96,290.98,411313.0,261.4978,261.5427,261.4529,261.4709,411313.0
2018-09-24 13:50:00,290.99,291.03,290.94,290.94,305555.0,261.4798,261.5158,261.4349,261.4349,305555.0
2018-09-24 13:55:00,290.94,291.07,290.93,291.0,272135.0,261.4349,261.5517,261.4259,261.4888,272135.0
2018-09-24 14:00:00,291.01,291.1,291.01,291.03,320201.0,261.4978,261.5787,261.4978,261.5158,320201.0
2018-09-24 14:05:00,291.03,291.11,291.01,291.07,365390.0,261.5158,261.5877,261.4978,261.5517,365390.0
2018-09-24 14:10:00,291.07,291.18,291.06,291.15,329950.0,261.5517,261.6506,261.5427,261.6236,329950.0
2018-09-24 14:15:00,291.15,291.18,291.1,291.12,175238.0,261.6236,261.6506,261.5787,261.5967,175238.0
2018-09-24 14:20:00,291.11,291.12,290.95,290.96,330513.0,261.5877,261.5967,261.4439,261.4529,330513.0
2018-09-24 14:25:00,290.96,291.07,290.91,291.01,254200.0,261.4529,261.5517,261.408,261.4978,254200.0
2018-09-24 14:30:00,291.0,291.09,290.95,290.99,232600.0,261.4888,261.5697,261.4439,261.4798,232600.0
2018-09-24 14:35:00,290.99,291.12,290.93,291.08,162101.0,261.4798,261.5967,261.4259,261.5607,162101.0
2018-09-24 14:40:00,291.09,291.13,291.06,291.08,140458.0,261.5697,261.6056,261.5427,261.5607,140458.0
2018-09-24 14:45:00,291.07,291.14,291.05,291.09,505885.0,261.5517,261.6146,261.5338,261.5697,505885.0
2018-09-24 14:50:00,291.1,291.16,291.08,291.16,199216.0,261.5787,261.6326,261.5607,261.6326,199216.0
2018-09-24 14:55:00,291.17,291.18,291.01,291.02,351500.0,261.6416,261.6506,261.4978,261.5068,351500.0
2018-09-24 15:00:00,291.01,291.17,290.97,291.12,518162.0,261.4978,261.6416,261.4619,261.5967,518162.0
2018-09-24 15:05:00,291.12,291.27,291.08,291.21,443704.0,261.5967,261.7314,261.5607,261.6775,443704.0
2018-09-24 15:10:00,291.22,291.26,291.12,291.12,374213.0,261.6865,261.7225,261.5967,261.5967,374213.0
2018-09-24 15:15:00,291.13,291.21,291.06,291.16,772394.0,261.6056,261.6775,261.5427,261.6326,772394.0
2018-09-24 15:20:00,291.17,291.19,291.1,291.14,388399.0,261.6416,261.6596,261.5787,261.6146,388399.0
2018-09-24 15:25:00,291.14,291.18,291.11,291.13,305055.0,261.6146,261.6506,261.5877,261.6056,305055.0
2018-09-24 15:30:00,291.13,291.16,291.01,291.02,691173.0,261.6056,261.6326,261.4978,261.5068,691173.0
2018-09-24 15:35:00,291.02,291.11,290.99,291.07,719785.0,261.5068,261.5877,261.4798,261.5517,719785.0
2018-09-24 15:40:00,291.07,291.14,291.03,291.12,597368.0,261.5517,261.6146,261.5158,261.5967,597368.0
2018-09-24 15:45:00,291.13,291.19,291.09,291.16,961460.0,261.6056,261.6596,261.5697,261.6326,961460.0
2018-09-24 15:50:00,291.15,291.2,291.09,291.12,1281797.0,261.6236,261.6685,261.5697,261.5967,1281797.0
2018-09-24 15:55:00,291.12,291.21,291.06,291.07,2666398.0,261.5967,261.6775,261.5427,261.5517,2666398.0
2018-09-25 09:30:00,291.53,291.65,291.27,291.3,1434580.0,261.9651,262.0729,261.7314,261.7584,1434580.0
2018-09-25 09:35:00,291.3,291.44,291.26,291.4,614560.0,261.7584,261.8842,261.7225,261.8483,614560.0
2018-09-25 09:40:00,291.39,291.54,291.35,291.44,521487.0,261.8393,261.9741,261.8033,261.8842,521487.0
2018-09-25 09:45:00,291.44,291.45,291.21,291.22,417222.0,261.8842,261.8932,261.6775,261.6865,417222.0
2018-09-25 09:50:00,291.21,291.32,291.19,291.23,351412.0,261.6775,261.7764,261.6596,261.6955,351412.0
2018-09-25 09:55:00,291.22,291.31,291.18,291.22,370573.0,261.6865,261.7674,261.6506,261.6865,370573.0
2018-09-25 10:00:00,291.21,291.34,291.16,291.28,449510.0,261.6775,261.7943,261.6326,261.7404,449510.0
2018-09-25 10:05:00,291.29,291.37,291.08,291.14,365916.0,261.7494,261.8213,261.5607,261.6146,365916.0
2018-09-25 10:10:00,291.13,291.25,291.03,291.25,409447.0,261.6056,261.7135,261.5158,261.7135,409447.0
2018-09-25 10:15:00,291.25,291.35,291.23,291.3,346553.0,261.7135,261.8033,261.6955,261.7584,346553.0
2018-09-25 10:20:00,291.31,291.32,291.11,291.12,409088.0,261.7674,261.7764,261.5877,261.5967,409088.0
2018-09-25 10:25:00,291.13,291.16,291.02,291.16,317553.0,261.6056,261.6326,261.5068,261.6326,317553.0
2018-09-25 10:30:00,291.17,291.2,291.1,291.19,222737.0,261.6416,261.6685,261.5787,261.6596,222737.0
2018-09-25 10:35:00,291.18,291.2,291.04,291.15,308276.0,261.6506,261.6685,261.5248,261.6236,308276.0
2018-09-25 10:40:00,291.16,291.26,291.15,291.25,267969.0,261.6326,261.7225,261.6236,261.7135,267969.0
2018-09-25 10:45:00,291.24,291.3,291.19,291.24,244480.0,261.7045,261.7584,261.6596,261.7045,244480.0
2018-09-25 10:50:00,291.24,291.27,291.16,291.2,192271.0,261.7045,261.7314,261.6326,261.6685,192271.0
2018-09-25 10:55:00,291.21,291.23,290.81,290.82,695284.0,261.6775,261.6955,261.3181,261.3271,695284.0
2018-09-25 11:00:00,290.82,290.89,290.66,290.84,849837.0,261.3271,261.39,261.1833,261.3451,849837.0
2018-09-25 11:05:00,290.85,291.05,290.84,291.04,424575.0,261.354,261.5338,261.3451,261.5248,424575.0
2018-09-25 11:10:00,291.05,291.18,291.0,291.17,317917.0,261.5338,261.6506,261.4888,261.6416,317917.0
2018-09-25 11:15:00,291.16,291.19,291.09,291.12,246446.0,261.6326,261.6596,261.5697,261.5967,246446.0
2018-09-25 11:20:00,291.12,291.14,291.05,291.11,226750.0,261.5967,261.6146,261.5338,261.5877,226750.0
2018-09-25 11:25:00,291.12,291.38,291.12,291.37,395581.0,261.5967,261.8303,261.5967,261.8213,395581.0
2018-09-25 11:30:00,291.37,291.46,291.31,291.4,444675.0,261.8213,261.9022,261.7674,261.8483,444675.0
2018-09-25 11:35:00,291.4,291.42,291.34,291.4,269424.0,261.8483,261.8662,261.7943,261.8483,269424.0
2018-09-25 11:40:00,291.39,291.42,291.35,291.38,191155.0,261.8393,261.8662,261.8033,261.8303,191155.0
2018-09-25 11:45:00,291.38,291.41,291.33,291.34,228259.0,261.8303,261.8572,261.7854,261.7943,228259.0
2018-09-25 11:50:00,291.34,291.45,291.32,291.42,167461.0,261.7943,261.8932,261.7764,261.8662,167461.0
2018-09-25 11:55:00,291.42,291.42,291.28,291.31,255216.0,261.8662,261.8662,261.7404,261.7674,255216.0
2018-09-25 12:00:00,291.31,291.41,291.3,291.4,209602.0,261.7674,261.8572,261.7584,261.8483,209602.0
2018-09-25 12:05:00,291.39,291.45,291.36,291.44,155892.0,261.8393,261.8932,261.8123,261.8842,155892.0
2018-09-25 12:10:00,291.45,291.47,291.39,291.41,122950.0,261.8932,261.9112,261.8393,261.8572,122950.0
2018-09-25 12:15:00,291.4,291.4,291.31,291.34,110138.0,261.8483,261.8483,261.7674,261.7943,110138.0
2018-09-25 12:20:00,291.34,291.4,291.34,291.38,68546.0,261.7943,261.8483,261.7943,261.8303,68546.0
2018-09-25 12:25:00,291.38,291.4,291.34,291.35,86512.0,261.8303,261.8483,261.7943,261.8033,86512.0
2018-09-25 12:30:00,291.35,291.36,291.24,291.27,195298.0,261.8033,261.8123,261.7045,261.7314,195298.0
2018-09-25 12:35:00,291.27,291.28,291.18,291.21,261446.0,261.7314,261.7404,261.6506,261.6775,261446.0
2018-09-25 12:40:00,291.22,291.23,291.14,291.16,155434.0,261.6865,261.6955,261.6146,261.6326,155434.0
2018-09-25 12:45:00,291.16,291.17,291.06,291.1,360341.0,261.6326,261.6416,261.5427,261.5787,360341.0
2018-09-25 12:50:00,291.11,291.18,291.08,291.17,146641.0,261.5877,261.6506,261.5607,261.6416,146641.0
2018-09-25 12:55:00,291.17,291.19,291.11,291.14,102202.0,261.6416,261.6596,261.5877,261.6146,102202.0
2018-09-25 13:00:00,291.13,291.14,290.97,291.02,211995.0,261.6056,261.6146,261.4619,261.5068,211995.0
2018-09-25 13:05:00,291.02,291.11,291.01,291.02,257333.0,261.5068,261.5877,261.4978,261.5068,257333.0
2018-09-25 13:10:00,291.01,291.06,290.9,291.04,270828.0,261.4978,261.5427,261.399,261.5248,270828.0
2018-09-25 13:15:00,291.03,291.05,290.94,291.0,378846.0,261.5158,261.5338,261.4349,261.4888,378846.0
2018-09-25 13:20:00,290.99,291.01,290.94,291.0,175609.0,261.4798,261.4978,261.4349,261.4888,175609.0
2018-09-25 13:25:00,291.0,291.03,290.94,290.96,190365.0,261.4888,261.5158,261.4349,261.4529,190365.0
2018-09-25 13:30:00,290.96,290.96,290.87,290.91,259126.0,261.4529,261.4529,261.372,261.408,259126.0
2018-09-25 13:35:00,290.91,290.94,290.87,290.91,358611.0,261.408,261.4349,261.372,261.408,358611.0
2018-09-25 13:40:00,290.91,290.91,290.48,290.6,761914.0,261.408,261.408,261.0216,261.1294,761914.0
2018-09-25 13:45:00,290.61,290.71,290.54,290.68,449926.0,261.1384,261.2282,261.0755,261.2013,449926.0
2018-09-25 13:50:00,290.68,290.72,290.64,290.7,202566.0,261.2013,261.2372,261.1653,261.2192,202566.0
2018-09-25 13:55:00,290.7,290.8,290.64,290.78,266430.0,261.2192,261.3091,261.1653,261.2911,266430.0
2018-09-25 14:00:00,290.78,290.81,290.7,290.78,230481.0,261.2911,261.3181,261.2192,261.2911,230481.0
2018-09-25 14:05:00,290.79,290.83,290.72,290.75,284163.0,261.3001,261.3361,261.2372,261.2642,284163.0
2018-09-25 14:10:00,290.75,290.85,290.75,290.82,232375.0,261.2642,261.354,261.2642,261.3271,232375.0
2018-09-25 14:15:00,290.82,290.86,290.81,290.86,166791.0,261.3271,261.363,261.3181,261.363,166791.0
2018-09-25 14:20:00,290.86,290.95,290.85,290.93,370335.0,261.363,261.4439,261.354,261.4259,370335.0
2018-09-25 14:25:00,290.92,290.93,290.88,290.9,323095.0,261.4169,261.4259,261.381,261.399,323095.0
2018-09-25 14:30:00,290.9,290.9,290.77,290.79,307266.0,261.399,261.399,261.2822,261.3001,307266.0
2018-09-25 14:35:00,290.79,290.83,290.74,290.82,220221.0,261.3001,261.3361,261.2552,261.3271,220221.0
2018-09-25 14:40:00,290.83,290.83,290.71,290.73,335679.0,261.3361,261.3361,261.2282,261.2462,335679.0
2018-09-25 14:45:00,290.73,290.8,290.61,290.65,615202.0,261.2462,261.3091,261.1384,261.1743,615202.0
2018-09-25 14:50:00,290.65,290.71,290.59,290.71,472978.0,261.1743,261.2282,261.1204,261.2282,472978.0
2018-09-25 14:55:00,290.71,290.82,290.71,290.8,351132.0,261.2282,261.3271,261.2282,261.3091,351132.0
2018-09-25 15:00:00,290.8,290.84,290.71,290.73,383986.0,261.3091,261.3451,261.2282,261.2462,383986.0
2018-09-25 15:05:00,290.74,290.77,290.67,290.75,180749.0,261.2552,261.2822,261.1923,261.2642,180749.0
2018-09-25 15:10:00,290.75,290.81,290.69,290.74,421422.0,261.2642,261.3181,261.2103,261.2552,421422.0
2018-09-25 15:15:00,290.74,290.76,290.67,290.71,340861.0,261.2552,261.2732,261.1923,261.2282,340861.0
2018-09-25 15:20:00,290.7,290.82,290.69,290.82,397844.0,261.2192,261.3271,261.2103,261.3271,397844.0
2018-09-25 15:25:00,290.81,290.9,290.79,290.88,460907.0,261.3181,261.399,261.3001,261.381,460907.0
2018-09-25 15:30:00,290.88,290.97,290.85,290.88,512190.0,261.381,261.4619,261.354,261.381,512190.0
2018-09-25 15:35:00,290.88,290.99,290.85,290.93,570854.0,261.381,261.4798,261.354,261.4259,570854.0
2018-09-25 15:40:00,290.92,290.94,290.79,290.81,659451.0,261.4169,261.4349,261.3001,261.3181,659451.0
2018-09-25 15:45:00,290.81,290.92,290.79,290.84,582871.0,261.3181,261.4169,261.3001,261.3451,582871.0
2018-09-25 15:50:00,290.83,290.84,290.72,290.73,852916.0,261.3361,261.3451,261.2372,261.2462,852916.0
2018-09-25 15:55:00,290.73,290.78,290.5,290.7,3159324.0,261.2462,261.2911,261.0395,261.2192,3159324.0
2018-09-26 09:30:00,290.92,291.14,290.86,290.98,840956.0,261.4169,261.6146,261.363,261.4709,840956.0
2018-09-26 09:35:00,290.99,291.16,290.93,291.14,458558.0,261.4798,261.6326,261.4259,261.6146,458558.0
2018-09-26 09:40:00,291.15,291.27,291.02,291.27,298518.0,261.6236,261.7314,261.5068,261.7314,298518.0
2018-09-26 09:45:00,291.26,291.31,291.17,291.25,396519.0,261.7225,261.7674,261.6416,261.7135,396519.0
2018-09-26 09:50:00,291.25,291.27,291.17,291.18,459730.0,261.7135,261.7314,261.6416,261.6506,459730.0
2018-09-26 09:55:00,291.19,291.22,291.1,291.13,343565.0,261.6596,261.6865,261.5787,261.6056,343565.0
2018-09-26 10:00:00,291.15,291.21,291.05,291.05,380639.0,261.6236,261.6775,261.5338,261.5338,380639.0
2018-09-26 10:05:00,291.06,291.07,290.87,290.88,498485.0,261.5427,261.5517,261.372,261.381,498485.0
2018-09-26 10:10:00,290.87,290.89,290.7,290.85,513649.0,261.372,261.39,261.2192,261.354,513649.0
2018-09-26 10:15:00,290.85,290.94,290.82,290.91,250780.0,261.354,261.4349,261.3271,261.408,250780.0
2018-09-26 10:20:00,290.9,291.07,290.87,290.99,347514.0,261.399,261.5517,261.372,261.4798,347514.0
2018-09-26 10:25:00,290.99,291.04,290.95,290.99,247368.0,261.4798,261.5248,261.4439,261.4798,247368.0
2018-09-26 10:30:00,290.99,291.08,290.96,291.06,238654.0,261.4798,261.5607,261.4529,261.5427,238654.0
2018-09-26 10:35:00,291.06,291.24,291.01,291.21,324010.0,261.5427,261.7045,261.4978,261.6775,324010.0
2018-09-26 10:40:00,291.21,291.26,291.16,291.23,327967.0,261.6775,261.7225,261.6326,261.6955,327967.0
2018-09-26 10:45:00,291.23,291.39,291.2,291.26,524664.0,261.6955,261.8393,261.6685,261.7225,524664.0
2018-09-26 10:50:00,291.26,291.3,291.21,291.24,272025.0,261.7225,261.7584,261.6775,261.7045,272025.0
2018-09-26 10:55:00,291.23,291.36,291.18,291.31,328878.0,261.6955,261.8123,261.6506,261.7674,328878.0
2018-09-26 11:00:00,291.32,291.41,291.32,291.35,372017.0,261.7764,261.8572,261.7764,261.8033,372017.0
2018-09-26 11:05:00,291.35,291.4,291.33,291.39,270686.0,261.8033,261.8483,261.7854,261.8393,270686.0
2018-09-26 11:10:00,291.39,291.41,291.33,291.34,265296.0,261.8393,261.8572,261.7854,261.7943,265296.0
2018-09-26 11:15:00,291.35,291.46,291.34,291.46,442262.0,261.8033,261.9022,261.7943,261.9022,442262.0
2018-09-26 11:20:00,291.46,291.48,291.38,291.38,185313.0,261.9022,261.9201,261.8303,261.8303,185313.0
2018-09-26 11:25:00,291.39,291.53,291.37,291.53,392389.0,261.8393,261.9651,261.8213,261.9651,392389.0
2018-09-26 11:30:00,291.52,291.55,291.45,291.47,185588.0,261.9561,261.983,261.8932,261.9112,185588.0
2018-09-26 11:35:00,291.47,291.48,291.35,291.35,200909.0,261.9112,261.9201,261.8033,261.8033,200909.0
2018-09-26 11:40:00,291.36,291.44,291.35,291.4,133482.0,261.8123,261.8842,261.8033,261.8483,133482.0
2018-09-26 11:45:00,291.4,291.48,291.4,291.43,240599.0,261.8483,261.9201,261.8483,261.8752,240599.0
2018-09-26 11:50:00,291.43,291.44,291.35,291.38,194234.0,261.8752,261.8842,261.8033,261.8303,194234.0
2018-09-26 11:55:00,291.38,291.45,291.38,291.41,88158.0,261.8303,261.8932,261.8303,261.8572,88158.0
2018-09-26 12:00:00,291.4,291.41,291.36,291.39,118716.0,261.8483,261.8572,261.8123,261.8393,118716.0
2018-09-26 12:05:00,291.38,291.39,291.31,291.32,163511.0,261.8303,261.8393,261.7674,261.7764,163511.0
2018-09-26 12:10:00,291.32,291.39,291.29,291.38,211452.0,261.7764,261.8393,261.7494,261.8303,211452.0
2018-09-26 12:15:00,291.39,291.4,291.35,291.36,166672.0,261.8393,261.8483,261.8033,261.8123,166672.0
2018-09-26 12:20:00,291.37,291.4,291.36,291.38,125461.0,261.8213,261.8483,261.8123,261.8303,125461.0
2018-09-26 12:25:00,291.39,291.45,291.38,291.44,181785.0,261.8393,261.8932,261.8303,261.8842,181785.0
2018-09-26 12:30:00,291.43,291.5,291.43,291.49,188410.0,261.8752,261.9381,261.8752,261.9291,188410.0
2018-09-26 12:35:00,291.49,291.5,291.44,291.45,239704.0,261.9291,261.9381,261.8842,261.8932,239704.0
2018-09-26 12:40:00,291.45,291.46,291.42,291.45,93311.0,261.8932,261.9022,261.8662,261.8932,93311.0
2018-09-26 12:45:00,291.45,291.53,291.45,291.53,177816.0,261.8932,261.9651,261.8932,261.9651,177816.0
2018-09-26 12:50:00,291.53,291.56,291.51,291.55,155558.0,261.9651,261.992,261.9471,261.983,155558.0
2018-09-26 12:55:00,291.55,291.63,291.53,291.63,256004.0,261.983,262.0549,261.9651,262.0549,256004.0
2018-09-26 13:00:00,291.63,291.66,291.62,291.62,178387.0,262.0549,262.0819,262.0459,262.0459,178387.0
2018-09-26 13:05:00,291.63,291.64,291.51,291.55,233018.0,262.0549,262.0639,261.9471,261.983,233018.0
2018-09-26 13:10:00,291.55,291.61,291.55,291.57,142926.0,261.983,262.037,261.983,262.001,142926.0
2018-09-26 13:15:00,291.56,291.63,291.56,291.62,131897.0,261.992,262.0549,261.992,262.0459,131897.0
2018-09-26 13:20:00,291.62,291.62,291.55,291.61,146928.0,262.0459,262.0459,261.983,262.037,146928.0
2018-09-26 13:25:00,291.6,291.6,291.51,291.51,225198.0,262.028,262.028,261.9471,261.9471,225198.0
2018-09-26 13:30:00,291.52,291.55,291.44,291.51,327600.0,261.9561,261.983,261.8842,261.9471,327600.0
2018-09-26 13:35:00,291.51,291.54,291.43,291.46,238064.0,261.9471,261.9741,261.8752,261.9022,238064.0
2018-09-26 13:40:00,291.45,291.48,291.42,291.46,207693.0,261.8932,261.9201,261.8662,261.9022,207693.0
2018-09-26 13:45:00,291.46,291.5,291.38,291.4,235968.0,261.9022,261.9381,261.8303,261.8483,235968.0
2018-09-26 13:50:00,291.41,291.45,291.37,291.4,251211.0,261.8572,261.8932,261.8213,261.8483,251211.0
2018-09-26 13:55:00,291.4,291.49,291.39,291.41,352661.0,261.8483,261.9291,261.8393,261.8572,352661.0
2018-09-26 14:00:00,291.41,292.0,291.33,291.89,2370849.0,261.8572,262.3874,261.7854,262.2886,2370849.0
2018-09-26 14:05:00,291.88,291.92,291.56,291.63,872026.0,262.2796,262.3155,261.992,262.0549,872026.0
2018-09-26 14:10:00,291.62,291.84,291.57,291.81,807731.0,262.0459,262.2436,262.001,262.2167,807731.0
2018-09-26 14:15:00,291.82,292.24,291.82,292.11,1519645.0,262.2257,262.6031,262.2257,262.4863,1519645.0
2018-09-26 14:20:00,292.12,292.16,291.98,292.0,786454.0,262.4952,262.5312,262.3694,262.3874,786454.0
2018-09-26 14:25:00,292.0,292.02,291.82,291.93,737408.0,262.3874,262.4054,262.2257,262.3245,737408.0
2018-09-26 14:30:00,291.94,292.05,291.86,291.93,590202.0,262.3335,262.4323,262.2616,262.3245,590202.0
2018-09-26 14:35:00,291.93,291.98,291.67,291.8,983028.0,262.3245,262.3694,262.0909,262.2077,983028.0
2018-09-26 14:40:00,291.8,291.82,291.53,291.55,514380.0,262.2077,262.2257,261.9651,261.983,514380.0
2018-09-26 14:45:00,291.53,291.55,291.28,291.45,1441256.0,261.9651,261.983,261.7404,261.8932,1441256.0
2018-09-26 14:50:00,291.45,291.53,291.33,291.35,838438.0,261.8932,261.9651,261.7854,261.8033,838438.0
2018-09-26 14:55:00,291.34,291.48,291.33,291.38,1003248.0,261.7943,261.9201,261.7854,261.8303,1003248.0
2018-09-26 15:00:00,291.39,291.39,291.09,291.24,988629.0,261.8393,261.8393,261.5697,261.7045,988629.0
2018-09-26 15:05:00,291.25,291.28,291.02,291.25,902870.0,261.7135,261.7404,261.5068,261.7135,902870.0
2018-09-26 15:10:00,291.25,291.29,291.12,291.22,391250.0,261.7135,261.7494,261.5967,261.6865,391250.0
2018-09-26 15:15:00,291.22,291.38,291.19,291.37,831335.0,261.6865,261.8303,261.6596,261.8213,831335.0
2018-09-26 15:20:00,291.37,291.59,291.31,291.47,744514.0,261.8213,262.019,261.7674,261.9112,744514.0
2018-09-26 15:25:00,291.47,291.48,291.29,291.33,786331.0,261.9112,261.9201,261.7494,261.7854,786331.0
2018-09-26 15:30:00,291.32,291.33,290.99,290.99,1146892.0,261.7764,261.7854,261.4798,261.4798,1146892.0
2018-09-26 15:35:00,290.99,291.02,290.71,290.8,1339130.0,261.4798,261.5068,261.2282,261.3091,1339130.0
2018-09-26 15:40:00,290.81,290.82,290.33,290.36,2587351.0,261.3181,261.3271,260.8868,260.9137,2587351.0
2018-09-26 15:45:00,290.36,290.37,289.41,289.65,5932574.0,260.9137,260.9227,260.0601,260.2757,5932574.0
2018-09-26 15:50:00,289.65,289.9,289.54,289.68,4295895.0,260.2757,260.5004,260.1769,260.3027,4295895.0
2018-09-26 15:55:00,289.68,289.86,289.54,289.84,6351303.0,260.3027,260.4644,260.1769,260.4465,6351303.0
2018-09-27 09:30:00,290.44,290.52,290.16,290.22,1079365.0,260.9856,261.0575,260.734,260.7879,1079365.0
2018-09-27 09:35:00,290.22,290.38,290.1,290.36,623069.0,260.7879,260.9317,260.6801,260.9137,623069.0
2018-09-27 09:40:00,290.37,290.59,290.35,290.58,942915.0,260.9227,261.1204,260.9047,261.1114,942915.0
2018-09-27 09:45:00,290.58,290.78,290.49,290.55,836036.0,261.1114,261.2911,261.0305,261.0845,836036.0
2018-09-27 09:50:00,290.55,290.65,290.47,290.59,388006.0,261.0845,261.1743,261.0126,261.1204,388006.0
2018-09-27 09:55:00,290.58,290.7,290.58,290.63,605941.0,261.1114,261.2192,261.1114,261.1563,605941.0
2018-09-27 10:00:00,290.63,291.19,290.62,291.07,1025596.0,261.1563,261.6596,261.1474,261.5517,1025596.0
2018-09-27 10:05:00,291.07,291.12,290.97,291.12,610515.0,261.5517,261.5967,261.4619,261.5967,610515.0
2018-09-27 10:10:00,291.12,291.15,290.96,291.0,483434.0,261.5967,261.6236,261.4529,261.4888,483434.0
2018-09-27 10:15:00,291.0,291.19,291.0,291.09,728104.0,261.4888,261.6596,261.4888,261.5697,728104.0
2018-09-27 10:20:00,291.1,291.16,290.97,291.09,664368.0,261.5787,261.6326,261.4619,261.5697,664368.0
2018-09-27 10:25:00,291.09,291.25,291.08,291.2,380442.0,261.5697,261.7135,261.5607,261.6685,380442.0
2018-09-27 10:30:00,291.19,291.27,291.1,291.18,527781.0,261.6596,261.7314,261.5787,261.6506,527781.0
2018-09-27 10:35:00,291.17,291.42,291.17,291.35,685782.0,261.6416,261.8662,261.6416,261.8033,685782.0
2018-09-27 10:40:00,291.35,291.49,291.32,291.45,416036.0,261.8033,261.9291,261.7764,261.8932,416036.0
2018-09-27 10:45:00,291.46,291.51,291.35,291.45,355436.0,261.9022,261.9471,261.8033,261.8932,355436.0
2018-09-27 10:50:00,291.45,291.51,291.29,291.37,290361.0,261.8932,261.9471,261.7494,261.8213,290361.0
2018-09-27 10:55:00,291.37,291.43,291.35,291.41,229992.0,261.8213,261.8752,261.8033,261.8572,229992.0
2018-09-27 11:00:00,291.41,291.59,291.41,291.57,493552.0,261.8572,262.019,261.8572,262.001,493552.0
2018-09-27 11:05:00,291.56,291.59,291.42,291.46,245963.0,261.992,262.019,261.8662,261.9022,245963.0
2018-09-27 11:10:00,291.46,291.53,291.25,291.28,612141.0,261.9022,261.9651,261.7135,261.7404,612141.0
2018-09-27 11:15:00,291.28,291.39,291.26,291.35,266805.0,261.7404,261.8393,261.7225,261.8033,266805.0
2018-09-27 11:20:00,291.35,291.47,291.33,291.41,147631.0,261.8033,261.9112,261.7854,261.8572,147631.0
2018-09-27 11:25:00,291.41,291.43,291.25,291.37,242909.0,261.8572,261.8752,261.7135,261.8213,242909.0
2018-09-27 11:30:00,291.36,291.4,291.27,291.32,232772.0,261.8123,261.8483,261.7314,261.7764,232772.0
2018-09-27 11:35:00,291.31,291.35,291.22,291.31,275063.0,261.7674,261.8033,261.6865,261.7674,275063.0
2018-09-27 11:40:00,291.3,291.48,291.27,291.47,298146.0,261.7584,261.9201,261.7314,261.9112,298146.0
2018-09-27 11:45:00,291.47,291.49,291.43,291.47,110433.0,261.9112,261.9291,261.8752,261.9112,110433.0
2018-09-27 11:50:00,291.47,291.49,291.4,291.46,127304.0,261.9112,261.9291,261.8483,261.9022,127304.0
2018-09-27 11:55:00,291.46,291.69,291.46,291.69,283524.0,261.9022,262.1089,261.9022,262.1089,283524.0
2018-09-27 12:00:00,291.68,291.72,291.62,291.7,271438.0,262.0999,262.1358,262.0459,262.1178,271438.0
2018-09-27 12:05:00,291.7,291.76,291.64,291.68,429149.0,262.1178,262.1718,262.0639,262.0999,429149.0
2018-09-27 12:10:00,291.68,291.71,291.59,291.69,259096.0,262.0999,262.1268,262.019,262.1089,259096.0
2018-09-27 12:15:00,291.69,291.84,291.69,291.82,389861.0,262.1089,262.2436,262.1089,262.2257,389861.0
2018-09-27 12:20:00,291.82,291.83,291.73,291.73,290594.0,262.2257,262.2347,262.1448,262.1448,290594.0
2018-09-27 12:25:00,291.73,291.83,291.68,291.82,332587.0,262.1448,262.2347,262.0999,262.2257,332587.0
2018-09-27 12:30:00,291.82,291.84,291.7,291.77,216868.0,262.2257,262.2436,262.1178,262.1807,216868.0
2018-09-27 12:35:00,291.77,291.83,291.72,291.81,330319.0,262.1807,262.2347,262.1358,262.2167,330319.0
2018-09-27 12:40:00,291.82,291.86,291.77,291.78,233878.0,262.2257,262.2616,262.1807,262.1897,233878.0
2018-09-27 12:45:00,291.78,291.85,291.77,291.85,193223.0,262.1897,262.2526,262.1807,262.2526,193223.0
2018-09-27 12:50:00,291.85,291.9,291.83,291.88,255287.0,262.2526,262.2976,262.2347,262.2796,255287.0
2018-09-27 12:55:00,291.88,291.91,291.75,291.75,221121.0,262.2796,262.3065,262.1628,262.1628,221121.0
2018-09-27 13:00:00,291.76,291.76,291.59,291.66,247528.0,262.1718,262.1718,262.019,262.0819,247528.0
2018-09-27 13:05:00,291.66,291.68,291.54,291.56,353368.0,262.0819,262.0999,261.9741,261.992,353368.0
2018-09-27 13:10:00,291.55,291.6,291.49,291.55,222309.0,261.983,262.028,261.9291,261.983,222309.0
2018-09-27 13:15:00,291.55,291.58,291.54,291.56,192442.0,261.983,262.01,261.9741,261.992,192442.0
2018-09-27 13:20:00,291.56,291.57,291.37,291.42,311289.0,261.992,262.001,261.8213,261.8662,311289.0
2018-09-27 13:25:00,291.42,291.51,291.4,291.51,223247.0,261.8662,261.9471,261.8483,261.9471,223247.0
2018-09-27 13:30:00,291.51,291.55,291.46,291.52,262902.0,261.9471,261.983,261.9022,261.9561,262902.0
2018-09-27 13:35:00,291.52,291.59,291.48,291.5,342592.0,261.9561,262.019,261.9201,261.9381,342592.0
2018-09-27 13:40:00,291.49,291.51,291.37,291.46,476180.0,261.9291,261.9471,261.8213,261.9022,476180.0
2018-09-27 13:45:00,291.45,291.51,291.44,291.47,257918.0,261.8932,261.9471,261.8842,261.9112,257918.0
2018-09-27 13:50:00,291.47,291.47,291.38,291.43,270542.0,261.9112,261.9112,261.8303,261.8752,270542.0
2018-09-27 13:55:00,291.42,291.48,291.4,291.43,224515.0,261.8662,261.9201,261.8483,261.8752,224515.0
2018-09-27 14:00:00,291.43,291.45,291.31,291.33,331501.0,261.8752,261.8932,261.7674,261.7854,331501.0
2018-09-27 14:05:00,291.33,291.36,291.1,291.23,643584.0,261.7854,261.8123,261.5787,261.6955,643584.0
2018-09-27 14:10:00,291.23,291.27,291.2,291.23,305907.0,261.6955,261.7314,261.6685,261.6955,305907.0
2018-09-27 14:15:00,291.24,291.28,291.22,291.27,210261.0,261.7045,261.7404,261.6865,261.7314,210261.0
2018-09-27 14:20:00,291.27,291.36,291.25,291.29,410718.0,261.7314,261.8123,261.7135,261.7494,410718.0
2018-09-27 14:25:00,291.28,291.31,291.17,291.22,586286.0,261.7404,261.7674,261.6416,261.6865,586286.0
2018-09-27 14:30:00,291.22,291.29,291.1,291.14,475957.0,261.6865,261.7494,261.5787,261.6146,475957.0
2018-09-27 14:35:00,291.15,291.15,291.06,291.12,371098.0,261.6236,261.6236,261.5427,261.5967,371098.0
2018-09-27 14:40:00,291.12,291.13,290.99,291.01,484716.0,261.5967,261.6056,261.4798,261.4978,484716.0
2018-09-27 14:45:00,291.01,291.07,290.99,290.99,360821.0,261.4978,261.5517,261.4798,261.4798,360821.0
2018-09-27 14:50:00,291.0,291.08,290.96,291.05,590011.0,261.4888,261.5607,261.4529,261.5338,590011.0
2018-09-27 14:55:00,291.05,291.11,290.89,290.93,798797.0,261.5338,261.5877,261.39,261.4259,798797.0
2018-09-27 15:00:00,290.93,291.08,290.91,291.01,382588.0,261.4259,261.5607,261.408,261.4978,382588.0
2018-09-27 15:05:00,291.0,291.04,290.84,290.87,537114.0,261.4888,261.5248,261.3451,261.372,537114.0
2018-09-27 15:10:00,290.88,290.97,290.73,290.91,823698.0,261.381,261.4619,261.2462,261.408,823698.0
2018-09-27 15:15:00,290.9,291.01,290.87,290.96,457810.0,261.399,261.4978,261.372,261.4529,457810.0
2018-09-27 15:20:00,290.96,291.01,290.78,290.82,657734.0,261.4529,261.4978,261.2911,261.3271,657734.0
2018-09-27 15:25:00,290.83,290.84,290.66,290.69,862004.0,261.3361,261.3451,261.1833,261.2103,862004.0
2018-09-27 15:30:00,290.7,290.71,290.5,290.63,904609.0,261.2192,261.2282,261.0395,261.1563,904609.0
2018-09-27 15:35:00,290.64,290.68,290.46,290.52,1977217.0,261.1653,261.2013,261.0036,261.0575,1977217.0
2018-09-27 15:40:00,290.51,290.59,290.41,290.56,2415075.0,261.0485,261.1204,260.9587,261.0934,2415075.0
2018-09-27 15:45:00,290.55,290.71,290.5,290.6,1014390.0,261.0845,261.2282,261.0395,261.1294,1014390.0
2018-09-27 15:50:00,290.6,290.72,290.48,290.71,1613339.0,261.1294,261.2372,261.0216,261.2282,1613339.0
2018-09-27 15:55:00,290.72,290.92,290.55,290.65,3822373.0,261.2372,261.4169,261.0845,261.1743,3822373.0
2018-09-28 09:30:00,289.99,290.26,289.97,290.21,1008400.0,260.5813,260.8239,260.5633,260.7789,1008400.0
2018-09-28 09:35:00,290.22,290.42,290.17,290.31,1520983.0,260.7879,260.9676,260.743,260.8688,1520983.0
2018-09-28 09:40:00,290.33,290.38,290.25,290.25,485631.0,260.8868,260.9317,260.8149,260.8149,485631.0
2018-09-28 09:45:00,290.25,290.31,289.95,290.12,1531922.0,260.8149,260.8688,260.5453,260.6981,1531922.0
2018-09-28 09:50:00,290.11,290.26,290.08,290.25,486880.0,260.6891,260.8239,260.6621,260.8149,486880.0
2018-09-28 09:55:00,290.26,290.39,290.17,290.38,508613.0,260.8239,260.9407,260.743,260.9317,508613.0
2018-09-28 10:00:00,290.37,290.56,290.36,290.45,828118.0,260.9227,261.0934,260.9137,260.9946,828118.0
2018-09-28 10:05:00,290.46,290.46,290.26,290.31,395621.0,261.0036,261.0036,260.8239,260.8688,395621.0
2018-09-28 10:10:00,290.3,290.32,290.2,290.22,624806.0,260.8598,260.8778,260.77,260.7879,624806.0
2018-09-28 10:15:00,290.2,290.38,290.18,290.37,404981.0,260.77,260.9317,260.752,260.9227,404981.0
2018-09-28 10:20:00,290.37,290.53,290.29,290.34,406752.0,260.9227,261.0665,260.8508,260.8958,406752.0
2018-09-28 10:25:00,290.34,290.69,290.33,290.67,730801.0,260.8958,261.2103,260.8868,261.1923,730801.0
2018-09-28 10:30:00,290.66,290.72,290.55,290.6,439250.0,261.1833,261.2372,261.0845,261.1294,439250.0
2018-09-28 10:35:00,290.6,290.87,290.6,290.82,469425.0,261.1294,261.372,261.1294,261.3271,469425.0
2018-09-28 10:40:00,290.82,290.87,290.73,290.79,261065.0,261.3271,261.372,261.2462,261.3001,261065.0
2018-09-28 10:45:00,290.78,290.95,290.76,290.92,792634.0,261.2911,261.4439,261.2732,261.4169,792634.0
2018-09-28 10:50:00,290.92,291.1,290.92,291.05,412573.0,261.4169,261.5787,261.4169,261.5338,412573.0
2018-09-28 10:55:00,291.06,291.11,290.94,291.0,469037.0,261.5427,261.5877,261.4349,261.4888,469037.0
2018-09-28 11:00:00,291.01,291.13,290.97,291.02,590561.0,261.4978,261.6056,261.4619,261.5068,590561.0
2018-09-28 11:05:00,291.01,291.09,290.96,291.03,279420.0,261.4978,261.5697,261.4529,261.5158,279420.0
2018-09-28 11:10:00,291.04,291.18,291.02,291.11,446971.0,261.5248,261.6506,261.5068,261.5877,446971.0
2018-09-28 11:15:00,291.12,291.22,291.05,291.14,216249.0,261.5967,261.6865,261.5338,261.6146,216249.0
2018-09-28 11:20:00,291.14,291.28,291.11,291.19,488414.0,261.6146,261.7404,261.5877,261.6596,488414.0
2018-09-28 11:25:00,291.19,291.24,291.06,291.08,284867.0,261.6596,261.7045,261.5427,261.5607,284867.0
2018-09-28 11:30:00,291.09,291.17,290.93,291.0,552647.0,261.5697,261.6416,261.4259,261.4888,552647.0
2018-09-28 11:35:00,291.0,291.1,290.94,290.94,373533.0,261.4888,261.5787,261.4349,261.4349,373533.0
2018-09-28 11:40:00,290.93,291.0,290.91,290.94,317952.0,261.4259,261.4888,261.408,261.4349,317952.0
2018-09-28 11:45:00,290.94,291.01,290.9,290.97,251863.0,261.4349,261.4978,261.399,261.4619,251863.0
2018-09-28 11:50:00,290.97,291.01,290.85,290.87,239884.0,261.4619,261.4978,261.354,261.372,239884.0
2018-09-28 11:55:00,290.88,290.94,290.86,290.87,405638.0,261.381,261.4349,261.363,261.372,405638.0
2018-09-28 12:00:00,290.87,290.91,290.84,290.88,327182.0,261.372,261.408,261.3451,261.381,327182.0
2018-09-28 12:05:00,290.9,290.94,290.84,290.85,143919.0,261.399,261.4349,261.3451,261.354,143919.0
2018-09-28 12:10:00,290.86,290.99,290.84,290.96,231331.0,261.363,261.4798,261.3451,261.4529,231331.0
2018-09-28 12:15:00,290.96,291.04,290.9,290.9,304933.0,261.4529,261.5248,261.399,261.399,304933.0
2018-09-28 12:20:00,290.9,290.96,290.88,290.94,126106.0,261.399,261.4529,261.381,261.4349,126106.0
2018-09-28 12:25:00,290.93,290.94,290.8,290.84,175882.0,261.4259,261.4349,261.3091,261.3451,175882.0
2018-09-28 12:30:00,290.85,290.94,290.83,290.93,212665.0,261.354,261.4349,261.3361,261.4259,212665.0
2018-09-28 12:35:00,290.93,290.93,290.83,290.9,238543.0,261.4259,261.4259,261.3361,261.399,238543.0
2018-09-28 12:40:00,290.89,290.95,290.8,290.84,160467.0,261.39,261.4439,261.3091,261.3451,160467.0
2018-09-28 12:45:00,290.83,290.87,290.28,290.38,1706141.0,261.3361,261.372,260.8418,260.9317,1706141.0
2018-09-28 12:50:00,290.39,290.63,290.38,290.61,710729.0,260.9407,261.1563,260.9317,261.1384,710729.0
2018-09-28 12:55:00,290.61,290.72,290.6,290.71,274651.0,261.1384,261.2372,261.1294,261.2282,274651.0
2018-09-28 13:00:00,290.7,290.71,290.61,290.66,321854.0,261.2192,261.2282,261.1384,261.1833,321854.0
2018-09-28 13:05:00,290.64,290.68,290.57,290.61,127820.0,261.1653,261.2013,261.1024,261.1384,127820.0
2018-09-28 13:10:00,290.6,290.71,290.59,290.66,97322.0,261.1294,261.2282,261.1204,261.1833,97322.0
2018-09-28 13:15:00,290.66,290.72,290.65,290.71,119616.0,261.1833,261.2372,261.1743,261.2282,119616.0
2018-09-28 13:20:00,290.71,290.84,290.7,290.8,261815.0,261.2282,261.3451,261.2192,261.3091,261815.0
2018-09-28 13:25:00,290.81,290.89,290.79,290.87,293775.0,261.3181,261.39,261.3001,261.372,293775.0
2018-09-28 13:30:00,290.87,291.07,290.86,291.06,385093.0,261.372,261.5517,261.363,261.5427,385093.0
2018-09-28 13:35:00,291.05,291.07,291.0,291.02,559289.0,261.5338,261.5517,261.4888,261.5068,559289.0
2018-09-28 13:40:00,291.03,291.07,290.96,290.98,285944.0,261.5158,261.5517,261.4529,261.4709,285944.0
2018-09-28 13:45:00,290.97,290.98,290.89,290.91,762394.0,261.4619,261.4709,261.39,261.408,762394.0
2018-09-28 13:50:00,290.91,291.11,290.89,290.98,435105.0,261.408,261.5877,261.39,261.4709,435105.0
2018-09-28 13:55:00,290.98,291.03,290.84,290.86,408851.0,261.4709,261.5158,261.3451,261.363,408851.0
2018-09-28 14:00:00,290.86,290.87,290.61,290.62,661352.0,261.363,261.372,261.1384,261.1474,661352.0
2018-09-28 14:05:00,290.62,290.63,290.49,290.63,1221507.0,261.1474,261.1563,261.0305,261.1563,1221507.0
2018-09-28 14:10:00,290.63,290.69,290.48,290.67,774693.0,261.1563,261.2103,261.0216,261.1923,774693.0
2018-09-28 14:15:00,290.67,290.68,290.54,290.65,367060.0,261.1923,261.2013,261.0755,261.1743,367060.0
2018-09-28 14:20:00,290.65,290.79,290.63,290.75,385517.0,261.1743,261.3001,261.1563,261.2642,385517.0
2018-09-28 14:25:00,290.75,290.81,290.74,290.77,139279.0,261.2642,261.3181,261.2552,261.2822,139279.0
2018-09-28 14:30:00,290.76,290.81,290.71,290.76,303893.0,261.2732,261.3181,261.2282,261.2732,303893.0
2018-09-28 14:35:00,290.76,290.79,290.69,290.79,160940.0,261.2732,261.3001,261.2103,261.3001,160940.0
2018-09-28 14:40:00,290.79,290.84,290.66,290.73,278783.0,261.3001,261.3451,261.1833,261.2462,278783.0
2018-09-28 14:45:00,290.74,290.75,290.53,290.54,318816.0,261.2552,261.2642,261.0665,261.0755,318816.0
2018-09-28 14:50:00,290.54,290.62,290.52,290.6,294798.0,261.0755,261.1474,261.0575,261.1294,294798.0
2018-09-28 14:55:00,290.59,290.65,290.53,290.57,325347.0,261.1204,261.1743,261.0665,261.1024,325347.0
2018-09-28 15:00:00,290.58,290.67,290.47,290.49,636492.0,261.1114,261.1923,261.0126,261.0305,636492.0
2018-09-28 15:05:00,290.48,290.59,290.47,290.58,369389.0,261.0216,261.1204,261.0126,261.1114,369389.0
2018-09-28 15:10:00,290.58,290.63,290.52,290.53,405031.0,261.1114,261.1563,261.0575,261.0665,405031.0
2018-09-28 15:15:00,290.53,290.54,290.44,290.47,706207.0,261.0665,261.0755,260.9856,261.0126,706207.0
2018-09-28 15:20:00,290.47,290.8,290.44,290.71,713562.0,261.0126,261.3091,260.9856,261.2282,713562.0
2018-09-28 15:25:00,290.7,290.75,290.65,290.66,617056.0,261.2192,261.2642,261.1743,261.1833,617056.0
2018-09-28 15:30:00,290.66,290.67,290.34,290.6,1919036.0,261.1833,261.1923,260.8958,261.1294,1919036.0
2018-09-28 15:35:00,290.59,290.63,290.46,290.51,1287139.0,261.1204,261.1563,261.0036,261.0485,1287139.0
2018-09-28 15:40:00,290.51,290.66,290.4,290.42,1298262.0,261.0485,261.1833,260.9497,260.9676,1298262.0
2018-09-28 15:45:00,290.42,290.75,290.32,290.55,2826077.0,260.9676,261.2642,260.8778,261.0845,2826077.0
2018-09-28 15:50:00,290.55,290.57,290.35,290.48,2571938.0,261.0845,261.1024,260.9047,261.0216,2571938.0
2018-09-28 15:55:00,290.47,290.67,290.41,290.61,5920085.0,261.0126,261.1923,260.9587,261.1384,5920085.0
2018-10-01 09:30:00,292.13,292.35,292.01,292.28,2027984.0,262.5042,262.7019,262.3964,262.639,2027984.0
2018-10-01 09:35:00,292.28,292.35,292.14,292.16,660815.0,262.639,262.7019,262.5132,262.5312,660815.0
2018-10-01 09:40:00,292.17,292.43,292.15,292.42,1118254.0,262.5402,262.7738,262.5222,262.7648,1118254.0
2018-10-01 09:45:00,292.43,292.57,292.42,292.46,1120603.0,262.7738,262.8996,262.7648,262.8008,1120603.0
2018-10-01 09:50:00,292.45,292.57,292.45,292.53,646277.0,262.7918,262.8996,262.7918,262.8637,646277.0
2018-10-01 09:55:00,292.54,292.65,292.47,292.58,706920.0,262.8726,262.9715,262.8097,262.9086,706920.0
2018-10-01 10:00:00,292.57,292.69,292.49,292.64,896661.0,262.8996,263.0074,262.8277,262.9625,896661.0
2018-10-01 10:05:00,292.64,292.8,292.61,292.75,913670.0,262.9625,263.1063,262.9356,263.0614,913670.0
2018-10-01 10:10:00,292.74,292.81,292.73,292.75,635289.0,263.0524,263.1153,263.0434,263.0614,635289.0
2018-10-01 10:15:00,292.76,292.77,292.58,292.69,607692.0,263.0703,263.0793,262.9086,263.0074,607692.0
2018-10-01 10:20:00,292.69,292.83,292.68,292.75,476794.0,263.0074,263.1332,262.9985,263.0614,476794.0
2018-10-01 10:25:00,292.75,292.82,292.71,292.81,469314.0,263.0614,263.1243,263.0254,263.1153,469314.0
2018-10-01 10:30:00,292.82,292.93,292.74,292.75,889642.0,263.1243,263.2231,263.0524,263.0614,889642.0
2018-10-01 10:35:00,292.74,292.75,292.61,292.66,463286.0,263.0524,263.0614,262.9356,262.9805,463286.0
2018-10-01 10:40:00,292.65,292.68,292.54,292.58,413536.0,262.9715,262.9985,262.8726,262.9086,413536.0
2018-10-01 10:45:00,292.58,292.63,292.53,292.6,474269.0,262.9086,262.9535,262.8637,262.9266,474269.0
2018-10-01 10:50:00,292.6,292.65,292.52,292.62,278210.0,262.9266,262.9715,262.8547,262.9445,278210.0
2018-10-01 10:55:00,292.62,292.69,292.59,292.68,309395.0,262.9445,263.0074,262.9176,262.9985,309395.0
2018-10-01 11:00:00,292.68,292.71,292.53,292.65,416506.0,262.9985,263.0254,262.8637,262.9715,416506.0
2018-10-01 11:05:00,292.65,292.7,292.61,292.63,248652.0,262.9715,263.0164,262.9356,262.9535,248652.0
2018-10-01 11:10:00,292.62,292.75,292.62,292.72,302842.0,262.9445,263.0614,262.9445,263.0344,302842.0
2018-10-01 11:15:00,292.73,292.74,292.55,292.63,552839.0,263.0434,263.0524,262.8816,262.9535,552839.0
2018-10-01 11:20:00,292.62,292.72,292.6,292.65,346923.0,262.9445,263.0344,262.9266,262.9715,346923.0
2018-10-01 11:25:00,292.65,292.68,292.51,292.57,308380.0,262.9715,262.9985,262.8457,262.8996,308380.0
2018-10-01 11:30:00,292.57,292.58,292.45,292.5,293412.0,262.8996,262.9086,262.7918,262.8367,293412.0
2018-10-01 11:35:00,292.5,292.69,292.48,292.68,189148.0,262.8367,263.0074,262.8187,262.9985,189148.0
2018-10-01 11:40:00,292.68,292.73,292.67,292.67,163735.0,262.9985,263.0434,262.9895,262.9895,163735.0
2018-10-01 11:45:00,292.67,292.7,292.61,292.69,240969.0,262.9895,263.0164,262.9356,263.0074,240969.0
2018-10-01 11:50:00,292.69,292.73,292.66,292.69,137171.0,263.0074,263.0434,262.9805,263.0074,137171.0
2018-10-01 11:55:00,292.69,292.69,292.35,292.52,408219.0,263.0074,263.0074,262.7019,262.8547,408219.0
2018-10-01 12:00:00,292.52,292.54,292.41,292.45,298589.0,262.8547,262.8726,262.7558,262.7918,298589.0
2018-10-01 12:05:00,292.46,292.5,292.43,292.45,292789.0,262.8008,262.8367,262.7738,262.7918,292789.0
2018-10-01 12:10:00,292.45,292.48,292.38,292.44,194488.0,262.7918,262.8187,262.7289,262.7828,194488.0
2018-10-01 12:15:00,292.44,292.47,292.4,292.45,146041.0,262.7828,262.8097,262.7468,262.7918,146041.0
2018-10-01 12:20:00,292.44,292.45,291.92,292.17,928769.0,262.7828,262.7918,262.3155,262.5402,928769.0
2018-10-01 12:25:00,292.16,292.2,292.08,292.12,412716.0,262.5312,262.5671,262.4593,262.4952,412716.0
2018-10-01 12:30:00,292.12,292.17,292.04,292.13,271950.0,262.4952,262.5402,262.4234,262.5042,271950.0
2018-10-01 12:35:00,292.13,292.16,292.06,292.13,360218.0,262.5042,262.5312,262.4413,262.5042,360218.0
2018-10-01 12:40:00,292.13,292.14,291.96,291.99,382139.0,262.5042,262.5132,262.3515,262.3784,382139.0
2018-10-01 12:45:00,291.99,292.0,291.86,291.9,552027.0,262.3784,262.3874,262.2616,262.2976,552027.0
2018-10-01 12:50:00,291.89,292.03,291.89,292.02,280672.0,262.2886,262.4144,262.2886,262.4054,280672.0
2018-10-01 12:55:00,292.02,292.03,291.94,291.98,255074.0,262.4054,262.4144,262.3335,262.3694,255074.0
2018-10-01 13:00:00,291.98,291.99,291.91,291.98,205796.0,262.3694,262.3784,262.3065,262.3694,205796.0
2018-10-01 13:05:00,291.99,292.12,291.98,292.04,320267.0,262.3784,262.4952,262.3694,262.4234,320267.0
2018-10-01 13:10:00,292.04,292.1,292.0,292.08,239960.0,262.4234,262.4773,262.3874,262.4593,239960.0
2018-10-01 13:15:00,292.08,292.19,292.03,292.16,365567.0,262.4593,262.5581,262.4144,262.5312,365567.0
2018-10-01 13:20:00,292.16,292.2,292.12,292.17,316745.0,262.5312,262.5671,262.4952,262.5402,316745.0
2018-10-01 13:25:00,292.16,292.18,292.1,292.16,325976.0,262.5312,262.5492,262.4773,262.5312,325976.0
2018-10-01 13:30:00,292.17,292.21,292.07,292.17,200238.0,262.5402,262.5761,262.4503,262.5402,200238.0
2018-10-01 13:35:00,292.17,292.23,292.15,292.19,327928.0,262.5402,262.5941,262.5222,262.5581,327928.0
2018-10-01 13:40:00,292.2,292.26,292.17,292.22,247409.0,262.5671,262.621,262.5402,262.5851,247409.0
2018-10-01 13:45:00,292.23,292.26,292.15,292.17,245127.0,262.5941,262.621,262.5222,262.5402,245127.0
2018-10-01 13:50:00,292.18,292.18,292.07,292.13,619657.0,262.5492,262.5492,262.4503,262.5042,619657.0
2018-10-01 13:55:00,292.14,292.18,291.98,292.04,428321.0,262.5132,262.5492,262.3694,262.4234,428321.0
2018-10-01 14:00:00,292.04,292.05,291.72,291.85,835424.0,262.4234,262.4323,262.1358,262.2526,835424.0
2018-10-01 14:05:00,291.85,291.99,291.84,291.94,548945.0,262.2526,262.3784,262.2436,262.3335,548945.0
2018-10-01 14:10:00,291.94,291.99,291.81,291.94,390787.0,262.3335,262.3784,262.2167,262.3335,390787.0
2018-10-01 14:15:00,291.94,291.94,291.87,291.91,175745.0,262.3335,262.3335,262.2706,262.3065,175745.0
2018-10-01 14:20:00,291.92,292.02,291.85,291.98,401567.0,262.3155,262.4054,262.2526,262.3694,401567.0
2018-10-01 14:25:00,291.98,292.05,291.96,292.03,211071.0,262.3694,262.4323,262.3515,262.4144,211071.0
2018-10-01 14:30:00,292.03,292.04,291.79,291.84,456394.0,262.4144,262.4234,262.1987,262.2436,456394.0
2018-10-01 14:35:00,291.85,291.88,291.72,291.84,622590.0,262.2526,262.2796,262.1358,262.2436,622590.0
2018-10-01 14:40:00,291.83,291.84,291.67,291.8,475496.0,262.2347,262.2436,262.0909,262.2077,475496.0
2018-10-01 14:45:00,291.79,291.98,291.79,291.93,278318.0,262.1987,262.3694,262.1987,262.3245,278318.0
2018-10-01 14:50:00,291.93,291.95,291.87,291.89,294346.0,262.3245,262.3425,262.2706,262.2886,294346.0
2018-10-01 14:55:00,291.89,292.02,291.87,291.99,228520.0,262.2886,262.4054,262.2706,262.3784,228520.0
2018-10-01 15:00:00,291.98,292.07,291.95,292.01,723528.0,262.3694,262.4503,262.3425,262.3964,723528.0
2018-10-01 15:05:00,292.0,292.08,291.94,291.98,300579.0,262.3874,262.4593,262.3335,262.3694,300579.0
2018-10-01 15:10:00,291.97,291.99,291.79,291.87,713070.0,262.3605,262.3784,262.1987,262.2706,713070.0
2018-10-01 15:15:00,291.88,292.0,291.82,291.92,645805.0,262.2796,262.3874,262.2257,262.3155,645805.0
2018-10-01 15:20:00,291.92,291.93,291.71,291.77,956217.0,262.3155,262.3245,262.1268,262.1807,956217.0
2018-10-01 15:25:00,291.77,291.77,291.34,291.44,1448129.0,262.1807,262.1807,261.7943,261.8842,1448129.0
2018-10-01 15:30:00,291.45,291.45,291.18,291.22,1531986.0,261.8932,261.8932,261.6506,261.6865,1531986.0
2018-10-01 15:35:00,291.22,291.29,291.13,291.25,813900.0,261.6865,261.7494,261.6056,261.7135,813900.0
2018-10-01 15:40:00,291.25,291.25,290.98,291.08,1292127.0,261.7135,261.7135,261.4709,261.5607,1292127.0
2018-10-01 15:45:00,291.07,291.44,291.07,291.4,1696043.0,261.5517,261.8842,261.5517,261.8483,1696043.0
2018-10-01 15:50:00,291.4,291.6,291.3,291.59,2474929.0,261.8483,262.028,261.7584,262.019,2474929.0
2018-10-01 15:55:00,291.59,291.74,291.56,291.67,3232672.0,262.019,262.1538,261.992,262.0909,3232672.0
2018-10-02 09:30:00,291.56,291.63,291.46,291.58,802330.0,261.992,262.0549,261.9022,262.01,802330.0
2018-10-02 09:35:00,291.58,291.64,291.38,291.41,552994.0,262.01,262.0639,261.8303,261.8572,552994.0
2018-10-02 09:40:00,291.41,291.7,291.38,291.68,534089.0,261.8572,262.1178,261.8303,262.0999,534089.0
2018-10-02 09:45:00,291.69,291.84,291.67,291.67,892064.0,262.1089,262.2436,262.0909,262.0909,892064.0
2018-10-02 09:50:00,291.67,291.76,291.46,291.47,555952.0,262.0909,262.1718,261.9022,261.9112,555952.0
2018-10-02 09:55:00,291.47,291.73,291.44,291.7,619581.0,261.9112,262.1448,261.8842,262.1178,619581.0
2018-10-02 10:00:00,291.7,291.71,291.52,291.53,646039.0,262.1178,262.1268,261.9561,261.9651,646039.0
2018-10-02 10:05:00,291.54,291.58,291.33,291.35,730649.0,261.9741,262.01,261.7854,261.8033,730649.0
2018-10-02 10:10:00,291.35,291.47,291.35,291.44,468592.0,261.8033,261.9112,261.8033,261.8842,468592.0
2018-10-02 10:15:00,291.44,291.56,291.32,291.36,469321.0,261.8842,261.992,261.7764,261.8123,469321.0
2018-10-02 10:20:00,291.37,291.43,291.26,291.37,322956.0,261.8213,261.8752,261.7225,261.8213,322956.0
2018-10-02 10:25:00,291.37,291.53,291.32,291.53,293181.0,261.8213,261.9651,261.7764,261.9651,293181.0
2018-10-02 10:30:00,291.53,291.57,291.28,291.3,452244.0,261.9651,262.001,261.7404,261.7584,452244.0
2018-10-02 10:35:00,291.31,291.43,291.17,291.21,379046.0,261.7674,261.8752,261.6416,261.6775,379046.0
2018-10-02 10:40:00,291.2,291.26,291.16,291.18,411510.0,261.6685,261.7225,261.6326,261.6506,411510.0
2018-10-02 10:45:00,291.18,291.67,291.16,291.63,524246.0,261.6506,262.0909,261.6326,262.0549,524246.0
2018-10-02 10:50:00,291.64,291.92,291.64,291.76,670096.0,262.0639,262.3155,262.0639,262.1718,670096.0
2018-10-02 10:55:00,291.75,291.81,291.64,291.67,293690.0,262.1628,262.2167,262.0639,262.0909,293690.0
2018-10-02 11:00:00,291.67,291.71,291.62,291.69,259718.0,262.0909,262.1268,262.0459,262.1089,259718.0
2018-10-02 11:05:00,291.69,291.89,291.68,291.88,429868.0,262.1089,262.2886,262.0999,262.2796,429868.0
2018-10-02 11:10:00,291.88,291.93,291.81,291.9,344620.0,262.2796,262.3245,262.2167,262.2976,344620.0
2018-10-02 11:15:00,291.9,291.92,291.71,291.71,444123.0,262.2976,262.3155,262.1268,262.1268,444123.0
2018-10-02 11:20:00,291.71,291.88,291.71,291.84,265039.0,262.1268,262.2796,262.1268,262.2436,265039.0
2018-10-02 11:25:00,291.84,291.85,291.7,291.73,251586.0,262.2436,262.2526,262.1178,262.1448,251586.0
2018-10-02 11:30:00,291.73,291.91,291.71,291.83,346981.0,262.1448,262.3065,262.1268,262.2347,346981.0
2018-10-02 11:35:00,291.83,291.85,291.72,291.77,232240.0,262.2347,262.2526,262.1358,262.1807,232240.0
2018-10-02 11:40:00,291.78,292.05,291.73,292.05,333585.0,262.1897,262.4323,262.1448,262.4323,333585.0
2018-10-02 11:45:00,292.05,292.2,292.05,292.19,477192.0,262.4323,262.5671,262.4323,262.5581,477192.0
2018-10-02 11:50:00,292.19,292.21,292.1,292.19,391261.0,262.5581,262.5761,262.4773,262.5581,391261.0
2018-10-02 11:55:00,292.19,292.26,292.16,292.21,258691.0,262.5581,262.621,262.5312,262.5761,258691.0
2018-10-02 12:00:00,292.22,292.36,292.19,292.31,436435.0,262.5851,262.7109,262.5581,262.666,436435.0
2018-10-02 12:05:00,292.31,292.34,292.25,292.34,250523.0,262.666,262.6929,262.6121,262.6929,250523.0
2018-10-02 12:10:00,292.34,292.35,292.11,292.11,239974.0,262.6929,262.7019,262.4863,262.4863,239974.0
2018-10-02 12:15:00,292.12,292.15,292.05,292.08,191148.0,262.4952,262.5222,262.4323,262.4593,191148.0
2018-10-02 12:20:00,292.07,292.12,292.02,292.11,414527.0,262.4503,262.4952,262.4054,262.4863,414527.0
2018-10-02 12:25:00,292.12,292.17,292.08,292.12,194845.0,262.4952,262.5402,262.4593,262.4952,194845.0
2018-10-02 12:30:00,292.12,292.25,292.1,292.22,154392.0,262.4952,262.6121,262.4773,262.5851,154392.0
2018-10-02 12:35:00,292.22,292.34,292.2,292.32,378598.0,262.5851,262.6929,262.5671,262.675,378598.0
2018-10-02 12:40:00,292.31,292.35,292.24,292.28,246059.0,262.666,262.7019,262.6031,262.639,246059.0
2018-10-02 12:45:00,292.28,292.29,292.01,292.02,409723.0,262.639,262.648,262.3964,262.4054,409723.0
2018-10-02 12:50:00,292.02,292.05,291.86,291.9,579520.0,262.4054,262.4323,262.2616,262.2976,579520.0
2018-10-02 12:55:00,291.9,291.99,291.86,291.98,332655.0,262.2976,262.3784,262.2616,262.3694,332655.0
2018-10-02 13:00:00,291.97,292.09,291.96,292.04,206102.0,262.3605,262.4683,262.3515,262.4234,206102.0
2018-10-02 13:05:00,292.05,292.07,291.98,292.04,175961.0,262.4323,262.4503,262.3694,262.4234,175961.0
2018-10-02 13:10:00,292.05,292.1,291.97,292.05,189724.0,262.4323,262.4773,262.3605,262.4323,189724.0
2018-10-02 13:15:00,292.04,292.19,292.03,292.15,274889.0,262.4234,262.5581,262.4144,262.5222,274889.0
2018-10-02 13:20:00,292.15,292.2,292.08,292.11,268413.0,262.5222,262.5671,262.4593,262.4863,268413.0
2018-10-02 13:25:00,292.11,292.12,292.07,292.1,120074.0,262.4863,262.4952,262.4503,262.4773,120074.0
2018-10-02 13:30:00,292.1,292.17,292.09,292.14,123741.0,262.4773,262.5402,262.4683,262.5132,123741.0
2018-10-02 13:35:00,292.14,292.25,292.14,292.24,158876.0,262.5132,262.6121,262.5132,262.6031,158876.0
2018-10-02 13:40:00,292.25,292.31,292.24,292.29,164530.0,262.6121,262.666,262.6031,262.648,164530.0
2018-10-02 13:45:00,292.29,292.29,292.23,292.24,153854.0,262.648,262.648,262.5941,262.6031,153854.0
2018-10-02 13:50:00,292.24,292.26,292.13,292.16,195548.0,262.6031,262.621,262.5042,262.5312,195548.0
2018-10-02 13:55:00,292.16,292.21,292.09,292.16,122084.0,262.5312,262.5761,262.4683,262.5312,122084.0
2018-10-02 14:00:00,292.16,292.21,292.08,292.2,229193.0,262.5312,262.5761,262.4593,262.5671,229193.0
2018-10-02 14:05:00,292.19,292.24,292.16,292.22,193741.0,262.5581,262.6031,262.5312,262.5851,193741.0
2018-10-02 14:10:00,292.22,292.24,292.14,292.2,122827.0,262.5851,262.6031,262.5132,262.5671,122827.0
2018-10-02 14:15:00,292.19,292.27,292.16,292.23,186234.0,262.5581,262.63,262.5312,262.5941,186234.0
2018-10-02 14:20:00,292.24,292.33,292.19,292.25,274436.0,262.6031,262.6839,262.5581,262.6121,274436.0
2018-10-02 14:25:00,292.25,292.28,292.19,292.26,343048.0,262.6121,262.639,262.5581,262.621,343048.0
2018-10-02 14:30:00,292.26,292.29,292.13,292.18,366361.0,262.621,262.648,262.5042,262.5492,366361.0
2018-10-02 14:35:00,292.19,292.19,292.0,292.02,652339.0,262.5581,262.5581,262.3874,262.4054,652339.0
2018-10-02 14:40:00,292.01,292.08,291.91,291.91,345307.0,262.3964,262.4593,262.3065,262.3065,345307.0
2018-10-02 14:45:00,291.91,292.03,291.89,292.0,576503.0,262.3065,262.4144,262.2886,262.3874,576503.0
2018-10-02 14:50:00,292.0,292.02,291.88,291.88,287244.0,262.3874,262.4054,262.2796,262.2796,287244.0
2018-10-02 14:55:00,291.88,291.9,291.77,291.84,477562.0,262.2796,262.2976,262.1807,262.2436,477562.0
2018-10-02 15:00:00,291.84,291.84,291.48,291.52,1095995.0,262.2436,262.2436,261.9201,261.9561,1095995.0
2018-10-02 15:05:00,291.51,291.61,291.39,291.51,604598.0,261.9471,262.037,261.8393,261.9471,604598.0
2018-10-02 15:10:00,291.51,291.54,291.35,291.41,1010901.0,261.9471,261.9741,261.8033,261.8572,1010901.0
2018-10-02 15:15:00,291.41,291.42,291.15,291.17,621635.0,261.8572,261.8662,261.6236,261.6416,621635.0
2018-10-02 15:20:00,291.17,291.28,291.14,291.27,656560.0,261.6416,261.7404,261.6146,261.7314,656560.0
2018-10-02 15:25:00,291.27,291.47,291.27,291.38,708343.0,261.7314,261.9112,261.7314,261.8303,708343.0
2018-10-02 15:30:00,291.38,291.61,291.37,291.53,928391.0,261.8303,262.037,261.8213,261.9651,928391.0
2018-10-02 15:35:00,291.54,291.56,291.36,291.39,868371.0,261.9741,261.992,261.8123,261.8393,868371.0
2018-10-02 15:40:00,291.4,291.65,291.4,291.53,747167.0,261.8483,262.0729,261.8483,261.9651,747167.0
2018-10-02 15:45:00,291.53,291.75,291.53,291.7,1506021.0,261.9651,262.1628,261.9651,262.1178,1506021.0
2018-10-02 15:50:00,291.69,291.76,291.53,291.63,1004948.0,262.1089,262.1718,261.9651,262.0549,1004948.0
2018-10-02 15:55:00,291.63,291.68,291.51,291.57,2600329.0,262.0549,262.0999,261.9471,262.001,2600329.0
2018-10-03 09:30:00,292.72,292.82,292.58,292.79,942509.0,263.0344,263.1243,262.9086,263.0973,942509.0
2018-10-03 09:35:00,292.8,292.88,292.63,292.71,671506.0,263.1063,263.1782,262.9535,263.0254,671506.0
2018-10-03 09:40:00,292.71,292.83,292.55,292.58,404856.0,263.0254,263.1332,262.8816,262.9086,404856.0
2018-10-03 09:45:00,292.59,292.73,292.57,292.68,443566.0,262.9176,263.0434,262.8996,262.9985,443566.0
2018-10-03 09:50:00,292.67,292.68,292.55,292.63,342289.0,262.9895,262.9985,262.8816,262.9535,342289.0
2018-10-03 09:55:00,292.62,292.63,292.48,292.5,346472.0,262.9445,262.9535,262.8187,262.8367,346472.0
2018-10-03 10:00:00,292.5,292.84,292.49,292.75,537019.0,262.8367,263.1422,262.8277,263.0614,537019.0
2018-10-03 10:05:00,292.76,293.0,292.76,292.92,834413.0,263.0703,263.286,263.0703,263.2141,834413.0
2018-10-03 10:10:00,292.92,293.1,292.86,293.09,659651.0,263.2141,263.3759,263.1602,263.3669,659651.0
2018-10-03 10:15:00,293.09,293.09,292.91,292.97,475735.0,263.3669,263.3669,263.2051,263.259,475735.0
2018-10-03 10:20:00,292.97,293.21,292.96,293.09,779644.0,263.259,263.4747,263.2501,263.3669,779644.0
2018-10-03 10:25:00,293.09,293.09,292.92,292.94,563571.0,263.3669,263.3669,263.2141,263.2321,563571.0
2018-10-03 10:30:00,292.93,292.97,292.85,292.89,748451.0,263.2231,263.259,263.1512,263.1872,748451.0
2018-10-03 10:35:00,292.89,292.95,292.68,292.77,713745.0,263.1872,263.2411,262.9985,263.0793,713745.0
2018-10-03 10:40:00,292.77,292.83,292.59,292.82,1010302.0,263.0793,263.1332,262.9176,263.1243,1010302.0
2018-10-03 10:45:00,292.83,292.9,292.79,292.87,301881.0,263.1332,263.1961,263.0973,263.1692,301881.0
2018-10-03 10:50:00,292.87,292.88,292.69,292.69,482325.0,263.1692,263.1782,263.0074,263.0074,482325.0
2018-10-03 10:55:00,292.69,292.75,292.58,292.64,428314.0,263.0074,263.0614,262.9086,262.9625,428314.0
2018-10-03 11:00:00,292.65,292.68,292.33,292.44,897755.0,262.9715,262.9985,262.6839,262.7828,897755.0
2018-10-03 11:05:00,292.44,292.55,292.41,292.52,368271.0,262.7828,262.8816,262.7558,262.8547,368271.0
2018-10-03 11:10:00,292.53,292.54,292.44,292.51,176622.0,262.8637,262.8726,262.7828,262.8457,176622.0
2018-10-03 11:15:00,292.5,292.6,292.47,292.57,237779.0,262.8367,262.9266,262.8097,262.8996,237779.0
2018-10-03 11:20:00,292.57,292.66,292.56,292.6,276712.0,262.8996,262.9805,262.8906,262.9266,276712.0
2018-10-03 11:25:00,292.6,292.77,292.57,292.74,355947.0,262.9266,263.0793,262.8996,263.0524,355947.0
2018-10-03 11:30:00,292.75,292.78,292.63,292.63,290957.0,263.0614,263.0883,262.9535,262.9535,290957.0
2018-10-03 11:35:00,292.62,292.63,292.38,292.41,554767.0,262.9445,262.9535,262.7289,262.7558,554767.0
2018-10-03 11:40:00,292.41,292.5,292.36,292.49,303079.0,262.7558,262.8367,262.7109,262.8277,303079.0
2018-10-03 11:45:00,292.48,292.62,292.39,292.62,506377.0,262.8187,262.9445,262.7379,262.9445,506377.0
2018-10-03 11:50:00,292.62,292.76,292.61,292.72,416693.0,262.9445,263.0703,262.9356,263.0344,416693.0
2018-10-03 11:55:00,292.72,292.87,292.68,292.87,456149.0,263.0344,263.1692,262.9985,263.1692,456149.0
2018-10-03 12:00:00,292.86,292.91,292.75,292.8,402784.0,263.1602,263.2051,263.0614,263.1063,402784.0
2018-10-03 12:05:00,292.79,292.81,292.64,292.67,234778.0,263.0973,263.1153,262.9625,262.9895,234778.0
2018-10-03 12:10:00,292.67,292.78,292.67,292.76,156537.0,262.9895,263.0883,262.9895,263.0703,156537.0
2018-10-03 12:15:00,292.77,292.89,292.76,292.86,205253.0,263.0793,263.1872,263.0703,263.1602,205253.0
2018-10-03 12:20:00,292.87,292.96,292.86,292.95,266047.0,263.1692,263.2501,263.1602,263.2411,266047.0
2018-10-03 12:25:00,292.95,292.95,292.82,292.9,334164.0,263.2411,263.2411,263.1243,263.1961,334164.0
2018-10-03 12:30:00,292.91,292.94,292.82,292.93,229724.0,263.2051,263.2321,263.1243,263.2231,229724.0
2018-10-03 12:35:00,292.93,292.94,292.68,292.71,341674.0,263.2231,263.2321,262.9985,263.0254,341674.0
2018-10-03 12:40:00,292.71,292.75,292.59,292.67,358805.0,263.0254,263.0614,262.9176,262.9895,358805.0
2018-10-03 12:45:00,292.67,292.82,292.65,292.82,287128.0,262.9895,263.1243,262.9715,263.1243,287128.0
2018-10-03 12:50:00,292.81,292.81,292.7,292.71,111417.0,263.1153,263.1153,263.0164,263.0254,111417.0
2018-10-03 12:55:00,292.72,292.82,292.69,292.8,188774.0,263.0344,263.1243,263.0074,263.1063,188774.0
2018-10-03 13:00:00,292.79,292.88,292.76,292.87,177064.0,263.0973,263.1782,263.0703,263.1692,177064.0
2018-10-03 13:05:00,292.88,292.93,292.84,292.89,296607.0,263.1782,263.2231,263.1422,263.1872,296607.0
2018-10-03 13:10:00,292.88,292.9,292.82,292.89,236396.0,263.1782,263.1961,263.1243,263.1872,236396.0
2018-10-03 13:15:00,292.89,292.9,292.84,292.84,239273.0,263.1872,263.1961,263.1422,263.1422,239273.0
2018-10-03 13:20:00,292.84,292.86,292.68,292.72,285190.0,263.1422,263.1602,262.9985,263.0344,285190.0
2018-10-03 13:25:00,292.71,292.8,292.64,292.78,226291.0,263.0254,263.1063,262.9625,263.0883,226291.0
2018-10-03 13:30:00,292.79,292.85,292.74,292.8,207665.0,263.0973,263.1512,263.0524,263.1063,207665.0
2018-10-03 13:35:00,292.8,292.83,292.72,292.72,229725.0,263.1063,263.1332,263.0344,263.0344,229725.0
2018-10-03 13:40:00,292.72,292.75,292.62,292.67,290585.0,263.0344,263.0614,262.9445,262.9895,290585.0
2018-10-03 13:45:00,292.67,292.71,292.63,292.7,227212.0,262.9895,263.0254,262.9535,263.0164,227212.0
2018-10-03 13:50:00,292.71,292.79,292.68,292.7,153443.0,263.0254,263.0973,262.9985,263.0164,153443.0
2018-10-03 13:55:00,292.71,292.78,292.71,292.76,231011.0,263.0254,263.0883,263.0254,263.0703,231011.0
2018-10-03 14:00:00,292.76,292.86,292.75,292.84,550453.0,263.0703,263.1602,263.0614,263.1422,550453.0
2018-10-03 14:05:00,292.84,292.93,292.82,292.91,561327.0,263.1422,263.2231,263.1243,263.2051,561327.0
2018-10-03 14:10:00,292.91,292.94,292.87,292.92,388237.0,263.2051,263.2321,263.1692,263.2141,388237.0
2018-10-03 14:15:00,292.92,292.93,292.76,292.78,247994.0,263.2141,263.2231,263.0703,263.0883,247994.0
2018-10-03 14:20:00,292.79,292.81,292.7,292.78,214881.0,263.0973,263.1153,263.0164,263.0883,214881.0
2018-10-03 14:25:00,292.78,292.79,292.63,292.69,386158.0,263.0883,263.0973,262.9535,263.0074,386158.0
2018-10-03 14:30:00,292.69,292.72,292.39,292.39,1148795.0,263.0074,263.0344,262.7379,262.7379,1148795.0
2018-10-03 14:35:00,292.39,292.4,291.97,292.2,1794588.0,262.7379,262.7468,262.3605,262.5671,1794588.0
2018-10-03 14:40:00,292.2,292.2,291.89,292.04,891769.0,262.5671,262.5671,262.2886,262.4234,891769.0
2018-10-03 14:45:00,292.04,292.1,291.76,291.8,1336551.0,262.4234,262.4773,262.1718,262.2077,1336551.0
2018-10-03 14:50:00,291.8,291.87,291.59,291.61,1328732.0,262.2077,262.2706,262.019,262.037,1328732.0
2018-10-03 14:55:00,291.61,291.95,291.6,291.91,1116316.0,262.037,262.3425,262.028,262.3065,1116316.0
2018-10-03 15:00:00,291.91,292.03,291.69,291.83,722026.0,262.3065,262.4144,262.1089,262.2347,722026.0
2018-10-03 15:05:00,291.83,291.97,291.82,291.97,676314.0,262.2347,262.3605,262.2257,262.3605,676314.0
2018-10-03 15:10:00,291.96,291.98,291.73,291.86,658224.0,262.3515,262.3694,262.1448,262.2616,658224.0
2018-10-03 15:15:00,291.86,291.87,291.58,291.64,612600.0,262.2616,262.2706,262.01,262.0639,612600.0
2018-10-03 15:20:00,291.65,291.73,291.51,291.55,1138524.0,262.0729,262.1448,261.9471,261.983,1138524.0
2018-10-03 15:25:00,291.56,291.58,291.32,291.56,1036494.0,261.992,262.01,261.7764,261.992,1036494.0
2018-10-03 15:30:00,291.56,291.66,291.53,291.64,869530.0,261.992,262.0819,261.9651,262.0639,869530.0
2018-10-03 15:35:00,291.64,291.75,291.54,291.57,849246.0,262.0639,262.1628,261.9741,262.001,849246.0
2018-10-03 15:40:00,291.58,291.71,291.53,291.66,651284.0,262.01,262.1268,261.9651,262.0819,651284.0
2018-10-03 15:45:00,291.67,291.88,291.66,291.75,1043595.0,262.0909,262.2796,262.0819,262.1628,1043595.0
2018-10-03 15:50:00,291.75,291.89,291.74,291.86,1179273.0,262.1628,262.2886,262.1538,262.2616,1179273.0
2018-10-03 15:55:00,291.86,291.93,291.65,291.78,4027286.0,262.2616,262.3245,262.0729,262.1897,4027286.0
2018-10-04 09:30:00,291.18,291.24,290.78,290.88,1710349.0,261.6506,261.7045,261.2911,261.381,1710349.0
2018-10-04 09:35:00,290.87,291.05,290.79,291.03,746624.0,261.372,261.5338,261.3001,261.5158,746624.0
2018-10-04 09:40:00,291.02,291.02,290.69,290.71,1036131.0,261.5068,261.5068,261.2103,261.2282,1036131.0
2018-10-04 09:45:00,290.71,290.9,290.63,290.86,1083567.0,261.2282,261.399,261.1563,261.363,1083567.0
2018-10-04 09:50:00,290.86,291.0,290.76,290.96,883475.0,261.363,261.4888,261.2732,261.4529,883475.0
2018-10-04 09:55:00,290.97,290.98,290.63,290.74,801952.0,261.4619,261.4709,261.1563,261.2552,801952.0
2018-10-04 10:00:00,290.73,290.74,290.39,290.51,1251631.0,261.2462,261.2552,260.9407,261.0485,1251631.0
2018-10-04 10:05:00,290.5,290.54,290.29,290.4,810868.0,261.0395,261.0755,260.8508,260.9497,810868.0
2018-10-04 10:10:00,290.39,290.41,289.93,290.13,1562014.0,260.9407,260.9587,260.5273,260.7071,1562014.0
2018-10-04 10:15:00,290.12,290.18,289.9,290.0,1234659.0,260.6981,260.752,260.5004,260.5902,1234659.0
2018-10-04 10:20:00,290.01,290.03,289.48,289.54,1524308.0,260.5992,260.6172,260.123,260.1769,1524308.0
2018-10-04 10:25:00,289.54,289.88,289.43,289.68,1531437.0,260.1769,260.4824,260.078,260.3027,1531437.0
2018-10-04 10:30:00,289.67,289.87,289.45,289.57,1326668.0,260.2937,260.4734,260.096,260.2038,1326668.0
2018-10-04 10:35:00,289.57,289.82,289.47,289.74,985500.0,260.2038,260.4285,260.114,260.3566,985500.0
2018-10-04 10:40:00,289.74,289.78,289.46,289.67,881023.0,260.3566,260.3925,260.105,260.2937,881023.0
2018-10-04 10:45:00,289.69,289.9,289.68,289.86,915163.0,260.3117,260.5004,260.3027,260.4644,915163.0
2018-10-04 10:50:00,289.87,290.02,289.83,289.84,633352.0,260.4734,260.6082,260.4375,260.4465,633352.0
2018-10-04 10:55:00,289.83,289.94,289.65,289.69,569944.0,260.4375,260.5363,260.2757,260.3117,569944.0
2018-10-04 11:00:00,289.69,290.18,289.64,290.15,827176.0,260.3117,260.752,260.2667,260.725,827176.0
2018-10-04 11:05:00,290.15,290.18,289.92,289.93,493358.0,260.725,260.752,260.5184,260.5273,493358.0
2018-10-04 11:10:00,289.93,290.1,289.86,289.88,302119.0,260.5273,260.6801,260.4644,260.4824,302119.0
2018-10-04 11:15:00,289.88,289.94,289.71,289.88,628862.0,260.4824,260.5363,260.3296,260.4824,628862.0
2018-10-04 11:20:00,289.87,290.0,289.71,289.99,681510.0,260.4734,260.5902,260.3296,260.5813,681510.0
2018-10-04 11:25:00,289.98,290.01,289.67,289.71,916858.0,260.5723,260.5992,260.2937,260.3296,916858.0
2018-10-04 11:30:00,289.7,289.84,289.57,289.63,1036208.0,260.3207,260.4465,260.2038,260.2578,1036208.0
2018-10-04 11:35:00,289.63,289.69,289.26,289.31,1354335.0,260.2578,260.3117,259.9253,259.9702,1354335.0
2018-10-04 11:40:00,289.3,289.52,289.28,289.34,719757.0,259.9612,260.1589,259.9433,259.9972,719757.0
2018-10-04 11:45:00,289.34,289.64,289.31,289.36,1201565.0,259.9972,260.2667,259.9702,260.0151,1201565.0
2018-10-04 11:50:00,289.37,289.46,289.18,289.43,994422.0,260.0241,260.105,259.8534,260.078,994422.0
2018-10-04 11:55:00,289.43,289.48,289.17,289.21,513493.0,260.078,260.123,259.8444,259.8804,513493.0
2018-10-04 12:00:00,289.22,289.22,289.01,289.02,1122029.0,259.8893,259.8893,259.7006,259.7096,1122029.0
2018-10-04 12:05:00,289.02,289.37,288.91,289.21,1557972.0,259.7096,260.0241,259.6108,259.8804,1557972.0
2018-10-04 12:10:00,289.21,289.21,288.89,288.94,924311.0,259.8804,259.8804,259.5928,259.6377,924311.0
2018-10-04 12:15:00,288.95,288.96,288.65,288.71,1155244.0,259.6467,259.6557,259.3771,259.4311,1155244.0
2018-10-04 12:20:00,288.71,288.78,288.44,288.52,1425720.0,259.4311,259.494,259.1884,259.2603,1425720.0
2018-10-04 12:25:00,288.53,288.69,288.28,288.66,2173370.0,259.2693,259.4131,259.0447,259.3861,2173370.0
2018-10-04 12:30:00,288.66,289.11,288.61,289.1,1844884.0,259.3861,259.7905,259.3412,259.7815,1844884.0
2018-10-04 12:35:00,289.1,289.33,289.08,289.13,1455190.0,259.7815,259.9882,259.7635,259.8085,1455190.0
2018-10-04 12:40:00,289.13,289.16,288.97,288.98,667240.0,259.8085,259.8354,259.6647,259.6737,667240.0
2018-10-04 12:45:00,288.97,289.17,288.97,289.01,444875.0,259.6647,259.8444,259.6647,259.7006,444875.0
2018-10-04 12:50:00,289.01,289.15,288.8,288.84,999936.0,259.7006,259.8264,259.5119,259.5479,999936.0
2018-10-04 12:55:00,288.84,288.85,288.67,288.76,785498.0,259.5479,259.5569,259.3951,259.476,785498.0
2018-10-04 13:00:00,288.76,288.77,288.49,288.64,1070042.0,259.476,259.485,259.2334,259.3682,1070042.0
2018-10-04 13:05:00,288.65,288.85,288.52,288.6,628240.0,259.3771,259.5569,259.2603,259.3322,628240.0
2018-10-04 13:10:00,288.6,288.61,288.3,288.35,800357.0,259.3322,259.3412,259.0626,259.1076,800357.0
2018-10-04 13:15:00,288.35,288.51,288.19,288.22,803004.0,259.1076,259.2513,258.9638,258.9908,803004.0
2018-10-04 13:20:00,288.21,288.33,288.05,288.32,1447682.0,258.9818,259.0896,258.838,259.0806,1447682.0
2018-10-04 13:25:00,288.31,288.52,288.25,288.37,1483353.0,259.0716,259.2603,259.0177,259.1255,1483353.0
2018-10-04 13:30:00,288.37,288.38,287.94,288.06,1197582.0,259.1255,259.1345,258.7391,258.847,1197582.0
2018-10-04 13:35:00,288.06,288.18,287.96,288.13,998997.0,258.847,258.9548,258.7571,258.9099,998997.0
2018-10-04 13:40:00,288.12,288.54,288.12,288.51,1325431.0,258.9009,259.2783,258.9009,259.2513,1325431.0
2018-10-04 13:45:00,288.5,288.54,288.11,288.17,1164026.0,259.2424,259.2783,258.8919,258.9458,1164026.0
2018-10-04 13:50:00,288.17,288.41,288.04,288.17,514072.0,258.9458,259.1615,258.829,258.9458,514072.0
2018-10-04 13:55:00,288.14,288.16,287.93,288.15,700757.0,258.9189,258.9368,258.7302,258.9279,700757.0
2018-10-04 14:00:00,288.14,288.38,287.98,288.35,959959.0,258.9189,259.1345,258.7751,259.1076,959959.0
2018-10-04 14:05:00,288.35,288.36,288.15,288.16,679755.0,259.1076,259.1166,258.9279,258.9368,679755.0
2018-10-04 14:10:00,288.16,288.28,288.05,288.22,456027.0,258.9368,259.0447,258.838,258.9908,456027.0
2018-10-04 14:15:00,288.22,288.22,287.79,287.81,1093201.0,258.9908,258.9908,258.6044,258.6223,1093201.0
2018-10-04 14:20:00,287.8,287.95,287.66,287.83,664709.0,258.6133,258.7481,258.4875,258.6403,664709.0
2018-10-04 14:25:00,287.82,288.13,287.77,288.06,899130.0,258.6313,258.9099,258.5864,258.847,899130.0
2018-10-04 14:30:00,288.04,288.2,287.92,288.19,625177.0,258.829,258.9728,258.7212,258.9638,625177.0
2018-10-04 14:35:00,288.19,288.82,288.12,288.72,1807266.0,258.9638,259.5299,258.9009,259.44,1807266.0
2018-10-04 14:40:00,288.73,288.74,288.42,288.51,1001892.0,259.449,259.458,259.1705,259.2513,1001892.0
2018-10-04 14:45:00,288.49,288.81,288.42,288.61,920411.0,259.2334,259.5209,259.1705,259.3412,920411.0
2018-10-04 14:50:00,288.62,289.0,288.59,289.0,918720.0,259.3502,259.6917,259.3232,259.6917,918720.0
2018-10-04 14:55:00,289.0,289.16,288.91,289.06,1056490.0,259.6917,259.8354,259.6108,259.7456,1056490.0
2018-10-04 15:00:00,289.06,289.22,288.94,289.21,840199.0,259.7456,259.8893,259.6377,259.8804,840199.0
2018-10-04 15:05:00,289.2,289.38,289.13,289.32,1532886.0,259.8714,260.0331,259.8085,259.9792,1532886.0
2018-10-04 15:10:00,289.32,289.42,289.14,289.16,978131.0,259.9792,260.0691,259.8175,259.8354,978131.0
2018-10-04 15:15:00,289.17,289.34,289.12,289.26,820547.0,259.8444,259.9972,259.7995,259.9253,820547.0
2018-10-04 15:20:00,289.27,289.28,288.93,289.05,992739.0,259.9343,259.9433,259.6288,259.7366,992739.0
2018-10-04 15:25:00,289.05,289.18,288.84,288.85,753463.0,259.7366,259.8534,259.5479,259.5569,753463.0
2018-10-04 15:30:00,288.85,288.96,288.73,288.77,641019.0,259.5569,259.6557,259.449,259.485,641019.0
2018-10-04 15:35:00,288.76,288.78,288.62,288.73,975708.0,259.476,259.494,259.3502,259.449,975708.0
2018-10-04 15:40:00,288.71,288.99,288.62,288.98,1129571.0,259.4311,259.6827,259.3502,259.6737,1129571.0
2018-10-04 15:45:00,288.98,289.62,288.96,289.46,3281626.0,259.6737,260.2488,259.6557,260.105,3281626.0
2018-10-04 15:50:00,289.45,289.67,289.4,289.61,1917746.0,260.096,260.2937,260.0511,260.2398,1917746.0
2018-10-04 15:55:00,289.61,289.64,289.33,289.47,4405652.0,260.2398,260.2667,259.9882,260.114,4405652.0
2018-10-05 09:30:00,289.69,289.84,289.44,289.8,1189678.0,260.3117,260.4465,260.087,260.4105,1189678.0
2018-10-05 09:35:00,289.8,290.27,289.78,290.04,1624200.0,260.4105,260.8329,260.3925,260.6262,1624200.0
2018-10-05 09:40:00,290.04,290.18,289.9,290.0,787667.0,260.6262,260.752,260.5004,260.5902,787667.0
2018-10-05 09:45:00,289.99,290.25,289.77,289.78,1084271.0,260.5813,260.8149,260.3836,260.3925,1084271.0
2018-10-05 09:50:00,289.77,289.92,289.69,289.83,1213958.0,260.3836,260.5184,260.3117,260.4375,1213958.0
2018-10-05 09:55:00,289.83,289.86,289.4,289.42,1156037.0,260.4375,260.4644,260.0511,260.0691,1156037.0
2018-10-05 10:00:00,289.43,289.75,289.26,289.37,1127449.0,260.078,260.3656,259.9253,260.0241,1127449.0
2018-10-05 10:05:00,289.36,289.7,289.35,289.41,759276.0,260.0151,260.3207,260.0062,260.0601,759276.0
2018-10-05 10:10:00,289.41,289.43,289.17,289.25,834024.0,260.0601,260.078,259.8444,259.9163,834024.0
2018-10-05 10:15:00,289.24,289.46,289.15,289.28,785597.0,259.9073,260.105,259.8264,259.9433,785597.0
2018-10-05 10:20:00,289.28,289.65,289.23,289.63,561173.0,259.9433,260.2757,259.8983,260.2578,561173.0
2018-10-05 10:25:00,289.61,289.86,289.59,289.73,619213.0,260.2398,260.4644,260.2218,260.3476,619213.0
2018-10-05 10:30:00,289.73,289.75,289.4,289.53,630933.0,260.3476,260.3656,260.0511,260.1679,630933.0
2018-10-05 10:35:00,289.53,289.65,289.33,289.34,561489.0,260.1679,260.2757,259.9882,259.9972,561489.0
2018-10-05 10:40:00,289.33,289.5,289.24,289.37,394795.0,259.9882,260.1409,259.9073,260.0241,394795.0
2018-10-05 10:45:00,289.36,289.39,288.92,288.93,930502.0,260.0151,260.0421,259.6198,259.6288,930502.0
2018-10-05 10:50:00,288.93,289.1,288.85,289.01,813633.0,259.6288,259.7815,259.5569,259.7006,813633.0
2018-10-05 10:55:00,289.01,289.25,288.93,289.04,753258.0,259.7006,259.9163,259.6288,259.7276,753258.0
2018-10-05 11:00:00,289.03,289.07,288.69,288.72,1006050.0,259.7186,259.7546,259.4131,259.44,1006050.0
2018-10-05 11:05:00,288.71,288.82,287.92,288.52,1734410.0,259.4311,259.5299,258.7212,259.2603,1734410.0
2018-10-05 11:10:00,288.53,288.61,288.34,288.59,1101836.0,259.2693,259.3412,259.0986,259.3232,1101836.0
2018-10-05 11:15:00,288.6,288.62,288.23,288.31,856286.0,259.3322,259.3502,258.9997,259.0716,856286.0
2018-10-05 11:20:00,288.31,288.39,288.06,288.38,1193449.0,259.0716,259.1435,258.847,259.1345,1193449.0
2018-10-05 11:25:00,288.39,288.43,288.06,288.16,1030307.0,259.1435,259.1795,258.847,258.9368,1030307.0
2018-10-05 11:30:00,288.17,288.32,287.98,288.1,1150551.0,258.9458,259.0806,258.7751,258.8829,1150551.0
2018-10-05 11:35:00,288.1,288.19,287.96,288.16,951724.0,258.8829,258.9638,258.7571,258.9368,951724.0
2018-10-05 11:40:00,288.16,288.16,287.56,287.73,1213543.0,258.9368,258.9368,258.3977,258.5504,1213543.0
2018-10-05 11:45:00,287.74,287.74,287.37,287.52,1531468.0,258.5594,258.5594,258.227,258.3617,1531468.0
2018-10-05 11:50:00,287.52,287.53,287.07,287.15,1746873.0,258.3617,258.3707,257.9574,258.0293,1746873.0
2018-10-05 11:55:00,287.15,287.35,287.01,287.04,1355760.0,258.0293,258.209,257.9035,257.9304,1355760.0
2018-10-05 12:00:00,287.05,287.41,286.97,287.4,1544062.0,257.9394,258.2629,257.8675,258.2539,1544062.0
2018-10-05 12:05:00,287.39,287.58,287.26,287.47,973173.0,258.2449,258.4157,258.1281,258.3168,973173.0
2018-10-05 12:10:00,287.47,287.49,287.05,287.15,621054.0,258.3168,258.3348,257.9394,258.0293,621054.0
2018-10-05 12:15:00,287.15,287.39,287.01,287.26,701612.0,258.0293,258.2449,257.9035,258.1281,701612.0
2018-10-05 12:20:00,287.28,287.57,287.25,287.48,869276.0,258.1461,258.4067,258.1191,258.3258,869276.0
2018-10-05 12:25:00,287.48,287.49,287.28,287.31,606579.0,258.3258,258.3348,258.1461,258.173,606579.0
2018-10-05 12:30:00,287.31,287.33,286.96,286.98,751211.0,258.173,258.191,257.8585,257.8765,751211.0
2018-10-05 12:35:00,286.98,287.21,286.84,287.0,890907.0,257.8765,258.0832,257.7507,257.8945,890907.0
2018-10-05 12:40:00,287.01,287.01,286.61,286.87,1078146.0,257.9035,257.9035,257.544,257.7777,1078146.0
2018-10-05 12:45:00,286.86,287.13,286.79,287.07,960943.0,257.7687,258.0113,257.7058,257.9574,960943.0
2018-10-05 12:50:00,287.07,287.2,286.97,287.11,734991.0,257.9574,258.0742,257.8675,257.9933,734991.0
2018-10-05 12:55:00,287.1,287.2,286.87,286.95,591543.0,257.9843,258.0742,257.7777,257.8495,591543.0
2018-10-05 13:00:00,286.95,286.98,286.56,286.75,713857.0,257.8495,257.8765,257.4991,257.6698,713857.0
2018-10-05 13:05:00,286.75,286.86,286.49,286.53,613262.0,257.6698,257.7687,257.4362,257.4721,613262.0
2018-10-05 13:10:00,286.52,286.7,286.47,286.63,779784.0,257.4632,257.6249,257.4182,257.562,779784.0
2018-10-05 13:15:00,286.63,286.81,286.6,286.67,612390.0,257.562,257.7237,257.535,257.5979,612390.0
2018-10-05 13:20:00,286.66,286.67,286.35,286.4,589930.0,257.589,257.5979,257.3104,257.3553,589930.0
2018-10-05 13:25:00,286.39,286.48,286.23,286.42,576048.0,257.3463,257.4272,257.2026,257.3733,576048.0
2018-10-05 13:30:00,286.41,286.67,286.34,286.37,832893.0,257.3643,257.5979,257.3014,257.3284,832893.0
2018-10-05 13:35:00,286.36,286.65,286.22,286.58,731681.0,257.3194,257.58,257.1936,257.5171,731681.0
2018-10-05 13:40:00,286.58,287.12,286.57,287.1,1220100.0,257.5171,258.0023,257.5081,257.9843,1220100.0
2018-10-05 13:45:00,287.1,287.18,286.94,287.18,665404.0,257.9843,258.0562,257.8406,258.0562,665404.0
2018-10-05 13:50:00,287.18,287.32,287.08,287.27,1077845.0,258.0562,258.182,257.9664,258.1371,1077845.0
2018-10-05 13:55:00,287.28,287.38,287.15,287.23,719863.0,258.1461,258.2359,258.0293,258.1012,719863.0
2018-10-05 14:00:00,287.23,287.47,287.19,287.37,594356.0,258.1012,258.3168,258.0652,258.227,594356.0
2018-10-05 14:05:00,287.36,287.46,287.06,287.08,867026.0,258.218,258.3078,257.9484,257.9664,867026.0
2018-10-05 14:10:00,287.09,287.24,287.03,287.06,533154.0,257.9754,258.1101,257.9214,257.9484,533154.0
2018-10-05 14:15:00,287.06,287.6,287.0,287.58,624076.0,257.9484,258.4336,257.8945,258.4157,624076.0
2018-10-05 14:20:00,287.59,287.65,287.46,287.62,815179.0,258.4246,258.4786,258.3078,258.4516,815179.0
2018-10-05 14:25:00,287.62,287.71,287.49,287.67,848982.0,258.4516,258.5325,258.3348,258.4965,848982.0
2018-10-05 14:30:00,287.67,287.94,287.61,287.68,1070550.0,258.4965,258.7391,258.4426,258.5055,1070550.0
2018-10-05 14:35:00,287.68,287.79,287.52,287.68,645602.0,258.5055,258.6044,258.3617,258.5055,645602.0
2018-10-05 14:40:00,287.68,288.05,287.62,287.88,656743.0,258.5055,258.838,258.4516,258.6852,656743.0
2018-10-05 14:45:00,287.88,287.98,287.64,287.79,698124.0,258.6852,258.7751,258.4696,258.6044,698124.0
2018-10-05 14:50:00,287.79,287.86,287.64,287.79,397069.0,258.6044,258.6673,258.4696,258.6044,397069.0
2018-10-05 14:55:00,287.79,288.0,287.62,287.94,835964.0,258.6044,258.7931,258.4516,258.7391,835964.0
2018-10-05 15:00:00,287.95,288.06,287.71,288.0,764635.0,258.7481,258.847,258.5325,258.7931,764635.0
2018-10-05 15:05:00,287.99,288.31,287.94,288.18,1273672.0,258.7841,259.0716,258.7391,258.9548,1273672.0
2018-10-05 15:10:00,288.17,288.2,287.99,288.12,848060.0,258.9458,258.9728,258.7841,258.9009,848060.0
2018-10-05 15:15:00,288.11,288.18,287.94,287.94,761325.0,258.8919,258.9548,258.7391,258.7391,761325.0
2018-10-05 15:20:00,287.94,288.25,287.9,288.13,520008.0,258.7391,259.0177,258.7032,258.9099,520008.0
2018-10-05 15:25:00,288.13,288.14,287.81,287.93,896568.0,258.9099,258.9189,258.6223,258.7302,896568.0
2018-10-05 15:30:00,287.93,287.94,287.51,287.53,1139121.0,258.7302,258.7391,258.3528,258.3707,1139121.0
2018-10-05 15:35:00,287.54,287.7,287.48,287.52,1157062.0,258.3797,258.5235,258.3258,258.3617,1157062.0
2018-10-05 15:40:00,287.52,287.98,287.42,287.93,1615695.0,258.3617,258.7751,258.2719,258.7302,1615695.0
2018-10-05 15:45:00,287.93,288.36,287.93,288.29,2550705.0,258.7302,259.1166,258.7302,259.0537,2550705.0
2018-10-05 15:50:00,288.29,288.29,287.97,288.19,1813982.0,259.0537,259.0537,258.7661,258.9638,1813982.0
2018-10-05 15:55:00,288.19,288.3,287.67,287.89,5035899.0,258.9638,259.0626,258.4965,258.6942,5035899.0
2018-10-08 09:30:00,287.04,287.18,286.71,287.06,2126440.0,257.9304,258.0562,257.6339,257.9484,2126440.0
2018-10-08 09:35:00,287.06,287.32,286.88,287.26,1367809.0,257.9484,258.182,257.7866,258.1281,1367809.0
2018-10-08 09:40:00,287.25,287.57,287.05,287.46,973334.0,258.1191,258.4067,257.9394,258.3078,973334.0
2018-10-08 09:45:00,287.46,287.71,287.45,287.46,861397.0,258.3078,258.5325,258.2988,258.3078,861397.0
2018-10-08 09:50:00,287.46,288.0,287.46,287.89,938610.0,258.3078,258.7931,258.3078,258.6942,938610.0
2018-10-08 09:55:00,287.89,287.9,287.69,287.73,582541.0,258.6942,258.7032,258.5145,258.5504,582541.0
2018-10-08 10:00:00,287.73,287.97,287.72,287.9,618395.0,258.5504,258.7661,258.5415,258.7032,618395.0
2018-10-08 10:05:00,287.89,287.92,287.66,287.92,550824.0,258.6942,258.7212,258.4875,258.7212,550824.0
2018-10-08 10:10:00,287.92,288.18,287.79,288.17,799492.0,258.7212,258.9548,258.6044,258.9458,799492.0
2018-10-08 10:15:00,288.17,288.19,287.99,288.0,416047.0,258.9458,258.9638,258.7841,258.7931,416047.0
2018-10-08 10:20:00,288.0,288.08,287.93,288.01,644410.0,258.7931,258.865,258.7302,258.8021,644410.0
2018-10-08 10:25:00,288.01,288.19,287.99,288.04,483460.0,258.8021,258.9638,258.7841,258.829,483460.0
2018-10-08 10:30:00,288.04,288.09,287.91,287.94,440384.0,258.829,258.8739,258.7122,258.7391,440384.0
2018-10-08 10:35:00,287.94,287.94,287.7,287.88,428130.0,258.7391,258.7391,258.5235,258.6852,428130.0
2018-10-08 10:40:00,287.87,287.93,287.66,287.67,432310.0,258.6762,258.7302,258.4875,258.4965,432310.0
2018-10-08 10:45:00,287.67,287.74,287.43,287.53,626518.0,258.4965,258.5594,258.2809,258.3707,626518.0
2018-10-08 10:50:00,287.52,287.58,287.39,287.53,480028.0,258.3617,258.4157,258.2449,258.3707,480028.0
2018-10-08 10:55:00,287.54,287.69,287.44,287.57,391971.0,258.3797,258.5145,258.2899,258.4067,391971.0
2018-10-08 11:00:00,287.57,287.6,287.24,287.27,519645.0,258.4067,258.4336,258.1101,258.1371,519645.0
2018-10-08 11:05:00,287.26,287.27,287.08,287.12,637256.0,258.1281,258.1371,257.9664,258.0023,637256.0
2018-10-08 11:10:00,287.13,287.28,287.11,287.26,381698.0,258.0113,258.1461,257.9933,258.1281,381698.0
2018-10-08 11:15:00,287.27,287.34,287.08,287.22,669701.0,258.1371,258.2,257.9664,258.0922,669701.0
2018-10-08 11:20:00,287.23,287.29,287.12,287.21,461351.0,258.1012,258.1551,258.0023,258.0832,461351.0
2018-10-08 11:25:00,287.21,287.22,286.93,286.94,526809.0,258.0832,258.0922,257.8316,257.8406,526809.0
2018-10-08 11:30:00,286.94,286.98,286.64,286.66,830730.0,257.8406,257.8765,257.571,257.589,830730.0
2018-10-08 11:35:00,286.66,286.76,286.35,286.36,1287863.0,257.589,257.6788,257.3104,257.3194,1287863.0
2018-10-08 11:40:00,286.36,286.36,285.88,286.06,2179782.0,257.3194,257.3194,256.8881,257.0498,2179782.0
2018-10-08 11:45:00,286.05,286.05,285.5,285.78,2523465.0,257.0408,257.0408,256.5466,256.7982,2523465.0
2018-10-08 11:50:00,285.79,286.12,285.78,286.08,1473027.0,256.8072,257.1037,256.7982,257.0678,1473027.0
2018-10-08 11:55:00,286.08,286.2,285.7,286.13,884390.0,257.0678,257.1756,256.7263,257.1127,884390.0
2018-10-08 12:00:00,286.14,286.2,285.81,286.1,1198027.0,257.1217,257.1756,256.8252,257.0857,1198027.0
2018-10-08 12:05:00,286.1,286.16,285.94,286.05,617198.0,257.0857,257.1397,256.942,257.0408,617198.0
2018-10-08 12:10:00,286.05,286.07,285.81,285.97,556938.0,257.0408,257.0588,256.8252,256.9689,556938.0
2018-10-08 12:15:00,285.98,286.18,285.9,285.92,585260.0,256.9779,257.1576,256.906,256.924,585260.0
2018-10-08 12:20:00,285.91,286.43,285.79,286.43,1094881.0,256.915,257.3823,256.8072,257.3823,1094881.0
2018-10-08 12:25:00,286.43,286.54,286.33,286.49,697964.0,257.3823,257.4811,257.2924,257.4362,697964.0
2018-10-08 12:30:00,286.49,286.53,286.17,286.19,560503.0,257.4362,257.4721,257.1487,257.1666,560503.0
2018-10-08 12:35:00,286.19,286.38,286.09,286.3,698832.0,257.1666,257.3374,257.0768,257.2655,698832.0
2018-10-08 12:40:00,286.3,286.44,286.24,286.32,263991.0,257.2655,257.3913,257.2116,257.2834,263991.0
2018-10-08 12:45:00,286.33,286.42,286.11,286.28,607275.0,257.2924,257.3733,257.0947,257.2475,607275.0
2018-10-08 12:50:00,286.28,286.4,285.96,286.04,516251.0,257.2475,257.3553,256.9599,257.0318,516251.0
2018-10-08 12:55:00,286.05,286.07,285.57,285.6,720556.0,257.0408,257.0588,256.6095,256.6365,720556.0
2018-10-08 13:00:00,285.59,286.06,285.55,286.05,840063.0,256.6275,257.0498,256.5915,257.0408,840063.0
2018-10-08 13:05:00,286.04,286.42,285.9,286.38,583843.0,257.0318,257.3733,256.906,257.3374,583843.0
2018-10-08 13:10:00,286.39,286.4,286.14,286.15,465520.0,257.3463,257.3553,257.1217,257.1307,465520.0
2018-10-08 13:15:00,286.15,286.16,285.71,285.79,388183.0,257.1307,257.1397,256.7353,256.8072,388183.0
2018-10-08 13:20:00,285.79,285.9,285.65,285.79,383552.0,256.8072,256.906,256.6814,256.8072,383552.0
2018-10-08 13:25:00,285.79,286.05,285.78,285.79,368720.0,256.8072,257.0408,256.7982,256.8072,368720.0
2018-10-08 13:30:00,285.8,286.24,285.78,286.21,660116.0,256.8162,257.2116,256.7982,257.1846,660116.0
2018-10-08 13:35:00,286.21,286.42,286.2,286.37,555609.0,257.1846,257.3733,257.1756,257.3284,555609.0
2018-10-08 13:40:00,286.37,286.62,286.37,286.5,921074.0,257.3284,257.553,257.3284,257.4452,921074.0
2018-10-08 13:45:00,286.51,286.69,286.4,286.52,655881.0,257.4542,257.6159,257.3553,257.4632,655881.0
2018-10-08 13:50:00,286.51,286.68,286.5,286.6,428689.0,257.4542,257.6069,257.4452,257.535,428689.0
2018-10-08 13:55:00,286.59,286.6,286.38,286.4,555359.0,257.5261,257.535,257.3374,257.3553,555359.0
2018-10-08 14:00:00,286.38,287.02,286.34,286.89,1620001.0,257.3374,257.9124,257.3014,257.7956,1620001.0
2018-10-08 14:05:00,286.89,287.46,286.89,287.34,1795427.0,257.7956,258.3078,257.7956,258.2,1795427.0
2018-10-08 14:10:00,287.34,287.35,287.08,287.14,1026521.0,258.2,258.209,257.9664,258.0203,1026521.0
2018-10-08 14:15:00,287.15,287.29,287.05,287.08,574025.0,258.0293,258.1551,257.9394,257.9664,574025.0
2018-10-08 14:20:00,287.08,287.44,287.08,287.24,630376.0,257.9664,258.2899,257.9664,258.1101,630376.0
2018-10-08 14:25:00,287.24,287.41,287.2,287.23,790282.0,258.1101,258.2629,258.0742,258.1012,790282.0
2018-10-08 14:30:00,287.24,287.7,287.24,287.58,1661463.0,258.1101,258.5235,258.1101,258.4157,1661463.0
2018-10-08 14:35:00,287.59,287.69,287.46,287.68,475306.0,258.4246,258.5145,258.3078,258.5055,475306.0
2018-10-08 14:40:00,287.67,287.75,287.54,287.75,511093.0,258.4965,258.5684,258.3797,258.5684,511093.0
2018-10-08 14:45:00,287.73,287.94,287.62,287.85,639530.0,258.5504,258.7391,258.4516,258.6583,639530.0
2018-10-08 14:50:00,287.85,287.94,287.62,287.64,809327.0,258.6583,258.7391,258.4516,258.4696,809327.0
2018-10-08 14:55:00,287.63,287.84,287.58,287.59,697553.0,258.4606,258.6493,258.4157,258.4246,697553.0
2018-10-08 15:00:00,287.59,288.02,287.51,287.95,997925.0,258.4246,258.811,258.3528,258.7481,997925.0
2018-10-08 15:05:00,287.94,287.96,287.67,287.86,652681.0,258.7391,258.7571,258.4965,258.6673,652681.0
2018-10-08 15:10:00,287.86,288.06,287.81,287.93,921174.0,258.6673,258.847,258.6223,258.7302,921174.0
2018-10-08 15:15:00,287.93,288.14,287.89,288.06,812854.0,258.7302,258.9189,258.6942,258.847,812854.0
2018-10-08 15:20:00,288.07,288.11,287.73,287.74,741756.0,258.856,258.8919,258.5504,258.5594,741756.0
2018-10-08 15:25:00,287.74,287.94,287.72,287.76,773387.0,258.5594,258.7391,258.5415,258.5774,773387.0
2018-10-08 15:30:00,287.76,288.0,287.75,287.85,1029716.0,258.5774,258.7931,258.5684,258.6583,1029716.0
2018-10-08 15:35:00,287.85,288.05,287.74,288.04,1204384.0,258.6583,258.838,258.5594,258.829,1204384.0
2018-10-08 15:40:00,288.03,288.18,288.0,288.07,1529513.0,258.82,258.9548,258.7931,258.856,1529513.0
2018-10-08 15:45:00,288.08,288.22,288.01,288.14,1244693.0,258.865,258.9908,258.8021,258.9189,1244693.0
2018-10-08 15:50:00,288.15,288.2,287.91,287.97,1903512.0,258.9279,258.9728,258.7122,258.7661,1903512.0
2018-10-08 15:55:00,287.97,288.03,287.75,287.8,3978444.0,258.7661,258.82,258.5684,258.6133,3978444.0
2018-10-09 09:30:00,287.39,287.67,287.09,287.65,1714397.0,258.2449,258.4965,257.9754,258.4786,1714397.0
2018-10-09 09:35:00,287.64,287.74,287.39,287.44,1084453.0,258.4696,258.5594,258.2449,258.2899,1084453.0
2018-10-09 09:40:00,287.44,287.44,287.05,287.28,1113587.0,258.2899,258.2899,257.9394,258.1461,1113587.0
2018-10-09 09:45:00,287.28,287.29,286.77,286.94,1432275.0,258.1461,258.1551,257.6878,257.8406,1432275.0
2018-10-09 09:50:00,286.94,287.7,286.89,287.65,1137710.0,257.8406,258.5235,257.7956,258.4786,1137710.0
2018-10-09 09:55:00,287.65,287.87,287.59,287.84,993554.0,258.4786,258.6762,258.4246,258.6493,993554.0
2018-10-09 10:00:00,287.84,288.07,287.84,287.9,1045759.0,258.6493,258.856,258.6493,258.7032,1045759.0
2018-10-09 10:05:00,287.91,287.99,287.64,287.65,825443.0,258.7122,258.7841,258.4696,258.4786,825443.0
2018-10-09 10:10:00,287.65,287.82,287.49,287.69,730828.0,258.4786,258.6313,258.3348,258.5145,730828.0
2018-10-09 10:15:00,287.7,288.02,287.69,287.98,535854.0,258.5235,258.811,258.5145,258.7751,535854.0
2018-10-09 10:20:00,287.98,288.28,287.95,288.27,910430.0,258.7751,259.0447,258.7481,259.0357,910430.0
2018-10-09 10:25:00,288.26,288.57,288.09,288.49,932424.0,259.0267,259.3053,258.8739,259.2334,932424.0
2018-10-09 10:30:00,288.51,288.82,288.47,288.65,1215613.0,259.2513,259.5299,259.2154,259.3771,1215613.0
2018-10-09 10:35:00,288.65,288.77,288.5,288.59,607019.0,259.3771,259.485,259.2424,259.3232,607019.0
2018-10-09 10:40:00,288.6,288.84,288.53,288.67,623048.0,259.3322,259.5479,259.2693,259.3951,623048.0
2018-10-09 10:45:00,288.67,288.86,288.5,288.63,545607.0,259.3951,259.5658,259.2424,259.3592,545607.0
2018-10-09 10:50:00,288.62,288.74,288.25,288.27,831691.0,259.3502,259.458,259.0177,259.0357,831691.0
2018-10-09 10:55:00,288.26,288.36,288.02,288.02,733257.0,259.0267,259.1166,258.811,258.811,733257.0
2018-10-09 11:00:00,288.02,288.11,287.78,287.91,1167931.0,258.811,258.8919,258.5954,258.7122,1167931.0
2018-10-09 11:05:00,287.9,288.02,287.58,287.6,747587.0,258.7032,258.811,258.4157,258.4336,747587.0
2018-10-09 11:10:00,287.6,287.97,287.53,287.93,1116962.0,258.4336,258.7661,258.3707,258.7302,1116962.0
2018-10-09 11:15:00,287.93,288.04,287.73,287.91,445320.0,258.7302,258.829,258.5504,258.7122,445320.0
2018-10-09 11:20:00,287.91,288.24,287.91,288.2,643358.0,258.7122,259.0087,258.7122,258.9728,643358.0
2018-10-09 11:25:00,288.2,288.48,288.2,288.36,642340.0,258.9728,259.2244,258.9728,259.1166,642340.0
2018-10-09 11:30:00,288.35,288.41,288.11,288.14,461440.0,259.1076,259.1615,258.8919,258.9189,461440.0
2018-10-09 11:35:00,288.14,288.39,288.13,288.25,327159.0,258.9189,259.1435,258.9099,259.0177,327159.0
2018-10-09 11:40:00,288.26,288.38,288.23,288.29,183777.0,259.0267,259.1345,258.9997,259.0537,183777.0
2018-10-09 11:45:00,288.29,288.36,288.06,288.19,297611.0,259.0537,259.1166,258.847,258.9638,297611.0
2018-10-09 11:50:00,288.19,288.58,288.18,288.43,313563.0,258.9638,259.3142,258.9548,259.1795,313563.0
2018-10-09 11:55:00,288.43,288.6,288.42,288.53,391910.0,259.1795,259.3322,259.1705,259.2693,391910.0
2018-10-09 12:00:00,288.53,288.75,288.45,288.5,690261.0,259.2693,259.467,259.1974,259.2424,690261.0
2018-10-09 12:05:00,288.5,288.74,288.46,288.49,404879.0,259.2424,259.458,259.2064,259.2334,404879.0
2018-10-09 12:10:00,288.5,288.52,288.12,288.14,481464.0,259.2424,259.2603,258.9009,258.9189,481464.0
2018-10-09 12:15:00,288.13,288.19,287.99,287.99,555397.0,258.9099,258.9638,258.7841,258.7841,555397.0
2018-10-09 12:20:00,287.99,288.11,287.86,287.86,343765.0,258.7841,258.8919,258.6673,258.6673,343765.0
2018-10-09 12:25:00,287.87,287.99,287.85,287.9,301122.0,258.6762,258.7841,258.6583,258.7032,301122.0
2018-10-09 12:30:00,287.89,287.94,287.69,287.86,617447.0,258.6942,258.7391,258.5145,258.6673,617447.0
2018-10-09 12:35:00,287.86,288.13,287.86,288.04,482261.0,258.6673,258.9099,258.6673,258.829,482261.0
2018-10-09 12:40:00,288.04,288.06,287.51,287.53,562795.0,258.829,258.847,258.3528,258.3707,562795.0
2018-10-09 12:45:00,287.53,287.7,287.18,287.46,3703651.0,258.3707,258.5235,258.0562,258.3078,3703651.0
2018-10-09 12:50:00,287.46,287.53,287.33,287.36,548920.0,258.3078,258.3707,258.191,258.218,548920.0
2018-10-09 12:55:00,287.37,287.61,287.3,287.46,704147.0,258.227,258.4426,258.1641,258.3078,704147.0
2018-10-09 13:00:00,287.45,287.45,287.03,287.13,745461.0,258.2988,258.2988,257.9214,258.0113,745461.0
2018-10-09 13:05:00,287.13,287.36,287.04,287.23,774329.0,258.0113,258.218,257.9304,258.1012,774329.0
2018-10-09 13:10:00,287.23,287.63,287.21,287.54,604529.0,258.1012,258.4606,258.0832,258.3797,604529.0
2018-10-09 13:15:00,287.55,287.69,287.47,287.48,405289.0,258.3887,258.5145,258.3168,258.3258,405289.0
2018-10-09 13:20:00,287.48,287.95,287.47,287.84,634478.0,258.3258,258.7481,258.3168,258.6493,634478.0
2018-10-09 13:25:00,287.85,287.86,287.67,287.73,232335.0,258.6583,258.6673,258.4965,258.5504,232335.0
2018-10-09 13:30:00,287.72,287.74,287.53,287.59,332657.0,258.5415,258.5594,258.3707,258.4246,332657.0
2018-10-09 13:35:00,287.58,287.58,287.22,287.33,368465.0,258.4157,258.4157,258.0922,258.191,368465.0
2018-10-09 13:40:00,287.32,287.51,287.13,287.24,281373.0,258.182,258.3528,258.0113,258.1101,281373.0
2018-10-09 13:45:00,287.25,287.46,287.13,287.38,303908.0,258.1191,258.3078,258.0113,258.2359,303908.0
2018-10-09 13:50:00,287.36,287.49,287.3,287.46,277118.0,258.218,258.3348,258.1641,258.3078,277118.0
2018-10-09 13:55:00,287.47,287.86,287.47,287.67,850316.0,258.3168,258.6673,258.3168,258.4965,850316.0
2018-10-09 14:00:00,287.68,287.72,287.51,287.55,283149.0,258.5055,258.5415,258.3528,258.3887,283149.0
2018-10-09 14:05:00,287.55,287.73,287.36,287.73,322233.0,258.3887,258.5504,258.218,258.5504,322233.0
2018-10-09 14:10:00,287.73,287.84,287.58,287.83,389759.0,258.5504,258.6493,258.4157,258.6403,389759.0
2018-10-09 14:15:00,287.83,287.93,287.61,287.64,491766.0,258.6403,258.7302,258.4426,258.4696,491766.0
2018-10-09 14:20:00,287.65,287.92,287.63,287.81,564148.0,258.4786,258.7212,258.4606,258.6223,564148.0
2018-10-09 14:25:00,287.81,287.97,287.72,287.86,371141.0,258.6223,258.7661,258.5415,258.6673,371141.0
2018-10-09 14:30:00,287.87,287.94,287.66,287.69,557696.0,258.6762,258.7391,258.4875,258.5145,557696.0
2018-10-09 14:35:00,287.68,287.78,287.48,287.78,621325.0,258.5055,258.5954,258.3258,258.5954,621325.0
2018-10-09 14:40:00,287.78,287.85,287.66,287.8,324642.0,258.5954,258.6583,258.4875,258.6133,324642.0
2018-10-09 14:45:00,287.8,287.83,287.55,287.73,500063.0,258.6133,258.6403,258.3887,258.5504,500063.0
2018-10-09 14:50:00,287.74,288.15,287.7,288.11,854375.0,258.5594,258.9279,258.5235,258.8919,854375.0
2018-10-09 14:55:00,288.12,288.19,288.08,288.08,421934.0,258.9009,258.9638,258.865,258.865,421934.0
2018-10-09 15:00:00,288.08,288.15,287.95,287.96,631817.0,258.865,258.9279,258.7481,258.7571,631817.0
2018-10-09 15:05:00,287.95,288.1,287.94,288.04,320954.0,258.7481,258.8829,258.7391,258.829,320954.0
2018-10-09 15:10:00,288.04,288.07,287.83,287.96,360225.0,258.829,258.856,258.6403,258.7571,360225.0
2018-10-09 15:15:00,287.95,288.02,287.84,287.87,328916.0,258.7481,258.811,258.6493,258.6762,328916.0
2018-10-09 15:20:00,287.88,287.89,287.35,287.41,558807.0,258.6852,258.6942,258.209,258.2629,558807.0
2018-10-09 15:25:00,287.41,287.54,287.39,287.49,666046.0,258.2629,258.3797,258.2449,258.3348,666046.0
2018-10-09 15:30:00,287.49,287.56,287.39,287.5,702871.0,258.3348,258.3977,258.2449,258.3438,702871.0
2018-10-09 15:35:00,287.5,287.61,287.43,287.53,1416147.0,258.3438,258.4426,258.2809,258.3707,1416147.0
2018-10-09 15:40:00,287.54,287.55,287.38,287.47,1106218.0,258.3797,258.3887,258.2359,258.3168,1106218.0
2018-10-09 15:45:00,287.47,287.99,287.47,287.89,2777407.0,258.3168,258.7841,258.3168,258.6942,2777407.0
2018-10-09 15:50:00,287.88,287.88,287.43,287.67,1765939.0,258.6852,258.6852,258.2809,258.4965,1765939.0
2018-10-09 15:55:00,287.67,287.67,287.37,287.43,2273717.0,258.4965,258.4965,258.227,258.2809,2273717.0
2018-10-10 09:30:00,286.83,286.91,286.03,286.05,2962331.0,257.7417,257.8136,257.0228,257.0408,2962331.0
2018-10-10 09:35:00,286.06,286.17,285.67,285.8,1943540.0,257.0498,257.1487,256.6994,256.8162,1943540.0
2018-10-10 09:40:00,285.8,286.11,285.72,285.73,1979406.0,256.8162,257.0947,256.7443,256.7533,1979406.0
2018-10-10 09:45:00,285.73,286.02,285.48,285.49,1505874.0,256.7533,257.0139,256.5286,256.5376,1505874.0
2018-10-10 09:50:00,285.49,285.75,285.18,285.27,1802104.0,256.5376,256.7712,256.259,256.3399,1802104.0
2018-10-10 09:55:00,285.27,285.39,284.59,284.72,3038608.0,256.3399,256.4478,255.7289,255.8457,3038608.0
2018-10-10 10:00:00,284.74,284.97,284.0,284.24,3325307.0,255.8637,256.0703,255.1987,255.4144,3325307.0
2018-10-10 10:05:00,284.23,284.76,284.16,284.7,2602955.0,255.4054,255.8816,255.3425,255.8277,2602955.0
2018-10-10 10:10:00,284.71,284.82,284.39,284.39,2354514.0,255.8367,255.9356,255.5492,255.5492,2354514.0
2018-10-10 10:15:00,284.4,284.69,284.15,284.69,1510220.0,255.5582,255.8187,255.3335,255.8187,1510220.0
2018-10-10 10:20:00,284.69,285.02,284.63,284.94,1982767.0,255.8187,256.1153,255.7648,256.0434,1982767.0
2018-10-10 10:25:00,284.94,285.05,284.72,284.73,1379046.0,256.0434,256.1422,255.8457,255.8547,1379046.0
2018-10-10 10:30:00,284.72,284.99,284.35,284.47,1460239.0,255.8457,256.0883,255.5132,255.6211,1460239.0
2018-10-10 10:35:00,284.47,284.69,284.33,284.4,1121380.0,255.6211,255.8187,255.4953,255.5582,1121380.0
2018-10-10 10:40:00,284.4,284.66,284.27,284.43,1153848.0,255.5582,255.7918,255.4413,255.5851,1153848.0
2018-10-10 10:45:00,284.45,284.67,284.11,284.27,1459018.0,255.6031,255.8008,255.2976,255.4413,1459018.0
2018-10-10 10:50:00,284.27,284.77,284.26,284.38,1257971.0,255.4413,255.8906,255.4323,255.5402,1257971.0
2018-10-10 10:55:00,284.36,284.38,283.95,284.26,1405216.0,255.5222,255.5402,255.1538,255.4323,1405216.0
2018-10-10 11:00:00,284.27,284.36,283.73,283.81,1528339.0,255.4413,255.5222,254.9561,255.028,1528339.0
2018-10-10 11:05:00,283.81,283.87,283.43,283.46,1772898.0,255.028,255.0819,254.6865,254.7135,1772898.0
2018-10-10 11:10:00,283.45,283.64,283.24,283.43,1944810.0,254.7045,254.8752,254.5158,254.6865,1944810.0
2018-10-10 11:15:00,283.42,283.47,283.12,283.16,1810865.0,254.6775,254.7225,254.408,254.4439,1810865.0
2018-10-10 11:20:00,283.17,283.29,282.69,282.96,2302880.0,254.4529,254.5607,254.0216,254.2642,2302880.0
2018-10-10 11:25:00,282.97,283.62,282.94,283.51,1823240.0,254.2732,254.8573,254.2462,254.7584,1823240.0
2018-10-10 11:30:00,283.51,283.52,283.03,283.12,1799408.0,254.7584,254.7674,254.3271,254.408,1799408.0
2018-10-10 11:35:00,283.13,283.21,282.75,282.82,1654056.0,254.4169,254.4888,254.0755,254.1384,1654056.0
2018-10-10 11:40:00,282.82,283.43,282.79,283.39,1728934.0,254.1384,254.6865,254.1114,254.6506,1728934.0
2018-10-10 11:45:00,283.4,283.64,283.13,283.6,1362065.0,254.6596,254.8752,254.4169,254.8393,1362065.0
2018-10-10 11:50:00,283.6,283.75,283.36,283.48,992139.0,254.8393,254.9741,254.6236,254.7315,992139.0
2018-10-10 11:55:00,283.47,283.53,283.12,283.12,915843.0,254.7225,254.7764,254.408,254.408,915843.0
2018-10-10 12:00:00,283.11,283.29,283.03,283.19,1032667.0,254.399,254.5607,254.3271,254.4709,1032667.0
2018-10-10 12:05:00,283.2,283.2,282.74,283.03,1405277.0,254.4798,254.4798,254.0665,254.3271,1405277.0
2018-10-10 12:10:00,283.02,283.41,282.93,283.37,1395864.0,254.3181,254.6686,254.2372,254.6326,1395864.0
2018-10-10 12:15:00,283.36,283.87,283.31,283.86,1194932.0,254.6236,255.0819,254.5787,255.0729,1194932.0
2018-10-10 12:20:00,283.86,283.88,283.41,283.43,837232.0,255.0729,255.0909,254.6686,254.6865,837232.0
2018-10-10 12:25:00,283.44,283.52,283.23,283.25,696417.0,254.6955,254.7674,254.5068,254.5248,696417.0
2018-10-10 12:30:00,283.24,283.31,283.05,283.22,793491.0,254.5158,254.5787,254.3451,254.4978,793491.0
2018-10-10 12:35:00,283.21,283.35,282.94,283.06,787829.0,254.4888,254.6146,254.2462,254.354,787829.0
2018-10-10 12:40:00,283.07,283.19,282.87,283.01,910539.0,254.363,254.4709,254.1833,254.3091,910539.0
2018-10-10 12:45:00,283.0,283.39,282.97,283.25,1147791.0,254.3001,254.6506,254.2732,254.5248,1147791.0
2018-10-10 12:50:00,283.25,283.59,283.22,283.37,720182.0,254.5248,254.8303,254.4978,254.6326,720182.0
2018-10-10 12:55:00,283.37,283.57,282.98,283.03,512692.0,254.6326,254.8123,254.2822,254.3271,512692.0
2018-10-10 13:00:00,283.03,283.03,282.31,282.33,2024798.0,254.3271,254.3271,253.6801,253.6981,2024798.0
2018-10-10 13:05:00,282.35,282.87,282.31,282.83,1356800.0,253.716,254.1833,253.6801,254.1474,1356800.0
2018-10-10 13:10:00,282.84,283.34,282.66,283.34,1108111.0,254.1564,254.6056,253.9946,254.6056,1108111.0
2018-10-10 13:15:00,283.34,283.66,283.15,283.6,859874.0,254.6056,254.8932,254.4349,254.8393,859874.0
2018-10-10 13:20:00,283.61,283.8,283.44,283.67,686543.0,254.8483,255.019,254.6955,254.9022,686543.0
2018-10-10 13:25:00,283.67,283.7,283.28,283.35,658344.0,254.9022,254.9291,254.5517,254.6146,658344.0
2018-10-10 13:30:00,283.33,283.52,283.08,283.44,1100647.0,254.5967,254.7674,254.372,254.6955,1100647.0
2018-10-10 13:35:00,283.43,283.56,283.14,283.31,833651.0,254.6865,254.8033,254.4259,254.5787,833651.0
2018-10-10 13:40:00,283.31,283.35,282.79,282.97,657955.0,254.5787,254.6146,254.1114,254.2732,657955.0
2018-10-10 13:45:00,282.96,283.4,282.95,283.31,657212.0,254.2642,254.6596,254.2552,254.5787,657212.0
2018-10-10 13:50:00,283.32,283.32,282.91,283.04,611140.0,254.5877,254.5877,254.2193,254.3361,611140.0
2018-10-10 13:55:00,283.03,283.03,282.66,282.85,711993.0,254.3271,254.3271,253.9946,254.1653,711993.0
2018-10-10 14:00:00,282.84,282.95,282.42,282.42,962005.0,254.1564,254.2552,253.7789,253.7789,962005.0
2018-10-10 14:05:00,282.41,282.44,281.7,281.72,2420365.0,253.77,253.7969,253.132,253.1499,2420365.0
2018-10-10 14:10:00,281.72,282.24,281.67,281.87,1969693.0,253.1499,253.6172,253.105,253.2847,1969693.0
2018-10-10 14:15:00,281.86,282.45,281.77,282.11,1585829.0,253.2757,253.8059,253.1949,253.5004,1585829.0
2018-10-10 14:20:00,282.12,282.2,281.67,282.09,1391743.0,253.5094,253.5813,253.105,253.4824,1391743.0
2018-10-10 14:25:00,282.1,282.18,281.63,282.03,1428438.0,253.4914,253.5633,253.0691,253.4285,1428438.0
2018-10-10 14:30:00,282.03,282.35,281.76,281.77,1618710.0,253.4285,253.716,253.1859,253.1949,1618710.0
2018-10-10 14:35:00,281.77,281.95,281.4,281.55,1570396.0,253.1949,253.3566,252.8624,252.9972,1570396.0
2018-10-10 14:40:00,281.56,281.63,281.09,281.12,1845562.0,253.0062,253.0691,252.5838,252.6108,1845562.0
2018-10-10 14:45:00,281.13,281.54,281.05,281.24,1707035.0,252.6198,252.9882,252.5479,252.7186,1707035.0
2018-10-10 14:50:00,281.23,281.71,281.18,281.51,1891603.0,252.7096,253.141,252.6647,252.9612,1891603.0
2018-10-10 14:55:00,281.5,281.8,281.3,281.63,1267124.0,252.9522,253.2218,252.7725,253.0691,1267124.0
2018-10-10 15:00:00,281.63,281.64,281.07,281.08,1552052.0,253.0691,253.0781,252.5659,252.5748,1552052.0
2018-10-10 15:05:00,281.09,281.28,280.64,280.8,1902394.0,252.5838,252.7546,252.1795,252.3232,1902394.0
2018-10-10 15:10:00,280.79,280.81,280.07,280.28,2659071.0,252.3143,252.3322,251.6673,251.856,2659071.0
2018-10-10 15:15:00,280.29,280.61,280.03,280.15,2417543.0,251.865,252.1525,251.6313,251.7392,2417543.0
2018-10-10 15:20:00,280.15,280.88,280.14,280.79,2966772.0,251.7392,252.3951,251.7302,252.3143,2966772.0
2018-10-10 15:25:00,280.79,281.06,280.37,281.0,1879087.0,252.3143,252.5569,251.9368,252.503,1879087.0
2018-10-10 15:30:00,280.99,281.03,280.28,280.28,2017309.0,252.494,252.5299,251.856,251.856,2017309.0
2018-10-10 15:35:00,280.28,280.29,279.67,279.67,3829918.0,251.856,251.865,251.3078,251.3078,3829918.0
2018-10-10 15:40:00,279.67,279.68,279.02,279.42,7051768.0,251.3078,251.3168,250.7238,251.0832,7051768.0
2018-10-10 15:45:00,279.43,280.34,278.77,280.23,6889833.0,251.0922,251.9099,250.4991,251.811,6889833.0
2018-10-10 15:50:00,280.22,280.22,278.82,278.85,6554498.0,251.8021,251.8021,250.544,250.571,6554498.0
2018-10-10 15:55:00,278.84,280.16,277.88,278.33,13442579.0,250.562,251.7481,249.6994,250.1037,13442579.0
2018-10-11 09:30:00,277.08,277.9,276.8,277.16,5262982.0,248.9805,249.7173,248.7289,249.0524,5262982.0
2018-10-11 09:35:00,277.17,277.36,276.39,276.5,4291770.0,249.0614,249.2321,248.3605,248.4593,4291770.0
2018-10-11 09:40:00,276.5,276.73,276.21,276.47,3085571.0,248.4593,248.666,248.1987,248.4324,3085571.0
2018-10-11 09:45:00,276.47,277.87,276.27,277.83,4178364.0,248.4324,249.6904,248.2526,249.6544,4178364.0
2018-10-11 09:50:00,277.83,278.53,277.63,278.33,3713205.0,249.6544,250.2834,249.4747,250.1037,3713205.0
2018-10-11 09:55:00,278.33,278.9,278.07,278.78,2828574.0,250.1037,250.6159,249.8701,250.5081,2828574.0
2018-10-11 10:00:00,278.77,278.79,277.8,277.86,3367865.0,250.4991,250.5171,249.6275,249.6814,3367865.0
2018-10-11 10:05:00,277.86,278.45,277.53,278.39,2904902.0,249.6814,250.2116,249.3849,250.1576,2904902.0
2018-10-11 10:10:00,278.39,278.44,277.6,277.62,1917122.0,250.1576,250.2026,249.4478,249.4657,1917122.0
2018-10-11 10:15:00,277.62,277.73,276.76,277.24,2818231.0,249.4657,249.5646,248.6929,249.1243,2818231.0
2018-10-11 10:20:00,277.25,277.46,276.61,276.61,2393460.0,249.1333,249.322,248.5582,248.5582,2393460.0
2018-10-11 10:25:00,276.63,277.47,276.56,277.25,1946999.0,248.5761,249.3309,248.5132,249.1333,1946999.0
2018-10-11 10:30:00,277.25,277.77,276.92,277.14,1816625.0,249.1333,249.6005,248.8367,249.0344,1816625.0
2018-10-11 10:35:00,277.16,277.53,276.75,277.03,1778048.0,249.0524,249.3849,248.684,248.9356,1778048.0
2018-10-11 10:40:00,277.02,277.19,276.67,276.89,1381348.0,248.9266,249.0793,248.6121,248.8098,1381348.0
2018-10-11 10:45:00,276.88,277.09,276.01,276.01,2680157.0,248.8008,248.9895,248.019,248.019,2680157.0
2018-10-11 10:50:00,276.01,276.61,275.83,276.13,2783487.0,248.019,248.5582,247.8573,248.1268,2783487.0
2018-10-11 10:55:00,276.13,276.41,275.7,275.79,1691021.0,248.1268,248.3784,247.7404,247.8213,1691021.0
2018-10-11 11:00:00,275.81,275.93,274.25,274.52,4790168.0,247.8393,247.9471,246.4375,246.6801,4790168.0
2018-10-11 11:05:00,274.52,275.22,274.42,274.82,3359873.0,246.6801,247.3091,246.5903,246.9497,3359873.0
2018-10-11 11:10:00,274.81,274.88,273.91,274.01,3082695.0,246.9407,247.0036,246.132,246.2218,3082695.0
2018-10-11 11:15:00,274.01,275.0,273.91,274.64,2687027.0,246.2218,247.1114,246.132,246.7879,2687027.0
2018-10-11 11:20:00,274.67,275.75,274.66,275.46,2005921.0,246.8149,247.7854,246.8059,247.5248,2005921.0
2018-10-11 11:25:00,275.45,275.6,275.02,275.24,1566991.0,247.5158,247.6506,247.1294,247.3271,1566991.0
2018-10-11 11:30:00,275.24,275.46,274.79,275.39,1647978.0,247.3271,247.5248,246.9227,247.4619,1647978.0
2018-10-11 11:35:00,275.39,275.4,274.49,274.95,2398121.0,247.4619,247.4709,246.6532,247.0665,2398121.0
2018-10-11 11:40:00,274.97,275.67,274.97,275.49,1687885.0,247.0845,247.7135,247.0845,247.5517,1687885.0
2018-10-11 11:45:00,275.49,276.42,275.19,276.34,2350868.0,247.5517,248.3874,247.2822,248.3155,2350868.0
2018-10-11 11:50:00,276.35,276.88,275.95,276.45,2144238.0,248.3245,248.8008,247.9651,248.4144,2144238.0
2018-10-11 11:55:00,276.47,276.65,276.0,276.12,1328763.0,248.4324,248.5941,248.01,248.1179,1328763.0
2018-10-11 12:00:00,276.1,276.51,275.81,276.12,1196335.0,248.0999,248.4683,247.8393,248.1179,1196335.0
2018-10-11 12:05:00,276.1,276.39,275.83,275.94,1189293.0,248.0999,248.3605,247.8573,247.9561,1189293.0
2018-10-11 12:10:00,275.91,276.58,275.9,276.52,911953.0,247.9291,248.5312,247.9202,248.4773,911953.0
2018-10-11 12:15:00,276.52,276.87,276.46,276.78,1074131.0,248.4773,248.7918,248.4234,248.7109,1074131.0
2018-10-11 12:20:00,276.77,277.81,276.77,277.77,1631531.0,248.7019,249.6365,248.7019,249.6005,1631531.0
2018-10-11 12:25:00,277.77,277.82,277.11,277.14,1289433.0,249.6005,249.6454,249.0075,249.0344,1289433.0
2018-10-11 12:30:00,277.13,277.27,276.84,276.99,1008462.0,249.0254,249.1512,248.7648,248.8996,1008462.0
2018-10-11 12:35:00,276.98,277.2,276.49,276.53,966741.0,248.8906,249.0883,248.4503,248.4863,966741.0
2018-10-11 12:40:00,276.53,276.96,276.47,276.85,1070373.0,248.4863,248.8727,248.4324,248.7738,1070373.0
2018-10-11 12:45:00,276.86,276.93,276.15,276.33,1028825.0,248.7828,248.8457,248.1448,248.3066,1028825.0
2018-10-11 12:50:00,276.33,276.59,275.99,276.5,861954.0,248.3066,248.5402,248.001,248.4593,861954.0
2018-10-11 12:55:00,276.51,276.65,276.1,276.38,923872.0,248.4683,248.5941,248.0999,248.3515,923872.0
2018-10-11 13:00:00,276.38,276.38,275.5,275.52,1010356.0,248.3515,248.3515,247.5607,247.5787,1010356.0
2018-10-11 13:05:00,275.53,275.95,275.5,275.82,840376.0,247.5877,247.9651,247.5607,247.8483,840376.0
2018-10-11 13:10:00,275.82,276.52,275.54,276.51,889192.0,247.8483,248.4773,247.5967,248.4683,889192.0
2018-10-11 13:15:00,276.53,276.9,276.47,276.68,891950.0,248.4863,248.8187,248.4324,248.6211,891950.0
2018-10-11 13:20:00,276.68,276.9,276.3,276.31,798097.0,248.6211,248.8187,248.2796,248.2886,798097.0
2018-10-11 13:25:00,276.32,276.55,276.05,276.4,1080364.0,248.2976,248.5042,248.0549,248.3695,1080364.0
2018-10-11 13:30:00,276.39,276.72,276.05,276.08,891212.0,248.3605,248.657,248.0549,248.0819,891212.0
2018-10-11 13:35:00,276.1,276.17,275.8,276.17,843441.0,248.0999,248.1628,247.8303,248.1628,843441.0
2018-10-11 13:40:00,276.15,276.28,275.63,275.81,801284.0,248.1448,248.2616,247.6775,247.8393,801284.0
2018-10-11 13:45:00,275.8,275.92,275.39,275.44,873347.0,247.8303,247.9381,247.4619,247.5068,873347.0
2018-10-11 13:50:00,275.44,275.52,274.9,275.46,1652668.0,247.5068,247.5787,247.0216,247.5248,1652668.0
2018-10-11 13:55:00,275.45,276.08,275.25,275.99,1103294.0,247.5158,248.0819,247.3361,248.001,1103294.0
2018-10-11 14:00:00,275.97,276.13,275.44,275.89,1639837.0,247.9831,248.1268,247.5068,247.9112,1639837.0
2018-10-11 14:05:00,275.9,276.14,275.36,275.42,1549764.0,247.9202,248.1358,247.4349,247.4888,1549764.0
2018-10-11 14:10:00,275.41,275.51,274.62,274.91,2147123.0,247.4799,247.5697,246.77,247.0306,2147123.0
2018-10-11 14:15:00,274.9,275.06,274.43,274.79,1811286.0,247.0216,247.1653,246.5992,246.9227,1811286.0
2018-10-11 14:20:00,274.79,275.34,274.53,274.54,1971754.0,246.9227,247.417,246.6891,246.6981,1971754.0
2018-10-11 14:25:00,274.54,275.04,274.29,274.51,2695997.0,246.6981,247.1474,246.4734,246.6711,2695997.0
2018-10-11 14:30:00,274.51,274.55,273.97,274.0,1870796.0,246.6711,246.7071,246.1859,246.2128,1870796.0
2018-10-11 14:35:00,274.0,274.0,273.07,273.34,5173047.0,246.2128,246.2128,245.3772,245.6198,5173047.0
2018-10-11 14:40:00,273.32,273.46,271.66,271.67,5146800.0,245.6018,245.7276,244.1102,244.1191,5146800.0
2018-10-11 14:45:00,271.67,272.53,270.36,272.13,7384103.0,244.1191,244.8919,242.942,244.5325,7384103.0
2018-10-11 14:50:00,272.1,273.2,271.72,272.57,4584855.0,244.5055,245.494,244.1641,244.9279,4584855.0
2018-10-11 14:55:00,272.59,272.99,271.83,272.49,3684136.0,244.9458,245.3053,244.2629,244.856,3684136.0
2018-10-11 15:00:00,272.49,273.52,272.0,273.44,3427991.0,244.856,245.7815,244.4157,245.7096,3427991.0
2018-10-11 15:05:00,273.44,273.47,272.1,272.48,2678208.0,245.7096,245.7366,244.5055,244.847,2678208.0
2018-10-11 15:10:00,272.48,274.0,272.04,273.69,4501168.0,244.847,246.2128,244.4516,245.9343,4501168.0
2018-10-11 15:15:00,273.69,275.5,273.53,275.4,6520953.0,245.9343,247.5607,245.7905,247.4709,6520953.0
2018-10-11 15:20:00,275.4,275.7,274.66,275.36,4594062.0,247.4709,247.7404,246.8059,247.4349,4594062.0
2018-10-11 15:25:00,275.36,275.45,274.58,274.64,3734397.0,247.4349,247.5158,246.734,246.7879,3734397.0
2018-10-11 15:30:00,274.65,275.21,274.29,274.53,3881721.0,246.7969,247.3001,246.4734,246.6891,3881721.0
2018-10-11 15:35:00,274.53,274.81,273.53,274.4,3929074.0,246.6891,246.9407,245.7905,246.5723,3929074.0
2018-10-11 15:40:00,274.38,274.5,273.46,273.58,4127863.0,246.5543,246.6621,245.7276,245.8354,4127863.0
2018-10-11 15:45:00,273.59,273.91,272.4,272.52,5512655.0,245.8444,246.132,244.7751,244.8829,5512655.0
2018-10-11 15:50:00,272.53,273.55,272.29,272.89,6077654.0,244.8919,245.8085,244.6763,245.2154,6077654.0
2018-10-11 15:55:00,272.88,273.28,272.21,272.25,9137189.0,245.2064,245.5659,244.6044,244.6403,9137189.0
2018-10-12 09:30:00,276.77,277.09,275.93,275.94,4757123.0,248.7019,248.9895,247.9471,247.9561,4757123.0
2018-10-12 09:35:00,275.93,276.68,275.81,276.24,2834290.0,247.9471,248.6211,247.8393,248.2257,2834290.0
2018-10-12 09:40:00,276.23,276.55,275.67,275.76,1879066.0,248.2167,248.5042,247.7135,247.7944,1879066.0
2018-10-12 09:45:00,275.75,276.34,275.74,276.16,2270292.0,247.7854,248.3155,247.7764,248.1538,2270292.0
2018-10-12 09:50:00,276.17,276.38,275.91,276.34,1863517.0,248.1628,248.3515,247.9291,248.3155,1863517.0
2018-10-12 09:55:00,276.34,276.7,276.27,276.63,1330081.0,248.3155,248.639,248.2526,248.5761,1330081.0
2018-10-12 10:00:00,276.62,276.95,276.38,276.9,1762994.0,248.5671,248.8637,248.3515,248.8187,1762994.0
2018-10-12 10:05:00,276.9,276.91,276.5,276.85,1305594.0,248.8187,248.8277,248.4593,248.7738,1305594.0
2018-10-12 10:10:00,276.85,276.88,276.04,276.13,1191863.0,248.7738,248.8008,248.046,248.1268,1191863.0
2018-10-12 10:15:00,276.13,276.19,275.65,275.73,1990072.0,248.1268,248.1808,247.6955,247.7674,1990072.0
2018-10-12 10:20:00,275.7,276.05,275.45,275.75,2218950.0,247.7404,248.0549,247.5158,247.7854,2218950.0
2018-10-12 10:25:00,275.74,275.77,275.08,275.1,1844988.0,247.7764,247.8033,247.1833,247.2013,1844988.0
2018-10-12 10:30:00,275.09,275.72,275.07,275.71,1546769.0,247.1923,247.7584,247.1743,247.7494,1546769.0
2018-10-12 10:35:00,275.71,276.43,275.61,276.2,1499947.0,247.7494,248.3964,247.6596,248.1897,1499947.0
2018-10-12 10:40:00,276.2,276.48,275.96,276.25,1177269.0,248.1897,248.4413,247.9741,248.2347,1177269.0
2018-10-12 10:45:00,276.25,276.35,275.84,275.89,939633.0,248.2347,248.3245,247.8662,247.9112,939633.0
2018-10-12 10:50:00,275.9,276.64,275.84,276.62,1585804.0,247.9202,248.5851,247.8662,248.5671,1585804.0
2018-10-12 10:55:00,276.62,276.65,276.06,276.11,948771.0,248.5671,248.5941,248.0639,248.1089,948771.0
2018-10-12 11:00:00,276.12,276.4,275.89,275.91,1148901.0,248.1179,248.3695,247.9112,247.9291,1148901.0
2018-10-12 11:05:00,275.93,276.33,275.69,276.25,996005.0,247.9471,248.3066,247.7315,248.2347,996005.0
2018-10-12 11:10:00,276.24,276.5,276.17,276.36,822414.0,248.2257,248.4593,248.1628,248.3335,822414.0
2018-10-12 11:15:00,276.36,276.37,275.9,275.96,740617.0,248.3335,248.3425,247.9202,247.9741,740617.0
2018-10-12 11:20:00,275.96,276.25,275.89,275.92,629452.0,247.9741,248.2347,247.9112,247.9381,629452.0
2018-10-12 11:25:00,275.91,276.06,275.38,275.63,850110.0,247.9291,248.0639,247.4529,247.6775,850110.0
2018-10-12 11:30:00,275.62,275.87,275.47,275.78,787272.0,247.6686,247.8932,247.5338,247.8123,787272.0
2018-10-12 11:35:00,275.79,275.8,275.23,275.35,998681.0,247.8213,247.8303,247.3181,247.4259,998681.0
2018-10-12 11:40:00,275.35,275.4,274.76,274.78,1795340.0,247.4259,247.4709,246.8958,246.9137,1795340.0
2018-10-12 11:45:00,274.77,274.87,274.22,274.87,1817891.0,246.9048,246.9946,246.4105,246.9946,1817891.0
2018-10-12 11:50:00,274.86,275.1,274.69,274.82,1327721.0,246.9856,247.2013,246.8329,246.9497,1327721.0
2018-10-12 11:55:00,274.82,275.3,274.73,274.87,1364336.0,246.9497,247.381,246.8688,246.9946,1364336.0
2018-10-12 12:00:00,274.87,274.91,274.3,274.32,1089882.0,246.9946,247.0306,246.4824,246.5004,1089882.0
2018-10-12 12:05:00,274.33,274.53,274.06,274.46,1707491.0,246.5094,246.6891,246.2668,246.6262,1707491.0
2018-10-12 12:10:00,274.46,274.83,274.19,274.73,976437.0,246.6262,246.9587,246.3836,246.8688,976437.0
2018-10-12 12:15:00,274.72,274.72,274.08,274.16,976024.0,246.8598,246.8598,246.2847,246.3566,976024.0
2018-10-12 12:20:00,274.16,274.47,273.94,274.4,1149690.0,246.3566,246.6352,246.1589,246.5723,1149690.0
2018-10-12 12:25:00,274.39,274.46,273.55,273.93,1409665.0,246.5633,246.6262,245.8085,246.1499,1409665.0
2018-10-12 12:30:00,273.9,274.21,273.64,273.93,1291518.0,246.123,246.4015,245.8894,246.1499,1291518.0
2018-10-12 12:35:00,273.92,273.95,273.16,273.18,1504123.0,246.141,246.1679,245.458,245.476,1504123.0
2018-10-12 12:40:00,273.18,273.39,272.58,272.62,2454322.0,245.476,245.6647,244.9369,244.9728,2454322.0
2018-10-12 12:45:00,272.61,272.93,272.4,272.45,2572452.0,244.9638,245.2514,244.7751,244.82,2572452.0
2018-10-12 12:50:00,272.44,273.11,272.37,273.05,2095304.0,244.8111,245.4131,244.7481,245.3592,2095304.0
2018-10-12 12:55:00,273.04,273.72,272.97,273.57,2502969.0,245.3502,245.9612,245.2873,245.8265,2502969.0
2018-10-12 13:00:00,273.56,274.22,273.15,274.19,1851585.0,245.8175,246.4105,245.449,246.3836,1851585.0
2018-10-12 13:05:00,274.19,274.61,274.04,274.45,2011752.0,246.3836,246.761,246.2488,246.6172,2011752.0
2018-10-12 13:10:00,274.45,274.74,274.11,274.23,1535129.0,246.6172,246.8778,246.3117,246.4195,1535129.0
2018-10-12 13:15:00,274.23,274.4,273.72,273.86,1264656.0,246.4195,246.5723,245.9612,246.087,1264656.0
2018-10-12 13:20:00,273.87,274.47,273.84,274.44,1053398.0,246.096,246.6352,246.0691,246.6082,1053398.0
2018-10-12 13:25:00,274.45,274.58,273.76,273.82,1277353.0,246.6172,246.734,245.9972,246.0511,1277353.0
2018-10-12 13:30:00,273.83,273.86,273.33,273.42,947402.0,246.0601,246.087,245.6108,245.6917,947402.0
2018-10-12 13:35:00,273.41,273.45,272.88,273.29,1309903.0,245.6827,245.7186,245.2064,245.5748,1309903.0
2018-10-12 13:40:00,273.27,273.83,273.04,273.82,1322962.0,245.5569,246.0601,245.3502,246.0511,1322962.0
2018-10-12 13:45:00,273.83,274.44,273.69,274.34,1298076.0,246.0601,246.6082,245.9343,246.5184,1298076.0
2018-10-12 13:50:00,274.33,274.44,273.77,274.21,1032328.0,246.5094,246.6082,246.0062,246.4015,1032328.0
2018-10-12 13:55:00,274.25,274.35,273.78,273.85,1325847.0,246.4375,246.5274,246.0152,246.0781,1325847.0
2018-10-12 14:00:00,273.85,274.01,273.19,273.49,1521348.0,246.0781,246.2218,245.485,245.7546,1521348.0
2018-10-12 14:05:00,273.5,273.79,273.23,273.48,1055712.0,245.7636,246.0241,245.5209,245.7456,1055712.0
2018-10-12 14:10:00,273.48,273.49,272.67,272.7,1387787.0,245.7456,245.7546,245.0177,245.0447,1387787.0
2018-10-12 14:15:00,272.68,273.75,272.66,273.6,1615006.0,245.0267,245.9882,245.0087,245.8534,1615006.0
2018-10-12 14:20:00,273.59,273.87,273.13,273.33,1347220.0,245.8444,246.096,245.4311,245.6108,1347220.0
2018-10-12 14:25:00,273.34,274.03,273.1,274.0,1085883.0,245.6198,246.2398,245.4041,246.2128,1085883.0
2018-10-12 14:30:00,273.99,274.09,273.26,273.36,1255735.0,246.2039,246.2937,245.5479,245.6378,1255735.0
2018-10-12 14:35:00,273.36,273.67,273.29,273.44,972799.0,245.6378,245.9163,245.5748,245.7096,972799.0
2018-10-12 14:40:00,273.45,273.65,273.01,273.15,1196485.0,245.7186,245.8983,245.3232,245.449,1196485.0
2018-10-12 14:45:00,273.17,273.44,273.03,273.21,860336.0,245.467,245.7096,245.3412,245.503,860336.0
2018-10-12 14:50:00,273.21,274.36,273.16,274.28,1514247.0,245.503,246.5363,245.458,246.4645,1514247.0
2018-10-12 14:55:00,274.28,274.63,274.14,274.45,2007495.0,246.4645,246.779,246.3386,246.6172,2007495.0
2018-10-12 15:00:00,274.45,274.67,273.9,274.27,2067697.0,246.6172,246.8149,246.123,246.4555,2067697.0
2018-10-12 15:05:00,274.27,275.06,274.24,274.93,1736555.0,246.4555,247.1653,246.4285,247.0485,1736555.0
2018-10-12 15:10:00,274.94,275.38,274.82,275.01,2394782.0,247.0575,247.4529,246.9497,247.1204,2394782.0
2018-10-12 15:15:00,275.01,275.01,274.57,274.73,1124462.0,247.1204,247.1204,246.725,246.8688,1124462.0
2018-10-12 15:20:00,274.7,275.18,274.7,275.17,1666628.0,246.8419,247.2732,246.8419,247.2642,1666628.0
2018-10-12 15:25:00,275.18,275.92,275.17,275.77,2448766.0,247.2732,247.9381,247.2642,247.8033,2448766.0
2018-10-12 15:30:00,275.76,276.07,275.4,275.99,1996983.0,247.7944,248.0729,247.4709,248.001,1996983.0
2018-10-12 15:35:00,275.99,276.0,275.26,275.44,2352234.0,248.001,248.01,247.3451,247.5068,2352234.0
2018-10-12 15:40:00,275.44,276.22,275.39,276.16,2378997.0,247.5068,248.2077,247.4619,248.1538,2378997.0
2018-10-12 15:45:00,276.16,276.49,275.83,276.26,3467642.0,248.1538,248.4503,247.8573,248.2437,3467642.0
2018-10-12 15:50:00,276.25,276.77,276.25,276.52,3920799.0,248.2347,248.7019,248.2347,248.4773,3920799.0
2018-10-12 15:55:00,276.53,277.02,275.96,276.01,6682134.0,248.4863,248.9266,247.9741,248.019,6682134.0
2018-10-15 09:30:00,275.55,276.14,275.31,275.32,2523466.0,247.6057,248.1358,247.39,247.399,2523466.0
2018-10-15 09:35:00,275.31,275.53,275.11,275.19,1645443.0,247.39,247.5877,247.2103,247.2822,1645443.0
2018-10-15 09:40:00,275.19,275.74,275.12,275.46,1360766.0,247.2822,247.7764,247.2193,247.5248,1360766.0
2018-10-15 09:45:00,275.48,275.96,275.47,275.76,1160896.0,247.5428,247.9741,247.5338,247.7944,1160896.0
2018-10-15 09:50:00,275.75,275.96,275.38,275.44,1129259.0,247.7854,247.9741,247.4529,247.5068,1129259.0
2018-10-15 09:55:00,275.44,275.83,275.22,275.28,1135703.0,247.5068,247.8573,247.3091,247.363,1135703.0
2018-10-15 10:00:00,275.26,275.42,274.7,274.75,1638187.0,247.3451,247.4888,246.8419,246.8868,1638187.0
2018-10-15 10:05:00,274.75,274.94,274.61,274.67,1087539.0,246.8868,247.0575,246.761,246.8149,1087539.0
2018-10-15 10:10:00,274.69,275.1,274.39,274.47,1157373.0,246.8329,247.2013,246.5633,246.6352,1157373.0
2018-10-15 10:15:00,274.49,274.85,274.3,274.43,905442.0,246.6532,246.9766,246.4824,246.5992,905442.0
2018-10-15 10:20:00,274.43,275.04,274.43,274.97,980390.0,246.5992,247.1474,246.5992,247.0845,980390.0
2018-10-15 10:25:00,274.97,275.27,274.93,275.06,819815.0,247.0845,247.3541,247.0485,247.1653,819815.0
2018-10-15 10:30:00,275.07,275.57,274.99,275.5,1003498.0,247.1743,247.6236,247.1024,247.5607,1003498.0
2018-10-15 10:35:00,275.5,275.67,275.37,275.51,680374.0,247.5607,247.7135,247.4439,247.5697,680374.0
2018-10-15 10:40:00,275.53,275.64,275.18,275.23,638736.0,247.5877,247.6865,247.2732,247.3181,638736.0
2018-10-15 10:45:00,275.24,275.44,275.15,275.2,579427.0,247.3271,247.5068,247.2462,247.2912,579427.0
2018-10-15 10:50:00,275.21,275.56,275.03,275.43,667252.0,247.3001,247.6146,247.1384,247.4978,667252.0
2018-10-15 10:55:00,275.43,275.71,275.42,275.57,762914.0,247.4978,247.7494,247.4888,247.6236,762914.0
2018-10-15 11:00:00,275.58,275.75,275.46,275.58,932518.0,247.6326,247.7854,247.5248,247.6326,932518.0
2018-10-15 11:05:00,275.58,275.88,275.58,275.8,977615.0,247.6326,247.9022,247.6326,247.8303,977615.0
2018-10-15 11:10:00,275.8,275.93,275.62,275.74,863931.0,247.8303,247.9471,247.6686,247.7764,863931.0
2018-10-15 11:15:00,275.74,275.98,275.71,275.76,510973.0,247.7764,247.992,247.7494,247.7944,510973.0
2018-10-15 11:20:00,275.76,275.99,275.75,275.97,539379.0,247.7944,248.001,247.7854,247.9831,539379.0
2018-10-15 11:25:00,275.97,276.6,275.79,276.54,1546100.0,247.9831,248.5492,247.8213,248.4953,1546100.0
2018-10-15 11:30:00,276.55,276.65,276.27,276.34,819558.0,248.5042,248.5941,248.2526,248.3155,819558.0
2018-10-15 11:35:00,276.35,276.54,276.24,276.36,730348.0,248.3245,248.4953,248.2257,248.3335,730348.0
2018-10-15 11:40:00,276.38,276.5,276.16,276.32,717086.0,248.3515,248.4593,248.1538,248.2976,717086.0
2018-10-15 11:45:00,276.31,276.41,276.03,276.16,456973.0,248.2886,248.3784,248.037,248.1538,456973.0
2018-10-15 11:50:00,276.17,276.27,275.46,275.46,1046012.0,248.1628,248.2526,247.5248,247.5248,1046012.0
2018-10-15 11:55:00,275.47,275.63,275.11,275.23,1288899.0,247.5338,247.6775,247.2103,247.3181,1288899.0
2018-10-15 12:00:00,275.23,275.23,274.83,275.05,1167119.0,247.3181,247.3181,246.9587,247.1564,1167119.0
2018-10-15 12:05:00,275.05,275.19,274.88,274.96,706415.0,247.1564,247.2822,247.0036,247.0755,706415.0
2018-10-15 12:10:00,274.96,275.04,274.62,274.83,835167.0,247.0755,247.1474,246.77,246.9587,835167.0
2018-10-15 12:15:00,274.83,275.23,274.73,275.13,1013702.0,246.9587,247.3181,246.8688,247.2282,1013702.0
2018-10-15 12:20:00,275.13,275.41,275.08,275.38,523803.0,247.2282,247.4799,247.1833,247.4529,523803.0
2018-10-15 12:25:00,275.37,275.55,275.28,275.45,500928.0,247.4439,247.6057,247.363,247.5158,500928.0
2018-10-15 12:30:00,275.46,275.85,275.34,275.81,622625.0,247.5248,247.8752,247.417,247.8393,622625.0
2018-10-15 12:35:00,275.82,275.94,275.73,275.77,521281.0,247.8483,247.9561,247.7674,247.8033,521281.0
2018-10-15 12:40:00,275.78,275.85,275.6,275.71,374849.0,247.8123,247.8752,247.6506,247.7494,374849.0
2018-10-15 12:45:00,275.71,275.94,275.53,275.86,597252.0,247.7494,247.9561,247.5877,247.8842,597252.0
2018-10-15 12:50:00,275.86,276.06,275.75,275.83,650586.0,247.8842,248.0639,247.7854,247.8573,650586.0
2018-10-15 12:55:00,275.83,275.95,275.68,275.75,363664.0,247.8573,247.9651,247.7225,247.7854,363664.0
2018-10-15 13:00:00,275.75,276.27,275.71,276.24,521910.0,247.7854,248.2526,247.7494,248.2257,521910.0
2018-10-15 13:05:00,276.24,276.45,276.18,276.31,659673.0,248.2257,248.4144,248.1718,248.2886,659673.0
2018-10-15 13:10:00,276.31,276.37,276.21,276.23,372290.0,248.2886,248.3425,248.1987,248.2167,372290.0
2018-10-15 13:15:00,276.22,276.33,276.13,276.22,318556.0,248.2077,248.3066,248.1268,248.2077,318556.0
2018-10-15 13:20:00,276.22,276.25,275.79,275.81,505156.0,248.2077,248.2347,247.8213,247.8393,505156.0
2018-10-15 13:25:00,275.82,275.93,275.67,275.82,360023.0,247.8483,247.9471,247.7135,247.8483,360023.0
2018-10-15 13:30:00,275.83,276.51,275.71,276.43,832301.0,247.8573,248.4683,247.7494,248.3964,832301.0
2018-10-15 13:35:00,276.42,276.47,276.27,276.4,519647.0,248.3874,248.4324,248.2526,248.3695,519647.0
2018-10-15 13:40:00,276.39,276.84,276.37,276.55,921266.0,248.3605,248.7648,248.3425,248.5042,921266.0
2018-10-15 13:45:00,276.55,276.75,276.48,276.75,469386.0,248.5042,248.684,248.4413,248.684,469386.0
2018-10-15 13:50:00,276.75,276.77,276.34,276.5,678862.0,248.684,248.7019,248.3155,248.4593,678862.0
2018-10-15 13:55:00,276.5,276.75,276.36,276.56,537712.0,248.4593,248.684,248.3335,248.5132,537712.0
2018-10-15 14:00:00,276.57,276.63,276.05,276.35,799093.0,248.5222,248.5761,248.0549,248.3245,799093.0
2018-10-15 14:05:00,276.36,276.37,276.08,276.24,352799.0,248.3335,248.3425,248.0819,248.2257,352799.0
2018-10-15 14:10:00,276.25,276.28,275.62,275.66,639486.0,248.2347,248.2616,247.6686,247.7045,639486.0
2018-10-15 14:15:00,275.65,275.85,275.63,275.72,371476.0,247.6955,247.8752,247.6775,247.7584,371476.0
2018-10-15 14:20:00,275.73,276.0,275.7,275.87,481526.0,247.7674,248.01,247.7404,247.8932,481526.0
2018-10-15 14:25:00,275.87,275.9,275.44,275.53,620450.0,247.8932,247.9202,247.5068,247.5877,620450.0
2018-10-15 14:30:00,275.53,275.76,275.36,275.69,471887.0,247.5877,247.7944,247.4349,247.7315,471887.0
2018-10-15 14:35:00,275.7,275.9,275.52,275.84,474069.0,247.7404,247.9202,247.5787,247.8662,474069.0
2018-10-15 14:40:00,275.86,276.44,275.85,276.44,849646.0,247.8842,248.4054,247.8752,248.4054,849646.0
2018-10-15 14:45:00,276.43,276.67,276.24,276.63,597529.0,248.3964,248.6121,248.2257,248.5761,597529.0
2018-10-15 14:50:00,276.63,277.04,276.63,276.85,1175990.0,248.5761,248.9446,248.5761,248.7738,1175990.0
2018-10-15 14:55:00,276.85,276.95,276.67,276.73,693606.0,248.7738,248.8637,248.6121,248.666,693606.0
2018-10-15 15:00:00,276.73,276.84,276.52,276.72,712874.0,248.666,248.7648,248.4773,248.657,712874.0
2018-10-15 15:05:00,276.72,276.95,276.24,276.34,1380900.0,248.657,248.8637,248.2257,248.3155,1380900.0
2018-10-15 15:10:00,276.32,276.36,275.84,275.84,2357320.0,248.2976,248.3335,247.8662,247.8662,2357320.0
2018-10-15 15:15:00,275.84,276.04,275.61,275.68,1826786.0,247.8662,248.046,247.6596,247.7225,1826786.0
2018-10-15 15:20:00,275.67,275.99,275.51,275.9,1338751.0,247.7135,248.001,247.5697,247.9202,1338751.0
2018-10-15 15:25:00,275.91,276.06,275.58,275.63,864404.0,247.9291,248.0639,247.6326,247.6775,864404.0
2018-10-15 15:30:00,275.62,275.73,275.29,275.44,1711453.0,247.6686,247.7674,247.372,247.5068,1711453.0
2018-10-15 15:35:00,275.44,275.66,275.29,275.52,1079836.0,247.5068,247.7045,247.372,247.5787,1079836.0
2018-10-15 15:40:00,275.53,275.88,275.43,275.57,2180804.0,247.5877,247.9022,247.4978,247.6236,2180804.0
2018-10-15 15:45:00,275.56,275.81,275.22,275.5,2209091.0,247.6146,247.8393,247.3091,247.5607,2209091.0
2018-10-15 15:50:00,275.49,275.65,275.04,275.19,2103254.0,247.5517,247.6955,247.1474,247.2822,2103254.0
2018-10-15 15:55:00,275.18,275.32,274.46,274.48,5189358.0,247.2732,247.399,246.6262,246.6442,5189358.0
2018-10-16 09:30:00,276.57,276.7,276.27,276.32,1805002.0,248.5222,248.639,248.2526,248.2976,1805002.0
2018-10-16 09:35:00,276.31,276.64,276.21,276.5,1242916.0,248.2886,248.5851,248.1987,248.4593,1242916.0
2018-10-16 09:40:00,276.51,276.85,276.29,276.75,1693246.0,248.4683,248.7738,248.2706,248.684,1693246.0
2018-10-16 09:45:00,276.76,276.87,276.18,276.42,1510531.0,248.6929,248.7918,248.1718,248.3874,1510531.0
2018-10-16 09:50:00,276.42,276.51,276.07,276.34,1156151.0,248.3874,248.4683,248.0729,248.3155,1156151.0
2018-10-16 09:55:00,276.35,277.0,276.34,277.0,1430933.0,248.3245,248.9086,248.3155,248.9086,1430933.0
2018-10-16 10:00:00,276.99,277.54,276.97,277.36,2263608.0,248.8996,249.3938,248.8816,249.2321,2263608.0
2018-10-16 10:05:00,277.37,277.44,277.11,277.24,1076124.0,249.2411,249.304,249.0075,249.1243,1076124.0
2018-10-16 10:10:00,277.24,277.48,277.01,277.02,1083313.0,249.1243,249.3399,248.9176,248.9266,1083313.0
2018-10-16 10:15:00,277.02,277.26,276.95,277.16,955238.0,248.9266,249.1422,248.8637,249.0524,955238.0
2018-10-16 10:20:00,277.15,277.44,277.13,277.4,928830.0,249.0434,249.304,249.0254,249.268,928830.0
2018-10-16 10:25:00,277.4,277.42,276.87,276.88,742150.0,249.268,249.286,248.7918,248.8008,742150.0
2018-10-16 10:30:00,276.88,277.07,276.67,276.82,1046039.0,248.8008,248.9715,248.6121,248.7469,1046039.0
2018-10-16 10:35:00,276.82,277.07,276.72,276.98,574469.0,248.7469,248.9715,248.657,248.8906,574469.0
2018-10-16 10:40:00,276.99,277.67,276.97,277.62,1345630.0,248.8996,249.5107,248.8816,249.4657,1345630.0
2018-10-16 10:45:00,277.61,277.68,277.5,277.58,743770.0,249.4567,249.5196,249.3579,249.4298,743770.0
2018-10-16 10:50:00,277.57,277.93,277.55,277.9,1285181.0,249.4208,249.7443,249.4028,249.7173,1285181.0
2018-10-16 10:55:00,277.9,278.1,277.84,278.08,1292250.0,249.7173,249.8971,249.6634,249.8791,1292250.0
2018-10-16 11:00:00,278.07,278.12,277.78,277.95,778473.0,249.8701,249.915,249.6095,249.7623,778473.0
2018-10-16 11:05:00,277.94,278.08,277.88,278.0,626834.0,249.7533,249.8791,249.6994,249.8072,626834.0
2018-10-16 11:10:00,278.01,278.39,277.87,278.36,1168765.0,249.8162,250.1576,249.6904,250.1307,1168765.0
2018-10-16 11:15:00,278.36,278.45,278.26,278.4,678018.0,250.1307,250.2116,250.0408,250.1666,678018.0
2018-10-16 11:20:00,278.41,278.52,278.27,278.49,1024614.0,250.1756,250.2745,250.0498,250.2475,1024614.0
2018-10-16 11:25:00,278.5,278.59,278.3,278.57,814297.0,250.2565,250.3374,250.0768,250.3194,814297.0
2018-10-16 11:30:00,278.58,278.66,278.42,278.63,791906.0,250.3284,250.4003,250.1846,250.3733,791906.0
2018-10-16 11:35:00,278.63,278.69,278.49,278.57,672913.0,250.3733,250.4272,250.2475,250.3194,672913.0
2018-10-16 11:40:00,278.57,278.67,278.32,278.45,743273.0,250.3194,250.4092,250.0947,250.2116,743273.0
2018-10-16 11:45:00,278.46,278.53,278.38,278.48,353555.0,250.2205,250.2834,250.1487,250.2385,353555.0
2018-10-16 11:50:00,278.48,278.58,278.23,278.36,729875.0,250.2385,250.3284,250.0139,250.1307,729875.0
2018-10-16 11:55:00,278.37,278.69,278.35,278.66,532519.0,250.1397,250.4272,250.1217,250.4003,532519.0
2018-10-16 12:00:00,278.66,278.77,278.52,278.72,543683.0,250.4003,250.4991,250.2745,250.4542,543683.0
2018-10-16 12:05:00,278.72,278.83,278.67,278.75,345385.0,250.4542,250.553,250.4092,250.4811,345385.0
2018-10-16 12:10:00,278.75,278.8,278.62,278.68,368569.0,250.4811,250.5261,250.3643,250.4182,368569.0
2018-10-16 12:15:00,278.68,278.8,278.42,278.49,413333.0,250.4182,250.5261,250.1846,250.2475,413333.0
2018-10-16 12:20:00,278.5,278.59,278.36,278.38,632194.0,250.2565,250.3374,250.1307,250.1487,632194.0
2018-10-16 12:25:00,278.39,278.59,278.35,278.57,495250.0,250.1576,250.3374,250.1217,250.3194,495250.0
2018-10-16 12:30:00,278.58,278.66,278.45,278.61,483884.0,250.3284,250.4003,250.2116,250.3553,483884.0
2018-10-16 12:35:00,278.61,278.84,278.6,278.69,398639.0,250.3553,250.562,250.3463,250.4272,398639.0
2018-10-16 12:40:00,278.67,278.92,278.65,278.85,403529.0,250.4092,250.6339,250.3913,250.571,403529.0
2018-10-16 12:45:00,278.86,278.94,278.76,278.91,410169.0,250.58,250.6519,250.4901,250.6249,410169.0
2018-10-16 12:50:00,278.9,279.02,278.84,278.96,394459.0,250.6159,250.7238,250.562,250.6698,394459.0
2018-10-16 12:55:00,278.95,279.01,278.84,278.98,269159.0,250.6609,250.7148,250.562,250.6878,269159.0
2018-10-16 13:00:00,278.97,279.03,278.89,278.92,451197.0,250.6788,250.7327,250.6069,250.6339,451197.0
2018-10-16 13:05:00,278.91,278.92,278.78,278.88,446011.0,250.6249,250.6339,250.5081,250.598,446011.0
2018-10-16 13:10:00,278.88,278.99,278.82,278.93,267357.0,250.598,250.6968,250.544,250.6429,267357.0
2018-10-16 13:15:00,278.94,279.08,278.89,279.04,379134.0,250.6519,250.7777,250.6069,250.7417,379134.0
2018-10-16 13:20:00,279.03,279.11,278.98,279.07,474282.0,250.7327,250.8046,250.6878,250.7687,474282.0
2018-10-16 13:25:00,279.07,279.14,278.95,279.13,599213.0,250.7687,250.8316,250.6609,250.8226,599213.0
2018-10-16 13:30:00,279.14,279.4,279.1,279.26,953196.0,250.8316,251.0652,250.7956,250.9394,953196.0
2018-10-16 13:35:00,279.27,279.48,279.24,279.42,656002.0,250.9484,251.1371,250.9214,251.0832,656002.0
2018-10-16 13:40:00,279.41,279.55,279.41,279.52,673436.0,251.0742,251.2,251.0742,251.173,673436.0
2018-10-16 13:45:00,279.52,279.75,279.47,279.66,573385.0,251.173,251.3797,251.1281,251.2988,573385.0
2018-10-16 13:50:00,279.65,279.73,279.31,279.39,947066.0,251.2899,251.3618,250.9843,251.0562,947066.0
2018-10-16 13:55:00,279.38,279.47,279.18,279.36,880920.0,251.0472,251.1281,250.8675,251.0293,880920.0
2018-10-16 14:00:00,279.36,279.57,279.36,279.51,703874.0,251.0293,251.218,251.0293,251.1641,703874.0
2018-10-16 14:05:00,279.52,279.87,279.52,279.74,696074.0,251.173,251.4876,251.173,251.3707,696074.0
2018-10-16 14:10:00,279.74,279.9,279.65,279.77,736719.0,251.3707,251.5145,251.2899,251.3977,736719.0
2018-10-16 14:15:00,279.77,279.78,279.49,279.56,897307.0,251.3977,251.4067,251.1461,251.209,897307.0
2018-10-16 14:20:00,279.56,279.69,279.38,279.53,738667.0,251.209,251.3258,251.0472,251.182,738667.0
2018-10-16 14:25:00,279.53,279.88,279.52,279.85,511812.0,251.182,251.4965,251.173,251.4696,511812.0
2018-10-16 14:30:00,279.86,280.03,279.79,279.92,887938.0,251.4786,251.6313,251.4157,251.5325,887938.0
2018-10-16 14:35:00,279.92,279.97,279.79,279.8,888619.0,251.5325,251.5774,251.4157,251.4247,888619.0
2018-10-16 14:40:00,279.8,279.97,279.74,279.92,573436.0,251.4247,251.5774,251.3707,251.5325,573436.0
2018-10-16 14:45:00,279.91,280.02,279.76,279.93,562063.0,251.5235,251.6223,251.3887,251.5415,562063.0
2018-10-16 14:50:00,279.93,279.96,279.67,279.83,728622.0,251.5415,251.5684,251.3078,251.4516,728622.0
2018-10-16 14:55:00,279.83,279.86,279.44,279.53,927652.0,251.4516,251.4786,251.1012,251.182,927652.0
2018-10-16 15:00:00,279.53,279.54,279.26,279.33,1180400.0,251.182,251.191,250.9394,251.0023,1180400.0
2018-10-16 15:05:00,279.34,279.67,279.26,279.63,930778.0,251.0113,251.3078,250.9394,251.2719,930778.0
2018-10-16 15:10:00,279.63,279.94,279.45,279.91,669514.0,251.2719,251.5505,251.1101,251.5235,669514.0
2018-10-16 15:15:00,279.91,279.95,279.77,279.92,1001606.0,251.5235,251.5594,251.3977,251.5325,1001606.0
2018-10-16 15:20:00,279.91,279.91,279.53,279.62,882558.0,251.5235,251.5235,251.182,251.2629,882558.0
2018-10-16 15:25:00,279.61,279.7,279.53,279.57,549214.0,251.2539,251.3348,251.182,251.218,549214.0
2018-10-16 15:30:00,279.56,279.73,279.44,279.73,942366.0,251.209,251.3618,251.1012,251.3618,942366.0
2018-10-16 15:35:00,279.73,280.13,279.73,280.09,1071687.0,251.3618,251.7212,251.3618,251.6852,1071687.0
2018-10-16 15:40:00,280.1,280.5,280.07,280.46,2596690.0,251.6942,252.0537,251.6673,252.0177,2596690.0
2018-10-16 15:45:00,280.47,280.69,280.44,280.69,3611448.0,252.0267,252.2244,251.9997,252.2244,3611448.0
2018-10-16 15:50:00,280.68,280.82,280.43,280.65,2801669.0,252.2154,252.3412,251.9908,252.1885,2801669.0
2018-10-16 15:55:00,280.64,280.72,280.21,280.29,6194143.0,252.1795,252.2514,251.7931,251.865,6194143.0
2018-10-17 09:30:00,280.44,280.46,279.88,279.89,1448969.0,251.9997,252.0177,251.4965,251.5055,1448969.0
2018-10-17 09:35:00,279.88,279.96,279.41,279.5,1722248.0,251.4965,251.5684,251.0742,251.1551,1722248.0
2018-10-17 09:40:00,279.5,279.98,279.47,279.97,1281468.0,251.1551,251.5864,251.1281,251.5774,1281468.0
2018-10-17 09:45:00,279.98,280.07,279.54,279.58,961329.0,251.5864,251.6673,251.191,251.227,961329.0
2018-10-17 09:50:00,279.58,279.93,279.44,279.8,1217159.0,251.227,251.5415,251.1012,251.4247,1217159.0
2018-10-17 09:55:00,279.81,279.84,279.13,279.13,1193368.0,251.4336,251.4606,250.8226,250.8226,1193368.0
2018-10-17 10:00:00,279.14,279.14,278.87,279.06,1416914.0,250.8316,250.8316,250.589,250.7597,1416914.0
2018-10-17 10:05:00,279.05,279.45,278.94,279.43,1279042.0,250.7507,251.1101,250.6519,251.0922,1279042.0
2018-10-17 10:10:00,279.43,279.48,278.7,278.76,1067949.0,251.0922,251.1371,250.4362,250.4901,1067949.0
2018-10-17 10:15:00,278.77,279.0,278.62,278.89,1599123.0,250.4991,250.7058,250.3643,250.6069,1599123.0
2018-10-17 10:20:00,278.89,279.05,278.51,278.65,1261133.0,250.6069,250.7507,250.2655,250.3913,1261133.0
2018-10-17 10:25:00,278.64,278.99,278.58,278.93,1055517.0,250.3823,250.6968,250.3284,250.6429,1055517.0
2018-10-17 10:30:00,278.92,279.08,278.4,278.43,1880741.0,250.6339,250.7777,250.1666,250.1936,1880741.0
2018-10-17 10:35:00,278.44,278.52,278.17,278.28,1757468.0,250.2026,250.2745,249.96,250.0588,1757468.0
2018-10-17 10:40:00,278.28,278.28,277.82,278.01,1192022.0,250.0588,250.0588,249.6454,249.8162,1192022.0
2018-10-17 10:45:00,278.0,278.15,277.56,278.13,1945718.0,249.8072,249.942,249.4118,249.924,1945718.0
2018-10-17 10:50:00,278.13,278.36,277.93,278.24,1131960.0,249.924,250.1307,249.7443,250.0229,1131960.0
2018-10-17 10:55:00,278.25,278.49,278.13,278.21,718398.0,250.0318,250.2475,249.924,249.9959,718398.0
2018-10-17 11:00:00,278.21,278.32,277.84,277.92,1207656.0,249.9959,250.0947,249.6634,249.7353,1207656.0
2018-10-17 11:05:00,277.9,278.78,277.79,278.73,1305470.0,249.7173,250.5081,249.6185,250.4632,1305470.0
2018-10-17 11:10:00,278.75,278.77,278.57,278.68,675128.0,250.4811,250.4991,250.3194,250.4182,675128.0
2018-10-17 11:15:00,278.68,278.94,278.44,278.77,701635.0,250.4182,250.6519,250.2026,250.4991,701635.0
2018-10-17 11:20:00,278.76,279.06,278.75,278.97,706152.0,250.4901,250.7597,250.4811,250.6788,706152.0
2018-10-17 11:25:00,278.98,279.26,278.86,279.23,863287.0,250.6878,250.9394,250.58,250.9125,863287.0
2018-10-17 11:30:00,279.23,279.4,278.94,278.95,823883.0,250.9125,251.0652,250.6519,250.6609,823883.0
2018-10-17 11:35:00,278.95,279.14,278.85,278.92,467132.0,250.6609,250.8316,250.571,250.6339,467132.0
2018-10-17 11:40:00,278.92,279.97,278.91,279.96,1351301.0,250.6339,251.5774,250.6249,251.5684,1351301.0
2018-10-17 11:45:00,279.95,280.12,279.83,279.99,1144029.0,251.5594,251.7122,251.4516,251.5954,1144029.0
2018-10-17 11:50:00,280.0,280.08,279.8,279.88,751904.0,251.6044,251.6763,251.4247,251.4965,751904.0
2018-10-17 11:55:00,279.88,280.29,279.68,280.27,1095013.0,251.4965,251.865,251.3168,251.847,1095013.0
2018-10-17 12:00:00,280.28,280.36,280.01,280.09,900955.0,251.856,251.9279,251.6134,251.6852,900955.0
2018-10-17 12:05:00,280.09,280.43,280.02,280.34,769962.0,251.6852,251.9908,251.6223,251.9099,769962.0
2018-10-17 12:10:00,280.34,280.51,279.98,280.51,939834.0,251.9099,252.0626,251.5864,252.0626,939834.0
2018-10-17 12:15:00,280.51,280.87,280.49,280.84,1091697.0,252.0626,252.3861,252.0447,252.3592,1091697.0
2018-10-17 12:20:00,280.84,280.9,280.7,280.85,660520.0,252.3592,252.4131,252.2334,252.3682,660520.0
2018-10-17 12:25:00,280.85,280.9,280.48,280.48,857622.0,252.3682,252.4131,252.0357,252.0357,857622.0
2018-10-17 12:30:00,280.49,280.53,280.3,280.43,644361.0,252.0447,252.0806,251.8739,251.9908,644361.0
2018-10-17 12:35:00,280.43,280.6,280.33,280.58,433166.0,251.9908,252.1435,251.9009,252.1255,433166.0
2018-10-17 12:40:00,280.6,281.0,280.59,280.7,631469.0,252.1435,252.503,252.1345,252.2334,631469.0
2018-10-17 12:45:00,280.69,280.75,280.12,280.14,977700.0,252.2244,252.2783,251.7122,251.7302,977700.0
2018-10-17 12:50:00,280.16,280.5,280.14,280.44,536740.0,251.7481,252.0537,251.7302,251.9997,536740.0
2018-10-17 12:55:00,280.45,280.74,280.45,280.66,415678.0,252.0087,252.2693,252.0087,252.1974,415678.0
2018-10-17 13:00:00,280.67,280.98,280.55,280.97,603086.0,252.2064,252.485,252.0986,252.476,603086.0
2018-10-17 13:05:00,280.97,281.15,280.87,280.88,762381.0,252.476,252.6377,252.3861,252.3951,762381.0
2018-10-17 13:10:00,280.9,281.12,280.79,280.92,470242.0,252.4131,252.6108,252.3143,252.4311,470242.0
2018-10-17 13:15:00,280.92,281.03,280.67,280.83,385007.0,252.4311,252.5299,252.2064,252.3502,385007.0
2018-10-17 13:20:00,280.85,281.02,280.72,280.88,570273.0,252.3682,252.5209,252.2514,252.3951,570273.0
2018-10-17 13:25:00,280.89,280.92,280.56,280.76,676738.0,252.4041,252.4311,252.1076,252.2873,676738.0
2018-10-17 13:30:00,280.77,280.97,280.52,280.89,656638.0,252.2963,252.476,252.0716,252.4041,656638.0
2018-10-17 13:35:00,280.88,281.08,280.73,280.95,407444.0,252.3951,252.5748,252.2603,252.458,407444.0
2018-10-17 13:40:00,280.97,281.04,280.8,280.86,339577.0,252.476,252.5389,252.3232,252.3772,339577.0
2018-10-17 13:45:00,280.86,280.95,280.59,280.7,663895.0,252.3772,252.458,252.1345,252.2334,663895.0
2018-10-17 13:50:00,280.7,280.92,280.63,280.78,579994.0,252.2334,252.4311,252.1705,252.3053,579994.0
2018-10-17 13:55:00,280.77,280.88,280.55,280.76,299301.0,252.2963,252.3951,252.0986,252.2873,299301.0
2018-10-17 14:00:00,280.78,280.78,280.08,280.48,1448270.0,252.3053,252.3053,251.6763,252.0357,1448270.0
2018-10-17 14:05:00,280.5,280.97,280.48,280.88,990394.0,252.0537,252.476,252.0357,252.3951,990394.0
2018-10-17 14:10:00,280.88,280.88,280.17,280.21,692194.0,252.3951,252.3951,251.7571,251.7931,692194.0
2018-10-17 14:15:00,280.22,280.22,279.87,280.05,991034.0,251.8021,251.8021,251.4876,251.6493,991034.0
2018-10-17 14:20:00,280.06,280.06,279.19,279.56,1444595.0,251.6583,251.6583,250.8765,251.209,1444595.0
2018-10-17 14:25:00,279.57,279.92,279.46,279.58,948455.0,251.218,251.5325,251.1191,251.227,948455.0
2018-10-17 14:30:00,279.59,279.95,279.39,279.74,1053133.0,251.2359,251.5594,251.0562,251.3707,1053133.0
2018-10-17 14:35:00,279.75,279.93,279.5,279.86,657016.0,251.3797,251.5415,251.1551,251.4786,657016.0
2018-10-17 14:40:00,279.85,280.37,279.84,280.31,1024007.0,251.4696,251.9368,251.4606,251.8829,1024007.0
2018-10-17 14:45:00,280.3,280.34,280.17,280.31,408667.0,251.8739,251.9099,251.7571,251.8829,408667.0
2018-10-17 14:50:00,280.3,280.76,280.23,280.72,715946.0,251.8739,252.2873,251.811,252.2514,715946.0
2018-10-17 14:55:00,280.72,280.97,280.65,280.68,1138776.0,252.2514,252.476,252.1885,252.2154,1138776.0
2018-10-17 15:00:00,280.68,280.75,280.3,280.41,1608313.0,252.2154,252.2783,251.8739,251.9728,1608313.0
2018-10-17 15:05:00,280.41,280.79,280.27,280.72,799437.0,251.9728,252.3143,251.847,252.2514,799437.0
2018-10-17 15:10:00,280.72,280.75,280.44,280.44,530587.0,252.2514,252.2783,251.9997,251.9997,530587.0
2018-10-17 15:15:00,280.44,280.5,280.0,280.14,1142578.0,251.9997,252.0537,251.6044,251.7302,1142578.0
2018-10-17 15:20:00,280.13,280.36,280.07,280.33,1067696.0,251.7212,251.9279,251.6673,251.9009,1067696.0
2018-10-17 15:25:00,280.32,280.67,280.29,280.52,878187.0,251.8919,252.2064,251.865,252.0716,878187.0
2018-10-17 15:30:00,280.52,280.62,279.73,279.98,1624908.0,252.0716,252.1615,251.3618,251.5864,1624908.0
2018-10-17 15:35:00,279.97,280.18,279.88,280.09,531995.0,251.5774,251.7661,251.4965,251.6852,531995.0
2018-10-17 15:40:00,280.1,280.16,279.46,279.64,1984360.0,251.6942,251.7481,251.1191,251.2809,1984360.0
2018-10-17 15:45:00,279.63,279.96,279.39,279.85,2066776.0,251.2719,251.5684,251.0562,251.4696,2066776.0
2018-10-17 15:50:00,279.86,280.34,279.79,280.18,2309842.0,251.4786,251.9099,251.4157,251.7661,2309842.0
2018-10-17 15:55:00,280.17,280.52,280.07,280.4,5171720.0,251.7571,252.0716,251.6673,251.9638,5171720.0
2018-10-18 09:30:00,279.4,279.47,278.74,278.83,1516015.0,251.0652,251.1281,250.4721,250.553,1516015.0
2018-10-18 09:35:00,278.82,278.92,278.48,278.91,1217039.0,250.544,250.6339,250.2385,250.6249,1217039.0
2018-10-18 09:40:00,278.91,279.18,278.81,279.09,966628.0,250.6249,250.8675,250.535,250.7867,966628.0
2018-10-18 09:45:00,279.09,279.44,278.92,279.24,1379092.0,250.7867,251.1012,250.6339,250.9214,1379092.0
2018-10-18 09:50:00,279.23,279.26,278.75,278.81,702667.0,250.9125,250.9394,250.4811,250.535,702667.0
2018-10-18 09:55:00,278.82,278.94,278.54,278.74,836406.0,250.544,250.6519,250.2924,250.4721,836406.0
2018-10-18 10:00:00,278.72,278.91,278.36,278.8,1058295.0,250.4542,250.6249,250.1307,250.5261,1058295.0
2018-10-18 10:05:00,278.81,279.12,278.42,278.45,1283947.0,250.535,250.8136,250.1846,250.2116,1283947.0
2018-10-18 10:10:00,278.46,278.71,278.33,278.56,1097110.0,250.2205,250.4452,250.1037,250.3104,1097110.0
2018-10-18 10:15:00,278.56,279.21,278.41,279.06,948206.0,250.3104,250.8945,250.1756,250.7597,948206.0
2018-10-18 10:20:00,279.05,279.34,278.96,279.03,918716.0,250.7507,251.0113,250.6698,250.7327,918716.0
2018-10-18 10:25:00,279.05,279.26,278.95,279.18,604900.0,250.7507,250.9394,250.6609,250.8675,604900.0
2018-10-18 10:30:00,279.17,279.64,279.03,279.55,1179935.0,250.8585,251.2809,250.7327,251.2,1179935.0
2018-10-18 10:35:00,279.55,279.85,279.54,279.83,976036.0,251.2,251.4696,251.191,251.4516,976036.0
2018-10-18 10:40:00,279.82,279.95,279.66,279.73,1016622.0,251.4426,251.5594,251.2988,251.3618,1016622.0
2018-10-18 10:45:00,279.74,279.98,279.57,279.63,490531.0,251.3707,251.5864,251.218,251.2719,490531.0
2018-10-18 10:50:00,279.63,279.81,279.52,279.65,686576.0,251.2719,251.4336,251.173,251.2899,686576.0
2018-10-18 10:55:00,279.65,280.07,279.65,279.89,1019401.0,251.2899,251.6673,251.2899,251.5055,1019401.0
2018-10-18 11:00:00,279.89,280.0,279.21,279.24,1015417.0,251.5055,251.6044,250.8945,250.9214,1015417.0
2018-10-18 11:05:00,279.26,279.36,279.01,279.11,947918.0,250.9394,251.0293,250.7148,250.8046,947918.0
2018-10-18 11:10:00,279.12,279.24,278.88,278.99,690815.0,250.8136,250.9214,250.598,250.6968,690815.0
2018-10-18 11:15:00,278.99,279.19,278.91,279.06,529919.0,250.6968,250.8765,250.6249,250.7597,529919.0
2018-10-18 11:20:00,279.04,279.06,278.37,278.39,1281213.0,250.7417,250.7597,250.1397,250.1576,1281213.0
2018-10-18 11:25:00,278.37,278.83,278.12,278.23,1097333.0,250.1397,250.553,249.915,250.0139,1097333.0
2018-10-18 11:30:00,278.23,278.28,277.52,277.56,1627374.0,250.0139,250.0588,249.3759,249.4118,1627374.0
2018-10-18 11:35:00,277.55,277.78,277.23,277.77,2582649.0,249.4028,249.6095,249.1153,249.6005,2582649.0
2018-10-18 11:40:00,277.77,277.79,277.22,277.22,1801691.0,249.6005,249.6185,249.1063,249.1063,1801691.0
2018-10-18 11:45:00,277.23,277.24,276.37,276.68,3160137.0,249.1153,249.1243,248.3425,248.6211,3160137.0
2018-10-18 11:50:00,276.68,276.85,276.09,276.81,2418016.0,248.6211,248.7738,248.0909,248.7379,2418016.0
2018-10-18 11:55:00,276.82,276.87,276.31,276.54,1572676.0,248.7469,248.7918,248.2886,248.4953,1572676.0
2018-10-18 12:00:00,276.53,276.74,276.29,276.55,1604607.0,248.4863,248.675,248.2706,248.5042,1604607.0
2018-10-18 12:05:00,276.55,277.05,276.47,276.69,1725221.0,248.5042,248.9535,248.4324,248.63,1725221.0
2018-10-18 12:10:00,276.69,276.86,276.53,276.65,900674.0,248.63,248.7828,248.4863,248.5941,900674.0
2018-10-18 12:15:00,276.64,276.7,276.22,276.39,1321068.0,248.5851,248.639,248.2077,248.3605,1321068.0
2018-10-18 12:20:00,276.39,277.35,276.29,277.2,1703715.0,248.3605,249.2231,248.2706,249.0883,1703715.0
2018-10-18 12:25:00,277.2,277.46,277.1,277.16,983413.0,249.0883,249.322,248.9985,249.0524,983413.0
2018-10-18 12:30:00,277.16,277.45,276.85,277.32,964133.0,249.0524,249.313,248.7738,249.1962,964133.0
2018-10-18 12:35:00,277.33,277.53,277.09,277.43,869580.0,249.2051,249.3849,248.9895,249.295,869580.0
2018-10-18 12:40:00,277.43,277.94,277.43,277.72,1570665.0,249.295,249.7533,249.295,249.5556,1570665.0
2018-10-18 12:45:00,277.7,277.79,277.42,277.53,664936.0,249.5376,249.6185,249.286,249.3849,664936.0
2018-10-18 12:50:00,277.53,277.64,277.17,277.3,886652.0,249.3849,249.4837,249.0614,249.1782,886652.0
2018-10-18 12:55:00,277.3,277.63,277.14,277.18,828304.0,249.1782,249.4747,249.0344,249.0704,828304.0
2018-10-18 13:00:00,277.16,277.39,277.02,277.04,848793.0,249.0524,249.2591,248.9266,248.9446,848793.0
2018-10-18 13:05:00,277.04,277.07,276.59,276.74,1080237.0,248.9446,248.9715,248.5402,248.675,1080237.0
2018-10-18 13:10:00,276.73,276.84,276.34,276.43,824375.0,248.666,248.7648,248.3155,248.3964,824375.0
2018-10-18 13:15:00,276.43,276.67,275.99,276.05,1648309.0,248.3964,248.6121,248.001,248.0549,1648309.0
2018-10-18 13:20:00,276.06,276.25,275.66,275.66,1812213.0,248.0639,248.2347,247.7045,247.7045,1812213.0
2018-10-18 13:25:00,275.66,276.0,275.44,275.74,2188016.0,247.7045,248.01,247.5068,247.7764,2188016.0
2018-10-18 13:30:00,275.74,276.06,275.4,275.82,2321726.0,247.7764,248.0639,247.4709,247.8483,2321726.0
2018-10-18 13:35:00,275.81,275.85,275.31,275.69,1482186.0,247.8393,247.8752,247.39,247.7315,1482186.0
2018-10-18 13:40:00,275.69,275.7,274.97,275.16,1771974.0,247.7315,247.7404,247.0845,247.2552,1771974.0
2018-10-18 13:45:00,275.15,275.65,275.13,275.56,1768408.0,247.2462,247.6955,247.2282,247.6146,1768408.0
2018-10-18 13:50:00,275.55,275.69,275.06,275.19,1386613.0,247.6057,247.7315,247.1653,247.2822,1386613.0
2018-10-18 13:55:00,275.19,275.62,275.11,275.41,1320965.0,247.2822,247.6686,247.2103,247.4799,1320965.0
2018-10-18 14:00:00,275.39,276.03,275.29,275.82,1623388.0,247.4619,248.037,247.372,247.8483,1623388.0
2018-10-18 14:05:00,275.83,276.57,275.72,276.24,1785431.0,247.8573,248.5222,247.7584,248.2257,1785431.0
2018-10-18 14:10:00,276.23,276.39,275.96,275.98,999804.0,248.2167,248.3605,247.9741,247.992,999804.0
2018-10-18 14:15:00,275.98,276.04,275.54,275.63,1116521.0,247.992,248.046,247.5967,247.6775,1116521.0
2018-10-18 14:20:00,275.62,276.66,275.52,276.54,1400690.0,247.6686,248.6031,247.5787,248.4953,1400690.0
2018-10-18 14:25:00,276.55,276.56,276.0,276.26,901653.0,248.5042,248.5132,248.01,248.2437,901653.0
2018-10-18 14:30:00,276.24,276.41,275.88,276.16,1181556.0,248.2257,248.3784,247.9022,248.1538,1181556.0
2018-10-18 14:35:00,276.16,276.72,275.98,276.18,940494.0,248.1538,248.657,247.992,248.1718,940494.0
2018-10-18 14:40:00,276.17,276.77,276.07,276.7,953229.0,248.1628,248.7019,248.0729,248.639,953229.0
2018-10-18 14:45:00,276.71,277.07,276.48,276.5,1344393.0,248.648,248.9715,248.4413,248.4593,1344393.0
2018-10-18 14:50:00,276.51,276.95,276.5,276.87,516457.0,248.4683,248.8637,248.4593,248.7918,516457.0
2018-10-18 14:55:00,276.87,276.88,276.37,276.39,756417.0,248.7918,248.8008,248.3425,248.3605,756417.0
2018-10-18 15:00:00,276.39,276.62,275.95,276.01,1061208.0,248.3605,248.5671,247.9651,248.019,1061208.0
2018-10-18 15:05:00,276.01,276.05,275.69,275.8,1178644.0,248.019,248.0549,247.7315,247.8303,1178644.0
2018-10-18 15:10:00,275.81,275.81,275.57,275.63,856616.0,247.8393,247.8393,247.6236,247.6775,856616.0
2018-10-18 15:15:00,275.63,276.53,275.6,276.09,1633876.0,247.6775,248.4863,247.6506,248.0909,1633876.0
2018-10-18 15:20:00,276.08,276.53,275.94,276.48,1167876.0,248.0819,248.4863,247.9561,248.4413,1167876.0
2018-10-18 15:25:00,276.46,276.76,276.31,276.47,1048741.0,248.4234,248.6929,248.2886,248.4324,1048741.0
2018-10-18 15:30:00,276.46,276.46,275.97,275.97,1129203.0,248.4234,248.4234,247.9831,247.9831,1129203.0
2018-10-18 15:35:00,275.98,276.74,275.88,276.67,2211682.0,247.992,248.675,247.9022,248.6121,2211682.0
2018-10-18 15:40:00,276.67,277.02,276.3,276.35,2622437.0,248.6121,248.9266,248.2796,248.3245,2622437.0
2018-10-18 15:45:00,276.34,276.7,276.22,276.56,1652934.0,248.3155,248.639,248.2077,248.5132,1652934.0
2018-10-18 15:50:00,276.56,276.56,276.14,276.19,2572357.0,248.5132,248.5132,248.1358,248.1808,2572357.0
2018-10-18 15:55:00,276.19,276.57,276.0,276.5,6500466.0,248.1808,248.5222,248.01,248.4593,6500466.0
2018-10-19 09:30:00,277.12,277.44,277.09,277.16,2318044.0,249.0164,249.304,248.9895,249.0524,2318044.0
2018-10-19 09:35:00,277.16,278.03,277.12,277.99,2093966.0,249.0524,249.8342,249.0164,249.7982,2093966.0
2018-10-19 09:40:00,277.99,278.28,277.9,278.19,1436302.0,249.7982,250.0588,249.7173,249.9779,1436302.0
2018-10-19 09:45:00,278.2,278.53,278.19,278.33,1272577.0,249.9869,250.2834,249.9779,250.1037,1272577.0
2018-10-19 09:50:00,278.33,278.7,278.33,278.68,1328748.0,250.1037,250.4362,250.1037,250.4182,1328748.0
2018-10-19 09:55:00,278.69,278.79,278.4,278.44,1128433.0,250.4272,250.5171,250.1666,250.2026,1128433.0
2018-10-19 10:00:00,278.45,279.17,278.36,279.09,1857353.0,250.2116,250.8585,250.1307,250.7867,1857353.0
2018-10-19 10:05:00,279.09,279.3,278.93,279.06,1512945.0,250.7867,250.9754,250.6429,250.7597,1512945.0
2018-10-19 10:10:00,279.06,279.08,278.65,278.73,1281717.0,250.7597,250.7777,250.3913,250.4632,1281717.0
2018-10-19 10:15:00,278.72,278.92,278.69,278.74,671950.0,250.4542,250.6339,250.4272,250.4721,671950.0
2018-10-19 10:20:00,278.75,279.0,278.68,278.69,782398.0,250.4811,250.7058,250.4182,250.4272,782398.0
2018-10-19 10:25:00,278.69,278.86,278.43,278.53,1285254.0,250.4272,250.58,250.1936,250.2834,1285254.0
2018-10-19 10:30:00,278.54,279.05,278.5,279.0,833069.0,250.2924,250.7507,250.2565,250.7058,833069.0
2018-10-19 10:35:00,279.0,279.01,278.5,278.57,520901.0,250.7058,250.7148,250.2565,250.3194,520901.0
2018-10-19 10:40:00,278.57,278.65,278.32,278.63,972098.0,250.3194,250.3913,250.0947,250.3733,972098.0
2018-10-19 10:45:00,278.61,278.71,278.28,278.35,674622.0,250.3553,250.4452,250.0588,250.1217,674622.0
2018-10-19 10:50:00,278.36,278.49,278.2,278.36,801168.0,250.1307,250.2475,249.9869,250.1307,801168.0
2018-10-19 10:55:00,278.37,278.73,278.35,278.72,590292.0,250.1397,250.4632,250.1217,250.4542,590292.0
2018-10-19 11:00:00,278.71,279.0,278.48,278.5,1104771.0,250.4452,250.7058,250.2385,250.2565,1104771.0
2018-10-19 11:05:00,278.5,278.69,278.43,278.64,458580.0,250.2565,250.4272,250.1936,250.3823,458580.0
2018-10-19 11:10:00,278.64,278.86,278.41,278.69,729051.0,250.3823,250.58,250.1756,250.4272,729051.0
2018-10-19 11:15:00,278.69,278.9,278.36,278.4,711215.0,250.4272,250.6159,250.1307,250.1666,711215.0
2018-10-19 11:20:00,278.41,278.51,277.96,278.04,1064296.0,250.1756,250.2655,249.7713,249.8431,1064296.0
2018-10-19 11:25:00,278.04,278.11,277.9,277.93,614315.0,249.8431,249.906,249.7173,249.7443,614315.0
2018-10-19 11:30:00,277.94,278.05,277.53,277.7,1279664.0,249.7533,249.8521,249.3849,249.5376,1279664.0
2018-10-19 11:35:00,277.7,277.75,277.32,277.56,1153687.0,249.5376,249.5825,249.1962,249.4118,1153687.0
2018-10-19 11:40:00,277.56,277.61,277.24,277.55,1100093.0,249.4118,249.4567,249.1243,249.4028,1100093.0
2018-10-19 11:45:00,277.53,277.75,277.45,277.54,992197.0,249.3849,249.5825,249.313,249.3938,992197.0
2018-10-19 11:50:00,277.55,277.88,277.32,277.38,1022502.0,249.4028,249.6994,249.1962,249.2501,1022502.0
2018-10-19 11:55:00,277.38,278.13,277.3,277.98,841835.0,249.2501,249.924,249.1782,249.7892,841835.0
2018-10-19 12:00:00,277.98,278.17,277.76,277.81,824366.0,249.7892,249.96,249.5915,249.6365,824366.0
2018-10-19 12:05:00,277.81,278.15,277.65,277.75,630900.0,249.6365,249.942,249.4927,249.5825,630900.0
2018-10-19 12:10:00,277.75,277.8,277.31,277.41,843179.0,249.5825,249.6275,249.1872,249.277,843179.0
2018-10-19 12:15:00,277.41,277.56,277.03,277.25,1436735.0,249.277,249.4118,248.9356,249.1333,1436735.0
2018-10-19 12:20:00,277.23,277.24,276.79,276.81,1525488.0,249.1153,249.1243,248.7199,248.7379,1525488.0
2018-10-19 12:25:00,276.81,276.81,276.41,276.66,1630439.0,248.7379,248.7379,248.3784,248.6031,1630439.0
2018-10-19 12:30:00,276.66,276.73,276.15,276.18,1114204.0,248.6031,248.666,248.1448,248.1718,1114204.0
2018-10-19 12:35:00,276.17,276.44,276.09,276.33,1143119.0,248.1628,248.4054,248.0909,248.3066,1143119.0
2018-10-19 12:40:00,276.33,276.55,275.98,276.45,1132791.0,248.3066,248.5042,247.992,248.4144,1132791.0
2018-10-19 12:45:00,276.45,276.81,276.35,276.6,1112607.0,248.4144,248.7379,248.3245,248.5492,1112607.0
2018-10-19 12:50:00,276.59,276.91,276.29,276.83,1248517.0,248.5402,248.8277,248.2706,248.7558,1248517.0
2018-10-19 12:55:00,276.82,277.09,276.74,276.86,898472.0,248.7469,248.9895,248.675,248.7828,898472.0
2018-10-19 13:00:00,276.86,276.86,276.39,276.6,660356.0,248.7828,248.7828,248.3605,248.5492,660356.0
2018-10-19 13:05:00,276.6,276.76,276.17,276.41,1001877.0,248.5492,248.6929,248.1628,248.3784,1001877.0
2018-10-19 13:10:00,276.41,277.21,276.4,277.13,1050380.0,248.3784,249.0973,248.3695,249.0254,1050380.0
2018-10-19 13:15:00,277.15,277.48,277.04,277.33,1009428.0,249.0434,249.3399,248.9446,249.2051,1009428.0
2018-10-19 13:20:00,277.35,277.38,277.14,277.28,485508.0,249.2231,249.2501,249.0344,249.1602,485508.0
2018-10-19 13:25:00,277.3,277.5,277.05,277.46,751463.0,249.1782,249.3579,248.9535,249.322,751463.0
2018-10-19 13:30:00,277.47,277.61,277.24,277.44,1053382.0,249.3309,249.4567,249.1243,249.304,1053382.0
2018-10-19 13:35:00,277.44,277.45,277.2,277.23,552681.0,249.304,249.313,249.0883,249.1153,552681.0
2018-10-19 13:40:00,277.23,277.44,276.88,276.95,908302.0,249.1153,249.304,248.8008,248.8637,908302.0
2018-10-19 13:45:00,276.95,277.18,276.9,277.13,486212.0,248.8637,249.0704,248.8187,249.0254,486212.0
2018-10-19 13:50:00,277.13,277.2,276.8,276.93,404489.0,249.0254,249.0883,248.7289,248.8457,404489.0
2018-10-19 13:55:00,276.93,276.98,276.7,276.73,368135.0,248.8457,248.8906,248.639,248.666,368135.0
2018-10-19 14:00:00,276.73,276.73,276.01,276.03,1017888.0,248.666,248.666,248.019,248.037,1017888.0
2018-10-19 14:05:00,276.04,276.15,275.47,275.88,1710294.0,248.046,248.1448,247.5338,247.9022,1710294.0
2018-10-19 14:10:00,275.88,276.16,275.76,275.99,1281047.0,247.9022,248.1538,247.7944,248.001,1281047.0
2018-10-19 14:15:00,275.99,276.09,275.78,275.99,653479.0,248.001,248.0909,247.8123,248.001,653479.0
2018-10-19 14:20:00,275.99,276.73,275.81,276.54,1151841.0,248.001,248.666,247.8393,248.4953,1151841.0
2018-10-19 14:25:00,276.53,276.7,276.38,276.47,911437.0,248.4863,248.639,248.3515,248.4324,911437.0
2018-10-19 14:30:00,276.47,276.74,276.26,276.4,768351.0,248.4324,248.675,248.2437,248.3695,768351.0
2018-10-19 14:35:00,276.41,276.85,276.4,276.58,640050.0,248.3784,248.7738,248.3695,248.5312,640050.0
2018-10-19 14:40:00,276.57,276.64,276.22,276.29,620802.0,248.5222,248.5851,248.2077,248.2706,620802.0
2018-10-19 14:45:00,276.3,276.95,276.3,276.84,851005.0,248.2796,248.8637,248.2796,248.7648,851005.0
2018-10-19 14:50:00,276.82,276.93,276.62,276.71,995110.0,248.7469,248.8457,248.5671,248.648,995110.0
2018-10-19 14:55:00,276.7,276.79,276.41,276.43,682248.0,248.639,248.7199,248.3784,248.3964,682248.0
2018-10-19 15:00:00,276.43,276.65,276.01,276.09,1332834.0,248.3964,248.5941,248.019,248.0909,1332834.0
2018-10-19 15:05:00,276.09,276.22,275.96,276.18,1026086.0,248.0909,248.2077,247.9741,248.1718,1026086.0
2018-10-19 15:10:00,276.17,276.33,276.04,276.15,773522.0,248.1628,248.3066,248.046,248.1448,773522.0
2018-10-19 15:15:00,276.15,276.56,275.89,276.55,1491440.0,248.1448,248.5132,247.9112,248.5042,1491440.0
2018-10-19 15:20:00,276.56,276.63,276.2,276.28,824370.0,248.5132,248.5761,248.1897,248.2616,824370.0
2018-10-19 15:25:00,276.3,277.02,276.27,276.94,1617341.0,248.2796,248.9266,248.2526,248.8547,1617341.0
2018-10-19 15:30:00,276.93,277.07,276.74,276.88,1107145.0,248.8457,248.9715,248.675,248.8008,1107145.0
2018-10-19 15:35:00,276.88,277.03,276.64,276.7,1669916.0,248.8008,248.9356,248.5851,248.639,1669916.0
2018-10-19 15:40:00,276.7,276.93,276.58,276.91,985735.0,248.639,248.8457,248.5312,248.8277,985735.0
2018-10-19 15:45:00,276.9,277.11,276.73,276.83,1564670.0,248.8187,249.0075,248.666,248.7558,1564670.0
2018-10-19 15:50:00,276.84,277.08,276.7,276.7,2243553.0,248.7648,248.9805,248.639,248.639,2243553.0
2018-10-19 15:55:00,276.7,276.71,276.13,276.19,6188784.0,248.639,248.648,248.1268,248.1808,6188784.0
2018-10-22 09:30:00,277.0,277.36,276.98,277.15,1579481.0,248.9086,249.2321,248.8906,249.0434,1579481.0
2018-10-22 09:35:00,277.15,277.23,276.34,276.38,1667805.0,249.0434,249.1153,248.3155,248.3515,1667805.0
2018-10-22 09:40:00,276.39,276.53,276.15,276.27,1048218.0,248.3605,248.4863,248.1448,248.2526,1048218.0
2018-10-22 09:45:00,276.27,276.67,276.13,276.48,721727.0,248.2526,248.6121,248.1268,248.4413,721727.0
2018-10-22 09:50:00,276.48,276.49,275.41,275.63,1608768.0,248.4413,248.4503,247.4799,247.6775,1608768.0
2018-10-22 09:55:00,275.63,275.69,275.07,275.36,1238397.0,247.6775,247.7315,247.1743,247.4349,1238397.0
2018-10-22 10:00:00,275.36,275.48,275.17,275.31,1007719.0,247.4349,247.5428,247.2642,247.39,1007719.0
2018-10-22 10:05:00,275.32,275.37,274.81,275.13,1419263.0,247.399,247.4439,246.9407,247.2282,1419263.0
2018-10-22 10:10:00,275.12,275.49,275.01,275.3,1407534.0,247.2193,247.5517,247.1204,247.381,1407534.0
2018-10-22 10:15:00,275.31,275.33,274.65,274.88,1190565.0,247.39,247.408,246.7969,247.0036,1190565.0
2018-10-22 10:20:00,274.89,274.96,274.55,274.77,1267920.0,247.0126,247.0755,246.7071,246.9048,1267920.0
2018-10-22 10:25:00,274.77,274.9,274.41,274.65,1419635.0,246.9048,247.0216,246.5813,246.7969,1419635.0
2018-10-22 10:30:00,274.64,275.27,274.42,275.21,1427951.0,246.7879,247.3541,246.5903,247.3001,1427951.0
2018-10-22 10:35:00,275.22,275.48,275.04,275.32,1125790.0,247.3091,247.5428,247.1474,247.399,1125790.0
2018-10-22 10:40:00,275.32,275.94,275.31,275.82,1487457.0,247.399,247.9561,247.39,247.8483,1487457.0
2018-10-22 10:45:00,275.82,276.44,275.63,276.35,1790111.0,247.8483,248.4054,247.6775,248.3245,1790111.0
2018-10-22 10:50:00,276.36,276.78,276.35,276.47,1532217.0,248.3335,248.7109,248.3245,248.4324,1532217.0
2018-10-22 10:55:00,276.48,276.5,276.27,276.4,749329.0,248.4413,248.4593,248.2526,248.3695,749329.0
2018-10-22 11:00:00,276.38,276.38,276.05,276.24,813629.0,248.3515,248.3515,248.0549,248.2257,813629.0
2018-10-22 11:05:00,276.26,276.48,276.04,276.06,788196.0,248.2437,248.4413,248.046,248.0639,788196.0
2018-10-22 11:10:00,276.05,276.05,275.66,275.73,937569.0,248.0549,248.0549,247.7045,247.7674,937569.0
2018-10-22 11:15:00,275.73,276.11,275.72,276.09,652899.0,247.7674,248.1089,247.7584,248.0909,652899.0
2018-10-22 11:20:00,276.08,276.46,275.87,276.43,1045500.0,248.0819,248.4234,247.8932,248.3964,1045500.0
2018-10-22 11:25:00,276.44,276.57,275.84,275.98,949535.0,248.4054,248.5222,247.8662,247.992,949535.0
2018-10-22 11:30:00,275.98,276.1,275.54,275.57,842851.0,247.992,248.0999,247.5967,247.6236,842851.0
2018-10-22 11:35:00,275.57,275.83,275.5,275.59,653382.0,247.6236,247.8573,247.5607,247.6416,653382.0
2018-10-22 11:40:00,275.57,275.59,275.21,275.42,802330.0,247.6236,247.6416,247.3001,247.4888,802330.0
2018-10-22 11:45:00,275.4,275.75,275.24,275.65,691015.0,247.4709,247.7854,247.3271,247.6955,691015.0
2018-10-22 11:50:00,275.65,275.71,274.89,274.99,772621.0,247.6955,247.7494,247.0126,247.1024,772621.0
2018-10-22 11:55:00,274.98,275.25,274.93,275.17,590497.0,247.0935,247.3361,247.0485,247.2642,590497.0
2018-10-22 12:00:00,275.18,275.44,275.04,275.2,532812.0,247.2732,247.5068,247.1474,247.2912,532812.0
2018-10-22 12:05:00,275.21,275.83,275.13,275.4,527239.0,247.3001,247.8573,247.2282,247.4709,527239.0
2018-10-22 12:10:00,275.41,275.46,274.75,274.79,578637.0,247.4799,247.5248,246.8868,246.9227,578637.0
2018-10-22 12:15:00,274.79,275.04,274.72,274.92,716869.0,246.9227,247.1474,246.8598,247.0395,716869.0
2018-10-22 12:20:00,274.91,274.99,274.68,274.72,644261.0,247.0306,247.1024,246.8239,246.8598,644261.0
2018-10-22 12:25:00,274.72,275.02,274.59,274.97,764488.0,246.8598,247.1294,246.743,247.0845,764488.0
2018-10-22 12:30:00,274.97,275.12,274.75,274.99,558576.0,247.0845,247.2193,246.8868,247.1024,558576.0
2018-10-22 12:35:00,274.98,275.16,274.74,274.92,703410.0,247.0935,247.2552,246.8778,247.0395,703410.0
2018-10-22 12:40:00,274.93,275.36,274.92,275.26,746278.0,247.0485,247.4349,247.0395,247.3451,746278.0
2018-10-22 12:45:00,275.27,275.43,275.02,275.02,416913.0,247.3541,247.4978,247.1294,247.1294,416913.0
2018-10-22 12:50:00,275.02,275.54,274.99,275.48,872722.0,247.1294,247.5967,247.1024,247.5428,872722.0
2018-10-22 12:55:00,275.48,275.56,275.31,275.38,358293.0,247.5428,247.6146,247.39,247.4529,358293.0
2018-10-22 13:00:00,275.37,275.45,275.15,275.24,372269.0,247.4439,247.5158,247.2462,247.3271,372269.0
2018-10-22 13:05:00,275.25,275.94,275.24,275.79,654215.0,247.3361,247.9561,247.3271,247.8213,654215.0
2018-10-22 13:10:00,275.8,275.87,275.64,275.85,322203.0,247.8303,247.8932,247.6865,247.8752,322203.0
2018-10-22 13:15:00,275.85,275.93,275.69,275.7,470621.0,247.8752,247.9471,247.7315,247.7404,470621.0
2018-10-22 13:20:00,275.7,275.81,275.4,275.41,415019.0,247.7404,247.8393,247.4709,247.4799,415019.0
2018-10-22 13:25:00,275.42,275.42,275.17,275.32,451413.0,247.4888,247.4888,247.2642,247.399,451413.0
2018-10-22 13:30:00,275.31,275.47,275.24,275.4,285970.0,247.39,247.5338,247.3271,247.4709,285970.0
2018-10-22 13:35:00,275.42,275.71,275.3,275.49,403045.0,247.4888,247.7494,247.381,247.5517,403045.0
2018-10-22 13:40:00,275.48,275.74,275.45,275.71,494218.0,247.5428,247.7764,247.5158,247.7494,494218.0
2018-10-22 13:45:00,275.71,275.89,275.26,275.33,645735.0,247.7494,247.9112,247.3451,247.408,645735.0
2018-10-22 13:50:00,275.33,275.34,275.07,275.19,547887.0,247.408,247.417,247.1743,247.2822,547887.0
2018-10-22 13:55:00,275.18,275.27,275.08,275.08,242964.0,247.2732,247.3541,247.1833,247.1833,242964.0
2018-10-22 14:00:00,275.08,275.27,275.05,275.15,427664.0,247.1833,247.3541,247.1564,247.2462,427664.0
2018-10-22 14:05:00,275.16,275.42,275.13,275.24,543136.0,247.2552,247.4888,247.2282,247.3271,543136.0
2018-10-22 14:10:00,275.23,275.52,275.06,275.18,392633.0,247.3181,247.5787,247.1653,247.2732,392633.0
2018-10-22 14:15:00,275.18,275.44,275.09,275.19,274503.0,247.2732,247.5068,247.1923,247.2822,274503.0
2018-10-22 14:20:00,275.19,275.37,275.01,275.04,318624.0,247.2822,247.4439,247.1204,247.1474,318624.0
2018-10-22 14:25:00,275.04,275.27,275.02,275.04,430444.0,247.1474,247.3541,247.1294,247.1474,430444.0
2018-10-22 14:30:00,275.04,275.19,274.94,275.11,566697.0,247.1474,247.2822,247.0575,247.2103,566697.0
2018-10-22 14:35:00,275.11,275.47,275.1,275.33,528014.0,247.2103,247.5338,247.2013,247.408,528014.0
2018-10-22 14:40:00,275.33,275.39,275.09,275.15,438336.0,247.408,247.4619,247.1923,247.2462,438336.0
2018-10-22 14:45:00,275.15,275.8,275.14,275.65,966706.0,247.2462,247.8303,247.2372,247.6955,966706.0
2018-10-22 14:50:00,275.66,275.73,275.37,275.5,537017.0,247.7045,247.7674,247.4439,247.5607,537017.0
2018-10-22 14:55:00,275.51,275.74,275.38,275.55,511008.0,247.5697,247.7764,247.4529,247.6057,511008.0
2018-10-22 15:00:00,275.55,276.14,275.39,276.01,1137311.0,247.6057,248.1358,247.4619,248.019,1137311.0
2018-10-22 15:05:00,276.01,276.06,275.75,275.87,554642.0,248.019,248.0639,247.7854,247.8932,554642.0
2018-10-22 15:10:00,275.87,276.12,275.76,275.93,1017275.0,247.8932,248.1179,247.7944,247.9471,1017275.0
2018-10-22 15:15:00,275.93,276.05,275.6,275.62,681672.0,247.9471,248.0549,247.6506,247.6686,681672.0
2018-10-22 15:20:00,275.63,275.79,275.59,275.61,292994.0,247.6775,247.8213,247.6416,247.6596,292994.0
2018-10-22 15:25:00,275.61,275.78,275.52,275.78,506727.0,247.6596,247.8123,247.5787,247.8123,506727.0
2018-10-22 15:30:00,275.77,275.87,275.58,275.85,498864.0,247.8033,247.8932,247.6326,247.8752,498864.0
2018-10-22 15:35:00,275.86,276.15,275.55,275.57,1238486.0,247.8842,248.1448,247.6057,247.6236,1238486.0
2018-10-22 15:40:00,275.57,275.64,275.31,275.48,1126280.0,247.6236,247.6865,247.39,247.5428,1126280.0
2018-10-22 15:45:00,275.48,275.64,275.34,275.39,1317429.0,247.5428,247.6865,247.417,247.4619,1317429.0
2018-10-22 15:50:00,275.39,275.57,275.24,275.35,1765216.0,247.4619,247.6236,247.3271,247.4259,1765216.0
2018-10-22 15:55:00,275.34,275.45,275.04,275.06,2964370.0,247.417,247.5158,247.1474,247.1653,2964370.0
2018-10-23 09:30:00,270.94,271.21,270.43,271.1,4513777.0,243.4632,243.7058,243.0049,243.6069,4513777.0
2018-10-23 09:35:00,271.09,271.65,270.6,271.08,2682909.0,243.598,244.1012,243.1577,243.589,2682909.0
2018-10-23 09:40:00,271.09,271.53,270.78,271.16,2022958.0,243.598,243.9933,243.3194,243.6609,2022958.0
2018-10-23 09:45:00,271.16,271.72,270.8,271.58,1951315.0,243.6609,244.1641,243.3374,244.0383,1951315.0
2018-10-23 09:50:00,271.58,271.59,270.04,271.11,1611313.0,244.0383,244.0473,242.6544,243.6159,1611313.0
2018-10-23 09:55:00,271.12,271.28,270.61,270.66,1599097.0,243.6249,243.7687,243.1666,243.2116,1599097.0
2018-10-23 10:00:00,270.65,270.89,269.74,269.77,3148810.0,243.2026,243.4182,242.3849,242.4118,3148810.0
2018-10-23 10:05:00,269.77,269.88,269.33,269.61,2216941.0,242.4118,242.5107,242.0164,242.268,2216941.0
2018-10-23 10:10:00,269.61,269.89,268.96,269.08,2378061.0,242.268,242.5197,241.684,241.7918,2378061.0
2018-10-23 10:15:00,269.08,269.19,268.61,268.96,2732543.0,241.7918,241.8906,241.3695,241.684,2732543.0
2018-10-23 10:20:00,268.97,269.41,268.75,269.08,2094805.0,241.693,242.0883,241.4953,241.7918,2094805.0
2018-10-23 10:25:00,269.09,269.82,269.05,269.48,1973383.0,241.8008,242.4568,241.7648,242.1512,1973383.0
2018-10-23 10:30:00,269.48,269.51,268.78,268.93,1695510.0,242.1512,242.1782,241.5222,241.657,1695510.0
2018-10-23 10:35:00,268.91,269.54,268.78,269.52,1733127.0,241.639,242.2051,241.5222,242.1872,1733127.0
2018-10-23 10:40:00,269.53,269.75,269.25,269.57,1360235.0,242.1962,242.3939,241.9446,242.2321,1360235.0
2018-10-23 10:45:00,269.57,270.33,269.3,270.19,2191646.0,242.2321,242.915,241.9895,242.7892,2191646.0
2018-10-23 10:50:00,270.2,270.48,269.93,269.95,1625198.0,242.7982,243.0498,242.5556,242.5736,1625198.0
2018-10-23 10:55:00,269.96,270.33,269.8,269.95,1270516.0,242.5826,242.915,242.4388,242.5736,1270516.0
2018-10-23 11:00:00,269.95,269.97,269.48,269.73,1157167.0,242.5736,242.5915,242.1512,242.3759,1157167.0
2018-10-23 11:05:00,269.73,270.44,269.66,270.17,1504416.0,242.3759,243.0139,242.313,242.7713,1504416.0
2018-10-23 11:10:00,270.16,270.74,270.16,270.53,2117413.0,242.7623,243.2835,242.7623,243.0947,2117413.0
2018-10-23 11:15:00,270.56,270.84,270.49,270.8,1096046.0,243.1217,243.3733,243.0588,243.3374,1096046.0
2018-10-23 11:20:00,270.8,270.99,270.71,270.83,1061958.0,243.3374,243.5081,243.2565,243.3643,1061958.0
2018-10-23 11:25:00,270.84,271.11,270.68,270.79,1048875.0,243.3733,243.6159,243.2295,243.3284,1048875.0
2018-10-23 11:30:00,270.78,270.94,270.43,270.46,962070.0,243.3194,243.4632,243.0049,243.0318,962070.0
2018-10-23 11:35:00,270.46,270.61,270.18,270.2,1027307.0,243.0318,243.1666,242.7802,242.7982,1027307.0
2018-10-23 11:40:00,270.19,270.45,270.07,270.1,848513.0,242.7892,243.0229,242.6814,242.7084,848513.0
2018-10-23 11:45:00,270.1,270.51,270.01,270.15,675922.0,242.7084,243.0768,242.6275,242.7533,675922.0
2018-10-23 11:50:00,270.16,270.25,269.78,270.06,992468.0,242.7623,242.8431,242.4208,242.6724,992468.0
2018-10-23 11:55:00,270.07,270.07,269.56,269.58,644336.0,242.6814,242.6814,242.2231,242.2411,644336.0
2018-10-23 12:00:00,269.58,269.96,269.55,269.86,687768.0,242.2411,242.5826,242.2141,242.4927,687768.0
2018-10-23 12:05:00,269.85,270.84,269.83,270.81,1252450.0,242.4837,243.3733,242.4657,243.3464,1252450.0
2018-10-23 12:10:00,270.81,270.98,270.71,270.98,664329.0,243.3464,243.4991,243.2565,243.4991,664329.0
2018-10-23 12:15:00,270.98,270.98,270.57,270.88,737729.0,243.4991,243.4991,243.1307,243.4093,737729.0
2018-10-23 12:20:00,270.89,271.17,270.7,270.73,1305708.0,243.4182,243.6698,243.2475,243.2745,1305708.0
2018-10-23 12:25:00,270.73,271.33,270.72,271.18,1315022.0,243.2745,243.8136,243.2655,243.6788,1315022.0
2018-10-23 12:30:00,271.2,271.67,271.15,271.57,919328.0,243.6968,244.1191,243.6519,244.0293,919328.0
2018-10-23 12:35:00,271.57,271.61,271.32,271.46,985214.0,244.0293,244.0652,243.8046,243.9304,985214.0
2018-10-23 12:40:00,271.46,271.86,271.4,271.8,1179328.0,243.9304,244.2899,243.8765,244.236,1179328.0
2018-10-23 12:45:00,271.8,271.83,271.44,271.64,815165.0,244.236,244.2629,243.9125,244.0922,815165.0
2018-10-23 12:50:00,271.65,271.8,271.27,271.35,892895.0,244.1012,244.236,243.7597,243.8316,892895.0
2018-10-23 12:55:00,271.36,271.49,271.29,271.31,589731.0,243.8406,243.9574,243.7777,243.7956,589731.0
2018-10-23 13:00:00,271.31,272.34,271.22,272.11,1678163.0,243.7956,244.7212,243.7148,244.5145,1678163.0
2018-10-23 13:05:00,272.12,272.81,272.01,272.72,1713829.0,244.5235,245.1435,244.4247,245.0627,1713829.0
2018-10-23 13:10:00,272.71,272.78,272.32,272.42,1175799.0,245.0537,245.1166,244.7032,244.7931,1175799.0
2018-10-23 13:15:00,272.43,272.64,272.21,272.31,932031.0,244.8021,244.9908,244.6044,244.6942,932031.0
2018-10-23 13:20:00,272.32,272.83,272.21,272.71,935247.0,244.7032,245.1615,244.6044,245.0537,935247.0
2018-10-23 13:25:00,272.71,273.02,272.42,272.47,1322510.0,245.0537,245.3322,244.7931,244.838,1322510.0
2018-10-23 13:30:00,272.47,272.88,272.39,272.55,1056158.0,244.838,245.2064,244.7661,244.9099,1056158.0
2018-10-23 13:35:00,272.54,272.54,271.95,272.22,1693555.0,244.9009,244.9009,244.3707,244.6134,1693555.0
2018-10-23 13:40:00,272.21,272.37,271.74,271.8,984386.0,244.6044,244.7481,244.182,244.236,984386.0
2018-10-23 13:45:00,271.8,271.99,271.65,271.77,674518.0,244.236,244.4067,244.1012,244.209,674518.0
2018-10-23 13:50:00,271.78,272.3,271.54,271.63,940008.0,244.218,244.6852,244.0023,244.0832,940008.0
2018-10-23 13:55:00,271.63,271.86,271.51,271.66,642355.0,244.0832,244.2899,243.9754,244.1102,642355.0
2018-10-23 14:00:00,271.66,272.13,271.66,271.98,789227.0,244.1102,244.5325,244.1102,244.3977,789227.0
2018-10-23 14:05:00,271.98,272.46,271.87,272.32,760085.0,244.3977,244.829,244.2989,244.7032,760085.0
2018-10-23 14:10:00,272.32,272.82,272.23,272.63,965616.0,244.7032,245.1525,244.6223,244.9818,965616.0
2018-10-23 14:15:00,272.64,273.57,272.64,273.54,1953724.0,244.9908,245.8265,244.9908,245.7995,1953724.0
2018-10-23 14:20:00,273.55,273.77,273.32,273.7,1136092.0,245.8085,246.0062,245.6018,245.9433,1136092.0
2018-10-23 14:25:00,273.7,273.76,273.21,273.4,1352653.0,245.9433,245.9972,245.503,245.6737,1352653.0
2018-10-23 14:30:00,273.4,273.97,273.38,273.72,1198635.0,245.6737,246.1859,245.6557,245.9612,1198635.0
2018-10-23 14:35:00,273.73,274.14,273.68,273.97,1650856.0,245.9702,246.3386,245.9253,246.1859,1650856.0
2018-10-23 14:40:00,273.97,274.23,273.72,274.11,1152878.0,246.1859,246.4195,245.9612,246.3117,1152878.0
2018-10-23 14:45:00,274.11,274.15,273.71,274.11,928808.0,246.3117,246.3476,245.9523,246.3117,928808.0
2018-10-23 14:50:00,274.11,274.58,274.02,274.1,1674746.0,246.3117,246.734,246.2308,246.3027,1674746.0
2018-10-23 14:55:00,274.1,274.57,273.94,274.32,1372909.0,246.3027,246.725,246.1589,246.5004,1372909.0
2018-10-23 15:00:00,274.31,274.68,274.22,274.32,1724258.0,246.4914,246.8239,246.4105,246.5004,1724258.0
2018-10-23 15:05:00,274.34,274.77,274.14,274.36,1590245.0,246.5184,246.9048,246.3386,246.5363,1590245.0
2018-10-23 15:10:00,274.35,274.53,274.02,274.36,1248785.0,246.5274,246.6891,246.2308,246.5363,1248785.0
2018-10-23 15:15:00,274.36,274.66,274.13,274.23,1014057.0,246.5363,246.8059,246.3297,246.4195,1014057.0
2018-10-23 15:20:00,274.23,274.86,274.2,274.62,1217870.0,246.4195,246.9856,246.3926,246.77,1217870.0
2018-10-23 15:25:00,274.62,274.87,274.26,274.3,1304530.0,246.77,246.9946,246.4465,246.4824,1304530.0
2018-10-23 15:30:00,274.29,274.55,274.06,274.52,1437649.0,246.4734,246.7071,246.2668,246.6801,1437649.0
2018-10-23 15:35:00,274.52,274.64,273.8,273.95,1979303.0,246.6801,246.7879,246.0331,246.1679,1979303.0
2018-10-23 15:40:00,273.96,274.19,273.67,273.83,1790227.0,246.1769,246.3836,245.9163,246.0601,1790227.0
2018-10-23 15:45:00,273.82,273.96,273.58,273.82,1660482.0,246.0511,246.1769,245.8354,246.0511,1660482.0
2018-10-23 15:50:00,273.82,273.97,273.42,273.62,2083848.0,246.0511,246.1859,245.6917,245.8714,2083848.0
2018-10-23 15:55:00,273.62,273.69,273.27,273.54,4770135.0,245.8714,245.9343,245.5569,245.7995,4770135.0
2018-10-24 09:30:00,273.33,273.53,273.08,273.34,1839912.0,245.6108,245.7905,245.3861,245.6198,1839912.0
2018-10-24 09:35:00,273.33,273.54,272.78,273.33,1506933.0,245.6108,245.7995,245.1166,245.6108,1506933.0
2018-10-24 09:40:00,273.32,273.76,273.18,273.3,1270326.0,245.6018,245.9972,245.476,245.5838,1270326.0
2018-10-24 09:45:00,273.3,273.53,272.65,272.67,1026027.0,245.5838,245.7905,244.9998,245.0177,1026027.0
2018-10-24 09:50:00,272.68,272.98,272.54,272.8,755329.0,245.0267,245.2963,244.9009,245.1345,755329.0
2018-10-24 09:55:00,272.82,273.08,272.65,272.77,519648.0,245.1525,245.3861,244.9998,245.1076,519648.0
2018-10-24 10:00:00,272.78,272.79,272.37,272.45,1465572.0,245.1166,245.1256,244.7481,244.82,1465572.0
2018-10-24 10:05:00,272.45,272.99,272.27,272.78,1363946.0,244.82,245.3053,244.6583,245.1166,1363946.0
2018-10-24 10:10:00,272.78,273.12,272.53,272.53,924646.0,245.1166,245.4221,244.8919,244.8919,924646.0
2018-10-24 10:15:00,272.53,272.66,272.16,272.36,1174299.0,244.8919,245.0087,244.5594,244.7392,1174299.0
2018-10-24 10:20:00,272.38,272.46,272.02,272.27,1284498.0,244.7571,244.829,244.4336,244.6583,1284498.0
2018-10-24 10:25:00,272.26,272.65,272.08,272.2,1137714.0,244.6493,244.9998,244.4876,244.5954,1137714.0
2018-10-24 10:30:00,272.19,272.66,272.03,272.39,1010065.0,244.5864,245.0087,244.4426,244.7661,1010065.0
2018-10-24 10:35:00,272.4,272.76,272.06,272.08,1033821.0,244.7751,245.0986,244.4696,244.4876,1033821.0
2018-10-24 10:40:00,272.07,272.6,272.06,272.09,798479.0,244.4786,244.9548,244.4696,244.4965,798479.0
2018-10-24 10:45:00,272.09,272.14,271.64,271.98,1587018.0,244.4965,244.5415,244.0922,244.3977,1587018.0
2018-10-24 10:50:00,271.98,272.16,271.78,271.95,779725.0,244.3977,244.5594,244.218,244.3707,779725.0
2018-10-24 10:55:00,271.95,272.01,271.49,271.53,641494.0,244.3707,244.4247,243.9574,243.9933,641494.0
2018-10-24 11:00:00,271.54,271.72,270.77,270.79,2129325.0,244.0023,244.1641,243.3104,243.3284,2129325.0
2018-10-24 11:05:00,270.79,270.9,269.9,269.96,3589846.0,243.3284,243.4272,242.5286,242.5826,3589846.0
2018-10-24 11:10:00,269.95,270.66,269.95,270.46,2095455.0,242.5736,243.2116,242.5736,243.0318,2095455.0
2018-10-24 11:15:00,270.47,270.78,270.32,270.34,1926013.0,243.0408,243.3194,242.906,242.924,1926013.0
2018-10-24 11:20:00,270.34,270.85,270.14,270.58,1486514.0,242.924,243.3823,242.7443,243.1397,1486514.0
2018-10-24 11:25:00,270.57,270.78,270.09,270.14,1390331.0,243.1307,243.3194,242.6994,242.7443,1390331.0
2018-10-24 11:30:00,270.14,270.28,269.81,270.24,1840700.0,242.7443,242.8701,242.4478,242.8342,1840700.0
2018-10-24 11:35:00,270.24,270.62,269.91,270.41,1090983.0,242.8342,243.1756,242.5376,242.9869,1090983.0
2018-10-24 11:40:00,270.4,270.56,270.16,270.3,791873.0,242.9779,243.1217,242.7623,242.8881,791873.0
2018-10-24 11:45:00,270.29,271.36,270.28,271.2,2083381.0,242.8791,243.8406,242.8701,243.6968,2083381.0
2018-10-24 11:50:00,271.19,271.68,270.9,271.66,1195701.0,243.6878,244.1281,243.4272,244.1102,1195701.0
2018-10-24 11:55:00,271.67,272.28,271.64,272.0,2451591.0,244.1191,244.6673,244.0922,244.4157,2451591.0
2018-10-24 12:00:00,271.99,272.04,271.7,271.75,1150422.0,244.4067,244.4516,244.1461,244.191,1150422.0
2018-10-24 12:05:00,271.75,271.98,271.55,271.61,1028541.0,244.191,244.3977,244.0113,244.0652,1028541.0
2018-10-24 12:10:00,271.61,271.87,271.51,271.8,710553.0,244.0652,244.2989,243.9754,244.236,710553.0
2018-10-24 12:15:00,271.81,272.16,271.31,271.4,1456535.0,244.2449,244.5594,243.7956,243.8765,1456535.0
2018-10-24 12:20:00,271.38,271.57,271.08,271.32,779744.0,243.8585,244.0293,243.589,243.8046,779744.0
2018-10-24 12:25:00,271.3,271.56,271.22,271.41,729519.0,243.7867,244.0203,243.7148,243.8855,729519.0
2018-10-24 12:30:00,271.4,271.53,271.01,271.13,806136.0,243.8765,243.9933,243.5261,243.6339,806136.0
2018-10-24 12:35:00,271.13,271.19,270.59,270.63,710652.0,243.6339,243.6878,243.1487,243.1846,710652.0
2018-10-24 12:40:00,270.6,270.78,270.43,270.69,582501.0,243.1577,243.3194,243.0049,243.2385,582501.0
2018-10-24 12:45:00,270.67,270.71,270.5,270.62,486361.0,243.2206,243.2565,243.0678,243.1756,486361.0
2018-10-24 12:50:00,270.61,271.14,270.31,271.13,991156.0,243.1666,243.6429,242.8971,243.6339,991156.0
2018-10-24 12:55:00,271.1,271.26,270.95,271.04,698023.0,243.6069,243.7507,243.4722,243.553,698023.0
2018-10-24 13:00:00,271.04,271.04,270.27,270.33,795561.0,243.553,243.553,242.8611,242.915,795561.0
2018-10-24 13:05:00,270.35,270.36,269.62,269.7,1106245.0,242.933,242.942,242.277,242.3489,1106245.0
2018-10-24 13:10:00,269.7,270.0,269.64,269.88,873737.0,242.3489,242.6185,242.295,242.5107,873737.0
2018-10-24 13:15:00,269.88,270.49,269.4,270.38,1464013.0,242.5107,243.0588,242.0793,242.96,1464013.0
2018-10-24 13:20:00,270.38,270.38,270.02,270.04,802343.0,242.96,242.96,242.6365,242.6544,802343.0
2018-10-24 13:25:00,270.03,270.07,269.61,269.77,1076569.0,242.6455,242.6814,242.268,242.4118,1076569.0
2018-10-24 13:30:00,269.78,270.11,269.17,269.9,1527033.0,242.4208,242.7173,241.8727,242.5286,1527033.0
2018-10-24 13:35:00,269.89,269.97,269.31,269.34,595326.0,242.5197,242.5915,241.9985,242.0254,595326.0
2018-10-24 13:40:00,269.33,270.14,269.3,270.12,976060.0,242.0164,242.7443,241.9895,242.7263,976060.0
2018-10-24 13:45:00,270.13,270.27,269.63,270.13,1554663.0,242.7353,242.8611,242.286,242.7353,1554663.0
2018-10-24 13:50:00,270.13,270.36,269.61,270.12,1290470.0,242.7353,242.942,242.268,242.7263,1290470.0
2018-10-24 13:55:00,270.12,270.16,269.28,269.49,1010465.0,242.7263,242.7623,241.9715,242.1602,1010465.0
2018-10-24 14:00:00,269.49,269.61,269.02,269.23,1407663.0,242.1602,242.268,241.7379,241.9266,1407663.0
2018-10-24 14:05:00,269.23,269.23,268.72,268.78,1349852.0,241.9266,241.9266,241.4683,241.5222,1349852.0
2018-10-24 14:10:00,268.8,269.31,268.8,269.02,1344045.0,241.5402,241.9985,241.5402,241.7379,1344045.0
2018-10-24 14:15:00,269.02,269.4,268.71,269.32,1257218.0,241.7379,242.0793,241.4593,242.0075,1257218.0
2018-10-24 14:20:00,269.31,269.92,269.02,269.74,2477368.0,241.9985,242.5466,241.7379,242.3849,2477368.0
2018-10-24 14:25:00,269.74,270.31,269.3,270.2,1735319.0,242.3849,242.8971,241.9895,242.7982,1735319.0
2018-10-24 14:30:00,270.2,270.61,270.01,270.46,1715587.0,242.7982,243.1666,242.6275,243.0318,1715587.0
2018-10-24 14:35:00,270.46,270.51,270.08,270.27,949146.0,243.0318,243.0768,242.6904,242.8611,949146.0
2018-10-24 14:40:00,270.26,270.34,269.63,269.65,1875843.0,242.8521,242.924,242.286,242.304,1875843.0
2018-10-24 14:45:00,269.66,269.68,269.11,269.31,1465290.0,242.313,242.331,241.8188,241.9985,1465290.0
2018-10-24 14:50:00,269.3,269.39,268.9,268.95,997857.0,241.9895,242.0704,241.6301,241.675,997857.0
2018-10-24 14:55:00,268.96,269.56,268.95,269.2,874169.0,241.684,242.2231,241.675,241.8996,874169.0
2018-10-24 15:00:00,269.22,269.22,268.0,268.05,2910153.0,241.9176,241.9176,240.8213,240.8663,2910153.0
2018-10-24 15:05:00,268.04,268.5,268.0,268.33,1538802.0,240.8573,241.2706,240.8213,241.1179,1538802.0
2018-10-24 15:10:00,268.32,268.71,268.21,268.54,1479545.0,241.1089,241.4593,241.01,241.3066,1479545.0
2018-10-24 15:15:00,268.53,268.86,268.19,268.22,1571799.0,241.2976,241.5941,240.9921,241.019,1571799.0
2018-10-24 15:20:00,268.22,268.26,267.67,267.8,2290773.0,241.019,241.055,240.5248,240.6416,2290773.0
2018-10-24 15:25:00,267.8,268.2,267.1,267.17,2806615.0,240.6416,241.001,240.0126,240.0755,2806615.0
2018-10-24 15:30:00,267.18,267.4,266.88,266.92,3023273.0,240.0845,240.2822,239.8149,239.8509,3023273.0
2018-10-24 15:35:00,266.91,267.68,266.86,267.54,3213973.0,239.8419,240.5338,239.7969,240.408,3213973.0
2018-10-24 15:40:00,267.53,267.86,267.15,267.24,4737056.0,240.399,240.6955,240.0575,240.1384,4737056.0
2018-10-24 15:45:00,267.23,267.25,266.52,266.56,4525492.0,240.1294,240.1474,239.4914,239.5274,4525492.0
2018-10-24 15:50:00,266.56,266.7,265.82,265.93,5997940.0,239.5274,239.6532,238.8624,238.9612,5997940.0
2018-10-24 15:55:00,265.92,265.93,264.7,265.22,12210778.0,238.9523,238.9612,237.856,238.3233,12210778.0
2018-10-25 09:30:00,267.37,267.55,266.25,266.76,3605380.0,240.2552,240.417,239.2488,239.7071,3605380.0
2018-10-25 09:35:00,266.76,267.24,266.46,266.98,2745564.0,239.7071,240.1384,239.4375,239.9048,2745564.0
2018-10-25 09:40:00,266.99,267.39,266.23,267.31,2339284.0,239.9138,240.2732,239.2308,240.2013,2339284.0
2018-10-25 09:45:00,267.31,267.66,266.73,267.62,1821148.0,240.2013,240.5158,239.6801,240.4799,1821148.0
2018-10-25 09:50:00,267.62,268.21,267.57,267.95,2832806.0,240.4799,241.01,240.4349,240.7764,2832806.0
2018-10-25 09:55:00,267.95,268.3,267.83,268.09,1719338.0,240.7764,241.0909,240.6686,240.9022,1719338.0
2018-10-25 10:00:00,268.09,269.13,268.05,269.06,1714616.0,240.9022,241.8367,240.8663,241.7738,1714616.0
2018-10-25 10:05:00,269.06,269.18,268.48,268.7,1760537.0,241.7738,241.8817,241.2526,241.4503,1760537.0
2018-10-25 10:10:00,268.69,268.85,268.21,268.53,1363170.0,241.4413,241.5851,241.01,241.2976,1363170.0
2018-10-25 10:15:00,268.53,268.74,267.98,268.02,1460290.0,241.2976,241.4863,240.8034,240.8393,1460290.0
2018-10-25 10:20:00,268.0,268.19,267.77,267.98,1947366.0,240.8213,240.9921,240.6146,240.8034,1947366.0
2018-10-25 10:25:00,267.98,268.72,267.97,268.7,1367116.0,240.8034,241.4683,240.7944,241.4503,1367116.0
2018-10-25 10:30:00,268.71,269.3,268.51,268.97,1440496.0,241.4593,241.9895,241.2796,241.693,1440496.0
2018-10-25 10:35:00,268.96,269.28,268.7,268.74,1144255.0,241.684,241.9715,241.4503,241.4863,1144255.0
2018-10-25 10:40:00,268.73,269.44,268.71,269.25,1263239.0,241.4773,242.1153,241.4593,241.9446,1263239.0
2018-10-25 10:45:00,269.24,269.39,268.75,268.91,1599251.0,241.9356,242.0704,241.4953,241.639,1599251.0
2018-10-25 10:50:00,268.92,269.28,268.81,269.11,845576.0,241.648,241.9715,241.5492,241.8188,845576.0
2018-10-25 10:55:00,269.1,269.36,268.64,268.67,1166863.0,241.8098,242.0434,241.3964,241.4234,1166863.0
2018-10-25 11:00:00,268.66,269.05,268.38,268.41,1240767.0,241.4144,241.7648,241.1628,241.1897,1240767.0
2018-10-25 11:05:00,268.41,268.57,268.1,268.56,1107020.0,241.1897,241.3335,240.9112,241.3245,1107020.0
2018-10-25 11:10:00,268.56,268.56,267.94,268.39,1728454.0,241.3245,241.3245,240.7674,241.1718,1728454.0
2018-10-25 11:15:00,268.39,269.08,268.3,269.08,1055242.0,241.1718,241.7918,241.0909,241.7918,1055242.0
2018-10-25 11:20:00,269.08,269.91,269.08,269.63,1752058.0,241.7918,242.5376,241.7918,242.286,1752058.0
2018-10-25 11:25:00,269.64,270.0,269.62,269.9,1042634.0,242.295,242.6185,242.277,242.5286,1042634.0
2018-10-25 11:30:00,269.89,270.1,269.65,269.71,1600291.0,242.5197,242.7084,242.304,242.3579,1600291.0
2018-10-25 11:35:00,269.7,269.85,269.5,269.6,742861.0,242.3489,242.4837,242.1692,242.2591,742861.0
2018-10-25 11:40:00,269.6,269.6,269.14,269.41,616651.0,242.2591,242.2591,241.8457,242.0883,616651.0
2018-10-25 11:45:00,269.4,269.72,269.22,269.71,532180.0,242.0793,242.3669,241.9176,242.3579,532180.0
2018-10-25 11:50:00,269.71,269.88,269.6,269.88,617345.0,242.3579,242.5107,242.2591,242.5107,617345.0
2018-10-25 11:55:00,269.87,269.94,269.42,269.44,638940.0,242.5017,242.5646,242.0973,242.1153,638940.0
2018-10-25 12:00:00,269.44,269.52,269.06,269.26,675687.0,242.1153,242.1872,241.7738,241.9535,675687.0
2018-10-25 12:05:00,269.26,269.67,269.25,269.49,661007.0,241.9535,242.322,241.9446,242.1602,661007.0
2018-10-25 12:10:00,269.49,269.6,269.08,269.19,726723.0,242.1602,242.2591,241.7918,241.8906,726723.0
2018-10-25 12:15:00,269.2,269.2,268.66,268.72,1415175.0,241.8996,241.8996,241.4144,241.4683,1415175.0
2018-10-25 12:20:00,268.72,268.98,268.65,268.92,697480.0,241.4683,241.7019,241.4054,241.648,697480.0
2018-10-25 12:25:00,268.92,269.17,268.88,268.98,683616.0,241.648,241.8727,241.6121,241.7019,683616.0
2018-10-25 12:30:00,268.99,269.42,268.81,269.18,906357.0,241.7109,242.0973,241.5492,241.8817,906357.0
2018-10-25 12:35:00,269.17,269.43,269.13,269.43,376602.0,241.8727,242.1063,241.8367,242.1063,376602.0
2018-10-25 12:40:00,269.44,269.62,269.12,269.5,579523.0,242.1153,242.277,241.8277,242.1692,579523.0
2018-10-25 12:45:00,269.51,269.76,269.36,269.66,640441.0,242.1782,242.4028,242.0434,242.313,640441.0
2018-10-25 12:50:00,269.66,269.8,269.51,269.65,431861.0,242.313,242.4388,242.1782,242.304,431861.0
2018-10-25 12:55:00,269.64,269.73,269.47,269.58,384930.0,242.295,242.3759,242.1422,242.2411,384930.0
2018-10-25 13:00:00,269.59,269.8,269.26,269.31,573399.0,242.2501,242.4388,241.9535,241.9985,573399.0
2018-10-25 13:05:00,269.32,269.39,268.96,268.97,514110.0,242.0075,242.0704,241.684,241.693,514110.0
2018-10-25 13:10:00,268.98,269.04,268.84,268.96,464223.0,241.7019,241.7559,241.5761,241.684,464223.0
2018-10-25 13:15:00,268.96,269.04,268.75,268.84,689389.0,241.684,241.7559,241.4953,241.5761,689389.0
2018-10-25 13:20:00,268.84,269.17,268.79,269.07,744168.0,241.5761,241.8727,241.5312,241.7828,744168.0
2018-10-25 13:25:00,269.07,269.57,269.07,269.44,564933.0,241.7828,242.2321,241.7828,242.1153,564933.0
2018-10-25 13:30:00,269.44,269.73,269.35,269.59,631838.0,242.1153,242.3759,242.0344,242.2501,631838.0
2018-10-25 13:35:00,269.6,270.26,269.59,270.07,1636550.0,242.2591,242.8521,242.2501,242.6814,1636550.0
2018-10-25 13:40:00,270.08,270.15,269.95,270.06,570035.0,242.6904,242.7533,242.5736,242.6724,570035.0
2018-10-25 13:45:00,270.07,270.27,269.97,270.21,567069.0,242.6814,242.8611,242.5915,242.8072,567069.0
2018-10-25 13:50:00,270.21,270.23,269.84,269.88,520345.0,242.8072,242.8252,242.4747,242.5107,520345.0
2018-10-25 13:55:00,269.87,269.95,269.78,269.81,500857.0,242.5017,242.5736,242.4208,242.4478,500857.0
2018-10-25 14:00:00,269.8,269.88,269.54,269.73,594913.0,242.4388,242.5107,242.2051,242.3759,594913.0
2018-10-25 14:05:00,269.73,270.35,269.71,270.27,1238828.0,242.3759,242.933,242.3579,242.8611,1238828.0
2018-10-25 14:10:00,270.28,270.43,270.08,270.42,825958.0,242.8701,243.0049,242.6904,242.9959,825958.0
2018-10-25 14:15:00,270.42,270.6,270.08,270.25,1270716.0,242.9959,243.1577,242.6904,242.8431,1270716.0
2018-10-25 14:20:00,270.25,270.43,270.05,270.26,836215.0,242.8431,243.0049,242.6634,242.8521,836215.0
2018-10-25 14:25:00,270.27,270.92,270.25,270.74,976865.0,242.8611,243.4452,242.8431,243.2835,976865.0
2018-10-25 14:30:00,270.73,271.31,270.67,271.26,1381255.0,243.2745,243.7956,243.2206,243.7507,1381255.0
2018-10-25 14:35:00,271.28,271.43,271.15,271.22,1348625.0,243.7687,243.9035,243.6519,243.7148,1348625.0
2018-10-25 14:40:00,271.21,271.6,271.15,271.38,1268622.0,243.7058,244.0562,243.6519,243.8585,1268622.0
2018-10-25 14:45:00,271.4,271.8,271.39,271.63,1281091.0,243.8765,244.236,243.8675,244.0832,1281091.0
2018-10-25 14:50:00,271.62,271.65,271.26,271.37,895958.0,244.0742,244.1012,243.7507,243.8496,895958.0
2018-10-25 14:55:00,271.37,271.54,271.25,271.28,1070308.0,243.8496,244.0023,243.7417,243.7687,1070308.0
2018-10-25 15:00:00,271.29,271.44,271.12,271.18,1546311.0,243.7777,243.9125,243.6249,243.6788,1546311.0
2018-10-25 15:05:00,271.19,271.4,271.06,271.1,1133313.0,243.6878,243.8765,243.571,243.6069,1133313.0
2018-10-25 15:10:00,271.1,271.49,271.07,271.48,1063759.0,243.6069,243.9574,243.58,243.9484,1063759.0
2018-10-25 15:15:00,271.48,271.81,271.45,271.65,1395388.0,243.9484,244.2449,243.9214,244.1012,1395388.0
2018-10-25 15:20:00,271.66,271.71,271.29,271.46,1617608.0,244.1102,244.1551,243.7777,243.9304,1617608.0
2018-10-25 15:25:00,271.46,271.5,271.12,271.37,979768.0,243.9304,243.9664,243.6249,243.8496,979768.0
2018-10-25 15:30:00,271.37,271.63,270.66,270.75,2093647.0,243.8496,244.0832,243.2116,243.2924,2093647.0
2018-10-25 15:35:00,270.75,270.96,270.59,270.76,1469800.0,243.2924,243.4811,243.1487,243.3014,1469800.0
2018-10-25 15:40:00,270.77,270.95,270.21,270.46,1744028.0,243.3104,243.4722,242.8072,243.0318,1744028.0
2018-10-25 15:45:00,270.48,270.6,270.14,270.5,2430233.0,243.0498,243.1577,242.7443,243.0678,2430233.0
2018-10-25 15:50:00,270.49,270.49,269.56,270.1,3430299.0,243.0588,243.0588,242.2231,242.7084,3430299.0
2018-10-25 15:55:00,270.1,270.43,269.8,270.14,4389440.0,242.7084,243.0049,242.4388,242.7443,4389440.0
2018-10-26 09:30:00,265.92,271.0,265.1,265.42,3850489.0,238.9523,243.5171,238.2154,238.503,3850489.0
2018-10-26 09:35:00,265.43,266.32,265.18,265.84,2513555.0,238.512,239.3117,238.2873,238.8804,2513555.0
2018-10-26 09:40:00,265.83,266.29,265.65,266.12,2298169.0,238.8714,239.2847,238.7096,239.132,2298169.0
2018-10-26 09:45:00,266.14,266.75,265.88,266.65,2212255.0,239.15,239.6981,238.9163,239.6082,2212255.0
2018-10-26 09:50:00,266.65,266.66,265.77,265.81,1815887.0,239.6082,239.6172,238.8175,238.8534,1815887.0
2018-10-26 09:55:00,265.79,266.34,265.6,265.81,1705785.0,238.8354,239.3297,238.6647,238.8534,1705785.0
2018-10-26 10:00:00,265.8,265.81,264.39,264.47,3196029.0,238.8444,238.8534,237.5774,237.6493,3196029.0
2018-10-26 10:05:00,264.46,264.47,263.37,264.0,3582095.0,237.6403,237.6493,236.6609,237.227,3582095.0
2018-10-26 10:10:00,264.01,264.44,263.85,264.28,2010832.0,237.236,237.6224,237.0922,237.4786,2010832.0
2018-10-26 10:15:00,264.28,264.65,263.95,264.61,1409728.0,237.4786,237.8111,237.182,237.7751,1409728.0
2018-10-26 10:20:00,264.6,265.1,264.21,264.99,1911928.0,237.7661,238.2154,237.4157,238.1166,1911928.0
2018-10-26 10:25:00,264.99,265.47,264.36,264.41,2141292.0,238.1166,238.5479,237.5505,237.5954,2141292.0
2018-10-26 10:30:00,264.4,264.41,263.66,264.01,1999998.0,237.5864,237.5954,236.9215,237.236,1999998.0
2018-10-26 10:35:00,264.01,264.18,263.24,263.69,1927335.0,237.236,237.3887,236.544,236.9484,1927335.0
2018-10-26 10:40:00,263.69,264.05,263.2,263.22,2172524.0,236.9484,237.2719,236.5081,236.5261,2172524.0
2018-10-26 10:45:00,263.21,263.47,262.79,263.23,2781560.0,236.5171,236.7507,236.1397,236.5351,2781560.0
2018-10-26 10:50:00,263.23,263.59,262.87,263.15,1767710.0,236.5351,236.8586,236.2116,236.4632,1767710.0
2018-10-26 10:55:00,263.15,263.38,262.29,262.48,2329663.0,236.4632,236.6699,235.6904,235.8611,2329663.0
2018-10-26 11:00:00,262.44,263.19,262.32,263.01,2341473.0,235.8252,236.4991,235.7173,236.3374,2341473.0
2018-10-26 11:05:00,263.01,263.82,262.69,263.38,1846040.0,236.3374,237.0652,236.0498,236.6699,1846040.0
2018-10-26 11:10:00,263.38,263.77,263.17,263.6,1451692.0,236.6699,237.0203,236.4811,236.8675,1451692.0
2018-10-26 11:15:00,263.59,264.38,263.47,264.05,1486285.0,236.8586,237.5684,236.7507,237.2719,1486285.0
2018-10-26 11:20:00,264.07,264.84,263.9,264.73,1467265.0,237.2899,237.9818,237.1371,237.8829,1467265.0
2018-10-26 11:25:00,264.72,265.33,264.46,265.05,2255564.0,237.874,238.4221,237.6403,238.1705,2255564.0
2018-10-26 11:30:00,265.07,265.99,265.07,265.9,2015275.0,238.1885,239.0152,238.1885,238.9343,2015275.0
2018-10-26 11:35:00,265.9,266.19,265.12,265.27,2163380.0,238.9343,239.1949,238.2334,238.3682,2163380.0
2018-10-26 11:40:00,265.27,265.69,264.77,264.85,1889720.0,238.3682,238.7456,237.9189,237.9908,1889720.0
2018-10-26 11:45:00,264.84,265.29,264.72,265.0,1850882.0,237.9818,238.3862,237.874,238.1256,1850882.0
2018-10-26 11:50:00,265.01,266.02,265.0,265.43,1305329.0,238.1345,239.0421,238.1256,238.512,1305329.0
2018-10-26 11:55:00,265.44,265.88,265.26,265.31,1121520.0,238.5209,238.9163,238.3592,238.4041,1121520.0
2018-10-26 12:00:00,265.31,265.96,265.22,265.94,1369160.0,238.4041,238.9882,238.3233,238.9702,1369160.0
2018-10-26 12:05:00,265.94,266.41,265.92,266.23,1526306.0,238.9702,239.3926,238.9523,239.2308,1526306.0
2018-10-26 12:10:00,266.23,266.33,265.69,265.97,1582789.0,239.2308,239.3207,238.7456,238.9972,1582789.0
2018-10-26 12:15:00,265.96,266.37,265.66,266.28,1415341.0,238.9882,239.3566,238.7186,239.2758,1415341.0
2018-10-26 12:20:00,266.26,266.92,266.26,266.41,1932896.0,239.2578,239.8509,239.2578,239.3926,1932896.0
2018-10-26 12:25:00,266.41,266.73,266.29,266.62,1062143.0,239.3926,239.6801,239.2847,239.5813,1062143.0
2018-10-26 12:30:00,266.63,267.21,266.38,267.0,1738051.0,239.5903,240.1114,239.3656,239.9227,1738051.0
2018-10-26 12:35:00,266.99,267.13,266.63,266.87,889704.0,239.9138,240.0396,239.5903,239.8059,889704.0
2018-10-26 12:40:00,266.87,267.83,266.73,267.79,1576205.0,239.8059,240.6686,239.6801,240.6326,1576205.0
2018-10-26 12:45:00,267.77,268.27,267.65,268.27,1552883.0,240.6146,241.0639,240.5068,241.0639,1552883.0
2018-10-26 12:50:00,268.26,268.32,267.8,268.06,1498694.0,241.055,241.1089,240.6416,240.8752,1498694.0
2018-10-26 12:55:00,268.06,268.08,267.38,267.56,1123146.0,240.8752,240.8932,240.2642,240.4259,1123146.0
2018-10-26 13:00:00,267.55,268.59,267.53,268.57,1515290.0,240.417,241.3515,240.399,241.3335,1515290.0
2018-10-26 13:05:00,268.56,268.78,268.07,268.12,1300456.0,241.3245,241.5222,240.8842,240.9292,1300456.0
2018-10-26 13:10:00,268.11,268.5,267.84,268.24,1609919.0,240.9202,241.2706,240.6776,241.037,1609919.0
2018-10-26 13:15:00,268.23,268.4,267.78,268.16,906932.0,241.028,241.1808,240.6236,240.9651,906932.0
2018-10-26 13:20:00,268.16,268.26,267.5,267.57,947935.0,240.9651,241.055,240.372,240.4349,947935.0
2018-10-26 13:25:00,267.57,267.7,267.13,267.17,1203097.0,240.4349,240.5517,240.0396,240.0755,1203097.0
2018-10-26 13:30:00,267.16,267.18,266.31,266.33,1696734.0,240.0665,240.0845,239.3027,239.3207,1696734.0
2018-10-26 13:35:00,266.31,266.72,265.95,266.17,1396531.0,239.3027,239.6711,238.9792,239.1769,1396531.0
2018-10-26 13:40:00,266.17,267.12,266.14,267.03,1230661.0,239.1769,240.0306,239.15,239.9497,1230661.0
2018-10-26 13:45:00,267.0,267.16,266.56,266.87,1047194.0,239.9227,240.0665,239.5274,239.8059,1047194.0
2018-10-26 13:50:00,266.89,267.32,266.6,267.28,825247.0,239.8239,240.2103,239.5633,240.1743,825247.0
2018-10-26 13:55:00,267.27,267.62,267.26,267.29,924455.0,240.1654,240.4799,240.1564,240.1833,924455.0
2018-10-26 14:00:00,267.3,267.59,266.34,266.62,1540688.0,240.1923,240.4529,239.3297,239.5813,1540688.0
2018-10-26 14:05:00,266.59,266.59,266.02,266.34,1541251.0,239.5543,239.5543,239.0421,239.3297,1541251.0
2018-10-26 14:10:00,266.33,266.67,265.71,265.97,1408612.0,239.3207,239.6262,238.7636,238.9972,1408612.0
2018-10-26 14:15:00,265.97,266.21,265.74,265.95,1542818.0,238.9972,239.2129,238.7905,238.9792,1542818.0
2018-10-26 14:20:00,265.94,266.27,265.51,266.08,1670366.0,238.9702,239.2668,238.5838,239.096,1670366.0
2018-10-26 14:25:00,266.08,266.79,266.02,266.32,1238640.0,239.096,239.734,239.0421,239.3117,1238640.0
2018-10-26 14:30:00,266.32,266.74,266.13,266.29,1195008.0,239.3117,239.6891,239.141,239.2847,1195008.0
2018-10-26 14:35:00,266.29,267.03,266.25,266.5,1263018.0,239.2847,239.9497,239.2488,239.4734,1263018.0
2018-10-26 14:40:00,266.49,266.77,265.98,266.14,1314014.0,239.4645,239.7161,239.0062,239.15,1314014.0
2018-10-26 14:45:00,266.16,266.28,265.34,265.46,1474199.0,239.1679,239.2758,238.4311,238.5389,1474199.0
2018-10-26 14:50:00,265.46,265.62,265.01,265.11,1418264.0,238.5389,238.6827,238.1345,238.2244,1418264.0
2018-10-26 14:55:00,265.11,265.11,264.13,264.47,2706190.0,238.2244,238.2244,237.3438,237.6493,2706190.0
2018-10-26 15:00:00,264.46,264.48,263.69,264.36,3768538.0,237.6403,237.6583,236.9484,237.5505,3768538.0
2018-10-26 15:05:00,264.36,264.68,263.97,264.41,2112080.0,237.5505,237.838,237.2,237.5954,2112080.0
2018-10-26 15:10:00,264.42,264.75,263.66,264.01,2412767.0,237.6044,237.9009,236.9215,237.236,2412767.0
2018-10-26 15:15:00,264.0,265.0,263.97,264.88,2415092.0,237.227,238.1256,237.2,238.0177,2415092.0
2018-10-26 15:20:00,264.88,265.86,264.79,265.21,3567512.0,238.0177,238.8983,237.9369,238.3143,3567512.0
2018-10-26 15:25:00,265.21,265.59,264.86,265.24,2266114.0,238.3143,238.6557,237.9998,238.3412,2266114.0
2018-10-26 15:30:00,265.23,265.23,264.22,264.38,2616733.0,238.3322,238.3322,237.4247,237.5684,2616733.0
2018-10-26 15:35:00,264.38,265.8,264.25,265.25,3389838.0,237.5684,238.8444,237.4516,238.3502,3389838.0
2018-10-26 15:40:00,265.25,265.44,264.24,264.33,3882716.0,238.3502,238.5209,237.4426,237.5235,3882716.0
2018-10-26 15:45:00,264.32,266.27,264.31,265.79,4267555.0,237.5145,239.2668,237.5055,238.8354,4267555.0
2018-10-26 15:50:00,265.8,266.79,265.79,266.09,5032065.0,238.8444,239.734,238.8354,239.105,5032065.0
2018-10-26 15:55:00,266.09,266.09,264.6,265.29,11282820.0,239.105,239.105,237.7661,238.3862,11282820.0
2018-10-29 09:30:00,268.78,269.21,268.67,268.78,2793212.0,241.5222,241.9086,241.4234,241.5222,2793212.0
2018-10-29 09:35:00,268.78,269.25,268.56,268.57,1671477.0,241.5222,241.9446,241.3245,241.3335,1671477.0
2018-10-29 09:40:00,268.56,268.9,268.43,268.79,1680101.0,241.3245,241.6301,241.2077,241.5312,1680101.0
2018-10-29 09:45:00,268.78,269.21,268.52,268.69,1258121.0,241.5222,241.9086,241.2886,241.4413,1258121.0
2018-10-29 09:50:00,268.68,268.86,268.26,268.67,1168109.0,241.4324,241.5941,241.055,241.4234,1168109.0
2018-10-29 09:55:00,268.68,269.12,268.52,269.02,986630.0,241.4324,241.8277,241.2886,241.7379,986630.0
2018-10-29 10:00:00,269.03,270.25,269.03,270.14,1991138.0,241.7469,242.8431,241.7469,242.7443,1991138.0
2018-10-29 10:05:00,270.13,270.21,269.88,270.07,1484969.0,242.7353,242.8072,242.5107,242.6814,1484969.0
2018-10-29 10:10:00,270.06,270.1,269.67,269.7,900846.0,242.6724,242.7084,242.322,242.3489,900846.0
2018-10-29 10:15:00,269.7,269.97,269.66,269.85,724997.0,242.3489,242.5915,242.313,242.4837,724997.0
2018-10-29 10:20:00,269.85,269.95,269.71,269.83,861035.0,242.4837,242.5736,242.3579,242.4657,861035.0
2018-10-29 10:25:00,269.84,270.05,269.74,269.75,792446.0,242.4747,242.6634,242.3849,242.3939,792446.0
2018-10-29 10:30:00,269.76,269.95,269.51,269.58,1061619.0,242.4028,242.5736,242.1782,242.2411,1061619.0
2018-10-29 10:35:00,269.57,269.59,268.9,269.06,1083805.0,242.2321,242.2501,241.6301,241.7738,1083805.0
2018-10-29 10:40:00,269.06,269.23,268.93,269.05,806338.0,241.7738,241.9266,241.657,241.7648,806338.0
2018-10-29 10:45:00,269.04,269.29,268.52,268.79,887473.0,241.7559,241.9805,241.2886,241.5312,887473.0
2018-10-29 10:50:00,268.78,269.44,268.74,269.4,993035.0,241.5222,242.1153,241.4863,242.0793,993035.0
2018-10-29 10:55:00,269.41,269.41,268.95,269.13,965875.0,242.0883,242.0883,241.675,241.8367,965875.0
2018-10-29 11:00:00,269.15,269.42,268.95,268.97,608859.0,241.8547,242.0973,241.675,241.693,608859.0
2018-10-29 11:05:00,268.99,269.35,268.76,268.78,726390.0,241.7109,242.0344,241.5043,241.5222,726390.0
2018-10-29 11:10:00,268.78,268.8,268.09,268.19,1263172.0,241.5222,241.5402,240.9022,240.9921,1263172.0
2018-10-29 11:15:00,268.19,268.31,267.83,267.93,1275351.0,240.9921,241.0999,240.6686,240.7584,1275351.0
2018-10-29 11:20:00,267.94,268.18,267.81,268.11,1018160.0,240.7674,240.9831,240.6506,240.9202,1018160.0
2018-10-29 11:25:00,268.11,268.46,268.04,268.41,779209.0,240.9202,241.2347,240.8573,241.1897,779209.0
2018-10-29 11:30:00,268.42,268.52,268.23,268.32,1000802.0,241.1987,241.2886,241.028,241.1089,1000802.0
2018-10-29 11:35:00,268.31,268.55,268.01,268.48,613260.0,241.0999,241.3155,240.8303,241.2526,613260.0
2018-10-29 11:40:00,268.48,268.95,268.31,268.87,958081.0,241.2526,241.675,241.0999,241.6031,958081.0
2018-10-29 11:45:00,268.88,268.95,268.71,268.73,366350.0,241.6121,241.675,241.4593,241.4773,366350.0
2018-10-29 11:50:00,268.72,268.81,268.09,268.1,550977.0,241.4683,241.5492,240.9022,240.9112,550977.0
2018-10-29 11:55:00,268.1,268.23,267.41,267.42,1283777.0,240.9112,241.028,240.2912,240.3001,1283777.0
2018-10-29 12:00:00,267.42,267.58,267.22,267.4,1380263.0,240.3001,240.4439,240.1204,240.2822,1380263.0
2018-10-29 12:05:00,267.4,267.41,266.93,266.96,1194942.0,240.2822,240.2912,239.8598,239.8868,1194942.0
2018-10-29 12:10:00,266.96,267.0,266.7,266.79,1224199.0,239.8868,239.9227,239.6532,239.734,1224199.0
2018-10-29 12:15:00,266.78,267.38,266.71,266.89,1232791.0,239.725,240.2642,239.6621,239.8239,1232791.0
2018-10-29 12:20:00,266.88,267.08,266.17,266.54,1534953.0,239.8149,239.9946,239.1769,239.5094,1534953.0
2018-10-29 12:25:00,266.54,266.71,266.23,266.68,1473800.0,239.5094,239.6621,239.2308,239.6352,1473800.0
2018-10-29 12:30:00,266.67,266.85,266.2,266.69,1063483.0,239.6262,239.7879,239.2039,239.6442,1063483.0
2018-10-29 12:35:00,266.67,267.16,266.67,266.91,1174187.0,239.6262,240.0665,239.6262,239.8419,1174187.0
2018-10-29 12:40:00,266.91,267.59,266.88,267.29,1151547.0,239.8419,240.4529,239.8149,240.1833,1151547.0
2018-10-29 12:45:00,267.28,267.52,266.95,266.98,886182.0,240.1743,240.39,239.8778,239.9048,886182.0
2018-10-29 12:50:00,266.99,267.21,266.85,266.85,682719.0,239.9138,240.1114,239.7879,239.7879,682719.0
2018-10-29 12:55:00,266.86,266.86,266.29,266.63,1058507.0,239.7969,239.7969,239.2847,239.5903,1058507.0
2018-10-29 13:00:00,266.64,267.78,266.6,267.68,1713036.0,239.5992,240.6236,239.5633,240.5338,1713036.0
2018-10-29 13:05:00,267.67,267.89,267.39,267.87,782611.0,240.5248,240.7225,240.2732,240.7045,782611.0
2018-10-29 13:10:00,267.88,267.88,267.41,267.54,638483.0,240.7135,240.7135,240.2912,240.408,638483.0
2018-10-29 13:15:00,267.53,267.56,267.16,267.27,556733.0,240.399,240.4259,240.0665,240.1654,556733.0
2018-10-29 13:20:00,267.25,267.48,267.11,267.25,395821.0,240.1474,240.3541,240.0216,240.1474,395821.0
2018-10-29 13:25:00,267.25,267.25,266.76,266.84,626989.0,240.1474,240.1474,239.7071,239.779,626989.0
2018-10-29 13:30:00,266.84,267.68,266.76,267.65,869936.0,239.779,240.5338,239.7071,240.5068,869936.0
2018-10-29 13:35:00,267.64,267.67,267.16,267.37,485602.0,240.4978,240.5248,240.0665,240.2552,485602.0
2018-10-29 13:40:00,267.37,267.53,266.89,267.47,609348.0,240.2552,240.399,239.8239,240.3451,609348.0
2018-10-29 13:45:00,267.48,267.72,266.96,267.27,764955.0,240.3541,240.5697,239.8868,240.1654,764955.0
2018-10-29 13:50:00,267.25,267.87,267.18,267.48,865254.0,240.1474,240.7045,240.0845,240.3541,865254.0
2018-10-29 13:55:00,267.48,267.58,266.98,266.99,722539.0,240.3541,240.4439,239.9048,239.9138,722539.0
2018-10-29 14:00:00,266.99,267.0,266.32,266.75,1516555.0,239.9138,239.9227,239.3117,239.6981,1516555.0
2018-10-29 14:05:00,266.73,266.86,266.33,266.62,813314.0,239.6801,239.7969,239.3207,239.5813,813314.0
2018-10-29 14:10:00,266.6,266.6,265.54,265.78,3203719.0,239.5633,239.5633,238.6108,238.8265,3203719.0
2018-10-29 14:15:00,265.78,265.79,265.2,265.64,2023544.0,238.8265,238.8354,238.3053,238.7007,2023544.0
2018-10-29 14:20:00,265.63,265.8,265.25,265.53,1048002.0,238.6917,238.8444,238.3502,238.6018,1048002.0
2018-10-29 14:25:00,265.53,265.89,265.23,265.24,1246868.0,238.6018,238.9253,238.3322,238.3412,1246868.0
2018-10-29 14:30:00,265.26,265.37,264.81,264.86,1400232.0,238.3592,238.458,237.9548,237.9998,1400232.0
2018-10-29 14:35:00,264.87,265.39,264.73,264.88,1057163.0,238.0087,238.476,237.8829,238.0177,1057163.0
2018-10-29 14:40:00,264.89,265.83,264.88,265.58,1477778.0,238.0267,238.8714,238.0177,238.6467,1477778.0
2018-10-29 14:45:00,265.57,265.79,264.89,265.0,961077.0,238.6378,238.8354,238.0267,238.1256,961077.0
2018-10-29 14:50:00,264.99,265.06,264.25,264.33,1410449.0,238.1166,238.1795,237.4516,237.5235,1410449.0
2018-10-29 14:55:00,264.32,264.92,264.26,264.54,1602246.0,237.5145,238.0537,237.4606,237.7122,1602246.0
2018-10-29 15:00:00,264.55,264.62,263.68,263.76,1691336.0,237.7212,237.7841,236.9394,237.0113,1691336.0
2018-10-29 15:05:00,263.75,263.91,263.16,263.38,1777099.0,237.0023,237.1461,236.4722,236.6699,1777099.0
2018-10-29 15:10:00,263.38,263.59,262.45,262.57,2449263.0,236.6699,236.8586,235.8342,235.942,2449263.0
2018-10-29 15:15:00,262.58,263.09,262.02,262.96,3211844.0,235.951,236.4093,235.4478,236.2924,3211844.0
2018-10-29 15:20:00,262.98,263.07,262.12,262.9,2514139.0,236.3104,236.3913,235.5376,236.2385,2514139.0
2018-10-29 15:25:00,262.89,263.17,262.38,262.49,2213435.0,236.2295,236.4811,235.7713,235.8701,2213435.0
2018-10-29 15:30:00,262.49,262.68,261.69,262.18,3537195.0,235.8701,236.0408,235.1512,235.5915,3537195.0
2018-10-29 15:35:00,262.18,262.25,261.42,261.67,2487417.0,235.5915,235.6544,234.9086,235.1333,2487417.0
2018-10-29 15:40:00,261.68,261.7,259.91,260.23,5831888.0,235.1423,235.1602,233.5518,233.8393,5831888.0
2018-10-29 15:45:00,260.22,262.76,259.85,262.3,6764823.0,233.8303,236.1127,233.4978,235.6994,6764823.0
2018-10-29 15:50:00,262.31,263.29,262.2,263.28,5866437.0,235.7084,236.589,235.6095,236.58,5866437.0
2018-10-29 15:55:00,263.28,263.84,262.64,263.79,7788455.0,236.58,237.0832,236.0049,237.0383,7788455.0
2018-10-30 09:30:00,263.67,264.18,263.12,263.93,3394414.0,236.9304,237.3887,236.4362,237.1641,3394414.0
2018-10-30 09:35:00,263.94,264.31,263.22,264.06,2922276.0,237.1731,237.5055,236.5261,237.2809,2922276.0
2018-10-30 09:40:00,264.05,265.18,263.94,264.95,2205648.0,237.2719,238.2873,237.1731,238.0806,2205648.0
2018-10-30 09:45:00,264.96,265.13,264.37,265.11,1643878.0,238.0896,238.2424,237.5595,238.2244,1643878.0
2018-10-30 09:50:00,265.11,266.29,264.98,266.18,2573200.0,238.2244,239.2847,238.1076,239.1859,2573200.0
2018-10-30 09:55:00,266.18,267.02,265.92,266.68,2214826.0,239.1859,239.9407,238.9523,239.6352,2214826.0
2018-10-30 10:00:00,266.7,266.92,266.12,266.25,1742581.0,239.6532,239.8509,239.132,239.2488,1742581.0
2018-10-30 10:05:00,266.24,266.58,265.91,265.96,2346196.0,239.2398,239.5453,238.9433,238.9882,2346196.0
2018-10-30 10:10:00,265.96,266.19,265.6,266.18,1714660.0,238.9882,239.1949,238.6647,239.1859,1714660.0
2018-10-30 10:15:00,266.18,266.62,265.87,266.21,1901846.0,239.1859,239.5813,238.9073,239.2129,1901846.0
2018-10-30 10:20:00,266.23,266.7,266.1,266.31,1584516.0,239.2308,239.6532,239.114,239.3027,1584516.0
2018-10-30 10:25:00,266.3,266.46,265.69,265.86,1325531.0,239.2937,239.4375,238.7456,238.8983,1325531.0
2018-10-30 10:30:00,265.88,266.17,265.63,265.85,1438481.0,238.9163,239.1769,238.6917,238.8894,1438481.0
2018-10-30 10:35:00,265.85,265.85,264.67,264.94,1988209.0,238.8894,238.8894,237.829,238.0716,1988209.0
2018-10-30 10:40:00,264.95,264.95,264.18,264.21,1544788.0,238.0806,238.0806,237.3887,237.4157,1544788.0
2018-10-30 10:45:00,264.21,265.01,264.18,264.88,1715056.0,237.4157,238.1345,237.3887,238.0177,1715056.0
2018-10-30 10:50:00,264.88,265.18,264.21,264.28,1474598.0,238.0177,238.2873,237.4157,237.4786,1474598.0
2018-10-30 10:55:00,264.27,264.95,264.24,264.59,1212840.0,237.4696,238.0806,237.4426,237.7571,1212840.0
2018-10-30 11:00:00,264.6,264.95,264.09,264.6,1422307.0,237.7661,238.0806,237.3078,237.7661,1422307.0
2018-10-30 11:05:00,264.57,265.48,264.52,265.34,1176378.0,237.7392,238.5569,237.6942,238.4311,1176378.0
2018-10-30 11:10:00,265.34,265.34,264.49,264.59,1178670.0,238.4311,238.4311,237.6673,237.7571,1178670.0
2018-10-30 11:15:00,264.59,264.99,264.3,264.94,1263241.0,237.7571,238.1166,237.4966,238.0716,1263241.0
2018-10-30 11:20:00,264.94,265.34,264.59,264.85,1375572.0,238.0716,238.4311,237.7571,237.9908,1375572.0
2018-10-30 11:25:00,264.86,265.99,264.86,265.85,1854784.0,237.9998,239.0152,237.9998,238.8894,1854784.0
2018-10-30 11:30:00,265.86,266.16,265.62,265.96,1530173.0,238.8983,239.1679,238.6827,238.9882,1530173.0
2018-10-30 11:35:00,265.97,266.42,265.86,266.12,1202227.0,238.9972,239.4016,238.8983,239.132,1202227.0
2018-10-30 11:40:00,266.12,266.25,265.77,266.08,947251.0,239.132,239.2488,238.8175,239.096,947251.0
2018-10-30 11:45:00,266.08,266.88,265.94,266.74,1438359.0,239.096,239.8149,238.9702,239.6891,1438359.0
2018-10-30 11:50:00,266.74,266.81,265.93,266.0,1313450.0,239.6891,239.752,238.9612,239.0242,1313450.0
2018-10-30 11:55:00,266.0,266.02,265.45,265.57,1237737.0,239.0242,239.0421,238.5299,238.6378,1237737.0
2018-10-30 12:00:00,265.58,265.95,265.37,265.77,819379.0,238.6467,238.9792,238.458,238.8175,819379.0
2018-10-30 12:05:00,265.78,266.31,265.7,265.88,894274.0,238.8265,239.3027,238.7546,238.9163,894274.0
2018-10-30 12:10:00,265.89,266.13,265.25,265.54,1279231.0,238.9253,239.141,238.3502,238.6108,1279231.0
2018-10-30 12:15:00,265.53,265.84,265.23,265.57,1330401.0,238.6018,238.8804,238.3322,238.6378,1330401.0
2018-10-30 12:20:00,265.56,265.73,265.38,265.62,959632.0,238.6288,238.7815,238.467,238.6827,959632.0
2018-10-30 12:25:00,265.62,265.97,265.62,265.83,652701.0,238.6827,238.9972,238.6827,238.8714,652701.0
2018-10-30 12:30:00,265.84,265.84,265.08,265.17,978303.0,238.8804,238.8804,238.1975,238.2783,978303.0
2018-10-30 12:35:00,265.16,265.74,265.14,265.61,874492.0,238.2693,238.7905,238.2514,238.6737,874492.0
2018-10-30 12:40:00,265.61,265.74,265.28,265.39,531461.0,238.6737,238.7905,238.3772,238.476,531461.0
2018-10-30 12:45:00,265.38,265.96,265.28,265.88,798621.0,238.467,238.9882,238.3772,238.9163,798621.0
2018-10-30 12:50:00,265.87,265.94,265.48,265.57,674186.0,238.9073,238.9702,238.5569,238.6378,674186.0
2018-10-30 12:55:00,265.57,265.66,264.66,264.69,1534729.0,238.6378,238.7186,237.82,237.847,1534729.0
2018-10-30 13:00:00,264.69,264.9,264.41,264.67,1084004.0,237.847,238.0357,237.5954,237.829,1084004.0
2018-10-30 13:05:00,264.66,264.9,264.64,264.77,878460.0,237.82,238.0357,237.8021,237.9189,878460.0
2018-10-30 13:10:00,264.77,264.77,263.94,263.98,1574254.0,237.9189,237.9189,237.1731,237.209,1574254.0
2018-10-30 13:15:00,263.98,264.95,263.98,264.66,979654.0,237.209,238.0806,237.209,237.82,979654.0
2018-10-30 13:20:00,264.65,265.1,264.35,264.57,1137715.0,237.8111,238.2154,237.5415,237.7392,1137715.0
2018-10-30 13:25:00,264.56,264.58,264.06,264.15,1083538.0,237.7302,237.7482,237.2809,237.3618,1083538.0
2018-10-30 13:30:00,264.13,264.3,263.59,263.71,1558286.0,237.3438,237.4966,236.8586,236.9664,1558286.0
2018-10-30 13:35:00,263.71,264.11,263.58,264.11,1087062.0,236.9664,237.3258,236.8496,237.3258,1087062.0
2018-10-30 13:40:00,264.06,264.91,264.03,264.8,1163757.0,237.2809,238.0447,237.2539,237.9458,1163757.0
2018-10-30 13:45:00,264.81,265.1,264.54,265.06,802725.0,237.9548,238.2154,237.7122,238.1795,802725.0
2018-10-30 13:50:00,265.03,265.06,264.62,264.73,496515.0,238.1525,238.1795,237.7841,237.8829,496515.0
2018-10-30 13:55:00,264.71,265.46,264.69,265.32,851385.0,237.865,238.5389,237.847,238.4131,851385.0
2018-10-30 14:00:00,265.34,265.58,264.72,264.87,1931561.0,238.4311,238.6467,237.874,238.0087,1931561.0
2018-10-30 14:05:00,264.87,265.03,264.28,264.3,1157558.0,238.0087,238.1525,237.4786,237.4966,1157558.0
2018-10-30 14:10:00,264.31,264.77,264.12,264.56,791416.0,237.5055,237.9189,237.3348,237.7302,791416.0
2018-10-30 14:15:00,264.56,264.66,264.22,264.4,804239.0,237.7302,237.82,237.4247,237.5864,804239.0
2018-10-30 14:20:00,264.42,265.19,264.4,264.96,873571.0,237.6044,238.2963,237.5864,238.0896,873571.0
2018-10-30 14:25:00,264.97,265.16,264.4,264.7,927264.0,238.0986,238.2693,237.5864,237.856,927264.0
2018-10-30 14:30:00,264.69,265.25,264.25,265.11,1550958.0,237.847,238.3502,237.4516,238.2244,1550958.0
2018-10-30 14:35:00,265.12,265.28,264.71,264.89,1358510.0,238.2334,238.3772,237.865,238.0267,1358510.0
2018-10-30 14:40:00,264.89,265.12,264.58,265.0,941361.0,238.0267,238.2334,237.7482,238.1256,941361.0
2018-10-30 14:45:00,265.0,265.11,264.79,265.09,866676.0,238.1256,238.2244,237.9369,238.2064,866676.0
2018-10-30 14:50:00,265.1,266.17,264.98,265.79,2328753.0,238.2154,239.1769,238.1076,238.8354,2328753.0
2018-10-30 14:55:00,265.78,266.61,265.69,266.29,1695371.0,238.8265,239.5723,238.7456,239.2847,1695371.0
2018-10-30 15:00:00,266.28,266.42,265.44,265.84,2205118.0,239.2758,239.4016,238.5209,238.8804,2205118.0
2018-10-30 15:05:00,265.86,266.29,265.73,266.2,1693267.0,238.8983,239.2847,238.7815,239.2039,1693267.0
2018-10-30 15:10:00,266.19,267.09,266.14,266.63,2822955.0,239.1949,240.0036,239.15,239.5903,2822955.0
2018-10-30 15:15:00,266.65,267.0,266.27,266.6,1614766.0,239.6082,239.9227,239.2668,239.5633,1614766.0
2018-10-30 15:20:00,266.59,266.66,266.13,266.53,1719438.0,239.5543,239.6172,239.141,239.5004,1719438.0
2018-10-30 15:25:00,266.52,267.4,266.43,267.11,2266039.0,239.4914,240.2822,239.4105,240.0216,2266039.0
2018-10-30 15:30:00,267.11,267.45,266.8,267.31,2567179.0,240.0216,240.3271,239.743,240.2013,2567179.0
2018-10-30 15:35:00,267.31,267.39,266.76,266.81,2175033.0,240.2013,240.2732,239.7071,239.752,2175033.0
2018-10-30 15:40:00,266.8,267.3,266.79,267.14,2653126.0,239.743,240.1923,239.734,240.0485,2653126.0
2018-10-30 15:45:00,267.14,267.47,266.85,267.34,2390338.0,240.0485,240.3451,239.7879,240.2283,2390338.0
2018-10-30 15:50:00,267.33,267.96,267.31,267.91,3399018.0,240.2193,240.7854,240.2013,240.7405,3399018.0
2018-10-30 15:55:00,267.91,268.12,267.62,267.81,6969501.0,240.7405,240.9292,240.4799,240.6506,6969501.0
2018-10-31 09:30:00,270.65,270.96,270.43,270.69,2485670.0,243.2026,243.4811,243.0049,243.2385,2485670.0
2018-10-31 09:35:00,270.68,270.92,270.12,270.73,2141646.0,243.2295,243.4452,242.7263,243.2745,2141646.0
2018-10-31 09:40:00,270.74,271.25,270.72,271.15,1593141.0,243.2835,243.7417,243.2655,243.6519,1593141.0
2018-10-31 09:45:00,271.15,271.38,270.91,271.03,2076759.0,243.6519,243.8585,243.4362,243.544,2076759.0
2018-10-31 09:50:00,271.02,271.29,270.96,271.27,1139263.0,243.5351,243.7777,243.4811,243.7597,1139263.0
2018-10-31 09:55:00,271.27,271.65,271.11,271.51,1253224.0,243.7597,244.1012,243.6159,243.9754,1253224.0
2018-10-31 10:00:00,271.51,271.72,271.34,271.46,1080688.0,243.9754,244.1641,243.8226,243.9304,1080688.0
2018-10-31 10:05:00,271.46,271.52,271.22,271.28,998589.0,243.9304,243.9844,243.7148,243.7687,998589.0
2018-10-31 10:10:00,271.26,271.4,271.06,271.17,839701.0,243.7507,243.8765,243.571,243.6698,839701.0
2018-10-31 10:15:00,271.17,271.77,271.17,271.69,1079344.0,243.6698,244.209,243.6698,244.1371,1079344.0
2018-10-31 10:20:00,271.71,272.24,271.64,272.1,1324770.0,244.1551,244.6313,244.0922,244.5055,1324770.0
2018-10-31 10:25:00,272.1,272.19,271.96,271.98,1134211.0,244.5055,244.5864,244.3797,244.3977,1134211.0
2018-10-31 10:30:00,271.99,272.43,271.99,272.38,1129787.0,244.4067,244.8021,244.4067,244.7571,1129787.0
2018-10-31 10:35:00,272.38,272.45,272.17,272.22,972752.0,244.7571,244.82,244.5684,244.6134,972752.0
2018-10-31 10:40:00,272.22,272.36,272.18,272.27,817491.0,244.6134,244.7392,244.5774,244.6583,817491.0
2018-10-31 10:45:00,272.26,272.44,271.62,271.67,2012892.0,244.6493,244.8111,244.0742,244.1191,2012892.0
2018-10-31 10:50:00,271.68,271.81,271.41,271.61,992374.0,244.1281,244.2449,243.8855,244.0652,992374.0
2018-10-31 10:55:00,271.62,271.77,271.42,271.46,680382.0,244.0742,244.209,243.8945,243.9304,680382.0
2018-10-31 11:00:00,271.48,271.75,270.99,271.06,1196109.0,243.9484,244.191,243.5081,243.571,1196109.0
2018-10-31 11:05:00,271.07,271.48,271.06,271.26,886578.0,243.58,243.9484,243.571,243.7507,886578.0
2018-10-31 11:10:00,271.26,271.54,270.92,271.14,987600.0,243.7507,244.0023,243.4452,243.6429,987600.0
2018-10-31 11:15:00,271.12,271.32,271.02,271.21,552845.0,243.6249,243.8046,243.5351,243.7058,552845.0
2018-10-31 11:20:00,271.22,271.8,271.19,271.76,757823.0,243.7148,244.236,243.6878,244.2,757823.0
2018-10-31 11:25:00,271.76,272.0,271.65,271.82,1339831.0,244.2,244.4157,244.1012,244.2539,1339831.0
2018-10-31 11:30:00,271.81,271.92,271.36,271.4,957540.0,244.2449,244.3438,243.8406,243.8765,957540.0
2018-10-31 11:35:00,271.4,271.62,271.2,271.61,645136.0,243.8765,244.0742,243.6968,244.0652,645136.0
2018-10-31 11:40:00,271.62,271.78,270.82,270.84,1019674.0,244.0742,244.218,243.3553,243.3733,1019674.0
2018-10-31 11:45:00,270.83,271.23,270.8,270.95,580798.0,243.3643,243.7238,243.3374,243.4722,580798.0
2018-10-31 11:50:00,270.95,271.49,270.91,271.28,713141.0,243.4722,243.9574,243.4362,243.7687,713141.0
2018-10-31 11:55:00,271.28,271.37,270.9,271.23,840433.0,243.7687,243.8496,243.4272,243.7238,840433.0
2018-10-31 12:00:00,271.25,271.43,270.51,270.58,797807.0,243.7417,243.9035,243.0768,243.1397,797807.0
2018-10-31 12:05:00,270.58,270.77,270.36,270.7,878050.0,243.1397,243.3104,242.942,243.2475,878050.0
2018-10-31 12:10:00,270.69,271.04,270.65,270.98,728774.0,243.2385,243.553,243.2026,243.4991,728774.0
2018-10-31 12:15:00,270.98,271.05,270.56,270.96,609643.0,243.4991,243.562,243.1217,243.4811,609643.0
2018-10-31 12:20:00,270.97,271.3,270.8,271.26,680863.0,243.4901,243.7867,243.3374,243.7507,680863.0
2018-10-31 12:25:00,271.25,271.44,271.09,271.12,556390.0,243.7417,243.9125,243.598,243.6249,556390.0
2018-10-31 12:30:00,271.13,271.27,270.95,271.21,748431.0,243.6339,243.7597,243.4722,243.7058,748431.0
2018-10-31 12:35:00,271.21,271.59,271.2,271.58,1099311.0,243.7058,244.0473,243.6968,244.0383,1099311.0
2018-10-31 12:40:00,271.59,271.86,271.35,271.73,818543.0,244.0473,244.2899,243.8316,244.1731,818543.0
2018-10-31 12:45:00,271.74,271.88,271.62,271.75,586039.0,244.182,244.3078,244.0742,244.191,586039.0
2018-10-31 12:50:00,271.73,271.91,271.59,271.87,609353.0,244.1731,244.3348,244.0473,244.2989,609353.0
2018-10-31 12:55:00,271.87,272.24,271.82,272.01,878478.0,244.2989,244.6313,244.2539,244.4247,878478.0
2018-10-31 13:00:00,272.02,272.13,271.89,271.97,638819.0,244.4336,244.5325,244.3168,244.3887,638819.0
2018-10-31 13:05:00,271.97,272.14,271.96,272.13,699730.0,244.3887,244.5415,244.3797,244.5325,699730.0
2018-10-31 13:10:00,272.13,272.67,272.07,272.45,1163920.0,244.5325,245.0177,244.4786,244.82,1163920.0
2018-10-31 13:15:00,272.45,272.65,272.41,272.5,565581.0,244.82,244.9998,244.7841,244.865,565581.0
2018-10-31 13:20:00,272.5,272.72,272.38,272.47,738875.0,244.865,245.0627,244.7571,244.838,738875.0
2018-10-31 13:25:00,272.47,272.53,272.17,272.23,716752.0,244.838,244.8919,244.5684,244.6223,716752.0
2018-10-31 13:30:00,272.24,272.28,272.07,272.15,542663.0,244.6313,244.6673,244.4786,244.5505,542663.0
2018-10-31 13:35:00,272.15,272.17,271.81,272.04,856469.0,244.5505,244.5684,244.2449,244.4516,856469.0
2018-10-31 13:40:00,272.04,272.61,271.93,272.59,542661.0,244.4516,244.9638,244.3528,244.9458,542661.0
2018-10-31 13:45:00,272.6,272.77,272.38,272.56,578941.0,244.9548,245.1076,244.7571,244.9189,578941.0
2018-10-31 13:50:00,272.56,272.71,272.36,272.49,453303.0,244.9189,245.0537,244.7392,244.856,453303.0
2018-10-31 13:55:00,272.5,272.62,272.37,272.42,440911.0,244.865,244.9728,244.7481,244.7931,440911.0
2018-10-31 14:00:00,272.42,272.69,272.09,272.61,1001164.0,244.7931,245.0357,244.4965,244.9638,1001164.0
2018-10-31 14:05:00,272.59,272.87,272.47,272.71,671063.0,244.9458,245.1974,244.838,245.0537,671063.0
2018-10-31 14:10:00,272.7,272.97,272.67,272.89,1112005.0,245.0447,245.2873,245.0177,245.2154,1112005.0
2018-10-31 14:15:00,272.88,273.2,272.82,272.96,1032636.0,245.2064,245.494,245.1525,245.2783,1032636.0
2018-10-31 14:20:00,272.96,273.0,272.77,272.85,752983.0,245.2783,245.3143,245.1076,245.1795,752983.0
2018-10-31 14:25:00,272.84,272.99,272.67,272.91,1040865.0,245.1705,245.3053,245.0177,245.2334,1040865.0
2018-10-31 14:30:00,272.91,272.97,272.69,272.71,434213.0,245.2334,245.2873,245.0357,245.0537,434213.0
2018-10-31 14:35:00,272.72,272.81,272.5,272.65,882755.0,245.0627,245.1435,244.865,244.9998,882755.0
2018-10-31 14:40:00,272.65,273.1,272.65,272.75,941308.0,244.9998,245.4041,244.9998,245.0896,941308.0
2018-10-31 14:45:00,272.75,272.84,272.47,272.53,1011949.0,245.0896,245.1705,244.838,244.8919,1011949.0
2018-10-31 14:50:00,272.53,272.83,272.39,272.77,819351.0,244.8919,245.1615,244.7661,245.1076,819351.0
2018-10-31 14:55:00,272.77,272.95,272.66,272.87,498205.0,245.1076,245.2693,245.0087,245.1974,498205.0
2018-10-31 15:00:00,272.86,273.23,272.71,273.05,1383727.0,245.1885,245.5209,245.0537,245.3592,1383727.0
2018-10-31 15:05:00,273.05,273.2,272.71,272.72,1464353.0,245.3592,245.494,245.0537,245.0627,1464353.0
2018-10-31 15:10:00,272.71,273.1,272.63,273.05,1396545.0,245.0537,245.4041,244.9818,245.3592,1396545.0
2018-10-31 15:15:00,273.04,273.19,272.74,272.8,2089094.0,245.3502,245.485,245.0806,245.1345,2089094.0
2018-10-31 15:20:00,272.8,272.97,272.14,272.49,2294314.0,245.1345,245.2873,244.5415,244.856,2294314.0
2018-10-31 15:25:00,272.49,272.51,271.99,272.42,2783211.0,244.856,244.874,244.4067,244.7931,2783211.0
2018-10-31 15:30:00,272.42,272.5,271.88,272.09,2524212.0,244.7931,244.865,244.3078,244.4965,2524212.0
2018-10-31 15:35:00,272.1,272.15,271.42,271.46,3063445.0,244.5055,244.5505,243.8945,243.9304,3063445.0
2018-10-31 15:40:00,271.47,271.88,271.33,271.41,2556649.0,243.9394,244.3078,243.8136,243.8855,2556649.0
2018-10-31 15:45:00,271.4,271.7,270.76,270.86,4397796.0,243.8765,244.1461,243.3014,243.3913,4397796.0
2018-10-31 15:50:00,270.86,271.21,270.84,270.99,3939988.0,243.3913,243.7058,243.3733,243.5081,3939988.0
2018-10-31 15:55:00,270.98,271.25,270.54,270.69,7455188.0,243.4991,243.7417,243.1037,243.2385,7455188.0
2018-11-01 09:30:00,271.62,271.91,271.39,271.82,2258707.0,244.0742,244.3348,243.8675,244.2539,2258707.0
2018-11-01 09:35:00,271.81,272.18,271.77,272.17,1326701.0,244.2449,244.5774,244.209,244.5684,1326701.0
2018-11-01 09:40:00,272.17,272.18,271.63,271.78,1033056.0,244.5684,244.5774,244.0832,244.218,1033056.0
2018-11-01 09:45:00,271.78,271.82,270.91,271.06,2260510.0,244.218,244.2539,243.4362,243.571,2260510.0
2018-11-01 09:50:00,271.04,271.85,270.78,271.77,1517707.0,243.553,244.2809,243.3194,244.209,1517707.0
2018-11-01 09:55:00,271.76,271.89,271.18,271.29,1428153.0,244.2,244.3168,243.6788,243.7777,1428153.0
2018-11-01 10:00:00,271.27,271.35,270.68,270.87,2141855.0,243.7597,243.8316,243.2295,243.4003,2141855.0
2018-11-01 10:05:00,270.85,271.22,270.38,271.06,2061835.0,243.3823,243.7148,242.96,243.571,2061835.0
2018-11-01 10:10:00,271.06,272.13,271.06,271.73,2704376.0,243.571,244.5325,243.571,244.1731,2704376.0
2018-11-01 10:15:00,271.75,272.06,271.45,271.5,1309375.0,244.191,244.4696,243.9214,243.9664,1309375.0
2018-11-01 10:20:00,271.5,271.74,271.19,271.58,881462.0,243.9664,244.182,243.6878,244.0383,881462.0
2018-11-01 10:25:00,271.6,271.99,271.59,271.83,826021.0,244.0562,244.4067,244.0473,244.2629,826021.0
2018-11-01 10:30:00,271.85,272.59,271.73,272.37,1822326.0,244.2809,244.9458,244.1731,244.7481,1822326.0
2018-11-01 10:35:00,272.36,272.7,272.29,272.44,986699.0,244.7392,245.0447,244.6763,244.8111,986699.0
2018-11-01 10:40:00,272.44,272.46,272.13,272.34,656131.0,244.8111,244.829,244.5325,244.7212,656131.0
2018-11-01 10:45:00,272.34,272.61,272.33,272.5,782440.0,244.7212,244.9638,244.7122,244.865,782440.0
2018-11-01 10:50:00,272.51,272.81,272.38,272.44,953052.0,244.874,245.1435,244.7571,244.8111,953052.0
2018-11-01 10:55:00,272.45,272.64,272.23,272.62,574493.0,244.82,244.9908,244.6223,244.9728,574493.0
2018-11-01 11:00:00,272.62,272.8,272.04,272.27,848017.0,244.9728,245.1345,244.4516,244.6583,848017.0
2018-11-01 11:05:00,272.28,272.66,272.11,272.29,972963.0,244.6673,245.0087,244.5145,244.6763,972963.0
2018-11-01 11:10:00,272.31,272.76,272.2,272.56,675690.0,244.6942,245.0986,244.5954,244.9189,675690.0
2018-11-01 11:15:00,272.56,272.77,272.31,272.73,580186.0,244.9189,245.1076,244.6942,245.0716,580186.0
2018-11-01 11:20:00,272.75,273.04,272.58,272.91,2492169.0,245.0896,245.3502,244.9369,245.2334,2492169.0
2018-11-01 11:25:00,272.93,272.98,272.76,272.89,818674.0,245.2514,245.2963,245.0986,245.2154,818674.0
2018-11-01 11:30:00,272.89,273.07,272.65,272.7,1037346.0,245.2154,245.3772,244.9998,245.0447,1037346.0
2018-11-01 11:35:00,272.71,272.83,272.45,272.73,437973.0,245.0537,245.1615,244.82,245.0716,437973.0
2018-11-01 11:40:00,272.74,272.92,272.59,272.81,576203.0,245.0806,245.2424,244.9458,245.1435,576203.0
2018-11-01 11:45:00,272.82,272.92,272.41,272.74,509958.0,245.1525,245.2424,244.7841,245.0806,509958.0
2018-11-01 11:50:00,272.74,272.89,272.44,272.89,476035.0,245.0806,245.2154,244.8111,245.2154,476035.0
2018-11-01 11:55:00,272.88,272.99,272.46,272.52,596955.0,245.2064,245.3053,244.829,244.8829,596955.0
2018-11-01 12:00:00,272.53,272.57,272.26,272.48,769091.0,244.8919,244.9279,244.6493,244.847,769091.0
2018-11-01 12:05:00,272.47,272.91,272.43,272.81,502963.0,244.838,245.2334,244.8021,245.1435,502963.0
2018-11-01 12:10:00,272.82,272.84,272.62,272.74,316045.0,245.1525,245.1705,244.9728,245.0806,316045.0
2018-11-01 12:15:00,272.74,272.78,272.18,272.25,780731.0,245.0806,245.1166,244.5774,244.6403,780731.0
2018-11-01 12:20:00,272.25,272.41,272.22,272.39,466893.0,244.6403,244.7841,244.6134,244.7661,466893.0
2018-11-01 12:25:00,272.39,272.53,272.15,272.45,283114.0,244.7661,244.8919,244.5505,244.82,283114.0
2018-11-01 12:30:00,272.44,272.74,272.41,272.68,557138.0,244.8111,245.0806,244.7841,245.0267,557138.0
2018-11-01 12:35:00,272.67,272.67,272.42,272.57,561793.0,245.0177,245.0177,244.7931,244.9279,561793.0
2018-11-01 12:40:00,272.58,272.7,272.46,272.61,460819.0,244.9369,245.0447,244.829,244.9638,460819.0
2018-11-01 12:45:00,272.6,272.66,272.32,272.66,534534.0,244.9548,245.0087,244.7032,245.0087,534534.0
2018-11-01 12:50:00,272.65,272.86,272.64,272.79,464664.0,244.9998,245.1885,244.9908,245.1256,464664.0
2018-11-01 12:55:00,272.79,273.09,272.71,273.04,569895.0,245.1256,245.3951,245.0537,245.3502,569895.0
2018-11-01 13:00:00,273.03,273.07,272.8,272.88,890504.0,245.3412,245.3772,245.1345,245.2064,890504.0
2018-11-01 13:05:00,272.88,273.0,272.5,272.57,564731.0,245.2064,245.3143,244.865,244.9279,564731.0
2018-11-01 13:10:00,272.58,272.91,272.52,272.82,346360.0,244.9369,245.2334,244.8829,245.1525,346360.0
2018-11-01 13:15:00,272.82,272.96,272.67,272.95,379175.0,245.1525,245.2783,245.0177,245.2693,379175.0
2018-11-01 13:20:00,272.94,273.01,272.85,272.97,503144.0,245.2603,245.3232,245.1795,245.2873,503144.0
2018-11-01 13:25:00,272.94,273.2,272.94,273.16,769846.0,245.2603,245.494,245.2603,245.458,769846.0
2018-11-01 13:30:00,273.18,273.26,273.0,273.1,467804.0,245.476,245.5479,245.3143,245.4041,467804.0
2018-11-01 13:35:00,273.1,273.15,272.87,272.96,589134.0,245.4041,245.449,245.1974,245.2783,589134.0
2018-11-01 13:40:00,272.96,273.17,272.92,273.1,336062.0,245.2783,245.467,245.2424,245.4041,336062.0
2018-11-01 13:45:00,273.12,273.23,272.64,272.77,1163757.0,245.4221,245.5209,244.9908,245.1076,1163757.0
2018-11-01 13:50:00,272.78,272.96,272.67,272.83,572420.0,245.1166,245.2783,245.0177,245.1615,572420.0
2018-11-01 13:55:00,272.84,273.02,272.7,272.82,851657.0,245.1705,245.3322,245.0447,245.1525,851657.0
2018-11-01 14:00:00,272.82,272.88,272.59,272.81,699851.0,245.1525,245.2064,244.9458,245.1435,699851.0
2018-11-01 14:05:00,272.8,272.84,272.43,272.55,1063050.0,245.1345,245.1705,244.8021,244.9099,1063050.0
2018-11-01 14:10:00,272.55,272.68,272.49,272.53,565683.0,244.9099,245.0267,244.856,244.8919,565683.0
2018-11-01 14:15:00,272.52,272.93,272.52,272.81,473629.0,244.8829,245.2514,244.8829,245.1435,473629.0
2018-11-01 14:20:00,272.81,273.11,272.81,273.09,608801.0,245.1435,245.4131,245.1435,245.3951,608801.0
2018-11-01 14:25:00,273.09,273.16,272.9,272.97,719800.0,245.3951,245.458,245.2244,245.2873,719800.0
2018-11-01 14:30:00,272.97,273.07,272.61,272.75,963380.0,245.2873,245.3772,244.9638,245.0896,963380.0
2018-11-01 14:35:00,272.75,272.9,272.59,272.74,363366.0,245.0896,245.2244,244.9458,245.0806,363366.0
2018-11-01 14:40:00,272.73,272.82,272.58,272.77,522383.0,245.0716,245.1525,244.9369,245.1076,522383.0
2018-11-01 14:45:00,272.77,273.07,272.77,273.05,442487.0,245.1076,245.3772,245.1076,245.3592,442487.0
2018-11-01 14:50:00,273.05,273.06,272.83,272.99,361279.0,245.3592,245.3682,245.1615,245.3053,361279.0
2018-11-01 14:55:00,272.99,273.21,272.97,273.13,588443.0,245.3053,245.503,245.2873,245.4311,588443.0
2018-11-01 15:00:00,273.13,273.14,272.9,272.98,553396.0,245.4311,245.4401,245.2244,245.2963,553396.0
2018-11-01 15:05:00,272.98,273.08,272.76,273.06,841898.0,245.2963,245.3861,245.0986,245.3682,841898.0
2018-11-01 15:10:00,273.06,273.18,272.88,273.09,449759.0,245.3682,245.476,245.2064,245.3951,449759.0
2018-11-01 15:15:00,273.08,273.11,272.9,273.02,886062.0,245.3861,245.4131,245.2244,245.3322,886062.0
2018-11-01 15:20:00,273.02,273.06,272.85,273.0,635181.0,245.3322,245.3682,245.1795,245.3143,635181.0
2018-11-01 15:25:00,273.0,273.32,272.99,273.25,916233.0,245.3143,245.6018,245.3053,245.5389,916233.0
2018-11-01 15:30:00,273.25,273.29,272.94,273.08,879670.0,245.5389,245.5748,245.2603,245.3861,879670.0
2018-11-01 15:35:00,273.08,273.3,273.07,273.26,520807.0,245.3861,245.5838,245.3772,245.5479,520807.0
2018-11-01 15:40:00,273.26,273.73,273.13,273.71,1446387.0,245.5479,245.9702,245.4311,245.9523,1446387.0
2018-11-01 15:45:00,273.71,273.73,273.38,273.54,1453884.0,245.9523,245.9702,245.6557,245.7995,1453884.0
2018-11-01 15:50:00,273.54,273.72,273.4,273.41,2657846.0,245.7995,245.9612,245.6737,245.6827,2657846.0
2018-11-01 15:55:00,273.4,273.69,273.28,273.5,4259124.0,245.6737,245.9343,245.5659,245.7636,4259124.0
2018-11-02 09:30:00,274.74,274.85,274.28,274.6,2569907.0,246.8778,246.9766,246.4645,246.752,2569907.0
2018-11-02 09:35:00,274.6,275.04,274.22,274.94,1676987.0,246.752,247.1474,246.4105,247.0575,1676987.0
2018-11-02 09:40:00,274.94,275.23,274.84,275.16,1043789.0,247.0575,247.3181,246.9677,247.2552,1043789.0
2018-11-02 09:45:00,275.15,275.18,274.89,275.06,994906.0,247.2462,247.2732,247.0126,247.1653,994906.0
2018-11-02 09:50:00,275.04,275.08,274.46,274.59,1220738.0,247.1474,247.1833,246.6262,246.743,1220738.0
2018-11-02 09:55:00,274.57,274.64,274.2,274.41,1185991.0,246.725,246.7879,246.3926,246.5813,1185991.0
2018-11-02 10:00:00,274.39,274.48,273.86,273.88,1915122.0,246.5633,246.6442,246.087,246.105,1915122.0
2018-11-02 10:05:00,273.88,274.1,273.77,274.03,1538543.0,246.105,246.3027,246.0062,246.2398,1538543.0
2018-11-02 10:10:00,274.04,274.32,273.81,274.02,963334.0,246.2488,246.5004,246.0421,246.2308,963334.0
2018-11-02 10:15:00,274.03,274.37,273.78,274.25,926756.0,246.2398,246.5453,246.0152,246.4375,926756.0
2018-11-02 10:20:00,274.26,274.33,273.58,273.71,1130439.0,246.4465,246.5094,245.8354,245.9523,1130439.0
2018-11-02 10:25:00,273.72,273.94,273.01,273.02,1235988.0,245.9612,246.1589,245.3232,245.3322,1235988.0
2018-11-02 10:30:00,273.02,273.22,272.81,272.83,1415193.0,245.3322,245.5119,245.1435,245.1615,1415193.0
2018-11-02 10:35:00,272.84,272.92,272.3,272.32,1413952.0,245.1705,245.2424,244.6852,244.7032,1413952.0
2018-11-02 10:40:00,272.33,272.5,271.79,272.29,2323031.0,244.7122,244.865,244.227,244.6763,2323031.0
2018-11-02 10:45:00,272.25,272.57,272.23,272.29,1137433.0,244.6403,244.9279,244.6223,244.6763,1137433.0
2018-11-02 10:50:00,272.28,272.78,272.28,272.47,1059242.0,244.6673,245.1166,244.6673,244.838,1059242.0
2018-11-02 10:55:00,272.46,273.04,272.29,272.87,1603503.0,244.829,245.3502,244.6763,245.1974,1603503.0
2018-11-02 11:00:00,272.88,272.94,272.18,272.21,1108426.0,245.2064,245.2603,244.5774,244.6044,1108426.0
2018-11-02 11:05:00,272.2,272.64,271.94,272.64,1097612.0,244.5954,244.9908,244.3618,244.9908,1097612.0
2018-11-02 11:10:00,272.62,272.87,272.01,272.1,1126118.0,244.9728,245.1974,244.4247,244.5055,1126118.0
2018-11-02 11:15:00,272.08,272.36,271.76,271.95,1169970.0,244.4876,244.7392,244.2,244.3707,1169970.0
2018-11-02 11:20:00,271.94,271.95,271.36,271.92,1415610.0,244.3618,244.3707,243.8406,244.3438,1415610.0
2018-11-02 11:25:00,271.91,272.0,271.35,271.84,1838115.0,244.3348,244.4157,243.8316,244.2719,1838115.0
2018-11-02 11:30:00,271.84,272.21,271.67,271.78,817294.0,244.2719,244.6044,244.1191,244.218,817294.0
2018-11-02 11:35:00,271.79,272.02,271.42,271.89,906465.0,244.227,244.4336,243.8945,244.3168,906465.0
2018-11-02 11:40:00,271.89,272.01,271.47,271.6,845551.0,244.3168,244.4247,243.9394,244.0562,845551.0
2018-11-02 11:45:00,271.59,271.6,271.16,271.41,860013.0,244.0473,244.0562,243.6609,243.8855,860013.0
2018-11-02 11:50:00,271.41,271.65,271.33,271.4,905172.0,243.8855,244.1012,243.8136,243.8765,905172.0
2018-11-02 11:55:00,271.4,271.95,271.34,271.94,844023.0,243.8765,244.3707,243.8226,244.3618,844023.0
2018-11-02 12:00:00,271.93,272.08,271.57,271.69,860283.0,244.3528,244.4876,244.0293,244.1371,860283.0
2018-11-02 12:05:00,271.69,271.96,271.33,271.37,776201.0,244.1371,244.3797,243.8136,243.8496,776201.0
2018-11-02 12:10:00,271.38,271.6,271.21,271.51,604624.0,243.8585,244.0562,243.7058,243.9754,604624.0
2018-11-02 12:15:00,271.5,271.76,271.36,271.64,683430.0,243.9664,244.2,243.8406,244.0922,683430.0
2018-11-02 12:20:00,271.63,271.65,271.27,271.38,533518.0,244.0832,244.1012,243.7597,243.8585,533518.0
2018-11-02 12:25:00,271.37,271.74,271.32,271.66,426893.0,243.8496,244.182,243.8046,244.1102,426893.0
2018-11-02 12:30:00,271.64,271.76,270.78,270.79,1728092.0,244.0922,244.2,243.3194,243.3284,1728092.0
2018-11-02 12:35:00,270.8,271.12,270.48,270.67,989138.0,243.3374,243.6249,243.0498,243.2206,989138.0
2018-11-02 12:40:00,270.67,270.96,270.6,270.72,718415.0,243.2206,243.4811,243.1577,243.2655,718415.0
2018-11-02 12:45:00,270.7,270.8,270.39,270.72,747394.0,243.2475,243.3374,242.9689,243.2655,747394.0
2018-11-02 12:50:00,270.73,270.79,270.0,270.06,1061509.0,243.2745,243.3284,242.6185,242.6724,1061509.0
2018-11-02 12:55:00,270.06,270.21,269.78,270.21,1445536.0,242.6724,242.8072,242.4208,242.8072,1445536.0
2018-11-02 13:00:00,270.19,270.2,269.75,269.75,943959.0,242.7892,242.7982,242.3939,242.3939,943959.0
2018-11-02 13:05:00,269.75,270.25,269.59,270.22,1484621.0,242.3939,242.8431,242.2501,242.8162,1484621.0
2018-11-02 13:10:00,270.18,270.78,270.1,270.76,1290625.0,242.7802,243.3194,242.7084,243.3014,1290625.0
2018-11-02 13:15:00,270.76,270.91,270.57,270.88,883469.0,243.3014,243.4362,243.1307,243.4093,883469.0
2018-11-02 13:20:00,270.88,271.07,270.69,270.88,750176.0,243.4093,243.58,243.2385,243.4093,750176.0
2018-11-02 13:25:00,270.9,270.97,270.61,270.81,838958.0,243.4272,243.4901,243.1666,243.3464,838958.0
2018-11-02 13:30:00,270.82,270.96,270.66,270.83,592734.0,243.3553,243.4811,243.2116,243.3643,592734.0
2018-11-02 13:35:00,270.84,270.88,270.51,270.72,524473.0,243.3733,243.4093,243.0768,243.2655,524473.0
2018-11-02 13:40:00,270.72,271.34,270.5,271.16,1082644.0,243.2655,243.8226,243.0678,243.6609,1082644.0
2018-11-02 13:45:00,271.14,271.38,270.99,271.13,844930.0,243.6429,243.8585,243.5081,243.6339,844930.0
2018-11-02 13:50:00,271.13,271.25,270.79,270.89,848067.0,243.6339,243.7417,243.3284,243.4182,848067.0
2018-11-02 13:55:00,270.89,271.0,270.76,270.91,433739.0,243.4182,243.5171,243.3014,243.4362,433739.0
2018-11-02 14:00:00,270.92,270.96,270.53,270.56,698593.0,243.4452,243.4811,243.0947,243.1217,698593.0
2018-11-02 14:05:00,270.57,270.57,270.19,270.19,886153.0,243.1307,243.1307,242.7892,242.7892,886153.0
2018-11-02 14:10:00,270.2,270.28,270.03,270.11,490870.0,242.7982,242.8701,242.6455,242.7173,490870.0
2018-11-02 14:15:00,270.12,270.51,270.07,270.47,563697.0,242.7263,243.0768,242.6814,243.0408,563697.0
2018-11-02 14:20:00,270.47,270.47,270.06,270.19,555090.0,243.0408,243.0408,242.6724,242.7892,555090.0
2018-11-02 14:25:00,270.19,272.47,270.07,272.18,3645458.0,242.7892,244.838,242.6814,244.5774,3645458.0
2018-11-02 14:30:00,272.19,272.22,271.28,271.62,3598993.0,244.5864,244.6134,243.7687,244.0742,3598993.0
2018-11-02 14:35:00,271.64,271.74,271.14,271.14,1550123.0,244.0922,244.182,243.6429,243.6429,1550123.0
2018-11-02 14:40:00,271.17,271.71,271.13,271.48,1098435.0,243.6698,244.1551,243.6339,243.9484,1098435.0
2018-11-02 14:45:00,271.48,271.53,271.23,271.41,628202.0,243.9484,243.9933,243.7238,243.8855,628202.0
2018-11-02 14:50:00,271.41,271.66,271.34,271.59,754670.0,243.8855,244.1102,243.8226,244.0473,754670.0
2018-11-02 14:55:00,271.59,271.72,271.38,271.53,1446517.0,244.0473,244.1641,243.8585,243.9933,1446517.0
2018-11-02 15:00:00,271.53,271.78,270.81,271.16,1626595.0,243.9933,244.218,243.3464,243.6609,1626595.0
2018-11-02 15:05:00,271.16,271.39,270.99,271.3,608976.0,243.6609,243.8675,243.5081,243.7867,608976.0
2018-11-02 15:10:00,271.29,272.1,271.2,271.78,1927497.0,243.7777,244.5055,243.6968,244.218,1927497.0
2018-11-02 15:15:00,271.78,271.92,271.42,271.63,949570.0,244.218,244.3438,243.8945,244.0832,949570.0
2018-11-02 15:20:00,271.64,272.05,271.61,272.05,823308.0,244.0922,244.4606,244.0652,244.4606,823308.0
2018-11-02 15:25:00,272.04,272.14,271.47,271.72,1338549.0,244.4516,244.5415,243.9394,244.1641,1338549.0
2018-11-02 15:30:00,271.72,271.72,271.3,271.5,727020.0,244.1641,244.1641,243.7867,243.9664,727020.0
2018-11-02 15:35:00,271.5,271.81,271.2,271.75,818960.0,243.9664,244.2449,243.6968,244.191,818960.0
2018-11-02 15:40:00,271.75,272.04,271.66,271.87,1403573.0,244.191,244.4516,244.1102,244.2989,1403573.0
2018-11-02 15:45:00,271.84,271.98,271.53,271.77,1452215.0,244.2719,244.3977,243.9933,244.209,1452215.0
2018-11-02 15:50:00,271.77,272.07,271.76,271.82,1717583.0,244.209,244.4786,244.2,244.2539,1717583.0
2018-11-02 15:55:00,271.82,272.1,271.36,271.8,4846492.0,244.2539,244.5055,243.8406,244.236,4846492.0
2018-11-05 09:30:00,272.44,272.88,272.3,272.74,1901330.0,244.8111,245.2064,244.6852,245.0806,1901330.0
2018-11-05 09:35:00,272.74,272.97,272.53,272.59,1281350.0,245.0806,245.2873,244.8919,244.9458,1281350.0
2018-11-05 09:40:00,272.58,272.75,272.22,272.3,983747.0,244.9369,245.0896,244.6134,244.6852,983747.0
2018-11-05 09:45:00,272.29,272.49,272.22,272.26,703409.0,244.6763,244.856,244.6134,244.6493,703409.0
2018-11-05 09:50:00,272.27,272.62,272.27,272.37,614845.0,244.6583,244.9728,244.6583,244.7481,614845.0
2018-11-05 09:55:00,272.36,272.56,272.07,272.14,895370.0,244.7392,244.9189,244.4786,244.5415,895370.0
2018-11-05 10:00:00,272.16,272.24,271.83,272.0,965715.0,244.5594,244.6313,244.2629,244.4157,965715.0
2018-11-05 10:05:00,272.0,272.11,271.75,271.78,700572.0,244.4157,244.5145,244.191,244.218,700572.0
2018-11-05 10:10:00,271.78,271.78,271.4,271.57,1131234.0,244.218,244.218,243.8765,244.0293,1131234.0
2018-11-05 10:15:00,271.58,271.74,271.5,271.66,635195.0,244.0383,244.182,243.9664,244.1102,635195.0
2018-11-05 10:20:00,271.66,271.72,271.35,271.59,801051.0,244.1102,244.1641,243.8316,244.0473,801051.0
2018-11-05 10:25:00,271.59,271.96,271.43,271.78,797303.0,244.0473,244.3797,243.9035,244.218,797303.0
2018-11-05 10:30:00,271.78,272.42,271.77,272.11,1036284.0,244.218,244.7931,244.209,244.5145,1036284.0
2018-11-05 10:35:00,272.12,272.33,272.0,272.07,545183.0,244.5235,244.7122,244.4157,244.4786,545183.0
2018-11-05 10:40:00,272.06,272.46,272.04,272.24,651661.0,244.4696,244.829,244.4516,244.6313,651661.0
2018-11-05 10:45:00,272.25,272.28,271.91,272.1,495163.0,244.6403,244.6673,244.3348,244.5055,495163.0
2018-11-05 10:50:00,272.11,272.57,272.06,272.47,788919.0,244.5145,244.9279,244.4696,244.838,788919.0
2018-11-05 10:55:00,272.47,272.95,272.4,272.87,859731.0,244.838,245.2693,244.7751,245.1974,859731.0
2018-11-05 11:00:00,272.86,272.94,272.66,272.89,582902.0,245.1885,245.2603,245.0087,245.2154,582902.0
2018-11-05 11:05:00,272.88,273.08,272.68,272.69,611484.0,245.2064,245.3861,245.0267,245.0357,611484.0
2018-11-05 11:10:00,272.7,272.83,272.62,272.72,474171.0,245.0447,245.1615,244.9728,245.0627,474171.0
2018-11-05 11:15:00,272.72,272.77,272.59,272.69,357327.0,245.0627,245.1076,244.9458,245.0357,357327.0
2018-11-05 11:20:00,272.71,272.72,272.35,272.47,509651.0,245.0537,245.0627,244.7302,244.838,509651.0
2018-11-05 11:25:00,272.46,272.51,272.34,272.35,300915.0,244.829,244.874,244.7212,244.7302,300915.0
2018-11-05 11:30:00,272.37,272.37,272.13,272.26,383063.0,244.7481,244.7481,244.5325,244.6493,383063.0
2018-11-05 11:35:00,272.25,272.4,272.2,272.31,304946.0,244.6403,244.7751,244.5954,244.6942,304946.0
2018-11-05 11:40:00,272.33,272.53,272.06,272.23,333540.0,244.7122,244.8919,244.4696,244.6223,333540.0
2018-11-05 11:45:00,272.21,272.36,272.08,272.34,264813.0,244.6044,244.7392,244.4876,244.7212,264813.0
2018-11-05 11:50:00,272.32,272.78,272.32,272.71,530053.0,244.7032,245.1166,244.7032,245.0537,530053.0
2018-11-05 11:55:00,272.69,272.86,272.55,272.76,432137.0,245.0357,245.1885,244.9099,245.0986,432137.0
2018-11-05 12:00:00,272.76,272.86,272.61,272.66,283132.0,245.0986,245.1885,244.9638,245.0087,283132.0
2018-11-05 12:05:00,272.66,272.68,272.44,272.44,249411.0,245.0087,245.0267,244.8111,244.8111,249411.0
2018-11-05 12:10:00,272.43,272.69,272.35,272.63,308192.0,244.8021,245.0357,244.7302,244.9818,308192.0
2018-11-05 12:15:00,272.62,272.64,272.31,272.39,308379.0,244.9728,244.9908,244.6942,244.7661,308379.0
2018-11-05 12:20:00,272.38,272.74,272.38,272.7,258572.0,244.7571,245.0806,244.7571,245.0447,258572.0
2018-11-05 12:25:00,272.7,272.76,272.48,272.53,258550.0,245.0447,245.0986,244.847,244.8919,258550.0
2018-11-05 12:30:00,272.52,272.61,272.39,272.45,252157.0,244.8829,244.9638,244.7661,244.82,252157.0
2018-11-05 12:35:00,272.44,272.46,272.23,272.3,432103.0,244.8111,244.829,244.6223,244.6852,432103.0
2018-11-05 12:40:00,272.3,272.3,272.18,272.22,278025.0,244.6852,244.6852,244.5774,244.6134,278025.0
2018-11-05 12:45:00,272.21,272.26,272.07,272.15,314941.0,244.6044,244.6493,244.4786,244.5505,314941.0
2018-11-05 12:50:00,272.15,272.27,272.1,272.21,565782.0,244.5505,244.6583,244.5055,244.6044,565782.0
2018-11-05 12:55:00,272.2,272.33,272.16,272.29,192120.0,244.5954,244.7122,244.5594,244.6763,192120.0
2018-11-05 13:00:00,272.28,272.34,272.23,272.32,240869.0,244.6673,244.7212,244.6223,244.7032,240869.0
2018-11-05 13:05:00,272.33,272.39,272.22,272.38,143691.0,244.7122,244.7661,244.6134,244.7571,143691.0
2018-11-05 13:10:00,272.38,272.45,272.16,272.38,908396.0,244.7571,244.82,244.5594,244.7571,908396.0
2018-11-05 13:15:00,272.38,272.57,272.22,272.45,514718.0,244.7571,244.9279,244.6134,244.82,514718.0
2018-11-05 13:20:00,272.45,272.58,272.36,272.45,172643.0,244.82,244.9369,244.7392,244.82,172643.0
2018-11-05 13:25:00,272.44,272.57,272.43,272.48,187590.0,244.8111,244.9279,244.8021,244.847,187590.0
2018-11-05 13:30:00,272.48,272.65,272.38,272.54,424131.0,244.847,244.9998,244.7571,244.9009,424131.0
2018-11-05 13:35:00,272.53,272.82,272.43,272.73,388360.0,244.8919,245.1525,244.8021,245.0716,388360.0
2018-11-05 13:40:00,272.74,272.81,272.67,272.7,359172.0,245.0806,245.1435,245.0177,245.0447,359172.0
2018-11-05 13:45:00,272.7,272.79,272.64,272.77,209572.0,245.0447,245.1256,244.9908,245.1076,209572.0
2018-11-05 13:50:00,272.77,272.94,272.64,272.85,321156.0,245.1076,245.2603,244.9908,245.1795,321156.0
2018-11-05 13:55:00,272.86,273.0,272.85,272.86,382575.0,245.1885,245.3143,245.1795,245.1885,382575.0
2018-11-05 14:00:00,272.87,272.92,272.65,272.65,808101.0,245.1974,245.2424,244.9998,244.9998,808101.0
2018-11-05 14:05:00,272.66,272.86,272.64,272.84,196691.0,245.0087,245.1885,244.9908,245.1705,196691.0
2018-11-05 14:10:00,272.84,272.96,272.78,272.94,259835.0,245.1705,245.2783,245.1166,245.2603,259835.0
2018-11-05 14:15:00,272.94,273.32,272.83,273.25,680705.0,245.2603,245.6018,245.1615,245.5389,680705.0
2018-11-05 14:20:00,273.26,273.64,273.26,273.58,1252079.0,245.5479,245.8894,245.5479,245.8354,1252079.0
2018-11-05 14:25:00,273.57,273.67,273.48,273.63,1589012.0,245.8265,245.9163,245.7456,245.8804,1589012.0
2018-11-05 14:30:00,273.63,273.65,273.47,273.48,524112.0,245.8804,245.8983,245.7366,245.7456,524112.0
2018-11-05 14:35:00,273.47,273.51,273.37,273.49,490008.0,245.7366,245.7725,245.6467,245.7546,490008.0
2018-11-05 14:40:00,273.49,273.81,273.49,273.81,399137.0,245.7546,246.0421,245.7546,246.0421,399137.0
2018-11-05 14:45:00,273.82,274.01,273.71,273.79,665263.0,246.0511,246.2218,245.9523,246.0241,665263.0
2018-11-05 14:50:00,273.8,274.01,273.8,273.89,506432.0,246.0331,246.2218,246.0331,246.114,506432.0
2018-11-05 14:55:00,273.88,273.9,273.72,273.75,363818.0,246.105,246.123,245.9612,245.9882,363818.0
2018-11-05 15:00:00,273.74,273.85,273.59,273.67,379164.0,245.9792,246.0781,245.8444,245.9163,379164.0
2018-11-05 15:05:00,273.68,273.92,273.63,273.68,400927.0,245.9253,246.141,245.8804,245.9253,400927.0
2018-11-05 15:10:00,273.69,273.94,273.68,273.87,287580.0,245.9343,246.1589,245.9253,246.096,287580.0
2018-11-05 15:15:00,273.86,273.87,273.44,273.53,595019.0,246.087,246.096,245.7096,245.7905,595019.0
2018-11-05 15:20:00,273.52,273.56,273.15,273.19,909283.0,245.7815,245.8175,245.449,245.485,909283.0
2018-11-05 15:25:00,273.18,273.34,272.88,273.31,1262271.0,245.476,245.6198,245.2064,245.5928,1262271.0
2018-11-05 15:30:00,273.32,273.36,273.03,273.31,520986.0,245.6018,245.6378,245.3412,245.5928,520986.0
2018-11-05 15:35:00,273.31,273.42,273.18,273.31,498689.0,245.5928,245.6917,245.476,245.5928,498689.0
2018-11-05 15:40:00,273.31,273.43,273.19,273.32,700688.0,245.5928,245.7007,245.485,245.6018,700688.0
2018-11-05 15:45:00,273.32,273.4,273.03,273.3,877191.0,245.6018,245.6737,245.3412,245.5838,877191.0
2018-11-05 15:50:00,273.31,273.42,273.13,273.41,1229528.0,245.5928,245.6917,245.4311,245.6827,1229528.0
2018-11-05 15:55:00,273.41,273.65,273.29,273.43,2591217.0,245.6827,245.8983,245.5748,245.7007,2591217.0
2018-11-06 09:30:00,273.32,273.96,273.25,273.88,1287694.0,245.6018,246.1769,245.5389,246.105,1287694.0
2018-11-06 09:35:00,273.89,274.41,273.88,274.26,986649.0,246.114,246.5813,246.105,246.4465,986649.0
2018-11-06 09:40:00,274.27,274.54,274.24,274.4,862293.0,246.4555,246.6981,246.4285,246.5723,862293.0
2018-11-06 09:45:00,274.42,274.78,274.41,274.69,828814.0,246.5903,246.9137,246.5813,246.8329,828814.0
2018-11-06 09:50:00,274.69,274.74,274.47,274.61,607641.0,246.8329,246.8778,246.6352,246.761,607641.0
2018-11-06 09:55:00,274.59,274.82,274.48,274.6,548799.0,246.743,246.9497,246.6442,246.752,548799.0
2018-11-06 10:00:00,274.59,274.64,274.37,274.4,594169.0,246.743,246.7879,246.5453,246.5723,594169.0
2018-11-06 10:05:00,274.42,274.44,274.17,274.25,528167.0,246.5903,246.6082,246.3656,246.4375,528167.0
2018-11-06 10:10:00,274.28,274.45,274.22,274.42,421196.0,246.4645,246.6172,246.4105,246.5903,421196.0
2018-11-06 10:15:00,274.42,274.58,274.21,274.31,389540.0,246.5903,246.734,246.4015,246.4914,389540.0
2018-11-06 10:20:00,274.32,274.66,274.31,274.62,511260.0,246.5004,246.8059,246.4914,246.77,511260.0
2018-11-06 10:25:00,274.63,274.67,274.27,274.28,665430.0,246.779,246.8149,246.4555,246.4645,665430.0
2018-11-06 10:30:00,274.26,274.5,274.26,274.45,329810.0,246.4465,246.6621,246.4465,246.6172,329810.0
2018-11-06 10:35:00,274.45,274.45,273.86,274.02,617006.0,246.6172,246.6172,246.087,246.2308,617006.0
2018-11-06 10:40:00,274.01,274.41,273.9,274.38,412209.0,246.2218,246.5813,246.123,246.5543,412209.0
2018-11-06 10:45:00,274.37,274.55,274.32,274.43,377471.0,246.5453,246.7071,246.5004,246.5992,377471.0
2018-11-06 10:50:00,274.43,274.52,274.18,274.4,308873.0,246.5992,246.6801,246.3746,246.5723,308873.0
2018-11-06 10:55:00,274.41,274.48,274.23,274.39,325976.0,246.5813,246.6442,246.4195,246.5633,325976.0
2018-11-06 11:00:00,274.4,274.46,274.08,274.12,393698.0,246.5723,246.6262,246.2847,246.3207,393698.0
2018-11-06 11:05:00,274.13,274.41,274.07,274.2,367999.0,246.3297,246.5813,246.2757,246.3926,367999.0
2018-11-06 11:10:00,274.2,274.75,274.03,274.71,667893.0,246.3926,246.8868,246.2398,246.8508,667893.0
2018-11-06 11:15:00,274.71,274.76,274.45,274.47,366010.0,246.8508,246.8958,246.6172,246.6352,366010.0
2018-11-06 11:20:00,274.47,274.48,274.1,274.29,457922.0,246.6352,246.6442,246.3027,246.4734,457922.0
2018-11-06 11:25:00,274.29,274.44,274.21,274.21,290540.0,246.4734,246.6082,246.4015,246.4015,290540.0
2018-11-06 11:30:00,274.22,274.27,273.92,273.99,554244.0,246.4105,246.4555,246.141,246.2039,554244.0
2018-11-06 11:35:00,274.0,274.36,273.99,274.32,320724.0,246.2128,246.5363,246.2039,246.5004,320724.0
2018-11-06 11:40:00,274.32,274.41,274.17,274.39,318387.0,246.5004,246.5813,246.3656,246.5633,318387.0
2018-11-06 11:45:00,274.38,274.42,274.25,274.33,275830.0,246.5543,246.5903,246.4375,246.5094,275830.0
2018-11-06 11:50:00,274.33,274.41,274.18,274.28,452838.0,246.5094,246.5813,246.3746,246.4645,452838.0
2018-11-06 11:55:00,274.28,274.53,274.25,274.39,448675.0,246.4645,246.6891,246.4375,246.5633,448675.0
2018-11-06 12:00:00,274.42,274.45,274.25,274.39,370671.0,246.5903,246.6172,246.4375,246.5633,370671.0
2018-11-06 12:05:00,274.38,274.73,274.37,274.5,631540.0,246.5543,246.8688,246.5453,246.6621,631540.0
2018-11-06 12:10:00,274.51,274.59,274.44,274.49,225392.0,246.6711,246.743,246.6082,246.6532,225392.0
2018-11-06 12:15:00,274.47,274.49,274.36,274.47,275855.0,246.6352,246.6532,246.5363,246.6352,275855.0
2018-11-06 12:20:00,274.48,274.57,274.29,274.44,275867.0,246.6442,246.725,246.4734,246.6082,275867.0
2018-11-06 12:25:00,274.45,274.58,274.4,274.54,180257.0,246.6172,246.734,246.5723,246.6981,180257.0
2018-11-06 12:30:00,274.55,274.71,274.5,274.68,335884.0,246.7071,246.8508,246.6621,246.8239,335884.0
2018-11-06 12:35:00,274.67,274.81,274.65,274.78,252631.0,246.8149,246.9407,246.7969,246.9137,252631.0
2018-11-06 12:40:00,274.77,274.99,274.77,274.93,644157.0,246.9048,247.1024,246.9048,247.0485,644157.0
2018-11-06 12:45:00,274.93,274.96,274.78,274.79,323526.0,247.0485,247.0755,246.9137,246.9227,323526.0
2018-11-06 12:50:00,274.79,274.85,274.66,274.72,262568.0,246.9227,246.9766,246.8059,246.8598,262568.0
2018-11-06 12:55:00,274.72,274.76,274.65,274.71,219693.0,246.8598,246.8958,246.7969,246.8508,219693.0
2018-11-06 13:00:00,274.72,274.85,274.71,274.83,227993.0,246.8598,246.9766,246.8508,246.9587,227993.0
2018-11-06 13:05:00,274.84,274.9,274.76,274.81,333944.0,246.9677,247.0216,246.8958,246.9407,333944.0
2018-11-06 13:10:00,274.81,274.85,274.74,274.79,205066.0,246.9407,246.9766,246.8778,246.9227,205066.0
2018-11-06 13:15:00,274.79,274.91,274.79,274.85,252604.0,246.9227,247.0306,246.9227,246.9766,252604.0
2018-11-06 13:20:00,274.84,274.85,274.69,274.77,243945.0,246.9677,246.9766,246.8329,246.9048,243945.0
2018-11-06 13:25:00,274.76,274.79,274.6,274.6,313620.0,246.8958,246.9227,246.752,246.752,313620.0
2018-11-06 13:30:00,274.61,274.71,274.53,274.67,178181.0,246.761,246.8508,246.6891,246.8149,178181.0
2018-11-06 13:35:00,274.67,274.74,274.62,274.69,262749.0,246.8149,246.8778,246.77,246.8329,262749.0
2018-11-06 13:40:00,274.69,274.72,274.59,274.62,214930.0,246.8329,246.8598,246.743,246.77,214930.0
2018-11-06 13:45:00,274.63,274.71,274.52,274.61,168577.0,246.779,246.8508,246.6801,246.761,168577.0
2018-11-06 13:50:00,274.61,274.81,274.61,274.76,169473.0,246.761,246.9407,246.761,246.8958,169473.0
2018-11-06 13:55:00,274.77,274.82,274.63,274.72,200143.0,246.9048,246.9497,246.779,246.8598,200143.0
2018-11-06 14:00:00,274.71,274.74,274.33,274.42,951927.0,246.8508,246.8778,246.5094,246.5903,951927.0
2018-11-06 14:05:00,274.43,274.52,274.42,274.49,210553.0,246.5992,246.6801,246.5903,246.6532,210553.0
2018-11-06 14:10:00,274.48,274.53,274.36,274.41,334002.0,246.6442,246.6891,246.5363,246.5813,334002.0
2018-11-06 14:15:00,274.42,274.42,274.2,274.28,599006.0,246.5903,246.5903,246.3926,246.4645,599006.0
2018-11-06 14:20:00,274.28,274.29,274.09,274.11,827673.0,246.4645,246.4734,246.2937,246.3117,827673.0
2018-11-06 14:25:00,274.11,274.11,273.47,273.62,1380729.0,246.3117,246.3117,245.7366,245.8714,1380729.0
2018-11-06 14:30:00,273.62,273.84,273.45,273.72,1060164.0,245.8714,246.0691,245.7186,245.9612,1060164.0
2018-11-06 14:35:00,273.72,274.0,273.68,273.75,962788.0,245.9612,246.2128,245.9253,245.9882,962788.0
2018-11-06 14:40:00,273.75,273.94,273.74,273.87,272280.0,245.9882,246.1589,245.9792,246.096,272280.0
2018-11-06 14:45:00,273.87,274.08,273.84,273.99,313624.0,246.096,246.2847,246.0691,246.2039,313624.0
2018-11-06 14:50:00,274.0,274.18,273.91,273.91,405023.0,246.2128,246.3746,246.132,246.132,405023.0
2018-11-06 14:55:00,273.91,274.12,273.87,273.96,443530.0,246.132,246.3207,246.096,246.1769,443530.0
2018-11-06 15:00:00,273.96,274.17,273.74,274.01,445684.0,246.1769,246.3656,245.9792,246.2218,445684.0
2018-11-06 15:05:00,274.01,274.22,274.0,274.15,498370.0,246.2218,246.4105,246.2128,246.3476,498370.0
2018-11-06 15:10:00,274.14,274.4,274.13,274.23,390050.0,246.3386,246.5723,246.3297,246.4195,390050.0
2018-11-06 15:15:00,274.23,274.37,274.2,274.28,377577.0,246.4195,246.5453,246.3926,246.4645,377577.0
2018-11-06 15:20:00,274.28,274.58,274.12,274.47,764970.0,246.4645,246.734,246.3207,246.6352,764970.0
2018-11-06 15:25:00,274.46,274.47,274.27,274.37,688622.0,246.6262,246.6352,246.4555,246.5453,688622.0
2018-11-06 15:30:00,274.38,274.51,274.31,274.4,668670.0,246.5543,246.6711,246.4914,246.5723,668670.0
2018-11-06 15:35:00,274.4,274.61,274.28,274.36,1012528.0,246.5723,246.761,246.4645,246.5363,1012528.0
2018-11-06 15:40:00,274.37,274.4,274.24,274.24,1252203.0,246.5453,246.5723,246.4285,246.4285,1252203.0
2018-11-06 15:45:00,274.24,274.54,274.0,274.48,1920703.0,246.4285,246.6981,246.2128,246.6442,1920703.0
2018-11-06 15:50:00,274.47,275.0,274.43,274.92,2667784.0,246.6352,247.1114,246.5992,247.0395,2667784.0
2018-11-06 15:55:00,274.93,275.3,274.92,275.11,4032907.0,247.0485,247.381,247.0395,247.2103,4032907.0
2018-11-07 09:30:00,277.56,277.9,277.44,277.87,2639445.0,249.4118,249.7173,249.304,249.6904,2639445.0
2018-11-07 09:35:00,277.88,278.4,277.81,278.29,2212235.0,249.6994,250.1666,249.6365,250.0678,2212235.0
2018-11-07 09:40:00,278.31,278.36,277.81,277.91,1933293.0,250.0858,250.1307,249.6365,249.7263,1933293.0
2018-11-07 09:45:00,277.92,278.04,277.56,277.76,1205167.0,249.7353,249.8431,249.4118,249.5915,1205167.0
2018-11-07 09:50:00,277.77,277.9,277.37,277.43,1123682.0,249.6005,249.7173,249.2411,249.295,1123682.0
2018-11-07 09:55:00,277.41,277.6,277.37,277.41,1070963.0,249.277,249.4478,249.2411,249.277,1070963.0
2018-11-07 10:00:00,277.4,277.79,277.32,277.38,1221940.0,249.268,249.6185,249.1962,249.2501,1221940.0
2018-11-07 10:05:00,277.37,277.39,277.08,277.33,980066.0,249.2411,249.2591,248.9805,249.2051,980066.0
2018-11-07 10:10:00,277.33,277.73,277.3,277.71,1078899.0,249.2051,249.5646,249.1782,249.5466,1078899.0
2018-11-07 10:15:00,277.72,277.88,277.5,277.58,792471.0,249.5556,249.6994,249.3579,249.4298,792471.0
2018-11-07 10:20:00,277.59,277.79,277.33,277.73,893498.0,249.4388,249.6185,249.2051,249.5646,893498.0
2018-11-07 10:25:00,277.72,278.04,277.68,277.97,692377.0,249.5556,249.8431,249.5196,249.7802,692377.0
2018-11-07 10:30:00,277.96,278.28,277.94,278.24,1118675.0,249.7713,250.0588,249.7533,250.0229,1118675.0
2018-11-07 10:35:00,278.23,278.75,278.22,278.72,1607525.0,250.0139,250.4811,250.0049,250.4542,1607525.0
2018-11-07 10:40:00,278.73,278.87,278.61,278.74,1113577.0,250.4632,250.589,250.3553,250.4721,1113577.0
2018-11-07 10:45:00,278.77,278.89,278.56,278.56,885843.0,250.4991,250.6069,250.3104,250.3104,885843.0
2018-11-07 10:50:00,278.57,278.92,278.52,278.6,901392.0,250.3194,250.6339,250.2745,250.3463,901392.0
2018-11-07 10:55:00,278.61,278.73,278.48,278.56,661336.0,250.3553,250.4632,250.2385,250.3104,661336.0
2018-11-07 11:00:00,278.56,278.65,278.36,278.59,716895.0,250.3104,250.3913,250.1307,250.3374,716895.0
2018-11-07 11:05:00,278.59,278.96,278.46,278.76,722635.0,250.3374,250.6698,250.2205,250.4901,722635.0
2018-11-07 11:10:00,278.76,278.93,278.69,278.82,534566.0,250.4901,250.6429,250.4272,250.544,534566.0
2018-11-07 11:15:00,278.82,278.94,278.55,278.69,574362.0,250.544,250.6519,250.3014,250.4272,574362.0
2018-11-07 11:20:00,278.68,278.69,278.45,278.58,672408.0,250.4182,250.4272,250.2116,250.3284,672408.0
2018-11-07 11:25:00,278.57,278.64,278.44,278.5,578440.0,250.3194,250.3823,250.2026,250.2565,578440.0
2018-11-07 11:30:00,278.5,278.75,278.5,278.65,460336.0,250.2565,250.4811,250.2565,250.3913,460336.0
2018-11-07 11:35:00,278.65,278.82,278.57,278.78,805277.0,250.3913,250.544,250.3194,250.5081,805277.0
2018-11-07 11:40:00,278.78,278.82,278.53,278.61,587033.0,250.5081,250.544,250.2834,250.3553,587033.0
2018-11-07 11:45:00,278.62,278.87,278.61,278.85,543366.0,250.3643,250.589,250.3553,250.571,543366.0
2018-11-07 11:50:00,278.85,279.18,278.75,279.16,508628.0,250.571,250.8675,250.4811,250.8496,508628.0
2018-11-07 11:55:00,279.17,279.43,279.07,279.38,960640.0,250.8585,251.0922,250.7687,251.0472,960640.0
2018-11-07 12:00:00,279.39,279.5,279.34,279.44,757505.0,251.0562,251.1551,251.0113,251.1012,757505.0
2018-11-07 12:05:00,279.45,279.5,279.34,279.41,502044.0,251.1101,251.1551,251.0113,251.0742,502044.0
2018-11-07 12:10:00,279.41,279.45,279.33,279.41,578705.0,251.0742,251.1101,251.0023,251.0742,578705.0
2018-11-07 12:15:00,279.4,279.41,279.19,279.24,621664.0,251.0652,251.0742,250.8765,250.9214,621664.0
2018-11-07 12:20:00,279.25,279.31,279.16,279.26,538375.0,250.9304,250.9843,250.8496,250.9394,538375.0
2018-11-07 12:25:00,279.26,279.31,279.13,279.13,287207.0,250.9394,250.9843,250.8226,250.8226,287207.0
2018-11-07 12:30:00,279.14,279.35,279.12,279.32,377416.0,250.8316,251.0203,250.8136,250.9933,377416.0
2018-11-07 12:35:00,279.33,279.38,279.16,279.19,268398.0,251.0023,251.0472,250.8496,250.8765,268398.0
2018-11-07 12:40:00,279.2,279.28,279.09,279.1,204168.0,250.8855,250.9574,250.7867,250.7956,204168.0
2018-11-07 12:45:00,279.1,279.38,279.09,279.3,290373.0,250.7956,251.0472,250.7867,250.9754,290373.0
2018-11-07 12:50:00,279.29,279.53,279.29,279.47,760920.0,250.9664,251.182,250.9664,251.1281,760920.0
2018-11-07 12:55:00,279.48,279.63,279.47,279.53,500644.0,251.1371,251.2719,251.1281,251.182,500644.0
2018-11-07 13:00:00,279.54,279.76,279.51,279.51,529834.0,251.191,251.3887,251.1641,251.1641,529834.0
2018-11-07 13:05:00,279.52,279.7,279.49,279.61,460217.0,251.173,251.3348,251.1461,251.2539,460217.0
2018-11-07 13:10:00,279.61,279.71,279.51,279.55,343335.0,251.2539,251.3438,251.1641,251.2,343335.0
2018-11-07 13:15:00,279.54,279.65,279.42,279.57,546201.0,251.191,251.2899,251.0832,251.218,546201.0
2018-11-07 13:20:00,279.57,279.62,279.51,279.56,375847.0,251.218,251.2629,251.1641,251.209,375847.0
2018-11-07 13:25:00,279.57,279.69,279.55,279.64,288710.0,251.218,251.3258,251.2,251.2809,288710.0
2018-11-07 13:30:00,279.64,279.73,279.43,279.46,455093.0,251.2809,251.3618,251.0922,251.1191,455093.0
2018-11-07 13:35:00,279.47,279.52,279.39,279.41,344296.0,251.1281,251.173,251.0562,251.0742,344296.0
2018-11-07 13:40:00,279.42,279.53,279.2,279.27,481846.0,251.0832,251.182,250.8855,250.9484,481846.0
2018-11-07 13:45:00,279.26,279.27,279.1,279.14,427010.0,250.9394,250.9484,250.7956,250.8316,427010.0
2018-11-07 13:50:00,279.13,279.2,279.0,279.04,359497.0,250.8226,250.8855,250.7058,250.7417,359497.0
2018-11-07 13:55:00,279.04,279.28,279.01,279.24,302523.0,250.7417,250.9574,250.7148,250.9214,302523.0
2018-11-07 14:00:00,279.24,279.48,279.21,279.41,746977.0,250.9214,251.1371,250.8945,251.0742,746977.0
2018-11-07 14:05:00,279.41,279.69,279.41,279.65,766666.0,251.0742,251.3258,251.0742,251.2899,766666.0
2018-11-07 14:10:00,279.65,279.98,279.63,279.82,882932.0,251.2899,251.5864,251.2719,251.4426,882932.0
2018-11-07 14:15:00,279.81,279.93,279.73,279.78,382241.0,251.4336,251.5415,251.3618,251.4067,382241.0
2018-11-07 14:20:00,279.79,279.96,279.78,279.89,380149.0,251.4157,251.5684,251.4067,251.5055,380149.0
2018-11-07 14:25:00,279.89,280.05,279.84,279.98,791020.0,251.5055,251.6493,251.4606,251.5864,791020.0
2018-11-07 14:30:00,279.98,280.21,279.9,280.11,637437.0,251.5864,251.7931,251.5145,251.7032,637437.0
2018-11-07 14:35:00,280.11,280.38,280.08,280.29,800590.0,251.7032,251.9458,251.6763,251.865,800590.0
2018-11-07 14:40:00,280.3,280.41,280.03,280.03,1244232.0,251.8739,251.9728,251.6313,251.6313,1244232.0
2018-11-07 14:45:00,280.05,280.17,279.81,279.95,1062270.0,251.6493,251.7571,251.4336,251.5594,1062270.0
2018-11-07 14:50:00,279.95,280.11,279.87,279.98,773270.0,251.5594,251.7032,251.4876,251.5864,773270.0
2018-11-07 14:55:00,279.98,280.12,279.69,280.07,916474.0,251.5864,251.7122,251.3258,251.6673,916474.0
2018-11-07 15:00:00,280.07,280.24,280.01,280.11,811953.0,251.6673,251.82,251.6134,251.7032,811953.0
2018-11-07 15:05:00,280.12,280.32,280.11,280.18,887440.0,251.7122,251.8919,251.7032,251.7661,887440.0
2018-11-07 15:10:00,280.18,280.57,280.14,280.52,878411.0,251.7661,252.1166,251.7302,252.0716,878411.0
2018-11-07 15:15:00,280.52,280.54,280.33,280.38,761355.0,252.0716,252.0896,251.9009,251.9458,761355.0
2018-11-07 15:20:00,280.39,280.44,280.31,280.4,639384.0,251.9548,251.9997,251.8829,251.9638,639384.0
2018-11-07 15:25:00,280.4,280.68,280.4,280.64,927715.0,251.9638,252.2154,251.9638,252.1795,927715.0
2018-11-07 15:30:00,280.64,280.84,280.52,280.78,1310121.0,252.1795,252.3592,252.0716,252.3053,1310121.0
2018-11-07 15:35:00,280.78,280.83,280.55,280.6,1385491.0,252.3053,252.3502,252.0986,252.1435,1385491.0
2018-11-07 15:40:00,280.61,280.7,280.37,280.43,2442278.0,252.1525,252.2334,251.9368,251.9908,2442278.0
2018-11-07 15:45:00,280.43,280.66,280.34,280.48,2181456.0,251.9908,252.1974,251.9099,252.0357,2181456.0
2018-11-07 15:50:00,280.48,280.73,280.48,280.71,3351137.0,252.0357,252.2603,252.0357,252.2424,3351137.0
2018-11-07 15:55:00,280.71,281.1,280.69,280.92,7445188.0,252.2424,252.5928,252.2244,252.4311,7445188.0
2018-11-08 09:30:00,280.14,280.46,280.07,280.31,1645342.0,251.7302,252.0177,251.6673,251.8829,1645342.0
2018-11-08 09:35:00,280.31,280.66,280.14,280.6,1392111.0,251.8829,252.1974,251.7302,252.1435,1392111.0
2018-11-08 09:40:00,280.6,280.77,280.5,280.58,1351661.0,252.1435,252.2963,252.0537,252.1255,1351661.0
2018-11-08 09:45:00,280.59,280.92,280.53,280.75,961934.0,252.1345,252.4311,252.0806,252.2783,961934.0
2018-11-08 09:50:00,280.75,280.93,280.68,280.81,819091.0,252.2783,252.4401,252.2154,252.3322,819091.0
2018-11-08 09:55:00,280.81,280.99,280.74,280.9,722705.0,252.3322,252.494,252.2693,252.4131,722705.0
2018-11-08 10:00:00,280.9,281.0,280.76,280.95,782987.0,252.4131,252.503,252.2873,252.458,782987.0
2018-11-08 10:05:00,280.95,280.99,280.48,280.53,819050.0,252.458,252.494,252.0357,252.0806,819050.0
2018-11-08 10:10:00,280.54,280.65,280.15,280.21,723972.0,252.0896,252.1885,251.7392,251.7931,723972.0
2018-11-08 10:15:00,280.22,280.38,280.14,280.32,681173.0,251.8021,251.9458,251.7302,251.8919,681173.0
2018-11-08 10:20:00,280.31,280.44,280.14,280.19,610568.0,251.8829,251.9997,251.7302,251.7751,610568.0
2018-11-08 10:25:00,280.18,280.49,280.16,280.3,611082.0,251.7661,252.0447,251.7481,251.8739,611082.0
2018-11-08 10:30:00,280.3,280.63,280.22,280.55,780267.0,251.8739,252.1705,251.8021,252.0986,780267.0
2018-11-08 10:35:00,280.56,280.77,280.4,280.73,504593.0,252.1076,252.2963,251.9638,252.2603,504593.0
2018-11-08 10:40:00,280.73,280.73,280.34,280.35,439092.0,252.2603,252.2603,251.9099,251.9189,439092.0
2018-11-08 10:45:00,280.34,280.51,280.27,280.43,414477.0,251.9099,252.0626,251.847,251.9908,414477.0
2018-11-08 10:50:00,280.43,280.74,280.42,280.66,392283.0,251.9908,252.2693,251.9818,252.1974,392283.0
2018-11-08 10:55:00,280.65,280.79,280.62,280.72,267271.0,252.1885,252.3143,252.1615,252.2514,267271.0
2018-11-08 11:00:00,280.72,280.85,280.58,280.78,472294.0,252.2514,252.3682,252.1255,252.3053,472294.0
2018-11-08 11:05:00,280.79,280.95,280.72,280.88,329151.0,252.3143,252.458,252.2514,252.3951,329151.0
2018-11-08 11:10:00,280.87,280.88,280.73,280.8,266414.0,252.3861,252.3951,252.2603,252.3232,266414.0
2018-11-08 11:15:00,280.79,280.83,280.66,280.8,307479.0,252.3143,252.3502,252.1974,252.3232,307479.0
2018-11-08 11:20:00,280.8,280.81,280.41,280.45,284005.0,252.3232,252.3322,251.9728,252.0087,284005.0
2018-11-08 11:25:00,280.45,280.74,280.45,280.68,352388.0,252.0087,252.2693,252.0087,252.2154,352388.0
2018-11-08 11:30:00,280.68,281.03,280.66,280.95,567738.0,252.2154,252.5299,252.1974,252.458,567738.0
2018-11-08 11:35:00,280.94,280.96,280.83,280.88,335128.0,252.449,252.467,252.3502,252.3951,335128.0
2018-11-08 11:40:00,280.88,281.14,280.87,280.96,493009.0,252.3951,252.6288,252.3861,252.467,493009.0
2018-11-08 11:45:00,280.95,281.11,280.92,281.09,222979.0,252.458,252.6018,252.4311,252.5838,222979.0
2018-11-08 11:50:00,281.1,281.13,280.86,280.87,219827.0,252.5928,252.6198,252.3772,252.3861,219827.0
2018-11-08 11:55:00,280.88,280.98,280.87,280.94,272672.0,252.3951,252.485,252.3861,252.449,272672.0
2018-11-08 12:00:00,280.94,280.99,280.82,280.94,269879.0,252.449,252.494,252.3412,252.449,269879.0
2018-11-08 12:05:00,280.95,281.16,280.91,280.98,406031.0,252.458,252.6467,252.4221,252.485,406031.0
2018-11-08 12:10:00,280.98,281.17,280.95,281.08,313653.0,252.485,252.6557,252.458,252.5748,313653.0
2018-11-08 12:15:00,281.09,281.22,281.05,281.18,298969.0,252.5838,252.7006,252.5479,252.6647,298969.0
2018-11-08 12:20:00,281.18,281.21,281.08,281.12,168884.0,252.6647,252.6917,252.5748,252.6108,168884.0
2018-11-08 12:25:00,281.11,281.14,280.87,280.87,309429.0,252.6018,252.6288,252.3861,252.3861,309429.0
2018-11-08 12:30:00,280.86,280.93,280.81,280.91,333643.0,252.3772,252.4401,252.3322,252.4221,333643.0
2018-11-08 12:35:00,280.9,281.02,280.88,281.0,216153.0,252.4131,252.5209,252.3951,252.503,216153.0
2018-11-08 12:40:00,281.0,281.07,280.94,280.97,189324.0,252.503,252.5659,252.449,252.476,189324.0
2018-11-08 12:45:00,280.96,281.02,280.84,280.86,222229.0,252.467,252.5209,252.3592,252.3772,222229.0
2018-11-08 12:50:00,280.86,280.89,280.68,280.7,546305.0,252.3772,252.4041,252.2154,252.2334,546305.0
2018-11-08 12:55:00,280.71,280.79,280.61,280.63,211224.0,252.2424,252.3143,252.1525,252.1705,211224.0
2018-11-08 13:00:00,280.64,280.76,280.6,280.63,197175.0,252.1795,252.2873,252.1435,252.1705,197175.0
2018-11-08 13:05:00,280.63,280.71,280.54,280.59,221606.0,252.1705,252.2424,252.0896,252.1345,221606.0
2018-11-08 13:10:00,280.6,280.61,280.53,280.58,260344.0,252.1435,252.1525,252.0806,252.1255,260344.0
2018-11-08 13:15:00,280.59,280.62,280.46,280.47,222583.0,252.1345,252.1615,252.0177,252.0267,222583.0
2018-11-08 13:20:00,280.48,280.5,280.27,280.38,399942.0,252.0357,252.0537,251.847,251.9458,399942.0
2018-11-08 13:25:00,280.39,280.48,280.18,280.18,338752.0,251.9548,252.0357,251.7661,251.7661,338752.0
2018-11-08 13:30:00,280.17,280.23,280.11,280.19,472383.0,251.7571,251.811,251.7032,251.7751,472383.0
2018-11-08 13:35:00,280.18,280.3,280.16,280.26,271692.0,251.7661,251.8739,251.7481,251.838,271692.0
2018-11-08 13:40:00,280.25,280.29,280.09,280.17,311763.0,251.829,251.865,251.6852,251.7571,311763.0
2018-11-08 13:45:00,280.18,280.3,280.14,280.22,294863.0,251.7661,251.8739,251.7302,251.8021,294863.0
2018-11-08 13:50:00,280.23,280.33,280.19,280.33,419015.0,251.811,251.9009,251.7751,251.9009,419015.0
2018-11-08 13:55:00,280.31,280.53,280.25,280.5,591293.0,251.8829,252.0806,251.829,252.0537,591293.0
2018-11-08 14:00:00,280.5,280.79,279.8,280.03,1656206.0,252.0537,252.3143,251.4247,251.6313,1656206.0
2018-11-08 14:05:00,280.03,280.92,280.03,280.78,1449027.0,251.6313,252.4311,251.6313,252.3053,1449027.0
2018-11-08 14:10:00,280.79,280.83,280.6,280.72,672532.0,252.3143,252.3502,252.1435,252.2514,672532.0
2018-11-08 14:15:00,280.72,280.86,280.36,280.43,896703.0,252.2514,252.3772,251.9279,251.9908,896703.0
2018-11-08 14:20:00,280.43,280.63,280.38,280.38,414925.0,251.9908,252.1705,251.9458,251.9458,414925.0
2018-11-08 14:25:00,280.37,280.39,279.94,279.97,648737.0,251.9368,251.9548,251.5505,251.5774,648737.0
2018-11-08 14:30:00,279.97,280.06,279.72,279.82,714736.0,251.5774,251.6583,251.3528,251.4426,714736.0
2018-11-08 14:35:00,279.83,280.0,279.53,279.53,836191.0,251.4516,251.6044,251.182,251.182,836191.0
2018-11-08 14:40:00,279.53,279.57,279.22,279.36,1262147.0,251.182,251.218,250.9035,251.0293,1262147.0
2018-11-08 14:45:00,279.36,279.9,279.28,279.82,1165202.0,251.0293,251.5145,250.9574,251.4426,1165202.0
2018-11-08 14:50:00,279.83,280.0,279.55,279.75,546131.0,251.4516,251.6044,251.2,251.3797,546131.0
2018-11-08 14:55:00,279.75,280.03,279.71,279.84,544195.0,251.3797,251.6313,251.3438,251.4606,544195.0
2018-11-08 15:00:00,279.84,279.85,279.43,279.53,760908.0,251.4606,251.4696,251.0922,251.182,760908.0
2018-11-08 15:05:00,279.52,279.97,279.49,279.93,709823.0,251.173,251.5774,251.1461,251.5415,709823.0
2018-11-08 15:10:00,279.94,280.03,279.63,279.99,669809.0,251.5505,251.6313,251.2719,251.5954,669809.0
2018-11-08 15:15:00,279.98,280.26,279.85,280.07,738978.0,251.5864,251.838,251.4696,251.6673,738978.0
2018-11-08 15:20:00,280.08,280.19,279.9,280.08,401589.0,251.6763,251.7751,251.5145,251.6763,401589.0
2018-11-08 15:25:00,280.07,280.11,279.68,279.68,855022.0,251.6673,251.7032,251.3168,251.3168,855022.0
2018-11-08 15:30:00,279.69,279.89,279.57,279.77,923346.0,251.3258,251.5055,251.218,251.3977,923346.0
2018-11-08 15:35:00,279.78,279.85,279.34,279.58,1001233.0,251.4067,251.4696,251.0113,251.227,1001233.0
2018-11-08 15:40:00,279.58,279.83,279.49,279.79,559971.0,251.227,251.4516,251.1461,251.4157,559971.0
2018-11-08 15:45:00,279.79,280.14,279.68,280.03,1215030.0,251.4157,251.7302,251.3168,251.6313,1215030.0
2018-11-08 15:50:00,280.03,280.3,279.93,280.05,1356385.0,251.6313,251.8739,251.5415,251.6493,1356385.0
2018-11-08 15:55:00,280.04,280.44,279.95,280.44,3863594.0,251.6403,251.9997,251.5594,251.9997,3863594.0
2018-11-09 09:30:00,279.03,279.24,278.87,278.97,1961226.0,250.7327,250.9214,250.589,250.6788,1961226.0
2018-11-09 09:35:00,279.0,279.1,278.59,278.64,1278624.0,250.7058,250.7956,250.3374,250.3823,1278624.0
2018-11-09 09:40:00,278.63,278.71,278.19,278.42,1425356.0,250.3733,250.4452,249.9779,250.1846,1425356.0
2018-11-09 09:45:00,278.43,278.72,278.38,278.51,829198.0,250.1936,250.4542,250.1487,250.2655,829198.0
2018-11-09 09:50:00,278.5,278.54,278.21,278.25,875349.0,250.2565,250.2924,249.9959,250.0318,875349.0
2018-11-09 09:55:00,278.25,278.49,278.11,278.43,1159742.0,250.0318,250.2475,249.906,250.1936,1159742.0
2018-11-09 10:00:00,278.43,278.66,278.12,278.18,929920.0,250.1936,250.4003,249.915,249.9689,929920.0
2018-11-09 10:05:00,278.22,278.45,277.85,277.87,1167729.0,250.0049,250.2116,249.6724,249.6904,1167729.0
2018-11-09 10:10:00,277.87,277.99,277.69,277.73,1420833.0,249.6904,249.7982,249.5286,249.5646,1420833.0
2018-11-09 10:15:00,277.73,277.87,277.53,277.7,1245389.0,249.5646,249.6904,249.3849,249.5376,1245389.0
2018-11-09 10:20:00,277.7,277.94,277.63,277.92,817962.0,249.5376,249.7533,249.4747,249.7353,817962.0
2018-11-09 10:25:00,277.92,278.35,277.91,278.35,922685.0,249.7353,250.1217,249.7263,250.1217,922685.0
2018-11-09 10:30:00,278.35,278.37,278.11,278.25,816826.0,250.1217,250.1397,249.906,250.0318,816826.0
2018-11-09 10:35:00,278.25,278.59,278.24,278.53,851525.0,250.0318,250.3374,250.0229,250.2834,851525.0
2018-11-09 10:40:00,278.53,278.55,278.35,278.38,566375.0,250.2834,250.3014,250.1217,250.1487,566375.0
2018-11-09 10:45:00,278.38,278.49,278.14,278.14,543677.0,250.1487,250.2475,249.933,249.933,543677.0
2018-11-09 10:50:00,278.14,278.14,277.87,277.99,762418.0,249.933,249.933,249.6904,249.7982,762418.0
2018-11-09 10:55:00,277.98,278.06,277.75,277.96,463359.0,249.7892,249.8611,249.5825,249.7713,463359.0
2018-11-09 11:00:00,277.97,278.31,277.77,277.79,685238.0,249.7802,250.0858,249.6005,249.6185,685238.0
2018-11-09 11:05:00,277.8,277.81,277.45,277.57,796491.0,249.6275,249.6365,249.313,249.4208,796491.0
2018-11-09 11:10:00,277.57,277.97,277.55,277.73,686810.0,249.4208,249.7802,249.4028,249.5646,686810.0
2018-11-09 11:15:00,277.73,278.04,277.71,277.8,419379.0,249.5646,249.8431,249.5466,249.6275,419379.0
2018-11-09 11:20:00,277.8,278.13,277.8,278.07,594185.0,249.6275,249.924,249.6275,249.8701,594185.0
2018-11-09 11:25:00,278.05,278.21,277.87,278.05,589902.0,249.8521,249.9959,249.6904,249.8521,589902.0
2018-11-09 11:30:00,278.04,278.28,277.88,277.95,601932.0,249.8431,250.0588,249.6994,249.7623,601932.0
2018-11-09 11:35:00,277.95,278.31,277.82,278.24,634482.0,249.7623,250.0858,249.6454,250.0229,634482.0
2018-11-09 11:40:00,278.24,278.24,277.7,277.89,352615.0,250.0229,250.0229,249.5376,249.7083,352615.0
2018-11-09 11:45:00,277.87,277.99,277.41,277.52,838431.0,249.6904,249.7982,249.277,249.3759,838431.0
2018-11-09 11:50:00,277.52,277.53,277.31,277.45,550932.0,249.3759,249.3849,249.1872,249.313,550932.0
2018-11-09 11:55:00,277.45,277.47,276.98,277.14,944531.0,249.313,249.3309,248.8906,249.0344,944531.0
2018-11-09 12:00:00,277.14,277.41,277.07,277.26,547863.0,249.0344,249.277,248.9715,249.1422,547863.0
2018-11-09 12:05:00,277.25,277.47,277.17,277.44,534340.0,249.1333,249.3309,249.0614,249.304,534340.0
2018-11-09 12:10:00,277.44,277.58,277.04,277.1,1023595.0,249.304,249.4298,248.9446,248.9985,1023595.0
2018-11-09 12:15:00,277.09,277.09,276.84,276.98,748395.0,248.9895,248.9895,248.7648,248.8906,748395.0
2018-11-09 12:20:00,276.98,277.23,276.81,277.2,892398.0,248.8906,249.1153,248.7379,249.0883,892398.0
2018-11-09 12:25:00,277.2,277.44,277.13,277.16,774999.0,249.0883,249.304,249.0254,249.0524,774999.0
2018-11-09 12:30:00,277.17,277.48,277.03,277.44,605174.0,249.0614,249.3399,248.9356,249.304,605174.0
2018-11-09 12:35:00,277.43,277.64,277.39,277.52,495717.0,249.295,249.4837,249.2591,249.3759,495717.0
2018-11-09 12:40:00,277.53,277.67,277.41,277.55,394838.0,249.3849,249.5107,249.277,249.4028,394838.0
2018-11-09 12:45:00,277.55,277.76,277.43,277.66,535096.0,249.4028,249.5915,249.295,249.5017,535096.0
2018-11-09 12:50:00,277.65,277.66,277.47,277.61,334618.0,249.4927,249.5017,249.3309,249.4567,334618.0
2018-11-09 12:55:00,277.6,277.6,277.27,277.29,725616.0,249.4478,249.4478,249.1512,249.1692,725616.0
2018-11-09 13:00:00,277.29,277.3,277.07,277.27,615073.0,249.1692,249.1782,248.9715,249.1512,615073.0
2018-11-09 13:05:00,277.27,277.45,277.23,277.43,533138.0,249.1512,249.313,249.1153,249.295,533138.0
2018-11-09 13:10:00,277.43,277.45,277.12,277.16,702769.0,249.295,249.313,249.0164,249.0524,702769.0
2018-11-09 13:15:00,277.17,277.18,276.95,277.02,649160.0,249.0614,249.0704,248.8637,248.9266,649160.0
2018-11-09 13:20:00,277.02,277.13,276.89,277.02,448105.0,248.9266,249.0254,248.8098,248.9266,448105.0
2018-11-09 13:25:00,277.02,277.15,276.93,277.12,407850.0,248.9266,249.0434,248.8457,249.0164,407850.0
2018-11-09 13:30:00,277.12,277.13,276.74,276.81,634274.0,249.0164,249.0254,248.675,248.7379,634274.0
2018-11-09 13:35:00,276.81,276.93,276.78,276.79,379093.0,248.7379,248.8457,248.7109,248.7199,379093.0
2018-11-09 13:40:00,276.79,277.06,276.69,276.85,564425.0,248.7199,248.9625,248.63,248.7738,564425.0
2018-11-09 13:45:00,276.86,276.86,276.52,276.58,642013.0,248.7828,248.7828,248.4773,248.5312,642013.0
2018-11-09 13:50:00,276.58,276.73,276.58,276.72,407479.0,248.5312,248.666,248.5312,248.657,407479.0
2018-11-09 13:55:00,276.71,276.95,276.7,276.74,665568.0,248.648,248.8637,248.639,248.675,665568.0
2018-11-09 14:00:00,276.73,277.08,276.69,277.01,584630.0,248.666,248.9805,248.63,248.9176,584630.0
2018-11-09 14:05:00,277.04,277.11,276.62,276.65,463397.0,248.9446,249.0075,248.5671,248.5941,463397.0
2018-11-09 14:10:00,276.65,276.65,276.37,276.5,724891.0,248.5941,248.5941,248.3425,248.4593,724891.0
2018-11-09 14:15:00,276.5,276.6,276.25,276.3,751253.0,248.4593,248.5492,248.2347,248.2796,751253.0
2018-11-09 14:20:00,276.29,276.4,276.18,276.38,751770.0,248.2706,248.3695,248.1718,248.3515,751770.0
2018-11-09 14:25:00,276.38,276.55,276.32,276.32,708602.0,248.3515,248.5042,248.2976,248.2976,708602.0
2018-11-09 14:30:00,276.32,276.87,276.32,276.87,827853.0,248.2976,248.7918,248.2976,248.7918,827853.0
2018-11-09 14:35:00,276.87,277.19,276.78,277.17,906889.0,248.7918,249.0793,248.7109,249.0614,906889.0
2018-11-09 14:40:00,277.18,277.46,277.15,277.15,845101.0,249.0704,249.322,249.0434,249.0434,845101.0
2018-11-09 14:45:00,277.15,277.43,277.03,277.16,751113.0,249.0434,249.295,248.9356,249.0524,751113.0
2018-11-09 14:50:00,277.16,277.77,277.16,277.58,1099591.0,249.0524,249.6005,249.0524,249.4298,1099591.0
2018-11-09 14:55:00,277.59,277.99,277.54,277.57,1101982.0,249.4388,249.7982,249.3938,249.4208,1101982.0
2018-11-09 15:00:00,277.56,277.76,277.43,277.62,732710.0,249.4118,249.5915,249.295,249.4657,732710.0
2018-11-09 15:05:00,277.62,277.8,277.41,277.69,663212.0,249.4657,249.6275,249.277,249.5286,663212.0
2018-11-09 15:10:00,277.7,278.05,277.45,277.96,933439.0,249.5376,249.8521,249.313,249.7713,933439.0
2018-11-09 15:15:00,277.97,278.21,277.71,277.99,1332528.0,249.7802,249.9959,249.5466,249.7982,1332528.0
2018-11-09 15:20:00,277.98,278.56,277.81,278.4,1426595.0,249.7892,250.3104,249.6365,250.1666,1426595.0
2018-11-09 15:25:00,278.4,278.44,278.2,278.27,1428855.0,250.1666,250.2026,249.9869,250.0498,1428855.0
2018-11-09 15:30:00,278.26,278.49,278.16,278.2,995638.0,250.0408,250.2475,249.951,249.9869,995638.0
2018-11-09 15:35:00,278.2,278.44,278.08,278.25,1051496.0,249.9869,250.2026,249.8791,250.0318,1051496.0
2018-11-09 15:40:00,278.25,278.72,278.21,278.67,1341011.0,250.0318,250.4542,249.9959,250.4092,1341011.0
2018-11-09 15:45:00,278.67,278.83,277.98,278.05,2665053.0,250.4092,250.553,249.7892,249.8521,2665053.0
2018-11-09 15:50:00,278.05,278.35,277.97,278.33,2554882.0,249.8521,250.1217,249.7802,250.1037,2554882.0
2018-11-09 15:55:00,278.33,278.42,277.81,277.83,5941021.0,250.1037,250.1846,249.6365,249.6544,5941021.0
2018-11-12 09:30:00,277.15,277.46,276.42,276.46,1497641.0,249.0434,249.322,248.3874,248.4234,1497641.0
2018-11-12 09:35:00,276.47,276.57,276.03,276.13,1031003.0,248.4324,248.5222,248.037,248.1268,1031003.0
2018-11-12 09:40:00,276.13,276.23,275.9,275.99,1104740.0,248.1268,248.2167,247.9202,248.001,1104740.0
2018-11-12 09:45:00,275.98,276.13,275.81,275.89,1078033.0,247.992,248.1268,247.8393,247.9112,1078033.0
2018-11-12 09:50:00,275.89,275.9,275.55,275.63,1239319.0,247.9112,247.9202,247.6057,247.6775,1239319.0
2018-11-12 09:55:00,275.62,275.85,275.57,275.61,1123758.0,247.6686,247.8752,247.6236,247.6596,1123758.0
2018-11-12 10:00:00,275.61,275.62,275.2,275.22,1273055.0,247.6596,247.6686,247.2912,247.3091,1273055.0
2018-11-12 10:05:00,275.23,275.56,275.12,275.47,1159967.0,247.3181,247.6146,247.2193,247.5338,1159967.0
2018-11-12 10:10:00,275.47,275.65,275.28,275.31,890639.0,247.5338,247.6955,247.363,247.39,890639.0
2018-11-12 10:15:00,275.31,275.55,275.28,275.35,622733.0,247.39,247.6057,247.363,247.4259,622733.0
2018-11-12 10:20:00,275.35,275.87,275.11,275.72,967122.0,247.4259,247.8932,247.2103,247.7584,967122.0
2018-11-12 10:25:00,275.71,275.94,275.63,275.77,589654.0,247.7494,247.9561,247.6775,247.8033,589654.0
2018-11-12 10:30:00,275.78,275.79,275.31,275.51,687507.0,247.8123,247.8213,247.39,247.5697,687507.0
2018-11-12 10:35:00,275.51,275.74,275.15,275.25,783291.0,247.5697,247.7764,247.2462,247.3361,783291.0
2018-11-12 10:40:00,275.25,275.26,274.95,275.05,892893.0,247.3361,247.3451,247.0665,247.1564,892893.0
2018-11-12 10:45:00,275.05,275.07,274.8,274.9,872657.0,247.1564,247.1743,246.9317,247.0216,872657.0
2018-11-12 10:50:00,274.88,274.96,274.57,274.65,754988.0,247.0036,247.0755,246.725,246.7969,754988.0
2018-11-12 10:55:00,274.63,274.65,274.42,274.49,985854.0,246.779,246.7969,246.5903,246.6532,985854.0
2018-11-12 11:00:00,274.49,274.51,274.08,274.3,1466645.0,246.6532,246.6711,246.2847,246.4824,1466645.0
2018-11-12 11:05:00,274.31,274.57,274.19,274.48,933984.0,246.4914,246.725,246.3836,246.6442,933984.0
2018-11-12 11:10:00,274.48,274.49,274.05,274.06,667208.0,246.6442,246.6532,246.2578,246.2668,667208.0
2018-11-12 11:15:00,274.06,274.06,273.47,273.54,1341149.0,246.2668,246.2668,245.7366,245.7995,1341149.0
2018-11-12 11:20:00,273.54,273.86,273.39,273.75,787969.0,245.7995,246.087,245.6647,245.9882,787969.0
2018-11-12 11:25:00,273.74,273.79,273.31,273.34,822416.0,245.9792,246.0241,245.5928,245.6198,822416.0
2018-11-12 11:30:00,273.33,273.59,273.01,273.42,1779470.0,245.6108,245.8444,245.3232,245.6917,1779470.0
2018-11-12 11:35:00,273.44,273.71,273.43,273.55,774451.0,245.7096,245.9523,245.7007,245.8085,774451.0
2018-11-12 11:40:00,273.55,273.98,273.54,273.64,1008907.0,245.8085,246.1949,245.7995,245.8894,1008907.0
2018-11-12 11:45:00,273.65,273.94,273.61,273.75,1111226.0,245.8983,246.1589,245.8624,245.9882,1111226.0
2018-11-12 11:50:00,273.77,273.99,273.25,273.87,682883.0,246.0062,246.2039,245.5389,246.096,682883.0
2018-11-12 11:55:00,273.88,274.18,273.85,274.08,1030268.0,246.105,246.3746,246.0781,246.2847,1030268.0
2018-11-12 12:00:00,274.07,274.27,273.97,274.19,855118.0,246.2757,246.4555,246.1859,246.3836,855118.0
2018-11-12 12:05:00,274.2,274.64,274.2,274.55,1294247.0,246.3926,246.7879,246.3926,246.7071,1294247.0
2018-11-12 12:10:00,274.56,274.59,274.24,274.31,650499.0,246.7161,246.743,246.4285,246.4914,650499.0
2018-11-12 12:15:00,274.3,274.6,274.21,274.36,504724.0,246.4824,246.752,246.4015,246.5363,504724.0
2018-11-12 12:20:00,274.35,274.49,274.18,274.33,505512.0,246.5274,246.6532,246.3746,246.5094,505512.0
2018-11-12 12:25:00,274.35,274.48,274.1,274.22,345435.0,246.5274,246.6442,246.3027,246.4105,345435.0
2018-11-12 12:30:00,274.22,274.22,273.82,273.82,446794.0,246.4105,246.4105,246.0511,246.0511,446794.0
2018-11-12 12:35:00,273.82,274.28,273.82,274.14,325897.0,246.0511,246.4645,246.0511,246.3386,325897.0
2018-11-12 12:40:00,274.13,274.37,274.04,274.27,475480.0,246.3297,246.5453,246.2488,246.4555,475480.0
2018-11-12 12:45:00,274.27,274.28,274.05,274.16,214994.0,246.4555,246.4645,246.2578,246.3566,214994.0
2018-11-12 12:50:00,274.16,274.26,273.83,273.86,218184.0,246.3566,246.4465,246.0601,246.087,218184.0
2018-11-12 12:55:00,273.86,274.13,273.69,273.69,413319.0,246.087,246.3297,245.9343,245.9343,413319.0
2018-11-12 13:00:00,273.69,273.84,273.6,273.71,386857.0,245.9343,246.0691,245.8534,245.9523,386857.0
2018-11-12 13:05:00,273.7,273.73,273.36,273.53,509483.0,245.9433,245.9702,245.6378,245.7905,509483.0
2018-11-12 13:10:00,273.54,273.59,273.21,273.21,557484.0,245.7995,245.8444,245.503,245.503,557484.0
2018-11-12 13:15:00,273.21,273.46,273.18,273.26,517561.0,245.503,245.7276,245.476,245.5479,517561.0
2018-11-12 13:20:00,273.26,273.45,273.16,273.34,426146.0,245.5479,245.7186,245.458,245.6198,426146.0
2018-11-12 13:25:00,273.34,273.93,273.33,273.7,749701.0,245.6198,246.1499,245.6108,245.9433,749701.0
2018-11-12 13:30:00,273.7,273.88,273.57,273.87,755126.0,245.9433,246.105,245.8265,246.096,755126.0
2018-11-12 13:35:00,273.86,273.87,273.59,273.62,409027.0,246.087,246.096,245.8444,245.8714,409027.0
2018-11-12 13:40:00,273.62,273.75,273.29,273.32,709607.0,245.8714,245.9882,245.5748,245.6018,709607.0
2018-11-12 13:45:00,273.32,273.61,273.01,273.48,892632.0,245.6018,245.8624,245.3232,245.7456,892632.0
2018-11-12 13:50:00,273.47,274.37,273.47,274.1,908386.0,245.7366,246.5453,245.7366,246.3027,908386.0
2018-11-12 13:55:00,274.1,274.19,273.89,273.97,514802.0,246.3027,246.3836,246.114,246.1859,514802.0
2018-11-12 14:00:00,273.96,274.43,273.81,274.39,753829.0,246.1769,246.5992,246.0421,246.5633,753829.0
2018-11-12 14:05:00,274.38,274.39,274.12,274.21,550827.0,246.5543,246.5633,246.3207,246.4015,550827.0
2018-11-12 14:10:00,274.2,274.63,274.17,274.42,829919.0,246.3926,246.779,246.3656,246.5903,829919.0
2018-11-12 14:15:00,274.41,274.94,274.33,274.77,949275.0,246.5813,247.0575,246.5094,246.9048,949275.0
2018-11-12 14:20:00,274.78,274.82,274.47,274.58,673277.0,246.9137,246.9497,246.6352,246.734,673277.0
2018-11-12 14:25:00,274.59,274.6,274.08,274.14,677637.0,246.743,246.752,246.2847,246.3386,677637.0
2018-11-12 14:30:00,274.14,274.35,274.12,274.29,387913.0,246.3386,246.5274,246.3207,246.4734,387913.0
2018-11-12 14:35:00,274.31,274.4,273.64,273.85,773070.0,246.4914,246.5723,245.8894,246.0781,773070.0
2018-11-12 14:40:00,273.85,274.39,273.8,274.29,823965.0,246.0781,246.5633,246.0331,246.4734,823965.0
2018-11-12 14:45:00,274.3,274.81,274.3,274.6,1248082.0,246.4824,246.9407,246.4824,246.752,1248082.0
2018-11-12 14:50:00,274.62,274.67,274.08,274.16,564153.0,246.77,246.8149,246.2847,246.3566,564153.0
2018-11-12 14:55:00,274.16,274.17,273.6,273.67,794431.0,246.3566,246.3656,245.8534,245.9163,794431.0
2018-11-12 15:00:00,273.67,273.89,273.44,273.52,960538.0,245.9163,246.114,245.7096,245.7815,960538.0
2018-11-12 15:05:00,273.53,273.53,273.12,273.31,981320.0,245.7905,245.7905,245.4221,245.5928,981320.0
2018-11-12 15:10:00,273.31,273.52,272.9,273.41,1891122.0,245.5928,245.7815,245.2244,245.6827,1891122.0
2018-11-12 15:15:00,273.43,273.7,273.11,273.68,1693889.0,245.7007,245.9433,245.4131,245.9253,1693889.0
2018-11-12 15:20:00,273.68,274.16,273.51,273.84,1271826.0,245.9253,246.3566,245.7725,246.0691,1271826.0
2018-11-12 15:25:00,273.84,273.97,273.69,273.75,615351.0,246.0691,246.1859,245.9343,245.9882,615351.0
2018-11-12 15:30:00,273.75,273.75,272.97,273.1,2005476.0,245.9882,245.9882,245.2873,245.4041,2005476.0
2018-11-12 15:35:00,273.1,273.29,272.99,273.15,1214402.0,245.4041,245.5748,245.3053,245.449,1214402.0
2018-11-12 15:40:00,273.14,273.46,272.83,273.18,2050873.0,245.4401,245.7276,245.1615,245.476,2050873.0
2018-11-12 15:45:00,273.19,273.51,272.91,272.96,2021808.0,245.485,245.7725,245.2334,245.2783,2021808.0
2018-11-12 15:50:00,272.96,273.0,271.99,272.07,4716265.0,245.2783,245.3143,244.4067,244.4786,4716265.0
2018-11-12 15:55:00,272.07,272.54,272.07,272.49,6680572.0,244.4786,244.9009,244.4786,244.856,6680572.0
2018-11-13 09:30:00,273.06,274.02,273.04,273.93,2085181.0,245.3682,246.2308,245.3502,246.1499,2085181.0
2018-11-13 09:35:00,273.94,274.1,273.79,274.01,1438202.0,246.1589,246.3027,246.0241,246.2218,1438202.0
2018-11-13 09:40:00,274.01,274.02,273.36,273.4,1555721.0,246.2218,246.2308,245.6378,245.6737,1555721.0
2018-11-13 09:45:00,273.41,274.13,273.33,273.65,1168911.0,245.6827,246.3297,245.6108,245.8983,1168911.0
2018-11-13 09:50:00,273.65,273.74,273.37,273.61,893034.0,245.8983,245.9792,245.6467,245.8624,893034.0
2018-11-13 09:55:00,273.62,273.63,273.14,273.28,1009491.0,245.8714,245.8804,245.4401,245.5659,1009491.0
2018-11-13 10:00:00,273.29,273.31,272.62,272.82,1614004.0,245.5748,245.5928,244.9728,245.1525,1614004.0
2018-11-13 10:05:00,272.82,273.68,272.77,273.63,1188074.0,245.1525,245.9253,245.1076,245.8804,1188074.0
2018-11-13 10:10:00,273.63,273.64,273.31,273.53,925902.0,245.8804,245.8894,245.5928,245.7905,925902.0
2018-11-13 10:15:00,273.52,273.82,273.44,273.59,883593.0,245.7815,246.0511,245.7096,245.8444,883593.0
2018-11-13 10:20:00,273.59,273.59,272.4,272.44,1372453.0,245.8444,245.8444,244.7751,244.8111,1372453.0
2018-11-13 10:25:00,272.44,272.72,271.92,271.96,1824701.0,244.8111,245.0627,244.3438,244.3797,1824701.0
2018-11-13 10:30:00,271.96,272.53,271.73,272.47,1387002.0,244.3797,244.8919,244.1731,244.838,1387002.0
2018-11-13 10:35:00,272.48,272.88,272.34,272.57,1274296.0,244.847,245.2064,244.7212,244.9279,1274296.0
2018-11-13 10:40:00,272.57,273.18,272.18,272.68,1930462.0,244.9279,245.476,244.5774,245.0267,1930462.0
2018-11-13 10:45:00,272.67,273.3,272.66,272.94,1517944.0,245.0177,245.5838,245.0087,245.2603,1517944.0
2018-11-13 10:50:00,272.94,273.18,272.67,272.93,942803.0,245.2603,245.476,245.0177,245.2514,942803.0
2018-11-13 10:55:00,272.93,273.52,272.88,273.41,1029380.0,245.2514,245.7815,245.2064,245.6827,1029380.0
2018-11-13 11:00:00,273.38,274.61,273.28,274.48,2050783.0,245.6557,246.761,245.5659,246.6442,2050783.0
2018-11-13 11:05:00,274.47,274.52,274.11,274.11,1103844.0,246.6352,246.6801,246.3117,246.3117,1103844.0
2018-11-13 11:10:00,274.11,274.6,274.11,274.44,798839.0,246.3117,246.752,246.3117,246.6082,798839.0
2018-11-13 11:15:00,274.43,275.33,274.21,275.25,1569302.0,246.5992,247.408,246.4015,247.3361,1569302.0
2018-11-13 11:20:00,275.26,275.31,274.68,274.69,849857.0,247.3451,247.39,246.8239,246.8329,849857.0
2018-11-13 11:25:00,274.7,274.87,274.52,274.54,881839.0,246.8419,246.9946,246.6801,246.6981,881839.0
2018-11-13 11:30:00,274.54,274.65,274.39,274.58,620681.0,246.6981,246.7969,246.5633,246.734,620681.0
2018-11-13 11:35:00,274.57,274.76,274.0,274.11,950334.0,246.725,246.8958,246.2128,246.3117,950334.0
2018-11-13 11:40:00,274.1,274.25,274.02,274.22,522896.0,246.3027,246.4375,246.2308,246.4105,522896.0
2018-11-13 11:45:00,274.23,274.43,274.06,274.43,627682.0,246.4195,246.5992,246.2668,246.5992,627682.0
2018-11-13 11:50:00,274.43,274.67,274.05,274.07,513951.0,246.5992,246.8149,246.2578,246.2757,513951.0
2018-11-13 11:55:00,274.07,274.3,274.0,274.24,360754.0,246.2757,246.4824,246.2128,246.4285,360754.0
2018-11-13 12:00:00,274.24,274.65,274.24,274.45,835144.0,246.4285,246.7969,246.4285,246.6172,835144.0
2018-11-13 12:05:00,274.45,274.48,273.77,273.86,649731.0,246.6172,246.6442,246.0062,246.087,649731.0
2018-11-13 12:10:00,273.86,274.24,273.71,274.2,394267.0,246.087,246.4285,245.9523,246.3926,394267.0
2018-11-13 12:15:00,274.19,274.29,273.92,274.11,499882.0,246.3836,246.4734,246.141,246.3117,499882.0
2018-11-13 12:20:00,274.12,274.22,273.92,274.15,350681.0,246.3207,246.4105,246.141,246.3476,350681.0
2018-11-13 12:25:00,274.17,274.51,274.16,274.19,506123.0,246.3656,246.6711,246.3566,246.3836,506123.0
2018-11-13 12:30:00,274.21,274.22,273.91,274.05,326420.0,246.4015,246.4105,246.132,246.2578,326420.0
2018-11-13 12:35:00,274.04,274.06,273.58,273.68,682900.0,246.2488,246.2668,245.8354,245.9253,682900.0
2018-11-13 12:40:00,273.68,273.76,272.96,273.21,1158577.0,245.9253,245.9972,245.2783,245.503,1158577.0
2018-11-13 12:45:00,273.21,273.36,273.07,273.23,457769.0,245.503,245.6378,245.3772,245.5209,457769.0
2018-11-13 12:50:00,273.23,273.47,273.07,273.27,379759.0,245.5209,245.7366,245.3772,245.5569,379759.0
2018-11-13 12:55:00,273.26,273.28,272.99,273.12,519902.0,245.5479,245.5659,245.3053,245.4221,519902.0
2018-11-13 13:00:00,273.12,273.54,273.11,273.44,527383.0,245.4221,245.7995,245.4131,245.7096,527383.0
2018-11-13 13:05:00,273.44,273.45,273.11,273.14,470480.0,245.7096,245.7186,245.4131,245.4401,470480.0
2018-11-13 13:10:00,273.14,273.31,272.62,272.74,656968.0,245.4401,245.5928,244.9728,245.0806,656968.0
2018-11-13 13:15:00,272.72,272.9,272.59,272.85,602072.0,245.0627,245.2244,244.9458,245.1795,602072.0
2018-11-13 13:20:00,272.85,273.22,272.84,273.16,506597.0,245.1795,245.5119,245.1705,245.458,506597.0
2018-11-13 13:25:00,273.17,273.17,272.54,272.9,526294.0,245.467,245.467,244.9009,245.2244,526294.0
2018-11-13 13:30:00,272.91,273.53,272.81,273.38,730332.0,245.2334,245.7905,245.1435,245.6557,730332.0
2018-11-13 13:35:00,273.39,273.83,273.31,273.8,732633.0,245.6647,246.0601,245.5928,246.0331,732633.0
2018-11-13 13:40:00,273.8,273.86,273.51,273.53,581457.0,246.0331,246.087,245.7725,245.7905,581457.0
2018-11-13 13:45:00,273.53,273.69,273.05,273.11,631398.0,245.7905,245.9343,245.3592,245.4131,631398.0
2018-11-13 13:50:00,273.11,273.44,273.06,273.3,625033.0,245.4131,245.7096,245.3682,245.5838,625033.0
2018-11-13 13:55:00,273.32,273.43,272.99,273.09,370615.0,245.6018,245.7007,245.3053,245.3951,370615.0
2018-11-13 14:00:00,273.09,273.24,272.69,272.75,556972.0,245.3951,245.5299,245.0357,245.0896,556972.0
2018-11-13 14:05:00,272.74,272.92,272.61,272.72,462279.0,245.0806,245.2424,244.9638,245.0627,462279.0
2018-11-13 14:10:00,272.72,272.9,272.34,272.35,511598.0,245.0627,245.2244,244.7212,244.7302,511598.0
2018-11-13 14:15:00,272.34,272.37,271.9,272.06,1322405.0,244.7212,244.7481,244.3258,244.4696,1322405.0
2018-11-13 14:20:00,272.06,272.15,271.47,271.91,1379675.0,244.4696,244.5505,243.9394,244.3348,1379675.0
2018-11-13 14:25:00,271.91,272.21,271.78,272.19,1110573.0,244.3348,244.6044,244.218,244.5864,1110573.0
2018-11-13 14:30:00,272.2,272.35,271.99,272.34,769901.0,244.5954,244.7302,244.4067,244.7212,769901.0
2018-11-13 14:35:00,272.34,272.71,272.31,272.47,861053.0,244.7212,245.0537,244.6942,244.838,861053.0
2018-11-13 14:40:00,272.47,272.5,271.58,271.71,884705.0,244.838,244.865,244.0383,244.1551,884705.0
2018-11-13 14:45:00,271.7,272.1,271.39,271.98,917058.0,244.1461,244.5055,243.8675,244.3977,917058.0
2018-11-13 14:50:00,271.96,272.27,271.78,272.27,735049.0,244.3797,244.6583,244.218,244.6583,735049.0
2018-11-13 14:55:00,272.25,272.5,271.91,272.05,751015.0,244.6403,244.865,244.3348,244.4606,751015.0
2018-11-13 15:00:00,272.07,272.88,271.86,272.63,1295245.0,244.4786,245.2064,244.2899,244.9818,1295245.0
2018-11-13 15:05:00,272.62,272.67,271.97,272.31,755817.0,244.9728,245.0177,244.3887,244.6942,755817.0
2018-11-13 15:10:00,272.32,272.39,271.91,272.03,1113166.0,244.7032,244.7661,244.3348,244.4426,1113166.0
2018-11-13 15:15:00,272.0,272.2,271.52,271.86,1281970.0,244.4157,244.5954,243.9844,244.2899,1281970.0
2018-11-13 15:20:00,271.86,271.94,271.36,271.59,989930.0,244.2899,244.3618,243.8406,244.0473,989930.0
2018-11-13 15:25:00,271.67,272.3,271.6,271.91,1227513.0,244.1191,244.6852,244.0562,244.3348,1227513.0
2018-11-13 15:30:00,271.89,272.1,271.25,271.38,1817741.0,244.3168,244.5055,243.7417,243.8585,1817741.0
2018-11-13 15:35:00,271.37,272.39,271.31,272.05,2105866.0,243.8496,244.7661,243.7956,244.4606,2105866.0
2018-11-13 15:40:00,272.04,272.25,271.88,272.13,1187071.0,244.4516,244.6403,244.3078,244.5325,1187071.0
2018-11-13 15:45:00,272.13,272.55,271.93,272.49,1969331.0,244.5325,244.9099,244.3528,244.856,1969331.0
2018-11-13 15:50:00,272.49,272.67,272.42,272.61,1944117.0,244.856,245.0177,244.7931,244.9638,1944117.0
2018-11-13 15:55:00,272.61,272.63,271.98,272.06,4286243.0,244.9638,244.9818,244.3977,244.4696,4286243.0
2018-11-14 09:30:00,274.14,274.45,273.94,274.02,1671593.0,246.3386,246.6172,246.1589,246.2308,1671593.0
2018-11-14 09:35:00,274.0,274.36,273.84,273.9,1062003.0,246.2128,246.5363,246.0691,246.123,1062003.0
2018-11-14 09:40:00,273.91,274.45,273.86,274.4,1108166.0,246.132,246.6172,246.087,246.5723,1108166.0
2018-11-14 09:45:00,274.4,274.61,273.92,274.09,1069342.0,246.5723,246.761,246.141,246.2937,1069342.0
2018-11-14 09:50:00,274.1,274.25,273.6,273.79,913613.0,246.3027,246.4375,245.8534,246.0241,913613.0
2018-11-14 09:55:00,273.8,274.16,273.64,274.04,1013019.0,246.0331,246.3566,245.8894,246.2488,1013019.0
2018-11-14 10:00:00,274.05,274.09,273.5,273.68,966177.0,246.2578,246.2937,245.7636,245.9253,966177.0
2018-11-14 10:05:00,273.68,273.94,273.46,273.48,621235.0,245.9253,246.1589,245.7276,245.7456,621235.0
2018-11-14 10:10:00,273.48,273.52,273.12,273.12,984313.0,245.7456,245.7815,245.4221,245.4221,984313.0
2018-11-14 10:15:00,273.14,273.2,272.82,272.93,1070808.0,245.4401,245.494,245.1525,245.2514,1070808.0
2018-11-14 10:20:00,272.92,273.06,272.73,272.83,686974.0,245.2424,245.3682,245.0716,245.1615,686974.0
2018-11-14 10:25:00,272.83,272.91,272.54,272.85,1102879.0,245.1615,245.2334,244.9009,245.1795,1102879.0
2018-11-14 10:30:00,272.85,273.07,272.7,272.86,977483.0,245.1795,245.3772,245.0447,245.1885,977483.0
2018-11-14 10:35:00,272.85,273.13,272.75,272.99,661281.0,245.1795,245.4311,245.0896,245.3053,661281.0
2018-11-14 10:40:00,272.99,273.04,272.64,272.99,808141.0,245.3053,245.3502,244.9908,245.3053,808141.0
2018-11-14 10:45:00,272.98,273.27,272.74,272.74,947792.0,245.2963,245.5569,245.0806,245.0806,947792.0
2018-11-14 10:50:00,272.75,272.99,272.05,272.12,1328585.0,245.0896,245.3053,244.4606,244.5235,1328585.0
2018-11-14 10:55:00,272.12,272.42,272.1,272.33,691510.0,244.5235,244.7931,244.5055,244.7122,691510.0
2018-11-14 11:00:00,272.33,272.34,271.65,271.69,1359270.0,244.7122,244.7212,244.1012,244.1371,1359270.0
2018-11-14 11:05:00,271.68,271.83,271.46,271.51,1082320.0,244.1281,244.2629,243.9304,243.9754,1082320.0
2018-11-14 11:10:00,271.5,271.67,271.33,271.35,1172685.0,243.9664,244.1191,243.8136,243.8316,1172685.0
2018-11-14 11:15:00,271.35,271.72,271.27,271.38,1163261.0,243.8316,244.1641,243.7597,243.8585,1163261.0
2018-11-14 11:20:00,271.39,271.57,271.05,271.24,881565.0,243.8675,244.0293,243.562,243.7327,881565.0
2018-11-14 11:25:00,271.24,271.56,271.06,271.33,1641936.0,243.7327,244.0203,243.571,243.8136,1641936.0
2018-11-14 11:30:00,271.33,271.46,270.97,271.21,877929.0,243.8136,243.9304,243.4901,243.7058,877929.0
2018-11-14 11:35:00,271.21,271.21,270.56,270.68,1103722.0,243.7058,243.7058,243.1217,243.2295,1103722.0
2018-11-14 11:40:00,270.67,270.72,270.35,270.6,1512778.0,243.2206,243.2655,242.933,243.1577,1512778.0
2018-11-14 11:45:00,270.61,270.76,270.44,270.67,806529.0,243.1666,243.3014,243.0139,243.2206,806529.0
2018-11-14 11:50:00,270.66,271.13,270.47,271.01,1931356.0,243.2116,243.6339,243.0408,243.5261,1931356.0
2018-11-14 11:55:00,270.99,271.39,270.84,271.38,1128969.0,243.5081,243.8675,243.3733,243.8585,1128969.0
2018-11-14 12:00:00,271.38,271.53,271.17,271.21,1487114.0,243.8585,243.9933,243.6698,243.7058,1487114.0
2018-11-14 12:05:00,271.2,271.29,270.83,270.83,673626.0,243.6968,243.7777,243.3643,243.3643,673626.0
2018-11-14 12:10:00,270.83,270.92,270.35,270.51,1037559.0,243.3643,243.4452,242.933,243.0768,1037559.0
2018-11-14 12:15:00,270.5,271.16,270.48,271.04,897994.0,243.0678,243.6609,243.0498,243.553,897994.0
2018-11-14 12:20:00,271.04,271.68,271.03,271.48,947965.0,243.553,244.1281,243.544,243.9484,947965.0
2018-11-14 12:25:00,271.47,271.66,271.35,271.5,688962.0,243.9394,244.1102,243.8316,243.9664,688962.0
2018-11-14 12:30:00,271.5,271.5,270.89,271.05,835513.0,243.9664,243.9664,243.4182,243.562,835513.0
2018-11-14 12:35:00,271.06,271.06,270.22,270.66,1135940.0,243.571,243.571,242.8162,243.2116,1135940.0
2018-11-14 12:40:00,270.67,270.67,270.27,270.44,716181.0,243.2206,243.2206,242.8611,243.0139,716181.0
2018-11-14 12:45:00,270.46,270.91,270.35,270.75,745708.0,243.0318,243.4362,242.933,243.2924,745708.0
2018-11-14 12:50:00,270.75,271.14,270.5,270.68,977506.0,243.2924,243.6429,243.0678,243.2295,977506.0
2018-11-14 12:55:00,270.67,270.93,270.05,270.24,1536242.0,243.2206,243.4542,242.6634,242.8342,1536242.0
2018-11-14 13:00:00,270.23,270.67,270.05,270.38,1193396.0,242.8252,243.2206,242.6634,242.96,1193396.0
2018-11-14 13:05:00,270.35,270.68,270.22,270.33,771222.0,242.933,243.2295,242.8162,242.915,771222.0
2018-11-14 13:10:00,270.31,270.48,269.62,270.1,1490737.0,242.8971,243.0498,242.277,242.7084,1490737.0
2018-11-14 13:15:00,270.08,270.77,270.07,270.58,884000.0,242.6904,243.3104,242.6814,243.1397,884000.0
2018-11-14 13:20:00,270.59,270.76,270.17,270.23,741836.0,243.1487,243.3014,242.7713,242.8252,741836.0
2018-11-14 13:25:00,270.24,270.41,270.0,270.29,523378.0,242.8342,242.9869,242.6185,242.8791,523378.0
2018-11-14 13:30:00,270.27,270.47,269.87,270.09,698293.0,242.8611,243.0408,242.5017,242.6994,698293.0
2018-11-14 13:35:00,270.08,270.27,269.81,270.0,558017.0,242.6904,242.8611,242.4478,242.6185,558017.0
2018-11-14 13:40:00,270.0,270.0,269.08,269.09,1226753.0,242.6185,242.6185,241.7918,241.8008,1226753.0
2018-11-14 13:45:00,269.1,269.39,269.09,269.13,1085689.0,241.8098,242.0704,241.8008,241.8367,1085689.0
2018-11-14 13:50:00,269.13,269.3,269.0,269.24,1023070.0,241.8367,241.9895,241.7199,241.9356,1023070.0
2018-11-14 13:55:00,269.23,269.62,269.18,269.51,1010285.0,241.9266,242.277,241.8817,242.1782,1010285.0
2018-11-14 14:00:00,269.5,269.5,268.6,268.65,1355962.0,242.1692,242.1692,241.3605,241.4054,1355962.0
2018-11-14 14:05:00,268.65,268.92,268.45,268.87,1194235.0,241.4054,241.648,241.2257,241.6031,1194235.0
2018-11-14 14:10:00,268.87,269.4,268.85,269.36,962504.0,241.6031,242.0793,241.5851,242.0434,962504.0
2018-11-14 14:15:00,269.35,270.42,269.35,270.02,3044279.0,242.0344,242.9959,242.0344,242.6365,3044279.0
2018-11-14 14:20:00,270.02,270.64,269.98,270.27,1924104.0,242.6365,243.1936,242.6005,242.8611,1924104.0
2018-11-14 14:25:00,270.27,270.28,269.69,269.81,1296398.0,242.8611,242.8701,242.3399,242.4478,1296398.0
2018-11-14 14:30:00,269.77,270.19,269.47,269.87,1066546.0,242.4118,242.7892,242.1422,242.5017,1066546.0
2018-11-14 14:35:00,269.87,270.44,269.77,270.07,949873.0,242.5017,243.0139,242.4118,242.6814,949873.0
2018-11-14 14:40:00,270.07,270.21,269.61,269.82,968343.0,242.6814,242.8072,242.268,242.4568,968343.0
2018-11-14 14:45:00,269.81,270.29,269.65,270.16,857918.0,242.4478,242.8791,242.304,242.7623,857918.0
2018-11-14 14:50:00,270.12,270.82,270.04,270.72,1070737.0,242.7263,243.3553,242.6544,243.2655,1070737.0
2018-11-14 14:55:00,270.71,271.5,270.71,271.36,1779192.0,243.2565,243.9664,243.2565,243.8406,1779192.0
2018-11-14 15:00:00,271.36,271.72,271.07,271.43,1582439.0,243.8406,244.1641,243.58,243.9035,1582439.0
2018-11-14 15:05:00,271.44,272.14,271.41,271.82,1986328.0,243.9125,244.5415,243.8855,244.2539,1986328.0
2018-11-14 15:10:00,271.82,271.93,271.53,271.79,1532314.0,244.2539,244.3528,243.9933,244.227,1532314.0
2018-11-14 15:15:00,271.79,272.05,271.62,271.89,1505873.0,244.227,244.4606,244.0742,244.3168,1505873.0
2018-11-14 15:20:00,271.88,271.88,271.35,271.58,1268193.0,244.3078,244.3078,243.8316,244.0383,1268193.0
2018-11-14 15:25:00,271.57,271.58,271.2,271.44,1007019.0,244.0293,244.0383,243.6968,243.9125,1007019.0
2018-11-14 15:30:00,271.45,271.63,270.93,271.07,1434943.0,243.9214,244.0832,243.4542,243.58,1434943.0
2018-11-14 15:35:00,271.07,271.24,270.94,271.06,1089927.0,243.58,243.7327,243.4632,243.571,1089927.0
2018-11-14 15:40:00,271.06,271.19,270.72,270.75,1665362.0,243.571,243.6878,243.2655,243.2924,1665362.0
2018-11-14 15:45:00,270.75,271.13,270.63,270.7,1798026.0,243.2924,243.6339,243.1846,243.2475,1798026.0
2018-11-14 15:50:00,270.72,270.76,269.77,269.97,2558884.0,243.2655,243.3014,242.4118,242.5915,2558884.0
2018-11-14 15:55:00,269.98,270.26,269.53,270.14,6426872.0,242.6005,242.8521,242.1962,242.7443,6426872.0
2018-11-15 09:30:00,268.78,268.91,267.66,268.57,3255792.0,241.5222,241.639,240.5158,241.3335,3255792.0
2018-11-15 09:35:00,268.58,269.13,268.5,268.92,2097455.0,241.3425,241.8367,241.2706,241.648,2097455.0
2018-11-15 09:40:00,268.92,269.41,268.4,269.35,1803972.0,241.648,242.0883,241.1808,242.0344,1803972.0
2018-11-15 09:45:00,269.36,269.68,268.73,269.53,1551156.0,242.0434,242.331,241.4773,242.1962,1551156.0
2018-11-15 09:50:00,269.51,269.52,268.51,268.93,1494640.0,242.1782,242.1872,241.2796,241.657,1494640.0
2018-11-15 09:55:00,268.95,269.27,268.51,268.59,1018336.0,241.675,241.9625,241.2796,241.3515,1018336.0
2018-11-15 10:00:00,268.61,269.24,268.38,268.49,1704457.0,241.3695,241.9356,241.1628,241.2616,1704457.0
2018-11-15 10:05:00,268.47,268.81,268.14,268.19,1618977.0,241.2437,241.5492,240.9471,240.9921,1618977.0
2018-11-15 10:10:00,268.19,268.72,268.08,268.55,1132344.0,240.9921,241.4683,240.8932,241.3155,1132344.0
2018-11-15 10:15:00,268.55,268.79,268.38,268.68,910450.0,241.3155,241.5312,241.1628,241.4324,910450.0
2018-11-15 10:20:00,268.7,268.95,268.2,268.2,979298.0,241.4503,241.675,241.001,241.001,979298.0
2018-11-15 10:25:00,268.22,268.47,268.17,268.23,854921.0,241.019,241.2437,240.9741,241.028,854921.0
2018-11-15 10:30:00,268.23,268.23,267.5,267.51,1873429.0,241.028,241.028,240.372,240.381,1873429.0
2018-11-15 10:35:00,267.52,267.7,267.01,267.45,2036713.0,240.39,240.5517,239.9317,240.3271,2036713.0
2018-11-15 10:40:00,267.45,268.04,267.45,267.7,1166524.0,240.3271,240.8573,240.3271,240.5517,1166524.0
2018-11-15 10:45:00,267.7,268.41,267.66,268.22,1079469.0,240.5517,241.1897,240.5158,241.019,1079469.0
2018-11-15 10:50:00,268.22,268.74,268.09,268.64,1453949.0,241.019,241.4863,240.9022,241.3964,1453949.0
2018-11-15 10:55:00,268.64,268.86,268.44,268.54,1021960.0,241.3964,241.5941,241.2167,241.3066,1021960.0
2018-11-15 11:00:00,268.52,269.21,268.31,269.11,1362886.0,241.2886,241.9086,241.0999,241.8188,1362886.0
2018-11-15 11:05:00,269.13,269.62,269.03,269.35,1149534.0,241.8367,242.277,241.7469,242.0344,1149534.0
2018-11-15 11:10:00,269.35,269.57,269.26,269.41,924147.0,242.0344,242.2321,241.9535,242.0883,924147.0
2018-11-15 11:15:00,269.42,269.69,269.15,269.34,1079053.0,242.0973,242.3399,241.8547,242.0254,1079053.0
2018-11-15 11:20:00,269.35,270.15,269.34,269.85,1390349.0,242.0344,242.7533,242.0254,242.4837,1390349.0
2018-11-15 11:25:00,269.85,270.06,269.44,269.86,1139816.0,242.4837,242.6724,242.1153,242.4927,1139816.0
2018-11-15 11:30:00,269.86,270.51,269.73,270.41,1436819.0,242.4927,243.0768,242.3759,242.9869,1436819.0
2018-11-15 11:35:00,270.42,270.57,270.1,270.29,1003704.0,242.9959,243.1307,242.7084,242.8791,1003704.0
2018-11-15 11:40:00,270.27,270.77,270.05,270.22,1475516.0,242.8611,243.3104,242.6634,242.8162,1475516.0
2018-11-15 11:45:00,270.22,270.45,270.17,270.19,705708.0,242.8162,243.0229,242.7713,242.7892,705708.0
2018-11-15 11:50:00,270.2,270.74,270.05,270.57,753422.0,242.7982,243.2835,242.6634,243.1307,753422.0
2018-11-15 11:55:00,270.56,270.6,270.21,270.42,792422.0,243.1217,243.1577,242.8072,242.9959,792422.0
2018-11-15 12:00:00,270.42,270.78,270.12,270.62,1070160.0,242.9959,243.3194,242.7263,243.1756,1070160.0
2018-11-15 12:05:00,270.63,270.95,270.01,270.04,1348599.0,243.1846,243.4722,242.6275,242.6544,1348599.0
2018-11-15 12:10:00,270.04,270.37,269.91,269.96,799006.0,242.6544,242.951,242.5376,242.5826,799006.0
2018-11-15 12:15:00,269.96,270.27,269.82,270.16,653955.0,242.5826,242.8611,242.4568,242.7623,653955.0
2018-11-15 12:20:00,270.17,270.46,270.1,270.4,411409.0,242.7713,243.0318,242.7084,242.9779,411409.0
2018-11-15 12:25:00,270.4,270.6,269.95,270.53,612225.0,242.9779,243.1577,242.5736,243.0947,612225.0
2018-11-15 12:30:00,270.53,270.58,270.22,270.52,400263.0,243.0947,243.1397,242.8162,243.0858,400263.0
2018-11-15 12:35:00,270.5,270.87,270.31,270.84,616373.0,243.0678,243.4003,242.8971,243.3733,616373.0
2018-11-15 12:40:00,270.84,270.85,270.22,270.26,705477.0,243.3733,243.3823,242.8162,242.8521,705477.0
2018-11-15 12:45:00,270.25,270.36,270.08,270.35,371873.0,242.8431,242.942,242.6904,242.933,371873.0
2018-11-15 12:50:00,270.34,270.47,269.72,269.78,612753.0,242.924,243.0408,242.3669,242.4208,612753.0
2018-11-15 12:55:00,269.78,269.81,269.47,269.68,831249.0,242.4208,242.4478,242.1422,242.331,831249.0
2018-11-15 13:00:00,269.68,269.9,269.33,269.48,648037.0,242.331,242.5286,242.0164,242.1512,648037.0
2018-11-15 13:05:00,269.49,269.56,269.06,269.11,732954.0,242.1602,242.2231,241.7738,241.8188,732954.0
2018-11-15 13:10:00,269.1,269.65,269.09,269.56,700775.0,241.8098,242.304,241.8008,242.2231,700775.0
2018-11-15 13:15:00,269.57,270.62,269.41,270.3,1801413.0,242.2321,243.1756,242.0883,242.8881,1801413.0
2018-11-15 13:20:00,270.31,271.7,270.3,271.62,2457771.0,242.8971,244.1461,242.8881,244.0742,2457771.0
2018-11-15 13:25:00,271.62,271.84,271.35,271.81,1892600.0,244.0742,244.2719,243.8316,244.2449,1892600.0
2018-11-15 13:30:00,271.82,272.26,271.7,272.23,2325410.0,244.2539,244.6493,244.1461,244.6223,2325410.0
2018-11-15 13:35:00,272.22,272.33,271.78,271.81,1087167.0,244.6134,244.7122,244.218,244.2449,1087167.0
2018-11-15 13:40:00,271.82,272.21,271.71,272.08,1200499.0,244.2539,244.6044,244.1551,244.4876,1200499.0
2018-11-15 13:45:00,272.09,272.5,271.52,271.54,1793981.0,244.4965,244.865,243.9844,244.0023,1793981.0
2018-11-15 13:50:00,271.55,272.42,271.55,272.19,1359746.0,244.0113,244.7931,244.0113,244.5864,1359746.0
2018-11-15 13:55:00,272.17,272.71,272.15,272.45,1285370.0,244.5684,245.0537,244.5505,244.82,1285370.0
2018-11-15 14:00:00,272.45,272.68,272.22,272.35,1450963.0,244.82,245.0267,244.6134,244.7302,1450963.0
2018-11-15 14:05:00,272.34,272.73,272.26,272.56,643424.0,244.7212,245.0716,244.6493,244.9189,643424.0
2018-11-15 14:10:00,272.55,272.6,272.22,272.53,881994.0,244.9099,244.9548,244.6134,244.8919,881994.0
2018-11-15 14:15:00,272.53,272.58,271.96,272.14,930709.0,244.8919,244.9369,244.3797,244.5415,930709.0
2018-11-15 14:20:00,272.12,272.45,272.01,272.25,576909.0,244.5235,244.82,244.4247,244.6403,576909.0
2018-11-15 14:25:00,272.25,273.15,272.15,273.01,1173024.0,244.6403,245.449,244.5505,245.3232,1173024.0
2018-11-15 14:30:00,273.02,273.54,272.97,273.37,1331795.0,245.3322,245.7995,245.2873,245.6467,1331795.0
2018-11-15 14:35:00,273.37,273.38,272.76,272.91,934199.0,245.6467,245.6557,245.0986,245.2334,934199.0
2018-11-15 14:40:00,272.89,273.01,272.72,272.85,774901.0,245.2154,245.3232,245.0627,245.1795,774901.0
2018-11-15 14:45:00,272.85,273.29,272.83,273.04,748176.0,245.1795,245.5748,245.1615,245.3502,748176.0
2018-11-15 14:50:00,273.04,273.12,272.42,272.69,1144143.0,245.3502,245.4221,244.7931,245.0357,1144143.0
2018-11-15 14:55:00,272.67,272.92,272.43,272.66,636503.0,245.0177,245.2424,244.8021,245.0087,636503.0
2018-11-15 15:00:00,272.66,272.75,271.03,271.6,4127424.0,245.0087,245.0896,243.544,244.0562,4127424.0
2018-11-15 15:05:00,271.6,272.41,271.59,272.22,2018691.0,244.0562,244.7841,244.0473,244.6134,2018691.0
2018-11-15 15:10:00,272.24,272.98,272.2,272.91,2373778.0,244.6313,245.2963,244.5954,245.2334,2373778.0
2018-11-15 15:15:00,272.91,273.04,272.07,272.09,1206505.0,245.2334,245.3502,244.4786,244.4965,1206505.0
2018-11-15 15:20:00,272.09,272.21,271.46,271.8,1825675.0,244.4965,244.6044,243.9304,244.236,1825675.0
2018-11-15 15:25:00,271.8,272.29,271.7,271.75,992226.0,244.236,244.6763,244.1461,244.191,992226.0
2018-11-15 15:30:00,271.74,272.56,271.72,272.16,1099946.0,244.182,244.9189,244.1641,244.5594,1099946.0
2018-11-15 15:35:00,272.17,272.61,272.12,272.54,1248317.0,244.5684,244.9638,244.5235,244.9009,1248317.0
2018-11-15 15:40:00,272.53,272.71,272.1,272.44,1227374.0,244.8919,245.0537,244.5055,244.8111,1227374.0
2018-11-15 15:45:00,272.43,272.56,272.09,272.23,1403404.0,244.8021,244.9189,244.4965,244.6223,1403404.0
2018-11-15 15:50:00,272.22,272.95,272.2,272.8,2614027.0,244.6134,245.2693,244.5954,245.1345,2614027.0
2018-11-15 15:55:00,272.8,273.09,272.35,273.04,4663360.0,245.1345,245.3951,244.7302,245.3502,4663360.0
2018-11-16 09:30:00,271.79,272.14,271.58,271.66,3467930.0,244.227,244.5415,244.0383,244.1102,3467930.0
2018-11-16 09:35:00,271.66,271.73,271.21,271.35,1515151.0,244.1102,244.1731,243.7058,243.8316,1515151.0
2018-11-16 09:40:00,271.35,271.96,271.32,271.78,2111220.0,243.8316,244.3797,243.8046,244.218,2111220.0
2018-11-16 09:45:00,271.8,272.59,271.79,272.46,1574797.0,244.236,244.9458,244.227,244.829,1574797.0
2018-11-16 09:50:00,272.46,272.77,272.35,272.68,1051794.0,244.829,245.1076,244.7302,245.0267,1051794.0
2018-11-16 09:55:00,272.68,272.81,272.4,272.72,792046.0,245.0267,245.1435,244.7751,245.0627,792046.0
2018-11-16 10:00:00,272.69,272.95,272.5,272.88,1071381.0,245.0357,245.2693,244.865,245.2064,1071381.0
2018-11-16 10:05:00,272.87,272.88,272.26,272.36,922785.0,245.1974,245.2064,244.6493,244.7392,922785.0
2018-11-16 10:10:00,272.35,272.82,272.34,272.79,1132770.0,244.7302,245.1525,244.7212,245.1256,1132770.0
2018-11-16 10:15:00,272.8,273.19,272.64,272.73,1164564.0,245.1345,245.485,244.9908,245.0716,1164564.0
2018-11-16 10:20:00,272.74,272.94,272.61,272.85,576706.0,245.0806,245.2603,244.9638,245.1795,576706.0
2018-11-16 10:25:00,272.84,273.14,272.7,272.86,840601.0,245.1705,245.4401,245.0447,245.1885,840601.0
2018-11-16 10:30:00,272.86,273.65,272.77,273.51,1375265.0,245.1885,245.8983,245.1076,245.7725,1375265.0
2018-11-16 10:35:00,273.52,273.95,273.42,273.65,1061916.0,245.7815,246.1679,245.6917,245.8983,1061916.0
2018-11-16 10:40:00,273.65,273.87,273.52,273.7,1048255.0,245.8983,246.096,245.7815,245.9433,1048255.0
2018-11-16 10:45:00,273.72,273.82,273.38,273.58,755371.0,245.9612,246.0511,245.6557,245.8354,755371.0
2018-11-16 10:50:00,273.58,273.61,273.3,273.54,552372.0,245.8354,245.8624,245.5838,245.7995,552372.0
2018-11-16 10:55:00,273.53,273.61,273.18,273.23,724196.0,245.7905,245.8624,245.476,245.5209,724196.0
2018-11-16 11:00:00,273.24,273.41,273.06,273.21,538029.0,245.5299,245.6827,245.3682,245.503,538029.0
2018-11-16 11:05:00,273.21,273.37,273.13,273.15,356437.0,245.503,245.6467,245.4311,245.449,356437.0
2018-11-16 11:10:00,273.16,273.32,272.81,272.96,851161.0,245.458,245.6018,245.1435,245.2783,851161.0
2018-11-16 11:15:00,272.95,273.11,272.89,272.92,550112.0,245.2693,245.4131,245.2154,245.2424,550112.0
2018-11-16 11:20:00,272.91,272.96,272.53,272.76,581238.0,245.2334,245.2783,244.8919,245.0986,581238.0
2018-11-16 11:25:00,272.76,273.02,272.72,272.77,462482.0,245.0986,245.3322,245.0627,245.1076,462482.0
2018-11-16 11:30:00,272.77,272.99,272.36,272.56,1056254.0,245.1076,245.3053,244.7392,244.9189,1056254.0
2018-11-16 11:35:00,272.56,272.76,272.52,272.62,482487.0,244.9189,245.0986,244.8829,244.9728,482487.0
2018-11-16 11:40:00,272.63,272.67,272.3,272.38,526295.0,244.9818,245.0177,244.6852,244.7571,526295.0
2018-11-16 11:45:00,272.38,272.53,272.3,272.36,459721.0,244.7571,244.8919,244.6852,244.7392,459721.0
2018-11-16 11:50:00,272.37,272.42,272.05,272.22,786864.0,244.7481,244.7931,244.4606,244.6134,786864.0
2018-11-16 11:55:00,272.21,272.63,272.16,272.35,1006980.0,244.6044,244.9818,244.5594,244.7302,1006980.0
2018-11-16 12:00:00,272.36,272.52,272.03,272.22,648330.0,244.7392,244.8829,244.4426,244.6134,648330.0
2018-11-16 12:05:00,272.21,272.8,272.2,272.75,874851.0,244.6044,245.1345,244.5954,245.0896,874851.0
2018-11-16 12:10:00,272.74,272.88,272.53,272.72,497904.0,245.0806,245.2064,244.8919,245.0627,497904.0
2018-11-16 12:15:00,272.71,272.72,272.31,272.53,515626.0,245.0537,245.0627,244.6942,244.8919,515626.0
2018-11-16 12:20:00,272.53,272.71,272.4,272.58,252040.0,244.8919,245.0537,244.7751,244.9369,252040.0
2018-11-16 12:25:00,272.58,272.6,272.11,272.14,397850.0,244.9369,244.9548,244.5145,244.5415,397850.0
2018-11-16 12:30:00,272.14,273.06,271.85,273.04,1232800.0,244.5415,245.3682,244.2809,245.3502,1232800.0
2018-11-16 12:35:00,273.05,274.04,272.96,273.57,3127787.0,245.3592,246.2488,245.2783,245.8265,3127787.0
2018-11-16 12:40:00,273.59,274.1,273.53,273.65,1375160.0,245.8444,246.3027,245.7905,245.8983,1375160.0
2018-11-16 12:45:00,273.66,274.75,273.65,274.34,3016445.0,245.9073,246.8868,245.8983,246.5184,3016445.0
2018-11-16 12:50:00,274.35,274.39,273.82,273.84,993911.0,246.5274,246.5633,246.0511,246.0691,993911.0
2018-11-16 12:55:00,273.85,273.92,273.69,273.86,990704.0,246.0781,246.141,245.9343,246.087,990704.0
2018-11-16 13:00:00,273.87,274.02,273.43,273.5,1457584.0,246.096,246.2308,245.7007,245.7636,1457584.0
2018-11-16 13:05:00,273.5,273.58,272.92,273.25,1125796.0,245.7636,245.8354,245.2424,245.5389,1125796.0
2018-11-16 13:10:00,273.25,273.49,273.2,273.35,793608.0,245.5389,245.7546,245.494,245.6288,793608.0
2018-11-16 13:15:00,273.35,273.55,273.18,273.34,543926.0,245.6288,245.8085,245.476,245.6198,543926.0
2018-11-16 13:20:00,273.34,273.35,273.02,273.21,444477.0,245.6198,245.6288,245.3322,245.503,444477.0
2018-11-16 13:25:00,273.19,273.32,272.86,273.04,440567.0,245.485,245.6018,245.1885,245.3502,440567.0
2018-11-16 13:30:00,273.06,273.13,272.81,272.84,491866.0,245.3682,245.4311,245.1435,245.1705,491866.0
2018-11-16 13:35:00,272.83,273.04,272.64,272.99,404853.0,245.1615,245.3502,244.9908,245.3053,404853.0
2018-11-16 13:40:00,272.98,273.12,272.35,272.67,871031.0,245.2963,245.4221,244.7302,245.0177,871031.0
2018-11-16 13:45:00,272.67,272.77,272.46,272.7,320120.0,245.0177,245.1076,244.829,245.0447,320120.0
2018-11-16 13:50:00,272.7,272.87,272.53,272.62,537473.0,245.0447,245.1974,244.8919,244.9728,537473.0
2018-11-16 13:55:00,272.62,272.97,272.62,272.86,497187.0,244.9728,245.2873,244.9728,245.1885,497187.0
2018-11-16 14:00:00,272.86,273.23,272.83,273.13,745600.0,245.1885,245.5209,245.1615,245.4311,745600.0
2018-11-16 14:05:00,273.13,273.42,273.08,273.25,568697.0,245.4311,245.6917,245.3861,245.5389,568697.0
2018-11-16 14:10:00,273.25,273.38,272.95,272.95,617473.0,245.5389,245.6557,245.2693,245.2693,617473.0
2018-11-16 14:15:00,272.97,273.31,272.76,273.2,655773.0,245.2873,245.5928,245.0986,245.494,655773.0
2018-11-16 14:20:00,273.2,273.24,272.8,272.8,513919.0,245.494,245.5299,245.1345,245.1345,513919.0
2018-11-16 14:25:00,272.8,273.62,272.68,273.39,1215805.0,245.1345,245.8714,245.0267,245.6647,1215805.0
2018-11-16 14:30:00,273.4,273.71,273.4,273.65,1161157.0,245.6737,245.9523,245.6737,245.8983,1161157.0
2018-11-16 14:35:00,273.65,273.85,273.55,273.73,602941.0,245.8983,246.0781,245.8085,245.9702,602941.0
2018-11-16 14:40:00,273.74,273.74,273.51,273.57,369652.0,245.9792,245.9792,245.7725,245.8265,369652.0
2018-11-16 14:45:00,273.57,273.89,273.55,273.84,619849.0,245.8265,246.114,245.8085,246.0691,619849.0
2018-11-16 14:50:00,273.84,273.92,273.58,273.88,490946.0,246.0691,246.141,245.8354,246.105,490946.0
2018-11-16 14:55:00,273.87,273.92,273.65,273.83,383273.0,246.096,246.141,245.8983,246.0601,383273.0
2018-11-16 15:00:00,273.83,274.07,273.67,273.77,947921.0,246.0601,246.2757,245.9163,246.0062,947921.0
2018-11-16 15:05:00,273.78,273.93,273.62,273.77,454223.0,246.0152,246.1499,245.8714,246.0062,454223.0
2018-11-16 15:10:00,273.76,273.99,273.71,273.94,433018.0,245.9972,246.2039,245.9523,246.1589,433018.0
2018-11-16 15:15:00,273.94,274.33,273.94,274.3,1389095.0,246.1589,246.5094,246.1589,246.4824,1389095.0
2018-11-16 15:20:00,274.3,274.36,274.15,274.27,1072297.0,246.4824,246.5363,246.3476,246.4555,1072297.0
2018-11-16 15:25:00,274.28,274.39,274.08,274.11,1123181.0,246.4645,246.5633,246.2847,246.3117,1123181.0
2018-11-16 15:30:00,274.1,274.11,273.8,273.82,1119207.0,246.3027,246.3117,246.0331,246.0511,1119207.0
2018-11-16 15:35:00,273.81,274.17,273.8,274.14,1048173.0,246.0421,246.3656,246.0331,246.3386,1048173.0
2018-11-16 15:40:00,274.15,274.25,274.01,274.14,711298.0,246.3476,246.4375,246.2218,246.3386,711298.0
2018-11-16 15:45:00,274.15,274.29,273.81,273.88,2138875.0,246.3476,246.4734,246.0421,246.105,2138875.0
2018-11-16 15:50:00,273.88,273.98,273.64,273.79,2461904.0,246.105,246.1949,245.8894,246.0241,2461904.0
2018-11-16 15:55:00,273.78,273.78,273.41,273.67,6721223.0,246.0152,246.0152,245.6827,245.9163,6721223.0
2018-11-19 09:30:00,273.05,273.17,272.63,272.8,1627698.0,245.3592,245.467,244.9818,245.1345,1627698.0
2018-11-19 09:35:00,272.82,273.21,272.6,273.05,948195.0,245.1525,245.503,244.9548,245.3592,948195.0
2018-11-19 09:40:00,273.05,273.38,272.89,273.06,907549.0,245.3592,245.6557,245.2154,245.3682,907549.0
2018-11-19 09:45:00,273.06,273.15,272.73,272.85,836661.0,245.3682,245.449,245.0716,245.1795,836661.0
2018-11-19 09:50:00,272.85,272.97,272.27,272.3,952582.0,245.1795,245.2873,244.6583,244.6852,952582.0
2018-11-19 09:55:00,272.31,272.57,272.12,272.55,884157.0,244.6942,244.9279,244.5235,244.9099,884157.0
2018-11-19 10:00:00,272.53,272.55,272.07,272.1,1054821.0,244.8919,244.9099,244.4786,244.5055,1054821.0
2018-11-19 10:05:00,272.1,272.18,271.56,271.59,1362849.0,244.5055,244.5774,244.0203,244.0473,1362849.0
2018-11-19 10:10:00,271.6,271.89,271.5,271.78,832785.0,244.0562,244.3168,243.9664,244.218,832785.0
2018-11-19 10:15:00,271.77,272.04,271.72,271.72,681744.0,244.209,244.4516,244.1641,244.1641,681744.0
2018-11-19 10:20:00,271.72,271.87,270.92,271.08,1281265.0,244.1641,244.2989,243.4452,243.589,1281265.0
2018-11-19 10:25:00,271.08,271.33,271.04,271.29,637303.0,243.589,243.8136,243.553,243.7777,637303.0
2018-11-19 10:30:00,271.29,271.37,270.55,270.66,1042670.0,243.7777,243.8496,243.1127,243.2116,1042670.0
2018-11-19 10:35:00,270.67,271.16,270.64,271.1,882365.0,243.2206,243.6609,243.1936,243.6069,882365.0
2018-11-19 10:40:00,271.11,271.26,270.95,271.21,685375.0,243.6159,243.7507,243.4722,243.7058,685375.0
2018-11-19 10:45:00,271.2,271.37,270.99,271.3,617313.0,243.6968,243.8496,243.5081,243.7867,617313.0
2018-11-19 10:50:00,271.3,271.88,271.27,271.68,1008942.0,243.7867,244.3078,243.7597,244.1281,1008942.0
2018-11-19 10:55:00,271.68,271.8,271.47,271.59,808710.0,244.1281,244.236,243.9394,244.0473,808710.0
2018-11-19 11:00:00,271.59,271.79,271.27,271.37,636110.0,244.0473,244.227,243.7597,243.8496,636110.0
2018-11-19 11:05:00,271.36,271.72,271.32,271.51,496856.0,243.8406,244.1641,243.8046,243.9754,496856.0
2018-11-19 11:10:00,271.52,271.52,270.97,271.01,505334.0,243.9844,243.9844,243.4901,243.5261,505334.0
2018-11-19 11:15:00,271.02,271.11,270.81,271.02,519787.0,243.5351,243.6159,243.3464,243.5351,519787.0
2018-11-19 11:20:00,271.02,271.19,270.77,270.77,646309.0,243.5351,243.6878,243.3104,243.3104,646309.0
2018-11-19 11:25:00,270.78,270.81,270.42,270.61,787519.0,243.3194,243.3464,242.9959,243.1666,787519.0
2018-11-19 11:30:00,270.6,270.67,270.34,270.48,638697.0,243.1577,243.2206,242.924,243.0498,638697.0
2018-11-19 11:35:00,270.47,270.63,270.25,270.27,791373.0,243.0408,243.1846,242.8431,242.8611,791373.0
2018-11-19 11:40:00,270.27,270.43,270.01,270.32,751108.0,242.8611,243.0049,242.6275,242.906,751108.0
2018-11-19 11:45:00,270.32,270.4,270.01,270.08,778278.0,242.906,242.9779,242.6275,242.6904,778278.0
2018-11-19 11:50:00,270.08,270.13,269.08,269.15,1938769.0,242.6904,242.7353,241.7918,241.8547,1938769.0
2018-11-19 11:55:00,269.15,269.69,269.14,269.51,1185131.0,241.8547,242.3399,241.8457,242.1782,1185131.0
2018-11-19 12:00:00,269.5,269.7,269.03,269.1,1196413.0,242.1692,242.3489,241.7469,241.8098,1196413.0
2018-11-19 12:05:00,269.1,269.23,268.57,268.95,1156855.0,241.8098,241.9266,241.3335,241.675,1156855.0
2018-11-19 12:10:00,268.94,269.52,268.9,269.11,1559402.0,241.666,242.1872,241.6301,241.8188,1559402.0
2018-11-19 12:15:00,269.09,269.36,268.91,269.34,823973.0,241.8008,242.0434,241.639,242.0254,823973.0
2018-11-19 12:20:00,269.32,269.49,269.09,269.14,770567.0,242.0075,242.1602,241.8008,241.8457,770567.0
2018-11-19 12:25:00,269.14,269.34,268.85,269.22,995595.0,241.8457,242.0254,241.5851,241.9176,995595.0
2018-11-19 12:30:00,269.21,269.21,268.68,268.79,797757.0,241.9086,241.9086,241.4324,241.5312,797757.0
2018-11-19 12:35:00,268.78,269.58,268.74,269.55,903330.0,241.5222,242.2411,241.4863,242.2141,903330.0
2018-11-19 12:40:00,269.55,269.76,269.54,269.6,997495.0,242.2141,242.4028,242.2051,242.2591,997495.0
2018-11-19 12:45:00,269.59,269.64,266.74,269.37,574077.0,242.2501,242.295,239.6891,242.0524,574077.0
2018-11-19 12:50:00,269.36,269.76,269.08,269.45,620293.0,242.0434,242.4028,241.7918,242.1243,620293.0
2018-11-19 12:55:00,269.44,269.73,269.17,269.54,567554.0,242.1153,242.3759,241.8727,242.2051,567554.0
2018-11-19 13:00:00,269.54,269.59,269.22,269.4,439206.0,242.2051,242.2501,241.9176,242.0793,439206.0
2018-11-19 13:05:00,269.39,269.64,268.73,268.77,674709.0,242.0704,242.295,241.4773,241.5132,674709.0
2018-11-19 13:10:00,268.77,269.29,268.77,269.06,536402.0,241.5132,241.9805,241.5132,241.7738,536402.0
2018-11-19 13:15:00,269.05,269.13,268.58,269.11,746811.0,241.7648,241.8367,241.3425,241.8188,746811.0
2018-11-19 13:20:00,269.09,269.36,268.81,268.9,630758.0,241.8008,242.0434,241.5492,241.6301,630758.0
2018-11-19 13:25:00,268.9,269.02,268.72,268.85,374760.0,241.6301,241.7379,241.4683,241.5851,374760.0
2018-11-19 13:30:00,268.85,269.0,268.3,268.53,970832.0,241.5851,241.7199,241.0909,241.2976,970832.0
2018-11-19 13:35:00,268.53,269.55,268.48,269.47,1051724.0,241.2976,242.2141,241.2526,242.1422,1051724.0
2018-11-19 13:40:00,269.47,269.71,269.28,269.69,819908.0,242.1422,242.3579,241.9715,242.3399,819908.0
2018-11-19 13:45:00,269.71,269.76,269.27,269.35,717954.0,242.3579,242.4028,241.9625,242.0344,717954.0
2018-11-19 13:50:00,269.35,269.4,268.9,268.96,497022.0,242.0344,242.0793,241.6301,241.684,497022.0
2018-11-19 13:55:00,268.96,269.13,268.68,268.71,704593.0,241.684,241.8367,241.4324,241.4593,704593.0
2018-11-19 14:00:00,268.72,268.79,268.15,268.19,1713481.0,241.4683,241.5312,240.9561,240.9921,1713481.0
2018-11-19 14:05:00,268.21,268.7,268.1,268.5,1329978.0,241.01,241.4503,240.9112,241.2706,1329978.0
2018-11-19 14:10:00,268.49,268.49,268.17,268.27,1032493.0,241.2616,241.2616,240.9741,241.0639,1032493.0
2018-11-19 14:15:00,268.26,268.78,268.07,268.5,873747.0,241.055,241.5222,240.8842,241.2706,873747.0
2018-11-19 14:20:00,268.51,268.69,268.19,268.63,649357.0,241.2796,241.4413,240.9921,241.3874,649357.0
2018-11-19 14:25:00,268.61,268.99,268.55,268.82,1071961.0,241.3695,241.7109,241.3155,241.5582,1071961.0
2018-11-19 14:30:00,268.81,268.9,268.34,268.72,878148.0,241.5492,241.6301,241.1268,241.4683,878148.0
2018-11-19 14:35:00,268.73,269.19,268.41,269.18,892280.0,241.4773,241.8906,241.1897,241.8817,892280.0
2018-11-19 14:40:00,269.17,269.34,268.99,269.04,1180204.0,241.8727,242.0254,241.7109,241.7559,1180204.0
2018-11-19 14:45:00,269.03,269.47,268.79,269.33,1062288.0,241.7469,242.1422,241.5312,242.0164,1062288.0
2018-11-19 14:50:00,269.33,269.57,269.1,269.56,1163997.0,242.0164,242.2321,241.8098,242.2231,1163997.0
2018-11-19 14:55:00,269.56,269.66,269.33,269.47,847256.0,242.2231,242.313,242.0164,242.1422,847256.0
2018-11-19 15:00:00,269.46,269.6,269.02,269.47,998540.0,242.1333,242.2591,241.7379,242.1422,998540.0
2018-11-19 15:05:00,269.47,269.75,269.34,269.49,767498.0,242.1422,242.3939,242.0254,242.1602,767498.0
2018-11-19 15:10:00,269.48,270.25,269.44,270.06,1519462.0,242.1512,242.8431,242.1153,242.6724,1519462.0
2018-11-19 15:15:00,270.06,270.14,269.69,269.91,1248311.0,242.6724,242.7443,242.3399,242.5376,1248311.0
2018-11-19 15:20:00,269.91,270.17,269.79,269.87,536212.0,242.5376,242.7713,242.4298,242.5017,536212.0
2018-11-19 15:25:00,269.87,269.94,269.34,269.59,969272.0,242.5017,242.5646,242.0254,242.2501,969272.0
2018-11-19 15:30:00,269.6,269.73,269.21,269.25,1024970.0,242.2591,242.3759,241.9086,241.9446,1024970.0
2018-11-19 15:35:00,269.25,269.36,268.93,269.1,1043946.0,241.9446,242.0434,241.657,241.8098,1043946.0
2018-11-19 15:40:00,269.09,269.09,268.52,268.66,1765016.0,241.8008,241.8008,241.2886,241.4144,1765016.0
2018-11-19 15:45:00,268.65,268.79,268.39,268.68,1673156.0,241.4054,241.5312,241.1718,241.4324,1673156.0
2018-11-19 15:50:00,268.67,268.72,268.31,268.57,2161763.0,241.4234,241.4683,241.0999,241.3335,2161763.0
2018-11-19 15:55:00,268.57,269.14,268.55,269.12,5314449.0,241.3335,241.8457,241.3155,241.8277,5314449.0
2018-11-20 09:30:00,265.39,265.82,264.95,265.46,4188215.0,238.476,238.8624,238.0806,238.5389,4188215.0
2018-11-20 09:35:00,265.46,265.91,265.21,265.78,2999251.0,238.5389,238.9433,238.3143,238.8265,2999251.0
2018-11-20 09:40:00,265.78,266.09,265.58,265.93,2563278.0,238.8265,239.105,238.6467,238.9612,2563278.0
2018-11-20 09:45:00,265.93,266.04,265.15,265.26,1915509.0,238.9612,239.0601,238.2604,238.3592,1915509.0
2018-11-20 09:50:00,265.25,265.26,264.29,264.57,2519868.0,238.3502,238.3592,237.4876,237.7392,2519868.0
2018-11-20 09:55:00,264.58,264.68,264.04,264.62,2363289.0,237.7482,237.838,237.2629,237.7841,2363289.0
2018-11-20 10:00:00,264.61,264.96,264.37,264.59,1714412.0,237.7751,238.0896,237.5595,237.7571,1714412.0
2018-11-20 10:05:00,264.59,264.69,263.74,263.98,2359128.0,237.7571,237.847,236.9933,237.209,2359128.0
2018-11-20 10:10:00,263.98,263.99,263.38,263.39,2209176.0,237.209,237.218,236.6699,236.6788,2209176.0
2018-11-20 10:15:00,263.39,264.32,263.32,264.27,2897256.0,236.6788,237.5145,236.6159,237.4696,2897256.0
2018-11-20 10:20:00,264.26,265.11,264.22,264.76,1929973.0,237.4606,238.2244,237.4247,237.9099,1929973.0
2018-11-20 10:25:00,264.77,265.16,264.72,265.03,1698274.0,237.9189,238.2693,237.874,238.1525,1698274.0
2018-11-20 10:30:00,265.03,265.38,264.7,264.95,1885402.0,238.1525,238.467,237.856,238.0806,1885402.0
2018-11-20 10:35:00,264.95,265.72,264.91,265.64,1406409.0,238.0806,238.7725,238.0447,238.7007,1406409.0
2018-11-20 10:40:00,265.65,266.05,265.62,265.92,1375706.0,238.7096,239.0691,238.6827,238.9523,1375706.0
2018-11-20 10:45:00,265.93,265.98,265.43,265.78,1156049.0,238.9612,239.0062,238.512,238.8265,1156049.0
2018-11-20 10:50:00,265.77,266.58,265.6,266.47,1716349.0,238.8175,239.5453,238.6647,239.4465,1716349.0
2018-11-20 10:55:00,266.46,266.8,266.45,266.61,1147680.0,239.4375,239.743,239.4285,239.5723,1147680.0
2018-11-20 11:00:00,266.63,266.79,266.0,266.04,1378007.0,239.5903,239.734,239.0242,239.0601,1378007.0
2018-11-20 11:05:00,266.06,266.65,265.98,266.41,825800.0,239.0781,239.6082,239.0062,239.3926,825800.0
2018-11-20 11:10:00,266.41,266.69,266.1,266.15,834768.0,239.3926,239.6442,239.114,239.1589,834768.0
2018-11-20 11:15:00,266.15,266.15,265.41,265.47,1323623.0,239.1589,239.1589,238.494,238.5479,1323623.0
2018-11-20 11:20:00,265.48,265.7,265.32,265.33,795269.0,238.5569,238.7546,238.4131,238.4221,795269.0
2018-11-20 11:25:00,265.33,265.59,265.09,265.16,779326.0,238.4221,238.6557,238.2064,238.2693,779326.0
2018-11-20 11:30:00,265.15,265.36,264.83,264.92,859344.0,238.2604,238.4491,237.9728,238.0537,859344.0
2018-11-20 11:35:00,264.92,265.95,264.88,265.91,1297102.0,238.0537,238.9792,238.0177,238.9433,1297102.0
2018-11-20 11:40:00,265.9,266.48,265.82,266.45,1010937.0,238.9343,239.4555,238.8624,239.4285,1010937.0
2018-11-20 11:45:00,266.46,266.67,266.13,266.19,776516.0,239.4375,239.6262,239.141,239.1949,776516.0
2018-11-20 11:50:00,266.18,266.21,265.75,265.96,644991.0,239.1859,239.2129,238.7995,238.9882,644991.0
2018-11-20 11:55:00,265.94,266.56,265.78,266.28,880369.0,238.9702,239.5274,238.8265,239.2758,880369.0
2018-11-20 12:00:00,266.27,267.0,266.08,266.93,1233351.0,239.2668,239.9227,239.096,239.8598,1233351.0
2018-11-20 12:05:00,266.92,266.95,266.26,266.3,806996.0,239.8509,239.8778,239.2578,239.2937,806996.0
2018-11-20 12:10:00,266.28,266.41,265.9,266.01,690796.0,239.2758,239.3926,238.9343,239.0331,690796.0
2018-11-20 12:15:00,266.02,266.08,265.67,265.79,616046.0,239.0421,239.096,238.7276,238.8354,616046.0
2018-11-20 12:20:00,265.76,265.87,265.44,265.74,748954.0,238.8085,238.9073,238.5209,238.7905,748954.0
2018-11-20 12:25:00,265.75,266.47,265.67,266.19,1040678.0,238.7995,239.4465,238.7276,239.1949,1040678.0
2018-11-20 12:30:00,266.18,266.48,266.04,266.12,542143.0,239.1859,239.4555,239.0601,239.132,542143.0
2018-11-20 12:35:00,266.11,266.28,265.75,265.83,631754.0,239.123,239.2758,238.7995,238.8714,631754.0
2018-11-20 12:40:00,265.85,265.95,265.52,265.57,535326.0,238.8894,238.9792,238.5928,238.6378,535326.0
2018-11-20 12:45:00,265.58,265.58,265.23,265.43,706322.0,238.6467,238.6467,238.3322,238.512,706322.0
2018-11-20 12:50:00,265.42,265.78,265.29,265.61,642121.0,238.503,238.8265,238.3862,238.6737,642121.0
2018-11-20 12:55:00,265.61,265.62,265.12,265.2,639193.0,238.6737,238.6827,238.2334,238.3053,639193.0
2018-11-20 13:00:00,265.2,265.38,264.96,265.07,711889.0,238.3053,238.467,238.0896,238.1885,711889.0
2018-11-20 13:05:00,265.07,265.51,265.04,265.37,644005.0,238.1885,238.5838,238.1615,238.458,644005.0
2018-11-20 13:10:00,265.37,265.43,264.94,265.27,545813.0,238.458,238.512,238.0716,238.3682,545813.0
2018-11-20 13:15:00,265.26,265.41,264.62,264.69,832029.0,238.3592,238.494,237.7841,237.847,832029.0
2018-11-20 13:20:00,264.69,264.69,264.29,264.3,808991.0,237.847,237.847,237.4876,237.4966,808991.0
2018-11-20 13:25:00,264.3,264.68,264.28,264.62,663372.0,237.4966,237.838,237.4786,237.7841,663372.0
2018-11-20 13:30:00,264.61,264.86,264.43,264.75,747692.0,237.7751,237.9998,237.6134,237.9009,747692.0
2018-11-20 13:35:00,264.74,264.74,264.36,264.56,509557.0,237.8919,237.8919,237.5505,237.7302,509557.0
2018-11-20 13:40:00,264.56,265.33,264.45,265.02,1126551.0,237.7302,238.4221,237.6313,238.1435,1126551.0
2018-11-20 13:45:00,265.02,265.15,264.75,264.94,618763.0,238.1435,238.2604,237.9009,238.0716,618763.0
2018-11-20 13:50:00,264.94,265.05,264.61,264.7,757530.0,238.0716,238.1705,237.7751,237.856,757530.0
2018-11-20 13:55:00,264.69,264.79,264.36,264.37,824183.0,237.847,237.9369,237.5505,237.5595,824183.0
2018-11-20 14:00:00,264.38,264.43,264.1,264.21,933790.0,237.5684,237.6134,237.3168,237.4157,933790.0
2018-11-20 14:05:00,264.21,264.26,263.76,263.82,1725805.0,237.4157,237.4606,237.0113,237.0652,1725805.0
2018-11-20 14:10:00,263.81,264.75,263.76,264.65,1209919.0,237.0562,237.9009,237.0113,237.8111,1209919.0
2018-11-20 14:15:00,264.66,264.89,264.48,264.58,892945.0,237.82,238.0267,237.6583,237.7482,892945.0
2018-11-20 14:20:00,264.59,264.64,264.09,264.39,658618.0,237.7571,237.8021,237.3078,237.5774,658618.0
2018-11-20 14:25:00,264.4,264.6,264.01,264.14,705497.0,237.5864,237.7661,237.236,237.3528,705497.0
2018-11-20 14:30:00,264.14,265.17,264.08,265.1,1146570.0,237.3528,238.2783,237.2989,238.2154,1146570.0
2018-11-20 14:35:00,265.1,265.25,264.8,264.87,645637.0,238.2154,238.3502,237.9458,238.0087,645637.0
2018-11-20 14:40:00,264.85,264.94,264.17,264.23,693033.0,237.9908,238.0716,237.3797,237.4337,693033.0
2018-11-20 14:45:00,264.24,264.47,264.02,264.11,650722.0,237.4426,237.6493,237.2449,237.3258,650722.0
2018-11-20 14:50:00,264.12,264.56,264.07,264.18,790223.0,237.3348,237.7302,237.2899,237.3887,790223.0
2018-11-20 14:55:00,264.17,264.41,263.91,264.17,847236.0,237.3797,237.5954,237.1461,237.3797,847236.0
2018-11-20 15:00:00,264.17,264.75,263.56,263.64,1370480.0,237.3797,237.9009,236.8316,236.9035,1370480.0
2018-11-20 15:05:00,263.64,263.73,263.15,263.68,1481974.0,236.9035,236.9844,236.4632,236.9394,1481974.0
2018-11-20 15:10:00,263.68,263.99,263.38,263.71,1411971.0,236.9394,237.218,236.6699,236.9664,1411971.0
2018-11-20 15:15:00,263.71,264.48,263.49,264.31,1574732.0,236.9664,237.6583,236.7687,237.5055,1574732.0
2018-11-20 15:20:00,264.31,264.68,264.21,264.37,1198429.0,237.5055,237.838,237.4157,237.5595,1198429.0
2018-11-20 15:25:00,264.36,265.03,264.03,264.72,1744645.0,237.5505,238.1525,237.2539,237.874,1744645.0
2018-11-20 15:30:00,264.72,264.76,264.36,264.66,1145319.0,237.874,237.9099,237.5505,237.82,1145319.0
2018-11-20 15:35:00,264.65,265.06,264.54,265.05,1599802.0,237.8111,238.1795,237.7122,238.1705,1599802.0
2018-11-20 15:40:00,265.05,265.05,264.38,264.54,1972154.0,238.1705,238.1705,237.5684,237.7122,1972154.0
2018-11-20 15:45:00,264.53,264.71,264.05,264.21,1818961.0,237.7032,237.865,237.2719,237.4157,1818961.0
2018-11-20 15:50:00,264.2,264.35,263.8,264.09,2686308.0,237.4067,237.5415,237.0473,237.3078,2686308.0
2018-11-20 15:55:00,264.09,264.49,263.99,264.2,6809502.0,237.3078,237.6673,237.218,237.4067,6809502.0
2018-11-21 09:30:00,265.86,266.29,265.73,265.92,2157885.0,238.8983,239.2847,238.7815,238.9523,2157885.0
2018-11-21 09:35:00,265.93,266.14,265.57,265.65,1346302.0,238.9612,239.15,238.6378,238.7096,1346302.0
2018-11-21 09:40:00,265.65,265.78,265.25,265.7,1505263.0,238.7096,238.8265,238.3502,238.7546,1505263.0
2018-11-21 09:45:00,265.72,265.95,265.66,265.72,1063459.0,238.7725,238.9792,238.7186,238.7725,1063459.0
2018-11-21 09:50:00,265.72,265.77,265.12,265.61,1291613.0,238.7725,238.8175,238.2334,238.6737,1291613.0
2018-11-21 09:55:00,265.61,266.1,265.55,266.1,749857.0,238.6737,239.114,238.6198,239.114,749857.0
2018-11-21 10:00:00,266.11,266.57,266.03,266.43,1214394.0,239.123,239.5363,239.0511,239.4105,1214394.0
2018-11-21 10:05:00,266.43,266.53,265.93,266.05,1009298.0,239.4105,239.5004,238.9612,239.0691,1009298.0
2018-11-21 10:10:00,266.03,266.17,265.65,265.86,761711.0,239.0511,239.1769,238.7096,238.8983,761711.0
2018-11-21 10:15:00,265.86,266.4,265.85,266.39,606977.0,238.8983,239.3836,238.8894,239.3746,606977.0
2018-11-21 10:20:00,266.39,266.46,266.0,266.45,729489.0,239.3746,239.4375,239.0242,239.4285,729489.0
2018-11-21 10:25:00,266.44,266.65,266.43,266.49,746143.0,239.4195,239.6082,239.4105,239.4645,746143.0
2018-11-21 10:30:00,266.49,266.58,266.12,266.38,842718.0,239.4645,239.5453,239.132,239.3656,842718.0
2018-11-21 10:35:00,266.39,266.46,266.09,266.2,906719.0,239.3746,239.4375,239.105,239.2039,906719.0
2018-11-21 10:40:00,266.19,266.36,265.95,266.0,643741.0,239.1949,239.3476,238.9792,239.0242,643741.0
2018-11-21 10:45:00,266.0,266.0,265.65,265.93,694545.0,239.0242,239.0242,238.7096,238.9612,694545.0
2018-11-21 10:50:00,265.94,266.16,265.81,266.07,622362.0,238.9702,239.1679,238.8534,239.0871,622362.0
2018-11-21 10:55:00,266.09,266.23,265.92,266.17,539410.0,239.105,239.2308,238.9523,239.1769,539410.0
2018-11-21 11:00:00,266.18,266.36,265.91,266.29,801072.0,239.1859,239.3476,238.9433,239.2847,801072.0
2018-11-21 11:05:00,266.29,266.52,266.29,266.5,581877.0,239.2847,239.4914,239.2847,239.4734,581877.0
2018-11-21 11:10:00,266.51,266.97,266.51,266.92,1193506.0,239.4824,239.8958,239.4824,239.8509,1193506.0
2018-11-21 11:15:00,266.92,267.08,266.72,267.06,1003038.0,239.8509,239.9946,239.6711,239.9767,1003038.0
2018-11-21 11:20:00,267.05,267.09,266.94,266.99,577910.0,239.9677,240.0036,239.8688,239.9138,577910.0
2018-11-21 11:25:00,266.99,267.15,266.7,266.79,787426.0,239.9138,240.0575,239.6532,239.734,787426.0
2018-11-21 11:30:00,266.8,267.08,266.79,266.91,532398.0,239.743,239.9946,239.734,239.8419,532398.0
2018-11-21 11:35:00,266.9,266.94,266.79,266.82,348623.0,239.8329,239.8688,239.734,239.761,348623.0
2018-11-21 11:40:00,266.82,266.93,266.68,266.84,468041.0,239.761,239.8598,239.6352,239.779,468041.0
2018-11-21 11:45:00,266.84,267.03,266.79,267.02,484085.0,239.779,239.9497,239.734,239.9407,484085.0
2018-11-21 11:50:00,267.02,267.13,266.92,267.03,574175.0,239.9407,240.0396,239.8509,239.9497,574175.0
2018-11-21 11:55:00,267.03,267.04,266.58,266.77,759547.0,239.9497,239.9587,239.5453,239.7161,759547.0
2018-11-21 12:00:00,266.79,266.89,266.45,266.51,487871.0,239.734,239.8239,239.4285,239.4824,487871.0
2018-11-21 12:05:00,266.5,266.53,266.36,266.41,338893.0,239.4734,239.5004,239.3476,239.3926,338893.0
2018-11-21 12:10:00,266.41,266.58,266.35,266.53,423162.0,239.3926,239.5453,239.3387,239.5004,423162.0
2018-11-21 12:15:00,266.52,266.65,266.33,266.49,322840.0,239.4914,239.6082,239.3207,239.4645,322840.0
2018-11-21 12:20:00,266.5,266.61,266.26,266.36,261152.0,239.4734,239.5723,239.2578,239.3476,261152.0
2018-11-21 12:25:00,266.36,266.52,266.34,266.48,397949.0,239.3476,239.4914,239.3297,239.4555,397949.0
2018-11-21 12:30:00,266.48,266.52,266.28,266.41,277240.0,239.4555,239.4914,239.2758,239.3926,277240.0
2018-11-21 12:35:00,266.42,266.51,266.32,266.5,301883.0,239.4016,239.4824,239.3117,239.4734,301883.0
2018-11-21 12:40:00,266.5,266.78,266.5,266.67,413644.0,239.4734,239.725,239.4734,239.6262,413644.0
2018-11-21 12:45:00,266.66,266.78,266.59,266.72,195674.0,239.6172,239.725,239.5543,239.6711,195674.0
2018-11-21 12:50:00,266.73,266.83,266.67,266.77,247952.0,239.6801,239.77,239.6262,239.7161,247952.0
2018-11-21 12:55:00,266.78,266.85,266.74,266.85,270350.0,239.725,239.7879,239.6891,239.7879,270350.0
2018-11-21 13:00:00,266.85,266.9,266.75,266.85,267890.0,239.7879,239.8329,239.6981,239.7879,267890.0
2018-11-21 13:05:00,266.84,266.93,266.73,266.74,268358.0,239.779,239.8598,239.6801,239.6891,268358.0
2018-11-21 13:10:00,266.74,266.87,266.71,266.86,141301.0,239.6891,239.8059,239.6621,239.7969,141301.0
2018-11-21 13:15:00,266.87,266.87,266.64,266.72,335520.0,239.8059,239.8059,239.5992,239.6711,335520.0
2018-11-21 13:20:00,266.71,266.73,266.34,266.44,497803.0,239.6621,239.6801,239.3297,239.4195,497803.0
2018-11-21 13:25:00,266.44,266.59,266.4,266.56,218081.0,239.4195,239.5543,239.3836,239.5274,218081.0
2018-11-21 13:30:00,266.55,266.71,266.54,266.65,214148.0,239.5184,239.6621,239.5094,239.6082,214148.0
2018-11-21 13:35:00,266.64,266.66,266.5,266.65,358283.0,239.5992,239.6172,239.4734,239.6082,358283.0
2018-11-21 13:40:00,266.63,266.82,266.6,266.81,241186.0,239.5903,239.761,239.5633,239.752,241186.0
2018-11-21 13:45:00,266.81,266.82,266.55,266.64,355650.0,239.752,239.761,239.5184,239.5992,355650.0
2018-11-21 13:50:00,266.64,266.66,266.51,266.56,233325.0,239.5992,239.6172,239.4824,239.5274,233325.0
2018-11-21 13:55:00,266.55,266.62,266.45,266.59,212358.0,239.5184,239.5813,239.4285,239.5543,212358.0
2018-11-21 14:00:00,266.59,266.59,266.3,266.35,268106.0,239.5543,239.5543,239.2937,239.3387,268106.0
2018-11-21 14:05:00,266.34,266.49,266.31,266.4,253119.0,239.3297,239.4645,239.3027,239.3836,253119.0
2018-11-21 14:10:00,266.39,266.57,266.35,266.45,272380.0,239.3746,239.5363,239.3387,239.4285,272380.0
2018-11-21 14:15:00,266.45,266.58,266.38,266.52,284994.0,239.4285,239.5453,239.3656,239.4914,284994.0
2018-11-21 14:20:00,266.51,266.59,266.44,266.54,202205.0,239.4824,239.5543,239.4195,239.5094,202205.0
2018-11-21 14:25:00,266.54,266.71,266.54,266.59,287578.0,239.5094,239.6621,239.5094,239.5543,287578.0
2018-11-21 14:30:00,266.6,266.7,266.42,266.56,564628.0,239.5633,239.6532,239.4016,239.5274,564628.0
2018-11-21 14:35:00,266.56,266.56,266.36,266.44,322368.0,239.5274,239.5274,239.3476,239.4195,322368.0
2018-11-21 14:40:00,266.44,266.59,266.37,266.46,239543.0,239.4195,239.5543,239.3566,239.4375,239543.0
2018-11-21 14:45:00,266.47,266.49,266.26,266.39,543092.0,239.4465,239.4645,239.2578,239.3746,543092.0
2018-11-21 14:50:00,266.38,266.54,266.35,266.42,276689.0,239.3656,239.5094,239.3387,239.4016,276689.0
2018-11-21 14:55:00,266.41,266.43,266.18,266.25,350752.0,239.3926,239.4105,239.1859,239.2488,350752.0
2018-11-21 15:00:00,266.25,266.47,266.24,266.36,376415.0,239.2488,239.4465,239.2398,239.3476,376415.0
2018-11-21 15:05:00,266.36,266.71,266.3,266.67,523605.0,239.3476,239.6621,239.2937,239.6262,523605.0
2018-11-21 15:10:00,266.67,266.71,266.2,266.21,998542.0,239.6262,239.6621,239.2039,239.2129,998542.0
2018-11-21 15:15:00,266.22,266.35,266.06,266.09,652743.0,239.2218,239.3387,239.0781,239.105,652743.0
2018-11-21 15:20:00,266.08,266.14,265.89,266.02,769071.0,239.096,239.15,238.9253,239.0421,769071.0
2018-11-21 15:25:00,266.02,266.17,265.89,265.91,495570.0,239.0421,239.1769,238.9253,238.9433,495570.0
2018-11-21 15:30:00,265.91,265.91,265.37,265.62,2005868.0,238.9433,238.9433,238.458,238.6827,2005868.0
2018-11-21 15:35:00,265.62,265.67,265.45,265.48,854581.0,238.6827,238.7276,238.5299,238.5569,854581.0
2018-11-21 15:40:00,265.47,265.47,265.08,265.13,1233251.0,238.5479,238.5479,238.1975,238.2424,1233251.0
2018-11-21 15:45:00,265.12,265.52,265.08,265.41,1796352.0,238.2334,238.5928,238.1975,238.494,1796352.0
2018-11-21 15:50:00,265.39,265.51,265.21,265.33,1727724.0,238.476,238.5838,238.3143,238.4221,1727724.0
2018-11-21 15:55:00,265.32,265.46,265.01,265.07,4090355.0,238.4131,238.5389,238.1345,238.1885,4090355.0
2018-11-23 09:30:00,263.18,263.62,263.07,263.58,1831737.0,236.4901,236.8855,236.3913,236.8496,1831737.0
2018-11-23 09:35:00,263.59,263.87,263.42,263.74,941621.0,236.8586,237.1102,236.7058,236.9933,941621.0
2018-11-23 09:40:00,263.74,263.89,263.54,263.82,849675.0,236.9933,237.1281,236.8136,237.0652,849675.0
2018-11-23 09:45:00,263.81,264.12,263.72,263.85,932983.0,237.0562,237.3348,236.9754,237.0922,932983.0
2018-11-23 09:50:00,263.85,263.99,263.64,263.92,637791.0,237.0922,237.218,236.9035,237.1551,637791.0
2018-11-23 09:55:00,263.9,264.35,263.86,264.11,738555.0,237.1371,237.5415,237.1012,237.3258,738555.0
2018-11-23 10:00:00,264.1,264.25,263.97,264.14,663447.0,237.3168,237.4516,237.2,237.3528,663447.0
2018-11-23 10:05:00,264.12,264.27,263.99,264.21,451537.0,237.3348,237.4696,237.218,237.4157,451537.0
2018-11-23 10:10:00,264.2,264.41,263.81,264.0,667503.0,237.4067,237.5954,237.0562,237.227,667503.0
2018-11-23 10:15:00,264.0,264.08,263.85,264.06,497626.0,237.227,237.2989,237.0922,237.2809,497626.0
2018-11-23 10:20:00,264.06,264.11,263.56,263.66,715815.0,237.2809,237.3258,236.8316,236.9215,715815.0
2018-11-23 10:25:00,263.66,263.75,263.43,263.56,533623.0,236.9215,237.0023,236.7148,236.8316,533623.0
2018-11-23 10:30:00,263.55,264.12,263.47,264.08,760408.0,236.8226,237.3348,236.7507,237.2989,760408.0
2018-11-23 10:35:00,264.07,264.26,264.05,264.09,559884.0,237.2899,237.4606,237.2719,237.3078,559884.0
2018-11-23 10:40:00,264.08,264.09,263.82,263.9,308508.0,237.2989,237.3078,237.0652,237.1371,308508.0
2018-11-23 10:45:00,263.9,264.07,263.76,263.93,327248.0,237.1371,237.2899,237.0113,237.1641,327248.0
2018-11-23 10:50:00,263.93,264.39,263.89,264.32,485960.0,237.1641,237.5774,237.1281,237.5145,485960.0
2018-11-23 10:55:00,264.33,264.4,264.14,264.17,399287.0,237.5235,237.5864,237.3528,237.3797,399287.0
2018-11-23 11:00:00,264.17,264.41,264.12,264.15,473427.0,237.3797,237.5954,237.3348,237.3618,473427.0
2018-11-23 11:05:00,264.16,264.44,264.13,264.36,390224.0,237.3708,237.6224,237.3438,237.5505,390224.0
2018-11-23 11:10:00,264.35,264.46,264.29,264.31,260488.0,237.5415,237.6403,237.4876,237.5055,260488.0
2018-11-23 11:15:00,264.31,264.83,264.3,264.69,588372.0,237.5055,237.9728,237.4966,237.847,588372.0
2018-11-23 11:20:00,264.7,264.8,264.53,264.59,499246.0,237.856,237.9458,237.7032,237.7571,499246.0
2018-11-23 11:25:00,264.58,264.68,264.46,264.47,417369.0,237.7482,237.838,237.6403,237.6493,417369.0
2018-11-23 11:30:00,264.47,264.55,264.35,264.51,482824.0,237.6493,237.7212,237.5415,237.6853,482824.0
2018-11-23 11:35:00,264.52,264.55,264.19,264.24,408573.0,237.6942,237.7212,237.3977,237.4426,408573.0
2018-11-23 11:40:00,264.24,264.43,264.17,264.43,556965.0,237.4426,237.6134,237.3797,237.6134,556965.0
2018-11-23 11:45:00,264.43,264.55,264.42,264.49,266578.0,237.6134,237.7212,237.6044,237.6673,266578.0
2018-11-23 11:50:00,264.49,264.53,264.14,264.23,651114.0,237.6673,237.7032,237.3528,237.4337,651114.0
2018-11-23 11:55:00,264.23,264.23,263.69,263.75,735593.0,237.4337,237.4337,236.9484,237.0023,735593.0
2018-11-23 12:00:00,263.74,263.81,263.6,263.63,768177.0,236.9933,237.0562,236.8675,236.8945,768177.0
2018-11-23 12:05:00,263.63,263.7,263.52,263.61,562413.0,236.8945,236.9574,236.7957,236.8765,562413.0
2018-11-23 12:10:00,263.6,263.83,263.54,263.81,541309.0,236.8675,237.0742,236.8136,237.0562,541309.0
2018-11-23 12:15:00,263.8,264.1,263.77,263.99,602371.0,237.0473,237.3168,237.0203,237.218,602371.0
2018-11-23 12:20:00,264.0,264.21,263.98,264.08,307390.0,237.227,237.4157,237.209,237.2989,307390.0
2018-11-23 12:25:00,264.07,264.13,263.97,264.01,317242.0,237.2899,237.3438,237.2,237.236,317242.0
2018-11-23 12:30:00,264.0,264.04,263.81,263.99,886490.0,237.227,237.2629,237.0562,237.218,886490.0
2018-11-23 12:35:00,263.99,264.28,263.97,264.18,1259256.0,237.218,237.4786,237.2,237.3887,1259256.0
2018-11-23 12:40:00,264.18,264.27,264.09,264.17,701348.0,237.3887,237.4696,237.3078,237.3797,701348.0
2018-11-23 12:45:00,264.16,264.3,263.87,264.02,1001535.0,237.3708,237.4966,237.1102,237.2449,1001535.0
2018-11-23 12:50:00,264.03,264.03,263.59,263.69,1246416.0,237.2539,237.2539,236.8586,236.9484,1246416.0
2018-11-23 12:55:00,263.7,263.7,263.24,263.36,3041302.0,236.9574,236.9574,236.544,236.6519,3041302.0
2018-11-26 09:30:00,265.78,266.18,265.77,266.07,1935705.0,238.8265,239.1859,238.8175,239.0871,1935705.0
2018-11-26 09:35:00,266.06,266.17,265.64,266.12,1402241.0,239.0781,239.1769,238.7007,239.132,1402241.0
2018-11-26 09:40:00,266.13,266.64,266.07,266.51,1432932.0,239.141,239.5992,239.0871,239.4824,1432932.0
2018-11-26 09:45:00,266.5,266.69,266.26,266.55,937517.0,239.4734,239.6442,239.2578,239.5184,937517.0
2018-11-26 09:50:00,266.56,266.76,266.5,266.7,836070.0,239.5274,239.7071,239.4734,239.6532,836070.0
2018-11-26 09:55:00,266.7,267.17,266.67,267.16,1309783.0,239.6532,240.0755,239.6262,240.0665,1309783.0
2018-11-26 10:00:00,267.18,267.25,266.93,267.14,1166035.0,240.0845,240.1474,239.8598,240.0485,1166035.0
2018-11-26 10:05:00,267.14,267.24,267.02,267.05,782110.0,240.0485,240.1384,239.9407,239.9677,782110.0
2018-11-26 10:10:00,267.05,267.06,266.91,267.03,764125.0,239.9677,239.9767,239.8419,239.9497,764125.0
2018-11-26 10:15:00,267.04,267.1,266.82,266.85,566816.0,239.9587,240.0126,239.761,239.7879,566816.0
2018-11-26 10:20:00,266.85,266.88,266.73,266.8,645465.0,239.7879,239.8149,239.6801,239.743,645465.0
2018-11-26 10:25:00,266.77,266.82,266.48,266.72,692910.0,239.7161,239.761,239.4555,239.6711,692910.0
2018-11-26 10:30:00,266.73,266.84,266.61,266.65,527487.0,239.6801,239.779,239.5723,239.6082,527487.0
2018-11-26 10:35:00,266.64,266.8,266.31,266.54,1501190.0,239.5992,239.743,239.3027,239.5094,1501190.0
2018-11-26 10:40:00,266.53,266.75,266.39,266.67,1304408.0,239.5004,239.6981,239.3746,239.6262,1304408.0
2018-11-26 10:45:00,266.67,266.75,266.49,266.57,364294.0,239.6262,239.6981,239.4645,239.5363,364294.0
2018-11-26 10:50:00,266.57,267.11,266.42,267.09,1200542.0,239.5363,240.0216,239.4016,240.0036,1200542.0
2018-11-26 10:55:00,267.08,267.15,267.02,267.05,726543.0,239.9946,240.0575,239.9407,239.9677,726543.0
2018-11-26 11:00:00,267.06,267.1,266.67,266.73,768441.0,239.9767,240.0126,239.6262,239.6801,768441.0
2018-11-26 11:05:00,266.73,266.78,266.57,266.74,497524.0,239.6801,239.725,239.5363,239.6891,497524.0
2018-11-26 11:10:00,266.74,267.01,266.62,266.96,448408.0,239.6891,239.9317,239.5813,239.8868,448408.0
2018-11-26 11:15:00,266.97,267.0,266.87,266.92,377267.0,239.8958,239.9227,239.8059,239.8509,377267.0
2018-11-26 11:20:00,266.9,267.08,266.84,266.95,818452.0,239.8329,239.9946,239.779,239.8778,818452.0
2018-11-26 11:25:00,266.96,266.96,266.62,266.68,632866.0,239.8868,239.8868,239.5813,239.6352,632866.0
2018-11-26 11:30:00,266.66,266.67,266.34,266.38,861557.0,239.6172,239.6262,239.3297,239.3656,861557.0
2018-11-26 11:35:00,266.39,266.41,265.92,266.05,953048.0,239.3746,239.3926,238.9523,239.0691,953048.0
2018-11-26 11:40:00,266.05,266.18,266.03,266.15,584767.0,239.0691,239.1859,239.0511,239.1589,584767.0
2018-11-26 11:45:00,266.15,266.16,265.98,266.08,529096.0,239.1589,239.1679,239.0062,239.096,529096.0
2018-11-26 11:50:00,266.08,266.36,266.07,266.34,540332.0,239.096,239.3476,239.0871,239.3297,540332.0
2018-11-26 11:55:00,266.35,266.46,266.3,266.4,432550.0,239.3387,239.4375,239.2937,239.3836,432550.0
2018-11-26 12:00:00,266.4,266.54,266.36,266.45,382509.0,239.3836,239.5094,239.3476,239.4285,382509.0
2018-11-26 12:05:00,266.45,266.79,266.37,266.79,401408.0,239.4285,239.734,239.3566,239.734,401408.0
2018-11-26 12:10:00,266.78,266.8,266.33,266.45,778886.0,239.725,239.743,239.3207,239.4285,778886.0
2018-11-26 12:15:00,266.46,266.48,266.21,266.22,476977.0,239.4375,239.4555,239.2129,239.2218,476977.0
2018-11-26 12:20:00,266.21,266.21,266.05,266.13,441161.0,239.2129,239.2129,239.0691,239.141,441161.0
2018-11-26 12:25:00,266.13,266.13,265.91,266.04,504910.0,239.141,239.141,238.9433,239.0601,504910.0
2018-11-26 12:30:00,266.03,266.03,265.71,265.73,485976.0,239.0511,239.0511,238.7636,238.7815,485976.0
2018-11-26 12:35:00,265.72,265.72,265.34,265.56,962744.0,238.7725,238.7725,238.4311,238.6288,962744.0
2018-11-26 12:40:00,265.56,265.69,265.51,265.67,583868.0,238.6288,238.7456,238.5838,238.7276,583868.0
2018-11-26 12:45:00,265.68,265.76,265.47,265.54,543813.0,238.7366,238.8085,238.5479,238.6108,543813.0
2018-11-26 12:50:00,265.53,265.69,265.51,265.6,250018.0,238.6018,238.7456,238.5838,238.6647,250018.0
2018-11-26 12:55:00,265.61,265.85,265.55,265.84,394886.0,238.6737,238.8894,238.6198,238.8804,394886.0
2018-11-26 13:00:00,265.82,265.91,265.55,265.55,383976.0,238.8624,238.9433,238.6198,238.6198,383976.0
2018-11-26 13:05:00,265.55,265.95,265.54,265.95,354582.0,238.6198,238.9792,238.6108,238.9792,354582.0
2018-11-26 13:10:00,265.95,266.18,265.94,266.08,715716.0,238.9792,239.1859,238.9702,239.096,715716.0
2018-11-26 13:15:00,266.06,266.15,266.04,266.08,218613.0,239.0781,239.1589,239.0601,239.096,218613.0
2018-11-26 13:20:00,266.08,266.27,265.99,266.15,412357.0,239.096,239.2668,239.0152,239.1589,412357.0
2018-11-26 13:25:00,266.14,266.15,265.9,266.06,273690.0,239.15,239.1589,238.9343,239.0781,273690.0
2018-11-26 13:30:00,266.07,266.27,266.03,266.21,374132.0,239.0871,239.2668,239.0511,239.2129,374132.0
2018-11-26 13:35:00,266.21,266.23,266.07,266.13,259415.0,239.2129,239.2308,239.0871,239.141,259415.0
2018-11-26 13:40:00,266.13,266.19,265.9,266.16,362248.0,239.141,239.1949,238.9343,239.1679,362248.0
2018-11-26 13:45:00,266.17,266.52,266.17,266.51,489764.0,239.1769,239.4914,239.1769,239.4824,489764.0
2018-11-26 13:50:00,266.51,266.53,266.42,266.48,341156.0,239.4824,239.5004,239.4016,239.4555,341156.0
2018-11-26 13:55:00,266.49,266.71,266.42,266.65,417455.0,239.4645,239.6621,239.4016,239.6082,417455.0
2018-11-26 14:00:00,266.64,266.69,266.49,266.56,554871.0,239.5992,239.6442,239.4645,239.5274,554871.0
2018-11-26 14:05:00,266.56,266.62,266.52,266.6,190138.0,239.5274,239.5813,239.4914,239.5633,190138.0
2018-11-26 14:10:00,266.59,266.9,266.53,266.81,634307.0,239.5543,239.8329,239.5004,239.752,634307.0
2018-11-26 14:15:00,266.82,267.0,266.77,266.95,532629.0,239.761,239.9227,239.7161,239.8778,532629.0
2018-11-26 14:20:00,266.95,267.0,266.88,266.92,230839.0,239.8778,239.9227,239.8149,239.8509,230839.0
2018-11-26 14:25:00,266.93,267.11,266.86,266.99,496626.0,239.8598,240.0216,239.7969,239.9138,496626.0
2018-11-26 14:30:00,266.99,267.47,266.99,267.33,1137805.0,239.9138,240.3451,239.9138,240.2193,1137805.0
2018-11-26 14:35:00,267.32,267.44,267.14,267.15,454720.0,240.2103,240.3181,240.0485,240.0575,454720.0
2018-11-26 14:40:00,267.15,267.2,266.99,266.99,347668.0,240.0575,240.1025,239.9138,239.9138,347668.0
2018-11-26 14:45:00,266.99,267.09,266.79,266.94,352896.0,239.9138,240.0036,239.734,239.8688,352896.0
2018-11-26 14:50:00,266.94,267.14,266.83,267.12,433902.0,239.8688,240.0485,239.77,240.0306,433902.0
2018-11-26 14:55:00,267.12,267.37,267.0,267.37,438058.0,240.0306,240.2552,239.9227,240.2552,438058.0
2018-11-26 15:00:00,267.37,267.5,267.19,267.46,652271.0,240.2552,240.372,240.0935,240.3361,652271.0
2018-11-26 15:05:00,267.46,267.46,267.15,267.21,630449.0,240.3361,240.3361,240.0575,240.1114,630449.0
2018-11-26 15:10:00,267.22,267.75,267.02,267.26,715922.0,240.1204,240.5967,239.9407,240.1564,715922.0
2018-11-26 15:15:00,267.26,267.3,267.09,267.11,525817.0,240.1564,240.1923,240.0036,240.0216,525817.0
2018-11-26 15:20:00,267.11,267.15,266.91,266.92,611589.0,240.0216,240.0575,239.8419,239.8509,611589.0
2018-11-26 15:25:00,266.92,267.18,266.92,267.02,496572.0,239.8509,240.0845,239.8509,239.9407,496572.0
2018-11-26 15:30:00,267.03,267.49,267.02,267.48,1746095.0,239.9497,240.363,239.9407,240.3541,1746095.0
2018-11-26 15:35:00,267.47,267.52,267.18,267.25,1564044.0,240.3451,240.39,240.0845,240.1474,1564044.0
2018-11-26 15:40:00,267.25,267.36,267.2,267.29,953279.0,240.1474,240.2462,240.1025,240.1833,953279.0
2018-11-26 15:45:00,267.3,267.54,267.3,267.37,1375442.0,240.1923,240.408,240.1923,240.2552,1375442.0
2018-11-26 15:50:00,267.36,267.5,267.34,267.39,1344954.0,240.2462,240.372,240.2283,240.2732,1344954.0
2018-11-26 15:55:00,267.39,267.55,267.36,267.46,3351217.0,240.2732,240.417,240.2462,240.3361,3351217.0
2018-11-27 09:30:00,266.34,266.82,266.25,266.75,1661593.0,239.3297,239.761,239.2488,239.6981,1661593.0
2018-11-27 09:35:00,266.76,266.92,266.1,266.19,1234135.0,239.7071,239.8509,239.114,239.1949,1234135.0
2018-11-27 09:40:00,266.19,266.26,265.66,266.12,1289726.0,239.1949,239.2578,238.7186,239.132,1289726.0
2018-11-27 09:45:00,266.12,266.54,265.95,266.3,1074711.0,239.132,239.5094,238.9792,239.2937,1074711.0
2018-11-27 09:50:00,266.3,266.39,265.89,266.38,887094.0,239.2937,239.3746,238.9253,239.3656,887094.0
2018-11-27 09:55:00,266.38,266.7,266.15,266.6,696957.0,239.3656,239.6532,239.1589,239.5633,696957.0
2018-11-27 10:00:00,266.6,266.69,266.15,266.43,650958.0,239.5633,239.6442,239.1589,239.4105,650958.0
2018-11-27 10:05:00,266.44,266.94,266.26,266.9,780885.0,239.4195,239.8688,239.2578,239.8329,780885.0
2018-11-27 10:10:00,266.9,267.73,266.87,267.52,1218058.0,239.8329,240.5787,239.8059,240.39,1218058.0
2018-11-27 10:15:00,267.52,267.69,267.25,267.44,1417590.0,240.39,240.5428,240.1474,240.3181,1417590.0
2018-11-27 10:20:00,267.43,267.45,267.26,267.35,535399.0,240.3091,240.3271,240.1564,240.2372,535399.0
2018-11-27 10:25:00,267.35,267.43,266.99,267.02,650048.0,240.2372,240.3091,239.9138,239.9407,650048.0
2018-11-27 10:30:00,267.01,267.22,266.91,267.15,586625.0,239.9317,240.1204,239.8419,240.0575,586625.0
2018-11-27 10:35:00,267.15,267.2,266.6,266.72,667075.0,240.0575,240.1025,239.5633,239.6711,667075.0
2018-11-27 10:40:00,266.71,266.88,266.54,266.79,569845.0,239.6621,239.8149,239.5094,239.734,569845.0
2018-11-27 10:45:00,266.79,267.17,266.79,267.14,484801.0,239.734,240.0755,239.734,240.0485,484801.0
2018-11-27 10:50:00,267.16,267.57,267.13,267.56,613725.0,240.0665,240.4349,240.0396,240.4259,613725.0
2018-11-27 10:55:00,267.57,267.87,267.47,267.47,675108.0,240.4349,240.7045,240.3451,240.3451,675108.0
2018-11-27 11:00:00,267.47,268.03,267.39,268.0,1007167.0,240.3451,240.8483,240.2732,240.8213,1007167.0
2018-11-27 11:05:00,268.0,268.01,267.75,267.82,571151.0,240.8213,240.8303,240.5967,240.6596,571151.0
2018-11-27 11:10:00,267.83,267.87,267.48,267.55,539927.0,240.6686,240.7045,240.3541,240.417,539927.0
2018-11-27 11:15:00,267.55,267.62,267.49,267.59,1003163.0,240.417,240.4799,240.363,240.4529,1003163.0
2018-11-27 11:20:00,267.59,267.61,267.19,267.22,886182.0,240.4529,240.4709,240.0935,240.1204,886182.0
2018-11-27 11:25:00,267.22,267.57,267.2,267.48,1462379.0,240.1204,240.4349,240.1025,240.3541,1462379.0
2018-11-27 11:30:00,267.47,267.54,267.19,267.31,658010.0,240.3451,240.408,240.0935,240.2013,658010.0
2018-11-27 11:35:00,267.3,267.46,267.21,267.32,533552.0,240.1923,240.3361,240.1114,240.2103,533552.0
2018-11-27 11:40:00,267.31,267.48,267.02,267.15,645845.0,240.2013,240.3541,239.9407,240.0575,645845.0
2018-11-27 11:45:00,267.16,267.31,267.02,267.21,571945.0,240.0665,240.2013,239.9407,240.1114,571945.0
2018-11-27 11:50:00,267.22,267.62,267.21,267.6,592405.0,240.1204,240.4799,240.1114,240.4619,592405.0
2018-11-27 11:55:00,267.6,267.8,267.59,267.63,420638.0,240.4619,240.6416,240.4529,240.4888,420638.0
2018-11-27 12:00:00,267.64,267.71,267.39,267.42,275024.0,240.4978,240.5607,240.2732,240.3001,275024.0
2018-11-27 12:05:00,267.43,267.64,267.41,267.56,192240.0,240.3091,240.4978,240.2912,240.4259,192240.0
2018-11-27 12:10:00,267.56,267.63,267.43,267.47,256522.0,240.4259,240.4888,240.3091,240.3451,256522.0
2018-11-27 12:15:00,267.47,267.48,267.19,267.44,406417.0,240.3451,240.3541,240.0935,240.3181,406417.0
2018-11-27 12:20:00,267.41,267.57,267.27,267.32,308407.0,240.2912,240.4349,240.1654,240.2103,308407.0
2018-11-27 12:25:00,267.31,267.32,266.65,266.75,972305.0,240.2013,240.2103,239.6082,239.6981,972305.0
2018-11-27 12:30:00,266.75,266.88,266.5,266.79,902526.0,239.6981,239.8149,239.4734,239.734,902526.0
2018-11-27 12:35:00,266.78,267.31,266.77,267.28,783700.0,239.725,240.2013,239.7161,240.1743,783700.0
2018-11-27 12:40:00,267.28,267.34,267.09,267.12,347376.0,240.1743,240.2283,240.0036,240.0306,347376.0
2018-11-27 12:45:00,267.13,267.2,266.86,266.94,365447.0,240.0396,240.1025,239.7969,239.8688,365447.0
2018-11-27 12:50:00,266.92,266.93,266.65,266.87,460447.0,239.8509,239.8598,239.6082,239.8059,460447.0
2018-11-27 12:55:00,266.87,267.08,266.72,266.84,369160.0,239.8059,239.9946,239.6711,239.779,369160.0
2018-11-27 13:00:00,266.83,267.13,266.79,266.91,343041.0,239.77,240.0396,239.734,239.8419,343041.0
2018-11-27 13:05:00,266.91,267.08,266.87,267.01,301531.0,239.8419,239.9946,239.8059,239.9317,301531.0
2018-11-27 13:10:00,267.0,267.13,266.72,267.05,402448.0,239.9227,240.0396,239.6711,239.9677,402448.0
2018-11-27 13:15:00,267.05,267.6,266.53,266.91,2801407.0,239.9677,240.4619,239.5004,239.8419,2801407.0
2018-11-27 13:20:00,266.91,267.06,266.69,266.96,498353.0,239.8419,239.9767,239.6442,239.8868,498353.0
2018-11-27 13:25:00,266.98,267.17,266.87,267.09,451422.0,239.9048,240.0755,239.8059,240.0036,451422.0
2018-11-27 13:30:00,267.1,267.37,267.09,267.25,503247.0,240.0126,240.2552,240.0036,240.1474,503247.0
2018-11-27 13:35:00,267.26,267.64,267.13,267.41,1257959.0,240.1564,240.4978,240.0396,240.2912,1257959.0
2018-11-27 13:40:00,267.42,267.47,267.25,267.29,596085.0,240.3001,240.3451,240.1474,240.1833,596085.0
2018-11-27 13:45:00,267.29,267.45,267.25,267.34,437752.0,240.1833,240.3271,240.1474,240.2283,437752.0
2018-11-27 13:50:00,267.34,267.44,267.2,267.25,217142.0,240.2283,240.3181,240.1025,240.1474,217142.0
2018-11-27 13:55:00,267.24,267.72,267.17,267.72,465777.0,240.1384,240.5697,240.0755,240.5697,465777.0
2018-11-27 14:00:00,267.72,267.9,267.59,267.84,673382.0,240.5697,240.7315,240.4529,240.6776,673382.0
2018-11-27 14:05:00,267.85,268.1,267.78,267.81,609825.0,240.6865,240.9112,240.6236,240.6506,609825.0
2018-11-27 14:10:00,267.81,267.97,267.72,267.9,412552.0,240.6506,240.7944,240.5697,240.7315,412552.0
2018-11-27 14:15:00,267.91,267.93,267.77,267.77,211293.0,240.7405,240.7584,240.6146,240.6146,211293.0
2018-11-27 14:20:00,267.78,267.96,267.69,267.93,249893.0,240.6236,240.7854,240.5428,240.7584,249893.0
2018-11-27 14:25:00,267.94,267.97,267.79,267.93,256332.0,240.7674,240.7944,240.6326,240.7584,256332.0
2018-11-27 14:30:00,267.93,268.06,267.92,268.03,354230.0,240.7584,240.8752,240.7494,240.8483,354230.0
2018-11-27 14:35:00,268.04,268.17,267.78,267.87,610366.0,240.8573,240.9741,240.6236,240.7045,610366.0
2018-11-27 14:40:00,267.87,268.06,267.84,268.01,387372.0,240.7045,240.8752,240.6776,240.8303,387372.0
2018-11-27 14:45:00,268.01,268.18,268.01,268.14,312040.0,240.8303,240.9831,240.8303,240.9471,312040.0
2018-11-27 14:50:00,268.15,268.16,267.87,268.0,634547.0,240.9561,240.9651,240.7045,240.8213,634547.0
2018-11-27 14:55:00,268.0,268.0,267.76,267.79,594930.0,240.8213,240.8213,240.6057,240.6326,594930.0
2018-11-27 15:00:00,267.78,268.01,267.66,268.0,590933.0,240.6236,240.8303,240.5158,240.8213,590933.0
2018-11-27 15:05:00,268.0,268.02,267.62,267.73,694315.0,240.8213,240.8393,240.4799,240.5787,694315.0
2018-11-27 15:10:00,267.71,267.92,267.65,267.8,518094.0,240.5607,240.7494,240.5068,240.6416,518094.0
2018-11-27 15:15:00,267.81,267.86,267.55,267.6,821440.0,240.6506,240.6955,240.417,240.4619,821440.0
2018-11-27 15:20:00,267.6,267.78,267.53,267.69,525118.0,240.4619,240.6236,240.399,240.5428,525118.0
2018-11-27 15:25:00,267.7,267.9,267.69,267.79,418668.0,240.5517,240.7315,240.5428,240.6326,418668.0
2018-11-27 15:30:00,267.79,267.85,267.55,267.72,781568.0,240.6326,240.6865,240.417,240.5697,781568.0
2018-11-27 15:35:00,267.71,268.0,267.69,267.95,649477.0,240.5607,240.8213,240.5428,240.7764,649477.0
2018-11-27 15:40:00,267.95,268.14,267.94,268.14,875091.0,240.7764,240.9471,240.7674,240.9471,875091.0
2018-11-27 15:45:00,268.14,268.35,268.0,268.27,1637219.0,240.9471,241.1358,240.8213,241.0639,1637219.0
2018-11-27 15:50:00,268.26,268.28,268.03,268.04,1866050.0,241.055,241.0729,240.8483,240.8573,1866050.0
2018-11-27 15:55:00,268.04,268.37,268.01,268.34,3396364.0,240.8573,241.1538,240.8303,241.1268,3396364.0
2018-11-28 09:30:00,269.6,269.69,269.34,269.47,1556805.0,242.2591,242.3399,242.0254,242.1422,1556805.0
2018-11-28 09:35:00,269.46,269.81,269.37,269.75,1233901.0,242.1333,242.4478,242.0524,242.3939,1233901.0
2018-11-28 09:40:00,269.76,269.91,269.36,269.42,1283115.0,242.4028,242.5376,242.0434,242.0973,1283115.0
2018-11-28 09:45:00,269.42,269.68,269.2,269.53,993138.0,242.0973,242.331,241.8996,242.1962,993138.0
2018-11-28 09:50:00,269.54,269.78,269.29,269.34,899996.0,242.2051,242.4208,241.9805,242.0254,899996.0
2018-11-28 09:55:00,269.34,269.44,269.18,269.34,822500.0,242.0254,242.1153,241.8817,242.0254,822500.0
2018-11-28 10:00:00,269.33,269.66,269.32,269.39,791555.0,242.0164,242.313,242.0075,242.0704,791555.0
2018-11-28 10:05:00,269.39,269.44,269.04,269.16,839910.0,242.0704,242.1153,241.7559,241.8637,839910.0
2018-11-28 10:10:00,269.15,269.17,268.91,268.93,1025158.0,241.8547,241.8727,241.639,241.657,1025158.0
2018-11-28 10:15:00,268.93,269.02,268.8,268.94,805524.0,241.657,241.7379,241.5402,241.666,805524.0
2018-11-28 10:20:00,268.94,269.08,268.86,269.01,725764.0,241.666,241.7918,241.5941,241.7289,725764.0
2018-11-28 10:25:00,268.99,269.03,268.74,268.8,567679.0,241.7109,241.7469,241.4863,241.5402,567679.0
2018-11-28 10:30:00,268.79,268.85,268.53,268.75,859662.0,241.5312,241.5851,241.2976,241.4953,859662.0
2018-11-28 10:35:00,268.77,268.97,268.7,268.81,922746.0,241.5132,241.693,241.4503,241.5492,922746.0
2018-11-28 10:40:00,268.8,268.88,268.66,268.76,673533.0,241.5402,241.6121,241.4144,241.5043,673533.0
2018-11-28 10:45:00,268.77,269.02,268.64,268.96,990018.0,241.5132,241.7379,241.3964,241.684,990018.0
2018-11-28 10:50:00,268.96,269.14,268.88,269.06,568034.0,241.684,241.8457,241.6121,241.7738,568034.0
2018-11-28 10:55:00,269.07,269.15,268.93,269.01,351931.0,241.7828,241.8547,241.657,241.7289,351931.0
2018-11-28 11:00:00,269.01,269.22,268.96,269.11,432487.0,241.7289,241.9176,241.684,241.8188,432487.0
2018-11-28 11:05:00,269.09,269.48,269.03,269.39,715993.0,241.8008,242.1512,241.7469,242.0704,715993.0
2018-11-28 11:10:00,269.39,269.5,269.35,269.41,753365.0,242.0704,242.1692,242.0344,242.0883,753365.0
2018-11-28 11:15:00,269.4,269.46,269.15,269.28,680089.0,242.0793,242.1333,241.8547,241.9715,680089.0
2018-11-28 11:20:00,269.27,269.33,269.13,269.2,440683.0,241.9625,242.0164,241.8367,241.8996,440683.0
2018-11-28 11:25:00,269.19,269.38,269.14,269.35,397526.0,241.8906,242.0614,241.8457,242.0344,397526.0
2018-11-28 11:30:00,269.36,269.45,269.25,269.42,865912.0,242.0434,242.1243,241.9446,242.0973,865912.0
2018-11-28 11:35:00,269.43,269.45,269.3,269.36,976843.0,242.1063,242.1243,241.9895,242.0434,976843.0
2018-11-28 11:40:00,269.35,269.38,269.17,269.35,1226514.0,242.0344,242.0614,241.8727,242.0344,1226514.0
2018-11-28 11:45:00,269.35,269.44,269.26,269.37,858964.0,242.0344,242.1153,241.9535,242.0524,858964.0
2018-11-28 11:50:00,269.37,269.75,269.32,269.52,853527.0,242.0524,242.3939,242.0075,242.1872,853527.0
2018-11-28 11:55:00,269.53,269.7,269.21,269.64,1088947.0,242.1962,242.3489,241.9086,242.295,1088947.0
2018-11-28 12:00:00,269.63,271.5,269.61,271.45,5543496.0,242.286,243.9664,242.268,243.9214,5543496.0
2018-11-28 12:05:00,271.44,272.43,271.43,272.32,4097062.0,243.9125,244.8021,243.9035,244.7032,4097062.0
2018-11-28 12:10:00,272.34,272.39,271.61,272.18,2837851.0,244.7212,244.7661,244.0652,244.5774,2837851.0
2018-11-28 12:15:00,272.19,272.43,271.77,272.11,1617597.0,244.5864,244.8021,244.209,244.5145,1617597.0
2018-11-28 12:20:00,272.12,272.44,271.98,272.06,1446572.0,244.5235,244.8111,244.3977,244.4696,1446572.0
2018-11-28 12:25:00,272.05,272.55,271.89,272.35,1706224.0,244.4606,244.9099,244.3168,244.7302,1706224.0
2018-11-28 12:30:00,272.35,272.6,272.11,272.26,1734941.0,244.7302,244.9548,244.5145,244.6493,1734941.0
2018-11-28 12:35:00,272.24,272.46,272.02,272.42,1428609.0,244.6313,244.829,244.4336,244.7931,1428609.0
2018-11-28 12:40:00,272.42,272.43,272.06,272.3,1136626.0,244.7931,244.8021,244.4696,244.6852,1136626.0
2018-11-28 12:45:00,272.31,272.76,272.29,272.49,1470786.0,244.6942,245.0986,244.6763,244.856,1470786.0
2018-11-28 12:50:00,272.49,272.83,272.49,272.72,1001590.0,244.856,245.1615,244.856,245.0627,1001590.0
2018-11-28 12:55:00,272.71,272.8,272.31,272.33,1100057.0,245.0537,245.1345,244.6942,244.7122,1100057.0
2018-11-28 13:00:00,272.34,272.47,271.85,271.89,1460407.0,244.7212,244.838,244.2809,244.3168,1460407.0
2018-11-28 13:05:00,271.89,272.13,271.85,272.04,1011378.0,244.3168,244.5325,244.2809,244.4516,1011378.0
2018-11-28 13:10:00,272.04,272.34,271.93,272.29,1109959.0,244.4516,244.7212,244.3528,244.6763,1109959.0
2018-11-28 13:15:00,272.29,272.52,272.2,272.47,643801.0,244.6763,244.8829,244.5954,244.838,643801.0
2018-11-28 13:20:00,272.48,272.49,272.3,272.42,641377.0,244.847,244.856,244.6852,244.7931,641377.0
2018-11-28 13:25:00,272.42,272.72,272.36,272.66,1232676.0,244.7931,245.0627,244.7392,245.0087,1232676.0
2018-11-28 13:30:00,272.65,272.85,272.57,272.73,936360.0,244.9998,245.1795,244.9279,245.0716,936360.0
2018-11-28 13:35:00,272.73,273.2,272.72,273.16,1509747.0,245.0716,245.494,245.0627,245.458,1509747.0
2018-11-28 13:40:00,273.16,273.42,273.1,273.27,1952658.0,245.458,245.6917,245.4041,245.5569,1952658.0
2018-11-28 13:45:00,273.28,273.49,273.2,273.23,1346877.0,245.5659,245.7546,245.494,245.5209,1346877.0
2018-11-28 13:50:00,273.24,273.35,273.1,273.19,1501532.0,245.5299,245.6288,245.4041,245.485,1501532.0
2018-11-28 13:55:00,273.19,273.44,273.18,273.3,750366.0,245.485,245.7096,245.476,245.5838,750366.0
2018-11-28 14:00:00,273.3,273.5,273.16,273.5,971506.0,245.5838,245.7636,245.458,245.7636,971506.0
2018-11-28 14:05:00,273.49,273.58,273.22,273.28,601148.0,245.7546,245.8354,245.5119,245.5659,601148.0
2018-11-28 14:10:00,273.28,273.5,273.24,273.49,515592.0,245.5659,245.7636,245.5299,245.7546,515592.0
2018-11-28 14:15:00,273.48,273.49,272.96,273.25,1629061.0,245.7456,245.7546,245.2783,245.5389,1629061.0
2018-11-28 14:20:00,273.26,273.31,272.89,273.1,1099508.0,245.5479,245.5928,245.2154,245.4041,1099508.0
2018-11-28 14:25:00,273.11,273.32,273.04,273.16,1035148.0,245.4131,245.6018,245.3502,245.458,1035148.0
2018-11-28 14:30:00,273.16,273.27,273.02,273.15,638144.0,245.458,245.5569,245.3322,245.449,638144.0
2018-11-28 14:35:00,273.16,273.35,272.99,273.06,667800.0,245.458,245.6288,245.3053,245.3682,667800.0
2018-11-28 14:40:00,273.07,273.29,273.06,273.21,455988.0,245.3772,245.5748,245.3682,245.503,455988.0
2018-11-28 14:45:00,273.21,273.32,273.1,273.24,423638.0,245.503,245.6018,245.4041,245.5299,423638.0
2018-11-28 14:50:00,273.25,273.36,273.05,273.07,767978.0,245.5389,245.6378,245.3592,245.3772,767978.0
2018-11-28 14:55:00,273.08,273.1,272.77,272.81,1288956.0,245.3861,245.4041,245.1076,245.1435,1288956.0
2018-11-28 15:00:00,272.82,272.88,272.54,272.85,1146547.0,245.1525,245.2064,244.9009,245.1795,1146547.0
2018-11-28 15:05:00,272.86,272.97,272.73,272.81,388568.0,245.1885,245.2873,245.0716,245.1435,388568.0
2018-11-28 15:10:00,272.81,273.12,272.79,273.08,1014951.0,245.1435,245.4221,245.1256,245.3861,1014951.0
2018-11-28 15:15:00,273.07,273.11,272.94,273.04,376978.0,245.3772,245.4131,245.2603,245.3502,376978.0
2018-11-28 15:20:00,273.05,273.37,273.02,273.28,714710.0,245.3592,245.6467,245.3322,245.5659,714710.0
2018-11-28 15:25:00,273.28,273.55,273.2,273.48,672447.0,245.5659,245.8085,245.494,245.7456,672447.0
2018-11-28 15:30:00,273.48,273.76,273.25,273.74,1378046.0,245.7456,245.9972,245.5389,245.9792,1378046.0
2018-11-28 15:35:00,273.74,273.95,273.72,273.87,1549524.0,245.9792,246.1679,245.9612,246.096,1549524.0
2018-11-28 15:40:00,273.87,274.07,273.8,273.89,1431585.0,246.096,246.2757,246.0331,246.114,1431585.0
2018-11-28 15:45:00,273.89,274.37,273.89,274.37,3106560.0,246.114,246.5453,246.114,246.5453,3106560.0
2018-11-28 15:50:00,274.37,274.41,274.24,274.3,3234006.0,246.5453,246.5813,246.4285,246.4824,3234006.0
2018-11-28 15:55:00,274.3,274.55,274.23,274.49,6974644.0,246.4824,246.7071,246.4195,246.6532,6974644.0
2018-11-29 09:30:00,273.71,273.98,273.58,273.6,1569975.0,245.9523,246.1949,245.8354,245.8534,1569975.0
2018-11-29 09:35:00,273.61,274.01,273.5,273.96,1521110.0,245.8624,246.2218,245.7636,246.1769,1521110.0
2018-11-29 09:40:00,273.96,274.02,273.61,273.89,766877.0,246.1769,246.2308,245.8624,246.114,766877.0
2018-11-29 09:45:00,273.88,273.92,273.46,273.51,969604.0,246.105,246.141,245.7276,245.7725,969604.0
2018-11-29 09:50:00,273.51,273.84,273.51,273.75,554359.0,245.7725,246.0691,245.7725,245.9882,554359.0
2018-11-29 09:55:00,273.74,273.84,273.56,273.64,410066.0,245.9792,246.0691,245.8175,245.8894,410066.0
2018-11-29 10:00:00,273.63,273.8,273.36,273.49,884364.0,245.8804,246.0331,245.6378,245.7546,884364.0
2018-11-29 10:05:00,273.49,273.78,273.36,273.73,631342.0,245.7546,246.0152,245.6378,245.9702,631342.0
2018-11-29 10:10:00,273.73,273.82,273.52,273.74,348601.0,245.9702,246.0511,245.7815,245.9792,348601.0
2018-11-29 10:15:00,273.75,273.75,273.2,273.3,747418.0,245.9882,245.9882,245.494,245.5838,747418.0
2018-11-29 10:20:00,273.29,273.36,273.17,273.27,839461.0,245.5748,245.6378,245.467,245.5569,839461.0
2018-11-29 10:25:00,273.26,273.37,273.03,273.05,696472.0,245.5479,245.6467,245.3412,245.3592,696472.0
2018-11-29 10:30:00,273.06,274.12,273.04,273.59,3481059.0,245.3682,246.3207,245.3502,245.8444,3481059.0
2018-11-29 10:35:00,273.59,273.71,273.16,273.18,994422.0,245.8444,245.9523,245.458,245.476,994422.0
2018-11-29 10:40:00,273.17,273.25,272.75,272.97,1596881.0,245.467,245.5389,245.0896,245.2873,1596881.0
2018-11-29 10:45:00,272.94,273.05,272.66,272.69,828705.0,245.2603,245.3592,245.0087,245.0357,828705.0
2018-11-29 10:50:00,272.69,272.76,272.43,272.66,1046638.0,245.0357,245.0986,244.8021,245.0087,1046638.0
2018-11-29 10:55:00,272.66,272.89,272.56,272.79,672129.0,245.0087,245.2154,244.9189,245.1256,672129.0
2018-11-29 11:00:00,272.79,272.99,272.68,272.92,655759.0,245.1256,245.3053,245.0267,245.2424,655759.0
2018-11-29 11:05:00,272.93,273.14,272.75,272.9,849309.0,245.2514,245.4401,245.0896,245.2244,849309.0
2018-11-29 11:10:00,272.91,272.92,272.67,272.86,512585.0,245.2334,245.2424,245.0177,245.1885,512585.0
2018-11-29 11:15:00,272.85,272.98,272.59,272.71,463965.0,245.1795,245.2963,244.9458,245.0537,463965.0
2018-11-29 11:20:00,272.71,273.39,272.57,273.12,2512750.0,245.0537,245.6647,244.9279,245.4221,2512750.0
2018-11-29 11:25:00,273.12,273.51,272.95,273.49,1390566.0,245.4221,245.7725,245.2693,245.7546,1390566.0
2018-11-29 11:30:00,273.49,273.61,273.19,273.38,1779723.0,245.7546,245.8624,245.485,245.6557,1779723.0
2018-11-29 11:35:00,273.38,273.65,273.33,273.62,788729.0,245.6557,245.8983,245.6108,245.8714,788729.0
2018-11-29 11:40:00,273.62,273.72,273.56,273.66,458596.0,245.8714,245.9612,245.8175,245.9073,458596.0
2018-11-29 11:45:00,273.66,273.73,273.43,273.58,409027.0,245.9073,245.9702,245.7007,245.8354,409027.0
2018-11-29 11:50:00,273.57,273.98,273.41,273.91,749578.0,245.8265,246.1949,245.6827,246.132,749578.0
2018-11-29 11:55:00,273.91,274.0,273.66,273.92,636496.0,246.132,246.2128,245.9073,246.141,636496.0
2018-11-29 12:00:00,273.92,273.94,273.55,273.68,667563.0,246.141,246.1589,245.8085,245.9253,667563.0
2018-11-29 12:05:00,273.67,273.71,273.41,273.6,493428.0,245.9163,245.9523,245.6827,245.8534,493428.0
2018-11-29 12:10:00,273.6,273.75,273.46,273.53,684046.0,245.8534,245.9882,245.7276,245.7905,684046.0
2018-11-29 12:15:00,273.54,273.86,273.5,273.72,514695.0,245.7995,246.087,245.7636,245.9612,514695.0
2018-11-29 12:20:00,273.73,273.8,273.65,273.71,166487.0,245.9702,246.0331,245.8983,245.9523,166487.0
2018-11-29 12:25:00,273.72,273.9,273.72,273.85,217299.0,245.9612,246.123,245.9612,246.0781,217299.0
2018-11-29 12:30:00,273.84,274.1,273.84,273.99,427707.0,246.0691,246.3027,246.0691,246.2039,427707.0
2018-11-29 12:35:00,273.99,274.05,273.8,274.04,310775.0,246.2039,246.2578,246.0331,246.2488,310775.0
2018-11-29 12:40:00,274.04,274.26,274.03,274.18,489093.0,246.2488,246.4465,246.2398,246.3746,489093.0
2018-11-29 12:45:00,274.18,274.18,273.95,274.1,345088.0,246.3746,246.3746,246.1679,246.3027,345088.0
2018-11-29 12:50:00,274.1,274.26,274.1,274.15,367702.0,246.3027,246.4465,246.3027,246.3476,367702.0
2018-11-29 12:55:00,274.16,274.32,274.15,274.26,238849.0,246.3566,246.5004,246.3476,246.4465,238849.0
2018-11-29 13:00:00,274.26,274.29,274.18,274.25,441736.0,246.4465,246.4734,246.3746,246.4375,441736.0
2018-11-29 13:05:00,274.25,274.25,273.99,273.99,572329.0,246.4375,246.4375,246.2039,246.2039,572329.0
2018-11-29 13:10:00,273.99,274.04,273.82,273.88,416791.0,246.2039,246.2488,246.0511,246.105,416791.0
2018-11-29 13:15:00,273.87,274.06,273.85,274.06,330698.0,246.096,246.2668,246.0781,246.2668,330698.0
2018-11-29 13:20:00,274.06,274.09,273.94,274.03,319158.0,246.2668,246.2937,246.1589,246.2398,319158.0
2018-11-29 13:25:00,274.03,274.13,274.0,274.04,201598.0,246.2398,246.3297,246.2128,246.2488,201598.0
2018-11-29 13:30:00,274.04,274.16,274.01,274.09,241282.0,246.2488,246.3566,246.2218,246.2937,241282.0
2018-11-29 13:35:00,274.09,274.09,273.91,273.97,292046.0,246.2937,246.2937,246.132,246.1859,292046.0
2018-11-29 13:40:00,273.97,274.09,273.92,274.03,267861.0,246.1859,246.2937,246.141,246.2398,267861.0
2018-11-29 13:45:00,274.03,274.44,274.01,274.44,585390.0,246.2398,246.6082,246.2218,246.6082,585390.0
2018-11-29 13:50:00,274.44,274.45,274.19,274.2,300254.0,246.6082,246.6172,246.3836,246.3926,300254.0
2018-11-29 13:55:00,274.2,274.27,274.13,274.15,400988.0,246.3926,246.4555,246.3297,246.3476,400988.0
2018-11-29 14:00:00,274.17,274.52,273.92,274.17,1643251.0,246.3656,246.6801,246.141,246.3656,1643251.0
2018-11-29 14:05:00,274.19,274.22,273.98,274.11,515553.0,246.3836,246.4105,246.1949,246.3117,515553.0
2018-11-29 14:10:00,274.11,274.74,274.08,274.65,1215676.0,246.3117,246.8778,246.2847,246.7969,1215676.0
2018-11-29 14:15:00,274.65,274.89,274.51,274.85,647009.0,246.7969,247.0126,246.6711,246.9766,647009.0
2018-11-29 14:20:00,274.85,275.05,274.76,274.89,848796.0,246.9766,247.1564,246.8958,247.0126,848796.0
2018-11-29 14:25:00,274.89,274.94,274.79,274.84,516507.0,247.0126,247.0575,246.9227,246.9677,516507.0
2018-11-29 14:30:00,274.83,275.05,274.77,274.99,561840.0,246.9587,247.1564,246.9048,247.1024,561840.0
2018-11-29 14:35:00,274.99,274.99,274.73,274.75,421280.0,247.1024,247.1024,246.8688,246.8868,421280.0
2018-11-29 14:40:00,274.75,275.0,274.75,274.97,585875.0,246.8868,247.1114,246.8868,247.0845,585875.0
2018-11-29 14:45:00,274.98,275.01,274.83,274.97,405451.0,247.0935,247.1204,246.9587,247.0845,405451.0
2018-11-29 14:50:00,274.97,275.37,274.95,275.22,866895.0,247.0845,247.4439,247.0665,247.3091,866895.0
2018-11-29 14:55:00,275.23,275.54,275.19,275.49,733611.0,247.3181,247.5967,247.2822,247.5517,733611.0
2018-11-29 15:00:00,275.49,275.55,275.4,275.41,701231.0,247.5517,247.6057,247.4709,247.4799,701231.0
2018-11-29 15:05:00,275.4,275.42,275.23,275.34,515579.0,247.4709,247.4888,247.3181,247.417,515579.0
2018-11-29 15:10:00,275.35,275.41,275.13,275.26,503837.0,247.4259,247.4799,247.2282,247.3451,503837.0
2018-11-29 15:15:00,275.26,275.27,275.01,275.01,791167.0,247.3451,247.3541,247.1204,247.1204,791167.0
2018-11-29 15:20:00,275.01,275.16,274.86,274.86,693694.0,247.1204,247.2552,246.9856,246.9856,693694.0
2018-11-29 15:25:00,274.87,275.05,274.79,275.02,1066630.0,246.9946,247.1564,246.9227,247.1294,1066630.0
2018-11-29 15:30:00,275.02,275.02,274.71,274.85,937078.0,247.1294,247.1294,246.8508,246.9766,937078.0
2018-11-29 15:35:00,274.85,274.93,274.64,274.73,872950.0,246.9766,247.0485,246.7879,246.8688,872950.0
2018-11-29 15:40:00,274.73,274.84,274.58,274.75,807994.0,246.8688,246.9677,246.734,246.8868,807994.0
2018-11-29 15:45:00,274.75,274.82,274.37,274.43,2176536.0,246.8868,246.9497,246.5453,246.5992,2176536.0
2018-11-29 15:50:00,274.43,274.53,274.22,274.42,2349941.0,246.5992,246.6891,246.4105,246.5903,2349941.0
2018-11-29 15:55:00,274.42,274.42,273.83,273.96,5198971.0,246.5903,246.5903,246.0601,246.1769,5198971.0
2018-11-30 09:30:00,273.81,274.01,273.59,273.59,1137239.0,246.0421,246.2218,245.8444,245.8444,1137239.0
2018-11-30 09:35:00,273.62,273.91,273.45,273.9,750756.0,245.8714,246.132,245.7186,246.123,750756.0
2018-11-30 09:40:00,273.9,273.99,273.59,273.91,658709.0,246.123,246.2039,245.8444,246.132,658709.0
2018-11-30 09:45:00,273.9,274.1,273.85,273.98,800918.0,246.123,246.3027,246.0781,246.1949,800918.0
2018-11-30 09:50:00,273.97,274.04,273.77,274.04,709825.0,246.1859,246.2488,246.0062,246.2488,709825.0
2018-11-30 09:55:00,274.03,274.26,273.97,274.18,876241.0,246.2398,246.4465,246.1859,246.3746,876241.0
2018-11-30 10:00:00,274.19,274.2,273.94,274.14,691468.0,246.3836,246.3926,246.1589,246.3386,691468.0
2018-11-30 10:05:00,274.14,274.33,274.03,274.31,592471.0,246.3386,246.5094,246.2398,246.4914,592471.0
2018-11-30 10:10:00,274.31,274.43,274.27,274.41,572988.0,246.4914,246.5992,246.4555,246.5813,572988.0
2018-11-30 10:15:00,274.41,274.44,274.18,274.2,567762.0,246.5813,246.6082,246.3746,246.3926,567762.0
2018-11-30 10:20:00,274.2,274.28,274.17,274.23,368725.0,246.3926,246.4645,246.3656,246.4195,368725.0
2018-11-30 10:25:00,274.23,274.4,274.11,274.22,487428.0,246.4195,246.5723,246.3117,246.4105,487428.0
2018-11-30 10:30:00,274.24,274.79,274.24,274.77,864164.0,246.4285,246.9227,246.4285,246.9048,864164.0
2018-11-30 10:35:00,274.77,274.88,274.72,274.84,760953.0,246.9048,247.0036,246.8598,246.9677,760953.0
2018-11-30 10:40:00,274.85,274.98,274.84,274.91,683024.0,246.9766,247.0935,246.9677,247.0306,683024.0
2018-11-30 10:45:00,274.91,274.93,274.67,274.68,426654.0,247.0306,247.0485,246.8149,246.8239,426654.0
2018-11-30 10:50:00,274.7,274.78,274.62,274.76,364855.0,246.8419,246.9137,246.77,246.8958,364855.0
2018-11-30 10:55:00,274.76,274.76,274.47,274.47,452576.0,246.8958,246.8958,246.6352,246.6352,452576.0
2018-11-30 11:00:00,274.46,274.55,274.38,274.47,541920.0,246.6262,246.7071,246.5543,246.6352,541920.0
2018-11-30 11:05:00,274.47,274.51,274.31,274.37,462794.0,246.6352,246.6711,246.4914,246.5453,462794.0
2018-11-30 11:10:00,274.36,274.38,274.12,274.2,485081.0,246.5363,246.5543,246.3207,246.3926,485081.0
2018-11-30 11:15:00,274.19,274.21,274.11,274.17,430767.0,246.3836,246.4015,246.3117,246.3656,430767.0
2018-11-30 11:20:00,274.17,274.38,274.16,274.26,527379.0,246.3656,246.5543,246.3566,246.4465,527379.0
2018-11-30 11:25:00,274.26,274.28,273.85,274.01,875466.0,246.4465,246.4645,246.0781,246.2218,875466.0
2018-11-30 11:30:00,274.0,274.23,273.73,274.0,801839.0,246.2128,246.4195,245.9702,246.2128,801839.0
2018-11-30 11:35:00,274.0,274.2,273.94,274.19,438728.0,246.2128,246.3926,246.1589,246.3836,438728.0
2018-11-30 11:40:00,274.2,274.37,274.19,274.32,444887.0,246.3926,246.5453,246.3836,246.5004,444887.0
2018-11-30 11:45:00,274.32,274.57,274.28,274.54,597559.0,246.5004,246.725,246.4645,246.6981,597559.0
2018-11-30 11:50:00,274.54,274.56,274.47,274.5,239841.0,246.6981,246.7161,246.6352,246.6621,239841.0
2018-11-30 11:55:00,274.51,274.69,274.48,274.53,765233.0,246.6711,246.8329,246.6442,246.6891,765233.0
2018-11-30 12:00:00,274.53,274.56,274.33,274.39,505550.0,246.6891,246.7161,246.5094,246.5633,505550.0
2018-11-30 12:05:00,274.38,274.59,274.35,274.56,249907.0,246.5543,246.743,246.5274,246.7161,249907.0
2018-11-30 12:10:00,274.55,274.56,274.36,274.4,356966.0,246.7071,246.7161,246.5363,246.5723,356966.0
2018-11-30 12:15:00,274.39,274.43,274.28,274.39,301850.0,246.5633,246.5992,246.4645,246.5633,301850.0
2018-11-30 12:20:00,274.39,274.47,274.34,274.39,212396.0,246.5633,246.6352,246.5184,246.5633,212396.0
2018-11-30 12:25:00,274.38,274.39,274.16,274.23,326887.0,246.5543,246.5633,246.3566,246.4195,326887.0
2018-11-30 12:30:00,274.22,274.31,274.18,274.26,331225.0,246.4105,246.4914,246.3746,246.4465,331225.0
2018-11-30 12:35:00,274.28,274.3,274.21,274.25,160100.0,246.4645,246.4824,246.4015,246.4375,160100.0
2018-11-30 12:40:00,274.25,274.35,274.05,274.12,343367.0,246.4375,246.5274,246.2578,246.3207,343367.0
2018-11-30 12:45:00,274.12,274.45,274.09,274.29,382769.0,246.3207,246.6172,246.2937,246.4734,382769.0
2018-11-30 12:50:00,274.3,274.36,274.22,274.26,207275.0,246.4824,246.5363,246.4105,246.4465,207275.0
2018-11-30 12:55:00,274.28,274.3,274.07,274.07,388529.0,246.4645,246.4824,246.2757,246.2757,388529.0
2018-11-30 13:00:00,274.08,274.12,273.97,274.06,286961.0,246.2847,246.3207,246.1859,246.2668,286961.0
2018-11-30 13:05:00,274.05,274.08,273.91,273.91,303659.0,246.2578,246.2847,246.132,246.132,303659.0
2018-11-30 13:10:00,273.91,273.98,273.85,273.97,213406.0,246.132,246.1949,246.0781,246.1859,213406.0
2018-11-30 13:15:00,273.97,274.15,273.93,274.14,639941.0,246.1859,246.3476,246.1499,246.3386,639941.0
2018-11-30 13:20:00,274.14,274.36,274.11,274.3,391965.0,246.3386,246.5363,246.3117,246.4824,391965.0
2018-11-30 13:25:00,274.31,274.39,274.22,274.34,237027.0,246.4914,246.5633,246.4105,246.5184,237027.0
2018-11-30 13:30:00,274.34,274.84,274.05,274.59,1917754.0,246.5184,246.9677,246.2578,246.743,1917754.0
2018-11-30 13:35:00,274.6,274.92,274.6,274.81,845655.0,246.752,247.0395,246.752,246.9407,845655.0
2018-11-30 13:40:00,274.81,274.83,274.69,274.81,357811.0,246.9407,246.9587,246.8329,246.9407,357811.0
2018-11-30 13:45:00,274.82,275.05,274.77,275.05,513574.0,246.9497,247.1564,246.9048,247.1564,513574.0
2018-11-30 13:50:00,275.04,275.33,275.03,275.12,1087968.0,247.1474,247.408,247.1384,247.2193,1087968.0
2018-11-30 13:55:00,275.13,275.27,275.1,275.19,421596.0,247.2282,247.3541,247.2013,247.2822,421596.0
2018-11-30 14:00:00,275.19,275.24,274.96,275.11,659902.0,247.2822,247.3271,247.0755,247.2103,659902.0
2018-11-30 14:05:00,275.11,275.18,275.02,275.05,478465.0,247.2103,247.2732,247.1294,247.1564,478465.0
2018-11-30 14:10:00,275.05,275.15,274.99,275.1,481572.0,247.1564,247.2462,247.1024,247.2013,481572.0
2018-11-30 14:15:00,275.1,275.39,274.96,275.01,826245.0,247.2013,247.4619,247.0755,247.1204,826245.0
2018-11-30 14:20:00,275.01,275.13,275.01,275.07,527134.0,247.1204,247.2282,247.1204,247.1743,527134.0
2018-11-30 14:25:00,275.07,275.28,275.01,275.23,695865.0,247.1743,247.363,247.1204,247.3181,695865.0
2018-11-30 14:30:00,275.24,275.37,275.14,275.17,934859.0,247.3271,247.4439,247.2372,247.2642,934859.0
2018-11-30 14:35:00,275.17,275.27,275.06,275.17,748868.0,247.2642,247.3541,247.1653,247.2642,748868.0
2018-11-30 14:40:00,275.16,275.5,275.15,275.38,1096934.0,247.2552,247.5607,247.2462,247.4529,1096934.0
2018-11-30 14:45:00,275.37,275.38,275.19,275.27,471785.0,247.4439,247.4529,247.2822,247.3541,471785.0
2018-11-30 14:50:00,275.27,275.32,275.2,275.28,456444.0,247.3541,247.399,247.2912,247.363,456444.0
2018-11-30 14:55:00,275.28,275.36,275.13,275.27,725655.0,247.363,247.4349,247.2282,247.3541,725655.0
2018-11-30 15:00:00,275.26,275.36,275.19,275.31,560522.0,247.3451,247.4349,247.2822,247.39,560522.0
2018-11-30 15:05:00,275.31,275.7,275.23,275.69,650164.0,247.39,247.7404,247.3181,247.7315,650164.0
2018-11-30 15:10:00,275.7,275.7,275.51,275.55,696060.0,247.7404,247.7404,247.5697,247.6057,696060.0
2018-11-30 15:15:00,275.56,275.81,275.52,275.76,773456.0,247.6146,247.8393,247.5787,247.7944,773456.0
2018-11-30 15:20:00,275.76,276.03,275.74,275.98,1550973.0,247.7944,248.037,247.7764,247.992,1550973.0
2018-11-30 15:25:00,275.97,276.06,275.86,275.89,1083470.0,247.9831,248.0639,247.8842,247.9112,1083470.0
2018-11-30 15:30:00,275.88,276.1,275.84,275.94,1192034.0,247.9022,248.0999,247.8662,247.9561,1192034.0
2018-11-30 15:35:00,275.94,275.99,275.72,275.96,1334756.0,247.9561,248.001,247.7584,247.9741,1334756.0
2018-11-30 15:40:00,275.96,276.09,275.83,275.9,2009198.0,247.9741,248.0909,247.8573,247.9202,2009198.0
2018-11-30 15:45:00,275.91,275.92,275.61,275.72,1759140.0,247.9291,247.9381,247.6596,247.7584,1759140.0
2018-11-30 15:50:00,275.71,275.78,275.43,275.64,1854984.0,247.7494,247.8123,247.4978,247.6865,1854984.0
2018-11-30 15:55:00,275.63,276.28,275.62,275.76,8056484.0,247.6775,248.2616,247.6686,247.7944,8056484.0
2018-12-03 09:30:00,280.26,280.4,279.83,279.99,3340290.0,251.838,251.9638,251.4516,251.5954,3340290.0
2018-12-03 09:35:00,279.99,280.19,279.8,279.83,2147658.0,251.5954,251.7751,251.4247,251.4516,2147658.0
2018-12-03 09:40:00,279.84,279.91,279.72,279.87,1366665.0,251.4606,251.5235,251.3528,251.4876,1366665.0
2018-12-03 09:45:00,279.87,279.95,279.28,279.41,1384057.0,251.4876,251.5594,250.9574,251.0742,1384057.0
2018-12-03 09:50:00,279.41,279.48,279.0,279.06,1371194.0,251.0742,251.1371,250.7058,250.7597,1371194.0
2018-12-03 09:55:00,279.06,279.16,278.63,278.92,1136869.0,250.7597,250.8496,250.3733,250.6339,1136869.0
2018-12-03 10:00:00,278.94,279.24,278.86,279.11,1693087.0,250.6519,250.9214,250.58,250.8046,1693087.0
2018-12-03 10:05:00,279.1,279.23,278.91,279.05,1181038.0,250.7956,250.9125,250.6249,250.7507,1181038.0
2018-12-03 10:10:00,279.04,279.1,278.69,278.69,1382113.0,250.7417,250.7956,250.4272,250.4272,1382113.0
2018-12-03 10:15:00,278.7,279.12,278.67,278.99,978476.0,250.4362,250.8136,250.4092,250.6968,978476.0
2018-12-03 10:20:00,279.02,279.56,278.89,279.49,1818864.0,250.7238,251.209,250.6069,251.1461,1818864.0
2018-12-03 10:25:00,279.49,279.76,279.46,279.57,1087371.0,251.1461,251.3887,251.1191,251.218,1087371.0
2018-12-03 10:30:00,279.57,279.62,279.26,279.51,928866.0,251.218,251.2629,250.9394,251.1641,928866.0
2018-12-03 10:35:00,279.51,279.61,279.21,279.22,793533.0,251.1641,251.2539,250.8945,250.9035,793533.0
2018-12-03 10:40:00,279.21,279.22,278.9,279.0,1212181.0,250.8945,250.9035,250.6159,250.7058,1212181.0
2018-12-03 10:45:00,279.0,279.13,278.76,278.78,1281494.0,250.7058,250.8226,250.4901,250.5081,1281494.0
2018-12-03 10:50:00,278.77,278.93,278.3,278.44,1251614.0,250.4991,250.6429,250.0768,250.2026,1251614.0
2018-12-03 10:55:00,278.44,278.54,278.03,278.17,962768.0,250.2026,250.2924,249.8342,249.96,962768.0
2018-12-03 11:00:00,278.17,278.22,277.78,278.12,1271119.0,249.96,250.0049,249.6095,249.915,1271119.0
2018-12-03 11:05:00,278.13,278.34,277.96,278.34,1001959.0,249.924,250.1127,249.7713,250.1127,1001959.0
2018-12-03 11:10:00,278.34,278.45,278.18,278.29,701272.0,250.1127,250.2116,249.9689,250.0678,701272.0
2018-12-03 11:15:00,278.28,278.65,278.26,278.55,991313.0,250.0588,250.3913,250.0408,250.3014,991313.0
2018-12-03 11:20:00,278.55,278.7,278.25,278.37,813614.0,250.3014,250.4362,250.0318,250.1397,813614.0
2018-12-03 11:25:00,278.37,278.58,277.96,278.3,1337083.0,250.1397,250.3284,249.7713,250.0768,1337083.0
2018-12-03 11:30:00,278.3,278.59,278.27,278.41,796597.0,250.0768,250.3374,250.0498,250.1756,796597.0
2018-12-03 11:35:00,278.41,278.44,278.12,278.18,530474.0,250.1756,250.2026,249.915,249.9689,530474.0
2018-12-03 11:40:00,278.18,278.24,277.57,277.73,1225663.0,249.9689,250.0229,249.4208,249.5646,1225663.0
2018-12-03 11:45:00,277.73,277.77,277.5,277.76,927498.0,249.5646,249.6005,249.3579,249.5915,927498.0
2018-12-03 11:50:00,277.76,277.85,277.68,277.74,580593.0,249.5915,249.6724,249.5196,249.5736,580593.0
2018-12-03 11:55:00,277.74,277.78,277.52,277.68,706696.0,249.5736,249.6095,249.3759,249.5196,706696.0
2018-12-03 12:00:00,277.69,278.0,277.67,277.89,548469.0,249.5286,249.8072,249.5107,249.7083,548469.0
2018-12-03 12:05:00,277.88,278.24,277.84,278.2,706579.0,249.6994,250.0229,249.6634,249.9869,706579.0
2018-12-03 12:10:00,278.19,278.25,277.93,278.0,697031.0,249.9779,250.0318,249.7443,249.8072,697031.0
2018-12-03 12:15:00,278.01,278.35,278.01,278.16,531915.0,249.8162,250.1217,249.8162,249.951,531915.0
2018-12-03 12:20:00,278.16,278.42,278.07,278.39,541022.0,249.951,250.1846,249.8701,250.1576,541022.0
2018-12-03 12:25:00,278.38,278.56,278.38,278.56,429802.0,250.1487,250.3104,250.1487,250.3104,429802.0
2018-12-03 12:30:00,278.54,278.98,278.53,278.96,527323.0,250.2924,250.6878,250.2834,250.6698,527323.0
2018-12-03 12:35:00,278.96,279.02,278.69,278.71,683508.0,250.6698,250.7238,250.4272,250.4452,683508.0
2018-12-03 12:40:00,278.71,278.73,278.48,278.55,422065.0,250.4452,250.4632,250.2385,250.3014,422065.0
2018-12-03 12:45:00,278.55,278.57,278.36,278.44,303272.0,250.3014,250.3194,250.1307,250.2026,303272.0
2018-12-03 12:50:00,278.44,278.57,278.23,278.33,402194.0,250.2026,250.3194,250.0139,250.1037,402194.0
2018-12-03 12:55:00,278.33,278.52,278.3,278.51,364851.0,250.1037,250.2745,250.0768,250.2655,364851.0
2018-12-03 13:00:00,278.51,278.89,278.5,278.82,580626.0,250.2655,250.6069,250.2565,250.544,580626.0
2018-12-03 13:05:00,278.83,278.93,278.66,278.8,480217.0,250.553,250.6429,250.4003,250.5261,480217.0
2018-12-03 13:10:00,278.79,279.22,278.77,278.85,1538238.0,250.5171,250.9035,250.4991,250.571,1538238.0
2018-12-03 13:15:00,278.86,279.11,278.86,278.98,569744.0,250.58,250.8046,250.58,250.6878,569744.0
2018-12-03 13:20:00,278.98,279.17,278.97,279.15,366083.0,250.6878,250.8585,250.6788,250.8406,366083.0
2018-12-03 13:25:00,279.16,279.19,278.9,279.04,539181.0,250.8496,250.8765,250.6159,250.7417,539181.0
2018-12-03 13:30:00,279.03,279.03,278.68,278.7,578315.0,250.7327,250.7327,250.4182,250.4362,578315.0
2018-12-03 13:35:00,278.7,278.73,278.5,278.54,825229.0,250.4362,250.4632,250.2565,250.2924,825229.0
2018-12-03 13:40:00,278.54,278.68,278.47,278.68,245272.0,250.2924,250.4182,250.2295,250.4182,245272.0
2018-12-03 13:45:00,278.68,278.73,278.13,278.15,690193.0,250.4182,250.4632,249.924,249.942,690193.0
2018-12-03 13:50:00,278.15,278.4,278.09,278.35,712761.0,249.942,250.1666,249.8881,250.1217,712761.0
2018-12-03 13:55:00,278.34,278.35,277.99,278.29,781231.0,250.1127,250.1217,249.7982,250.0678,781231.0
2018-12-03 14:00:00,278.3,278.52,278.23,278.34,1056238.0,250.0768,250.2745,250.0139,250.1127,1056238.0
2018-12-03 14:05:00,278.34,278.42,277.65,277.94,1047363.0,250.1127,250.1846,249.4927,249.7533,1047363.0
2018-12-03 14:10:00,277.95,278.22,277.93,278.0,616738.0,249.7623,250.0049,249.7443,249.8072,616738.0
2018-12-03 14:15:00,278.0,278.56,277.98,278.46,762245.0,249.8072,250.3104,249.7892,250.2205,762245.0
2018-12-03 14:20:00,278.47,278.64,278.42,278.56,963413.0,250.2295,250.3823,250.1846,250.3104,963413.0
2018-12-03 14:25:00,278.55,278.86,278.54,278.74,757186.0,250.3014,250.58,250.2924,250.4721,757186.0
2018-12-03 14:30:00,278.74,278.88,278.65,278.79,550888.0,250.4721,250.598,250.3913,250.5171,550888.0
2018-12-03 14:35:00,278.78,278.89,278.67,278.78,541040.0,250.5081,250.6069,250.4092,250.5081,541040.0
2018-12-03 14:40:00,278.79,278.92,278.5,278.62,714152.0,250.5171,250.6339,250.2565,250.3643,714152.0
2018-12-03 14:45:00,278.63,278.76,278.55,278.74,637382.0,250.3733,250.4901,250.3014,250.4721,637382.0
2018-12-03 14:50:00,278.74,278.91,278.37,278.49,681703.0,250.4721,250.6249,250.1397,250.2475,681703.0
2018-12-03 14:55:00,278.48,278.65,278.37,278.6,565811.0,250.2385,250.3913,250.1397,250.3463,565811.0
2018-12-03 15:00:00,278.6,278.65,278.26,278.42,676840.0,250.3463,250.3913,250.0408,250.1846,676840.0
2018-12-03 15:05:00,278.42,278.83,278.23,278.53,918793.0,250.1846,250.553,250.0139,250.2834,918793.0
2018-12-03 15:10:00,278.53,279.15,278.53,279.14,1702393.0,250.2834,250.8406,250.2834,250.8316,1702393.0
2018-12-03 15:15:00,279.14,279.36,279.1,279.19,1208414.0,250.8316,251.0293,250.7956,250.8765,1208414.0
2018-12-03 15:20:00,279.19,279.33,279.13,279.15,991157.0,250.8765,251.0023,250.8226,250.8406,991157.0
2018-12-03 15:25:00,279.15,279.2,278.82,279.15,1113796.0,250.8406,250.8855,250.544,250.8406,1113796.0
2018-12-03 15:30:00,279.16,279.37,278.93,279.33,1260848.0,250.8496,251.0383,250.6429,251.0023,1260848.0
2018-12-03 15:35:00,279.34,279.47,279.26,279.29,1337491.0,251.0113,251.1281,250.9394,250.9664,1337491.0
2018-12-03 15:40:00,279.3,279.37,279.05,279.12,1526353.0,250.9754,251.0383,250.7507,250.8136,1526353.0
2018-12-03 15:45:00,279.12,279.29,278.76,278.91,2560356.0,250.8136,250.9664,250.4901,250.6249,2560356.0
2018-12-03 15:50:00,278.91,278.98,278.6,278.64,2021780.0,250.6249,250.6878,250.3463,250.3823,2021780.0
2018-12-03 15:55:00,278.65,279.27,278.64,279.23,3847802.0,250.3913,250.9484,250.3823,250.9125,3847802.0
2018-12-04 09:30:00,278.37,278.81,278.23,278.3,1712235.0,250.1397,250.535,250.0139,250.0768,1712235.0
2018-12-04 09:35:00,278.31,278.85,278.23,278.66,1089332.0,250.0858,250.571,250.0139,250.4003,1089332.0
2018-12-04 09:40:00,278.67,278.78,278.03,278.06,1137278.0,250.4092,250.5081,249.8342,249.8611,1137278.0
2018-12-04 09:45:00,278.05,278.24,277.78,277.96,1155016.0,249.8521,250.0229,249.6095,249.7713,1155016.0
2018-12-04 09:50:00,277.95,278.06,277.34,277.54,1283406.0,249.7623,249.8611,249.2141,249.3938,1283406.0
2018-12-04 09:55:00,277.54,277.91,277.53,277.75,1719957.0,249.3938,249.7263,249.3849,249.5825,1719957.0
2018-12-04 10:00:00,277.76,277.97,277.56,277.63,890727.0,249.5915,249.7802,249.4118,249.4747,890727.0
2018-12-04 10:05:00,277.62,277.88,277.48,277.79,960945.0,249.4657,249.6994,249.3399,249.6185,960945.0
2018-12-04 10:10:00,277.79,277.98,277.44,277.44,1043178.0,249.6185,249.7892,249.304,249.304,1043178.0
2018-12-04 10:15:00,277.44,277.97,277.24,277.25,1163004.0,249.304,249.7802,249.1243,249.1333,1163004.0
2018-12-04 10:20:00,277.26,277.38,277.12,277.26,1207022.0,249.1422,249.2501,249.0164,249.1422,1207022.0
2018-12-04 10:25:00,277.26,277.61,277.09,277.57,931781.0,249.1422,249.4567,248.9895,249.4208,931781.0
2018-12-04 10:30:00,277.59,277.6,277.21,277.38,638904.0,249.4388,249.4478,249.0973,249.2501,638904.0
2018-12-04 10:35:00,277.39,277.77,277.17,277.67,993633.0,249.2591,249.6005,249.0614,249.5107,993633.0
2018-12-04 10:40:00,277.67,277.81,277.5,277.61,619649.0,249.5107,249.6365,249.3579,249.4567,619649.0
2018-12-04 10:45:00,277.59,277.71,277.34,277.7,472015.0,249.4388,249.5466,249.2141,249.5376,472015.0
2018-12-04 10:50:00,277.7,277.75,277.45,277.63,463515.0,249.5376,249.5825,249.313,249.4747,463515.0
2018-12-04 10:55:00,277.62,277.69,277.22,277.24,660117.0,249.4657,249.5286,249.1063,249.1243,660117.0
2018-12-04 11:00:00,277.24,277.24,276.84,277.19,1392793.0,249.1243,249.1243,248.7648,249.0793,1392793.0
2018-12-04 11:05:00,277.2,277.6,277.12,277.35,791773.0,249.0883,249.4478,249.0164,249.2231,791773.0
2018-12-04 11:10:00,277.35,277.36,277.06,277.12,629752.0,249.2231,249.2321,248.9625,249.0164,629752.0
2018-12-04 11:15:00,277.12,277.14,276.9,277.06,546350.0,249.0164,249.0344,248.8187,248.9625,546350.0
2018-12-04 11:20:00,277.06,277.5,277.01,277.22,1365360.0,248.9625,249.3579,248.9176,249.1063,1365360.0
2018-12-04 11:25:00,277.22,277.24,276.89,277.05,475112.0,249.1063,249.1243,248.8098,248.9535,475112.0
2018-12-04 11:30:00,277.05,277.05,276.84,276.91,593110.0,248.9535,248.9535,248.7648,248.8277,593110.0
2018-12-04 11:35:00,276.92,277.0,276.78,276.95,968065.0,248.8367,248.9086,248.7109,248.8637,968065.0
2018-12-04 11:40:00,276.94,277.22,276.86,276.87,603536.0,248.8547,249.1063,248.7828,248.7918,603536.0
2018-12-04 11:45:00,276.88,277.01,276.73,276.91,667045.0,248.8008,248.9176,248.666,248.8277,667045.0
2018-12-04 11:50:00,276.91,276.97,276.72,276.87,517857.0,248.8277,248.8816,248.657,248.7918,517857.0
2018-12-04 11:55:00,276.87,276.9,276.41,276.45,756653.0,248.7918,248.8187,248.3784,248.4144,756653.0
2018-12-04 12:00:00,276.44,276.45,275.74,275.77,1502904.0,248.4054,248.4144,247.7764,247.8033,1502904.0
2018-12-04 12:05:00,275.76,275.78,274.41,275.05,4073817.0,247.7944,247.8123,246.5813,247.1564,4073817.0
2018-12-04 12:10:00,275.05,275.11,274.25,274.28,2560749.0,247.1564,247.2103,246.4375,246.4645,2560749.0
2018-12-04 12:15:00,274.28,274.62,273.89,274.47,3190789.0,246.4645,246.77,246.114,246.6352,3190789.0
2018-12-04 12:20:00,274.46,274.46,273.6,273.63,2293139.0,246.6262,246.6262,245.8534,245.8804,2293139.0
2018-12-04 12:25:00,273.63,274.05,273.28,273.29,2680140.0,245.8804,246.2578,245.5659,245.5748,2680140.0
2018-12-04 12:30:00,273.3,273.3,272.25,273.25,5294678.0,245.5838,245.5838,244.6403,245.5389,5294678.0
2018-12-04 12:35:00,273.25,273.62,273.04,273.26,2742571.0,245.5389,245.8714,245.3502,245.5479,2742571.0
2018-12-04 12:40:00,273.26,273.72,273.12,273.42,1929126.0,245.5479,245.9612,245.4221,245.6917,1929126.0
2018-12-04 12:45:00,273.42,273.75,273.36,273.53,1744326.0,245.6917,245.9882,245.6378,245.7905,1744326.0
2018-12-04 12:50:00,273.53,273.61,273.04,273.16,1608307.0,245.7905,245.8624,245.3502,245.458,1608307.0
2018-12-04 12:55:00,273.17,273.49,272.94,272.99,1592814.0,245.467,245.7546,245.2603,245.3053,1592814.0
2018-12-04 13:00:00,272.96,273.14,272.58,273.11,1438456.0,245.2783,245.4401,244.9369,245.4131,1438456.0
2018-12-04 13:05:00,273.11,273.23,272.82,272.93,1294445.0,245.4131,245.5209,245.1525,245.2514,1294445.0
2018-12-04 13:10:00,272.92,273.02,272.48,272.5,1230899.0,245.2424,245.3322,244.847,244.865,1230899.0
2018-12-04 13:15:00,272.51,273.08,272.49,272.79,1269686.0,244.874,245.3861,244.856,245.1256,1269686.0
2018-12-04 13:20:00,272.79,272.8,272.45,272.58,992037.0,245.1256,245.1345,244.82,244.9369,992037.0
2018-12-04 13:25:00,272.57,272.58,271.12,271.67,3642434.0,244.9279,244.9369,243.6249,244.1191,3642434.0
2018-12-04 13:30:00,271.66,272.06,271.37,271.78,1801179.0,244.1102,244.4696,243.8496,244.218,1801179.0
2018-12-04 13:35:00,271.77,271.79,270.75,270.86,2321284.0,244.209,244.227,243.2924,243.3913,2321284.0
2018-12-04 13:40:00,270.86,271.49,270.38,271.35,3111629.0,243.3913,243.9574,242.96,243.8316,3111629.0
2018-12-04 13:45:00,271.34,272.0,271.09,271.71,1813858.0,243.8226,244.4157,243.598,244.1551,1813858.0
2018-12-04 13:50:00,271.72,271.94,271.48,271.8,1255350.0,244.1641,244.3618,243.9484,244.236,1255350.0
2018-12-04 13:55:00,271.79,272.55,271.79,272.24,1983317.0,244.227,244.9099,244.227,244.6313,1983317.0
2018-12-04 14:00:00,272.24,272.32,271.67,271.69,1616914.0,244.6313,244.7032,244.1191,244.1371,1616914.0
2018-12-04 14:05:00,271.7,272.56,271.62,272.53,1361549.0,244.1461,244.9189,244.0742,244.8919,1361549.0
2018-12-04 14:10:00,272.53,272.88,272.36,272.73,1788923.0,244.8919,245.2064,244.7392,245.0716,1788923.0
2018-12-04 14:15:00,272.72,272.76,272.45,272.68,1184561.0,245.0627,245.0986,244.82,245.0267,1184561.0
2018-12-04 14:20:00,272.68,272.73,272.28,272.3,1524727.0,245.0267,245.0716,244.6673,244.6852,1524727.0
2018-12-04 14:25:00,272.29,272.33,271.76,271.87,1711592.0,244.6763,244.7122,244.2,244.2989,1711592.0
2018-12-04 14:30:00,271.88,272.72,271.88,272.6,1360666.0,244.3078,245.0627,244.3078,244.9548,1360666.0
2018-12-04 14:35:00,272.57,272.63,272.18,272.52,1195749.0,244.9279,244.9818,244.5774,244.8829,1195749.0
2018-12-04 14:40:00,272.5,272.75,272.41,272.57,1090352.0,244.865,245.0896,244.7841,244.9279,1090352.0
2018-12-04 14:45:00,272.55,273.35,272.46,273.22,1690542.0,244.9099,245.6288,244.829,245.5119,1690542.0
2018-12-04 14:50:00,273.2,273.29,272.87,272.95,1249706.0,245.494,245.5748,245.1974,245.2693,1249706.0
2018-12-04 14:55:00,272.96,273.07,272.27,272.3,1127193.0,245.2783,245.3772,244.6583,244.6852,1127193.0
2018-12-04 15:00:00,272.31,272.33,271.7,271.85,1499206.0,244.6942,244.7122,244.1461,244.2809,1499206.0
2018-12-04 15:05:00,271.85,272.07,271.53,271.62,1354352.0,244.2809,244.4786,243.9933,244.0742,1354352.0
2018-12-04 15:10:00,271.61,271.78,271.16,271.51,1973544.0,244.0652,244.218,243.6609,243.9754,1973544.0
2018-12-04 15:15:00,271.5,271.97,271.21,271.36,1872960.0,243.9664,244.3887,243.7058,243.8406,1872960.0
2018-12-04 15:20:00,271.36,271.76,270.67,270.74,2072370.0,243.8406,244.2,243.2206,243.2835,2072370.0
2018-12-04 15:25:00,270.75,271.33,270.6,270.75,2325222.0,243.2924,243.8136,243.1577,243.2924,2325222.0
2018-12-04 15:30:00,270.74,271.13,270.5,270.97,2854012.0,243.2835,243.6339,243.0678,243.4901,2854012.0
2018-12-04 15:35:00,270.97,271.38,270.44,270.56,3085624.0,243.4901,243.8585,243.0139,243.1217,3085624.0
2018-12-04 15:40:00,270.55,270.56,270.05,270.38,4725239.0,243.1127,243.1217,242.6634,242.96,4725239.0
2018-12-04 15:45:00,270.37,270.61,270.07,270.56,3652470.0,242.951,243.1666,242.6814,243.1217,3652470.0
2018-12-04 15:50:00,270.55,270.75,270.07,270.39,5133397.0,243.1127,243.2924,242.6814,242.9689,5133397.0
2018-12-04 15:55:00,270.39,270.42,269.9,270.4,9979355.0,242.9689,242.9959,242.5286,242.9779,9979355.0
2018-12-06 09:30:00,265.92,266.23,265.12,266.09,4939762.0,238.9523,239.2308,238.2334,239.105,4939762.0
2018-12-06 09:35:00,266.09,267.15,265.94,267.05,3371884.0,239.105,240.0575,238.9702,239.9677,3371884.0
2018-12-06 09:40:00,267.05,267.06,266.38,266.72,2248091.0,239.9677,239.9767,239.3656,239.6711,2248091.0
2018-12-06 09:45:00,266.74,266.99,265.91,265.99,2687446.0,239.6891,239.9138,238.9433,239.0152,2687446.0
2018-12-06 09:50:00,265.99,266.08,264.65,264.72,3038834.0,239.0152,239.096,237.8111,237.874,3038834.0
2018-12-06 09:55:00,264.73,265.24,264.62,265.07,2744572.0,237.8829,238.3412,237.7841,238.1885,2744572.0
2018-12-06 10:00:00,265.07,265.71,264.75,265.53,2985957.0,238.1885,238.7636,237.9009,238.6018,2985957.0
2018-12-06 10:05:00,265.52,265.94,264.95,265.83,2509995.0,238.5928,238.9702,238.0806,238.8714,2509995.0
2018-12-06 10:10:00,265.83,265.85,265.09,265.61,2109805.0,238.8714,238.8894,238.2064,238.6737,2109805.0
2018-12-06 10:15:00,265.61,266.13,265.37,265.42,1905474.0,238.6737,239.141,238.458,238.503,1905474.0
2018-12-06 10:20:00,265.42,265.91,265.23,265.35,1952161.0,238.503,238.9433,238.3322,238.4401,1952161.0
2018-12-06 10:25:00,265.35,266.11,265.14,265.85,1888978.0,238.4401,239.123,238.2514,238.8894,1888978.0
2018-12-06 10:30:00,265.86,266.09,265.32,265.42,1835793.0,238.8983,239.105,238.4131,238.503,1835793.0
2018-12-06 10:35:00,265.42,265.79,265.07,265.57,1536638.0,238.503,238.8354,238.1885,238.6378,1536638.0
2018-12-06 10:40:00,265.6,265.96,265.21,265.66,1319533.0,238.6647,238.9882,238.3143,238.7186,1319533.0
2018-12-06 10:45:00,265.67,265.75,264.77,264.9,1362409.0,238.7276,238.7995,237.9189,238.0357,1362409.0
2018-12-06 10:50:00,264.9,265.22,264.59,265.12,1754122.0,238.0357,238.3233,237.7571,238.2334,1754122.0
2018-12-06 10:55:00,265.1,265.11,264.06,264.27,1966548.0,238.2154,238.2244,237.2809,237.4696,1966548.0
2018-12-06 11:00:00,264.26,264.58,264.07,264.38,1788769.0,237.4606,237.7482,237.2899,237.5684,1788769.0
2018-12-06 11:05:00,264.38,264.54,263.96,264.01,1353607.0,237.5684,237.7122,237.191,237.236,1353607.0
2018-12-06 11:10:00,264.0,264.14,263.42,263.44,1967965.0,237.227,237.3528,236.7058,236.7238,1967965.0
2018-12-06 11:15:00,263.45,263.86,263.23,263.69,1889303.0,236.7328,237.1012,236.5351,236.9484,1889303.0
2018-12-06 11:20:00,263.69,263.7,263.06,263.1,1397127.0,236.9484,236.9574,236.3823,236.4182,1397127.0
2018-12-06 11:25:00,263.1,263.36,262.44,262.77,3175880.0,236.4182,236.6519,235.8252,236.1217,3175880.0
2018-12-06 11:30:00,262.76,263.49,262.67,263.36,2417555.0,236.1127,236.7687,236.0319,236.6519,2417555.0
2018-12-06 11:35:00,263.37,263.83,263.36,263.62,1821932.0,236.6609,237.0742,236.6519,236.8855,1821932.0
2018-12-06 11:40:00,263.61,263.98,263.44,263.8,1828060.0,236.8765,237.209,236.7238,237.0473,1828060.0
2018-12-06 11:45:00,263.81,264.32,263.67,264.22,2228830.0,237.0562,237.5145,236.9304,237.4247,2228830.0
2018-12-06 11:50:00,264.23,265.02,264.05,264.66,2938829.0,237.4337,238.1435,237.2719,237.82,2938829.0
2018-12-06 11:55:00,264.66,264.92,264.46,264.87,2080287.0,237.82,238.0537,237.6403,238.0087,2080287.0
2018-12-06 12:00:00,264.86,264.88,264.44,264.71,1507500.0,237.9998,238.0177,237.6224,237.865,1507500.0
2018-12-06 12:05:00,264.71,264.95,264.51,264.51,1718935.0,237.865,238.0806,237.6853,237.6853,1718935.0
2018-12-06 12:10:00,264.5,264.83,264.39,264.83,1189837.0,237.6763,237.9728,237.5774,237.9728,1189837.0
2018-12-06 12:15:00,264.84,265.62,264.8,265.22,3227906.0,237.9818,238.6827,237.9458,238.3233,3227906.0
2018-12-06 12:20:00,265.23,265.85,265.02,265.82,1704295.0,238.3322,238.8894,238.1435,238.8624,1704295.0
2018-12-06 12:25:00,265.83,266.36,265.65,266.24,2030471.0,238.8714,239.3476,238.7096,239.2398,2030471.0
2018-12-06 12:30:00,266.24,266.53,266.0,266.34,2164787.0,239.2398,239.5004,239.0242,239.3297,2164787.0
2018-12-06 12:35:00,266.35,266.56,265.74,265.79,2117988.0,239.3387,239.5274,238.7905,238.8354,2117988.0
2018-12-06 12:40:00,265.8,266.34,265.77,266.3,1124747.0,238.8444,239.3297,238.8175,239.2937,1124747.0
2018-12-06 12:45:00,266.31,266.69,266.17,266.51,1278684.0,239.3027,239.6442,239.1769,239.4824,1278684.0
2018-12-06 12:50:00,266.5,266.99,266.24,266.92,1529482.0,239.4734,239.9138,239.2398,239.8509,1529482.0
2018-12-06 12:55:00,266.94,267.09,266.56,266.65,1118203.0,239.8688,240.0036,239.5274,239.6082,1118203.0
2018-12-06 13:00:00,266.64,266.65,266.05,266.15,1142533.0,239.5992,239.6082,239.0691,239.1589,1142533.0
2018-12-06 13:05:00,266.15,266.26,265.56,265.63,937471.0,239.1589,239.2578,238.6288,238.6917,937471.0
2018-12-06 13:10:00,265.63,265.92,265.62,265.82,891313.0,238.6917,238.9523,238.6827,238.8624,891313.0
2018-12-06 13:15:00,265.83,265.98,265.39,265.49,765478.0,238.8714,239.0062,238.476,238.5659,765478.0
2018-12-06 13:20:00,265.49,265.77,265.16,265.65,1360715.0,238.5659,238.8175,238.2693,238.7096,1360715.0
2018-12-06 13:25:00,265.64,265.84,265.32,265.33,1034831.0,238.7007,238.8804,238.4131,238.4221,1034831.0
2018-12-06 13:30:00,265.33,265.33,264.75,265.05,1361153.0,238.4221,238.4221,237.9009,238.1705,1361153.0
2018-12-06 13:35:00,265.06,265.49,264.82,265.26,1131026.0,238.1795,238.5659,237.9638,238.3592,1131026.0
2018-12-06 13:40:00,265.25,265.91,265.25,265.65,1226669.0,238.3502,238.9433,238.3502,238.7096,1226669.0
2018-12-06 13:45:00,265.65,266.32,265.64,266.3,1340407.0,238.7096,239.3117,238.7007,239.2937,1340407.0
2018-12-06 13:50:00,266.31,266.79,266.26,266.78,1581303.0,239.3027,239.734,239.2578,239.725,1581303.0
2018-12-06 13:55:00,266.77,267.24,266.52,267.2,1415176.0,239.7161,240.1384,239.4914,240.1025,1415176.0
2018-12-06 14:00:00,267.18,267.64,267.15,267.19,2031555.0,240.0845,240.4978,240.0575,240.0935,2031555.0
2018-12-06 14:05:00,267.19,267.24,266.68,266.87,1524390.0,240.0935,240.1384,239.6352,239.8059,1524390.0
2018-12-06 14:10:00,266.87,266.87,265.98,266.42,1857103.0,239.8059,239.8059,239.0062,239.4016,1857103.0
2018-12-06 14:15:00,266.42,266.7,265.71,265.76,1072068.0,239.4016,239.6532,238.7636,238.8085,1072068.0
2018-12-06 14:20:00,265.77,266.09,265.57,265.8,1426937.0,238.8175,239.105,238.6378,238.8444,1426937.0
2018-12-06 14:25:00,265.8,266.67,265.77,266.66,1297665.0,238.8444,239.6262,238.8175,239.6172,1297665.0
2018-12-06 14:30:00,266.66,266.69,265.9,266.19,1361658.0,239.6172,239.6442,238.9343,239.1949,1361658.0
2018-12-06 14:35:00,266.22,266.47,265.83,266.09,1328535.0,239.2218,239.4465,238.8714,239.105,1328535.0
2018-12-06 14:40:00,266.07,266.61,266.04,266.08,983381.0,239.0871,239.5723,239.0601,239.096,983381.0
2018-12-06 14:45:00,266.08,266.24,265.19,265.6,1663310.0,239.096,239.2398,238.2963,238.6647,1663310.0
2018-12-06 14:50:00,265.59,267.02,265.53,266.88,2551890.0,238.6557,239.9407,238.6018,239.8149,2551890.0
2018-12-06 14:55:00,266.89,267.21,266.66,267.03,2024191.0,239.8239,240.1114,239.6172,239.9497,2024191.0
2018-12-06 15:00:00,267.03,267.81,266.96,267.01,2608847.0,239.9497,240.6506,239.8868,239.9317,2608847.0
2018-12-06 15:05:00,267.02,267.17,266.55,267.0,1591632.0,239.9407,240.0755,239.5184,239.9227,1591632.0
2018-12-06 15:10:00,267.0,267.35,266.72,266.83,1385505.0,239.9227,240.2372,239.6711,239.77,1385505.0
2018-12-06 15:15:00,266.83,267.34,266.72,267.18,1808674.0,239.77,240.2283,239.6711,240.0845,1808674.0
2018-12-06 15:20:00,267.18,267.25,266.71,267.0,1893926.0,240.0845,240.1474,239.6621,239.9227,1893926.0
2018-12-06 15:25:00,267.01,267.65,266.91,267.5,2402218.0,239.9317,240.5068,239.8419,240.372,2402218.0
2018-12-06 15:30:00,267.51,268.7,267.36,268.48,3092350.0,240.381,241.4503,240.2462,241.2526,3092350.0
2018-12-06 15:35:00,268.47,268.73,268.29,268.56,2407578.0,241.2437,241.4773,241.0819,241.3245,2407578.0
2018-12-06 15:40:00,268.56,268.93,268.04,268.86,2899841.0,241.3245,241.657,240.8573,241.5941,2899841.0
2018-12-06 15:45:00,268.85,269.56,268.75,269.48,4068638.0,241.5851,242.2231,241.4953,242.1512,4068638.0
2018-12-06 15:50:00,269.49,269.79,269.25,269.59,5273508.0,242.1602,242.4298,241.9446,242.2501,5273508.0
2018-12-06 15:55:00,269.59,269.97,269.45,269.96,8442440.0,242.2501,242.5915,242.1243,242.5826,8442440.0
2018-12-07 09:30:00,269.46,269.86,269.25,269.83,2127211.0,242.1333,242.4927,241.9446,242.4657,2127211.0
2018-12-07 09:35:00,269.83,270.57,269.8,270.53,2005991.0,242.4657,243.1307,242.4388,243.0947,2005991.0
2018-12-07 09:40:00,270.52,271.22,270.44,270.74,2074271.0,243.0858,243.7148,243.0139,243.2835,2074271.0
2018-12-07 09:45:00,270.73,270.89,270.31,270.36,1457550.0,243.2745,243.4182,242.8971,242.942,1457550.0
2018-12-07 09:50:00,270.37,270.61,270.15,270.48,1058033.0,242.951,243.1666,242.7533,243.0498,1058033.0
2018-12-07 09:55:00,270.48,270.91,270.24,270.36,809154.0,243.0498,243.4362,242.8342,242.942,809154.0
2018-12-07 10:00:00,270.37,270.71,270.22,270.64,1129964.0,242.951,243.2565,242.8162,243.1936,1129964.0
2018-12-07 10:05:00,270.64,270.64,269.82,269.87,1222748.0,243.1936,243.1936,242.4568,242.5017,1222748.0
2018-12-07 10:10:00,269.85,269.86,269.06,269.22,1692078.0,242.4837,242.4927,241.7738,241.9176,1692078.0
2018-12-07 10:15:00,269.19,269.21,268.07,268.15,3360309.0,241.8906,241.9086,240.8842,240.9561,3360309.0
2018-12-07 10:20:00,268.17,268.56,267.73,267.96,2201452.0,240.9741,241.3245,240.5787,240.7854,2201452.0
2018-12-07 10:25:00,267.97,268.34,267.58,268.26,1481982.0,240.7944,241.1268,240.4439,241.055,1481982.0
2018-12-07 10:30:00,268.27,268.45,267.91,267.91,1148333.0,241.0639,241.2257,240.7405,240.7405,1148333.0
2018-12-07 10:35:00,267.91,268.04,267.02,267.39,2267033.0,240.7405,240.8573,239.9407,240.2732,2267033.0
2018-12-07 10:40:00,267.39,268.01,267.13,267.82,1278347.0,240.2732,240.8303,240.0396,240.6596,1278347.0
2018-12-07 10:45:00,267.81,268.32,267.57,267.81,1270944.0,240.6506,241.1089,240.4349,240.6506,1270944.0
2018-12-07 10:50:00,267.81,268.05,267.46,267.88,1032059.0,240.6506,240.8663,240.3361,240.7135,1032059.0
2018-12-07 10:55:00,267.86,268.3,267.8,268.24,976256.0,240.6955,241.0909,240.6416,241.037,976256.0
2018-12-07 11:00:00,268.25,268.51,267.41,267.52,1724252.0,241.046,241.2796,240.2912,240.39,1724252.0
2018-12-07 11:05:00,267.52,267.59,266.92,267.16,1785690.0,240.39,240.4529,239.8509,240.0665,1785690.0
2018-12-07 11:10:00,267.16,267.33,266.33,266.37,1733034.0,240.0665,240.2193,239.3207,239.3566,1733034.0
2018-12-07 11:15:00,266.37,266.7,266.23,266.39,1586918.0,239.3566,239.6532,239.2308,239.3746,1586918.0
2018-12-07 11:20:00,266.4,266.5,265.71,265.8,1396213.0,239.3836,239.4734,238.7636,238.8444,1396213.0
2018-12-07 11:25:00,265.8,266.24,265.53,266.03,2015831.0,238.8444,239.2398,238.6018,239.0511,2015831.0
2018-12-07 11:30:00,266.01,266.46,265.73,266.02,1825168.0,239.0331,239.4375,238.7815,239.0421,1825168.0
2018-12-07 11:35:00,266.03,266.37,265.86,266.18,1298024.0,239.0511,239.3566,238.8983,239.1859,1298024.0
2018-12-07 11:40:00,266.18,266.75,265.91,266.69,1181364.0,239.1859,239.6981,238.9433,239.6442,1181364.0
2018-12-07 11:45:00,266.69,267.01,266.57,266.74,1289784.0,239.6442,239.9317,239.5363,239.6891,1289784.0
2018-12-07 11:50:00,266.74,266.76,265.84,265.85,901957.0,239.6891,239.7071,238.8804,238.8894,901957.0
2018-12-07 11:55:00,265.85,265.93,265.35,265.36,1203914.0,238.8894,238.9612,238.4401,238.4491,1203914.0
2018-12-07 12:00:00,265.37,266.0,265.27,265.78,1014344.0,238.458,239.0242,238.3682,238.8265,1014344.0
2018-12-07 12:05:00,265.79,265.9,265.41,265.66,967809.0,238.8354,238.9343,238.494,238.7186,967809.0
2018-12-07 12:10:00,265.64,266.42,265.52,266.09,1132980.0,238.7007,239.4016,238.5928,239.105,1132980.0
2018-12-07 12:15:00,266.09,266.22,265.29,265.51,1621634.0,239.105,239.2218,238.3862,238.5838,1621634.0
2018-12-07 12:20:00,265.51,266.14,265.48,266.04,962418.0,238.5838,239.15,238.5569,239.0601,962418.0
2018-12-07 12:25:00,266.03,266.18,265.63,265.79,822150.0,239.0511,239.1859,238.6917,238.8354,822150.0
2018-12-07 12:30:00,265.79,265.79,265.12,265.25,1421367.0,238.8354,238.8354,238.2334,238.3502,1421367.0
2018-12-07 12:35:00,265.24,265.39,264.88,265.09,1310978.0,238.3412,238.476,238.0177,238.2064,1310978.0
2018-12-07 12:40:00,265.09,265.17,264.56,264.98,1319807.0,238.2064,238.2783,237.7302,238.1076,1319807.0
2018-12-07 12:45:00,264.98,265.31,264.83,264.88,860251.0,238.1076,238.4041,237.9728,238.0177,860251.0
2018-12-07 12:50:00,264.87,265.94,264.85,265.89,1186130.0,238.0087,238.9702,237.9908,238.9253,1186130.0
2018-12-07 12:55:00,265.9,266.55,265.72,266.27,1563727.0,238.9343,239.5184,238.7725,239.2668,1563727.0
2018-12-07 13:00:00,266.26,266.91,266.04,266.66,1617611.0,239.2578,239.8419,239.0601,239.6172,1617611.0
2018-12-07 13:05:00,266.66,266.68,265.9,265.96,1229106.0,239.6172,239.6352,238.9343,238.9882,1229106.0
2018-12-07 13:10:00,265.95,266.11,265.48,265.52,758748.0,238.9792,239.123,238.5569,238.5928,758748.0
2018-12-07 13:15:00,265.53,265.72,265.12,265.17,897994.0,238.6018,238.7725,238.2334,238.2783,897994.0
2018-12-07 13:20:00,265.18,265.98,265.16,265.86,1047913.0,238.2873,239.0062,238.2693,238.8983,1047913.0
2018-12-07 13:25:00,265.86,265.95,265.38,265.77,653740.0,238.8983,238.9792,238.467,238.8175,653740.0
2018-12-07 13:30:00,265.77,265.83,265.08,265.12,811693.0,238.8175,238.8714,238.1975,238.2334,811693.0
2018-12-07 13:35:00,265.11,265.5,264.91,265.21,849280.0,238.2244,238.5749,238.0447,238.3143,849280.0
2018-12-07 13:40:00,265.2,265.59,265.12,265.37,860739.0,238.3053,238.6557,238.2334,238.458,860739.0
2018-12-07 13:45:00,265.36,265.63,264.88,264.91,1081124.0,238.4491,238.6917,238.0177,238.0447,1081124.0
2018-12-07 13:50:00,264.91,265.04,264.71,264.9,1040278.0,238.0447,238.1615,237.865,238.0357,1040278.0
2018-12-07 13:55:00,264.9,264.9,264.37,264.4,1513402.0,238.0357,238.0357,237.5595,237.5864,1513402.0
2018-12-07 14:00:00,264.4,264.42,263.93,263.98,1791040.0,237.5864,237.6044,237.1641,237.209,1791040.0
2018-12-07 14:05:00,263.98,264.32,263.79,263.87,1562476.0,237.209,237.5145,237.0383,237.1102,1562476.0
2018-12-07 14:10:00,263.87,263.94,263.46,263.68,1796431.0,237.1102,237.1731,236.7417,236.9394,1796431.0
2018-12-07 14:15:00,263.67,264.76,263.63,264.71,1971268.0,236.9304,237.9099,236.8945,237.865,1971268.0
2018-12-07 14:20:00,264.72,265.08,264.28,264.33,1317149.0,237.874,238.1975,237.4786,237.5235,1317149.0
2018-12-07 14:25:00,264.33,264.74,264.04,264.67,1234885.0,237.5235,237.8919,237.2629,237.829,1234885.0
2018-12-07 14:30:00,264.68,264.86,264.25,264.44,1092868.0,237.838,237.9998,237.4516,237.6224,1092868.0
2018-12-07 14:35:00,264.43,264.44,263.97,263.97,845808.0,237.6134,237.6224,237.2,237.2,845808.0
2018-12-07 14:40:00,263.97,264.15,263.62,263.64,986561.0,237.2,237.3618,236.8855,236.9035,986561.0
2018-12-07 14:45:00,263.64,264.29,263.26,264.07,1704502.0,236.9035,237.4876,236.562,237.2899,1704502.0
2018-12-07 14:50:00,264.08,264.49,263.41,263.48,1254818.0,237.2989,237.6673,236.6968,236.7597,1254818.0
2018-12-07 14:55:00,263.49,263.64,262.96,263.16,1949139.0,236.7687,236.9035,236.2924,236.4722,1949139.0
2018-12-07 15:00:00,263.16,263.47,262.64,262.71,2160471.0,236.4722,236.7507,236.0049,236.0678,2160471.0
2018-12-07 15:05:00,262.72,263.67,262.63,263.67,2150132.0,236.0768,236.9304,235.9959,236.9304,2150132.0
2018-12-07 15:10:00,263.66,264.03,263.33,263.37,2078981.0,236.9215,237.2539,236.6249,236.6609,2078981.0
2018-12-07 15:15:00,263.36,263.86,263.06,263.58,2023030.0,236.6519,237.1012,236.3823,236.8496,2023030.0
2018-12-07 15:20:00,263.61,263.84,263.35,263.45,1151458.0,236.8765,237.0832,236.6429,236.7328,1151458.0
2018-12-07 15:25:00,263.46,264.26,263.12,263.96,2560504.0,236.7417,237.4606,236.4362,237.191,2560504.0
2018-12-07 15:30:00,263.97,264.99,263.63,264.89,3096384.0,237.2,238.1166,236.8945,238.0267,3096384.0
2018-12-07 15:35:00,264.9,265.46,264.18,264.19,3927514.0,238.0357,238.5389,237.3887,237.3977,3927514.0
2018-12-07 15:40:00,264.19,264.45,263.93,264.11,2710385.0,237.3977,237.6313,237.1641,237.3258,2710385.0
2018-12-07 15:45:00,264.13,264.37,263.43,263.46,4039090.0,237.3438,237.5595,236.7148,236.7417,4039090.0
2018-12-07 15:50:00,263.45,264.2,263.45,263.87,3462473.0,236.7328,237.4067,236.7328,237.1102,3462473.0
2018-12-07 15:55:00,263.88,264.18,263.62,263.65,8002557.0,237.1191,237.3887,236.8855,236.9125,8002557.0
2018-12-10 09:30:00,263.37,264.21,263.2,264.02,2489090.0,236.6609,237.4157,236.5081,237.2449,2489090.0
2018-12-10 09:35:00,264.01,264.21,263.56,263.71,1994482.0,237.236,237.4157,236.8316,236.9664,1994482.0
2018-12-10 09:40:00,263.69,264.13,263.39,263.96,1740162.0,236.9484,237.3438,236.6788,237.191,1740162.0
2018-12-10 09:45:00,263.96,264.01,262.52,262.59,2194703.0,237.191,237.236,235.8971,235.96,2194703.0
2018-12-10 09:50:00,262.58,262.63,261.27,261.69,3756292.0,235.951,235.9959,234.7738,235.1512,3756292.0
2018-12-10 09:55:00,261.69,262.17,261.59,261.67,2225009.0,235.1512,235.5826,235.0614,235.1333,2225009.0
2018-12-10 10:00:00,261.66,262.07,261.32,262.05,2072993.0,235.1243,235.4927,234.8188,235.4747,2072993.0
2018-12-10 10:05:00,262.05,262.64,262.0,262.03,2042500.0,235.4747,236.0049,235.4298,235.4568,2042500.0
2018-12-10 10:10:00,262.02,262.97,261.7,262.94,1731201.0,235.4478,236.3014,235.1602,236.2745,1731201.0
2018-12-10 10:15:00,262.94,263.07,262.17,263.0,1951854.0,236.2745,236.3913,235.5826,236.3284,1951854.0
2018-12-10 10:20:00,263.07,263.26,262.62,262.78,1522281.0,236.3913,236.562,235.9869,236.1307,1522281.0
2018-12-10 10:25:00,262.74,262.88,262.08,262.35,1611431.0,236.0948,236.2206,235.5017,235.7443,1611431.0
2018-12-10 10:30:00,262.35,262.74,261.56,261.77,1843846.0,235.7443,236.0948,235.0344,235.2231,1843846.0
2018-12-10 10:35:00,261.76,262.04,261.06,261.08,1928106.0,235.2141,235.4657,234.5851,234.6031,1928106.0
2018-12-10 10:40:00,261.07,261.26,260.7,260.83,2407320.0,234.5941,234.7648,234.2616,234.3785,2407320.0
2018-12-10 10:45:00,260.83,261.65,260.62,261.26,1986655.0,234.3785,235.1153,234.1898,234.7648,1986655.0
2018-12-10 10:50:00,261.26,261.51,260.14,260.24,2134029.0,234.7648,234.9895,233.7584,233.8483,2134029.0
2018-12-10 10:55:00,260.24,260.96,260.2,260.49,2157965.0,233.8483,234.4953,233.8123,234.0729,2157965.0
2018-12-10 11:00:00,260.49,260.59,258.62,259.06,4767829.0,234.0729,234.1628,232.3926,232.788,4767829.0
2018-12-10 11:05:00,259.04,259.68,258.97,259.13,2729126.0,232.77,233.3451,232.7071,232.8509,2729126.0
2018-12-10 11:10:00,259.15,259.67,258.97,259.59,2361004.0,232.8688,233.3361,232.7071,233.2642,2361004.0
2018-12-10 11:15:00,259.59,259.68,258.85,259.18,1933743.0,233.2642,233.3451,232.5993,232.8958,1933743.0
2018-12-10 11:20:00,259.17,259.53,258.76,258.86,2310435.0,232.8868,233.2103,232.5184,232.6082,2310435.0
2018-12-10 11:25:00,258.87,259.67,258.86,259.66,2657003.0,232.6172,233.3361,232.6082,233.3271,2657003.0
2018-12-10 11:30:00,259.65,260.19,259.36,259.38,2475944.0,233.3181,233.8034,233.0575,233.0755,2475944.0
2018-12-10 11:35:00,259.39,260.8,259.39,260.67,2069262.0,233.0845,234.3515,233.0845,234.2347,2069262.0
2018-12-10 11:40:00,260.67,260.8,260.32,260.65,1273128.0,234.2347,234.3515,233.9202,234.2167,1273128.0
2018-12-10 11:45:00,260.65,261.27,260.46,260.89,1860891.0,234.2167,234.7738,234.046,234.4324,1860891.0
2018-12-10 11:50:00,260.89,261.1,260.6,260.84,1232971.0,234.4324,234.6211,234.1718,234.3874,1232971.0
2018-12-10 11:55:00,260.84,261.15,260.01,260.26,1644628.0,234.3874,234.666,233.6416,233.8663,1644628.0
2018-12-10 12:00:00,260.25,260.46,259.7,259.96,1245948.0,233.8573,234.046,233.3631,233.5967,1245948.0
2018-12-10 12:05:00,259.97,260.47,259.67,260.22,1108980.0,233.6057,234.055,233.3361,233.8303,1108980.0
2018-12-10 12:10:00,260.21,260.87,259.94,260.6,1031437.0,233.8213,234.4144,233.5787,234.1718,1031437.0
2018-12-10 12:15:00,260.6,260.93,259.8,259.9,1407034.0,234.1718,234.4683,233.4529,233.5428,1407034.0
2018-12-10 12:20:00,259.91,260.17,259.61,259.91,1345055.0,233.5518,233.7854,233.2822,233.5518,1345055.0
2018-12-10 12:25:00,259.91,260.38,259.9,259.99,970615.0,233.5518,233.9741,233.5428,233.6236,970615.0
2018-12-10 12:30:00,259.98,260.6,259.97,260.53,826596.0,233.6147,234.1718,233.6057,234.1089,826596.0
2018-12-10 12:35:00,260.52,261.84,260.52,261.55,1980468.0,234.0999,235.286,234.0999,235.0254,1980468.0
2018-12-10 12:40:00,261.55,262.25,261.53,261.87,2030347.0,235.0254,235.6544,235.0075,235.313,2030347.0
2018-12-10 12:45:00,261.86,262.65,261.66,262.49,2123079.0,235.304,236.0139,235.1243,235.8701,2123079.0
2018-12-10 12:50:00,262.5,262.78,262.36,262.76,1806350.0,235.8791,236.1307,235.7533,236.1127,1806350.0
2018-12-10 12:55:00,262.75,262.77,262.24,262.29,1241775.0,236.1037,236.1217,235.6455,235.6904,1241775.0
2018-12-10 13:00:00,262.29,262.66,262.09,262.16,1409500.0,235.6904,236.0229,235.5107,235.5736,1409500.0
2018-12-10 13:05:00,262.15,262.54,261.98,262.18,865248.0,235.5646,235.915,235.4118,235.5915,865248.0
2018-12-10 13:10:00,262.18,262.97,261.91,262.66,1740016.0,235.5915,236.3014,235.3489,236.0229,1740016.0
2018-12-10 13:15:00,262.65,262.9,262.43,262.72,1252911.0,236.0139,236.2385,235.8162,236.0768,1252911.0
2018-12-10 13:20:00,262.72,262.89,261.96,262.09,1215188.0,236.0768,236.2295,235.3939,235.5107,1215188.0
2018-12-10 13:25:00,262.09,262.22,261.83,261.94,762537.0,235.5107,235.6275,235.277,235.3759,762537.0
2018-12-10 13:30:00,261.94,262.81,261.85,262.74,1080832.0,235.3759,236.1577,235.295,236.0948,1080832.0
2018-12-10 13:35:00,262.74,263.19,262.74,262.84,1652902.0,236.0948,236.4991,236.0948,236.1846,1652902.0
2018-12-10 13:40:00,262.85,263.08,262.42,262.5,812623.0,236.1936,236.4003,235.8072,235.8791,812623.0
2018-12-10 13:45:00,262.49,263.04,262.48,262.89,656991.0,235.8701,236.3643,235.8611,236.2295,656991.0
2018-12-10 13:50:00,262.92,263.62,262.91,263.36,1231540.0,236.2565,236.8855,236.2475,236.6519,1231540.0
2018-12-10 13:55:00,263.36,263.4,262.98,263.02,698150.0,236.6519,236.6878,236.3104,236.3464,698150.0
2018-12-10 14:00:00,263.03,263.33,262.85,262.88,1097741.0,236.3553,236.6249,236.1936,236.2206,1097741.0
2018-12-10 14:05:00,262.89,263.5,262.82,263.29,817986.0,236.2295,236.7777,236.1666,236.589,817986.0
2018-12-10 14:10:00,263.29,263.41,262.85,262.89,950807.0,236.589,236.6968,236.1936,236.2295,950807.0
2018-12-10 14:15:00,262.9,263.16,262.43,262.65,1221132.0,236.2385,236.4722,235.8162,236.0139,1221132.0
2018-12-10 14:20:00,262.66,263.08,262.33,262.8,1159148.0,236.0229,236.4003,235.7263,236.1487,1159148.0
2018-12-10 14:25:00,262.8,263.39,262.76,263.15,1241053.0,236.1487,236.6788,236.1127,236.4632,1241053.0
2018-12-10 14:30:00,263.15,264.2,263.15,264.19,1802275.0,236.4632,237.4067,236.4632,237.3977,1802275.0
2018-12-10 14:35:00,264.2,264.28,263.89,263.93,1280847.0,237.4067,237.4786,237.1281,237.1641,1280847.0
2018-12-10 14:40:00,263.92,264.18,263.8,264.11,1040245.0,237.1551,237.3887,237.0473,237.3258,1040245.0
2018-12-10 14:45:00,264.11,264.2,263.77,263.92,987951.0,237.3258,237.4067,237.0203,237.1551,987951.0
2018-12-10 14:50:00,263.91,264.19,263.85,263.99,856287.0,237.1461,237.3977,237.0922,237.218,856287.0
2018-12-10 14:55:00,263.99,264.4,263.09,263.3,1703566.0,237.218,237.5864,236.4093,236.598,1703566.0
2018-12-10 15:00:00,263.3,263.47,263.05,263.16,1015143.0,236.598,236.7507,236.3733,236.4722,1015143.0
2018-12-10 15:05:00,263.17,263.68,263.15,263.55,866469.0,236.4811,236.9394,236.4632,236.8226,866469.0
2018-12-10 15:10:00,263.55,263.66,263.11,263.26,1149451.0,236.8226,236.9215,236.4272,236.562,1149451.0
2018-12-10 15:15:00,263.27,263.28,262.71,263.01,1508214.0,236.571,236.58,236.0678,236.3374,1508214.0
2018-12-10 15:20:00,263.01,263.36,263.0,263.27,725880.0,236.3374,236.6519,236.3284,236.571,725880.0
2018-12-10 15:25:00,263.28,263.69,263.25,263.69,749752.0,236.58,236.9484,236.553,236.9484,749752.0
2018-12-10 15:30:00,263.67,264.7,263.67,264.68,2607819.0,236.9304,237.856,236.9304,237.838,2607819.0
2018-12-10 15:35:00,264.67,265.17,264.52,264.87,2403529.0,237.829,238.2783,237.6942,238.0087,2403529.0
2018-12-10 15:40:00,264.86,264.98,264.62,264.73,1559602.0,237.9998,238.1076,237.7841,237.8829,1559602.0
2018-12-10 15:45:00,264.73,264.81,264.25,264.27,1934917.0,237.8829,237.9548,237.4516,237.4696,1934917.0
2018-12-10 15:50:00,264.27,264.51,264.16,264.43,2270364.0,237.4696,237.6853,237.3708,237.6134,2270364.0
2018-12-10 15:55:00,264.42,264.61,264.06,264.08,4404342.0,237.6044,237.7751,237.2809,237.2989,4404342.0
2018-12-11 09:30:00,267.66,267.78,267.24,267.48,3276243.0,240.5158,240.6236,240.1384,240.3541,3276243.0
2018-12-11 09:35:00,267.47,267.87,267.2,267.2,2569241.0,240.3451,240.7045,240.1025,240.1025,2569241.0
2018-12-11 09:40:00,267.19,267.77,267.16,267.7,1702648.0,240.0935,240.6146,240.0665,240.5517,1702648.0
2018-12-11 09:45:00,267.7,267.77,267.1,267.13,1506492.0,240.5517,240.6146,240.0126,240.0396,1506492.0
2018-12-11 09:50:00,267.13,267.43,266.89,267.29,1822002.0,240.0396,240.3091,239.8239,240.1833,1822002.0
2018-12-11 09:55:00,267.29,267.67,267.05,267.11,1258474.0,240.1833,240.5248,239.9677,240.0216,1258474.0
2018-12-11 10:00:00,267.11,267.71,267.1,267.54,1317674.0,240.0216,240.5607,240.0126,240.408,1317674.0
2018-12-11 10:05:00,267.54,267.84,267.36,267.43,1086370.0,240.408,240.6776,240.2462,240.3091,1086370.0
2018-12-11 10:10:00,267.42,267.47,266.6,266.79,1742056.0,240.3001,240.3451,239.5633,239.734,1742056.0
2018-12-11 10:15:00,266.8,267.06,266.54,266.89,1157460.0,239.743,239.9767,239.5094,239.8239,1157460.0
2018-12-11 10:20:00,266.9,267.66,266.86,267.59,1391353.0,239.8329,240.5158,239.7969,240.4529,1391353.0
2018-12-11 10:25:00,267.57,267.68,267.25,267.56,971972.0,240.4349,240.5338,240.1474,240.4259,971972.0
2018-12-11 10:30:00,267.56,267.75,267.22,267.34,1077254.0,240.4259,240.5967,240.1204,240.2283,1077254.0
2018-12-11 10:35:00,267.33,267.49,266.68,267.41,1013707.0,240.2193,240.363,239.6352,240.2912,1013707.0
2018-12-11 10:40:00,267.42,267.58,267.03,267.25,817542.0,240.3001,240.4439,239.9497,240.1474,817542.0
2018-12-11 10:45:00,267.26,267.48,266.24,266.52,1042813.0,240.1564,240.3541,239.2398,239.4914,1042813.0
2018-12-11 10:50:00,266.51,266.56,266.22,266.31,1159417.0,239.4824,239.5274,239.2218,239.3027,1159417.0
2018-12-11 10:55:00,266.3,266.45,266.0,266.42,1151128.0,239.2937,239.4285,239.0242,239.4016,1151128.0
2018-12-11 11:00:00,266.41,266.43,265.76,266.16,1614127.0,239.3926,239.4105,238.8085,239.1679,1614127.0
2018-12-11 11:05:00,266.14,266.43,265.85,266.4,1221319.0,239.15,239.4105,238.8894,239.3836,1221319.0
2018-12-11 11:10:00,266.39,266.5,265.67,265.79,937160.0,239.3746,239.4734,238.7276,238.8354,937160.0
2018-12-11 11:15:00,265.78,265.94,265.39,265.88,1552941.0,238.8265,238.9702,238.476,238.9163,1552941.0
2018-12-11 11:20:00,265.88,266.02,265.51,265.9,977119.0,238.9163,239.0421,238.5838,238.9343,977119.0
2018-12-11 11:25:00,265.9,266.01,265.38,265.61,1222599.0,238.9343,239.0331,238.467,238.6737,1222599.0
2018-12-11 11:30:00,265.62,265.74,264.97,265.12,1377550.0,238.6827,238.7905,238.0986,238.2334,1377550.0
2018-12-11 11:35:00,265.13,265.51,265.07,265.46,1109398.0,238.2424,238.5838,238.1885,238.5389,1109398.0
2018-12-11 11:40:00,265.45,265.46,264.85,265.23,1226169.0,238.5299,238.5389,237.9908,238.3322,1226169.0
2018-12-11 11:45:00,265.23,265.46,264.96,265.36,1362230.0,238.3322,238.5389,238.0896,238.4491,1362230.0
2018-12-11 11:50:00,265.36,265.64,265.3,265.63,725956.0,238.4491,238.7007,238.3951,238.6917,725956.0
2018-12-11 11:55:00,265.62,265.86,265.29,265.62,805016.0,238.6827,238.8983,238.3862,238.6827,805016.0
2018-12-11 12:00:00,265.63,265.63,264.54,264.61,1055693.0,238.6917,238.6917,237.7122,237.7751,1055693.0
2018-12-11 12:05:00,264.59,264.84,264.11,264.43,2244873.0,237.7571,237.9818,237.3258,237.6134,2244873.0
2018-12-11 12:10:00,264.44,264.44,263.9,264.09,1644553.0,237.6224,237.6224,237.1371,237.3078,1644553.0
2018-12-11 12:15:00,264.09,264.13,263.61,263.84,1482436.0,237.3078,237.3438,236.8765,237.0832,1482436.0
2018-12-11 12:20:00,263.85,264.52,263.79,264.41,1523265.0,237.0922,237.6942,237.0383,237.5954,1523265.0
2018-12-11 12:25:00,264.4,264.5,264.05,264.05,1088522.0,237.5864,237.6763,237.2719,237.2719,1088522.0
2018-12-11 12:30:00,264.08,264.45,263.76,264.03,1156094.0,237.2989,237.6313,237.0113,237.2539,1156094.0
2018-12-11 12:35:00,264.04,264.29,263.95,264.01,740522.0,237.2629,237.4876,237.182,237.236,740522.0
2018-12-11 12:40:00,264.02,264.73,263.97,264.65,1008012.0,237.2449,237.8829,237.2,237.8111,1008012.0
2018-12-11 12:45:00,264.65,264.69,264.33,264.51,876469.0,237.8111,237.847,237.5235,237.6853,876469.0
2018-12-11 12:50:00,264.52,264.53,264.23,264.38,611851.0,237.6942,237.7032,237.4337,237.5684,611851.0
2018-12-11 12:55:00,264.38,264.51,264.07,264.21,1367453.0,237.5684,237.6853,237.2899,237.4157,1367453.0
2018-12-11 13:00:00,264.2,264.42,263.99,264.28,928343.0,237.4067,237.6044,237.218,237.4786,928343.0
2018-12-11 13:05:00,264.26,264.36,263.87,264.13,401984.0,237.4606,237.5505,237.1102,237.3438,401984.0
2018-12-11 13:10:00,264.12,264.24,263.78,263.84,610605.0,237.3348,237.4426,237.0293,237.0832,610605.0
2018-12-11 13:15:00,263.85,264.51,263.77,264.43,1208622.0,237.0922,237.6853,237.0203,237.6134,1208622.0
2018-12-11 13:20:00,264.42,264.71,264.34,264.46,810465.0,237.6044,237.865,237.5325,237.6403,810465.0
2018-12-11 13:25:00,264.46,264.47,263.96,264.08,583762.0,237.6403,237.6493,237.191,237.2989,583762.0
2018-12-11 13:30:00,264.08,264.08,263.75,263.94,603251.0,237.2989,237.2989,237.0023,237.1731,603251.0
2018-12-11 13:35:00,263.93,264.27,263.82,264.14,496144.0,237.1641,237.4696,237.0652,237.3528,496144.0
2018-12-11 13:40:00,264.14,264.14,263.05,263.09,1598788.0,237.3528,237.3528,236.3733,236.4093,1598788.0
2018-12-11 13:45:00,263.1,263.3,262.79,262.98,1286770.0,236.4182,236.598,236.1397,236.3104,1286770.0
2018-12-11 13:50:00,262.96,263.15,262.52,262.73,1496458.0,236.2924,236.4632,235.8971,236.0858,1496458.0
2018-12-11 13:55:00,262.73,262.97,262.68,262.69,1141197.0,236.0858,236.3014,236.0408,236.0498,1141197.0
2018-12-11 14:00:00,262.71,263.11,262.52,262.81,962148.0,236.0678,236.4272,235.8971,236.1577,962148.0
2018-12-11 14:05:00,262.81,263.1,262.6,262.65,701879.0,236.1577,236.4182,235.969,236.0139,701879.0
2018-12-11 14:10:00,262.63,263.05,262.54,262.88,673436.0,235.9959,236.3733,235.915,236.2206,673436.0
2018-12-11 14:15:00,262.91,263.54,262.48,263.44,1177971.0,236.2475,236.8136,235.8611,236.7238,1177971.0
2018-12-11 14:20:00,263.44,263.77,263.26,263.62,904895.0,236.7238,237.0203,236.562,236.8855,904895.0
2018-12-11 14:25:00,263.63,264.66,263.62,264.54,1801868.0,236.8945,237.82,236.8855,237.7122,1801868.0
2018-12-11 14:30:00,264.53,265.09,264.51,264.74,1747093.0,237.7032,238.2064,237.6853,237.8919,1747093.0
2018-12-11 14:35:00,264.73,264.99,264.55,264.69,984063.0,237.8829,238.1166,237.7212,237.847,984063.0
2018-12-11 14:40:00,264.7,265.3,264.68,265.0,1458672.0,237.856,238.3951,237.838,238.1256,1458672.0
2018-12-11 14:45:00,265.0,265.65,264.92,264.96,1687197.0,238.1256,238.7096,238.0537,238.0896,1687197.0
2018-12-11 14:50:00,264.97,265.28,264.75,265.07,923259.0,238.0986,238.3772,237.9009,238.1885,923259.0
2018-12-11 14:55:00,265.07,265.22,264.73,264.99,849418.0,238.1885,238.3233,237.8829,238.1166,849418.0
2018-12-11 15:00:00,264.99,265.12,264.33,264.67,1292047.0,238.1166,238.2334,237.5235,237.829,1292047.0
2018-12-11 15:05:00,264.68,265.13,264.44,265.06,868335.0,237.838,238.2424,237.6224,238.1795,868335.0
2018-12-11 15:10:00,265.05,266.39,265.04,266.01,2187359.0,238.1705,239.3746,238.1615,239.0331,2187359.0
2018-12-11 15:15:00,266.03,266.1,265.66,265.75,1516667.0,239.0511,239.114,238.7186,238.7995,1516667.0
2018-12-11 15:20:00,265.74,265.83,265.65,265.68,853914.0,238.7905,238.8714,238.7096,238.7366,853914.0
2018-12-11 15:25:00,265.68,265.8,265.41,265.43,930757.0,238.7366,238.8444,238.494,238.512,930757.0
2018-12-11 15:30:00,265.42,266.17,265.38,265.74,1797559.0,238.503,239.1769,238.467,238.7905,1797559.0
2018-12-11 15:35:00,265.73,265.78,265.08,265.21,1786006.0,238.7815,238.8265,238.1975,238.3143,1786006.0
2018-12-11 15:40:00,265.21,265.21,264.75,264.85,1715173.0,238.3143,238.3143,237.9009,237.9908,1715173.0
2018-12-11 15:45:00,264.84,264.99,264.56,264.56,1449600.0,237.9818,238.1166,237.7302,237.7302,1449600.0
2018-12-11 15:50:00,264.57,264.73,264.24,264.53,2326169.0,237.7392,237.8829,237.4426,237.7032,2326169.0
2018-12-11 15:55:00,264.52,264.53,264.0,264.09,5058382.0,237.6942,237.7032,237.227,237.3078,5058382.0
2018-12-12 09:30:00,267.47,267.69,267.13,267.17,2173253.0,240.3451,240.5428,240.0396,240.0755,2173253.0
2018-12-12 09:35:00,267.17,267.41,267.03,267.23,1462559.0,240.0755,240.2912,239.9497,240.1294,1462559.0
2018-12-12 09:40:00,267.23,267.27,266.8,267.17,1406862.0,240.1294,240.1654,239.743,240.0755,1406862.0
2018-12-12 09:45:00,267.16,267.18,266.48,266.79,1838387.0,240.0665,240.0845,239.4555,239.734,1838387.0
2018-12-12 09:50:00,266.79,267.02,266.47,266.59,1278481.0,239.734,239.9407,239.4465,239.5543,1278481.0
2018-12-12 09:55:00,266.59,267.13,266.49,267.07,1049550.0,239.5543,240.0396,239.4645,239.9856,1049550.0
2018-12-12 10:00:00,267.07,267.19,266.7,267.11,1111623.0,239.9856,240.0935,239.6532,240.0216,1111623.0
2018-12-12 10:05:00,267.11,267.37,266.91,267.32,1260629.0,240.0216,240.2552,239.8419,240.2103,1260629.0
2018-12-12 10:10:00,267.32,267.95,267.08,267.84,1518643.0,240.2103,240.7764,239.9946,240.6776,1518643.0
2018-12-12 10:15:00,267.86,268.0,267.61,267.97,1163243.0,240.6955,240.8213,240.4709,240.7944,1163243.0
2018-12-12 10:20:00,267.98,268.05,267.78,267.86,1333269.0,240.8034,240.8663,240.6236,240.6955,1333269.0
2018-12-12 10:25:00,267.85,267.88,267.47,267.5,862880.0,240.6865,240.7135,240.3451,240.372,862880.0
2018-12-12 10:30:00,267.49,267.87,267.42,267.76,573369.0,240.363,240.7045,240.3001,240.6057,573369.0
2018-12-12 10:35:00,267.76,267.85,266.97,266.97,1072599.0,240.6057,240.6865,239.8958,239.8958,1072599.0
2018-12-12 10:40:00,266.96,267.25,266.79,267.22,869067.0,239.8868,240.1474,239.734,240.1204,869067.0
2018-12-12 10:45:00,267.22,267.63,267.02,267.6,595512.0,240.1204,240.4888,239.9407,240.4619,595512.0
2018-12-12 10:50:00,267.61,268.02,267.6,267.75,1039709.0,240.4709,240.8393,240.4619,240.5967,1039709.0
2018-12-12 10:55:00,267.75,268.24,267.74,268.11,1033309.0,240.5967,241.037,240.5877,240.9202,1033309.0
2018-12-12 11:00:00,268.11,268.35,267.83,268.25,813552.0,240.9202,241.1358,240.6686,241.046,813552.0
2018-12-12 11:05:00,268.25,268.31,267.92,268.22,631204.0,241.046,241.0999,240.7494,241.019,631204.0
2018-12-12 11:10:00,268.21,268.22,267.74,268.01,750574.0,241.01,241.019,240.5877,240.8303,750574.0
2018-12-12 11:15:00,268.01,268.46,267.99,268.24,912392.0,240.8303,241.2347,240.8123,241.037,912392.0
2018-12-12 11:20:00,268.24,268.28,268.02,268.27,574211.0,241.037,241.0729,240.8393,241.0639,574211.0
2018-12-12 11:25:00,268.27,268.37,267.87,267.95,648743.0,241.0639,241.1538,240.7045,240.7764,648743.0
2018-12-12 11:30:00,267.96,268.09,267.55,267.64,736271.0,240.7854,240.9022,240.417,240.4978,736271.0
2018-12-12 11:35:00,267.64,267.81,267.5,267.66,527422.0,240.4978,240.6506,240.372,240.5158,527422.0
2018-12-12 11:40:00,267.65,268.02,267.61,267.98,435417.0,240.5068,240.8393,240.4709,240.8034,435417.0
2018-12-12 11:45:00,267.98,268.27,267.93,268.25,479443.0,240.8034,241.0639,240.7584,241.046,479443.0
2018-12-12 11:50:00,268.25,268.48,268.01,268.18,764152.0,241.046,241.2526,240.8303,240.9831,764152.0
2018-12-12 11:55:00,268.18,268.37,267.84,268.36,666669.0,240.9831,241.1538,240.6776,241.1448,666669.0
2018-12-12 12:00:00,268.37,268.64,268.34,268.5,902706.0,241.1538,241.3964,241.1268,241.2706,902706.0
2018-12-12 12:05:00,268.5,268.51,268.1,268.34,897314.0,241.2706,241.2796,240.9112,241.1268,897314.0
2018-12-12 12:10:00,268.35,268.45,268.1,268.23,522181.0,241.1358,241.2257,240.9112,241.028,522181.0
2018-12-12 12:15:00,268.24,268.35,268.08,268.21,538711.0,241.037,241.1358,240.8932,241.01,538711.0
2018-12-12 12:20:00,268.2,268.35,267.87,268.13,466708.0,241.001,241.1358,240.7045,240.9381,466708.0
2018-12-12 12:25:00,268.14,268.41,268.11,268.4,359825.0,240.9471,241.1897,240.9202,241.1808,359825.0
2018-12-12 12:30:00,268.41,268.45,268.15,268.3,580373.0,241.1897,241.2257,240.9561,241.0909,580373.0
2018-12-12 12:35:00,268.3,268.35,267.87,267.98,529681.0,241.0909,241.1358,240.7045,240.8034,529681.0
2018-12-12 12:40:00,267.97,268.27,267.96,268.23,311984.0,240.7944,241.0639,240.7854,241.028,311984.0
2018-12-12 12:45:00,268.25,268.37,268.0,268.3,275906.0,241.046,241.1538,240.8213,241.0909,275906.0
2018-12-12 12:50:00,268.29,268.62,268.27,268.47,734781.0,241.0819,241.3784,241.0639,241.2437,734781.0
2018-12-12 12:55:00,268.48,268.77,268.45,268.66,664989.0,241.2526,241.5132,241.2257,241.4144,664989.0
2018-12-12 13:00:00,268.66,268.74,268.56,268.64,342142.0,241.4144,241.4863,241.3245,241.3964,342142.0
2018-12-12 13:05:00,268.64,268.69,268.53,268.63,290336.0,241.3964,241.4413,241.2976,241.3874,290336.0
2018-12-12 13:10:00,268.63,268.95,268.61,268.89,567367.0,241.3874,241.675,241.3695,241.6211,567367.0
2018-12-12 13:15:00,268.9,268.95,268.69,268.72,307827.0,241.6301,241.675,241.4413,241.4683,307827.0
2018-12-12 13:20:00,268.71,268.78,268.62,268.69,291969.0,241.4593,241.5222,241.3784,241.4413,291969.0
2018-12-12 13:25:00,268.69,268.82,268.56,268.79,411837.0,241.4413,241.5582,241.3245,241.5312,411837.0
2018-12-12 13:30:00,268.8,268.84,268.64,268.8,365571.0,241.5402,241.5761,241.3964,241.5402,365571.0
2018-12-12 13:35:00,268.8,268.8,268.45,268.57,510770.0,241.5402,241.5402,241.2257,241.3335,510770.0
2018-12-12 13:40:00,268.57,268.58,268.42,268.45,345910.0,241.3335,241.3425,241.1987,241.2257,345910.0
2018-12-12 13:45:00,268.45,268.5,268.3,268.47,494356.0,241.2257,241.2706,241.0909,241.2437,494356.0
2018-12-12 13:50:00,268.47,268.54,268.21,268.23,364533.0,241.2437,241.3066,241.01,241.028,364533.0
2018-12-12 13:55:00,268.22,268.23,267.92,268.22,962355.0,241.019,241.028,240.7494,241.019,962355.0
2018-12-12 14:00:00,268.2,268.26,267.71,267.8,723480.0,241.001,241.055,240.5607,240.6416,723480.0
2018-12-12 14:05:00,267.81,267.88,267.37,267.47,1263395.0,240.6506,240.7135,240.2552,240.3451,1263395.0
2018-12-12 14:10:00,267.48,267.52,267.0,267.29,1345715.0,240.3541,240.39,239.9227,240.1833,1345715.0
2018-12-12 14:15:00,267.28,267.56,267.18,267.54,782638.0,240.1743,240.4259,240.0845,240.408,782638.0
2018-12-12 14:20:00,267.54,267.66,267.09,267.34,1012989.0,240.408,240.5158,240.0036,240.2283,1012989.0
2018-12-12 14:25:00,267.34,267.48,266.46,266.73,1578997.0,240.2283,240.3541,239.4375,239.6801,1578997.0
2018-12-12 14:30:00,266.72,266.89,266.22,266.75,1653912.0,239.6711,239.8239,239.2218,239.6981,1653912.0
2018-12-12 14:35:00,266.75,266.84,266.53,266.74,822426.0,239.6981,239.779,239.5004,239.6891,822426.0
2018-12-12 14:40:00,266.74,266.8,266.07,266.42,1503161.0,239.6891,239.743,239.0871,239.4016,1503161.0
2018-12-12 14:45:00,266.4,266.62,266.08,266.23,1339612.0,239.3836,239.5813,239.096,239.2308,1339612.0
2018-12-12 14:50:00,266.22,266.52,265.93,266.44,1347627.0,239.2218,239.4914,238.9612,239.4195,1347627.0
2018-12-12 14:55:00,266.43,267.02,266.34,266.81,1295452.0,239.4105,239.9407,239.3297,239.752,1295452.0
2018-12-12 15:00:00,266.81,267.07,266.54,266.69,1169497.0,239.752,239.9856,239.5094,239.6442,1169497.0
2018-12-12 15:05:00,266.69,267.25,266.56,267.15,1271528.0,239.6442,240.1474,239.5274,240.0575,1271528.0
2018-12-12 15:10:00,267.16,269.0,267.04,267.07,1165551.0,240.0665,241.7199,239.9587,239.9856,1165551.0
2018-12-12 15:15:00,267.07,267.07,266.37,266.54,1015665.0,239.9856,239.9856,239.3566,239.5094,1015665.0
2018-12-12 15:20:00,266.53,266.78,266.43,266.7,754675.0,239.5004,239.725,239.4105,239.6532,754675.0
2018-12-12 15:25:00,266.71,267.03,266.33,266.42,1136263.0,239.6621,239.9497,239.3207,239.4016,1136263.0
2018-12-12 15:30:00,266.42,266.85,266.42,266.59,1142966.0,239.4016,239.7879,239.4016,239.5543,1142966.0
2018-12-12 15:35:00,266.6,267.16,266.53,267.1,1010657.0,239.5633,240.0665,239.5004,240.0126,1010657.0
2018-12-12 15:40:00,267.1,267.29,266.75,266.85,1384298.0,240.0126,240.1833,239.6981,239.7879,1384298.0
2018-12-12 15:45:00,266.85,267.2,266.45,266.5,1888777.0,239.7879,240.1025,239.4285,239.4734,1888777.0
2018-12-12 15:50:00,266.49,266.5,266.08,266.18,1879345.0,239.4645,239.4734,239.096,239.1859,1879345.0
2018-12-12 15:55:00,266.19,266.19,265.37,265.51,6210038.0,239.1949,239.1949,238.458,238.5838,6210038.0
2018-12-13 09:30:00,266.51,266.89,266.32,266.48,1688446.0,239.4824,239.8239,239.3117,239.4555,1688446.0
2018-12-13 09:35:00,266.47,267.28,266.4,266.92,1502411.0,239.4465,240.1743,239.3836,239.8509,1502411.0
2018-12-13 09:40:00,266.92,267.16,266.39,266.4,1277470.0,239.8509,240.0665,239.3746,239.3836,1277470.0
2018-12-13 09:45:00,266.41,266.72,266.34,266.46,1156624.0,239.3926,239.6711,239.3297,239.4375,1156624.0
2018-12-13 09:50:00,266.48,266.57,265.74,265.82,1283606.0,239.4555,239.5363,238.7905,238.8624,1283606.0
2018-12-13 09:55:00,265.82,266.12,265.67,265.76,1244860.0,238.8624,239.132,238.7276,238.8085,1244860.0
2018-12-13 10:00:00,265.76,266.87,265.74,266.83,1486813.0,238.8085,239.8059,238.7905,239.77,1486813.0
2018-12-13 10:05:00,266.84,267.07,266.71,266.75,856610.0,239.779,239.9856,239.6621,239.6981,856610.0
2018-12-13 10:10:00,266.75,267.49,266.73,267.17,1237179.0,239.6981,240.363,239.6801,240.0755,1237179.0
2018-12-13 10:15:00,267.17,267.29,266.83,266.9,763344.0,240.0755,240.1833,239.77,239.8329,763344.0
2018-12-13 10:20:00,266.9,266.9,266.61,266.71,848667.0,239.8329,239.8329,239.5723,239.6621,848667.0
2018-12-13 10:25:00,266.71,266.93,266.15,266.34,1023245.0,239.6621,239.8598,239.1589,239.3297,1023245.0
2018-12-13 10:30:00,266.34,266.55,266.01,266.25,1074153.0,239.3297,239.5184,239.0331,239.2488,1074153.0
2018-12-13 10:35:00,266.25,266.68,266.11,266.23,986374.0,239.2488,239.6352,239.123,239.2308,986374.0
2018-12-13 10:40:00,266.23,266.24,265.81,266.06,1141247.0,239.2308,239.2398,238.8534,239.0781,1141247.0
2018-12-13 10:45:00,266.07,266.35,265.52,265.84,856928.0,239.0871,239.3387,238.5928,238.8804,856928.0
2018-12-13 10:50:00,265.84,265.84,264.99,265.51,1837595.0,238.8804,238.8804,238.1166,238.5838,1837595.0
2018-12-13 10:55:00,265.5,265.93,265.41,265.81,1440789.0,238.5749,238.9612,238.494,238.8534,1440789.0
2018-12-13 11:00:00,265.8,265.83,265.23,265.56,807948.0,238.8444,238.8714,238.3322,238.6288,807948.0
2018-12-13 11:05:00,265.55,266.09,265.44,265.85,972768.0,238.6198,239.105,238.5209,238.8894,972768.0
2018-12-13 11:10:00,265.85,265.86,265.42,265.49,612284.0,238.8894,238.8983,238.503,238.5659,612284.0
2018-12-13 11:15:00,265.49,265.61,265.02,265.3,919971.0,238.5659,238.6737,238.1435,238.3951,919971.0
2018-12-13 11:20:00,265.3,265.49,265.0,265.19,742459.0,238.3951,238.5659,238.1256,238.2963,742459.0
2018-12-13 11:25:00,265.19,265.77,265.18,265.59,713670.0,238.2963,238.8175,238.2873,238.6557,713670.0
2018-12-13 11:30:00,265.6,265.93,265.3,265.86,871121.0,238.6647,238.9612,238.3951,238.8983,871121.0
2018-12-13 11:35:00,265.84,265.97,265.54,265.75,538212.0,238.8804,238.9972,238.6108,238.7995,538212.0
2018-12-13 11:40:00,265.74,266.51,265.39,266.43,1105464.0,238.7905,239.4824,238.476,239.4105,1105464.0
2018-12-13 11:45:00,266.43,266.44,265.97,266.0,585731.0,239.4105,239.4195,238.9972,239.0242,585731.0
2018-12-13 11:50:00,265.97,265.98,265.41,265.52,680914.0,238.9972,239.0062,238.494,238.5928,680914.0
2018-12-13 11:55:00,265.54,265.95,265.28,265.28,592127.0,238.6108,238.9792,238.3772,238.3772,592127.0
2018-12-13 12:00:00,265.27,265.41,264.71,264.94,1306210.0,238.3682,238.494,237.865,238.0716,1306210.0
2018-12-13 12:05:00,264.95,265.27,264.81,265.08,659670.0,238.0806,238.3682,237.9548,238.1975,659670.0
2018-12-13 12:10:00,265.08,265.32,264.81,265.14,779015.0,238.1975,238.4131,237.9548,238.2514,779015.0
2018-12-13 12:15:00,265.15,265.28,264.73,265.06,1192681.0,238.2604,238.3772,237.8829,238.1795,1192681.0
2018-12-13 12:20:00,265.07,265.11,264.73,264.74,588090.0,238.1885,238.2244,237.8829,237.8919,588090.0
2018-12-13 12:25:00,264.74,264.85,264.55,264.74,850155.0,237.8919,237.9908,237.7212,237.8919,850155.0
2018-12-13 12:30:00,264.74,265.07,264.68,264.93,875051.0,237.8919,238.1885,237.838,238.0627,875051.0
2018-12-13 12:35:00,264.94,265.58,264.94,265.48,818945.0,238.0716,238.6467,238.0716,238.5569,818945.0
2018-12-13 12:40:00,265.48,265.58,265.24,265.24,645693.0,238.5569,238.6467,238.3412,238.3412,645693.0
2018-12-13 12:45:00,265.24,265.47,265.07,265.27,618330.0,238.3412,238.5479,238.1885,238.3682,618330.0
2018-12-13 12:50:00,265.27,265.46,264.96,265.01,596533.0,238.3682,238.5389,238.0896,238.1345,596533.0
2018-12-13 12:55:00,265.0,265.18,264.94,265.08,431776.0,238.1256,238.2873,238.0716,238.1975,431776.0
2018-12-13 13:00:00,265.07,265.14,264.54,264.62,847488.0,238.1885,238.2514,237.7122,237.7841,847488.0
2018-12-13 13:05:00,264.61,264.85,264.28,264.75,923634.0,237.7751,237.9908,237.4786,237.9009,923634.0
2018-12-13 13:10:00,264.75,264.93,264.49,264.85,481136.0,237.9009,238.0627,237.6673,237.9908,481136.0
2018-12-13 13:15:00,264.85,265.14,264.73,264.76,487561.0,237.9908,238.2514,237.8829,237.9099,487561.0
2018-12-13 13:20:00,264.76,265.07,264.74,264.97,343847.0,237.9099,238.1885,237.8919,238.0986,343847.0
2018-12-13 13:25:00,264.97,265.01,264.34,264.79,745226.0,238.0986,238.1345,237.5325,237.9369,745226.0
2018-12-13 13:30:00,264.81,265.34,264.77,265.15,641686.0,237.9548,238.4311,237.9189,238.2604,641686.0
2018-12-13 13:35:00,265.17,265.74,264.97,265.7,992923.0,238.2783,238.7905,238.0986,238.7546,992923.0
2018-12-13 13:40:00,265.71,265.91,265.55,265.59,723924.0,238.7636,238.9433,238.6198,238.6557,723924.0
2018-12-13 13:45:00,265.58,265.67,265.32,265.35,545749.0,238.6467,238.7276,238.4131,238.4401,545749.0
2018-12-13 13:50:00,265.33,265.49,264.91,265.02,597189.0,238.4221,238.5659,238.0447,238.1435,597189.0
2018-12-13 13:55:00,265.0,265.15,264.72,264.92,612443.0,238.1256,238.2604,237.874,238.0537,612443.0
2018-12-13 14:00:00,264.92,265.04,264.64,264.68,677138.0,238.0537,238.1615,237.8021,237.838,677138.0
2018-12-13 14:05:00,264.68,264.76,264.2,264.37,1104400.0,237.838,237.9099,237.4067,237.5595,1104400.0
2018-12-13 14:10:00,264.37,264.61,264.15,264.41,798697.0,237.5595,237.7751,237.3618,237.5954,798697.0
2018-12-13 14:15:00,264.4,264.67,264.3,264.64,532435.0,237.5864,237.829,237.4966,237.8021,532435.0
2018-12-13 14:20:00,264.64,264.69,264.36,264.44,686477.0,237.8021,237.847,237.5505,237.6224,686477.0
2018-12-13 14:25:00,264.44,264.69,264.13,264.69,986501.0,237.6224,237.847,237.3438,237.847,986501.0
2018-12-13 14:30:00,264.66,264.73,264.39,264.4,682787.0,237.82,237.8829,237.5774,237.5864,682787.0
2018-12-13 14:35:00,264.39,264.55,264.12,264.44,841012.0,237.5774,237.7212,237.3348,237.6224,841012.0
2018-12-13 14:40:00,264.45,264.72,264.36,264.41,513856.0,237.6313,237.874,237.5505,237.5954,513856.0
2018-12-13 14:45:00,264.42,264.72,264.36,264.46,462039.0,237.6044,237.874,237.5505,237.6403,462039.0
2018-12-13 14:50:00,264.46,265.02,264.45,264.86,787313.0,237.6403,238.1435,237.6313,237.9998,787313.0
2018-12-13 14:55:00,264.87,265.23,264.83,264.97,674695.0,238.0087,238.3322,237.9728,238.0986,674695.0
2018-12-13 15:00:00,264.99,265.07,264.73,264.87,420230.0,238.1166,238.1885,237.8829,238.0087,420230.0
2018-12-13 15:05:00,264.87,264.96,264.63,264.63,336685.0,238.0087,238.0896,237.7931,237.7931,336685.0
2018-12-13 15:10:00,264.61,265.13,264.54,265.01,1090916.0,237.7751,238.2424,237.7122,238.1345,1090916.0
2018-12-13 15:15:00,265.02,265.39,265.02,265.28,1041690.0,238.1435,238.476,238.1435,238.3772,1041690.0
2018-12-13 15:20:00,265.28,265.49,265.14,265.28,925182.0,238.3772,238.5659,238.2514,238.3772,925182.0
2018-12-13 15:25:00,265.28,265.4,265.02,265.06,482863.0,238.3772,238.485,238.1435,238.1795,482863.0
2018-12-13 15:30:00,265.04,265.33,264.87,265.14,942026.0,238.1615,238.4221,238.0087,238.2514,942026.0
2018-12-13 15:35:00,265.13,265.18,264.79,265.1,814841.0,238.2424,238.2873,237.9369,238.2154,814841.0
2018-12-13 15:40:00,265.09,265.89,265.07,265.77,1604833.0,238.2064,238.9253,238.1885,238.8175,1604833.0
2018-12-13 15:45:00,265.77,266.04,265.38,265.53,2567413.0,238.8175,239.0601,238.467,238.6018,2567413.0
2018-12-13 15:50:00,265.53,265.55,265.27,265.35,1550267.0,238.6018,238.6198,238.3682,238.4401,1550267.0
2018-12-13 15:55:00,265.36,265.73,265.35,265.37,4730377.0,238.4491,238.7815,238.4401,238.458,4730377.0
2018-12-14 09:30:00,262.96,263.07,262.64,262.82,2218489.0,236.2924,236.3913,236.0049,236.1666,2218489.0
2018-12-14 09:35:00,262.8,263.03,262.57,263.03,1600779.0,236.1487,236.3553,235.942,236.3553,1600779.0
2018-12-14 09:40:00,263.02,263.37,262.87,263.33,1610500.0,236.3464,236.6609,236.2116,236.6249,1610500.0
2018-12-14 09:45:00,263.33,263.68,263.28,263.49,2035479.0,236.6249,236.9394,236.58,236.7687,2035479.0
2018-12-14 09:50:00,263.46,263.55,263.14,263.52,807129.0,236.7417,236.8226,236.4542,236.7957,807129.0
2018-12-14 09:55:00,263.52,263.84,263.34,263.66,1469054.0,236.7957,237.0832,236.6339,236.9215,1469054.0
2018-12-14 10:00:00,263.66,263.85,263.54,263.81,795829.0,236.9215,237.0922,236.8136,237.0562,795829.0
2018-12-14 10:05:00,263.82,263.83,263.37,263.62,924121.0,237.0652,237.0742,236.6609,236.8855,924121.0
2018-12-14 10:10:00,263.62,263.64,263.34,263.55,784260.0,236.8855,236.9035,236.6339,236.8226,784260.0
2018-12-14 10:15:00,263.55,264.03,263.5,263.72,1052122.0,236.8226,237.2539,236.7777,236.9754,1052122.0
2018-12-14 10:20:00,263.72,263.88,263.5,263.59,840294.0,236.9754,237.1191,236.7777,236.8586,840294.0
2018-12-14 10:25:00,263.59,263.72,263.04,263.06,816219.0,236.8586,236.9754,236.3643,236.3823,816219.0
2018-12-14 10:30:00,263.06,263.06,262.41,262.45,1758390.0,236.3823,236.3823,235.7982,235.8342,1758390.0
2018-12-14 10:35:00,262.44,263.09,262.39,263.04,1395304.0,235.8252,236.4093,235.7803,236.3643,1395304.0
2018-12-14 10:40:00,263.05,263.17,262.89,262.94,799898.0,236.3733,236.4811,236.2295,236.2745,799898.0
2018-12-14 10:45:00,262.94,263.48,262.8,263.36,946398.0,236.2745,236.7597,236.1487,236.6519,946398.0
2018-12-14 10:50:00,263.36,263.71,263.18,263.61,957161.0,236.6519,236.9664,236.4901,236.8765,957161.0
2018-12-14 10:55:00,263.61,263.61,263.03,263.03,1017365.0,236.8765,236.8765,236.3553,236.3553,1017365.0
2018-12-14 11:00:00,263.04,263.4,262.95,263.35,907155.0,236.3643,236.6878,236.2835,236.6429,907155.0
2018-12-14 11:05:00,263.35,263.53,263.24,263.31,861542.0,236.6429,236.8046,236.544,236.607,861542.0
2018-12-14 11:10:00,263.31,263.32,262.73,262.83,1078767.0,236.607,236.6159,236.0858,236.1756,1078767.0
2018-12-14 11:15:00,262.85,263.11,262.7,262.91,660245.0,236.1936,236.4272,236.0588,236.2475,660245.0
2018-12-14 11:20:00,262.91,263.02,262.07,262.13,1273328.0,236.2475,236.3464,235.4927,235.5466,1273328.0
2018-12-14 11:25:00,262.13,262.56,262.03,262.24,1732413.0,235.5466,235.933,235.4568,235.6455,1732413.0
2018-12-14 11:30:00,262.25,262.81,262.23,262.6,993800.0,235.6544,236.1577,235.6365,235.969,993800.0
2018-12-14 11:35:00,262.6,262.71,262.15,262.41,731527.0,235.969,236.0678,235.5646,235.7982,731527.0
2018-12-14 11:40:00,262.39,262.67,262.16,262.18,796419.0,235.7803,236.0319,235.5736,235.5915,796419.0
2018-12-14 11:45:00,262.17,262.19,261.68,261.69,2380930.0,235.5826,235.6005,235.1423,235.1512,2380930.0
2018-12-14 11:50:00,261.69,261.71,261.19,261.59,1932711.0,235.1512,235.1692,234.7019,235.0614,1932711.0
2018-12-14 11:55:00,261.58,261.76,261.05,261.24,1314459.0,235.0524,235.2141,234.5761,234.7469,1314459.0
2018-12-14 12:00:00,261.23,261.69,261.21,261.42,1226021.0,234.7379,235.1512,234.7199,234.9086,1226021.0
2018-12-14 12:05:00,261.42,261.74,261.37,261.46,1001045.0,234.9086,235.1962,234.8637,234.9446,1001045.0
2018-12-14 12:10:00,261.45,261.63,261.18,261.25,1092392.0,234.9356,235.0973,234.693,234.7559,1092392.0
2018-12-14 12:15:00,261.25,261.86,261.16,261.69,1168111.0,234.7559,235.304,234.675,235.1512,1168111.0
2018-12-14 12:20:00,261.69,262.03,261.64,261.85,962153.0,235.1512,235.4568,235.1063,235.295,962153.0
2018-12-14 12:25:00,261.85,261.97,261.65,261.93,780621.0,235.295,235.4028,235.1153,235.3669,780621.0
2018-12-14 12:30:00,261.92,262.4,261.9,262.08,1036961.0,235.3579,235.7892,235.3399,235.5017,1036961.0
2018-12-14 12:35:00,262.08,262.17,261.89,261.9,580421.0,235.5017,235.5826,235.331,235.3399,580421.0
2018-12-14 12:40:00,261.9,261.91,261.66,261.74,678258.0,235.3399,235.3489,235.1243,235.1962,678258.0
2018-12-14 12:45:00,261.74,261.8,261.56,261.73,676535.0,235.1962,235.2501,235.0344,235.1872,676535.0
2018-12-14 12:50:00,261.73,261.95,261.67,261.94,520601.0,235.1872,235.3849,235.1333,235.3759,520601.0
2018-12-14 12:55:00,261.94,262.03,261.74,261.74,444324.0,235.3759,235.4568,235.1962,235.1962,444324.0
2018-12-14 13:00:00,261.73,261.73,261.36,261.41,719696.0,235.1872,235.1872,234.8547,234.8996,719696.0
2018-12-14 13:05:00,261.43,261.99,261.4,261.97,659758.0,234.9176,235.4208,234.8906,235.4028,659758.0
2018-12-14 13:10:00,261.97,262.25,261.82,262.03,887330.0,235.4028,235.6544,235.2681,235.4568,887330.0
2018-12-14 13:15:00,262.03,262.07,261.74,261.78,544763.0,235.4568,235.4927,235.1962,235.2321,544763.0
2018-12-14 13:20:00,261.77,261.81,261.52,261.56,485379.0,235.2231,235.2591,234.9985,235.0344,485379.0
2018-12-14 13:25:00,261.55,261.79,261.53,261.57,469488.0,235.0254,235.2411,235.0075,235.0434,469488.0
2018-12-14 13:30:00,261.57,261.61,260.88,260.94,1148030.0,235.0434,235.0794,234.4234,234.4773,1148030.0
2018-12-14 13:35:00,260.92,261.23,260.84,261.16,1180315.0,234.4593,234.7379,234.3874,234.675,1180315.0
2018-12-14 13:40:00,261.15,261.41,261.1,261.34,685570.0,234.666,234.8996,234.6211,234.8367,685570.0
2018-12-14 13:45:00,261.34,261.63,261.2,261.32,980912.0,234.8367,235.0973,234.7109,234.8188,980912.0
2018-12-14 13:50:00,261.32,261.55,261.27,261.34,587898.0,234.8188,235.0254,234.7738,234.8367,587898.0
2018-12-14 13:55:00,261.33,261.41,261.06,261.11,597080.0,234.8277,234.8996,234.5851,234.6301,597080.0
2018-12-14 14:00:00,261.11,261.24,260.9,261.12,758853.0,234.6301,234.7469,234.4414,234.639,758853.0
2018-12-14 14:05:00,261.11,261.37,261.08,261.26,640840.0,234.6301,234.8637,234.6031,234.7648,640840.0
2018-12-14 14:10:00,261.25,261.28,260.85,261.08,898132.0,234.7559,234.7828,234.3964,234.6031,898132.0
2018-12-14 14:15:00,261.08,261.41,261.02,261.18,765536.0,234.6031,234.8996,234.5492,234.693,765536.0
2018-12-14 14:20:00,261.18,261.57,261.16,261.49,667648.0,234.693,235.0434,234.675,234.9715,667648.0
2018-12-14 14:25:00,261.48,261.59,261.07,261.32,720434.0,234.9625,235.0614,234.5941,234.8188,720434.0
2018-12-14 14:30:00,261.33,261.39,260.78,260.82,1301172.0,234.8277,234.8817,234.3335,234.3695,1301172.0
2018-12-14 14:35:00,260.84,260.91,260.34,260.39,1292978.0,234.3874,234.4503,233.9381,233.9831,1292978.0
2018-12-14 14:40:00,260.37,260.71,260.08,260.24,1735800.0,233.9651,234.2706,233.7045,233.8483,1735800.0
2018-12-14 14:45:00,260.24,260.52,260.18,260.24,1096301.0,233.8483,234.0999,233.7944,233.8483,1096301.0
2018-12-14 14:50:00,260.24,260.46,260.0,260.09,1481255.0,233.8483,234.046,233.6326,233.7135,1481255.0
2018-12-14 14:55:00,260.1,260.88,260.0,260.74,1688505.0,233.7225,234.4234,233.6326,234.2976,1688505.0
2018-12-14 15:00:00,260.74,261.08,260.53,260.59,1240786.0,234.2976,234.6031,234.1089,234.1628,1240786.0
2018-12-14 15:05:00,260.59,260.89,260.43,260.54,792663.0,234.1628,234.4324,234.019,234.1179,792663.0
2018-12-14 15:10:00,260.55,261.37,260.51,261.07,1742422.0,234.1269,234.8637,234.0909,234.5941,1742422.0
2018-12-14 15:15:00,261.07,261.13,260.85,261.06,937044.0,234.5941,234.648,234.3964,234.5851,937044.0
2018-12-14 15:20:00,261.07,261.12,260.58,260.66,1491554.0,234.5941,234.639,234.1538,234.2257,1491554.0
2018-12-14 15:25:00,260.66,260.86,260.55,260.56,916883.0,234.2257,234.4054,234.1269,234.1358,916883.0
2018-12-14 15:30:00,260.56,260.75,260.15,260.21,1913616.0,234.1358,234.3066,233.7674,233.8213,1913616.0
2018-12-14 15:35:00,260.21,260.36,260.12,260.25,1312712.0,233.8213,233.9561,233.7405,233.8573,1312712.0
2018-12-14 15:40:00,260.25,260.35,259.95,259.96,2598705.0,233.8573,233.9471,233.5877,233.5967,2598705.0
2018-12-14 15:45:00,259.97,260.29,259.85,260.19,3148426.0,233.6057,233.8932,233.4978,233.8034,3148426.0
2018-12-14 15:50:00,260.19,260.45,260.1,260.39,2441396.0,233.8034,234.037,233.7225,233.9831,2441396.0
2018-12-14 15:55:00,260.39,260.81,260.28,260.49,7140656.0,233.9831,234.3605,233.8842,234.0729,7140656.0
2018-12-17 09:30:00,259.43,259.49,258.53,258.98,2647967.0,233.1204,233.1743,232.3117,232.7161,2647967.0
2018-12-17 09:35:00,258.98,259.03,258.19,258.32,2070389.0,232.7161,232.761,232.0062,232.123,2070389.0
2018-12-17 09:40:00,258.32,258.44,257.33,257.64,2398125.0,232.123,232.2308,231.2334,231.512,2398125.0
2018-12-17 09:45:00,257.63,257.96,257.45,257.77,1884785.0,231.503,231.7995,231.3412,231.6288,1884785.0
2018-12-17 09:50:00,257.77,257.78,257.24,257.56,1537794.0,231.6288,231.6378,231.1525,231.4401,1537794.0
2018-12-17 09:55:00,257.57,258.53,257.57,258.45,1516693.0,231.4491,232.3117,231.4491,232.2398,1516693.0
2018-12-17 10:00:00,258.44,258.53,258.1,258.28,1667296.0,232.2308,232.3117,231.9253,232.0871,1667296.0
2018-12-17 10:05:00,258.27,258.45,258.0,258.28,1158707.0,232.0781,232.2398,231.8355,232.0871,1158707.0
2018-12-17 10:10:00,258.3,258.97,258.06,258.94,1490064.0,232.105,232.7071,231.8894,232.6801,1490064.0
2018-12-17 10:15:00,258.95,259.27,258.66,258.75,1095344.0,232.6891,232.9767,232.4285,232.5094,1095344.0
2018-12-17 10:20:00,258.76,258.84,258.46,258.46,1018639.0,232.5184,232.5903,232.2488,232.2488,1018639.0
2018-12-17 10:25:00,258.45,259.2,258.45,258.86,899055.0,232.2398,232.9138,232.2398,232.6082,899055.0
2018-12-17 10:30:00,258.85,259.15,258.4,258.47,901564.0,232.5993,232.8688,232.1949,232.2578,901564.0
2018-12-17 10:35:00,258.47,258.49,258.21,258.31,905725.0,232.2578,232.2758,232.0242,232.114,905725.0
2018-12-17 10:40:00,258.32,259.5,258.17,259.36,1459479.0,232.123,233.1833,231.9882,233.0575,1459479.0
2018-12-17 10:45:00,259.35,259.45,259.08,259.19,1125242.0,233.0485,233.1384,232.8059,232.9048,1125242.0
2018-12-17 10:50:00,259.18,259.46,258.88,259.18,1377935.0,232.8958,233.1474,232.6262,232.8958,1377935.0
2018-12-17 10:55:00,259.2,259.8,259.13,259.55,1343778.0,232.9138,233.4529,232.8509,233.2283,1343778.0
2018-12-17 11:00:00,259.56,260.16,259.44,259.93,1143356.0,233.2372,233.7764,233.1294,233.5697,1143356.0
2018-12-17 11:05:00,259.93,260.56,259.92,260.44,1337385.0,233.5697,234.1358,233.5607,234.028,1337385.0
2018-12-17 11:10:00,260.44,260.65,260.23,260.43,1187525.0,234.028,234.2167,233.8393,234.019,1187525.0
2018-12-17 11:15:00,260.43,260.58,260.16,260.22,774000.0,234.019,234.1538,233.7764,233.8303,774000.0
2018-12-17 11:20:00,260.21,260.45,260.14,260.25,723130.0,233.8213,234.037,233.7584,233.8573,723130.0
2018-12-17 11:25:00,260.25,260.39,259.92,259.97,767828.0,233.8573,233.9831,233.5607,233.6057,767828.0
2018-12-17 11:30:00,259.96,260.04,259.68,259.81,849714.0,233.5967,233.6686,233.3451,233.4619,849714.0
2018-12-17 11:35:00,259.82,259.9,259.61,259.86,1089723.0,233.4709,233.5428,233.2822,233.5068,1089723.0
2018-12-17 11:40:00,259.86,259.96,259.41,259.62,761370.0,233.5068,233.5967,233.1025,233.2912,761370.0
2018-12-17 11:45:00,259.62,260.03,259.4,260.03,990809.0,233.2912,233.6596,233.0935,233.6596,990809.0
2018-12-17 11:50:00,260.04,260.18,259.87,259.95,623053.0,233.6686,233.7944,233.5158,233.5877,623053.0
2018-12-17 11:55:00,259.95,260.39,259.92,260.35,698982.0,233.5877,233.9831,233.5607,233.9471,698982.0
2018-12-17 12:00:00,260.35,260.64,260.24,260.38,1185911.0,233.9471,234.2077,233.8483,233.9741,1185911.0
2018-12-17 12:05:00,260.39,260.61,260.31,260.37,904996.0,233.9831,234.1808,233.9112,233.9651,904996.0
2018-12-17 12:10:00,260.37,260.37,259.77,259.82,768457.0,233.9651,233.9651,233.426,233.4709,768457.0
2018-12-17 12:15:00,259.82,259.97,259.67,259.82,627959.0,233.4709,233.6057,233.3361,233.4709,627959.0
2018-12-17 12:20:00,259.82,259.96,259.53,259.57,719813.0,233.4709,233.5967,233.2103,233.2462,719813.0
2018-12-17 12:25:00,259.56,259.6,259.37,259.49,547305.0,233.2372,233.2732,233.0665,233.1743,547305.0
2018-12-17 12:30:00,259.49,259.49,258.59,258.6,1674177.0,233.1743,233.1743,232.3656,232.3746,1674177.0
2018-12-17 12:35:00,258.61,258.75,258.45,258.57,1161245.0,232.3836,232.5094,232.2398,232.3476,1161245.0
2018-12-17 12:40:00,258.56,258.7,258.1,258.34,988426.0,232.3387,232.4645,231.9253,232.141,988426.0
2018-12-17 12:45:00,258.33,258.57,258.24,258.49,673704.0,232.132,232.3476,232.0511,232.2758,673704.0
2018-12-17 12:50:00,258.49,258.6,257.8,257.89,1058993.0,232.2758,232.3746,231.6557,231.7366,1058993.0
2018-12-17 12:55:00,257.89,257.98,257.65,257.67,1056097.0,231.7366,231.8175,231.5209,231.5389,1056097.0
2018-12-17 13:00:00,257.66,257.77,257.35,257.53,1371431.0,231.5299,231.6288,231.2514,231.4131,1371431.0
2018-12-17 13:05:00,257.54,258.14,257.5,257.91,977872.0,231.4221,231.9613,231.3862,231.7546,977872.0
2018-12-17 13:10:00,257.91,258.13,257.61,257.9,793042.0,231.7546,231.9523,231.485,231.7456,793042.0
2018-12-17 13:15:00,257.9,257.9,257.55,257.59,663164.0,231.7456,231.7456,231.4311,231.467,663164.0
2018-12-17 13:20:00,257.59,257.88,257.08,257.76,1709932.0,231.467,231.7276,231.0088,231.6198,1709932.0
2018-12-17 13:25:00,257.77,257.96,257.44,257.45,761013.0,231.6288,231.7995,231.3322,231.3412,761013.0
2018-12-17 13:30:00,257.45,257.82,256.72,256.73,1382192.0,231.3412,231.6737,230.6853,230.6942,1382192.0
2018-12-17 13:35:00,256.73,257.01,256.38,256.66,1892793.0,230.6942,230.9459,230.3797,230.6313,1892793.0
2018-12-17 13:40:00,256.66,257.15,256.59,256.78,1293111.0,230.6313,231.0717,230.5684,230.7392,1293111.0
2018-12-17 13:45:00,256.77,256.8,256.33,256.59,1545222.0,230.7302,230.7571,230.3348,230.5684,1545222.0
2018-12-17 13:50:00,256.59,256.79,256.33,256.72,1287303.0,230.5684,230.7482,230.3348,230.6853,1287303.0
2018-12-17 13:55:00,256.73,256.99,256.37,256.39,1200113.0,230.6942,230.9279,230.3708,230.3887,1200113.0
2018-12-17 14:00:00,256.37,256.59,255.77,255.84,2951763.0,230.3708,230.5684,229.8316,229.8945,2951763.0
2018-12-17 14:05:00,255.84,256.28,255.77,256.03,1634028.0,229.8945,230.2899,229.8316,230.0652,1634028.0
2018-12-17 14:10:00,256.02,256.24,255.82,256.18,1441429.0,230.0563,230.2539,229.8765,230.2,1441429.0
2018-12-17 14:15:00,256.16,256.29,255.86,256.18,1450930.0,230.1821,230.2989,229.9125,230.2,1450930.0
2018-12-17 14:20:00,256.17,256.76,256.04,256.23,1625531.0,230.191,230.7212,230.0742,230.245,1625531.0
2018-12-17 14:25:00,256.24,256.29,255.92,256.0,1425664.0,230.2539,230.2989,229.9664,230.0383,1425664.0
2018-12-17 14:30:00,256.01,256.44,255.92,256.25,1126113.0,230.0473,230.4337,229.9664,230.2629,1126113.0
2018-12-17 14:35:00,256.25,256.26,255.95,256.12,946957.0,230.2629,230.2719,229.9934,230.1461,946957.0
2018-12-17 14:40:00,256.12,256.8,256.09,256.41,1678813.0,230.1461,230.7571,230.1192,230.4067,1678813.0
2018-12-17 14:45:00,256.42,256.73,256.23,256.27,1309476.0,230.4157,230.6942,230.245,230.2809,1309476.0
2018-12-17 14:50:00,256.29,256.42,255.57,255.67,1684028.0,230.2989,230.4157,229.6519,229.7417,1684028.0
2018-12-17 14:55:00,255.66,255.93,255.57,255.88,1704795.0,229.7328,229.9754,229.6519,229.9304,1704795.0
2018-12-17 15:00:00,255.88,255.93,255.5,255.59,1261328.0,229.9304,229.9754,229.589,229.6699,1261328.0
2018-12-17 15:05:00,255.61,256.11,255.3,255.35,1893697.0,229.6878,230.1371,229.4093,229.4542,1893697.0
2018-12-17 15:10:00,255.34,256.22,255.31,255.72,1846354.0,229.4452,230.236,229.4183,229.7867,1846354.0
2018-12-17 15:15:00,255.71,255.9,255.34,255.51,2015357.0,229.7777,229.9484,229.4452,229.598,2015357.0
2018-12-17 15:20:00,255.51,255.6,254.8,254.96,2946646.0,229.598,229.6788,228.96,229.1037,2946646.0
2018-12-17 15:25:00,254.96,254.97,254.4,254.67,2911266.0,229.1037,229.1127,228.6005,228.8432,2911266.0
2018-12-17 15:30:00,254.68,254.75,254.09,254.35,2897780.0,228.8521,228.915,228.322,228.5556,2897780.0
2018-12-17 15:35:00,254.34,254.61,254.04,254.31,3114048.0,228.5466,228.7892,228.277,228.5197,3114048.0
2018-12-17 15:40:00,254.31,254.4,254.07,254.16,3342423.0,228.5197,228.6005,228.304,228.3849,3342423.0
2018-12-17 15:45:00,254.16,254.65,253.52,253.95,6224757.0,228.3849,228.8252,227.8098,228.1962,6224757.0
2018-12-17 15:50:00,253.95,254.73,253.92,254.71,4913961.0,228.1962,228.8971,228.1692,228.8791,4913961.0
2018-12-17 15:55:00,254.71,255.38,254.42,255.28,9167188.0,228.8791,229.4812,228.6185,229.3913,9167188.0
2018-12-18 09:30:00,257.19,257.47,256.87,257.21,2504772.0,231.1076,231.3592,230.8201,231.1256,2504772.0
2018-12-18 09:35:00,257.21,257.32,256.84,257.0,1967595.0,231.1256,231.2244,230.7931,230.9369,1967595.0
2018-12-18 09:40:00,257.01,257.34,256.78,257.25,1644292.0,230.9459,231.2424,230.7392,231.1615,1644292.0
2018-12-18 09:45:00,257.24,257.75,257.24,257.61,1470968.0,231.1525,231.6108,231.1525,231.485,1470968.0
2018-12-18 09:50:00,257.61,257.89,257.4,257.81,1123214.0,231.485,231.7366,231.2963,231.6647,1123214.0
2018-12-18 09:55:00,257.81,257.95,257.67,257.81,935352.0,231.6647,231.7905,231.5389,231.6647,935352.0
2018-12-18 10:00:00,257.78,257.85,257.34,257.35,1249095.0,231.6378,231.7007,231.2424,231.2514,1249095.0
2018-12-18 10:05:00,257.35,257.47,257.12,257.15,1217049.0,231.2514,231.3592,231.0447,231.0717,1217049.0
2018-12-18 10:10:00,257.16,257.35,256.96,257.27,951235.0,231.0806,231.2514,230.9009,231.1795,951235.0
2018-12-18 10:15:00,257.27,257.51,257.03,257.36,872947.0,231.1795,231.3951,230.9638,231.2604,872947.0
2018-12-18 10:20:00,257.38,257.45,256.89,257.14,1168922.0,231.2783,231.3412,230.838,231.0627,1168922.0
2018-12-18 10:25:00,257.13,257.57,256.97,257.44,1047570.0,231.0537,231.4491,230.9099,231.3322,1047570.0
2018-12-18 10:30:00,257.45,257.79,257.33,257.52,1366068.0,231.3412,231.6468,231.2334,231.4041,1366068.0
2018-12-18 10:35:00,257.5,257.62,257.08,257.39,1107331.0,231.3862,231.494,231.0088,231.2873,1107331.0
2018-12-18 10:40:00,257.39,257.41,256.44,256.47,1540633.0,231.2873,231.3053,230.4337,230.4606,1540633.0
2018-12-18 10:45:00,256.48,256.67,256.29,256.66,1679005.0,230.4696,230.6403,230.2989,230.6313,1679005.0
2018-12-18 10:50:00,256.66,256.96,256.63,256.87,1131486.0,230.6313,230.9009,230.6044,230.8201,1131486.0
2018-12-18 10:55:00,256.87,257.04,256.57,256.61,1193273.0,230.8201,230.9728,230.5505,230.5864,1193273.0
2018-12-18 11:00:00,256.62,257.0,256.55,256.62,1002548.0,230.5954,230.9369,230.5325,230.5954,1002548.0
2018-12-18 11:05:00,256.62,256.79,256.42,256.53,840383.0,230.5954,230.7482,230.4157,230.5145,840383.0
2018-12-18 11:10:00,256.56,256.84,256.47,256.6,740447.0,230.5415,230.7931,230.4606,230.5774,740447.0
2018-12-18 11:15:00,256.61,256.63,256.11,256.33,1380420.0,230.5864,230.6044,230.1371,230.3348,1380420.0
2018-12-18 11:20:00,256.34,256.34,255.81,255.84,1144931.0,230.3438,230.3438,229.8675,229.8945,1144931.0
2018-12-18 11:25:00,255.84,256.08,255.65,256.05,1615404.0,229.8945,230.1102,229.7238,230.0832,1615404.0
2018-12-18 11:30:00,256.05,256.49,256.03,256.41,1413555.0,230.0832,230.4786,230.0652,230.4067,1413555.0
2018-12-18 11:35:00,256.42,256.9,256.41,256.69,1296910.0,230.4157,230.847,230.4067,230.6583,1296910.0
2018-12-18 11:40:00,256.68,256.75,256.23,256.29,971872.0,230.6493,230.7122,230.245,230.2989,971872.0
2018-12-18 11:45:00,256.27,256.77,256.2,256.7,817312.0,230.2809,230.7302,230.218,230.6673,817312.0
2018-12-18 11:50:00,256.7,256.86,256.35,256.5,765296.0,230.6673,230.8111,230.3528,230.4876,765296.0
2018-12-18 11:55:00,256.51,256.74,256.26,256.38,956569.0,230.4966,230.7032,230.2719,230.3797,956569.0
2018-12-18 12:00:00,256.38,256.7,256.34,256.66,657205.0,230.3797,230.6673,230.3438,230.6313,657205.0
2018-12-18 12:05:00,256.66,257.38,256.65,257.29,1463416.0,230.6313,231.2783,230.6224,231.1975,1463416.0
2018-12-18 12:10:00,257.29,257.57,257.28,257.38,1324366.0,231.1975,231.4491,231.1885,231.2783,1324366.0
2018-12-18 12:15:00,257.38,257.75,257.3,257.74,1174988.0,231.2783,231.6108,231.2064,231.6018,1174988.0
2018-12-18 12:20:00,257.74,257.8,257.55,257.56,845454.0,231.6018,231.6557,231.4311,231.4401,845454.0
2018-12-18 12:25:00,257.57,257.61,257.25,257.31,781953.0,231.4491,231.485,231.1615,231.2154,781953.0
2018-12-18 12:30:00,257.32,257.58,257.22,257.27,564160.0,231.2244,231.458,231.1346,231.1795,564160.0
2018-12-18 12:35:00,257.26,257.38,257.11,257.21,533905.0,231.1705,231.2783,231.0357,231.1256,533905.0
2018-12-18 12:40:00,257.2,257.31,257.11,257.18,292344.0,231.1166,231.2154,231.0357,231.0986,292344.0
2018-12-18 12:45:00,257.19,257.44,256.99,257.29,957898.0,231.1076,231.3322,230.9279,231.1975,957898.0
2018-12-18 12:50:00,257.29,257.49,257.13,257.48,494197.0,231.1975,231.3772,231.0537,231.3682,494197.0
2018-12-18 12:55:00,257.49,257.58,257.19,257.34,510130.0,231.3772,231.458,231.1076,231.2424,510130.0
2018-12-18 13:00:00,257.33,257.42,257.08,257.37,617538.0,231.2334,231.3143,231.0088,231.2693,617538.0
2018-12-18 13:05:00,257.37,257.48,257.21,257.37,453136.0,231.2693,231.3682,231.1256,231.2693,453136.0
2018-12-18 13:10:00,257.38,257.53,257.24,257.28,420479.0,231.2783,231.4131,231.1525,231.1885,420479.0
2018-12-18 13:15:00,257.27,257.32,257.05,257.09,590143.0,231.1795,231.2244,230.9818,231.0177,590143.0
2018-12-18 13:20:00,257.09,257.22,257.0,257.06,450501.0,231.0177,231.1346,230.9369,230.9908,450501.0
2018-12-18 13:25:00,257.07,257.07,256.59,256.76,1540056.0,230.9998,230.9998,230.5684,230.7212,1540056.0
2018-12-18 13:30:00,256.75,256.78,256.37,256.51,657792.0,230.7122,230.7392,230.3708,230.4966,657792.0
2018-12-18 13:35:00,256.5,256.6,256.2,256.27,853781.0,230.4876,230.5774,230.218,230.2809,853781.0
2018-12-18 13:40:00,256.28,256.43,256.22,256.38,647427.0,230.2899,230.4247,230.236,230.3797,647427.0
2018-12-18 13:45:00,256.38,256.67,256.3,256.64,665279.0,230.3797,230.6403,230.3079,230.6134,665279.0
2018-12-18 13:50:00,256.64,256.67,256.0,256.03,883366.0,230.6134,230.6403,230.0383,230.0652,883366.0
2018-12-18 13:55:00,256.02,256.02,255.6,255.9,904031.0,230.0563,230.0563,229.6788,229.9484,904031.0
2018-12-18 14:00:00,255.9,256.23,255.87,256.16,1293032.0,229.9484,230.245,229.9215,230.1821,1293032.0
2018-12-18 14:05:00,256.17,256.62,255.92,256.59,1204543.0,230.191,230.5954,229.9664,230.5684,1204543.0
2018-12-18 14:10:00,256.59,256.68,256.24,256.3,1335345.0,230.5684,230.6493,230.2539,230.3079,1335345.0
2018-12-18 14:15:00,256.3,256.37,255.77,256.04,1092865.0,230.3079,230.3708,229.8316,230.0742,1092865.0
2018-12-18 14:20:00,256.03,256.19,255.85,255.9,530890.0,230.0652,230.209,229.9035,229.9484,530890.0
2018-12-18 14:25:00,255.91,256.25,255.83,256.14,789609.0,229.9574,230.2629,229.8855,230.1641,789609.0
2018-12-18 14:30:00,256.14,256.17,255.41,255.44,1463054.0,230.1641,230.191,229.5081,229.5351,1463054.0
2018-12-18 14:35:00,255.45,255.73,255.29,255.62,1093299.0,229.5441,229.7957,229.4003,229.6968,1093299.0
2018-12-18 14:40:00,255.62,255.73,254.33,254.47,2503541.0,229.6968,229.7957,228.5376,228.6634,2503541.0
2018-12-18 14:45:00,254.46,254.82,254.32,254.79,1822369.0,228.6545,228.9779,228.5287,228.951,1822369.0
2018-12-18 14:50:00,254.78,254.83,254.54,254.66,1136196.0,228.942,228.9869,228.7263,228.8342,1136196.0
2018-12-18 14:55:00,254.66,254.71,253.79,253.81,2169930.0,228.8342,228.8791,228.0524,228.0704,2169930.0
2018-12-18 15:00:00,253.81,254.21,253.47,253.92,3369074.0,228.0704,228.4298,227.7649,228.1692,3369074.0
2018-12-18 15:05:00,253.95,254.33,253.34,253.78,2118467.0,228.1962,228.5376,227.648,228.0434,2118467.0
2018-12-18 15:10:00,253.78,254.54,253.62,254.15,1982383.0,228.0434,228.7263,227.8996,228.3759,1982383.0
2018-12-18 15:15:00,254.15,254.76,253.95,254.5,1785138.0,228.3759,228.924,228.1962,228.6904,1785138.0
2018-12-18 15:20:00,254.49,254.69,254.14,254.51,1519668.0,228.6814,228.8611,228.3669,228.6994,1519668.0
2018-12-18 15:25:00,254.51,254.51,253.28,254.18,1716153.0,228.6994,228.6994,227.5941,228.4029,1716153.0
2018-12-18 15:30:00,254.24,255.09,254.2,254.91,2448591.0,228.4568,229.2206,228.4208,229.0588,2448591.0
2018-12-18 15:35:00,254.92,255.2,254.73,254.8,1826968.0,229.0678,229.3194,228.8971,228.96,1826968.0
2018-12-18 15:40:00,254.79,255.38,254.76,255.26,2013459.0,228.951,229.4812,228.924,229.3733,2013459.0
2018-12-18 15:45:00,255.27,256.51,255.25,256.34,3618788.0,229.3823,230.4966,229.3643,230.3438,3618788.0
2018-12-18 15:50:00,256.33,256.4,255.96,256.19,2872448.0,230.3348,230.3977,230.0023,230.209,2872448.0
2018-12-18 15:55:00,256.19,256.24,255.09,255.14,5363156.0,230.209,230.2539,229.2206,229.2655,5363156.0
2018-12-19 09:30:00,255.17,255.82,254.95,255.78,2186097.0,229.2925,229.8765,229.0948,229.8406,2186097.0
2018-12-19 09:35:00,255.78,255.88,255.61,255.72,1106936.0,229.8406,229.9304,229.6878,229.7867,1106936.0
2018-12-19 09:40:00,255.72,256.06,255.71,256.0,1003932.0,229.7867,230.0922,229.7777,230.0383,1003932.0
2018-12-19 09:45:00,256.01,256.33,255.86,256.33,1222722.0,230.0473,230.3348,229.9125,230.3348,1222722.0
2018-12-19 09:50:00,256.34,256.76,256.21,256.73,1986035.0,230.3438,230.7212,230.227,230.6942,1986035.0
2018-12-19 09:55:00,256.73,257.42,256.71,256.91,2255788.0,230.6942,231.3143,230.6763,230.856,2255788.0
2018-12-19 10:00:00,256.91,257.3,256.89,257.12,1493560.0,230.856,231.2064,230.838,231.0447,1493560.0
2018-12-19 10:05:00,257.13,257.15,256.93,257.02,1180672.0,231.0537,231.0717,230.874,230.9548,1180672.0
2018-12-19 10:10:00,257.03,257.38,256.87,257.25,1250618.0,230.9638,231.2783,230.8201,231.1615,1250618.0
2018-12-19 10:15:00,257.26,257.48,257.12,257.4,840022.0,231.1705,231.3682,231.0447,231.2963,840022.0
2018-12-19 10:20:00,257.41,257.56,257.16,257.26,932188.0,231.3053,231.4401,231.0806,231.1705,932188.0
2018-12-19 10:25:00,257.25,257.46,257.17,257.39,740649.0,231.1615,231.3502,231.0896,231.2873,740649.0
2018-12-19 10:30:00,257.39,257.72,257.39,257.51,1217556.0,231.2873,231.5838,231.2873,231.3951,1217556.0
2018-12-19 10:35:00,257.52,257.7,257.27,257.53,849830.0,231.4041,231.5659,231.1795,231.4131,849830.0
2018-12-19 10:40:00,257.51,257.65,257.33,257.36,734063.0,231.3951,231.5209,231.2334,231.2604,734063.0
2018-12-19 10:45:00,257.36,257.38,257.1,257.16,1043837.0,231.2604,231.2783,231.0267,231.0806,1043837.0
2018-12-19 10:50:00,257.16,257.75,257.16,257.55,710545.0,231.0806,231.6108,231.0806,231.4311,710545.0
2018-12-19 10:55:00,257.55,257.64,257.3,257.64,942191.0,231.4311,231.512,231.2064,231.512,942191.0
2018-12-19 11:00:00,257.63,257.69,257.25,257.32,775425.0,231.503,231.5569,231.1615,231.2244,775425.0
2018-12-19 11:05:00,257.34,257.43,257.07,257.18,634010.0,231.2424,231.3233,230.9998,231.0986,634010.0
2018-12-19 11:10:00,257.19,257.33,256.87,257.01,1248678.0,231.1076,231.2334,230.8201,230.9459,1248678.0
2018-12-19 11:15:00,257.01,257.02,256.55,256.77,1103518.0,230.9459,230.9548,230.5325,230.7302,1103518.0
2018-12-19 11:20:00,256.78,256.99,256.71,256.91,654604.0,230.7392,230.9279,230.6763,230.856,654604.0
2018-12-19 11:25:00,256.9,257.06,256.77,256.96,686342.0,230.847,230.9908,230.7302,230.9009,686342.0
2018-12-19 11:30:00,256.95,256.98,256.55,256.75,805260.0,230.8919,230.9189,230.5325,230.7122,805260.0
2018-12-19 11:35:00,256.75,256.96,256.7,256.87,818297.0,230.7122,230.9009,230.6673,230.8201,818297.0
2018-12-19 11:40:00,256.87,256.94,256.69,256.77,613166.0,230.8201,230.883,230.6583,230.7302,613166.0
2018-12-19 11:45:00,256.77,257.07,256.73,257.05,732778.0,230.7302,230.9998,230.6942,230.9818,732778.0
2018-12-19 11:50:00,257.06,257.47,257.03,257.44,761738.0,230.9908,231.3592,230.9638,231.3322,761738.0
2018-12-19 11:55:00,257.44,257.68,257.24,257.61,662640.0,231.3322,231.5479,231.1525,231.485,662640.0
2018-12-19 12:00:00,257.6,257.84,257.52,257.71,1017109.0,231.476,231.6917,231.4041,231.5749,1017109.0
2018-12-19 12:05:00,257.72,258.18,257.67,258.13,986918.0,231.5838,231.9972,231.5389,231.9523,986918.0
2018-12-19 12:10:00,258.12,258.16,257.97,258.04,670859.0,231.9433,231.9792,231.8085,231.8714,670859.0
2018-12-19 12:15:00,258.04,258.08,257.88,258.06,695517.0,231.8714,231.9073,231.7276,231.8894,695517.0
2018-12-19 12:20:00,258.06,258.27,257.88,258.25,648098.0,231.8894,232.0781,231.7276,232.0601,648098.0
2018-12-19 12:25:00,258.25,258.38,258.09,258.11,714436.0,232.0601,232.1769,231.9163,231.9343,714436.0
2018-12-19 12:30:00,258.12,258.17,258.01,258.12,514795.0,231.9433,231.9882,231.8444,231.9433,514795.0
2018-12-19 12:35:00,258.12,258.22,258.05,258.16,422533.0,231.9433,232.0331,231.8804,231.9792,422533.0
2018-12-19 12:40:00,258.16,258.22,258.05,258.15,369915.0,231.9792,232.0331,231.8804,231.9702,369915.0
2018-12-19 12:45:00,258.15,258.16,258.01,258.09,531469.0,231.9702,231.9792,231.8444,231.9163,531469.0
2018-12-19 12:50:00,258.09,258.32,257.87,257.96,760402.0,231.9163,232.123,231.7186,231.7995,760402.0
2018-12-19 12:55:00,257.97,257.99,257.61,257.64,614673.0,231.8085,231.8265,231.485,231.512,614673.0
2018-12-19 13:00:00,257.64,257.69,257.39,257.54,514316.0,231.512,231.5569,231.2873,231.4221,514316.0
2018-12-19 13:05:00,257.54,257.62,257.19,257.27,807923.0,231.4221,231.494,231.1076,231.1795,807923.0
2018-12-19 13:10:00,257.26,257.43,257.17,257.3,843039.0,231.1705,231.3233,231.0896,231.2064,843039.0
2018-12-19 13:15:00,257.29,257.4,257.09,257.4,687745.0,231.1975,231.2963,231.0177,231.2963,687745.0
2018-12-19 13:20:00,257.4,257.48,256.76,256.91,1175146.0,231.2963,231.3682,230.7212,230.856,1175146.0
2018-12-19 13:25:00,256.92,257.16,256.85,257.14,447773.0,230.865,231.0806,230.8021,231.0627,447773.0
2018-12-19 13:30:00,257.14,257.36,256.99,257.25,1075909.0,231.0627,231.2604,230.9279,231.1615,1075909.0
2018-12-19 13:35:00,257.25,257.44,257.18,257.24,610309.0,231.1615,231.3322,231.0986,231.1525,610309.0
2018-12-19 13:40:00,257.23,257.86,257.22,257.73,713373.0,231.1435,231.7097,231.1346,231.5928,713373.0
2018-12-19 13:45:00,257.73,257.85,257.61,257.79,584742.0,231.5928,231.7007,231.485,231.6468,584742.0
2018-12-19 13:50:00,257.79,257.82,257.54,257.59,771963.0,231.6468,231.6737,231.4221,231.467,771963.0
2018-12-19 13:55:00,257.58,259.12,257.55,258.87,1774776.0,231.458,232.8419,231.4311,232.6172,1774776.0
2018-12-19 14:00:00,258.87,259.4,254.66,255.11,8352871.0,232.6172,233.0935,228.8342,229.2385,8352871.0
2018-12-19 14:05:00,255.09,256.2,254.58,255.3,5205454.0,229.2206,230.218,228.7623,229.4093,5205454.0
2018-12-19 14:10:00,255.33,255.52,253.88,254.69,5291804.0,229.4362,229.607,228.1333,228.8611,5291804.0
2018-12-19 14:15:00,254.7,256.02,254.3,255.8,4412652.0,228.8701,230.0563,228.5107,229.8586,4412652.0
2018-12-19 14:20:00,255.81,256.14,255.14,256.12,2857018.0,229.8675,230.1641,229.2655,230.1461,2857018.0
2018-12-19 14:25:00,256.11,256.55,255.63,256.32,3025740.0,230.1371,230.5325,229.7058,230.3258,3025740.0
2018-12-19 14:30:00,256.31,257.14,255.73,256.54,4300924.0,230.3168,231.0627,229.7957,230.5235,4300924.0
2018-12-19 14:35:00,256.53,257.03,256.0,256.43,3063510.0,230.5145,230.9638,230.0383,230.4247,3063510.0
2018-12-19 14:40:00,256.44,256.44,253.48,253.57,5470863.0,230.4337,230.4337,227.7738,227.8547,5470863.0
2018-12-19 14:45:00,253.57,254.57,253.41,254.43,4478019.0,227.8547,228.7533,227.7109,228.6275,4478019.0
2018-12-19 14:50:00,254.43,254.49,252.82,253.36,4836344.0,228.6275,228.6814,227.1808,227.666,4836344.0
2018-12-19 14:55:00,253.34,253.37,251.55,252.22,5200495.0,227.648,227.675,226.0396,226.6416,5200495.0
2018-12-19 15:00:00,252.23,252.26,250.42,250.45,6710105.0,226.6506,226.6776,225.0242,225.0511,6710105.0
2018-12-19 15:05:00,250.46,251.19,249.35,251.02,10470758.0,225.0601,225.7161,224.0627,225.5633,10470758.0
2018-12-19 15:10:00,251.03,252.2,250.26,252.19,6302864.0,225.5723,226.6236,224.8804,226.6147,6302864.0
2018-12-19 15:15:00,252.2,252.23,250.53,251.27,5042577.0,226.6236,226.6506,225.123,225.788,5042577.0
2018-12-19 15:20:00,251.27,252.27,250.2,251.95,5430589.0,225.788,226.6866,224.8265,226.399,5430589.0
2018-12-19 15:25:00,251.92,252.18,250.58,250.63,4461339.0,226.372,226.6057,225.1679,225.2129,4461339.0
2018-12-19 15:30:00,250.63,251.73,250.55,251.53,3878891.0,225.2129,226.2013,225.141,226.0216,3878891.0
2018-12-19 15:35:00,251.53,251.55,250.54,250.88,3565252.0,226.0216,226.0396,225.132,225.4375,3565252.0
2018-12-19 15:40:00,250.87,250.89,250.07,250.83,4620112.0,225.4285,225.4465,224.7097,225.3926,4620112.0
2018-12-19 15:45:00,250.81,251.69,250.76,251.63,4545963.0,225.3746,226.1654,225.3297,226.1115,4545963.0
2018-12-19 15:50:00,251.63,251.98,251.34,251.62,4232155.0,226.1115,226.426,225.8509,226.1025,4232155.0
2018-12-19 15:55:00,251.62,251.99,251.15,251.2,9104994.0,226.1025,226.4349,225.6801,225.7251,9104994.0
2018-12-20 09:30:00,249.86,250.76,249.7,250.72,4610576.0,224.521,225.3297,224.3772,225.2937,4610576.0
2018-12-20 09:35:00,250.72,250.83,250.16,250.65,2764642.0,225.2937,225.3926,224.7905,225.2308,2764642.0
2018-12-20 09:40:00,250.66,250.67,249.12,249.88,4451527.0,225.2398,225.2488,223.856,224.5389,4451527.0
2018-12-20 09:45:00,249.9,250.09,249.06,249.21,3054475.0,224.5569,224.7276,223.8021,223.9369,3054475.0
2018-12-20 09:50:00,249.21,249.69,248.89,249.39,2694851.0,223.9369,224.3682,223.6493,224.0986,2694851.0
2018-12-20 09:55:00,249.38,250.55,249.3,250.41,2473642.0,224.0896,225.141,224.0177,225.0152,2473642.0
2018-12-20 10:00:00,250.41,250.87,250.09,250.29,2407979.0,225.0152,225.4285,224.7276,224.9073,2407979.0
2018-12-20 10:05:00,250.28,251.62,250.19,251.34,2965101.0,224.8984,226.1025,224.8175,225.8509,2965101.0
2018-12-20 10:10:00,251.34,251.34,250.77,251.14,2083095.0,225.8509,225.8509,225.3387,225.6711,2083095.0
2018-12-20 10:15:00,251.14,251.25,250.18,250.23,2250731.0,225.6711,225.77,224.8085,224.8534,2250731.0
2018-12-20 10:20:00,250.22,250.63,249.88,250.22,2102867.0,224.8444,225.2129,224.5389,224.8444,2102867.0
2018-12-20 10:25:00,250.22,250.88,250.21,250.3,1234093.0,224.8444,225.4375,224.8355,224.9163,1234093.0
2018-12-20 10:30:00,250.29,251.06,250.15,250.51,1243914.0,224.9073,225.5993,224.7815,225.105,1243914.0
2018-12-20 10:35:00,250.5,251.06,250.05,250.7,1519639.0,225.0961,225.5993,224.6917,225.2758,1519639.0
2018-12-20 10:40:00,250.7,251.55,250.54,251.33,1841866.0,225.2758,226.0396,225.132,225.8419,1841866.0
2018-12-20 10:45:00,251.33,251.35,250.48,250.49,2387081.0,225.8419,225.8599,225.0781,225.0871,2387081.0
2018-12-20 10:50:00,250.49,250.79,250.13,250.24,1564586.0,225.0871,225.3566,224.7636,224.8624,1564586.0
2018-12-20 10:55:00,250.23,250.91,250.06,250.59,1234398.0,224.8534,225.4645,224.7007,225.1769,1234398.0
2018-12-20 11:00:00,250.58,250.6,250.08,250.35,1253262.0,225.1679,225.1859,224.7186,224.9613,1253262.0
2018-12-20 11:05:00,250.37,250.72,249.78,250.03,1605841.0,224.9792,225.2937,224.4491,224.6737,1605841.0
2018-12-20 11:10:00,250.02,250.31,249.72,249.98,1752883.0,224.6647,224.9253,224.3952,224.6288,1752883.0
2018-12-20 11:15:00,249.97,250.1,249.58,249.72,1380885.0,224.6198,224.7366,224.2694,224.3952,1380885.0
2018-12-20 11:20:00,249.71,249.74,249.11,249.31,1740856.0,224.3862,224.4131,223.847,224.0267,1740856.0
2018-12-20 11:25:00,249.29,249.48,248.56,248.98,2192845.0,224.0088,224.1795,223.3528,223.7302,2192845.0
2018-12-20 11:30:00,248.99,249.28,248.64,248.74,1987465.0,223.7392,223.9998,223.4247,223.5145,1987465.0
2018-12-20 11:35:00,248.74,249.04,248.47,248.59,1720611.0,223.5145,223.7841,223.2719,223.3797,1720611.0
2018-12-20 11:40:00,248.59,248.92,248.19,248.3,1675106.0,223.3797,223.6763,223.0203,223.1192,1675106.0
2018-12-20 11:45:00,248.3,248.46,247.56,247.58,2822308.0,223.1192,223.2629,222.4542,222.4722,2822308.0
2018-12-20 11:50:00,247.59,247.88,246.78,247.69,3945555.0,222.4812,222.7418,221.7533,222.571,3945555.0
2018-12-20 11:55:00,247.68,248.67,247.2,247.67,3827156.0,222.562,223.4516,222.1307,222.553,3827156.0
2018-12-20 12:00:00,247.68,248.25,247.45,247.95,2384564.0,222.562,223.0742,222.3554,222.8047,2384564.0
2018-12-20 12:05:00,247.92,248.04,247.35,247.62,1920333.0,222.7777,222.8855,222.2655,222.5081,1920333.0
2018-12-20 12:10:00,247.62,248.03,247.11,247.17,2257096.0,222.5081,222.8765,222.0498,222.1038,2257096.0
2018-12-20 12:15:00,247.15,248.13,246.91,248.05,2552132.0,222.0858,222.9664,221.8701,222.8945,2552132.0
2018-12-20 12:20:00,248.06,248.41,247.79,248.33,2033410.0,222.9035,223.218,222.6609,223.1461,2033410.0
2018-12-20 12:25:00,248.32,249.1,248.24,249.03,2256899.0,223.1371,223.838,223.0652,223.7751,2256899.0
2018-12-20 12:30:00,249.03,249.23,248.58,248.65,2074679.0,223.7751,223.9548,223.3708,223.4337,2074679.0
2018-12-20 12:35:00,248.66,248.9,248.18,248.25,1922942.0,223.4427,223.6583,223.0113,223.0742,1922942.0
2018-12-20 12:40:00,248.26,248.43,247.69,247.92,1993976.0,223.0832,223.236,222.571,222.7777,1993976.0
2018-12-20 12:45:00,247.92,248.12,247.7,247.96,971544.0,222.7777,222.9574,222.58,222.8136,971544.0
2018-12-20 12:50:00,247.95,248.26,247.56,247.7,1163009.0,222.8047,223.0832,222.4542,222.58,1163009.0
2018-12-20 12:55:00,247.69,248.44,247.42,248.31,1266448.0,222.571,223.245,222.3284,223.1281,1266448.0
2018-12-20 13:00:00,248.31,248.37,247.51,247.7,1030241.0,223.1281,223.1821,222.4093,222.58,1030241.0
2018-12-20 13:05:00,247.69,248.07,247.22,247.25,1366557.0,222.571,222.9125,222.1487,222.1756,1366557.0
2018-12-20 13:10:00,247.24,247.95,247.05,247.72,1142954.0,222.1667,222.8047,221.9959,222.598,1142954.0
2018-12-20 13:15:00,247.71,248.18,247.61,247.77,1037620.0,222.589,223.0113,222.4991,222.6429,1037620.0
2018-12-20 13:20:00,247.77,248.24,247.24,247.67,1859193.0,222.6429,223.0652,222.1667,222.553,1859193.0
2018-12-20 13:25:00,247.65,248.04,247.57,247.69,1176937.0,222.5351,222.8855,222.4632,222.571,1176937.0
2018-12-20 13:30:00,247.68,247.71,247.18,247.35,1141468.0,222.562,222.589,222.1127,222.2655,1141468.0
2018-12-20 13:35:00,247.36,247.8,247.07,247.56,1167630.0,222.2745,222.6699,222.0139,222.4542,1167630.0
2018-12-20 13:40:00,247.56,247.61,246.63,247.55,2138462.0,222.4542,222.4991,221.6185,222.4452,2138462.0
2018-12-20 13:45:00,247.57,247.83,247.2,247.55,1192223.0,222.4632,222.6968,222.1307,222.4452,1192223.0
2018-12-20 13:50:00,247.56,247.58,246.9,246.93,1019347.0,222.4542,222.4722,221.8611,221.8881,1019347.0
2018-12-20 13:55:00,246.91,247.23,246.71,246.78,1417635.0,221.8701,222.1577,221.6904,221.7533,1417635.0
2018-12-20 14:00:00,246.79,246.98,245.4,245.88,4046026.0,221.7623,221.933,220.5133,220.9446,4046026.0
2018-12-20 14:05:00,245.89,246.31,245.61,245.86,2759521.0,220.9536,221.331,220.702,220.9266,2759521.0
2018-12-20 14:10:00,245.87,245.87,244.65,245.41,4270351.0,220.9356,220.9356,219.8393,220.5222,4270351.0
2018-12-20 14:15:00,245.41,245.58,244.73,244.85,2998136.0,220.5222,220.675,219.9112,220.019,2998136.0
2018-12-20 14:20:00,244.85,246.22,244.84,245.9,2794757.0,220.019,221.2501,220.01,220.9626,2794757.0
2018-12-20 14:25:00,245.9,247.13,245.9,247.04,3187987.0,220.9626,222.0678,220.9626,221.9869,3187987.0
2018-12-20 14:30:00,247.04,247.51,246.69,247.15,3047226.0,221.9869,222.4093,221.6724,222.0858,3047226.0
2018-12-20 14:35:00,247.15,248.1,247.09,247.16,3405820.0,222.0858,222.9394,222.0319,222.0948,3405820.0
2018-12-20 14:40:00,247.17,248.76,247.09,248.53,4106335.0,222.1038,223.5325,222.0319,223.3258,4106335.0
2018-12-20 14:45:00,248.52,249.47,248.39,249.24,3293666.0,223.3168,224.1705,223.2,223.9638,3293666.0
2018-12-20 14:50:00,249.25,249.25,248.26,248.36,2855910.0,223.9728,223.9728,223.0832,223.1731,2855910.0
2018-12-20 14:55:00,248.37,248.44,247.41,247.92,3229304.0,223.1821,223.245,222.3194,222.7777,3229304.0
2018-12-20 15:00:00,247.92,247.97,247.01,247.12,2840763.0,222.7777,222.8226,221.96,222.0588,2840763.0
2018-12-20 15:05:00,247.14,247.99,246.45,247.75,3750676.0,222.0768,222.8406,221.4568,222.6249,3750676.0
2018-12-20 15:10:00,247.75,248.48,247.44,248.35,2570533.0,222.6249,223.2809,222.3464,223.1641,2570533.0
2018-12-20 15:15:00,248.35,248.48,247.72,247.77,1902764.0,223.1641,223.2809,222.598,222.6429,1902764.0
2018-12-20 15:20:00,247.77,249.1,247.61,248.83,2973027.0,222.6429,223.838,222.4991,223.5954,2973027.0
2018-12-20 15:25:00,248.81,248.96,247.71,247.81,1927484.0,223.5774,223.7122,222.589,222.6789,1927484.0
2018-12-20 15:30:00,247.8,248.54,247.8,248.25,2588954.0,222.6699,223.3348,222.6699,223.0742,2588954.0
2018-12-20 15:35:00,248.25,248.75,248.01,248.39,2174501.0,223.0742,223.5235,222.8586,223.2,2174501.0
2018-12-20 15:40:00,248.4,248.58,247.0,247.04,5526320.0,223.209,223.3708,221.951,221.9869,5526320.0
2018-12-20 15:45:00,247.05,247.35,246.59,246.85,5839143.0,221.9959,222.2655,221.5826,221.8162,5839143.0
2018-12-20 15:50:00,246.84,247.03,246.14,246.3,5504265.0,221.8072,221.978,221.1782,221.322,5504265.0
2018-12-20 15:55:00,246.3,247.38,246.13,247.23,9763129.0,221.322,222.2925,221.1692,222.1577,9763129.0
2018-12-21 09:30:00,246.72,246.9,246.1,246.73,6744753.0,223.0215,223.1842,222.461,223.0305,6744753.0
2018-12-21 09:35:00,246.74,247.19,246.59,247.05,4177714.0,223.0396,223.4463,222.904,223.3198,4177714.0
2018-12-21 09:40:00,247.05,247.35,246.73,247.04,2050210.0,223.3198,223.591,223.0305,223.3107,2050210.0
2018-12-21 09:45:00,247.04,247.18,246.55,246.78,2893533.0,223.3107,223.4373,222.8678,223.0757,2893533.0
2018-12-21 09:50:00,246.76,246.81,246.15,246.18,2305862.0,223.0576,223.1028,222.5062,222.5334,2305862.0
2018-12-21 09:55:00,246.19,246.96,246.16,246.77,1427472.0,222.5424,223.2384,222.5153,223.0667,1427472.0
2018-12-21 10:00:00,246.8,246.91,246.33,246.36,1792789.0,223.0938,223.1932,222.6689,222.6961,1792789.0
2018-12-21 10:05:00,246.37,246.67,246.01,246.43,2777376.0,222.7051,222.9763,222.3797,222.7593,2777376.0
2018-12-21 10:10:00,246.45,248.58,246.38,248.4,4261845.0,222.7774,224.7028,222.7141,224.5401,4261845.0
2018-12-21 10:15:00,248.41,249.71,248.23,249.27,4545582.0,224.5492,225.7243,224.3864,225.3265,4545582.0
2018-12-21 10:20:00,249.27,249.67,248.81,248.95,2707803.0,225.3265,225.6881,224.9107,225.0373,2707803.0
2018-12-21 10:25:00,248.95,248.98,248.11,248.49,2149390.0,225.0373,225.0644,224.278,224.6215,2149390.0
2018-12-21 10:30:00,248.48,248.67,248.05,248.14,1876024.0,224.6124,224.7842,224.2237,224.3051,1876024.0
2018-12-21 10:35:00,248.14,248.23,247.78,247.91,1938691.0,224.3051,224.3864,223.9797,224.0972,1938691.0
2018-12-21 10:40:00,247.91,247.96,247.5,247.61,1989278.0,224.0972,224.1424,223.7266,223.826,1989278.0
2018-12-21 10:45:00,247.6,248.13,247.53,247.64,1426822.0,223.817,224.296,223.7537,223.8531,1426822.0
2018-12-21 10:50:00,247.64,247.88,246.99,247.22,2107699.0,223.8531,224.0701,223.2655,223.4735,2107699.0
2018-12-21 10:55:00,247.23,247.39,247.03,247.2,1456360.0,223.4825,223.6271,223.3017,223.4554,1456360.0
2018-12-21 11:00:00,247.21,247.23,246.31,246.43,1765150.0,223.4644,223.4825,222.6509,222.7593,1765150.0
2018-12-21 11:05:00,246.44,246.72,245.02,245.13,3043831.0,222.7684,223.0215,221.4848,221.5842,3043831.0
2018-12-21 11:10:00,245.14,245.82,245.06,245.43,2218896.0,221.5932,222.2079,221.5209,221.8554,2218896.0
2018-12-21 11:15:00,245.44,246.05,245.37,245.95,1642066.0,221.8644,222.4158,221.8012,222.3254,1642066.0
2018-12-21 11:20:00,245.97,246.33,245.86,246.21,1462085.0,222.3435,222.6689,222.2441,222.5605,1462085.0
2018-12-21 11:25:00,246.2,246.88,245.76,246.84,1508905.0,222.5514,223.1661,222.1537,223.13,1508905.0
2018-12-21 11:30:00,246.84,247.01,246.46,246.62,2066932.0,223.13,223.2836,222.7865,222.9311,2066932.0
2018-12-21 11:35:00,246.61,246.8,246.17,246.22,1557418.0,222.922,223.0938,222.5243,222.5695,1557418.0
2018-12-21 11:40:00,246.23,246.42,245.82,246.13,1248920.0,222.5785,222.7503,222.2079,222.4882,1248920.0
2018-12-21 11:45:00,246.14,246.33,245.39,245.46,1588478.0,222.4972,222.6689,221.8192,221.8825,1588478.0
2018-12-21 11:50:00,245.46,246.21,245.38,245.82,1552880.0,221.8825,222.5605,221.8102,222.2079,1552880.0
2018-12-21 11:55:00,245.84,246.09,245.08,245.28,1190258.0,222.226,222.452,221.539,221.7198,1190258.0
2018-12-21 12:00:00,245.28,245.58,244.97,245.37,2612789.0,221.7198,221.991,221.4396,221.8012,2612789.0
2018-12-21 12:05:00,245.38,245.45,244.6,244.87,2414074.0,221.8102,221.8735,221.1051,221.3492,2414074.0
2018-12-21 12:10:00,244.86,244.95,244.17,244.3,2425504.0,221.3401,221.4215,220.7164,220.8339,2425504.0
2018-12-21 12:15:00,244.29,244.73,243.98,244.09,2286310.0,220.8249,221.2226,220.5447,220.6441,2286310.0
2018-12-21 12:20:00,244.09,244.39,243.73,244.19,1819925.0,220.6441,220.9153,220.3187,220.7345,1819925.0
2018-12-21 12:25:00,244.18,244.21,243.37,243.53,2215525.0,220.7255,220.7526,219.9933,220.1379,2215525.0
2018-12-21 12:30:00,243.53,243.77,242.57,243.67,4087090.0,220.1379,220.3548,219.2701,220.2644,4087090.0
2018-12-21 12:35:00,243.65,244.36,243.5,244.29,2205165.0,220.2464,220.8882,220.1108,220.8249,2205165.0
2018-12-21 12:40:00,244.28,244.58,243.91,244.24,1689043.0,220.8159,221.087,220.4814,220.7797,1689043.0
2018-12-21 12:45:00,244.25,245.13,244.22,244.48,2331019.0,220.7887,221.5842,220.7616,220.9966,2331019.0
2018-12-21 12:50:00,244.48,244.57,243.48,243.52,1609096.0,220.9966,221.078,220.0927,220.1289,1609096.0
2018-12-21 12:55:00,243.52,244.07,243.16,243.6,1548304.0,220.1289,220.626,219.8034,220.2012,1548304.0
2018-12-21 13:00:00,243.61,244.12,243.37,243.74,1642949.0,220.2102,220.6712,219.9933,220.3277,1642949.0
2018-12-21 13:05:00,243.74,243.77,243.06,243.68,1114347.0,220.3277,220.3548,219.713,220.2735,1114347.0
2018-12-21 13:10:00,243.67,244.0,243.18,243.59,1339308.0,220.2644,220.5628,219.8215,220.1921,1339308.0
2018-12-21 13:15:00,243.59,243.93,243.23,243.45,1301581.0,220.1921,220.4995,219.8667,220.0656,1301581.0
2018-12-21 13:20:00,243.46,244.22,243.28,244.03,1598018.0,220.0746,220.7616,219.9119,220.5899,1598018.0
2018-12-21 13:25:00,244.02,244.44,243.6,243.88,1570675.0,220.5808,220.9605,220.2012,220.4543,1570675.0
2018-12-21 13:30:00,243.88,244.6,243.71,244.52,1386226.0,220.4543,221.1051,220.3006,221.0328,1386226.0
2018-12-21 13:35:00,244.52,244.58,244.05,244.44,1361645.0,221.0328,221.087,220.6079,220.9605,1361645.0
2018-12-21 13:40:00,244.44,244.86,244.15,244.76,1924458.0,220.9605,221.3401,220.6983,221.2497,1924458.0
2018-12-21 13:45:00,244.75,244.78,243.93,243.96,1296353.0,221.2407,221.2678,220.4995,220.5266,1296353.0
2018-12-21 13:50:00,243.95,244.25,243.27,243.59,1113212.0,220.5176,220.7887,219.9029,220.1921,1113212.0
2018-12-21 13:55:00,243.59,243.79,243.38,243.62,893969.0,220.1921,220.3729,220.0023,220.2193,893969.0
2018-12-21 14:00:00,243.62,243.9,243.13,243.45,1354502.0,220.2193,220.4724,219.7763,220.0656,1354502.0
2018-12-21 14:05:00,243.44,243.68,243.26,243.36,1163667.0,220.0565,220.2735,219.8938,219.9842,1163667.0
2018-12-21 14:10:00,243.35,243.64,242.68,242.87,2109884.0,219.9752,220.2373,219.3695,219.5413,2109884.0
2018-12-21 14:15:00,242.87,243.7,242.76,243.7,1217916.0,219.5413,220.2916,219.4419,220.2916,1217916.0
2018-12-21 14:20:00,243.7,244.13,243.52,243.62,1146761.0,220.2916,220.6803,220.1289,220.2193,1146761.0
2018-12-21 14:25:00,243.62,243.77,243.04,243.34,1217100.0,220.2193,220.3548,219.695,219.9661,1217100.0
2018-12-21 14:30:00,243.35,243.54,243.01,243.09,970047.0,219.9752,220.1469,219.6678,219.7402,970047.0
2018-12-21 14:35:00,243.09,243.49,243.08,243.17,1243056.0,219.7402,220.1017,219.7311,219.8125,1243056.0
2018-12-21 14:40:00,243.17,243.34,242.43,242.63,1906678.0,219.8125,219.9661,219.1436,219.3243,1906678.0
2018-12-21 14:45:00,242.6,242.95,242.49,242.83,1404182.0,219.2972,219.6136,219.1978,219.5051,1404182.0
2018-12-21 14:50:00,242.84,243.78,242.82,242.96,1646742.0,219.5142,220.3639,219.4961,219.6226,1646742.0
2018-12-21 14:55:00,242.96,243.52,242.5,243.0,1542777.0,219.6226,220.1289,219.2068,219.6588,1542777.0
2018-12-21 15:00:00,242.99,243.42,242.96,243.25,1134257.0,219.6498,220.0385,219.6226,219.8848,1134257.0
2018-12-21 15:05:00,243.25,243.31,242.78,243.03,1044381.0,219.8848,219.939,219.4599,219.6859,1044381.0
2018-12-21 15:10:00,243.03,243.03,242.1,242.19,2321647.0,219.6859,219.6859,218.8453,218.9266,2321647.0
2018-12-21 15:15:00,242.18,242.37,241.39,241.58,3814747.0,218.9176,219.0893,218.2035,218.3752,3814747.0
2018-12-21 15:20:00,241.58,242.0,241.43,241.58,2859143.0,218.3752,218.7549,218.2396,218.3752,2859143.0
2018-12-21 15:25:00,241.59,241.61,240.75,240.76,2906209.0,218.3842,218.4023,217.6249,217.634,2906209.0
2018-12-21 15:30:00,240.76,241.44,240.72,241.09,4024794.0,217.634,218.2486,217.5978,217.9323,4024794.0
2018-12-21 15:35:00,241.09,241.14,240.03,240.07,4051507.0,217.9323,217.9775,216.9741,217.0102,4051507.0
2018-12-21 15:40:00,240.07,241.05,239.98,240.87,4646209.0,217.0102,217.8961,216.9289,217.7334,4646209.0
2018-12-21 15:45:00,240.88,241.6,240.86,241.13,4777961.0,217.7424,218.3933,217.7244,217.9684,4777961.0
2018-12-21 15:50:00,241.14,241.35,240.51,240.99,6575811.0,217.9775,218.1673,217.408,217.8419,6575811.0
2018-12-21 15:55:00,241.01,241.26,240.69,240.71,10166445.0,217.86,218.0859,217.5707,217.5888,10166445.0
2018-12-24 09:30:00,239.03,240.0,238.91,239.78,3619406.0,216.0701,216.947,215.9617,216.7481,3619406.0
2018-12-24 09:35:00,239.78,239.87,238.51,239.29,3087871.0,216.7481,216.8295,215.6001,216.3052,3087871.0
2018-12-24 09:40:00,239.27,239.29,238.38,238.45,2325538.0,216.2871,216.3052,215.4826,215.5459,2325538.0
2018-12-24 09:45:00,238.44,238.44,237.22,237.48,3857922.0,215.5368,215.5368,214.434,214.669,3857922.0
2018-12-24 09:50:00,237.48,237.93,236.6,236.8,3139664.0,214.669,215.0758,213.8736,214.0543,3139664.0
2018-12-24 09:55:00,236.8,237.38,236.57,237.38,4082936.0,214.0543,214.5786,213.8464,214.5786,4082936.0
2018-12-24 10:00:00,237.37,237.66,236.95,236.99,2618046.0,214.5696,214.8317,214.1899,214.2261,2618046.0
2018-12-24 10:05:00,236.99,237.2,235.9,236.33,3992851.0,214.2261,214.4159,213.2408,213.6295,3992851.0
2018-12-24 10:10:00,236.31,237.85,236.19,237.66,3447774.0,213.6114,215.0035,213.5029,214.8317,3447774.0
2018-12-24 10:15:00,237.67,237.84,236.89,237.33,2284071.0,214.8408,214.9944,214.1357,214.5334,2284071.0
2018-12-24 10:20:00,237.31,237.72,236.77,237.57,2217466.0,214.5154,214.886,214.0272,214.7504,2217466.0
2018-12-24 10:25:00,237.55,238.0,237.33,237.66,1986520.0,214.7323,215.1391,214.5334,214.8317,1986520.0
2018-12-24 10:30:00,237.67,238.35,237.67,238.06,2294290.0,214.8408,215.4555,214.8408,215.1933,2294290.0
2018-12-24 10:35:00,238.05,239.05,237.96,238.96,2604297.0,215.1843,216.0882,215.1029,216.0069,2604297.0
2018-12-24 10:40:00,238.96,240.29,238.95,239.69,2894715.0,216.0069,217.2091,215.9978,216.6667,2894715.0
2018-12-24 10:45:00,239.68,239.78,238.92,239.45,2955319.0,216.6577,216.7481,215.9707,216.4498,2955319.0
2018-12-24 10:50:00,239.41,239.75,238.62,238.68,1967882.0,216.4136,216.721,215.6995,215.7538,1967882.0
2018-12-24 10:55:00,238.66,238.82,238.17,238.62,2385573.0,215.7357,215.8803,215.2927,215.6995,2385573.0
2018-12-24 11:00:00,238.63,239.16,237.43,237.5,2401803.0,215.7086,216.1877,214.6238,214.6871,2401803.0
2018-12-24 11:05:00,237.5,238.11,237.39,237.86,1914200.0,214.6871,215.2385,214.5877,215.0125,1914200.0
2018-12-24 11:10:00,237.87,238.16,237.42,238.16,1687734.0,215.0216,215.2837,214.6148,215.2837,1687734.0
2018-12-24 11:15:00,238.15,238.19,237.12,237.54,2100213.0,215.2747,215.3108,214.3436,214.7233,2100213.0
2018-12-24 11:20:00,237.54,237.75,236.92,236.95,1802083.0,214.7233,214.9131,214.1628,214.1899,1802083.0
2018-12-24 11:25:00,236.96,237.24,236.67,236.97,1642953.0,214.199,214.4521,213.9368,214.208,1642953.0
2018-12-24 11:30:00,236.96,237.7,236.86,237.43,1887563.0,214.199,214.8679,214.1086,214.6238,1887563.0
2018-12-24 11:35:00,237.42,237.42,236.79,237.29,1457463.0,214.6148,214.6148,214.0453,214.4973,1457463.0
2018-12-24 11:40:00,237.28,237.74,236.95,237.13,1400713.0,214.4882,214.9041,214.1899,214.3526,1400713.0
2018-12-24 11:45:00,237.12,237.13,236.14,236.24,2249351.0,214.3436,214.3526,213.4577,213.5481,2249351.0
2018-12-24 11:50:00,236.24,236.82,236.02,236.74,2034501.0,213.5481,214.0724,213.3493,214.0001,2034501.0
2018-12-24 11:55:00,236.72,236.98,236.17,236.36,1737835.0,213.982,214.2171,213.4849,213.6566,1737835.0
2018-12-24 12:00:00,236.36,237.11,236.29,236.86,1871818.0,213.6566,214.3346,213.5933,214.1086,1871818.0
2018-12-24 12:05:00,236.84,236.88,236.17,236.19,1450457.0,214.0905,214.1267,213.4849,213.5029,1450457.0
2018-12-24 12:10:00,236.18,236.59,235.77,236.3,2317335.0,213.4939,213.8645,213.1233,213.6024,2317335.0
2018-12-24 12:15:00,236.31,236.61,235.94,236.02,1737612.0,213.6114,213.8826,213.2769,213.3493,1737612.0
2018-12-24 12:20:00,236.02,236.1,235.48,236.02,2712100.0,213.3493,213.4216,212.8611,213.3493,2712100.0
2018-12-24 12:25:00,236.02,236.97,235.9,236.21,2373608.0,213.3493,214.208,213.2408,213.521,2373608.0
2018-12-24 12:30:00,236.21,236.74,235.73,236.18,2342571.0,213.521,214.0001,213.0871,213.4939,2342571.0
2018-12-24 12:35:00,236.16,236.39,235.7,235.94,2244940.0,213.4758,213.6837,213.06,213.2769,2244940.0
2018-12-24 12:40:00,235.95,236.09,235.52,235.77,2354208.0,213.286,213.4125,212.8973,213.1233,2354208.0
2018-12-24 12:45:00,235.77,235.84,235.31,235.69,2673182.0,213.1233,213.1866,212.7075,213.051,2673182.0
2018-12-24 12:50:00,235.7,235.73,235.26,235.54,3335460.0,213.06,213.0871,212.6623,212.9154,3335460.0
2018-12-24 12:55:00,235.53,235.54,234.31,234.41,6595018.0,212.9063,212.9154,211.8035,211.8939,6595018.0
2018-12-26 09:30:00,235.97,237.46,235.9,237.07,4584347.0,213.3041,214.6509,213.2408,214.2984,4584347.0
2018-12-26 09:35:00,237.07,237.85,236.78,237.59,2841519.0,214.2984,215.0035,214.0363,214.7685,2841519.0
2018-12-26 09:40:00,237.58,237.66,236.68,236.78,2450309.0,214.7594,214.8317,213.9459,214.0363,2450309.0
2018-12-26 09:45:00,236.79,237.19,236.39,236.97,2073405.0,214.0453,214.4069,213.6837,214.208,2073405.0
2018-12-26 09:50:00,236.97,237.08,236.42,236.51,1641110.0,214.208,214.3074,213.7108,213.7922,1641110.0
2018-12-26 09:55:00,236.52,236.61,235.55,235.59,2364178.0,213.8012,213.8826,212.9244,212.9606,2364178.0
2018-12-26 10:00:00,235.59,235.95,235.1,235.17,2225538.0,212.9606,213.286,212.5176,212.5809,2225538.0
2018-12-26 10:05:00,235.17,235.6,234.62,235.58,2575180.0,212.5809,212.9696,212.0837,212.9515,2575180.0
2018-12-26 10:10:00,235.57,235.67,234.42,234.54,3011752.0,212.9425,213.0329,211.903,212.0114,3011752.0
2018-12-26 10:15:00,234.54,234.87,234.06,234.27,2312159.0,212.0114,212.3097,211.5775,211.7674,2312159.0
2018-12-26 10:20:00,234.28,235.67,234.22,235.43,2352276.0,211.7764,213.0329,211.7222,212.8159,2352276.0
2018-12-26 10:25:00,235.44,235.84,235.12,235.15,1643271.0,212.825,213.1866,212.5357,212.5628,1643271.0
2018-12-26 10:30:00,235.15,235.56,234.93,235.1,1350763.0,212.5628,212.9334,212.364,212.5176,1350763.0
2018-12-26 10:35:00,235.11,235.19,234.5,234.7,1249570.0,212.5267,212.599,211.9753,212.1561,1249570.0
2018-12-26 10:40:00,234.7,234.89,234.45,234.57,1359170.0,212.1561,212.3278,211.9301,212.0385,1359170.0
2018-12-26 10:45:00,234.58,235.14,234.56,234.96,1213989.0,212.0476,212.5538,212.0295,212.3911,1213989.0
2018-12-26 10:50:00,234.96,235.42,233.76,233.83,2192287.0,212.3911,212.8069,211.3063,211.3696,2192287.0
2018-12-26 10:55:00,233.83,234.4,233.82,234.1,1726935.0,211.3696,211.8849,211.3606,211.6137,1726935.0
2018-12-26 11:00:00,234.11,235.25,234.06,235.19,1766160.0,211.6227,212.6532,211.5775,212.599,1766160.0
2018-12-26 11:05:00,235.2,235.44,234.65,235.08,1658164.0,212.608,212.825,212.1109,212.4996,1658164.0
2018-12-26 11:10:00,235.06,235.47,235.04,235.31,1178713.0,212.4815,212.8521,212.4634,212.7075,1178713.0
2018-12-26 11:15:00,235.3,236.28,235.23,236.11,1923633.0,212.6984,213.5843,212.6351,213.4306,1923633.0
2018-12-26 11:20:00,236.11,236.26,235.78,235.92,1049189.0,213.4306,213.5662,213.1323,213.2589,1049189.0
2018-12-26 11:25:00,235.91,236.7,235.85,236.51,1568876.0,213.2498,213.9639,213.1956,213.7922,1568876.0
2018-12-26 11:30:00,236.5,236.58,236.19,236.26,1075588.0,213.7832,213.8555,213.5029,213.5662,1075588.0
2018-12-26 11:35:00,236.28,237.01,236.13,236.98,1773727.0,213.5843,214.2442,213.4487,214.2171,1773727.0
2018-12-26 11:40:00,236.99,237.54,236.89,237.34,1956434.0,214.2261,214.7233,214.1357,214.5425,1956434.0
2018-12-26 11:45:00,237.34,237.57,237.04,237.48,1404130.0,214.5425,214.7504,214.2713,214.669,1404130.0
2018-12-26 11:50:00,237.48,237.54,237.08,237.37,998309.0,214.669,214.7233,214.3074,214.5696,998309.0
2018-12-26 11:55:00,237.37,238.38,237.31,238.32,2600727.0,214.5696,215.4826,214.5154,215.4283,2600727.0
2018-12-26 12:00:00,238.32,238.69,238.21,238.48,1879079.0,215.4283,215.7628,215.3289,215.573,1879079.0
2018-12-26 12:05:00,238.49,239.25,238.49,239.16,1442457.0,215.582,216.269,215.582,216.1877,1442457.0
2018-12-26 12:10:00,239.16,240.21,238.96,239.97,2798318.0,216.1877,217.1368,216.0069,216.9198,2798318.0
2018-12-26 12:15:00,239.99,240.02,238.94,239.22,2283545.0,216.9379,216.965,215.9888,216.2419,2283545.0
2018-12-26 12:20:00,239.21,239.59,238.87,239.31,1457314.0,216.2329,216.5764,215.9255,216.3232,1457314.0
2018-12-26 12:25:00,239.31,239.68,238.93,239.05,1154097.0,216.3232,216.6577,215.9797,216.0882,1154097.0
2018-12-26 12:30:00,239.05,239.37,238.8,239.23,770856.0,216.0882,216.3775,215.8622,216.2509,770856.0
2018-12-26 12:35:00,239.24,239.88,239.1,239.57,1020806.0,216.26,216.8385,216.1334,216.5583,1020806.0
2018-12-26 12:40:00,239.58,239.98,239.43,239.94,1106986.0,216.5673,216.9289,216.4317,216.8927,1106986.0
2018-12-26 12:45:00,239.95,240.4,239.67,239.81,1597691.0,216.9018,217.3085,216.6487,216.7752,1597691.0
2018-12-26 12:50:00,239.82,240.38,239.81,240.19,1092014.0,216.7843,217.2905,216.7752,217.1187,1092014.0
2018-12-26 12:55:00,240.18,240.63,240.16,240.36,1494995.0,217.1097,217.5165,217.0916,217.2724,1494995.0
2018-12-26 13:00:00,240.36,240.59,239.74,239.78,1535180.0,217.2724,217.4803,216.7119,216.7481,1535180.0
2018-12-26 13:05:00,239.77,239.79,239.3,239.66,1303214.0,216.7391,216.7571,216.3142,216.6396,1303214.0
2018-12-26 13:10:00,239.65,239.83,238.87,239.06,1415460.0,216.6306,216.7933,215.9255,216.0973,1415460.0
2018-12-26 13:15:00,239.06,239.06,238.55,238.61,1189916.0,216.0973,216.0973,215.6362,215.6905,1189916.0
2018-12-26 13:20:00,238.59,239.33,238.53,239.01,1369650.0,215.6724,216.3413,215.6182,216.0521,1369650.0
2018-12-26 13:25:00,239.01,239.48,238.83,239.25,953054.0,216.0521,216.4769,215.8894,216.269,953054.0
2018-12-26 13:30:00,239.24,239.7,239.19,239.47,1409616.0,216.26,216.6758,216.2148,216.4679,1409616.0
2018-12-26 13:35:00,239.47,239.86,239.19,239.82,1015450.0,216.4679,216.8204,216.2148,216.7843,1015450.0
2018-12-26 13:40:00,239.81,240.12,239.78,239.82,1325646.0,216.7752,217.0554,216.7481,216.7843,1325646.0
2018-12-26 13:45:00,239.81,240.48,239.81,240.28,1318623.0,216.7752,217.3809,216.7752,217.2001,1318623.0
2018-12-26 13:50:00,240.29,241.18,240.27,241.15,2202064.0,217.2091,218.0136,217.191,217.9865,2202064.0
2018-12-26 13:55:00,241.16,241.31,240.98,241.27,1613859.0,217.9955,218.1311,217.8328,218.095,1613859.0
2018-12-26 14:00:00,241.28,241.39,240.88,241.0,1184159.0,218.104,218.2035,217.7424,217.8509,1184159.0
2018-12-26 14:05:00,240.99,241.0,240.56,240.83,1304049.0,217.8419,217.8509,217.4532,217.6972,1304049.0
2018-12-26 14:10:00,240.83,241.25,240.71,240.83,1220614.0,217.6972,218.0769,217.5888,217.6972,1220614.0
2018-12-26 14:15:00,240.85,241.13,240.08,240.2,2012439.0,217.7153,217.9684,217.0193,217.1278,2012439.0
2018-12-26 14:20:00,240.21,240.45,239.97,240.44,1171124.0,217.1368,217.3537,216.9198,217.3447,1171124.0
2018-12-26 14:25:00,240.44,240.46,239.84,240.16,889490.0,217.3447,217.3628,216.8023,217.0916,889490.0
2018-12-26 14:30:00,240.16,241.05,240.15,240.87,883974.0,217.0916,217.8961,217.0826,217.7334,883974.0
2018-12-26 14:35:00,240.87,240.99,240.65,240.83,760001.0,217.7334,217.8419,217.5345,217.6972,760001.0
2018-12-26 14:40:00,240.83,241.0,240.25,240.74,1257285.0,217.6972,217.8509,217.173,217.6159,1257285.0
2018-12-26 14:45:00,240.74,240.88,240.35,240.36,920066.0,217.6159,217.7424,217.2633,217.2724,920066.0
2018-12-26 14:50:00,240.36,240.95,240.36,240.86,804903.0,217.2724,217.8057,217.2724,217.7244,804903.0
2018-12-26 14:55:00,240.86,241.48,240.45,241.4,1630139.0,217.7244,218.2848,217.3537,218.2125,1630139.0
2018-12-26 15:00:00,241.42,241.57,241.06,241.34,1506903.0,218.2306,218.3662,217.9052,218.1583,1506903.0
2018-12-26 15:05:00,241.33,241.94,241.3,241.62,1332085.0,218.1492,218.7006,218.1221,218.4114,1332085.0
2018-12-26 15:10:00,241.61,241.94,241.58,241.9,1207285.0,218.4023,218.7006,218.3752,218.6645,1207285.0
2018-12-26 15:15:00,241.91,242.14,241.63,241.65,1646692.0,218.6735,218.8814,218.4204,218.4385,1646692.0
2018-12-26 15:20:00,241.65,242.41,241.63,242.38,1572478.0,218.4385,219.1255,218.4204,219.0984,1572478.0
2018-12-26 15:25:00,242.38,242.72,242.26,242.6,1558671.0,219.0984,219.4057,218.9899,219.2972,1558671.0
2018-12-26 15:30:00,242.61,243.22,242.41,242.99,2177525.0,219.3063,219.8577,219.1255,219.6498,2177525.0
2018-12-26 15:35:00,242.98,243.84,242.88,243.79,3682075.0,219.6407,220.4181,219.5503,220.3729,3682075.0
2018-12-26 15:40:00,243.78,244.66,243.49,244.66,5138271.0,220.3639,221.1594,220.1017,221.1594,5138271.0
2018-12-26 15:45:00,244.67,245.06,244.02,244.23,6429526.0,221.1684,221.5209,220.5808,220.7707,6429526.0
2018-12-26 15:50:00,244.23,245.3,244.16,245.28,5929812.0,220.7707,221.7379,220.7074,221.7198,5929812.0
2018-12-26 15:55:00,245.28,246.0,245.28,245.95,10640097.0,221.7198,222.3706,221.7198,222.3254,10640097.0
2018-12-27 09:30:00,242.57,243.12,242.18,243.04,3711500.0,219.2701,219.7673,218.9176,219.695,3711500.0
2018-12-27 09:35:00,243.04,243.81,242.63,243.17,2772534.0,219.695,220.391,219.3243,219.8125,2772534.0
2018-12-27 09:40:00,243.17,243.51,242.38,242.47,2777208.0,219.8125,220.1198,219.0984,219.1797,2777208.0
2018-12-27 09:45:00,242.48,242.78,241.45,241.58,2869620.0,219.1888,219.4599,218.2577,218.3752,2869620.0
2018-12-27 09:50:00,241.59,241.82,241.16,241.33,2367128.0,218.3842,218.5921,217.9955,218.1492,2367128.0
2018-12-27 09:55:00,241.34,242.19,241.16,242.0,2435106.0,218.1583,218.9266,217.9955,218.7549,2435106.0
2018-12-27 10:00:00,241.97,242.98,241.76,242.47,2478475.0,218.7277,219.6407,218.5379,219.1797,2478475.0
2018-12-27 10:05:00,242.47,242.81,241.26,241.35,1898994.0,219.1797,219.4871,218.0859,218.1673,1898994.0
2018-12-27 10:10:00,241.35,241.55,241.0,241.51,1982789.0,218.1673,218.3481,217.8509,218.3119,1982789.0
2018-12-27 10:15:00,241.5,242.03,240.83,240.89,2523940.0,218.3029,218.782,217.6972,217.7515,2523940.0
2018-12-27 10:20:00,240.89,241.37,240.62,240.8,2842373.0,217.7515,218.1854,217.5074,217.6701,2842373.0
2018-12-27 10:25:00,240.83,241.27,240.82,240.99,1311224.0,217.6972,218.095,217.6882,217.8419,1311224.0
2018-12-27 10:30:00,240.99,241.74,240.48,241.69,2593126.0,217.8419,218.5198,217.3809,218.4746,2593126.0
2018-12-27 10:35:00,241.68,242.13,241.45,241.59,1730543.0,218.4656,218.8724,218.2577,218.3842,1730543.0
2018-12-27 10:40:00,241.59,242.69,241.43,242.55,2102740.0,218.3842,219.3786,218.2396,219.252,2102740.0
2018-12-27 10:45:00,242.54,242.91,242.15,242.54,1806376.0,219.243,219.5775,218.8905,219.243,1806376.0
2018-12-27 10:50:00,242.56,242.57,241.64,241.64,1644767.0,219.2611,219.2701,218.4294,218.4294,1644767.0
2018-12-27 10:55:00,241.65,242.05,241.44,241.64,1518173.0,218.4385,218.8001,218.2486,218.4294,1518173.0
2018-12-27 11:00:00,241.63,241.83,241.11,241.47,1417224.0,218.4204,218.6012,217.9503,218.2758,1417224.0
2018-12-27 11:05:00,241.46,241.57,241.03,241.39,1173697.0,218.2667,218.3662,217.878,218.2035,1173697.0
2018-12-27 11:10:00,241.39,241.74,241.19,241.48,865170.0,218.2035,218.5198,218.0227,218.2848,865170.0
2018-12-27 11:15:00,241.48,242.29,241.46,242.16,1058220.0,218.2848,219.017,218.2667,218.8995,1058220.0
2018-12-27 11:20:00,242.16,242.41,241.99,242.2,814572.0,218.8995,219.1255,218.7458,218.9356,814572.0
2018-12-27 11:25:00,242.21,243.19,242.16,242.94,1181806.0,218.9447,219.8306,218.8995,219.6046,1181806.0
2018-12-27 11:30:00,242.93,243.63,242.93,243.03,1777022.0,219.5955,220.2283,219.5955,219.6859,1777022.0
2018-12-27 11:35:00,243.03,243.25,242.63,242.84,1435564.0,219.6859,219.8848,219.3243,219.5142,1435564.0
2018-12-27 11:40:00,242.85,242.88,241.95,241.99,1315365.0,219.5232,219.5503,218.7097,218.7458,1315365.0
2018-12-27 11:45:00,241.99,242.18,241.8,241.94,1043752.0,218.7458,218.9176,218.5741,218.7006,1043752.0
2018-12-27 11:50:00,241.95,242.47,241.93,242.17,916036.0,218.7097,219.1797,218.6916,218.9085,916036.0
2018-12-27 11:55:00,242.17,242.82,241.93,242.53,902109.0,218.9085,219.4961,218.6916,219.234,902109.0
2018-12-27 12:00:00,242.55,242.6,241.78,241.79,1006883.0,219.252,219.2972,218.556,218.565,1006883.0
2018-12-27 12:05:00,241.81,242.13,241.66,241.98,919947.0,218.5831,218.8724,218.4475,218.7368,919947.0
2018-12-27 12:10:00,241.98,242.04,241.7,241.8,764149.0,218.7368,218.791,218.4837,218.5741,764149.0
2018-12-27 12:15:00,241.8,242.53,241.78,242.34,888484.0,218.5741,219.234,218.556,219.0622,888484.0
2018-12-27 12:20:00,242.34,242.39,242.02,242.35,566274.0,219.0622,219.1074,218.7729,219.0712,566274.0
2018-12-27 12:25:00,242.35,242.48,240.82,241.2,2152419.0,219.0712,219.1888,217.6882,218.0317,2152419.0
2018-12-27 12:30:00,241.2,241.34,240.88,241.29,1437019.0,218.0317,218.1583,217.7424,218.1131,1437019.0
2018-12-27 12:35:00,241.28,241.6,241.01,241.35,684699.0,218.104,218.3933,217.86,218.1673,684699.0
2018-12-27 12:40:00,241.35,241.47,240.81,241.12,632508.0,218.1673,218.2758,217.6792,217.9594,632508.0
2018-12-27 12:45:00,241.12,241.6,240.88,241.32,915709.0,217.9594,218.3933,217.7424,218.1402,915709.0
2018-12-27 12:50:00,241.32,241.84,241.11,241.84,760410.0,218.1402,218.6102,217.9503,218.6102,760410.0
2018-12-27 12:55:00,241.83,241.83,241.34,241.7,648963.0,218.6012,218.6012,218.1583,218.4837,648963.0
2018-12-27 13:00:00,241.68,241.94,241.3,241.47,806601.0,218.4656,218.7006,218.1221,218.2758,806601.0
2018-12-27 13:05:00,241.46,242.07,241.46,241.86,702716.0,218.2667,218.8181,218.2667,218.6283,702716.0
2018-12-27 13:10:00,241.85,242.05,241.45,241.79,679138.0,218.6193,218.8001,218.2577,218.565,679138.0
2018-12-27 13:15:00,241.78,241.87,241.35,241.43,659531.0,218.556,218.6373,218.1673,218.2396,659531.0
2018-12-27 13:20:00,241.43,241.44,241.11,241.33,745058.0,218.2396,218.2486,217.9503,218.1492,745058.0
2018-12-27 13:25:00,241.29,241.62,241.0,241.05,734942.0,218.1131,218.4114,217.8509,217.8961,734942.0
2018-12-27 13:30:00,241.04,241.38,240.97,241.31,706252.0,217.8871,218.1944,217.8238,218.1311,706252.0
2018-12-27 13:35:00,241.31,241.32,240.97,240.99,857020.0,218.1311,218.1402,217.8238,217.8419,857020.0
2018-12-27 13:40:00,240.99,241.1,240.87,240.96,705545.0,217.8419,217.9413,217.7334,217.8148,705545.0
2018-12-27 13:45:00,240.95,240.99,239.93,240.05,2680082.0,217.8057,217.8419,216.8837,216.9922,2680082.0
2018-12-27 13:50:00,240.06,240.18,239.57,239.61,1780918.0,217.0012,217.1097,216.5583,216.5944,1780918.0
2018-12-27 13:55:00,239.63,240.13,239.58,239.99,1241838.0,216.6125,217.0645,216.5673,216.9379,1241838.0
2018-12-27 14:00:00,239.99,240.13,239.52,240.06,1540772.0,216.9379,217.0645,216.5131,217.0012,1540772.0
2018-12-27 14:05:00,240.06,240.28,239.46,239.49,1985841.0,217.0012,217.2001,216.4588,216.486,1985841.0
2018-12-27 14:10:00,239.48,239.7,239.3,239.43,1189233.0,216.4769,216.6758,216.3142,216.4317,1189233.0
2018-12-27 14:15:00,239.43,239.43,238.96,239.16,1870855.0,216.4317,216.4317,216.0069,216.1877,1870855.0
2018-12-27 14:20:00,239.14,239.61,239.04,239.42,1297578.0,216.1696,216.5944,216.0792,216.4227,1297578.0
2018-12-27 14:25:00,239.41,239.86,239.15,239.85,1050527.0,216.4136,216.8204,216.1786,216.8114,1050527.0
2018-12-27 14:30:00,239.83,239.85,239.31,239.6,787606.0,216.7933,216.8114,216.3232,216.5854,787606.0
2018-12-27 14:35:00,239.59,240.06,239.48,239.98,1066798.0,216.5764,217.0012,216.4769,216.9289,1066798.0
2018-12-27 14:40:00,239.96,241.48,239.95,241.35,2243829.0,216.9108,218.2848,216.9018,218.1673,2243829.0
2018-12-27 14:45:00,241.34,241.51,240.63,240.96,1865888.0,218.1583,218.3119,217.5165,217.8148,1865888.0
2018-12-27 14:50:00,240.96,242.19,240.73,241.76,1848234.0,217.8148,218.9266,217.6068,218.5379,1848234.0
2018-12-27 14:55:00,241.78,242.07,241.45,242.07,1459707.0,218.556,218.8181,218.2577,218.8181,1459707.0
2018-12-27 15:00:00,242.06,242.13,241.08,241.59,1621531.0,218.8091,218.8724,217.9232,218.3842,1621531.0
2018-12-27 15:05:00,241.6,242.0,241.19,241.83,1408218.0,218.3933,218.7549,218.0227,218.6012,1408218.0
2018-12-27 15:10:00,241.84,243.0,241.46,242.99,2521753.0,218.6102,219.6588,218.2667,219.6498,2521753.0
2018-12-27 15:15:00,243.0,243.07,242.53,242.71,1301423.0,219.6588,219.7221,219.234,219.3967,1301423.0
2018-12-27 15:20:00,242.71,244.05,242.7,244.05,2316455.0,219.3967,220.6079,219.3876,220.6079,2316455.0
2018-12-27 15:25:00,244.04,244.97,243.7,244.76,3485230.0,220.5989,221.4396,220.2916,221.2497,3485230.0
2018-12-27 15:30:00,244.76,245.24,244.02,245.05,3493775.0,221.2497,221.6836,220.5808,221.5119,3493775.0
2018-12-27 15:35:00,245.06,246.14,245.0,245.9,4534581.0,221.5209,222.4972,221.4667,222.2802,4534581.0
2018-12-27 15:40:00,245.89,247.65,245.89,247.26,6608772.0,222.2712,223.8622,222.2712,223.5096,6608772.0
2018-12-27 15:45:00,247.3,247.39,246.26,246.78,5401623.0,223.5458,223.6271,222.6057,223.0757,5401623.0
2018-12-27 15:50:00,246.77,246.84,245.6,245.9,4798743.0,223.0667,223.13,222.0091,222.2802,4798743.0
2018-12-27 15:55:00,245.9,248.2,245.83,248.17,8127552.0,222.2802,224.3593,222.217,224.3322,8127552.0
2018-12-28 09:30:00,249.58,249.82,248.81,248.88,3527718.0,225.6068,225.8237,224.9107,224.974,3527718.0
2018-12-28 09:35:00,248.87,248.94,248.31,248.69,2147949.0,224.965,225.0282,224.4588,224.8023,2147949.0
2018-12-28 09:40:00,248.69,249.67,248.5,249.6,2506276.0,224.8023,225.6881,224.6305,225.6248,2506276.0
2018-12-28 09:45:00,249.6,250.11,249.27,249.34,2600461.0,225.6248,226.0859,225.3265,225.3898,2600461.0
2018-12-28 09:50:00,249.36,249.61,248.76,249.34,2070520.0,225.4079,225.6339,224.8655,225.3898,2070520.0
2018-12-28 09:55:00,249.35,249.59,248.92,249.46,1780502.0,225.3989,225.6158,225.0102,225.4983,1780502.0
2018-12-28 10:00:00,249.47,249.72,248.43,248.59,1550127.0,225.5073,225.7333,224.5672,224.7119,1550127.0
2018-12-28 10:05:00,248.58,249.12,248.58,248.61,1266900.0,224.7028,225.191,224.7028,224.7299,1266900.0
2018-12-28 10:10:00,248.62,248.84,248.18,248.45,1547292.0,224.739,224.9378,224.3412,224.5853,1547292.0
2018-12-28 10:15:00,248.46,248.89,248.31,248.62,1490277.0,224.5943,224.983,224.4588,224.739,1490277.0
2018-12-28 10:20:00,248.63,248.94,247.99,248.08,1685223.0,224.748,225.0282,224.1695,224.2508,1685223.0
2018-12-28 10:25:00,248.08,248.32,247.46,247.63,1803517.0,224.2508,224.4678,223.6904,223.8441,1803517.0
2018-12-28 10:30:00,247.62,247.9,247.29,247.47,1182515.0,223.835,224.0881,223.5367,223.6994,1182515.0
2018-12-28 10:35:00,247.49,247.5,246.45,247.1,2008350.0,223.7175,223.7266,222.7774,223.365,2008350.0
2018-12-28 10:40:00,247.1,247.52,246.96,247.01,1455022.0,223.365,223.7446,223.2384,223.2836,1455022.0
2018-12-28 10:45:00,247.0,247.88,246.97,247.77,1419496.0,223.2746,224.0701,223.2475,223.9706,1419496.0
2018-12-28 10:50:00,247.76,248.47,247.7,247.88,1756352.0,223.9616,224.6034,223.9073,224.0701,1756352.0
2018-12-28 10:55:00,247.88,248.04,247.51,247.56,781299.0,224.0701,224.2147,223.7356,223.7808,781299.0
2018-12-28 11:00:00,247.56,247.74,247.22,247.26,895001.0,223.7808,223.9435,223.4735,223.5096,895001.0
2018-12-28 11:05:00,247.26,247.9,247.05,247.76,893934.0,223.5096,224.0881,223.3198,223.9616,893934.0
2018-12-28 11:10:00,247.77,248.03,247.62,247.74,1104871.0,223.9706,224.2057,223.835,223.9435,1104871.0
2018-12-28 11:15:00,247.74,248.53,247.51,247.69,1733963.0,223.9435,224.6576,223.7356,223.8983,1733963.0
2018-12-28 11:20:00,247.68,247.9,247.35,247.62,931504.0,223.8893,224.0881,223.591,223.835,931504.0
2018-12-28 11:25:00,247.62,248.2,247.54,248.06,1057700.0,223.835,224.3593,223.7627,224.2328,1057700.0
2018-12-28 11:30:00,248.07,248.36,247.72,248.11,876279.0,224.2418,224.504,223.9254,224.278,876279.0
2018-12-28 11:35:00,248.11,249.02,248.1,248.84,1306220.0,224.278,225.1006,224.2689,224.9378,1306220.0
2018-12-28 11:40:00,248.84,248.92,248.33,248.35,973442.0,224.9378,225.0102,224.4768,224.4949,973442.0
2018-12-28 11:45:00,248.34,248.43,247.89,248.22,681452.0,224.4859,224.5672,224.0791,224.3774,681452.0
2018-12-28 11:50:00,248.21,248.73,247.97,248.54,747729.0,224.3684,224.8384,224.1514,224.6667,747729.0
2018-12-28 11:55:00,248.53,248.83,248.32,248.55,847188.0,224.6576,224.9288,224.4678,224.6757,847188.0
2018-12-28 12:00:00,248.55,249.11,248.51,249.09,1000961.0,224.6757,225.1819,224.6395,225.1638,1000961.0
2018-12-28 12:05:00,249.09,249.32,248.85,249.08,931530.0,225.1638,225.3717,224.9469,225.1548,931530.0
2018-12-28 12:10:00,249.08,249.13,248.69,248.78,885084.0,225.1548,225.2,224.8023,224.8836,885084.0
2018-12-28 12:15:00,248.78,248.81,248.1,248.34,839191.0,224.8836,224.9107,224.2689,224.4859,839191.0
2018-12-28 12:20:00,248.35,248.95,248.27,248.86,729267.0,224.4949,225.0373,224.4226,224.9559,729267.0
2018-12-28 12:25:00,248.86,248.94,248.36,248.72,657538.0,224.9559,225.0282,224.504,224.8294,657538.0
2018-12-28 12:30:00,248.71,249.0,248.62,248.83,818941.0,224.8203,225.0825,224.739,224.9288,818941.0
2018-12-28 12:35:00,248.83,249.12,248.6,249.11,942446.0,224.9288,225.191,224.7209,225.1819,942446.0
2018-12-28 12:40:00,249.1,249.32,248.95,249.07,834416.0,225.1729,225.3717,225.0373,225.1458,834416.0
2018-12-28 12:45:00,249.06,249.23,248.6,248.71,663608.0,225.1367,225.2904,224.7209,224.8203,663608.0
2018-12-28 12:50:00,248.71,249.04,248.41,248.91,506189.0,224.8203,225.1186,224.5492,225.0011,506189.0
2018-12-28 12:55:00,248.91,248.92,248.04,248.17,689201.0,225.0011,225.0102,224.2147,224.3322,689201.0
2018-12-28 13:00:00,248.18,248.45,248.13,248.18,624991.0,224.3412,224.5853,224.296,224.3412,624991.0
2018-12-28 13:05:00,248.18,248.53,247.92,248.5,1081163.0,224.3412,224.6576,224.1062,224.6305,1081163.0
2018-12-28 13:10:00,248.5,248.82,248.36,248.67,709186.0,224.6305,224.9198,224.504,224.7842,709186.0
2018-12-28 13:15:00,248.66,248.87,248.2,248.21,693952.0,224.7751,224.965,224.3593,224.3684,693952.0
2018-12-28 13:20:00,248.21,248.28,247.61,247.62,710629.0,224.3684,224.4316,223.826,223.835,710629.0
2018-12-28 13:25:00,247.62,247.93,247.61,247.85,642535.0,223.835,224.1153,223.826,224.0429,642535.0
2018-12-28 13:30:00,247.83,247.92,247.37,247.6,1103969.0,224.0249,224.1062,223.609,223.817,1103969.0
2018-12-28 13:35:00,247.6,247.97,247.52,247.9,585236.0,223.817,224.1514,223.7446,224.0881,585236.0
2018-12-28 13:40:00,247.9,248.09,247.76,247.78,453735.0,224.0881,224.2599,223.9616,223.9797,453735.0
2018-12-28 13:45:00,247.79,248.62,247.79,248.51,936324.0,223.9887,224.739,223.9887,224.6395,936324.0
2018-12-28 13:50:00,248.51,249.0,248.29,248.4,1050414.0,224.6395,225.0825,224.4407,224.5401,1050414.0
2018-12-28 13:55:00,248.41,248.83,248.41,248.57,636532.0,224.5492,224.9288,224.5492,224.6938,636532.0
2018-12-28 14:00:00,248.58,249.26,248.57,249.17,1265677.0,224.7028,225.3175,224.6938,225.2362,1265677.0
2018-12-28 14:05:00,249.18,249.68,249.18,249.6,1607067.0,225.2452,225.6972,225.2452,225.6248,1607067.0
2018-12-28 14:10:00,249.6,250.01,249.37,249.97,1631772.0,225.6248,225.9955,225.4169,225.9593,1631772.0
2018-12-28 14:15:00,249.95,250.45,249.75,249.75,2176510.0,225.9412,226.3932,225.7604,225.7604,2176510.0
2018-12-28 14:20:00,249.76,250.06,249.4,249.81,1347108.0,225.7695,226.0407,225.4441,225.8147,1347108.0
2018-12-28 14:25:00,249.82,249.92,249.45,249.5,895549.0,225.8237,225.9141,225.4893,225.5345,895549.0
2018-12-28 14:30:00,249.5,249.9,249.4,249.9,1246316.0,225.5345,225.896,225.4441,225.896,1246316.0
2018-12-28 14:35:00,249.9,250.53,249.76,250.5,1730623.0,225.896,226.4655,225.7695,226.4384,1730623.0
2018-12-28 14:40:00,250.5,250.79,250.26,250.62,1605935.0,226.4384,226.7005,226.2215,226.5469,1605935.0
2018-12-28 14:45:00,250.6,250.85,250.21,250.75,1772118.0,226.5288,226.7548,226.1763,226.6644,1772118.0
2018-12-28 14:50:00,250.75,251.4,250.63,251.15,2383091.0,226.6644,227.2519,226.5559,227.026,2383091.0
2018-12-28 14:55:00,251.14,251.29,250.75,251.04,1863226.0,227.0169,227.1525,226.6644,226.9265,1863226.0
2018-12-28 15:00:00,251.06,251.26,250.44,250.5,1538838.0,226.9446,227.1254,226.3842,226.4384,1538838.0
2018-12-28 15:05:00,250.5,250.52,249.28,249.66,2444559.0,226.4384,226.4565,225.3356,225.6791,2444559.0
2018-12-28 15:10:00,249.65,249.99,248.88,249.96,2815971.0,225.67,225.9774,224.974,225.9503,2815971.0
2018-12-28 15:15:00,249.96,249.99,248.93,248.98,1759699.0,225.9503,225.9774,225.0192,225.0644,1759699.0
2018-12-28 15:20:00,248.97,248.97,248.41,248.74,2467865.0,225.0554,225.0554,224.5492,224.8475,2467865.0
2018-12-28 15:25:00,248.74,248.93,247.38,247.92,3416857.0,224.8475,225.0192,223.6181,224.1062,3416857.0
2018-12-28 15:30:00,247.93,248.05,247.23,247.8,2926840.0,224.1153,224.2237,223.4825,223.9977,2926840.0
2018-12-28 15:35:00,247.8,248.25,247.26,247.28,1950210.0,223.9977,224.4045,223.5096,223.5277,1950210.0
2018-12-28 15:40:00,247.27,247.77,246.91,246.94,2717133.0,223.5187,223.9706,223.1932,223.2204,2717133.0
2018-12-28 15:45:00,246.94,247.58,246.9,247.56,2595440.0,223.2204,223.7989,223.1842,223.7808,2595440.0
2018-12-28 15:50:00,247.56,247.73,246.91,246.96,2445280.0,223.7808,223.9345,223.1932,223.2384,2445280.0
2018-12-28 15:55:00,246.95,248.18,246.92,247.81,7865749.0,223.2294,224.3412,223.2023,224.0068,7865749.0
2018-12-31 09:30:00,249.56,250.07,249.29,250.03,2540797.0,225.5887,226.0497,225.3446,226.0135,2540797.0
2018-12-31 09:35:00,250.04,250.16,249.73,249.92,1336681.0,226.0226,226.1311,225.7424,225.9141,1336681.0
2018-12-31 09:40:00,249.91,250.01,249.58,249.65,1072162.0,225.9051,225.9955,225.6068,225.67,1072162.0
2018-12-31 09:45:00,249.64,249.84,249.43,249.55,1124922.0,225.661,225.8418,225.4712,225.5796,1124922.0
2018-12-31 09:50:00,249.57,249.62,249.12,249.33,1237568.0,225.5977,225.6429,225.191,225.3808,1237568.0
2018-12-31 09:55:00,249.33,249.48,249.12,249.39,757284.0,225.3808,225.5164,225.191,225.435,757284.0
2018-12-31 10:00:00,249.4,249.91,249.37,249.63,1128536.0,225.4441,225.9051,225.4169,225.652,1128536.0
2018-12-31 10:05:00,249.62,249.91,249.34,249.36,1038269.0,225.6429,225.9051,225.3898,225.4079,1038269.0
2018-12-31 10:10:00,249.37,249.72,249.14,249.14,1137502.0,225.4169,225.7333,225.209,225.209,1137502.0
2018-12-31 10:15:00,249.13,249.19,248.91,249.08,946850.0,225.2,225.2542,225.0011,225.1548,946850.0
2018-12-31 10:20:00,249.08,249.36,248.9,249.13,812914.0,225.1548,225.4079,224.9921,225.2,812914.0
2018-12-31 10:25:00,249.13,249.25,248.87,249.1,751385.0,225.2,225.3085,224.965,225.1729,751385.0
2018-12-31 10:30:00,249.1,249.17,248.58,248.83,1026707.0,225.1729,225.2362,224.7028,224.9288,1026707.0
2018-12-31 10:35:00,248.83,248.93,248.54,248.64,1152403.0,224.9288,225.0192,224.6667,224.7571,1152403.0
2018-12-31 10:40:00,248.63,248.86,248.57,248.82,718687.0,224.748,224.9559,224.6938,224.9198,718687.0
2018-12-31 10:45:00,248.81,249.2,248.73,248.75,736970.0,224.9107,225.2633,224.8384,224.8565,736970.0
2018-12-31 10:50:00,248.75,248.75,248.33,248.34,800771.0,224.8565,224.8565,224.4768,224.4859,800771.0
2018-12-31 10:55:00,248.34,248.52,248.12,248.4,1045137.0,224.4859,224.6486,224.287,224.5401,1045137.0
2018-12-31 11:00:00,248.39,248.62,248.06,248.6,797939.0,224.5311,224.739,224.2328,224.7209,797939.0
2018-12-31 11:05:00,248.59,248.71,248.37,248.43,599403.0,224.7119,224.8203,224.513,224.5672,599403.0
2018-12-31 11:10:00,248.43,248.44,248.05,248.21,772851.0,224.5672,224.5763,224.2237,224.3684,772851.0
2018-12-31 11:15:00,248.21,248.38,248.0,248.19,776521.0,224.3684,224.522,224.1785,224.3503,776521.0
2018-12-31 11:20:00,248.18,248.26,247.74,247.82,982098.0,224.3412,224.4136,223.9435,224.0158,982098.0
2018-12-31 11:25:00,247.82,248.52,247.78,248.45,1333925.0,224.0158,224.6486,223.9797,224.5853,1333925.0
2018-12-31 11:30:00,248.45,248.46,247.47,247.73,1124354.0,224.5853,224.5943,223.6994,223.9345,1124354.0
2018-12-31 11:35:00,247.73,248.26,247.51,248.0,1199612.0,223.9345,224.4136,223.7356,224.1785,1199612.0
2018-12-31 11:40:00,247.99,248.04,247.57,247.76,861612.0,224.1695,224.2147,223.7898,223.9616,861612.0
2018-12-31 11:45:00,247.76,248.47,247.62,248.45,849135.0,223.9616,224.6034,223.835,224.5853,849135.0
2018-12-31 11:50:00,248.45,248.63,248.22,248.48,836803.0,224.5853,224.748,224.3774,224.6124,836803.0
2018-12-31 11:55:00,248.49,248.81,248.16,248.72,1031754.0,224.6215,224.9107,224.3232,224.8294,1031754.0
2018-12-31 12:00:00,248.73,248.79,248.55,248.6,666811.0,224.8384,224.8927,224.6757,224.7209,666811.0
2018-12-31 12:05:00,248.61,248.84,248.37,248.78,599828.0,224.7299,224.9378,224.513,224.8836,599828.0
2018-12-31 12:10:00,248.77,248.95,248.26,248.81,1095018.0,224.8746,225.0373,224.4136,224.9107,1095018.0
2018-12-31 12:15:00,248.8,248.83,248.53,248.56,388587.0,224.9017,224.9288,224.6576,224.6847,388587.0
2018-12-31 12:20:00,248.55,249.0,248.55,248.91,593474.0,224.6757,225.0825,224.6757,225.0011,593474.0
2018-12-31 12:25:00,248.91,248.99,248.71,248.97,537395.0,225.0011,225.0734,224.8203,225.0554,537395.0
2018-12-31 12:30:00,248.98,249.21,248.86,249.02,789763.0,225.0644,225.2723,224.9559,225.1006,789763.0
2018-12-31 12:35:00,249.03,249.38,249.01,249.29,634988.0,225.1096,225.426,225.0915,225.3446,634988.0
2018-12-31 12:40:00,249.29,249.44,249.05,249.41,867454.0,225.3446,225.4802,225.1277,225.4531,867454.0
2018-12-31 12:45:00,249.4,249.42,249.21,249.28,560435.0,225.4441,225.4621,225.2723,225.3356,560435.0
2018-12-31 12:50:00,249.27,249.29,249.03,249.19,700850.0,225.3265,225.3446,225.1096,225.2542,700850.0
2018-12-31 12:55:00,249.18,249.37,249.03,249.36,670539.0,225.2452,225.4169,225.1096,225.4079,670539.0
2018-12-31 13:00:00,249.36,249.54,249.24,249.37,650582.0,225.4079,225.5706,225.2994,225.4169,650582.0
2018-12-31 13:05:00,249.36,249.56,249.29,249.5,859745.0,225.4079,225.5887,225.3446,225.5345,859745.0
2018-12-31 13:10:00,249.5,249.73,249.35,249.53,786015.0,225.5345,225.7424,225.3989,225.5616,786015.0
2018-12-31 13:15:00,249.52,249.82,249.52,249.7,790967.0,225.5525,225.8237,225.5525,225.7152,790967.0
2018-12-31 13:20:00,249.71,249.9,249.69,249.9,585796.0,225.7243,225.896,225.7062,225.896,585796.0
2018-12-31 13:25:00,249.9,250.09,249.77,250.09,883953.0,225.896,226.0678,225.7785,226.0678,883953.0
2018-12-31 13:30:00,250.09,250.12,249.73,249.78,867136.0,226.0678,226.0949,225.7424,225.7876,867136.0
2018-12-31 13:35:00,249.78,249.91,249.58,249.65,536783.0,225.7876,225.9051,225.6068,225.67,536783.0
2018-12-31 13:40:00,249.63,249.71,249.3,249.34,720900.0,225.652,225.7243,225.3537,225.3898,720900.0
2018-12-31 13:45:00,249.34,249.36,249.07,249.28,896108.0,225.3898,225.4079,225.1458,225.3356,896108.0
2018-12-31 13:50:00,249.29,249.37,248.89,249.06,906634.0,225.3446,225.4169,224.983,225.1367,906634.0
2018-12-31 13:55:00,249.05,249.15,248.89,248.96,761081.0,225.1277,225.2181,224.983,225.0463,761081.0
2018-12-31 14:00:00,248.94,249.02,248.45,248.71,1183343.0,225.0282,225.1006,224.5853,224.8203,1183343.0
2018-12-31 14:05:00,248.72,249.13,248.71,249.08,832595.0,224.8294,225.2,224.8203,225.1548,832595.0
2018-12-31 14:10:00,249.07,249.11,248.71,248.84,680170.0,225.1458,225.1819,224.8203,224.9378,680170.0
2018-12-31 14:15:00,248.83,249.23,248.51,249.19,1264509.0,224.9288,225.2904,224.6395,225.2542,1264509.0
2018-12-31 14:20:00,249.18,249.21,248.09,248.48,1795817.0,225.2452,225.2723,224.2599,224.6124,1795817.0
2018-12-31 14:25:00,248.49,248.58,248.08,248.2,855163.0,224.6215,224.7028,224.2508,224.3593,855163.0
2018-12-31 14:30:00,248.16,248.36,247.97,248.05,1556811.0,224.3232,224.504,224.1514,224.2237,1556811.0
2018-12-31 14:35:00,248.05,248.38,247.87,248.33,1071757.0,224.2237,224.522,224.061,224.4768,1071757.0
2018-12-31 14:40:00,248.34,248.61,248.21,248.55,737312.0,224.4859,224.7299,224.3684,224.6757,737312.0
2018-12-31 14:45:00,248.54,248.97,248.4,248.83,778971.0,224.6667,225.0554,224.5401,224.9288,778971.0
2018-12-31 14:50:00,248.84,249.38,248.82,249.09,1177239.0,224.9378,225.426,224.9198,225.1638,1177239.0
2018-12-31 14:55:00,249.09,249.27,248.61,248.7,932202.0,225.1638,225.3265,224.7299,224.8113,932202.0
2018-12-31 15:00:00,248.7,249.32,248.58,248.77,936343.0,224.8113,225.3717,224.7028,224.8746,936343.0
2018-12-31 15:05:00,248.77,249.12,248.63,248.67,935625.0,224.8746,225.191,224.748,224.7842,935625.0
2018-12-31 15:10:00,248.64,248.91,248.46,248.65,1078302.0,224.7571,225.0011,224.5943,224.7661,1078302.0
2018-12-31 15:15:00,248.65,248.91,248.4,248.89,1270253.0,224.7661,225.0011,224.5401,224.983,1270253.0
2018-12-31 15:20:00,248.89,249.07,248.43,248.58,1355460.0,224.983,225.1458,224.5672,224.7028,1355460.0
2018-12-31 15:25:00,248.58,249.17,248.56,248.83,1537040.0,224.7028,225.2362,224.6847,224.9288,1537040.0
2018-12-31 15:30:00,248.83,249.46,248.82,249.26,1224716.0,224.9288,225.4983,224.9198,225.3175,1224716.0
2018-12-31 15:35:00,249.26,249.33,248.96,249.23,1353097.0,225.3175,225.3808,225.0463,225.2904,1353097.0
2018-12-31 15:40:00,249.21,249.61,249.13,249.44,1730062.0,225.2723,225.6339,225.2,225.4802,1730062.0
2018-12-31 15:45:00,249.45,249.74,248.72,248.86,2260499.0,225.4893,225.7514,224.8294,224.9559,2260499.0
2018-12-31 15:50:00,248.86,249.04,248.47,248.55,2386448.0,224.9559,225.1186,224.6034,224.6757,2386448.0
2018-12-31 15:55:00,248.55,250.07,248.06,250.06,12506165.0,224.6757,226.0497,224.2328,226.0407,12506165.0
2019-01-02 09:30:00,245.98,246.59,245.95,246.3,3013769.0,222.3526,222.904,222.3254,222.6418,3013769.0
2019-01-02 09:35:00,246.29,246.73,245.95,246.52,1637866.0,222.6328,223.0305,222.3254,222.8407,1637866.0
2019-01-02 09:40:00,246.54,246.93,246.14,246.9,1555729.0,222.8588,223.2113,222.4972,223.1842,1555729.0
2019-01-02 09:45:00,246.91,247.32,246.88,247.14,1418222.0,223.1932,223.5639,223.1661,223.4011,1418222.0
2019-01-02 09:50:00,247.13,247.4,246.72,246.91,1883846.0,223.3921,223.6362,223.0215,223.1932,1883846.0
2019-01-02 09:55:00,246.92,247.26,246.83,247.18,847496.0,223.2023,223.5096,223.1209,223.4373,847496.0
2019-01-02 10:00:00,247.18,247.22,246.61,247.21,1150235.0,223.4373,223.4735,222.922,223.4644,1150235.0
2019-01-02 10:05:00,247.21,248.45,247.15,248.32,2115849.0,223.4644,224.5853,223.4102,224.4678,2115849.0
2019-01-02 10:10:00,248.33,248.6,248.2,248.38,1597902.0,224.4768,224.7209,224.3593,224.522,1597902.0
2019-01-02 10:15:00,248.39,248.58,248.0,248.1,1291080.0,224.5311,224.7028,224.1785,224.2689,1291080.0
2019-01-02 10:20:00,248.11,248.35,247.94,248.22,855905.0,224.278,224.4949,224.1243,224.3774,855905.0
2019-01-02 10:25:00,248.22,248.7,247.74,247.81,1349050.0,224.3774,224.8113,223.9435,224.0068,1349050.0
2019-01-02 10:30:00,247.82,247.97,247.39,247.45,1310287.0,224.0158,224.1514,223.6271,223.6814,1310287.0
2019-01-02 10:35:00,247.46,247.85,247.42,247.73,831896.0,223.6904,224.0429,223.6542,223.9345,831896.0
2019-01-02 10:40:00,247.75,248.61,247.75,248.54,902972.0,223.9525,224.7299,223.9525,224.6667,902972.0
2019-01-02 10:45:00,248.54,248.75,248.25,248.3,1016870.0,224.6667,224.8565,224.4045,224.4497,1016870.0
2019-01-02 10:50:00,248.3,249.07,248.14,248.93,1144097.0,224.4497,225.1458,224.3051,225.0192,1144097.0
2019-01-02 10:55:00,248.94,249.17,248.75,248.86,1025925.0,225.0282,225.2362,224.8565,224.9559,1025925.0
2019-01-02 11:00:00,248.87,249.11,248.59,249.08,1044820.0,224.965,225.1819,224.7119,225.1548,1044820.0
2019-01-02 11:05:00,249.08,249.58,249.08,249.47,1043425.0,225.1548,225.6068,225.1548,225.5073,1043425.0
2019-01-02 11:10:00,249.48,249.88,249.39,249.86,1034270.0,225.5164,225.878,225.435,225.8599,1034270.0
2019-01-02 11:15:00,249.87,250.34,249.63,250.28,1411173.0,225.8689,226.2938,225.652,226.2395,1411173.0
2019-01-02 11:20:00,250.28,250.46,249.88,250.16,1670203.0,226.2395,226.4022,225.878,226.1311,1670203.0
2019-01-02 11:25:00,250.15,250.29,249.41,249.52,1262586.0,226.122,226.2486,225.4531,225.5525,1262586.0
2019-01-02 11:30:00,249.53,249.66,249.24,249.64,705403.0,225.5616,225.6791,225.2994,225.661,705403.0
2019-01-02 11:35:00,249.64,249.73,249.06,249.22,1493314.0,225.661,225.7424,225.1367,225.2813,1493314.0
2019-01-02 11:40:00,249.22,250.02,249.19,249.91,1174020.0,225.2813,226.0045,225.2542,225.9051,1174020.0
2019-01-02 11:45:00,249.91,250.07,249.61,249.94,937580.0,225.9051,226.0497,225.6339,225.9322,937580.0
2019-01-02 11:50:00,249.95,250.0,249.14,249.17,975196.0,225.9412,225.9864,225.209,225.2362,975196.0
2019-01-02 11:55:00,249.17,249.57,248.85,248.89,829495.0,225.2362,225.5977,224.9469,224.983,829495.0
2019-01-02 12:00:00,248.9,249.13,248.73,248.88,1081496.0,224.9921,225.2,224.8384,224.974,1081496.0
2019-01-02 12:05:00,248.87,249.34,248.68,248.99,1630048.0,224.965,225.3898,224.7932,225.0734,1630048.0
2019-01-02 12:10:00,248.99,249.14,248.86,249.11,386884.0,225.0734,225.209,224.9559,225.1819,386884.0
2019-01-02 12:15:00,249.11,249.16,248.91,248.99,395905.0,225.1819,225.2271,225.0011,225.0734,395905.0
2019-01-02 12:20:00,248.99,249.01,248.73,248.83,831543.0,225.0734,225.0915,224.8384,224.9288,831543.0
2019-01-02 12:25:00,248.85,249.07,248.82,249.01,500421.0,224.9469,225.1458,224.9198,225.0915,500421.0
2019-01-02 12:30:00,249.0,249.16,248.93,249.1,745814.0,225.0825,225.2271,225.0192,225.1729,745814.0
2019-01-02 12:35:00,249.1,249.92,249.06,249.88,1305924.0,225.1729,225.9141,225.1367,225.878,1305924.0
2019-01-02 12:40:00,249.88,249.95,249.67,249.82,527229.0,225.878,225.9412,225.6881,225.8237,527229.0
2019-01-02 12:45:00,249.86,250.14,249.75,249.82,821349.0,225.8599,226.113,225.7604,225.8237,821349.0
2019-01-02 12:50:00,249.83,250.01,249.82,249.87,430104.0,225.8328,225.9955,225.8237,225.8689,430104.0
2019-01-02 12:55:00,249.86,250.33,249.73,250.16,559522.0,225.8599,226.2847,225.7424,226.1311,559522.0
2019-01-02 13:00:00,250.15,250.46,250.15,250.39,567765.0,226.122,226.4022,226.122,226.339,567765.0
2019-01-02 13:05:00,250.39,250.92,250.38,250.82,894322.0,226.339,226.8181,226.3299,226.7277,894322.0
2019-01-02 13:10:00,250.82,250.86,250.44,250.62,933430.0,226.7277,226.7638,226.3842,226.5469,933430.0
2019-01-02 13:15:00,250.62,250.73,250.4,250.72,712484.0,226.5469,226.6463,226.348,226.6373,712484.0
2019-01-02 13:20:00,250.74,250.88,250.56,250.79,525985.0,226.6553,226.7819,226.4926,226.7005,525985.0
2019-01-02 13:25:00,250.82,251.06,250.56,250.81,723796.0,226.7277,226.9446,226.4926,226.7186,723796.0
2019-01-02 13:30:00,250.81,251.11,250.8,250.98,781415.0,226.7186,226.9898,226.7096,226.8723,781415.0
2019-01-02 13:35:00,250.98,250.99,250.48,250.65,637155.0,226.8723,226.8813,226.4203,226.574,637155.0
2019-01-02 13:40:00,250.65,250.73,250.45,250.63,392635.0,226.574,226.6463,226.3932,226.5559,392635.0
2019-01-02 13:45:00,250.64,251.0,250.61,250.83,439280.0,226.565,226.8904,226.5378,226.7367,439280.0
2019-01-02 13:50:00,250.83,250.94,250.68,250.74,380037.0,226.7367,226.8361,226.6011,226.6553,380037.0
2019-01-02 13:55:00,250.73,251.21,250.7,251.16,668669.0,226.6463,227.0802,226.6192,227.035,668669.0
2019-01-02 14:00:00,251.16,251.17,250.52,250.85,982180.0,227.035,227.044,226.4565,226.7548,982180.0
2019-01-02 14:05:00,250.86,250.89,250.05,250.18,895139.0,226.7638,226.7909,226.0316,226.1491,895139.0
2019-01-02 14:10:00,250.18,250.24,249.71,249.92,847084.0,226.1491,226.2034,225.7243,225.9141,847084.0
2019-01-02 14:15:00,249.93,250.29,249.81,250.1,669373.0,225.9231,226.2486,225.8147,226.0768,669373.0
2019-01-02 14:20:00,250.1,250.57,250.02,250.42,558318.0,226.0768,226.5017,226.0045,226.3661,558318.0
2019-01-02 14:25:00,250.43,250.58,250.18,250.23,436933.0,226.3751,226.5107,226.1491,226.1943,436933.0
2019-01-02 14:30:00,250.25,250.9,250.2,250.68,835601.0,226.2124,226.8,226.1672,226.6011,835601.0
2019-01-02 14:35:00,250.7,250.77,250.51,250.61,627356.0,226.6192,226.6825,226.4474,226.5378,627356.0
2019-01-02 14:40:00,250.61,250.66,249.98,250.27,729638.0,226.5378,226.583,225.9683,226.2305,729638.0
2019-01-02 14:45:00,250.27,250.65,250.19,250.61,511137.0,226.2305,226.574,226.1582,226.5378,511137.0
2019-01-02 14:50:00,250.61,250.63,250.21,250.25,685194.0,226.5378,226.5559,226.1763,226.2124,685194.0
2019-01-02 14:55:00,250.25,250.35,249.83,249.84,972896.0,226.2124,226.3028,225.8328,225.8418,972896.0
2019-01-02 15:00:00,249.84,250.21,249.59,249.69,1182043.0,225.8418,226.1763,225.6158,225.7062,1182043.0
2019-01-02 15:05:00,249.69,249.69,249.27,249.37,935217.0,225.7062,225.7062,225.3265,225.4169,935217.0
2019-01-02 15:10:00,249.39,249.66,249.01,249.61,1244378.0,225.435,225.6791,225.0915,225.6339,1244378.0
2019-01-02 15:15:00,249.6,249.69,248.85,249.07,1503920.0,225.6248,225.7062,224.9469,225.1458,1503920.0
2019-01-02 15:20:00,249.06,249.54,248.9,249.48,1368281.0,225.1367,225.5706,224.9921,225.5164,1368281.0
2019-01-02 15:25:00,249.48,249.79,249.09,249.31,1869785.0,225.5164,225.7966,225.1638,225.3627,1869785.0
2019-01-02 15:30:00,249.31,249.31,248.79,248.89,1703655.0,225.3627,225.3627,224.8927,224.983,1703655.0
2019-01-02 15:35:00,248.89,249.37,248.79,248.8,1229429.0,224.983,225.4169,224.8927,224.9017,1229429.0
2019-01-02 15:40:00,248.8,249.21,248.72,248.79,1614950.0,224.9017,225.2723,224.8294,224.8927,1614950.0
2019-01-02 15:45:00,248.8,249.45,248.79,249.14,1656830.0,224.9017,225.4893,224.8927,225.209,1656830.0
2019-01-02 15:50:00,249.14,249.71,249.13,249.52,1818232.0,225.209,225.7243,225.2,225.5525,1818232.0
2019-01-02 15:55:00,249.52,250.48,249.5,250.26,5908870.0,225.5525,226.4203,225.5345,226.2215,5908870.0
2019-01-03 09:30:00,248.26,248.57,247.94,248.1,2489208.0,224.4136,224.6938,224.1243,224.2689,2489208.0
2019-01-03 09:35:00,248.08,248.11,247.38,247.44,1721173.0,224.2508,224.278,223.6181,223.6723,1721173.0
2019-01-03 09:40:00,247.43,248.08,247.29,247.8,1179210.0,223.6633,224.2508,223.5367,223.9977,1179210.0
2019-01-03 09:45:00,247.81,247.82,247.05,247.09,1565132.0,224.0068,224.0158,223.3198,223.3559,1565132.0
2019-01-03 09:50:00,247.11,247.24,246.78,247.15,1761410.0,223.374,223.4915,223.0757,223.4102,1761410.0
2019-01-03 09:55:00,247.15,247.43,246.97,247.25,1043216.0,223.4102,223.6633,223.2475,223.5006,1043216.0
2019-01-03 10:00:00,247.18,247.24,246.0,246.12,4167099.0,223.4373,223.4915,222.3706,222.4791,4167099.0
2019-01-03 10:05:00,246.13,246.25,245.63,245.64,2067611.0,222.4882,222.5966,222.0362,222.0452,2067611.0
2019-01-03 10:10:00,245.65,245.78,245.1,245.14,2815542.0,222.0543,222.1718,221.5571,221.5932,2815542.0
2019-01-03 10:15:00,245.14,245.5,244.75,245.48,2406899.0,221.5932,221.9187,221.2407,221.9006,2406899.0
2019-01-03 10:20:00,245.49,245.95,245.18,245.75,1750945.0,221.9096,222.3254,221.6294,222.1447,1750945.0
2019-01-03 10:25:00,245.74,245.91,245.51,245.65,1273777.0,222.1356,222.2893,221.9277,222.0543,1273777.0
2019-01-03 10:30:00,245.65,245.65,244.91,245.11,1488466.0,222.0543,222.0543,221.3853,221.5661,1488466.0
2019-01-03 10:35:00,245.12,245.13,244.16,244.51,1792041.0,221.5752,221.5842,220.7074,221.0238,1792041.0
2019-01-03 10:40:00,244.52,244.8,244.03,244.24,1338509.0,221.0328,221.2859,220.5899,220.7797,1338509.0
2019-01-03 10:45:00,244.25,244.96,244.2,244.39,1461545.0,220.7887,221.4305,220.7435,220.9153,1461545.0
2019-01-03 10:50:00,244.39,245.07,244.2,244.71,1523721.0,220.9153,221.53,220.7435,221.2046,1523721.0
2019-01-03 10:55:00,244.71,245.39,244.7,245.35,1538344.0,221.2046,221.8192,221.1955,221.7831,1538344.0
2019-01-03 11:00:00,245.36,245.66,245.16,245.6,1828636.0,221.7921,222.0633,221.6113,222.0091,1828636.0
2019-01-03 11:05:00,245.6,245.6,245.04,245.12,1044014.0,222.0091,222.0091,221.5029,221.5752,1044014.0
2019-01-03 11:10:00,245.13,246.19,245.11,245.98,2176697.0,221.5842,222.5424,221.5661,222.3526,2176697.0
2019-01-03 11:15:00,245.98,246.27,245.88,245.97,1287809.0,222.3526,222.6147,222.2622,222.3435,1287809.0
2019-01-03 11:20:00,245.97,246.54,245.91,246.19,1353424.0,222.3435,222.8588,222.2893,222.5424,1353424.0
2019-01-03 11:25:00,246.2,246.29,245.63,245.69,1183145.0,222.5514,222.6328,222.0362,222.0904,1183145.0
2019-01-03 11:30:00,245.7,246.06,245.43,245.71,1028781.0,222.0995,222.4249,221.8554,222.1085,1028781.0
2019-01-03 11:35:00,245.72,247.34,245.72,247.19,2174022.0,222.1175,223.5819,222.1175,223.4463,2174022.0
2019-01-03 11:40:00,247.2,248.18,247.2,247.76,2730308.0,223.4554,224.3412,223.4554,223.9616,2730308.0
2019-01-03 11:45:00,247.76,248.0,247.5,247.68,1585215.0,223.9616,224.1785,223.7266,223.8893,1585215.0
2019-01-03 11:50:00,247.68,248.06,247.12,247.24,1290084.0,223.8893,224.2328,223.3831,223.4915,1290084.0
2019-01-03 11:55:00,247.23,247.54,246.93,247.12,902442.0,223.4825,223.7627,223.2113,223.3831,902442.0
2019-01-03 12:00:00,247.11,247.34,246.59,246.72,1584583.0,223.374,223.5819,222.904,223.0215,1584583.0
2019-01-03 12:05:00,246.73,246.73,246.4,246.56,920952.0,223.0305,223.0305,222.7322,222.8769,920952.0
2019-01-03 12:10:00,246.55,247.28,246.5,247.03,835387.0,222.8678,223.5277,222.8226,223.3017,835387.0
2019-01-03 12:15:00,247.02,247.28,246.32,246.6,755091.0,223.2927,223.5277,222.6599,222.913,755091.0
2019-01-03 12:20:00,246.59,247.04,246.5,246.91,444304.0,222.904,223.3107,222.8226,223.1932,444304.0
2019-01-03 12:25:00,246.91,246.95,246.35,246.61,648268.0,223.1932,223.2294,222.687,222.922,648268.0
2019-01-03 12:30:00,246.62,247.15,246.51,247.02,923546.0,222.9311,223.4102,222.8317,223.2927,923546.0
2019-01-03 12:35:00,247.0,247.01,246.03,246.33,791438.0,223.2746,223.2836,222.3978,222.6689,791438.0
2019-01-03 12:40:00,246.32,246.63,246.16,246.37,554009.0,222.6599,222.9401,222.5153,222.7051,554009.0
2019-01-03 12:45:00,246.37,246.95,246.35,246.74,411580.0,222.7051,223.2294,222.687,223.0396,411580.0
2019-01-03 12:50:00,246.7,247.19,246.58,247.1,594948.0,223.0034,223.4463,222.8949,223.365,594948.0
2019-01-03 12:55:00,247.11,247.28,246.78,247.04,655916.0,223.374,223.5277,223.0757,223.3107,655916.0
2019-01-03 13:00:00,247.03,247.05,246.26,246.41,528595.0,223.3017,223.3198,222.6057,222.7413,528595.0
2019-01-03 13:05:00,246.41,246.57,246.01,246.15,721682.0,222.7413,222.8859,222.3797,222.5062,721682.0
2019-01-03 13:10:00,246.16,246.44,245.9,246.28,637961.0,222.5153,222.7684,222.2802,222.6237,637961.0
2019-01-03 13:15:00,246.27,246.28,244.79,245.08,2885388.0,222.6147,222.6237,221.2769,221.539,2885388.0
2019-01-03 13:20:00,245.08,245.71,245.02,245.54,916027.0,221.539,222.1085,221.4848,221.9548,916027.0
2019-01-03 13:25:00,245.53,245.81,245.34,245.71,577643.0,221.9458,222.1989,221.774,222.1085,577643.0
2019-01-03 13:30:00,245.71,245.84,245.43,245.5,411993.0,222.1085,222.226,221.8554,221.9187,411993.0
2019-01-03 13:35:00,245.46,246.14,245.23,246.08,655364.0,221.8825,222.4972,221.6746,222.443,655364.0
2019-01-03 13:40:00,246.08,246.43,245.92,246.22,911410.0,222.443,222.7593,222.2983,222.5695,911410.0
2019-01-03 13:45:00,246.25,246.26,245.69,245.79,576509.0,222.5966,222.6057,222.0904,222.1808,576509.0
2019-01-03 13:50:00,245.79,245.83,245.2,245.2,744903.0,222.1808,222.217,221.6475,221.6475,744903.0
2019-01-03 13:55:00,245.22,245.33,244.93,245.21,625063.0,221.6656,221.765,221.4034,221.6565,625063.0
2019-01-03 14:00:00,245.2,245.42,244.99,245.09,734858.0,221.6475,221.8464,221.4577,221.5481,734858.0
2019-01-03 14:05:00,245.1,245.66,245.04,245.55,702397.0,221.5571,222.0633,221.5029,221.9639,702397.0
2019-01-03 14:10:00,245.56,245.83,245.41,245.43,537321.0,221.9729,222.217,221.8373,221.8554,537321.0
2019-01-03 14:15:00,245.44,245.9,245.16,245.79,644649.0,221.8644,222.2802,221.6113,222.1808,644649.0
2019-01-03 14:20:00,245.78,245.9,245.54,245.7,624595.0,222.1718,222.2802,221.9548,222.0995,624595.0
2019-01-03 14:25:00,245.7,246.35,245.45,246.28,978296.0,222.0995,222.687,221.8735,222.6237,978296.0
2019-01-03 14:30:00,246.3,246.65,245.92,246.16,1027652.0,222.6418,222.9582,222.2983,222.5153,1027652.0
2019-01-03 14:35:00,246.14,246.24,245.61,245.93,820649.0,222.4972,222.5876,222.0181,222.3074,820649.0
2019-01-03 14:40:00,245.92,246.14,245.53,245.56,630510.0,222.2983,222.4972,221.9458,221.9729,630510.0
2019-01-03 14:45:00,245.56,245.67,245.08,245.22,818120.0,221.9729,222.0723,221.539,221.6656,818120.0
2019-01-03 14:50:00,245.23,245.4,245.02,245.17,574818.0,221.6746,221.8283,221.4848,221.6204,574818.0
2019-01-03 14:55:00,245.17,245.17,244.54,244.9,1231904.0,221.6204,221.6204,221.0509,221.3763,1231904.0
2019-01-03 15:00:00,244.9,245.08,244.66,244.72,796818.0,221.3763,221.539,221.1594,221.2136,796818.0
2019-01-03 15:05:00,244.71,244.99,244.55,244.7,721705.0,221.2046,221.4577,221.0599,221.1955,721705.0
2019-01-03 15:10:00,244.68,244.8,244.24,244.25,1243334.0,221.1774,221.2859,220.7797,220.7887,1243334.0
2019-01-03 15:15:00,244.25,244.94,244.2,244.77,1126022.0,220.7887,221.4125,220.7435,221.2588,1126022.0
2019-01-03 15:20:00,244.77,245.02,244.4,244.46,1171152.0,221.2588,221.4848,220.9243,220.9786,1171152.0
2019-01-03 15:25:00,244.46,244.97,244.36,244.62,1371646.0,220.9786,221.4396,220.8882,221.1232,1371646.0
2019-01-03 15:30:00,244.62,245.43,244.42,245.14,2247670.0,221.1232,221.8554,220.9424,221.5932,2247670.0
2019-01-03 15:35:00,245.14,245.33,244.45,244.48,1917070.0,221.5932,221.765,220.9695,220.9966,1917070.0
2019-01-03 15:40:00,244.47,244.82,244.29,244.53,2198622.0,220.9876,221.304,220.8249,221.0418,2198622.0
2019-01-03 15:45:00,244.53,244.95,244.53,244.58,2135189.0,221.0418,221.4215,221.0418,221.087,2135189.0
2019-01-03 15:50:00,244.58,244.87,244.23,244.49,3116626.0,221.087,221.3492,220.7707,221.0057,3116626.0
2019-01-03 15:55:00,244.49,244.63,243.67,244.13,7593443.0,221.0057,221.1322,220.2644,220.6803,7593443.0
2019-01-04 09:30:00,247.59,247.84,247.17,247.47,2872000.0,223.8079,224.0339,223.4283,223.6994,2872000.0
2019-01-04 09:35:00,247.47,248.13,247.28,247.99,2470451.0,223.6994,224.296,223.5277,224.1695,2470451.0
2019-01-04 09:40:00,248.01,248.69,247.81,248.45,2446675.0,224.1876,224.8023,224.0068,224.5853,2446675.0
2019-01-04 09:45:00,248.45,248.73,248.24,248.6,1566076.0,224.5853,224.8384,224.3955,224.7209,1566076.0
2019-01-04 09:50:00,248.61,249.05,248.46,248.67,1714576.0,224.7299,225.1277,224.5943,224.7842,1714576.0
2019-01-04 09:55:00,248.67,249.16,248.43,249.12,1373363.0,224.7842,225.2271,224.5672,225.191,1373363.0
2019-01-04 10:00:00,249.13,249.57,249.1,249.47,2360869.0,225.2,225.5977,225.1729,225.5073,2360869.0
2019-01-04 10:05:00,249.47,249.51,249.12,249.28,1251395.0,225.5073,225.5435,225.191,225.3356,1251395.0
2019-01-04 10:10:00,249.29,249.38,248.73,248.74,1248498.0,225.3446,225.426,224.8384,224.8475,1248498.0
2019-01-04 10:15:00,248.73,248.98,248.6,248.63,1397597.0,224.8384,225.0644,224.7209,224.748,1397597.0
2019-01-04 10:20:00,248.64,250.3,248.02,250.09,4821891.0,224.7571,226.2576,224.1966,226.0678,4821891.0
2019-01-04 10:25:00,250.09,250.97,250.07,250.96,3395244.0,226.0678,226.8633,226.0497,226.8542,3395244.0
2019-01-04 10:30:00,250.96,251.35,250.44,250.47,2747198.0,226.8542,227.2068,226.3842,226.4113,2747198.0
2019-01-04 10:35:00,250.47,250.92,250.38,250.58,2444249.0,226.4113,226.8181,226.3299,226.5107,2444249.0
2019-01-04 10:40:00,250.58,250.76,250.1,250.16,2051880.0,226.5107,226.6734,226.0768,226.1311,2051880.0
2019-01-04 10:45:00,250.16,250.71,250.12,250.27,1280177.0,226.1311,226.6282,226.0949,226.2305,1280177.0
2019-01-04 10:50:00,250.27,250.87,250.27,250.41,962133.0,226.2305,226.7729,226.2305,226.357,962133.0
2019-01-04 10:55:00,250.42,251.06,250.4,251.03,910580.0,226.3661,226.9446,226.348,226.9175,910580.0
2019-01-04 11:00:00,251.03,251.76,250.78,251.67,1758718.0,226.9175,227.5774,226.6915,227.496,1758718.0
2019-01-04 11:05:00,251.67,251.73,251.29,251.56,1191022.0,227.496,227.5503,227.1525,227.3966,1191022.0
2019-01-04 11:10:00,251.56,251.86,251.25,251.29,1245920.0,227.3966,227.6678,227.1164,227.1525,1245920.0
2019-01-04 11:15:00,251.3,251.34,250.73,251.15,1485337.0,227.1616,227.1977,226.6463,227.026,1485337.0
2019-01-04 11:20:00,251.15,251.23,250.58,250.65,919109.0,227.026,227.0983,226.5107,226.574,919109.0
2019-01-04 11:25:00,250.64,250.75,250.34,250.59,1197299.0,226.565,226.6644,226.2938,226.5198,1197299.0
2019-01-04 11:30:00,250.58,250.96,250.25,250.95,1418556.0,226.5107,226.8542,226.2124,226.8452,1418556.0
2019-01-04 11:35:00,250.94,250.94,250.32,250.61,786722.0,226.8361,226.8361,226.2757,226.5378,786722.0
2019-01-04 11:40:00,250.62,251.02,250.53,250.79,602631.0,226.5469,226.9084,226.4655,226.7005,602631.0
2019-01-04 11:45:00,250.79,251.27,250.78,251.03,874301.0,226.7005,227.1344,226.6915,226.9175,874301.0
2019-01-04 11:50:00,251.03,251.55,251.02,251.45,646852.0,226.9175,227.3875,226.9084,227.2971,646852.0
2019-01-04 11:55:00,251.42,251.49,251.04,251.2,663833.0,227.27,227.3333,226.9265,227.0712,663833.0
2019-01-04 12:00:00,251.18,251.29,250.61,250.78,733697.0,227.0531,227.1525,226.5378,226.6915,733697.0
2019-01-04 12:05:00,250.79,251.26,250.72,251.17,479294.0,226.7005,227.1254,226.6373,227.044,479294.0
2019-01-04 12:10:00,251.18,251.49,251.11,251.37,368219.0,227.0531,227.3333,226.9898,227.2248,368219.0
2019-01-04 12:15:00,251.38,251.99,251.33,251.95,1002501.0,227.2339,227.7853,227.1887,227.7491,1002501.0
2019-01-04 12:20:00,251.96,252.12,251.8,251.82,1355069.0,227.7582,227.9028,227.6135,227.6316,1355069.0
2019-01-04 12:25:00,251.82,252.02,251.75,251.89,594238.0,227.6316,227.8124,227.5683,227.6949,594238.0
2019-01-04 12:30:00,251.87,251.96,251.6,251.92,633737.0,227.6768,227.7582,227.4327,227.722,633737.0
2019-01-04 12:35:00,251.91,252.07,251.8,252.02,577814.0,227.713,227.8576,227.6135,227.8124,577814.0
2019-01-04 12:40:00,252.0,252.4,251.99,252.32,963459.0,227.7943,228.1559,227.7853,228.0836,963459.0
2019-01-04 12:45:00,252.32,252.48,252.11,252.45,656329.0,228.0836,228.2282,227.8938,228.2011,656329.0
2019-01-04 12:50:00,252.46,252.59,252.3,252.39,774266.0,228.2101,228.3276,228.0655,228.1469,774266.0
2019-01-04 12:55:00,252.39,252.72,252.37,252.42,785212.0,228.1469,228.4452,228.1288,228.174,785212.0
2019-01-04 13:00:00,252.43,252.8,252.42,252.77,896730.0,228.183,228.5175,228.174,228.4904,896730.0
2019-01-04 13:05:00,252.77,253.11,252.77,253.07,1220590.0,228.4904,228.7977,228.4904,228.7615,1220590.0
2019-01-04 13:10:00,253.08,253.09,252.66,252.71,1120776.0,228.7706,228.7796,228.3909,228.4361,1120776.0
2019-01-04 13:15:00,252.7,252.86,252.53,252.74,940298.0,228.4271,228.5717,228.2734,228.4632,940298.0
2019-01-04 13:20:00,252.76,252.88,252.45,252.45,690341.0,228.4813,228.5898,228.2011,228.2011,690341.0
2019-01-04 13:25:00,252.46,252.64,252.43,252.6,445114.0,228.2101,228.3728,228.183,228.3367,445114.0
2019-01-04 13:30:00,252.6,252.99,252.6,252.66,771488.0,228.3367,228.6892,228.3367,228.3909,771488.0
2019-01-04 13:35:00,252.68,252.69,252.22,252.23,944719.0,228.409,228.418,227.9932,228.0022,944719.0
2019-01-04 13:40:00,252.23,252.31,251.8,251.92,1144963.0,228.0022,228.0745,227.6135,227.722,1144963.0
2019-01-04 13:45:00,251.92,252.41,251.75,252.36,737597.0,227.722,228.1649,227.5683,228.1197,737597.0
2019-01-04 13:50:00,252.37,252.49,252.1,252.27,691332.0,228.1288,228.2372,227.8847,228.0384,691332.0
2019-01-04 13:55:00,252.27,252.42,251.87,252.16,1182730.0,228.0384,228.174,227.6768,227.9389,1182730.0
2019-01-04 14:00:00,252.16,252.27,251.8,252.09,916296.0,227.9389,228.0384,227.6135,227.8757,916296.0
2019-01-04 14:05:00,252.09,252.14,251.5,251.74,1071145.0,227.8757,227.9209,227.3423,227.5593,1071145.0
2019-01-04 14:10:00,251.75,252.06,251.74,251.91,737511.0,227.5683,227.8486,227.5593,227.713,737511.0
2019-01-04 14:15:00,251.9,252.21,251.73,252.03,689861.0,227.7039,227.9841,227.5503,227.8214,689861.0
2019-01-04 14:20:00,252.05,252.46,251.98,252.43,932743.0,227.8395,228.2101,227.7762,228.183,932743.0
2019-01-04 14:25:00,252.43,252.5,252.28,252.39,583646.0,228.183,228.2463,228.0474,228.1469,583646.0
2019-01-04 14:30:00,252.39,252.56,252.25,252.56,780078.0,228.1469,228.3005,228.0203,228.3005,780078.0
2019-01-04 14:35:00,252.56,252.74,252.44,252.61,644227.0,228.3005,228.4632,228.1921,228.3457,644227.0
2019-01-04 14:40:00,252.62,252.79,252.4,252.54,1158152.0,228.3548,228.5084,228.1559,228.2824,1158152.0
2019-01-04 14:45:00,252.54,252.56,251.72,252.11,1380738.0,228.2824,228.3005,227.5412,227.8938,1380738.0
2019-01-04 14:50:00,252.12,252.17,251.84,251.97,691064.0,227.9028,227.948,227.6497,227.7672,691064.0
2019-01-04 14:55:00,251.95,252.03,251.56,251.65,1486980.0,227.7491,227.8214,227.3966,227.4779,1486980.0
2019-01-04 15:00:00,251.66,252.3,251.61,252.29,1138436.0,227.487,228.0655,227.4418,228.0565,1138436.0
2019-01-04 15:05:00,252.29,252.44,251.97,251.97,1071596.0,228.0565,228.1921,227.7672,227.7672,1071596.0
2019-01-04 15:10:00,251.98,252.38,251.9,252.3,1010985.0,227.7762,228.1378,227.7039,228.0655,1010985.0
2019-01-04 15:15:00,252.31,252.58,252.15,252.35,1025958.0,228.0745,228.3186,227.9299,228.1107,1025958.0
2019-01-04 15:20:00,252.35,252.44,251.64,251.67,1957660.0,228.1107,228.1921,227.4689,227.496,1957660.0
2019-01-04 15:25:00,251.67,251.86,251.47,251.77,1113436.0,227.496,227.6678,227.3152,227.5864,1113436.0
2019-01-04 15:30:00,251.78,252.2,251.62,252.18,1222333.0,227.5954,227.9751,227.4508,227.957,1222333.0
2019-01-04 15:35:00,252.19,252.28,251.83,251.89,1666209.0,227.9661,228.0474,227.6406,227.6949,1666209.0
2019-01-04 15:40:00,251.9,252.19,251.82,252.09,1686431.0,227.7039,227.9661,227.6316,227.8757,1686431.0
2019-01-04 15:45:00,252.08,252.55,252.05,252.22,2547783.0,227.8666,228.2915,227.8395,227.9932,2547783.0
2019-01-04 15:50:00,252.23,252.42,251.97,252.04,2992877.0,228.0022,228.174,227.7672,227.8305,2992877.0
2019-01-04 15:55:00,252.02,252.65,252.02,252.47,6381091.0,227.8124,228.3819,227.8124,228.2192,6381091.0
2019-01-07 09:30:00,252.69,252.9,252.48,252.61,1510679.0,228.418,228.6079,228.2282,228.3457,1510679.0
2019-01-07 09:35:00,252.62,252.63,251.91,252.33,1767642.0,228.3548,228.3638,227.713,228.0926,1767642.0
2019-01-07 09:40:00,252.34,252.86,252.32,252.74,832062.0,228.1017,228.5717,228.0836,228.4632,832062.0
2019-01-07 09:45:00,252.74,252.88,252.38,252.41,941237.0,228.4632,228.5898,228.1378,228.1649,941237.0
2019-01-07 09:50:00,252.41,252.51,251.69,251.87,1160916.0,228.1649,228.2553,227.5141,227.6768,1160916.0
2019-01-07 09:55:00,251.88,252.61,251.82,252.53,849880.0,227.6858,228.3457,227.6316,228.2734,849880.0
2019-01-07 10:00:00,252.52,253.22,252.1,253.11,1720727.0,228.2644,228.8971,227.8847,228.7977,1720727.0
2019-01-07 10:05:00,253.11,253.2,252.78,252.83,1125229.0,228.7977,228.8791,228.4994,228.5446,1125229.0
2019-01-07 10:10:00,252.86,252.96,252.46,252.64,888289.0,228.5717,228.6621,228.2101,228.3728,888289.0
2019-01-07 10:15:00,252.63,252.95,252.47,252.65,950151.0,228.3638,228.6531,228.2192,228.3819,950151.0
2019-01-07 10:20:00,252.66,252.87,252.19,252.78,969418.0,228.3909,228.5807,227.9661,228.4994,969418.0
2019-01-07 10:25:00,252.77,253.18,252.65,252.9,1057124.0,228.4904,228.861,228.3819,228.6079,1057124.0
2019-01-07 10:30:00,252.89,253.77,252.88,253.76,1228682.0,228.5988,229.3943,228.5898,229.3853,1228682.0
2019-01-07 10:35:00,253.75,253.88,253.32,253.5,1447767.0,229.3762,229.4937,228.9875,229.1502,1447767.0
2019-01-07 10:40:00,253.51,254.04,253.37,253.72,1379249.0,229.1593,229.6384,229.0327,229.3491,1379249.0
2019-01-07 10:45:00,253.72,254.09,253.67,253.92,715023.0,229.3491,229.6836,229.3039,229.5299,715023.0
2019-01-07 10:50:00,253.93,254.2,253.83,254.01,959389.0,229.5389,229.783,229.4485,229.6112,959389.0
2019-01-07 10:55:00,254.0,254.08,253.77,253.91,523353.0,229.6022,229.6745,229.3943,229.5209,523353.0
2019-01-07 11:00:00,253.91,254.33,253.76,254.16,703600.0,229.5209,229.9005,229.3853,229.7468,703600.0
2019-01-07 11:05:00,254.18,254.21,253.73,253.91,966725.0,229.7649,229.792,229.3581,229.5209,966725.0
2019-01-07 11:10:00,253.92,254.19,253.81,253.99,615815.0,229.5299,229.774,229.4305,229.5932,615815.0
2019-01-07 11:15:00,253.99,254.23,253.97,254.14,413374.0,229.5932,229.8101,229.5751,229.7288,413374.0
2019-01-07 11:20:00,254.14,254.3,253.98,254.12,539899.0,229.7288,229.8734,229.5841,229.7107,539899.0
2019-01-07 11:25:00,254.12,254.12,253.81,254.04,424686.0,229.7107,229.7107,229.4305,229.6384,424686.0
2019-01-07 11:30:00,254.04,254.2,253.83,254.14,962357.0,229.6384,229.783,229.4485,229.7288,962357.0
2019-01-07 11:35:00,254.15,254.67,254.09,254.56,1216712.0,229.7378,230.2079,229.6836,230.1084,1216712.0
2019-01-07 11:40:00,254.59,254.79,254.42,254.76,800020.0,230.1355,230.3163,229.9819,230.2892,800020.0
2019-01-07 11:45:00,254.75,255.0,254.65,254.85,1694261.0,230.2802,230.5062,230.1898,230.3706,1694261.0
2019-01-07 11:50:00,254.86,255.15,254.86,255.02,1123107.0,230.3796,230.6417,230.3796,230.5242,1123107.0
2019-01-07 11:55:00,255.03,255.42,254.98,255.4,971705.0,230.5333,230.8858,230.4881,230.8677,971705.0
2019-01-07 12:00:00,255.38,255.45,254.95,254.97,1096817.0,230.8497,230.9129,230.461,230.479,1096817.0
2019-01-07 12:05:00,254.97,255.14,254.77,254.89,1152977.0,230.479,230.6327,230.2982,230.4067,1152977.0
2019-01-07 12:10:00,254.88,255.05,254.84,255.04,499911.0,230.3977,230.5514,230.3615,230.5423,499911.0
2019-01-07 12:15:00,255.04,255.1,254.92,255.01,480746.0,230.5423,230.5965,230.4338,230.5152,480746.0
2019-01-07 12:20:00,255.02,255.29,254.95,255.28,529379.0,230.5242,230.7683,230.461,230.7593,529379.0
2019-01-07 12:25:00,255.28,255.41,255.22,255.27,431305.0,230.7593,230.8768,230.705,230.7502,431305.0
2019-01-07 12:30:00,255.26,255.56,255.11,255.53,986251.0,230.7412,231.0124,230.6056,230.9852,986251.0
2019-01-07 12:35:00,255.52,255.56,255.34,255.55,383330.0,230.9762,231.0124,230.8135,231.0033,383330.0
2019-01-07 12:40:00,255.55,255.61,255.33,255.42,440135.0,231.0033,231.0576,230.8045,230.8858,440135.0
2019-01-07 12:45:00,255.42,255.61,255.33,255.37,507846.0,230.8858,231.0576,230.8045,230.8406,507846.0
2019-01-07 12:50:00,255.38,255.42,255.12,255.33,929763.0,230.8497,230.8858,230.6146,230.8045,929763.0
2019-01-07 12:55:00,255.34,255.67,255.25,255.46,473782.0,230.8135,231.1118,230.7321,230.922,473782.0
2019-01-07 13:00:00,255.47,255.75,255.45,255.69,570747.0,230.931,231.1841,230.9129,231.1299,570747.0
2019-01-07 13:05:00,255.7,255.71,255.48,255.67,543230.0,231.1389,231.148,230.94,231.1118,543230.0
2019-01-07 13:10:00,255.67,255.95,255.66,255.81,735934.0,231.1118,231.3649,231.1028,231.2383,735934.0
2019-01-07 13:15:00,255.81,255.9,255.7,255.81,416851.0,231.2383,231.3197,231.1389,231.2383,416851.0
2019-01-07 13:20:00,255.81,255.93,255.56,255.67,512536.0,231.2383,231.3468,231.0124,231.1118,512536.0
2019-01-07 13:25:00,255.67,255.8,255.52,255.68,644857.0,231.1118,231.2293,230.9762,231.1208,644857.0
2019-01-07 13:30:00,255.68,255.83,255.49,255.82,648688.0,231.1208,231.2564,230.9491,231.2474,648688.0
2019-01-07 13:35:00,255.82,255.84,255.58,255.6,303917.0,231.2474,231.2655,231.0304,231.0485,303917.0
2019-01-07 13:40:00,255.59,255.74,255.46,255.66,461082.0,231.0395,231.1751,230.922,231.1028,461082.0
2019-01-07 13:45:00,255.66,255.66,254.95,254.99,1247837.0,231.1028,231.1028,230.461,230.4971,1247837.0
2019-01-07 13:50:00,254.99,254.99,254.75,254.95,1041304.0,230.4971,230.4971,230.2802,230.461,1041304.0
2019-01-07 13:55:00,254.95,255.08,254.78,254.84,676124.0,230.461,230.5785,230.3073,230.3615,676124.0
2019-01-07 14:00:00,254.84,255.13,254.81,255.08,553787.0,230.3615,230.6237,230.3344,230.5785,553787.0
2019-01-07 14:05:00,255.08,255.1,254.63,254.79,1053504.0,230.5785,230.5965,230.1717,230.3163,1053504.0
2019-01-07 14:10:00,254.79,254.84,254.52,254.81,782012.0,230.3163,230.3615,230.0723,230.3344,782012.0
2019-01-07 14:15:00,254.81,254.95,254.66,254.9,630474.0,230.3344,230.461,230.1988,230.4158,630474.0
2019-01-07 14:20:00,254.9,255.05,254.8,254.81,891117.0,230.4158,230.5514,230.3254,230.3344,891117.0
2019-01-07 14:25:00,254.82,254.94,254.61,254.67,724268.0,230.3434,230.4519,230.1536,230.2079,724268.0
2019-01-07 14:30:00,254.67,254.86,254.54,254.65,719907.0,230.2079,230.3796,230.0903,230.1898,719907.0
2019-01-07 14:35:00,254.63,254.68,254.44,254.5,597992.0,230.1717,230.2169,229.9999,230.0542,597992.0
2019-01-07 14:40:00,254.51,254.74,254.37,254.52,695017.0,230.0632,230.2711,229.9367,230.0723,695017.0
2019-01-07 14:45:00,254.52,254.59,254.32,254.57,666550.0,230.0723,230.1355,229.8915,230.1175,666550.0
2019-01-07 14:50:00,254.56,254.56,254.07,254.13,700648.0,230.1084,230.1084,229.6655,229.7197,700648.0
2019-01-07 14:55:00,254.13,254.16,253.93,254.08,641278.0,229.7197,229.7468,229.5389,229.6745,641278.0
2019-01-07 15:00:00,254.08,254.63,254.03,254.59,853382.0,229.6745,230.1717,229.6293,230.1355,853382.0
2019-01-07 15:05:00,254.6,254.71,254.48,254.62,547976.0,230.1446,230.244,230.0361,230.1627,547976.0
2019-01-07 15:10:00,254.61,254.83,254.47,254.78,603084.0,230.1536,230.3525,230.0271,230.3073,603084.0
2019-01-07 15:15:00,254.78,255.0,254.76,254.97,740772.0,230.3073,230.5062,230.2892,230.479,740772.0
2019-01-07 15:20:00,254.96,255.01,254.84,254.97,757360.0,230.47,230.5152,230.3615,230.479,757360.0
2019-01-07 15:25:00,254.97,255.17,254.92,254.95,736262.0,230.479,230.6598,230.4338,230.461,736262.0
2019-01-07 15:30:00,254.95,255.05,254.41,254.71,1748250.0,230.461,230.5514,229.9728,230.244,1748250.0
2019-01-07 15:35:00,254.71,254.96,254.58,254.74,1502182.0,230.244,230.47,230.1265,230.2711,1502182.0
2019-01-07 15:40:00,254.72,254.74,254.45,254.62,1206721.0,230.253,230.2711,230.009,230.1627,1206721.0
2019-01-07 15:45:00,254.61,254.95,254.61,254.83,2636929.0,230.1536,230.461,230.1536,230.3525,2636929.0
2019-01-07 15:50:00,254.82,254.84,254.47,254.55,1839650.0,230.3434,230.3615,230.0271,230.0994,1839650.0
2019-01-07 15:55:00,254.56,254.82,254.07,254.29,4604776.0,230.1084,230.3434,229.6655,229.8644,4604776.0
2019-01-08 09:30:00,256.82,257.04,256.72,257.0,2549089.0,232.1513,232.3502,232.0609,232.314,2549089.0
2019-01-08 09:35:00,256.99,257.08,256.59,256.65,1964195.0,232.305,232.3864,231.9434,231.9977,1964195.0
2019-01-08 09:40:00,256.67,257.31,256.58,257.1,2288119.0,232.0157,232.5943,231.9344,232.4044,2288119.0
2019-01-08 09:45:00,257.09,257.15,256.21,256.43,1808400.0,232.3954,232.4496,231.5999,231.7988,1808400.0
2019-01-08 09:50:00,256.41,256.46,256.03,256.16,1168807.0,231.7807,231.8259,231.4372,231.5547,1168807.0
2019-01-08 09:55:00,256.19,256.49,255.98,256.22,1487724.0,231.5818,231.853,231.392,231.609,1487724.0
2019-01-08 10:00:00,256.22,256.59,256.18,256.51,1595641.0,231.609,231.9434,231.5728,231.8711,1595641.0
2019-01-08 10:05:00,256.54,256.71,256.45,256.5,805496.0,231.8982,232.0519,231.8169,231.8621,805496.0
2019-01-08 10:10:00,256.51,256.55,255.46,255.57,1753845.0,231.8711,231.9073,230.922,231.0214,1753845.0
2019-01-08 10:15:00,255.57,255.61,254.98,255.0,2244777.0,231.0214,231.0576,230.4881,230.5062,2244777.0
2019-01-08 10:20:00,255.0,255.31,254.99,255.21,1211180.0,230.5062,230.7864,230.4971,230.696,1211180.0
2019-01-08 10:25:00,255.2,255.62,255.18,255.39,1261076.0,230.6869,231.0666,230.6689,230.8587,1261076.0
2019-01-08 10:30:00,255.4,255.62,254.84,255.04,1322626.0,230.8677,231.0666,230.3615,230.5423,1322626.0
2019-01-08 10:35:00,255.04,255.24,254.78,255.23,1193883.0,230.5423,230.7231,230.3073,230.7141,1193883.0
2019-01-08 10:40:00,255.23,255.23,254.68,254.69,821024.0,230.7141,230.7141,230.2169,230.2259,821024.0
2019-01-08 10:45:00,254.7,254.72,254.4,254.6,995838.0,230.235,230.253,229.9638,230.1446,995838.0
2019-01-08 10:50:00,254.61,254.66,254.0,254.14,1198986.0,230.1536,230.1988,229.6022,229.7288,1198986.0
2019-01-08 10:55:00,254.15,254.57,254.06,254.49,1397344.0,229.7378,230.1175,229.6564,230.0451,1397344.0
2019-01-08 11:00:00,254.48,255.0,254.42,254.92,862931.0,230.0361,230.5062,229.9819,230.4338,862931.0
2019-01-08 11:05:00,254.93,255.24,254.7,255.07,1152990.0,230.4429,230.7231,230.235,230.5694,1152990.0
2019-01-08 11:10:00,255.08,255.1,254.67,254.79,853067.0,230.5785,230.5965,230.2079,230.3163,853067.0
2019-01-08 11:15:00,254.8,255.31,254.72,255.15,723090.0,230.3254,230.7864,230.253,230.6417,723090.0
2019-01-08 11:20:00,255.15,255.21,254.94,255.13,397237.0,230.6417,230.696,230.4519,230.6237,397237.0
2019-01-08 11:25:00,255.14,255.26,254.79,254.82,557645.0,230.6327,230.7412,230.3163,230.3434,557645.0
2019-01-08 11:30:00,254.82,254.82,254.32,254.41,844179.0,230.3434,230.3434,229.8915,229.9728,844179.0
2019-01-08 11:35:00,254.39,254.64,254.31,254.62,719445.0,229.9547,230.1807,229.8824,230.1627,719445.0
2019-01-08 11:40:00,254.61,254.8,254.47,254.57,580269.0,230.1536,230.3254,230.0271,230.1175,580269.0
2019-01-08 11:45:00,254.57,254.91,254.55,254.86,429961.0,230.1175,230.4248,230.0994,230.3796,429961.0
2019-01-08 11:50:00,254.86,254.95,254.63,254.89,378680.0,230.3796,230.461,230.1717,230.4067,378680.0
2019-01-08 11:55:00,254.91,255.38,254.91,255.29,555247.0,230.4248,230.8497,230.4248,230.7683,555247.0
2019-01-08 12:00:00,255.3,255.53,255.15,255.51,632813.0,230.7773,230.9852,230.6417,230.9672,632813.0
2019-01-08 12:05:00,255.5,255.52,255.26,255.35,479170.0,230.9581,230.9762,230.7412,230.8225,479170.0
2019-01-08 12:10:00,255.36,255.52,255.12,255.5,646898.0,230.8316,230.9762,230.6146,230.9581,646898.0
2019-01-08 12:15:00,255.5,255.88,255.41,255.72,616623.0,230.9581,231.3016,230.8768,231.157,616623.0
2019-01-08 12:20:00,255.72,255.88,255.65,255.87,609302.0,231.157,231.3016,231.0937,231.2926,609302.0
2019-01-08 12:25:00,255.87,256.06,255.78,255.83,749070.0,231.2926,231.4643,231.2112,231.2564,749070.0
2019-01-08 12:30:00,255.83,255.98,255.6,255.64,416818.0,231.2564,231.392,231.0485,231.0847,416818.0
2019-01-08 12:35:00,255.62,255.62,255.23,255.33,913463.0,231.0666,231.0666,230.7141,230.8045,913463.0
2019-01-08 12:40:00,255.31,255.72,255.28,255.61,816365.0,230.7864,231.157,230.7593,231.0576,816365.0
2019-01-08 12:45:00,255.61,255.77,254.84,254.84,1202618.0,231.0576,231.2022,230.3615,230.3615,1202618.0
2019-01-08 12:50:00,254.84,255.22,254.71,255.16,855601.0,230.3615,230.705,230.244,230.6508,855601.0
2019-01-08 12:55:00,255.17,255.3,254.86,255.2,419945.0,230.6598,230.7773,230.3796,230.6869,419945.0
2019-01-08 13:00:00,255.21,255.52,254.91,255.4,653531.0,230.696,230.9762,230.4248,230.8677,653531.0
2019-01-08 13:05:00,255.4,255.53,255.32,255.41,477457.0,230.8677,230.9852,230.7954,230.8768,477457.0
2019-01-08 13:10:00,255.41,255.78,255.32,255.66,528974.0,230.8768,231.2112,230.7954,231.1028,528974.0
2019-01-08 13:15:00,255.65,255.78,255.45,255.49,411033.0,231.0937,231.2112,230.9129,230.9491,411033.0
2019-01-08 13:20:00,255.48,255.84,255.48,255.64,330678.0,230.94,231.2655,230.94,231.0847,330678.0
2019-01-08 13:25:00,255.63,255.77,255.54,255.7,386261.0,231.0756,231.2022,230.9943,231.1389,386261.0
2019-01-08 13:30:00,255.7,256.02,255.65,255.94,671574.0,231.1389,231.4282,231.0937,231.3559,671574.0
2019-01-08 13:35:00,255.94,255.95,255.78,255.82,410249.0,231.3559,231.3649,231.2112,231.2474,410249.0
2019-01-08 13:40:00,255.83,255.85,255.61,255.65,342652.0,231.2564,231.2745,231.0576,231.0937,342652.0
2019-01-08 13:45:00,255.64,255.86,255.36,255.82,413431.0,231.0847,231.2835,230.8316,231.2474,413431.0
2019-01-08 13:50:00,255.84,256.47,255.82,256.39,1468764.0,231.2655,231.835,231.2474,231.7626,1468764.0
2019-01-08 13:55:00,256.4,256.45,256.16,256.21,661948.0,231.7717,231.8169,231.5547,231.5999,661948.0
2019-01-08 14:00:00,256.22,256.41,256.05,256.18,651782.0,231.609,231.7807,231.4553,231.5728,651782.0
2019-01-08 14:05:00,256.16,256.31,256.0,256.21,726320.0,231.5547,231.6903,231.4101,231.5999,726320.0
2019-01-08 14:10:00,256.21,256.44,256.17,256.44,487375.0,231.5999,231.8078,231.5638,231.8078,487375.0
2019-01-08 14:15:00,256.44,256.53,256.25,256.33,589487.0,231.8078,231.8892,231.6361,231.7084,589487.0
2019-01-08 14:20:00,256.34,256.34,255.92,256.02,724516.0,231.7174,231.7174,231.3378,231.4282,724516.0
2019-01-08 14:25:00,256.02,256.19,255.95,256.12,406504.0,231.4282,231.5818,231.3649,231.5186,406504.0
2019-01-08 14:30:00,256.12,256.36,256.01,256.29,486061.0,231.5186,231.7355,231.4191,231.6722,486061.0
2019-01-08 14:35:00,256.29,256.44,256.09,256.37,541725.0,231.6722,231.8078,231.4915,231.7446,541725.0
2019-01-08 14:40:00,256.38,256.51,256.33,256.41,543146.0,231.7536,231.8711,231.7084,231.7807,543146.0
2019-01-08 14:45:00,256.43,256.59,256.18,256.48,437091.0,231.7988,231.9434,231.5728,231.844,437091.0
2019-01-08 14:50:00,256.48,256.5,256.16,256.36,440466.0,231.844,231.8621,231.5547,231.7355,440466.0
2019-01-08 14:55:00,256.36,256.36,256.06,256.24,480647.0,231.7355,231.7355,231.4643,231.627,480647.0
2019-01-08 15:00:00,256.24,256.38,256.09,256.16,498452.0,231.627,231.7536,231.4915,231.5547,498452.0
2019-01-08 15:05:00,256.18,256.34,255.8,256.19,801817.0,231.5728,231.7174,231.2293,231.5818,801817.0
2019-01-08 15:10:00,256.19,256.46,256.16,256.42,592113.0,231.5818,231.8259,231.5547,231.7898,592113.0
2019-01-08 15:15:00,256.4,256.56,256.31,256.5,598391.0,231.7717,231.9163,231.6903,231.8621,598391.0
2019-01-08 15:20:00,256.5,256.58,256.32,256.54,763675.0,231.8621,231.9344,231.6994,231.8982,763675.0
2019-01-08 15:25:00,256.55,256.69,256.36,256.69,1109959.0,231.9073,232.0338,231.7355,232.0338,1109959.0
2019-01-08 15:30:00,256.69,256.94,256.63,256.82,1949639.0,232.0338,232.2598,231.9796,232.1513,1949639.0
2019-01-08 15:35:00,256.82,256.93,256.75,256.85,1314802.0,232.1513,232.2508,232.0881,232.1785,1314802.0
2019-01-08 15:40:00,256.85,256.86,256.47,256.71,1279342.0,232.1785,232.1875,231.835,232.0519,1279342.0
2019-01-08 15:45:00,256.7,256.9,256.57,256.58,2004478.0,232.0429,232.2237,231.9253,231.9344,2004478.0
2019-01-08 15:50:00,256.58,256.75,256.42,256.72,2167626.0,231.9344,232.0881,231.7898,232.0609,2167626.0
2019-01-08 15:55:00,256.73,256.8,256.53,256.69,4092901.0,232.07,232.1333,231.8892,232.0338,4092901.0
2019-01-09 09:30:00,257.55,257.74,257.33,257.67,1656372.0,232.8112,232.983,232.6123,232.9197,1656372.0
2019-01-09 09:35:00,257.67,257.89,257.57,257.64,1423253.0,232.9197,233.1186,232.8293,232.8926,1423253.0
2019-01-09 09:40:00,257.64,257.78,257.38,257.55,1576215.0,232.8926,233.0191,232.6575,232.8112,1576215.0
2019-01-09 09:45:00,257.56,257.74,257.06,257.36,1543314.0,232.8203,232.983,232.3683,232.6395,1543314.0
2019-01-09 09:50:00,257.36,258.16,257.32,258.05,1719555.0,232.6395,233.3626,232.6033,233.2632,1719555.0
2019-01-09 09:55:00,258.05,258.11,257.85,258.07,932950.0,233.2632,233.3174,233.0824,233.2813,932950.0
2019-01-09 10:00:00,258.07,258.25,257.88,258.15,1109382.0,233.2813,233.444,233.1095,233.3536,1109382.0
2019-01-09 10:05:00,258.14,258.29,257.52,257.91,1799597.0,233.3445,233.4801,232.7841,233.1366,1799597.0
2019-01-09 10:10:00,257.91,258.15,257.53,257.54,1361408.0,233.1366,233.3536,232.7931,232.8022,1361408.0
2019-01-09 10:15:00,257.55,257.89,257.43,257.82,745843.0,232.8112,233.1186,232.7027,233.0553,745843.0
2019-01-09 10:20:00,257.85,258.04,257.79,257.98,701162.0,233.0824,233.2541,233.0282,233.1999,701162.0
2019-01-09 10:25:00,257.98,258.03,257.65,257.84,810117.0,233.1999,233.2451,232.9016,233.0734,810117.0
2019-01-09 10:30:00,257.84,257.84,256.97,257.02,2009816.0,233.0734,233.0734,232.2869,232.3321,2009816.0
2019-01-09 10:35:00,257.03,257.32,256.93,257.13,1531394.0,232.3412,232.6033,232.2508,232.4316,1531394.0
2019-01-09 10:40:00,257.13,257.15,256.41,256.45,1730330.0,232.4316,232.4496,231.7807,231.8169,1730330.0
2019-01-09 10:45:00,256.46,256.64,256.19,256.63,1237865.0,231.8259,231.9886,231.5818,231.9796,1237865.0
2019-01-09 10:50:00,256.64,257.0,256.6,256.77,923584.0,231.9886,232.314,231.9525,232.1061,923584.0
2019-01-09 10:55:00,256.79,257.0,256.68,256.94,598603.0,232.1242,232.314,232.0248,232.2598,598603.0
2019-01-09 11:00:00,256.93,257.63,256.83,257.54,1478510.0,232.2508,232.8835,232.1604,232.8022,1478510.0
2019-01-09 11:05:00,257.55,257.72,257.35,257.45,1145490.0,232.8112,232.9649,232.6304,232.7208,1145490.0
2019-01-09 11:10:00,257.45,257.79,257.25,257.52,709191.0,232.7208,233.0282,232.54,232.7841,709191.0
2019-01-09 11:15:00,257.51,257.61,257.28,257.5,632234.0,232.7751,232.8655,232.5671,232.766,632234.0
2019-01-09 11:20:00,257.5,257.97,257.26,257.82,763791.0,232.766,233.1909,232.5491,233.0553,763791.0
2019-01-09 11:25:00,257.83,258.02,257.72,257.88,754534.0,233.0643,233.2361,232.9649,233.1095,754534.0
2019-01-09 11:30:00,257.88,257.95,257.59,257.81,583065.0,233.1095,233.1728,232.8474,233.0462,583065.0
2019-01-09 11:35:00,257.81,257.94,257.56,257.77,736132.0,233.0462,233.1638,232.8203,233.0101,736132.0
2019-01-09 11:40:00,257.77,257.82,257.53,257.7,412690.0,233.0101,233.0553,232.7931,232.9468,412690.0
2019-01-09 11:45:00,257.71,258.18,257.63,258.08,585971.0,232.9558,233.3807,232.8835,233.2903,585971.0
2019-01-09 11:50:00,258.09,258.55,257.98,258.43,1219852.0,233.2993,233.7152,233.1999,233.6067,1219852.0
2019-01-09 11:55:00,258.43,258.48,258.1,258.17,555169.0,233.6067,233.6519,233.3084,233.3717,555169.0
2019-01-09 12:00:00,258.15,258.27,258.03,258.23,476223.0,233.3536,233.4621,233.2451,233.4259,476223.0
2019-01-09 12:05:00,258.23,258.29,257.95,258.01,589073.0,233.4259,233.4801,233.1728,233.227,589073.0
2019-01-09 12:10:00,258.02,258.18,257.92,258.13,341172.0,233.2361,233.3807,233.1457,233.3355,341172.0
2019-01-09 12:15:00,258.17,258.31,258.06,258.23,439392.0,233.3717,233.4982,233.2722,233.4259,439392.0
2019-01-09 12:20:00,258.23,258.28,258.12,258.25,361596.0,233.4259,233.4711,233.3265,233.444,361596.0
2019-01-09 12:25:00,258.24,258.35,258.17,258.21,559091.0,233.4349,233.5344,233.3717,233.4078,559091.0
2019-01-09 12:30:00,258.21,258.43,258.13,258.35,371864.0,233.4078,233.6067,233.3355,233.5344,371864.0
2019-01-09 12:35:00,258.35,258.55,258.27,258.42,1110793.0,233.5344,233.7152,233.4621,233.5976,1110793.0
2019-01-09 12:40:00,258.42,258.47,258.29,258.42,453723.0,233.5976,233.6428,233.4801,233.5976,453723.0
2019-01-09 12:45:00,258.42,258.8,258.38,258.56,930478.0,233.5976,233.9411,233.5615,233.7242,930478.0
2019-01-09 12:50:00,258.56,258.72,258.55,258.62,662323.0,233.7242,233.8688,233.7152,233.7784,662323.0
2019-01-09 12:55:00,258.62,258.75,258.55,258.72,323024.0,233.7784,233.8959,233.7152,233.8688,323024.0
2019-01-09 13:00:00,258.71,258.77,258.48,258.54,533944.0,233.8598,233.914,233.6519,233.7061,533944.0
2019-01-09 13:05:00,258.53,258.53,258.25,258.43,511027.0,233.6971,233.6971,233.444,233.6067,511027.0
2019-01-09 13:10:00,258.44,258.45,258.22,258.45,431663.0,233.6157,233.6248,233.4169,233.6248,431663.0
2019-01-09 13:15:00,258.44,258.58,258.34,258.53,458713.0,233.6157,233.7423,233.5253,233.6971,458713.0
2019-01-09 13:20:00,258.54,258.65,258.48,258.63,321783.0,233.7061,233.8056,233.6519,233.7875,321783.0
2019-01-09 13:25:00,258.64,258.67,258.46,258.52,273594.0,233.7965,233.8236,233.6338,233.688,273594.0
2019-01-09 13:30:00,258.51,258.59,258.26,258.29,584367.0,233.679,233.7513,233.453,233.4801,584367.0
2019-01-09 13:35:00,258.3,258.43,258.29,258.31,293752.0,233.4892,233.6067,233.4801,233.4982,293752.0
2019-01-09 13:40:00,258.32,258.47,258.31,258.38,304260.0,233.5073,233.6428,233.4982,233.5615,304260.0
2019-01-09 13:45:00,258.39,258.43,258.25,258.3,360936.0,233.5705,233.6067,233.444,233.4892,360936.0
2019-01-09 13:50:00,258.31,258.31,257.89,258.01,822178.0,233.4982,233.4982,233.1186,233.227,822178.0
2019-01-09 13:55:00,258.02,258.21,258.0,258.17,456781.0,233.2361,233.4078,233.218,233.3717,456781.0
2019-01-09 14:00:00,258.16,258.83,258.14,258.42,2170403.0,233.3626,233.9683,233.3445,233.5976,2170403.0
2019-01-09 14:05:00,258.42,258.91,258.4,258.87,682718.0,233.5976,234.0406,233.5796,234.0044,682718.0
2019-01-09 14:10:00,258.87,258.89,258.44,258.59,843048.0,234.0044,234.0225,233.6157,233.7513,843048.0
2019-01-09 14:15:00,258.59,258.65,257.68,257.72,1077280.0,233.7513,233.8056,232.9287,232.9649,1077280.0
2019-01-09 14:20:00,257.72,257.82,257.29,257.55,1239536.0,232.9649,233.0553,232.5762,232.8112,1239536.0
2019-01-09 14:25:00,257.55,257.76,257.44,257.65,1046882.0,232.8112,233.001,232.7118,232.9016,1046882.0
2019-01-09 14:30:00,257.65,257.91,257.35,257.83,773318.0,232.9016,233.1366,232.6304,233.0643,773318.0
2019-01-09 14:35:00,257.83,257.99,257.71,257.92,572326.0,233.0643,233.209,232.9558,233.1457,572326.0
2019-01-09 14:40:00,257.9,258.18,257.81,258.16,482392.0,233.1276,233.3807,233.0462,233.3626,482392.0
2019-01-09 14:45:00,258.17,258.55,258.11,258.54,827610.0,233.3717,233.7152,233.3174,233.7061,827610.0
2019-01-09 14:50:00,258.54,258.56,258.29,258.42,806194.0,233.7061,233.7242,233.4801,233.5976,806194.0
2019-01-09 14:55:00,258.42,258.45,258.15,258.16,619043.0,233.5976,233.6248,233.3536,233.3626,619043.0
2019-01-09 15:00:00,258.17,258.49,258.06,258.4,554217.0,233.3717,233.6609,233.2722,233.5796,554217.0
2019-01-09 15:05:00,258.39,258.42,258.13,258.36,419342.0,233.5705,233.5976,233.3355,233.5434,419342.0
2019-01-09 15:10:00,258.35,258.52,258.21,258.35,535645.0,233.5344,233.688,233.4078,233.5344,535645.0
2019-01-09 15:15:00,258.35,258.58,258.33,258.49,420366.0,233.5344,233.7423,233.5163,233.6609,420366.0
2019-01-09 15:20:00,258.49,258.61,258.38,258.44,880294.0,233.6609,233.7694,233.5615,233.6157,880294.0
2019-01-09 15:25:00,258.43,258.55,258.29,258.38,1074486.0,233.6067,233.7152,233.4801,233.5615,1074486.0
2019-01-09 15:30:00,258.38,258.49,258.08,258.39,1277653.0,233.5615,233.6609,233.2903,233.5705,1277653.0
2019-01-09 15:35:00,258.38,258.42,257.93,258.0,1556965.0,233.5615,233.5976,233.1547,233.218,1556965.0
2019-01-09 15:40:00,258.0,258.09,257.7,257.92,1334373.0,233.218,233.2993,232.9468,233.1457,1334373.0
2019-01-09 15:45:00,257.91,257.98,257.36,257.54,1594128.0,233.1366,233.1999,232.6395,232.8022,1594128.0
2019-01-09 15:50:00,257.53,257.54,257.29,257.36,1312190.0,232.7931,232.8022,232.5762,232.6395,1312190.0
2019-01-09 15:55:00,257.37,258.01,257.3,257.88,3784930.0,232.6485,233.227,232.5852,233.1095,3784930.0
2019-01-10 09:30:00,256.3,256.49,256.0,256.02,1805262.0,231.6813,231.853,231.4101,231.4282,1805262.0
2019-01-10 09:35:00,256.01,256.42,255.94,256.16,1310219.0,231.4191,231.7898,231.3559,231.5547,1310219.0
2019-01-10 09:40:00,256.16,256.33,255.82,255.96,1093125.0,231.5547,231.7084,231.2474,231.3739,1093125.0
2019-01-10 09:45:00,255.96,256.09,255.67,255.7,1170198.0,231.3739,231.4915,231.1118,231.1389,1170198.0
2019-01-10 09:50:00,255.7,255.97,255.62,255.79,768983.0,231.1389,231.383,231.0666,231.2203,768983.0
2019-01-10 09:55:00,255.78,255.96,255.5,255.92,1195223.0,231.2112,231.3739,230.9581,231.3378,1195223.0
2019-01-10 10:00:00,255.93,256.37,255.84,256.05,1076629.0,231.3468,231.7446,231.2655,231.4553,1076629.0
2019-01-10 10:05:00,256.05,256.33,256.0,256.23,698626.0,231.4553,231.7084,231.4101,231.618,698626.0
2019-01-10 10:10:00,256.23,256.5,256.19,256.19,857632.0,231.618,231.8621,231.5818,231.5818,857632.0
2019-01-10 10:15:00,256.19,256.27,255.73,256.17,1150657.0,231.5818,231.6542,231.166,231.5638,1150657.0
2019-01-10 10:20:00,256.17,256.87,256.16,256.81,1116136.0,231.5638,232.1965,231.5547,232.1423,1116136.0
2019-01-10 10:25:00,256.81,257.19,256.72,257.12,1191267.0,232.1423,232.4858,232.0609,232.4225,1191267.0
2019-01-10 10:30:00,257.12,257.29,256.97,257.12,937732.0,232.4225,232.5762,232.2869,232.4225,937732.0
2019-01-10 10:35:00,257.13,257.2,256.9,257.15,530731.0,232.4316,232.4948,232.2237,232.4496,530731.0
2019-01-10 10:40:00,257.15,257.2,256.95,257.1,529292.0,232.4496,232.4948,232.2688,232.4044,529292.0
2019-01-10 10:45:00,257.09,257.27,256.92,257.24,580795.0,232.3954,232.5581,232.2417,232.531,580795.0
2019-01-10 10:50:00,257.24,257.5,257.18,257.46,1119247.0,232.531,232.766,232.4768,232.7299,1119247.0
2019-01-10 10:55:00,257.46,257.6,257.32,257.55,600255.0,232.7299,232.8564,232.6033,232.8112,600255.0
2019-01-10 11:00:00,257.55,257.58,257.37,257.57,717060.0,232.8112,232.8383,232.6485,232.8293,717060.0
2019-01-10 11:05:00,257.57,257.84,257.56,257.73,647251.0,232.8293,233.0734,232.8203,232.9739,647251.0
2019-01-10 11:10:00,257.74,257.96,257.68,257.89,616411.0,232.983,233.1818,232.9287,233.1186,616411.0
2019-01-10 11:15:00,257.89,258.05,257.72,257.73,843372.0,233.1186,233.2632,232.9649,232.9739,843372.0
2019-01-10 11:20:00,257.74,257.85,257.62,257.63,494317.0,232.983,233.0824,232.8745,232.8835,494317.0
2019-01-10 11:25:00,257.63,257.71,257.55,257.59,480802.0,232.8835,232.9558,232.8112,232.8474,480802.0
2019-01-10 11:30:00,257.6,258.04,257.6,258.01,487357.0,232.8564,233.2541,232.8564,233.227,487357.0
2019-01-10 11:35:00,258.01,258.33,258.0,258.19,942577.0,233.227,233.5163,233.218,233.3897,942577.0
2019-01-10 11:40:00,258.2,258.27,257.98,258.01,390952.0,233.3988,233.4621,233.1999,233.227,390952.0
2019-01-10 11:45:00,258.0,258.05,257.87,258.01,392665.0,233.218,233.2632,233.1005,233.227,392665.0
2019-01-10 11:50:00,258.0,258.04,257.79,257.99,506485.0,233.218,233.2541,233.0282,233.209,506485.0
2019-01-10 11:55:00,258.0,258.18,257.82,258.14,478893.0,233.218,233.3807,233.0553,233.3445,478893.0
2019-01-10 12:00:00,258.13,258.42,257.8,257.9,803687.0,233.3355,233.5976,233.0372,233.1276,803687.0
2019-01-10 12:05:00,257.89,257.9,257.71,257.73,708132.0,233.1186,233.1276,232.9558,232.9739,708132.0
2019-01-10 12:10:00,257.72,257.9,257.67,257.82,505618.0,232.9649,233.1276,232.9197,233.0553,505618.0
2019-01-10 12:15:00,257.82,257.97,257.82,257.87,174934.0,233.0553,233.1909,233.0553,233.1005,174934.0
2019-01-10 12:20:00,257.86,258.01,257.72,258.01,218280.0,233.0914,233.227,232.9649,233.227,218280.0
2019-01-10 12:25:00,258.01,258.18,257.89,258.08,374139.0,233.227,233.3807,233.1186,233.2903,374139.0
2019-01-10 12:30:00,258.09,258.19,258.0,258.01,288083.0,233.2993,233.3897,233.218,233.227,288083.0
2019-01-10 12:35:00,258.0,258.16,257.96,258.08,287360.0,233.218,233.3626,233.1818,233.2903,287360.0
2019-01-10 12:40:00,258.08,258.08,257.74,257.86,463079.0,233.2903,233.2903,232.983,233.0914,463079.0
2019-01-10 12:45:00,257.85,258.58,257.81,258.35,1025139.0,233.0824,233.7423,233.0462,233.5344,1025139.0
2019-01-10 12:50:00,258.35,258.69,258.23,258.38,1339597.0,233.5344,233.8417,233.4259,233.5615,1339597.0
2019-01-10 12:55:00,258.37,258.41,258.16,258.27,555857.0,233.5525,233.5886,233.3626,233.4621,555857.0
2019-01-10 13:00:00,258.28,258.32,257.9,258.04,654901.0,233.4711,233.5073,233.1276,233.2541,654901.0
2019-01-10 13:05:00,258.04,258.16,257.21,257.26,1432537.0,233.2541,233.3626,232.5039,232.5491,1432537.0
2019-01-10 13:10:00,257.25,257.46,257.18,257.23,954820.0,232.54,232.7299,232.4768,232.522,954820.0
2019-01-10 13:15:00,257.23,257.27,256.89,257.2,1155698.0,232.522,232.5581,232.2146,232.4948,1155698.0
2019-01-10 13:20:00,257.19,257.29,257.03,257.22,678892.0,232.4858,232.5762,232.3412,232.5129,678892.0
2019-01-10 13:25:00,257.21,257.53,257.19,257.46,887113.0,232.5039,232.7931,232.4858,232.7299,887113.0
2019-01-10 13:30:00,257.46,257.53,257.12,257.38,833531.0,232.7299,232.7931,232.4225,232.6575,833531.0
2019-01-10 13:35:00,257.4,257.41,256.96,257.06,536948.0,232.6756,232.6847,232.2779,232.3683,536948.0
2019-01-10 13:40:00,257.07,257.07,256.66,256.89,885249.0,232.3773,232.3773,232.0067,232.2146,885249.0
2019-01-10 13:45:00,256.89,257.22,256.86,257.15,529187.0,232.2146,232.5129,232.1875,232.4496,529187.0
2019-01-10 13:50:00,257.14,257.33,257.06,257.15,642200.0,232.4406,232.6123,232.3683,232.4496,642200.0
2019-01-10 13:55:00,257.15,257.48,257.11,257.44,476109.0,232.4496,232.7479,232.4135,232.7118,476109.0
2019-01-10 14:00:00,257.44,257.85,257.41,257.79,1173237.0,232.7118,233.0824,232.6847,233.0282,1173237.0
2019-01-10 14:05:00,257.79,258.33,257.79,258.29,1474927.0,233.0282,233.5163,233.0282,233.4801,1474927.0
2019-01-10 14:10:00,258.29,258.45,258.21,258.29,1051125.0,233.4801,233.6248,233.4078,233.4801,1051125.0
2019-01-10 14:15:00,258.28,258.53,258.22,258.53,971523.0,233.4711,233.6971,233.4169,233.6971,971523.0
2019-01-10 14:20:00,258.53,258.84,258.43,258.56,1719959.0,233.6971,233.9773,233.6067,233.7242,1719959.0
2019-01-10 14:25:00,258.56,258.57,258.34,258.38,828281.0,233.7242,233.7332,233.5253,233.5615,828281.0
2019-01-10 14:30:00,258.38,258.45,258.16,258.3,539396.0,233.5615,233.6248,233.3626,233.4892,539396.0
2019-01-10 14:35:00,258.29,258.42,258.09,258.19,480581.0,233.4801,233.5976,233.2993,233.3897,480581.0
2019-01-10 14:40:00,258.2,258.64,258.17,258.51,810423.0,233.3988,233.7965,233.3717,233.679,810423.0
2019-01-10 14:45:00,258.51,258.57,258.03,258.06,974656.0,233.679,233.7332,233.2451,233.2722,974656.0
2019-01-10 14:50:00,258.06,258.15,257.86,257.95,944314.0,233.2722,233.3536,233.0914,233.1728,944314.0
2019-01-10 14:55:00,257.94,258.32,257.83,258.28,909153.0,233.1638,233.5073,233.0643,233.4711,909153.0
2019-01-10 15:00:00,258.28,258.58,258.19,258.42,787973.0,233.4711,233.7423,233.3897,233.5976,787973.0
2019-01-10 15:05:00,258.42,258.57,258.3,258.3,542256.0,233.5976,233.7332,233.4892,233.4892,542256.0
2019-01-10 15:10:00,258.3,258.54,258.12,258.54,861030.0,233.4892,233.7061,233.3265,233.7061,861030.0
2019-01-10 15:15:00,258.52,258.57,258.37,258.39,409897.0,233.688,233.7332,233.5525,233.5705,409897.0
2019-01-10 15:20:00,258.39,258.58,258.29,258.56,814609.0,233.5705,233.7423,233.4801,233.7242,814609.0
2019-01-10 15:25:00,258.55,258.71,258.53,258.63,678051.0,233.7152,233.8598,233.6971,233.7875,678051.0
2019-01-10 15:30:00,258.62,258.84,258.43,258.72,871392.0,233.7784,233.9773,233.6067,233.8688,871392.0
2019-01-10 15:35:00,258.71,258.83,258.6,258.79,717899.0,233.8598,233.9683,233.7604,233.9321,717899.0
2019-01-10 15:40:00,258.79,259.06,258.78,259.02,2694080.0,233.9321,234.1762,233.9231,234.14,2694080.0
2019-01-10 15:45:00,259.03,259.16,258.8,258.87,2733629.0,234.1491,234.2666,233.9411,234.0044,2733629.0
2019-01-10 15:50:00,258.86,259.14,258.86,259.04,2202722.0,233.9954,234.2485,233.9954,234.1581,2202722.0
2019-01-10 15:55:00,259.04,259.13,258.77,258.96,4154040.0,234.1581,234.2394,233.914,234.0858,4154040.0
2019-01-11 09:30:00,257.68,257.86,257.46,257.73,1442980.0,232.9287,233.0914,232.7299,232.9739,1442980.0
2019-01-11 09:35:00,257.72,257.81,257.42,257.45,1023772.0,232.9649,233.0462,232.6937,232.7208,1023772.0
2019-01-11 09:40:00,257.45,257.82,257.22,257.38,1082385.0,232.7208,233.0553,232.5129,232.6575,1082385.0
2019-01-11 09:45:00,257.38,257.74,257.38,257.54,863897.0,232.6575,232.983,232.6575,232.8022,863897.0
2019-01-11 09:50:00,257.53,257.56,257.09,257.22,947731.0,232.7931,232.8203,232.3954,232.5129,947731.0
2019-01-11 09:55:00,257.21,257.63,257.03,257.54,1279746.0,232.5039,232.8835,232.3412,232.8022,1279746.0
2019-01-11 10:00:00,257.54,257.84,257.47,257.71,897049.0,232.8022,233.0734,232.7389,232.9558,897049.0
2019-01-11 10:05:00,257.71,258.02,257.62,258.02,947703.0,232.9558,233.2361,232.8745,233.2361,947703.0
2019-01-11 10:10:00,258.02,258.07,257.75,257.78,830214.0,233.2361,233.2813,232.992,233.0191,830214.0
2019-01-11 10:15:00,257.78,257.84,257.55,257.8,664583.0,233.0191,233.0734,232.8112,233.0372,664583.0
2019-01-11 10:20:00,257.8,257.85,257.57,257.75,447719.0,233.0372,233.0824,232.8293,232.992,447719.0
2019-01-11 10:25:00,257.75,257.76,257.2,257.22,919218.0,232.992,233.001,232.4948,232.5129,919218.0
2019-01-11 10:30:00,257.22,257.51,257.07,257.5,1181202.0,232.5129,232.7751,232.3773,232.766,1181202.0
2019-01-11 10:35:00,257.5,257.72,257.47,257.59,731533.0,232.766,232.9649,232.7389,232.8474,731533.0
2019-01-11 10:40:00,257.59,257.88,257.43,257.77,632470.0,232.8474,233.1095,232.7027,233.0101,632470.0
2019-01-11 10:45:00,257.77,257.85,257.62,257.76,436342.0,233.0101,233.0824,232.8745,233.001,436342.0
2019-01-11 10:50:00,257.76,257.86,257.43,257.85,614094.0,233.001,233.0914,232.7027,233.0824,614094.0
2019-01-11 10:55:00,257.84,258.17,257.84,258.14,1314320.0,233.0734,233.3717,233.0734,233.3445,1314320.0
2019-01-11 11:00:00,258.15,258.27,258.0,258.06,653205.0,233.3536,233.4621,233.218,233.2722,653205.0
2019-01-11 11:05:00,258.07,258.14,257.87,258.09,788778.0,233.2813,233.3445,233.1005,233.2993,788778.0
2019-01-11 11:10:00,258.07,258.1,257.58,257.71,902286.0,233.2813,233.3084,232.8383,232.9558,902286.0
2019-01-11 11:15:00,257.71,258.06,257.66,257.99,639131.0,232.9558,233.2722,232.9106,233.209,639131.0
2019-01-11 11:20:00,257.99,258.12,257.77,258.03,709628.0,233.209,233.3265,233.0101,233.2451,709628.0
2019-01-11 11:25:00,258.03,258.07,257.83,257.99,530817.0,233.2451,233.2813,233.0643,233.209,530817.0
2019-01-11 11:30:00,258.01,258.14,257.92,258.12,428051.0,233.227,233.3445,233.1457,233.3265,428051.0
2019-01-11 11:35:00,258.12,258.18,258.04,258.05,362222.0,233.3265,233.3807,233.2541,233.2632,362222.0
2019-01-11 11:40:00,258.05,258.26,258.0,258.23,459686.0,233.2632,233.453,233.218,233.4259,459686.0
2019-01-11 11:45:00,258.23,258.48,258.23,258.48,624218.0,233.4259,233.6519,233.4259,233.6519,624218.0
2019-01-11 11:50:00,258.48,258.49,258.26,258.29,413289.0,233.6519,233.6609,233.453,233.4801,413289.0
2019-01-11 11:55:00,258.29,258.46,258.25,258.44,283883.0,233.4801,233.6338,233.444,233.6157,283883.0
2019-01-11 12:00:00,258.43,258.59,258.37,258.48,535963.0,233.6067,233.7513,233.5525,233.6519,535963.0
2019-01-11 12:05:00,258.5,258.65,258.37,258.4,403198.0,233.67,233.8056,233.5525,233.5796,403198.0
2019-01-11 12:10:00,258.4,258.44,258.26,258.43,438711.0,233.5796,233.6157,233.453,233.6067,438711.0
2019-01-11 12:15:00,258.44,258.51,258.38,258.43,259324.0,233.6157,233.679,233.5615,233.6067,259324.0
2019-01-11 12:20:00,258.43,258.45,258.24,258.4,379529.0,233.6067,233.6248,233.4349,233.5796,379529.0
2019-01-11 12:25:00,258.41,258.61,258.38,258.46,513003.0,233.5886,233.7694,233.5615,233.6338,513003.0
2019-01-11 12:30:00,258.45,258.77,258.42,258.72,648981.0,233.6248,233.914,233.5976,233.8688,648981.0
2019-01-11 12:35:00,258.73,258.89,258.64,258.81,585389.0,233.8779,234.0225,233.7965,233.9502,585389.0
2019-01-11 12:40:00,258.81,258.91,258.79,258.82,613851.0,233.9502,234.0406,233.9321,233.9592,613851.0
2019-01-11 12:45:00,258.82,258.83,258.57,258.62,456330.0,233.9592,233.9683,233.7332,233.7784,456330.0
2019-01-11 12:50:00,258.63,258.79,258.62,258.67,368205.0,233.7875,233.9321,233.7784,233.8236,368205.0
2019-01-11 12:55:00,258.68,258.8,258.67,258.74,234466.0,233.8327,233.9411,233.8236,233.8869,234466.0
2019-01-11 13:00:00,258.74,258.76,258.34,258.4,426011.0,233.8869,233.905,233.5253,233.5796,426011.0
2019-01-11 13:05:00,258.4,258.56,258.37,258.42,508911.0,233.5796,233.7242,233.5525,233.5976,508911.0
2019-01-11 13:10:00,258.42,258.5,258.09,258.19,633953.0,233.5976,233.67,233.2993,233.3897,633953.0
2019-01-11 13:15:00,258.18,258.28,258.03,258.23,680136.0,233.3807,233.4711,233.2451,233.4259,680136.0
2019-01-11 13:20:00,258.25,258.25,257.97,257.98,510095.0,233.444,233.444,233.1909,233.1999,510095.0
2019-01-11 13:25:00,257.97,258.16,257.87,258.12,642319.0,233.1909,233.3626,233.1005,233.3265,642319.0
2019-01-11 13:30:00,258.13,258.24,258.08,258.17,393463.0,233.3355,233.4349,233.2903,233.3717,393463.0
2019-01-11 13:35:00,258.17,258.26,258.02,258.17,257088.0,233.3717,233.453,233.2361,233.3717,257088.0
2019-01-11 13:40:00,258.16,258.37,258.16,258.35,332518.0,233.3626,233.5525,233.3626,233.5344,332518.0
2019-01-11 13:45:00,258.34,258.38,258.2,258.21,350875.0,233.5253,233.5615,233.3988,233.4078,350875.0
2019-01-11 13:50:00,258.21,258.39,258.16,258.35,341074.0,233.4078,233.5705,233.3626,233.5344,341074.0
2019-01-11 13:55:00,258.36,258.49,258.26,258.33,390920.0,233.5434,233.6609,233.453,233.5163,390920.0
2019-01-11 14:00:00,258.33,258.45,258.12,258.29,423312.0,233.5163,233.6248,233.3265,233.4801,423312.0
2019-01-11 14:05:00,258.29,258.46,258.27,258.44,281829.0,233.4801,233.6338,233.4621,233.6157,281829.0
2019-01-11 14:10:00,258.44,258.65,258.39,258.54,526984.0,233.6157,233.8056,233.5705,233.7061,526984.0
2019-01-11 14:15:00,258.54,258.6,258.44,258.47,317757.0,233.7061,233.7604,233.6157,233.6428,317757.0
2019-01-11 14:20:00,258.47,258.51,258.37,258.42,351909.0,233.6428,233.679,233.5525,233.5976,351909.0
2019-01-11 14:25:00,258.42,258.61,258.34,258.55,424328.0,233.5976,233.7694,233.5253,233.7152,424328.0
2019-01-11 14:30:00,258.56,258.61,258.4,258.53,262102.0,233.7242,233.7694,233.5796,233.6971,262102.0
2019-01-11 14:35:00,258.53,258.63,258.52,258.56,238716.0,233.6971,233.7875,233.688,233.7242,238716.0
2019-01-11 14:40:00,258.56,258.67,258.42,258.62,489685.0,233.7242,233.8236,233.5976,233.7784,489685.0
2019-01-11 14:45:00,258.62,258.63,258.37,258.5,373046.0,233.7784,233.7875,233.5525,233.67,373046.0
2019-01-11 14:50:00,258.5,258.59,258.32,258.33,607131.0,233.67,233.7513,233.5073,233.5163,607131.0
2019-01-11 14:55:00,258.33,258.37,258.2,258.26,970065.0,233.5163,233.5525,233.3988,233.453,970065.0
2019-01-11 15:00:00,258.26,258.38,258.2,258.23,478095.0,233.453,233.5615,233.3988,233.4259,478095.0
2019-01-11 15:05:00,258.23,258.66,258.23,258.51,658249.0,233.4259,233.8146,233.4259,233.679,658249.0
2019-01-11 15:10:00,258.52,258.61,258.45,258.45,390298.0,233.688,233.7694,233.6248,233.6248,390298.0
2019-01-11 15:15:00,258.46,258.49,258.34,258.45,393662.0,233.6338,233.6609,233.5253,233.6248,393662.0
2019-01-11 15:20:00,258.45,258.5,258.37,258.42,415553.0,233.6248,233.67,233.5525,233.5976,415553.0
2019-01-11 15:25:00,258.42,258.43,258.25,258.27,633615.0,233.5976,233.6067,233.444,233.4621,633615.0
2019-01-11 15:30:00,258.28,258.61,258.27,258.57,665813.0,233.4711,233.7694,233.4621,233.7332,665813.0
2019-01-11 15:35:00,258.56,258.85,258.53,258.77,1230243.0,233.7242,233.9863,233.6971,233.914,1230243.0
2019-01-11 15:40:00,258.78,258.9,258.76,258.78,720309.0,233.9231,234.0315,233.905,233.9231,720309.0
2019-01-11 15:45:00,258.79,258.96,258.79,258.93,729094.0,233.9321,234.0858,233.9321,234.0587,729094.0
2019-01-11 15:50:00,258.93,258.98,258.78,258.82,1520416.0,234.0587,234.1039,233.9231,233.9592,1520416.0
2019-01-11 15:55:00,258.82,258.95,258.72,258.91,3673389.0,233.9592,234.0767,233.8688,234.0406,3673389.0
2019-01-14 09:30:00,256.86,256.91,256.44,256.54,1592856.0,232.1875,232.2327,231.8078,231.8982,1592856.0
2019-01-14 09:35:00,256.55,256.96,256.41,256.87,1158103.0,231.9073,232.2779,231.7807,232.1965,1158103.0
2019-01-14 09:40:00,256.87,257.35,256.86,257.28,1037620.0,232.1965,232.6304,232.1875,232.5671,1037620.0
2019-01-14 09:45:00,257.29,257.38,257.05,257.14,745456.0,232.5762,232.6575,232.3592,232.4406,745456.0
2019-01-14 09:50:00,257.14,257.53,257.08,257.34,1123662.0,232.4406,232.7931,232.3864,232.6214,1123662.0
2019-01-14 09:55:00,257.34,257.42,257.05,257.17,555799.0,232.6214,232.6937,232.3592,232.4677,555799.0
2019-01-14 10:00:00,257.19,257.59,257.03,257.51,747265.0,232.4858,232.8474,232.3412,232.7751,747265.0
2019-01-14 10:05:00,257.52,257.72,257.36,257.63,880658.0,232.7841,232.9649,232.6395,232.8835,880658.0
2019-01-14 10:10:00,257.63,257.77,257.58,257.68,1043908.0,232.8835,233.0101,232.8383,232.9287,1043908.0
2019-01-14 10:15:00,257.68,257.82,257.48,257.79,574109.0,232.9287,233.0553,232.7479,233.0282,574109.0
2019-01-14 10:20:00,257.78,257.86,257.53,257.59,412533.0,233.0191,233.0914,232.7931,232.8474,412533.0
2019-01-14 10:25:00,257.58,257.59,257.32,257.52,532380.0,232.8383,232.8474,232.6033,232.7841,532380.0
2019-01-14 10:30:00,257.52,257.98,257.42,257.87,847221.0,232.7841,233.1999,232.6937,233.1005,847221.0
2019-01-14 10:35:00,257.87,257.92,257.73,257.74,476886.0,233.1005,233.1457,232.9739,232.983,476886.0
2019-01-14 10:40:00,257.75,257.91,257.65,257.91,296286.0,232.992,233.1366,232.9016,233.1366,296286.0
2019-01-14 10:45:00,257.91,258.05,257.41,257.58,765729.0,233.1366,233.2632,232.6847,232.8383,765729.0
2019-01-14 10:50:00,257.56,257.69,257.45,257.63,429475.0,232.8203,232.9378,232.7208,232.8835,429475.0
2019-01-14 10:55:00,257.63,258.11,257.61,257.84,684136.0,232.8835,233.3174,232.8655,233.0734,684136.0
2019-01-14 11:00:00,257.85,258.0,257.57,257.87,498458.0,233.0824,233.218,232.8293,233.1005,498458.0
2019-01-14 11:05:00,257.87,257.9,257.54,257.66,348734.0,233.1005,233.1276,232.8022,232.9106,348734.0
2019-01-14 11:10:00,257.64,257.72,257.44,257.63,329795.0,232.8926,232.9649,232.7118,232.8835,329795.0
2019-01-14 11:15:00,257.64,257.79,257.21,257.26,604851.0,232.8926,233.0282,232.5039,232.5491,604851.0
2019-01-14 11:20:00,257.24,257.46,257.17,257.39,511236.0,232.531,232.7299,232.4677,232.6666,511236.0
2019-01-14 11:25:00,257.39,257.51,257.31,257.41,438558.0,232.6666,232.7751,232.5943,232.6847,438558.0
2019-01-14 11:30:00,257.41,257.76,257.27,257.67,649704.0,232.6847,233.001,232.5581,232.9197,649704.0
2019-01-14 11:35:00,257.67,257.95,257.62,257.88,341580.0,232.9197,233.1728,232.8745,233.1095,341580.0
2019-01-14 11:40:00,257.89,257.97,257.74,257.85,535528.0,233.1186,233.1909,232.983,233.0824,535528.0
2019-01-14 11:45:00,257.85,257.86,257.66,257.7,298280.0,233.0824,233.0914,232.9106,232.9468,298280.0
2019-01-14 11:50:00,257.7,257.78,257.38,257.56,410538.0,232.9468,233.0191,232.6575,232.8203,410538.0
2019-01-14 11:55:00,257.56,257.66,257.52,257.59,334799.0,232.8203,232.9106,232.7841,232.8474,334799.0
2019-01-14 12:00:00,257.6,257.64,257.48,257.6,228894.0,232.8564,232.8926,232.7479,232.8564,228894.0
2019-01-14 12:05:00,257.6,257.73,257.44,257.68,286173.0,232.8564,232.9739,232.7118,232.9287,286173.0
2019-01-14 12:10:00,257.68,257.82,257.63,257.82,282214.0,232.9287,233.0553,232.8835,233.0553,282214.0
2019-01-14 12:15:00,257.82,258.16,257.79,258.06,744699.0,233.0553,233.3626,233.0282,233.2722,744699.0
2019-01-14 12:20:00,258.05,258.09,257.95,258.06,461993.0,233.2632,233.2993,233.1728,233.2722,461993.0
2019-01-14 12:25:00,258.06,258.08,257.92,258.01,274324.0,233.2722,233.2903,233.1457,233.227,274324.0
2019-01-14 12:30:00,258.01,258.04,257.83,257.94,267402.0,233.227,233.2541,233.0643,233.1638,267402.0
2019-01-14 12:35:00,257.94,257.98,257.85,257.96,305770.0,233.1638,233.1999,233.0824,233.1818,305770.0
2019-01-14 12:40:00,257.97,258.0,257.83,257.97,257781.0,233.1909,233.218,233.0643,233.1909,257781.0
2019-01-14 12:45:00,257.97,258.07,257.84,257.86,445434.0,233.1909,233.2813,233.0734,233.0914,445434.0
2019-01-14 12:50:00,257.87,257.93,257.79,257.88,327435.0,233.1005,233.1547,233.0282,233.1095,327435.0
2019-01-14 12:55:00,257.88,257.95,257.81,257.85,173497.0,233.1095,233.1728,233.0462,233.0824,173497.0
2019-01-14 13:00:00,257.84,257.93,257.73,257.87,374575.0,233.0734,233.1547,232.9739,233.1005,374575.0
2019-01-14 13:05:00,257.86,257.9,257.68,257.9,320122.0,233.0914,233.1276,232.9287,233.1276,320122.0
2019-01-14 13:10:00,257.9,258.11,257.86,258.07,470247.0,233.1276,233.3174,233.0914,233.2813,470247.0
2019-01-14 13:15:00,258.07,258.13,258.0,258.12,659808.0,233.2813,233.3355,233.218,233.3265,659808.0
2019-01-14 13:20:00,258.12,258.23,258.11,258.13,397777.0,233.3265,233.4259,233.3174,233.3355,397777.0
2019-01-14 13:25:00,258.13,258.15,258.0,258.04,161138.0,233.3355,233.3536,233.218,233.2541,161138.0
2019-01-14 13:30:00,258.05,258.17,258.03,258.05,259630.0,233.2632,233.3717,233.2451,233.2632,259630.0
2019-01-14 13:35:00,258.04,258.21,258.04,258.19,294471.0,233.2541,233.4078,233.2541,233.3897,294471.0
2019-01-14 13:40:00,258.18,258.24,258.13,258.23,347354.0,233.3807,233.4349,233.3355,233.4259,347354.0
2019-01-14 13:45:00,258.22,258.3,258.03,258.1,467247.0,233.4169,233.4892,233.2451,233.3084,467247.0
2019-01-14 13:50:00,258.09,258.12,257.97,258.07,208882.0,233.2993,233.3265,233.1909,233.2813,208882.0
2019-01-14 13:55:00,258.06,258.12,257.93,257.97,174404.0,233.2722,233.3265,233.1547,233.1909,174404.0
2019-01-14 14:00:00,257.97,258.03,257.79,258.02,364902.0,233.1909,233.2451,233.0282,233.2361,364902.0
2019-01-14 14:05:00,258.02,258.1,257.78,257.84,477058.0,233.2361,233.3084,233.0191,233.0734,477058.0
2019-01-14 14:10:00,257.84,257.9,257.68,257.81,356608.0,233.0734,233.1276,232.9287,233.0462,356608.0
2019-01-14 14:15:00,257.81,257.83,257.6,257.62,453829.0,233.0462,233.0643,232.8564,232.8745,453829.0
2019-01-14 14:20:00,257.62,257.72,257.61,257.67,354504.0,232.8745,232.9649,232.8655,232.9197,354504.0
2019-01-14 14:25:00,257.66,257.69,257.48,257.62,749081.0,232.9106,232.9378,232.7479,232.8745,749081.0
2019-01-14 14:30:00,257.62,257.74,257.61,257.71,433635.0,232.8745,232.983,232.8655,232.9558,433635.0
2019-01-14 14:35:00,257.72,257.78,257.65,257.7,270119.0,232.9649,233.0191,232.9016,232.9468,270119.0
2019-01-14 14:40:00,257.7,257.91,257.68,257.87,296955.0,232.9468,233.1366,232.9287,233.1005,296955.0
2019-01-14 14:45:00,257.87,258.0,257.82,257.96,248893.0,233.1005,233.218,233.0553,233.1818,248893.0
2019-01-14 14:50:00,257.97,258.08,257.95,258.05,323419.0,233.1909,233.2903,233.1728,233.2632,323419.0
2019-01-14 14:55:00,258.05,258.22,258.02,258.14,446448.0,233.2632,233.4169,233.2361,233.3445,446448.0
2019-01-14 15:00:00,258.15,258.26,258.01,258.07,434892.0,233.3536,233.453,233.227,233.2813,434892.0
2019-01-14 15:05:00,258.07,258.16,258.01,258.12,406057.0,233.2813,233.3626,233.227,233.3265,406057.0
2019-01-14 15:10:00,258.12,258.15,257.87,257.92,634407.0,233.3265,233.3536,233.1005,233.1457,634407.0
2019-01-14 15:15:00,257.93,258.08,257.89,257.98,400749.0,233.1547,233.2903,233.1186,233.1999,400749.0
2019-01-14 15:20:00,257.99,258.18,257.98,258.14,491934.0,233.209,233.3807,233.1999,233.3445,491934.0
2019-01-14 15:25:00,258.14,258.16,257.88,257.91,413606.0,233.3445,233.3626,233.1095,233.1366,413606.0
2019-01-14 15:30:00,257.91,258.09,257.88,257.94,349567.0,233.1366,233.2993,233.1095,233.1638,349567.0
2019-01-14 15:35:00,257.94,258.0,257.92,257.98,429683.0,233.1638,233.218,233.1457,233.1999,429683.0
2019-01-14 15:40:00,257.98,257.98,257.73,257.77,813038.0,233.1999,233.1999,232.9739,233.0101,813038.0
2019-01-14 15:45:00,257.76,257.82,257.6,257.63,1678155.0,233.001,233.0553,232.8564,232.8835,1678155.0
2019-01-14 15:50:00,257.63,257.71,257.35,257.38,2053017.0,232.8835,232.9558,232.6304,232.6575,2053017.0
2019-01-14 15:55:00,257.37,257.88,257.33,257.46,4271679.0,232.6485,233.1095,232.6123,232.7299,4271679.0
2019-01-15 09:30:00,257.82,258.19,257.81,258.1,1301407.0,233.0553,233.3897,233.0462,233.3084,1301407.0
2019-01-15 09:35:00,258.09,259.05,258.09,258.92,1877555.0,233.2993,234.1671,233.2993,234.0496,1877555.0
2019-01-15 09:40:00,258.92,259.17,258.8,259.12,900532.0,234.0496,234.2756,233.9411,234.2304,900532.0
2019-01-15 09:45:00,259.11,259.25,258.91,259.01,1025183.0,234.2214,234.3479,234.0406,234.131,1025183.0
2019-01-15 09:50:00,259.02,259.4,258.94,259.19,985873.0,234.14,234.4835,234.0677,234.2937,985873.0
2019-01-15 09:55:00,259.2,259.21,258.95,259.13,853434.0,234.3027,234.3118,234.0767,234.2394,853434.0
2019-01-15 10:00:00,259.14,260.04,259.14,259.86,2325175.0,234.2485,235.062,234.2485,234.8993,2325175.0
2019-01-15 10:05:00,259.86,259.9,259.42,259.45,1355848.0,234.8993,234.9355,234.5016,234.5287,1355848.0
2019-01-15 10:10:00,259.45,259.56,258.96,259.12,2099104.0,234.5287,234.6281,234.0858,234.2304,2099104.0
2019-01-15 10:15:00,259.11,259.17,258.7,258.99,1650802.0,234.2214,234.2756,233.8508,234.1129,1650802.0
2019-01-15 10:20:00,259.03,259.05,258.62,258.99,953436.0,234.1491,234.1671,233.7784,234.1129,953436.0
2019-01-15 10:25:00,258.98,259.06,258.8,258.96,564894.0,234.1039,234.1762,233.9411,234.0858,564894.0
2019-01-15 10:30:00,258.97,259.23,258.68,259.08,898080.0,234.0948,234.3298,233.8327,234.1943,898080.0
2019-01-15 10:35:00,259.08,259.23,258.98,259.17,1009249.0,234.1943,234.3298,234.1039,234.2756,1009249.0
2019-01-15 10:40:00,259.18,259.53,259.14,259.34,1615527.0,234.2846,234.601,234.2485,234.4293,1615527.0
2019-01-15 10:45:00,259.35,259.38,258.99,259.21,612868.0,234.4383,234.4654,234.1129,234.3118,612868.0
2019-01-15 10:50:00,259.22,259.5,259.2,259.43,444277.0,234.3208,234.5739,234.3027,234.5106,444277.0
2019-01-15 10:55:00,259.44,259.62,259.15,259.53,930869.0,234.5197,234.6824,234.2575,234.601,930869.0
2019-01-15 11:00:00,259.53,259.71,259.48,259.68,474086.0,234.601,234.7637,234.5558,234.7366,474086.0
2019-01-15 11:05:00,259.7,259.82,259.51,259.58,821357.0,234.7547,234.8632,234.5829,234.6462,821357.0
2019-01-15 11:10:00,259.58,259.58,259.23,259.39,504044.0,234.6462,234.6462,234.3298,234.4745,504044.0
2019-01-15 11:15:00,259.38,259.54,259.31,259.47,333078.0,234.4654,234.6101,234.4022,234.5468,333078.0
2019-01-15 11:20:00,259.48,259.52,259.21,259.23,427261.0,234.5558,234.592,234.3118,234.3298,427261.0
2019-01-15 11:25:00,259.24,259.47,259.1,259.36,406526.0,234.3389,234.5468,234.2123,234.4474,406526.0
2019-01-15 11:30:00,259.38,259.41,259.18,259.33,365648.0,234.4654,234.4926,234.2846,234.4202,365648.0
2019-01-15 11:35:00,259.33,259.47,259.29,259.42,379421.0,234.4202,234.5468,234.3841,234.5016,379421.0
2019-01-15 11:40:00,259.42,259.79,259.37,259.58,972505.0,234.5016,234.8361,234.4564,234.6462,972505.0
2019-01-15 11:45:00,259.59,259.77,259.59,259.69,579758.0,234.6553,234.818,234.6553,234.7457,579758.0
2019-01-15 11:50:00,259.7,259.79,259.61,259.75,546030.0,234.7547,234.8361,234.6733,234.7999,546030.0
2019-01-15 11:55:00,259.75,260.28,259.73,260.16,1433277.0,234.7999,235.279,234.7818,235.1705,1433277.0
2019-01-15 12:00:00,260.16,260.55,260.12,260.51,1162146.0,235.1705,235.5231,235.1344,235.4869,1162146.0
2019-01-15 12:05:00,260.51,260.64,260.26,260.3,879511.0,235.4869,235.6044,235.2609,235.2971,879511.0
2019-01-15 12:10:00,260.31,260.63,260.29,260.54,895021.0,235.3061,235.5954,235.288,235.514,895021.0
2019-01-15 12:15:00,260.54,260.59,260.43,260.49,565396.0,235.514,235.5592,235.4146,235.4688,565396.0
2019-01-15 12:20:00,260.49,260.7,260.48,260.63,814605.0,235.4688,235.6586,235.4598,235.5954,814605.0
2019-01-15 12:25:00,260.62,260.63,260.37,260.42,607607.0,235.5863,235.5954,235.3603,235.4055,607607.0
2019-01-15 12:30:00,260.41,260.45,260.11,260.2,661017.0,235.3965,235.4327,235.1253,235.2067,661017.0
2019-01-15 12:35:00,260.19,260.31,260.15,260.3,285376.0,235.1976,235.3061,235.1615,235.2971,285376.0
2019-01-15 12:40:00,260.31,260.41,260.17,260.23,433970.0,235.3061,235.3965,235.1796,235.2338,433970.0
2019-01-15 12:45:00,260.22,260.33,260.14,260.23,338581.0,235.2248,235.3242,235.1524,235.2338,338581.0
2019-01-15 12:50:00,260.23,260.25,260.07,260.09,327697.0,235.2338,235.2519,235.0892,235.1072,327697.0
2019-01-15 12:55:00,260.09,260.12,259.89,260.08,443742.0,235.1072,235.1344,234.9264,235.0982,443742.0
2019-01-15 13:00:00,260.09,260.09,259.95,260.03,229028.0,235.1072,235.1072,234.9807,235.053,229028.0
2019-01-15 13:05:00,260.03,260.17,260.03,260.17,354942.0,235.053,235.1796,235.053,235.1796,354942.0
2019-01-15 13:10:00,260.16,260.16,259.89,259.93,444219.0,235.1705,235.1705,234.9264,234.9626,444219.0
2019-01-15 13:15:00,259.92,260.06,259.85,260.03,398396.0,234.9536,235.0801,234.8903,235.053,398396.0
2019-01-15 13:20:00,260.04,260.17,260.0,260.05,328433.0,235.062,235.1796,235.0259,235.0711,328433.0
2019-01-15 13:25:00,260.04,260.17,259.98,260.09,230714.0,235.062,235.1796,235.0078,235.1072,230714.0
2019-01-15 13:30:00,260.08,260.21,260.04,260.14,287411.0,235.0982,235.2157,235.062,235.1524,287411.0
2019-01-15 13:35:00,260.13,260.29,260.12,260.2,291334.0,235.1434,235.288,235.1344,235.2067,291334.0
2019-01-15 13:40:00,260.21,260.29,260.15,260.19,246219.0,235.2157,235.288,235.1615,235.1976,246219.0
2019-01-15 13:45:00,260.19,260.21,259.97,260.09,268227.0,235.1976,235.2157,234.9988,235.1072,268227.0
2019-01-15 13:50:00,260.09,260.18,260.05,260.13,265524.0,235.1072,235.1886,235.0711,235.1434,265524.0
2019-01-15 13:55:00,260.12,260.2,260.08,260.14,272212.0,235.1344,235.2067,235.0982,235.1524,272212.0
2019-01-15 14:00:00,260.13,260.45,259.98,260.01,755264.0,235.1434,235.4327,235.0078,235.0349,755264.0
2019-01-15 14:05:00,260.01,260.16,259.91,260.08,397145.0,235.0349,235.1705,234.9445,235.0982,397145.0
2019-01-15 14:10:00,260.09,260.15,260.01,260.05,255462.0,235.1072,235.1615,235.0349,235.0711,255462.0
2019-01-15 14:15:00,260.05,260.05,259.68,259.91,674124.0,235.0711,235.0711,234.7366,234.9445,674124.0
2019-01-15 14:20:00,259.92,259.92,259.65,259.68,917639.0,234.9536,234.9536,234.7095,234.7366,917639.0
2019-01-15 14:25:00,259.69,259.69,259.05,259.12,1076905.0,234.7457,234.7457,234.1671,234.2304,1076905.0
2019-01-15 14:30:00,259.12,259.36,258.87,259.3,1897543.0,234.2304,234.4474,234.0044,234.3931,1897543.0
2019-01-15 14:35:00,259.31,259.31,258.72,259.1,1155629.0,234.4022,234.4022,233.8688,234.2123,1155629.0
2019-01-15 14:40:00,259.08,259.56,259.01,259.37,1642010.0,234.1943,234.6281,234.131,234.4564,1642010.0
2019-01-15 14:45:00,259.37,259.55,259.22,259.39,825851.0,234.4564,234.6191,234.3208,234.4745,825851.0
2019-01-15 14:50:00,259.38,259.7,259.35,259.63,811801.0,234.4654,234.7547,234.4383,234.6914,811801.0
2019-01-15 14:55:00,259.64,259.73,259.51,259.7,289632.0,234.7005,234.7818,234.5829,234.7547,289632.0
2019-01-15 15:00:00,259.7,259.78,259.58,259.73,412947.0,234.7547,234.827,234.6462,234.7818,412947.0
2019-01-15 15:05:00,259.74,260.21,259.66,260.11,700418.0,234.7909,235.2157,234.7185,235.1253,700418.0
2019-01-15 15:10:00,260.11,260.19,260.02,260.14,647080.0,235.1253,235.1976,235.044,235.1524,647080.0
2019-01-15 15:15:00,260.13,260.18,259.93,259.98,572282.0,235.1434,235.1886,234.9626,235.0078,572282.0
2019-01-15 15:20:00,259.98,259.99,259.81,259.86,419608.0,235.0078,235.0168,234.8541,234.8993,419608.0
2019-01-15 15:25:00,259.87,260.06,259.79,259.99,655495.0,234.9084,235.0801,234.8361,235.0168,655495.0
2019-01-15 15:30:00,259.99,260.1,259.94,260.01,787134.0,235.0168,235.1163,234.9716,235.0349,787134.0
2019-01-15 15:35:00,260.0,260.07,259.83,259.95,850849.0,235.0259,235.0892,234.8722,234.9807,850849.0
2019-01-15 15:40:00,259.95,260.3,259.9,260.26,1159487.0,234.9807,235.2971,234.9355,235.2609,1159487.0
2019-01-15 15:45:00,260.27,260.58,260.26,260.34,2787311.0,235.2699,235.5502,235.2609,235.3332,2787311.0
2019-01-15 15:50:00,260.34,260.37,260.16,260.23,2009518.0,235.3332,235.3603,235.1705,235.2338,2009518.0
2019-01-15 15:55:00,260.22,260.46,260.14,260.38,3883617.0,235.2248,235.4417,235.1524,235.3694,3883617.0
2019-01-16 09:30:00,260.83,261.14,260.65,261.03,1470730.0,235.7762,236.0564,235.6134,235.9569,1470730.0
2019-01-16 09:35:00,261.03,261.23,261.02,261.16,1257205.0,235.9569,236.1377,235.9479,236.0745,1257205.0
2019-01-16 09:40:00,261.16,261.35,261.1,261.28,941972.0,236.0745,236.2462,236.0202,236.1829,941972.0
2019-01-16 09:45:00,261.29,261.72,261.27,261.43,1924137.0,236.192,236.5807,236.1739,236.3185,1924137.0
2019-01-16 09:50:00,261.43,261.52,261.32,261.4,742077.0,236.3185,236.3999,236.2191,236.2914,742077.0
2019-01-16 09:55:00,261.41,261.54,261.38,261.42,752340.0,236.3004,236.418,236.2733,236.3095,752340.0
2019-01-16 10:00:00,261.42,261.66,261.35,261.59,878948.0,236.3095,236.5264,236.2462,236.4632,878948.0
2019-01-16 10:05:00,261.6,261.73,261.57,261.72,672226.0,236.4722,236.5897,236.4451,236.5807,672226.0
2019-01-16 10:10:00,261.71,261.73,261.57,261.67,560113.0,236.5716,236.5897,236.4451,236.5355,560113.0
2019-01-16 10:15:00,261.67,261.7,261.5,261.58,1438862.0,236.5355,236.5626,236.3818,236.4541,1438862.0
2019-01-16 10:20:00,261.59,261.64,261.37,261.45,552441.0,236.4632,236.5084,236.2643,236.3366,552441.0
2019-01-16 10:25:00,261.45,261.54,261.34,261.38,741323.0,236.3366,236.418,236.2372,236.2733,741323.0
2019-01-16 10:30:00,261.38,261.48,261.07,261.13,898249.0,236.2733,236.3637,235.9931,236.0473,898249.0
2019-01-16 10:35:00,261.13,261.19,260.9,260.94,720390.0,236.0473,236.1016,235.8394,235.8756,720390.0
2019-01-16 10:40:00,260.94,261.0,260.66,260.76,976769.0,235.8756,235.9298,235.6225,235.7129,976769.0
2019-01-16 10:45:00,260.76,261.11,260.6,261.1,885919.0,235.7129,236.0293,235.5682,236.0202,885919.0
2019-01-16 10:50:00,261.1,261.25,261.08,261.22,442006.0,236.0202,236.1558,236.0021,236.1287,442006.0
2019-01-16 10:55:00,261.22,261.28,261.12,261.21,401393.0,236.1287,236.1829,236.0383,236.1197,401393.0
2019-01-16 11:00:00,261.22,261.33,260.89,260.91,876180.0,236.1287,236.2281,235.8304,235.8485,876180.0
2019-01-16 11:05:00,260.91,260.95,260.66,260.93,703392.0,235.8485,235.8846,235.6225,235.8666,703392.0
2019-01-16 11:10:00,260.93,261.25,260.9,261.23,556290.0,235.8666,236.1558,235.8394,236.1377,556290.0
2019-01-16 11:15:00,261.22,261.46,261.15,261.4,547413.0,236.1287,236.3456,236.0654,236.2914,547413.0
2019-01-16 11:20:00,261.4,261.52,261.35,261.47,510238.0,236.2914,236.3999,236.2462,236.3547,510238.0
2019-01-16 11:25:00,261.47,261.48,261.21,261.46,362853.0,236.3547,236.3637,236.1197,236.3456,362853.0
2019-01-16 11:30:00,261.46,261.48,261.26,261.43,379227.0,236.3456,236.3637,236.1649,236.3185,379227.0
2019-01-16 11:35:00,261.44,261.63,261.44,261.49,375341.0,236.3276,236.4993,236.3276,236.3728,375341.0
2019-01-16 11:40:00,261.48,261.53,261.38,261.5,352649.0,236.3637,236.4089,236.2733,236.3818,352649.0
2019-01-16 11:45:00,261.5,261.54,261.01,261.02,688908.0,236.3818,236.418,235.9389,235.9479,688908.0
2019-01-16 11:50:00,261.03,261.11,260.91,260.98,422080.0,235.9569,236.0293,235.8485,235.9117,422080.0
2019-01-16 11:55:00,260.99,261.06,260.8,261.0,570276.0,235.9208,235.9841,235.749,235.9298,570276.0
2019-01-16 12:00:00,261.01,261.17,260.9,261.04,599994.0,235.9389,236.0835,235.8394,235.966,599994.0
2019-01-16 12:05:00,261.05,261.16,260.98,261.06,286616.0,235.975,236.0745,235.9117,235.9841,286616.0
2019-01-16 12:10:00,261.06,261.31,261.05,261.15,309493.0,235.9841,236.2101,235.975,236.0654,309493.0
2019-01-16 12:15:00,261.14,261.26,260.74,261.18,690185.0,236.0564,236.1649,235.6948,236.0925,690185.0
2019-01-16 12:20:00,261.19,261.32,260.99,261.23,540621.0,236.1016,236.2191,235.9208,236.1377,540621.0
2019-01-16 12:25:00,261.22,261.29,261.03,261.27,282276.0,236.1287,236.192,235.9569,236.1739,282276.0
2019-01-16 12:30:00,261.26,261.3,261.04,261.15,214839.0,236.1649,236.201,235.966,236.0654,214839.0
2019-01-16 12:35:00,261.16,261.2,260.94,261.09,288287.0,236.0745,236.1106,235.8756,236.0112,288287.0
2019-01-16 12:40:00,261.1,261.31,261.1,261.26,410171.0,236.0202,236.2101,236.0202,236.1649,410171.0
2019-01-16 12:45:00,261.25,261.38,261.16,261.24,324020.0,236.1558,236.2733,236.0745,236.1468,324020.0
2019-01-16 12:50:00,261.24,261.4,261.24,261.37,224647.0,236.1468,236.2914,236.1468,236.2643,224647.0
2019-01-16 12:55:00,261.37,261.48,261.34,261.36,269733.0,236.2643,236.3637,236.2372,236.2552,269733.0
2019-01-16 13:00:00,261.36,261.37,261.25,261.33,249694.0,236.2552,236.2643,236.1558,236.2281,249694.0
2019-01-16 13:05:00,261.33,261.36,261.11,261.27,282108.0,236.2281,236.2552,236.0293,236.1739,282108.0
2019-01-16 13:10:00,261.27,261.35,261.14,261.21,241168.0,236.1739,236.2462,236.0564,236.1197,241168.0
2019-01-16 13:15:00,261.21,261.35,261.08,261.31,188308.0,236.1197,236.2462,236.0021,236.2101,188308.0
2019-01-16 13:20:00,261.32,261.4,261.27,261.33,185487.0,236.2191,236.2914,236.1739,236.2281,185487.0
2019-01-16 13:25:00,261.33,261.39,261.26,261.29,255505.0,236.2281,236.2824,236.1649,236.192,255505.0
2019-01-16 13:30:00,261.3,261.45,261.27,261.37,270836.0,236.201,236.3366,236.1739,236.2643,270836.0
2019-01-16 13:35:00,261.37,261.42,261.34,261.36,166565.0,236.2643,236.3095,236.2372,236.2552,166565.0
2019-01-16 13:40:00,261.37,261.41,261.29,261.3,258398.0,236.2643,236.3004,236.192,236.201,258398.0
2019-01-16 13:45:00,261.29,261.52,261.22,261.48,343520.0,236.192,236.3999,236.1287,236.3637,343520.0
2019-01-16 13:50:00,261.48,261.49,261.33,261.4,256397.0,236.3637,236.3728,236.2281,236.2914,256397.0
2019-01-16 13:55:00,261.39,261.48,261.32,261.41,303032.0,236.2824,236.3637,236.2191,236.3004,303032.0
2019-01-16 14:00:00,261.41,261.64,261.4,261.55,812144.0,236.3004,236.5084,236.2914,236.427,812144.0
2019-01-16 14:05:00,261.55,261.62,261.5,261.53,627096.0,236.427,236.4903,236.3818,236.4089,627096.0
2019-01-16 14:10:00,261.54,261.58,261.48,261.49,563887.0,236.418,236.4541,236.3637,236.3728,563887.0
2019-01-16 14:15:00,261.5,261.7,261.49,261.64,643073.0,236.3818,236.5626,236.3728,236.5084,643073.0
2019-01-16 14:20:00,261.64,261.77,261.61,261.67,920857.0,236.5084,236.6259,236.4812,236.5355,920857.0
2019-01-16 14:25:00,261.67,261.72,261.58,261.71,402248.0,236.5355,236.5807,236.4541,236.5716,402248.0
2019-01-16 14:30:00,261.7,261.96,261.66,261.95,890947.0,236.5626,236.7976,236.5264,236.7886,890947.0
2019-01-16 14:35:00,261.95,261.97,261.8,261.83,719310.0,236.7886,236.8067,236.653,236.6801,719310.0
2019-01-16 14:40:00,261.83,261.93,261.72,261.75,1049117.0,236.6801,236.7705,236.5807,236.6078,1049117.0
2019-01-16 14:45:00,261.75,261.79,261.69,261.76,639762.0,236.6078,236.6439,236.5536,236.6168,639762.0
2019-01-16 14:50:00,261.76,261.81,261.4,261.54,1393999.0,236.6168,236.662,236.2914,236.418,1393999.0
2019-01-16 14:55:00,261.54,261.61,261.44,261.49,456077.0,236.418,236.4812,236.3276,236.3728,456077.0
2019-01-16 15:00:00,261.5,261.82,261.43,261.8,697336.0,236.3818,236.6711,236.3185,236.653,697336.0
2019-01-16 15:05:00,261.8,261.81,261.62,261.64,420017.0,236.653,236.662,236.4903,236.5084,420017.0
2019-01-16 15:10:00,261.65,261.71,261.52,261.54,317438.0,236.5174,236.5716,236.3999,236.418,317438.0
2019-01-16 15:15:00,261.55,261.73,261.49,261.71,318835.0,236.427,236.5897,236.3728,236.5716,318835.0
2019-01-16 15:20:00,261.71,261.85,261.68,261.74,419451.0,236.5716,236.6982,236.5445,236.5987,419451.0
2019-01-16 15:25:00,261.74,261.77,261.61,261.75,608530.0,236.5987,236.6259,236.4812,236.6078,608530.0
2019-01-16 15:30:00,261.75,261.75,261.1,261.19,1766598.0,236.6078,236.6078,236.0202,236.1016,1766598.0
2019-01-16 15:35:00,261.19,261.45,261.15,261.39,1091498.0,236.1016,236.3366,236.0654,236.2824,1091498.0
2019-01-16 15:40:00,261.39,261.41,261.15,261.27,1261672.0,236.2824,236.3004,236.0654,236.1739,1261672.0
2019-01-16 15:45:00,261.28,261.37,261.07,261.31,1349453.0,236.1829,236.2643,235.9931,236.2101,1349453.0
2019-01-16 15:50:00,261.32,261.32,261.09,261.21,947281.0,236.2191,236.2191,236.0112,236.1197,947281.0
2019-01-16 15:55:00,261.21,261.36,260.86,260.95,5488301.0,236.1197,236.2552,235.8033,235.8846,5488301.0
2019-01-17 09:30:00,260.01,260.56,259.96,260.48,1531011.0,235.0349,235.5321,234.9897,235.4598,1531011.0
2019-01-17 09:35:00,260.47,260.75,260.45,260.54,1160241.0,235.4507,235.7038,235.4327,235.514,1160241.0
2019-01-17 09:40:00,260.54,260.74,260.53,260.68,907203.0,235.514,235.6948,235.505,235.6406,907203.0
2019-01-17 09:45:00,260.68,260.85,260.59,260.71,875436.0,235.6406,235.7942,235.5592,235.6677,875436.0
2019-01-17 09:50:00,260.71,261.12,260.66,260.99,1008132.0,235.6677,236.0383,235.6225,235.9208,1008132.0
2019-01-17 09:55:00,260.99,261.2,260.98,261.04,710550.0,235.9208,236.1106,235.9117,235.966,710550.0
2019-01-17 10:00:00,261.03,261.07,260.83,260.83,657603.0,235.9569,235.9931,235.7762,235.7762,657603.0
2019-01-17 10:05:00,260.85,260.89,260.72,260.73,638617.0,235.7942,235.8304,235.6767,235.6858,638617.0
2019-01-17 10:10:00,260.73,261.0,260.7,261.0,555979.0,235.6858,235.9298,235.6586,235.9298,555979.0
2019-01-17 10:15:00,260.99,261.27,260.57,260.68,843444.0,235.9208,236.1739,235.5411,235.6406,843444.0
2019-01-17 10:20:00,260.69,260.81,260.54,260.73,575676.0,235.6496,235.7581,235.514,235.6858,575676.0
2019-01-17 10:25:00,260.74,261.16,260.67,261.12,622118.0,235.6948,236.0745,235.6315,236.0383,622118.0
2019-01-17 10:30:00,261.11,261.13,260.85,261.05,442522.0,236.0293,236.0473,235.7942,235.975,442522.0
2019-01-17 10:35:00,261.06,261.19,260.77,260.8,683295.0,235.9841,236.1016,235.7219,235.749,683295.0
2019-01-17 10:40:00,260.79,261.06,260.79,260.99,353745.0,235.74,235.9841,235.74,235.9208,353745.0
2019-01-17 10:45:00,260.99,261.05,260.77,260.96,308692.0,235.9208,235.975,235.7219,235.8937,308692.0
2019-01-17 10:50:00,260.96,261.1,260.89,261.05,263508.0,235.8937,236.0202,235.8304,235.975,263508.0
2019-01-17 10:55:00,261.05,261.23,260.99,261.11,266636.0,235.975,236.1377,235.9208,236.0293,266636.0
2019-01-17 11:00:00,261.11,261.34,261.1,261.26,562808.0,236.0293,236.2372,236.0202,236.1649,562808.0
2019-01-17 11:05:00,261.26,261.48,261.25,261.47,573800.0,236.1649,236.3637,236.1558,236.3547,573800.0
2019-01-17 11:10:00,261.46,261.5,261.37,261.39,468467.0,236.3456,236.3818,236.2643,236.2824,468467.0
2019-01-17 11:15:00,261.39,261.55,261.33,261.36,468944.0,236.2824,236.427,236.2281,236.2552,468944.0
2019-01-17 11:20:00,261.36,261.47,261.32,261.36,331832.0,236.2552,236.3547,236.2191,236.2552,331832.0
2019-01-17 11:25:00,261.37,261.52,261.3,261.45,422607.0,236.2643,236.3999,236.201,236.3366,422607.0
2019-01-17 11:30:00,261.45,261.59,261.37,261.55,385654.0,236.3366,236.4632,236.2643,236.427,385654.0
2019-01-17 11:35:00,261.55,261.6,261.5,261.56,471625.0,236.427,236.4722,236.3818,236.436,471625.0
2019-01-17 11:40:00,261.57,261.6,261.53,261.57,317020.0,236.4451,236.4722,236.4089,236.4451,317020.0
2019-01-17 11:45:00,261.57,261.7,261.42,261.51,713760.0,236.4451,236.5626,236.3095,236.3908,713760.0
2019-01-17 11:50:00,261.51,261.52,261.33,261.41,439284.0,236.3908,236.3999,236.2281,236.3004,439284.0
2019-01-17 11:55:00,261.42,261.57,261.41,261.5,282067.0,236.3095,236.4451,236.3004,236.3818,282067.0
2019-01-17 12:00:00,261.51,261.67,261.43,261.59,350004.0,236.3908,236.5355,236.3185,236.4632,350004.0
2019-01-17 12:05:00,261.59,261.6,261.35,261.46,452916.0,236.4632,236.4722,236.2462,236.3456,452916.0
2019-01-17 12:10:00,261.46,261.69,261.45,261.57,331269.0,236.3456,236.5536,236.3366,236.4451,331269.0
2019-01-17 12:15:00,261.58,261.7,261.53,261.57,306936.0,236.4541,236.5626,236.4089,236.4451,306936.0
2019-01-17 12:20:00,261.55,261.58,261.47,261.54,247767.0,236.427,236.4541,236.3547,236.418,247767.0
2019-01-17 12:25:00,261.53,261.6,261.43,261.58,255580.0,236.4089,236.4722,236.3185,236.4541,255580.0
2019-01-17 12:30:00,261.58,261.65,261.56,261.62,302137.0,236.4541,236.5174,236.436,236.4903,302137.0
2019-01-17 12:35:00,261.62,261.64,261.54,261.61,244438.0,236.4903,236.5084,236.418,236.4812,244438.0
2019-01-17 12:40:00,261.61,261.7,261.53,261.55,403057.0,236.4812,236.5626,236.4089,236.427,403057.0
2019-01-17 12:45:00,261.54,261.6,261.39,261.47,290779.0,236.418,236.4722,236.2824,236.3547,290779.0
2019-01-17 12:50:00,261.47,261.5,261.33,261.39,231451.0,236.3547,236.3818,236.2281,236.2824,231451.0
2019-01-17 12:55:00,261.39,261.42,261.17,261.28,387496.0,236.2824,236.3095,236.0835,236.1829,387496.0
2019-01-17 13:00:00,261.28,261.43,261.26,261.39,232393.0,236.1829,236.3185,236.1649,236.2824,232393.0
2019-01-17 13:05:00,261.39,261.57,261.38,261.55,205932.0,236.2824,236.4451,236.2733,236.427,205932.0
2019-01-17 13:10:00,261.54,261.63,261.5,261.56,291217.0,236.418,236.4993,236.3818,236.436,291217.0
2019-01-17 13:15:00,261.56,261.69,261.55,261.63,299779.0,236.436,236.5536,236.427,236.4993,299779.0
2019-01-17 13:20:00,261.63,261.8,261.63,261.79,587670.0,236.4993,236.653,236.4993,236.6439,587670.0
2019-01-17 13:25:00,261.8,261.96,261.79,261.85,855387.0,236.653,236.7976,236.6439,236.6982,855387.0
2019-01-17 13:30:00,261.86,261.94,261.82,261.88,334971.0,236.7072,236.7795,236.6711,236.7253,334971.0
2019-01-17 13:35:00,261.88,261.89,261.77,261.83,497165.0,236.7253,236.7343,236.6259,236.6801,497165.0
2019-01-17 13:40:00,261.85,261.88,261.61,261.68,453285.0,236.6982,236.7253,236.4812,236.5445,453285.0
2019-01-17 13:45:00,261.69,261.8,261.66,261.73,245986.0,236.5536,236.653,236.5264,236.5897,245986.0
2019-01-17 13:50:00,261.74,261.74,261.57,261.71,266363.0,236.5987,236.5987,236.4451,236.5716,266363.0
2019-01-17 13:55:00,261.7,261.87,261.67,261.86,193456.0,236.5626,236.7163,236.5355,236.7072,193456.0
2019-01-17 14:00:00,261.86,261.9,261.78,261.84,424048.0,236.7072,236.7434,236.6349,236.6891,424048.0
2019-01-17 14:05:00,261.84,261.91,261.77,261.79,327459.0,236.6891,236.7524,236.6259,236.6439,327459.0
2019-01-17 14:10:00,261.8,261.87,261.69,261.74,268744.0,236.653,236.7163,236.5536,236.5987,268744.0
2019-01-17 14:15:00,261.73,261.81,261.71,261.76,268827.0,236.5897,236.662,236.5716,236.6168,268827.0
2019-01-17 14:20:00,261.76,261.77,261.53,261.56,512962.0,236.6168,236.6259,236.4089,236.436,512962.0
2019-01-17 14:25:00,261.57,261.68,261.53,261.64,236009.0,236.4451,236.5445,236.4089,236.5084,236009.0
2019-01-17 14:30:00,261.64,261.75,261.55,261.64,517160.0,236.5084,236.6078,236.427,236.5084,517160.0
2019-01-17 14:35:00,261.63,262.36,261.51,262.18,2538969.0,236.4993,237.1592,236.3908,236.9965,2538969.0
2019-01-17 14:40:00,262.18,263.16,262.17,263.15,3772213.0,236.9965,237.8824,236.9874,237.8733,3772213.0
2019-01-17 14:45:00,263.15,263.92,263.14,263.79,4332864.0,237.8733,238.5693,237.8643,238.4518,4332864.0
2019-01-17 14:50:00,263.8,263.89,263.08,263.12,3479868.0,238.4609,238.5422,237.81,237.8462,3479868.0
2019-01-17 14:55:00,263.12,263.34,262.2,262.61,3947214.0,237.8462,238.0451,237.0146,237.3852,3947214.0
2019-01-17 15:00:00,262.62,262.72,261.94,262.14,2201780.0,237.3942,237.4846,236.7795,236.9603,2201780.0
2019-01-17 15:05:00,262.11,262.65,262.0,262.36,1183837.0,236.9332,237.4213,236.8338,237.1592,1183837.0
2019-01-17 15:10:00,262.37,262.49,262.14,262.22,1430787.0,237.1682,237.2767,236.9603,237.0326,1430787.0
2019-01-17 15:15:00,262.22,262.43,262.07,262.43,801523.0,237.0326,237.2225,236.897,237.2225,801523.0
2019-01-17 15:20:00,262.44,262.58,262.31,262.45,611664.0,237.2315,237.3581,237.114,237.2405,611664.0
2019-01-17 15:25:00,262.45,262.72,262.16,262.7,1072440.0,237.2405,237.4846,236.9784,237.4665,1072440.0
2019-01-17 15:30:00,262.69,263.06,262.64,262.98,1170358.0,237.4575,237.792,237.4123,237.7196,1170358.0
2019-01-17 15:35:00,262.98,263.04,262.78,262.82,1078170.0,237.7196,237.7739,237.5389,237.575,1078170.0
2019-01-17 15:40:00,262.81,262.93,262.61,262.72,1116431.0,237.566,237.6744,237.3852,237.4846,1116431.0
2019-01-17 15:45:00,262.72,262.92,262.55,262.59,1345023.0,237.4846,237.6654,237.3309,237.3671,1345023.0
2019-01-17 15:50:00,262.6,262.62,262.37,262.57,2009808.0,237.3761,237.3942,237.1682,237.349,2009808.0
2019-01-17 15:55:00,262.57,263.02,262.56,262.98,3865325.0,237.349,237.7558,237.34,237.7196,3865325.0
2019-01-18 09:30:00,264.98,265.15,264.52,264.74,2789047.0,239.5275,239.6812,239.1117,239.3106,2789047.0
2019-01-18 09:35:00,264.75,264.86,264.48,264.53,1625042.0,239.3196,239.4191,239.0756,239.1208,1625042.0
2019-01-18 09:40:00,264.55,264.58,264.27,264.38,1166820.0,239.1388,239.166,238.8857,238.9852,1166820.0
2019-01-18 09:45:00,264.38,264.84,264.37,264.62,1451241.0,238.9852,239.401,238.9761,239.2021,1451241.0
2019-01-18 09:50:00,264.62,264.65,264.24,264.38,1045104.0,239.2021,239.2292,238.8586,238.9852,1045104.0
2019-01-18 09:55:00,264.39,264.55,264.2,264.52,1131333.0,238.9942,239.1388,238.8225,239.1117,1131333.0
2019-01-18 10:00:00,264.51,264.59,264.1,264.5,1185007.0,239.1027,239.175,238.7321,239.0936,1185007.0
2019-01-18 10:05:00,264.5,264.64,264.19,264.32,1646815.0,239.0936,239.2202,238.8134,238.9309,1646815.0
2019-01-18 10:10:00,264.33,264.62,264.33,264.52,544560.0,238.94,239.2021,238.94,239.1117,544560.0
2019-01-18 10:15:00,264.53,265.46,264.52,264.98,2343427.0,239.1208,239.9614,239.1117,239.5275,2343427.0
2019-01-18 10:20:00,265.0,265.13,264.82,265.0,2275916.0,239.5456,239.6631,239.3829,239.5456,2275916.0
2019-01-18 10:25:00,265.01,265.07,264.64,264.76,1031075.0,239.5547,239.6089,239.2202,239.3287,1031075.0
2019-01-18 10:30:00,264.77,265.15,264.71,265.02,1007669.0,239.3377,239.6812,239.2835,239.5637,1007669.0
2019-01-18 10:35:00,265.02,265.13,264.83,264.91,898490.0,239.5637,239.6631,239.3919,239.4643,898490.0
2019-01-18 10:40:00,264.92,265.6,264.87,265.42,1458741.0,239.4733,240.088,239.4281,239.9253,1458741.0
2019-01-18 10:45:00,265.43,265.74,265.41,265.45,1167487.0,239.9343,240.2145,239.9162,239.9524,1167487.0
2019-01-18 10:50:00,265.45,265.76,265.29,265.74,1184961.0,239.9524,240.2326,239.8078,240.2145,1184961.0
2019-01-18 10:55:00,265.75,265.75,265.53,265.64,628631.0,240.2236,240.2236,240.0247,240.1241,628631.0
2019-01-18 11:00:00,265.63,266.09,265.55,266.06,1272836.0,240.1151,240.5309,240.0428,240.5038,1272836.0
2019-01-18 11:05:00,266.05,266.21,265.91,265.99,950296.0,240.4948,240.6394,240.3682,240.4405,950296.0
2019-01-18 11:10:00,265.99,266.01,265.77,265.79,660686.0,240.4405,240.4586,240.2416,240.2597,660686.0
2019-01-18 11:15:00,265.79,265.91,265.69,265.73,599073.0,240.2597,240.3682,240.1693,240.2055,599073.0
2019-01-18 11:20:00,265.74,265.95,265.64,265.89,656375.0,240.2145,240.4044,240.1241,240.3501,656375.0
2019-01-18 11:25:00,265.88,266.31,265.87,266.21,940666.0,240.3411,240.7298,240.332,240.6394,940666.0
2019-01-18 11:30:00,266.22,266.33,265.98,266.13,702320.0,240.6484,240.7479,240.4315,240.5671,702320.0
2019-01-18 11:35:00,266.13,266.25,266.03,266.23,493614.0,240.5671,240.6755,240.4767,240.6575,493614.0
2019-01-18 11:40:00,266.24,266.29,266.16,266.17,511585.0,240.6665,240.7117,240.5942,240.6032,511585.0
2019-01-18 11:45:00,266.18,266.28,266.11,266.15,376613.0,240.6123,240.7027,240.549,240.5851,376613.0
2019-01-18 11:50:00,266.16,266.25,266.02,266.17,655682.0,240.5942,240.6755,240.4676,240.6032,655682.0
2019-01-18 11:55:00,266.17,266.48,266.09,266.48,845799.0,240.6032,240.8835,240.5309,240.8835,845799.0
2019-01-18 12:00:00,266.49,266.7,266.49,266.52,988453.0,240.8925,241.0823,240.8925,240.9196,988453.0
2019-01-18 12:05:00,266.53,266.55,266.16,266.33,973618.0,240.9286,240.9467,240.5942,240.7479,973618.0
2019-01-18 12:10:00,266.33,266.8,266.31,266.77,1011408.0,240.7479,241.1727,240.7298,241.1456,1011408.0
2019-01-18 12:15:00,266.78,266.95,266.56,266.65,1249053.0,241.1546,241.3083,240.9558,241.0371,1249053.0
2019-01-18 12:20:00,266.67,266.83,266.58,266.8,485012.0,241.0552,241.1998,240.9738,241.1727,485012.0
2019-01-18 12:25:00,266.8,266.94,266.76,266.8,744806.0,241.1727,241.2993,241.1366,241.1727,744806.0
2019-01-18 12:30:00,266.8,266.91,266.66,266.71,708736.0,241.1727,241.2721,241.0462,241.0914,708736.0
2019-01-18 12:35:00,266.71,266.78,266.6,266.73,565406.0,241.0914,241.1546,240.9919,241.1094,565406.0
2019-01-18 12:40:00,266.73,266.98,266.7,266.77,748796.0,241.1094,241.3354,241.0823,241.1456,748796.0
2019-01-18 12:45:00,266.78,266.81,266.5,266.57,739866.0,241.1546,241.1818,240.9015,240.9648,739866.0
2019-01-18 12:50:00,266.57,266.72,266.4,266.59,621374.0,240.9648,241.1004,240.8111,240.9829,621374.0
2019-01-18 12:55:00,266.58,266.77,266.54,266.72,407226.0,240.9738,241.1456,240.9377,241.1004,407226.0
2019-01-18 13:00:00,266.73,266.89,266.61,266.69,671087.0,241.1094,241.2541,241.001,241.0733,671087.0
2019-01-18 13:05:00,266.69,266.71,266.48,266.51,454980.0,241.0733,241.0914,240.8835,240.9106,454980.0
2019-01-18 13:10:00,266.51,266.56,266.38,266.5,420488.0,240.9106,240.9558,240.7931,240.9015,420488.0
2019-01-18 13:15:00,266.5,266.51,266.29,266.43,467052.0,240.9015,240.9106,240.7117,240.8383,467052.0
2019-01-18 13:20:00,266.42,266.62,266.4,266.52,543712.0,240.8292,241.01,240.8111,240.9196,543712.0
2019-01-18 13:25:00,266.54,266.58,266.11,266.25,770031.0,240.9377,240.9738,240.549,240.6755,770031.0
2019-01-18 13:30:00,266.24,266.35,265.96,266.08,1010516.0,240.6665,240.7659,240.4134,240.5219,1010516.0
2019-01-18 13:35:00,266.07,266.24,266.07,266.12,429690.0,240.5128,240.6665,240.5128,240.558,429690.0
2019-01-18 13:40:00,266.12,266.26,266.03,266.22,664864.0,240.558,240.6846,240.4767,240.6484,664864.0
2019-01-18 13:45:00,266.19,266.35,266.05,266.28,509363.0,240.6213,240.7659,240.4948,240.7027,509363.0
2019-01-18 13:50:00,266.29,266.36,266.24,266.31,488335.0,240.7117,240.775,240.6665,240.7298,488335.0
2019-01-18 13:55:00,266.32,266.49,266.25,266.47,383192.0,240.7388,240.8925,240.6755,240.8744,383192.0
2019-01-18 14:00:00,266.46,266.49,266.33,266.42,475769.0,240.8654,240.8925,240.7479,240.8292,475769.0
2019-01-18 14:05:00,266.41,266.5,266.23,266.44,434006.0,240.8202,240.9015,240.6575,240.8473,434006.0
2019-01-18 14:10:00,266.44,266.45,266.18,266.32,471880.0,240.8473,240.8563,240.6123,240.7388,471880.0
2019-01-18 14:15:00,266.32,266.4,266.07,266.12,597307.0,240.7388,240.8111,240.5128,240.558,597307.0
2019-01-18 14:20:00,266.11,266.3,266.04,266.25,585954.0,240.549,240.7207,240.4857,240.6755,585954.0
2019-01-18 14:25:00,266.25,266.26,265.86,265.97,540304.0,240.6755,240.6846,240.323,240.4224,540304.0
2019-01-18 14:30:00,265.96,266.04,265.75,265.8,737568.0,240.4134,240.4857,240.2236,240.2688,737568.0
2019-01-18 14:35:00,265.81,265.86,265.69,265.75,733643.0,240.2778,240.323,240.1693,240.2236,733643.0
2019-01-18 14:40:00,265.74,265.93,265.57,265.71,618139.0,240.2145,240.3863,240.0609,240.1874,618139.0
2019-01-18 14:45:00,265.71,265.98,265.65,265.94,651714.0,240.1874,240.4315,240.1332,240.3953,651714.0
2019-01-18 14:50:00,265.94,266.08,265.85,266.03,493647.0,240.3953,240.5219,240.314,240.4767,493647.0
2019-01-18 14:55:00,266.03,266.18,265.97,266.04,554463.0,240.4767,240.6123,240.4224,240.4857,554463.0
2019-01-18 15:00:00,266.05,266.05,265.76,265.88,661528.0,240.4948,240.4948,240.2326,240.3411,661528.0
2019-01-18 15:05:00,265.88,265.97,265.79,265.85,335357.0,240.3411,240.4224,240.2597,240.314,335357.0
2019-01-18 15:10:00,265.85,266.16,265.75,266.14,1245048.0,240.314,240.5942,240.2236,240.5761,1245048.0
2019-01-18 15:15:00,266.13,266.21,266.04,266.15,1247042.0,240.5671,240.6394,240.4857,240.5851,1247042.0
2019-01-18 15:20:00,266.16,266.2,265.92,265.93,938921.0,240.5942,240.6303,240.3772,240.3863,938921.0
2019-01-18 15:25:00,265.94,266.1,265.87,266.0,778072.0,240.3953,240.54,240.332,240.4496,778072.0
2019-01-18 15:30:00,266.01,266.12,265.84,265.94,879840.0,240.4586,240.558,240.3049,240.3953,879840.0
2019-01-18 15:35:00,265.93,266.24,265.93,266.19,1452343.0,240.3863,240.6665,240.3863,240.6213,1452343.0
2019-01-18 15:40:00,266.19,266.31,266.11,266.26,1097589.0,240.6213,240.7298,240.549,240.6846,1097589.0
2019-01-18 15:45:00,266.27,266.45,265.96,265.98,2089365.0,240.6936,240.8563,240.4134,240.4315,2089365.0
2019-01-18 15:50:00,265.97,265.98,265.73,265.86,2261182.0,240.4224,240.4315,240.2055,240.323,2261182.0
2019-01-18 15:55:00,265.85,266.57,265.85,266.42,6049203.0,240.314,240.9648,240.314,240.8292,6049203.0
2019-01-22 09:30:00,264.82,264.99,264.55,264.63,1839628.0,239.3829,239.5366,239.1388,239.2112,1839628.0
2019-01-22 09:35:00,264.63,265.06,264.6,264.8,1255520.0,239.2112,239.5998,239.184,239.3648,1255520.0
2019-01-22 09:40:00,264.79,264.81,264.4,264.68,1372482.0,239.3558,239.3739,239.0032,239.2563,1372482.0
2019-01-22 09:45:00,264.67,264.71,264.21,264.23,1033628.0,239.2473,239.2835,238.8315,238.8496,1033628.0
2019-01-22 09:50:00,264.23,264.25,264.02,264.22,1397877.0,238.8496,238.8677,238.6597,238.8405,1397877.0
2019-01-22 09:55:00,264.22,264.55,264.2,264.4,1052073.0,238.8405,239.1388,238.8225,239.0032,1052073.0
2019-01-22 10:00:00,264.4,264.4,264.03,264.12,1016603.0,239.0032,239.0032,238.6688,238.7501,1016603.0
2019-01-22 10:05:00,264.11,264.13,263.54,263.81,1625890.0,238.7411,238.7592,238.2258,238.4699,1625890.0
2019-01-22 10:10:00,263.8,263.98,263.64,263.67,884143.0,238.4609,238.6236,238.3162,238.3434,884143.0
2019-01-22 10:15:00,263.67,264.07,263.61,263.87,1175883.0,238.3434,238.7049,238.2891,238.5242,1175883.0
2019-01-22 10:20:00,263.88,264.26,263.83,264.12,714981.0,238.5332,238.8767,238.488,238.7501,714981.0
2019-01-22 10:25:00,264.13,264.3,263.98,264.09,484269.0,238.7592,238.9128,238.6236,238.723,484269.0
2019-01-22 10:30:00,264.1,264.33,263.99,264.25,640461.0,238.7321,238.94,238.6326,238.8677,640461.0
2019-01-22 10:35:00,264.25,264.4,264.1,264.11,637670.0,238.8677,239.0032,238.7321,238.7411,637670.0
2019-01-22 10:40:00,264.1,264.2,263.81,263.99,967894.0,238.7321,238.8225,238.4699,238.6326,967894.0
2019-01-22 10:45:00,263.99,264.07,263.75,263.87,558304.0,238.6326,238.7049,238.4157,238.5242,558304.0
2019-01-22 10:50:00,263.86,264.24,263.83,263.97,649732.0,238.5151,238.8586,238.488,238.6145,649732.0
2019-01-22 10:55:00,263.98,264.17,263.76,263.79,478441.0,238.6236,238.7953,238.4247,238.4518,478441.0
2019-01-22 11:00:00,263.77,263.94,263.62,263.86,819024.0,238.4338,238.5874,238.2982,238.5151,819024.0
2019-01-22 11:05:00,263.85,263.95,263.67,263.8,574626.0,238.5061,238.5965,238.3434,238.4609,574626.0
2019-01-22 11:10:00,263.8,263.96,263.6,263.88,541619.0,238.4609,238.6055,238.2801,238.5332,541619.0
2019-01-22 11:15:00,263.88,264.05,263.82,263.95,404366.0,238.5332,238.6869,238.479,238.5965,404366.0
2019-01-22 11:20:00,263.95,264.18,263.93,264.09,501581.0,238.5965,238.8044,238.5784,238.723,501581.0
2019-01-22 11:25:00,264.1,264.16,263.88,263.94,357402.0,238.7321,238.7863,238.5332,238.5874,357402.0
2019-01-22 11:30:00,263.93,264.16,263.84,264.0,365200.0,238.5784,238.7863,238.497,238.6417,365200.0
2019-01-22 11:35:00,264.0,264.13,263.85,263.88,403340.0,238.6417,238.7592,238.5061,238.5332,403340.0
2019-01-22 11:40:00,263.87,263.87,263.26,263.45,1411245.0,238.5242,238.5242,237.9727,238.1445,1411245.0
2019-01-22 11:45:00,263.45,263.58,263.31,263.42,637962.0,238.1445,238.262,238.0179,238.1174,637962.0
2019-01-22 11:50:00,263.41,263.42,263.11,263.13,773551.0,238.1083,238.1174,237.8372,237.8552,773551.0
2019-01-22 11:55:00,263.14,263.16,262.83,262.88,1107058.0,237.8643,237.8824,237.584,237.6292,1107058.0
2019-01-22 12:00:00,262.88,262.99,262.66,262.92,1471160.0,237.6292,237.7287,237.4304,237.6654,1471160.0
2019-01-22 12:05:00,262.92,263.28,262.84,263.13,1056406.0,237.6654,237.9908,237.5931,237.8552,1056406.0
2019-01-22 12:10:00,263.13,263.23,263.01,263.07,441789.0,237.8552,237.9456,237.7468,237.801,441789.0
2019-01-22 12:15:00,263.05,263.2,262.96,263.06,406306.0,237.7829,237.9185,237.7016,237.792,406306.0
2019-01-22 12:20:00,263.08,263.18,262.94,262.94,461898.0,237.81,237.9004,237.6835,237.6835,461898.0
2019-01-22 12:25:00,262.96,263.05,262.76,262.88,673945.0,237.7016,237.7829,237.5208,237.6292,673945.0
2019-01-22 12:30:00,262.88,262.98,262.76,262.83,352323.0,237.6292,237.7196,237.5208,237.584,352323.0
2019-01-22 12:35:00,262.84,263.04,262.75,262.86,561014.0,237.5931,237.7739,237.5117,237.6112,561014.0
2019-01-22 12:40:00,262.86,263.11,262.8,263.04,401496.0,237.6112,237.8372,237.5569,237.7739,401496.0
2019-01-22 12:45:00,263.04,263.19,262.95,263.14,270138.0,237.7739,237.9095,237.6925,237.8643,270138.0
2019-01-22 12:50:00,263.14,263.21,263.06,263.1,276913.0,237.8643,237.9275,237.792,237.8281,276913.0
2019-01-22 12:55:00,263.11,263.13,262.94,262.95,280871.0,237.8372,237.8552,237.6835,237.6925,280871.0
2019-01-22 13:00:00,262.94,262.94,262.33,262.4,1232476.0,237.6835,237.6835,237.1321,237.1954,1232476.0
2019-01-22 13:05:00,262.39,262.47,262.18,262.18,908838.0,237.1863,237.2586,236.9965,236.9965,908838.0
2019-01-22 13:10:00,262.19,262.2,261.84,262.02,2020451.0,237.0055,237.0146,236.6891,236.8519,2020451.0
2019-01-22 13:15:00,262.03,262.18,261.75,261.75,1209675.0,236.8609,236.9965,236.6078,236.6078,1209675.0
2019-01-22 13:20:00,261.75,262.28,261.72,262.05,1644905.0,236.6078,237.0869,236.5807,236.879,1644905.0
2019-01-22 13:25:00,262.05,262.32,262.02,262.2,730381.0,236.879,237.123,236.8519,237.0146,730381.0
2019-01-22 13:30:00,262.21,262.36,262.09,262.31,880015.0,237.0236,237.1592,236.9151,237.114,880015.0
2019-01-22 13:35:00,262.33,262.47,262.24,262.38,636004.0,237.1321,237.2586,237.0507,237.1773,636004.0
2019-01-22 13:40:00,262.38,262.48,262.14,262.17,642513.0,237.1773,237.2677,236.9603,236.9874,642513.0
2019-01-22 13:45:00,262.16,262.48,262.1,262.44,437628.0,236.9784,237.2677,236.9242,237.2315,437628.0
2019-01-22 13:50:00,262.44,262.64,262.37,262.46,752637.0,237.2315,237.4123,237.1682,237.2496,752637.0
2019-01-22 13:55:00,262.48,262.65,262.48,262.51,466478.0,237.2677,237.4213,237.2677,237.2948,466478.0
2019-01-22 14:00:00,262.5,262.56,262.2,262.25,993916.0,237.2857,237.34,237.0146,237.0598,993916.0
2019-01-22 14:05:00,262.26,262.53,262.18,262.21,548728.0,237.0688,237.3129,236.9965,237.0236,548728.0
2019-01-22 14:10:00,262.2,262.38,262.09,262.11,394790.0,237.0146,237.1773,236.9151,236.9332,394790.0
2019-01-22 14:15:00,262.13,262.42,262.11,262.27,477157.0,236.9513,237.2134,236.9332,237.0778,477157.0
2019-01-22 14:20:00,262.26,262.37,261.84,261.91,873686.0,237.0688,237.1682,236.6891,236.7524,873686.0
2019-01-22 14:25:00,261.92,262.05,261.83,261.85,628466.0,236.7615,236.879,236.6801,236.6982,628466.0
2019-01-22 14:30:00,261.86,262.04,261.83,261.95,398439.0,236.7072,236.8699,236.6801,236.7886,398439.0
2019-01-22 14:35:00,261.96,262.04,261.58,261.74,896544.0,236.7976,236.8699,236.4541,236.5987,896544.0
2019-01-22 14:40:00,261.74,262.02,261.4,261.48,1089896.0,236.5987,236.8519,236.2914,236.3637,1089896.0
2019-01-22 14:45:00,261.48,261.66,261.27,261.33,1069766.0,236.3637,236.5264,236.1739,236.2281,1069766.0
2019-01-22 14:50:00,261.33,261.59,261.21,261.48,1267278.0,236.2281,236.4632,236.1197,236.3637,1267278.0
2019-01-22 14:55:00,261.49,261.76,261.46,261.7,925352.0,236.3728,236.6168,236.3456,236.5626,925352.0
2019-01-22 15:00:00,261.69,261.75,261.29,261.38,1379847.0,236.5536,236.6078,236.192,236.2733,1379847.0
2019-01-22 15:05:00,261.36,261.48,261.06,261.2,949127.0,236.2552,236.3637,235.9841,236.1106,949127.0
2019-01-22 15:10:00,261.21,261.53,261.12,261.38,1282922.0,236.1197,236.4089,236.0383,236.2733,1282922.0
2019-01-22 15:15:00,261.38,261.65,261.36,261.57,1122542.0,236.2733,236.5174,236.2552,236.4451,1122542.0
2019-01-22 15:20:00,261.58,262.08,261.58,261.96,1303627.0,236.4541,236.9061,236.4541,236.7976,1303627.0
2019-01-22 15:25:00,261.96,262.06,261.82,261.98,838058.0,236.7976,236.888,236.6711,236.8157,838058.0
2019-01-22 15:30:00,261.98,262.06,261.46,261.47,1466241.0,236.8157,236.888,236.3456,236.3547,1466241.0
2019-01-22 15:35:00,261.48,262.5,261.2,262.49,3982325.0,236.3637,237.2857,236.1106,237.2767,3982325.0
2019-01-22 15:40:00,262.49,262.75,261.96,262.0,4218531.0,237.2767,237.5117,236.7976,236.8338,4218531.0
2019-01-22 15:45:00,262.01,262.01,261.68,261.77,3064820.0,236.8428,236.8428,236.5445,236.6259,3064820.0
2019-01-22 15:50:00,261.77,261.92,261.5,261.57,2351856.0,236.6259,236.7615,236.3818,236.4451,2351856.0
2019-01-22 15:55:00,261.58,262.93,261.47,262.93,8049731.0,236.4541,237.6744,236.3547,237.6744,8049731.0
2019-01-23 09:30:00,264.01,264.28,263.89,264.22,1803702.0,238.6507,238.8948,238.5422,238.8405,1803702.0
2019-01-23 09:35:00,264.23,264.49,264.13,264.25,1254178.0,238.8496,239.0846,238.7592,238.8677,1254178.0
2019-01-23 09:40:00,264.25,264.38,264.03,264.06,824224.0,238.8677,238.9852,238.6688,238.6959,824224.0
2019-01-23 09:45:00,264.06,264.64,264.05,264.55,955734.0,238.6959,239.2202,238.6869,239.1388,955734.0
2019-01-23 09:50:00,264.56,264.66,264.36,264.49,1166607.0,239.1479,239.2383,238.9671,239.0846,1166607.0
2019-01-23 09:55:00,264.48,264.66,264.45,264.46,700893.0,239.0756,239.2383,239.0484,239.0575,700893.0
2019-01-23 10:00:00,264.47,264.79,264.25,264.68,1195407.0,239.0665,239.3558,238.8677,239.2563,1195407.0
2019-01-23 10:05:00,264.68,264.71,264.31,264.39,982971.0,239.2563,239.2835,238.9219,238.9942,982971.0
2019-01-23 10:10:00,264.4,264.53,264.21,264.28,661340.0,239.0032,239.1208,238.8315,238.8948,661340.0
2019-01-23 10:15:00,264.29,264.43,263.86,263.89,1054578.0,238.9038,239.0304,238.5151,238.5422,1054578.0
2019-01-23 10:20:00,263.89,264.04,263.68,263.76,796217.0,238.5422,238.6778,238.3524,238.4247,796217.0
2019-01-23 10:25:00,263.76,263.84,263.45,263.55,862713.0,238.4247,238.497,238.1445,238.2349,862713.0
2019-01-23 10:30:00,263.55,263.71,263.3,263.56,1239339.0,238.2349,238.3795,238.0089,238.2439,1239339.0
2019-01-23 10:35:00,263.55,263.67,263.36,263.39,753726.0,238.2349,238.3434,238.0631,238.0903,753726.0
2019-01-23 10:40:00,263.39,263.45,263.01,263.04,953103.0,238.0903,238.1445,237.7468,237.7739,953103.0
2019-01-23 10:45:00,263.04,263.18,262.92,262.98,1164557.0,237.7739,237.9004,237.6654,237.7196,1164557.0
2019-01-23 10:50:00,262.99,263.02,262.68,262.89,1247414.0,237.7287,237.7558,237.4485,237.6383,1247414.0
2019-01-23 10:55:00,262.9,262.93,262.66,262.86,733566.0,237.6473,237.6744,237.4304,237.6112,733566.0
2019-01-23 11:00:00,262.86,263.04,262.67,263.04,642100.0,237.6112,237.7739,237.4394,237.7739,642100.0
2019-01-23 11:05:00,263.04,263.11,262.87,262.98,782150.0,237.7739,237.8372,237.6202,237.7196,782150.0
2019-01-23 11:10:00,262.97,263.28,262.97,263.06,790083.0,237.7106,237.9908,237.7106,237.792,790083.0
2019-01-23 11:15:00,263.07,263.17,262.46,262.59,1099851.0,237.801,237.8914,237.2496,237.3671,1099851.0
2019-01-23 11:20:00,262.6,262.61,262.24,262.27,1181546.0,237.3761,237.3852,237.0507,237.0778,1181546.0
2019-01-23 11:25:00,262.27,262.44,262.02,262.41,1183672.0,237.0778,237.2315,236.8519,237.2044,1183672.0
2019-01-23 11:30:00,262.42,262.57,262.21,262.53,634732.0,237.2134,237.349,237.0236,237.3129,634732.0
2019-01-23 11:35:00,262.53,262.63,262.26,262.43,645709.0,237.3129,237.4033,237.0688,237.2225,645709.0
2019-01-23 11:40:00,262.43,262.43,262.09,262.11,802332.0,237.2225,237.2225,236.9151,236.9332,802332.0
2019-01-23 11:45:00,262.1,262.19,261.55,261.56,1134710.0,236.9242,237.0055,236.427,236.436,1134710.0
2019-01-23 11:50:00,261.56,261.72,261.18,261.28,1419345.0,236.436,236.5807,236.0925,236.1829,1419345.0
2019-01-23 11:55:00,261.29,261.44,261.01,261.28,1188952.0,236.192,236.3276,235.9389,236.1829,1188952.0
2019-01-23 12:00:00,261.29,261.52,261.09,261.45,1221053.0,236.192,236.3999,236.0112,236.3366,1221053.0
2019-01-23 12:05:00,261.45,261.52,260.7,260.96,1430335.0,236.3366,236.3999,235.6586,235.8937,1430335.0
2019-01-23 12:10:00,260.96,261.21,260.87,261.03,963376.0,235.8937,236.1197,235.8123,235.9569,963376.0
2019-01-23 12:15:00,261.03,261.05,260.66,260.93,971930.0,235.9569,235.975,235.6225,235.8666,971930.0
2019-01-23 12:20:00,260.92,261.37,260.82,261.31,999617.0,235.8575,236.2643,235.7671,236.2101,999617.0
2019-01-23 12:25:00,261.32,261.58,261.24,261.47,872026.0,236.2191,236.4541,236.1468,236.3547,872026.0
2019-01-23 12:30:00,261.46,261.82,261.39,261.62,741264.0,236.3456,236.6711,236.2824,236.4903,741264.0
2019-01-23 12:35:00,261.6,261.64,261.39,261.55,496844.0,236.4722,236.5084,236.2824,236.427,496844.0
2019-01-23 12:40:00,261.55,261.8,261.46,261.76,423119.0,236.427,236.653,236.3456,236.6168,423119.0
2019-01-23 12:45:00,261.76,262.06,261.76,261.98,686202.0,236.6168,236.888,236.6168,236.8157,686202.0
2019-01-23 12:50:00,261.98,262.12,261.86,261.96,387826.0,236.8157,236.9422,236.7072,236.7976,387826.0
2019-01-23 12:55:00,261.97,262.22,261.81,262.13,530862.0,236.8067,237.0326,236.662,236.9513,530862.0
2019-01-23 13:00:00,262.13,262.17,261.68,261.73,734287.0,236.9513,236.9874,236.5445,236.5897,734287.0
2019-01-23 13:05:00,261.72,262.13,261.53,262.07,583607.0,236.5807,236.9513,236.4089,236.897,583607.0
2019-01-23 13:10:00,262.09,262.11,261.78,261.83,507566.0,236.9151,236.9332,236.6349,236.6801,507566.0
2019-01-23 13:15:00,261.84,262.42,261.83,262.26,870684.0,236.6891,237.2134,236.6801,237.0688,870684.0
2019-01-23 13:20:00,262.27,262.39,262.21,262.28,466793.0,237.0778,237.1863,237.0236,237.0869,466793.0
2019-01-23 13:25:00,262.28,262.36,262.04,262.09,452245.0,237.0869,237.1592,236.8699,236.9151,452245.0
2019-01-23 13:30:00,262.09,262.49,262.07,262.32,516060.0,236.9151,237.2767,236.897,237.123,516060.0
2019-01-23 13:35:00,262.32,262.51,262.32,262.36,422402.0,237.123,237.2948,237.123,237.1592,422402.0
2019-01-23 13:40:00,262.37,262.52,262.2,262.45,445659.0,237.1682,237.3038,237.0146,237.2405,445659.0
2019-01-23 13:45:00,262.45,262.61,262.42,262.44,451631.0,237.2405,237.3852,237.2134,237.2315,451631.0
2019-01-23 13:50:00,262.44,262.53,262.25,262.47,591094.0,237.2315,237.3129,237.0598,237.2586,591094.0
2019-01-23 13:55:00,262.48,262.6,262.28,262.45,879287.0,237.2677,237.3761,237.0869,237.2405,879287.0
2019-01-23 14:00:00,262.46,262.97,262.44,262.92,1118437.0,237.2496,237.7106,237.2315,237.6654,1118437.0
2019-01-23 14:05:00,262.93,262.94,262.78,262.81,390071.0,237.6744,237.6835,237.5389,237.566,390071.0
2019-01-23 14:10:00,262.81,262.81,262.81,262.81,0.0,237.566,237.566,237.566,237.566,0.0
2019-01-23 14:15:00,262.52,262.54,262.25,262.34,495113.0,237.3038,237.3219,237.0598,237.1411,495113.0
2019-01-23 14:20:00,262.35,262.76,262.33,262.71,729087.0,237.1502,237.5208,237.1321,237.4756,729087.0
2019-01-23 14:25:00,262.71,262.87,262.56,262.77,812653.0,237.4756,237.6202,237.34,237.5298,812653.0
2019-01-23 14:30:00,262.77,262.78,262.29,262.63,851668.0,237.5298,237.5389,237.0959,237.4033,851668.0
2019-01-23 14:35:00,262.63,262.78,262.34,262.48,1169080.0,237.4033,237.5389,237.1411,237.2677,1169080.0
2019-01-23 14:40:00,262.49,262.49,262.12,262.13,637139.0,237.2767,237.2767,236.9422,236.9513,637139.0
2019-01-23 14:45:00,262.12,262.17,261.93,262.15,935776.0,236.9422,236.9874,236.7705,236.9694,935776.0
2019-01-23 14:50:00,262.13,262.46,262.12,262.24,548838.0,236.9513,237.2496,236.9422,237.0507,548838.0
2019-01-23 14:55:00,262.26,262.44,262.13,262.29,450192.0,237.0688,237.2315,236.9513,237.0959,450192.0
2019-01-23 15:00:00,262.29,262.67,262.26,262.58,602356.0,237.0959,237.4394,237.0688,237.3581,602356.0
2019-01-23 15:05:00,262.59,262.84,262.33,262.44,787027.0,237.3671,237.5931,237.1321,237.2315,787027.0
2019-01-23 15:10:00,262.45,262.73,262.36,262.62,516625.0,237.2405,237.4937,237.1592,237.3942,516625.0
2019-01-23 15:15:00,262.62,263.11,262.62,263.02,963018.0,237.3942,237.8372,237.3942,237.7558,963018.0
2019-01-23 15:20:00,263.02,263.37,262.99,263.12,1479862.0,237.7558,238.0722,237.7287,237.8462,1479862.0
2019-01-23 15:25:00,263.11,263.28,263.03,263.24,794356.0,237.8372,237.9908,237.7648,237.9547,794356.0
2019-01-23 15:30:00,263.25,263.3,262.89,262.93,813258.0,237.9637,238.0089,237.6383,237.6744,813258.0
2019-01-23 15:35:00,262.93,263.14,262.89,263.02,664412.0,237.6744,237.8643,237.6383,237.7558,664412.0
2019-01-23 15:40:00,263.03,263.22,263.01,263.09,783343.0,237.7648,237.9366,237.7468,237.8191,783343.0
2019-01-23 15:45:00,263.09,263.25,262.94,263.21,1520410.0,237.8191,237.9637,237.6835,237.9275,1520410.0
2019-01-23 15:50:00,263.2,263.22,262.81,262.86,1207612.0,237.9185,237.9366,237.566,237.6112,1207612.0
2019-01-23 15:55:00,262.86,263.4,262.86,263.31,3758185.0,237.6112,238.0993,237.6112,238.0179,3758185.0
2019-01-24 09:30:00,263.21,263.3,262.88,263.08,1079129.0,237.9275,238.0089,237.6292,237.81,1079129.0
2019-01-24 09:35:00,263.07,263.3,262.69,262.81,898496.0,237.801,238.0089,237.4575,237.566,898496.0
2019-01-24 09:40:00,262.82,262.9,262.47,262.84,1001087.0,237.575,237.6473,237.2586,237.5931,1001087.0
2019-01-24 09:45:00,262.86,263.56,262.85,263.11,1079768.0,237.6112,238.2439,237.6021,237.8372,1079768.0
2019-01-24 09:50:00,263.08,263.38,263.03,263.13,810991.0,237.81,238.0812,237.7648,237.8552,810991.0
2019-01-24 09:55:00,263.13,263.24,262.7,262.94,845749.0,237.8552,237.9547,237.4665,237.6835,845749.0
2019-01-24 10:00:00,262.93,263.09,262.69,262.94,801503.0,237.6744,237.8191,237.4575,237.6835,801503.0
2019-01-24 10:05:00,262.96,263.35,262.91,263.32,804219.0,237.7016,238.0541,237.6564,238.027,804219.0
2019-01-24 10:10:00,263.32,263.7,263.22,263.69,572094.0,238.027,238.3705,237.9366,238.3614,572094.0
2019-01-24 10:15:00,263.7,263.98,263.69,263.81,1271130.0,238.3705,238.6236,238.3614,238.4699,1271130.0
2019-01-24 10:20:00,263.81,263.95,263.61,263.8,950960.0,238.4699,238.5965,238.2891,238.4609,950960.0
2019-01-24 10:25:00,263.8,264.2,263.66,264.09,832173.0,238.4609,238.8225,238.3343,238.723,832173.0
2019-01-24 10:30:00,264.08,264.18,263.88,263.91,1020702.0,238.714,238.8044,238.5332,238.5603,1020702.0
2019-01-24 10:35:00,263.91,263.94,263.57,263.79,734852.0,238.5603,238.5874,238.253,238.4518,734852.0
2019-01-24 10:40:00,263.78,263.84,263.65,263.68,402512.0,238.4428,238.497,238.3253,238.3524,402512.0
2019-01-24 10:45:00,263.68,263.8,263.34,263.38,586076.0,238.3524,238.4609,238.0451,238.0812,586076.0
2019-01-24 10:50:00,263.38,263.47,263.14,263.28,800114.0,238.0812,238.1626,237.8643,237.9908,800114.0
2019-01-24 10:55:00,263.28,263.52,263.2,263.42,432961.0,237.9908,238.2078,237.9185,238.1174,432961.0
2019-01-24 11:00:00,263.41,263.61,263.32,263.54,440237.0,238.1083,238.2891,238.027,238.2258,440237.0
2019-01-24 11:05:00,263.55,263.58,263.41,263.5,368940.0,238.2349,238.262,238.1083,238.1897,368940.0
2019-01-24 11:10:00,263.52,263.59,262.83,263.0,661023.0,238.2078,238.271,237.584,237.7377,661023.0
2019-01-24 11:15:00,263.0,263.3,262.83,262.94,514189.0,237.7377,238.0089,237.584,237.6835,514189.0
2019-01-24 11:20:00,262.95,263.07,262.72,262.97,490857.0,237.6925,237.801,237.4846,237.7106,490857.0
2019-01-24 11:25:00,262.97,263.24,262.94,263.13,377629.0,237.7106,237.9547,237.6835,237.8552,377629.0
2019-01-24 11:30:00,263.13,263.26,262.87,263.17,908879.0,237.8552,237.9727,237.6202,237.8914,908879.0
2019-01-24 11:35:00,263.16,263.61,263.07,263.58,416370.0,237.8824,238.2891,237.801,238.262,416370.0
2019-01-24 11:40:00,263.58,263.64,263.52,263.58,397841.0,238.262,238.3162,238.2078,238.262,397841.0
2019-01-24 11:45:00,263.57,264.0,263.57,263.79,954462.0,238.253,238.6417,238.253,238.4518,954462.0
2019-01-24 11:50:00,263.79,263.8,263.47,263.68,686222.0,238.4518,238.4609,238.1626,238.3524,686222.0
2019-01-24 11:55:00,263.67,263.87,263.62,263.82,326911.0,238.3434,238.5242,238.2982,238.479,326911.0
2019-01-24 12:00:00,263.81,263.84,263.56,263.57,420532.0,238.4699,238.497,238.2439,238.253,420532.0
2019-01-24 12:05:00,263.58,263.6,263.4,263.48,323100.0,238.262,238.2801,238.0993,238.1716,323100.0
2019-01-24 12:10:00,263.48,263.53,263.29,263.4,380466.0,238.1716,238.2168,237.9999,238.0993,380466.0
2019-01-24 12:15:00,263.39,263.54,263.38,263.43,235017.0,238.0903,238.2258,238.0812,238.1264,235017.0
2019-01-24 12:20:00,263.43,263.48,263.24,263.32,265613.0,238.1264,238.1716,237.9547,238.027,265613.0
2019-01-24 12:25:00,263.32,263.44,263.24,263.27,224201.0,238.027,238.1355,237.9547,237.9818,224201.0
2019-01-24 12:30:00,263.26,263.44,263.19,263.25,251792.0,237.9727,238.1355,237.9095,237.9637,251792.0
2019-01-24 12:35:00,263.26,263.26,262.94,263.1,462483.0,237.9727,237.9727,237.6835,237.8281,462483.0
2019-01-24 12:40:00,263.1,263.14,262.97,263.07,284125.0,237.8281,237.8643,237.7106,237.801,284125.0
2019-01-24 12:45:00,263.06,263.17,262.97,262.98,280635.0,237.792,237.8914,237.7106,237.7196,280635.0
2019-01-24 12:50:00,262.97,262.98,262.65,262.79,602308.0,237.7106,237.7196,237.4213,237.5479,602308.0
2019-01-24 12:55:00,262.77,262.86,262.74,262.83,337233.0,237.5298,237.6112,237.5027,237.584,337233.0
2019-01-24 13:00:00,262.82,262.93,262.51,262.64,662316.0,237.575,237.6744,237.2948,237.4123,662316.0
2019-01-24 13:05:00,262.64,262.75,262.56,262.63,366871.0,237.4123,237.5117,237.34,237.4033,366871.0
2019-01-24 13:10:00,262.63,262.64,262.14,262.34,1029829.0,237.4033,237.4123,236.9603,237.1411,1029829.0
2019-01-24 13:15:00,262.33,262.42,262.08,262.4,495984.0,237.1321,237.2134,236.9061,237.1954,495984.0
2019-01-24 13:20:00,262.4,262.49,262.3,262.33,393204.0,237.1954,237.2767,237.105,237.1321,393204.0
2019-01-24 13:25:00,262.32,262.49,262.2,262.37,276583.0,237.123,237.2767,237.0146,237.1682,276583.0
2019-01-24 13:30:00,262.37,262.69,262.32,262.68,375834.0,237.1682,237.4575,237.123,237.4485,375834.0
2019-01-24 13:35:00,262.68,262.75,262.53,262.58,520594.0,237.4485,237.5117,237.3129,237.3581,520594.0
2019-01-24 13:40:00,262.59,262.67,262.2,262.23,521699.0,237.3671,237.4394,237.0146,237.0417,521699.0
2019-01-24 13:45:00,262.23,262.59,262.23,262.55,255527.0,237.0417,237.3671,237.0417,237.3309,255527.0
2019-01-24 13:50:00,262.54,262.78,262.53,262.72,516191.0,237.3219,237.5389,237.3129,237.4846,516191.0
2019-01-24 13:55:00,262.72,262.84,262.62,262.76,440691.0,237.4846,237.5931,237.3942,237.5208,440691.0
2019-01-24 14:00:00,262.76,262.79,262.46,262.68,641325.0,237.5208,237.5479,237.2496,237.4485,641325.0
2019-01-24 14:05:00,262.69,262.99,262.67,262.85,687521.0,237.4575,237.7287,237.4394,237.6021,687521.0
2019-01-24 14:10:00,262.85,262.91,262.73,262.84,277320.0,237.6021,237.6564,237.4937,237.5931,277320.0
2019-01-24 14:15:00,262.83,262.95,262.74,262.79,346916.0,237.584,237.6925,237.5027,237.5479,346916.0
2019-01-24 14:20:00,262.83,263.04,262.73,262.78,466910.0,237.584,237.7739,237.4937,237.5389,466910.0
2019-01-24 14:25:00,262.79,262.98,262.79,262.91,267151.0,237.5479,237.7196,237.5479,237.6564,267151.0
2019-01-24 14:30:00,262.9,262.97,262.71,262.91,335024.0,237.6473,237.7106,237.4756,237.6564,335024.0
2019-01-24 14:35:00,262.92,263.28,262.86,263.2,513730.0,237.6654,237.9908,237.6112,237.9185,513730.0
2019-01-24 14:40:00,263.19,263.23,263.04,263.13,476149.0,237.9095,237.9456,237.7739,237.8552,476149.0
2019-01-24 14:45:00,263.13,263.21,263.0,263.05,275365.0,237.8552,237.9275,237.7377,237.7829,275365.0
2019-01-24 14:50:00,263.06,263.17,263.0,263.17,931094.0,237.792,237.8914,237.7377,237.8914,931094.0
2019-01-24 14:55:00,263.18,263.2,263.02,263.15,381924.0,237.9004,237.9185,237.7558,237.8733,381924.0
2019-01-24 15:00:00,263.14,263.26,263.04,263.21,329329.0,237.8643,237.9727,237.7739,237.9275,329329.0
2019-01-24 15:05:00,263.22,263.43,263.21,263.36,532642.0,237.9366,238.1264,237.9275,238.0631,532642.0
2019-01-24 15:10:00,263.35,263.62,263.27,263.53,824993.0,238.0541,238.2982,237.9818,238.2168,824993.0
2019-01-24 15:15:00,263.53,263.71,263.43,263.46,649796.0,238.2168,238.3795,238.1264,238.1535,649796.0
2019-01-24 15:20:00,263.44,263.49,263.39,263.46,390090.0,238.1355,238.1807,238.0903,238.1535,390090.0
2019-01-24 15:25:00,263.47,263.56,263.42,263.45,423480.0,238.1626,238.2439,238.1174,238.1445,423480.0
2019-01-24 15:30:00,263.46,263.48,263.23,263.35,665558.0,238.1535,238.1716,237.9456,238.0541,665558.0
2019-01-24 15:35:00,263.35,263.42,263.24,263.25,307232.0,238.0541,238.1174,237.9547,237.9637,307232.0
2019-01-24 15:40:00,263.25,263.31,263.2,263.24,519661.0,237.9637,238.0179,237.9185,237.9547,519661.0
2019-01-24 15:45:00,263.24,263.43,263.23,263.37,521487.0,237.9547,238.1264,237.9456,238.0722,521487.0
2019-01-24 15:50:00,263.36,263.57,263.35,263.51,712303.0,238.0631,238.253,238.0541,238.1987,712303.0
2019-01-24 15:55:00,263.51,263.76,263.51,263.62,3486224.0,238.1987,238.4247,238.1987,238.2982,3486224.0
2019-01-25 09:30:00,265.61,265.64,265.23,265.28,1969056.0,240.097,240.1241,239.7535,239.7987,1969056.0
2019-01-25 09:35:00,265.28,265.37,265.18,265.27,957006.0,239.7987,239.8801,239.7083,239.7897,957006.0
2019-01-25 09:40:00,265.27,265.48,265.11,265.27,692172.0,239.7897,239.9795,239.645,239.7897,692172.0
2019-01-25 09:45:00,265.28,265.57,265.2,265.44,955712.0,239.7987,240.0609,239.7264,239.9433,955712.0
2019-01-25 09:50:00,265.45,265.82,265.45,265.55,1081902.0,239.9524,240.2868,239.9524,240.0428,1081902.0
2019-01-25 09:55:00,265.54,265.71,265.37,265.7,833141.0,240.0337,240.1874,239.8801,240.1784,833141.0
2019-01-25 10:00:00,265.7,265.93,265.68,265.89,974971.0,240.1784,240.3863,240.1603,240.3501,974971.0
2019-01-25 10:05:00,265.88,266.1,265.85,266.05,835338.0,240.3411,240.54,240.314,240.4948,835338.0
2019-01-25 10:10:00,266.04,266.25,265.91,266.23,1061499.0,240.4857,240.6755,240.3682,240.6575,1061499.0
2019-01-25 10:15:00,266.24,266.28,266.04,266.07,785957.0,240.6665,240.7027,240.4857,240.5128,785957.0
2019-01-25 10:20:00,266.07,266.12,265.91,265.96,544978.0,240.5128,240.558,240.3682,240.4134,544978.0
2019-01-25 10:25:00,265.97,266.21,265.96,266.11,586711.0,240.4224,240.6394,240.4134,240.549,586711.0
2019-01-25 10:30:00,266.13,266.41,265.73,266.06,1670241.0,240.5671,240.8202,240.2055,240.5038,1670241.0
2019-01-25 10:35:00,266.06,266.5,266.05,266.4,778188.0,240.5038,240.9015,240.4948,240.8111,778188.0
2019-01-25 10:40:00,266.41,266.57,266.31,266.56,620543.0,240.8202,240.9648,240.7298,240.9558,620543.0
2019-01-25 10:45:00,266.58,266.63,266.4,266.42,455072.0,240.9738,241.019,240.8111,240.8292,455072.0
2019-01-25 10:50:00,266.42,266.47,266.28,266.37,639812.0,240.8292,240.8744,240.7027,240.784,639812.0
2019-01-25 10:55:00,266.36,266.44,266.28,266.38,469052.0,240.775,240.8473,240.7027,240.7931,469052.0
2019-01-25 11:00:00,266.38,266.5,266.16,266.31,698552.0,240.7931,240.9015,240.5942,240.7298,698552.0
2019-01-25 11:05:00,266.32,266.48,266.28,266.36,584780.0,240.7388,240.8835,240.7027,240.775,584780.0
2019-01-25 11:10:00,266.36,266.4,266.1,266.17,737748.0,240.775,240.8111,240.54,240.6032,737748.0
2019-01-25 11:15:00,266.18,266.21,266.03,266.08,653205.0,240.6123,240.6394,240.4767,240.5219,653205.0
2019-01-25 11:20:00,266.09,266.11,265.84,265.94,586877.0,240.5309,240.549,240.3049,240.3953,586877.0
2019-01-25 11:25:00,265.93,266.0,265.81,265.95,566526.0,240.3863,240.4496,240.2778,240.4044,566526.0
2019-01-25 11:30:00,265.95,266.11,265.94,266.03,562307.0,240.4044,240.549,240.3953,240.4767,562307.0
2019-01-25 11:35:00,266.03,266.11,265.98,266.07,391499.0,240.4767,240.549,240.4315,240.5128,391499.0
2019-01-25 11:40:00,266.07,266.33,266.05,266.28,873561.0,240.5128,240.7479,240.4948,240.7027,873561.0
2019-01-25 11:45:00,266.27,266.29,266.15,266.25,679755.0,240.6936,240.7117,240.5851,240.6755,679755.0
2019-01-25 11:50:00,266.25,266.33,266.16,266.29,1156436.0,240.6755,240.7479,240.5942,240.7117,1156436.0
2019-01-25 11:55:00,266.28,266.35,266.23,266.28,1014170.0,240.7027,240.7659,240.6575,240.7027,1014170.0
2019-01-25 12:00:00,266.27,266.29,266.07,266.18,786472.0,240.6936,240.7117,240.5128,240.6123,786472.0
2019-01-25 12:05:00,266.19,266.32,266.11,266.18,745098.0,240.6213,240.7388,240.549,240.6123,745098.0
2019-01-25 12:10:00,266.18,266.25,266.01,266.11,392542.0,240.6123,240.6755,240.4586,240.549,392542.0
2019-01-25 12:15:00,266.1,266.25,266.08,266.14,413273.0,240.54,240.6755,240.5219,240.5761,413273.0
2019-01-25 12:20:00,266.14,266.25,266.06,266.23,748236.0,240.5761,240.6755,240.5038,240.6575,748236.0
2019-01-25 12:25:00,266.23,266.7,266.23,266.55,2764985.0,240.6575,241.0823,240.6575,240.9467,2764985.0
2019-01-25 12:30:00,266.55,266.6,266.33,266.42,2536444.0,240.9467,240.9919,240.7479,240.8292,2536444.0
2019-01-25 12:35:00,266.41,266.61,266.37,266.61,1297096.0,240.8202,241.001,240.784,241.001,1297096.0
2019-01-25 12:40:00,266.61,266.64,266.16,266.24,1793289.0,241.001,241.0281,240.5942,240.6665,1793289.0
2019-01-25 12:45:00,266.24,266.25,265.65,265.88,2328122.0,240.6665,240.6755,240.1332,240.3411,2328122.0
2019-01-25 12:50:00,265.88,265.95,265.52,265.73,1076350.0,240.3411,240.4044,240.0157,240.2055,1076350.0
2019-01-25 12:55:00,265.72,266.02,265.68,265.97,768013.0,240.1965,240.4676,240.1603,240.4224,768013.0
2019-01-25 13:00:00,265.97,266.13,265.96,265.98,490406.0,240.4224,240.5671,240.4134,240.4315,490406.0
2019-01-25 13:05:00,265.99,266.06,265.85,266.01,359014.0,240.4405,240.5038,240.314,240.4586,359014.0
2019-01-25 13:10:00,266.01,266.01,265.75,265.96,574527.0,240.4586,240.4586,240.2236,240.4134,574527.0
2019-01-25 13:15:00,265.95,266.1,265.9,265.95,392395.0,240.4044,240.54,240.3592,240.4044,392395.0
2019-01-25 13:20:00,265.93,266.24,265.92,266.19,446418.0,240.3863,240.6665,240.3772,240.6213,446418.0
2019-01-25 13:25:00,266.19,266.26,266.07,266.19,438118.0,240.6213,240.6846,240.5128,240.6213,438118.0
2019-01-25 13:30:00,266.19,266.24,266.07,266.12,386699.0,240.6213,240.6665,240.5128,240.558,386699.0
2019-01-25 13:35:00,266.12,266.23,265.89,266.07,956884.0,240.558,240.6575,240.3501,240.5128,956884.0
2019-01-25 13:40:00,266.08,266.21,266.02,266.19,376054.0,240.5219,240.6394,240.4676,240.6213,376054.0
2019-01-25 13:45:00,266.18,266.28,266.17,266.25,573891.0,240.6123,240.7027,240.6032,240.6755,573891.0
2019-01-25 13:50:00,266.25,266.25,266.13,266.19,317272.0,240.6755,240.6755,240.5671,240.6213,317272.0
2019-01-25 13:55:00,266.2,266.24,266.14,266.2,199695.0,240.6303,240.6665,240.5761,240.6303,199695.0
2019-01-25 14:00:00,266.2,266.23,266.02,266.21,555576.0,240.6303,240.6575,240.4676,240.6394,555576.0
2019-01-25 14:05:00,266.2,266.28,266.19,266.25,1117573.0,240.6303,240.7027,240.6213,240.6755,1117573.0
2019-01-25 14:10:00,266.25,266.25,266.04,266.2,626799.0,240.6755,240.6755,240.4857,240.6303,626799.0
2019-01-25 14:15:00,266.21,266.34,265.94,266.14,1206359.0,240.6394,240.7569,240.3953,240.5761,1206359.0
2019-01-25 14:20:00,266.13,266.16,265.72,265.91,998301.0,240.5671,240.5942,240.1965,240.3682,998301.0
2019-01-25 14:25:00,265.91,265.94,265.49,265.64,1045623.0,240.3682,240.3953,239.9885,240.1241,1045623.0
2019-01-25 14:30:00,265.64,265.77,265.55,265.63,789110.0,240.1241,240.2416,240.0428,240.1151,789110.0
2019-01-25 14:35:00,265.62,265.83,265.53,265.81,721114.0,240.1061,240.2959,240.0247,240.2778,721114.0
2019-01-25 14:40:00,265.82,266.04,265.76,265.96,515131.0,240.2868,240.4857,240.2326,240.4134,515131.0
2019-01-25 14:45:00,265.96,266.05,265.88,265.9,386081.0,240.4134,240.4948,240.3411,240.3592,386081.0
2019-01-25 14:50:00,265.91,266.06,265.74,265.97,601737.0,240.3682,240.5038,240.2145,240.4224,601737.0
2019-01-25 14:55:00,265.97,266.17,265.84,265.99,951911.0,240.4224,240.6032,240.3049,240.4405,951911.0
2019-01-25 15:00:00,265.99,266.06,265.81,265.96,622340.0,240.4405,240.5038,240.2778,240.4134,622340.0
2019-01-25 15:05:00,265.96,266.01,265.78,265.84,358895.0,240.4134,240.4586,240.2507,240.3049,358895.0
2019-01-25 15:10:00,265.85,265.98,265.83,265.88,328179.0,240.314,240.4315,240.2959,240.3411,328179.0
2019-01-25 15:15:00,265.89,266.09,265.88,266.02,457212.0,240.3501,240.5309,240.3411,240.4676,457212.0
2019-01-25 15:20:00,266.03,266.06,265.85,265.89,429165.0,240.4767,240.5038,240.314,240.3501,429165.0
2019-01-25 15:25:00,265.89,265.93,265.56,265.66,812670.0,240.3501,240.3863,240.0518,240.1422,812670.0
2019-01-25 15:30:00,265.66,265.72,265.3,265.46,1541384.0,240.1422,240.1965,239.8168,239.9614,1541384.0
2019-01-25 15:35:00,265.46,265.68,265.26,265.67,1599391.0,239.9614,240.1603,239.7806,240.1513,1599391.0
2019-01-25 15:40:00,265.66,265.91,265.56,265.79,2126859.0,240.1422,240.3682,240.0518,240.2597,2126859.0
2019-01-25 15:45:00,265.79,265.94,265.71,265.84,1142255.0,240.2597,240.3953,240.1874,240.3049,1142255.0
2019-01-25 15:50:00,265.84,265.84,265.51,265.58,1916877.0,240.3049,240.3049,240.0066,240.0699,1916877.0
2019-01-25 15:55:00,265.58,265.88,265.54,265.82,7248925.0,240.0699,240.3411,240.0337,240.2868,7248925.0
2019-01-28 09:30:00,263.39,263.42,262.86,263.06,2166111.0,238.0903,238.1174,237.6112,237.792,2166111.0
2019-01-28 09:35:00,263.06,263.2,262.74,262.78,1552612.0,237.792,237.9185,237.5027,237.5389,1552612.0
2019-01-28 09:40:00,262.78,263.02,262.58,263.0,1675778.0,237.5389,237.7558,237.3581,237.7377,1675778.0
2019-01-28 09:45:00,263.0,263.14,262.69,262.69,1114754.0,237.7377,237.8643,237.4575,237.4575,1114754.0
2019-01-28 09:50:00,262.68,262.85,262.38,262.48,2135942.0,237.4485,237.6021,237.1773,237.2677,2135942.0
2019-01-28 09:55:00,262.48,262.82,262.33,262.71,1315817.0,237.2677,237.575,237.1321,237.4756,1315817.0
2019-01-28 10:00:00,262.71,262.71,262.21,262.36,1213439.0,237.4756,237.4756,237.0236,237.1592,1213439.0
2019-01-28 10:05:00,262.35,262.94,262.34,262.83,1190417.0,237.1502,237.6835,237.1411,237.584,1190417.0
2019-01-28 10:10:00,262.83,262.84,262.44,262.45,805636.0,237.584,237.5931,237.2315,237.2405,805636.0
2019-01-28 10:15:00,262.46,262.97,262.39,262.93,915599.0,237.2496,237.7106,237.1863,237.6744,915599.0
2019-01-28 10:20:00,262.93,263.26,262.85,263.13,1037901.0,237.6744,237.9727,237.6021,237.8552,1037901.0
2019-01-28 10:25:00,263.13,263.32,263.01,263.25,771661.0,237.8552,238.027,237.7468,237.9637,771661.0
2019-01-28 10:30:00,263.24,263.31,263.13,263.2,532529.0,237.9547,238.0179,237.8552,237.9185,532529.0
2019-01-28 10:35:00,263.2,263.28,262.92,262.93,800834.0,237.9185,237.9908,237.6654,237.6744,800834.0
2019-01-28 10:40:00,262.95,263.49,262.92,263.38,971591.0,237.6925,238.1807,237.6654,238.0812,971591.0
2019-01-28 10:45:00,263.38,263.47,262.92,262.96,647231.0,238.0812,238.1626,237.6654,237.7016,647231.0
2019-01-28 10:50:00,262.96,263.18,262.77,263.11,620292.0,237.7016,237.9004,237.5298,237.8372,620292.0
2019-01-28 10:55:00,263.11,263.13,262.67,262.67,717667.0,237.8372,237.8552,237.4394,237.4394,717667.0
2019-01-28 11:00:00,262.68,262.8,262.37,262.39,794099.0,237.4485,237.5569,237.1682,237.1863,794099.0
2019-01-28 11:05:00,262.39,262.79,262.35,262.75,711877.0,237.1863,237.5479,237.1502,237.5117,711877.0
2019-01-28 11:10:00,262.75,263.18,262.61,263.11,880754.0,237.5117,237.9004,237.3852,237.8372,880754.0
2019-01-28 11:15:00,263.11,263.14,262.8,262.84,554505.0,237.8372,237.8643,237.5569,237.5931,554505.0
2019-01-28 11:20:00,262.84,263.14,262.78,263.0,595020.0,237.5931,237.8643,237.5389,237.7377,595020.0
2019-01-28 11:25:00,263.0,263.2,262.94,263.01,477574.0,237.7377,237.9185,237.6835,237.7468,477574.0
2019-01-28 11:30:00,263.01,263.2,262.82,262.89,653317.0,237.7468,237.9185,237.575,237.6383,653317.0
2019-01-28 11:35:00,262.9,262.95,262.64,262.7,708147.0,237.6473,237.6925,237.4123,237.4665,708147.0
2019-01-28 11:40:00,262.72,262.72,262.44,262.47,612565.0,237.4846,237.4846,237.2315,237.2586,612565.0
2019-01-28 11:45:00,262.47,262.59,262.02,262.27,1487554.0,237.2586,237.3671,236.8519,237.0778,1487554.0
2019-01-28 11:50:00,262.26,262.4,262.09,262.11,850998.0,237.0688,237.1954,236.9151,236.9332,850998.0
2019-01-28 11:55:00,262.1,262.32,261.98,262.01,815591.0,236.9242,237.123,236.8157,236.8428,815591.0
2019-01-28 12:00:00,262.02,262.18,261.79,262.05,707586.0,236.8519,236.9965,236.6439,236.879,707586.0
2019-01-28 12:05:00,262.06,262.3,261.93,262.3,558499.0,236.888,237.105,236.7705,237.105,558499.0
2019-01-28 12:10:00,262.29,262.35,262.21,262.29,332261.0,237.0959,237.1502,237.0236,237.0959,332261.0
2019-01-28 12:15:00,262.3,262.55,262.3,262.41,577293.0,237.105,237.3309,237.105,237.2044,577293.0
2019-01-28 12:20:00,262.42,262.63,262.37,262.59,361302.0,237.2134,237.4033,237.1682,237.3671,361302.0
2019-01-28 12:25:00,262.6,262.74,262.54,262.66,542912.0,237.3761,237.5027,237.3219,237.4304,542912.0
2019-01-28 12:30:00,262.67,262.8,262.54,262.69,449853.0,237.4394,237.5569,237.3219,237.4575,449853.0
2019-01-28 12:35:00,262.69,262.76,262.49,262.71,347589.0,237.4575,237.5208,237.2767,237.4756,347589.0
2019-01-28 12:40:00,262.71,262.87,262.63,262.63,344733.0,237.4756,237.6202,237.4033,237.4033,344733.0
2019-01-28 12:45:00,262.64,262.79,262.62,262.76,200021.0,237.4123,237.5479,237.3942,237.5208,200021.0
2019-01-28 12:50:00,262.78,262.86,262.64,262.69,378653.0,237.5389,237.6112,237.4123,237.4575,378653.0
2019-01-28 12:55:00,262.69,262.71,262.39,262.47,349828.0,237.4575,237.4756,237.1863,237.2586,349828.0
2019-01-28 13:00:00,262.44,262.5,262.31,262.39,313755.0,237.2315,237.2857,237.114,237.1863,313755.0
2019-01-28 13:05:00,262.4,262.64,262.33,262.62,352648.0,237.1954,237.4123,237.1321,237.3942,352648.0
2019-01-28 13:10:00,262.63,262.86,262.61,262.76,323687.0,237.4033,237.6112,237.3852,237.5208,323687.0
2019-01-28 13:15:00,262.77,262.81,262.68,262.79,137656.0,237.5298,237.566,237.4485,237.5479,137656.0
2019-01-28 13:20:00,262.79,263.19,262.74,262.99,915166.0,237.5479,237.9095,237.5027,237.7287,915166.0
2019-01-28 13:25:00,262.98,263.03,262.84,262.89,424837.0,237.7196,237.7648,237.5931,237.6383,424837.0
2019-01-28 13:30:00,262.9,263.22,262.89,263.21,477803.0,237.6473,237.9366,237.6383,237.9275,477803.0
2019-01-28 13:35:00,263.22,263.32,263.1,263.17,358400.0,237.9366,238.027,237.8281,237.8914,358400.0
2019-01-28 13:40:00,263.17,263.22,263.05,263.15,223486.0,237.8914,237.9366,237.7829,237.8733,223486.0
2019-01-28 13:45:00,263.16,263.32,263.15,263.31,281507.0,237.8824,238.027,237.8733,238.0179,281507.0
2019-01-28 13:50:00,263.31,263.5,263.2,263.28,611088.0,238.0179,238.1897,237.9185,237.9908,611088.0
2019-01-28 13:55:00,263.29,263.33,263.21,263.26,296457.0,237.9999,238.036,237.9275,237.9727,296457.0
2019-01-28 14:00:00,263.27,263.41,263.03,263.04,887966.0,237.9818,238.1083,237.7648,237.7739,887966.0
2019-01-28 14:05:00,263.05,263.13,263.02,263.1,442970.0,237.7829,237.8552,237.7558,237.8281,442970.0
2019-01-28 14:10:00,263.1,263.17,262.93,263.05,555081.0,237.8281,237.8914,237.6744,237.7829,555081.0
2019-01-28 14:15:00,263.05,263.09,262.95,263.05,330936.0,237.7829,237.8191,237.6925,237.7829,330936.0
2019-01-28 14:20:00,263.04,263.18,262.83,262.85,500540.0,237.7739,237.9004,237.584,237.6021,500540.0
2019-01-28 14:25:00,262.85,262.97,262.81,262.94,392309.0,237.6021,237.7106,237.566,237.6835,392309.0
2019-01-28 14:30:00,262.95,263.19,262.95,263.15,377711.0,237.6925,237.9095,237.6925,237.8733,377711.0
2019-01-28 14:35:00,263.15,263.23,262.96,263.18,397689.0,237.8733,237.9456,237.7016,237.9004,397689.0
2019-01-28 14:40:00,263.18,263.22,262.96,263.14,551997.0,237.9004,237.9366,237.7016,237.8643,551997.0
2019-01-28 14:45:00,263.15,263.48,263.13,263.45,755336.0,237.8733,238.1716,237.8552,238.1445,755336.0
2019-01-28 14:50:00,263.45,263.75,263.45,263.55,903501.0,238.1445,238.4157,238.1445,238.2349,903501.0
2019-01-28 14:55:00,263.55,263.67,263.5,263.53,384775.0,238.2349,238.3434,238.1897,238.2168,384775.0
2019-01-28 15:00:00,263.52,263.69,263.47,263.51,622842.0,238.2078,238.3614,238.1626,238.1987,622842.0
2019-01-28 15:05:00,263.52,263.55,263.19,263.37,800149.0,238.2078,238.2349,237.9095,238.0722,800149.0
2019-01-28 15:10:00,263.38,263.69,263.32,263.67,450683.0,238.0812,238.3614,238.027,238.3434,450683.0
2019-01-28 15:15:00,263.66,263.67,263.38,263.5,778952.0,238.3343,238.3434,238.0812,238.1897,778952.0
2019-01-28 15:20:00,263.51,263.82,263.51,263.68,808454.0,238.1987,238.479,238.1987,238.3524,808454.0
2019-01-28 15:25:00,263.69,263.7,263.52,263.53,770632.0,238.3614,238.3705,238.2078,238.2168,770632.0
2019-01-28 15:30:00,263.53,263.64,263.42,263.58,831924.0,238.2168,238.3162,238.1174,238.262,831924.0
2019-01-28 15:35:00,263.58,263.59,263.45,263.45,956993.0,238.262,238.271,238.1445,238.1445,956993.0
2019-01-28 15:40:00,263.46,263.53,263.3,263.3,1050242.0,238.1535,238.2168,238.0089,238.0089,1050242.0
2019-01-28 15:45:00,263.3,263.52,263.19,263.21,1363267.0,238.0089,238.2078,237.9095,237.9275,1363267.0
2019-01-28 15:50:00,263.21,263.34,263.11,263.27,1189808.0,237.9275,238.0451,237.8372,237.9818,1189808.0
2019-01-28 15:55:00,263.27,263.83,263.25,263.79,3634018.0,237.9818,238.488,237.9637,238.4518,3634018.0
2019-01-29 09:30:00,263.9,264.12,263.84,264.03,1133774.0,238.5513,238.7501,238.497,238.6688,1133774.0
2019-01-29 09:35:00,264.04,264.09,263.67,263.74,849881.0,238.6778,238.723,238.3434,238.4066,849881.0
2019-01-29 09:40:00,263.74,263.93,263.56,263.82,584119.0,238.4066,238.5784,238.2439,238.479,584119.0
2019-01-29 09:45:00,263.83,264.41,263.74,264.3,981406.0,238.488,239.0123,238.4066,238.9128,981406.0
2019-01-29 09:50:00,264.29,264.49,264.21,264.29,686231.0,238.9038,239.0846,238.8315,238.9038,686231.0
2019-01-29 09:55:00,264.28,264.41,264.15,264.2,479324.0,238.8948,239.0123,238.7773,238.8225,479324.0
2019-01-29 10:00:00,264.2,264.55,264.17,264.42,714857.0,238.8225,239.1388,238.7953,239.0213,714857.0
2019-01-29 10:05:00,264.43,264.46,263.88,263.9,575704.0,239.0304,239.0575,238.5332,238.5513,575704.0
2019-01-29 10:10:00,263.9,263.9,263.53,263.57,968416.0,238.5513,238.5513,238.2168,238.253,968416.0
2019-01-29 10:15:00,263.58,263.69,263.38,263.69,904779.0,238.262,238.3614,238.0812,238.3614,904779.0
2019-01-29 10:20:00,263.69,263.69,263.44,263.65,533087.0,238.3614,238.3614,238.1355,238.3253,533087.0
2019-01-29 10:25:00,263.63,264.17,263.63,264.17,989424.0,238.3072,238.7953,238.3072,238.7953,989424.0
2019-01-29 10:30:00,264.17,264.27,263.86,263.92,612215.0,238.7953,238.8857,238.5151,238.5693,612215.0
2019-01-29 10:35:00,263.91,263.99,263.72,263.8,366071.0,238.5603,238.6326,238.3886,238.4609,366071.0
2019-01-29 10:40:00,263.8,263.95,263.58,263.78,529860.0,238.4609,238.5965,238.262,238.4428,529860.0
2019-01-29 10:45:00,263.78,263.87,263.43,263.55,577405.0,238.4428,238.5242,238.1264,238.2349,577405.0
2019-01-29 10:50:00,263.55,263.56,262.92,263.01,1649377.0,238.2349,238.2439,237.6654,237.7468,1649377.0
2019-01-29 10:55:00,262.99,263.07,262.48,262.73,1314350.0,237.7287,237.801,237.2677,237.4937,1314350.0
2019-01-29 11:00:00,262.73,262.84,262.53,262.72,676208.0,237.4937,237.5931,237.3129,237.4846,676208.0
2019-01-29 11:05:00,262.71,263.08,262.62,262.92,959462.0,237.4756,237.81,237.3942,237.6654,959462.0
2019-01-29 11:10:00,262.92,263.03,262.84,262.98,449199.0,237.6654,237.7648,237.5931,237.7196,449199.0
2019-01-29 11:15:00,263.02,263.14,262.97,263.06,511537.0,237.7558,237.8643,237.7106,237.792,511537.0
2019-01-29 11:20:00,263.05,263.14,262.9,262.94,675177.0,237.7829,237.8643,237.6473,237.6835,675177.0
2019-01-29 11:25:00,262.94,263.18,262.88,263.06,763237.0,237.6835,237.9004,237.6292,237.792,763237.0
2019-01-29 11:30:00,263.05,263.24,263.04,263.18,553543.0,237.7829,237.9547,237.7739,237.9004,553543.0
2019-01-29 11:35:00,263.17,263.38,263.16,263.33,518155.0,237.8914,238.0812,237.8824,238.036,518155.0
2019-01-29 11:40:00,263.32,263.36,263.17,263.34,362055.0,238.027,238.0631,237.8914,238.0451,362055.0
2019-01-29 11:45:00,263.34,263.42,263.26,263.38,440211.0,238.0451,238.1174,237.9727,238.0812,440211.0
2019-01-29 11:50:00,263.37,263.45,263.32,263.41,274211.0,238.0722,238.1445,238.027,238.1083,274211.0
2019-01-29 11:55:00,263.41,263.49,263.3,263.4,266804.0,238.1083,238.1807,238.0089,238.0993,266804.0
2019-01-29 12:00:00,263.39,263.43,263.23,263.36,296833.0,238.0903,238.1264,237.9456,238.0631,296833.0
2019-01-29 12:05:00,263.35,263.44,263.3,263.37,164571.0,238.0541,238.1355,238.0089,238.0722,164571.0
2019-01-29 12:10:00,263.38,263.74,263.36,263.72,451028.0,238.0812,238.4066,238.0631,238.3886,451028.0
2019-01-29 12:15:00,263.73,263.88,263.63,263.78,426023.0,238.3976,238.5332,238.3072,238.4428,426023.0
2019-01-29 12:20:00,263.79,263.98,263.78,263.86,465203.0,238.4518,238.6236,238.4428,238.5151,465203.0
2019-01-29 12:25:00,263.86,263.87,263.65,263.66,281577.0,238.5151,238.5242,238.3253,238.3343,281577.0
2019-01-29 12:30:00,263.67,263.67,263.36,263.5,550069.0,238.3434,238.3434,238.0631,238.1897,550069.0
2019-01-29 12:35:00,263.5,263.6,263.44,263.56,531017.0,238.1897,238.2801,238.1355,238.2439,531017.0
2019-01-29 12:40:00,263.57,263.66,263.5,263.57,234948.0,238.253,238.3343,238.1897,238.253,234948.0
2019-01-29 12:45:00,263.57,263.6,263.44,263.47,268895.0,238.253,238.2801,238.1355,238.1626,268895.0
2019-01-29 12:50:00,263.47,263.71,263.47,263.67,233071.0,238.1626,238.3795,238.1626,238.3434,233071.0
2019-01-29 12:55:00,263.69,263.79,263.48,263.5,288900.0,238.3614,238.4518,238.1716,238.1897,288900.0
2019-01-29 13:00:00,263.49,263.5,263.3,263.4,381898.0,238.1807,238.1897,238.0089,238.0993,381898.0
2019-01-29 13:05:00,263.4,263.57,263.39,263.49,230935.0,238.0993,238.253,238.0903,238.1807,230935.0
2019-01-29 13:10:00,263.48,263.59,263.31,263.31,296283.0,238.1716,238.271,238.0179,238.0179,296283.0
2019-01-29 13:15:00,263.31,263.66,263.3,263.65,288196.0,238.0179,238.3343,238.0089,238.3253,288196.0
2019-01-29 13:20:00,263.65,263.68,263.47,263.6,242602.0,238.3253,238.3524,238.1626,238.2801,242602.0
2019-01-29 13:25:00,263.6,263.65,263.52,263.63,215467.0,238.2801,238.3253,238.2078,238.3072,215467.0
2019-01-29 13:30:00,263.64,263.69,263.55,263.56,190624.0,238.3162,238.3614,238.2349,238.2439,190624.0
2019-01-29 13:35:00,263.56,263.65,263.47,263.62,341087.0,238.2439,238.3253,238.1626,238.2982,341087.0
2019-01-29 13:40:00,263.63,263.86,263.51,263.79,432407.0,238.3072,238.5151,238.1987,238.4518,432407.0
2019-01-29 13:45:00,263.79,263.91,263.79,263.82,294789.0,238.4518,238.5603,238.4518,238.479,294789.0
2019-01-29 13:50:00,263.83,263.99,263.71,263.72,539003.0,238.488,238.6326,238.3795,238.3886,539003.0
2019-01-29 13:55:00,263.71,263.87,263.69,263.87,384339.0,238.3795,238.5242,238.3614,238.5242,384339.0
2019-01-29 14:00:00,263.87,263.87,263.66,263.71,364311.0,238.5242,238.5242,238.3343,238.3795,364311.0
2019-01-29 14:05:00,263.71,263.81,263.67,263.78,209750.0,238.3795,238.4699,238.3434,238.4428,209750.0
2019-01-29 14:10:00,263.78,263.79,263.65,263.69,172811.0,238.4428,238.4518,238.3253,238.3614,172811.0
2019-01-29 14:15:00,263.69,263.72,263.5,263.54,337990.0,238.3614,238.3886,238.1897,238.2258,337990.0
2019-01-29 14:20:00,263.54,263.54,263.38,263.39,383951.0,238.2258,238.2258,238.0812,238.0903,383951.0
2019-01-29 14:25:00,263.4,263.42,263.31,263.39,329922.0,238.0993,238.1174,238.0179,238.0903,329922.0
2019-01-29 14:30:00,263.39,263.54,263.35,263.5,275395.0,238.0903,238.2258,238.0541,238.1897,275395.0
2019-01-29 14:35:00,263.5,263.51,263.29,263.38,351741.0,238.1897,238.1987,237.9999,238.0812,351741.0
2019-01-29 14:40:00,263.37,263.43,263.18,263.22,521993.0,238.0722,238.1264,237.9004,237.9366,521993.0
2019-01-29 14:45:00,263.22,263.31,263.05,263.1,862096.0,237.9366,238.0179,237.7829,237.8281,862096.0
2019-01-29 14:50:00,263.1,263.2,263.09,263.16,373948.0,237.8281,237.9185,237.8191,237.8824,373948.0
2019-01-29 14:55:00,263.16,263.18,262.96,263.0,519494.0,237.8824,237.9004,237.7016,237.7377,519494.0
2019-01-29 15:00:00,263.0,263.1,262.9,263.03,1020211.0,237.7377,237.8281,237.6473,237.7648,1020211.0
2019-01-29 15:05:00,263.04,263.19,263.0,263.13,364673.0,237.7739,237.9095,237.7377,237.8552,364673.0
2019-01-29 15:10:00,263.14,263.2,263.1,263.13,380028.0,237.8643,237.9185,237.8281,237.8552,380028.0
2019-01-29 15:15:00,263.13,263.33,263.13,263.32,314971.0,237.8552,238.036,237.8552,238.027,314971.0
2019-01-29 15:20:00,263.33,263.4,263.26,263.37,427615.0,238.036,238.0993,237.9727,238.0722,427615.0
2019-01-29 15:25:00,263.36,263.46,263.28,263.4,524564.0,238.0631,238.1535,237.9908,238.0993,524564.0
2019-01-29 15:30:00,263.41,263.59,263.41,263.49,443984.0,238.1083,238.271,238.1083,238.1807,443984.0
2019-01-29 15:35:00,263.5,263.5,263.25,263.35,405820.0,238.1897,238.1897,237.9637,238.0541,405820.0
2019-01-29 15:40:00,263.35,263.51,263.34,263.46,350463.0,238.0541,238.1987,238.0451,238.1535,350463.0
2019-01-29 15:45:00,263.46,263.54,263.18,263.19,890561.0,238.1535,238.2258,237.9004,237.9095,890561.0
2019-01-29 15:50:00,263.19,263.27,263.09,263.27,1410499.0,237.9095,237.9818,237.8191,237.9818,1410499.0
2019-01-29 15:55:00,263.27,263.48,263.2,263.43,3942893.0,237.9818,238.1716,237.9185,238.1264,3942893.0
2019-01-30 09:30:00,265.1,265.25,264.91,265.06,1736158.0,239.636,239.7716,239.4643,239.5998,1736158.0
2019-01-30 09:35:00,265.05,265.23,264.91,265.19,1016904.0,239.5908,239.7535,239.4643,239.7174,1016904.0
2019-01-30 09:40:00,265.19,265.22,264.77,264.86,1155089.0,239.7174,239.7445,239.3377,239.4191,1155089.0
2019-01-30 09:45:00,264.87,264.99,264.63,264.75,752807.0,239.4281,239.5366,239.2112,239.3196,752807.0
2019-01-30 09:50:00,264.74,264.9,264.71,264.86,702644.0,239.3106,239.4552,239.2835,239.4191,702644.0
2019-01-30 09:55:00,264.85,264.89,264.47,264.56,930652.0,239.41,239.4462,239.0665,239.1479,930652.0
2019-01-30 10:00:00,264.55,264.59,264.27,264.32,1138314.0,239.1388,239.175,238.8857,238.9309,1138314.0
2019-01-30 10:05:00,264.31,264.5,264.25,264.45,681040.0,238.9219,239.0936,238.8677,239.0484,681040.0
2019-01-30 10:10:00,264.46,264.69,264.38,264.63,561210.0,239.0575,239.2654,238.9852,239.2112,561210.0
2019-01-30 10:15:00,264.63,264.63,264.29,264.51,604809.0,239.2112,239.2112,238.9038,239.1027,604809.0
2019-01-30 10:20:00,264.5,264.65,264.46,264.58,806018.0,239.0936,239.2292,239.0575,239.166,806018.0
2019-01-30 10:25:00,264.58,264.78,264.58,264.76,412182.0,239.166,239.3467,239.166,239.3287,412182.0
2019-01-30 10:30:00,264.76,264.93,264.76,264.8,657633.0,239.3287,239.4823,239.3287,239.3648,657633.0
2019-01-30 10:35:00,264.81,264.92,264.56,264.84,567344.0,239.3739,239.4733,239.1479,239.401,567344.0
2019-01-30 10:40:00,264.85,265.08,264.78,265.05,485421.0,239.41,239.6179,239.3467,239.5908,485421.0
2019-01-30 10:45:00,265.05,265.08,264.87,264.88,275171.0,239.5908,239.6179,239.4281,239.4371,275171.0
2019-01-30 10:50:00,264.87,264.91,264.68,264.8,531226.0,239.4281,239.4643,239.2563,239.3648,531226.0
2019-01-30 10:55:00,264.8,264.95,264.73,264.87,372277.0,239.3648,239.5004,239.3015,239.4281,372277.0
2019-01-30 11:00:00,264.88,265.39,264.87,265.29,1242206.0,239.4371,239.8981,239.4281,239.8078,1242206.0
2019-01-30 11:05:00,265.3,265.36,265.21,265.33,367440.0,239.8168,239.871,239.7354,239.8439,367440.0
2019-01-30 11:10:00,265.35,265.5,265.29,265.47,787876.0,239.862,239.9976,239.8078,239.9705,787876.0
2019-01-30 11:15:00,265.47,265.59,265.45,265.47,482978.0,239.9705,240.0789,239.9524,239.9705,482978.0
2019-01-30 11:20:00,265.48,265.56,265.42,265.52,731420.0,239.9795,240.0518,239.9253,240.0157,731420.0
2019-01-30 11:25:00,265.53,265.54,265.38,265.41,389471.0,240.0247,240.0337,239.8891,239.9162,389471.0
2019-01-30 11:30:00,265.42,265.47,265.33,265.45,527277.0,239.9253,239.9705,239.8439,239.9524,527277.0
2019-01-30 11:35:00,265.46,265.49,265.22,265.34,402068.0,239.9614,239.9885,239.7445,239.853,402068.0
2019-01-30 11:40:00,265.33,265.6,265.32,265.58,478021.0,239.8439,240.088,239.8349,240.0699,478021.0
2019-01-30 11:45:00,265.59,265.69,265.58,265.65,381548.0,240.0789,240.1693,240.0699,240.1332,381548.0
2019-01-30 11:50:00,265.65,265.76,265.54,265.69,719434.0,240.1332,240.2326,240.0337,240.1693,719434.0
2019-01-30 11:55:00,265.7,265.84,265.69,265.82,663066.0,240.1784,240.3049,240.1693,240.2868,663066.0
2019-01-30 12:00:00,265.82,266.0,265.76,265.97,636665.0,240.2868,240.4496,240.2326,240.4224,636665.0
2019-01-30 12:05:00,265.96,266.03,265.89,265.96,450530.0,240.4134,240.4767,240.3501,240.4134,450530.0
2019-01-30 12:10:00,265.96,266.08,265.96,266.06,489260.0,240.4134,240.5219,240.4134,240.5038,489260.0
2019-01-30 12:15:00,266.06,266.25,266.04,266.16,451143.0,240.5038,240.6755,240.4857,240.5942,451143.0
2019-01-30 12:20:00,266.16,266.29,266.01,266.04,647576.0,240.5942,240.7117,240.4586,240.4857,647576.0
2019-01-30 12:25:00,266.04,266.09,265.98,266.02,629918.0,240.4857,240.5309,240.4315,240.4676,629918.0
2019-01-30 12:30:00,266.03,266.09,265.86,265.89,580722.0,240.4767,240.5309,240.323,240.3501,580722.0
2019-01-30 12:35:00,265.89,265.89,265.74,265.85,478458.0,240.3501,240.3501,240.2145,240.314,478458.0
2019-01-30 12:40:00,265.86,265.91,265.68,265.76,503826.0,240.323,240.3682,240.1603,240.2326,503826.0
2019-01-30 12:45:00,265.76,265.87,265.68,265.86,359949.0,240.2326,240.332,240.1603,240.323,359949.0
2019-01-30 12:50:00,265.86,265.91,265.81,265.83,195910.0,240.323,240.3682,240.2778,240.2959,195910.0
2019-01-30 12:55:00,265.84,265.86,265.71,265.78,213089.0,240.3049,240.323,240.1874,240.2507,213089.0
2019-01-30 13:00:00,265.77,265.81,265.73,265.78,160625.0,240.2416,240.2778,240.2055,240.2507,160625.0
2019-01-30 13:05:00,265.78,265.91,265.77,265.88,181200.0,240.2507,240.3682,240.2416,240.3411,181200.0
2019-01-30 13:10:00,265.88,265.92,265.78,265.79,141732.0,240.3411,240.3772,240.2507,240.2597,141732.0
2019-01-30 13:15:00,265.79,265.84,265.73,265.73,152605.0,240.2597,240.3049,240.2055,240.2055,152605.0
2019-01-30 13:20:00,265.75,265.75,265.53,265.59,421905.0,240.2236,240.2236,240.0247,240.0789,421905.0
2019-01-30 13:25:00,265.58,265.65,265.56,265.58,221602.0,240.0699,240.1332,240.0518,240.0699,221602.0
2019-01-30 13:30:00,265.59,265.68,265.59,265.62,181724.0,240.0789,240.1603,240.0789,240.1061,181724.0
2019-01-30 13:35:00,265.61,265.68,265.6,265.61,191685.0,240.097,240.1603,240.088,240.097,191685.0
2019-01-30 13:40:00,265.62,265.68,265.49,265.51,286421.0,240.1061,240.1603,239.9885,240.0066,286421.0
2019-01-30 13:45:00,265.51,265.53,265.28,265.35,497512.0,240.0066,240.0247,239.7987,239.862,497512.0
2019-01-30 13:50:00,265.35,265.56,265.33,265.51,520569.0,239.862,240.0518,239.8439,240.0066,520569.0
2019-01-30 13:55:00,265.51,265.57,265.35,265.45,682004.0,240.0066,240.0609,239.862,239.9524,682004.0
2019-01-30 14:00:00,265.47,267.08,264.97,267.04,4708053.0,239.9705,241.4258,239.5185,241.3897,4708053.0
2019-01-30 14:05:00,267.04,267.16,266.72,266.77,2218065.0,241.3897,241.4981,241.1004,241.1456,2218065.0
2019-01-30 14:10:00,266.79,267.48,266.72,267.45,2150672.0,241.1637,241.7874,241.1004,241.7603,2150672.0
2019-01-30 14:15:00,267.46,267.59,267.1,267.47,2576503.0,241.7693,241.8868,241.4439,241.7784,2576503.0
2019-01-30 14:20:00,267.46,267.98,267.33,267.7,2182937.0,241.7693,242.2394,241.6518,241.9863,2182937.0
2019-01-30 14:25:00,267.7,267.84,267.37,267.47,1184478.0,241.9863,242.1128,241.688,241.7784,1184478.0
2019-01-30 14:30:00,267.47,267.6,267.22,267.52,1302111.0,241.7784,241.8959,241.5524,241.8236,1302111.0
2019-01-30 14:35:00,267.52,267.7,267.13,267.43,1745167.0,241.8236,241.9863,241.471,241.7422,1745167.0
2019-01-30 14:40:00,267.43,267.56,267.14,267.49,1048690.0,241.7422,241.8597,241.4801,241.7964,1048690.0
2019-01-30 14:45:00,267.5,267.94,267.42,267.86,1358219.0,241.8055,242.2032,241.7332,242.1309,1358219.0
2019-01-30 14:50:00,267.86,268.34,267.59,268.29,2307635.0,242.1309,242.5648,241.8868,242.5196,2307635.0
2019-01-30 14:55:00,268.29,268.52,268.18,268.48,1439178.0,242.5196,242.7275,242.4202,242.6913,1439178.0
2019-01-30 15:00:00,268.49,268.49,268.0,268.04,1078747.0,242.7004,242.7004,242.2574,242.2936,1078747.0
2019-01-30 15:05:00,268.04,268.06,267.61,267.62,1274255.0,242.2936,242.3117,241.9049,241.9139,1274255.0
2019-01-30 15:10:00,267.61,267.64,267.3,267.59,1559769.0,241.9049,241.932,241.6247,241.8868,1559769.0
2019-01-30 15:15:00,267.6,267.76,267.46,267.65,712409.0,241.8959,242.0405,241.7693,241.9411,712409.0
2019-01-30 15:20:00,267.66,267.83,267.38,267.44,1130908.0,241.9501,242.1038,241.697,241.7512,1130908.0
2019-01-30 15:25:00,267.44,267.68,267.34,267.44,1145722.0,241.7512,241.9682,241.6608,241.7512,1145722.0
2019-01-30 15:30:00,267.43,267.57,267.11,267.23,1305467.0,241.7422,241.8688,241.4529,241.5614,1305467.0
2019-01-30 15:35:00,267.21,267.47,267.2,267.29,1161734.0,241.5433,241.7784,241.5343,241.6156,1161734.0
2019-01-30 15:40:00,267.29,267.32,267.0,267.27,1684825.0,241.6156,241.6428,241.3535,241.5976,1684825.0
2019-01-30 15:45:00,267.27,267.58,267.17,267.46,1810114.0,241.5976,241.8778,241.5072,241.7693,1810114.0
2019-01-30 15:50:00,267.45,267.45,267.07,267.12,2321197.0,241.7603,241.7603,241.4168,241.462,2321197.0
2019-01-30 15:55:00,267.12,267.6,267.11,267.59,4898501.0,241.462,241.8959,241.4529,241.8868,4898501.0
2019-01-31 09:30:00,267.51,267.71,267.35,267.47,1881634.0,241.8145,241.9953,241.6699,241.7784,1881634.0
2019-01-31 09:35:00,267.47,267.62,267.28,267.58,1250108.0,241.7784,241.9139,241.6066,241.8778,1250108.0
2019-01-31 09:40:00,267.57,267.6,267.27,267.39,747364.0,241.8688,241.8959,241.5976,241.706,747364.0
2019-01-31 09:45:00,267.4,267.74,267.34,267.6,1185949.0,241.7151,242.0224,241.6608,241.8959,1185949.0
2019-01-31 09:50:00,267.62,267.98,267.51,267.95,1085920.0,241.9139,242.2394,241.8145,242.2123,1085920.0
2019-01-31 09:55:00,267.96,268.03,267.84,267.95,778431.0,242.2213,242.2846,242.1128,242.2123,778431.0
2019-01-31 10:00:00,267.96,268.32,267.88,268.31,1106914.0,242.2213,242.5467,242.149,242.5377,1106914.0
2019-01-31 10:05:00,268.32,268.43,268.26,268.3,798099.0,242.5467,242.6461,242.4925,242.5286,798099.0
2019-01-31 10:10:00,268.31,268.58,268.25,268.58,1311477.0,242.5377,242.7817,242.4834,242.7817,1311477.0
2019-01-31 10:15:00,268.58,268.87,268.5,268.86,1236560.0,242.7817,243.0439,242.7094,243.0348,1236560.0
2019-01-31 10:20:00,268.87,268.96,268.67,268.86,960250.0,243.0439,243.1252,242.8631,243.0348,960250.0
2019-01-31 10:25:00,268.85,269.11,268.81,269.06,1215591.0,243.0258,243.2608,242.9896,243.2156,1215591.0
2019-01-31 10:30:00,269.06,269.34,269.05,269.13,1211910.0,243.2156,243.4687,243.2066,243.2789,1211910.0
2019-01-31 10:35:00,269.13,269.22,268.98,269.14,948677.0,243.2789,243.3603,243.1433,243.2879,948677.0
2019-01-31 10:40:00,269.15,269.44,269.13,269.43,733108.0,243.297,243.5591,243.2789,243.5501,733108.0
2019-01-31 10:45:00,269.44,269.45,268.95,268.98,881140.0,243.5591,243.5682,243.1162,243.1433,881140.0
2019-01-31 10:50:00,268.98,269.09,268.83,268.96,900232.0,243.1433,243.2427,243.0077,243.1252,900232.0
2019-01-31 10:55:00,268.97,269.17,268.77,269.0,789189.0,243.1343,243.3151,242.9535,243.1614,789189.0
2019-01-31 11:00:00,269.0,269.45,268.92,269.32,801912.0,243.1614,243.5682,243.0891,243.4507,801912.0
2019-01-31 11:05:00,269.33,269.37,269.0,269.1,675908.0,243.4597,243.4959,243.1614,243.2518,675908.0
2019-01-31 11:10:00,269.1,269.3,269.04,269.25,729206.0,243.2518,243.4326,243.1976,243.3874,729206.0
2019-01-31 11:15:00,269.27,269.34,269.07,269.15,421831.0,243.4055,243.4687,243.2247,243.297,421831.0
2019-01-31 11:20:00,269.17,269.41,269.14,269.39,546406.0,243.3151,243.532,243.2879,243.5139,546406.0
2019-01-31 11:25:00,269.4,269.49,269.37,269.42,526322.0,243.523,243.6043,243.4959,243.5411,526322.0
2019-01-31 11:30:00,269.41,269.52,269.29,269.49,864051.0,243.532,243.6314,243.4235,243.6043,864051.0
2019-01-31 11:35:00,269.48,269.62,269.35,269.58,1145330.0,243.5953,243.7218,243.4778,243.6857,1145330.0
2019-01-31 11:40:00,269.58,269.78,269.52,269.72,656963.0,243.6857,243.8665,243.6314,243.8122,656963.0
2019-01-31 11:45:00,269.72,269.99,269.7,269.94,771617.0,243.8122,244.0563,243.7942,244.0111,771617.0
2019-01-31 11:50:00,269.95,270.2,269.88,270.19,877298.0,244.0201,244.2461,243.9569,244.2371,877298.0
2019-01-31 11:55:00,270.2,270.39,270.15,270.28,915855.0,244.2461,244.4179,244.2009,244.3184,915855.0
2019-01-31 12:00:00,270.28,270.35,270.06,270.1,1108944.0,244.3184,244.3817,244.1196,244.1557,1108944.0
2019-01-31 12:05:00,270.1,270.47,270.0,270.14,1514527.0,244.1557,244.4902,244.0653,244.1919,1514527.0
2019-01-31 12:10:00,270.13,270.14,269.93,270.06,851167.0,244.1829,244.1919,244.0021,244.1196,851167.0
2019-01-31 12:15:00,270.06,270.1,269.94,270.02,433065.0,244.1196,244.1557,244.0111,244.0834,433065.0
2019-01-31 12:20:00,270.03,270.07,269.84,269.98,546035.0,244.0925,244.1286,243.9207,244.0473,546035.0
2019-01-31 12:25:00,269.99,270.0,269.72,269.72,911635.0,244.0563,244.0653,243.8122,243.8122,911635.0
2019-01-31 12:30:00,269.73,269.9,269.67,269.86,632107.0,243.8213,243.9749,243.767,243.9388,632107.0
2019-01-31 12:35:00,269.86,269.99,269.79,269.95,396179.0,243.9388,244.0563,243.8755,244.0201,396179.0
2019-01-31 12:40:00,269.95,270.05,269.29,269.32,1181976.0,244.0201,244.1105,243.4235,243.4507,1181976.0
2019-01-31 12:45:00,269.31,269.56,269.31,269.47,1110654.0,243.4416,243.6676,243.4416,243.5862,1110654.0
2019-01-31 12:50:00,269.47,269.56,269.43,269.52,436324.0,243.5862,243.6676,243.5501,243.6314,436324.0
2019-01-31 12:55:00,269.52,269.59,269.42,269.47,386986.0,243.6314,243.6947,243.5411,243.5862,386986.0
2019-01-31 13:00:00,269.49,269.6,269.38,269.54,470660.0,243.6043,243.7038,243.5049,243.6495,470660.0
2019-01-31 13:05:00,269.55,269.77,269.55,269.68,408497.0,243.6586,243.8574,243.6586,243.7761,408497.0
2019-01-31 13:10:00,269.69,269.7,269.53,269.63,317666.0,243.7851,243.7942,243.6405,243.7309,317666.0
2019-01-31 13:15:00,269.64,269.76,269.43,269.46,434515.0,243.7399,243.8484,243.5501,243.5772,434515.0
2019-01-31 13:20:00,269.47,269.64,269.45,269.56,348666.0,243.5862,243.7399,243.5682,243.6676,348666.0
2019-01-31 13:25:00,269.56,269.65,269.29,269.39,604930.0,243.6676,243.749,243.4235,243.5139,604930.0
2019-01-31 13:30:00,269.4,269.41,269.17,269.23,471369.0,243.523,243.532,243.3151,243.3693,471369.0
2019-01-31 13:35:00,269.23,269.42,269.22,269.41,232892.0,243.3693,243.5411,243.3603,243.532,232892.0
2019-01-31 13:40:00,269.41,269.58,269.32,269.46,488799.0,243.532,243.6857,243.4507,243.5772,488799.0
2019-01-31 13:45:00,269.46,269.5,269.25,269.42,595216.0,243.5772,243.6134,243.3874,243.5411,595216.0
2019-01-31 13:50:00,269.42,269.66,269.41,269.64,498548.0,243.5411,243.758,243.532,243.7399,498548.0
2019-01-31 13:55:00,269.64,269.7,269.55,269.69,302266.0,243.7399,243.7942,243.6586,243.7851,302266.0
2019-01-31 14:00:00,269.69,269.89,269.66,269.75,625867.0,243.7851,243.9659,243.758,243.8394,625867.0
2019-01-31 14:05:00,269.76,269.84,269.68,269.71,421090.0,243.8484,243.9207,243.7761,243.8032,421090.0
2019-01-31 14:10:00,269.71,269.74,269.5,269.55,682927.0,243.8032,243.8303,243.6134,243.6586,682927.0
2019-01-31 14:15:00,269.54,269.58,269.32,269.44,626712.0,243.6495,243.6857,243.4507,243.5591,626712.0
2019-01-31 14:20:00,269.44,269.68,269.42,269.61,308840.0,243.5591,243.7761,243.5411,243.7128,308840.0
2019-01-31 14:25:00,269.61,269.61,269.41,269.48,317816.0,243.7128,243.7128,243.532,243.5953,317816.0
2019-01-31 14:30:00,269.49,269.56,269.3,269.32,346439.0,243.6043,243.6676,243.4326,243.4507,346439.0
2019-01-31 14:35:00,269.32,269.54,269.27,269.43,376106.0,243.4507,243.6495,243.4055,243.5501,376106.0
2019-01-31 14:40:00,269.45,269.52,269.32,269.45,256248.0,243.5682,243.6314,243.4507,243.5682,256248.0
2019-01-31 14:45:00,269.46,269.61,269.38,269.53,276491.0,243.5772,243.7128,243.5049,243.6405,276491.0
2019-01-31 14:50:00,269.53,269.72,269.46,269.71,284995.0,243.6405,243.8122,243.5772,243.8032,284995.0
2019-01-31 14:55:00,269.71,269.81,269.62,269.65,377244.0,243.8032,243.8936,243.7218,243.749,377244.0
2019-01-31 15:00:00,269.65,269.66,269.33,269.34,449380.0,243.749,243.758,243.4597,243.4687,449380.0
2019-01-31 15:05:00,269.34,269.46,269.25,269.32,688456.0,243.4687,243.5772,243.3874,243.4507,688456.0
2019-01-31 15:10:00,269.31,269.31,268.97,268.98,1259270.0,243.4416,243.4416,243.1343,243.1433,1259270.0
2019-01-31 15:15:00,268.97,269.2,268.95,269.14,691283.0,243.1343,243.3422,243.1162,243.2879,691283.0
2019-01-31 15:20:00,269.14,269.33,269.11,269.3,856552.0,243.2879,243.4597,243.2608,243.4326,856552.0
2019-01-31 15:25:00,269.31,269.42,269.27,269.33,869157.0,243.4416,243.5411,243.4055,243.4597,869157.0
2019-01-31 15:30:00,269.33,269.65,269.25,269.47,1299830.0,243.4597,243.749,243.3874,243.5862,1299830.0
2019-01-31 15:35:00,269.48,269.58,269.33,269.57,889782.0,243.5953,243.6857,243.4597,243.6766,889782.0
2019-01-31 15:40:00,269.57,269.68,269.35,269.4,1144000.0,243.6766,243.7761,243.4778,243.523,1144000.0
2019-01-31 15:45:00,269.4,269.7,269.32,269.6,1649306.0,243.523,243.7942,243.4507,243.7038,1649306.0
2019-01-31 15:50:00,269.6,270.12,269.6,270.06,3094782.0,243.7038,244.1738,243.7038,244.1196,3094782.0
2019-01-31 15:55:00,270.07,270.34,269.88,269.89,7521777.0,244.1286,244.3727,243.9569,243.9659,7521777.0
2019-02-01 09:30:00,270.15,270.24,269.85,270.04,2060810.0,244.2009,244.2823,243.9297,244.1015,2060810.0
2019-02-01 09:35:00,270.04,270.28,269.95,270.26,1173004.0,244.1015,244.3184,244.0201,244.3004,1173004.0
2019-02-01 09:40:00,270.26,270.49,270.17,270.28,1016830.0,244.3004,244.5083,244.219,244.3184,1016830.0
2019-02-01 09:45:00,270.28,270.47,269.87,269.9,1215091.0,244.3184,244.4902,243.9478,243.9749,1215091.0
2019-02-01 09:50:00,269.9,269.95,269.72,269.93,1424853.0,243.9749,244.0201,243.8122,244.0021,1424853.0
2019-02-01 09:55:00,269.94,269.98,269.53,269.55,958125.0,244.0111,244.0473,243.6405,243.6586,958125.0
2019-02-01 10:00:00,269.56,270.52,269.55,270.44,2198970.0,243.6676,244.5354,243.6586,244.4631,2198970.0
2019-02-01 10:05:00,270.44,270.79,270.4,270.69,1717793.0,244.4631,244.7795,244.4269,244.6891,1717793.0
2019-02-01 10:10:00,270.7,270.92,270.64,270.75,1638960.0,244.6981,244.897,244.6439,244.7433,1638960.0
2019-02-01 10:15:00,270.74,270.98,270.64,270.85,782975.0,244.7343,244.9512,244.6439,244.8337,782975.0
2019-02-01 10:20:00,270.85,271.17,270.78,271.15,979453.0,244.8337,245.123,244.7704,245.1049,979453.0
2019-02-01 10:25:00,271.15,271.2,270.97,270.99,1040925.0,245.1049,245.1501,244.9422,244.9602,1040925.0
2019-02-01 10:30:00,270.99,271.11,270.72,270.88,1907203.0,244.9602,245.0687,244.7162,244.8608,1907203.0
2019-02-01 10:35:00,270.89,271.0,270.76,270.92,559426.0,244.8699,244.9693,244.7523,244.897,559426.0
2019-02-01 10:40:00,270.93,271.15,270.79,270.84,714622.0,244.906,245.1049,244.7795,244.8247,714622.0
2019-02-01 10:45:00,270.85,270.95,270.69,270.69,540636.0,244.8337,244.9241,244.6891,244.6891,540636.0
2019-02-01 10:50:00,270.69,270.83,270.31,270.38,840191.0,244.6891,244.8156,244.3456,244.4088,840191.0
2019-02-01 10:55:00,270.39,270.46,270.13,270.14,604593.0,244.4179,244.4812,244.1829,244.1919,604593.0
2019-02-01 11:00:00,270.14,270.27,269.8,270.17,1621290.0,244.1919,244.3094,243.8845,244.219,1621290.0
2019-02-01 11:05:00,270.16,270.48,270.11,270.41,646284.0,244.21,244.4992,244.1648,244.436,646284.0
2019-02-01 11:10:00,270.41,270.46,270.29,270.45,482462.0,244.436,244.4812,244.3275,244.4721,482462.0
2019-02-01 11:15:00,270.45,270.61,270.3,270.32,580514.0,244.4721,244.6167,244.3365,244.3546,580514.0
2019-02-01 11:20:00,270.32,270.68,270.26,270.53,613089.0,244.3546,244.68,244.3004,244.5444,613089.0
2019-02-01 11:25:00,270.54,270.76,270.53,270.55,484118.0,244.5535,244.7523,244.5444,244.5625,484118.0
2019-02-01 11:30:00,270.56,270.61,270.44,270.52,319480.0,244.5715,244.6167,244.4631,244.5354,319480.0
2019-02-01 11:35:00,270.53,270.65,270.48,270.52,442916.0,244.5444,244.6529,244.4992,244.5354,442916.0
2019-02-01 11:40:00,270.54,270.76,270.53,270.74,297187.0,244.5535,244.7523,244.5444,244.7343,297187.0
2019-02-01 11:45:00,270.74,270.8,270.5,270.76,352596.0,244.7343,244.7885,244.5173,244.7523,352596.0
2019-02-01 11:50:00,270.76,270.9,270.73,270.9,338400.0,244.7523,244.8789,244.7252,244.8789,338400.0
2019-02-01 11:55:00,270.9,271.02,270.84,270.98,453754.0,244.8789,244.9874,244.8247,244.9512,453754.0
2019-02-01 12:00:00,270.99,271.01,270.79,270.84,370049.0,244.9602,244.9783,244.7795,244.8247,370049.0
2019-02-01 12:05:00,270.84,270.9,270.73,270.77,328675.0,244.8247,244.8789,244.7252,244.7614,328675.0
2019-02-01 12:10:00,270.76,270.81,270.66,270.66,382610.0,244.7523,244.7975,244.6619,244.6619,382610.0
2019-02-01 12:15:00,270.68,270.71,270.55,270.55,338062.0,244.68,244.7071,244.5625,244.5625,338062.0
2019-02-01 12:20:00,270.56,270.58,270.18,270.19,728252.0,244.5715,244.5896,244.228,244.2371,728252.0
2019-02-01 12:25:00,270.19,270.33,270.08,270.3,531659.0,244.2371,244.3636,244.1377,244.3365,531659.0
2019-02-01 12:30:00,270.3,270.37,270.13,270.29,781150.0,244.3365,244.3998,244.1829,244.3275,781150.0
2019-02-01 12:35:00,270.3,270.45,270.06,270.06,691605.0,244.3365,244.4721,244.1196,244.1196,691605.0
2019-02-01 12:40:00,270.06,270.33,270.0,270.29,468598.0,244.1196,244.3636,244.0653,244.3275,468598.0
2019-02-01 12:45:00,270.3,270.43,270.17,270.39,357660.0,244.3365,244.454,244.219,244.4179,357660.0
2019-02-01 12:50:00,270.37,270.41,270.24,270.24,276660.0,244.3998,244.436,244.2823,244.2823,276660.0
2019-02-01 12:55:00,270.24,270.4,270.23,270.31,194729.0,244.2823,244.4269,244.2732,244.3456,194729.0
2019-02-01 13:00:00,270.3,270.38,270.21,270.25,247117.0,244.3365,244.4088,244.2552,244.2913,247117.0
2019-02-01 13:05:00,270.25,270.47,270.19,270.41,391859.0,244.2913,244.4902,244.2371,244.436,391859.0
2019-02-01 13:10:00,270.4,270.43,270.24,270.25,274357.0,244.4269,244.454,244.2823,244.2913,274357.0
2019-02-01 13:15:00,270.25,270.35,270.03,270.15,456605.0,244.2913,244.3817,244.0925,244.2009,456605.0
2019-02-01 13:20:00,270.15,270.16,269.93,270.01,419172.0,244.2009,244.21,244.0021,244.0744,419172.0
2019-02-01 13:25:00,270.02,270.24,270.02,270.22,239696.0,244.0834,244.2823,244.0834,244.2642,239696.0
2019-02-01 13:30:00,270.21,270.36,270.16,270.28,252682.0,244.2552,244.3908,244.21,244.3184,252682.0
2019-02-01 13:35:00,270.28,270.36,270.21,270.33,128367.0,244.3184,244.3908,244.2552,244.3636,128367.0
2019-02-01 13:40:00,270.33,270.37,270.05,270.05,415572.0,244.3636,244.3998,244.1105,244.1105,415572.0
2019-02-01 13:45:00,270.05,270.09,269.8,270.07,586640.0,244.1105,244.1467,243.8845,244.1286,586640.0
2019-02-01 13:50:00,270.08,270.13,269.98,270.03,299429.0,244.1377,244.1829,244.0473,244.0925,299429.0
2019-02-01 13:55:00,270.03,270.17,270.01,270.14,405063.0,244.0925,244.219,244.0744,244.1919,405063.0
2019-02-01 14:00:00,270.13,270.15,269.65,269.66,1152695.0,244.1829,244.2009,243.749,243.758,1152695.0
2019-02-01 14:05:00,269.66,269.83,269.63,269.77,978227.0,243.758,243.9117,243.7309,243.8574,978227.0
2019-02-01 14:10:00,269.77,269.85,269.63,269.74,624087.0,243.8574,243.9297,243.7309,243.8303,624087.0
2019-02-01 14:15:00,269.75,269.81,269.5,269.51,1149668.0,243.8394,243.8936,243.6134,243.6224,1149668.0
2019-02-01 14:20:00,269.5,269.69,269.48,269.48,766658.0,243.6134,243.7851,243.5953,243.5953,766658.0
2019-02-01 14:25:00,269.48,269.62,269.45,269.62,894213.0,243.5953,243.7218,243.5682,243.7218,894213.0
2019-02-01 14:30:00,269.62,269.88,269.57,269.82,687137.0,243.7218,243.9569,243.6766,243.9026,687137.0
2019-02-01 14:35:00,269.82,269.87,269.66,269.78,770150.0,243.9026,243.9478,243.758,243.8665,770150.0
2019-02-01 14:40:00,269.78,269.88,269.73,269.82,478454.0,243.8665,243.9569,243.8213,243.9026,478454.0
2019-02-01 14:45:00,269.82,269.87,269.59,269.65,622823.0,243.9026,243.9478,243.6947,243.749,622823.0
2019-02-01 14:50:00,269.64,269.72,269.33,269.36,1300553.0,243.7399,243.8122,243.4597,243.4868,1300553.0
2019-02-01 14:55:00,269.35,269.48,269.29,269.46,790499.0,243.4778,243.5953,243.4235,243.5772,790499.0
2019-02-01 15:00:00,269.45,269.54,269.21,269.37,988551.0,243.5682,243.6495,243.3512,243.4959,988551.0
2019-02-01 15:05:00,269.37,269.48,269.24,269.27,505492.0,243.4959,243.5953,243.3783,243.4055,505492.0
2019-02-01 15:10:00,269.26,269.44,269.18,269.38,731411.0,243.3964,243.5591,243.3241,243.5049,731411.0
2019-02-01 15:15:00,269.39,269.68,269.36,269.54,1275737.0,243.5139,243.7761,243.4868,243.6495,1275737.0
2019-02-01 15:20:00,269.53,269.65,269.44,269.55,653906.0,243.6405,243.749,243.5591,243.6586,653906.0
2019-02-01 15:25:00,269.56,269.68,269.38,269.67,1109853.0,243.6676,243.7761,243.5049,243.767,1109853.0
2019-02-01 15:30:00,269.67,269.92,269.64,269.84,1068340.0,243.767,243.993,243.7399,243.9207,1068340.0
2019-02-01 15:35:00,269.85,270.0,269.8,269.95,856551.0,243.9297,244.0653,243.8845,244.0201,856551.0
2019-02-01 15:40:00,269.94,269.97,269.83,269.93,872924.0,244.0111,244.0382,243.9117,244.0021,872924.0
2019-02-01 15:45:00,269.94,270.02,269.82,269.84,885920.0,244.0111,244.0834,243.9026,243.9207,885920.0
2019-02-01 15:50:00,269.83,269.9,269.76,269.85,1223249.0,243.9117,243.9749,243.8484,243.9297,1223249.0
2019-02-01 15:55:00,269.85,270.24,269.73,270.09,4903433.0,243.9297,244.2823,243.8213,244.1467,4903433.0
2019-02-04 09:30:00,270.11,270.14,269.85,269.99,1184386.0,244.1648,244.1919,243.9297,244.0563,1184386.0
2019-02-04 09:35:00,270.0,270.14,269.62,269.77,839571.0,244.0653,244.1919,243.7218,243.8574,839571.0
2019-02-04 09:40:00,269.78,269.85,269.67,269.68,766913.0,243.8665,243.9297,243.767,243.7761,766913.0
2019-02-04 09:45:00,269.68,270.25,269.66,270.23,493167.0,243.7761,244.2913,243.758,244.2732,493167.0
2019-02-04 09:50:00,270.24,270.32,270.07,270.23,478395.0,244.2823,244.3546,244.1286,244.2732,478395.0
2019-02-04 09:55:00,270.23,270.28,269.97,270.0,432012.0,244.2732,244.3184,244.0382,244.0653,432012.0
2019-02-04 10:00:00,269.99,270.05,269.36,269.5,1347775.0,244.0563,244.1105,243.4868,243.6134,1347775.0
2019-02-04 10:05:00,269.5,269.69,269.37,269.59,856564.0,243.6134,243.7851,243.4959,243.6947,856564.0
2019-02-04 10:10:00,269.59,270.07,269.51,270.03,704151.0,243.6947,244.1286,243.6224,244.0925,704151.0
2019-02-04 10:15:00,270.04,270.12,269.89,269.93,437821.0,244.1015,244.1738,243.9659,244.0021,437821.0
2019-02-04 10:20:00,269.92,270.03,269.7,269.72,434272.0,243.993,244.0925,243.7942,243.8122,434272.0
2019-02-04 10:25:00,269.71,269.78,269.53,269.66,660580.0,243.8032,243.8665,243.6405,243.758,660580.0
2019-02-04 10:30:00,269.65,269.98,269.63,269.93,335750.0,243.749,244.0473,243.7309,244.0021,335750.0
2019-02-04 10:35:00,269.94,270.05,269.9,269.93,451574.0,244.0111,244.1105,243.9749,244.0021,451574.0
2019-02-04 10:40:00,269.93,270.1,269.88,270.05,274330.0,244.0021,244.1557,243.9569,244.1105,274330.0
2019-02-04 10:45:00,270.05,270.23,270.03,270.15,474007.0,244.1105,244.2732,244.0925,244.2009,474007.0
2019-02-04 10:50:00,270.15,270.24,270.01,270.14,268417.0,244.2009,244.2823,244.0744,244.1919,268417.0
2019-02-04 10:55:00,270.13,270.25,270.05,270.17,310645.0,244.1829,244.2913,244.1105,244.219,310645.0
2019-02-04 11:00:00,270.17,270.53,270.15,270.52,583474.0,244.219,244.5444,244.2009,244.5354,583474.0
2019-02-04 11:05:00,270.53,270.55,270.29,270.38,546364.0,244.5444,244.5625,244.3275,244.4088,546364.0
2019-02-04 11:10:00,270.38,270.47,270.29,270.43,274978.0,244.4088,244.4902,244.3275,244.454,274978.0
2019-02-04 11:15:00,270.44,270.58,270.39,270.56,379470.0,244.4631,244.5896,244.4179,244.5715,379470.0
2019-02-04 11:20:00,270.56,270.62,270.45,270.5,470049.0,244.5715,244.6258,244.4721,244.5173,470049.0
2019-02-04 11:25:00,270.51,270.64,270.47,270.64,312897.0,244.5264,244.6439,244.4902,244.6439,312897.0
2019-02-04 11:30:00,270.63,270.8,270.5,270.79,481698.0,244.6348,244.7885,244.5173,244.7795,481698.0
2019-02-04 11:35:00,270.8,270.82,270.57,270.64,572379.0,244.7885,244.8066,244.5806,244.6439,572379.0
2019-02-04 11:40:00,270.63,270.67,270.53,270.62,295097.0,244.6348,244.671,244.5444,244.6258,295097.0
2019-02-04 11:45:00,270.63,270.85,270.59,270.84,442718.0,244.6348,244.8337,244.5987,244.8247,442718.0
2019-02-04 11:50:00,270.84,270.96,270.76,270.79,723093.0,244.8247,244.9331,244.7523,244.7795,723093.0
2019-02-04 11:55:00,270.79,270.91,270.71,270.91,414108.0,244.7795,244.8879,244.7071,244.8879,414108.0
2019-02-04 12:00:00,270.9,270.97,270.83,270.9,287628.0,244.8789,244.9422,244.8156,244.8789,287628.0
2019-02-04 12:05:00,270.9,270.94,270.85,270.93,224419.0,244.8789,244.915,244.8337,244.906,224419.0
2019-02-04 12:10:00,270.93,270.98,270.88,270.97,471960.0,244.906,244.9512,244.8608,244.9422,471960.0
2019-02-04 12:15:00,270.97,271.0,270.86,270.97,333419.0,244.9422,244.9693,244.8427,244.9422,333419.0
2019-02-04 12:20:00,270.96,271.02,270.91,270.93,304219.0,244.9331,244.9874,244.8879,244.906,304219.0
2019-02-04 12:25:00,270.93,270.99,270.85,270.88,272969.0,244.906,244.9602,244.8337,244.8608,272969.0
2019-02-04 12:30:00,270.87,270.93,270.81,270.85,384851.0,244.8518,244.906,244.7975,244.8337,384851.0
2019-02-04 12:35:00,270.85,270.93,270.83,270.88,188332.0,244.8337,244.906,244.8156,244.8608,188332.0
2019-02-04 12:40:00,270.87,270.96,270.85,270.9,261466.0,244.8518,244.9331,244.8337,244.8789,261466.0
2019-02-04 12:45:00,270.9,270.9,270.76,270.78,246462.0,244.8789,244.8789,244.7523,244.7704,246462.0
2019-02-04 12:50:00,270.78,270.98,270.77,270.98,274132.0,244.7704,244.9512,244.7614,244.9512,274132.0
2019-02-04 12:55:00,270.97,271.01,270.87,270.92,181318.0,244.9422,244.9783,244.8518,244.897,181318.0
2019-02-04 13:00:00,270.93,271.08,270.9,271.03,179839.0,244.906,245.0416,244.8789,244.9964,179839.0
2019-02-04 13:05:00,271.03,271.11,270.99,271.05,369231.0,244.9964,245.0687,244.9602,245.0145,369231.0
2019-02-04 13:10:00,271.05,271.08,271.02,271.03,290199.0,245.0145,245.0416,244.9874,244.9964,290199.0
2019-02-04 13:15:00,271.03,271.13,271.01,271.07,256605.0,244.9964,245.0868,244.9783,245.0326,256605.0
2019-02-04 13:20:00,271.06,271.14,271.06,271.1,182950.0,245.0235,245.0958,245.0235,245.0597,182950.0
2019-02-04 13:25:00,271.1,271.11,270.96,270.98,264701.0,245.0597,245.0687,244.9331,244.9512,264701.0
2019-02-04 13:30:00,270.97,271.01,270.94,270.97,210820.0,244.9422,244.9783,244.915,244.9422,210820.0
2019-02-04 13:35:00,270.97,271.09,270.97,271.07,231816.0,244.9422,245.0506,244.9422,245.0326,231816.0
2019-02-04 13:40:00,271.08,271.13,271.05,271.13,266770.0,245.0416,245.0868,245.0145,245.0868,266770.0
2019-02-04 13:45:00,271.13,271.39,271.12,271.34,762170.0,245.0868,245.3218,245.0778,245.2766,762170.0
2019-02-04 13:50:00,271.34,271.43,271.32,271.36,386298.0,245.2766,245.358,245.2585,245.2947,386298.0
2019-02-04 13:55:00,271.36,271.43,271.35,271.39,234415.0,245.2947,245.358,245.2857,245.3218,234415.0
2019-02-04 14:00:00,271.39,271.48,271.36,271.45,438273.0,245.3218,245.4032,245.2947,245.3761,438273.0
2019-02-04 14:05:00,271.46,271.54,271.45,271.54,545319.0,245.3851,245.4574,245.3761,245.4574,545319.0
2019-02-04 14:10:00,271.53,271.56,271.5,271.54,743104.0,245.4484,245.4755,245.4213,245.4574,743104.0
2019-02-04 14:15:00,271.54,271.56,271.39,271.42,527730.0,245.4574,245.4755,245.3218,245.3489,527730.0
2019-02-04 14:20:00,271.43,271.45,271.38,271.41,320792.0,245.358,245.3761,245.3128,245.3399,320792.0
2019-02-04 14:25:00,271.41,271.46,271.36,271.43,432445.0,245.3399,245.3851,245.2947,245.358,432445.0
2019-02-04 14:30:00,271.43,271.49,271.38,271.39,499709.0,245.358,245.4122,245.3128,245.3218,499709.0
2019-02-04 14:35:00,271.39,271.45,271.34,271.34,344950.0,245.3218,245.3761,245.2766,245.2766,344950.0
2019-02-04 14:40:00,271.35,271.43,271.33,271.38,207562.0,245.2857,245.358,245.2676,245.3128,207562.0
2019-02-04 14:45:00,271.37,271.39,271.21,271.28,465620.0,245.3037,245.3218,245.1591,245.2224,465620.0
2019-02-04 14:50:00,271.27,271.38,271.26,271.37,234786.0,245.2134,245.3128,245.2043,245.3037,234786.0
2019-02-04 14:55:00,271.37,271.44,271.36,271.42,239973.0,245.3037,245.367,245.2947,245.3489,239973.0
2019-02-04 15:00:00,271.41,271.42,271.25,271.32,358081.0,245.3399,245.3489,245.1953,245.2585,358081.0
2019-02-04 15:05:00,271.33,271.46,271.23,271.43,457668.0,245.2676,245.3851,245.1772,245.358,457668.0
2019-02-04 15:10:00,271.43,271.5,271.38,271.41,827165.0,245.358,245.4213,245.3128,245.3399,827165.0
2019-02-04 15:15:00,271.4,271.51,271.39,271.46,533081.0,245.3309,245.4303,245.3218,245.3851,533081.0
2019-02-04 15:20:00,271.46,271.51,271.45,271.49,426643.0,245.3851,245.4303,245.3761,245.4122,426643.0
2019-02-04 15:25:00,271.48,271.53,271.36,271.37,835140.0,245.4032,245.4484,245.2947,245.3037,835140.0
2019-02-04 15:30:00,271.36,271.37,271.23,271.27,541280.0,245.2947,245.3037,245.1772,245.2134,541280.0
2019-02-04 15:35:00,271.27,271.34,271.2,271.3,781031.0,245.2134,245.2766,245.1501,245.2405,781031.0
2019-02-04 15:40:00,271.29,271.43,271.29,271.41,746435.0,245.2314,245.358,245.2314,245.3399,746435.0
2019-02-04 15:45:00,271.41,271.47,271.3,271.39,770496.0,245.3399,245.3941,245.2405,245.3218,770496.0
2019-02-04 15:50:00,271.39,271.57,271.32,271.49,1944474.0,245.3218,245.4845,245.2585,245.4122,1944474.0
2019-02-04 15:55:00,271.49,272.02,271.49,272.0,5496203.0,245.4122,245.8913,245.4122,245.8732,5496203.0
2019-02-05 09:30:00,272.47,272.73,272.35,272.6,1776877.0,246.2981,246.5331,246.1896,246.4156,1776877.0
2019-02-05 09:35:00,272.58,272.84,272.56,272.67,1422765.0,246.3975,246.6325,246.3794,246.4789,1422765.0
2019-02-05 09:40:00,272.69,272.82,272.6,272.81,598800.0,246.497,246.6145,246.4156,246.6054,598800.0
2019-02-05 09:45:00,272.81,272.85,272.56,272.67,970617.0,246.6054,246.6416,246.3794,246.4789,970617.0
2019-02-05 09:50:00,272.67,272.9,272.63,272.89,991812.0,246.4789,246.6868,246.4427,246.6777,991812.0
2019-02-05 09:55:00,272.88,272.89,272.72,272.81,626356.0,246.6687,246.6777,246.5241,246.6054,626356.0
2019-02-05 10:00:00,272.81,273.02,272.65,272.68,1203340.0,246.6054,246.7953,246.4608,246.4879,1203340.0
2019-02-05 10:05:00,272.67,272.84,272.61,272.61,696643.0,246.4789,246.6325,246.4246,246.4246,696643.0
2019-02-05 10:10:00,272.61,272.72,272.5,272.67,959613.0,246.4246,246.5241,246.3252,246.4789,959613.0
2019-02-05 10:15:00,272.67,272.89,272.61,272.88,867733.0,246.4789,246.6777,246.4246,246.6687,867733.0
2019-02-05 10:20:00,272.88,272.98,272.65,272.66,613712.0,246.6687,246.7591,246.4608,246.4698,613712.0
2019-02-05 10:25:00,272.66,272.9,272.65,272.87,351807.0,246.4698,246.6868,246.4608,246.6597,351807.0
2019-02-05 10:30:00,272.87,273.11,272.86,273.0,528419.0,246.6597,246.8766,246.6506,246.7772,528419.0
2019-02-05 10:35:00,273.0,273.13,272.9,272.91,480905.0,246.7772,246.8947,246.6868,246.6958,480905.0
2019-02-05 10:40:00,272.91,273.18,272.9,273.11,370570.0,246.6958,246.9399,246.6868,246.8766,370570.0
2019-02-05 10:45:00,273.12,273.24,273.05,273.11,450858.0,246.8856,246.9941,246.8224,246.8766,450858.0
2019-02-05 10:50:00,273.11,273.27,273.04,273.25,433482.0,246.8766,247.0212,246.8133,247.0032,433482.0
2019-02-05 10:55:00,273.25,273.29,273.14,273.25,518752.0,247.0032,247.0393,246.9037,247.0032,518752.0
2019-02-05 11:00:00,273.26,273.37,273.2,273.32,486119.0,247.0122,247.1116,246.958,247.0664,486119.0
2019-02-05 11:05:00,273.32,273.37,273.06,273.08,393689.0,247.0664,247.1116,246.8314,246.8495,393689.0
2019-02-05 11:10:00,273.08,273.1,272.85,272.85,627986.0,246.8495,246.8676,246.6416,246.6416,627986.0
2019-02-05 11:15:00,272.85,272.94,272.75,272.9,543736.0,246.6416,246.7229,246.5512,246.6868,543736.0
2019-02-05 11:20:00,272.9,272.94,272.76,272.84,301335.0,246.6868,246.7229,246.5602,246.6325,301335.0
2019-02-05 11:25:00,272.83,272.85,272.6,272.71,599007.0,246.6235,246.6416,246.4156,246.515,599007.0
2019-02-05 11:30:00,272.71,272.79,272.63,272.76,322691.0,246.515,246.5873,246.4427,246.5602,322691.0
2019-02-05 11:35:00,272.75,272.9,272.75,272.87,290800.0,246.5512,246.6868,246.5512,246.6597,290800.0
2019-02-05 11:40:00,272.86,273.04,272.84,272.93,436907.0,246.6506,246.8133,246.6325,246.7139,436907.0
2019-02-05 11:45:00,272.92,272.94,272.67,272.77,427231.0,246.7049,246.7229,246.4789,246.5693,427231.0
2019-02-05 11:50:00,272.76,272.92,272.75,272.91,334199.0,246.5602,246.7049,246.5512,246.6958,334199.0
2019-02-05 11:55:00,272.9,273.07,272.9,272.94,258962.0,246.6868,246.8405,246.6868,246.7229,258962.0
2019-02-05 12:00:00,272.94,273.02,272.81,272.97,259302.0,246.7229,246.7953,246.6054,246.7501,259302.0
2019-02-05 12:05:00,272.95,272.97,272.75,272.75,647907.0,246.732,246.7501,246.5512,246.5512,647907.0
2019-02-05 12:10:00,272.75,272.83,272.62,272.81,415660.0,246.5512,246.6235,246.4337,246.6054,415660.0
2019-02-05 12:15:00,272.81,272.85,272.5,272.53,512887.0,246.6054,246.6416,246.3252,246.3523,512887.0
2019-02-05 12:20:00,272.53,272.56,272.32,272.42,833903.0,246.3523,246.3794,246.1625,246.2529,833903.0
2019-02-05 12:25:00,272.42,272.54,272.38,272.51,513446.0,246.2529,246.3614,246.2167,246.3342,513446.0
2019-02-05 12:30:00,272.5,272.51,272.32,272.48,347026.0,246.3252,246.3342,246.1625,246.3071,347026.0
2019-02-05 12:35:00,272.48,272.59,272.42,272.57,291069.0,246.3071,246.4066,246.2529,246.3885,291069.0
2019-02-05 12:40:00,272.57,272.58,272.48,272.51,258983.0,246.3885,246.3975,246.3071,246.3342,258983.0
2019-02-05 12:45:00,272.5,272.63,272.36,272.4,401882.0,246.3252,246.4427,246.1987,246.2348,401882.0
2019-02-05 12:50:00,272.4,272.5,272.21,272.28,399561.0,246.2348,246.3252,246.0631,246.1263,399561.0
2019-02-05 12:55:00,272.27,272.33,271.97,272.09,588536.0,246.1173,246.1715,245.8461,245.9546,588536.0
2019-02-05 13:00:00,272.08,272.26,272.07,272.19,606389.0,245.9455,246.1083,245.9365,246.045,606389.0
2019-02-05 13:05:00,272.17,272.2,271.88,271.92,742678.0,246.0269,246.054,245.7648,245.8009,742678.0
2019-02-05 13:10:00,271.91,272.13,271.91,272.06,411954.0,245.7919,245.9907,245.7919,245.9275,411954.0
2019-02-05 13:15:00,272.07,272.08,271.98,272.07,274692.0,245.9365,245.9455,245.8552,245.9365,274692.0
2019-02-05 13:20:00,272.07,272.29,272.07,272.27,318904.0,245.9365,246.1354,245.9365,246.1173,318904.0
2019-02-05 13:25:00,272.27,272.36,272.22,272.35,353639.0,246.1173,246.1987,246.0721,246.1896,353639.0
2019-02-05 13:30:00,272.35,272.36,272.25,272.29,491084.0,246.1896,246.1987,246.0992,246.1354,491084.0
2019-02-05 13:35:00,272.31,272.36,272.17,272.36,360850.0,246.1535,246.1987,246.0269,246.1987,360850.0
2019-02-05 13:40:00,272.36,272.41,272.23,272.32,256475.0,246.1987,246.2438,246.0811,246.1625,256475.0
2019-02-05 13:45:00,272.31,272.45,272.3,272.44,269774.0,246.1535,246.28,246.1444,246.271,269774.0
2019-02-05 13:50:00,272.44,272.46,272.31,272.34,349720.0,246.271,246.289,246.1535,246.1806,349720.0
2019-02-05 13:55:00,272.34,272.48,272.33,272.44,233841.0,246.1806,246.3071,246.1715,246.271,233841.0
2019-02-05 14:00:00,272.44,272.79,272.43,272.78,1236419.0,246.271,246.5873,246.2619,246.5783,1236419.0
2019-02-05 14:05:00,272.78,273.03,272.76,272.99,1262501.0,246.5783,246.8043,246.5602,246.7681,1262501.0
2019-02-05 14:10:00,272.99,273.07,272.91,273.06,846128.0,246.7681,246.8405,246.6958,246.8314,846128.0
2019-02-05 14:15:00,273.05,273.1,272.96,273.04,667959.0,246.8224,246.8676,246.741,246.8133,667959.0
2019-02-05 14:20:00,273.04,273.07,272.91,272.96,633392.0,246.8133,246.8405,246.6958,246.741,633392.0
2019-02-05 14:25:00,272.94,273.02,272.88,272.9,371371.0,246.7229,246.7953,246.6687,246.6868,371371.0
2019-02-05 14:30:00,272.9,273.0,272.87,272.93,602395.0,246.6868,246.7772,246.6597,246.7139,602395.0
2019-02-05 14:35:00,272.92,272.96,272.85,272.95,406486.0,246.7049,246.741,246.6416,246.732,406486.0
2019-02-05 14:40:00,272.94,272.97,272.75,272.95,513250.0,246.7229,246.7501,246.5512,246.732,513250.0
2019-02-05 14:45:00,272.96,273.1,272.93,273.06,567021.0,246.741,246.8676,246.7139,246.8314,567021.0
2019-02-05 14:50:00,273.07,273.11,272.96,272.99,597256.0,246.8405,246.8766,246.741,246.7681,597256.0
2019-02-05 14:55:00,272.99,273.11,272.98,273.09,487948.0,246.7681,246.8766,246.7591,246.8585,487948.0
2019-02-05 15:00:00,273.08,273.12,273.02,273.03,425014.0,246.8495,246.8856,246.7953,246.8043,425014.0
2019-02-05 15:05:00,273.04,273.17,272.96,273.13,515681.0,246.8133,246.9308,246.741,246.8947,515681.0
2019-02-05 15:10:00,273.13,273.15,272.91,272.99,517631.0,246.8947,246.9128,246.6958,246.7681,517631.0
2019-02-05 15:15:00,272.99,273.15,272.93,273.14,339424.0,246.7681,246.9128,246.7139,246.9037,339424.0
2019-02-05 15:20:00,273.13,273.26,273.12,273.15,522401.0,246.8947,247.0122,246.8856,246.9128,522401.0
2019-02-05 15:25:00,273.16,273.29,273.15,273.25,853852.0,246.9218,247.0393,246.9128,247.0032,853852.0
2019-02-05 15:30:00,273.25,273.34,273.2,273.31,1272359.0,247.0032,247.0845,246.958,247.0574,1272359.0
2019-02-05 15:35:00,273.32,273.33,273.18,273.33,1011445.0,247.0664,247.0755,246.9399,247.0755,1011445.0
2019-02-05 15:40:00,273.33,273.44,273.2,273.21,1437143.0,247.0755,247.1749,246.958,246.967,1437143.0
2019-02-05 15:45:00,273.2,273.24,273.03,273.09,1620758.0,246.958,246.9941,246.8043,246.8585,1620758.0
2019-02-05 15:50:00,273.1,273.12,272.95,273.0,2012187.0,246.8676,246.8856,246.732,246.7772,2012187.0
2019-02-05 15:55:00,273.0,273.26,273.0,273.19,4559118.0,246.7772,247.0122,246.7772,246.9489,4559118.0
2019-02-06 09:30:00,272.79,273.34,272.78,273.2,1359648.0,246.5873,247.0845,246.5783,246.958,1359648.0
2019-02-06 09:35:00,273.2,273.24,272.65,272.65,1201461.0,246.958,246.9941,246.4608,246.4608,1201461.0
2019-02-06 09:40:00,272.65,272.9,272.65,272.87,641748.0,246.4608,246.6868,246.4608,246.6597,641748.0
2019-02-06 09:45:00,272.88,273.13,272.83,273.05,550298.0,246.6687,246.8947,246.6235,246.8224,550298.0
2019-02-06 09:50:00,273.04,273.16,272.98,273.11,594218.0,246.8133,246.9218,246.7591,246.8766,594218.0
2019-02-06 09:55:00,273.11,273.13,272.75,272.79,600642.0,246.8766,246.8947,246.5512,246.5873,600642.0
2019-02-06 10:00:00,272.8,272.8,272.45,272.62,1044431.0,246.5964,246.5964,246.28,246.4337,1044431.0
2019-02-06 10:05:00,272.61,272.74,272.45,272.46,707074.0,246.4246,246.5422,246.28,246.289,707074.0
2019-02-06 10:10:00,272.47,272.5,272.03,272.11,1221565.0,246.2981,246.3252,245.9003,245.9727,1221565.0
2019-02-06 10:15:00,272.1,272.28,272.0,272.17,806194.0,245.9636,246.1263,245.8732,246.0269,806194.0
2019-02-06 10:20:00,272.18,272.26,271.92,272.24,1024239.0,246.0359,246.1083,245.8009,246.0902,1024239.0
2019-02-06 10:25:00,272.24,272.42,272.21,272.28,479598.0,246.0902,246.2529,246.0631,246.1263,479598.0
2019-02-06 10:30:00,272.27,272.59,272.24,272.51,645089.0,246.1173,246.4066,246.0902,246.3342,645089.0
2019-02-06 10:35:00,272.51,272.72,272.49,272.65,741048.0,246.3342,246.5241,246.3162,246.4608,741048.0
2019-02-06 10:40:00,272.65,272.81,272.64,272.73,502659.0,246.4608,246.6054,246.4518,246.5331,502659.0
2019-02-06 10:45:00,272.74,272.93,272.74,272.9,499173.0,246.5422,246.7139,246.5422,246.6868,499173.0
2019-02-06 10:50:00,272.9,273.13,272.83,273.07,654407.0,246.6868,246.8947,246.6235,246.8405,654407.0
2019-02-06 10:55:00,273.07,273.19,272.96,273.04,710823.0,246.8405,246.9489,246.741,246.8133,710823.0
2019-02-06 11:00:00,273.04,273.06,272.88,273.01,574942.0,246.8133,246.8314,246.6687,246.7862,574942.0
2019-02-06 11:05:00,273.02,273.24,273.0,273.06,406099.0,246.7953,246.9941,246.7772,246.8314,406099.0
2019-02-06 11:10:00,273.07,273.11,272.87,272.93,525400.0,246.8405,246.8766,246.6597,246.7139,525400.0
2019-02-06 11:15:00,272.92,272.98,272.82,272.85,255437.0,246.7049,246.7591,246.6145,246.6416,255437.0
2019-02-06 11:20:00,272.85,273.01,272.55,272.56,876547.0,246.6416,246.7862,246.3704,246.3794,876547.0
2019-02-06 11:25:00,272.56,272.73,272.34,272.72,904502.0,246.3794,246.5331,246.1806,246.5241,904502.0
2019-02-06 11:30:00,272.73,272.89,272.73,272.77,582125.0,246.5331,246.6777,246.5331,246.5693,582125.0
2019-02-06 11:35:00,272.77,272.98,272.58,272.93,434974.0,246.5693,246.7591,246.3975,246.7139,434974.0
2019-02-06 11:40:00,272.94,273.0,272.81,272.84,293678.0,246.7229,246.7772,246.6054,246.6325,293678.0
2019-02-06 11:45:00,272.84,272.95,272.65,272.74,306365.0,246.6325,246.732,246.4608,246.5422,306365.0
2019-02-06 11:50:00,272.74,272.8,272.55,272.65,367057.0,246.5422,246.5964,246.3704,246.4608,367057.0
2019-02-06 11:55:00,272.66,272.76,272.52,272.67,294333.0,246.4698,246.5602,246.3433,246.4789,294333.0
2019-02-06 12:00:00,272.67,272.7,272.52,272.67,203759.0,246.4789,246.506,246.3433,246.4789,203759.0
2019-02-06 12:05:00,272.67,272.75,272.38,272.38,389266.0,246.4789,246.5512,246.2167,246.2167,389266.0
2019-02-06 12:10:00,272.38,272.64,272.36,272.59,415494.0,246.2167,246.4518,246.1987,246.4066,415494.0
2019-02-06 12:15:00,272.59,272.6,272.36,272.56,439981.0,246.4066,246.4156,246.1987,246.3794,439981.0
2019-02-06 12:20:00,272.56,272.64,272.54,272.63,154814.0,246.3794,246.4518,246.3614,246.4427,154814.0
2019-02-06 12:25:00,272.63,272.77,272.63,272.64,152055.0,246.4427,246.5693,246.4427,246.4518,152055.0
2019-02-06 12:30:00,272.65,272.78,272.64,272.77,188642.0,246.4608,246.5783,246.4518,246.5693,188642.0
2019-02-06 12:35:00,272.78,272.83,272.68,272.8,200659.0,246.5783,246.6235,246.4879,246.5964,200659.0
2019-02-06 12:40:00,272.8,272.86,272.74,272.83,171341.0,246.5964,246.6506,246.5422,246.6235,171341.0
2019-02-06 12:45:00,272.82,272.83,272.53,272.69,199059.0,246.6145,246.6235,246.3523,246.497,199059.0
2019-02-06 12:50:00,272.7,272.78,272.64,272.64,147230.0,246.506,246.5783,246.4518,246.4518,147230.0
2019-02-06 12:55:00,272.64,272.76,272.63,272.75,224918.0,246.4518,246.5602,246.4427,246.5512,224918.0
2019-02-06 13:00:00,272.74,272.88,272.73,272.84,257555.0,246.5422,246.6687,246.5331,246.6325,257555.0
2019-02-06 13:05:00,272.84,272.89,272.78,272.83,265421.0,246.6325,246.6777,246.5783,246.6235,265421.0
2019-02-06 13:10:00,272.83,272.92,272.75,272.9,216184.0,246.6235,246.7049,246.5512,246.6868,216184.0
2019-02-06 13:15:00,272.9,273.0,272.86,272.94,163487.0,246.6868,246.7772,246.6506,246.7229,163487.0
2019-02-06 13:20:00,272.94,272.97,272.86,272.86,159971.0,246.7229,246.7501,246.6506,246.6506,159971.0
2019-02-06 13:25:00,272.86,272.92,272.82,272.9,187919.0,246.6506,246.7049,246.6145,246.6868,187919.0
2019-02-06 13:30:00,272.89,272.96,272.84,272.96,110172.0,246.6777,246.741,246.6325,246.741,110172.0
2019-02-06 13:35:00,272.95,273.05,272.95,273.03,213884.0,246.732,246.8224,246.732,246.8043,213884.0
2019-02-06 13:40:00,273.02,273.03,272.94,272.97,256937.0,246.7953,246.8043,246.7229,246.7501,256937.0
2019-02-06 13:45:00,272.98,272.99,272.88,272.91,205176.0,246.7591,246.7681,246.6687,246.6958,205176.0
2019-02-06 13:50:00,272.92,272.96,272.79,272.88,276432.0,246.7049,246.741,246.5873,246.6687,276432.0
2019-02-06 13:55:00,272.88,272.91,272.76,272.76,285242.0,246.6687,246.6958,246.5602,246.5602,285242.0
2019-02-06 14:00:00,272.76,272.8,272.52,272.61,538689.0,246.5602,246.5964,246.3433,246.4246,538689.0
2019-02-06 14:05:00,272.62,272.63,272.46,272.49,864932.0,246.4337,246.4427,246.289,246.3162,864932.0
2019-02-06 14:10:00,272.5,272.51,272.35,272.46,947236.0,246.3252,246.3342,246.1896,246.289,947236.0
2019-02-06 14:15:00,272.46,272.47,272.28,272.41,558411.0,246.289,246.2981,246.1263,246.2438,558411.0
2019-02-06 14:20:00,272.41,272.58,272.39,272.54,536025.0,246.2438,246.3975,246.2258,246.3614,536025.0
2019-02-06 14:25:00,272.53,272.57,272.47,272.52,366353.0,246.3523,246.3885,246.2981,246.3433,366353.0
2019-02-06 14:30:00,272.51,272.51,272.3,272.37,380550.0,246.3342,246.3342,246.1444,246.2077,380550.0
2019-02-06 14:35:00,272.36,272.45,272.21,272.25,356558.0,246.1987,246.28,246.0631,246.0992,356558.0
2019-02-06 14:40:00,272.25,272.49,272.24,272.44,231538.0,246.0992,246.3162,246.0902,246.271,231538.0
2019-02-06 14:45:00,272.44,272.52,272.4,272.47,236556.0,246.271,246.3433,246.2348,246.2981,236556.0
2019-02-06 14:50:00,272.48,272.55,272.37,272.46,416567.0,246.3071,246.3704,246.2077,246.289,416567.0
2019-02-06 14:55:00,272.46,272.61,272.42,272.6,325070.0,246.289,246.4246,246.2529,246.4156,325070.0
2019-02-06 15:00:00,272.59,272.66,272.49,272.51,494062.0,246.4066,246.4698,246.3162,246.3342,494062.0
2019-02-06 15:05:00,272.51,272.67,272.49,272.63,570170.0,246.3342,246.4789,246.3162,246.4427,570170.0
2019-02-06 15:10:00,272.63,272.72,272.5,272.69,465986.0,246.4427,246.5241,246.3252,246.497,465986.0
2019-02-06 15:15:00,272.69,272.72,272.54,272.66,639626.0,246.497,246.5241,246.3614,246.4698,639626.0
2019-02-06 15:20:00,272.65,272.8,272.64,272.74,314455.0,246.4608,246.5964,246.4518,246.5422,314455.0
2019-02-06 15:25:00,272.74,272.8,272.71,272.72,188543.0,246.5422,246.5964,246.515,246.5241,188543.0
2019-02-06 15:30:00,272.72,272.74,272.56,272.59,572083.0,246.5241,246.5422,246.3794,246.4066,572083.0
2019-02-06 15:35:00,272.59,272.79,272.54,272.77,471640.0,246.4066,246.5873,246.3614,246.5693,471640.0
2019-02-06 15:40:00,272.76,272.78,272.67,272.7,289148.0,246.5602,246.5783,246.4789,246.506,289148.0
2019-02-06 15:45:00,272.7,272.83,272.59,272.81,1021772.0,246.506,246.6235,246.4066,246.6054,1021772.0
2019-02-06 15:50:00,272.82,272.86,272.78,272.83,983481.0,246.6145,246.6506,246.5783,246.6235,983481.0
2019-02-06 15:55:00,272.84,272.84,272.59,272.75,4297404.0,246.6325,246.6325,246.4066,246.5512,4297404.0
2019-02-07 09:30:00,270.94,271.08,270.82,270.88,1799291.0,244.915,245.0416,244.8066,244.8608,1799291.0
2019-02-07 09:35:00,270.88,270.97,270.57,270.62,1675205.0,244.8608,244.9422,244.5806,244.6258,1675205.0
2019-02-07 09:40:00,270.62,270.8,270.47,270.51,1217902.0,244.6258,244.7885,244.4902,244.5264,1217902.0
2019-02-07 09:45:00,270.51,270.8,270.4,270.43,1253878.0,244.5264,244.7885,244.4269,244.454,1253878.0
2019-02-07 09:50:00,270.43,270.67,270.38,270.51,941736.0,244.454,244.671,244.4088,244.5264,941736.0
2019-02-07 09:55:00,270.51,270.78,270.5,270.75,979881.0,244.5264,244.7704,244.5173,244.7433,979881.0
2019-02-07 10:00:00,270.75,270.79,270.28,270.36,1371648.0,244.7433,244.7795,244.3184,244.3908,1371648.0
2019-02-07 10:05:00,270.36,270.61,270.28,270.51,710108.0,244.3908,244.6167,244.3184,244.5264,710108.0
2019-02-07 10:10:00,270.51,270.95,270.5,270.85,914439.0,244.5264,244.9241,244.5173,244.8337,914439.0
2019-02-07 10:15:00,270.86,270.96,270.59,270.65,674697.0,244.8427,244.9331,244.5987,244.6529,674697.0
2019-02-07 10:20:00,270.65,271.28,270.56,271.22,916048.0,244.6529,245.2224,244.5715,245.1682,916048.0
2019-02-07 10:25:00,271.23,271.4,271.13,271.29,805750.0,245.1772,245.3309,245.0868,245.2314,805750.0
2019-02-07 10:30:00,271.29,271.55,271.27,271.38,856054.0,245.2314,245.4665,245.2134,245.3128,856054.0
2019-02-07 10:35:00,271.38,271.41,271.16,271.26,678618.0,245.3128,245.3399,245.1139,245.2043,678618.0
2019-02-07 10:40:00,271.25,271.37,270.85,270.98,775817.0,245.1953,245.3037,244.8337,244.9512,775817.0
2019-02-07 10:45:00,270.99,271.17,270.59,270.59,615375.0,244.9602,245.123,244.5987,244.5987,615375.0
2019-02-07 10:50:00,270.6,270.63,269.95,270.16,2060588.0,244.6077,244.6348,244.0201,244.21,2060588.0
2019-02-07 10:55:00,270.15,270.18,269.84,269.88,1077251.0,244.2009,244.228,243.9207,243.9569,1077251.0
2019-02-07 11:00:00,269.88,270.07,269.7,269.99,1226605.0,243.9569,244.1286,243.7942,244.0563,1226605.0
2019-02-07 11:05:00,269.99,270.0,269.7,269.76,822827.0,244.0563,244.0653,243.7942,243.8484,822827.0
2019-02-07 11:10:00,269.75,269.85,269.56,269.57,908831.0,243.8394,243.9297,243.6676,243.6766,908831.0
2019-02-07 11:15:00,269.58,269.79,269.47,269.52,824394.0,243.6857,243.8755,243.5862,243.6314,824394.0
2019-02-07 11:20:00,269.51,269.61,269.31,269.37,961432.0,243.6224,243.7128,243.4416,243.4959,961432.0
2019-02-07 11:25:00,269.37,269.47,269.17,269.32,1191335.0,243.4959,243.5862,243.3151,243.4507,1191335.0
2019-02-07 11:30:00,269.31,269.33,268.51,268.64,3154494.0,243.4416,243.4597,242.7185,242.836,3154494.0
2019-02-07 11:35:00,268.65,269.14,268.49,269.14,2110835.0,242.845,243.2879,242.7004,243.2879,2110835.0
2019-02-07 11:40:00,269.13,269.32,269.01,269.13,971217.0,243.2789,243.4507,243.1704,243.2789,971217.0
2019-02-07 11:45:00,269.13,269.19,268.75,268.79,1017741.0,243.2789,243.3331,242.9354,242.9716,1017741.0
2019-02-07 11:50:00,268.79,269.22,268.57,268.81,1272307.0,242.9716,243.3603,242.7727,242.9896,1272307.0
2019-02-07 11:55:00,268.81,269.0,268.54,268.56,807232.0,242.9896,243.1614,242.7456,242.7637,807232.0
2019-02-07 12:00:00,268.54,268.67,268.29,268.42,1300489.0,242.7456,242.8631,242.5196,242.6371,1300489.0
2019-02-07 12:05:00,268.42,268.9,268.36,268.87,1001298.0,242.6371,243.071,242.5829,243.0439,1001298.0
2019-02-07 12:10:00,268.88,268.92,268.72,268.85,674868.0,243.0529,243.0891,242.9083,243.0258,674868.0
2019-02-07 12:15:00,268.85,268.97,268.67,268.95,520287.0,243.0258,243.1343,242.8631,243.1162,520287.0
2019-02-07 12:20:00,268.95,269.23,268.93,269.17,889371.0,243.1162,243.3693,243.0981,243.3151,889371.0
2019-02-07 12:25:00,269.17,269.18,268.88,268.93,517814.0,243.3151,243.3241,243.0529,243.0981,517814.0
2019-02-07 12:30:00,268.94,269.18,268.83,269.18,528252.0,243.1072,243.3241,243.0077,243.3241,528252.0
2019-02-07 12:35:00,269.17,269.29,269.0,269.13,491539.0,243.3151,243.4235,243.1614,243.2789,491539.0
2019-02-07 12:40:00,269.13,269.22,268.7,268.71,799053.0,243.2789,243.3603,242.8902,242.8992,799053.0
2019-02-07 12:45:00,268.71,268.84,268.55,268.74,543809.0,242.8992,243.0168,242.7546,242.9264,543809.0
2019-02-07 12:50:00,268.75,268.75,268.4,268.43,672568.0,242.9354,242.9354,242.619,242.6461,672568.0
2019-02-07 12:55:00,268.44,268.64,268.31,268.57,759549.0,242.6552,242.836,242.5377,242.7727,759549.0
2019-02-07 13:00:00,268.56,269.23,268.52,269.21,934447.0,242.7637,243.3693,242.7275,243.3512,934447.0
2019-02-07 13:05:00,269.21,269.51,269.2,269.33,759498.0,243.3512,243.6224,243.3422,243.4597,759498.0
2019-02-07 13:10:00,269.33,269.37,269.16,269.2,678331.0,243.4597,243.4959,243.306,243.3422,678331.0
2019-02-07 13:15:00,269.2,269.38,268.97,269.03,491717.0,243.3422,243.5049,243.1343,243.1885,491717.0
2019-02-07 13:20:00,269.04,269.31,269.04,269.25,391277.0,243.1976,243.4416,243.1976,243.3874,391277.0
2019-02-07 13:25:00,269.26,269.49,269.11,269.33,510395.0,243.3964,243.6043,243.2608,243.4597,510395.0
2019-02-07 13:30:00,269.34,269.68,269.26,269.6,683366.0,243.4687,243.7761,243.3964,243.7038,683366.0
2019-02-07 13:35:00,269.61,269.73,269.53,269.56,538902.0,243.7128,243.8213,243.6405,243.6676,538902.0
2019-02-07 13:40:00,269.55,269.56,269.37,269.38,256226.0,243.6586,243.6676,243.4959,243.5049,256226.0
2019-02-07 13:45:00,269.38,269.58,269.22,269.33,687193.0,243.5049,243.6857,243.3603,243.4597,687193.0
2019-02-07 13:50:00,269.35,269.59,269.25,269.48,384337.0,243.4778,243.6947,243.3874,243.5953,384337.0
2019-02-07 13:55:00,269.49,269.68,269.3,269.43,508910.0,243.6043,243.7761,243.4326,243.5501,508910.0
2019-02-07 14:00:00,269.42,269.46,269.16,269.31,1087064.0,243.5411,243.5772,243.306,243.4416,1087064.0
2019-02-07 14:05:00,269.32,269.4,269.14,269.22,741041.0,243.4507,243.523,243.2879,243.3603,741041.0
2019-02-07 14:10:00,269.22,269.23,268.91,268.97,912975.0,243.3603,243.3693,243.08,243.1343,912975.0
2019-02-07 14:15:00,268.97,269.08,268.67,268.88,1573601.0,243.1343,243.2337,242.8631,243.0529,1573601.0
2019-02-07 14:20:00,268.88,269.08,268.82,269.02,531786.0,243.0529,243.2337,242.9987,243.1795,531786.0
2019-02-07 14:25:00,269.03,269.55,269.01,269.55,896580.0,243.1885,243.6586,243.1704,243.6586,896580.0
2019-02-07 14:30:00,269.56,269.62,269.45,269.54,771777.0,243.6676,243.7218,243.5682,243.6495,771777.0
2019-02-07 14:35:00,269.55,269.69,269.41,269.47,518382.0,243.6586,243.7851,243.532,243.5862,518382.0
2019-02-07 14:40:00,269.46,269.52,269.32,269.33,515307.0,243.5772,243.6314,243.4507,243.4597,515307.0
2019-02-07 14:45:00,269.34,269.58,269.2,269.28,613744.0,243.4687,243.6857,243.3422,243.4145,613744.0
2019-02-07 14:50:00,269.28,269.46,269.13,269.38,666634.0,243.4145,243.5772,243.2789,243.5049,666634.0
2019-02-07 14:55:00,269.37,269.51,269.24,269.31,735939.0,243.4959,243.6224,243.3783,243.4416,735939.0
2019-02-07 15:00:00,269.3,269.56,269.13,269.13,575276.0,243.4326,243.6676,243.2789,243.2789,575276.0
2019-02-07 15:05:00,269.14,269.35,269.04,269.24,643384.0,243.2879,243.4778,243.1976,243.3783,643384.0
2019-02-07 15:10:00,269.25,269.34,269.12,269.24,393143.0,243.3874,243.4687,243.2699,243.3783,393143.0
2019-02-07 15:15:00,269.25,269.42,269.17,269.29,581679.0,243.3874,243.5411,243.3151,243.4235,581679.0
2019-02-07 15:20:00,269.29,269.43,269.23,269.42,557719.0,243.4235,243.5501,243.3693,243.5411,557719.0
2019-02-07 15:25:00,269.43,269.48,269.25,269.43,884094.0,243.5501,243.5953,243.3874,243.5501,884094.0
2019-02-07 15:30:00,269.42,269.55,269.07,269.16,1040065.0,243.5411,243.6586,243.2247,243.306,1040065.0
2019-02-07 15:35:00,269.16,269.49,269.1,269.45,886202.0,243.306,243.6043,243.2518,243.5682,886202.0
2019-02-07 15:40:00,269.46,270.09,269.43,269.82,2451411.0,243.5772,244.1467,243.5501,243.9026,2451411.0
2019-02-07 15:45:00,269.82,269.97,269.79,269.84,1509853.0,243.9026,244.0382,243.8755,243.9207,1509853.0
2019-02-07 15:50:00,269.83,270.05,269.82,270.04,1433845.0,243.9117,244.1105,243.9026,244.1015,1433845.0
2019-02-07 15:55:00,270.03,270.25,269.89,270.19,4259448.0,244.0925,244.2913,243.9659,244.2371,4259448.0
2019-02-08 09:30:00,268.75,269.24,268.72,269.16,1476015.0,242.9354,243.3783,242.9083,243.306,1476015.0
2019-02-08 09:35:00,269.15,269.44,269.14,269.26,1095988.0,243.297,243.5591,243.2879,243.3964,1095988.0
2019-02-08 09:40:00,269.26,269.43,269.14,269.15,1101789.0,243.3964,243.5501,243.2879,243.297,1101789.0
2019-02-08 09:45:00,269.15,269.21,268.61,269.05,1485874.0,243.297,243.3512,242.8089,243.2066,1485874.0
2019-02-08 09:50:00,269.05,269.09,268.7,268.74,642195.0,243.2066,243.2427,242.8902,242.9264,642195.0
2019-02-08 09:55:00,268.75,268.89,268.51,268.64,1561182.0,242.9354,243.062,242.7185,242.836,1561182.0
2019-02-08 10:00:00,268.64,268.72,268.37,268.45,1150318.0,242.836,242.9083,242.5919,242.6642,1150318.0
2019-02-08 10:05:00,268.45,268.95,268.42,268.75,1079634.0,242.6642,243.1162,242.6371,242.9354,1079634.0
2019-02-08 10:10:00,268.74,268.85,268.34,268.42,971113.0,242.9264,243.0258,242.5648,242.6371,971113.0
2019-02-08 10:15:00,268.41,268.53,268.13,268.19,1254073.0,242.6281,242.7365,242.375,242.4292,1254073.0
2019-02-08 10:20:00,268.2,268.35,268.09,268.3,1106907.0,242.4382,242.5738,242.3388,242.5286,1106907.0
2019-02-08 10:25:00,268.3,268.68,268.22,268.54,1105381.0,242.5286,242.8721,242.4563,242.7456,1105381.0
2019-02-08 10:30:00,268.55,268.85,268.4,268.72,728792.0,242.7546,243.0258,242.619,242.9083,728792.0
2019-02-08 10:35:00,268.71,268.91,268.61,268.88,601253.0,242.8992,243.08,242.8089,243.0529,601253.0
2019-02-08 10:40:00,268.88,269.13,268.72,268.75,755719.0,243.0529,243.2789,242.9083,242.9354,755719.0
2019-02-08 10:45:00,268.75,268.79,268.45,268.53,608777.0,242.9354,242.9716,242.6642,242.7365,608777.0
2019-02-08 10:50:00,268.52,268.66,268.26,268.26,592273.0,242.7275,242.8541,242.4925,242.4925,592273.0
2019-02-08 10:55:00,268.25,268.54,268.17,268.35,559872.0,242.4834,242.7456,242.4111,242.5738,559872.0
2019-02-08 11:00:00,268.34,268.37,267.95,268.02,1294422.0,242.5648,242.5919,242.2123,242.2755,1294422.0
2019-02-08 11:05:00,268.01,268.18,267.92,268.14,1023038.0,242.2665,242.4202,242.1851,242.384,1023038.0
2019-02-08 11:10:00,268.14,268.32,267.99,268.3,628971.0,242.384,242.5467,242.2484,242.5286,628971.0
2019-02-08 11:15:00,268.3,268.51,268.16,268.21,810947.0,242.5286,242.7185,242.4021,242.4473,810947.0
2019-02-08 11:20:00,268.22,268.48,268.09,268.44,715497.0,242.4563,242.6913,242.3388,242.6552,715497.0
2019-02-08 11:25:00,268.43,268.54,268.28,268.29,720508.0,242.6461,242.7456,242.5106,242.5196,720508.0
2019-02-08 11:30:00,268.29,268.45,268.09,268.11,850031.0,242.5196,242.6642,242.3388,242.3569,850031.0
2019-02-08 11:35:00,268.11,268.21,267.99,268.14,873143.0,242.3569,242.4473,242.2484,242.384,873143.0
2019-02-08 11:40:00,268.14,268.35,268.1,268.33,666854.0,242.384,242.5738,242.3478,242.5557,666854.0
2019-02-08 11:45:00,268.32,268.39,267.83,268.13,810375.0,242.5467,242.61,242.1038,242.375,810375.0
2019-02-08 11:50:00,268.11,268.47,267.98,268.46,869821.0,242.3569,242.6823,242.2394,242.6733,869821.0
2019-02-08 11:55:00,268.46,268.68,268.38,268.61,755494.0,242.6733,242.8721,242.6009,242.8089,755494.0
2019-02-08 12:00:00,268.61,268.78,268.42,268.44,596330.0,242.8089,242.9625,242.6371,242.6552,596330.0
2019-02-08 12:05:00,268.44,268.58,268.33,268.37,472482.0,242.6552,242.7817,242.5557,242.5919,472482.0
2019-02-08 12:10:00,268.36,268.44,268.23,268.34,285201.0,242.5829,242.6552,242.4654,242.5648,285201.0
2019-02-08 12:15:00,268.34,268.58,268.3,268.51,436285.0,242.5648,242.7817,242.5286,242.7185,436285.0
2019-02-08 12:20:00,268.52,268.69,268.46,268.55,331534.0,242.7275,242.8812,242.6733,242.7546,331534.0
2019-02-08 12:25:00,268.56,268.69,268.49,268.62,457911.0,242.7637,242.8812,242.7004,242.8179,457911.0
2019-02-08 12:30:00,268.62,268.8,268.6,268.69,451217.0,242.8179,242.9806,242.7998,242.8812,451217.0
2019-02-08 12:35:00,268.69,268.81,268.6,268.74,336616.0,242.8812,242.9896,242.7998,242.9264,336616.0
2019-02-08 12:40:00,268.74,268.91,268.73,268.84,486756.0,242.9264,243.08,242.9173,243.0168,486756.0
2019-02-08 12:45:00,268.85,269.0,268.84,268.97,584402.0,243.0258,243.1614,243.0168,243.1343,584402.0
2019-02-08 12:50:00,268.97,269.02,268.85,268.88,395392.0,243.1343,243.1795,243.0258,243.0529,395392.0
2019-02-08 12:55:00,268.89,268.99,268.77,268.87,365118.0,243.062,243.1524,242.9535,243.0439,365118.0
2019-02-08 13:00:00,268.86,269.03,268.83,268.97,346204.0,243.0348,243.1885,243.0077,243.1343,346204.0
2019-02-08 13:05:00,268.97,269.01,268.86,269.0,264002.0,243.1343,243.1704,243.0348,243.1614,264002.0
2019-02-08 13:10:00,269.01,269.27,269.01,269.18,612557.0,243.1704,243.4055,243.1704,243.3241,612557.0
2019-02-08 13:15:00,269.18,269.25,268.98,269.03,495064.0,243.3241,243.3874,243.1433,243.1885,495064.0
2019-02-08 13:20:00,269.02,269.05,268.91,268.93,425647.0,243.1795,243.2066,243.08,243.0981,425647.0
2019-02-08 13:25:00,268.93,269.05,268.89,268.99,374869.0,243.0981,243.2066,243.062,243.1524,374869.0
2019-02-08 13:30:00,268.98,269.14,268.96,269.03,320794.0,243.1433,243.2879,243.1252,243.1885,320794.0
2019-02-08 13:35:00,269.04,269.07,268.88,268.93,383010.0,243.1976,243.2247,243.0529,243.0981,383010.0
2019-02-08 13:40:00,268.95,269.18,268.95,269.12,261075.0,243.1162,243.3241,243.1162,243.2699,261075.0
2019-02-08 13:45:00,269.13,269.19,269.07,269.09,213456.0,243.2789,243.3331,243.2247,243.2427,213456.0
2019-02-08 13:50:00,269.1,269.18,269.06,269.08,298817.0,243.2518,243.3241,243.2156,243.2337,298817.0
2019-02-08 13:55:00,269.08,269.35,269.06,269.28,561516.0,243.2337,243.4778,243.2156,243.4145,561516.0
2019-02-08 14:00:00,269.29,269.39,269.13,269.16,895963.0,243.4235,243.5139,243.2789,243.306,895963.0
2019-02-08 14:05:00,269.16,269.42,269.15,269.4,671252.0,243.306,243.5411,243.297,243.523,671252.0
2019-02-08 14:10:00,269.4,269.61,269.37,269.59,845065.0,243.523,243.7128,243.4959,243.6947,845065.0
2019-02-08 14:15:00,269.59,269.63,269.48,269.58,656008.0,243.6947,243.7309,243.5953,243.6857,656008.0
2019-02-08 14:20:00,269.59,269.64,269.54,269.62,384146.0,243.6947,243.7399,243.6495,243.7218,384146.0
2019-02-08 14:25:00,269.62,269.71,269.53,269.69,509048.0,243.7218,243.8032,243.6405,243.7851,509048.0
2019-02-08 14:30:00,269.69,269.81,269.6,269.78,733564.0,243.7851,243.8936,243.7038,243.8665,733564.0
2019-02-08 14:35:00,269.79,269.82,269.6,269.68,609514.0,243.8755,243.9026,243.7038,243.7761,609514.0
2019-02-08 14:40:00,269.68,269.77,269.63,269.72,424028.0,243.7761,243.8574,243.7309,243.8122,424028.0
2019-02-08 14:45:00,269.72,269.88,269.66,269.72,476957.0,243.8122,243.9569,243.758,243.8122,476957.0
2019-02-08 14:50:00,269.73,269.79,269.6,269.62,754796.0,243.8213,243.8755,243.7038,243.7218,754796.0
2019-02-08 14:55:00,269.62,269.69,269.57,269.58,321828.0,243.7218,243.7851,243.6766,243.6857,321828.0
2019-02-08 15:00:00,269.59,269.62,269.4,269.43,910635.0,243.6947,243.7218,243.523,243.5501,910635.0
2019-02-08 15:05:00,269.43,269.58,269.42,269.5,607105.0,243.5501,243.6857,243.5411,243.6134,607105.0
2019-02-08 15:10:00,269.51,269.84,269.49,269.83,737743.0,243.6224,243.9207,243.6043,243.9117,737743.0
2019-02-08 15:15:00,269.84,269.84,269.69,269.81,560490.0,243.9207,243.9207,243.7851,243.8936,560490.0
2019-02-08 15:20:00,269.81,269.95,269.71,269.78,831447.0,243.8936,244.0201,243.8032,243.8665,831447.0
2019-02-08 15:25:00,269.78,269.83,269.67,269.78,488491.0,243.8665,243.9117,243.767,243.8665,488491.0
2019-02-08 15:30:00,269.78,269.83,269.61,269.76,925897.0,243.8665,243.9117,243.7128,243.8484,925897.0
2019-02-08 15:35:00,269.75,269.79,269.57,269.77,592357.0,243.8394,243.8755,243.6766,243.8574,592357.0
2019-02-08 15:40:00,269.78,269.78,269.5,269.57,583501.0,243.8665,243.8665,243.6134,243.6766,583501.0
2019-02-08 15:45:00,269.57,269.73,269.54,269.61,1116288.0,243.6766,243.8213,243.6495,243.7128,1116288.0
2019-02-08 15:50:00,269.6,269.73,269.6,269.71,1291127.0,243.7038,243.8213,243.7038,243.8032,1291127.0
2019-02-08 15:55:00,269.71,270.51,269.64,270.49,5041234.0,243.8032,244.5264,243.7399,244.5083,5041234.0
2019-02-11 09:30:00,271.2,271.37,271.02,271.29,1520250.0,245.1501,245.3037,244.9874,245.2314,1520250.0
2019-02-11 09:35:00,271.28,271.49,271.14,271.2,1400619.0,245.2224,245.4122,245.0958,245.1501,1400619.0
2019-02-11 09:40:00,271.2,271.2,270.87,271.0,1006800.0,245.1501,245.1501,244.8518,244.9693,1006800.0
2019-02-11 09:45:00,271.0,271.12,270.82,270.87,731845.0,244.9693,245.0778,244.8066,244.8518,731845.0
2019-02-11 09:50:00,270.88,271.0,270.69,270.91,922107.0,244.8608,244.9693,244.6891,244.8879,922107.0
2019-02-11 09:55:00,270.9,270.96,270.57,270.78,811872.0,244.8789,244.9331,244.5806,244.7704,811872.0
2019-02-11 10:00:00,270.78,271.08,270.63,270.86,874116.0,244.7704,245.0416,244.6348,244.8427,874116.0
2019-02-11 10:05:00,270.87,271.05,270.73,270.97,575804.0,244.8518,245.0145,244.7252,244.9422,575804.0
2019-02-11 10:10:00,270.96,271.07,270.66,270.72,606218.0,244.9331,245.0326,244.6619,244.7162,606218.0
2019-02-11 10:15:00,270.72,271.13,270.71,271.07,526584.0,244.7162,245.0868,244.7071,245.0326,526584.0
2019-02-11 10:20:00,271.09,271.11,270.43,270.56,703371.0,245.0506,245.0687,244.454,244.5715,703371.0
2019-02-11 10:25:00,270.55,270.64,270.45,270.58,456154.0,244.5625,244.6439,244.4721,244.5896,456154.0
2019-02-11 10:30:00,270.6,270.73,270.32,270.69,636674.0,244.6077,244.7252,244.3546,244.6891,636674.0
2019-02-11 10:35:00,270.69,270.83,270.6,270.62,690643.0,244.6891,244.8156,244.6077,244.6258,690643.0
2019-02-11 10:40:00,270.62,270.88,270.62,270.77,481948.0,244.6258,244.8608,244.6258,244.7614,481948.0
2019-02-11 10:45:00,270.78,270.96,270.73,270.8,483278.0,244.7704,244.9331,244.7252,244.7885,483278.0
2019-02-11 10:50:00,270.8,270.85,270.59,270.63,340626.0,244.7885,244.8337,244.5987,244.6348,340626.0
2019-02-11 10:55:00,270.63,270.78,270.5,270.63,356883.0,244.6348,244.7704,244.5173,244.6348,356883.0
2019-02-11 11:00:00,270.64,270.85,270.52,270.69,327365.0,244.6439,244.8337,244.5354,244.6891,327365.0
2019-02-11 11:05:00,270.69,270.79,270.14,270.2,620066.0,244.6891,244.7795,244.1919,244.2461,620066.0
2019-02-11 11:10:00,270.19,270.4,270.15,270.34,559445.0,244.2371,244.4269,244.2009,244.3727,559445.0
2019-02-11 11:15:00,270.35,270.67,270.33,270.6,308393.0,244.3817,244.671,244.3636,244.6077,308393.0
2019-02-11 11:20:00,270.59,270.78,270.54,270.72,424331.0,244.5987,244.7704,244.5535,244.7162,424331.0
2019-02-11 11:25:00,270.72,270.79,270.58,270.58,343238.0,244.7162,244.7795,244.5896,244.5896,343238.0
2019-02-11 11:30:00,270.58,270.6,270.34,270.53,492641.0,244.5896,244.6077,244.3727,244.5444,492641.0
2019-02-11 11:35:00,270.54,270.55,270.34,270.43,367245.0,244.5535,244.5625,244.3727,244.454,367245.0
2019-02-11 11:40:00,270.44,270.56,270.36,270.49,487109.0,244.4631,244.5715,244.3908,244.5083,487109.0
2019-02-11 11:45:00,270.49,270.68,270.44,270.62,575936.0,244.5083,244.68,244.4631,244.6258,575936.0
2019-02-11 11:50:00,270.61,270.63,270.28,270.46,570106.0,244.6167,244.6348,244.3184,244.4812,570106.0
2019-02-11 11:55:00,270.46,270.53,270.32,270.52,506765.0,244.4812,244.5444,244.3546,244.5354,506765.0
2019-02-11 12:00:00,270.51,270.78,270.45,270.64,664545.0,244.5264,244.7704,244.4721,244.6439,664545.0
2019-02-11 12:05:00,270.64,270.84,270.62,270.74,462542.0,244.6439,244.8247,244.6258,244.7343,462542.0
2019-02-11 12:10:00,270.75,270.76,270.59,270.67,305891.0,244.7433,244.7523,244.5987,244.671,305891.0
2019-02-11 12:15:00,270.67,270.75,270.54,270.55,293963.0,244.671,244.7433,244.5535,244.5625,293963.0
2019-02-11 12:20:00,270.55,270.72,270.45,270.7,379346.0,244.5625,244.7162,244.4721,244.6981,379346.0
2019-02-11 12:25:00,270.7,270.93,270.68,270.82,353980.0,244.6981,244.906,244.68,244.8066,353980.0
2019-02-11 12:30:00,270.82,270.95,270.69,270.84,542864.0,244.8066,244.9241,244.6891,244.8247,542864.0
2019-02-11 12:35:00,270.84,270.87,270.73,270.75,260664.0,244.8247,244.8518,244.7252,244.7433,260664.0
2019-02-11 12:40:00,270.74,270.83,270.7,270.75,264984.0,244.7343,244.8156,244.6981,244.7433,264984.0
2019-02-11 12:45:00,270.75,270.88,270.71,270.74,337513.0,244.7433,244.8608,244.7071,244.7343,337513.0
2019-02-11 12:50:00,270.73,270.79,270.61,270.72,421949.0,244.7252,244.7795,244.6167,244.7162,421949.0
2019-02-11 12:55:00,270.73,270.83,270.72,270.79,228452.0,244.7252,244.8156,244.7162,244.7795,228452.0
2019-02-11 13:00:00,270.8,270.93,270.69,270.8,358086.0,244.7885,244.906,244.6891,244.7885,358086.0
2019-02-11 13:05:00,270.79,270.88,270.77,270.85,182451.0,244.7795,244.8608,244.7614,244.8337,182451.0
2019-02-11 13:10:00,270.84,270.85,270.58,270.68,888567.0,244.8247,244.8337,244.5896,244.68,888567.0
2019-02-11 13:15:00,270.69,270.73,270.58,270.69,242417.0,244.6891,244.7252,244.5896,244.6891,242417.0
2019-02-11 13:20:00,270.7,270.77,270.58,270.58,227637.0,244.6981,244.7614,244.5896,244.5896,227637.0
2019-02-11 13:25:00,270.59,270.64,270.47,270.5,260616.0,244.5987,244.6439,244.4902,244.5173,260616.0
2019-02-11 13:30:00,270.49,270.56,270.43,270.46,217332.0,244.5083,244.5715,244.454,244.4812,217332.0
2019-02-11 13:35:00,270.46,270.57,270.39,270.55,366457.0,244.4812,244.5806,244.4179,244.5625,366457.0
2019-02-11 13:40:00,270.54,270.56,270.32,270.34,477111.0,244.5535,244.5715,244.3546,244.3727,477111.0
2019-02-11 13:45:00,270.34,270.41,270.21,270.41,497735.0,244.3727,244.436,244.2552,244.436,497735.0
2019-02-11 13:50:00,270.41,270.46,270.34,270.41,213094.0,244.436,244.4812,244.3727,244.436,213094.0
2019-02-11 13:55:00,270.41,270.5,270.36,270.48,245812.0,244.436,244.5173,244.3908,244.4992,245812.0
2019-02-11 14:00:00,270.47,270.52,270.32,270.46,421568.0,244.4902,244.5354,244.3546,244.4812,421568.0
2019-02-11 14:05:00,270.46,270.52,270.37,270.49,578126.0,244.4812,244.5354,244.3998,244.5083,578126.0
2019-02-11 14:10:00,270.48,270.59,270.46,270.55,428357.0,244.4992,244.5987,244.4812,244.5625,428357.0
2019-02-11 14:15:00,270.55,270.55,270.37,270.4,497957.0,244.5625,244.5625,244.3998,244.4269,497957.0
2019-02-11 14:20:00,270.4,270.48,270.25,270.35,595105.0,244.4269,244.4992,244.2913,244.3817,595105.0
2019-02-11 14:25:00,270.34,270.42,270.33,270.35,410045.0,244.3727,244.445,244.3636,244.3817,410045.0
2019-02-11 14:30:00,270.35,270.48,270.32,270.35,482174.0,244.3817,244.4992,244.3546,244.3817,482174.0
2019-02-11 14:35:00,270.36,270.38,270.22,270.26,261848.0,244.3908,244.4088,244.2642,244.3004,261848.0
2019-02-11 14:40:00,270.26,270.57,270.26,270.44,354436.0,244.3004,244.5806,244.3004,244.4631,354436.0
2019-02-11 14:45:00,270.43,270.45,270.03,270.11,378702.0,244.454,244.4721,244.0925,244.1648,378702.0
2019-02-11 14:50:00,270.11,270.24,270.09,270.17,230826.0,244.1648,244.2823,244.1467,244.219,230826.0
2019-02-11 14:55:00,270.17,270.33,270.16,270.3,378989.0,244.219,244.3636,244.21,244.3365,378989.0
2019-02-11 15:00:00,270.29,270.48,270.27,270.43,553640.0,244.3275,244.4992,244.3094,244.454,553640.0
2019-02-11 15:05:00,270.44,270.54,270.39,270.52,338346.0,244.4631,244.5535,244.4179,244.5354,338346.0
2019-02-11 15:10:00,270.52,270.58,270.44,270.51,361839.0,244.5354,244.5896,244.4631,244.5264,361839.0
2019-02-11 15:15:00,270.5,270.67,270.43,270.46,698607.0,244.5173,244.671,244.454,244.4812,698607.0
2019-02-11 15:20:00,270.46,270.63,270.43,270.62,300387.0,244.4812,244.6348,244.454,244.6258,300387.0
2019-02-11 15:25:00,270.62,270.71,270.61,270.69,290092.0,244.6258,244.7071,244.6167,244.6891,290092.0
2019-02-11 15:30:00,270.68,270.72,270.29,270.38,762856.0,244.68,244.7162,244.3275,244.4088,762856.0
2019-02-11 15:35:00,270.39,270.57,270.35,270.5,701933.0,244.4179,244.5806,244.3817,244.5173,701933.0
2019-02-11 15:40:00,270.49,270.51,270.4,270.41,931294.0,244.5083,244.5264,244.4269,244.436,931294.0
2019-02-11 15:45:00,270.4,270.68,270.37,270.58,957868.0,244.4269,244.68,244.3998,244.5896,957868.0
2019-02-11 15:50:00,270.58,270.87,270.53,270.83,1664633.0,244.5896,244.8518,244.5444,244.8156,1664633.0
2019-02-11 15:55:00,270.82,270.86,270.61,270.66,3906514.0,244.8066,244.8427,244.6167,244.6619,3906514.0
2019-02-12 09:30:00,272.42,272.56,272.34,272.49,1648647.0,246.2529,246.3794,246.1806,246.3162,1648647.0
2019-02-12 09:35:00,272.48,272.83,272.48,272.81,1668989.0,246.3071,246.6235,246.3071,246.6054,1668989.0
2019-02-12 09:40:00,272.81,272.93,272.81,272.93,921496.0,246.6054,246.7139,246.6054,246.7139,921496.0
2019-02-12 09:45:00,272.93,273.07,272.93,273.01,833884.0,246.7139,246.8405,246.7139,246.7862,833884.0
2019-02-12 09:50:00,273.01,273.13,272.93,273.12,925957.0,246.7862,246.8947,246.7139,246.8856,925957.0
2019-02-12 09:55:00,273.12,273.15,272.95,273.01,930906.0,246.8856,246.9128,246.732,246.7862,930906.0
2019-02-12 10:00:00,273.02,273.29,273.01,273.21,1107676.0,246.7953,247.0393,246.7862,246.967,1107676.0
2019-02-12 10:05:00,273.21,273.25,273.08,273.1,760373.0,246.967,247.0032,246.8495,246.8676,760373.0
2019-02-12 10:10:00,273.1,273.27,272.94,272.95,1157485.0,246.8676,247.0212,246.7229,246.732,1157485.0
2019-02-12 10:15:00,272.95,273.21,272.94,273.09,760004.0,246.732,246.967,246.7229,246.8585,760004.0
2019-02-12 10:20:00,273.1,273.12,272.95,273.09,588140.0,246.8676,246.8856,246.732,246.8585,588140.0
2019-02-12 10:25:00,273.09,273.17,272.85,273.01,686350.0,246.8585,246.9308,246.6416,246.7862,686350.0
2019-02-12 10:30:00,273.01,273.06,272.87,272.96,544631.0,246.7862,246.8314,246.6597,246.741,544631.0
2019-02-12 10:35:00,272.96,273.08,272.89,273.0,615305.0,246.741,246.8495,246.6777,246.7772,615305.0
2019-02-12 10:40:00,273.01,273.04,272.72,272.76,607141.0,246.7862,246.8133,246.5241,246.5602,607141.0
2019-02-12 10:45:00,272.76,272.91,272.73,272.88,432969.0,246.5602,246.6958,246.5331,246.6687,432969.0
2019-02-12 10:50:00,272.88,273.17,272.88,273.16,726462.0,246.6687,246.9308,246.6687,246.9218,726462.0
2019-02-12 10:55:00,273.16,273.64,273.16,273.56,1223420.0,246.9218,247.3557,246.9218,247.2834,1223420.0
2019-02-12 11:00:00,273.56,273.82,273.55,273.6,1295142.0,247.2834,247.5184,247.2743,247.3195,1295142.0
2019-02-12 11:05:00,273.6,273.76,273.59,273.7,944350.0,247.3195,247.4642,247.3105,247.4099,944350.0
2019-02-12 11:10:00,273.7,273.93,273.68,273.91,658086.0,247.4099,247.6178,247.3919,247.5998,658086.0
2019-02-12 11:15:00,273.91,273.96,273.84,273.87,480973.0,247.5998,247.645,247.5365,247.5636,480973.0
2019-02-12 11:20:00,273.88,273.94,273.74,273.76,588511.0,247.5726,247.6269,247.4461,247.4642,588511.0
2019-02-12 11:25:00,273.77,273.93,273.75,273.87,409496.0,247.4732,247.6178,247.4551,247.5636,409496.0
2019-02-12 11:30:00,273.88,273.89,273.7,273.74,626384.0,247.5726,247.5817,247.4099,247.4461,626384.0
2019-02-12 11:35:00,273.74,273.82,273.7,273.76,332999.0,247.4461,247.5184,247.4099,247.4642,332999.0
2019-02-12 11:40:00,273.77,273.92,273.77,273.85,290214.0,247.4732,247.6088,247.4732,247.5455,290214.0
2019-02-12 11:45:00,273.85,273.85,273.7,273.81,453077.0,247.5455,247.5455,247.4099,247.5094,453077.0
2019-02-12 11:50:00,273.81,274.0,273.78,273.99,507618.0,247.5094,247.6811,247.4823,247.6721,507618.0
2019-02-12 11:55:00,273.98,274.12,273.97,274.08,654176.0,247.663,247.7896,247.654,247.7534,654176.0
2019-02-12 12:00:00,274.08,274.2,274.08,274.13,500958.0,247.7534,247.8619,247.7534,247.7986,500958.0
2019-02-12 12:05:00,274.14,274.14,273.92,273.95,547222.0,247.8077,247.8077,247.6088,247.6359,547222.0
2019-02-12 12:10:00,273.96,274.03,273.86,273.88,686272.0,247.645,247.7082,247.5546,247.5726,686272.0
2019-02-12 12:15:00,273.87,273.99,273.62,273.66,1011786.0,247.5636,247.6721,247.3376,247.3738,1011786.0
2019-02-12 12:20:00,273.66,273.87,273.65,273.85,564638.0,247.3738,247.5636,247.3647,247.5455,564638.0
2019-02-12 12:25:00,273.84,273.9,273.8,273.8,319583.0,247.5365,247.5907,247.5003,247.5003,319583.0
2019-02-12 12:30:00,273.8,273.96,273.8,273.91,293254.0,247.5003,247.645,247.5003,247.5998,293254.0
2019-02-12 12:35:00,273.91,274.04,273.9,274.0,505341.0,247.5998,247.7173,247.5907,247.6811,505341.0
2019-02-12 12:40:00,274.01,274.02,273.86,273.86,369115.0,247.6902,247.6992,247.5546,247.5546,369115.0
2019-02-12 12:45:00,273.86,273.88,273.66,273.7,428735.0,247.5546,247.5726,247.3738,247.4099,428735.0
2019-02-12 12:50:00,273.71,273.86,273.7,273.75,340229.0,247.419,247.5546,247.4099,247.4551,340229.0
2019-02-12 12:55:00,273.75,273.9,273.74,273.88,259077.0,247.4551,247.5907,247.4461,247.5726,259077.0
2019-02-12 13:00:00,273.89,273.94,273.83,273.89,255707.0,247.5817,247.6269,247.5275,247.5817,255707.0
2019-02-12 13:05:00,273.9,273.97,273.84,273.94,306419.0,247.5907,247.654,247.5365,247.6269,306419.0
2019-02-12 13:10:00,273.95,274.02,273.92,273.95,293572.0,247.6359,247.6992,247.6088,247.6359,293572.0
2019-02-12 13:15:00,273.95,274.02,273.94,273.97,263109.0,247.6359,247.6992,247.6269,247.654,263109.0
2019-02-12 13:20:00,273.98,274.08,273.92,274.07,321100.0,247.663,247.7534,247.6088,247.7444,321100.0
2019-02-12 13:25:00,274.07,274.21,274.06,274.15,697448.0,247.7444,247.871,247.7354,247.8167,697448.0
2019-02-12 13:30:00,274.16,274.38,274.15,274.35,1079544.0,247.8258,248.0246,247.8167,247.9975,1079544.0
2019-02-12 13:35:00,274.36,274.42,274.28,274.3,622658.0,248.0065,248.0608,247.9342,247.9523,622658.0
2019-02-12 13:40:00,274.3,274.38,274.26,274.35,542085.0,247.9523,248.0246,247.9161,247.9975,542085.0
2019-02-12 13:45:00,274.35,274.37,274.27,274.34,426747.0,247.9975,248.0156,247.9252,247.9885,426747.0
2019-02-12 13:50:00,274.35,274.52,274.34,274.5,740637.0,247.9975,248.1512,247.9885,248.1331,740637.0
2019-02-12 13:55:00,274.5,274.51,274.43,274.5,664979.0,248.1331,248.1421,248.0698,248.1331,664979.0
2019-02-12 14:00:00,274.5,274.52,274.3,274.33,548026.0,248.1331,248.1512,247.9523,247.9794,548026.0
2019-02-12 14:05:00,274.32,274.39,274.3,274.35,270596.0,247.9704,248.0337,247.9523,247.9975,270596.0
2019-02-12 14:10:00,274.35,274.36,274.28,274.29,456670.0,247.9975,248.0065,247.9342,247.9433,456670.0
2019-02-12 14:15:00,274.29,274.32,274.23,274.32,601570.0,247.9433,247.9704,247.889,247.9704,601570.0
2019-02-12 14:20:00,274.32,274.47,274.31,274.47,428614.0,247.9704,248.106,247.9613,248.106,428614.0
2019-02-12 14:25:00,274.47,274.47,274.31,274.34,445875.0,248.106,248.106,247.9613,247.9885,445875.0
2019-02-12 14:30:00,274.35,274.35,274.24,274.26,590472.0,247.9975,247.9975,247.8981,247.9161,590472.0
2019-02-12 14:35:00,274.25,274.33,274.23,274.3,371515.0,247.9071,247.9794,247.889,247.9523,371515.0
2019-02-12 14:40:00,274.3,274.35,274.21,274.33,547112.0,247.9523,247.9975,247.871,247.9794,547112.0
2019-02-12 14:45:00,274.33,274.41,274.3,274.33,366635.0,247.9794,248.0517,247.9523,247.9794,366635.0
2019-02-12 14:50:00,274.34,274.36,274.25,274.29,460934.0,247.9885,248.0065,247.9071,247.9433,460934.0
2019-02-12 14:55:00,274.28,274.33,274.12,274.16,546113.0,247.9342,247.9794,247.7896,247.8258,546113.0
2019-02-12 15:00:00,274.14,274.23,274.09,274.15,756650.0,247.8077,247.889,247.7625,247.8167,756650.0
2019-02-12 15:05:00,274.15,274.27,274.12,274.24,426240.0,247.8167,247.9252,247.7896,247.8981,426240.0
2019-02-12 15:10:00,274.24,274.3,274.12,274.27,832780.0,247.8981,247.9523,247.7896,247.9252,832780.0
2019-02-12 15:15:00,274.27,274.33,274.22,274.24,509447.0,247.9252,247.9794,247.88,247.8981,509447.0
2019-02-12 15:20:00,274.24,274.41,274.21,274.36,947736.0,247.8981,248.0517,247.871,248.0065,947736.0
2019-02-12 15:25:00,274.36,274.47,274.32,274.4,619034.0,248.0065,248.106,247.9704,248.0427,619034.0
2019-02-12 15:30:00,274.4,274.41,274.28,274.28,434363.0,248.0427,248.0517,247.9342,247.9342,434363.0
2019-02-12 15:35:00,274.29,274.32,274.1,274.14,803109.0,247.9433,247.9704,247.7715,247.8077,803109.0
2019-02-12 15:40:00,274.14,274.2,273.99,274.04,788343.0,247.8077,247.8619,247.6721,247.7173,788343.0
2019-02-12 15:45:00,274.04,274.07,273.9,273.96,1455107.0,247.7173,247.7444,247.5907,247.645,1455107.0
2019-02-12 15:50:00,273.96,274.17,273.91,274.13,1965537.0,247.645,247.8348,247.5998,247.7986,1965537.0
2019-02-12 15:55:00,274.14,274.28,274.05,274.12,3882092.0,247.8077,247.9342,247.7263,247.7896,3882092.0
2019-02-13 09:30:00,275.03,275.41,274.95,275.38,1924068.0,248.6122,248.9557,248.5399,248.9286,1924068.0
2019-02-13 09:35:00,275.38,275.74,275.34,275.73,1777832.0,248.9286,249.254,248.8924,249.2449,1777832.0
2019-02-13 09:40:00,275.73,275.89,275.6,275.71,1638197.0,249.2449,249.3896,249.1274,249.2269,1638197.0
2019-02-13 09:45:00,275.72,275.93,275.64,275.8,1209814.0,249.2359,249.4257,249.1636,249.3082,1209814.0
2019-02-13 09:50:00,275.81,275.84,275.6,275.66,701238.0,249.3173,249.3444,249.1274,249.1817,701238.0
2019-02-13 09:55:00,275.67,275.79,275.52,275.53,778691.0,249.1907,249.2992,249.0551,249.0642,778691.0
2019-02-13 10:00:00,275.52,275.66,275.4,275.55,807077.0,249.0551,249.1817,248.9466,249.0822,807077.0
2019-02-13 10:05:00,275.55,275.58,275.27,275.33,589656.0,249.0822,249.1094,248.8291,248.8834,589656.0
2019-02-13 10:10:00,275.34,275.51,275.23,275.31,805412.0,248.8924,249.0461,248.793,248.8653,805412.0
2019-02-13 10:15:00,275.3,275.37,275.1,275.34,541476.0,248.8563,248.9195,248.6755,248.8924,541476.0
2019-02-13 10:20:00,275.34,275.54,275.28,275.48,656009.0,248.8924,249.0732,248.8382,249.019,656009.0
2019-02-13 10:25:00,275.49,275.74,275.47,275.54,647030.0,249.028,249.254,249.0099,249.0732,647030.0
2019-02-13 10:30:00,275.54,275.67,275.33,275.46,640681.0,249.0732,249.1907,248.8834,249.0009,640681.0
2019-02-13 10:35:00,275.48,275.84,275.45,275.65,943855.0,249.019,249.3444,248.9918,249.1726,943855.0
2019-02-13 10:40:00,275.64,275.81,275.58,275.75,420906.0,249.1636,249.3173,249.1094,249.263,420906.0
2019-02-13 10:45:00,275.76,275.83,275.62,275.74,450998.0,249.2721,249.3353,249.1455,249.254,450998.0
2019-02-13 10:50:00,275.74,275.84,275.51,275.64,1130442.0,249.254,249.3444,249.0461,249.1636,1130442.0
2019-02-13 10:55:00,275.65,275.66,275.47,275.59,308304.0,249.1726,249.1817,249.0099,249.1184,308304.0
2019-02-13 11:00:00,275.59,275.77,275.59,275.77,488828.0,249.1184,249.2811,249.1184,249.2811,488828.0
2019-02-13 11:05:00,275.77,275.84,275.61,275.63,381236.0,249.2811,249.3444,249.1365,249.1546,381236.0
2019-02-13 11:10:00,275.63,275.71,275.44,275.53,540565.0,249.1546,249.2269,248.9828,249.0642,540565.0
2019-02-13 11:15:00,275.54,275.54,275.26,275.27,649555.0,249.0732,249.0732,248.8201,248.8291,649555.0
2019-02-13 11:20:00,275.26,275.31,275.17,275.2,527864.0,248.8201,248.8653,248.7387,248.7659,527864.0
2019-02-13 11:25:00,275.2,275.22,274.97,275.0,646792.0,248.7659,248.7839,248.5579,248.5851,646792.0
2019-02-13 11:30:00,275.0,275.0,274.58,274.62,1603213.0,248.5851,248.5851,248.2054,248.2416,1603213.0
2019-02-13 11:35:00,274.62,274.81,274.56,274.69,915441.0,248.2416,248.4133,248.1873,248.3048,915441.0
2019-02-13 11:40:00,274.69,274.76,274.57,274.61,660888.0,248.3048,248.3681,248.1964,248.2325,660888.0
2019-02-13 11:45:00,274.6,274.83,274.57,274.78,347255.0,248.2235,248.4314,248.1964,248.3862,347255.0
2019-02-13 11:50:00,274.79,274.95,274.79,274.93,346594.0,248.3952,248.5399,248.3952,248.5218,346594.0
2019-02-13 11:55:00,274.93,275.05,274.91,275.01,502618.0,248.5218,248.6303,248.5037,248.5941,502618.0
2019-02-13 12:00:00,275.02,275.08,274.97,275.03,346087.0,248.6031,248.6574,248.5579,248.6122,346087.0
2019-02-13 12:05:00,275.04,275.06,274.87,274.88,354320.0,248.6212,248.6393,248.4676,248.4766,354320.0
2019-02-13 12:10:00,274.88,274.92,274.78,274.85,488140.0,248.4766,248.5128,248.3862,248.4495,488140.0
2019-02-13 12:15:00,274.85,274.97,274.77,274.78,282217.0,248.4495,248.5579,248.3772,248.3862,282217.0
2019-02-13 12:20:00,274.78,274.84,274.65,274.65,294242.0,248.3862,248.4404,248.2687,248.2687,294242.0
2019-02-13 12:25:00,274.65,274.8,274.61,274.77,340853.0,248.2687,248.4043,248.2325,248.3772,340853.0
2019-02-13 12:30:00,274.77,274.84,274.63,274.8,326802.0,248.3772,248.4404,248.2506,248.4043,326802.0
2019-02-13 12:35:00,274.8,274.87,274.74,274.75,313744.0,248.4043,248.4676,248.35,248.3591,313744.0
2019-02-13 12:40:00,274.74,274.87,274.73,274.84,278735.0,248.35,248.4676,248.341,248.4404,278735.0
2019-02-13 12:45:00,274.84,274.95,274.81,274.91,352637.0,248.4404,248.5399,248.4133,248.5037,352637.0
2019-02-13 12:50:00,274.92,274.92,274.69,274.76,235740.0,248.5128,248.5128,248.3048,248.3681,235740.0
2019-02-13 12:55:00,274.75,274.85,274.7,274.83,134036.0,248.3591,248.4495,248.3139,248.4314,134036.0
2019-02-13 13:00:00,274.84,274.9,274.77,274.82,154674.0,248.4404,248.4947,248.3772,248.4224,154674.0
2019-02-13 13:05:00,274.83,275.01,274.77,274.97,276552.0,248.4314,248.5941,248.3772,248.5579,276552.0
2019-02-13 13:10:00,274.96,274.99,274.89,274.96,152933.0,248.5489,248.576,248.4856,248.5489,152933.0
2019-02-13 13:15:00,274.95,274.98,274.9,274.96,227757.0,248.5399,248.567,248.4947,248.5489,227757.0
2019-02-13 13:20:00,274.96,275.04,274.93,275.03,314714.0,248.5489,248.6212,248.5218,248.6122,314714.0
2019-02-13 13:25:00,275.03,275.1,275.0,275.06,212170.0,248.6122,248.6755,248.5851,248.6393,212170.0
2019-02-13 13:30:00,275.06,275.08,274.99,275.0,200755.0,248.6393,248.6574,248.576,248.5851,200755.0
2019-02-13 13:35:00,275.0,275.05,274.98,274.98,193391.0,248.5851,248.6303,248.567,248.567,193391.0
2019-02-13 13:40:00,274.98,275.04,274.95,275.01,225131.0,248.567,248.6212,248.5399,248.5941,225131.0
2019-02-13 13:45:00,275.01,275.02,274.94,274.99,309567.0,248.5941,248.6031,248.5308,248.576,309567.0
2019-02-13 13:50:00,274.98,275.06,274.93,274.99,337482.0,248.567,248.6393,248.5218,248.576,337482.0
2019-02-13 13:55:00,274.98,275.03,274.94,274.97,477563.0,248.567,248.6122,248.5308,248.5579,477563.0
2019-02-13 14:00:00,274.98,275.13,274.97,275.12,545088.0,248.567,248.7026,248.5579,248.6935,545088.0
2019-02-13 14:05:00,275.11,275.12,275.01,275.07,345391.0,248.6845,248.6935,248.5941,248.6483,345391.0
2019-02-13 14:10:00,275.07,275.1,274.98,275.04,497013.0,248.6483,248.6755,248.567,248.6212,497013.0
2019-02-13 14:15:00,275.04,275.1,274.99,275.06,308192.0,248.6212,248.6755,248.576,248.6393,308192.0
2019-02-13 14:20:00,275.06,275.08,274.98,275.05,167879.0,248.6393,248.6574,248.567,248.6303,167879.0
2019-02-13 14:25:00,275.05,275.15,275.01,275.13,384011.0,248.6303,248.7207,248.5941,248.7026,384011.0
2019-02-13 14:30:00,275.14,275.2,275.12,275.14,326158.0,248.7116,248.7659,248.6935,248.7116,326158.0
2019-02-13 14:35:00,275.13,275.19,275.12,275.15,293520.0,248.7026,248.7568,248.6935,248.7207,293520.0
2019-02-13 14:40:00,275.15,275.33,275.13,275.33,448412.0,248.7207,248.8834,248.7026,248.8834,448412.0
2019-02-13 14:45:00,275.33,275.46,275.27,275.42,501841.0,248.8834,249.0009,248.8291,248.9647,501841.0
2019-02-13 14:50:00,275.42,275.49,275.4,275.44,363854.0,248.9647,249.028,248.9466,248.9828,363854.0
2019-02-13 14:55:00,275.44,275.48,275.38,275.43,393323.0,248.9828,249.019,248.9286,248.9738,393323.0
2019-02-13 15:00:00,275.42,275.48,275.35,275.35,549946.0,248.9647,249.019,248.9014,248.9014,549946.0
2019-02-13 15:05:00,275.35,275.38,275.28,275.31,338622.0,248.9014,248.9286,248.8382,248.8653,338622.0
2019-02-13 15:10:00,275.32,275.47,275.31,275.42,729920.0,248.8743,249.0099,248.8653,248.9647,729920.0
2019-02-13 15:15:00,275.43,275.54,275.42,275.46,756941.0,248.9738,249.0732,248.9647,249.0009,756941.0
2019-02-13 15:20:00,275.45,275.52,275.42,275.51,586188.0,248.9918,249.0551,248.9647,249.0461,586188.0
2019-02-13 15:25:00,275.5,275.57,275.44,275.56,667091.0,249.037,249.1003,248.9828,249.0913,667091.0
2019-02-13 15:30:00,275.56,275.71,275.55,275.67,1146698.0,249.0913,249.2269,249.0822,249.1907,1146698.0
2019-02-13 15:35:00,275.67,275.71,275.58,275.6,911100.0,249.1907,249.2269,249.1094,249.1274,911100.0
2019-02-13 15:40:00,275.61,275.64,275.4,275.42,865470.0,249.1365,249.1636,248.9466,248.9647,865470.0
2019-02-13 15:45:00,275.42,275.42,274.9,275.08,2216883.0,248.9647,248.9647,248.4947,248.6574,2216883.0
2019-02-13 15:50:00,275.07,275.08,274.85,274.96,2216759.0,248.6483,248.6574,248.4495,248.5489,2216759.0
2019-02-13 15:55:00,274.96,275.13,274.85,274.98,4451658.0,248.5489,248.7026,248.4495,248.567,4451658.0
2019-02-14 09:30:00,273.78,273.83,273.0,273.44,2780051.0,247.4823,247.5275,246.7772,247.1749,2780051.0
2019-02-14 09:35:00,273.44,273.65,273.26,273.47,1554150.0,247.1749,247.3647,247.0122,247.202,1554150.0
2019-02-14 09:40:00,273.48,273.55,273.2,273.25,1284114.0,247.2111,247.2743,246.958,247.0032,1284114.0
2019-02-14 09:45:00,273.23,273.4,272.87,273.23,2348652.0,246.9851,247.1388,246.6597,246.9851,2348652.0
2019-02-14 09:50:00,273.23,273.54,273.1,273.39,1227758.0,246.9851,247.2653,246.8676,247.1297,1227758.0
2019-02-14 09:55:00,273.39,273.8,273.36,273.79,1351762.0,247.1297,247.5003,247.1026,247.4913,1351762.0
2019-02-14 10:00:00,273.78,273.96,273.48,273.82,1409752.0,247.4823,247.645,247.2111,247.5184,1409752.0
2019-02-14 10:05:00,273.82,274.06,273.79,273.89,1162297.0,247.5184,247.7354,247.4913,247.5817,1162297.0
2019-02-14 10:10:00,273.89,274.2,273.8,274.02,916007.0,247.5817,247.8619,247.5003,247.6992,916007.0
2019-02-14 10:15:00,274.02,274.29,274.02,274.27,794677.0,247.6992,247.9433,247.6992,247.9252,794677.0
2019-02-14 10:20:00,274.26,274.32,274.15,274.18,767222.0,247.9161,247.9704,247.8167,247.8438,767222.0
2019-02-14 10:25:00,274.18,274.35,274.04,274.32,767163.0,247.8438,247.9975,247.7173,247.9704,767163.0
2019-02-14 10:30:00,274.3,274.66,274.22,274.62,981168.0,247.9523,248.2777,247.88,248.2416,981168.0
2019-02-14 10:35:00,274.62,274.67,273.39,273.68,4107132.0,248.2416,248.2868,247.1297,247.3919,4107132.0
2019-02-14 10:40:00,273.68,274.37,273.66,273.91,2636590.0,247.3919,248.0156,247.3738,247.5998,2636590.0
2019-02-14 10:45:00,273.91,274.37,273.86,274.28,1341762.0,247.5998,248.0156,247.5546,247.9342,1341762.0
2019-02-14 10:50:00,274.28,274.33,274.01,274.05,699158.0,247.9342,247.9794,247.6902,247.7263,699158.0
2019-02-14 10:55:00,274.05,274.24,273.72,274.01,795096.0,247.7263,247.8981,247.428,247.6902,795096.0
2019-02-14 11:00:00,274.01,274.15,273.53,273.57,821035.0,247.6902,247.8167,247.2563,247.2924,821035.0
2019-02-14 11:05:00,273.59,273.96,273.53,273.92,711727.0,247.3105,247.645,247.2563,247.6088,711727.0
2019-02-14 11:10:00,273.95,274.06,273.66,273.78,607281.0,247.6359,247.7354,247.3738,247.4823,607281.0
2019-02-14 11:15:00,273.77,273.98,273.67,273.86,410000.0,247.4732,247.663,247.3828,247.5546,410000.0
2019-02-14 11:20:00,273.87,273.95,273.67,273.76,398443.0,247.5636,247.6359,247.3828,247.4642,398443.0
2019-02-14 11:25:00,273.75,273.9,273.66,273.78,408456.0,247.4551,247.5907,247.3738,247.4823,408456.0
2019-02-14 11:30:00,273.8,273.85,273.48,273.58,844814.0,247.5003,247.5455,247.2111,247.3015,844814.0
2019-02-14 11:35:00,273.6,273.9,273.57,273.84,488954.0,247.3195,247.5907,247.2924,247.5365,488954.0
2019-02-14 11:40:00,273.83,274.18,273.79,274.14,703077.0,247.5275,247.8438,247.4913,247.8077,703077.0
2019-02-14 11:45:00,274.14,274.38,274.14,274.29,469645.0,247.8077,248.0246,247.8077,247.9433,469645.0
2019-02-14 11:50:00,274.29,274.4,274.28,274.31,304618.0,247.9433,248.0427,247.9342,247.9613,304618.0
2019-02-14 11:55:00,274.31,274.41,274.27,274.34,333894.0,247.9613,248.0517,247.9252,247.9885,333894.0
2019-02-14 12:00:00,274.34,274.57,274.2,274.53,625596.0,247.9885,248.1964,247.8619,248.1602,625596.0
2019-02-14 12:05:00,274.54,274.65,274.48,274.59,744942.0,248.1693,248.2687,248.115,248.2144,744942.0
2019-02-14 12:10:00,274.59,274.65,274.47,274.62,345688.0,248.2144,248.2687,248.106,248.2416,345688.0
2019-02-14 12:15:00,274.62,275.03,274.49,274.97,1190527.0,248.2416,248.6122,248.1241,248.5579,1190527.0
2019-02-14 12:20:00,274.97,275.24,274.93,275.21,1077002.0,248.5579,248.802,248.5218,248.7749,1077002.0
2019-02-14 12:25:00,275.21,275.35,275.12,275.19,539045.0,248.7749,248.9014,248.6935,248.7568,539045.0
2019-02-14 12:30:00,275.18,275.25,275.05,275.08,402807.0,248.7478,248.8111,248.6303,248.6574,402807.0
2019-02-14 12:35:00,275.07,275.18,275.04,275.05,376777.0,248.6483,248.7478,248.6212,248.6303,376777.0
2019-02-14 12:40:00,275.06,275.14,275.01,275.11,237902.0,248.6393,248.7116,248.5941,248.6845,237902.0
2019-02-14 12:45:00,275.12,275.25,275.02,275.03,398962.0,248.6935,248.8111,248.6031,248.6122,398962.0
2019-02-14 12:50:00,275.02,275.12,275.01,275.03,198519.0,248.6031,248.6935,248.5941,248.6122,198519.0
2019-02-14 12:55:00,275.03,275.12,275.0,275.09,237288.0,248.6122,248.6935,248.5851,248.6664,237288.0
2019-02-14 13:00:00,275.1,275.22,274.98,275.09,338377.0,248.6755,248.7839,248.567,248.6664,338377.0
2019-02-14 13:05:00,275.09,275.16,274.98,275.1,223496.0,248.6664,248.7297,248.567,248.6755,223496.0
2019-02-14 13:10:00,275.09,275.1,274.97,275.0,191139.0,248.6664,248.6755,248.5579,248.5851,191139.0
2019-02-14 13:15:00,275.01,275.09,274.97,274.98,175160.0,248.5941,248.6664,248.5579,248.567,175160.0
2019-02-14 13:20:00,274.98,275.02,274.84,274.96,347248.0,248.567,248.6031,248.4404,248.5489,347248.0
2019-02-14 13:25:00,274.96,275.1,274.91,275.08,182167.0,248.5489,248.6755,248.5037,248.6574,182167.0
2019-02-14 13:30:00,275.07,275.2,275.07,275.12,313057.0,248.6483,248.7659,248.6483,248.6935,313057.0
2019-02-14 13:35:00,275.12,275.2,275.08,275.11,221121.0,248.6935,248.7659,248.6574,248.6845,221121.0
2019-02-14 13:40:00,275.12,275.18,275.06,275.09,326764.0,248.6935,248.7478,248.6393,248.6664,326764.0
2019-02-14 13:45:00,275.09,275.1,275.0,275.07,314939.0,248.6664,248.6755,248.5851,248.6483,314939.0
2019-02-14 13:50:00,275.09,275.09,274.91,274.94,262047.0,248.6664,248.6664,248.5037,248.5308,262047.0
2019-02-14 13:55:00,274.94,275.06,274.86,274.98,282714.0,248.5308,248.6393,248.4585,248.567,282714.0
2019-02-14 14:00:00,274.99,275.0,274.85,274.86,235187.0,248.576,248.5851,248.4495,248.4585,235187.0
2019-02-14 14:05:00,274.86,275.08,274.81,275.08,362684.0,248.4585,248.6574,248.4133,248.6574,362684.0
2019-02-14 14:10:00,275.08,275.19,275.03,275.1,541739.0,248.6574,248.7568,248.6122,248.6755,541739.0
2019-02-14 14:15:00,275.09,275.19,275.05,275.06,335904.0,248.6664,248.7568,248.6303,248.6393,335904.0
2019-02-14 14:20:00,275.06,275.13,274.99,275.13,202713.0,248.6393,248.7026,248.576,248.7026,202713.0
2019-02-14 14:25:00,275.13,275.29,275.07,275.15,421213.0,248.7026,248.8472,248.6483,248.7207,421213.0
2019-02-14 14:30:00,275.15,275.19,274.92,275.1,433795.0,248.7207,248.7568,248.5128,248.6755,433795.0
2019-02-14 14:35:00,275.11,275.18,275.05,275.14,286127.0,248.6845,248.7478,248.6303,248.7116,286127.0
2019-02-14 14:40:00,275.14,275.25,275.13,275.21,220976.0,248.7116,248.8111,248.7026,248.7749,220976.0
2019-02-14 14:45:00,275.21,275.26,275.06,275.1,752106.0,248.7749,248.8201,248.6393,248.6755,752106.0
2019-02-14 14:50:00,275.1,275.13,274.9,275.05,754020.0,248.6755,248.7026,248.4947,248.6303,754020.0
2019-02-14 14:55:00,275.05,275.06,274.67,274.83,1071219.0,248.6303,248.6393,248.2868,248.4314,1071219.0
2019-02-14 15:00:00,274.85,275.01,274.83,274.9,349329.0,248.4495,248.5941,248.4314,248.4947,349329.0
2019-02-14 15:05:00,274.91,275.64,274.84,274.95,2219026.0,248.5037,249.1636,248.4404,248.5399,2219026.0
2019-02-14 15:10:00,274.95,275.05,274.64,274.8,1003703.0,248.5399,248.6303,248.2596,248.4043,1003703.0
2019-02-14 15:15:00,274.81,275.01,274.77,274.86,803266.0,248.4133,248.5941,248.3772,248.4585,803266.0
2019-02-14 15:20:00,274.86,274.96,274.77,274.9,473411.0,248.4585,248.5489,248.3772,248.4947,473411.0
2019-02-14 15:25:00,274.9,275.0,274.81,274.86,415266.0,248.4947,248.5851,248.4133,248.4585,415266.0
2019-02-14 15:30:00,274.86,275.19,274.84,275.06,1046748.0,248.4585,248.7568,248.4404,248.6393,1046748.0
2019-02-14 15:35:00,275.07,275.29,275.05,275.14,874590.0,248.6483,248.8472,248.6303,248.7116,874590.0
2019-02-14 15:40:00,275.15,275.15,274.93,275.0,879491.0,248.7207,248.7207,248.5218,248.5851,879491.0
2019-02-14 15:45:00,275.0,275.0,274.71,274.73,1072629.0,248.5851,248.5851,248.3229,248.341,1072629.0
2019-02-14 15:50:00,274.72,274.88,274.51,274.69,2050771.0,248.332,248.4766,248.1421,248.3048,2050771.0
2019-02-14 15:55:00,274.68,274.71,274.29,274.38,3638270.0,248.2958,248.3229,247.9433,248.0246,3638270.0
2019-02-15 09:30:00,276.34,276.5,276.19,276.27,4143871.0,249.7964,249.941,249.6608,249.7331,4143871.0
2019-02-15 09:35:00,276.26,276.58,276.24,276.53,2271569.0,249.724,250.0133,249.706,249.9681,2271569.0
2019-02-15 09:40:00,276.55,276.78,276.44,276.62,1706570.0,249.9862,250.1941,249.8867,250.0495,1706570.0
2019-02-15 09:45:00,276.63,276.96,276.63,276.84,1528009.0,250.0585,250.3568,250.0585,250.2483,1528009.0
2019-02-15 09:50:00,276.83,276.84,276.41,276.59,1183679.0,250.2393,250.2483,249.8596,250.0223,1183679.0
2019-02-15 09:55:00,276.57,276.77,276.43,276.58,969351.0,250.0043,250.1851,249.8777,250.0133,969351.0
2019-02-15 10:00:00,276.58,276.68,276.31,276.44,1340481.0,250.0133,250.1037,249.7692,249.8867,1340481.0
2019-02-15 10:05:00,276.44,276.59,276.22,276.46,923364.0,249.8867,250.0223,249.6879,249.9048,923364.0
2019-02-15 10:10:00,276.46,276.55,276.3,276.54,716205.0,249.9048,249.9862,249.7602,249.9771,716205.0
2019-02-15 10:15:00,276.54,276.76,276.45,276.74,833630.0,249.9771,250.176,249.8958,250.1579,833630.0
2019-02-15 10:20:00,276.74,276.96,276.66,276.94,938808.0,250.1579,250.3568,250.0856,250.3387,938808.0
2019-02-15 10:25:00,276.95,276.98,276.71,276.77,1123591.0,250.3478,250.3749,250.1308,250.1851,1123591.0
2019-02-15 10:30:00,276.77,276.92,276.75,276.78,992664.0,250.1851,250.3206,250.167,250.1941,992664.0
2019-02-15 10:35:00,276.78,276.93,276.75,276.89,668875.0,250.1941,250.3297,250.167,250.2935,668875.0
2019-02-15 10:40:00,276.88,277.13,276.72,276.79,2326604.0,250.2845,250.5105,250.1399,250.2031,2326604.0
2019-02-15 10:45:00,276.79,276.99,276.74,276.86,739470.0,250.2031,250.3839,250.1579,250.2664,739470.0
2019-02-15 10:50:00,276.86,276.87,276.45,276.54,1087218.0,250.2664,250.2754,249.8958,249.9771,1087218.0
2019-02-15 10:55:00,276.54,276.71,276.41,276.49,539992.0,249.9771,250.1308,249.8596,249.9319,539992.0
2019-02-15 11:00:00,276.49,276.91,276.48,276.9,692295.0,249.9319,250.3116,249.9229,250.3026,692295.0
2019-02-15 11:05:00,276.89,276.92,276.49,276.61,567986.0,250.2935,250.3206,249.9319,250.0404,567986.0
2019-02-15 11:10:00,276.61,276.64,276.23,276.41,1039447.0,250.0404,250.0675,249.6969,249.8596,1039447.0
2019-02-15 11:15:00,276.42,276.49,276.2,276.31,775061.0,249.8687,249.9319,249.6698,249.7692,775061.0
2019-02-15 11:20:00,276.3,276.44,276.13,276.39,1110943.0,249.7602,249.8867,249.6065,249.8416,1110943.0
2019-02-15 11:25:00,276.39,276.67,276.37,276.65,697674.0,249.8416,250.0947,249.8235,250.0766,697674.0
2019-02-15 11:30:00,276.64,276.65,276.53,276.6,431994.0,250.0675,250.0766,249.9681,250.0314,431994.0
2019-02-15 11:35:00,276.59,276.6,276.33,276.52,548718.0,250.0223,250.0314,249.7873,249.9591,548718.0
2019-02-15 11:40:00,276.52,276.65,276.4,276.44,880097.0,249.9591,250.0766,249.8506,249.8867,880097.0
2019-02-15 11:45:00,276.45,276.6,276.31,276.53,495488.0,249.8958,250.0314,249.7692,249.9681,495488.0
2019-02-15 11:50:00,276.54,276.76,276.46,276.73,609919.0,249.9771,250.176,249.9048,250.1489,609919.0
2019-02-15 11:55:00,276.73,276.77,276.67,276.7,229541.0,250.1489,250.1851,250.0947,250.1218,229541.0
2019-02-15 12:00:00,276.71,276.78,276.54,276.56,457213.0,250.1308,250.1941,249.9771,249.9952,457213.0
2019-02-15 12:05:00,276.55,276.72,276.51,276.7,475395.0,249.9862,250.1399,249.95,250.1218,475395.0
2019-02-15 12:10:00,276.69,276.85,276.67,276.82,453216.0,250.1127,250.2574,250.0947,250.2302,453216.0
2019-02-15 12:15:00,276.83,276.9,276.75,276.81,452222.0,250.2393,250.3026,250.167,250.2212,452222.0
2019-02-15 12:20:00,276.81,276.82,276.68,276.7,430861.0,250.2212,250.2302,250.1037,250.1218,430861.0
2019-02-15 12:25:00,276.7,276.86,276.69,276.74,401697.0,250.1218,250.2664,250.1127,250.1579,401697.0
2019-02-15 12:30:00,276.75,276.82,276.63,276.71,300116.0,250.167,250.2302,250.0585,250.1308,300116.0
2019-02-15 12:35:00,276.71,276.76,276.66,276.75,302470.0,250.1308,250.176,250.0856,250.167,302470.0
2019-02-15 12:40:00,276.75,276.83,276.72,276.81,322766.0,250.167,250.2393,250.1399,250.2212,322766.0
2019-02-15 12:45:00,276.8,276.88,276.67,276.72,263345.0,250.2122,250.2845,250.0947,250.1399,263345.0
2019-02-15 12:50:00,276.71,276.71,276.57,276.63,391450.0,250.1308,250.1308,250.0043,250.0585,391450.0
2019-02-15 12:55:00,276.63,276.7,276.58,276.6,176392.0,250.0585,250.1218,250.0133,250.0314,176392.0
2019-02-15 13:00:00,276.61,276.74,276.57,276.61,255522.0,250.0404,250.1579,250.0043,250.0404,255522.0
2019-02-15 13:05:00,276.61,276.62,276.39,276.44,452842.0,250.0404,250.0495,249.8416,249.8867,452842.0
2019-02-15 13:10:00,276.44,276.48,276.38,276.39,357930.0,249.8867,249.9229,249.8325,249.8416,357930.0
2019-02-15 13:15:00,276.4,276.52,276.39,276.47,302651.0,249.8506,249.9591,249.8416,249.9139,302651.0
2019-02-15 13:20:00,276.47,276.48,276.38,276.46,367343.0,249.9139,249.9229,249.8325,249.9048,367343.0
2019-02-15 13:25:00,276.45,276.49,276.27,276.28,454253.0,249.8958,249.9319,249.7331,249.7421,454253.0
2019-02-15 13:30:00,276.28,276.4,276.26,276.36,293036.0,249.7421,249.8506,249.724,249.8144,293036.0
2019-02-15 13:35:00,276.36,276.44,276.36,276.42,198854.0,249.8144,249.8867,249.8144,249.8687,198854.0
2019-02-15 13:40:00,276.42,276.46,276.35,276.39,186836.0,249.8687,249.9048,249.8054,249.8416,186836.0
2019-02-15 13:45:00,276.4,276.5,276.37,276.45,241347.0,249.8506,249.941,249.8235,249.8958,241347.0
2019-02-15 13:50:00,276.46,276.64,276.45,276.63,412841.0,249.9048,250.0675,249.8958,250.0585,412841.0
2019-02-15 13:55:00,276.63,276.63,276.48,276.49,323543.0,250.0585,250.0585,249.9229,249.9319,323543.0
2019-02-15 14:00:00,276.49,276.68,276.49,276.65,537405.0,249.9319,250.1037,249.9319,250.0766,537405.0
2019-02-15 14:05:00,276.66,276.72,276.63,276.64,319484.0,250.0856,250.1399,250.0585,250.0675,319484.0
2019-02-15 14:10:00,276.64,276.68,276.51,276.59,321210.0,250.0675,250.1037,249.95,250.0223,321210.0
2019-02-15 14:15:00,276.59,276.75,276.55,276.69,439769.0,250.0223,250.167,249.9862,250.1127,439769.0
2019-02-15 14:20:00,276.69,276.72,276.6,276.72,295286.0,250.1127,250.1399,250.0314,250.1399,295286.0
2019-02-15 14:25:00,276.72,276.72,276.52,276.61,430310.0,250.1399,250.1399,249.9591,250.0404,430310.0
2019-02-15 14:30:00,276.61,276.7,276.59,276.67,199788.0,250.0404,250.1218,250.0223,250.0947,199788.0
2019-02-15 14:35:00,276.67,276.84,276.64,276.8,389656.0,250.0947,250.2483,250.0675,250.2122,389656.0
2019-02-15 14:40:00,276.8,276.85,276.77,276.82,162436.0,250.2122,250.2574,250.1851,250.2302,162436.0
2019-02-15 14:45:00,276.83,276.88,276.8,276.83,296406.0,250.2393,250.2845,250.2122,250.2393,296406.0
2019-02-15 14:50:00,276.84,276.89,276.79,276.86,471236.0,250.2483,250.2935,250.2031,250.2664,471236.0
2019-02-15 14:55:00,276.86,277.03,276.78,276.94,910715.0,250.2664,250.4201,250.1941,250.3387,910715.0
2019-02-15 15:00:00,276.93,276.94,276.74,276.86,445718.0,250.3297,250.3387,250.1579,250.2664,445718.0
2019-02-15 15:05:00,276.86,276.89,276.77,276.8,282168.0,250.2664,250.2935,250.1851,250.2122,282168.0
2019-02-15 15:10:00,276.8,276.81,276.68,276.69,525010.0,250.2122,250.2212,250.1037,250.1127,525010.0
2019-02-15 15:15:00,276.7,276.72,276.53,276.56,759556.0,250.1218,250.1399,249.9681,249.9952,759556.0
2019-02-15 15:20:00,276.56,276.68,276.5,276.64,495446.0,249.9952,250.1037,249.941,250.0675,495446.0
2019-02-15 15:25:00,276.65,276.69,276.6,276.66,542073.0,250.0766,250.1127,250.0314,250.0856,542073.0
2019-02-15 15:30:00,276.65,276.81,276.6,276.78,700182.0,250.0766,250.2212,250.0314,250.1941,700182.0
2019-02-15 15:35:00,276.78,276.95,276.77,276.92,1018351.0,250.1941,250.3478,250.1851,250.3206,1018351.0
2019-02-15 15:40:00,276.92,277.14,276.9,277.11,1166412.0,250.3206,250.5195,250.3026,250.4924,1166412.0
2019-02-15 15:45:00,277.11,277.34,277.1,277.25,2879899.0,250.4924,250.7003,250.4834,250.6189,2879899.0
2019-02-15 15:50:00,277.25,277.25,276.96,277.04,1858124.0,250.6189,250.6189,250.3568,250.4291,1858124.0
2019-02-15 15:55:00,277.04,277.41,277.02,277.39,5599809.0,250.4291,250.7636,250.411,250.7455,5599809.0
2019-02-19 09:30:00,276.49,276.92,276.47,276.89,1439041.0,249.9319,250.3206,249.9139,250.2935,1439041.0
2019-02-19 09:35:00,276.9,277.11,276.89,277.08,872395.0,250.3026,250.4924,250.2935,250.4653,872395.0
2019-02-19 09:40:00,277.09,277.19,277.07,277.1,889356.0,250.4743,250.5647,250.4562,250.4834,889356.0
2019-02-19 09:45:00,277.09,277.23,277.03,277.2,709418.0,250.4743,250.6009,250.4201,250.5737,709418.0
2019-02-19 09:50:00,277.21,277.3,277.12,277.21,661351.0,250.5828,250.6641,250.5014,250.5828,661351.0
2019-02-19 09:55:00,277.2,277.38,277.17,277.32,533862.0,250.5737,250.7365,250.5466,250.6822,533862.0
2019-02-19 10:00:00,277.32,277.45,277.24,277.38,490729.0,250.6822,250.7997,250.6099,250.7365,490729.0
2019-02-19 10:05:00,277.38,277.44,277.33,277.39,396775.0,250.7365,250.7907,250.6913,250.7455,396775.0
2019-02-19 10:10:00,277.38,277.62,277.38,277.57,682665.0,250.7365,250.9534,250.7365,250.9082,682665.0
2019-02-19 10:15:00,277.56,277.63,277.44,277.5,549376.0,250.8992,250.9624,250.7907,250.8449,549376.0
2019-02-19 10:20:00,277.5,277.52,277.38,277.4,563855.0,250.8449,250.863,250.7365,250.7545,563855.0
2019-02-19 10:25:00,277.41,277.56,277.4,277.53,435950.0,250.7636,250.8992,250.7545,250.8721,435950.0
2019-02-19 10:30:00,277.52,277.55,277.18,277.21,925528.0,250.863,250.8901,250.5557,250.5828,925528.0
2019-02-19 10:35:00,277.22,277.28,277.05,277.1,655807.0,250.5918,250.6461,250.4382,250.4834,655807.0
2019-02-19 10:40:00,277.1,277.36,277.08,277.33,507921.0,250.4834,250.7184,250.4653,250.6913,507921.0
2019-02-19 10:45:00,277.34,277.38,277.19,277.25,521758.0,250.7003,250.7365,250.5647,250.6189,521758.0
2019-02-19 10:50:00,277.26,277.35,277.18,277.21,344309.0,250.628,250.7093,250.5557,250.5828,344309.0
2019-02-19 10:55:00,277.21,277.29,277.15,277.21,457946.0,250.5828,250.6551,250.5286,250.5828,457946.0
2019-02-19 11:00:00,277.21,277.4,277.2,277.37,533259.0,250.5828,250.7545,250.5737,250.7274,533259.0
2019-02-19 11:05:00,277.37,277.47,277.31,277.43,328902.0,250.7274,250.8178,250.6732,250.7817,328902.0
2019-02-19 11:10:00,277.43,277.53,277.34,277.53,284756.0,250.7817,250.8721,250.7003,250.8721,284756.0
2019-02-19 11:15:00,277.53,277.58,277.45,277.49,412480.0,250.8721,250.9172,250.7997,250.8359,412480.0
2019-02-19 11:20:00,277.49,277.51,277.38,277.38,283162.0,250.8359,250.854,250.7365,250.7365,283162.0
2019-02-19 11:25:00,277.38,277.4,277.26,277.33,300919.0,250.7365,250.7545,250.628,250.6913,300919.0
2019-02-19 11:30:00,277.33,277.44,277.3,277.43,323017.0,250.6913,250.7907,250.6641,250.7817,323017.0
2019-02-19 11:35:00,277.43,277.74,277.43,277.59,694717.0,250.7817,251.0619,250.7817,250.9263,694717.0
2019-02-19 11:40:00,277.58,277.69,277.58,277.67,275871.0,250.9172,251.0167,250.9172,250.9986,275871.0
2019-02-19 11:45:00,277.67,278.12,277.66,277.99,1316239.0,250.9986,251.4054,250.9896,251.2879,1316239.0
2019-02-19 11:50:00,277.99,278.07,277.88,278.05,601246.0,251.2879,251.3602,251.1884,251.3421,601246.0
2019-02-19 11:55:00,278.05,278.24,277.99,278.22,334098.0,251.3421,251.5139,251.2879,251.4958,334098.0
2019-02-19 12:00:00,278.23,278.24,277.99,278.05,370306.0,251.5048,251.5139,251.2879,251.3421,370306.0
2019-02-19 12:05:00,278.04,278.11,278.01,278.02,301729.0,251.3331,251.3963,251.3059,251.315,301729.0
2019-02-19 12:10:00,278.02,278.08,277.98,278.0,267431.0,251.315,251.3692,251.2788,251.2969,267431.0
2019-02-19 12:15:00,278.0,278.1,277.96,278.02,280294.0,251.2969,251.3873,251.2607,251.315,280294.0
2019-02-19 12:20:00,278.03,278.13,278.02,278.07,244464.0,251.324,251.4144,251.315,251.3602,244464.0
2019-02-19 12:25:00,278.07,278.1,277.99,278.08,183566.0,251.3602,251.3873,251.2879,251.3692,183566.0
2019-02-19 12:30:00,278.08,278.08,277.92,278.0,231952.0,251.3692,251.3692,251.2246,251.2969,231952.0
2019-02-19 12:35:00,277.99,278.03,277.95,277.96,177034.0,251.2879,251.324,251.2517,251.2607,177034.0
2019-02-19 12:40:00,277.95,278.07,277.94,278.05,287694.0,251.2517,251.3602,251.2427,251.3421,287694.0
2019-02-19 12:45:00,278.05,278.08,278.0,278.01,240886.0,251.3421,251.3692,251.2969,251.3059,240886.0
2019-02-19 12:50:00,278.02,278.04,277.9,278.03,237253.0,251.315,251.3331,251.2065,251.324,237253.0
2019-02-19 12:55:00,278.03,278.1,277.98,278.0,317141.0,251.324,251.3873,251.2788,251.2969,317141.0
2019-02-19 13:00:00,278.0,278.03,277.86,277.87,498111.0,251.2969,251.324,251.1704,251.1794,498111.0
2019-02-19 13:05:00,277.87,277.88,277.8,277.82,320073.0,251.1794,251.1884,251.1161,251.1342,320073.0
2019-02-19 13:10:00,277.83,277.87,277.79,277.86,259438.0,251.1432,251.1794,251.1071,251.1704,259438.0
2019-02-19 13:15:00,277.86,277.92,277.84,277.84,205501.0,251.1704,251.2246,251.1523,251.1523,205501.0
2019-02-19 13:20:00,277.85,277.91,277.83,277.88,253043.0,251.1613,251.2155,251.1432,251.1884,253043.0
2019-02-19 13:25:00,277.88,277.94,277.83,277.9,236175.0,251.1884,251.2427,251.1432,251.2065,236175.0
2019-02-19 13:30:00,277.9,277.9,277.74,277.77,313692.0,251.2065,251.2065,251.0619,251.089,313692.0
2019-02-19 13:35:00,277.77,277.83,277.76,277.83,237820.0,251.089,251.1432,251.08,251.1432,237820.0
2019-02-19 13:40:00,277.84,277.94,277.83,277.93,231436.0,251.1523,251.2427,251.1432,251.2336,231436.0
2019-02-19 13:45:00,277.94,277.97,277.89,277.91,258686.0,251.2427,251.2698,251.1975,251.2155,258686.0
2019-02-19 13:50:00,277.92,277.97,277.89,277.91,197613.0,251.2246,251.2698,251.1975,251.2155,197613.0
2019-02-19 13:55:00,277.91,277.96,277.87,277.95,292832.0,251.2155,251.2607,251.1794,251.2517,292832.0
2019-02-19 14:00:00,277.95,278.03,277.92,278.0,258106.0,251.2517,251.324,251.2246,251.2969,258106.0
2019-02-19 14:05:00,278.01,278.08,277.98,278.08,418588.0,251.3059,251.3692,251.2788,251.3692,418588.0
2019-02-19 14:10:00,278.08,278.11,278.01,278.04,241997.0,251.3692,251.3963,251.3059,251.3331,241997.0
2019-02-19 14:15:00,278.05,278.11,278.03,278.11,322165.0,251.3421,251.3963,251.324,251.3963,322165.0
2019-02-19 14:20:00,278.11,278.24,278.08,278.24,559294.0,251.3963,251.5139,251.3692,251.5139,559294.0
2019-02-19 14:25:00,278.23,278.27,278.18,278.23,388747.0,251.5048,251.541,251.4596,251.5048,388747.0
2019-02-19 14:30:00,278.23,278.38,278.23,278.26,727574.0,251.5048,251.6404,251.5048,251.5319,727574.0
2019-02-19 14:35:00,278.26,278.37,278.25,278.33,457617.0,251.5319,251.6314,251.5229,251.5952,457617.0
2019-02-19 14:40:00,278.33,278.51,278.32,278.47,788495.0,251.5952,251.7579,251.5862,251.7218,788495.0
2019-02-19 14:45:00,278.47,278.5,278.42,278.47,461836.0,251.7218,251.7489,251.6766,251.7218,461836.0
2019-02-19 14:50:00,278.46,278.55,278.41,278.54,410342.0,251.7127,251.7941,251.6675,251.785,410342.0
2019-02-19 14:55:00,278.54,278.58,278.49,278.53,481210.0,251.785,251.8212,251.7398,251.776,481210.0
2019-02-19 15:00:00,278.54,278.54,278.42,278.43,332053.0,251.785,251.785,251.6766,251.6856,332053.0
2019-02-19 15:05:00,278.43,278.57,278.41,278.56,382092.0,251.6856,251.8122,251.6675,251.8031,382092.0
2019-02-19 15:10:00,278.57,278.57,278.45,278.5,243467.0,251.8122,251.8122,251.7037,251.7489,243467.0
2019-02-19 15:15:00,278.5,278.5,278.4,278.42,249567.0,251.7489,251.7489,251.6585,251.6766,249567.0
2019-02-19 15:20:00,278.42,278.43,278.26,278.29,657751.0,251.6766,251.6856,251.5319,251.559,657751.0
2019-02-19 15:25:00,278.29,278.33,278.18,278.26,786574.0,251.559,251.5952,251.4596,251.5319,786574.0
2019-02-19 15:30:00,278.26,278.36,278.23,278.3,780125.0,251.5319,251.6223,251.5048,251.5681,780125.0
2019-02-19 15:35:00,278.31,278.48,278.26,278.27,982418.0,251.5771,251.7308,251.5319,251.541,982418.0
2019-02-19 15:40:00,278.28,278.43,278.19,278.38,1183157.0,251.55,251.6856,251.4687,251.6404,1183157.0
2019-02-19 15:45:00,278.38,278.38,278.03,278.05,1599206.0,251.6404,251.6404,251.324,251.3421,1599206.0
2019-02-19 15:50:00,278.04,278.12,277.99,278.04,1760401.0,251.3331,251.4054,251.2879,251.3331,1760401.0
2019-02-19 15:55:00,278.03,278.03,277.71,277.85,4451144.0,251.324,251.324,251.0348,251.1613,4451144.0
2019-02-20 09:30:00,277.81,277.98,277.76,277.85,1029524.0,251.1252,251.2788,251.08,251.1613,1029524.0
2019-02-20 09:35:00,277.86,278.0,277.8,277.88,583580.0,251.1704,251.2969,251.1161,251.1884,583580.0
2019-02-20 09:40:00,277.88,278.0,277.75,277.8,1095819.0,251.1884,251.2969,251.0709,251.1161,1095819.0
2019-02-20 09:45:00,277.81,277.81,277.64,277.69,795133.0,251.1252,251.1252,250.9715,251.0167,795133.0
2019-02-20 09:50:00,277.7,278.02,277.7,277.94,590111.0,251.0257,251.315,251.0257,251.2427,590111.0
2019-02-20 09:55:00,277.94,278.08,277.89,278.02,410470.0,251.2427,251.3692,251.1975,251.315,410470.0
2019-02-20 10:00:00,278.03,278.06,277.85,277.94,560510.0,251.324,251.3511,251.1613,251.2427,560510.0
2019-02-20 10:05:00,277.95,277.97,277.81,277.88,389439.0,251.2517,251.2698,251.1252,251.1884,389439.0
2019-02-20 10:10:00,277.88,277.99,277.74,277.77,476071.0,251.1884,251.2879,251.0619,251.089,476071.0
2019-02-20 10:15:00,277.77,278.13,277.75,278.05,601401.0,251.089,251.4144,251.0709,251.3421,601401.0
2019-02-20 10:20:00,278.06,278.08,277.96,277.98,506444.0,251.3511,251.3692,251.2607,251.2788,506444.0
2019-02-20 10:25:00,277.99,278.23,277.98,278.18,388687.0,251.2879,251.5048,251.2788,251.4596,388687.0
2019-02-20 10:30:00,278.18,278.29,278.16,278.24,319808.0,251.4596,251.559,251.4415,251.5139,319808.0
2019-02-20 10:35:00,278.24,278.32,278.2,278.31,322836.0,251.5139,251.5862,251.4777,251.5771,322836.0
2019-02-20 10:40:00,278.33,278.43,278.26,278.38,645119.0,251.5952,251.6856,251.5319,251.6404,645119.0
2019-02-20 10:45:00,278.37,278.41,278.21,278.26,391914.0,251.6314,251.6675,251.4867,251.5319,391914.0
2019-02-20 10:50:00,278.26,278.3,278.19,278.25,196947.0,251.5319,251.5681,251.4687,251.5229,196947.0
2019-02-20 10:55:00,278.24,278.27,278.11,278.11,359783.0,251.5139,251.541,251.3963,251.3963,359783.0
2019-02-20 11:00:00,278.11,278.15,278.06,278.13,262971.0,251.3963,251.4325,251.3511,251.4144,262971.0
2019-02-20 11:05:00,278.14,278.21,278.11,278.21,258532.0,251.4235,251.4867,251.3963,251.4867,258532.0
2019-02-20 11:10:00,278.21,278.23,278.11,278.15,173620.0,251.4867,251.5048,251.3963,251.4325,173620.0
2019-02-20 11:15:00,278.15,278.17,278.05,278.15,492786.0,251.4325,251.4506,251.3421,251.4325,492786.0
2019-02-20 11:20:00,278.15,278.17,278.0,278.03,326752.0,251.4325,251.4506,251.2969,251.324,326752.0
2019-02-20 11:25:00,278.03,278.22,278.02,278.19,255361.0,251.324,251.4958,251.315,251.4687,255361.0
2019-02-20 11:30:00,278.19,278.21,278.13,278.21,235841.0,251.4687,251.4867,251.4144,251.4867,235841.0
2019-02-20 11:35:00,278.19,278.25,278.12,278.24,273904.0,251.4687,251.5229,251.4054,251.5139,273904.0
2019-02-20 11:40:00,278.23,278.52,278.22,278.43,765366.0,251.5048,251.767,251.4958,251.6856,765366.0
2019-02-20 11:45:00,278.43,278.43,278.27,278.41,308935.0,251.6856,251.6856,251.541,251.6675,308935.0
2019-02-20 11:50:00,278.4,278.54,278.34,278.48,321183.0,251.6585,251.785,251.6042,251.7308,321183.0
2019-02-20 11:55:00,278.48,278.48,278.32,278.36,322197.0,251.7308,251.7308,251.5862,251.6223,322197.0
2019-02-20 12:00:00,278.37,278.41,278.3,278.34,356605.0,251.6314,251.6675,251.5681,251.6042,356605.0
2019-02-20 12:05:00,278.33,278.34,277.93,278.09,1018864.0,251.5952,251.6042,251.2336,251.3783,1018864.0
2019-02-20 12:10:00,278.08,278.23,278.06,278.15,595937.0,251.3692,251.5048,251.3511,251.4325,595937.0
2019-02-20 12:15:00,278.15,278.22,278.07,278.18,260595.0,251.4325,251.4958,251.3602,251.4596,260595.0
2019-02-20 12:20:00,278.17,278.21,277.93,278.09,379052.0,251.4506,251.4867,251.2336,251.3783,379052.0
2019-02-20 12:25:00,278.08,278.09,277.59,277.62,1276801.0,251.3692,251.3783,250.9263,250.9534,1276801.0
2019-02-20 12:30:00,277.62,277.77,277.53,277.59,770326.0,250.9534,251.089,250.8721,250.9263,770326.0
2019-02-20 12:35:00,277.59,277.84,277.57,277.84,546974.0,250.9263,251.1523,250.9082,251.1523,546974.0
2019-02-20 12:40:00,277.83,277.9,277.77,277.81,494554.0,251.1432,251.2065,251.089,251.1252,494554.0
2019-02-20 12:45:00,277.82,277.87,277.74,277.76,225982.0,251.1342,251.1794,251.0619,251.08,225982.0
2019-02-20 12:50:00,277.75,277.79,277.51,277.52,500664.0,251.0709,251.1071,250.854,250.863,500664.0
2019-02-20 12:55:00,277.52,277.71,277.45,277.66,538274.0,250.863,251.0348,250.7997,250.9896,538274.0
2019-02-20 13:00:00,277.64,277.86,277.6,277.84,297738.0,250.9715,251.1704,250.9353,251.1523,297738.0
2019-02-20 13:05:00,277.84,277.95,277.82,277.91,306300.0,251.1523,251.2517,251.1342,251.2155,306300.0
2019-02-20 13:10:00,277.9,278.09,277.88,278.08,408526.0,251.2065,251.3783,251.1884,251.3692,408526.0
2019-02-20 13:15:00,278.09,278.14,278.03,278.12,319631.0,251.3783,251.4235,251.324,251.4054,319631.0
2019-02-20 13:20:00,278.11,278.17,278.07,278.11,294266.0,251.3963,251.4506,251.3602,251.3963,294266.0
2019-02-20 13:25:00,278.11,278.32,278.09,278.3,618991.0,251.3963,251.5862,251.3783,251.5681,618991.0
2019-02-20 13:30:00,278.31,278.37,278.22,278.25,437946.0,251.5771,251.6314,251.4958,251.5229,437946.0
2019-02-20 13:35:00,278.25,278.26,278.16,278.22,488538.0,251.5229,251.5319,251.4415,251.4958,488538.0
2019-02-20 13:40:00,278.22,278.32,278.17,278.3,324820.0,251.4958,251.5862,251.4506,251.5681,324820.0
2019-02-20 13:45:00,278.32,278.38,278.29,278.32,200206.0,251.5862,251.6404,251.559,251.5862,200206.0
2019-02-20 13:50:00,278.32,278.58,278.23,278.57,527630.0,251.5862,251.8212,251.5048,251.8122,527630.0
2019-02-20 13:55:00,278.57,278.62,278.4,278.42,683556.0,251.8122,251.8574,251.6585,251.6766,683556.0
2019-02-20 14:00:00,278.42,278.53,278.0,278.18,2161763.0,251.6766,251.776,251.2969,251.4596,2161763.0
2019-02-20 14:05:00,278.21,278.92,278.07,278.24,2111875.0,251.4867,252.1285,251.3602,251.5139,2111875.0
2019-02-20 14:10:00,278.24,278.39,277.85,278.19,1533101.0,251.5139,251.6494,251.1613,251.4687,1533101.0
2019-02-20 14:15:00,278.19,278.23,277.61,277.65,1815578.0,251.4687,251.5048,250.9444,250.9805,1815578.0
2019-02-20 14:20:00,277.65,277.72,277.25,277.54,1684032.0,250.9805,251.0438,250.6189,250.8811,1684032.0
2019-02-20 14:25:00,277.53,277.87,277.5,277.85,1063641.0,250.8721,251.1794,250.8449,251.1613,1063641.0
2019-02-20 14:30:00,277.85,278.52,277.84,278.31,2175871.0,251.1613,251.767,251.1523,251.5771,2175871.0
2019-02-20 14:35:00,278.33,278.49,278.19,278.24,1027127.0,251.5952,251.7398,251.4687,251.5139,1027127.0
2019-02-20 14:40:00,278.24,278.38,278.11,278.28,1035942.0,251.5139,251.6404,251.3963,251.55,1035942.0
2019-02-20 14:45:00,278.29,278.47,278.18,278.43,953614.0,251.559,251.7218,251.4596,251.6856,953614.0
2019-02-20 14:50:00,278.42,278.65,278.35,278.55,999147.0,251.6766,251.8845,251.6133,251.7941,999147.0
2019-02-20 14:55:00,278.55,278.57,278.37,278.43,767043.0,251.7941,251.8122,251.6314,251.6856,767043.0
2019-02-20 15:00:00,278.43,278.49,278.24,278.36,802890.0,251.6856,251.7398,251.5139,251.6223,802890.0
2019-02-20 15:05:00,278.35,278.43,278.29,278.43,635292.0,251.6133,251.6856,251.559,251.6856,635292.0
2019-02-20 15:10:00,278.43,278.59,278.29,278.32,914845.0,251.6856,251.8302,251.559,251.5862,914845.0
2019-02-20 15:15:00,278.32,278.5,278.3,278.47,639472.0,251.5862,251.7489,251.5681,251.7218,639472.0
2019-02-20 15:20:00,278.48,278.55,278.39,278.46,621275.0,251.7308,251.7941,251.6494,251.7127,621275.0
2019-02-20 15:25:00,278.47,278.55,278.33,278.33,720766.0,251.7218,251.7941,251.5952,251.5952,720766.0
2019-02-20 15:30:00,278.34,278.44,278.24,278.36,777403.0,251.6042,251.6946,251.5139,251.6223,777403.0
2019-02-20 15:35:00,278.37,278.42,278.22,278.4,567749.0,251.6314,251.6766,251.4958,251.6585,567749.0
2019-02-20 15:40:00,278.4,278.55,278.31,278.51,870736.0,251.6585,251.7941,251.5771,251.7579,870736.0
2019-02-20 15:45:00,278.51,278.56,278.15,278.3,1404632.0,251.7579,251.8031,251.4325,251.5681,1404632.0
2019-02-20 15:50:00,278.29,278.41,278.2,278.38,1619097.0,251.559,251.6675,251.4777,251.6404,1619097.0
2019-02-20 15:55:00,278.39,278.44,278.11,278.44,4874156.0,251.6494,251.6946,251.3963,251.6946,4874156.0
2019-02-21 09:30:00,277.73,277.98,277.67,277.72,1343024.0,251.0528,251.2788,250.9986,251.0438,1343024.0
2019-02-21 09:35:00,277.72,277.79,277.46,277.57,1424865.0,251.0438,251.1071,250.8088,250.9082,1424865.0
2019-02-21 09:40:00,277.57,277.73,277.34,277.4,1014821.0,250.9082,251.0528,250.7003,250.7545,1014821.0
2019-02-21 09:45:00,277.39,277.55,276.95,277.0,1855934.0,250.7455,250.8901,250.3478,250.393,1855934.0
2019-02-21 09:50:00,277.01,277.21,276.98,277.02,1366444.0,250.402,250.5828,250.3749,250.411,1366444.0
2019-02-21 09:55:00,277.03,277.34,276.95,277.3,1019254.0,250.4201,250.7003,250.3478,250.6641,1019254.0
2019-02-21 10:00:00,277.3,277.32,276.94,277.28,990872.0,250.6641,250.6822,250.3387,250.6461,990872.0
2019-02-21 10:05:00,277.29,277.39,277.03,277.26,800956.0,250.6551,250.7455,250.4201,250.628,800956.0
2019-02-21 10:10:00,277.28,277.34,276.85,277.08,1092325.0,250.6461,250.7003,250.2574,250.4653,1092325.0
2019-02-21 10:15:00,277.07,277.5,276.99,277.31,805027.0,250.4562,250.8449,250.3839,250.6732,805027.0
2019-02-21 10:20:00,277.3,277.45,277.15,277.33,646786.0,250.6641,250.7997,250.5286,250.6913,646786.0
2019-02-21 10:25:00,277.35,277.4,276.93,276.98,715126.0,250.7093,250.7545,250.3297,250.3749,715126.0
2019-02-21 10:30:00,276.99,277.24,276.99,277.16,390768.0,250.3839,250.6099,250.3839,250.5376,390768.0
2019-02-21 10:35:00,277.17,277.19,277.0,277.15,384100.0,250.5466,250.5647,250.393,250.5286,384100.0
2019-02-21 10:40:00,277.15,277.36,277.0,277.3,723270.0,250.5286,250.7184,250.393,250.6641,723270.0
2019-02-21 10:45:00,277.31,277.44,277.06,277.15,480491.0,250.6732,250.7907,250.4472,250.5286,480491.0
2019-02-21 10:50:00,277.15,277.3,276.97,277.27,458987.0,250.5286,250.6641,250.3658,250.637,458987.0
2019-02-21 10:55:00,277.27,277.39,277.11,277.17,547849.0,250.637,250.7455,250.4924,250.5466,547849.0
2019-02-21 11:00:00,277.17,277.46,276.99,277.42,546018.0,250.5466,250.8088,250.3839,250.7726,546018.0
2019-02-21 11:05:00,277.42,277.67,277.21,277.33,877662.0,250.7726,250.9986,250.5828,250.6913,877662.0
2019-02-21 11:10:00,277.34,277.66,277.33,277.55,448048.0,250.7003,250.9896,250.6913,250.8901,448048.0
2019-02-21 11:15:00,277.56,277.64,277.46,277.51,331467.0,250.8992,250.9715,250.8088,250.854,331467.0
2019-02-21 11:20:00,277.51,277.55,277.31,277.38,359030.0,250.854,250.8901,250.6732,250.7365,359030.0
2019-02-21 11:25:00,277.38,277.4,277.15,277.2,399158.0,250.7365,250.7545,250.5286,250.5737,399158.0
2019-02-21 11:30:00,277.2,277.39,277.12,277.39,273548.0,250.5737,250.7455,250.5014,250.7455,273548.0
2019-02-21 11:35:00,277.4,277.45,277.3,277.38,249689.0,250.7545,250.7997,250.6641,250.7365,249689.0
2019-02-21 11:40:00,277.39,277.51,277.38,277.4,386843.0,250.7455,250.854,250.7365,250.7545,386843.0
2019-02-21 11:45:00,277.39,277.4,277.19,277.3,222371.0,250.7455,250.7545,250.5647,250.6641,222371.0
2019-02-21 11:50:00,277.3,277.62,277.23,277.53,367088.0,250.6641,250.9534,250.6009,250.8721,367088.0
2019-02-21 11:55:00,277.53,277.91,277.46,277.72,722985.0,250.8721,251.2155,250.8088,251.0438,722985.0
2019-02-21 12:00:00,277.73,277.89,277.65,277.7,443298.0,251.0528,251.1975,250.9805,251.0257,443298.0
2019-02-21 12:05:00,277.7,277.8,277.66,277.69,202820.0,251.0257,251.1161,250.9896,251.0167,202820.0
2019-02-21 12:10:00,277.69,277.72,277.56,277.59,257758.0,251.0167,251.0438,250.8992,250.9263,257758.0
2019-02-21 12:15:00,277.58,277.71,277.56,277.64,355585.0,250.9172,251.0348,250.8992,250.9715,355585.0
2019-02-21 12:20:00,277.62,277.83,277.59,277.73,404277.0,250.9534,251.1432,250.9263,251.0528,404277.0
2019-02-21 12:25:00,277.74,277.81,277.7,277.74,247592.0,251.0619,251.1252,251.0257,251.0619,247592.0
2019-02-21 12:30:00,277.74,278.02,277.74,277.81,413852.0,251.0619,251.315,251.0619,251.1252,413852.0
2019-02-21 12:35:00,277.81,277.93,277.76,277.81,329224.0,251.1252,251.2336,251.08,251.1252,329224.0
2019-02-21 12:40:00,277.81,277.97,277.81,277.85,270714.0,251.1252,251.2698,251.1252,251.1613,270714.0
2019-02-21 12:45:00,277.86,277.89,277.76,277.83,244498.0,251.1704,251.1975,251.08,251.1432,244498.0
2019-02-21 12:50:00,277.82,278.02,277.8,278.01,442114.0,251.1342,251.315,251.1161,251.3059,442114.0
2019-02-21 12:55:00,278.02,278.05,277.95,278.03,476149.0,251.315,251.3421,251.2517,251.324,476149.0
2019-02-21 13:00:00,278.04,278.1,277.9,277.98,371961.0,251.3331,251.3873,251.2065,251.2788,371961.0
2019-02-21 13:05:00,277.98,278.0,277.92,277.98,253926.0,251.2788,251.2969,251.2246,251.2788,253926.0
2019-02-21 13:10:00,277.98,278.02,277.91,277.96,260859.0,251.2788,251.315,251.2155,251.2607,260859.0
2019-02-21 13:15:00,277.95,277.96,277.83,277.85,221870.0,251.2517,251.2607,251.1432,251.1613,221870.0
2019-02-21 13:20:00,277.85,277.91,277.83,277.87,124113.0,251.1613,251.2155,251.1432,251.1794,124113.0
2019-02-21 13:25:00,277.87,277.88,277.69,277.74,439243.0,251.1794,251.1884,251.0167,251.0619,439243.0
2019-02-21 13:30:00,277.75,277.76,277.62,277.69,202024.0,251.0709,251.08,250.9534,251.0167,202024.0
2019-02-21 13:35:00,277.69,277.75,277.58,277.59,235797.0,251.0167,251.0709,250.9172,250.9263,235797.0
2019-02-21 13:40:00,277.6,277.68,277.59,277.62,237085.0,250.9353,251.0076,250.9263,250.9534,237085.0
2019-02-21 13:45:00,277.62,277.7,277.59,277.69,133402.0,250.9534,251.0257,250.9263,251.0167,133402.0
2019-02-21 13:50:00,277.69,277.7,277.62,277.69,225000.0,251.0167,251.0257,250.9534,251.0167,225000.0
2019-02-21 13:55:00,277.69,277.78,277.66,277.75,194834.0,251.0167,251.098,250.9896,251.0709,194834.0
2019-02-21 14:00:00,277.74,277.8,277.71,277.71,206628.0,251.0619,251.1161,251.0348,251.0348,206628.0
2019-02-21 14:05:00,277.72,277.74,277.61,277.65,176640.0,251.0438,251.0619,250.9444,250.9805,176640.0
2019-02-21 14:10:00,277.65,277.67,277.45,277.46,503330.0,250.9805,250.9986,250.7997,250.8088,503330.0
2019-02-21 14:15:00,277.45,277.46,277.28,277.31,616854.0,250.7997,250.8088,250.6461,250.6732,616854.0
2019-02-21 14:20:00,277.31,277.35,277.06,277.07,472405.0,250.6732,250.7093,250.4472,250.4562,472405.0
2019-02-21 14:25:00,277.07,277.14,276.88,277.13,813567.0,250.4562,250.5195,250.2845,250.5105,813567.0
2019-02-21 14:30:00,277.12,277.18,277.07,277.13,359279.0,250.5014,250.5557,250.4562,250.5105,359279.0
2019-02-21 14:35:00,277.12,277.13,276.98,277.02,506370.0,250.5014,250.5105,250.3749,250.411,506370.0
2019-02-21 14:40:00,277.02,277.18,276.95,277.1,368687.0,250.411,250.5557,250.3478,250.4834,368687.0
2019-02-21 14:45:00,277.09,277.09,276.6,276.67,1045483.0,250.4743,250.4743,250.0314,250.0947,1045483.0
2019-02-21 14:50:00,276.68,276.68,276.37,276.52,1178334.0,250.1037,250.1037,249.8235,249.9591,1178334.0
2019-02-21 14:55:00,276.52,276.65,276.49,276.61,812035.0,249.9591,250.0766,249.9319,250.0404,812035.0
2019-02-21 15:00:00,276.61,276.73,276.52,276.66,536558.0,250.0404,250.1489,249.9591,250.0856,536558.0
2019-02-21 15:05:00,276.66,276.96,276.66,276.88,737778.0,250.0856,250.3568,250.0856,250.2845,737778.0
2019-02-21 15:10:00,276.88,276.94,276.79,276.81,571364.0,250.2845,250.3387,250.2031,250.2212,571364.0
2019-02-21 15:15:00,276.82,276.95,276.71,276.78,443449.0,250.2302,250.3478,250.1308,250.1941,443449.0
2019-02-21 15:20:00,276.77,276.87,276.72,276.8,345185.0,250.1851,250.2754,250.1399,250.2122,345185.0
2019-02-21 15:25:00,276.79,276.84,276.68,276.72,504787.0,250.2031,250.2483,250.1037,250.1399,504787.0
2019-02-21 15:30:00,276.71,276.78,276.34,276.55,1377072.0,250.1308,250.1941,249.7964,249.9862,1377072.0
2019-02-21 15:35:00,276.55,276.7,276.48,276.65,835742.0,249.9862,250.1218,249.9229,250.0766,835742.0
2019-02-21 15:40:00,276.65,276.77,276.55,276.71,992572.0,250.0766,250.1851,249.9862,250.1308,992572.0
2019-02-21 15:45:00,276.72,277.05,276.71,277.0,1523953.0,250.1399,250.4382,250.1308,250.393,1523953.0
2019-02-21 15:50:00,276.99,277.14,276.92,277.07,1531648.0,250.3839,250.5195,250.3206,250.4562,1531648.0
2019-02-21 15:55:00,277.07,277.47,277.07,277.46,3629468.0,250.4562,250.8178,250.4562,250.8088,3629468.0
2019-02-22 09:30:00,278.11,278.36,278.05,278.22,1639884.0,251.3963,251.6223,251.3421,251.4958,1639884.0
2019-02-22 09:35:00,278.22,278.36,278.02,278.04,1136243.0,251.4958,251.6223,251.315,251.3331,1136243.0
2019-02-22 09:40:00,278.04,278.17,277.82,278.03,990387.0,251.3331,251.4506,251.1342,251.324,990387.0
2019-02-22 09:45:00,278.03,278.26,278.02,278.08,718399.0,251.324,251.5319,251.315,251.3692,718399.0
2019-02-22 09:50:00,278.09,278.39,278.07,278.32,686461.0,251.3783,251.6494,251.3602,251.5862,686461.0
2019-02-22 09:55:00,278.31,278.47,278.31,278.47,665033.0,251.5771,251.7218,251.5771,251.7218,665033.0
2019-02-22 10:00:00,278.46,278.6,278.38,278.51,643301.0,251.7127,251.8393,251.6404,251.7579,643301.0
2019-02-22 10:05:00,278.51,278.52,278.36,278.38,489321.0,251.7579,251.767,251.6223,251.6404,489321.0
2019-02-22 10:10:00,278.38,278.53,278.31,278.44,581173.0,251.6404,251.776,251.5771,251.6946,581173.0
2019-02-22 10:15:00,278.45,278.64,278.29,278.41,1350966.0,251.7037,251.8754,251.559,251.6675,1350966.0
2019-02-22 10:20:00,278.42,278.56,278.41,278.49,303745.0,251.6766,251.8031,251.6675,251.7398,303745.0
2019-02-22 10:25:00,278.5,278.52,278.33,278.42,239174.0,251.7489,251.767,251.5952,251.6766,239174.0
2019-02-22 10:30:00,278.41,278.51,278.37,278.42,763227.0,251.6675,251.7579,251.6314,251.6766,763227.0
2019-02-22 10:35:00,278.42,278.51,278.25,278.37,590362.0,251.6766,251.7579,251.5229,251.6314,590362.0
2019-02-22 10:40:00,278.36,278.51,278.3,278.48,536303.0,251.6223,251.7579,251.5681,251.7308,536303.0
2019-02-22 10:45:00,278.49,278.67,278.4,278.61,611135.0,251.7398,251.9025,251.6585,251.8483,611135.0
2019-02-22 10:50:00,278.62,278.84,278.51,278.78,650256.0,251.8574,252.0562,251.7579,252.002,650256.0
2019-02-22 10:55:00,278.79,278.83,278.71,278.74,320073.0,252.011,252.0472,251.9387,251.9658,320073.0
2019-02-22 11:00:00,278.74,278.79,278.61,278.69,593501.0,251.9658,252.011,251.8483,251.9206,593501.0
2019-02-22 11:05:00,278.69,278.79,278.6,278.76,475545.0,251.9206,252.011,251.8393,251.9839,475545.0
2019-02-22 11:10:00,278.75,278.92,278.73,278.91,447926.0,251.9749,252.1285,251.9568,252.1195,447926.0
2019-02-22 11:15:00,278.91,279.19,278.83,279.13,744201.0,252.1195,252.3726,252.0472,252.3184,744201.0
2019-02-22 11:20:00,279.14,279.25,279.03,279.2,919544.0,252.3274,252.4268,252.228,252.3816,919544.0
2019-02-22 11:25:00,279.2,279.23,279.13,279.15,560286.0,252.3816,252.4088,252.3184,252.3364,560286.0
2019-02-22 11:30:00,279.14,279.21,279.08,279.11,703049.0,252.3274,252.3907,252.2732,252.3003,703049.0
2019-02-22 11:35:00,279.11,279.27,279.08,279.25,314077.0,252.3003,252.4449,252.2732,252.4268,314077.0
2019-02-22 11:40:00,279.25,279.27,279.04,279.06,529496.0,252.4268,252.4449,252.237,252.2551,529496.0
2019-02-22 11:45:00,279.06,279.15,279.04,279.07,244978.0,252.2551,252.3364,252.237,252.2641,244978.0
2019-02-22 11:50:00,279.08,279.1,278.93,278.98,511706.0,252.2732,252.2912,252.1376,252.1828,511706.0
2019-02-22 11:55:00,278.97,279.14,278.97,279.1,301268.0,252.1737,252.3274,252.1737,252.2912,301268.0
2019-02-22 12:00:00,279.1,279.36,279.04,279.33,595488.0,252.2912,252.5263,252.237,252.4992,595488.0
2019-02-22 12:05:00,279.33,279.33,279.17,279.22,329838.0,252.4992,252.4992,252.3545,252.3997,329838.0
2019-02-22 12:10:00,279.21,279.22,279.09,279.1,382703.0,252.3907,252.3997,252.2822,252.2912,382703.0
2019-02-22 12:15:00,279.1,279.11,278.95,278.96,368855.0,252.2912,252.3003,252.1557,252.1647,368855.0
2019-02-22 12:20:00,278.96,279.02,278.93,279.01,251410.0,252.1647,252.2189,252.1376,252.2099,251410.0
2019-02-22 12:25:00,279.01,279.05,278.96,278.97,236821.0,252.2099,252.246,252.1647,252.1737,236821.0
2019-02-22 12:30:00,278.98,279.01,278.87,278.93,241806.0,252.1828,252.2099,252.0833,252.1376,241806.0
2019-02-22 12:35:00,278.93,278.99,278.85,278.96,304980.0,252.1376,252.1918,252.0653,252.1647,304980.0
2019-02-22 12:40:00,278.96,278.98,278.91,278.97,166531.0,252.1647,252.1828,252.1195,252.1737,166531.0
2019-02-22 12:45:00,278.98,279.04,278.93,279.02,1884872.0,252.1828,252.237,252.1376,252.2189,1884872.0
2019-02-22 12:50:00,279.03,279.04,278.85,278.92,234139.0,252.228,252.237,252.0653,252.1285,234139.0
2019-02-22 12:55:00,278.93,279.03,278.92,278.97,219428.0,252.1376,252.228,252.1285,252.1737,219428.0
2019-02-22 13:00:00,278.98,279.0,278.81,278.87,214124.0,252.1828,252.2009,252.0291,252.0833,214124.0
2019-02-22 13:05:00,278.88,278.91,278.84,278.86,166590.0,252.0924,252.1195,252.0562,252.0743,166590.0
2019-02-22 13:10:00,278.85,278.87,278.7,278.74,357933.0,252.0653,252.0833,251.9297,251.9658,357933.0
2019-02-22 13:15:00,278.74,278.88,278.62,278.81,1455509.0,251.9658,252.0924,251.8574,252.0291,1455509.0
2019-02-22 13:20:00,278.82,278.85,278.75,278.83,276374.0,252.0381,252.0653,251.9749,252.0472,276374.0
2019-02-22 13:25:00,278.83,278.87,278.79,278.86,232316.0,252.0472,252.0833,252.011,252.0743,232316.0
2019-02-22 13:30:00,278.86,278.95,278.85,278.94,471356.0,252.0743,252.1557,252.0653,252.1466,471356.0
2019-02-22 13:35:00,278.94,278.98,278.88,278.92,377309.0,252.1466,252.1828,252.0924,252.1285,377309.0
2019-02-22 13:40:00,278.92,278.92,278.77,278.79,282699.0,252.1285,252.1285,251.9929,252.011,282699.0
2019-02-22 13:45:00,278.79,278.85,278.75,278.83,252042.0,252.011,252.0653,251.9749,252.0472,252042.0
2019-02-22 13:50:00,278.82,278.86,278.74,278.81,293292.0,252.0381,252.0743,251.9658,252.0291,293292.0
2019-02-22 13:55:00,278.81,278.91,278.8,278.89,308213.0,252.0291,252.1195,252.0201,252.1014,308213.0
2019-02-22 14:00:00,278.9,278.9,278.79,278.87,429917.0,252.1105,252.1105,252.011,252.0833,429917.0
2019-02-22 14:05:00,278.87,279.02,278.81,279.01,685182.0,252.0833,252.2189,252.0291,252.2099,685182.0
2019-02-22 14:10:00,279.0,279.14,279.0,279.08,573651.0,252.2009,252.3274,252.2009,252.2732,573651.0
2019-02-22 14:15:00,279.07,279.07,278.88,278.88,344504.0,252.2641,252.2641,252.0924,252.0924,344504.0
2019-02-22 14:20:00,278.88,278.89,278.76,278.81,398170.0,252.0924,252.1014,251.9839,252.0291,398170.0
2019-02-22 14:25:00,278.8,279.05,278.71,278.75,368983.0,252.0201,252.246,251.9387,251.9749,368983.0
2019-02-22 14:30:00,278.75,278.82,278.68,278.7,309175.0,251.9749,252.0381,251.9116,251.9297,309175.0
2019-02-22 14:35:00,278.69,278.71,278.17,278.34,2072674.0,251.9206,251.9387,251.4506,251.6042,2072674.0
2019-02-22 14:40:00,278.34,278.39,278.04,278.21,1847272.0,251.6042,251.6494,251.3331,251.4867,1847272.0
2019-02-22 14:45:00,278.2,278.33,278.07,278.23,773498.0,251.4777,251.5952,251.3602,251.5048,773498.0
2019-02-22 14:50:00,278.23,278.46,278.15,278.25,971154.0,251.5048,251.7127,251.4325,251.5229,971154.0
2019-02-22 14:55:00,278.25,278.31,278.15,278.22,382117.0,251.5229,251.5771,251.4325,251.4958,382117.0
2019-02-22 15:00:00,278.21,278.47,278.12,278.46,681128.0,251.4867,251.7218,251.4054,251.7127,681128.0
2019-02-22 15:05:00,278.46,278.49,278.31,278.43,389851.0,251.7127,251.7398,251.5771,251.6856,389851.0
2019-02-22 15:10:00,278.44,278.64,278.44,278.6,494565.0,251.6946,251.8754,251.6946,251.8393,494565.0
2019-02-22 15:15:00,278.59,278.65,278.51,278.63,383736.0,251.8302,251.8845,251.7579,251.8664,383736.0
2019-02-22 15:20:00,278.63,278.73,278.6,278.65,415084.0,251.8664,251.9568,251.8393,251.8845,415084.0
2019-02-22 15:25:00,278.65,278.95,278.64,278.87,1007473.0,251.8845,252.1557,251.8754,252.0833,1007473.0
2019-02-22 15:30:00,278.88,278.89,278.72,278.78,966903.0,252.0924,252.1014,251.9477,252.002,966903.0
2019-02-22 15:35:00,278.78,278.8,278.59,278.65,892909.0,252.002,252.0201,251.8302,251.8845,892909.0
2019-02-22 15:40:00,278.65,278.85,278.63,278.83,965876.0,251.8845,252.0653,251.8664,252.0472,965876.0
2019-02-22 15:45:00,278.84,278.95,278.73,278.75,1399779.0,252.0562,252.1557,251.9568,251.9749,1399779.0
2019-02-22 15:50:00,278.75,278.89,278.64,278.83,1949856.0,251.9749,252.1014,251.8754,252.0472,1949856.0
2019-02-22 15:55:00,278.83,279.22,278.83,279.15,6494443.0,252.0472,252.3997,252.0472,252.3364,6494443.0
2019-02-25 09:30:00,280.73,280.9,280.69,280.84,1507366.0,253.7647,253.9183,253.7285,253.8641,1507366.0
2019-02-25 09:35:00,280.85,280.95,280.69,280.93,1577172.0,253.8731,253.9635,253.7285,253.9455,1577172.0
2019-02-25 09:40:00,280.93,280.97,280.72,280.85,986442.0,253.9455,253.9816,253.7556,253.8731,986442.0
2019-02-25 09:45:00,280.87,280.98,280.74,280.79,741437.0,253.8912,253.9907,253.7737,253.8189,741437.0
2019-02-25 09:50:00,280.79,281.08,280.73,280.81,1094402.0,253.8189,254.0811,253.7647,253.837,1094402.0
2019-02-25 09:55:00,280.8,280.82,280.61,280.63,1109273.0,253.828,253.846,253.6562,253.6743,1109273.0
2019-02-25 10:00:00,280.63,280.71,280.47,280.63,797097.0,253.6743,253.7466,253.5297,253.6743,797097.0
2019-02-25 10:05:00,280.64,280.8,280.64,280.76,751197.0,253.6833,253.828,253.6833,253.7918,751197.0
2019-02-25 10:10:00,280.76,280.93,280.72,280.9,537362.0,253.7918,253.9455,253.7556,253.9183,537362.0
2019-02-25 10:15:00,280.9,280.99,280.88,280.96,497104.0,253.9183,253.9997,253.9003,253.9726,497104.0
2019-02-25 10:20:00,280.96,280.98,280.68,280.71,560341.0,253.9726,253.9907,253.7195,253.7466,560341.0
2019-02-25 10:25:00,280.7,280.71,280.44,280.59,569881.0,253.7376,253.7466,253.5025,253.6381,569881.0
2019-02-25 10:30:00,280.59,280.6,280.45,280.56,490850.0,253.6381,253.6472,253.5116,253.611,490850.0
2019-02-25 10:35:00,280.56,280.78,280.41,280.73,620920.0,253.611,253.8099,253.4754,253.7647,620920.0
2019-02-25 10:40:00,280.73,280.89,280.69,280.88,528895.0,253.7647,253.9093,253.7285,253.9003,528895.0
2019-02-25 10:45:00,280.89,280.94,280.8,280.94,268086.0,253.9093,253.9545,253.828,253.9545,268086.0
2019-02-25 10:50:00,280.93,281.23,280.87,281.16,896314.0,253.9455,254.2166,253.8912,254.1534,896314.0
2019-02-25 10:55:00,281.17,281.27,281.14,281.2,822008.0,254.1624,254.2528,254.1353,254.1895,822008.0
2019-02-25 11:00:00,281.2,281.22,281.14,281.21,433512.0,254.1895,254.2076,254.1353,254.1986,433512.0
2019-02-25 11:05:00,281.2,281.31,281.16,281.16,554901.0,254.1895,254.289,254.1534,254.1534,554901.0
2019-02-25 11:10:00,281.16,281.23,281.06,281.07,351184.0,254.1534,254.2166,254.063,254.072,351184.0
2019-02-25 11:15:00,281.07,281.09,281.01,281.05,364893.0,254.072,254.0901,254.0178,254.0539,364893.0
2019-02-25 11:20:00,281.05,281.06,280.91,280.93,519606.0,254.0539,254.063,253.9274,253.9455,519606.0
2019-02-25 11:25:00,280.93,280.94,280.8,280.87,541188.0,253.9455,253.9545,253.828,253.8912,541188.0
2019-02-25 11:30:00,280.87,281.04,280.78,281.02,624833.0,253.8912,254.0449,253.8099,254.0268,624833.0
2019-02-25 11:35:00,281.02,281.04,280.84,280.92,305901.0,254.0268,254.0449,253.8641,253.9364,305901.0
2019-02-25 11:40:00,280.91,281.06,280.86,281.02,399886.0,253.9274,254.063,253.8822,254.0268,399886.0
2019-02-25 11:45:00,281.02,281.11,280.92,281.09,302645.0,254.0268,254.1082,253.9364,254.0901,302645.0
2019-02-25 11:50:00,281.07,281.08,280.86,280.87,306264.0,254.072,254.0811,253.8822,253.8912,306264.0
2019-02-25 11:55:00,280.87,280.96,280.78,280.9,432263.0,253.8912,253.9726,253.8099,253.9183,432263.0
2019-02-25 12:00:00,280.89,280.95,280.79,280.84,402753.0,253.9093,253.9635,253.8189,253.8641,402753.0
2019-02-25 12:05:00,280.84,280.88,280.77,280.81,424383.0,253.8641,253.9003,253.8008,253.837,424383.0
2019-02-25 12:10:00,280.81,280.91,280.75,280.88,1089983.0,253.837,253.9274,253.7828,253.9003,1089983.0
2019-02-25 12:15:00,280.88,280.9,280.8,280.81,309147.0,253.9003,253.9183,253.828,253.837,309147.0
2019-02-25 12:20:00,280.81,280.83,280.45,280.53,758837.0,253.837,253.8551,253.5116,253.5839,758837.0
2019-02-25 12:25:00,280.53,280.63,280.51,280.54,587860.0,253.5839,253.6743,253.5658,253.5929,587860.0
2019-02-25 12:30:00,280.54,280.61,280.42,280.54,371886.0,253.5929,253.6562,253.4845,253.5929,371886.0
2019-02-25 12:35:00,280.54,280.56,280.43,280.49,281366.0,253.5929,253.611,253.4935,253.5477,281366.0
2019-02-25 12:40:00,280.47,280.59,280.47,280.54,317878.0,253.5297,253.6381,253.5297,253.5929,317878.0
2019-02-25 12:45:00,280.53,280.54,280.43,280.47,455679.0,253.5839,253.5929,253.4935,253.5297,455679.0
2019-02-25 12:50:00,280.47,280.52,280.26,280.26,714837.0,253.5297,253.5748,253.3398,253.3398,714837.0
2019-02-25 12:55:00,280.25,280.27,280.08,280.25,670850.0,253.3308,253.3489,253.1771,253.3308,670850.0
2019-02-25 13:00:00,280.26,280.4,280.2,280.38,530550.0,253.3398,253.4664,253.2856,253.4483,530550.0
2019-02-25 13:05:00,280.38,280.42,280.33,280.34,352498.0,253.4483,253.4845,253.4031,253.4121,352498.0
2019-02-25 13:10:00,280.35,280.41,280.26,280.27,343715.0,253.4212,253.4754,253.3398,253.3489,343715.0
2019-02-25 13:15:00,280.27,280.4,280.23,280.27,290107.0,253.3489,253.4664,253.3127,253.3489,290107.0
2019-02-25 13:20:00,280.26,280.29,280.2,280.24,245894.0,253.3398,253.3669,253.2856,253.3217,245894.0
2019-02-25 13:25:00,280.24,280.24,280.13,280.16,235780.0,253.3217,253.3217,253.2223,253.2494,235780.0
2019-02-25 13:30:00,280.14,280.19,279.99,280.06,340724.0,253.2313,253.2765,253.0958,253.159,340724.0
2019-02-25 13:35:00,280.06,280.07,279.95,279.98,328254.0,253.159,253.1681,253.0596,253.0867,328254.0
2019-02-25 13:40:00,279.98,280.21,279.98,280.19,589187.0,253.0867,253.2946,253.0867,253.2765,589187.0
2019-02-25 13:45:00,280.19,280.2,280.11,280.17,354933.0,253.2765,253.2856,253.2042,253.2585,354933.0
2019-02-25 13:50:00,280.17,280.28,280.17,280.2,251263.0,253.2585,253.3579,253.2585,253.2856,251263.0
2019-02-25 13:55:00,280.21,280.24,280.1,280.21,315330.0,253.2946,253.3217,253.1952,253.2946,315330.0
2019-02-25 14:00:00,280.21,280.38,280.18,280.27,432256.0,253.2946,253.4483,253.2675,253.3489,432256.0
2019-02-25 14:05:00,280.27,280.34,280.24,280.32,318312.0,253.3489,253.4121,253.3217,253.3941,318312.0
2019-02-25 14:10:00,280.32,280.39,280.3,280.31,450372.0,253.3941,253.4573,253.376,253.385,450372.0
2019-02-25 14:15:00,280.31,280.42,280.26,280.27,560642.0,253.385,253.4845,253.3398,253.3489,560642.0
2019-02-25 14:20:00,280.28,280.28,280.18,280.22,410400.0,253.3579,253.3579,253.2675,253.3037,410400.0
2019-02-25 14:25:00,280.22,280.27,280.19,280.2,303839.0,253.3037,253.3489,253.2765,253.2856,303839.0
2019-02-25 14:30:00,280.2,280.28,280.09,280.13,406981.0,253.2856,253.3579,253.1862,253.2223,406981.0
2019-02-25 14:35:00,280.13,280.25,280.13,280.25,292371.0,253.2223,253.3308,253.2223,253.3308,292371.0
2019-02-25 14:40:00,280.26,280.32,280.22,280.31,324596.0,253.3398,253.3941,253.3037,253.385,324596.0
2019-02-25 14:45:00,280.32,280.34,280.25,280.26,358302.0,253.3941,253.4121,253.3308,253.3398,358302.0
2019-02-25 14:50:00,280.25,280.26,280.08,280.08,244456.0,253.3308,253.3398,253.1771,253.1771,244456.0
2019-02-25 14:55:00,280.08,280.19,280.08,280.12,226055.0,253.1771,253.2765,253.1771,253.2133,226055.0
2019-02-25 15:00:00,280.12,280.15,279.98,280.0,547076.0,253.2133,253.2404,253.0867,253.1048,547076.0
2019-02-25 15:05:00,280.0,280.08,279.96,279.99,545972.0,253.1048,253.1771,253.0686,253.0958,545972.0
2019-02-25 15:10:00,279.98,280.09,279.9,280.05,958688.0,253.0867,253.1862,253.0144,253.15,958688.0
2019-02-25 15:15:00,280.06,280.19,280.03,280.06,436082.0,253.159,253.2765,253.1319,253.159,436082.0
2019-02-25 15:20:00,280.07,280.1,279.9,279.91,396339.0,253.1681,253.1952,253.0144,253.0234,396339.0
2019-02-25 15:25:00,279.92,279.92,279.59,279.61,1066774.0,253.0325,253.0325,252.7342,252.7523,1066774.0
2019-02-25 15:30:00,279.61,279.9,279.61,279.88,1110189.0,252.7523,253.0144,252.7523,252.9963,1110189.0
2019-02-25 15:35:00,279.89,279.97,279.84,279.93,722795.0,253.0054,253.0777,252.9602,253.0415,722795.0
2019-02-25 15:40:00,279.93,280.06,279.89,279.93,911496.0,253.0415,253.159,253.0054,253.0415,911496.0
2019-02-25 15:45:00,279.94,279.96,279.71,279.73,874575.0,253.0506,253.0686,252.8427,252.8607,874575.0
2019-02-25 15:50:00,279.73,279.76,279.49,279.68,1846275.0,252.8607,252.8878,252.6438,252.8155,1846275.0
2019-02-25 15:55:00,279.68,279.74,279.43,279.57,4341274.0,252.8155,252.8698,252.5895,252.7161,4341274.0
2019-02-26 09:30:00,279.13,279.29,278.94,279.0,1708789.0,252.3184,252.463,252.1466,252.2009,1708789.0
2019-02-26 09:35:00,279.0,279.43,278.95,279.25,1254703.0,252.2009,252.5895,252.1557,252.4268,1254703.0
2019-02-26 09:40:00,279.25,279.32,279.15,279.26,791420.0,252.4268,252.4901,252.3364,252.4359,791420.0
2019-02-26 09:45:00,279.26,279.27,278.94,278.97,1097049.0,252.4359,252.4449,252.1466,252.1737,1097049.0
2019-02-26 09:50:00,278.98,279.26,278.95,279.24,752536.0,252.1828,252.4359,252.1557,252.4178,752536.0
2019-02-26 09:55:00,279.24,279.43,279.23,279.28,843391.0,252.4178,252.5895,252.4088,252.454,843391.0
2019-02-26 10:00:00,279.28,279.88,279.18,279.86,1600587.0,252.454,252.9963,252.3636,252.9782,1600587.0
2019-02-26 10:05:00,279.85,279.93,279.56,279.61,911469.0,252.9692,253.0415,252.7071,252.7523,911469.0
2019-02-26 10:10:00,279.62,279.81,279.57,279.72,581641.0,252.7613,252.933,252.7161,252.8517,581641.0
2019-02-26 10:15:00,279.7,279.89,279.6,279.68,1036588.0,252.8336,253.0054,252.7432,252.8155,1036588.0
2019-02-26 10:20:00,279.69,279.9,279.61,279.77,679073.0,252.8246,253.0144,252.7523,252.8969,679073.0
2019-02-26 10:25:00,279.77,279.96,279.62,279.64,914501.0,252.8969,253.0686,252.7613,252.7794,914501.0
2019-02-26 10:30:00,279.64,279.81,279.58,279.79,563300.0,252.7794,252.933,252.7251,252.915,563300.0
2019-02-26 10:35:00,279.78,279.81,279.6,279.69,306437.0,252.9059,252.933,252.7432,252.8246,306437.0
2019-02-26 10:40:00,279.68,279.86,279.66,279.66,463415.0,252.8155,252.9782,252.7975,252.7975,463415.0
2019-02-26 10:45:00,279.66,279.76,279.55,279.56,449252.0,252.7975,252.8878,252.698,252.7071,449252.0
2019-02-26 10:50:00,279.56,279.56,279.21,279.29,703797.0,252.7071,252.7071,252.3907,252.463,703797.0
2019-02-26 10:55:00,279.28,279.28,278.97,278.99,620865.0,252.454,252.454,252.1737,252.1918,620865.0
2019-02-26 11:00:00,279.0,279.26,278.9,279.19,756468.0,252.2009,252.4359,252.1105,252.3726,756468.0
2019-02-26 11:05:00,279.19,279.52,279.19,279.48,522424.0,252.3726,252.6709,252.3726,252.6347,522424.0
2019-02-26 11:10:00,279.48,279.97,279.46,279.94,733092.0,252.6347,253.0777,252.6167,253.0506,733092.0
2019-02-26 11:15:00,279.93,280.17,279.93,280.05,981238.0,253.0415,253.2585,253.0415,253.15,981238.0
2019-02-26 11:20:00,280.05,280.09,279.86,279.89,605203.0,253.15,253.1862,252.9782,253.0054,605203.0
2019-02-26 11:25:00,279.88,279.98,279.81,279.98,466912.0,252.9963,253.0867,252.933,253.0867,466912.0
2019-02-26 11:30:00,279.97,280.24,279.94,279.96,854964.0,253.0777,253.3217,253.0506,253.0686,854964.0
2019-02-26 11:35:00,279.97,279.97,279.7,279.72,432139.0,253.0777,253.0777,252.8336,252.8517,432139.0
2019-02-26 11:40:00,279.73,279.85,279.6,279.72,389397.0,252.8607,252.9692,252.7432,252.8517,389397.0
2019-02-26 11:45:00,279.71,279.89,279.61,279.86,241329.0,252.8427,253.0054,252.7523,252.9782,241329.0
2019-02-26 11:50:00,279.86,279.93,279.78,279.91,355909.0,252.9782,253.0415,252.9059,253.0234,355909.0
2019-02-26 11:55:00,279.92,279.93,279.67,279.7,198030.0,253.0325,253.0415,252.8065,252.8336,198030.0
2019-02-26 12:00:00,279.71,279.77,279.63,279.71,275508.0,252.8427,252.8969,252.7703,252.8427,275508.0
2019-02-26 12:05:00,279.71,279.71,279.57,279.6,250889.0,252.8427,252.8427,252.7161,252.7432,250889.0
2019-02-26 12:10:00,279.61,279.68,279.47,279.61,355622.0,252.7523,252.8155,252.6257,252.7523,355622.0
2019-02-26 12:15:00,279.61,279.73,279.59,279.7,265680.0,252.7523,252.8607,252.7342,252.8336,265680.0
2019-02-26 12:20:00,279.71,279.82,279.66,279.81,201161.0,252.8427,252.9421,252.7975,252.933,201161.0
2019-02-26 12:25:00,279.81,279.82,279.6,279.62,186745.0,252.933,252.9421,252.7432,252.7613,186745.0
2019-02-26 12:30:00,279.62,279.68,279.4,279.44,385325.0,252.7613,252.8155,252.5624,252.5986,385325.0
2019-02-26 12:35:00,279.44,279.44,279.26,279.39,470348.0,252.5986,252.5986,252.4359,252.5534,470348.0
2019-02-26 12:40:00,279.38,279.5,279.35,279.47,181496.0,252.5443,252.6528,252.5172,252.6257,181496.0
2019-02-26 12:45:00,279.48,279.48,279.24,279.41,322411.0,252.6347,252.6347,252.4178,252.5715,322411.0
2019-02-26 12:50:00,279.41,279.47,279.33,279.36,302715.0,252.5715,252.6257,252.4992,252.5263,302715.0
2019-02-26 12:55:00,279.36,279.38,279.29,279.32,187847.0,252.5263,252.5443,252.463,252.4901,187847.0
2019-02-26 13:00:00,279.31,279.57,279.3,279.42,406799.0,252.4811,252.7161,252.472,252.5805,406799.0
2019-02-26 13:05:00,279.43,279.43,279.24,279.35,238868.0,252.5895,252.5895,252.4178,252.5172,238868.0
2019-02-26 13:10:00,279.35,279.5,279.34,279.48,200603.0,252.5172,252.6528,252.5082,252.6347,200603.0
2019-02-26 13:15:00,279.48,279.65,279.48,279.59,252718.0,252.6347,252.7884,252.6347,252.7342,252718.0
2019-02-26 13:20:00,279.59,279.62,279.55,279.59,126872.0,252.7342,252.7613,252.698,252.7342,126872.0
2019-02-26 13:25:00,279.59,279.6,279.47,279.48,165256.0,252.7342,252.7432,252.6257,252.6347,165256.0
2019-02-26 13:30:00,279.49,279.51,279.28,279.37,300055.0,252.6438,252.6619,252.454,252.5353,300055.0
2019-02-26 13:35:00,279.37,279.39,279.31,279.33,142619.0,252.5353,252.5534,252.4811,252.4992,142619.0
2019-02-26 13:40:00,279.34,279.39,279.29,279.38,162557.0,252.5082,252.5534,252.463,252.5443,162557.0
2019-02-26 13:45:00,279.38,279.51,279.37,279.46,256272.0,252.5443,252.6619,252.5353,252.6167,256272.0
2019-02-26 13:50:00,279.46,279.53,279.39,279.45,203370.0,252.6167,252.6799,252.5534,252.6076,203370.0
2019-02-26 13:55:00,279.44,279.5,279.36,279.45,296017.0,252.5986,252.6528,252.5263,252.6076,296017.0
2019-02-26 14:00:00,279.46,279.69,279.44,279.59,864445.0,252.6167,252.8246,252.5986,252.7342,864445.0
2019-02-26 14:05:00,279.58,279.64,279.46,279.49,427129.0,252.7251,252.7794,252.6167,252.6438,427129.0
2019-02-26 14:10:00,279.48,279.6,279.47,279.57,366933.0,252.6347,252.7432,252.6257,252.7161,366933.0
2019-02-26 14:15:00,279.56,279.57,279.46,279.57,234913.0,252.7071,252.7161,252.6167,252.7161,234913.0
2019-02-26 14:20:00,279.56,279.59,279.35,279.44,479489.0,252.7071,252.7342,252.5172,252.5986,479489.0
2019-02-26 14:25:00,279.43,279.5,279.39,279.46,453332.0,252.5895,252.6528,252.5534,252.6167,453332.0
2019-02-26 14:30:00,279.47,279.65,279.45,279.65,376420.0,252.6257,252.7884,252.6076,252.7884,376420.0
2019-02-26 14:35:00,279.65,279.83,279.6,279.83,444090.0,252.7884,252.9511,252.7432,252.9511,444090.0
2019-02-26 14:40:00,279.83,279.95,279.79,279.81,732386.0,252.9511,253.0596,252.915,252.933,732386.0
2019-02-26 14:45:00,279.82,279.89,279.8,279.89,280983.0,252.9421,253.0054,252.924,253.0054,280983.0
2019-02-26 14:50:00,279.89,279.98,279.81,279.98,401809.0,253.0054,253.0867,252.933,253.0867,401809.0
2019-02-26 14:55:00,279.97,280.03,279.89,279.95,568804.0,253.0777,253.1319,253.0054,253.0596,568804.0
2019-02-26 15:00:00,279.94,280.22,279.94,280.16,614626.0,253.0506,253.3037,253.0506,253.2494,614626.0
2019-02-26 15:05:00,280.15,280.2,280.06,280.09,617564.0,253.2404,253.2856,253.159,253.1862,617564.0
2019-02-26 15:10:00,280.09,280.13,279.96,280.02,523577.0,253.1862,253.2223,253.0686,253.1229,523577.0
2019-02-26 15:15:00,280.01,280.3,280.01,280.09,1041396.0,253.1138,253.376,253.1138,253.1862,1041396.0
2019-02-26 15:20:00,280.09,280.22,280.05,280.09,477451.0,253.1862,253.3037,253.15,253.1862,477451.0
2019-02-26 15:25:00,280.09,280.09,279.92,279.92,347205.0,253.1862,253.1862,253.0325,253.0325,347205.0
2019-02-26 15:30:00,279.91,280.15,279.86,280.01,860187.0,253.0234,253.2404,252.9782,253.1138,860187.0
2019-02-26 15:35:00,280.0,280.01,279.78,279.82,564215.0,253.1048,253.1138,252.9059,252.9421,564215.0
2019-02-26 15:40:00,279.81,279.94,279.71,279.72,751951.0,252.933,253.0506,252.8427,252.8517,751951.0
2019-02-26 15:45:00,279.71,279.76,279.57,279.57,704562.0,252.8427,252.8878,252.7161,252.7161,704562.0
2019-02-26 15:50:00,279.58,279.65,279.41,279.56,1425617.0,252.7251,252.7884,252.5715,252.7071,1425617.0
2019-02-26 15:55:00,279.56,279.67,279.27,279.34,3534379.0,252.7071,252.8065,252.4449,252.5082,3534379.0
2019-02-27 09:30:00,278.55,278.91,278.52,278.8,1154274.0,251.7941,252.1195,251.767,252.0201,1154274.0
2019-02-27 09:35:00,278.8,279.08,278.75,279.06,676492.0,252.0201,252.2732,251.9749,252.2551,676492.0
2019-02-27 09:40:00,279.07,279.23,279.07,279.12,528740.0,252.2641,252.4088,252.2641,252.3093,528740.0
2019-02-27 09:45:00,279.12,279.19,278.97,279.02,534171.0,252.3093,252.3726,252.1737,252.2189,534171.0
2019-02-27 09:50:00,279.03,279.04,278.8,278.82,474387.0,252.228,252.237,252.0201,252.0381,474387.0
2019-02-27 09:55:00,278.82,278.83,278.57,278.75,668913.0,252.0381,252.0472,251.8122,251.9749,668913.0
2019-02-27 10:00:00,278.74,278.87,278.4,278.52,734311.0,251.9658,252.0833,251.6585,251.767,734311.0
2019-02-27 10:05:00,278.51,278.69,278.44,278.67,667400.0,251.7579,251.9206,251.6946,251.9025,667400.0
2019-02-27 10:10:00,278.68,278.68,277.65,277.94,3555059.0,251.9116,251.9116,250.9805,251.2427,3555059.0
2019-02-27 10:15:00,277.93,278.2,277.72,278.13,1562654.0,251.2336,251.4777,251.0438,251.4144,1562654.0
2019-02-27 10:20:00,278.13,278.14,277.74,277.88,806885.0,251.4144,251.4235,251.0619,251.1884,806885.0
2019-02-27 10:25:00,277.88,277.91,277.48,277.83,1328436.0,251.1884,251.2155,250.8269,251.1432,1328436.0
2019-02-27 10:30:00,277.83,277.99,277.68,277.81,916694.0,251.1432,251.2879,251.0076,251.1252,916694.0
2019-02-27 10:35:00,277.81,278.1,277.68,278.05,962572.0,251.1252,251.3873,251.0076,251.3421,962572.0
2019-02-27 10:40:00,278.08,278.3,278.05,278.26,1145576.0,251.3692,251.5681,251.3421,251.5319,1145576.0
2019-02-27 10:45:00,278.26,278.29,278.01,278.21,674628.0,251.5319,251.559,251.3059,251.4867,674628.0
2019-02-27 10:50:00,278.2,278.24,277.99,278.05,459636.0,251.4777,251.5139,251.2879,251.3421,459636.0
2019-02-27 10:55:00,278.05,278.12,277.92,278.11,431537.0,251.3421,251.4054,251.2246,251.3963,431537.0
2019-02-27 11:00:00,278.1,278.33,278.0,278.11,687808.0,251.3873,251.5952,251.2969,251.3963,687808.0
2019-02-27 11:05:00,278.11,278.43,278.01,278.39,312755.0,251.3963,251.6856,251.3059,251.6494,312755.0
2019-02-27 11:10:00,278.4,278.45,278.22,278.29,559280.0,251.6585,251.7037,251.4958,251.559,559280.0
2019-02-27 11:15:00,278.3,278.3,278.1,278.23,398831.0,251.5681,251.5681,251.3873,251.5048,398831.0
2019-02-27 11:20:00,278.24,278.47,278.24,278.46,315050.0,251.5139,251.7218,251.5139,251.7127,315050.0
2019-02-27 11:25:00,278.47,278.64,278.41,278.5,831483.0,251.7218,251.8754,251.6675,251.7489,831483.0
2019-02-27 11:30:00,278.49,278.57,278.4,278.45,378031.0,251.7398,251.8122,251.6585,251.7037,378031.0
2019-02-27 11:35:00,278.45,278.67,278.4,278.59,578100.0,251.7037,251.9025,251.6585,251.8302,578100.0
2019-02-27 11:40:00,278.6,278.7,278.54,278.57,520993.0,251.8393,251.9297,251.785,251.8122,520993.0
2019-02-27 11:45:00,278.56,278.66,278.46,278.63,308792.0,251.8031,251.8935,251.7127,251.8664,308792.0
2019-02-27 11:50:00,278.64,278.77,278.62,278.72,496611.0,251.8754,251.9929,251.8574,251.9477,496611.0
2019-02-27 11:55:00,278.73,278.79,278.65,278.66,296527.0,251.9568,252.011,251.8845,251.8935,296527.0
2019-02-27 12:00:00,278.67,278.84,278.63,278.83,493361.0,251.9025,252.0562,251.8664,252.0472,493361.0
2019-02-27 12:05:00,278.82,278.86,278.71,278.83,226429.0,252.0381,252.0743,251.9387,252.0472,226429.0
2019-02-27 12:10:00,278.83,278.87,278.72,278.86,259867.0,252.0472,252.0833,251.9477,252.0743,259867.0
2019-02-27 12:15:00,278.86,278.93,278.8,278.84,457223.0,252.0743,252.1376,252.0201,252.0562,457223.0
2019-02-27 12:20:00,278.84,278.88,278.76,278.84,203766.0,252.0562,252.0924,251.9839,252.0562,203766.0
2019-02-27 12:25:00,278.83,279.0,278.83,278.88,326693.0,252.0472,252.2009,252.0472,252.0924,326693.0
2019-02-27 12:30:00,278.88,279.03,278.87,278.95,393357.0,252.0924,252.228,252.0833,252.1557,393357.0
2019-02-27 12:35:00,278.95,278.99,278.9,278.95,197122.0,252.1557,252.1918,252.1105,252.1557,197122.0
2019-02-27 12:40:00,278.95,279.08,278.91,278.93,319682.0,252.1557,252.2732,252.1195,252.1376,319682.0
2019-02-27 12:45:00,278.92,279.0,278.91,278.99,205364.0,252.1285,252.2009,252.1195,252.1918,205364.0
2019-02-27 12:50:00,278.98,279.02,278.87,278.88,211196.0,252.1828,252.2189,252.0833,252.0924,211196.0
2019-02-27 12:55:00,278.88,278.92,278.83,278.88,222127.0,252.0924,252.1285,252.0472,252.0924,222127.0
2019-02-27 13:00:00,278.87,278.96,278.87,278.92,114834.0,252.0833,252.1647,252.0833,252.1285,114834.0
2019-02-27 13:05:00,278.93,279.11,278.93,279.09,187116.0,252.1376,252.3003,252.1376,252.2822,187116.0
2019-02-27 13:10:00,279.1,279.26,279.07,279.25,506514.0,252.2912,252.4359,252.2641,252.4268,506514.0
2019-02-27 13:15:00,279.26,279.31,279.19,279.21,664455.0,252.4359,252.4811,252.3726,252.3907,664455.0
2019-02-27 13:20:00,279.21,279.46,279.2,279.43,730477.0,252.3907,252.6167,252.3816,252.5895,730477.0
2019-02-27 13:25:00,279.43,279.43,279.27,279.3,455618.0,252.5895,252.5895,252.4449,252.472,455618.0
2019-02-27 13:30:00,279.3,279.33,279.19,279.2,235119.0,252.472,252.4992,252.3726,252.3816,235119.0
2019-02-27 13:35:00,279.21,279.22,279.11,279.13,349537.0,252.3907,252.3997,252.3003,252.3184,349537.0
2019-02-27 13:40:00,279.13,279.17,279.0,279.02,455436.0,252.3184,252.3545,252.2009,252.2189,455436.0
2019-02-27 13:45:00,279.03,279.17,279.0,279.13,459532.0,252.228,252.3545,252.2009,252.3184,459532.0
2019-02-27 13:50:00,279.14,279.2,279.08,279.19,188858.0,252.3274,252.3816,252.2732,252.3726,188858.0
2019-02-27 13:55:00,279.19,279.26,279.14,279.18,255394.0,252.3726,252.4359,252.3274,252.3636,255394.0
2019-02-27 14:00:00,279.19,279.23,279.06,279.23,260084.0,252.3726,252.4088,252.2551,252.4088,260084.0
2019-02-27 14:05:00,279.23,279.24,279.1,279.13,137581.0,252.4088,252.4178,252.2912,252.3184,137581.0
2019-02-27 14:10:00,279.13,279.38,279.1,279.34,397010.0,252.3184,252.5443,252.2912,252.5082,397010.0
2019-02-27 14:15:00,279.34,279.42,279.32,279.38,298344.0,252.5082,252.5805,252.4901,252.5443,298344.0
2019-02-27 14:20:00,279.39,279.41,279.21,279.24,271183.0,252.5534,252.5715,252.3907,252.4178,271183.0
2019-02-27 14:25:00,279.24,279.29,279.17,279.24,244160.0,252.4178,252.463,252.3545,252.4178,244160.0
2019-02-27 14:30:00,279.25,279.44,279.21,279.41,378537.0,252.4268,252.5986,252.3907,252.5715,378537.0
2019-02-27 14:35:00,279.41,279.44,279.37,279.38,336775.0,252.5715,252.5986,252.5353,252.5443,336775.0
2019-02-27 14:40:00,279.38,279.59,279.32,279.41,677912.0,252.5443,252.7342,252.4901,252.5715,677912.0
2019-02-27 14:45:00,279.42,279.45,279.29,279.39,267240.0,252.5805,252.6076,252.463,252.5534,267240.0
2019-02-27 14:50:00,279.4,279.44,279.17,279.21,395659.0,252.5624,252.5986,252.3545,252.3907,395659.0
2019-02-27 14:55:00,279.2,279.34,279.16,279.29,400064.0,252.3816,252.5082,252.3455,252.463,400064.0
2019-02-27 15:00:00,279.28,279.41,279.19,279.21,399311.0,252.454,252.5715,252.3726,252.3907,399311.0
2019-02-27 15:05:00,279.21,279.4,279.21,279.38,289068.0,252.3907,252.5624,252.3907,252.5443,289068.0
2019-02-27 15:10:00,279.37,279.54,279.32,279.39,391639.0,252.5353,252.689,252.4901,252.5534,391639.0
2019-02-27 15:15:00,279.39,279.47,279.32,279.33,245621.0,252.5534,252.6257,252.4901,252.4992,245621.0
2019-02-27 15:20:00,279.33,279.33,279.17,279.29,339804.0,252.4992,252.4992,252.3545,252.463,339804.0
2019-02-27 15:25:00,279.28,279.34,279.08,279.1,376133.0,252.454,252.5082,252.2732,252.2912,376133.0
2019-02-27 15:30:00,279.1,279.2,279.04,279.15,543338.0,252.2912,252.3816,252.237,252.3364,543338.0
2019-02-27 15:35:00,279.14,279.31,279.12,279.27,724539.0,252.3274,252.4811,252.3093,252.4449,724539.0
2019-02-27 15:40:00,279.28,279.28,279.03,279.09,567815.0,252.454,252.454,252.228,252.2822,567815.0
2019-02-27 15:45:00,279.08,279.16,278.99,279.16,761808.0,252.2732,252.3455,252.1918,252.3455,761808.0
2019-02-27 15:50:00,279.15,279.19,278.89,279.08,1523424.0,252.3364,252.3726,252.1014,252.2732,1523424.0
2019-02-27 15:55:00,279.09,279.25,279.08,279.23,2703606.0,252.2822,252.4268,252.2732,252.4088,2703606.0
2019-02-28 09:30:00,278.96,279.08,278.79,278.83,1261475.0,252.1647,252.2732,252.011,252.0472,1261475.0
2019-02-28 09:35:00,278.84,278.98,278.73,278.94,667234.0,252.0562,252.1828,251.9568,252.1466,667234.0
2019-02-28 09:40:00,278.94,279.15,278.88,279.08,967761.0,252.1466,252.3364,252.0924,252.2732,967761.0
2019-02-28 09:45:00,279.07,279.35,279.07,279.14,1040486.0,252.2641,252.5172,252.2641,252.3274,1040486.0
2019-02-28 09:50:00,279.14,279.23,279.05,279.15,485708.0,252.3274,252.4088,252.246,252.3364,485708.0
2019-02-28 09:55:00,279.16,279.23,279.02,279.1,448170.0,252.3455,252.4088,252.2189,252.2912,448170.0
2019-02-28 10:00:00,279.1,279.1,278.79,278.89,1135391.0,252.2912,252.2912,252.011,252.1014,1135391.0
2019-02-28 10:05:00,278.89,278.93,278.5,278.54,836062.0,252.1014,252.1376,251.7489,251.785,836062.0
2019-02-28 10:10:00,278.52,279.0,278.46,278.79,1193997.0,251.767,252.2009,251.7127,252.011,1193997.0
2019-02-28 10:15:00,278.78,278.94,278.76,278.86,393081.0,252.002,252.1466,251.9839,252.0743,393081.0
2019-02-28 10:20:00,278.85,278.91,278.62,278.62,370616.0,252.0653,252.1195,251.8574,251.8574,370616.0
2019-02-28 10:25:00,278.62,278.83,278.47,278.74,498943.0,251.8574,252.0472,251.7218,251.9658,498943.0
2019-02-28 10:30:00,278.75,278.98,278.74,278.94,470759.0,251.9749,252.1828,251.9658,252.1466,470759.0
2019-02-28 10:35:00,278.92,279.09,278.91,278.96,526928.0,252.1285,252.2822,252.1195,252.1647,526928.0
2019-02-28 10:40:00,278.97,278.99,278.69,278.74,1016939.0,252.1737,252.1918,251.9206,251.9658,1016939.0
2019-02-28 10:45:00,278.74,278.81,278.66,278.74,404498.0,251.9658,252.0291,251.8935,251.9658,404498.0
2019-02-28 10:50:00,278.75,278.76,278.4,278.68,724437.0,251.9749,251.9839,251.6585,251.9116,724437.0
2019-02-28 10:55:00,278.67,278.87,278.64,278.71,373769.0,251.9025,252.0833,251.8754,251.9387,373769.0
2019-02-28 11:00:00,278.71,278.87,278.64,278.7,631179.0,251.9387,252.0833,251.8754,251.9297,631179.0
2019-02-28 11:05:00,278.7,278.73,278.42,278.48,463084.0,251.9297,251.9568,251.6766,251.7308,463084.0
2019-02-28 11:10:00,278.48,278.62,278.43,278.59,429212.0,251.7308,251.8574,251.6856,251.8302,429212.0
2019-02-28 11:15:00,278.58,278.87,278.54,278.87,371742.0,251.8212,252.0833,251.785,252.0833,371742.0
2019-02-28 11:20:00,278.86,279.03,278.82,278.97,505571.0,252.0743,252.228,252.0381,252.1737,505571.0
2019-02-28 11:25:00,278.96,279.09,278.9,278.92,447030.0,252.1647,252.2822,252.1105,252.1285,447030.0
2019-02-28 11:30:00,278.92,279.15,278.88,279.12,505696.0,252.1285,252.3364,252.0924,252.3093,505696.0
2019-02-28 11:35:00,279.11,279.25,279.06,279.24,381344.0,252.3003,252.4268,252.2551,252.4178,381344.0
2019-02-28 11:40:00,279.24,279.29,279.12,279.13,403032.0,252.4178,252.463,252.3093,252.3184,403032.0
2019-02-28 11:45:00,279.12,279.26,279.11,279.12,213281.0,252.3093,252.4359,252.3003,252.3093,213281.0
2019-02-28 11:50:00,279.13,279.28,279.05,279.16,270379.0,252.3184,252.454,252.246,252.3455,270379.0
2019-02-28 11:55:00,279.17,279.23,279.04,279.08,179117.0,252.3545,252.4088,252.237,252.2732,179117.0
2019-02-28 12:00:00,279.08,279.11,279.0,279.03,225372.0,252.2732,252.3003,252.2009,252.228,225372.0
2019-02-28 12:05:00,279.03,279.12,279.02,279.04,159434.0,252.228,252.3093,252.2189,252.237,159434.0
2019-02-28 12:10:00,279.04,279.16,279.02,279.1,161688.0,252.237,252.3455,252.2189,252.2912,161688.0
2019-02-28 12:15:00,279.09,279.28,279.06,279.24,284029.0,252.2822,252.454,252.2551,252.4178,284029.0
2019-02-28 12:20:00,279.24,279.43,279.24,279.42,388628.0,252.4178,252.5895,252.4178,252.5805,388628.0
2019-02-28 12:25:00,279.43,279.45,279.34,279.39,234903.0,252.5895,252.6076,252.5082,252.5534,234903.0
2019-02-28 12:30:00,279.38,279.4,279.29,279.33,177079.0,252.5443,252.5624,252.463,252.4992,177079.0
2019-02-28 12:35:00,279.33,279.35,279.21,279.29,377576.0,252.4992,252.5172,252.3907,252.463,377576.0
2019-02-28 12:40:00,279.29,279.36,279.24,279.26,262587.0,252.463,252.5263,252.4178,252.4359,262587.0
2019-02-28 12:45:00,279.26,279.28,279.18,279.19,190408.0,252.4359,252.454,252.3636,252.3726,190408.0
2019-02-28 12:50:00,279.19,279.26,279.17,279.25,189665.0,252.3726,252.4359,252.3545,252.4268,189665.0
2019-02-28 12:55:00,279.25,279.41,279.23,279.41,345807.0,252.4268,252.5715,252.4088,252.5715,345807.0
2019-02-28 13:00:00,279.41,279.44,279.3,279.31,200005.0,252.5715,252.5986,252.472,252.4811,200005.0
2019-02-28 13:05:00,279.32,279.38,279.24,279.26,242064.0,252.4901,252.5443,252.4178,252.4359,242064.0
2019-02-28 13:10:00,279.27,279.28,279.15,279.18,220961.0,252.4449,252.454,252.3364,252.3636,220961.0
2019-02-28 13:15:00,279.17,279.26,279.14,279.25,177271.0,252.3545,252.4359,252.3274,252.4268,177271.0
2019-02-28 13:20:00,279.24,279.27,279.11,279.12,274482.0,252.4178,252.4449,252.3003,252.3093,274482.0
2019-02-28 13:25:00,279.12,279.14,279.09,279.13,237791.0,252.3093,252.3274,252.2822,252.3184,237791.0
2019-02-28 13:30:00,279.13,279.22,279.11,279.21,292228.0,252.3184,252.3997,252.3003,252.3907,292228.0
2019-02-28 13:35:00,279.21,279.31,279.21,279.3,287366.0,252.3907,252.4811,252.3907,252.472,287366.0
2019-02-28 13:40:00,279.3,279.32,279.21,279.22,219804.0,252.472,252.4901,252.3907,252.3997,219804.0
2019-02-28 13:45:00,279.23,279.25,279.02,279.12,298498.0,252.4088,252.4268,252.2189,252.3093,298498.0
2019-02-28 13:50:00,279.13,279.18,279.11,279.16,122803.0,252.3184,252.3636,252.3003,252.3455,122803.0
2019-02-28 13:55:00,279.15,279.18,279.1,279.16,181592.0,252.3364,252.3636,252.2912,252.3455,181592.0
2019-02-28 14:00:00,279.16,279.28,278.99,279.12,466962.0,252.3455,252.454,252.1918,252.3093,466962.0
2019-02-28 14:05:00,279.13,279.14,279.01,279.03,238718.0,252.3184,252.3274,252.2099,252.228,238718.0
2019-02-28 14:10:00,279.04,279.07,278.94,279.04,609830.0,252.237,252.2641,252.1466,252.237,609830.0
2019-02-28 14:15:00,279.04,279.05,278.95,279.05,225275.0,252.237,252.246,252.1557,252.246,225275.0
2019-02-28 14:20:00,279.05,279.14,279.01,279.12,368278.0,252.246,252.3274,252.2099,252.3093,368278.0
2019-02-28 14:25:00,279.11,279.22,279.11,279.19,199564.0,252.3003,252.3997,252.3003,252.3726,199564.0
2019-02-28 14:30:00,279.19,279.19,278.79,278.84,648522.0,252.3726,252.3726,252.011,252.0562,648522.0
2019-02-28 14:35:00,278.85,278.93,278.78,278.89,567143.0,252.0653,252.1376,252.002,252.1014,567143.0
2019-02-28 14:40:00,278.88,278.91,278.81,278.88,403595.0,252.0924,252.1195,252.0291,252.0924,403595.0
2019-02-28 14:45:00,278.88,278.89,278.76,278.8,344229.0,252.0924,252.1014,251.9839,252.0201,344229.0
2019-02-28 14:50:00,278.8,278.83,278.69,278.74,585039.0,252.0201,252.0472,251.9206,251.9658,585039.0
2019-02-28 14:55:00,278.75,278.95,278.67,278.85,744828.0,251.9749,252.1557,251.9025,252.0653,744828.0
2019-02-28 15:00:00,278.84,278.92,278.78,278.85,440071.0,252.0562,252.1285,252.002,252.0653,440071.0
2019-02-28 15:05:00,278.85,278.9,278.76,278.85,492791.0,252.0653,252.1105,251.9839,252.0653,492791.0
2019-02-28 15:10:00,278.86,278.97,278.82,278.85,287225.0,252.0743,252.1737,252.0381,252.0653,287225.0
2019-02-28 15:15:00,278.86,278.91,278.69,278.86,496046.0,252.0743,252.1195,251.9206,252.0743,496046.0
2019-02-28 15:20:00,278.87,278.93,278.75,278.78,985884.0,252.0833,252.1376,251.9749,252.002,985884.0
2019-02-28 15:25:00,278.79,278.99,278.78,278.93,612528.0,252.011,252.1918,252.002,252.1376,612528.0
2019-02-28 15:30:00,278.92,279.09,278.88,279.09,852668.0,252.1285,252.2822,252.0924,252.2822,852668.0
2019-02-28 15:35:00,279.09,279.19,278.95,279.03,1235687.0,252.2822,252.3726,252.1557,252.228,1235687.0
2019-02-28 15:40:00,279.03,279.04,278.74,278.76,1424374.0,252.228,252.237,251.9658,251.9839,1424374.0
2019-02-28 15:45:00,278.76,278.76,278.55,278.69,2222827.0,251.9839,251.9839,251.7941,251.9206,2222827.0
2019-02-28 15:50:00,278.69,278.78,278.56,278.57,1950291.0,251.9206,252.002,251.8031,251.8122,1950291.0
2019-02-28 15:55:00,278.56,278.69,278.32,278.6,7505949.0,251.8031,251.9206,251.5862,251.8393,7505949.0
2019-03-01 09:30:00,280.44,280.7,280.41,280.62,2774095.0,253.5025,253.7376,253.4754,253.6652,2774095.0
2019-03-01 09:35:00,280.61,280.71,280.52,280.69,1611069.0,253.6562,253.7466,253.5748,253.7285,1611069.0
2019-03-01 09:40:00,280.69,280.82,280.63,280.76,894035.0,253.7285,253.846,253.6743,253.7918,894035.0
2019-03-01 09:45:00,280.76,280.87,280.7,280.75,890878.0,253.7918,253.8912,253.7376,253.7828,890878.0
2019-03-01 09:50:00,280.76,280.88,280.74,280.76,401356.0,253.7918,253.9003,253.7737,253.7918,401356.0
2019-03-01 09:55:00,280.75,280.84,280.67,280.79,673356.0,253.7828,253.8641,253.7104,253.8189,673356.0
2019-03-01 10:00:00,280.73,280.79,280.32,280.57,1781979.0,253.7647,253.8189,253.3941,253.62,1781979.0
2019-03-01 10:05:00,280.58,280.63,280.35,280.47,651415.0,253.6291,253.6743,253.4212,253.5297,651415.0
2019-03-01 10:10:00,280.47,280.51,280.21,280.25,867098.0,253.5297,253.5658,253.2946,253.3308,867098.0
2019-03-01 10:15:00,280.24,280.24,279.93,280.1,1088381.0,253.3217,253.3217,253.0415,253.1952,1088381.0
2019-03-01 10:20:00,280.1,280.12,279.57,279.64,988873.0,253.1952,253.2133,252.7161,252.7794,988873.0
2019-03-01 10:25:00,279.64,279.79,279.55,279.76,808050.0,252.7794,252.915,252.698,252.8878,808050.0
2019-03-01 10:30:00,279.75,279.78,279.52,279.73,742783.0,252.8788,252.9059,252.6709,252.8607,742783.0
2019-03-01 10:35:00,279.72,279.78,279.6,279.67,534874.0,252.8517,252.9059,252.7432,252.8065,534874.0
2019-03-01 10:40:00,279.67,279.92,279.6,279.91,920708.0,252.8065,253.0325,252.7432,253.0234,920708.0
2019-03-01 10:45:00,279.91,279.94,279.75,279.81,482035.0,253.0234,253.0506,252.8788,252.933,482035.0
2019-03-01 10:50:00,279.82,279.84,279.6,279.84,394742.0,252.9421,252.9602,252.7432,252.9602,394742.0
2019-03-01 10:55:00,279.83,279.89,279.76,279.82,322655.0,252.9511,253.0054,252.8878,252.9421,322655.0
2019-03-01 11:00:00,279.82,279.93,279.65,279.73,629989.0,252.9421,253.0415,252.7884,252.8607,629989.0
2019-03-01 11:05:00,279.72,279.74,279.49,279.59,478861.0,252.8517,252.8698,252.6438,252.7342,478861.0
2019-03-01 11:10:00,279.6,279.6,279.29,279.43,752654.0,252.7432,252.7432,252.463,252.5895,752654.0
2019-03-01 11:15:00,279.43,279.58,279.33,279.5,716519.0,252.5895,252.7251,252.4992,252.6528,716519.0
2019-03-01 11:20:00,279.51,279.52,279.22,279.31,444914.0,252.6619,252.6709,252.3997,252.4811,444914.0
2019-03-01 11:25:00,279.31,279.43,279.23,279.37,380879.0,252.4811,252.5895,252.4088,252.5353,380879.0
2019-03-01 11:30:00,279.37,279.44,279.18,279.26,453920.0,252.5353,252.5986,252.3636,252.4359,453920.0
2019-03-01 11:35:00,279.28,279.53,279.22,279.49,476080.0,252.454,252.6799,252.3997,252.6438,476080.0
2019-03-01 11:40:00,279.49,279.49,279.26,279.3,371670.0,252.6438,252.6438,252.4359,252.472,371670.0
2019-03-01 11:45:00,279.31,279.42,279.08,279.08,549523.0,252.4811,252.5805,252.2732,252.2732,549523.0
2019-03-01 11:50:00,279.08,279.14,278.83,278.89,743864.0,252.2732,252.3274,252.0472,252.1014,743864.0
2019-03-01 11:55:00,278.88,279.12,278.82,279.1,687029.0,252.0924,252.3093,252.0381,252.2912,687029.0
2019-03-01 12:00:00,279.1,279.15,279.04,279.14,387919.0,252.2912,252.3364,252.237,252.3274,387919.0
2019-03-01 12:05:00,279.13,279.29,279.12,279.22,430706.0,252.3184,252.463,252.3093,252.3997,430706.0
2019-03-01 12:10:00,279.22,279.34,279.14,279.32,255590.0,252.3997,252.5082,252.3274,252.4901,255590.0
2019-03-01 12:15:00,279.33,279.38,279.25,279.34,303205.0,252.4992,252.5443,252.4268,252.5082,303205.0
2019-03-01 12:20:00,279.34,279.41,279.31,279.41,342025.0,252.5082,252.5715,252.4811,252.5715,342025.0
2019-03-01 12:25:00,279.41,279.54,279.41,279.51,657566.0,252.5715,252.689,252.5715,252.6619,657566.0
2019-03-01 12:30:00,279.5,279.59,279.48,279.54,386888.0,252.6528,252.7342,252.6347,252.689,386888.0
2019-03-01 12:35:00,279.54,279.57,279.41,279.43,485768.0,252.689,252.7161,252.5715,252.5895,485768.0
2019-03-01 12:40:00,279.43,279.61,279.38,279.56,378763.0,252.5895,252.7523,252.5443,252.7071,378763.0
2019-03-01 12:45:00,279.56,279.65,279.51,279.62,414006.0,252.7071,252.7884,252.6619,252.7613,414006.0
2019-03-01 12:50:00,279.63,279.75,279.57,279.73,365805.0,252.7703,252.8788,252.7161,252.8607,365805.0
2019-03-01 12:55:00,279.73,279.74,279.66,279.68,287777.0,252.8607,252.8698,252.7975,252.8155,287777.0
2019-03-01 13:00:00,279.68,279.72,279.62,279.67,316621.0,252.8155,252.8517,252.7613,252.8065,316621.0
2019-03-01 13:05:00,279.67,279.81,279.62,279.76,334591.0,252.8065,252.933,252.7613,252.8878,334591.0
2019-03-01 13:10:00,279.76,279.88,279.75,279.87,581907.0,252.8878,252.9963,252.8788,252.9873,581907.0
2019-03-01 13:15:00,279.87,279.88,279.71,279.75,421784.0,252.9873,252.9963,252.8427,252.8788,421784.0
2019-03-01 13:20:00,279.75,279.76,279.67,279.68,170366.0,252.8788,252.8878,252.8065,252.8155,170366.0
2019-03-01 13:25:00,279.68,279.74,279.67,279.69,130804.0,252.8155,252.8698,252.8065,252.8246,130804.0
2019-03-01 13:30:00,279.7,279.83,279.7,279.81,183787.0,252.8336,252.9511,252.8336,252.933,183787.0
2019-03-01 13:35:00,279.8,279.81,279.73,279.76,231812.0,252.924,252.933,252.8607,252.8878,231812.0
2019-03-01 13:40:00,279.76,279.86,279.75,279.83,208731.0,252.8878,252.9782,252.8788,252.9511,208731.0
2019-03-01 13:45:00,279.82,279.87,279.77,279.84,176841.0,252.9421,252.9873,252.8969,252.9602,176841.0
2019-03-01 13:50:00,279.83,279.83,279.71,279.74,193971.0,252.9511,252.9511,252.8427,252.8698,193971.0
2019-03-01 13:55:00,279.74,279.79,279.71,279.74,158310.0,252.8698,252.915,252.8427,252.8698,158310.0
2019-03-01 14:00:00,279.74,279.88,279.7,279.71,749365.0,252.8698,252.9963,252.8336,252.8427,749365.0
2019-03-01 14:05:00,279.72,279.88,279.69,279.88,359928.0,252.8517,252.9963,252.8246,252.9963,359928.0
2019-03-01 14:10:00,279.88,279.94,279.88,279.92,318404.0,252.9963,253.0506,252.9963,253.0325,318404.0
2019-03-01 14:15:00,279.92,280.03,279.89,279.98,601850.0,253.0325,253.1319,253.0054,253.0867,601850.0
2019-03-01 14:20:00,279.98,280.34,279.97,280.34,544288.0,253.0867,253.4121,253.0777,253.4121,544288.0
2019-03-01 14:25:00,280.34,280.44,280.29,280.42,871558.0,253.4121,253.5025,253.3669,253.4845,871558.0
2019-03-01 14:30:00,280.43,280.45,280.3,280.35,585092.0,253.4935,253.5116,253.376,253.4212,585092.0
2019-03-01 14:35:00,280.35,280.42,280.33,280.36,436523.0,253.4212,253.4845,253.4031,253.4302,436523.0
2019-03-01 14:40:00,280.35,280.44,280.34,280.43,416652.0,253.4212,253.5025,253.4121,253.4935,416652.0
2019-03-01 14:45:00,280.43,280.44,280.15,280.21,558838.0,253.4935,253.5025,253.2404,253.2946,558838.0
2019-03-01 14:50:00,280.21,280.31,280.2,280.3,558363.0,253.2946,253.385,253.2856,253.376,558363.0
2019-03-01 14:55:00,280.3,280.35,280.26,280.33,527538.0,253.376,253.4212,253.3398,253.4031,527538.0
2019-03-01 15:00:00,280.32,280.35,280.16,280.23,502618.0,253.3941,253.4212,253.2494,253.3127,502618.0
2019-03-01 15:05:00,280.23,280.33,280.18,280.26,654378.0,253.3127,253.4031,253.2675,253.3398,654378.0
2019-03-01 15:10:00,280.27,280.29,280.15,280.19,543348.0,253.3489,253.3669,253.2404,253.2765,543348.0
2019-03-01 15:15:00,280.19,280.21,280.12,280.15,445262.0,253.2765,253.2946,253.2133,253.2404,445262.0
2019-03-01 15:20:00,280.15,280.2,280.09,280.15,416490.0,253.2404,253.2856,253.1862,253.2404,416490.0
2019-03-01 15:25:00,280.15,280.26,280.07,280.23,720857.0,253.2404,253.3398,253.1681,253.3127,720857.0
2019-03-01 15:30:00,280.24,280.31,280.14,280.18,978473.0,253.3217,253.385,253.2313,253.2675,978473.0
2019-03-01 15:35:00,280.18,280.43,280.15,280.41,1356921.0,253.2675,253.4935,253.2404,253.4754,1356921.0
2019-03-01 15:40:00,280.4,280.71,280.38,280.71,1740923.0,253.4664,253.7466,253.4483,253.7466,1740923.0
2019-03-01 15:45:00,280.7,280.76,280.48,280.52,2164578.0,253.7376,253.7918,253.5387,253.5748,2164578.0
2019-03-01 15:50:00,280.52,280.54,280.37,280.39,2298799.0,253.5748,253.5929,253.4393,253.4573,2298799.0
2019-03-01 15:55:00,280.4,280.55,280.33,280.49,6250300.0,253.4664,253.602,253.4031,253.5477,6250300.0
2019-03-04 09:30:00,281.6,281.87,281.56,281.6,1780359.0,254.5511,254.7952,254.515,254.5511,1780359.0
2019-03-04 09:35:00,281.59,281.76,281.5,281.71,1197814.0,254.5421,254.6957,254.4607,254.6505,1197814.0
2019-03-04 09:40:00,281.71,281.8,281.61,281.79,1018036.0,254.6505,254.7319,254.5601,254.7229,1018036.0
2019-03-04 09:45:00,281.79,281.8,281.37,281.4,1212291.0,254.7229,254.7319,254.3432,254.3703,1212291.0
2019-03-04 09:50:00,281.4,281.42,281.2,281.35,1000216.0,254.3703,254.3884,254.1895,254.3251,1000216.0
2019-03-04 09:55:00,281.34,281.7,281.32,281.6,713553.0,254.3161,254.6415,254.298,254.5511,713553.0
2019-03-04 10:00:00,281.6,281.69,281.41,281.44,574203.0,254.5511,254.6325,254.3794,254.4065,574203.0
2019-03-04 10:05:00,281.44,281.57,281.23,281.28,622931.0,254.4065,254.524,254.2166,254.2618,622931.0
2019-03-04 10:10:00,281.27,281.34,280.97,281.22,966291.0,254.2528,254.3161,253.9816,254.2076,966291.0
2019-03-04 10:15:00,281.23,281.45,281.18,281.44,694285.0,254.2166,254.4155,254.1715,254.4065,694285.0
2019-03-04 10:20:00,281.45,281.45,281.32,281.43,517569.0,254.4155,254.4155,254.298,254.3974,517569.0
2019-03-04 10:25:00,281.43,281.59,281.38,281.53,461693.0,254.3974,254.5421,254.3522,254.4878,461693.0
2019-03-04 10:30:00,281.52,281.61,281.28,281.3,571740.0,254.4788,254.5601,254.2618,254.2799,571740.0
2019-03-04 10:35:00,281.3,281.3,281.09,281.2,585028.0,254.2799,254.2799,254.0901,254.1895,585028.0
2019-03-04 10:40:00,281.2,281.21,281.0,281.16,507321.0,254.1895,254.1986,254.0087,254.1534,507321.0
2019-03-04 10:45:00,281.16,281.29,281.08,281.12,531122.0,254.1534,254.2709,254.0811,254.1172,531122.0
2019-03-04 10:50:00,281.12,281.12,280.78,280.8,1325858.0,254.1172,254.1172,253.8099,253.828,1325858.0
2019-03-04 10:55:00,280.79,280.88,280.65,280.69,716280.0,253.8189,253.9003,253.6924,253.7285,716280.0
2019-03-04 11:00:00,280.69,280.76,280.57,280.58,973360.0,253.7285,253.7918,253.62,253.6291,973360.0
2019-03-04 11:05:00,280.58,280.63,280.17,280.18,1241513.0,253.6291,253.6743,253.2585,253.2675,1241513.0
2019-03-04 11:10:00,280.17,280.37,280.08,280.3,801469.0,253.2585,253.4393,253.1771,253.376,801469.0
2019-03-04 11:15:00,280.31,280.43,280.08,280.42,785840.0,253.385,253.4935,253.1771,253.4845,785840.0
2019-03-04 11:20:00,280.42,280.44,279.65,279.73,1178388.0,253.4845,253.5025,252.7884,252.8607,1178388.0
2019-03-04 11:25:00,279.73,279.81,279.53,279.55,1104069.0,252.8607,252.933,252.6799,252.698,1104069.0
2019-03-04 11:30:00,279.56,279.65,279.12,279.26,1488020.0,252.7071,252.7884,252.3093,252.4359,1488020.0
2019-03-04 11:35:00,279.26,279.49,279.15,279.27,1152744.0,252.4359,252.6438,252.3364,252.4449,1152744.0
2019-03-04 11:40:00,279.26,279.28,278.58,278.63,1439187.0,252.4359,252.454,251.8212,251.8664,1439187.0
2019-03-04 11:45:00,278.64,278.79,278.39,278.5,1973131.0,251.8754,252.011,251.6494,251.7489,1973131.0
2019-03-04 11:50:00,278.49,278.61,278.12,278.29,1848566.0,251.7398,251.8483,251.4054,251.559,1848566.0
2019-03-04 11:55:00,278.3,278.3,277.66,277.95,2178300.0,251.5681,251.5681,250.9896,251.2517,2178300.0
2019-03-04 12:00:00,277.95,278.43,277.76,278.38,1913405.0,251.2517,251.6856,251.08,251.6404,1913405.0
2019-03-04 12:05:00,278.38,278.43,278.08,278.31,845801.0,251.6404,251.6856,251.3692,251.5771,845801.0
2019-03-04 12:10:00,278.31,278.31,277.74,277.8,742835.0,251.5771,251.5771,251.0619,251.1161,742835.0
2019-03-04 12:15:00,277.8,277.91,277.04,277.13,2009962.0,251.1161,251.2155,250.4291,250.5105,2009962.0
2019-03-04 12:20:00,277.12,277.46,277.11,277.29,1148535.0,250.5014,250.8088,250.4924,250.6551,1148535.0
2019-03-04 12:25:00,277.29,277.7,277.09,277.67,1375347.0,250.6551,251.0257,250.4743,250.9986,1375347.0
2019-03-04 12:30:00,277.68,277.94,277.56,277.84,1122024.0,251.0076,251.2427,250.8992,251.1523,1122024.0
2019-03-04 12:35:00,277.83,277.84,277.49,277.59,772804.0,251.1432,251.1523,250.8359,250.9263,772804.0
2019-03-04 12:40:00,277.59,277.6,277.2,277.27,878262.0,250.9263,250.9353,250.5737,250.637,878262.0
2019-03-04 12:45:00,277.27,277.36,276.91,277.24,1059014.0,250.637,250.7184,250.3116,250.6099,1059014.0
2019-03-04 12:50:00,277.22,277.59,277.14,277.43,944615.0,250.5918,250.9263,250.5195,250.7817,944615.0
2019-03-04 12:55:00,277.43,277.45,277.02,277.4,1103647.0,250.7817,250.7997,250.411,250.7545,1103647.0
2019-03-04 13:00:00,277.39,277.39,277.01,277.01,677011.0,250.7455,250.7455,250.402,250.402,677011.0
2019-03-04 13:05:00,277.01,277.17,276.84,276.89,965938.0,250.402,250.5466,250.2483,250.2935,965938.0
2019-03-04 13:10:00,276.88,277.25,276.84,277.12,921226.0,250.2845,250.6189,250.2483,250.5014,921226.0
2019-03-04 13:15:00,277.11,277.52,277.06,277.45,897835.0,250.4924,250.863,250.4472,250.7997,897835.0
2019-03-04 13:20:00,277.45,277.86,277.45,277.79,934184.0,250.7997,251.1704,250.7997,251.1071,934184.0
2019-03-04 13:25:00,277.8,278.04,277.64,277.95,831838.0,251.1161,251.3331,250.9715,251.2517,831838.0
2019-03-04 13:30:00,277.96,278.09,277.87,277.88,849562.0,251.2607,251.3783,251.1794,251.1884,849562.0
2019-03-04 13:35:00,277.88,277.97,277.82,277.83,446880.0,251.1884,251.2698,251.1342,251.1432,446880.0
2019-03-04 13:40:00,277.84,278.24,277.8,278.2,683603.0,251.1523,251.5139,251.1161,251.4777,683603.0
2019-03-04 13:45:00,278.21,278.22,278.0,278.18,431490.0,251.4867,251.4958,251.2969,251.4596,431490.0
2019-03-04 13:50:00,278.17,278.47,278.06,278.42,638440.0,251.4506,251.7218,251.3511,251.6766,638440.0
2019-03-04 13:55:00,278.42,278.55,278.37,278.47,618552.0,251.6766,251.7941,251.6314,251.7218,618552.0
2019-03-04 14:00:00,278.47,278.58,278.29,278.38,741273.0,251.7218,251.8212,251.559,251.6404,741273.0
2019-03-04 14:05:00,278.38,278.63,278.32,278.33,517414.0,251.6404,251.8664,251.5862,251.5952,517414.0
2019-03-04 14:10:00,278.32,278.46,278.21,278.41,567374.0,251.5862,251.7127,251.4867,251.6675,567374.0
2019-03-04 14:15:00,278.41,278.68,278.31,278.65,551542.0,251.6675,251.9116,251.5771,251.8845,551542.0
2019-03-04 14:20:00,278.65,278.82,278.53,278.81,603843.0,251.8845,252.0381,251.776,252.0291,603843.0
2019-03-04 14:25:00,278.81,278.96,278.71,278.91,504212.0,252.0291,252.1647,251.9387,252.1195,504212.0
2019-03-04 14:30:00,278.91,278.96,278.66,278.69,897903.0,252.1195,252.1647,251.8935,251.9206,897903.0
2019-03-04 14:35:00,278.69,278.84,278.64,278.71,476103.0,251.9206,252.0562,251.8754,251.9387,476103.0
2019-03-04 14:40:00,278.72,278.92,278.7,278.87,552915.0,251.9477,252.1285,251.9297,252.0833,552915.0
2019-03-04 14:45:00,278.86,278.88,278.63,278.67,464138.0,252.0743,252.0924,251.8664,251.9025,464138.0
2019-03-04 14:50:00,278.69,279.06,278.68,278.94,909753.0,251.9206,252.2551,251.9116,252.1466,909753.0
2019-03-04 14:55:00,278.94,278.95,278.66,278.69,595325.0,252.1466,252.1557,251.8935,251.9206,595325.0
2019-03-04 15:00:00,278.68,278.78,278.42,278.47,1245108.0,251.9116,252.002,251.6766,251.7218,1245108.0
2019-03-04 15:05:00,278.47,278.57,278.39,278.41,545982.0,251.7218,251.8122,251.6494,251.6675,545982.0
2019-03-04 15:10:00,278.41,278.66,278.39,278.52,500781.0,251.6675,251.8935,251.6494,251.767,500781.0
2019-03-04 15:15:00,278.52,278.74,278.4,278.69,457772.0,251.767,251.9658,251.6585,251.9206,457772.0
2019-03-04 15:20:00,278.69,278.83,278.51,278.6,483915.0,251.9206,252.0472,251.7579,251.8393,483915.0
2019-03-04 15:25:00,278.61,278.95,278.6,278.73,586645.0,251.8483,252.1557,251.8393,251.9568,586645.0
2019-03-04 15:30:00,278.74,279.08,278.61,278.99,794071.0,251.9658,252.2732,251.8483,252.1918,794071.0
2019-03-04 15:35:00,279.0,279.22,278.84,279.03,956481.0,252.2009,252.3997,252.0562,252.228,956481.0
2019-03-04 15:40:00,279.03,279.18,278.88,279.16,982529.0,252.228,252.3636,252.0924,252.3455,982529.0
2019-03-04 15:45:00,279.16,279.27,279.01,279.01,1035686.0,252.3455,252.4449,252.2099,252.2099,1035686.0
2019-03-04 15:50:00,279.01,279.28,278.88,279.17,2195164.0,252.2099,252.454,252.0924,252.3545,2195164.0
2019-03-04 15:55:00,279.17,279.49,279.0,279.41,4661739.0,252.3545,252.6438,252.2009,252.5715,4661739.0
2019-03-05 09:30:00,279.55,279.57,279.09,279.13,1158854.0,252.698,252.7161,252.2822,252.3184,1158854.0
2019-03-05 09:35:00,279.13,279.38,279.06,279.09,841926.0,252.3184,252.5443,252.2551,252.2822,841926.0
2019-03-05 09:40:00,279.08,279.25,278.96,278.98,910571.0,252.2732,252.4268,252.1647,252.1828,910571.0
2019-03-05 09:45:00,278.96,278.99,278.63,278.71,1339472.0,252.1647,252.1918,251.8664,251.9387,1339472.0
2019-03-05 09:50:00,278.7,278.85,278.41,278.54,960706.0,251.9297,252.0653,251.6675,251.785,960706.0
2019-03-05 09:55:00,278.55,278.87,278.54,278.72,701865.0,251.7941,252.0833,251.785,251.9477,701865.0
2019-03-05 10:00:00,278.72,279.3,278.72,279.18,1170043.0,251.9477,252.472,251.9477,252.3636,1170043.0
2019-03-05 10:05:00,279.2,279.42,279.05,279.08,689448.0,252.3816,252.5805,252.246,252.2732,689448.0
2019-03-05 10:10:00,279.07,279.13,278.85,278.96,656035.0,252.2641,252.3184,252.0653,252.1647,656035.0
2019-03-05 10:15:00,278.96,279.05,278.64,278.7,906167.0,252.1647,252.246,251.8754,251.9297,906167.0
2019-03-05 10:20:00,278.69,279.02,278.59,279.01,646541.0,251.9206,252.2189,251.8302,252.2099,646541.0
2019-03-05 10:25:00,279.02,279.02,278.55,278.79,635908.0,252.2189,252.2189,251.7941,252.011,635908.0
2019-03-05 10:30:00,278.79,279.25,278.74,279.1,713695.0,252.011,252.4268,251.9658,252.2912,713695.0
2019-03-05 10:35:00,279.1,279.14,278.91,279.04,515952.0,252.2912,252.3274,252.1195,252.237,515952.0
2019-03-05 10:40:00,279.05,279.18,278.84,278.89,428437.0,252.246,252.3636,252.0562,252.1014,428437.0
2019-03-05 10:45:00,278.9,278.92,278.6,278.74,530379.0,252.1105,252.1285,251.8393,251.9658,530379.0
2019-03-05 10:50:00,278.75,279.12,278.72,278.88,446639.0,251.9749,252.3093,251.9477,252.0924,446639.0
2019-03-05 10:55:00,278.89,278.96,278.72,278.85,371026.0,252.1014,252.1647,251.9477,252.0653,371026.0
2019-03-05 11:00:00,278.85,279.06,278.7,278.95,474393.0,252.0653,252.2551,251.9297,252.1557,474393.0
2019-03-05 11:05:00,278.94,279.17,278.77,279.17,454914.0,252.1466,252.3545,251.9929,252.3545,454914.0
2019-03-05 11:10:00,279.18,279.33,279.15,279.22,487713.0,252.3636,252.4992,252.3364,252.3997,487713.0
2019-03-05 11:15:00,279.22,279.41,279.19,279.34,530282.0,252.3997,252.5715,252.3726,252.5082,530282.0
2019-03-05 11:20:00,279.34,279.4,279.25,279.32,321099.0,252.5082,252.5624,252.4268,252.4901,321099.0
2019-03-05 11:25:00,279.31,279.43,279.27,279.29,288449.0,252.4811,252.5895,252.4449,252.463,288449.0
2019-03-05 11:30:00,279.29,279.43,279.22,279.37,344351.0,252.463,252.5895,252.3997,252.5353,344351.0
2019-03-05 11:35:00,279.37,279.67,279.35,279.64,796735.0,252.5353,252.8065,252.5172,252.7794,796735.0
2019-03-05 11:40:00,279.64,279.68,279.58,279.63,391619.0,252.7794,252.8155,252.7251,252.7703,391619.0
2019-03-05 11:45:00,279.62,279.64,279.44,279.44,267695.0,252.7613,252.7794,252.5986,252.5986,267695.0
2019-03-05 11:50:00,279.44,279.47,279.11,279.17,558288.0,252.5986,252.6257,252.3003,252.3545,558288.0
2019-03-05 11:55:00,279.16,279.32,279.11,279.27,273233.0,252.3455,252.4901,252.3003,252.4449,273233.0
2019-03-05 12:00:00,279.27,279.36,279.22,279.34,274172.0,252.4449,252.5263,252.3997,252.5082,274172.0
2019-03-05 12:05:00,279.35,279.38,279.24,279.29,271110.0,252.5172,252.5443,252.4178,252.463,271110.0
2019-03-05 12:10:00,279.29,279.4,279.23,279.27,287168.0,252.463,252.5624,252.4088,252.4449,287168.0
2019-03-05 12:15:00,279.27,279.29,279.08,279.08,342674.0,252.4449,252.463,252.2732,252.2732,342674.0
2019-03-05 12:20:00,279.08,279.23,279.05,279.21,233913.0,252.2732,252.4088,252.246,252.3907,233913.0
2019-03-05 12:25:00,279.21,279.26,279.17,279.18,204351.0,252.3907,252.4359,252.3545,252.3636,204351.0
2019-03-05 12:30:00,279.19,279.29,279.13,279.18,263764.0,252.3726,252.463,252.3184,252.3636,263764.0
2019-03-05 12:35:00,279.17,279.19,279.06,279.13,277230.0,252.3545,252.3726,252.2551,252.3184,277230.0
2019-03-05 12:40:00,279.12,279.23,279.12,279.16,217061.0,252.3093,252.4088,252.3093,252.3455,217061.0
2019-03-05 12:45:00,279.17,279.2,279.09,279.18,141191.0,252.3545,252.3816,252.2822,252.3636,141191.0
2019-03-05 12:50:00,279.17,279.26,279.15,279.23,99296.0,252.3545,252.4359,252.3364,252.4088,99296.0
2019-03-05 12:55:00,279.22,279.34,279.21,279.33,182203.0,252.3997,252.5082,252.3907,252.4992,182203.0
2019-03-05 13:00:00,279.33,279.46,279.28,279.44,218321.0,252.4992,252.6167,252.454,252.5986,218321.0
2019-03-05 13:05:00,279.45,279.47,279.41,279.43,143005.0,252.6076,252.6257,252.5715,252.5895,143005.0
2019-03-05 13:10:00,279.44,279.61,279.44,279.6,332083.0,252.5986,252.7523,252.5986,252.7432,332083.0
2019-03-05 13:15:00,279.6,279.61,279.41,279.42,213873.0,252.7432,252.7523,252.5715,252.5805,213873.0
2019-03-05 13:20:00,279.43,279.43,279.23,279.23,278980.0,252.5895,252.5895,252.4088,252.4088,278980.0
2019-03-05 13:25:00,279.22,279.29,278.95,278.97,429210.0,252.3997,252.463,252.1557,252.1737,429210.0
2019-03-05 13:30:00,278.98,279.04,278.93,279.01,308960.0,252.1828,252.237,252.1376,252.2099,308960.0
2019-03-05 13:35:00,279.02,279.14,279.02,279.08,270388.0,252.2189,252.3274,252.2189,252.2732,270388.0
2019-03-05 13:40:00,279.08,279.08,278.87,278.93,704862.0,252.2732,252.2732,252.0833,252.1376,704862.0
2019-03-05 13:45:00,278.94,279.07,278.89,279.07,309954.0,252.1466,252.2641,252.1014,252.2641,309954.0
2019-03-05 13:50:00,279.07,279.17,279.07,279.13,224244.0,252.2641,252.3545,252.2641,252.3184,224244.0
2019-03-05 13:55:00,279.13,279.2,279.07,279.16,290972.0,252.3184,252.3816,252.2641,252.3455,290972.0
2019-03-05 14:00:00,279.16,279.33,279.1,279.3,403874.0,252.3455,252.4992,252.2912,252.472,403874.0
2019-03-05 14:05:00,279.3,279.39,279.26,279.26,252925.0,252.472,252.5534,252.4359,252.4359,252925.0
2019-03-05 14:10:00,279.27,279.34,279.24,279.24,118032.0,252.4449,252.5082,252.4178,252.4178,118032.0
2019-03-05 14:15:00,279.24,279.36,279.24,279.34,150186.0,252.4178,252.5263,252.4178,252.5082,150186.0
2019-03-05 14:20:00,279.34,279.45,279.34,279.36,264559.0,252.5082,252.6076,252.5082,252.5263,264559.0
2019-03-05 14:25:00,279.36,279.44,279.32,279.41,172468.0,252.5263,252.5986,252.4901,252.5715,172468.0
2019-03-05 14:30:00,279.41,279.52,279.33,279.34,343212.0,252.5715,252.6709,252.4992,252.5082,343212.0
2019-03-05 14:35:00,279.35,279.37,279.26,279.36,177410.0,252.5172,252.5353,252.4359,252.5263,177410.0
2019-03-05 14:40:00,279.37,279.51,279.34,279.45,236887.0,252.5353,252.6619,252.5082,252.6076,236887.0
2019-03-05 14:45:00,279.45,279.5,279.38,279.48,335457.0,252.6076,252.6528,252.5443,252.6347,335457.0
2019-03-05 14:50:00,279.48,279.62,279.46,279.61,505917.0,252.6347,252.7613,252.6167,252.7523,505917.0
2019-03-05 14:55:00,279.61,279.68,279.52,279.64,550793.0,252.7523,252.8155,252.6709,252.7794,550793.0
2019-03-05 15:00:00,279.64,279.69,279.52,279.54,535081.0,252.7794,252.8246,252.6709,252.689,535081.0
2019-03-05 15:05:00,279.55,279.55,279.36,279.39,426639.0,252.698,252.698,252.5263,252.5534,426639.0
2019-03-05 15:10:00,279.4,279.54,279.29,279.35,346070.0,252.5624,252.689,252.463,252.5172,346070.0
2019-03-05 15:15:00,279.35,279.41,279.3,279.37,450683.0,252.5172,252.5715,252.472,252.5353,450683.0
2019-03-05 15:20:00,279.36,279.44,279.27,279.43,498228.0,252.5263,252.5986,252.4449,252.5895,498228.0
2019-03-05 15:25:00,279.43,279.44,279.28,279.32,278899.0,252.5895,252.5986,252.454,252.4901,278899.0
2019-03-05 15:30:00,279.32,279.33,279.25,279.31,346172.0,252.4901,252.4992,252.4268,252.4811,346172.0
2019-03-05 15:35:00,279.31,279.45,279.3,279.4,606543.0,252.4811,252.6076,252.472,252.5624,606543.0
2019-03-05 15:40:00,279.4,279.59,279.39,279.57,808245.0,252.5624,252.7342,252.5534,252.7161,808245.0
2019-03-05 15:45:00,279.56,279.76,279.55,279.69,858281.0,252.7071,252.8878,252.698,252.8246,858281.0
2019-03-05 15:50:00,279.69,279.71,279.51,279.56,985642.0,252.8246,252.8427,252.6619,252.7071,985642.0
2019-03-05 15:55:00,279.56,279.56,279.05,279.05,4229955.0,252.7071,252.7071,252.246,252.246,4229955.0
2019-03-06 09:30:00,279.15,279.16,278.96,278.97,933023.0,252.3364,252.3455,252.1647,252.1737,933023.0
2019-03-06 09:35:00,278.97,279.05,278.78,278.92,1205021.0,252.1737,252.246,252.002,252.1285,1205021.0
2019-03-06 09:40:00,278.91,278.92,278.68,278.81,741882.0,252.1195,252.1285,251.9116,252.0291,741882.0
2019-03-06 09:45:00,278.8,278.85,278.45,278.51,718604.0,252.0201,252.0653,251.7037,251.7579,718604.0
2019-03-06 09:50:00,278.51,278.54,278.23,278.39,820415.0,251.7579,251.785,251.5048,251.6494,820415.0
2019-03-06 09:55:00,278.39,278.58,278.31,278.57,627841.0,251.6494,251.8212,251.5771,251.8122,627841.0
2019-03-06 10:00:00,278.57,278.62,278.36,278.4,812275.0,251.8122,251.8574,251.6223,251.6585,812275.0
2019-03-06 10:05:00,278.4,278.74,278.33,278.74,910842.0,251.6585,251.9658,251.5952,251.9658,910842.0
2019-03-06 10:10:00,278.73,278.74,278.48,278.57,869717.0,251.9568,251.9658,251.7308,251.8122,869717.0
2019-03-06 10:15:00,278.57,278.68,278.26,278.27,708862.0,251.8122,251.9116,251.5319,251.541,708862.0
2019-03-06 10:20:00,278.26,278.39,278.13,278.17,788002.0,251.5319,251.6494,251.4144,251.4506,788002.0
2019-03-06 10:25:00,278.16,278.29,278.0,278.04,806394.0,251.4415,251.559,251.2969,251.3331,806394.0
2019-03-06 10:30:00,278.04,278.2,277.71,277.71,1303856.0,251.3331,251.4777,251.0348,251.0348,1303856.0
2019-03-06 10:35:00,277.7,277.93,277.67,277.9,884981.0,251.0257,251.2336,250.9986,251.2065,884981.0
2019-03-06 10:40:00,277.91,278.0,277.71,277.94,520810.0,251.2155,251.2969,251.0348,251.2427,520810.0
2019-03-06 10:45:00,277.93,278.1,277.84,277.93,983104.0,251.2336,251.3873,251.1523,251.2336,983104.0
2019-03-06 10:50:00,277.95,278.11,277.9,278.09,483707.0,251.2517,251.3963,251.2065,251.3783,483707.0
2019-03-06 10:55:00,278.09,278.31,278.07,278.15,887160.0,251.3783,251.5771,251.3602,251.4325,887160.0
2019-03-06 11:00:00,278.15,278.29,278.04,278.18,525435.0,251.4325,251.559,251.3331,251.4596,525435.0
2019-03-06 11:05:00,278.18,278.47,278.18,278.42,516740.0,251.4596,251.7218,251.4596,251.6766,516740.0
2019-03-06 11:10:00,278.42,278.48,278.3,278.41,608166.0,251.6766,251.7308,251.5681,251.6675,608166.0
2019-03-06 11:15:00,278.41,278.53,278.28,278.31,667888.0,251.6675,251.776,251.55,251.5771,667888.0
2019-03-06 11:20:00,278.32,278.35,278.03,278.04,514268.0,251.5862,251.6133,251.324,251.3331,514268.0
2019-03-06 11:25:00,278.04,278.14,277.9,278.04,477053.0,251.3331,251.4235,251.2065,251.3331,477053.0
2019-03-06 11:30:00,278.05,278.19,277.88,278.01,412233.0,251.3421,251.4687,251.1884,251.3059,412233.0
2019-03-06 11:35:00,278.02,278.12,277.92,277.93,351456.0,251.315,251.4054,251.2246,251.2336,351456.0
2019-03-06 11:40:00,277.93,278.0,277.69,277.7,516452.0,251.2336,251.2969,251.0167,251.0257,516452.0
2019-03-06 11:45:00,277.7,277.99,277.62,277.64,495794.0,251.0257,251.2879,250.9534,250.9715,495794.0
2019-03-06 11:50:00,277.64,277.65,277.34,277.49,1099166.0,250.9715,250.9805,250.7003,250.8359,1099166.0
2019-03-06 11:55:00,277.49,277.71,277.41,277.6,855135.0,250.8359,251.0348,250.7636,250.9353,855135.0
2019-03-06 12:00:00,277.59,277.84,277.54,277.79,576736.0,250.9263,251.1523,250.8811,251.1071,576736.0
2019-03-06 12:05:00,277.8,278.11,277.79,278.04,630867.0,251.1161,251.3963,251.1071,251.3331,630867.0
2019-03-06 12:10:00,278.04,278.05,277.89,277.9,464003.0,251.3331,251.3421,251.1975,251.2065,464003.0
2019-03-06 12:15:00,277.89,278.02,277.59,277.6,433954.0,251.1975,251.315,250.9263,250.9353,433954.0
2019-03-06 12:20:00,277.61,277.76,277.43,277.45,853524.0,250.9444,251.08,250.7817,250.7997,853524.0
2019-03-06 12:25:00,277.44,277.51,277.32,277.42,640909.0,250.7907,250.854,250.6822,250.7726,640909.0
2019-03-06 12:30:00,277.42,277.68,277.42,277.67,502284.0,250.7726,251.0076,250.7726,250.9986,502284.0
2019-03-06 12:35:00,277.68,277.8,277.61,277.63,768418.0,251.0076,251.1161,250.9444,250.9624,768418.0
2019-03-06 12:40:00,277.62,277.7,277.52,277.56,336518.0,250.9534,251.0257,250.863,250.8992,336518.0
2019-03-06 12:45:00,277.55,277.6,277.3,277.38,457406.0,250.8901,250.9353,250.6641,250.7365,457406.0
2019-03-06 12:50:00,277.39,277.64,277.25,277.29,523810.0,250.7455,250.9715,250.6189,250.6551,523810.0
2019-03-06 12:55:00,277.27,277.35,277.2,277.25,455369.0,250.637,250.7093,250.5737,250.6189,455369.0
2019-03-06 13:00:00,277.24,277.35,277.18,277.2,527189.0,250.6099,250.7093,250.5557,250.5737,527189.0
2019-03-06 13:05:00,277.19,277.25,277.08,277.12,496740.0,250.5647,250.6189,250.4653,250.5014,496740.0
2019-03-06 13:10:00,277.12,277.29,277.11,277.23,680743.0,250.5014,250.6551,250.4924,250.6009,680743.0
2019-03-06 13:15:00,277.23,277.46,277.07,277.39,849476.0,250.6009,250.8088,250.4562,250.7455,849476.0
2019-03-06 13:20:00,277.38,277.4,277.13,277.13,361944.0,250.7365,250.7545,250.5105,250.5105,361944.0
2019-03-06 13:25:00,277.13,277.3,277.06,277.19,484420.0,250.5105,250.6641,250.4472,250.5647,484420.0
2019-03-06 13:30:00,277.19,277.49,277.19,277.44,441438.0,250.5647,250.8359,250.5647,250.7907,441438.0
2019-03-06 13:35:00,277.43,277.74,277.31,277.71,563481.0,250.7817,251.0619,250.6732,251.0348,563481.0
2019-03-06 13:40:00,277.72,277.74,277.55,277.56,441850.0,251.0438,251.0619,250.8901,250.8992,441850.0
2019-03-06 13:45:00,277.56,277.57,277.3,277.37,514154.0,250.8992,250.9082,250.6641,250.7274,514154.0
2019-03-06 13:50:00,277.36,277.58,277.31,277.57,267927.0,250.7184,250.9172,250.6732,250.9082,267927.0
2019-03-06 13:55:00,277.57,277.84,277.57,277.8,704484.0,250.9082,251.1523,250.9082,251.1161,704484.0
2019-03-06 14:00:00,277.8,277.95,277.72,277.92,561147.0,251.1161,251.2517,251.0438,251.2246,561147.0
2019-03-06 14:05:00,277.92,277.92,277.65,277.72,555224.0,251.2246,251.2246,250.9805,251.0438,555224.0
2019-03-06 14:10:00,277.72,277.96,277.71,277.84,398454.0,251.0438,251.2607,251.0348,251.1523,398454.0
2019-03-06 14:15:00,277.85,277.89,277.69,277.72,554777.0,251.1613,251.1975,251.0167,251.0438,554777.0
2019-03-06 14:20:00,277.72,277.97,277.69,277.91,314055.0,251.0438,251.2698,251.0167,251.2155,314055.0
2019-03-06 14:25:00,277.9,277.94,277.71,277.74,327432.0,251.2065,251.2427,251.0348,251.0619,327432.0
2019-03-06 14:30:00,277.75,277.85,277.45,277.54,454231.0,251.0709,251.1613,250.7997,250.8811,454231.0
2019-03-06 14:35:00,277.54,277.7,277.51,277.59,291752.0,250.8811,251.0257,250.854,250.9263,291752.0
2019-03-06 14:40:00,277.59,277.64,277.45,277.51,396393.0,250.9263,250.9715,250.7997,250.854,396393.0
2019-03-06 14:45:00,277.5,277.65,277.42,277.55,217404.0,250.8449,250.9805,250.7726,250.8901,217404.0
2019-03-06 14:50:00,277.56,277.7,277.41,277.62,613588.0,250.8992,251.0257,250.7636,250.9534,613588.0
2019-03-06 14:55:00,277.62,277.81,277.55,277.57,380217.0,250.9534,251.1252,250.8901,250.9082,380217.0
2019-03-06 15:00:00,277.56,277.79,277.49,277.55,294212.0,250.8992,251.1071,250.8359,250.8901,294212.0
2019-03-06 15:05:00,277.54,277.62,277.38,277.44,478853.0,250.8811,250.9534,250.7365,250.7907,478853.0
2019-03-06 15:10:00,277.43,277.48,277.22,277.22,573398.0,250.7817,250.8269,250.5918,250.5918,573398.0
2019-03-06 15:15:00,277.22,277.31,277.04,277.21,702129.0,250.5918,250.6732,250.4291,250.5828,702129.0
2019-03-06 15:20:00,277.22,277.31,277.16,277.21,523354.0,250.5918,250.6732,250.5376,250.5828,523354.0
2019-03-06 15:25:00,277.22,277.28,276.97,277.25,856843.0,250.5918,250.6461,250.3658,250.6189,856843.0
2019-03-06 15:30:00,277.25,277.5,277.2,277.48,636324.0,250.6189,250.8449,250.5737,250.8269,636324.0
2019-03-06 15:35:00,277.49,277.57,277.39,277.48,677820.0,250.8359,250.9082,250.7455,250.8269,677820.0
2019-03-06 15:40:00,277.49,277.71,277.46,277.67,891371.0,250.8359,251.0348,250.8088,250.9986,891371.0
2019-03-06 15:45:00,277.66,277.67,277.31,277.44,1165879.0,250.9896,250.9986,250.6732,250.7907,1165879.0
2019-03-06 15:50:00,277.44,277.67,277.39,277.39,1936918.0,250.7907,250.9986,250.7455,250.7455,1936918.0
2019-03-06 15:55:00,277.4,277.49,277.26,277.3,3984408.0,250.7545,250.8359,250.628,250.6641,3984408.0
2019-03-07 09:30:00,276.83,276.99,276.6,276.64,1709221.0,250.2393,250.3839,250.0314,250.0675,1709221.0
2019-03-07 09:35:00,276.64,276.65,276.05,276.15,1499307.0,250.0675,250.0766,249.5342,249.6246,1499307.0
2019-03-07 09:40:00,276.14,276.29,275.8,275.88,1981718.0,249.6156,249.7512,249.3082,249.3805,1981718.0
2019-03-07 09:45:00,275.88,275.89,275.3,275.36,2175942.0,249.3805,249.3896,248.8563,248.9105,2175942.0
2019-03-07 09:50:00,275.37,275.47,274.73,275.04,3381779.0,248.9195,249.0099,248.341,248.6212,3381779.0
2019-03-07 09:55:00,275.03,275.3,274.9,275.29,2071431.0,248.6122,248.8563,248.4947,248.8472,2071431.0
2019-03-07 10:00:00,275.27,275.31,274.91,275.16,1925406.0,248.8291,248.8653,248.5037,248.7297,1925406.0
2019-03-07 10:05:00,275.12,275.37,274.96,275.06,1409326.0,248.6935,248.9195,248.5489,248.6393,1409326.0
2019-03-07 10:10:00,275.06,275.15,274.85,274.99,1055095.0,248.6393,248.7207,248.4495,248.576,1055095.0
2019-03-07 10:15:00,274.98,275.11,274.53,274.55,2026373.0,248.567,248.6845,248.1602,248.1783,2026373.0
2019-03-07 10:20:00,274.55,274.84,274.36,274.76,1202694.0,248.1783,248.4404,248.0065,248.3681,1202694.0
2019-03-07 10:25:00,274.77,275.07,274.74,275.06,1226499.0,248.3772,248.6483,248.35,248.6393,1226499.0
2019-03-07 10:30:00,275.05,275.28,274.89,275.21,1247976.0,248.6303,248.8382,248.4856,248.7749,1247976.0
2019-03-07 10:35:00,275.21,275.3,275.0,275.03,829033.0,248.7749,248.8563,248.5851,248.6122,829033.0
2019-03-07 10:40:00,275.04,275.04,274.63,274.69,1097285.0,248.6212,248.6212,248.2506,248.3048,1097285.0
2019-03-07 10:45:00,274.69,275.29,274.68,275.28,661351.0,248.3048,248.8472,248.2958,248.8382,661351.0
2019-03-07 10:50:00,275.28,275.37,275.11,275.35,887256.0,248.8382,248.9195,248.6845,248.9014,887256.0
2019-03-07 10:55:00,275.36,275.48,275.27,275.29,815318.0,248.9105,249.019,248.8291,248.8472,815318.0
2019-03-07 11:00:00,275.29,275.4,275.06,275.06,1097700.0,248.8472,248.9466,248.6393,248.6393,1097700.0
2019-03-07 11:05:00,275.06,275.17,274.88,275.13,627240.0,248.6393,248.7387,248.4766,248.7026,627240.0
2019-03-07 11:10:00,275.15,275.33,275.03,275.33,579586.0,248.7207,248.8834,248.6122,248.8834,579586.0
2019-03-07 11:15:00,275.32,275.35,274.83,274.99,1110067.0,248.8743,248.9014,248.4314,248.576,1110067.0
2019-03-07 11:20:00,274.98,275.06,274.82,275.04,591055.0,248.567,248.6393,248.4224,248.6212,591055.0
2019-03-07 11:25:00,275.04,275.38,275.03,275.35,712029.0,248.6212,248.9286,248.6122,248.9014,712029.0
2019-03-07 11:30:00,275.35,275.85,275.35,275.74,1467197.0,248.9014,249.3534,248.9014,249.254,1467197.0
2019-03-07 11:35:00,275.74,275.84,275.68,275.71,692239.0,249.254,249.3444,249.1998,249.2269,692239.0
2019-03-07 11:40:00,275.73,275.89,275.66,275.79,498516.0,249.2449,249.3896,249.1817,249.2992,498516.0
2019-03-07 11:45:00,275.8,275.88,275.6,275.62,600246.0,249.3082,249.3805,249.1274,249.1455,600246.0
2019-03-07 11:50:00,275.61,275.74,275.48,275.48,486173.0,249.1365,249.254,249.019,249.019,486173.0
2019-03-07 11:55:00,275.49,275.64,275.43,275.51,450004.0,249.028,249.1636,248.9738,249.0461,450004.0
2019-03-07 12:00:00,275.51,275.51,275.25,275.42,635769.0,249.0461,249.0461,248.8111,248.9647,635769.0
2019-03-07 12:05:00,275.43,275.71,275.33,275.58,587927.0,248.9738,249.2269,248.8834,249.1094,587927.0
2019-03-07 12:10:00,275.58,275.66,275.42,275.57,473154.0,249.1094,249.1817,248.9647,249.1003,473154.0
2019-03-07 12:15:00,275.57,275.71,275.35,275.4,494268.0,249.1003,249.2269,248.9014,248.9466,494268.0
2019-03-07 12:20:00,275.42,275.57,275.3,275.43,745843.0,248.9647,249.1003,248.8563,248.9738,745843.0
2019-03-07 12:25:00,275.44,275.71,275.38,275.54,648904.0,248.9828,249.2269,248.9286,249.0732,648904.0
2019-03-07 12:30:00,275.54,275.85,275.08,275.75,2116333.0,249.0732,249.3534,248.6574,249.263,2116333.0
2019-03-07 12:35:00,275.74,275.74,275.54,275.69,411429.0,249.254,249.254,249.0732,249.2088,411429.0
2019-03-07 12:40:00,275.69,275.82,275.66,275.79,354206.0,249.2088,249.3263,249.1817,249.2992,354206.0
2019-03-07 12:45:00,275.79,275.96,275.72,275.88,412891.0,249.2992,249.4529,249.2359,249.3805,412891.0
2019-03-07 12:50:00,275.87,276.25,275.77,276.23,810297.0,249.3715,249.715,249.2811,249.6969,810297.0
2019-03-07 12:55:00,276.24,276.3,276.16,276.17,556948.0,249.706,249.7602,249.6336,249.6427,556948.0
2019-03-07 13:00:00,276.17,276.21,276.05,276.11,381009.0,249.6427,249.6788,249.5342,249.5884,381009.0
2019-03-07 13:05:00,276.1,276.13,275.88,275.97,400181.0,249.5794,249.6065,249.3805,249.4619,400181.0
2019-03-07 13:10:00,275.97,276.12,275.95,276.06,307393.0,249.4619,249.5975,249.4438,249.5433,307393.0
2019-03-07 13:15:00,276.06,276.17,275.9,275.98,315834.0,249.5433,249.6427,249.3986,249.4709,315834.0
2019-03-07 13:20:00,275.96,276.04,275.83,275.86,271796.0,249.4529,249.5252,249.3353,249.3625,271796.0
2019-03-07 13:25:00,275.87,275.94,275.8,275.93,343592.0,249.3715,249.4348,249.3082,249.4257,343592.0
2019-03-07 13:30:00,275.93,275.93,275.56,275.56,458744.0,249.4257,249.4257,249.0913,249.0913,458744.0
2019-03-07 13:35:00,275.57,275.62,275.48,275.6,345615.0,249.1003,249.1455,249.019,249.1274,345615.0
2019-03-07 13:40:00,275.6,275.78,275.6,275.74,288934.0,249.1274,249.2901,249.1274,249.254,288934.0
2019-03-07 13:45:00,275.75,275.93,275.68,275.88,404903.0,249.263,249.4257,249.1998,249.3805,404903.0
2019-03-07 13:50:00,275.88,275.97,275.59,275.65,520940.0,249.3805,249.4619,249.1184,249.1726,520940.0
2019-03-07 13:55:00,275.65,275.65,275.53,275.53,236178.0,249.1726,249.1726,249.0642,249.0642,236178.0
2019-03-07 14:00:00,275.53,275.71,275.44,275.52,662288.0,249.0642,249.2269,248.9828,249.0551,662288.0
2019-03-07 14:05:00,275.53,275.54,275.22,275.32,761329.0,249.0642,249.0732,248.7839,248.8743,761329.0
2019-03-07 14:10:00,275.33,275.34,275.01,275.03,593975.0,248.8834,248.8924,248.5941,248.6122,593975.0
2019-03-07 14:15:00,275.04,275.05,274.9,275.05,856747.0,248.6212,248.6303,248.4947,248.6303,856747.0
2019-03-07 14:20:00,275.04,275.22,275.02,275.06,449153.0,248.6212,248.7839,248.6031,248.6393,449153.0
2019-03-07 14:25:00,275.06,275.18,275.01,275.16,317677.0,248.6393,248.7478,248.5941,248.7297,317677.0
2019-03-07 14:30:00,275.17,275.24,274.78,274.86,844255.0,248.7387,248.802,248.3862,248.4585,844255.0
2019-03-07 14:35:00,274.87,274.92,274.66,274.72,611344.0,248.4676,248.5128,248.2777,248.332,611344.0
2019-03-07 14:40:00,274.73,274.87,274.59,274.79,660362.0,248.341,248.4676,248.2144,248.3952,660362.0
2019-03-07 14:45:00,274.79,274.82,274.4,274.56,1052971.0,248.3952,248.4224,248.0427,248.1873,1052971.0
2019-03-07 14:50:00,274.56,274.63,274.25,274.49,1022223.0,248.1873,248.2506,247.9071,248.1241,1022223.0
2019-03-07 14:55:00,274.49,274.65,274.26,274.41,885916.0,248.1241,248.2687,247.9161,248.0517,885916.0
2019-03-07 15:00:00,274.42,274.44,274.07,274.25,1202612.0,248.0608,248.0789,247.7444,247.9071,1202612.0
2019-03-07 15:05:00,274.26,274.47,274.17,274.44,1140734.0,247.9161,248.106,247.8348,248.0789,1140734.0
2019-03-07 15:10:00,274.43,274.58,274.31,274.41,852995.0,248.0698,248.2054,247.9613,248.0517,852995.0
2019-03-07 15:15:00,274.41,274.75,274.4,274.74,757294.0,248.0517,248.3591,248.0427,248.35,757294.0
2019-03-07 15:20:00,274.74,274.83,274.61,274.72,1017503.0,248.35,248.4314,248.2325,248.332,1017503.0
2019-03-07 15:25:00,274.72,274.93,274.37,274.41,1347239.0,248.332,248.5218,248.0156,248.0517,1347239.0
2019-03-07 15:30:00,274.41,274.77,274.4,274.54,981382.0,248.0517,248.3772,248.0427,248.1693,981382.0
2019-03-07 15:35:00,274.54,275.04,274.53,275.02,1584229.0,248.1693,248.6212,248.1602,248.6031,1584229.0
2019-03-07 15:40:00,275.01,275.02,274.64,274.78,1492039.0,248.5941,248.6031,248.2596,248.3862,1492039.0
2019-03-07 15:45:00,274.78,275.0,274.62,274.77,1401028.0,248.3862,248.5851,248.2416,248.3772,1401028.0
2019-03-07 15:50:00,274.75,274.77,274.44,274.63,1965464.0,248.3591,248.3772,248.0789,248.2506,1965464.0
2019-03-07 15:55:00,274.63,275.18,274.62,275.08,4739864.0,248.2506,248.7478,248.2416,248.6574,4739864.0
2019-03-08 09:30:00,272.93,273.12,272.61,272.61,3345066.0,246.7139,246.8856,246.4246,246.4246,3345066.0
2019-03-08 09:35:00,272.61,273.12,272.55,273.12,2106510.0,246.4246,246.8856,246.3704,246.8856,2106510.0
2019-03-08 09:40:00,273.1,273.11,272.73,272.79,1802866.0,246.8676,246.8766,246.5331,246.5873,1802866.0
2019-03-08 09:45:00,272.79,273.37,272.73,273.33,1803655.0,246.5873,247.1116,246.5331,247.0755,1803655.0
2019-03-08 09:50:00,273.34,273.46,272.89,273.13,1198227.0,247.0845,247.193,246.6777,246.8947,1198227.0
2019-03-08 09:55:00,273.13,273.29,272.95,272.97,967904.0,246.8947,247.0393,246.732,246.7501,967904.0
2019-03-08 10:00:00,272.97,272.98,272.6,272.87,1142238.0,246.7501,246.7591,246.4156,246.6597,1142238.0
2019-03-08 10:05:00,272.87,272.88,272.42,272.83,1328385.0,246.6597,246.6687,246.2529,246.6235,1328385.0
2019-03-08 10:10:00,272.83,273.16,272.63,272.87,1807126.0,246.6235,246.9218,246.4427,246.6597,1807126.0
2019-03-08 10:15:00,272.88,272.99,272.62,272.75,656429.0,246.6687,246.7681,246.4337,246.5512,656429.0
2019-03-08 10:20:00,272.73,273.08,272.67,272.8,1023281.0,246.5331,246.8495,246.4789,246.5964,1023281.0
2019-03-08 10:25:00,272.8,273.22,272.74,273.08,851692.0,246.5964,246.976,246.5422,246.8495,851692.0
2019-03-08 10:30:00,273.08,273.27,272.86,272.87,652885.0,246.8495,247.0212,246.6506,246.6597,652885.0
2019-03-08 10:35:00,272.88,273.23,272.81,272.87,682734.0,246.6687,246.9851,246.6054,246.6597,682734.0
2019-03-08 10:40:00,272.87,273.66,272.72,273.64,1471307.0,246.6597,247.3738,246.5241,247.3557,1471307.0
2019-03-08 10:45:00,273.65,273.89,273.63,273.86,1340068.0,247.3647,247.5817,247.3467,247.5546,1340068.0
2019-03-08 10:50:00,273.85,273.85,273.32,273.4,857406.0,247.5455,247.5455,247.0664,247.1388,857406.0
2019-03-08 10:55:00,273.41,273.55,273.17,273.2,722623.0,247.1478,247.2743,246.9308,246.958,722623.0
2019-03-08 11:00:00,273.21,273.32,273.07,273.2,918090.0,246.967,247.0664,246.8405,246.958,918090.0
2019-03-08 11:05:00,273.2,273.39,272.99,273.14,516559.0,246.958,247.1297,246.7681,246.9037,516559.0
2019-03-08 11:10:00,273.15,273.46,272.98,273.37,560074.0,246.9128,247.193,246.7591,247.1116,560074.0
2019-03-08 11:15:00,273.37,273.57,273.3,273.3,633553.0,247.1116,247.2924,247.0484,247.0484,633553.0
2019-03-08 11:20:00,273.31,273.46,273.21,273.44,537110.0,247.0574,247.193,246.967,247.1749,537110.0
2019-03-08 11:25:00,273.44,273.84,273.43,273.63,824812.0,247.1749,247.5365,247.1659,247.3467,824812.0
2019-03-08 11:30:00,273.63,273.85,273.47,273.48,699927.0,247.3467,247.5455,247.202,247.2111,699927.0
2019-03-08 11:35:00,273.47,273.53,273.35,273.38,355044.0,247.202,247.2563,247.0936,247.1207,355044.0
2019-03-08 11:40:00,273.38,273.53,273.31,273.4,405681.0,247.1207,247.2563,247.0574,247.1388,405681.0
2019-03-08 11:45:00,273.41,273.74,273.39,273.53,552388.0,247.1478,247.4461,247.1297,247.2563,552388.0
2019-03-08 11:50:00,273.53,273.64,273.32,273.55,404394.0,247.2563,247.3557,247.0664,247.2743,404394.0
2019-03-08 11:55:00,273.55,273.56,273.21,273.22,437938.0,247.2743,247.2834,246.967,246.976,437938.0
2019-03-08 12:00:00,273.22,273.29,273.11,273.13,543395.0,246.976,247.0393,246.8766,246.8947,543395.0
2019-03-08 12:05:00,273.12,273.13,272.94,272.96,447241.0,246.8856,246.8947,246.7229,246.741,447241.0
2019-03-08 12:10:00,272.97,273.18,272.92,273.17,468520.0,246.7501,246.9399,246.7049,246.9308,468520.0
2019-03-08 12:15:00,273.16,273.23,273.01,273.02,439903.0,246.9218,246.9851,246.7862,246.7953,439903.0
2019-03-08 12:20:00,273.02,273.19,272.86,272.9,498690.0,246.7953,246.9489,246.6506,246.6868,498690.0
2019-03-08 12:25:00,272.9,273.21,272.88,273.16,381507.0,246.6868,246.967,246.6687,246.9218,381507.0
2019-03-08 12:30:00,273.16,273.2,273.02,273.04,251967.0,246.9218,246.958,246.7953,246.8133,251967.0
2019-03-08 12:35:00,273.04,273.12,272.89,272.9,355219.0,246.8133,246.8856,246.6777,246.6868,355219.0
2019-03-08 12:40:00,272.9,273.04,272.86,272.91,318546.0,246.6868,246.8133,246.6506,246.6958,318546.0
2019-03-08 12:45:00,272.91,273.0,272.72,272.75,391027.0,246.6958,246.7772,246.5241,246.5512,391027.0
2019-03-08 12:50:00,272.75,272.77,272.53,272.61,425438.0,246.5512,246.5693,246.3523,246.4246,425438.0
2019-03-08 12:55:00,272.62,272.65,272.49,272.55,536393.0,246.4337,246.4608,246.3162,246.3704,536393.0
2019-03-08 13:00:00,272.56,272.67,272.55,272.63,396426.0,246.3794,246.4789,246.3704,246.4427,396426.0
2019-03-08 13:05:00,272.63,272.68,272.5,272.54,352854.0,246.4427,246.4879,246.3252,246.3614,352854.0
2019-03-08 13:10:00,272.54,272.86,272.54,272.78,521452.0,246.3614,246.6506,246.3614,246.5783,521452.0
2019-03-08 13:15:00,272.79,272.79,272.56,272.7,501919.0,246.5873,246.5873,246.3794,246.506,501919.0
2019-03-08 13:20:00,272.7,272.7,272.5,272.65,252560.0,246.506,246.506,246.3252,246.4608,252560.0
2019-03-08 13:25:00,272.65,272.8,272.58,272.78,459567.0,246.4608,246.5964,246.3975,246.5783,459567.0
2019-03-08 13:30:00,272.78,272.81,272.62,272.7,367164.0,246.5783,246.6054,246.4337,246.506,367164.0
2019-03-08 13:35:00,272.71,272.94,272.65,272.93,471706.0,246.515,246.7229,246.4608,246.7139,471706.0
2019-03-08 13:40:00,272.93,273.14,272.93,272.99,410720.0,246.7139,246.9037,246.7139,246.7681,410720.0
2019-03-08 13:45:00,272.98,273.15,272.96,273.15,275756.0,246.7591,246.9128,246.741,246.9128,275756.0
2019-03-08 13:50:00,273.15,273.18,272.99,273.01,308353.0,246.9128,246.9399,246.7681,246.7862,308353.0
2019-03-08 13:55:00,273.01,273.07,272.95,273.02,317692.0,246.7862,246.8405,246.732,246.7953,317692.0
2019-03-08 14:00:00,273.02,273.06,272.76,272.79,475580.0,246.7953,246.8314,246.5602,246.5873,475580.0
2019-03-08 14:05:00,272.79,272.98,272.78,272.97,200723.0,246.5873,246.7591,246.5783,246.7501,200723.0
2019-03-08 14:10:00,272.98,273.15,272.93,272.97,480046.0,246.7591,246.9128,246.7139,246.7501,480046.0
2019-03-08 14:15:00,272.97,273.2,272.97,273.16,917789.0,246.7501,246.958,246.7501,246.9218,917789.0
2019-03-08 14:20:00,273.16,273.33,273.13,273.31,478448.0,246.9218,247.0755,246.8947,247.0574,478448.0
2019-03-08 14:25:00,273.31,273.39,273.26,273.31,550416.0,247.0574,247.1297,247.0122,247.0574,550416.0
2019-03-08 14:30:00,273.31,273.51,273.29,273.39,488246.0,247.0574,247.2382,247.0393,247.1297,488246.0
2019-03-08 14:35:00,273.39,273.48,273.39,273.43,373809.0,247.1297,247.2111,247.1297,247.1659,373809.0
2019-03-08 14:40:00,273.42,273.73,273.41,273.7,444530.0,247.1568,247.4371,247.1478,247.4099,444530.0
2019-03-08 14:45:00,273.7,273.82,273.64,273.72,524540.0,247.4099,247.5184,247.3557,247.428,524540.0
2019-03-08 14:50:00,273.72,274.19,273.71,274.06,1054667.0,247.428,247.8529,247.419,247.7354,1054667.0
2019-03-08 14:55:00,274.06,274.1,273.77,273.8,923285.0,247.7354,247.7715,247.4732,247.5003,923285.0
2019-03-08 15:00:00,273.8,273.92,273.72,273.8,688297.0,247.5003,247.6088,247.428,247.5003,688297.0
2019-03-08 15:05:00,273.8,274.09,273.7,273.88,1017158.0,247.5003,247.7625,247.4099,247.5726,1017158.0
2019-03-08 15:10:00,273.88,273.9,273.51,273.68,1371689.0,247.5726,247.5907,247.2382,247.3919,1371689.0
2019-03-08 15:15:00,273.69,273.73,273.36,273.46,759818.0,247.4009,247.4371,247.1026,247.193,759818.0
2019-03-08 15:20:00,273.46,273.56,273.34,273.37,765525.0,247.193,247.2834,247.0845,247.1116,765525.0
2019-03-08 15:25:00,273.37,273.56,273.32,273.37,630911.0,247.1116,247.2834,247.0664,247.1116,630911.0
2019-03-08 15:30:00,273.36,273.85,273.28,273.74,916161.0,247.1026,247.5455,247.0303,247.4461,916161.0
2019-03-08 15:35:00,273.75,273.75,273.38,273.53,1549671.0,247.4551,247.4551,247.1207,247.2563,1549671.0
2019-03-08 15:40:00,273.54,273.96,273.53,273.93,760521.0,247.2653,247.645,247.2563,247.6178,760521.0
2019-03-08 15:45:00,273.94,274.21,273.9,274.02,1350463.0,247.6269,247.871,247.5907,247.6992,1350463.0
2019-03-08 15:50:00,274.02,274.46,274.02,274.37,1869045.0,247.6992,248.0969,247.6992,248.0156,1869045.0
2019-03-08 15:55:00,274.36,274.65,274.25,274.53,4393553.0,248.0065,248.2687,247.9071,248.1602,4393553.0
2019-03-11 09:30:00,275.26,275.8,275.23,275.7,1586840.0,248.8201,249.3082,248.793,249.2178,1586840.0
2019-03-11 09:35:00,275.71,275.92,275.6,275.9,1024347.0,249.2269,249.4167,249.1274,249.3986,1024347.0
2019-03-11 09:40:00,275.9,276.05,275.9,275.95,970400.0,249.3986,249.5342,249.3986,249.4438,970400.0
2019-03-11 09:45:00,275.93,276.18,275.85,276.02,841647.0,249.4257,249.6517,249.3534,249.5071,841647.0
2019-03-11 09:50:00,276.03,276.24,275.95,276.23,678928.0,249.5161,249.706,249.4438,249.6969,678928.0
2019-03-11 09:55:00,276.23,276.33,276.18,276.29,581650.0,249.6969,249.7873,249.6517,249.7512,581650.0
2019-03-11 10:00:00,276.29,276.55,276.25,276.46,1348390.0,249.7512,249.9862,249.715,249.9048,1348390.0
2019-03-11 10:05:00,276.47,276.48,276.36,276.42,482513.0,249.9139,249.9229,249.8144,249.8687,482513.0
2019-03-11 10:10:00,276.42,276.59,276.39,276.57,527234.0,249.8687,250.0223,249.8416,250.0043,527234.0
2019-03-11 10:15:00,276.58,276.7,276.49,276.69,643341.0,250.0133,250.1218,249.9319,250.1127,643341.0
2019-03-11 10:20:00,276.69,276.81,276.61,276.63,662892.0,250.1127,250.2212,250.0404,250.0585,662892.0
2019-03-11 10:25:00,276.63,276.76,276.61,276.73,527355.0,250.0585,250.176,250.0404,250.1489,527355.0
2019-03-11 10:30:00,276.73,276.83,276.6,276.65,608082.0,250.1489,250.2393,250.0314,250.0766,608082.0
2019-03-11 10:35:00,276.66,276.82,276.58,276.82,902805.0,250.0856,250.2302,250.0133,250.2302,902805.0
2019-03-11 10:40:00,276.81,276.96,276.79,276.9,457225.0,250.2212,250.3568,250.2031,250.3026,457225.0
2019-03-11 10:45:00,276.91,277.16,276.91,277.14,603730.0,250.3116,250.5376,250.3116,250.5195,603730.0
2019-03-11 10:50:00,277.14,277.29,277.14,277.19,694692.0,250.5195,250.6551,250.5195,250.5647,694692.0
2019-03-11 10:55:00,277.18,277.26,277.11,277.25,539898.0,250.5557,250.628,250.4924,250.6189,539898.0
2019-03-11 11:00:00,277.24,277.35,277.12,277.35,604880.0,250.6099,250.7093,250.5014,250.7093,604880.0
2019-03-11 11:05:00,277.35,277.48,277.34,277.46,523369.0,250.7093,250.8269,250.7003,250.8088,523369.0
2019-03-11 11:10:00,277.45,277.58,277.38,277.53,515834.0,250.7997,250.9172,250.7365,250.8721,515834.0
2019-03-11 11:15:00,277.52,277.59,277.39,277.42,491274.0,250.863,250.9263,250.7455,250.7726,491274.0
2019-03-11 11:20:00,277.41,277.5,277.35,277.49,291099.0,250.7636,250.8449,250.7093,250.8359,291099.0
2019-03-11 11:25:00,277.49,277.57,277.36,277.56,581254.0,250.8359,250.9082,250.7184,250.8992,581254.0
2019-03-11 11:30:00,277.56,277.57,277.38,277.43,444185.0,250.8992,250.9082,250.7365,250.7817,444185.0
2019-03-11 11:35:00,277.43,277.73,277.4,277.62,787691.0,250.7817,251.0528,250.7545,250.9534,787691.0
2019-03-11 11:40:00,277.63,277.74,277.6,277.6,370941.0,250.9624,251.0619,250.9353,250.9353,370941.0
2019-03-11 11:45:00,277.61,277.63,277.4,277.48,555296.0,250.9444,250.9624,250.7545,250.8269,555296.0
2019-03-11 11:50:00,277.47,277.65,277.43,277.63,322486.0,250.8178,250.9805,250.7817,250.9624,322486.0
2019-03-11 11:55:00,277.63,277.81,277.62,277.78,453304.0,250.9624,251.1252,250.9534,251.098,453304.0
2019-03-11 12:00:00,277.78,277.94,277.64,277.94,735752.0,251.098,251.2427,250.9715,251.2427,735752.0
2019-03-11 12:05:00,277.94,277.98,277.85,277.87,568714.0,251.2427,251.2788,251.1613,251.1794,568714.0
2019-03-11 12:10:00,277.87,277.88,277.7,277.72,254943.0,251.1794,251.1884,251.0257,251.0438,254943.0
2019-03-11 12:15:00,277.72,277.75,277.63,277.68,504083.0,251.0438,251.0709,250.9624,251.0076,504083.0
2019-03-11 12:20:00,277.68,277.72,277.56,277.64,515334.0,251.0076,251.0438,250.8992,250.9715,515334.0
2019-03-11 12:25:00,277.64,277.78,277.6,277.63,353340.0,250.9715,251.098,250.9353,250.9624,353340.0
2019-03-11 12:30:00,277.61,277.78,277.61,277.7,296627.0,250.9444,251.098,250.9444,251.0257,296627.0
2019-03-11 12:35:00,277.69,277.78,277.67,277.68,222649.0,251.0167,251.098,250.9986,251.0076,222649.0
2019-03-11 12:40:00,277.69,277.78,277.63,277.74,303012.0,251.0167,251.098,250.9624,251.0619,303012.0
2019-03-11 12:45:00,277.74,277.86,277.63,277.64,367923.0,251.0619,251.1704,250.9624,250.9715,367923.0
2019-03-11 12:50:00,277.64,277.74,277.61,277.64,284429.0,250.9715,251.0619,250.9444,250.9715,284429.0
2019-03-11 12:55:00,277.65,277.7,277.62,277.65,266479.0,250.9805,251.0257,250.9534,250.9805,266479.0
2019-03-11 13:00:00,277.65,277.71,277.62,277.67,209034.0,250.9805,251.0348,250.9534,250.9986,209034.0
2019-03-11 13:05:00,277.67,277.85,277.66,277.83,318592.0,250.9986,251.1613,250.9896,251.1432,318592.0
2019-03-11 13:10:00,277.83,277.95,277.81,277.95,372596.0,251.1432,251.2517,251.1252,251.2517,372596.0
2019-03-11 13:15:00,277.94,278.14,277.94,278.03,527636.0,251.2427,251.4235,251.2427,251.324,527636.0
2019-03-11 13:20:00,278.03,278.08,277.96,277.99,316349.0,251.324,251.3692,251.2607,251.2879,316349.0
2019-03-11 13:25:00,277.98,278.12,277.96,278.11,302009.0,251.2788,251.4054,251.2607,251.3963,302009.0
2019-03-11 13:30:00,278.12,278.19,278.08,278.17,321638.0,251.4054,251.4687,251.3692,251.4506,321638.0
2019-03-11 13:35:00,278.17,278.24,278.15,278.17,501580.0,251.4506,251.5139,251.4325,251.4506,501580.0
2019-03-11 13:40:00,278.17,278.2,278.13,278.16,308987.0,251.4506,251.4777,251.4144,251.4415,308987.0
2019-03-11 13:45:00,278.16,278.16,277.99,278.01,231299.0,251.4415,251.4415,251.2879,251.3059,231299.0
2019-03-11 13:50:00,278.0,278.1,277.99,278.07,353688.0,251.2969,251.3873,251.2879,251.3602,353688.0
2019-03-11 13:55:00,278.07,278.25,278.06,278.19,418770.0,251.3602,251.5229,251.3511,251.4687,418770.0
2019-03-11 14:00:00,278.2,278.2,278.06,278.16,347172.0,251.4777,251.4777,251.3511,251.4415,347172.0
2019-03-11 14:05:00,278.17,278.21,278.03,278.05,312173.0,251.4506,251.4867,251.324,251.3421,312173.0
2019-03-11 14:10:00,278.06,278.09,277.98,278.06,430082.0,251.3511,251.3783,251.2788,251.3511,430082.0
2019-03-11 14:15:00,278.06,278.06,277.95,277.98,347093.0,251.3511,251.3511,251.2517,251.2788,347093.0
2019-03-11 14:20:00,277.98,278.19,277.97,278.13,410534.0,251.2788,251.4687,251.2698,251.4144,410534.0
2019-03-11 14:25:00,278.13,278.14,278.06,278.1,176436.0,251.4144,251.4235,251.3511,251.3873,176436.0
2019-03-11 14:30:00,278.09,278.23,278.04,278.13,532507.0,251.3783,251.5048,251.3331,251.4144,532507.0
2019-03-11 14:35:00,278.13,278.34,278.05,278.25,690178.0,251.4144,251.6042,251.3421,251.5229,690178.0
2019-03-11 14:40:00,278.25,278.27,278.06,278.06,365884.0,251.5229,251.541,251.3511,251.3511,365884.0
2019-03-11 14:45:00,278.07,278.08,278.02,278.03,351388.0,251.3602,251.3692,251.315,251.324,351388.0
2019-03-11 14:50:00,278.03,278.16,277.99,278.06,495693.0,251.324,251.4415,251.2879,251.3511,495693.0
2019-03-11 14:55:00,278.05,278.19,277.98,278.15,374160.0,251.3421,251.4687,251.2788,251.4325,374160.0
2019-03-11 15:00:00,278.15,278.16,278.01,278.12,456677.0,251.4325,251.4415,251.3059,251.4054,456677.0
2019-03-11 15:05:00,278.12,278.27,278.1,278.23,550403.0,251.4054,251.541,251.3873,251.5048,550403.0
2019-03-11 15:10:00,278.24,278.35,278.21,278.3,432021.0,251.5139,251.6133,251.4867,251.5681,432021.0
2019-03-11 15:15:00,278.3,278.34,278.25,278.32,552713.0,251.5681,251.6042,251.5229,251.5862,552713.0
2019-03-11 15:20:00,278.32,278.52,278.3,278.48,1123756.0,251.5862,251.767,251.5681,251.7308,1123756.0
2019-03-11 15:25:00,278.48,278.48,278.21,278.28,712721.0,251.7308,251.7308,251.4867,251.55,712721.0
2019-03-11 15:30:00,278.27,278.54,278.26,278.52,742475.0,251.541,251.785,251.5319,251.767,742475.0
2019-03-11 15:35:00,278.53,278.62,278.46,278.46,1163840.0,251.776,251.8574,251.7127,251.7127,1163840.0
2019-03-11 15:40:00,278.45,278.46,278.34,278.43,887120.0,251.7037,251.7127,251.6042,251.6856,887120.0
2019-03-11 15:45:00,278.43,278.59,278.43,278.57,1795241.0,251.6856,251.8302,251.6856,251.8122,1795241.0
2019-03-11 15:50:00,278.56,278.57,278.34,278.39,1790887.0,251.8031,251.8122,251.6042,251.6494,1790887.0
2019-03-11 15:55:00,278.39,278.57,278.38,278.5,3801597.0,251.6494,251.8122,251.6404,251.7489,3801597.0
2019-03-12 09:30:00,279.04,279.15,278.85,278.99,1534609.0,252.237,252.3364,252.0653,252.1918,1534609.0
2019-03-12 09:35:00,278.99,279.44,278.89,279.31,1206161.0,252.1918,252.5986,252.1014,252.4811,1206161.0
2019-03-12 09:40:00,279.31,279.46,279.13,279.15,726292.0,252.4811,252.6167,252.3184,252.3364,726292.0
2019-03-12 09:45:00,279.16,279.3,278.92,279.24,897521.0,252.3455,252.472,252.1285,252.4178,897521.0
2019-03-12 09:50:00,279.25,279.49,279.14,279.45,990828.0,252.4268,252.6438,252.3274,252.6076,990828.0
2019-03-12 09:55:00,279.46,279.58,279.3,279.32,877045.0,252.6167,252.7251,252.472,252.4901,877045.0
2019-03-12 10:00:00,279.32,279.4,279.12,279.28,744194.0,252.4901,252.5624,252.3093,252.454,744194.0
2019-03-12 10:05:00,279.28,279.38,279.19,279.3,493021.0,252.454,252.5443,252.3726,252.472,493021.0
2019-03-12 10:10:00,279.3,279.4,279.16,279.17,558840.0,252.472,252.5624,252.3455,252.3545,558840.0
2019-03-12 10:15:00,279.17,279.43,279.06,279.41,636642.0,252.3545,252.5895,252.2551,252.5715,636642.0
2019-03-12 10:20:00,279.42,279.44,279.28,279.4,374671.0,252.5805,252.5986,252.454,252.5624,374671.0
2019-03-12 10:25:00,279.4,279.62,279.39,279.62,565332.0,252.5624,252.7613,252.5534,252.7613,565332.0
2019-03-12 10:30:00,279.61,279.96,279.61,279.92,1419298.0,252.7523,253.0686,252.7523,253.0325,1419298.0
2019-03-12 10:35:00,279.91,279.96,279.73,279.75,707852.0,253.0234,253.0686,252.8607,252.8788,707852.0
2019-03-12 10:40:00,279.76,279.79,279.56,279.59,551716.0,252.8878,252.915,252.7071,252.7342,551716.0
2019-03-12 10:45:00,279.59,279.83,279.52,279.82,490333.0,252.7342,252.9511,252.6709,252.9421,490333.0
2019-03-12 10:50:00,279.82,280.0,279.77,279.88,626096.0,252.9421,253.1048,252.8969,252.9963,626096.0
2019-03-12 10:55:00,279.88,279.88,279.7,279.76,498321.0,252.9963,252.9963,252.8336,252.8878,498321.0
2019-03-12 11:00:00,279.75,279.75,279.42,279.46,606525.0,252.8788,252.8788,252.5805,252.6167,606525.0
2019-03-12 11:05:00,279.47,279.65,279.46,279.64,456178.0,252.6257,252.7884,252.6167,252.7794,456178.0
2019-03-12 11:10:00,279.64,279.73,279.24,279.34,886457.0,252.7794,252.8607,252.4178,252.5082,886457.0
2019-03-12 11:15:00,279.34,279.46,279.19,279.4,589977.0,252.5082,252.6167,252.3726,252.5624,589977.0
2019-03-12 11:20:00,279.4,279.52,279.31,279.34,595711.0,252.5624,252.6709,252.4811,252.5082,595711.0
2019-03-12 11:25:00,279.33,279.4,279.19,279.35,604787.0,252.4992,252.5624,252.3726,252.5172,604787.0
2019-03-12 11:30:00,279.35,279.47,279.24,279.42,589759.0,252.5172,252.6257,252.4178,252.5805,589759.0
2019-03-12 11:35:00,279.41,279.68,279.41,279.61,463421.0,252.5715,252.8155,252.5715,252.7523,463421.0
2019-03-12 11:40:00,279.62,279.8,279.56,279.71,530527.0,252.7613,252.924,252.7071,252.8427,530527.0
2019-03-12 11:45:00,279.7,279.72,279.56,279.61,289956.0,252.8336,252.8517,252.7071,252.7523,289956.0
2019-03-12 11:50:00,279.62,279.88,279.59,279.85,333152.0,252.7613,252.9963,252.7342,252.9692,333152.0
2019-03-12 11:55:00,279.86,279.97,279.77,279.95,355799.0,252.9782,253.0777,252.8969,253.0596,355799.0
2019-03-12 12:00:00,279.95,279.99,279.64,279.67,764010.0,253.0596,253.0958,252.7794,252.8065,764010.0
2019-03-12 12:05:00,279.66,279.75,279.56,279.61,372966.0,252.7975,252.8788,252.7071,252.7523,372966.0
2019-03-12 12:10:00,279.62,279.81,279.61,279.81,239887.0,252.7613,252.933,252.7523,252.933,239887.0
2019-03-12 12:15:00,279.81,279.89,279.76,279.79,308945.0,252.933,253.0054,252.8878,252.915,308945.0
2019-03-12 12:20:00,279.77,279.81,279.56,279.77,388254.0,252.8969,252.933,252.7071,252.8969,388254.0
2019-03-12 12:25:00,279.76,279.88,279.73,279.76,387401.0,252.8878,252.9963,252.8607,252.8878,387401.0
2019-03-12 12:30:00,279.76,279.79,279.62,279.62,327694.0,252.8878,252.915,252.7613,252.7613,327694.0
2019-03-12 12:35:00,279.62,279.75,279.61,279.66,185689.0,252.7613,252.8788,252.7523,252.7975,185689.0
2019-03-12 12:40:00,279.67,279.77,279.6,279.64,200900.0,252.8065,252.8969,252.7432,252.7794,200900.0
2019-03-12 12:45:00,279.63,279.71,279.6,279.65,229243.0,252.7703,252.8427,252.7432,252.7884,229243.0
2019-03-12 12:50:00,279.66,279.66,279.43,279.55,549842.0,252.7975,252.7975,252.5895,252.698,549842.0
2019-03-12 12:55:00,279.55,279.65,279.53,279.63,696760.0,252.698,252.7884,252.6799,252.7703,696760.0
2019-03-12 13:00:00,279.64,279.77,279.58,279.63,360922.0,252.7794,252.8969,252.7251,252.7703,360922.0
2019-03-12 13:05:00,279.64,279.77,279.59,279.75,203697.0,252.7794,252.8969,252.7342,252.8788,203697.0
2019-03-12 13:10:00,279.74,279.75,279.55,279.56,317935.0,252.8698,252.8788,252.698,252.7071,317935.0
2019-03-12 13:15:00,279.56,279.58,279.47,279.53,249440.0,252.7071,252.7251,252.6257,252.6799,249440.0
2019-03-12 13:20:00,279.54,279.76,279.54,279.7,502335.0,252.689,252.8878,252.689,252.8336,502335.0
2019-03-12 13:25:00,279.7,279.74,279.65,279.68,220186.0,252.8336,252.8698,252.7884,252.8155,220186.0
2019-03-12 13:30:00,279.68,279.75,279.52,279.68,316295.0,252.8155,252.8788,252.6709,252.8155,316295.0
2019-03-12 13:35:00,279.68,279.73,279.63,279.71,258388.0,252.8155,252.8607,252.7703,252.8427,258388.0
2019-03-12 13:40:00,279.71,279.81,279.7,279.79,282271.0,252.8427,252.933,252.8336,252.915,282271.0
2019-03-12 13:45:00,279.8,279.9,279.78,279.88,485951.0,252.924,253.0144,252.9059,252.9963,485951.0
2019-03-12 13:50:00,279.88,280.0,279.83,279.96,493369.0,252.9963,253.1048,252.9511,253.0686,493369.0
2019-03-12 13:55:00,279.97,279.98,279.85,279.9,254789.0,253.0777,253.0867,252.9692,253.0144,254789.0
2019-03-12 14:00:00,279.89,279.98,279.89,279.93,324107.0,253.0054,253.0867,253.0054,253.0415,324107.0
2019-03-12 14:05:00,279.93,279.95,279.85,279.92,1337597.0,253.0415,253.0596,252.9692,253.0325,1337597.0
2019-03-12 14:10:00,279.92,279.98,279.89,279.96,294417.0,253.0325,253.0867,253.0054,253.0686,294417.0
2019-03-12 14:15:00,279.96,280.07,279.93,280.05,468473.0,253.0686,253.1681,253.0415,253.15,468473.0
2019-03-12 14:20:00,280.05,280.05,279.84,279.84,378285.0,253.15,253.15,252.9602,252.9602,378285.0
2019-03-12 14:25:00,279.84,279.86,279.6,279.66,672893.0,252.9602,252.9782,252.7432,252.7975,672893.0
2019-03-12 14:30:00,279.66,279.79,279.62,279.75,476257.0,252.7975,252.915,252.7613,252.8788,476257.0
2019-03-12 14:35:00,279.75,279.79,279.7,279.73,174188.0,252.8788,252.915,252.8336,252.8607,174188.0
2019-03-12 14:40:00,279.74,279.81,279.69,279.71,182188.0,252.8698,252.933,252.8246,252.8427,182188.0
2019-03-12 14:45:00,279.72,279.79,279.65,279.75,349073.0,252.8517,252.915,252.7884,252.8788,349073.0
2019-03-12 14:50:00,279.75,279.8,279.61,279.65,515479.0,252.8788,252.924,252.7523,252.7884,515479.0
2019-03-12 14:55:00,279.64,279.79,279.64,279.78,441208.0,252.7794,252.915,252.7794,252.9059,441208.0
2019-03-12 15:00:00,279.77,279.78,279.54,279.68,630493.0,252.8969,252.9059,252.689,252.8155,630493.0
2019-03-12 15:05:00,279.7,279.73,279.6,279.69,386856.0,252.8336,252.8607,252.7432,252.8246,386856.0
2019-03-12 15:10:00,279.69,279.69,279.38,279.41,525417.0,252.8246,252.8246,252.5443,252.5715,525417.0
2019-03-12 15:15:00,279.41,279.41,279.09,279.11,919320.0,252.5715,252.5715,252.2822,252.3003,919320.0
2019-03-12 15:20:00,279.11,279.32,278.98,279.3,1368152.0,252.3003,252.4901,252.1828,252.472,1368152.0
2019-03-12 15:25:00,279.29,279.5,279.25,279.4,720166.0,252.463,252.6528,252.4268,252.5624,720166.0
2019-03-12 15:30:00,279.38,279.42,279.19,279.42,572502.0,252.5443,252.5805,252.3726,252.5805,572502.0
2019-03-12 15:35:00,279.42,279.42,279.2,279.37,659626.0,252.5805,252.5805,252.3816,252.5353,659626.0
2019-03-12 15:40:00,279.38,279.66,279.25,279.65,1236659.0,252.5443,252.7975,252.4268,252.7884,1236659.0
2019-03-12 15:45:00,279.65,279.76,279.47,279.51,1960825.0,252.7884,252.8878,252.6257,252.6619,1960825.0
2019-03-12 15:50:00,279.5,279.59,279.34,279.36,1587991.0,252.6528,252.7342,252.5082,252.5263,1587991.0
2019-03-12 15:55:00,279.35,279.5,279.12,279.44,5230020.0,252.5172,252.6528,252.3093,252.5986,5230020.0
2019-03-13 09:30:00,280.48,280.52,280.3,280.49,1210098.0,253.5387,253.5748,253.376,253.5477,1210098.0
2019-03-13 09:35:00,280.48,280.62,280.39,280.53,1101717.0,253.5387,253.6652,253.4573,253.5839,1101717.0
2019-03-13 09:40:00,280.53,280.68,280.37,280.62,793708.0,253.5839,253.7195,253.4393,253.6652,793708.0
2019-03-13 09:45:00,280.63,280.68,280.44,280.5,572991.0,253.6743,253.7195,253.5025,253.5568,572991.0
2019-03-13 09:50:00,280.51,280.79,280.46,280.78,724954.0,253.5658,253.8189,253.5206,253.8099,724954.0
2019-03-13 09:55:00,280.79,280.94,280.78,280.83,1090346.0,253.8189,253.9545,253.8099,253.8551,1090346.0
2019-03-13 10:00:00,280.82,280.95,280.8,280.91,564177.0,253.846,253.9635,253.828,253.9274,564177.0
2019-03-13 10:05:00,280.91,280.94,280.81,280.88,599880.0,253.9274,253.9545,253.837,253.9003,599880.0
2019-03-13 10:10:00,280.89,280.95,280.85,280.93,591310.0,253.9093,253.9635,253.8731,253.9455,591310.0
2019-03-13 10:15:00,280.93,281.07,280.86,281.04,761222.0,253.9455,254.072,253.8822,254.0449,761222.0
2019-03-13 10:20:00,281.03,281.15,280.86,280.89,857665.0,254.0359,254.1443,253.8822,253.9093,857665.0
2019-03-13 10:25:00,280.89,280.97,280.85,280.87,387694.0,253.9093,253.9816,253.8731,253.8912,387694.0
2019-03-13 10:30:00,280.87,281.1,280.86,281.08,414949.0,253.8912,254.0991,253.8822,254.0811,414949.0
2019-03-13 10:35:00,281.08,281.19,281.01,281.02,562422.0,254.0811,254.1805,254.0178,254.0268,562422.0
2019-03-13 10:40:00,281.02,281.05,280.89,280.9,424381.0,254.0268,254.0539,253.9093,253.9183,424381.0
2019-03-13 10:45:00,280.91,281.12,280.9,281.05,535617.0,253.9274,254.1172,253.9183,254.0539,535617.0
2019-03-13 10:50:00,281.06,281.37,281.06,281.36,1172251.0,254.063,254.3432,254.063,254.3342,1172251.0
2019-03-13 10:55:00,281.36,281.43,281.28,281.33,536528.0,254.3342,254.3974,254.2618,254.307,536528.0
2019-03-13 11:00:00,281.34,281.66,281.33,281.59,1018233.0,254.3161,254.6053,254.307,254.5421,1018233.0
2019-03-13 11:05:00,281.6,281.76,281.54,281.69,608560.0,254.5511,254.6957,254.4969,254.6325,608560.0
2019-03-13 11:10:00,281.69,281.8,281.65,281.72,614564.0,254.6325,254.7319,254.5963,254.6596,614564.0
2019-03-13 11:15:00,281.72,281.89,281.71,281.78,925815.0,254.6596,254.8133,254.6505,254.7138,925815.0
2019-03-13 11:20:00,281.79,281.86,281.76,281.82,648382.0,254.7229,254.7861,254.6957,254.75,648382.0
2019-03-13 11:25:00,281.82,281.99,281.81,281.98,688104.0,254.75,254.9036,254.7409,254.8946,688104.0
2019-03-13 11:30:00,281.98,282.07,281.97,281.97,772007.0,254.8946,254.976,254.8856,254.8856,772007.0
2019-03-13 11:35:00,281.98,282.1,281.87,281.96,762390.0,254.8946,255.0031,254.7952,254.8765,762390.0
2019-03-13 11:40:00,281.96,282.02,281.84,281.87,1037701.0,254.8765,254.9308,254.7681,254.7952,1037701.0
2019-03-13 11:45:00,281.87,281.89,281.69,281.75,661546.0,254.7952,254.8133,254.6325,254.6867,661546.0
2019-03-13 11:50:00,281.75,281.8,281.67,281.79,548039.0,254.6867,254.7319,254.6144,254.7229,548039.0
2019-03-13 11:55:00,281.79,281.91,281.73,281.81,604423.0,254.7229,254.8313,254.6686,254.7409,604423.0
2019-03-13 12:00:00,281.81,281.98,281.74,281.93,663588.0,254.7409,254.8946,254.6777,254.8494,663588.0
2019-03-13 12:05:00,281.94,282.0,281.85,281.86,350085.0,254.8585,254.9127,254.7771,254.7861,350085.0
2019-03-13 12:10:00,281.86,281.88,281.8,281.82,273015.0,254.7861,254.8042,254.7319,254.75,273015.0
2019-03-13 12:15:00,281.81,281.85,281.65,281.67,595051.0,254.7409,254.7771,254.5963,254.6144,595051.0
2019-03-13 12:20:00,281.67,281.68,281.49,281.54,602484.0,254.6144,254.6234,254.4517,254.4969,602484.0
2019-03-13 12:25:00,281.55,281.69,281.5,281.64,422532.0,254.5059,254.6325,254.4607,254.5873,422532.0
2019-03-13 12:30:00,281.63,281.7,281.49,281.55,504725.0,254.5782,254.6415,254.4517,254.5059,504725.0
2019-03-13 12:35:00,281.56,281.62,281.55,281.57,199464.0,254.515,254.5692,254.5059,254.524,199464.0
2019-03-13 12:40:00,281.56,281.84,281.54,281.84,298438.0,254.515,254.7681,254.4969,254.7681,298438.0
2019-03-13 12:45:00,281.84,281.86,281.72,281.8,392387.0,254.7681,254.7861,254.6596,254.7319,392387.0
2019-03-13 12:50:00,281.8,281.88,281.71,281.75,260197.0,254.7319,254.8042,254.6505,254.6867,260197.0
2019-03-13 12:55:00,281.74,281.83,281.68,281.81,206929.0,254.6777,254.759,254.6234,254.7409,206929.0
2019-03-13 13:00:00,281.82,281.94,281.78,281.91,341589.0,254.75,254.8585,254.7138,254.8313,341589.0
2019-03-13 13:05:00,281.91,281.94,281.84,281.91,380535.0,254.8313,254.8585,254.7681,254.8313,380535.0
2019-03-13 13:10:00,281.91,281.98,281.88,281.96,236342.0,254.8313,254.8946,254.8042,254.8765,236342.0
2019-03-13 13:15:00,281.96,282.02,281.93,281.93,365570.0,254.8765,254.9308,254.8494,254.8494,365570.0
2019-03-13 13:20:00,281.93,281.97,281.84,281.94,298777.0,254.8494,254.8856,254.7681,254.8585,298777.0
2019-03-13 13:25:00,281.94,281.95,281.87,281.91,245898.0,254.8585,254.8675,254.7952,254.8313,245898.0
2019-03-13 13:30:00,281.9,281.97,281.87,281.89,200412.0,254.8223,254.8856,254.7952,254.8133,200412.0
2019-03-13 13:35:00,281.9,282.02,281.88,282.0,349567.0,254.8223,254.9308,254.8042,254.9127,349567.0
2019-03-13 13:40:00,282.0,282.0,281.77,281.8,333164.0,254.9127,254.9127,254.7048,254.7319,333164.0
2019-03-13 13:45:00,281.8,281.91,281.7,281.91,504820.0,254.7319,254.8313,254.6415,254.8313,504820.0
2019-03-13 13:50:00,281.91,281.92,281.84,281.91,187416.0,254.8313,254.8404,254.7681,254.8313,187416.0
2019-03-13 13:55:00,281.9,282.02,281.86,282.02,373400.0,254.8223,254.9308,254.7861,254.9308,373400.0
2019-03-13 14:00:00,282.03,282.26,281.97,282.21,896868.0,254.9398,255.1477,254.8856,255.1025,896868.0
2019-03-13 14:05:00,282.22,282.38,282.19,282.3,844064.0,255.1116,255.2562,255.0844,255.1839,844064.0
2019-03-13 14:10:00,282.29,282.3,282.1,282.15,445100.0,255.1748,255.1839,255.0031,255.0483,445100.0
2019-03-13 14:15:00,282.14,282.21,282.11,282.16,345059.0,255.0392,255.1025,255.0121,255.0573,345059.0
2019-03-13 14:20:00,282.17,282.19,282.09,282.11,406992.0,255.0664,255.0844,254.994,255.0121,406992.0
2019-03-13 14:25:00,282.11,282.22,282.04,282.08,318448.0,255.0121,255.1116,254.9488,254.985,318448.0
2019-03-13 14:30:00,282.08,282.08,281.87,281.97,500104.0,254.985,254.985,254.7952,254.8856,500104.0
2019-03-13 14:35:00,281.96,282.02,281.94,281.96,272069.0,254.8765,254.9308,254.8585,254.8765,272069.0
2019-03-13 14:40:00,281.96,282.02,281.82,281.84,410529.0,254.8765,254.9308,254.75,254.7681,410529.0
2019-03-13 14:45:00,281.83,281.84,281.21,281.38,2575630.0,254.759,254.7681,254.1986,254.3522,2575630.0
2019-03-13 14:50:00,281.38,281.54,281.11,281.46,1187734.0,254.3522,254.4969,254.1082,254.4246,1187734.0
2019-03-13 14:55:00,281.47,281.71,281.4,281.65,674043.0,254.4336,254.6505,254.3703,254.5963,674043.0
2019-03-13 15:00:00,281.62,281.67,281.41,281.6,612795.0,254.5692,254.6144,254.3794,254.5511,612795.0
2019-03-13 15:05:00,281.61,281.71,281.35,281.38,352789.0,254.5601,254.6505,254.3251,254.3522,352789.0
2019-03-13 15:10:00,281.37,281.5,281.21,281.25,486605.0,254.3432,254.4607,254.1986,254.2347,486605.0
2019-03-13 15:15:00,281.25,281.49,281.18,281.3,712624.0,254.2347,254.4517,254.1715,254.2799,712624.0
2019-03-13 15:20:00,281.3,281.46,281.13,281.33,1087862.0,254.2799,254.4246,254.1263,254.307,1087862.0
2019-03-13 15:25:00,281.32,281.54,281.25,281.33,640908.0,254.298,254.4969,254.2347,254.307,640908.0
2019-03-13 15:30:00,281.33,281.65,281.25,281.57,855530.0,254.307,254.5963,254.2347,254.524,855530.0
2019-03-13 15:35:00,281.57,281.72,281.54,281.65,762262.0,254.524,254.6596,254.4969,254.5963,762262.0
2019-03-13 15:40:00,281.66,281.7,281.52,281.64,715476.0,254.6053,254.6415,254.4788,254.5873,715476.0
2019-03-13 15:45:00,281.65,281.74,281.25,281.29,1306208.0,254.5963,254.6777,254.2347,254.2709,1306208.0
2019-03-13 15:50:00,281.28,281.52,281.25,281.35,1307878.0,254.2618,254.4788,254.2347,254.3251,1307878.0
2019-03-13 15:55:00,281.35,281.46,281.18,281.34,4181850.0,254.3251,254.4246,254.1715,254.3161,4181850.0
2019-03-14 09:30:00,281.37,281.48,281.15,281.31,1091508.0,254.3432,254.4426,254.1443,254.289,1091508.0
2019-03-14 09:35:00,281.3,281.37,281.13,281.29,677278.0,254.2799,254.3432,254.1263,254.2709,677278.0
2019-03-14 09:40:00,281.29,281.32,281.07,281.11,647045.0,254.2709,254.298,254.072,254.1082,647045.0
2019-03-14 09:45:00,281.11,281.38,281.07,281.32,797703.0,254.1082,254.3522,254.072,254.298,797703.0
2019-03-14 09:50:00,281.33,281.55,281.25,281.46,648087.0,254.307,254.5059,254.2347,254.4246,648087.0
2019-03-14 09:55:00,281.45,281.52,281.3,281.39,505673.0,254.4155,254.4788,254.2799,254.3613,505673.0
2019-03-14 10:00:00,281.38,281.39,280.96,280.98,665792.0,254.3522,254.3613,253.9726,253.9907,665792.0
2019-03-14 10:05:00,280.97,281.05,280.66,280.76,1006811.0,253.9816,254.0539,253.7014,253.7918,1006811.0
2019-03-14 10:10:00,280.75,280.92,280.75,280.82,658261.0,253.7828,253.9364,253.7828,253.846,658261.0
2019-03-14 10:15:00,280.81,281.0,280.8,281.0,585999.0,253.837,254.0087,253.828,254.0087,585999.0
2019-03-14 10:20:00,281.0,281.19,281.0,281.08,479280.0,254.0087,254.1805,254.0087,254.0811,479280.0
2019-03-14 10:25:00,281.07,281.15,281.03,281.08,253121.0,254.072,254.1443,254.0359,254.0811,253121.0
2019-03-14 10:30:00,281.07,281.44,280.98,281.28,753550.0,254.072,254.4065,253.9907,254.2618,753550.0
2019-03-14 10:35:00,281.28,281.28,281.12,281.24,369262.0,254.2618,254.2618,254.1172,254.2257,369262.0
2019-03-14 10:40:00,281.24,281.32,281.16,281.19,227643.0,254.2257,254.298,254.1534,254.1805,227643.0
2019-03-14 10:45:00,281.19,281.21,281.04,281.13,288907.0,254.1805,254.1986,254.0449,254.1263,288907.0
2019-03-14 10:50:00,281.14,281.19,281.0,281.14,407674.0,254.1353,254.1805,254.0087,254.1353,407674.0
2019-03-14 10:55:00,281.16,281.27,281.04,281.22,381198.0,254.1534,254.2528,254.0449,254.2076,381198.0
2019-03-14 11:00:00,281.23,281.3,281.01,281.07,388779.0,254.2166,254.2799,254.0178,254.072,388779.0
2019-03-14 11:05:00,281.06,281.31,281.06,281.16,505617.0,254.063,254.289,254.063,254.1534,505617.0
2019-03-14 11:10:00,281.16,281.44,281.06,281.41,470168.0,254.1534,254.4065,254.063,254.3794,470168.0
2019-03-14 11:15:00,281.41,281.58,281.37,281.46,978724.0,254.3794,254.533,254.3432,254.4246,978724.0
2019-03-14 11:20:00,281.46,281.46,281.35,281.37,291490.0,254.4246,254.4246,254.3251,254.3432,291490.0
2019-03-14 11:25:00,281.37,281.41,281.23,281.28,521030.0,254.3432,254.3794,254.2166,254.2618,521030.0
2019-03-14 11:30:00,281.28,281.42,281.21,281.42,347067.0,254.2618,254.3884,254.1986,254.3884,347067.0
2019-03-14 11:35:00,281.41,281.48,281.24,281.48,363928.0,254.3794,254.4426,254.2257,254.4426,363928.0
2019-03-14 11:40:00,281.47,281.65,281.41,281.63,394508.0,254.4336,254.5963,254.3794,254.5782,394508.0
2019-03-14 11:45:00,281.64,281.77,281.59,281.72,625726.0,254.5873,254.7048,254.5421,254.6596,625726.0
2019-03-14 11:50:00,281.72,281.84,281.69,281.72,553328.0,254.6596,254.7681,254.6325,254.6596,553328.0
2019-03-14 11:55:00,281.73,281.84,281.64,281.66,528070.0,254.6686,254.7681,254.5873,254.6053,528070.0
2019-03-14 12:00:00,281.66,281.74,281.64,281.71,289544.0,254.6053,254.6777,254.5873,254.6505,289544.0
2019-03-14 12:05:00,281.7,281.77,281.64,281.75,363376.0,254.6415,254.7048,254.5873,254.6867,363376.0
2019-03-14 12:10:00,281.75,281.76,281.6,281.62,239049.0,254.6867,254.6957,254.5511,254.5692,239049.0
2019-03-14 12:15:00,281.62,281.77,281.61,281.62,274941.0,254.5692,254.7048,254.5601,254.5692,274941.0
2019-03-14 12:20:00,281.63,281.66,281.31,281.33,596730.0,254.5782,254.6053,254.289,254.307,596730.0
2019-03-14 12:25:00,281.33,281.5,281.33,281.43,418129.0,254.307,254.4607,254.307,254.3974,418129.0
2019-03-14 12:30:00,281.43,281.53,281.42,281.46,237524.0,254.3974,254.4878,254.3884,254.4246,237524.0
2019-03-14 12:35:00,281.46,281.55,281.44,281.45,321565.0,254.4246,254.5059,254.4065,254.4155,321565.0
2019-03-14 12:40:00,281.46,281.57,281.45,281.54,170715.0,254.4246,254.524,254.4155,254.4969,170715.0
2019-03-14 12:45:00,281.54,281.62,281.51,281.62,254613.0,254.4969,254.5692,254.4698,254.5692,254613.0
2019-03-14 12:50:00,281.62,281.62,281.41,281.41,241191.0,254.5692,254.5692,254.3794,254.3794,241191.0
2019-03-14 12:55:00,281.42,281.46,281.35,281.42,238577.0,254.3884,254.4246,254.3251,254.3884,238577.0
2019-03-14 13:00:00,281.42,281.44,281.32,281.35,153092.0,254.3884,254.4065,254.298,254.3251,153092.0
2019-03-14 13:05:00,281.35,281.4,281.22,281.32,226376.0,254.3251,254.3703,254.2076,254.298,226376.0
2019-03-14 13:10:00,281.31,281.41,281.27,281.37,245106.0,254.289,254.3794,254.2528,254.3432,245106.0
2019-03-14 13:15:00,281.36,281.4,281.31,281.38,180025.0,254.3342,254.3703,254.289,254.3522,180025.0
2019-03-14 13:20:00,281.39,281.39,281.24,281.28,223236.0,254.3613,254.3613,254.2257,254.2618,223236.0
2019-03-14 13:25:00,281.28,281.33,281.23,281.31,248403.0,254.2618,254.307,254.2166,254.289,248403.0
2019-03-14 13:30:00,281.32,281.41,281.29,281.3,505947.0,254.298,254.3794,254.2709,254.2799,505947.0
2019-03-14 13:35:00,281.31,281.33,281.23,281.3,377551.0,254.289,254.307,254.2166,254.2799,377551.0
2019-03-14 13:40:00,281.3,281.31,281.16,281.18,570993.0,254.2799,254.289,254.1534,254.1715,570993.0
2019-03-14 13:45:00,281.17,281.21,281.11,281.17,327352.0,254.1624,254.1986,254.1082,254.1624,327352.0
2019-03-14 13:50:00,281.16,281.2,280.94,280.99,780296.0,254.1534,254.1895,253.9545,253.9997,780296.0
2019-03-14 13:55:00,280.99,281.08,280.98,281.04,342951.0,253.9997,254.0811,253.9907,254.0449,342951.0
2019-03-14 14:00:00,281.04,281.1,280.97,281.03,334177.0,254.0449,254.0991,253.9816,254.0359,334177.0
2019-03-14 14:05:00,281.03,281.17,281.02,281.12,357874.0,254.0359,254.1624,254.0268,254.1172,357874.0
2019-03-14 14:10:00,281.12,281.14,280.96,280.96,452430.0,254.1172,254.1353,253.9726,253.9726,452430.0
2019-03-14 14:15:00,280.97,281.13,280.94,281.11,253847.0,253.9816,254.1263,253.9545,254.1082,253847.0
2019-03-14 14:20:00,281.12,281.23,281.11,281.22,314899.0,254.1172,254.2166,254.1082,254.2076,314899.0
2019-03-14 14:25:00,281.22,281.25,281.15,281.18,249439.0,254.2076,254.2347,254.1443,254.1715,249439.0
2019-03-14 14:30:00,281.18,281.2,281.06,281.06,296958.0,254.1715,254.1895,254.063,254.063,296958.0
2019-03-14 14:35:00,281.06,281.13,280.99,281.02,361651.0,254.063,254.1263,253.9997,254.0268,361651.0
2019-03-14 14:40:00,281.02,281.15,281.01,281.12,308410.0,254.0268,254.1443,254.0178,254.1172,308410.0
2019-03-14 14:45:00,281.12,281.16,280.96,280.98,311853.0,254.1172,254.1534,253.9726,253.9907,311853.0
2019-03-14 14:50:00,280.98,281.07,280.88,280.99,677335.0,253.9907,254.072,253.9003,253.9997,677335.0
2019-03-14 14:55:00,280.98,281.24,280.96,281.14,733396.0,253.9907,254.2257,253.9726,254.1353,733396.0
2019-03-14 15:00:00,281.15,281.24,281.08,281.24,556642.0,254.1443,254.2257,254.0811,254.2257,556642.0
2019-03-14 15:05:00,281.24,281.32,281.23,281.3,504089.0,254.2257,254.298,254.2166,254.2799,504089.0
2019-03-14 15:10:00,281.3,281.35,281.17,281.21,429549.0,254.2799,254.3251,254.1624,254.1986,429549.0
2019-03-14 15:15:00,281.21,281.24,281.14,281.2,209428.0,254.1986,254.2257,254.1353,254.1895,209428.0
2019-03-14 15:20:00,281.19,281.2,281.1,281.15,317589.0,254.1805,254.1895,254.0991,254.1443,317589.0
2019-03-14 15:25:00,281.16,281.29,281.08,281.27,501612.0,254.1534,254.2709,254.0811,254.2528,501612.0
2019-03-14 15:30:00,281.27,281.37,281.21,281.25,547979.0,254.2528,254.3432,254.1986,254.2347,547979.0
2019-03-14 15:35:00,281.24,281.43,281.24,281.42,458038.0,254.2257,254.3974,254.2257,254.3884,458038.0
2019-03-14 15:40:00,281.41,281.5,281.39,281.49,801158.0,254.3794,254.4607,254.3613,254.4517,801158.0
2019-03-14 15:45:00,281.49,281.5,281.33,281.36,676017.0,254.4517,254.4607,254.307,254.3342,676017.0
2019-03-14 15:50:00,281.36,281.47,281.3,281.3,1110640.0,254.3342,254.4336,254.2799,254.2799,1110640.0
2019-03-14 15:55:00,281.3,281.3,281.1,281.19,3954659.0,254.2799,254.2799,254.0991,254.1805,3954659.0
2019-03-15 09:30:00,280.54,280.6,280.43,280.5,2361477.0,254.7045,254.759,254.6047,254.6682,2361477.0
2019-03-15 09:35:00,280.49,280.65,280.44,280.5,1100515.0,254.6591,254.8044,254.6137,254.6682,1100515.0
2019-03-15 09:40:00,280.5,280.8,280.43,280.77,632330.0,254.6682,254.9406,254.6047,254.9134,632330.0
2019-03-15 09:45:00,280.78,280.99,280.63,280.95,749901.0,254.9224,255.1131,254.7862,255.0768,749901.0
2019-03-15 09:50:00,280.95,281.05,280.87,280.99,534751.0,255.0768,255.1676,255.0041,255.1131,534751.0
2019-03-15 09:55:00,280.99,281.1,280.81,280.83,793239.0,255.1131,255.213,254.9497,254.9678,793239.0
2019-03-15 10:00:00,280.82,280.9,280.53,280.63,871559.0,254.9587,255.0314,254.6955,254.7862,871559.0
2019-03-15 10:05:00,280.64,280.75,280.49,280.52,571911.0,254.7953,254.8952,254.6591,254.6864,571911.0
2019-03-15 10:10:00,280.52,280.61,280.4,280.53,644017.0,254.6864,254.7681,254.5774,254.6955,644017.0
2019-03-15 10:15:00,280.53,280.56,280.33,280.52,697067.0,254.6955,254.7227,254.5139,254.6864,697067.0
2019-03-15 10:20:00,280.52,280.78,280.52,280.66,673235.0,254.6864,254.9224,254.6864,254.8135,673235.0
2019-03-15 10:25:00,280.66,280.8,280.61,280.79,395389.0,254.8135,254.9406,254.7681,254.9315,395389.0
2019-03-15 10:30:00,280.79,280.89,280.66,280.74,823633.0,254.9315,255.0223,254.8135,254.8861,823633.0
2019-03-15 10:35:00,280.74,280.77,280.38,280.46,678129.0,254.8861,254.9134,254.5593,254.6319,678129.0
2019-03-15 10:40:00,280.47,280.62,280.37,280.61,418081.0,254.641,254.7772,254.5502,254.7681,418081.0
2019-03-15 10:45:00,280.61,280.68,280.42,280.48,357443.0,254.7681,254.8316,254.5956,254.6501,357443.0
2019-03-15 10:50:00,280.48,280.57,280.47,280.51,239914.0,254.6501,254.7318,254.641,254.6773,239914.0
2019-03-15 10:55:00,280.52,280.75,280.51,280.67,259313.0,254.6864,254.8952,254.6773,254.8226,259313.0
2019-03-15 11:00:00,280.68,280.75,280.55,280.69,484041.0,254.8316,254.8952,254.7136,254.8407,484041.0
2019-03-15 11:05:00,280.69,280.81,280.66,280.81,298030.0,254.8407,254.9497,254.8135,254.9497,298030.0
2019-03-15 11:10:00,280.81,280.92,280.76,280.92,464109.0,254.9497,255.0495,254.9043,255.0495,464109.0
2019-03-15 11:15:00,280.91,281.15,280.91,281.13,818979.0,255.0405,255.2584,255.0405,255.2402,818979.0
2019-03-15 11:20:00,281.14,281.2,281.1,281.19,479682.0,255.2493,255.3038,255.213,255.2947,479682.0
2019-03-15 11:25:00,281.19,281.2,281.1,281.16,327595.0,255.2947,255.3038,255.213,255.2674,327595.0
2019-03-15 11:30:00,281.16,281.24,280.97,281.06,473869.0,255.2674,255.3401,255.0949,255.1766,473869.0
2019-03-15 11:35:00,281.05,281.08,280.96,281.04,485964.0,255.1676,255.1948,255.0859,255.1585,485964.0
2019-03-15 11:40:00,281.03,281.11,280.96,281.09,289427.0,255.1494,255.222,255.0859,255.2039,289427.0
2019-03-15 11:45:00,281.1,281.63,281.1,281.61,1144774.0,255.213,255.6942,255.213,255.676,1144774.0
2019-03-15 11:50:00,281.62,281.69,281.42,281.44,1120597.0,255.6851,255.7486,255.5035,255.5216,1120597.0
2019-03-15 11:55:00,281.44,281.52,281.38,281.51,600472.0,255.5216,255.5943,255.4672,255.5852,600472.0
2019-03-15 12:00:00,281.51,281.54,281.4,281.49,381007.0,255.5852,255.6124,255.4853,255.567,381007.0
2019-03-15 12:05:00,281.49,281.72,281.47,281.71,528867.0,255.567,255.7759,255.5489,255.7668,528867.0
2019-03-15 12:10:00,281.72,281.89,281.67,281.84,948816.0,255.7759,255.9302,255.7305,255.8848,948816.0
2019-03-15 12:15:00,281.83,281.9,281.73,281.81,552329.0,255.8757,255.9393,255.7849,255.8576,552329.0
2019-03-15 12:20:00,281.82,281.95,281.8,281.92,459837.0,255.8667,255.9847,255.8485,255.9574,459837.0
2019-03-15 12:25:00,281.92,281.93,281.73,281.81,527341.0,255.9574,255.9665,255.7849,255.8576,527341.0
2019-03-15 12:30:00,281.81,281.93,281.8,281.83,340769.0,255.8576,255.9665,255.8485,255.8757,340769.0
2019-03-15 12:35:00,281.83,281.95,281.8,281.95,310464.0,255.8757,255.9847,255.8485,255.9847,310464.0
2019-03-15 12:40:00,281.94,282.01,281.87,281.99,477271.0,255.9756,256.0392,255.912,256.021,477271.0
2019-03-15 12:45:00,281.98,282.02,281.94,282.0,441553.0,256.0119,256.0482,255.9756,256.0301,441553.0
2019-03-15 12:50:00,282.0,282.21,281.94,281.95,728965.0,256.0301,256.2207,255.9756,255.9847,728965.0
2019-03-15 12:55:00,281.95,281.97,281.79,281.9,567315.0,255.9847,256.0028,255.8394,255.9393,567315.0
2019-03-15 13:00:00,281.91,281.99,281.9,281.97,367642.0,255.9484,256.021,255.9393,256.0028,367642.0
2019-03-15 13:05:00,281.97,282.04,281.89,282.0,512430.0,256.0028,256.0664,255.9302,256.0301,512430.0
2019-03-15 13:10:00,282.0,282.02,281.94,281.94,295589.0,256.0301,256.0482,255.9756,255.9756,295589.0
2019-03-15 13:15:00,281.94,281.99,281.85,281.86,289094.0,255.9756,256.021,255.8939,255.903,289094.0
2019-03-15 13:20:00,281.85,281.85,281.76,281.81,413056.0,255.8939,255.8939,255.8122,255.8576,413056.0
2019-03-15 13:25:00,281.81,281.83,281.73,281.75,206551.0,255.8576,255.8757,255.7849,255.8031,206551.0
2019-03-15 13:30:00,281.75,281.83,281.71,281.82,284717.0,255.8031,255.8757,255.7668,255.8667,284717.0
2019-03-15 13:35:00,281.82,281.85,281.79,281.8,202253.0,255.8667,255.8939,255.8394,255.8485,202253.0
2019-03-15 13:40:00,281.81,281.89,281.73,281.86,248617.0,255.8576,255.9302,255.7849,255.903,248617.0
2019-03-15 13:45:00,281.86,281.94,281.82,281.89,374100.0,255.903,255.9756,255.8667,255.9302,374100.0
2019-03-15 13:50:00,281.88,281.91,281.79,281.8,248798.0,255.9211,255.9484,255.8394,255.8485,248798.0
2019-03-15 13:55:00,281.81,281.82,281.66,281.73,468360.0,255.8576,255.8667,255.7214,255.7849,468360.0
2019-03-15 14:00:00,281.73,281.77,281.64,281.66,309330.0,255.7849,255.8213,255.7032,255.7214,309330.0
2019-03-15 14:05:00,281.65,281.69,281.57,281.59,384423.0,255.7123,255.7486,255.6397,255.6578,384423.0
2019-03-15 14:10:00,281.59,281.61,281.46,281.47,448124.0,255.6578,255.676,255.5398,255.5489,448124.0
2019-03-15 14:15:00,281.48,281.58,281.46,281.47,801087.0,255.558,255.6488,255.5398,255.5489,801087.0
2019-03-15 14:20:00,281.47,281.5,281.33,281.36,951491.0,255.5489,255.5761,255.4218,255.449,951491.0
2019-03-15 14:25:00,281.36,281.49,281.35,281.45,451426.0,255.449,255.567,255.4399,255.5307,451426.0
2019-03-15 14:30:00,281.45,281.58,281.43,281.57,408957.0,255.5307,255.6488,255.5126,255.6397,408957.0
2019-03-15 14:35:00,281.57,281.67,281.48,281.62,657809.0,255.6397,255.7305,255.558,255.6851,657809.0
2019-03-15 14:40:00,281.62,281.7,281.57,281.6,336272.0,255.6851,255.7577,255.6397,255.6669,336272.0
2019-03-15 14:45:00,281.6,281.64,281.57,281.6,214034.0,255.6669,255.7032,255.6397,255.6669,214034.0
2019-03-15 14:50:00,281.6,281.61,281.47,281.55,256998.0,255.6669,255.676,255.5489,255.6215,256998.0
2019-03-15 14:55:00,281.55,281.58,281.49,281.55,278894.0,255.6215,255.6488,255.567,255.6215,278894.0
2019-03-15 15:00:00,281.56,281.56,281.43,281.45,418329.0,255.6306,255.6306,255.5126,255.5307,418329.0
2019-03-15 15:05:00,281.46,281.52,281.37,281.39,329150.0,255.5398,255.5943,255.4581,255.4763,329150.0
2019-03-15 15:10:00,281.39,281.4,281.29,281.32,1288008.0,255.4763,255.4853,255.3855,255.4127,1288008.0
2019-03-15 15:15:00,281.32,281.37,281.23,281.35,920303.0,255.4127,255.4581,255.331,255.4399,920303.0
2019-03-15 15:20:00,281.34,281.51,281.3,281.5,763151.0,255.4309,255.5852,255.3945,255.5761,763151.0
2019-03-15 15:25:00,281.51,281.56,281.45,281.47,402988.0,255.5852,255.6306,255.5307,255.5489,402988.0
2019-03-15 15:30:00,281.47,281.49,281.3,281.38,832782.0,255.5489,255.567,255.3945,255.4672,832782.0
2019-03-15 15:35:00,281.38,281.4,281.21,281.24,738348.0,255.4672,255.4853,255.3128,255.3401,738348.0
2019-03-15 15:40:00,281.24,281.48,281.23,281.43,686400.0,255.3401,255.558,255.331,255.5126,686400.0
2019-03-15 15:45:00,281.44,281.46,281.26,281.35,967763.0,255.5216,255.5398,255.3582,255.4399,967763.0
2019-03-15 15:50:00,281.34,281.34,280.91,280.92,2005902.0,255.4309,255.4309,255.0405,255.0495,2005902.0
2019-03-15 15:55:00,280.93,281.38,280.93,281.35,5781078.0,255.0586,255.4672,255.0586,255.4399,5781078.0
2019-03-18 09:30:00,281.55,281.88,281.53,281.82,1218935.0,255.6215,255.9211,255.6034,255.8667,1218935.0
2019-03-18 09:35:00,281.82,281.92,281.72,281.76,1472273.0,255.8667,255.9574,255.7759,255.8122,1472273.0
2019-03-18 09:40:00,281.77,282.05,281.75,282.0,851024.0,255.8213,256.0755,255.8031,256.0301,851024.0
2019-03-18 09:45:00,282.0,282.31,281.93,282.24,1143378.0,256.0301,256.3115,255.9665,256.248,1143378.0
2019-03-18 09:50:00,282.24,282.41,282.18,282.29,808300.0,256.248,256.4023,256.1935,256.2934,808300.0
2019-03-18 09:55:00,282.28,282.43,282.19,282.42,581772.0,256.2843,256.4205,256.2026,256.4114,581772.0
2019-03-18 10:00:00,282.43,282.58,282.42,282.46,898264.0,256.4205,256.5567,256.4114,256.4477,898264.0
2019-03-18 10:05:00,282.46,282.55,282.4,282.51,774960.0,256.4477,256.5294,256.3932,256.4931,774960.0
2019-03-18 10:10:00,282.52,282.63,282.19,282.21,894213.0,256.5022,256.6021,256.2026,256.2207,894213.0
2019-03-18 10:15:00,282.21,282.39,282.14,282.39,468804.0,256.2207,256.3842,256.1572,256.3842,468804.0
2019-03-18 10:20:00,282.4,282.48,282.3,282.33,522244.0,256.3932,256.4659,256.3024,256.3297,522244.0
2019-03-18 10:25:00,282.33,282.45,282.31,282.37,264520.0,256.3297,256.4386,256.3115,256.366,264520.0
2019-03-18 10:30:00,282.37,282.44,282.28,282.31,294754.0,256.366,256.4296,256.2843,256.3115,294754.0
2019-03-18 10:35:00,282.32,282.34,282.08,282.12,586746.0,256.3206,256.3388,256.1027,256.139,586746.0
2019-03-18 10:40:00,282.11,282.27,282.1,282.19,409755.0,256.1299,256.2752,256.1209,256.2026,409755.0
2019-03-18 10:45:00,282.19,282.45,282.13,282.43,471175.0,256.2026,256.4386,256.1481,256.4205,471175.0
2019-03-18 10:50:00,282.44,282.66,282.43,282.5,836610.0,256.4296,256.6293,256.4205,256.484,836610.0
2019-03-18 10:55:00,282.5,282.56,282.42,282.5,644826.0,256.484,256.5385,256.4114,256.484,644826.0
2019-03-18 11:00:00,282.5,282.55,282.32,282.41,693970.0,256.484,256.5294,256.3206,256.4023,693970.0
2019-03-18 11:05:00,282.4,282.49,282.4,282.41,459689.0,256.3932,256.475,256.3932,256.4023,459689.0
2019-03-18 11:10:00,282.41,282.46,282.25,282.25,464111.0,256.4023,256.4477,256.2571,256.2571,464111.0
2019-03-18 11:15:00,282.25,282.32,282.03,282.04,503773.0,256.2571,256.3206,256.0573,256.0664,503773.0
2019-03-18 11:20:00,282.03,282.04,281.65,281.69,763208.0,256.0573,256.0664,255.7123,255.7486,763208.0
2019-03-18 11:25:00,281.68,281.69,281.5,281.67,928349.0,255.7395,255.7486,255.5761,255.7305,928349.0
2019-03-18 11:30:00,281.66,281.66,281.4,281.45,960873.0,255.7214,255.7214,255.4853,255.5307,960873.0
2019-03-18 11:35:00,281.44,281.52,281.3,281.51,713738.0,255.5216,255.5943,255.3945,255.5852,713738.0
2019-03-18 11:40:00,281.51,281.6,281.48,281.53,489331.0,255.5852,255.6669,255.558,255.6034,489331.0
2019-03-18 11:45:00,281.52,281.7,281.48,281.68,560420.0,255.5943,255.7577,255.558,255.7395,560420.0
2019-03-18 11:50:00,281.69,281.82,281.56,281.64,491279.0,255.7486,255.8667,255.6306,255.7032,491279.0
2019-03-18 11:55:00,281.65,281.72,281.59,281.59,291028.0,255.7123,255.7759,255.6578,255.6578,291028.0
2019-03-18 12:00:00,281.61,281.71,281.47,281.53,473615.0,255.676,255.7668,255.5489,255.6034,473615.0
2019-03-18 12:05:00,281.53,281.61,281.43,281.51,315809.0,255.6034,255.676,255.5126,255.5852,315809.0
2019-03-18 12:10:00,281.5,281.61,281.45,281.6,266688.0,255.5761,255.676,255.5307,255.6669,266688.0
2019-03-18 12:15:00,281.6,281.65,281.48,281.51,620999.0,255.6669,255.7123,255.558,255.5852,620999.0
2019-03-18 12:20:00,281.51,281.72,281.46,281.59,388243.0,255.5852,255.7759,255.5398,255.6578,388243.0
2019-03-18 12:25:00,281.6,281.73,281.56,281.67,359941.0,255.6669,255.7849,255.6306,255.7305,359941.0
2019-03-18 12:30:00,281.67,281.68,281.46,281.53,401641.0,255.7305,255.7395,255.5398,255.6034,401641.0
2019-03-18 12:35:00,281.53,281.75,281.53,281.73,336462.0,255.6034,255.8031,255.6034,255.7849,336462.0
2019-03-18 12:40:00,281.72,281.78,281.7,281.78,202041.0,255.7759,255.8303,255.7577,255.8303,202041.0
2019-03-18 12:45:00,281.78,281.9,281.77,281.86,300753.0,255.8303,255.9393,255.8213,255.903,300753.0
2019-03-18 12:50:00,281.87,282.02,281.82,281.97,266118.0,255.912,256.0482,255.8667,256.0028,266118.0
2019-03-18 12:55:00,281.98,282.03,281.86,281.93,372893.0,256.0119,256.0573,255.903,255.9665,372893.0
2019-03-18 13:00:00,281.93,281.98,281.86,281.89,206488.0,255.9665,256.0119,255.903,255.9302,206488.0
2019-03-18 13:05:00,281.89,282.01,281.86,281.95,229333.0,255.9302,256.0392,255.903,255.9847,229333.0
2019-03-18 13:10:00,281.95,282.01,281.89,281.94,219400.0,255.9847,256.0392,255.9302,255.9756,219400.0
2019-03-18 13:15:00,281.93,281.93,281.84,281.85,194366.0,255.9665,255.9665,255.8848,255.8939,194366.0
2019-03-18 13:20:00,281.84,281.95,281.82,281.94,194253.0,255.8848,255.9847,255.8667,255.9756,194253.0
2019-03-18 13:25:00,281.95,282.01,281.9,281.92,186396.0,255.9847,256.0392,255.9393,255.9574,186396.0
2019-03-18 13:30:00,281.92,281.95,281.86,281.89,397602.0,255.9574,255.9847,255.903,255.9302,397602.0
2019-03-18 13:35:00,281.9,282.01,281.86,281.99,195398.0,255.9393,256.0392,255.903,256.021,195398.0
2019-03-18 13:40:00,282.0,282.18,281.99,282.17,480410.0,256.0301,256.1935,256.021,256.1844,480410.0
2019-03-18 13:45:00,282.17,282.18,282.06,282.1,283574.0,256.1844,256.1935,256.0846,256.1209,283574.0
2019-03-18 13:50:00,282.09,282.13,282.05,282.13,337993.0,256.1118,256.1481,256.0755,256.1481,337993.0
2019-03-18 13:55:00,282.13,282.13,282.04,282.11,284042.0,256.1481,256.1481,256.0664,256.1299,284042.0
2019-03-18 14:00:00,282.1,282.19,282.01,282.06,278426.0,256.1209,256.2026,256.0392,256.0846,278426.0
2019-03-18 14:05:00,282.06,282.09,282.02,282.04,178042.0,256.0846,256.1118,256.0482,256.0664,178042.0
2019-03-18 14:10:00,282.05,282.08,281.94,281.94,291173.0,256.0755,256.1027,255.9756,255.9756,291173.0
2019-03-18 14:15:00,281.94,282.06,281.94,282.03,422630.0,255.9756,256.0846,255.9756,256.0573,422630.0
2019-03-18 14:20:00,282.02,282.06,281.96,282.05,171885.0,256.0482,256.0846,255.9938,256.0755,171885.0
2019-03-18 14:25:00,282.04,282.1,282.03,282.06,193833.0,256.0664,256.1209,256.0573,256.0846,193833.0
2019-03-18 14:30:00,282.06,282.09,281.98,282.05,179801.0,256.0846,256.1118,256.0119,256.0755,179801.0
2019-03-18 14:35:00,282.05,282.2,282.04,282.13,480984.0,256.0755,256.2117,256.0664,256.1481,480984.0
2019-03-18 14:40:00,282.13,282.28,282.13,282.2,285801.0,256.1481,256.2843,256.1481,256.2117,285801.0
2019-03-18 14:45:00,282.2,282.29,282.2,282.25,173633.0,256.2117,256.2934,256.2117,256.2571,173633.0
2019-03-18 14:50:00,282.26,282.27,282.13,282.18,262938.0,256.2661,256.2752,256.1481,256.1935,262938.0
2019-03-18 14:55:00,282.19,282.21,282.09,282.16,459737.0,256.2026,256.2207,256.1118,256.1753,459737.0
2019-03-18 15:00:00,282.16,282.18,282.02,282.04,379640.0,256.1753,256.1935,256.0482,256.0664,379640.0
2019-03-18 15:05:00,282.02,282.05,281.97,282.0,416017.0,256.0482,256.0755,256.0028,256.0301,416017.0
2019-03-18 15:10:00,282.01,282.09,281.84,281.94,532824.0,256.0392,256.1118,255.8848,255.9756,532824.0
2019-03-18 15:15:00,281.94,282.11,281.92,282.09,739421.0,255.9756,256.1299,255.9574,256.1118,739421.0
2019-03-18 15:20:00,282.1,282.11,281.94,281.99,722486.0,256.1209,256.1299,255.9756,256.021,722486.0
2019-03-18 15:25:00,281.98,282.09,281.93,281.94,452003.0,256.0119,256.1118,255.9665,255.9756,452003.0
2019-03-18 15:30:00,281.94,282.13,281.93,282.11,469059.0,255.9756,256.1481,255.9665,256.1299,469059.0
2019-03-18 15:35:00,282.11,282.11,281.96,281.98,443869.0,256.1299,256.1299,255.9938,256.0119,443869.0
2019-03-18 15:40:00,281.98,282.37,281.96,282.35,886282.0,256.0119,256.366,255.9938,256.3478,886282.0
2019-03-18 15:45:00,282.36,282.56,282.36,282.52,3455825.0,256.3569,256.5385,256.3569,256.5022,3455825.0
2019-03-18 15:50:00,282.52,282.53,282.32,282.34,1249075.0,256.5022,256.5113,256.3206,256.3388,1249075.0
2019-03-18 15:55:00,282.34,282.44,282.2,282.39,2964624.0,256.3388,256.4296,256.2117,256.3842,2964624.0
2019-03-19 09:30:00,283.51,283.72,283.45,283.48,1572749.0,257.401,257.5917,257.3465,257.3738,1572749.0
2019-03-19 09:35:00,283.47,283.74,283.46,283.63,866209.0,257.3647,257.6098,257.3556,257.51,866209.0
2019-03-19 09:40:00,283.64,283.65,283.29,283.43,760929.0,257.519,257.5281,257.2013,257.3284,760929.0
2019-03-19 09:45:00,283.44,283.58,283.33,283.49,559257.0,257.3375,257.4646,257.2376,257.3829,559257.0
2019-03-19 09:50:00,283.48,283.51,283.32,283.39,711665.0,257.3738,257.401,257.2285,257.2921,711665.0
2019-03-19 09:55:00,283.38,283.44,283.15,283.17,708393.0,257.283,257.3375,257.0742,257.0923,708393.0
2019-03-19 10:00:00,283.18,283.42,283.17,283.3,602803.0,257.1014,257.3193,257.0923,257.2104,602803.0
2019-03-19 10:05:00,283.3,283.5,283.23,283.5,489690.0,257.2104,257.3919,257.1468,257.3919,489690.0
2019-03-19 10:10:00,283.5,283.56,283.43,283.49,509555.0,257.3919,257.4464,257.3284,257.3829,509555.0
2019-03-19 10:15:00,283.49,283.79,283.46,283.73,632512.0,257.3829,257.6552,257.3556,257.6008,632512.0
2019-03-19 10:20:00,283.74,283.74,283.51,283.52,516513.0,257.6098,257.6098,257.401,257.4101,516513.0
2019-03-19 10:25:00,283.52,283.59,283.21,283.28,604180.0,257.4101,257.4737,257.1286,257.1922,604180.0
2019-03-19 10:30:00,283.27,283.46,283.26,283.4,452902.0,257.1831,257.3556,257.174,257.3011,452902.0
2019-03-19 10:35:00,283.4,283.58,283.4,283.56,299085.0,257.3011,257.4646,257.3011,257.4464,299085.0
2019-03-19 10:40:00,283.56,283.56,283.38,283.39,293158.0,257.4464,257.4464,257.283,257.2921,293158.0
2019-03-19 10:45:00,283.39,283.49,283.32,283.4,502603.0,257.2921,257.3829,257.2285,257.3011,502603.0
2019-03-19 10:50:00,283.41,283.46,283.31,283.35,434170.0,257.3102,257.3556,257.2194,257.2558,434170.0
2019-03-19 10:55:00,283.36,283.36,282.98,283.01,1094451.0,257.2648,257.2648,256.9198,256.9471,1094451.0
2019-03-19 11:00:00,283.01,283.29,283.01,283.25,510042.0,256.9471,257.2013,256.9471,257.165,510042.0
2019-03-19 11:05:00,283.25,283.26,283.09,283.2,355292.0,257.165,257.174,257.0197,257.1196,355292.0
2019-03-19 11:10:00,283.2,283.4,283.05,283.38,522719.0,257.1196,257.3011,256.9834,257.283,522719.0
2019-03-19 11:15:00,283.38,283.39,283.29,283.32,352429.0,257.283,257.2921,257.2013,257.2285,352429.0
2019-03-19 11:20:00,283.33,283.49,283.33,283.46,322234.0,257.2376,257.3829,257.2376,257.3556,322234.0
2019-03-19 11:25:00,283.46,283.59,283.45,283.48,346041.0,257.3556,257.4737,257.3465,257.3738,346041.0
2019-03-19 11:30:00,283.48,283.56,283.38,283.48,333060.0,257.3738,257.4464,257.283,257.3738,333060.0
2019-03-19 11:35:00,283.48,283.6,283.45,283.56,354797.0,257.3738,257.4827,257.3465,257.4464,354797.0
2019-03-19 11:40:00,283.57,283.64,283.55,283.61,276713.0,257.4555,257.519,257.4373,257.4918,276713.0
2019-03-19 11:45:00,283.61,283.88,283.56,283.85,672548.0,257.4918,257.7369,257.4464,257.7097,672548.0
2019-03-19 11:50:00,283.86,283.95,283.8,283.81,562364.0,257.7188,257.8005,257.6643,257.6734,562364.0
2019-03-19 11:55:00,283.82,284.23,283.82,284.17,1303524.0,257.6825,258.0547,257.6825,258.0002,1303524.0
2019-03-19 12:00:00,284.17,284.36,284.15,284.16,787925.0,258.0002,258.1727,257.9821,257.9912,787925.0
2019-03-19 12:05:00,284.17,284.32,284.15,284.17,488490.0,258.0002,258.1364,257.9821,258.0002,488490.0
2019-03-19 12:10:00,284.17,284.23,284.11,284.19,321987.0,258.0002,258.0547,257.9458,258.0184,321987.0
2019-03-19 12:15:00,284.19,284.2,284.05,284.08,407070.0,258.0184,258.0275,257.8913,257.9185,407070.0
2019-03-19 12:20:00,284.07,284.1,283.98,284.04,475429.0,257.9094,257.9367,257.8277,257.8822,475429.0
2019-03-19 12:25:00,284.05,284.06,283.96,283.99,292369.0,257.8913,257.9004,257.8096,257.8368,292369.0
2019-03-19 12:30:00,283.99,284.09,283.94,283.99,513995.0,257.8368,257.9276,257.7914,257.8368,513995.0
2019-03-19 12:35:00,283.98,283.98,283.79,283.79,473487.0,257.8277,257.8277,257.6552,257.6552,473487.0
2019-03-19 12:40:00,283.8,283.94,283.77,283.8,763399.0,257.6643,257.7914,257.6371,257.6643,763399.0
2019-03-19 12:45:00,283.8,283.83,282.63,282.76,4812901.0,257.6643,257.6915,256.6021,256.7201,4812901.0
2019-03-19 12:50:00,282.75,283.12,282.67,282.87,1574649.0,256.711,257.0469,256.6384,256.82,1574649.0
2019-03-19 12:55:00,282.87,283.58,282.82,283.56,1435292.0,256.82,257.4646,256.7746,257.4464,1435292.0
2019-03-19 13:00:00,283.57,283.58,283.3,283.51,1011254.0,257.4555,257.4646,257.2104,257.401,1011254.0
2019-03-19 13:05:00,283.51,283.58,283.33,283.37,558708.0,257.401,257.4646,257.2376,257.2739,558708.0
2019-03-19 13:10:00,283.38,283.68,283.33,283.63,698459.0,257.283,257.5554,257.2376,257.51,698459.0
2019-03-19 13:15:00,283.64,283.66,283.54,283.56,408396.0,257.519,257.5372,257.4283,257.4464,408396.0
2019-03-19 13:20:00,283.56,283.68,283.5,283.53,343918.0,257.4464,257.5554,257.3919,257.4192,343918.0
2019-03-19 13:25:00,283.53,283.6,283.45,283.45,308434.0,257.4192,257.4827,257.3465,257.3465,308434.0
2019-03-19 13:30:00,283.45,283.51,283.39,283.48,363966.0,257.3465,257.401,257.2921,257.3738,363966.0
2019-03-19 13:35:00,283.48,283.61,283.47,283.48,452665.0,257.3738,257.4918,257.3647,257.3738,452665.0
2019-03-19 13:40:00,283.49,283.54,283.31,283.35,303650.0,257.3829,257.4283,257.2194,257.2558,303650.0
2019-03-19 13:45:00,283.35,283.36,283.17,283.28,467798.0,257.2558,257.2648,257.0923,257.1922,467798.0
2019-03-19 13:50:00,283.28,283.34,283.15,283.18,302970.0,257.1922,257.2467,257.0742,257.1014,302970.0
2019-03-19 13:55:00,283.18,283.25,283.11,283.15,292764.0,257.1014,257.165,257.0379,257.0742,292764.0
2019-03-19 14:00:00,283.15,283.28,283.12,283.25,315949.0,257.0742,257.1922,257.0469,257.165,315949.0
2019-03-19 14:05:00,283.26,283.32,283.02,283.12,560763.0,257.174,257.2285,256.9561,257.0469,560763.0
2019-03-19 14:10:00,283.13,283.15,282.87,282.97,494353.0,257.056,257.0742,256.82,256.9107,494353.0
2019-03-19 14:15:00,282.97,282.99,282.73,282.99,527316.0,256.9107,256.9289,256.6928,256.9289,527316.0
2019-03-19 14:20:00,282.99,283.06,282.87,282.91,322466.0,256.9289,256.9925,256.82,256.8563,322466.0
2019-03-19 14:25:00,282.91,283.15,282.89,283.12,309142.0,256.8563,257.0742,256.8381,257.0469,309142.0
2019-03-19 14:30:00,283.13,283.19,283.05,283.12,330860.0,257.056,257.1105,256.9834,257.0469,330860.0
2019-03-19 14:35:00,283.12,283.26,283.11,283.16,296101.0,257.0469,257.174,257.0379,257.0833,296101.0
2019-03-19 14:40:00,283.17,283.39,283.16,283.35,323704.0,257.0923,257.2921,257.0833,257.2558,323704.0
2019-03-19 14:45:00,283.36,283.37,283.21,283.22,223113.0,257.2648,257.2739,257.1286,257.1377,223113.0
2019-03-19 14:50:00,283.22,283.23,283.03,283.17,399224.0,257.1377,257.1468,256.9652,257.0923,399224.0
2019-03-19 14:55:00,283.18,283.19,282.75,282.87,640159.0,257.1014,257.1105,256.711,256.82,640159.0
2019-03-19 15:00:00,282.88,282.95,282.68,282.84,994445.0,256.829,256.8926,256.6475,256.7927,994445.0
2019-03-19 15:05:00,282.84,283.0,282.8,282.84,956509.0,256.7927,256.938,256.7564,256.7927,956509.0
2019-03-19 15:10:00,282.84,282.85,282.52,282.57,1790196.0,256.7927,256.8018,256.5022,256.5476,1790196.0
2019-03-19 15:15:00,282.57,282.59,282.34,282.39,1510192.0,256.5476,256.5657,256.3388,256.3842,1510192.0
2019-03-19 15:20:00,282.4,282.41,282.08,282.11,1959453.0,256.3932,256.4023,256.1027,256.1299,1959453.0
2019-03-19 15:25:00,282.12,282.2,281.97,282.08,1163512.0,256.139,256.2117,256.0028,256.1027,1163512.0
2019-03-19 15:30:00,282.09,282.25,281.87,282.14,1415873.0,256.1118,256.2571,255.912,256.1572,1415873.0
2019-03-19 15:35:00,282.14,282.15,281.73,281.75,1545048.0,256.1572,256.1663,255.7849,255.8031,1545048.0
2019-03-19 15:40:00,281.75,281.75,281.41,281.54,2094528.0,255.8031,255.8031,255.4944,255.6124,2094528.0
2019-03-19 15:45:00,281.55,282.03,281.5,282.03,1892103.0,255.6215,256.0573,255.5761,256.0573,1892103.0
2019-03-19 15:50:00,282.02,282.09,281.74,281.74,1835355.0,256.0482,256.1118,255.794,255.794,1835355.0
2019-03-19 15:55:00,281.73,282.51,281.71,282.48,5757684.0,255.7849,256.4931,255.7668,256.4659,5757684.0
2019-03-20 09:30:00,282.17,282.24,281.58,281.68,1752608.0,256.1844,256.248,255.6488,255.7395,1752608.0
2019-03-20 09:35:00,281.68,281.72,281.37,281.41,1288458.0,255.7395,255.7759,255.4581,255.4944,1288458.0
2019-03-20 09:40:00,281.4,281.63,281.32,281.62,760860.0,255.4853,255.6942,255.4127,255.6851,760860.0
2019-03-20 09:45:00,281.62,281.69,281.45,281.64,511909.0,255.6851,255.7486,255.5307,255.7032,511909.0
2019-03-20 09:50:00,281.65,281.75,281.51,281.51,503384.0,255.7123,255.8031,255.5852,255.5852,503384.0
2019-03-20 09:55:00,281.5,281.64,281.21,281.3,925773.0,255.5761,255.7032,255.3128,255.3945,925773.0
2019-03-20 10:00:00,281.3,281.59,281.26,281.51,715718.0,255.3945,255.6578,255.3582,255.5852,715718.0
2019-03-20 10:05:00,281.51,281.8,281.41,281.61,738176.0,255.5852,255.8485,255.4944,255.676,738176.0
2019-03-20 10:10:00,281.62,281.62,281.3,281.41,476273.0,255.6851,255.6851,255.3945,255.4944,476273.0
2019-03-20 10:15:00,281.42,281.44,281.21,281.31,663527.0,255.5035,255.5216,255.3128,255.4036,663527.0
2019-03-20 10:20:00,281.3,281.4,281.08,281.26,909324.0,255.3945,255.4853,255.1948,255.3582,909324.0
2019-03-20 10:25:00,281.27,281.52,281.25,281.44,581161.0,255.3673,255.5943,255.3491,255.5216,581161.0
2019-03-20 10:30:00,281.44,281.62,281.34,281.38,555052.0,255.5216,255.6851,255.4309,255.4672,555052.0
2019-03-20 10:35:00,281.39,281.51,281.24,281.35,559214.0,255.4763,255.5852,255.3401,255.4399,559214.0
2019-03-20 10:40:00,281.37,281.53,281.26,281.47,399538.0,255.4581,255.6034,255.3582,255.5489,399538.0
2019-03-20 10:45:00,281.48,281.71,281.46,281.62,513154.0,255.558,255.7668,255.5398,255.6851,513154.0
2019-03-20 10:50:00,281.61,281.68,281.53,281.55,298299.0,255.676,255.7395,255.6034,255.6215,298299.0
2019-03-20 10:55:00,281.56,281.7,281.53,281.63,236658.0,255.6306,255.7577,255.6034,255.6942,236658.0
2019-03-20 11:00:00,281.63,281.85,281.63,281.68,448455.0,255.6942,255.8939,255.6942,255.7395,448455.0
2019-03-20 11:05:00,281.68,281.8,281.67,281.76,306286.0,255.7395,255.8485,255.7305,255.8122,306286.0
2019-03-20 11:10:00,281.75,281.76,281.58,281.58,411267.0,255.8031,255.8122,255.6488,255.6488,411267.0
2019-03-20 11:15:00,281.56,281.75,281.44,281.7,391977.0,255.6306,255.8031,255.5216,255.7577,391977.0
2019-03-20 11:20:00,281.7,281.76,281.55,281.58,483061.0,255.7577,255.8122,255.6215,255.6488,483061.0
2019-03-20 11:25:00,281.59,281.64,281.5,281.6,361622.0,255.6578,255.7032,255.5761,255.6669,361622.0
2019-03-20 11:30:00,281.59,281.68,281.43,281.52,357826.0,255.6578,255.7395,255.5126,255.5943,357826.0
2019-03-20 11:35:00,281.51,281.52,281.35,281.37,333333.0,255.5852,255.5943,255.4399,255.4581,333333.0
2019-03-20 11:40:00,281.36,281.39,281.2,281.24,399896.0,255.449,255.4763,255.3038,255.3401,399896.0
2019-03-20 11:45:00,281.24,281.36,281.07,281.13,469113.0,255.3401,255.449,255.1857,255.2402,469113.0
2019-03-20 11:50:00,281.12,281.28,280.94,281.02,727535.0,255.2311,255.3764,255.0677,255.1403,727535.0
2019-03-20 11:55:00,281.02,281.02,280.65,280.76,715175.0,255.1403,255.1403,254.8044,254.9043,715175.0
2019-03-20 12:00:00,280.76,280.96,280.76,280.93,628504.0,254.9043,255.0859,254.9043,255.0586,628504.0
2019-03-20 12:05:00,280.93,281.16,280.89,281.15,491552.0,255.0586,255.2674,255.0223,255.2584,491552.0
2019-03-20 12:10:00,281.15,281.16,281.0,281.06,353784.0,255.2584,255.2674,255.1222,255.1766,353784.0
2019-03-20 12:15:00,281.06,281.22,281.04,281.11,278275.0,255.1766,255.3219,255.1585,255.222,278275.0
2019-03-20 12:20:00,281.1,281.12,280.96,281.0,343010.0,255.213,255.2311,255.0859,255.1222,343010.0
2019-03-20 12:25:00,281.0,281.19,280.98,281.15,481833.0,255.1222,255.2947,255.104,255.2584,481833.0
2019-03-20 12:30:00,281.14,281.14,280.32,280.55,1987567.0,255.2493,255.2493,254.5048,254.7136,1987567.0
2019-03-20 12:35:00,280.55,280.73,280.34,280.72,959960.0,254.7136,254.877,254.5229,254.868,959960.0
2019-03-20 12:40:00,280.71,280.84,280.63,280.74,545325.0,254.8589,254.9769,254.7862,254.8861,545325.0
2019-03-20 12:45:00,280.73,280.88,280.61,280.79,385588.0,254.877,255.0132,254.7681,254.9315,385588.0
2019-03-20 12:50:00,280.79,280.91,280.68,280.78,458442.0,254.9315,255.0405,254.8316,254.9224,458442.0
2019-03-20 12:55:00,280.75,280.94,280.75,280.91,279544.0,254.8952,255.0677,254.8952,255.0405,279544.0
2019-03-20 13:00:00,280.9,280.97,280.79,280.95,327489.0,255.0314,255.0949,254.9315,255.0768,327489.0
2019-03-20 13:05:00,280.94,281.04,280.9,280.94,321967.0,255.0677,255.1585,255.0314,255.0677,321967.0
2019-03-20 13:10:00,280.94,281.08,280.93,281.02,310691.0,255.0677,255.1948,255.0586,255.1403,310691.0
2019-03-20 13:15:00,281.02,281.04,280.88,280.96,198057.0,255.1403,255.1585,255.0132,255.0859,198057.0
2019-03-20 13:20:00,280.97,281.01,280.85,280.98,175394.0,255.0949,255.1312,254.986,255.104,175394.0
2019-03-20 13:25:00,280.97,281.03,280.83,280.84,210063.0,255.0949,255.1494,254.9678,254.9769,210063.0
2019-03-20 13:30:00,280.85,280.96,280.8,280.93,303698.0,254.986,255.0859,254.9406,255.0586,303698.0
2019-03-20 13:35:00,280.93,281.11,280.91,281.08,318559.0,255.0586,255.222,255.0405,255.1948,318559.0
2019-03-20 13:40:00,281.09,281.13,280.98,281.07,278706.0,255.2039,255.2402,255.104,255.1857,278706.0
2019-03-20 13:45:00,281.07,281.13,280.97,281.06,242920.0,255.1857,255.2402,255.0949,255.1766,242920.0
2019-03-20 13:50:00,281.07,281.1,280.92,281.08,465788.0,255.1857,255.213,255.0495,255.1948,465788.0
2019-03-20 13:55:00,281.09,281.3,281.0,281.24,603122.0,255.2039,255.3945,255.1222,255.3401,603122.0
2019-03-20 14:00:00,281.24,282.61,281.24,282.47,5027484.0,255.3401,256.5839,255.3401,256.4568,5027484.0
2019-03-20 14:05:00,282.47,282.88,282.25,282.44,2243206.0,256.4568,256.829,256.2571,256.4296,2243206.0
2019-03-20 14:10:00,282.44,282.86,282.42,282.71,1678681.0,256.4296,256.8109,256.4114,256.6747,1678681.0
2019-03-20 14:15:00,282.71,282.78,282.23,282.27,1178121.0,256.6747,256.7382,256.2389,256.2752,1178121.0
2019-03-20 14:20:00,282.26,282.71,282.16,282.64,1612299.0,256.2661,256.6747,256.1753,256.6111,1612299.0
2019-03-20 14:25:00,282.64,283.15,282.63,283.11,1623127.0,256.6111,257.0742,256.6021,257.0379,1623127.0
2019-03-20 14:30:00,283.11,283.35,282.79,283.19,1698858.0,257.0379,257.2558,256.7473,257.1105,1698858.0
2019-03-20 14:35:00,283.2,283.39,283.06,283.3,1009131.0,257.1196,257.2921,256.9925,257.2104,1009131.0
2019-03-20 14:40:00,283.3,283.36,282.98,283.14,1274452.0,257.2104,257.2648,256.9198,257.0651,1274452.0
2019-03-20 14:45:00,283.14,283.49,283.05,283.29,1074758.0,257.0651,257.3829,256.9834,257.2013,1074758.0
2019-03-20 14:50:00,283.29,283.5,283.12,283.12,913505.0,257.2013,257.3919,257.0469,257.0469,913505.0
2019-03-20 14:55:00,283.13,283.24,282.93,283.14,1163686.0,257.056,257.1559,256.8744,257.0651,1163686.0
2019-03-20 15:00:00,283.16,283.36,282.65,282.75,1347580.0,257.0833,257.2648,256.6202,256.711,1347580.0
2019-03-20 15:05:00,282.75,282.84,282.51,282.81,1298468.0,256.711,256.7927,256.4931,256.7655,1298468.0
2019-03-20 15:10:00,282.81,282.93,282.56,282.82,690073.0,256.7655,256.8744,256.5385,256.7746,690073.0
2019-03-20 15:15:00,282.82,282.94,282.68,282.8,586252.0,256.7746,256.8835,256.6475,256.7564,586252.0
2019-03-20 15:20:00,282.79,282.88,282.62,282.62,414784.0,256.7473,256.829,256.593,256.593,414784.0
2019-03-20 15:25:00,282.63,282.72,282.46,282.59,1510188.0,256.6021,256.6838,256.4477,256.5657,1510188.0
2019-03-20 15:30:00,282.59,282.59,281.49,281.67,2253642.0,256.5657,256.5657,255.567,255.7305,2253642.0
2019-03-20 15:35:00,281.67,281.92,281.65,281.72,1347838.0,255.7305,255.9574,255.7123,255.7759,1347838.0
2019-03-20 15:40:00,281.72,281.93,281.58,281.8,1088719.0,255.7759,255.9665,255.6488,255.8485,1088719.0
2019-03-20 15:45:00,281.79,282.24,281.77,281.91,1576924.0,255.8394,256.248,255.8213,255.9484,1576924.0
2019-03-20 15:50:00,281.91,281.93,281.57,281.63,1644813.0,255.9484,255.9665,255.6397,255.6942,1644813.0
2019-03-20 15:55:00,281.62,281.86,281.42,281.53,5191977.0,255.6851,255.903,255.5035,255.6034,5191977.0
2019-03-21 09:30:00,280.63,281.14,280.59,281.13,1274128.0,254.7862,255.2493,254.7499,255.2402,1274128.0
2019-03-21 09:35:00,281.14,281.78,281.13,281.56,1492807.0,255.2493,255.8303,255.2402,255.6306,1492807.0
2019-03-21 09:40:00,281.57,281.83,281.55,281.73,1055883.0,255.6397,255.8757,255.6215,255.7849,1055883.0
2019-03-21 09:45:00,281.71,282.02,281.7,281.95,869085.0,255.7668,256.0482,255.7577,255.9847,869085.0
2019-03-21 09:50:00,281.95,282.07,281.81,282.04,773310.0,255.9847,256.0936,255.8576,256.0664,773310.0
2019-03-21 09:55:00,282.02,282.42,282.01,282.13,1130534.0,256.0482,256.4114,256.0392,256.1481,1130534.0
2019-03-21 10:00:00,282.13,282.33,282.1,282.27,707219.0,256.1481,256.3297,256.1209,256.2752,707219.0
2019-03-21 10:05:00,282.28,282.61,282.27,282.48,717886.0,256.2843,256.5839,256.2752,256.4659,717886.0
2019-03-21 10:10:00,282.48,282.62,282.38,282.43,635234.0,256.4659,256.593,256.3751,256.4205,635234.0
2019-03-21 10:15:00,282.44,282.44,282.19,282.23,647857.0,256.4296,256.4296,256.2026,256.2389,647857.0
2019-03-21 10:20:00,282.23,282.4,282.19,282.36,471417.0,256.2389,256.3932,256.2026,256.3569,471417.0
2019-03-21 10:25:00,282.36,282.72,282.36,282.61,717939.0,256.3569,256.6838,256.3569,256.5839,717939.0
2019-03-21 10:30:00,282.62,282.78,282.48,282.74,591272.0,256.593,256.7382,256.4659,256.7019,591272.0
2019-03-21 10:35:00,282.73,282.85,282.57,282.77,648993.0,256.6928,256.8018,256.5476,256.7292,648993.0
2019-03-21 10:40:00,282.77,282.84,282.61,282.78,501942.0,256.7292,256.7927,256.5839,256.7382,501942.0
2019-03-21 10:45:00,282.77,282.89,282.58,282.69,462532.0,256.7292,256.8381,256.5567,256.6565,462532.0
2019-03-21 10:50:00,282.67,283.01,282.66,283.0,403440.0,256.6384,256.9471,256.6293,256.938,403440.0
2019-03-21 10:55:00,283.01,283.13,282.85,283.12,639411.0,256.9471,257.056,256.8018,257.0469,639411.0
2019-03-21 11:00:00,283.12,283.61,283.11,283.5,1597056.0,257.0469,257.4918,257.0379,257.3919,1597056.0
2019-03-21 11:05:00,283.51,283.59,283.28,283.36,1067365.0,257.401,257.4737,257.1922,257.2648,1067365.0
2019-03-21 11:10:00,283.36,283.4,283.25,283.35,461799.0,257.2648,257.3011,257.165,257.2558,461799.0
2019-03-21 11:15:00,283.35,283.46,283.28,283.33,398350.0,257.2558,257.3556,257.1922,257.2376,398350.0
2019-03-21 11:20:00,283.33,283.42,283.27,283.42,412247.0,257.2376,257.3193,257.1831,257.3193,412247.0
2019-03-21 11:25:00,283.43,283.55,283.25,283.31,549587.0,257.3284,257.4373,257.165,257.2194,549587.0
2019-03-21 11:30:00,283.31,283.52,283.18,283.33,643661.0,257.2194,257.4101,257.1014,257.2376,643661.0
2019-03-21 11:35:00,283.32,283.5,283.26,283.39,267609.0,257.2285,257.3919,257.174,257.2921,267609.0
2019-03-21 11:40:00,283.39,283.8,283.32,283.66,1133695.0,257.2921,257.6643,257.2285,257.5372,1133695.0
2019-03-21 11:45:00,283.67,283.85,283.65,283.79,671223.0,257.5463,257.7097,257.5281,257.6552,671223.0
2019-03-21 11:50:00,283.8,283.96,283.76,283.93,632848.0,257.6643,257.8096,257.628,257.7823,632848.0
2019-03-21 11:55:00,283.94,284.25,283.87,284.2,954225.0,257.7914,258.0729,257.7279,258.0275,954225.0
2019-03-21 12:00:00,284.19,284.24,283.94,283.95,735041.0,258.0184,258.0638,257.7914,257.8005,735041.0
2019-03-21 12:05:00,283.95,284.06,283.84,283.92,735523.0,257.8005,257.9004,257.7006,257.7733,735523.0
2019-03-21 12:10:00,283.92,284.02,283.88,283.95,461116.0,257.7733,257.8641,257.7369,257.8005,461116.0
2019-03-21 12:15:00,283.95,284.01,283.73,283.74,319668.0,257.8005,257.855,257.6008,257.6098,319668.0
2019-03-21 12:20:00,283.74,283.79,283.67,283.71,563867.0,257.6098,257.6552,257.5463,257.5826,563867.0
2019-03-21 12:25:00,283.71,283.71,283.4,283.46,590883.0,257.5826,257.5826,257.3011,257.3556,590883.0
2019-03-21 12:30:00,283.46,283.54,283.36,283.48,451415.0,257.3556,257.4283,257.2648,257.3738,451415.0
2019-03-21 12:35:00,283.49,283.55,283.26,283.44,513384.0,257.3829,257.4373,257.174,257.3375,513384.0
2019-03-21 12:40:00,283.44,283.58,283.38,283.52,316382.0,257.3375,257.4646,257.283,257.4101,316382.0
2019-03-21 12:45:00,283.53,283.55,283.36,283.49,216137.0,257.4192,257.4373,257.2648,257.3829,216137.0
2019-03-21 12:50:00,283.48,283.6,283.35,283.52,299248.0,257.3738,257.4827,257.2558,257.4101,299248.0
2019-03-21 12:55:00,283.53,283.6,283.48,283.54,268903.0,257.4192,257.4827,257.3738,257.4283,268903.0
2019-03-21 13:00:00,283.55,283.88,283.54,283.87,410501.0,257.4373,257.7369,257.4283,257.7279,410501.0
2019-03-21 13:05:00,283.86,284.03,283.85,283.96,463959.0,257.7188,257.8731,257.7097,257.8096,463959.0
2019-03-21 13:10:00,283.96,284.05,283.91,283.93,325770.0,257.8096,257.8913,257.7642,257.7823,325770.0
2019-03-21 13:15:00,283.93,283.93,283.8,283.84,188225.0,257.7823,257.7823,257.6643,257.7006,188225.0
2019-03-21 13:20:00,283.83,283.92,283.72,283.91,352624.0,257.6915,257.7733,257.5917,257.7642,352624.0
2019-03-21 13:25:00,283.92,284.1,283.89,284.09,522938.0,257.7733,257.9367,257.746,257.9276,522938.0
2019-03-21 13:30:00,284.09,284.2,284.03,284.04,482601.0,257.9276,258.0275,257.8731,257.8822,482601.0
2019-03-21 13:35:00,284.03,284.08,283.82,283.86,412313.0,257.8731,257.9185,257.6825,257.7188,412313.0
2019-03-21 13:40:00,283.85,284.04,283.77,283.92,451006.0,257.7097,257.8822,257.6371,257.7733,451006.0
2019-03-21 13:45:00,283.93,284.11,283.85,284.09,437823.0,257.7823,257.9458,257.7097,257.9276,437823.0
2019-03-21 13:50:00,284.1,284.27,284.05,284.23,721763.0,257.9367,258.091,257.8913,258.0547,721763.0
2019-03-21 13:55:00,284.23,284.23,283.92,284.07,459462.0,258.0547,258.0547,257.7733,257.9094,459462.0
2019-03-21 14:00:00,284.07,284.33,284.07,284.33,776795.0,257.9094,258.1455,257.9094,258.1455,776795.0
2019-03-21 14:05:00,284.32,284.46,284.24,284.42,741787.0,258.1364,258.2635,258.0638,258.2272,741787.0
2019-03-21 14:10:00,284.43,284.62,284.37,284.48,1828078.0,258.2363,258.4088,258.1818,258.2817,1828078.0
2019-03-21 14:15:00,284.47,284.62,284.46,284.52,892744.0,258.2726,258.4088,258.2635,258.318,892744.0
2019-03-21 14:20:00,284.52,284.72,284.5,284.66,810197.0,258.318,258.4996,258.2998,258.4451,810197.0
2019-03-21 14:25:00,284.66,284.8,284.61,284.78,926691.0,258.4451,258.5722,258.3997,258.5541,926691.0
2019-03-21 14:30:00,284.78,284.87,284.72,284.75,777670.0,258.5541,258.6358,258.4996,258.5268,777670.0
2019-03-21 14:35:00,284.75,284.94,284.7,284.91,698229.0,258.5268,258.6993,258.4814,258.6721,698229.0
2019-03-21 14:40:00,284.91,284.96,284.83,284.93,725278.0,258.6721,258.7175,258.5995,258.6902,725278.0
2019-03-21 14:45:00,284.94,285.0,284.91,284.99,707386.0,258.6993,258.7538,258.6721,258.7447,707386.0
2019-03-21 14:50:00,284.99,285.0,284.84,284.92,682008.0,258.7447,258.7538,258.6085,258.6812,682008.0
2019-03-21 14:55:00,284.91,284.91,284.7,284.73,677982.0,258.6721,258.6721,258.4814,258.5087,677982.0
2019-03-21 15:00:00,284.74,284.86,284.6,284.81,790846.0,258.5177,258.6267,258.3906,258.5813,790846.0
2019-03-21 15:05:00,284.81,285.18,284.81,284.99,1192461.0,258.5813,258.9172,258.5813,258.7447,1192461.0
2019-03-21 15:10:00,284.99,284.99,284.45,284.55,1391983.0,258.7447,258.7447,258.2545,258.3452,1391983.0
2019-03-21 15:15:00,284.55,284.72,284.43,284.71,1131975.0,258.3452,258.4996,258.2363,258.4905,1131975.0
2019-03-21 15:20:00,284.7,284.85,284.61,284.83,823418.0,258.4814,258.6176,258.3997,258.5995,823418.0
2019-03-21 15:25:00,284.84,284.87,284.63,284.67,901134.0,258.6085,258.6358,258.4179,258.4542,901134.0
2019-03-21 15:30:00,284.67,284.83,284.55,284.7,1137310.0,258.4542,258.5995,258.3452,258.4814,1137310.0
2019-03-21 15:35:00,284.71,284.88,284.61,284.82,1452873.0,258.4905,258.6449,258.3997,258.5904,1452873.0
2019-03-21 15:40:00,284.82,285.12,284.76,285.09,1846085.0,258.5904,258.8628,258.5359,258.8355,1846085.0
2019-03-21 15:45:00,285.09,285.11,284.65,284.67,2125033.0,258.8355,258.8537,258.436,258.4542,2125033.0
2019-03-21 15:50:00,284.67,284.78,284.5,284.58,2329372.0,258.4542,258.5541,258.2998,258.3725,2329372.0
2019-03-21 15:55:00,284.58,284.71,284.47,284.67,4445805.0,258.3725,258.4905,258.2726,258.4542,4445805.0
2019-03-22 09:30:00,283.22,283.81,283.18,283.59,1822685.0,257.1377,257.6734,257.1014,257.4737,1822685.0
2019-03-22 09:35:00,283.6,283.7,283.39,283.68,1143514.0,257.4827,257.5735,257.2921,257.5554,1143514.0
2019-03-22 09:40:00,283.68,283.8,283.37,283.38,988960.0,257.5554,257.6643,257.2739,257.283,988960.0
2019-03-22 09:45:00,283.37,283.43,282.47,282.54,2063365.0,257.2739,257.3284,256.4568,256.5203,2063365.0
2019-03-22 09:50:00,282.54,282.81,282.0,282.0,1790048.0,256.5203,256.7655,256.0301,256.0301,1790048.0
2019-03-22 09:55:00,282.01,282.07,281.73,281.93,2206224.0,256.0392,256.0936,255.7849,255.9665,2206224.0
2019-03-22 10:00:00,281.94,282.3,281.86,281.89,2018455.0,255.9756,256.3024,255.903,255.9302,2018455.0
2019-03-22 10:05:00,281.88,282.47,281.8,282.36,1482683.0,255.9211,256.4568,255.8485,256.3569,1482683.0
2019-03-22 10:10:00,282.35,282.53,282.21,282.38,801997.0,256.3478,256.5113,256.2207,256.3751,801997.0
2019-03-22 10:15:00,282.37,282.82,282.25,282.81,858873.0,256.366,256.7746,256.2571,256.7655,858873.0
2019-03-22 10:20:00,282.81,283.01,282.48,282.5,1384803.0,256.7655,256.9471,256.4659,256.484,1384803.0
2019-03-22 10:25:00,282.5,282.54,282.05,282.12,1184320.0,256.484,256.5203,256.0755,256.139,1184320.0
2019-03-22 10:30:00,282.13,282.46,282.13,282.23,749747.0,256.1481,256.4477,256.1481,256.2389,749747.0
2019-03-22 10:35:00,282.24,282.62,282.21,282.41,957969.0,256.248,256.593,256.2207,256.4023,957969.0
2019-03-22 10:40:00,282.4,282.44,281.94,282.28,1301775.0,256.3932,256.4296,255.9756,256.2843,1301775.0
2019-03-22 10:45:00,282.28,282.28,281.63,281.64,1253251.0,256.2843,256.2843,255.6942,255.7032,1253251.0
2019-03-22 10:50:00,281.64,281.76,281.48,281.74,1373572.0,255.7032,255.8122,255.558,255.794,1373572.0
2019-03-22 10:55:00,281.74,282.01,281.41,281.46,1002648.0,255.794,256.0392,255.4944,255.5398,1002648.0
2019-03-22 11:00:00,281.45,281.56,281.27,281.32,1472980.0,255.5307,255.6306,255.3673,255.4127,1472980.0
2019-03-22 11:05:00,281.32,281.57,281.24,281.35,850095.0,255.4127,255.6397,255.3401,255.4399,850095.0
2019-03-22 11:10:00,281.35,281.57,281.07,281.56,1439353.0,255.4399,255.6397,255.1857,255.6306,1439353.0
2019-03-22 11:15:00,281.55,281.87,281.12,281.7,1322411.0,255.6215,255.912,255.2311,255.7577,1322411.0
2019-03-22 11:20:00,281.71,281.76,281.29,281.31,754542.0,255.7668,255.8122,255.3855,255.4036,754542.0
2019-03-22 11:25:00,281.32,281.6,281.1,281.18,946840.0,255.4127,255.6669,255.213,255.2856,946840.0
2019-03-22 11:30:00,281.17,281.43,280.98,281.01,935461.0,255.2765,255.5126,255.104,255.1312,935461.0
2019-03-22 11:35:00,281.01,281.09,280.67,280.69,1528869.0,255.1312,255.2039,254.8226,254.8407,1528869.0
2019-03-22 11:40:00,280.69,280.83,280.34,280.46,2228555.0,254.8407,254.9678,254.5229,254.6319,2228555.0
2019-03-22 11:45:00,280.46,280.66,280.3,280.54,1269917.0,254.6319,254.8135,254.4866,254.7045,1269917.0
2019-03-22 11:50:00,280.55,280.57,279.93,280.02,1596632.0,254.7136,254.7318,254.1507,254.2324,1596632.0
2019-03-22 11:55:00,280.01,280.31,279.62,279.64,2288358.0,254.2233,254.4957,253.8693,253.8874,2288358.0
2019-03-22 12:00:00,279.65,280.34,279.6,280.22,1993966.0,253.8965,254.5229,253.8511,254.414,1993966.0
2019-03-22 12:05:00,280.22,280.42,280.07,280.23,1038422.0,254.414,254.5956,254.2778,254.4231,1038422.0
2019-03-22 12:10:00,280.23,280.26,279.8,279.82,938038.0,254.4231,254.4503,254.0327,254.0508,938038.0
2019-03-22 12:15:00,279.82,280.28,279.77,279.98,1346533.0,254.0508,254.4685,254.0054,254.1961,1346533.0
2019-03-22 12:20:00,279.99,280.4,279.93,280.21,1136495.0,254.2052,254.5774,254.1507,254.4049,1136495.0
2019-03-22 12:25:00,280.21,280.26,279.79,279.95,985229.0,254.4049,254.4503,254.0236,254.1689,985229.0
2019-03-22 12:30:00,279.94,280.36,279.81,280.28,1321073.0,254.1598,254.5411,254.0418,254.4685,1321073.0
2019-03-22 12:35:00,280.29,280.31,279.88,279.94,847080.0,254.4776,254.4957,254.1053,254.1598,847080.0
2019-03-22 12:40:00,279.94,279.95,279.33,279.38,1436517.0,254.1598,254.1689,253.606,253.6514,1436517.0
2019-03-22 12:45:00,279.4,279.77,279.37,279.64,1083338.0,253.6695,254.0054,253.6423,253.8874,1083338.0
2019-03-22 12:50:00,279.64,280.25,279.53,280.24,1147565.0,253.8874,254.4412,253.7875,254.4322,1147565.0
2019-03-22 12:55:00,280.24,280.27,279.92,280.25,856625.0,254.4322,254.4594,254.1416,254.4412,856625.0
2019-03-22 13:00:00,280.25,280.61,280.13,280.32,1207208.0,254.4412,254.7681,254.3323,254.5048,1207208.0
2019-03-22 13:05:00,280.32,280.63,280.28,280.62,677982.0,254.5048,254.7862,254.4685,254.7772,677982.0
2019-03-22 13:10:00,280.61,280.62,280.2,280.32,879224.0,254.7681,254.7772,254.3958,254.5048,879224.0
2019-03-22 13:15:00,280.33,280.49,280.17,280.32,487251.0,254.5139,254.6591,254.3686,254.5048,487251.0
2019-03-22 13:20:00,280.31,280.41,280.03,280.2,802097.0,254.4957,254.5865,254.2415,254.3958,802097.0
2019-03-22 13:25:00,280.19,280.25,279.94,280.1,753713.0,254.3868,254.4412,254.1598,254.3051,753713.0
2019-03-22 13:30:00,280.1,280.52,280.0,280.21,633811.0,254.3051,254.6864,254.2143,254.4049,633811.0
2019-03-22 13:35:00,280.21,280.35,280.05,280.15,414465.0,254.4049,254.532,254.2597,254.3504,414465.0
2019-03-22 13:40:00,280.14,280.41,280.1,280.39,382057.0,254.3414,254.5865,254.3051,254.5683,382057.0
2019-03-22 13:45:00,280.38,280.44,280.1,280.13,469041.0,254.5593,254.6137,254.3051,254.3323,469041.0
2019-03-22 13:50:00,280.12,280.2,279.92,280.05,795607.0,254.3232,254.3958,254.1416,254.2597,795607.0
2019-03-22 13:55:00,280.03,280.07,279.65,279.81,731775.0,254.2415,254.2778,253.8965,254.0418,731775.0
2019-03-22 14:00:00,279.8,280.34,279.74,280.31,743010.0,254.0327,254.5229,253.9782,254.4957,743010.0
2019-03-22 14:05:00,280.3,280.43,280.19,280.35,600774.0,254.4866,254.6047,254.3868,254.532,600774.0
2019-03-22 14:10:00,280.34,280.73,280.32,280.68,768928.0,254.5229,254.877,254.5048,254.8316,768928.0
2019-03-22 14:15:00,280.69,281.1,280.69,280.78,1306739.0,254.8407,255.213,254.8407,254.9224,1306739.0
2019-03-22 14:20:00,280.78,281.01,280.77,280.91,935504.0,254.9224,255.1312,254.9134,255.0405,935504.0
2019-03-22 14:25:00,280.9,281.03,280.74,280.85,1004591.0,255.0314,255.1494,254.8861,254.986,1004591.0
2019-03-22 14:30:00,280.85,280.96,280.43,280.44,883389.0,254.986,255.0859,254.6047,254.6137,883389.0
2019-03-22 14:35:00,280.44,280.72,280.38,280.65,593621.0,254.6137,254.868,254.5593,254.8044,593621.0
2019-03-22 14:40:00,280.65,281.02,280.62,280.86,869803.0,254.8044,255.1403,254.7772,254.9951,869803.0
2019-03-22 14:45:00,280.86,281.26,280.84,281.13,1196608.0,254.9951,255.3582,254.9769,255.2402,1196608.0
2019-03-22 14:50:00,281.14,281.44,281.09,281.19,1253227.0,255.2493,255.5216,255.2039,255.2947,1253227.0
2019-03-22 14:55:00,281.19,281.37,281.17,281.19,895469.0,255.2947,255.4581,255.2765,255.2947,895469.0
2019-03-22 15:00:00,281.19,281.51,280.95,280.96,1349935.0,255.2947,255.5852,255.0768,255.0859,1349935.0
2019-03-22 15:05:00,280.96,281.2,280.96,281.01,853766.0,255.0859,255.3038,255.0859,255.1312,853766.0
2019-03-22 15:10:00,281.01,281.1,280.58,280.65,1292650.0,255.1312,255.213,254.7408,254.8044,1292650.0
2019-03-22 15:15:00,280.65,280.87,280.41,280.56,1059891.0,254.8044,255.0041,254.5865,254.7227,1059891.0
2019-03-22 15:20:00,280.56,280.85,280.53,280.83,796776.0,254.7227,254.986,254.6955,254.9678,796776.0
2019-03-22 15:25:00,280.83,280.87,280.28,280.32,891467.0,254.9678,255.0041,254.4685,254.5048,891467.0
2019-03-22 15:30:00,280.31,280.35,279.78,279.82,2069921.0,254.4957,254.532,254.0145,254.0508,2069921.0
2019-03-22 15:35:00,279.82,280.08,279.69,279.8,1982036.0,254.0508,254.2869,253.9328,254.0327,1982036.0
2019-03-22 15:40:00,279.81,279.89,279.52,279.57,2249193.0,254.0418,254.1144,253.7785,253.8239,2249193.0
2019-03-22 15:45:00,279.56,280.04,279.55,279.96,1974912.0,253.8148,254.2506,253.8057,254.1779,1974912.0
2019-03-22 15:50:00,279.96,279.96,279.59,279.69,2812238.0,254.1779,254.1779,253.842,253.9328,2812238.0
2019-03-22 15:55:00,279.7,279.7,279.18,279.25,6539521.0,253.9419,253.9419,253.4698,253.5333,6539521.0
2019-03-25 09:30:00,278.88,279.14,278.6,279.14,1975899.0,253.1974,253.4335,252.9432,253.4335,1975899.0
2019-03-25 09:35:00,279.13,280.02,279.12,279.94,1956244.0,253.4244,254.2324,253.4153,254.1598,1956244.0
2019-03-25 09:40:00,279.93,279.93,278.97,278.98,1391313.0,254.1507,254.1507,253.2791,253.2882,1391313.0
2019-03-25 09:45:00,278.98,278.98,278.12,278.18,1907856.0,253.2882,253.2882,252.5074,252.5619,1907856.0
2019-03-25 09:50:00,278.18,278.64,278.13,278.2,1388462.0,252.5619,252.9795,252.5165,252.58,1388462.0
2019-03-25 09:55:00,278.21,278.37,277.94,277.99,1736764.0,252.5891,252.7344,252.344,252.3894,1736764.0
2019-03-25 10:00:00,278.0,278.33,277.83,278.01,1306774.0,252.3984,252.6981,252.2441,252.4075,1306774.0
2019-03-25 10:05:00,278.01,278.46,278.0,278.09,849055.0,252.4075,252.8161,252.3984,252.4802,849055.0
2019-03-25 10:10:00,278.08,278.21,277.71,277.8,1298512.0,252.4711,252.5891,252.1352,252.2169,1298512.0
2019-03-25 10:15:00,277.8,278.26,277.75,277.99,978259.0,252.2169,252.6345,252.1715,252.3894,978259.0
2019-03-25 10:20:00,277.99,278.1,277.75,277.98,1056878.0,252.3894,252.4892,252.1715,252.3803,1056878.0
2019-03-25 10:25:00,277.99,278.41,277.92,278.37,980509.0,252.3894,252.7707,252.3258,252.7344,980509.0
2019-03-25 10:30:00,278.36,278.8,278.26,278.53,823243.0,252.7253,253.1248,252.6345,252.8796,823243.0
2019-03-25 10:35:00,278.52,278.64,278.3,278.31,487002.0,252.8706,252.9795,252.6708,252.6799,487002.0
2019-03-25 10:40:00,278.31,278.57,278.25,278.49,498261.0,252.6799,252.916,252.6254,252.8433,498261.0
2019-03-25 10:45:00,278.49,278.82,278.25,278.82,783268.0,252.8433,253.1429,252.6254,253.1429,783268.0
2019-03-25 10:50:00,278.84,279.52,278.83,279.35,1523965.0,253.1611,253.7785,253.152,253.6241,1523965.0
2019-03-25 10:55:00,279.35,279.6,279.24,279.36,889846.0,253.6241,253.8511,253.5243,253.6332,889846.0
2019-03-25 11:00:00,279.36,279.41,279.08,279.13,598460.0,253.6332,253.6786,253.379,253.4244,598460.0
2019-03-25 11:05:00,279.14,279.55,279.1,279.39,763628.0,253.4335,253.8057,253.3971,253.6604,763628.0
2019-03-25 11:10:00,279.39,279.57,279.09,279.51,639386.0,253.6604,253.8239,253.3881,253.7694,639386.0
2019-03-25 11:15:00,279.51,279.78,279.42,279.76,731511.0,253.7694,254.0145,253.6877,253.9964,731511.0
2019-03-25 11:20:00,279.77,279.91,279.59,279.72,624442.0,254.0054,254.1325,253.842,253.96,624442.0
2019-03-25 11:25:00,279.71,280.19,279.71,280.12,803485.0,253.951,254.3868,253.951,254.3232,803485.0
2019-03-25 11:30:00,280.13,280.15,279.72,279.83,843226.0,254.3323,254.3504,253.96,254.0599,843226.0
2019-03-25 11:35:00,279.82,279.84,279.6,279.78,774646.0,254.0508,254.069,253.8511,254.0145,774646.0
2019-03-25 11:40:00,279.79,279.85,279.29,279.34,624536.0,254.0236,254.0781,253.5696,253.615,624536.0
2019-03-25 11:45:00,279.34,279.48,279.03,279.06,694142.0,253.615,253.7421,253.3336,253.3608,694142.0
2019-03-25 11:50:00,279.05,279.3,279.04,279.23,404661.0,253.3517,253.5787,253.3427,253.5152,404661.0
2019-03-25 11:55:00,279.22,279.38,278.92,278.95,415964.0,253.5061,253.6514,253.2337,253.261,415964.0
2019-03-25 12:00:00,278.94,279.13,278.81,279.12,554489.0,253.2519,253.4244,253.1339,253.4153,554489.0
2019-03-25 12:05:00,279.13,279.34,279.08,279.17,414263.0,253.4244,253.615,253.379,253.4607,414263.0
2019-03-25 12:10:00,279.17,279.39,279.03,279.19,446999.0,253.4607,253.6604,253.3336,253.4789,446999.0
2019-03-25 12:15:00,279.18,279.41,279.04,279.33,379273.0,253.4698,253.6786,253.3427,253.606,379273.0
2019-03-25 12:20:00,279.32,279.54,279.3,279.47,313813.0,253.5969,253.7966,253.5787,253.7331,313813.0
2019-03-25 12:25:00,279.47,279.55,279.25,279.28,386097.0,253.7331,253.8057,253.5333,253.5606,386097.0
2019-03-25 12:30:00,279.28,279.36,278.83,278.9,443638.0,253.5606,253.6332,253.152,253.2156,443638.0
2019-03-25 12:35:00,278.9,278.9,278.53,278.55,521558.0,253.2156,253.2156,252.8796,252.8978,521558.0
2019-03-25 12:40:00,278.53,278.63,278.31,278.46,608769.0,252.8796,252.9704,252.6799,252.8161,608769.0
2019-03-25 12:45:00,278.44,278.61,278.33,278.59,877535.0,252.7979,252.9523,252.6981,252.9341,877535.0
2019-03-25 12:50:00,278.58,278.77,278.58,278.76,434168.0,252.925,253.0975,252.925,253.0885,434168.0
2019-03-25 12:55:00,278.75,279.08,278.7,279.08,573533.0,253.0794,253.379,253.034,253.379,573533.0
2019-03-25 13:00:00,279.09,279.11,278.63,278.73,346283.0,253.3881,253.4062,252.9704,253.0612,346283.0
2019-03-25 13:05:00,278.72,278.93,278.58,278.81,325008.0,253.0521,253.2428,252.925,253.1339,325008.0
2019-03-25 13:10:00,278.8,279.42,278.74,279.26,583409.0,253.1248,253.6877,253.0703,253.5424,583409.0
2019-03-25 13:15:00,279.25,279.26,278.9,279.02,647541.0,253.5333,253.5424,253.2156,253.3245,647541.0
2019-03-25 13:20:00,279.03,279.14,278.48,278.89,775321.0,253.3336,253.4335,252.8342,253.2065,775321.0
2019-03-25 13:25:00,278.89,278.98,278.61,278.77,361711.0,253.2065,253.2882,252.9523,253.0975,361711.0
2019-03-25 13:30:00,278.76,278.84,278.48,278.74,603286.0,253.0885,253.1611,252.8342,253.0703,603286.0
2019-03-25 13:35:00,278.74,279.01,278.72,278.89,346106.0,253.0703,253.3154,253.0521,253.2065,346106.0
2019-03-25 13:40:00,278.89,278.96,278.62,278.65,403954.0,253.2065,253.27,252.9613,252.9886,403954.0
2019-03-25 13:45:00,278.64,278.66,278.16,278.31,706342.0,252.9795,252.9977,252.5437,252.6799,706342.0
2019-03-25 13:50:00,278.3,278.37,278.08,278.1,434891.0,252.6708,252.7344,252.4711,252.4892,434891.0
2019-03-25 13:55:00,278.11,278.26,278.03,278.17,662573.0,252.4983,252.6345,252.4257,252.5528,662573.0
2019-03-25 14:00:00,278.17,278.41,278.12,278.22,534634.0,252.5528,252.7707,252.5074,252.5982,534634.0
2019-03-25 14:05:00,278.21,278.23,277.93,278.0,739863.0,252.5891,252.6073,252.3349,252.3984,739863.0
2019-03-25 14:10:00,278.0,278.24,277.9,278.13,828320.0,252.3984,252.6163,252.3077,252.5165,828320.0
2019-03-25 14:15:00,278.12,278.29,277.81,277.88,526983.0,252.5074,252.6617,252.2259,252.2895,526983.0
2019-03-25 14:20:00,277.89,278.01,277.7,277.79,633344.0,252.2986,252.4075,252.1261,252.2078,633344.0
2019-03-25 14:25:00,277.79,277.97,277.64,277.95,777463.0,252.2078,252.3712,252.0716,252.353,777463.0
2019-03-25 14:30:00,277.95,278.31,277.94,278.31,758301.0,252.353,252.6799,252.344,252.6799,758301.0
2019-03-25 14:35:00,278.31,278.36,278.16,278.31,455643.0,252.6799,252.7253,252.5437,252.6799,455643.0
2019-03-25 14:40:00,278.31,278.65,278.22,278.57,559263.0,252.6799,252.9886,252.5982,252.916,559263.0
2019-03-25 14:45:00,278.57,278.65,278.46,278.49,371344.0,252.916,252.9886,252.8161,252.8433,371344.0
2019-03-25 14:50:00,278.5,278.59,278.41,278.52,335673.0,252.8524,252.9341,252.7707,252.8706,335673.0
2019-03-25 14:55:00,278.53,278.81,278.46,278.75,546908.0,252.8796,253.1339,252.8161,253.0794,546908.0
2019-03-25 15:00:00,278.75,278.96,278.56,278.68,850815.0,253.0794,253.27,252.9069,253.0158,850815.0
2019-03-25 15:05:00,278.67,278.84,278.61,278.77,321781.0,253.0067,253.1611,252.9523,253.0975,321781.0
2019-03-25 15:10:00,278.76,279.24,278.74,279.23,751219.0,253.0885,253.5243,253.0703,253.5152,751219.0
2019-03-25 15:15:00,279.22,279.28,278.98,279.01,431218.0,253.5061,253.5606,253.2882,253.3154,431218.0
2019-03-25 15:20:00,279.01,279.35,278.94,279.26,486265.0,253.3154,253.6241,253.2519,253.5424,486265.0
2019-03-25 15:25:00,279.25,279.45,279.17,279.21,852387.0,253.5333,253.7149,253.4607,253.497,852387.0
2019-03-25 15:30:00,279.21,279.35,279.04,279.06,686986.0,253.497,253.6241,253.3427,253.3608,686986.0
2019-03-25 15:35:00,279.06,279.27,278.98,278.98,665620.0,253.3608,253.5515,253.2882,253.2882,665620.0
2019-03-25 15:40:00,278.99,279.23,278.91,279.16,777326.0,253.2973,253.5152,253.2246,253.4516,777326.0
2019-03-25 15:45:00,279.15,279.38,278.86,278.89,1075826.0,253.4425,253.6514,253.1792,253.2065,1075826.0
2019-03-25 15:50:00,278.9,279.07,278.83,278.98,1513855.0,253.2156,253.3699,253.152,253.2882,1513855.0
2019-03-25 15:55:00,278.97,279.28,278.79,279.03,3228079.0,253.2791,253.5606,253.1157,253.3336,3228079.0
2019-03-26 09:30:00,280.99,281.41,280.97,281.29,1822700.0,255.1131,255.4944,255.0949,255.3855,1822700.0
2019-03-26 09:35:00,281.28,281.6,281.26,281.6,1239248.0,255.3764,255.6669,255.3582,255.6669,1239248.0
2019-03-26 09:40:00,281.6,281.82,281.4,281.8,1093135.0,255.6669,255.8667,255.4853,255.8485,1093135.0
2019-03-26 09:45:00,281.8,281.95,281.61,281.61,897348.0,255.8485,255.9847,255.676,255.676,897348.0
2019-03-26 09:50:00,281.62,281.77,281.36,281.73,1021063.0,255.6851,255.8213,255.449,255.7849,1021063.0
2019-03-26 09:55:00,281.74,281.98,281.59,281.97,889360.0,255.794,256.0119,255.6578,256.0028,889360.0
2019-03-26 10:00:00,281.98,282.04,281.7,281.76,1073875.0,256.0119,256.0664,255.7577,255.8122,1073875.0
2019-03-26 10:05:00,281.77,281.81,281.47,281.49,875573.0,255.8213,255.8576,255.5489,255.567,875573.0
2019-03-26 10:10:00,281.5,281.74,281.44,281.65,697254.0,255.5761,255.794,255.5216,255.7123,697254.0
2019-03-26 10:15:00,281.66,281.77,281.48,281.75,595593.0,255.7214,255.8213,255.558,255.8031,595593.0
2019-03-26 10:20:00,281.75,281.76,281.38,281.47,557664.0,255.8031,255.8122,255.4672,255.5489,557664.0
2019-03-26 10:25:00,281.48,281.83,281.46,281.68,448907.0,255.558,255.8757,255.5398,255.7395,448907.0
2019-03-26 10:30:00,281.7,281.75,281.32,281.38,509451.0,255.7577,255.8031,255.4127,255.4672,509451.0
2019-03-26 10:35:00,281.38,281.47,281.22,281.39,623242.0,255.4672,255.5489,255.3219,255.4763,623242.0
2019-03-26 10:40:00,281.4,281.52,281.29,281.38,326211.0,255.4853,255.5943,255.3855,255.4672,326211.0
2019-03-26 10:45:00,281.37,281.85,281.37,281.84,504014.0,255.4581,255.8939,255.4581,255.8848,504014.0
2019-03-26 10:50:00,281.84,282.07,281.77,282.0,766002.0,255.8848,256.0936,255.8213,256.0301,766002.0
2019-03-26 10:55:00,282.01,282.18,282.0,282.09,696070.0,256.0392,256.1935,256.0301,256.1118,696070.0
2019-03-26 11:00:00,282.09,282.18,281.92,282.0,425376.0,256.1118,256.1935,255.9574,256.0301,425376.0
2019-03-26 11:05:00,282.0,282.0,281.73,281.78,480679.0,256.0301,256.0301,255.7849,255.8303,480679.0
2019-03-26 11:10:00,281.79,281.79,281.62,281.67,494108.0,255.8394,255.8394,255.6851,255.7305,494108.0
2019-03-26 11:15:00,281.67,281.9,281.44,281.5,513010.0,255.7305,255.9393,255.5216,255.5761,513010.0
2019-03-26 11:20:00,281.49,281.67,281.38,281.52,401657.0,255.567,255.7305,255.4672,255.5943,401657.0
2019-03-26 11:25:00,281.52,281.61,281.43,281.53,256826.0,255.5943,255.676,255.5126,255.6034,256826.0
2019-03-26 11:30:00,281.53,281.64,281.34,281.52,382855.0,255.6034,255.7032,255.4309,255.5943,382855.0
2019-03-26 11:35:00,281.51,281.78,281.4,281.74,425617.0,255.5852,255.8303,255.4853,255.794,425617.0
2019-03-26 11:40:00,281.75,281.87,281.66,281.7,460675.0,255.8031,255.912,255.7214,255.7577,460675.0
2019-03-26 11:45:00,281.71,281.71,281.17,281.36,534163.0,255.7668,255.7668,255.2765,255.449,534163.0
2019-03-26 11:50:00,281.36,281.36,280.8,280.95,860570.0,255.449,255.449,254.9406,255.0768,860570.0
2019-03-26 11:55:00,280.94,281.13,280.92,281.08,530529.0,255.0677,255.2402,255.0495,255.1948,530529.0
2019-03-26 12:00:00,281.09,281.28,281.05,281.18,390660.0,255.2039,255.3764,255.1676,255.2856,390660.0
2019-03-26 12:05:00,281.18,281.27,281.02,281.1,304461.0,255.2856,255.3673,255.1403,255.213,304461.0
2019-03-26 12:10:00,281.1,281.23,281.01,281.17,246298.0,255.213,255.331,255.1312,255.2765,246298.0
2019-03-26 12:15:00,281.18,281.3,281.08,281.28,225822.0,255.2856,255.3945,255.1948,255.3764,225822.0
2019-03-26 12:20:00,281.28,281.34,280.73,280.79,578190.0,255.3764,255.4309,254.877,254.9315,578190.0
2019-03-26 12:25:00,280.78,280.89,280.65,280.73,587494.0,254.9224,255.0223,254.8044,254.877,587494.0
2019-03-26 12:30:00,280.73,280.86,280.62,280.64,385703.0,254.877,254.9951,254.7772,254.7953,385703.0
2019-03-26 12:35:00,280.64,280.82,280.51,280.54,402818.0,254.7953,254.9587,254.6773,254.7045,402818.0
2019-03-26 12:40:00,280.54,280.6,280.32,280.45,725429.0,254.7045,254.759,254.5048,254.6228,725429.0
2019-03-26 12:45:00,280.44,280.47,280.22,280.28,474298.0,254.6137,254.641,254.414,254.4685,474298.0
2019-03-26 12:50:00,280.28,280.59,280.27,280.59,429749.0,254.4685,254.7499,254.4594,254.7499,429749.0
2019-03-26 12:55:00,280.58,280.66,280.39,280.62,316897.0,254.7408,254.8135,254.5683,254.7772,316897.0
2019-03-26 13:00:00,280.61,280.81,280.54,280.63,417054.0,254.7681,254.9497,254.7045,254.7862,417054.0
2019-03-26 13:05:00,280.64,280.74,280.56,280.67,208651.0,254.7953,254.8861,254.7227,254.8226,208651.0
2019-03-26 13:10:00,280.66,280.87,280.65,280.84,276826.0,254.8135,255.0041,254.8044,254.9769,276826.0
2019-03-26 13:15:00,280.84,280.93,280.76,280.91,291163.0,254.9769,255.0586,254.9043,255.0405,291163.0
2019-03-26 13:20:00,280.91,280.92,280.69,280.75,299928.0,255.0405,255.0495,254.8407,254.8952,299928.0
2019-03-26 13:25:00,280.74,280.74,280.5,280.54,301363.0,254.8861,254.8861,254.6682,254.7045,301363.0
2019-03-26 13:30:00,280.55,280.57,280.34,280.37,256594.0,254.7136,254.7318,254.5229,254.5502,256594.0
2019-03-26 13:35:00,280.39,280.4,280.03,280.16,615018.0,254.5683,254.5774,254.2415,254.3595,615018.0
2019-03-26 13:40:00,280.16,280.32,280.14,280.27,281884.0,254.3595,254.5048,254.3414,254.4594,281884.0
2019-03-26 13:45:00,280.27,280.42,280.26,280.35,257126.0,254.4594,254.5956,254.4503,254.532,257126.0
2019-03-26 13:50:00,280.34,280.42,280.12,280.13,259771.0,254.5229,254.5956,254.3232,254.3323,259771.0
2019-03-26 13:55:00,280.14,280.18,279.92,279.98,501874.0,254.3414,254.3777,254.1416,254.1961,501874.0
2019-03-26 14:00:00,279.98,280.09,279.85,279.91,475248.0,254.1961,254.296,254.0781,254.1325,475248.0
2019-03-26 14:05:00,279.91,280.14,279.9,279.92,660624.0,254.1325,254.3414,254.1235,254.1416,660624.0
2019-03-26 14:10:00,279.92,279.96,279.73,279.85,640995.0,254.1416,254.1779,253.9691,254.0781,640995.0
2019-03-26 14:15:00,279.85,280.1,279.84,280.08,341202.0,254.0781,254.3051,254.069,254.2869,341202.0
2019-03-26 14:20:00,280.08,280.09,279.83,280.02,490800.0,254.2869,254.296,254.0599,254.2324,490800.0
2019-03-26 14:25:00,280.02,280.08,279.77,279.78,309483.0,254.2324,254.2869,254.0054,254.0145,309483.0
2019-03-26 14:30:00,279.77,279.83,279.56,279.75,667428.0,254.0054,254.0599,253.8148,253.9873,667428.0
2019-03-26 14:35:00,279.75,280.0,279.71,279.96,465857.0,253.9873,254.2143,253.951,254.1779,465857.0
2019-03-26 14:40:00,279.96,280.18,279.93,280.17,591794.0,254.1779,254.3777,254.1507,254.3686,591794.0
2019-03-26 14:45:00,280.16,280.27,280.11,280.2,491799.0,254.3595,254.4594,254.3141,254.3958,491799.0
2019-03-26 14:50:00,280.23,280.23,279.83,279.84,334468.0,254.4231,254.4231,254.0599,254.069,334468.0
2019-03-26 14:55:00,279.84,280.33,279.8,280.3,600741.0,254.069,254.5139,254.0327,254.4866,600741.0
2019-03-26 15:00:00,280.3,280.57,280.25,280.45,1042748.0,254.4866,254.7318,254.4412,254.6228,1042748.0
2019-03-26 15:05:00,280.46,280.6,280.35,280.47,636339.0,254.6319,254.759,254.532,254.641,636339.0
2019-03-26 15:10:00,280.48,280.6,280.34,280.39,604382.0,254.6501,254.759,254.5229,254.5683,604382.0
2019-03-26 15:15:00,280.4,280.45,280.15,280.21,651676.0,254.5774,254.6228,254.3504,254.4049,651676.0
2019-03-26 15:20:00,280.21,280.32,280.06,280.15,522032.0,254.4049,254.5048,254.2687,254.3504,522032.0
2019-03-26 15:25:00,280.14,280.25,279.96,280.03,550261.0,254.3414,254.4412,254.1779,254.2415,550261.0
2019-03-26 15:30:00,280.02,280.27,279.86,280.19,694965.0,254.2324,254.4594,254.0872,254.3868,694965.0
2019-03-26 15:35:00,280.19,280.39,280.12,280.17,721037.0,254.3868,254.5683,254.3232,254.3686,721037.0
2019-03-26 15:40:00,280.19,280.35,280.12,280.15,707085.0,254.3868,254.532,254.3232,254.3504,707085.0
2019-03-26 15:45:00,280.15,280.48,280.05,280.33,1251010.0,254.3504,254.6501,254.2597,254.5139,1251010.0
2019-03-26 15:50:00,280.32,280.61,280.28,280.53,1491199.0,254.5048,254.7681,254.4685,254.6955,1491199.0
2019-03-26 15:55:00,280.55,281.09,280.55,281.03,3816344.0,254.7136,255.2039,254.7136,255.1494,3816344.0
2019-03-27 09:30:00,281.11,281.76,281.11,281.5,1408706.0,255.222,255.8122,255.222,255.5761,1408706.0
2019-03-27 09:35:00,281.51,281.64,281.19,281.33,689830.0,255.5852,255.7032,255.2947,255.4218,689830.0
2019-03-27 09:40:00,281.35,281.52,281.13,281.18,800653.0,255.4399,255.5943,255.2402,255.2856,800653.0
2019-03-27 09:45:00,281.18,281.3,280.98,281.02,674880.0,255.2856,255.3945,255.104,255.1403,674880.0
2019-03-27 09:50:00,281.03,281.47,281.03,281.06,671346.0,255.1494,255.5489,255.1494,255.1766,671346.0
2019-03-27 09:55:00,281.05,281.05,280.54,280.69,1024811.0,255.1676,255.1676,254.7045,254.8407,1024811.0
2019-03-27 10:00:00,280.69,280.84,280.47,280.65,675352.0,254.8407,254.9769,254.641,254.8044,675352.0
2019-03-27 10:05:00,280.65,280.91,280.58,280.8,658485.0,254.8044,255.0405,254.7408,254.9406,658485.0
2019-03-27 10:10:00,280.8,281.15,280.73,281.13,735496.0,254.9406,255.2584,254.877,255.2402,735496.0
2019-03-27 10:15:00,281.13,281.36,281.01,281.36,415085.0,255.2402,255.449,255.1312,255.449,415085.0
2019-03-27 10:20:00,281.36,281.56,281.2,281.5,744752.0,255.449,255.6306,255.3038,255.5761,744752.0
2019-03-27 10:25:00,281.5,281.56,281.24,281.31,534175.0,255.5761,255.6306,255.3401,255.4036,534175.0
2019-03-27 10:30:00,281.31,281.47,281.08,281.14,535580.0,255.4036,255.5489,255.1948,255.2493,535580.0
2019-03-27 10:35:00,281.14,281.25,280.76,280.84,698757.0,255.2493,255.3491,254.9043,254.9769,698757.0
2019-03-27 10:40:00,280.83,280.88,280.23,280.39,1166580.0,254.9678,255.0132,254.4231,254.5683,1166580.0
2019-03-27 10:45:00,280.39,280.39,280.03,280.1,1343213.0,254.5683,254.5683,254.2415,254.3051,1343213.0
2019-03-27 10:50:00,280.08,280.21,279.78,280.0,1332870.0,254.2869,254.4049,254.0145,254.2143,1332870.0
2019-03-27 10:55:00,280.0,280.18,279.87,280.12,672966.0,254.2143,254.3777,254.0962,254.3232,672966.0
2019-03-27 11:00:00,280.12,280.35,279.94,280.01,521195.0,254.3232,254.532,254.1598,254.2233,521195.0
2019-03-27 11:05:00,280.01,280.23,279.81,280.02,617821.0,254.2233,254.4231,254.0418,254.2324,617821.0
2019-03-27 11:10:00,280.02,280.13,279.56,279.59,772819.0,254.2324,254.3323,253.8148,253.842,772819.0
2019-03-27 11:15:00,279.59,279.63,279.25,279.37,1039779.0,253.842,253.8783,253.5333,253.6423,1039779.0
2019-03-27 11:20:00,279.36,279.46,279.21,279.42,687622.0,253.6332,253.724,253.497,253.6877,687622.0
2019-03-27 11:25:00,279.42,279.53,278.86,278.9,1006770.0,253.6877,253.7875,253.1792,253.2156,1006770.0
2019-03-27 11:30:00,278.89,279.07,278.41,278.48,1401709.0,253.2065,253.3699,252.7707,252.8342,1401709.0
2019-03-27 11:35:00,278.47,278.72,278.26,278.58,1513594.0,252.8252,253.0521,252.6345,252.925,1513594.0
2019-03-27 11:40:00,278.57,278.68,278.0,278.01,1438845.0,252.916,253.0158,252.3984,252.4075,1438845.0
2019-03-27 11:45:00,278.02,278.32,278.01,278.16,987253.0,252.4166,252.689,252.4075,252.5437,987253.0
2019-03-27 11:50:00,278.14,278.36,277.93,278.17,1532870.0,252.5256,252.7253,252.3349,252.5528,1532870.0
2019-03-27 11:55:00,278.18,278.5,278.05,278.35,916723.0,252.5619,252.8524,252.4438,252.7162,916723.0
2019-03-27 12:00:00,278.34,278.79,278.12,278.75,918050.0,252.7071,253.1157,252.5074,253.0794,918050.0
2019-03-27 12:05:00,278.75,278.81,278.52,278.58,717230.0,253.0794,253.1339,252.8706,252.925,717230.0
2019-03-27 12:10:00,278.58,278.78,278.43,278.46,403069.0,252.925,253.1066,252.7888,252.8161,403069.0
2019-03-27 12:15:00,278.46,278.67,278.4,278.6,418298.0,252.8161,253.0067,252.7616,252.9432,418298.0
2019-03-27 12:20:00,278.59,278.95,278.57,278.85,937299.0,252.9341,253.261,252.916,253.1702,937299.0
2019-03-27 12:25:00,278.85,279.04,278.63,278.95,547526.0,253.1702,253.3427,252.9704,253.261,547526.0
2019-03-27 12:30:00,278.96,279.17,278.85,279.08,415860.0,253.27,253.4607,253.1702,253.379,415860.0
2019-03-27 12:35:00,279.08,279.17,278.95,279.03,874284.0,253.379,253.4607,253.261,253.3336,874284.0
2019-03-27 12:40:00,279.03,279.19,278.88,279.19,503284.0,253.3336,253.4789,253.1974,253.4789,503284.0
2019-03-27 12:45:00,279.19,279.31,279.01,279.12,420593.0,253.4789,253.5878,253.3154,253.4153,420593.0
2019-03-27 12:50:00,279.12,279.34,278.99,279.23,563852.0,253.4153,253.615,253.2973,253.5152,563852.0
2019-03-27 12:55:00,279.21,279.23,278.93,278.97,365716.0,253.497,253.5152,253.2428,253.2791,365716.0
2019-03-27 13:00:00,278.96,279.0,278.77,278.8,601324.0,253.27,253.3064,253.0975,253.1248,601324.0
2019-03-27 13:05:00,278.81,279.01,278.68,278.71,445835.0,253.1339,253.3154,253.0158,253.0431,445835.0
2019-03-27 13:10:00,278.69,279.64,278.67,279.57,1014702.0,253.0249,253.8874,253.0067,253.8239,1014702.0
2019-03-27 13:15:00,279.57,279.75,279.39,279.56,821833.0,253.8239,253.9873,253.6604,253.8148,821833.0
2019-03-27 13:20:00,279.55,279.75,279.43,279.67,491373.0,253.8057,253.9873,253.6968,253.9147,491373.0
2019-03-27 13:25:00,279.66,279.87,279.65,279.73,621837.0,253.9056,254.0962,253.8965,253.9691,621837.0
2019-03-27 13:30:00,279.72,279.84,279.6,279.61,441025.0,253.96,254.069,253.8511,253.8602,441025.0
2019-03-27 13:35:00,279.62,279.65,279.46,279.61,363203.0,253.8693,253.8965,253.724,253.8602,363203.0
2019-03-27 13:40:00,279.62,279.95,279.6,279.93,422430.0,253.8693,254.1689,253.8511,254.1507,422430.0
2019-03-27 13:45:00,279.93,280.01,279.76,279.82,553168.0,254.1507,254.2233,253.9964,254.0508,553168.0
2019-03-27 13:50:00,279.81,279.93,279.77,279.9,351057.0,254.0418,254.1507,254.0054,254.1235,351057.0
2019-03-27 13:55:00,279.91,279.97,279.73,279.76,334798.0,254.1325,254.187,253.9691,253.9964,334798.0
2019-03-27 14:00:00,279.77,280.0,279.62,279.93,396543.0,254.0054,254.2143,253.8693,254.1507,396543.0
2019-03-27 14:05:00,279.93,279.99,279.71,279.94,466898.0,254.1507,254.2052,253.951,254.1598,466898.0
2019-03-27 14:10:00,279.95,280.2,279.89,280.12,704460.0,254.1689,254.3958,254.1144,254.3232,704460.0
2019-03-27 14:15:00,280.14,280.15,279.81,279.81,409215.0,254.3414,254.3504,254.0418,254.0418,409215.0
2019-03-27 14:20:00,279.81,279.9,279.66,279.87,464154.0,254.0418,254.1235,253.9056,254.0962,464154.0
2019-03-27 14:25:00,279.86,279.92,279.73,279.88,551309.0,254.0872,254.1416,253.9691,254.1053,551309.0
2019-03-27 14:30:00,279.88,280.16,279.84,279.89,565677.0,254.1053,254.3595,254.069,254.1144,565677.0
2019-03-27 14:35:00,279.9,280.03,279.43,279.43,988926.0,254.1235,254.2415,253.6968,253.6968,988926.0
2019-03-27 14:40:00,279.43,279.6,279.41,279.57,372925.0,253.6968,253.8511,253.6786,253.8239,372925.0
2019-03-27 14:45:00,279.56,279.69,279.5,279.65,251264.0,253.8148,253.9328,253.7603,253.8965,251264.0
2019-03-27 14:50:00,279.65,279.95,279.65,279.81,503796.0,253.8965,254.1689,253.8965,254.0418,503796.0
2019-03-27 14:55:00,279.81,279.91,279.53,279.69,377801.0,254.0418,254.1325,253.7875,253.9328,377801.0
2019-03-27 15:00:00,279.7,279.81,279.41,279.54,556146.0,253.9419,254.0418,253.6786,253.7966,556146.0
2019-03-27 15:05:00,279.53,279.68,279.38,279.48,456402.0,253.7875,253.9237,253.6514,253.7421,456402.0
2019-03-27 15:10:00,279.48,279.7,279.42,279.57,493539.0,253.7421,253.9419,253.6877,253.8239,493539.0
2019-03-27 15:15:00,279.56,279.7,279.49,279.69,327053.0,253.8148,253.9419,253.7512,253.9328,327053.0
2019-03-27 15:20:00,279.69,279.9,279.59,279.76,445384.0,253.9328,254.1235,253.842,253.9964,445384.0
2019-03-27 15:25:00,279.76,280.02,279.7,279.99,484138.0,253.9964,254.2324,253.9419,254.2052,484138.0
2019-03-27 15:30:00,279.99,280.35,279.99,280.2,1454231.0,254.2052,254.532,254.2052,254.3958,1454231.0
2019-03-27 15:35:00,280.2,280.29,280.05,280.18,757907.0,254.3958,254.4776,254.2597,254.3777,757907.0
2019-03-27 15:40:00,280.19,280.3,280.09,280.12,857492.0,254.3868,254.4866,254.296,254.3232,857492.0
2019-03-27 15:45:00,280.12,280.33,280.07,280.07,809329.0,254.3232,254.5139,254.2778,254.2778,809329.0
2019-03-27 15:50:00,280.08,280.13,279.62,279.64,1670012.0,254.2869,254.3323,253.8693,253.8874,1670012.0
2019-03-27 15:55:00,279.64,279.79,279.51,279.72,3340141.0,253.8874,254.0236,253.7694,253.96,3340141.0
2019-03-28 09:30:00,280.35,280.86,279.91,280.12,2079256.0,254.532,254.9951,254.1325,254.3232,2079256.0
2019-03-28 09:35:00,280.12,280.48,280.12,280.25,773214.0,254.3232,254.6501,254.3232,254.4412,773214.0
2019-03-28 09:40:00,280.29,280.67,280.08,280.65,704049.0,254.4776,254.8226,254.2869,254.8044,704049.0
2019-03-28 09:45:00,280.65,280.68,280.38,280.57,753500.0,254.8044,254.8316,254.5593,254.7318,753500.0
2019-03-28 09:50:00,280.6,280.71,280.21,280.36,872724.0,254.759,254.8589,254.4049,254.5411,872724.0
2019-03-28 09:55:00,280.36,280.74,280.33,280.71,738220.0,254.5411,254.8861,254.5139,254.8589,738220.0
2019-03-28 10:00:00,280.71,281.08,280.45,281.03,1200362.0,254.8589,255.1948,254.6228,255.1494,1200362.0
2019-03-28 10:05:00,281.03,281.12,280.93,281.1,561057.0,255.1494,255.2311,255.0586,255.213,561057.0
2019-03-28 10:10:00,281.1,281.15,280.84,280.89,658981.0,255.213,255.2584,254.9769,255.0223,658981.0
2019-03-28 10:15:00,280.89,280.99,280.73,280.85,458720.0,255.0223,255.1131,254.877,254.986,458720.0
2019-03-28 10:20:00,280.85,281.07,280.83,280.98,503354.0,254.986,255.1857,254.9678,255.104,503354.0
2019-03-28 10:25:00,280.99,280.99,280.77,280.88,391547.0,255.1131,255.1131,254.9134,255.0132,391547.0
2019-03-28 10:30:00,280.88,281.21,280.82,281.06,503909.0,255.0132,255.3128,254.9587,255.1766,503909.0
2019-03-28 10:35:00,281.07,281.2,280.74,280.77,584709.0,255.1857,255.3038,254.8861,254.9134,584709.0
2019-03-28 10:40:00,280.78,281.05,280.69,280.85,585444.0,254.9224,255.1676,254.8407,254.986,585444.0
2019-03-28 10:45:00,280.85,280.94,280.6,280.72,504631.0,254.986,255.0677,254.759,254.868,504631.0
2019-03-28 10:50:00,280.73,280.76,280.4,280.54,621601.0,254.877,254.9043,254.5774,254.7045,621601.0
2019-03-28 10:55:00,280.54,280.67,280.38,280.4,631238.0,254.7045,254.8226,254.5593,254.5774,631238.0
2019-03-28 11:00:00,280.41,280.49,279.97,280.06,1574804.0,254.5865,254.6591,254.187,254.2687,1574804.0
2019-03-28 11:05:00,280.05,280.07,279.81,280.02,658938.0,254.2597,254.2778,254.0418,254.2324,658938.0
2019-03-28 11:10:00,280.02,280.2,279.93,280.05,926152.0,254.2324,254.3958,254.1507,254.2597,926152.0
2019-03-28 11:15:00,280.05,280.09,279.75,279.78,477784.0,254.2597,254.296,253.9873,254.0145,477784.0
2019-03-28 11:20:00,279.78,279.9,279.46,279.64,1099442.0,254.0145,254.1235,253.724,253.8874,1099442.0
2019-03-28 11:25:00,279.65,279.65,279.23,279.28,741706.0,253.8965,253.8965,253.5152,253.5606,741706.0
2019-03-28 11:30:00,279.27,279.58,279.18,279.49,618599.0,253.5515,253.8329,253.4698,253.7512,618599.0
2019-03-28 11:35:00,279.48,279.63,279.31,279.54,605835.0,253.7421,253.8783,253.5878,253.7966,605835.0
2019-03-28 11:40:00,279.54,279.55,279.23,279.44,722925.0,253.7966,253.8057,253.5152,253.7058,722925.0
2019-03-28 11:45:00,279.44,279.8,279.21,279.79,1039993.0,253.7058,254.0327,253.497,254.0236,1039993.0
2019-03-28 11:50:00,279.8,279.89,279.35,279.47,579684.0,254.0327,254.1144,253.6241,253.7331,579684.0
2019-03-28 11:55:00,279.48,279.67,279.4,279.63,359507.0,253.7421,253.9147,253.6695,253.8783,359507.0
2019-03-28 12:00:00,279.64,279.74,279.44,279.64,337780.0,253.8874,253.9782,253.7058,253.8874,337780.0
2019-03-28 12:05:00,279.64,279.76,279.42,279.5,367739.0,253.8874,253.9964,253.6877,253.7603,367739.0
2019-03-28 12:10:00,279.49,279.51,279.08,279.14,669536.0,253.7512,253.7694,253.379,253.4335,669536.0
2019-03-28 12:15:00,279.15,279.4,279.07,279.39,438266.0,253.4425,253.6695,253.3699,253.6604,438266.0
2019-03-28 12:20:00,279.39,279.62,279.37,279.59,516779.0,253.6604,253.8693,253.6423,253.842,516779.0
2019-03-28 12:25:00,279.59,279.72,279.4,279.63,297380.0,253.842,253.96,253.6695,253.8783,297380.0
2019-03-28 12:30:00,279.64,279.74,279.55,279.65,242044.0,253.8874,253.9782,253.8057,253.8965,242044.0
2019-03-28 12:35:00,279.65,279.85,279.55,279.82,279086.0,253.8965,254.0781,253.8057,254.0508,279086.0
2019-03-28 12:40:00,279.82,279.89,279.7,279.8,559612.0,254.0508,254.1144,253.9419,254.0327,559612.0
2019-03-28 12:45:00,279.79,279.86,279.66,279.74,260798.0,254.0236,254.0872,253.9056,253.9782,260798.0
2019-03-28 12:50:00,279.74,280.03,279.72,280.02,462755.0,253.9782,254.2415,253.96,254.2324,462755.0
2019-03-28 12:55:00,280.02,280.08,279.94,280.0,311742.0,254.2324,254.2869,254.1598,254.2143,311742.0
2019-03-28 13:00:00,280.0,280.25,279.99,280.2,670850.0,254.2143,254.4412,254.2052,254.3958,670850.0
2019-03-28 13:05:00,280.19,280.22,280.07,280.09,284363.0,254.3868,254.414,254.2778,254.296,284363.0
2019-03-28 13:10:00,280.1,280.21,280.08,280.12,279309.0,254.3051,254.4049,254.2869,254.3232,279309.0
2019-03-28 13:15:00,280.13,280.19,280.03,280.13,422230.0,254.3323,254.3868,254.2415,254.3323,422230.0
2019-03-28 13:20:00,280.12,280.35,280.12,280.17,402966.0,254.3232,254.532,254.3232,254.3686,402966.0
2019-03-28 13:25:00,280.18,280.33,280.13,280.31,225245.0,254.3777,254.5139,254.3323,254.4957,225245.0
2019-03-28 13:30:00,280.31,280.41,280.23,280.27,352189.0,254.4957,254.5865,254.4231,254.4594,352189.0
2019-03-28 13:35:00,280.27,280.31,280.13,280.16,366836.0,254.4594,254.4957,254.3323,254.3595,366836.0
2019-03-28 13:40:00,280.15,280.17,280.05,280.11,324344.0,254.3504,254.3686,254.2597,254.3141,324344.0
2019-03-28 13:45:00,280.11,280.26,280.09,280.25,493732.0,254.3141,254.4503,254.296,254.4412,493732.0
2019-03-28 13:50:00,280.25,280.41,280.21,280.38,341969.0,254.4412,254.5865,254.4049,254.5593,341969.0
2019-03-28 13:55:00,280.37,280.42,280.31,280.39,309474.0,254.5502,254.5956,254.4957,254.5683,309474.0
2019-03-28 14:00:00,280.39,280.45,280.28,280.39,405343.0,254.5683,254.6228,254.4685,254.5683,405343.0
2019-03-28 14:05:00,280.38,280.46,280.26,280.27,390024.0,254.5593,254.6319,254.4503,254.4594,390024.0
2019-03-28 14:10:00,280.28,280.48,280.28,280.44,312043.0,254.4685,254.6501,254.4685,254.6137,312043.0
2019-03-28 14:15:00,280.45,280.48,280.29,280.35,250209.0,254.6228,254.6501,254.4776,254.532,250209.0
2019-03-28 14:20:00,280.35,280.39,280.23,280.37,461040.0,254.532,254.5683,254.4231,254.5502,461040.0
2019-03-28 14:25:00,280.37,280.42,280.31,280.37,241247.0,254.5502,254.5956,254.4957,254.5502,241247.0
2019-03-28 14:30:00,280.37,280.37,280.16,280.17,311173.0,254.5502,254.5502,254.3595,254.3686,311173.0
2019-03-28 14:35:00,280.16,280.25,280.13,280.23,294610.0,254.3595,254.4412,254.3323,254.4231,294610.0
2019-03-28 14:40:00,280.23,280.25,280.14,280.17,263327.0,254.4231,254.4412,254.3414,254.3686,263327.0
2019-03-28 14:45:00,280.17,280.31,280.06,280.1,297275.0,254.3686,254.4957,254.2687,254.3051,297275.0
2019-03-28 14:50:00,280.09,280.22,280.01,280.17,604788.0,254.296,254.414,254.2233,254.3686,604788.0
2019-03-28 14:55:00,280.15,280.32,280.1,280.3,255618.0,254.3504,254.5048,254.3051,254.4866,255618.0
2019-03-28 15:00:00,280.3,280.63,280.2,280.52,687732.0,254.4866,254.7862,254.3958,254.6864,687732.0
2019-03-28 15:05:00,280.52,280.57,280.46,280.5,259156.0,254.6864,254.7318,254.6319,254.6682,259156.0
2019-03-28 15:10:00,280.51,280.72,280.5,280.63,351507.0,254.6773,254.868,254.6682,254.7862,351507.0
2019-03-28 15:15:00,280.64,280.74,280.51,280.61,448374.0,254.7953,254.8861,254.6773,254.7681,448374.0
2019-03-28 15:20:00,280.61,280.61,280.49,280.55,359358.0,254.7681,254.7681,254.6591,254.7136,359358.0
2019-03-28 15:25:00,280.55,280.77,280.51,280.56,620632.0,254.7136,254.9134,254.6773,254.7227,620632.0
2019-03-28 15:30:00,280.56,280.71,280.53,280.71,600211.0,254.7227,254.8589,254.6955,254.8589,600211.0
2019-03-28 15:35:00,280.7,280.86,280.66,280.73,975051.0,254.8498,254.9951,254.8135,254.877,975051.0
2019-03-28 15:40:00,280.74,280.88,280.7,280.84,1192245.0,254.8861,255.0132,254.8498,254.9769,1192245.0
2019-03-28 15:45:00,280.84,280.91,280.66,280.67,917612.0,254.9769,255.0405,254.8135,254.8226,917612.0
2019-03-28 15:50:00,280.66,280.85,280.6,280.82,1497952.0,254.8135,254.986,254.759,254.9587,1497952.0
2019-03-28 15:55:00,280.81,280.94,280.73,280.78,2831256.0,254.9497,255.0677,254.877,254.9224,2831256.0
2019-03-29 09:30:00,282.39,282.56,282.15,282.22,1571868.0,256.3842,256.5385,256.1663,256.2298,1571868.0
2019-03-29 09:35:00,282.23,282.25,281.95,281.99,819879.0,256.2389,256.2571,255.9847,256.021,819879.0
2019-03-29 09:40:00,282.0,282.14,281.82,282.01,924104.0,256.0301,256.1572,255.8667,256.0392,924104.0
2019-03-29 09:45:00,282.01,282.16,281.71,281.74,745063.0,256.0392,256.1753,255.7668,255.794,745063.0
2019-03-29 09:50:00,281.74,281.97,281.62,281.95,596049.0,255.794,256.0028,255.6851,255.9847,596049.0
2019-03-29 09:55:00,281.96,282.06,281.78,282.0,684351.0,255.9938,256.0846,255.8303,256.0301,684351.0
2019-03-29 10:00:00,282.0,282.18,281.93,282.11,813309.0,256.0301,256.1935,255.9665,256.1299,813309.0
2019-03-29 10:05:00,282.11,282.21,281.85,282.19,537533.0,256.1299,256.2207,255.8939,256.2026,537533.0
2019-03-29 10:10:00,282.2,282.21,281.96,282.15,463794.0,256.2117,256.2207,255.9938,256.1663,463794.0
2019-03-29 10:15:00,282.14,282.22,282.03,282.13,409141.0,256.1572,256.2298,256.0573,256.1481,409141.0
2019-03-29 10:20:00,282.14,282.18,281.75,281.9,450231.0,256.1572,256.1935,255.8031,255.9393,450231.0
2019-03-29 10:25:00,281.9,282.17,281.89,282.15,382454.0,255.9393,256.1844,255.9302,256.1663,382454.0
2019-03-29 10:30:00,282.16,282.17,281.95,282.01,442029.0,256.1753,256.1844,255.9847,256.0392,442029.0
2019-03-29 10:35:00,282.01,282.13,281.85,282.0,361109.0,256.0392,256.1481,255.8939,256.0301,361109.0
2019-03-29 10:40:00,282.0,282.1,281.45,281.47,663385.0,256.0301,256.1209,255.5307,255.5489,663385.0
2019-03-29 10:45:00,281.47,281.74,281.37,281.5,919430.0,255.5489,255.794,255.4581,255.5761,919430.0
2019-03-29 10:50:00,281.49,281.49,281.14,281.19,854583.0,255.567,255.567,255.2493,255.2947,854583.0
2019-03-29 10:55:00,281.18,281.48,281.14,281.46,828307.0,255.2856,255.558,255.2493,255.5398,828307.0
2019-03-29 11:00:00,281.45,281.9,281.44,281.82,1088848.0,255.5307,255.9393,255.5216,255.8667,1088848.0
2019-03-29 11:05:00,281.82,281.99,281.7,281.86,420495.0,255.8667,256.021,255.7577,255.903,420495.0
2019-03-29 11:10:00,281.85,281.92,281.69,281.72,374790.0,255.8939,255.9574,255.7486,255.7759,374790.0
2019-03-29 11:15:00,281.73,281.96,281.72,281.79,293330.0,255.7849,255.9938,255.7759,255.8394,293330.0
2019-03-29 11:20:00,281.79,281.85,281.66,281.81,344787.0,255.8394,255.8939,255.7214,255.8576,344787.0
2019-03-29 11:25:00,281.81,281.97,281.76,281.97,318168.0,255.8576,256.0028,255.8122,256.0028,318168.0
2019-03-29 11:30:00,281.97,282.13,281.89,282.07,534153.0,256.0028,256.1481,255.9302,256.0936,534153.0
2019-03-29 11:35:00,282.08,282.29,281.96,282.24,625363.0,256.1027,256.2934,255.9938,256.248,625363.0
2019-03-29 11:40:00,282.24,282.31,282.11,282.13,327224.0,256.248,256.3115,256.1299,256.1481,327224.0
2019-03-29 11:45:00,282.13,282.19,281.98,282.08,369645.0,256.1481,256.2026,256.0119,256.1027,369645.0
2019-03-29 11:50:00,282.09,282.13,281.98,282.02,277303.0,256.1118,256.1481,256.0119,256.0482,277303.0
2019-03-29 11:55:00,282.02,282.07,281.86,281.88,283067.0,256.0482,256.0936,255.903,255.9211,283067.0
2019-03-29 12:00:00,281.89,281.91,281.64,281.73,470345.0,255.9302,255.9484,255.7032,255.7849,470345.0
2019-03-29 12:05:00,281.73,281.76,281.51,281.62,419718.0,255.7849,255.8122,255.5852,255.6851,419718.0
2019-03-29 12:10:00,281.62,281.74,281.46,281.49,788336.0,255.6851,255.794,255.5398,255.567,788336.0
2019-03-29 12:15:00,281.48,281.63,281.44,281.62,306132.0,255.558,255.6942,255.5216,255.6851,306132.0
2019-03-29 12:20:00,281.63,281.83,281.63,281.79,253418.0,255.6942,255.8757,255.6942,255.8394,253418.0
2019-03-29 12:25:00,281.79,281.96,281.77,281.87,210476.0,255.8394,255.9938,255.8213,255.912,210476.0
2019-03-29 12:30:00,281.87,282.05,281.84,282.01,305896.0,255.912,256.0755,255.8848,256.0392,305896.0
2019-03-29 12:35:00,282.02,282.14,281.99,282.09,248490.0,256.0482,256.1572,256.021,256.1118,248490.0
2019-03-29 12:40:00,282.09,282.11,281.91,281.94,244803.0,256.1118,256.1299,255.9484,255.9756,244803.0
2019-03-29 12:45:00,281.93,282.02,281.83,281.97,198612.0,255.9665,256.0482,255.8757,256.0028,198612.0
2019-03-29 12:50:00,281.98,282.01,281.75,281.92,404885.0,256.0119,256.0392,255.8031,255.9574,404885.0
2019-03-29 12:55:00,281.92,282.06,281.83,282.02,327602.0,255.9574,256.0846,255.8757,256.0482,327602.0
2019-03-29 13:00:00,282.02,282.08,281.93,281.97,172148.0,256.0482,256.1027,255.9665,256.0028,172148.0
2019-03-29 13:05:00,281.97,281.98,281.85,281.94,151804.0,256.0028,256.0119,255.8939,255.9756,151804.0
2019-03-29 13:10:00,281.95,281.97,281.85,281.87,240015.0,255.9847,256.0028,255.8939,255.912,240015.0
2019-03-29 13:15:00,281.87,281.9,281.77,281.81,278752.0,255.912,255.9393,255.8213,255.8576,278752.0
2019-03-29 13:20:00,281.81,281.92,281.65,281.88,329883.0,255.8576,255.9574,255.7123,255.9211,329883.0
2019-03-29 13:25:00,281.88,281.97,281.85,281.94,134352.0,255.9211,256.0028,255.8939,255.9756,134352.0
2019-03-29 13:30:00,281.93,281.96,281.79,281.81,288417.0,255.9665,255.9938,255.8394,255.8576,288417.0
2019-03-29 13:35:00,281.81,281.88,281.73,281.86,193168.0,255.8576,255.9211,255.7849,255.903,193168.0
2019-03-29 13:40:00,281.86,282.1,281.82,282.07,275656.0,255.903,256.1209,255.8667,256.0936,275656.0
2019-03-29 13:45:00,282.08,282.09,281.82,281.99,451300.0,256.1027,256.1118,255.8667,256.021,451300.0
2019-03-29 13:50:00,282.0,282.04,281.93,282.0,220868.0,256.0301,256.0664,255.9665,256.0301,220868.0
2019-03-29 13:55:00,282.0,282.05,281.9,281.95,228875.0,256.0301,256.0755,255.9393,255.9847,228875.0
2019-03-29 14:00:00,281.95,282.12,281.9,282.1,650474.0,255.9847,256.139,255.9393,256.1209,650474.0
2019-03-29 14:05:00,282.1,282.17,282.03,282.11,388722.0,256.1209,256.1844,256.0573,256.1299,388722.0
2019-03-29 14:10:00,282.11,282.22,282.07,282.2,443326.0,256.1299,256.2298,256.0936,256.2117,443326.0
2019-03-29 14:15:00,282.2,282.25,282.08,282.09,401372.0,256.2117,256.2571,256.1027,256.1118,401372.0
2019-03-29 14:20:00,282.09,282.18,282.03,282.15,512929.0,256.1118,256.1935,256.0573,256.1663,512929.0
2019-03-29 14:25:00,282.15,282.26,282.14,282.23,467262.0,256.1663,256.2661,256.1572,256.2389,467262.0
2019-03-29 14:30:00,282.21,282.25,282.16,282.19,296956.0,256.2207,256.2571,256.1753,256.2026,296956.0
2019-03-29 14:35:00,282.2,282.21,282.13,282.14,263164.0,256.2117,256.2207,256.1481,256.1572,263164.0
2019-03-29 14:40:00,282.14,282.19,281.92,282.05,1304863.0,256.1572,256.2026,255.9574,256.0755,1304863.0
2019-03-29 14:45:00,282.05,282.28,281.97,282.26,556375.0,256.0755,256.2843,256.0028,256.2661,556375.0
2019-03-29 14:50:00,282.25,282.66,282.22,282.65,1011679.0,256.2571,256.6293,256.2298,256.6202,1011679.0
2019-03-29 14:55:00,282.66,282.69,282.51,282.58,575611.0,256.6293,256.6565,256.4931,256.5567,575611.0
2019-03-29 15:00:00,282.59,282.8,282.59,282.63,1138397.0,256.5657,256.7564,256.5657,256.6021,1138397.0
2019-03-29 15:05:00,282.62,282.64,282.43,282.5,567768.0,256.593,256.6111,256.4205,256.484,567768.0
2019-03-29 15:10:00,282.51,282.54,282.26,282.27,448428.0,256.4931,256.5203,256.2661,256.2752,448428.0
2019-03-29 15:15:00,282.26,282.46,282.18,282.31,396185.0,256.2661,256.4477,256.1935,256.3115,396185.0
2019-03-29 15:20:00,282.3,282.32,282.1,282.1,720973.0,256.3024,256.3206,256.1209,256.1209,720973.0
2019-03-29 15:25:00,282.11,282.3,282.04,282.24,1037876.0,256.1299,256.3024,256.0664,256.248,1037876.0
2019-03-29 15:30:00,282.24,282.37,282.06,282.36,911936.0,256.248,256.366,256.0846,256.3569,911936.0
2019-03-29 15:35:00,282.35,282.39,282.22,282.37,783742.0,256.3478,256.3842,256.2298,256.366,783742.0
2019-03-29 15:40:00,282.38,282.44,282.29,282.4,1156351.0,256.3751,256.4296,256.2934,256.3932,1156351.0
2019-03-29 15:45:00,282.41,282.58,282.23,282.27,1206332.0,256.4023,256.5567,256.2389,256.2752,1206332.0
2019-03-29 15:50:00,282.27,282.49,282.07,282.26,2724375.0,256.2752,256.475,256.0936,256.2661,2724375.0
2019-03-29 15:55:00,282.26,282.84,282.26,282.6,6759408.0,256.2661,256.7927,256.2661,256.5748,6759408.0
2019-04-01 09:30:00,284.71,284.88,284.62,284.8,2493035.0,258.4905,258.6449,258.4088,258.5722,2493035.0
2019-04-01 09:35:00,284.79,284.88,284.43,284.58,1755880.0,258.5631,258.6449,258.2363,258.3725,1755880.0
2019-04-01 09:40:00,284.58,284.74,284.41,284.58,1156731.0,258.3725,258.5177,258.2181,258.3725,1156731.0
2019-04-01 09:45:00,284.56,284.71,284.4,284.52,754711.0,258.3543,258.4905,258.2091,258.318,754711.0
2019-04-01 09:50:00,284.52,284.81,284.5,284.52,683470.0,258.318,258.5813,258.2998,258.318,683470.0
2019-04-01 09:55:00,284.53,284.65,284.45,284.51,653655.0,258.3271,258.436,258.2545,258.3089,653655.0
2019-04-01 10:00:00,284.52,285.13,284.52,285.1,1913058.0,258.318,258.8718,258.318,258.8446,1913058.0
2019-04-01 10:05:00,285.11,285.15,284.68,284.71,1015867.0,258.8537,258.89,258.4633,258.4905,1015867.0
2019-04-01 10:10:00,284.71,284.83,284.57,284.67,783534.0,258.4905,258.5995,258.3634,258.4542,783534.0
2019-04-01 10:15:00,284.68,284.95,284.6,284.92,457059.0,258.4633,258.7084,258.3906,258.6812,457059.0
2019-04-01 10:20:00,284.92,284.99,284.74,284.74,488285.0,258.6812,258.7447,258.5177,258.5177,488285.0
2019-04-01 10:25:00,284.76,284.88,284.68,284.78,459615.0,258.5359,258.6449,258.4633,258.5541,459615.0
2019-04-01 10:30:00,284.78,284.9,284.7,284.82,572183.0,258.5541,258.663,258.4814,258.5904,572183.0
2019-04-01 10:35:00,284.81,284.89,284.69,284.88,437746.0,258.5813,258.6539,258.4723,258.6449,437746.0
2019-04-01 10:40:00,284.88,284.95,284.77,284.88,341635.0,258.6449,258.7084,258.545,258.6449,341635.0
2019-04-01 10:45:00,284.88,284.92,284.69,284.84,458037.0,258.6449,258.6812,258.4723,258.6085,458037.0
2019-04-01 10:50:00,284.83,284.89,284.76,284.86,459964.0,258.5995,258.6539,258.5359,258.6267,459964.0
2019-04-01 10:55:00,284.85,284.93,284.82,284.86,258987.0,258.6176,258.6902,258.5904,258.6267,258987.0
2019-04-01 11:00:00,284.87,285.09,284.82,284.97,460273.0,258.6358,258.8355,258.5904,258.7266,460273.0
2019-04-01 11:05:00,284.97,285.13,284.96,285.09,537552.0,258.7266,258.8718,258.7175,258.8355,537552.0
2019-04-01 11:10:00,285.1,285.17,285.03,285.06,566229.0,258.8446,258.9081,258.781,258.8083,566229.0
2019-04-01 11:15:00,285.07,285.25,285.01,285.16,757143.0,258.8174,258.9808,258.7629,258.8991,757143.0
2019-04-01 11:20:00,285.16,285.2,285.07,285.14,671620.0,258.8991,258.9354,258.8174,258.8809,671620.0
2019-04-01 11:25:00,285.15,285.17,285.01,285.11,379230.0,258.89,258.9081,258.7629,258.8537,379230.0
2019-04-01 11:30:00,285.1,285.1,284.88,285.01,1096884.0,258.8446,258.8446,258.6449,258.7629,1096884.0
2019-04-01 11:35:00,285.0,285.11,284.89,284.89,787963.0,258.7538,258.8537,258.6539,258.6539,787963.0
2019-04-01 11:40:00,284.89,284.99,284.74,284.79,339718.0,258.6539,258.7447,258.5177,258.5631,339718.0
2019-04-01 11:45:00,284.79,285.01,284.78,285.0,298769.0,258.5631,258.7629,258.5541,258.7538,298769.0
2019-04-01 11:50:00,285.0,285.04,284.96,284.98,307548.0,258.7538,258.7901,258.7175,258.7356,307548.0
2019-04-01 11:55:00,284.98,285.17,284.95,285.07,466372.0,258.7356,258.9081,258.7084,258.8174,466372.0
2019-04-01 12:00:00,285.07,285.08,284.91,285.01,341748.0,258.8174,258.8264,258.6721,258.7629,341748.0
2019-04-01 12:05:00,285.02,285.05,284.81,284.9,182409.0,258.772,258.7992,258.5813,258.663,182409.0
2019-04-01 12:10:00,284.89,285.01,284.85,284.88,357747.0,258.6539,258.7629,258.6176,258.6449,357747.0
2019-04-01 12:15:00,284.88,285.15,284.88,285.12,298929.0,258.6449,258.89,258.6449,258.8628,298929.0
2019-04-01 12:20:00,285.13,285.24,285.09,285.17,486926.0,258.8718,258.9717,258.8355,258.9081,486926.0
2019-04-01 12:25:00,285.17,285.18,285.07,285.16,256105.0,258.9081,258.9172,258.8174,258.8991,256105.0
2019-04-01 12:30:00,285.15,285.22,285.1,285.19,256218.0,258.89,258.9535,258.8446,258.9263,256218.0
2019-04-01 12:35:00,285.18,285.21,285.09,285.15,224021.0,258.9172,258.9445,258.8355,258.89,224021.0
2019-04-01 12:40:00,285.16,285.21,285.12,285.19,287777.0,258.8991,258.9445,258.8628,258.9263,287777.0
2019-04-01 12:45:00,285.19,285.29,285.17,285.22,381921.0,258.9263,259.0171,258.9081,258.9535,381921.0
2019-04-01 12:50:00,285.23,285.26,285.15,285.24,246957.0,258.9626,258.9899,258.89,258.9717,246957.0
2019-04-01 12:55:00,285.25,285.38,285.2,285.38,544154.0,258.9808,259.0988,258.9354,259.0988,544154.0
2019-04-01 13:00:00,285.38,285.46,285.32,285.41,613161.0,259.0988,259.1714,259.0443,259.126,613161.0
2019-04-01 13:05:00,285.41,285.41,285.31,285.41,415002.0,259.126,259.126,259.0353,259.126,415002.0
2019-04-01 13:10:00,285.41,285.43,285.29,285.31,301318.0,259.126,259.1442,259.0171,259.0353,301318.0
2019-04-01 13:15:00,285.31,285.36,285.24,285.25,300051.0,259.0353,259.0806,258.9717,258.9808,300051.0
2019-04-01 13:20:00,285.25,285.28,285.16,285.27,342536.0,258.9808,259.008,258.8991,258.9989,342536.0
2019-04-01 13:25:00,285.27,285.38,285.21,285.33,312812.0,258.9989,259.0988,258.9445,259.0534,312812.0
2019-04-01 13:30:00,285.33,285.41,285.28,285.36,305584.0,259.0534,259.126,259.008,259.0806,305584.0
2019-04-01 13:35:00,285.35,285.45,285.34,285.45,275734.0,259.0716,259.1624,259.0625,259.1624,275734.0
2019-04-01 13:40:00,285.44,285.46,285.37,285.38,436220.0,259.1533,259.1714,259.0897,259.0988,436220.0
2019-04-01 13:45:00,285.38,285.55,285.36,285.4,620082.0,259.0988,259.2532,259.0806,259.117,620082.0
2019-04-01 13:50:00,285.4,285.53,285.39,285.45,465963.0,259.117,259.235,259.1079,259.1624,465963.0
2019-04-01 13:55:00,285.46,285.56,285.46,285.55,374179.0,259.1714,259.2622,259.1714,259.2532,374179.0
2019-04-01 14:00:00,285.54,285.68,285.51,285.64,1299712.0,259.2441,259.3712,259.2168,259.3349,1299712.0
2019-04-01 14:05:00,285.65,285.73,285.6,285.71,461078.0,259.3439,259.4166,259.2985,259.3984,461078.0
2019-04-01 14:10:00,285.72,285.81,285.64,285.69,972007.0,259.4075,259.4892,259.3349,259.3803,972007.0
2019-04-01 14:15:00,285.7,285.72,285.63,285.65,387065.0,259.3893,259.4075,259.3258,259.3439,387065.0
2019-04-01 14:20:00,285.65,285.68,285.59,285.63,365313.0,259.3439,259.3712,259.2895,259.3258,365313.0
2019-04-01 14:25:00,285.63,285.72,285.53,285.53,516302.0,259.3258,259.4075,259.235,259.235,516302.0
2019-04-01 14:30:00,285.53,285.64,285.53,285.64,237430.0,259.235,259.3349,259.235,259.3349,237430.0
2019-04-01 14:35:00,285.63,285.67,285.57,285.61,261736.0,259.3258,259.3621,259.2713,259.3076,261736.0
2019-04-01 14:40:00,285.61,285.68,285.59,285.6,292525.0,259.3076,259.3712,259.2895,259.2985,292525.0
2019-04-01 14:45:00,285.6,285.62,285.52,285.56,361742.0,259.2985,259.3167,259.2259,259.2622,361742.0
2019-04-01 14:50:00,285.56,285.61,285.48,285.58,564403.0,259.2622,259.3076,259.1896,259.2804,564403.0
2019-04-01 14:55:00,285.57,285.75,285.56,285.62,391050.0,259.2713,259.4347,259.2622,259.3167,391050.0
2019-04-01 15:00:00,285.62,285.62,285.47,285.48,662561.0,259.3167,259.3167,259.1805,259.1896,662561.0
2019-04-01 15:05:00,285.49,285.56,285.4,285.43,785628.0,259.1987,259.2622,259.117,259.1442,785628.0
2019-04-01 15:10:00,285.44,285.51,285.32,285.49,788704.0,259.1533,259.2168,259.0443,259.1987,788704.0
2019-04-01 15:15:00,285.49,285.66,285.44,285.64,732589.0,259.1987,259.353,259.1533,259.3349,732589.0
2019-04-01 15:20:00,285.65,285.72,285.58,285.69,605709.0,259.3439,259.4075,259.2804,259.3803,605709.0
2019-04-01 15:25:00,285.7,285.77,285.61,285.76,532293.0,259.3893,259.4529,259.3076,259.4438,532293.0
2019-04-01 15:30:00,285.77,285.77,285.63,285.66,757612.0,259.4529,259.4529,259.3258,259.353,757612.0
2019-04-01 15:35:00,285.67,285.78,285.63,285.75,863663.0,259.3621,259.462,259.3258,259.4347,863663.0
2019-04-01 15:40:00,285.76,285.81,285.7,285.79,903426.0,259.4438,259.4892,259.3893,259.471,903426.0
2019-04-01 15:45:00,285.78,285.81,285.68,285.76,1296633.0,259.462,259.4892,259.3712,259.4438,1296633.0
2019-04-01 15:50:00,285.76,285.97,285.75,285.97,1924054.0,259.4438,259.6345,259.4347,259.6345,1924054.0
2019-04-01 15:55:00,285.97,286.16,285.83,285.89,4819119.0,259.6345,259.807,259.5074,259.5618,4819119.0
2019-04-02 09:30:00,286.04,286.06,285.64,285.71,1363128.0,259.698,259.7162,259.3349,259.3984,1363128.0
2019-04-02 09:35:00,285.71,285.8,285.59,285.67,1022765.0,259.3984,259.4801,259.2895,259.3621,1022765.0
2019-04-02 09:40:00,285.65,285.76,285.55,285.62,601157.0,259.3439,259.4438,259.2532,259.3167,601157.0
2019-04-02 09:45:00,285.61,285.8,285.56,285.74,633578.0,259.3076,259.4801,259.2622,259.4257,633578.0
2019-04-02 09:50:00,285.73,285.88,285.7,285.8,458394.0,259.4166,259.5528,259.3893,259.4801,458394.0
2019-04-02 09:55:00,285.79,285.95,285.69,285.95,611705.0,259.471,259.6163,259.3803,259.6163,611705.0
2019-04-02 10:00:00,285.94,285.95,285.42,285.57,776440.0,259.6072,259.6163,259.1351,259.2713,776440.0
2019-04-02 10:05:00,285.56,285.81,285.52,285.79,895360.0,259.2622,259.4892,259.2259,259.471,895360.0
2019-04-02 10:10:00,285.78,285.88,285.71,285.84,536770.0,259.462,259.5528,259.3984,259.5164,536770.0
2019-04-02 10:15:00,285.85,285.96,285.8,285.9,375940.0,259.5255,259.6254,259.4801,259.5709,375940.0
2019-04-02 10:20:00,285.9,285.9,285.77,285.8,300271.0,259.5709,259.5709,259.4529,259.4801,300271.0
2019-04-02 10:25:00,285.79,286.01,285.78,286.0,406805.0,259.471,259.6708,259.462,259.6617,406805.0
2019-04-02 10:30:00,286.0,286.02,285.88,285.96,375475.0,259.6617,259.6799,259.5528,259.6254,375475.0
2019-04-02 10:35:00,285.96,285.97,285.79,285.82,312985.0,259.6254,259.6345,259.471,259.4983,312985.0
2019-04-02 10:40:00,285.83,285.83,285.63,285.71,472649.0,259.5074,259.5074,259.3258,259.3984,472649.0
2019-04-02 10:45:00,285.73,285.8,285.68,285.71,365033.0,259.4166,259.4801,259.3712,259.3984,365033.0
2019-04-02 10:50:00,285.71,285.93,285.67,285.86,306209.0,259.3984,259.5982,259.3621,259.5346,306209.0
2019-04-02 10:55:00,285.86,285.9,285.64,285.64,399749.0,259.5346,259.5709,259.3349,259.3349,399749.0
2019-04-02 11:00:00,285.64,285.73,285.33,285.37,884934.0,259.3349,259.4166,259.0534,259.0897,884934.0
2019-04-02 11:05:00,285.36,285.49,285.19,285.3,927318.0,259.0806,259.1987,258.9263,259.0262,927318.0
2019-04-02 11:10:00,285.29,285.3,285.09,285.21,657390.0,259.0171,259.0262,258.8355,258.9445,657390.0
2019-04-02 11:15:00,285.2,285.45,285.14,285.45,622864.0,258.9354,259.1624,258.8809,259.1624,622864.0
2019-04-02 11:20:00,285.44,285.62,285.39,285.57,560270.0,259.1533,259.3167,259.1079,259.2713,560270.0
2019-04-02 11:25:00,285.57,285.7,285.49,285.69,354501.0,259.2713,259.3893,259.1987,259.3803,354501.0
2019-04-02 11:30:00,285.7,285.74,285.59,285.6,371893.0,259.3893,259.4257,259.2895,259.2985,371893.0
2019-04-02 11:35:00,285.6,285.63,285.45,285.47,359227.0,259.2985,259.3258,259.1624,259.1805,359227.0
2019-04-02 11:40:00,285.47,285.6,285.46,285.58,306044.0,259.1805,259.2985,259.1714,259.2804,306044.0
2019-04-02 11:45:00,285.57,285.81,285.57,285.79,455278.0,259.2713,259.4892,259.2713,259.471,455278.0
2019-04-02 11:50:00,285.79,285.91,285.77,285.9,436491.0,259.471,259.58,259.4529,259.5709,436491.0
2019-04-02 11:55:00,285.89,285.91,285.78,285.8,291085.0,259.5618,259.58,259.462,259.4801,291085.0
2019-04-02 12:00:00,285.8,285.94,285.73,285.91,658707.0,259.4801,259.6072,259.4166,259.58,658707.0
2019-04-02 12:05:00,285.9,285.92,285.81,285.86,279402.0,259.5709,259.5891,259.4892,259.5346,279402.0
2019-04-02 12:10:00,285.85,285.88,285.73,285.75,360857.0,259.5255,259.5528,259.4166,259.4347,360857.0
2019-04-02 12:15:00,285.75,285.8,285.64,285.68,300778.0,259.4347,259.4801,259.3349,259.3712,300778.0
2019-04-02 12:20:00,285.68,285.7,285.49,285.5,399447.0,259.3712,259.3893,259.1987,259.2078,399447.0
2019-04-02 12:25:00,285.5,285.59,285.45,285.57,511422.0,259.2078,259.2895,259.1624,259.2713,511422.0
2019-04-02 12:30:00,285.57,285.7,285.57,285.69,278458.0,259.2713,259.3893,259.2713,259.3803,278458.0
2019-04-02 12:35:00,285.69,285.71,285.59,285.71,180253.0,259.3803,259.3984,259.2895,259.3984,180253.0
2019-04-02 12:40:00,285.71,285.72,285.58,285.6,152969.0,259.3984,259.4075,259.2804,259.2985,152969.0
2019-04-02 12:45:00,285.6,285.67,285.54,285.66,217093.0,259.2985,259.3621,259.2441,259.353,217093.0
2019-04-02 12:50:00,285.66,285.71,285.56,285.64,576084.0,259.353,259.3984,259.2622,259.3349,576084.0
2019-04-02 12:55:00,285.64,285.69,285.58,285.68,293618.0,259.3349,259.3803,259.2804,259.3712,293618.0
2019-04-02 13:00:00,285.67,285.68,285.54,285.67,278301.0,259.3621,259.3712,259.2441,259.3621,278301.0
2019-04-02 13:05:00,285.67,285.91,285.61,285.86,640506.0,259.3621,259.58,259.3076,259.5346,640506.0
2019-04-02 13:10:00,285.87,285.87,285.7,285.8,282170.0,259.5437,259.5437,259.3893,259.4801,282170.0
2019-04-02 13:15:00,285.79,285.85,285.76,285.78,292407.0,259.471,259.5255,259.4438,259.462,292407.0
2019-04-02 13:20:00,285.77,285.9,285.74,285.83,280387.0,259.4529,259.5709,259.4257,259.5074,280387.0
2019-04-02 13:25:00,285.83,285.85,285.75,285.8,185624.0,259.5074,259.5255,259.4347,259.4801,185624.0
2019-04-02 13:30:00,285.8,285.85,285.71,285.84,186088.0,259.4801,259.5255,259.3984,259.5164,186088.0
2019-04-02 13:35:00,285.84,285.94,285.83,285.91,222617.0,259.5164,259.6072,259.5074,259.58,222617.0
2019-04-02 13:40:00,285.91,285.95,285.88,285.89,156854.0,259.58,259.6163,259.5528,259.5618,156854.0
2019-04-02 13:45:00,285.88,285.93,285.78,285.78,184728.0,259.5528,259.5982,259.462,259.462,184728.0
2019-04-02 13:50:00,285.79,285.85,285.73,285.85,238988.0,259.471,259.5255,259.4166,259.5255,238988.0
2019-04-02 13:55:00,285.85,285.85,285.72,285.77,131693.0,259.5255,259.5255,259.4075,259.4529,131693.0
2019-04-02 14:00:00,285.78,285.81,285.71,285.8,177196.0,259.462,259.4892,259.3984,259.4801,177196.0
2019-04-02 14:05:00,285.79,285.82,285.73,285.77,318667.0,259.471,259.4983,259.4166,259.4529,318667.0
2019-04-02 14:10:00,285.77,285.88,285.74,285.8,128892.0,259.4529,259.5528,259.4257,259.4801,128892.0
2019-04-02 14:15:00,285.8,285.83,285.73,285.81,168861.0,259.4801,259.5074,259.4166,259.4892,168861.0
2019-04-02 14:20:00,285.81,285.91,285.8,285.86,168131.0,259.4892,259.58,259.4801,259.5346,168131.0
2019-04-02 14:25:00,285.86,285.94,285.85,285.91,172023.0,259.5346,259.6072,259.5255,259.58,172023.0
2019-04-02 14:30:00,285.9,285.98,285.87,285.97,228450.0,259.5709,259.6436,259.5437,259.6345,228450.0
2019-04-02 14:35:00,285.98,285.99,285.87,285.93,200174.0,259.6436,259.6526,259.5437,259.5982,200174.0
2019-04-02 14:40:00,285.93,285.96,285.9,285.94,219705.0,259.5982,259.6254,259.5709,259.6072,219705.0
2019-04-02 14:45:00,285.93,286.0,285.87,285.87,228211.0,259.5982,259.6617,259.5437,259.5437,228211.0
2019-04-02 14:50:00,285.88,285.93,285.82,285.85,267900.0,259.5528,259.5982,259.4983,259.5255,267900.0
2019-04-02 14:55:00,285.85,286.01,285.85,286.01,328183.0,259.5255,259.6708,259.5255,259.6708,328183.0
2019-04-02 15:00:00,286.0,286.07,285.99,286.03,248624.0,259.6617,259.7253,259.6526,259.6889,248624.0
2019-04-02 15:05:00,286.03,286.08,286.01,286.06,191114.0,259.6889,259.7343,259.6708,259.7162,191114.0
2019-04-02 15:10:00,286.05,286.11,286.02,286.07,209114.0,259.7071,259.7616,259.6799,259.7253,209114.0
2019-04-02 15:15:00,286.06,286.11,286.04,286.07,197979.0,259.7162,259.7616,259.698,259.7253,197979.0
2019-04-02 15:20:00,286.08,286.09,286.01,286.03,274233.0,259.7343,259.7434,259.6708,259.6889,274233.0
2019-04-02 15:25:00,286.03,286.1,286.01,286.06,241528.0,259.6889,259.7525,259.6708,259.7162,241528.0
2019-04-02 15:30:00,286.06,286.18,286.01,286.13,523611.0,259.7162,259.8251,259.6708,259.7797,523611.0
2019-04-02 15:35:00,286.12,286.21,286.11,286.19,410017.0,259.7707,259.8524,259.7616,259.8342,410017.0
2019-04-02 15:40:00,286.19,286.22,286.16,286.17,595653.0,259.8342,259.8614,259.807,259.8161,595653.0
2019-04-02 15:45:00,286.17,286.18,286.09,286.15,821399.0,259.8161,259.8251,259.7434,259.7979,821399.0
2019-04-02 15:50:00,286.15,286.23,286.11,286.15,1056103.0,259.7979,259.8705,259.7616,259.7979,1056103.0
2019-04-02 15:55:00,286.14,286.17,285.93,285.98,2155952.0,259.7888,259.8161,259.5982,259.6436,2155952.0
2019-04-03 09:30:00,287.32,287.33,286.77,286.95,1564908.0,260.8601,260.8692,260.3608,260.5242,1564908.0
2019-04-03 09:35:00,286.94,287.06,286.8,286.92,1041632.0,260.5151,260.6241,260.388,260.497,1041632.0
2019-04-03 09:40:00,286.93,287.1,286.86,287.02,730120.0,260.5061,260.6604,260.4425,260.5878,730120.0
2019-04-03 09:45:00,287.03,287.23,286.99,287.09,801704.0,260.5969,260.7784,260.5605,260.6513,801704.0
2019-04-03 09:50:00,287.09,287.11,286.81,287.02,961647.0,260.6513,260.6695,260.3971,260.5878,961647.0
2019-04-03 09:55:00,287.02,287.02,286.73,286.77,621758.0,260.5878,260.5878,260.3245,260.3608,621758.0
2019-04-03 10:00:00,286.76,286.77,286.36,286.5,1569357.0,260.3517,260.3608,259.9886,260.1157,1569357.0
2019-04-03 10:05:00,286.53,286.69,286.38,286.67,550393.0,260.1429,260.2882,260.0067,260.27,550393.0
2019-04-03 10:10:00,286.68,286.75,286.61,286.72,411387.0,260.2791,260.3426,260.2155,260.3154,411387.0
2019-04-03 10:15:00,286.72,286.99,286.67,286.99,889768.0,260.3154,260.5605,260.27,260.5605,889768.0
2019-04-03 10:20:00,287.0,287.08,286.94,287.04,629591.0,260.5696,260.6423,260.5151,260.6059,629591.0
2019-04-03 10:25:00,287.02,287.11,286.88,286.99,467103.0,260.5878,260.6695,260.4607,260.5605,467103.0
2019-04-03 10:30:00,286.99,287.17,286.84,287.13,548029.0,260.5605,260.724,260.4244,260.6876,548029.0
2019-04-03 10:35:00,287.13,287.23,286.96,287.22,432507.0,260.6876,260.7784,260.5333,260.7694,432507.0
2019-04-03 10:40:00,287.22,287.25,287.1,287.11,600991.0,260.7694,260.7966,260.6604,260.6695,600991.0
2019-04-03 10:45:00,287.12,287.2,286.96,286.97,485752.0,260.6786,260.7512,260.5333,260.5424,485752.0
2019-04-03 10:50:00,286.98,287.31,286.95,287.22,626845.0,260.5515,260.8511,260.5242,260.7694,626845.0
2019-04-03 10:55:00,287.22,287.38,287.22,287.31,441760.0,260.7694,260.9146,260.7694,260.8511,441760.0
2019-04-03 11:00:00,287.32,287.7,287.3,287.69,1003116.0,260.8601,261.2052,260.842,261.1961,1003116.0
2019-04-03 11:05:00,287.69,287.75,287.58,287.6,738872.0,261.1961,261.2505,261.0962,261.1144,738872.0
2019-04-03 11:10:00,287.6,287.63,287.43,287.48,511518.0,261.1144,261.1416,260.96,261.0054,511518.0
2019-04-03 11:15:00,287.47,287.57,287.42,287.53,256370.0,260.9963,261.0871,260.9509,261.0508,256370.0
2019-04-03 11:20:00,287.53,287.55,287.38,287.4,320278.0,261.0508,261.069,260.9146,260.9328,320278.0
2019-04-03 11:25:00,287.4,287.54,287.33,287.46,322098.0,260.9328,261.0599,260.8692,260.9873,322098.0
2019-04-03 11:30:00,287.45,287.62,287.44,287.59,358464.0,260.9782,261.1325,260.9691,261.1053,358464.0
2019-04-03 11:35:00,287.59,287.65,287.52,287.58,560470.0,261.1053,261.1598,261.0417,261.0962,560470.0
2019-04-03 11:40:00,287.58,287.63,287.52,287.6,289423.0,261.0962,261.1416,261.0417,261.1144,289423.0
2019-04-03 11:45:00,287.6,287.65,287.48,287.58,238626.0,261.1144,261.1598,261.0054,261.0962,238626.0
2019-04-03 11:50:00,287.57,287.76,287.53,287.69,612249.0,261.0871,261.2596,261.0508,261.1961,612249.0
2019-04-03 11:55:00,287.67,287.71,287.61,287.62,224799.0,261.1779,261.2142,261.1234,261.1325,224799.0
2019-04-03 12:00:00,287.63,287.68,287.5,287.68,406021.0,261.1416,261.187,261.0236,261.187,406021.0
2019-04-03 12:05:00,287.69,287.75,287.65,287.73,260457.0,261.1961,261.2505,261.1598,261.2324,260457.0
2019-04-03 12:10:00,287.72,287.73,287.56,287.58,222591.0,261.2233,261.2324,261.078,261.0962,222591.0
2019-04-03 12:15:00,287.58,287.66,287.52,287.58,328257.0,261.0962,261.1688,261.0417,261.0962,328257.0
2019-04-03 12:20:00,287.57,287.58,287.49,287.56,232190.0,261.0871,261.0962,261.0145,261.078,232190.0
2019-04-03 12:25:00,287.55,287.64,287.51,287.52,215975.0,261.069,261.1507,261.0327,261.0417,215975.0
2019-04-03 12:30:00,287.53,287.55,287.46,287.55,138355.0,261.0508,261.069,260.9873,261.069,138355.0
2019-04-03 12:35:00,287.55,287.55,287.38,287.49,320988.0,261.069,261.069,260.9146,261.0145,320988.0
2019-04-03 12:40:00,287.49,287.55,287.46,287.5,320542.0,261.0145,261.069,260.9873,261.0236,320542.0
2019-04-03 12:45:00,287.5,287.51,287.36,287.43,299146.0,261.0236,261.0327,260.8965,260.96,299146.0
2019-04-03 12:50:00,287.43,287.43,287.29,287.29,234442.0,260.96,260.96,260.8329,260.8329,234442.0
2019-04-03 12:55:00,287.29,287.37,287.22,287.35,270278.0,260.8329,260.9055,260.7694,260.8874,270278.0
2019-04-03 13:00:00,287.35,287.51,287.32,287.46,534845.0,260.8874,261.0327,260.8601,260.9873,534845.0
2019-04-03 13:05:00,287.45,287.48,287.36,287.39,215166.0,260.9782,261.0054,260.8965,260.9237,215166.0
2019-04-03 13:10:00,287.4,287.44,287.29,287.32,268396.0,260.9328,260.9691,260.8329,260.8601,268396.0
2019-04-03 13:15:00,287.32,287.34,287.16,287.18,278526.0,260.8601,260.8783,260.7149,260.733,278526.0
2019-04-03 13:20:00,287.17,287.31,287.14,287.28,382784.0,260.724,260.8511,260.6967,260.8238,382784.0
2019-04-03 13:25:00,287.26,287.36,287.25,287.3,157229.0,260.8057,260.8965,260.7966,260.842,157229.0
2019-04-03 13:30:00,287.29,287.31,287.21,287.24,233755.0,260.8329,260.8511,260.7603,260.7875,233755.0
2019-04-03 13:35:00,287.25,287.27,287.16,287.19,247663.0,260.7966,260.8148,260.7149,260.7421,247663.0
2019-04-03 13:40:00,287.19,287.2,286.88,286.99,525697.0,260.7421,260.7512,260.4607,260.5605,525697.0
2019-04-03 13:45:00,286.99,287.06,286.9,286.91,835936.0,260.5605,260.6241,260.4788,260.4879,835936.0
2019-04-03 13:50:00,286.91,286.92,286.55,286.65,1746802.0,260.4879,260.497,260.1611,260.2518,1746802.0
2019-04-03 13:55:00,286.66,286.67,286.44,286.5,507219.0,260.2609,260.27,260.0612,260.1157,507219.0
2019-04-03 14:00:00,286.5,286.51,286.27,286.39,833942.0,260.1157,260.1247,259.9068,260.0158,833942.0
2019-04-03 14:05:00,286.39,286.55,286.38,286.51,492047.0,260.0158,260.1611,260.0067,260.1247,492047.0
2019-04-03 14:10:00,286.5,286.56,286.37,286.37,372859.0,260.1157,260.1701,259.9976,259.9976,372859.0
2019-04-03 14:15:00,286.38,286.53,286.35,286.48,203489.0,260.0067,260.1429,259.9795,260.0975,203489.0
2019-04-03 14:20:00,286.48,286.67,286.47,286.65,400047.0,260.0975,260.27,260.0884,260.2518,400047.0
2019-04-03 14:25:00,286.65,286.77,286.65,286.69,406074.0,260.2518,260.3608,260.2518,260.2882,406074.0
2019-04-03 14:30:00,286.7,286.72,286.53,286.56,390120.0,260.2972,260.3154,260.1429,260.1701,390120.0
2019-04-03 14:35:00,286.56,286.59,286.29,286.32,577021.0,260.1701,260.1974,259.925,259.9522,577021.0
2019-04-03 14:40:00,286.32,286.38,286.17,286.21,581156.0,259.9522,260.0067,259.8161,259.8524,581156.0
2019-04-03 14:45:00,286.2,286.38,286.19,286.35,385863.0,259.8433,260.0067,259.8342,259.9795,385863.0
2019-04-03 14:50:00,286.35,286.53,286.3,286.52,438243.0,259.9795,260.1429,259.9341,260.1338,438243.0
2019-04-03 14:55:00,286.51,286.52,286.32,286.33,323614.0,260.1247,260.1338,259.9522,259.9613,323614.0
2019-04-03 15:00:00,286.32,286.48,286.25,286.45,358888.0,259.9522,260.0975,259.8887,260.0703,358888.0
2019-04-03 15:05:00,286.46,286.49,286.16,286.17,390216.0,260.0793,260.1066,259.807,259.8161,390216.0
2019-04-03 15:10:00,286.18,286.18,285.89,286.0,726302.0,259.8251,259.8251,259.5618,259.6617,726302.0
2019-04-03 15:15:00,286.0,286.01,285.82,285.86,1129952.0,259.6617,259.6708,259.4983,259.5346,1129952.0
2019-04-03 15:20:00,285.86,286.0,285.75,285.97,823216.0,259.5346,259.6617,259.4347,259.6345,823216.0
2019-04-03 15:25:00,285.96,286.31,285.89,286.25,989576.0,259.6254,259.9432,259.5618,259.8887,989576.0
2019-04-03 15:30:00,286.26,286.29,286.09,286.29,934874.0,259.8978,259.925,259.7434,259.925,934874.0
2019-04-03 15:35:00,286.29,286.46,286.23,286.34,1434984.0,259.925,260.0793,259.8705,259.9704,1434984.0
2019-04-03 15:40:00,286.33,286.49,286.31,286.47,1067024.0,259.9613,260.1066,259.9432,260.0884,1067024.0
2019-04-03 15:45:00,286.47,286.52,286.33,286.47,1592576.0,260.0884,260.1338,259.9613,260.0884,1592576.0
2019-04-03 15:50:00,286.46,286.63,286.4,286.47,1526194.0,260.0793,260.2337,260.0249,260.0884,1526194.0
2019-04-03 15:55:00,286.47,286.73,286.46,286.52,3843240.0,260.0884,260.3245,260.0793,260.1338,3843240.0
2019-04-04 09:30:00,286.78,286.93,286.75,286.88,944350.0,260.3699,260.5061,260.3426,260.4607,944350.0
2019-04-04 09:35:00,286.9,287.27,286.88,287.24,984303.0,260.4788,260.8148,260.4607,260.7875,984303.0
2019-04-04 09:40:00,287.24,287.26,287.03,287.07,510547.0,260.7875,260.8057,260.5969,260.6332,510547.0
2019-04-04 09:45:00,287.07,287.46,286.99,287.27,1296362.0,260.6332,260.9873,260.5605,260.8148,1296362.0
2019-04-04 09:50:00,287.26,287.43,287.17,287.22,699902.0,260.8057,260.96,260.724,260.7694,699902.0
2019-04-04 09:55:00,287.23,287.34,287.15,287.32,667087.0,260.7784,260.8783,260.7058,260.8601,667087.0
2019-04-04 10:00:00,287.32,287.44,287.27,287.29,593751.0,260.8601,260.9691,260.8148,260.8329,593751.0
2019-04-04 10:05:00,287.29,287.37,287.03,287.12,759110.0,260.8329,260.9055,260.5969,260.6786,759110.0
2019-04-04 10:10:00,287.11,287.23,287.05,287.15,524200.0,260.6695,260.7784,260.615,260.7058,524200.0
2019-04-04 10:15:00,287.16,287.23,286.91,286.98,547309.0,260.7149,260.7784,260.4879,260.5515,547309.0
2019-04-04 10:20:00,286.99,287.04,286.79,286.81,524984.0,260.5605,260.6059,260.379,260.3971,524984.0
2019-04-04 10:25:00,286.81,286.95,286.68,286.72,380896.0,260.3971,260.5242,260.2791,260.3154,380896.0
2019-04-04 10:30:00,286.72,286.72,286.39,286.45,678335.0,260.3154,260.3154,260.0158,260.0703,678335.0
2019-04-04 10:35:00,286.45,286.72,286.39,286.64,930277.0,260.0703,260.3154,260.0158,260.2428,930277.0
2019-04-04 10:40:00,286.65,286.85,286.57,286.84,1009360.0,260.2518,260.4334,260.1792,260.4244,1009360.0
2019-04-04 10:45:00,286.84,287.06,286.79,287.04,593196.0,260.4244,260.6241,260.379,260.6059,593196.0
2019-04-04 10:50:00,287.04,287.17,286.96,287.16,283146.0,260.6059,260.724,260.5333,260.7149,283146.0
2019-04-04 10:55:00,287.16,287.2,287.01,287.01,433707.0,260.7149,260.7512,260.5787,260.5787,433707.0
2019-04-04 11:00:00,287.02,287.13,286.87,286.97,371775.0,260.5878,260.6876,260.4516,260.5424,371775.0
2019-04-04 11:05:00,286.98,287.18,286.93,287.1,305317.0,260.5515,260.733,260.5061,260.6604,305317.0
2019-04-04 11:10:00,287.09,287.09,286.79,286.79,263860.0,260.6513,260.6513,260.379,260.379,263860.0
2019-04-04 11:15:00,286.79,286.81,286.47,286.51,811344.0,260.379,260.3971,260.0884,260.1247,811344.0
2019-04-04 11:20:00,286.51,286.64,286.29,286.63,679254.0,260.1247,260.2428,259.925,260.2337,679254.0
2019-04-04 11:25:00,286.63,286.87,286.61,286.79,407798.0,260.2337,260.4516,260.2155,260.379,407798.0
2019-04-04 11:30:00,286.79,286.86,286.59,286.61,407698.0,260.379,260.4425,260.1974,260.2155,407698.0
2019-04-04 11:35:00,286.6,286.98,286.57,286.94,274354.0,260.2065,260.5515,260.1792,260.5151,274354.0
2019-04-04 11:40:00,286.94,286.99,286.78,286.79,399299.0,260.5151,260.5605,260.3699,260.379,399299.0
2019-04-04 11:45:00,286.8,286.92,286.72,286.74,217644.0,260.388,260.497,260.3154,260.3336,217644.0
2019-04-04 11:50:00,286.74,286.75,286.47,286.48,325696.0,260.3336,260.3426,260.0884,260.0975,325696.0
2019-04-04 11:55:00,286.49,286.72,286.47,286.54,177885.0,260.1066,260.3154,260.0884,260.152,177885.0
2019-04-04 12:00:00,286.53,286.7,286.49,286.61,293258.0,260.1429,260.2972,260.1066,260.2155,293258.0
2019-04-04 12:05:00,286.62,286.78,286.55,286.56,243751.0,260.2246,260.3699,260.1611,260.1701,243751.0
2019-04-04 12:10:00,286.55,286.67,286.45,286.47,310447.0,260.1611,260.27,260.0703,260.0884,310447.0
2019-04-04 12:15:00,286.47,286.5,286.07,286.19,815021.0,260.0884,260.1157,259.7253,259.8342,815021.0
2019-04-04 12:20:00,286.19,286.48,286.16,286.35,771248.0,259.8342,260.0975,259.807,259.9795,771248.0
2019-04-04 12:25:00,286.35,286.44,286.32,286.35,375500.0,259.9795,260.0612,259.9522,259.9795,375500.0
2019-04-04 12:30:00,286.35,286.43,286.17,286.24,280559.0,259.9795,260.0521,259.8161,259.8796,280559.0
2019-04-04 12:35:00,286.25,286.44,286.23,286.31,359830.0,259.8887,260.0612,259.8705,259.9432,359830.0
2019-04-04 12:40:00,286.3,286.43,286.09,286.16,425556.0,259.9341,260.0521,259.7434,259.807,425556.0
2019-04-04 12:45:00,286.17,286.31,286.01,286.25,483805.0,259.8161,259.9432,259.6708,259.8887,483805.0
2019-04-04 12:50:00,286.25,286.45,286.23,286.44,470184.0,259.8887,260.0703,259.8705,260.0612,470184.0
2019-04-04 12:55:00,286.45,286.58,286.39,286.44,393481.0,260.0703,260.1883,260.0158,260.0612,393481.0
2019-04-04 13:00:00,286.44,286.49,286.31,286.43,397772.0,260.0612,260.1066,259.9432,260.0521,397772.0
2019-04-04 13:05:00,286.44,286.62,286.43,286.55,310013.0,260.0612,260.2246,260.0521,260.1611,310013.0
2019-04-04 13:10:00,286.56,286.63,286.51,286.55,298269.0,260.1701,260.2337,260.1247,260.1611,298269.0
2019-04-04 13:15:00,286.55,286.66,286.45,286.66,376253.0,260.1611,260.2609,260.0703,260.2609,376253.0
2019-04-04 13:20:00,286.65,286.7,286.59,286.63,345803.0,260.2518,260.2972,260.1974,260.2337,345803.0
2019-04-04 13:25:00,286.63,286.64,286.54,286.58,262644.0,260.2337,260.2428,260.152,260.1883,262644.0
2019-04-04 13:30:00,286.57,286.68,286.53,286.62,197286.0,260.1792,260.2791,260.1429,260.2246,197286.0
2019-04-04 13:35:00,286.62,286.68,286.59,286.62,236600.0,260.2246,260.2791,260.1974,260.2246,236600.0
2019-04-04 13:40:00,286.62,286.67,286.53,286.62,221954.0,260.2246,260.27,260.1429,260.2246,221954.0
2019-04-04 13:45:00,286.61,286.71,286.6,286.6,320962.0,260.2155,260.3063,260.2065,260.2065,320962.0
2019-04-04 13:50:00,286.6,286.79,286.57,286.77,341779.0,260.2065,260.379,260.1792,260.3608,341779.0
2019-04-04 13:55:00,286.77,286.78,286.61,286.65,249291.0,260.3608,260.3699,260.2155,260.2518,249291.0
2019-04-04 14:00:00,286.66,286.69,286.55,286.62,425761.0,260.2609,260.2882,260.1611,260.2246,425761.0
2019-04-04 14:05:00,286.62,286.73,286.6,286.66,218777.0,260.2246,260.3245,260.2065,260.2609,218777.0
2019-04-04 14:10:00,286.66,286.89,286.64,286.86,427017.0,260.2609,260.4697,260.2428,260.4425,427017.0
2019-04-04 14:15:00,286.87,286.94,286.79,286.87,405471.0,260.4516,260.5151,260.379,260.4516,405471.0
2019-04-04 14:20:00,286.87,286.99,286.85,286.97,391232.0,260.4516,260.5605,260.4334,260.5424,391232.0
2019-04-04 14:25:00,286.96,286.97,286.85,286.87,206213.0,260.5333,260.5424,260.4334,260.4516,206213.0
2019-04-04 14:30:00,286.87,286.91,286.85,286.89,130853.0,260.4516,260.4879,260.4334,260.4697,130853.0
2019-04-04 14:35:00,286.9,286.93,286.83,286.91,233675.0,260.4788,260.5061,260.4153,260.4879,233675.0
2019-04-04 14:40:00,286.91,287.03,286.9,287.01,380334.0,260.4879,260.5969,260.4788,260.5787,380334.0
2019-04-04 14:45:00,287.0,287.07,286.92,287.06,211875.0,260.5696,260.6332,260.497,260.6241,211875.0
2019-04-04 14:50:00,287.06,287.18,287.05,287.09,421806.0,260.6241,260.733,260.615,260.6513,421806.0
2019-04-04 14:55:00,287.09,287.15,287.04,287.11,385615.0,260.6513,260.7058,260.6059,260.6695,385615.0
2019-04-04 15:00:00,287.1,287.16,286.94,286.94,411294.0,260.6604,260.7149,260.5151,260.5151,411294.0
2019-04-04 15:05:00,286.94,287.04,286.82,286.85,335881.0,260.5151,260.6059,260.4062,260.4334,335881.0
2019-04-04 15:10:00,286.85,287.07,286.84,287.01,327807.0,260.4334,260.6332,260.4244,260.5787,327807.0
2019-04-04 15:15:00,287.03,287.12,286.98,287.09,414593.0,260.5969,260.6786,260.5515,260.6513,414593.0
2019-04-04 15:20:00,287.09,287.13,286.89,286.96,456119.0,260.6513,260.6876,260.4697,260.5333,456119.0
2019-04-04 15:25:00,286.95,287.02,286.89,286.94,349178.0,260.5242,260.5878,260.4697,260.5151,349178.0
2019-04-04 15:30:00,286.95,287.12,286.94,287.06,550447.0,260.5242,260.6786,260.5151,260.6241,550447.0
2019-04-04 15:35:00,287.06,287.24,287.06,287.18,614417.0,260.6241,260.7875,260.6241,260.733,614417.0
2019-04-04 15:40:00,287.18,287.21,286.96,287.04,548074.0,260.733,260.7603,260.5333,260.6059,548074.0
2019-04-04 15:45:00,287.05,287.05,286.94,287.04,665860.0,260.615,260.615,260.5151,260.6059,665860.0
2019-04-04 15:50:00,287.04,287.29,287.04,287.25,1595995.0,260.6059,260.8329,260.6059,260.7966,1595995.0
2019-04-04 15:55:00,287.25,287.35,287.12,287.22,3399937.0,260.7966,260.8874,260.6786,260.7694,3399937.0
2019-04-05 09:30:00,287.92,288.14,287.85,287.88,1396141.0,261.4049,261.6046,261.3413,261.3686,1396141.0
2019-04-05 09:35:00,287.88,288.05,287.66,287.73,909569.0,261.3686,261.5229,261.1688,261.2324,909569.0
2019-04-05 09:40:00,287.73,287.9,287.6,287.88,662390.0,261.2324,261.3867,261.1144,261.3686,662390.0
2019-04-05 09:45:00,287.89,288.15,287.88,287.97,852639.0,261.3777,261.6137,261.3686,261.4503,852639.0
2019-04-05 09:50:00,287.96,288.18,287.88,288.16,573183.0,261.4412,261.6409,261.3686,261.6228,573183.0
2019-04-05 09:55:00,288.16,288.22,288.04,288.16,746706.0,261.6228,261.6773,261.5138,261.6228,746706.0
2019-04-05 10:00:00,288.17,288.33,288.13,288.27,597174.0,261.6319,261.7771,261.5956,261.7227,597174.0
2019-04-05 10:05:00,288.27,288.4,288.26,288.4,690173.0,261.7227,261.8407,261.7136,261.8407,690173.0
2019-04-05 10:10:00,288.4,288.44,288.27,288.39,615260.0,261.8407,261.877,261.7227,261.8316,615260.0
2019-04-05 10:15:00,288.39,288.45,288.24,288.24,521982.0,261.8316,261.8861,261.6954,261.6954,521982.0
2019-04-05 10:20:00,288.25,288.43,288.23,288.36,435009.0,261.7045,261.8679,261.6863,261.8044,435009.0
2019-04-05 10:25:00,288.37,288.37,288.17,288.22,421688.0,261.8135,261.8135,261.6319,261.6773,421688.0
2019-04-05 10:30:00,288.23,288.45,288.23,288.36,556560.0,261.6863,261.8861,261.6863,261.8044,556560.0
2019-04-05 10:35:00,288.36,288.41,288.11,288.29,339533.0,261.8044,261.8498,261.5774,261.7408,339533.0
2019-04-05 10:40:00,288.29,288.35,288.08,288.16,392077.0,261.7408,261.7953,261.5502,261.6228,392077.0
2019-04-05 10:45:00,288.16,288.3,288.14,288.22,299489.0,261.6228,261.7499,261.6046,261.6773,299489.0
2019-04-05 10:50:00,288.22,288.49,288.22,288.48,455300.0,261.6773,261.9224,261.6773,261.9133,455300.0
2019-04-05 10:55:00,288.48,288.54,288.21,288.26,524275.0,261.9133,261.9678,261.6682,261.7136,524275.0
2019-04-05 11:00:00,288.27,288.42,288.15,288.29,363841.0,261.7227,261.8588,261.6137,261.7408,363841.0
2019-04-05 11:05:00,288.29,288.41,288.25,288.29,286364.0,261.7408,261.8498,261.7045,261.7408,286364.0
2019-04-05 11:10:00,288.31,288.48,288.29,288.43,299467.0,261.759,261.9133,261.7408,261.8679,299467.0
2019-04-05 11:15:00,288.42,288.54,288.3,288.35,375497.0,261.8588,261.9678,261.7499,261.7953,375497.0
2019-04-05 11:20:00,288.34,288.43,288.28,288.35,270847.0,261.7862,261.8679,261.7317,261.7953,270847.0
2019-04-05 11:25:00,288.34,288.38,288.12,288.31,327555.0,261.7862,261.8225,261.5865,261.759,327555.0
2019-04-05 11:30:00,288.32,288.35,288.11,288.23,439509.0,261.7681,261.7953,261.5774,261.6863,439509.0
2019-04-05 11:35:00,288.23,288.3,288.16,288.28,162307.0,261.6863,261.7499,261.6228,261.7317,162307.0
2019-04-05 11:40:00,288.27,288.39,288.26,288.31,211794.0,261.7227,261.8316,261.7136,261.759,211794.0
2019-04-05 11:45:00,288.32,288.38,288.1,288.18,360045.0,261.7681,261.8225,261.5683,261.6409,360045.0
2019-04-05 11:50:00,288.18,288.34,288.09,288.32,291802.0,261.6409,261.7862,261.5592,261.7681,291802.0
2019-04-05 11:55:00,288.31,288.34,288.19,288.2,136965.0,261.759,261.7862,261.65,261.6591,136965.0
2019-04-05 12:00:00,288.19,288.33,288.18,288.31,190511.0,261.65,261.7771,261.6409,261.759,190511.0
2019-04-05 12:05:00,288.31,288.41,288.27,288.39,215578.0,261.759,261.8498,261.7227,261.8316,215578.0
2019-04-05 12:10:00,288.39,288.44,288.33,288.35,113100.0,261.8316,261.877,261.7771,261.7953,113100.0
2019-04-05 12:15:00,288.35,288.41,288.29,288.34,134621.0,261.7953,261.8498,261.7408,261.7862,134621.0
2019-04-05 12:20:00,288.33,288.38,288.24,288.31,197193.0,261.7771,261.8225,261.6954,261.759,197193.0
2019-04-05 12:25:00,288.32,288.35,288.27,288.31,143593.0,261.7681,261.7953,261.7227,261.759,143593.0
2019-04-05 12:30:00,288.31,288.37,288.26,288.3,104949.0,261.759,261.8135,261.7136,261.7499,104949.0
2019-04-05 12:35:00,288.29,288.29,287.97,287.99,676959.0,261.7408,261.7408,261.4503,261.4684,676959.0
2019-04-05 12:40:00,287.98,288.09,287.93,288.07,514752.0,261.4594,261.5592,261.414,261.5411,514752.0
2019-04-05 12:45:00,288.08,288.18,288.04,288.17,338301.0,261.5502,261.6409,261.5138,261.6319,338301.0
2019-04-05 12:50:00,288.18,288.2,288.11,288.13,182839.0,261.6409,261.6591,261.5774,261.5956,182839.0
2019-04-05 12:55:00,288.13,288.24,288.13,288.23,231609.0,261.5956,261.6954,261.5956,261.6863,231609.0
2019-04-05 13:00:00,288.22,288.33,288.22,288.23,241208.0,261.6773,261.7771,261.6773,261.6863,241208.0
2019-04-05 13:05:00,288.23,288.3,288.15,288.28,205769.0,261.6863,261.7499,261.6137,261.7317,205769.0
2019-04-05 13:10:00,288.28,288.32,288.2,288.3,168954.0,261.7317,261.7681,261.6591,261.7499,168954.0
2019-04-05 13:15:00,288.31,288.35,288.25,288.3,167395.0,261.759,261.7953,261.7045,261.7499,167395.0
2019-04-05 13:20:00,288.3,288.31,288.25,288.3,92505.0,261.7499,261.759,261.7045,261.7499,92505.0
2019-04-05 13:25:00,288.31,288.35,288.24,288.25,188374.0,261.759,261.7953,261.6954,261.7045,188374.0
2019-04-05 13:30:00,288.26,288.27,288.18,288.24,142039.0,261.7136,261.7227,261.6409,261.6954,142039.0
2019-04-05 13:35:00,288.25,288.31,288.22,288.28,136098.0,261.7045,261.759,261.6773,261.7317,136098.0
2019-04-05 13:40:00,288.28,288.36,288.25,288.32,204286.0,261.7317,261.8044,261.7045,261.7681,204286.0
2019-04-05 13:45:00,288.32,288.37,288.24,288.35,258350.0,261.7681,261.8135,261.6954,261.7953,258350.0
2019-04-05 13:50:00,288.35,288.37,288.32,288.35,140807.0,261.7953,261.8135,261.7681,261.7953,140807.0
2019-04-05 13:55:00,288.35,288.44,288.31,288.42,255128.0,261.7953,261.877,261.759,261.8588,255128.0
2019-04-05 14:00:00,288.42,288.47,288.36,288.44,831746.0,261.8588,261.9042,261.8044,261.877,831746.0
2019-04-05 14:05:00,288.44,288.48,288.38,288.46,388622.0,261.877,261.9133,261.8225,261.8952,388622.0
2019-04-05 14:10:00,288.46,288.47,288.35,288.36,432950.0,261.8952,261.9042,261.7953,261.8044,432950.0
2019-04-05 14:15:00,288.36,288.44,288.24,288.28,560318.0,261.8044,261.877,261.6954,261.7317,560318.0
2019-04-05 14:20:00,288.28,288.29,288.09,288.15,523322.0,261.7317,261.7408,261.5592,261.6137,523322.0
2019-04-05 14:25:00,288.15,288.19,288.07,288.16,367200.0,261.6137,261.65,261.5411,261.6228,367200.0
2019-04-05 14:30:00,288.17,288.22,288.08,288.15,359882.0,261.6319,261.6773,261.5502,261.6137,359882.0
2019-04-05 14:35:00,288.16,288.25,288.11,288.24,275996.0,261.6228,261.7045,261.5774,261.6954,275996.0
2019-04-05 14:40:00,288.25,288.26,288.16,288.2,279935.0,261.7045,261.7136,261.6228,261.6591,279935.0
2019-04-05 14:45:00,288.2,288.24,288.14,288.22,267212.0,261.6591,261.6954,261.6046,261.6773,267212.0
2019-04-05 14:50:00,288.23,288.27,288.12,288.26,176803.0,261.6863,261.7227,261.5865,261.7136,176803.0
2019-04-05 14:55:00,288.26,288.34,288.24,288.26,379236.0,261.7136,261.7862,261.6954,261.7136,379236.0
2019-04-05 15:00:00,288.27,288.36,288.25,288.34,333136.0,261.7227,261.8044,261.7045,261.7862,333136.0
2019-04-05 15:05:00,288.34,288.37,288.16,288.21,545906.0,261.7862,261.8135,261.6228,261.6682,545906.0
2019-04-05 15:10:00,288.22,288.24,288.11,288.2,460812.0,261.6773,261.6954,261.5774,261.6591,460812.0
2019-04-05 15:15:00,288.2,288.27,288.13,288.27,583495.0,261.6591,261.7227,261.5956,261.7227,583495.0
2019-04-05 15:20:00,288.26,288.46,288.26,288.41,902641.0,261.7136,261.8952,261.7136,261.8498,902641.0
2019-04-05 15:25:00,288.43,288.52,288.4,288.46,831980.0,261.8679,261.9496,261.8407,261.8952,831980.0
2019-04-05 15:30:00,288.46,288.63,288.45,288.6,1030417.0,261.8952,262.0495,261.8861,262.0223,1030417.0
2019-04-05 15:35:00,288.61,288.62,288.5,288.56,937394.0,262.0313,262.0404,261.9315,261.986,937394.0
2019-04-05 15:40:00,288.56,288.59,288.44,288.48,832167.0,261.986,262.0132,261.877,261.9133,832167.0
2019-04-05 15:45:00,288.48,288.48,288.36,288.41,1331533.0,261.9133,261.9133,261.8044,261.8498,1331533.0
2019-04-05 15:50:00,288.41,288.41,288.21,288.28,2068385.0,261.8498,261.8498,261.6682,261.7317,2068385.0
2019-04-05 15:55:00,288.28,288.63,288.28,288.53,3975382.0,261.7317,262.0495,261.7317,261.9587,3975382.0
2019-04-08 09:30:00,288.1,288.15,287.76,287.8,1340889.0,261.5683,261.6137,261.2596,261.2959,1340889.0
2019-04-08 09:35:00,287.8,287.86,287.47,287.56,1047847.0,261.2959,261.3504,260.9963,261.078,1047847.0
2019-04-08 09:40:00,287.56,287.64,287.4,287.42,752122.0,261.078,261.1507,260.9328,260.9509,752122.0
2019-04-08 09:45:00,287.42,287.59,287.37,287.57,628627.0,260.9509,261.1053,260.9055,261.0871,628627.0
2019-04-08 09:50:00,287.57,287.61,287.39,287.47,806651.0,261.0871,261.1234,260.9237,260.9963,806651.0
2019-04-08 09:55:00,287.47,287.74,287.46,287.67,1043412.0,260.9963,261.2415,260.9873,261.1779,1043412.0
2019-04-08 10:00:00,287.66,287.69,287.47,287.54,711407.0,261.1688,261.1961,260.9963,261.0599,711407.0
2019-04-08 10:05:00,287.54,287.82,287.5,287.73,779049.0,261.0599,261.3141,261.0236,261.2324,779049.0
2019-04-08 10:10:00,287.72,287.82,287.68,287.79,426967.0,261.2233,261.3141,261.187,261.2869,426967.0
2019-04-08 10:15:00,287.8,288.02,287.74,287.96,639452.0,261.2959,261.4957,261.2415,261.4412,639452.0
2019-04-08 10:20:00,287.96,288.04,287.88,287.94,398531.0,261.4412,261.5138,261.3686,261.4231,398531.0
2019-04-08 10:25:00,287.94,287.98,287.82,287.94,455237.0,261.4231,261.4594,261.3141,261.4231,455237.0
2019-04-08 10:30:00,287.95,288.2,287.87,288.06,484004.0,261.4321,261.6591,261.3595,261.532,484004.0
2019-04-08 10:35:00,288.06,288.26,288.05,288.11,671643.0,261.532,261.7136,261.5229,261.5774,671643.0
2019-04-08 10:40:00,288.11,288.15,288.03,288.05,490703.0,261.5774,261.6137,261.5048,261.5229,490703.0
2019-04-08 10:45:00,288.05,288.14,287.98,288.05,368196.0,261.5229,261.6046,261.4594,261.5229,368196.0
2019-04-08 10:50:00,288.05,288.23,288.05,288.13,281345.0,261.5229,261.6863,261.5229,261.5956,281345.0
2019-04-08 10:55:00,288.14,288.15,287.93,288.04,281705.0,261.6046,261.6137,261.414,261.5138,281705.0
2019-04-08 11:00:00,288.04,288.2,287.94,288.1,293240.0,261.5138,261.6591,261.4231,261.5683,293240.0
2019-04-08 11:05:00,288.1,288.17,287.98,287.99,250359.0,261.5683,261.6319,261.4594,261.4684,250359.0
2019-04-08 11:10:00,287.98,288.05,287.92,287.95,412099.0,261.4594,261.5229,261.4049,261.4321,412099.0
2019-04-08 11:15:00,287.94,288.06,287.89,287.93,250933.0,261.4231,261.532,261.3777,261.414,250933.0
2019-04-08 11:20:00,287.93,287.97,287.8,287.96,369017.0,261.414,261.4503,261.2959,261.4412,369017.0
2019-04-08 11:25:00,287.95,288.05,287.94,288.0,299502.0,261.4321,261.5229,261.4231,261.4775,299502.0
2019-04-08 11:30:00,288.0,288.32,288.0,288.25,569662.0,261.4775,261.7681,261.4775,261.7045,569662.0
2019-04-08 11:35:00,288.26,288.32,288.21,288.22,341151.0,261.7136,261.7681,261.6682,261.6773,341151.0
2019-04-08 11:40:00,288.21,288.29,288.19,288.2,236443.0,261.6682,261.7408,261.65,261.6591,236443.0
2019-04-08 11:45:00,288.2,288.22,288.04,288.2,296303.0,261.6591,261.6773,261.5138,261.6591,296303.0
2019-04-08 11:50:00,288.2,288.22,288.04,288.12,179633.0,261.6591,261.6773,261.5138,261.5865,179633.0
2019-04-08 11:55:00,288.12,288.12,288.0,288.04,195007.0,261.5865,261.5865,261.4775,261.5138,195007.0
2019-04-08 12:00:00,288.03,288.1,287.73,287.81,613582.0,261.5048,261.5683,261.2324,261.305,613582.0
2019-04-08 12:05:00,287.81,287.9,287.8,287.86,346541.0,261.305,261.3867,261.2959,261.3504,346541.0
2019-04-08 12:10:00,287.86,287.95,287.83,287.93,301767.0,261.3504,261.4321,261.3232,261.414,301767.0
2019-04-08 12:15:00,287.94,287.95,287.86,287.93,195898.0,261.4231,261.4321,261.3504,261.414,195898.0
2019-04-08 12:20:00,287.93,287.95,287.82,287.9,212896.0,261.414,261.4321,261.3141,261.3867,212896.0
2019-04-08 12:25:00,287.91,288.03,287.9,288.0,166145.0,261.3958,261.5048,261.3867,261.4775,166145.0
2019-04-08 12:30:00,287.99,288.02,287.84,287.91,233659.0,261.4684,261.4957,261.3323,261.3958,233659.0
2019-04-08 12:35:00,287.92,288.08,287.9,288.07,159440.0,261.4049,261.5502,261.3867,261.5411,159440.0
2019-04-08 12:40:00,288.06,288.1,287.95,288.04,208753.0,261.532,261.5683,261.4321,261.5138,208753.0
2019-04-08 12:45:00,288.04,288.06,287.96,287.99,131582.0,261.5138,261.532,261.4412,261.4684,131582.0
2019-04-08 12:50:00,288.0,288.09,287.99,288.04,357586.0,261.4775,261.5592,261.4684,261.5138,357586.0
2019-04-08 12:55:00,288.04,288.11,288.03,288.08,472888.0,261.5138,261.5774,261.5048,261.5502,472888.0
2019-04-08 13:00:00,288.08,288.11,288.02,288.04,161787.0,261.5502,261.5774,261.4957,261.5138,161787.0
2019-04-08 13:05:00,288.04,288.14,288.0,288.12,139341.0,261.5138,261.6046,261.4775,261.5865,139341.0
2019-04-08 13:10:00,288.13,288.16,288.09,288.12,124583.0,261.5956,261.6228,261.5592,261.5865,124583.0
2019-04-08 13:15:00,288.11,288.2,288.06,288.16,351205.0,261.5774,261.6591,261.532,261.6228,351205.0
2019-04-08 13:20:00,288.17,288.25,288.15,288.24,187423.0,261.6319,261.7045,261.6137,261.6954,187423.0
2019-04-08 13:25:00,288.25,288.27,288.19,288.25,157870.0,261.7045,261.7227,261.65,261.7045,157870.0
2019-04-08 13:30:00,288.25,288.29,288.18,288.28,186928.0,261.7045,261.7408,261.6409,261.7317,186928.0
2019-04-08 13:35:00,288.28,288.35,288.26,288.29,261632.0,261.7317,261.7953,261.7136,261.7408,261632.0
2019-04-08 13:40:00,288.29,288.31,288.19,288.2,197552.0,261.7408,261.759,261.65,261.6591,197552.0
2019-04-08 13:45:00,288.21,288.25,288.18,288.23,125334.0,261.6682,261.7045,261.6409,261.6863,125334.0
2019-04-08 13:50:00,288.23,288.43,288.21,288.37,224916.0,261.6863,261.8679,261.6682,261.8135,224916.0
2019-04-08 13:55:00,288.37,288.43,288.32,288.43,270893.0,261.8135,261.8679,261.7681,261.8679,270893.0
2019-04-08 14:00:00,288.43,288.44,288.29,288.33,690773.0,261.8679,261.877,261.7408,261.7771,690773.0
2019-04-08 14:05:00,288.33,288.6,288.33,288.53,849142.0,261.7771,262.0223,261.7771,261.9587,849142.0
2019-04-08 14:10:00,288.54,288.55,288.45,288.47,262110.0,261.9678,261.9769,261.8861,261.9042,262110.0
2019-04-08 14:15:00,288.48,288.5,288.42,288.42,241528.0,261.9133,261.9315,261.8588,261.8588,241528.0
2019-04-08 14:20:00,288.42,288.43,288.35,288.35,251850.0,261.8588,261.8679,261.7953,261.7953,251850.0
2019-04-08 14:25:00,288.35,288.41,288.32,288.38,293218.0,261.7953,261.8498,261.7681,261.8225,293218.0
2019-04-08 14:30:00,288.38,288.43,288.37,288.41,283292.0,261.8225,261.8679,261.8135,261.8498,283292.0
2019-04-08 14:35:00,288.41,288.52,288.41,288.48,394333.0,261.8498,261.9496,261.8498,261.9133,394333.0
2019-04-08 14:40:00,288.49,288.51,288.4,288.45,225328.0,261.9224,261.9406,261.8407,261.8861,225328.0
2019-04-08 14:45:00,288.44,288.46,288.34,288.35,248359.0,261.877,261.8952,261.7862,261.7953,248359.0
2019-04-08 14:50:00,288.34,288.47,288.33,288.42,273179.0,261.7862,261.9042,261.7771,261.8588,273179.0
2019-04-08 14:55:00,288.43,288.51,288.41,288.48,286113.0,261.8679,261.9406,261.8498,261.9133,286113.0
2019-04-08 15:00:00,288.48,288.53,288.45,288.48,260810.0,261.9133,261.9587,261.8861,261.9133,260810.0
2019-04-08 15:05:00,288.48,288.58,288.45,288.48,259371.0,261.9133,262.0041,261.8861,261.9133,259371.0
2019-04-08 15:10:00,288.49,288.51,288.45,288.48,192217.0,261.9224,261.9406,261.8861,261.9133,192217.0
2019-04-08 15:15:00,288.48,288.57,288.46,288.56,575603.0,261.9133,261.995,261.8952,261.986,575603.0
2019-04-08 15:20:00,288.56,288.61,288.47,288.48,351503.0,261.986,262.0313,261.9042,261.9133,351503.0
2019-04-08 15:25:00,288.48,288.55,288.47,288.51,254915.0,261.9133,261.9769,261.9042,261.9406,254915.0
2019-04-08 15:30:00,288.51,288.62,288.38,288.59,754431.0,261.9406,262.0404,261.8225,262.0132,754431.0
2019-04-08 15:35:00,288.59,288.64,288.54,288.63,483437.0,262.0132,262.0586,261.9678,262.0495,483437.0
2019-04-08 15:40:00,288.62,288.71,288.61,288.69,945296.0,262.0404,262.1221,262.0313,262.104,945296.0
2019-04-08 15:45:00,288.68,288.77,288.66,288.7,1231299.0,262.0949,262.1766,262.0767,262.1131,1231299.0
2019-04-08 15:50:00,288.69,288.86,288.69,288.85,2033131.0,262.104,262.2583,262.104,262.2492,2033131.0
2019-04-08 15:55:00,288.84,288.91,288.71,288.81,3061955.0,262.2402,262.3037,262.1221,262.2129,3061955.0
2019-04-09 09:30:00,287.72,287.78,287.25,287.26,1910307.0,261.2233,261.2778,260.7966,260.8057,1910307.0
2019-04-09 09:35:00,287.26,287.34,286.99,287.31,1526430.0,260.8057,260.8783,260.5605,260.8511,1526430.0
2019-04-09 09:40:00,287.3,287.4,287.12,287.38,732597.0,260.842,260.9328,260.6786,260.9146,732597.0
2019-04-09 09:45:00,287.38,287.41,287.1,287.1,551929.0,260.9146,260.9419,260.6604,260.6604,551929.0
2019-04-09 09:50:00,287.1,287.4,287.08,287.39,625544.0,260.6604,260.9328,260.6423,260.9237,625544.0
2019-04-09 09:55:00,287.39,287.53,287.31,287.45,655824.0,260.9237,261.0508,260.8511,260.9782,655824.0
2019-04-09 10:00:00,287.46,287.51,287.17,287.26,774817.0,260.9873,261.0327,260.724,260.8057,774817.0
2019-04-09 10:05:00,287.27,287.61,287.27,287.52,727723.0,260.8148,261.1234,260.8148,261.0417,727723.0
2019-04-09 10:10:00,287.5,287.55,287.35,287.38,688056.0,261.0236,261.069,260.8874,260.9146,688056.0
2019-04-09 10:15:00,287.38,287.47,287.28,287.44,787940.0,260.9146,260.9963,260.8238,260.9691,787940.0
2019-04-09 10:20:00,287.44,287.58,287.38,287.57,356380.0,260.9691,261.0962,260.9146,261.0871,356380.0
2019-04-09 10:25:00,287.57,287.68,287.55,287.58,536815.0,261.0871,261.187,261.069,261.0962,536815.0
2019-04-09 10:30:00,287.58,287.67,287.46,287.64,612787.0,261.0962,261.1779,260.9873,261.1507,612787.0
2019-04-09 10:35:00,287.65,287.81,287.56,287.57,809556.0,261.1598,261.305,261.078,261.0871,809556.0
2019-04-09 10:40:00,287.57,287.64,287.27,287.27,802812.0,261.0871,261.1507,260.8148,260.8148,802812.0
2019-04-09 10:45:00,287.28,287.36,287.17,287.17,733649.0,260.8238,260.8965,260.724,260.724,733649.0
2019-04-09 10:50:00,287.17,287.41,287.14,287.37,574925.0,260.724,260.9419,260.6967,260.9055,574925.0
2019-04-09 10:55:00,287.38,287.54,287.32,287.52,646894.0,260.9146,261.0599,260.8601,261.0417,646894.0
2019-04-09 11:00:00,287.53,287.77,287.46,287.74,632186.0,261.0508,261.2687,260.9873,261.2415,632186.0
2019-04-09 11:05:00,287.72,287.76,287.6,287.61,351454.0,261.2233,261.2596,261.1144,261.1234,351454.0
2019-04-09 11:10:00,287.61,287.7,287.59,287.69,324667.0,261.1234,261.2052,261.1053,261.1961,324667.0
2019-04-09 11:15:00,287.7,287.79,287.61,287.64,385760.0,261.2052,261.2869,261.1234,261.1507,385760.0
2019-04-09 11:20:00,287.64,287.71,287.43,287.44,478782.0,261.1507,261.2142,260.96,260.9691,478782.0
2019-04-09 11:25:00,287.44,287.6,287.4,287.54,402349.0,260.9691,261.1144,260.9328,261.0599,402349.0
2019-04-09 11:30:00,287.55,287.76,287.4,287.44,523664.0,261.069,261.2596,260.9328,260.9691,523664.0
2019-04-09 11:35:00,287.44,287.62,287.38,287.48,359343.0,260.9691,261.1325,260.9146,261.0054,359343.0
2019-04-09 11:40:00,287.47,287.6,287.44,287.57,179713.0,260.9963,261.1144,260.9691,261.0871,179713.0
2019-04-09 11:45:00,287.57,287.71,287.48,287.69,690625.0,261.0871,261.2142,261.0054,261.1961,690625.0
2019-04-09 11:50:00,287.69,287.69,287.53,287.57,565416.0,261.1961,261.1961,261.0508,261.0871,565416.0
2019-04-09 11:55:00,287.58,287.7,287.53,287.59,396404.0,261.0962,261.2052,261.0508,261.1053,396404.0
2019-04-09 12:00:00,287.58,287.72,287.52,287.64,269106.0,261.0962,261.2233,261.0417,261.1507,269106.0
2019-04-09 12:05:00,287.63,287.82,287.62,287.78,314342.0,261.1416,261.3141,261.1325,261.2778,314342.0
2019-04-09 12:10:00,287.78,288.03,287.74,287.96,498642.0,261.2778,261.5048,261.2415,261.4412,498642.0
2019-04-09 12:15:00,287.96,288.05,287.94,288.05,528595.0,261.4412,261.5229,261.4231,261.5229,528595.0
2019-04-09 12:20:00,288.05,288.08,287.96,287.98,350959.0,261.5229,261.5502,261.4412,261.4594,350959.0
2019-04-09 12:25:00,287.98,288.01,287.9,287.94,283465.0,261.4594,261.4866,261.3867,261.4231,283465.0
2019-04-09 12:30:00,287.94,287.99,287.9,287.93,163851.0,261.4231,261.4684,261.3867,261.414,163851.0
2019-04-09 12:35:00,287.92,287.97,287.88,287.89,142918.0,261.4049,261.4503,261.3686,261.3777,142918.0
2019-04-09 12:40:00,287.88,287.98,287.88,287.9,252255.0,261.3686,261.4594,261.3686,261.3867,252255.0
2019-04-09 12:45:00,287.9,287.93,287.78,287.81,267662.0,261.3867,261.414,261.2778,261.305,267662.0
2019-04-09 12:50:00,287.81,287.85,287.76,287.81,263553.0,261.305,261.3413,261.2596,261.305,263553.0
2019-04-09 12:55:00,287.82,287.85,287.67,287.68,294891.0,261.3141,261.3413,261.1779,261.187,294891.0
2019-04-09 13:00:00,287.67,287.68,287.55,287.59,299832.0,261.1779,261.187,261.069,261.1053,299832.0
2019-04-09 13:05:00,287.6,287.61,287.5,287.6,386712.0,261.1144,261.1234,261.0236,261.1144,386712.0
2019-04-09 13:10:00,287.6,287.67,287.5,287.52,214379.0,261.1144,261.1779,261.0236,261.0417,214379.0
2019-04-09 13:15:00,287.53,287.6,287.45,287.51,255217.0,261.0508,261.1144,260.9782,261.0327,255217.0
2019-04-09 13:20:00,287.51,287.52,287.42,287.47,395269.0,261.0327,261.0417,260.9509,260.9963,395269.0
2019-04-09 13:25:00,287.48,287.51,287.42,287.44,343066.0,261.0054,261.0327,260.9509,260.9691,343066.0
2019-04-09 13:30:00,287.44,287.46,287.33,287.44,369228.0,260.9691,260.9873,260.8692,260.9691,369228.0
2019-04-09 13:35:00,287.44,287.51,287.4,287.5,209789.0,260.9691,261.0327,260.9328,261.0236,209789.0
2019-04-09 13:40:00,287.5,287.53,287.36,287.42,127966.0,261.0236,261.0508,260.8965,260.9509,127966.0
2019-04-09 13:45:00,287.43,287.46,287.39,287.41,140341.0,260.96,260.9873,260.9237,260.9419,140341.0
2019-04-09 13:50:00,287.42,287.43,287.26,287.27,442397.0,260.9509,260.96,260.8057,260.8148,442397.0
2019-04-09 13:55:00,287.27,287.37,287.24,287.35,217464.0,260.8148,260.9055,260.7875,260.8874,217464.0
2019-04-09 14:00:00,287.35,287.36,287.19,287.21,654572.0,260.8874,260.8965,260.7421,260.7603,654572.0
2019-04-09 14:05:00,287.21,287.25,287.08,287.16,432844.0,260.7603,260.7966,260.6423,260.7149,432844.0
2019-04-09 14:10:00,287.17,287.29,287.13,287.27,477024.0,260.724,260.8329,260.6876,260.8148,477024.0
2019-04-09 14:15:00,287.28,287.4,287.25,287.27,502253.0,260.8238,260.9328,260.7966,260.8148,502253.0
2019-04-09 14:20:00,287.27,287.33,287.19,287.21,345179.0,260.8148,260.8692,260.7421,260.7603,345179.0
2019-04-09 14:25:00,287.21,287.27,287.15,287.18,452443.0,260.7603,260.8148,260.7058,260.733,452443.0
2019-04-09 14:30:00,287.18,287.29,287.15,287.22,437230.0,260.733,260.8329,260.7058,260.7694,437230.0
2019-04-09 14:35:00,287.21,287.37,287.17,287.33,468298.0,260.7603,260.9055,260.724,260.8692,468298.0
2019-04-09 14:40:00,287.34,287.34,286.93,287.01,882819.0,260.8783,260.8783,260.5061,260.5787,882819.0
2019-04-09 14:45:00,287.01,287.11,286.95,287.07,930681.0,260.5787,260.6695,260.5242,260.6332,930681.0
2019-04-09 14:50:00,287.07,287.18,287.02,287.06,701643.0,260.6332,260.733,260.5878,260.6241,701643.0
2019-04-09 14:55:00,287.07,287.11,286.95,287.04,623728.0,260.6332,260.6695,260.5242,260.6059,623728.0
2019-04-09 15:00:00,287.04,287.18,286.99,287.1,481592.0,260.6059,260.733,260.5605,260.6604,481592.0
2019-04-09 15:05:00,287.11,287.16,287.01,287.09,233193.0,260.6695,260.7149,260.5787,260.6513,233193.0
2019-04-09 15:10:00,287.08,287.15,287.04,287.07,246896.0,260.6423,260.7058,260.6059,260.6332,246896.0
2019-04-09 15:15:00,287.07,287.19,287.04,287.11,386756.0,260.6332,260.7421,260.6059,260.6695,386756.0
2019-04-09 15:20:00,287.11,287.14,286.97,286.99,902329.0,260.6695,260.6967,260.5424,260.5605,902329.0
2019-04-09 15:25:00,286.98,286.99,286.84,286.95,1029485.0,260.5515,260.5605,260.4244,260.5242,1029485.0
2019-04-09 15:30:00,286.96,287.25,286.92,287.18,1446119.0,260.5333,260.7966,260.497,260.733,1446119.0
2019-04-09 15:35:00,287.19,287.34,287.16,287.33,1064104.0,260.7421,260.8783,260.7149,260.8692,1064104.0
2019-04-09 15:40:00,287.33,287.37,287.17,287.21,737428.0,260.8692,260.9055,260.724,260.7603,737428.0
2019-04-09 15:45:00,287.21,287.35,287.21,287.32,833696.0,260.7603,260.8874,260.7603,260.8601,833696.0
2019-04-09 15:50:00,287.32,287.33,287.03,287.05,1344564.0,260.8601,260.8692,260.5969,260.615,1344564.0
2019-04-09 15:55:00,287.04,287.31,286.7,287.31,5674264.0,260.6059,260.8511,260.2972,260.8511,5674264.0
2019-04-10 09:30:00,287.77,287.84,287.58,287.79,1329448.0,261.2687,261.3323,261.0962,261.2869,1329448.0
2019-04-10 09:35:00,287.78,287.98,287.68,287.71,1036843.0,261.2778,261.4594,261.187,261.2142,1036843.0
2019-04-10 09:40:00,287.69,287.91,287.64,287.84,752166.0,261.1961,261.3958,261.1507,261.3323,752166.0
2019-04-10 09:45:00,287.83,287.97,287.74,287.74,509315.0,261.3232,261.4503,261.2415,261.2415,509315.0
2019-04-10 09:50:00,287.74,287.75,287.39,287.71,906809.0,261.2415,261.2505,260.9237,261.2142,906809.0
2019-04-10 09:55:00,287.71,287.9,287.71,287.77,711256.0,261.2142,261.3867,261.2142,261.2687,711256.0
2019-04-10 10:00:00,287.76,287.85,287.58,287.6,388319.0,261.2596,261.3413,261.0962,261.1144,388319.0
2019-04-10 10:05:00,287.6,287.66,287.32,287.43,805829.0,261.1144,261.1688,260.8601,260.96,805829.0
2019-04-10 10:10:00,287.43,287.52,287.31,287.49,517656.0,260.96,261.0417,260.8511,261.0145,517656.0
2019-04-10 10:15:00,287.49,287.55,287.41,287.55,557260.0,261.0145,261.069,260.9419,261.069,557260.0
2019-04-10 10:20:00,287.55,287.6,287.34,287.46,429339.0,261.069,261.1144,260.8783,260.9873,429339.0
2019-04-10 10:25:00,287.46,287.48,287.32,287.41,507934.0,260.9873,261.0054,260.8601,260.9419,507934.0
2019-04-10 10:30:00,287.41,287.61,287.34,287.57,773556.0,260.9419,261.1234,260.8783,261.0871,773556.0
2019-04-10 10:35:00,287.57,287.67,287.5,287.53,510664.0,261.0871,261.1779,261.0236,261.0508,510664.0
2019-04-10 10:40:00,287.52,287.68,287.44,287.58,459955.0,261.0417,261.187,260.9691,261.0962,459955.0
2019-04-10 10:45:00,287.58,287.81,287.56,287.79,343547.0,261.0962,261.305,261.078,261.2869,343547.0
2019-04-10 10:50:00,287.8,287.83,287.67,287.7,364562.0,261.2959,261.3232,261.1779,261.2052,364562.0
2019-04-10 10:55:00,287.71,287.81,287.61,287.66,386429.0,261.2142,261.305,261.1234,261.1688,386429.0
2019-04-10 11:00:00,287.68,287.91,287.68,287.79,383019.0,261.187,261.3958,261.187,261.2869,383019.0
2019-04-10 11:05:00,287.8,287.92,287.76,287.83,542698.0,261.2959,261.4049,261.2596,261.3232,542698.0
2019-04-10 11:10:00,287.83,287.89,287.76,287.8,316437.0,261.3232,261.3777,261.2596,261.2959,316437.0
2019-04-10 11:15:00,287.79,287.88,287.69,287.78,405714.0,261.2869,261.3686,261.1961,261.2778,405714.0
2019-04-10 11:20:00,287.77,287.78,287.68,287.77,212187.0,261.2687,261.2778,261.187,261.2687,212187.0
2019-04-10 11:25:00,287.78,287.85,287.63,287.71,473232.0,261.2778,261.3413,261.1416,261.2142,473232.0
2019-04-10 11:30:00,287.71,287.91,287.71,287.88,342475.0,261.2142,261.3958,261.2142,261.3686,342475.0
2019-04-10 11:35:00,287.88,287.97,287.84,287.89,371847.0,261.3686,261.4503,261.3323,261.3777,371847.0
2019-04-10 11:40:00,287.89,287.96,287.83,287.92,185035.0,261.3777,261.4412,261.3232,261.4049,185035.0
2019-04-10 11:45:00,287.92,287.98,287.87,287.88,150586.0,261.4049,261.4594,261.3595,261.3686,150586.0
2019-04-10 11:50:00,287.87,287.92,287.8,287.85,179455.0,261.3595,261.4049,261.2959,261.3413,179455.0
2019-04-10 11:55:00,287.84,287.87,287.77,287.86,205314.0,261.3323,261.3595,261.2687,261.3504,205314.0
2019-04-10 12:00:00,287.87,287.96,287.77,287.85,270888.0,261.3595,261.4412,261.2687,261.3413,270888.0
2019-04-10 12:05:00,287.85,287.9,287.83,287.85,133041.0,261.3413,261.3867,261.3232,261.3413,133041.0
2019-04-10 12:10:00,287.86,287.87,287.73,287.77,288024.0,261.3504,261.3595,261.2324,261.2687,288024.0
2019-04-10 12:15:00,287.78,287.83,287.77,287.8,208085.0,261.2778,261.3232,261.2687,261.2959,208085.0
2019-04-10 12:20:00,287.81,287.89,287.79,287.88,184183.0,261.305,261.3777,261.2869,261.3686,184183.0
2019-04-10 12:25:00,287.88,287.9,287.83,287.88,125707.0,261.3686,261.3867,261.3232,261.3686,125707.0
2019-04-10 12:30:00,287.88,287.96,287.85,287.93,237799.0,261.3686,261.4412,261.3413,261.414,237799.0
2019-04-10 12:35:00,287.94,287.95,287.81,287.81,174669.0,261.4231,261.4321,261.305,261.305,174669.0
2019-04-10 12:40:00,287.82,287.84,287.76,287.76,118298.0,261.3141,261.3323,261.2596,261.2596,118298.0
2019-04-10 12:45:00,287.76,287.78,287.68,287.75,172688.0,261.2596,261.2778,261.187,261.2505,172688.0
2019-04-10 12:50:00,287.75,287.8,287.71,287.76,135352.0,261.2505,261.2959,261.2142,261.2596,135352.0
2019-04-10 12:55:00,287.76,287.78,287.69,287.69,126864.0,261.2596,261.2778,261.1961,261.1961,126864.0
2019-04-10 13:00:00,287.69,287.81,287.64,287.72,199502.0,261.1961,261.305,261.1507,261.2233,199502.0
2019-04-10 13:05:00,287.72,287.78,287.71,287.71,175264.0,261.2233,261.2778,261.2142,261.2142,175264.0
2019-04-10 13:10:00,287.72,287.76,287.67,287.71,295475.0,261.2233,261.2596,261.1779,261.2142,295475.0
2019-04-10 13:15:00,287.7,287.88,287.7,287.86,184831.0,261.2052,261.3686,261.2052,261.3504,184831.0
2019-04-10 13:20:00,287.87,287.88,287.79,287.82,91948.0,261.3595,261.3686,261.2869,261.3141,91948.0
2019-04-10 13:25:00,287.83,287.87,287.81,287.82,124981.0,261.3232,261.3595,261.305,261.3141,124981.0
2019-04-10 13:30:00,287.82,287.86,287.8,287.81,88271.0,261.3141,261.3504,261.2959,261.305,88271.0
2019-04-10 13:35:00,287.82,287.88,287.81,287.81,152569.0,261.3141,261.3686,261.305,261.305,152569.0
2019-04-10 13:40:00,287.81,287.88,287.75,287.85,591122.0,261.305,261.3686,261.2505,261.3413,591122.0
2019-04-10 13:45:00,287.85,287.9,287.81,287.88,195836.0,261.3413,261.3867,261.305,261.3686,195836.0
2019-04-10 13:50:00,287.88,287.92,287.85,287.89,227025.0,261.3686,261.4049,261.3413,261.3777,227025.0
2019-04-10 13:55:00,287.89,288.06,287.89,288.0,655215.0,261.3777,261.532,261.3777,261.4775,655215.0
2019-04-10 14:00:00,288.0,288.11,287.88,287.91,618563.0,261.4775,261.5774,261.3686,261.3958,618563.0
2019-04-10 14:05:00,287.91,287.96,287.73,287.74,453933.0,261.3958,261.4412,261.2324,261.2415,453933.0
2019-04-10 14:10:00,287.73,287.79,287.53,287.78,688106.0,261.2324,261.2869,261.0508,261.2778,688106.0
2019-04-10 14:15:00,287.78,287.91,287.76,287.85,377964.0,261.2778,261.3958,261.2596,261.3413,377964.0
2019-04-10 14:20:00,287.86,287.92,287.51,287.64,495964.0,261.3504,261.4049,261.0327,261.1507,495964.0
2019-04-10 14:25:00,287.64,287.73,287.57,287.69,370027.0,261.1507,261.2324,261.0871,261.1961,370027.0
2019-04-10 14:30:00,287.67,287.73,287.51,287.6,368095.0,261.1779,261.2324,261.0327,261.1144,368095.0
2019-04-10 14:35:00,287.59,287.75,287.57,287.72,452136.0,261.1053,261.2505,261.0871,261.2233,452136.0
2019-04-10 14:40:00,287.73,287.9,287.73,287.84,277503.0,261.2324,261.3867,261.2324,261.3323,277503.0
2019-04-10 14:45:00,287.83,287.87,287.77,287.82,167639.0,261.3232,261.3595,261.2687,261.3141,167639.0
2019-04-10 14:50:00,287.82,287.97,287.82,287.94,577594.0,261.3141,261.4503,261.3141,261.4231,577594.0
2019-04-10 14:55:00,287.94,288.04,287.91,287.98,485455.0,261.4231,261.5138,261.3958,261.4594,485455.0
2019-04-10 15:00:00,287.99,288.28,287.98,288.21,1204084.0,261.4684,261.7317,261.4594,261.6682,1204084.0
2019-04-10 15:05:00,288.21,288.37,288.15,288.35,433084.0,261.6682,261.8135,261.6137,261.7953,433084.0
2019-04-10 15:10:00,288.35,288.39,288.25,288.28,497896.0,261.7953,261.8316,261.7045,261.7317,497896.0
2019-04-10 15:15:00,288.28,288.34,288.17,288.22,290912.0,261.7317,261.7862,261.6319,261.6773,290912.0
2019-04-10 15:20:00,288.22,288.25,288.15,288.2,408846.0,261.6773,261.7045,261.6137,261.6591,408846.0
2019-04-10 15:25:00,288.21,288.23,288.13,288.15,332931.0,261.6682,261.6863,261.5956,261.6137,332931.0
2019-04-10 15:30:00,288.15,288.26,288.08,288.23,659622.0,261.6137,261.7136,261.5502,261.6863,659622.0
2019-04-10 15:35:00,288.23,288.31,288.17,288.18,360168.0,261.6863,261.759,261.6319,261.6409,360168.0
2019-04-10 15:40:00,288.18,288.23,288.13,288.21,575865.0,261.6409,261.6863,261.5956,261.6682,575865.0
2019-04-10 15:45:00,288.21,288.22,288.07,288.13,549120.0,261.6682,261.6773,261.5411,261.5956,549120.0
2019-04-10 15:50:00,288.13,288.14,287.95,288.01,1219731.0,261.5956,261.6046,261.4321,261.4866,1219731.0
2019-04-10 15:55:00,288.01,288.31,287.9,288.29,3427417.0,261.4866,261.759,261.3867,261.7408,3427417.0
2019-04-11 09:30:00,288.83,288.84,288.43,288.56,1478599.0,262.2311,262.2402,261.8679,261.986,1478599.0
2019-04-11 09:35:00,288.55,288.6,288.19,288.27,857136.0,261.9769,262.0223,261.65,261.7227,857136.0
2019-04-11 09:40:00,288.27,288.6,288.18,288.48,627310.0,261.7227,262.0223,261.6409,261.9133,627310.0
2019-04-11 09:45:00,288.49,288.64,288.38,288.63,694147.0,261.9224,262.0586,261.8225,262.0495,694147.0
2019-04-11 09:50:00,288.63,288.75,288.36,288.36,901739.0,262.0495,262.1585,261.8044,261.8044,901739.0
2019-04-11 09:55:00,288.37,288.56,288.28,288.46,465223.0,261.8135,261.986,261.7317,261.8952,465223.0
2019-04-11 10:00:00,288.45,288.57,288.38,288.55,436187.0,261.8861,261.995,261.8225,261.9769,436187.0
2019-04-11 10:05:00,288.55,288.59,288.31,288.45,473633.0,261.9769,262.0132,261.759,261.8861,473633.0
2019-04-11 10:10:00,288.45,288.51,288.21,288.48,488454.0,261.8861,261.9406,261.6682,261.9133,488454.0
2019-04-11 10:15:00,288.46,288.64,288.41,288.6,551423.0,261.8952,262.0586,261.8498,262.0223,551423.0
2019-04-11 10:20:00,288.61,288.66,288.5,288.63,617689.0,262.0313,262.0767,261.9315,262.0495,617689.0
2019-04-11 10:25:00,288.63,288.65,288.49,288.57,321762.0,262.0495,262.0677,261.9224,261.995,321762.0
2019-04-11 10:30:00,288.57,288.61,288.36,288.42,416435.0,261.995,262.0313,261.8044,261.8588,416435.0
2019-04-11 10:35:00,288.43,288.59,288.42,288.54,310013.0,261.8679,262.0132,261.8588,261.9678,310013.0
2019-04-11 10:40:00,288.55,288.78,288.54,288.68,641016.0,261.9769,262.1857,261.9678,262.0949,641016.0
2019-04-11 10:45:00,288.68,288.74,288.58,288.62,536192.0,262.0949,262.1494,262.0041,262.0404,536192.0
2019-04-11 10:50:00,288.63,288.67,288.51,288.51,496111.0,262.0495,262.0858,261.9406,261.9406,496111.0
2019-04-11 10:55:00,288.53,288.6,288.45,288.6,490474.0,261.9587,262.0223,261.8861,262.0223,490474.0
2019-04-11 11:00:00,288.61,288.66,288.31,288.52,740343.0,262.0313,262.0767,261.759,261.9496,740343.0
2019-04-11 11:05:00,288.51,288.67,288.48,288.66,256090.0,261.9406,262.0858,261.9133,262.0767,256090.0
2019-04-11 11:10:00,288.66,288.68,288.57,288.65,331851.0,262.0767,262.0949,261.995,262.0677,331851.0
2019-04-11 11:15:00,288.64,288.7,288.5,288.58,221704.0,262.0586,262.1131,261.9315,262.0041,221704.0
2019-04-11 11:20:00,288.57,288.62,288.5,288.52,216633.0,261.995,262.0404,261.9315,261.9496,216633.0
2019-04-11 11:25:00,288.52,288.53,288.45,288.53,219301.0,261.9496,261.9587,261.8861,261.9587,219301.0
2019-04-11 11:30:00,288.52,288.52,288.33,288.34,416913.0,261.9496,261.9496,261.7771,261.7862,416913.0
2019-04-11 11:35:00,288.34,288.43,288.17,288.17,299515.0,261.7862,261.8679,261.6319,261.6319,299515.0
2019-04-11 11:40:00,288.16,288.17,287.57,287.8,1677138.0,261.6228,261.6319,261.0871,261.2959,1677138.0
2019-04-11 11:45:00,287.8,287.93,287.77,287.87,644111.0,261.2959,261.414,261.2687,261.3595,644111.0
2019-04-11 11:50:00,287.87,287.95,287.84,287.87,407733.0,261.3595,261.4321,261.3323,261.3595,407733.0
2019-04-11 11:55:00,287.86,288.03,287.81,287.98,304743.0,261.3504,261.5048,261.305,261.4594,304743.0
2019-04-11 12:00:00,287.97,288.05,287.92,288.04,325193.0,261.4503,261.5229,261.4049,261.5138,325193.0
2019-04-11 12:05:00,288.04,288.1,287.99,288.02,466192.0,261.5138,261.5683,261.4684,261.4957,466192.0
2019-04-11 12:10:00,288.03,288.07,287.89,287.97,277199.0,261.5048,261.5411,261.3777,261.4503,277199.0
2019-04-11 12:15:00,287.97,287.97,287.81,287.89,307467.0,261.4503,261.4503,261.305,261.3777,307467.0
2019-04-11 12:20:00,287.88,287.97,287.81,287.94,201357.0,261.3686,261.4503,261.305,261.4231,201357.0
2019-04-11 12:25:00,287.95,287.95,287.8,287.85,205773.0,261.4321,261.4321,261.2959,261.3413,205773.0
2019-04-11 12:30:00,287.85,287.93,287.79,287.89,229044.0,261.3413,261.414,261.2869,261.3777,229044.0
2019-04-11 12:35:00,287.89,287.99,287.86,287.99,178817.0,261.3777,261.4684,261.3504,261.4684,178817.0
2019-04-11 12:40:00,287.98,288.01,287.84,287.94,247560.0,261.4594,261.4866,261.3323,261.4231,247560.0
2019-04-11 12:45:00,287.94,288.02,287.87,287.9,209429.0,261.4231,261.4957,261.3595,261.3867,209429.0
2019-04-11 12:50:00,287.91,288.11,287.89,288.08,269782.0,261.3958,261.5774,261.3777,261.5502,269782.0
2019-04-11 12:55:00,288.08,288.13,288.01,288.07,287404.0,261.5502,261.5956,261.4866,261.5411,287404.0
2019-04-11 13:00:00,288.08,288.2,288.05,288.15,218253.0,261.5502,261.6591,261.5229,261.6137,218253.0
2019-04-11 13:05:00,288.15,288.2,288.11,288.18,501179.0,261.6137,261.6591,261.5774,261.6409,501179.0
2019-04-11 13:10:00,288.18,288.21,288.13,288.15,375832.0,261.6409,261.6682,261.5956,261.6137,375832.0
2019-04-11 13:15:00,288.15,288.18,288.11,288.12,237805.0,261.6137,261.6409,261.5774,261.5865,237805.0
2019-04-11 13:20:00,288.11,288.15,288.05,288.05,209373.0,261.5774,261.6137,261.5229,261.5229,209373.0
2019-04-11 13:25:00,288.05,288.11,288.03,288.04,219519.0,261.5229,261.5774,261.5048,261.5138,219519.0
2019-04-11 13:30:00,288.03,288.06,287.86,287.98,429253.0,261.5048,261.532,261.3504,261.4594,429253.0
2019-04-11 13:35:00,287.98,288.02,287.86,287.88,235528.0,261.4594,261.4957,261.3504,261.3686,235528.0
2019-04-11 13:40:00,287.88,287.9,287.69,287.8,587931.0,261.3686,261.3867,261.1961,261.2959,587931.0
2019-04-11 13:45:00,287.8,287.98,287.77,287.94,309425.0,261.2959,261.4594,261.2687,261.4231,309425.0
2019-04-11 13:50:00,287.94,287.99,287.9,287.92,196910.0,261.4231,261.4684,261.3867,261.4049,196910.0
2019-04-11 13:55:00,287.92,287.95,287.83,287.86,191946.0,261.4049,261.4321,261.3232,261.3504,191946.0
2019-04-11 14:00:00,287.86,287.92,287.8,287.88,349659.0,261.3504,261.4049,261.2959,261.3686,349659.0
2019-04-11 14:05:00,287.9,287.97,287.71,287.78,513370.0,261.3867,261.4503,261.2142,261.2778,513370.0
2019-04-11 14:10:00,287.79,287.9,287.73,287.82,361247.0,261.2869,261.3867,261.2324,261.3141,361247.0
2019-04-11 14:15:00,287.82,287.87,287.73,287.79,215320.0,261.3141,261.3595,261.2324,261.2869,215320.0
2019-04-11 14:20:00,287.79,287.82,287.73,287.75,171167.0,261.2869,261.3141,261.2324,261.2505,171167.0
2019-04-11 14:25:00,287.75,287.75,287.61,287.61,364881.0,261.2505,261.2505,261.1234,261.1234,364881.0
2019-04-11 14:30:00,287.62,287.8,287.61,287.73,383992.0,261.1325,261.2959,261.1234,261.2324,383992.0
2019-04-11 14:35:00,287.74,287.77,287.68,287.71,371682.0,261.2415,261.2687,261.187,261.2142,371682.0
2019-04-11 14:40:00,287.71,287.91,287.69,287.86,464991.0,261.2142,261.3958,261.1961,261.3504,464991.0
2019-04-11 14:45:00,287.87,287.88,287.79,287.8,318110.0,261.3595,261.3686,261.2869,261.2959,318110.0
2019-04-11 14:50:00,287.8,287.83,287.68,287.71,427540.0,261.2959,261.3232,261.187,261.2142,427540.0
2019-04-11 14:55:00,287.7,287.82,287.63,287.79,270994.0,261.2052,261.3141,261.1416,261.2869,270994.0
2019-04-11 15:00:00,287.79,287.97,287.73,287.96,652880.0,261.2869,261.4503,261.2324,261.4412,652880.0
2019-04-11 15:05:00,287.97,288.07,287.95,287.98,572014.0,261.4503,261.5411,261.4321,261.4594,572014.0
2019-04-11 15:10:00,287.99,288.02,287.88,287.9,442124.0,261.4684,261.4957,261.3686,261.3867,442124.0
2019-04-11 15:15:00,287.91,288.03,287.88,288.0,319599.0,261.3958,261.5048,261.3686,261.4775,319599.0
2019-04-11 15:20:00,287.99,288.0,287.89,287.9,230888.0,261.4684,261.4775,261.3777,261.3867,230888.0
2019-04-11 15:25:00,287.9,287.91,287.83,287.86,235974.0,261.3867,261.3958,261.3232,261.3504,235974.0
2019-04-11 15:30:00,287.86,288.1,287.85,288.04,388452.0,261.3504,261.5683,261.3413,261.5138,388452.0
2019-04-11 15:35:00,288.04,288.14,288.01,288.11,552466.0,261.5138,261.6046,261.4866,261.5774,552466.0
2019-04-11 15:40:00,288.11,288.13,288.04,288.1,564991.0,261.5774,261.5956,261.5138,261.5683,564991.0
2019-04-11 15:45:00,288.1,288.17,287.97,287.98,462201.0,261.5683,261.6319,261.4503,261.4594,462201.0
2019-04-11 15:50:00,287.97,288.34,287.96,288.32,1571236.0,261.4503,261.7862,261.4412,261.7681,1571236.0
2019-04-11 15:55:00,288.32,288.37,288.2,288.23,3008254.0,261.7681,261.8135,261.6591,261.6863,3008254.0
2019-04-12 09:30:00,290.0,290.05,289.85,289.89,1853353.0,263.2933,263.3387,263.1572,263.1935,1853353.0
2019-04-12 09:35:00,289.89,290.25,289.85,290.24,1914144.0,263.1935,263.5203,263.1572,263.5112,1914144.0
2019-04-12 09:40:00,290.25,290.46,290.18,290.38,1646697.0,263.5203,263.711,263.4568,263.6383,1646697.0
2019-04-12 09:45:00,290.38,290.47,290.13,290.21,1027515.0,263.6383,263.7201,263.4114,263.484,1027515.0
2019-04-12 09:50:00,290.21,290.38,290.14,290.28,830594.0,263.484,263.6383,263.4204,263.5476,830594.0
2019-04-12 09:55:00,290.29,290.34,290.21,290.31,616638.0,263.5566,263.602,263.484,263.5748,616638.0
2019-04-12 10:00:00,290.32,290.38,290.06,290.07,795499.0,263.5839,263.6383,263.3478,263.3569,795499.0
2019-04-12 10:05:00,290.06,290.17,289.96,290.04,709797.0,263.3478,263.4477,263.257,263.3297,709797.0
2019-04-12 10:10:00,290.04,290.2,289.93,289.98,666357.0,263.3297,263.4749,263.2298,263.2752,666357.0
2019-04-12 10:15:00,289.99,290.04,289.91,289.99,598799.0,263.2843,263.3297,263.2116,263.2843,598799.0
2019-04-12 10:20:00,289.98,290.14,289.97,290.13,462881.0,263.2752,263.4204,263.2661,263.4114,462881.0
2019-04-12 10:25:00,290.12,290.24,290.08,290.15,771769.0,263.4023,263.5112,263.366,263.4295,771769.0
2019-04-12 10:30:00,290.15,290.19,289.91,289.93,664330.0,263.4295,263.4658,263.2116,263.2298,664330.0
2019-04-12 10:35:00,289.92,289.98,289.68,289.69,815737.0,263.2207,263.2752,263.0028,263.0119,815737.0
2019-04-12 10:40:00,289.69,289.69,289.37,289.42,1136842.0,263.0119,263.0119,262.7214,262.7668,1136842.0
2019-04-12 10:45:00,289.42,289.57,289.4,289.57,514706.0,262.7668,262.9029,262.7486,262.9029,514706.0
2019-04-12 10:50:00,289.58,289.72,289.44,289.71,589747.0,262.912,263.0391,262.7849,263.03,589747.0
2019-04-12 10:55:00,289.7,289.7,289.49,289.57,294478.0,263.021,263.021,262.8303,262.9029,294478.0
2019-04-12 11:00:00,289.59,289.64,289.41,289.54,294896.0,262.9211,262.9665,262.7577,262.8757,294896.0
2019-04-12 11:05:00,289.53,289.55,289.38,289.42,341429.0,262.8666,262.8848,262.7304,262.7668,341429.0
2019-04-12 11:10:00,289.42,289.52,289.32,289.45,356770.0,262.7668,262.8575,262.676,262.794,356770.0
2019-04-12 11:15:00,289.45,289.48,289.26,289.41,588456.0,262.794,262.8212,262.6215,262.7577,588456.0
2019-04-12 11:20:00,289.4,289.56,289.36,289.52,387465.0,262.7486,262.8939,262.7123,262.8575,387465.0
2019-04-12 11:25:00,289.52,289.59,289.49,289.54,337746.0,262.8575,262.9211,262.8303,262.8757,337746.0
2019-04-12 11:30:00,289.53,289.59,289.48,289.57,233790.0,262.8666,262.9211,262.8212,262.9029,233790.0
2019-04-12 11:35:00,289.57,289.61,289.4,289.43,353572.0,262.9029,262.9393,262.7486,262.7758,353572.0
2019-04-12 11:40:00,289.43,289.52,289.37,289.46,315913.0,262.7758,262.8575,262.7214,262.8031,315913.0
2019-04-12 11:45:00,289.46,289.47,289.31,289.4,416548.0,262.8031,262.8122,262.6669,262.7486,416548.0
2019-04-12 11:50:00,289.39,289.55,289.37,289.54,377577.0,262.7395,262.8848,262.7214,262.8757,377577.0
2019-04-12 11:55:00,289.53,289.64,289.53,289.57,623528.0,262.8666,262.9665,262.8666,262.9029,623528.0
2019-04-12 12:00:00,289.56,289.58,289.45,289.52,258453.0,262.8939,262.912,262.794,262.8575,258453.0
2019-04-12 12:05:00,289.52,289.71,289.48,289.7,438633.0,262.8575,263.03,262.8212,263.021,438633.0
2019-04-12 12:10:00,289.7,289.72,289.66,289.71,301310.0,263.021,263.0391,262.9847,263.03,301310.0
2019-04-12 12:15:00,289.72,289.9,289.72,289.83,455413.0,263.0391,263.2026,263.0391,263.139,455413.0
2019-04-12 12:20:00,289.83,289.87,289.79,289.85,369925.0,263.139,263.1753,263.1027,263.1572,369925.0
2019-04-12 12:25:00,289.85,289.88,289.79,289.81,218048.0,263.1572,263.1844,263.1027,263.1208,218048.0
2019-04-12 12:30:00,289.81,289.84,289.8,289.81,127602.0,263.1208,263.1481,263.1118,263.1208,127602.0
2019-04-12 12:35:00,289.82,289.85,289.74,289.82,208877.0,263.1299,263.1572,263.0573,263.1299,208877.0
2019-04-12 12:40:00,289.81,289.91,289.81,289.88,228296.0,263.1208,263.2116,263.1208,263.1844,228296.0
2019-04-12 12:45:00,289.88,289.89,289.76,289.84,199351.0,263.1844,263.1935,263.0754,263.1481,199351.0
2019-04-12 12:50:00,289.84,289.94,289.81,289.9,174580.0,263.1481,263.2389,263.1208,263.2026,174580.0
2019-04-12 12:55:00,289.9,289.96,289.88,289.96,237103.0,263.2026,263.257,263.1844,263.257,237103.0
2019-04-12 13:00:00,289.96,290.03,289.95,290.03,346649.0,263.257,263.3206,263.2479,263.3206,346649.0
2019-04-12 13:05:00,290.03,290.04,289.97,289.97,151004.0,263.3206,263.3297,263.2661,263.2661,151004.0
2019-04-12 13:10:00,289.98,290.03,289.96,289.99,245380.0,263.2752,263.3206,263.257,263.2843,245380.0
2019-04-12 13:15:00,289.99,290.09,289.97,290.07,223583.0,263.2843,263.3751,263.2661,263.3569,223583.0
2019-04-12 13:20:00,290.07,290.08,289.97,290.0,207724.0,263.3569,263.366,263.2661,263.2933,207724.0
2019-04-12 13:25:00,290.0,290.01,289.94,289.95,179181.0,263.2933,263.3024,263.2389,263.2479,179181.0
2019-04-12 13:30:00,289.95,289.99,289.87,289.89,271623.0,263.2479,263.2843,263.1753,263.1935,271623.0
2019-04-12 13:35:00,289.88,289.94,289.88,289.93,181250.0,263.1844,263.2389,263.1844,263.2298,181250.0
2019-04-12 13:40:00,289.93,289.95,289.85,289.92,221136.0,263.2298,263.2479,263.1572,263.2207,221136.0
2019-04-12 13:45:00,289.92,289.94,289.86,289.87,212334.0,263.2207,263.2389,263.1662,263.1753,212334.0
2019-04-12 13:50:00,289.88,289.9,289.84,289.89,77681.0,263.1844,263.2026,263.1481,263.1935,77681.0
2019-04-12 13:55:00,289.88,289.9,289.82,289.83,139788.0,263.1844,263.2026,263.1299,263.139,139788.0
2019-04-12 14:00:00,289.83,290.03,289.78,289.99,556027.0,263.139,263.3206,263.0936,263.2843,556027.0
2019-04-12 14:05:00,289.99,290.05,289.99,290.02,324329.0,263.2843,263.3387,263.2843,263.3115,324329.0
2019-04-12 14:10:00,290.02,290.08,289.99,290.07,189810.0,263.3115,263.366,263.2843,263.3569,189810.0
2019-04-12 14:15:00,290.07,290.08,290.03,290.03,244593.0,263.3569,263.366,263.3206,263.3206,244593.0
2019-04-12 14:20:00,290.02,290.04,289.99,290.01,281921.0,263.3115,263.3297,263.2843,263.3024,281921.0
2019-04-12 14:25:00,290.01,290.01,289.92,289.97,235037.0,263.3024,263.3024,263.2207,263.2661,235037.0
2019-04-12 14:30:00,289.96,290.02,289.92,289.94,233897.0,263.257,263.3115,263.2207,263.2389,233897.0
2019-04-12 14:35:00,289.95,289.99,289.89,289.95,298278.0,263.2479,263.2843,263.1935,263.2479,298278.0
2019-04-12 14:40:00,289.95,289.99,289.89,289.89,272984.0,263.2479,263.2843,263.1935,263.1935,272984.0
2019-04-12 14:45:00,289.89,289.89,289.79,289.8,243477.0,263.1935,263.1935,263.1027,263.1118,243477.0
2019-04-12 14:50:00,289.8,289.83,289.75,289.79,326587.0,263.1118,263.139,263.0664,263.1027,326587.0
2019-04-12 14:55:00,289.79,289.83,289.76,289.77,213613.0,263.1027,263.139,263.0754,263.0845,213613.0
2019-04-12 15:00:00,289.77,289.83,289.74,289.82,274695.0,263.0845,263.139,263.0573,263.1299,274695.0
2019-04-12 15:05:00,289.82,289.86,289.74,289.84,247821.0,263.1299,263.1662,263.0573,263.1481,247821.0
2019-04-12 15:10:00,289.84,289.93,289.83,289.91,282329.0,263.1481,263.2298,263.139,263.2116,282329.0
2019-04-12 15:15:00,289.91,289.96,289.87,289.88,419083.0,263.2116,263.257,263.1753,263.1844,419083.0
2019-04-12 15:20:00,289.89,289.89,289.78,289.87,500162.0,263.1935,263.1935,263.0936,263.1753,500162.0
2019-04-12 15:25:00,289.86,289.99,289.81,289.96,424582.0,263.1662,263.2843,263.1208,263.257,424582.0
2019-04-12 15:30:00,289.96,290.05,289.9,290.04,806706.0,263.257,263.3387,263.2026,263.3297,806706.0
2019-04-12 15:35:00,290.04,290.13,289.94,290.1,1060503.0,263.3297,263.4114,263.2389,263.3841,1060503.0
2019-04-12 15:40:00,290.11,290.12,290.03,290.04,919694.0,263.3932,263.4023,263.3206,263.3297,919694.0
2019-04-12 15:45:00,290.04,290.06,289.94,290.04,1302642.0,263.3297,263.3478,263.2389,263.3297,1302642.0
2019-04-12 15:50:00,290.04,290.05,289.82,289.87,1417265.0,263.3297,263.3387,263.1299,263.1753,1417265.0
2019-04-12 15:55:00,289.88,290.2,289.87,290.19,3411266.0,263.1844,263.4749,263.1753,263.4658,3411266.0
2019-04-15 09:30:00,290.24,290.35,290.15,290.19,1272010.0,263.5112,263.6111,263.4295,263.4658,1272010.0
2019-04-15 09:35:00,290.21,290.26,289.93,290.01,693946.0,263.484,263.5294,263.2298,263.3024,693946.0
2019-04-15 09:40:00,290.02,290.04,289.94,289.95,379079.0,263.3115,263.3297,263.2389,263.2479,379079.0
2019-04-15 09:45:00,289.94,289.97,289.78,289.79,436053.0,263.2389,263.2661,263.0936,263.1027,436053.0
2019-04-15 09:50:00,289.8,289.8,289.65,289.71,460750.0,263.1118,263.1118,262.9756,263.03,460750.0
2019-04-15 09:55:00,289.71,289.89,289.69,289.81,445968.0,263.03,263.1935,263.0119,263.1208,445968.0
2019-04-15 10:00:00,289.81,289.9,289.77,289.85,381875.0,263.1208,263.2026,263.0845,263.1572,381875.0
2019-04-15 10:05:00,289.85,289.95,289.79,289.8,491754.0,263.1572,263.2479,263.1027,263.1118,491754.0
2019-04-15 10:10:00,289.79,289.83,289.68,289.69,404407.0,263.1027,263.139,263.0028,263.0119,404407.0
2019-04-15 10:15:00,289.69,289.83,289.68,289.75,401007.0,263.0119,263.139,263.0028,263.0664,401007.0
2019-04-15 10:20:00,289.75,289.84,289.7,289.78,311101.0,263.0664,263.1481,263.021,263.0936,311101.0
2019-04-15 10:25:00,289.78,289.9,289.52,289.53,1215368.0,263.0936,263.2026,262.8575,262.8666,1215368.0
2019-04-15 10:30:00,289.52,289.53,289.38,289.47,1005154.0,262.8575,262.8666,262.7304,262.8122,1005154.0
2019-04-15 10:35:00,289.46,289.51,289.31,289.35,745645.0,262.8031,262.8485,262.6669,262.7032,745645.0
2019-04-15 10:40:00,289.35,289.41,289.1,289.13,720041.0,262.7032,262.7577,262.4762,262.5035,720041.0
2019-04-15 10:45:00,289.13,289.29,289.07,289.28,583967.0,262.5035,262.6487,262.449,262.6396,583967.0
2019-04-15 10:50:00,289.28,289.43,289.27,289.4,549068.0,262.6396,262.7758,262.6306,262.7486,549068.0
2019-04-15 10:55:00,289.4,289.42,289.34,289.39,585402.0,262.7486,262.7668,262.6941,262.7395,585402.0
2019-04-15 11:00:00,289.4,289.46,289.35,289.36,308672.0,262.7486,262.8031,262.7032,262.7123,308672.0
2019-04-15 11:05:00,289.37,289.5,289.29,289.45,848545.0,262.7214,262.8394,262.6487,262.794,848545.0
2019-04-15 11:10:00,289.45,289.63,289.43,289.6,526730.0,262.794,262.9574,262.7758,262.9302,526730.0
2019-04-15 11:15:00,289.6,289.7,289.57,289.61,409564.0,262.9302,263.021,262.9029,262.9393,409564.0
2019-04-15 11:20:00,289.61,289.67,289.53,289.61,260158.0,262.9393,262.9937,262.8666,262.9393,260158.0
2019-04-15 11:25:00,289.61,289.67,289.53,289.6,196112.0,262.9393,262.9937,262.8666,262.9302,196112.0
2019-04-15 11:30:00,289.61,289.62,289.53,289.54,234555.0,262.9393,262.9483,262.8666,262.8757,234555.0
2019-04-15 11:35:00,289.55,289.57,289.39,289.44,297140.0,262.8848,262.9029,262.7395,262.7849,297140.0
2019-04-15 11:40:00,289.43,289.5,289.33,289.34,381478.0,262.7758,262.8394,262.685,262.6941,381478.0
2019-04-15 11:45:00,289.34,289.46,289.32,289.41,305233.0,262.6941,262.8031,262.676,262.7577,305233.0
2019-04-15 11:50:00,289.41,289.53,289.4,289.43,184373.0,262.7577,262.8666,262.7486,262.7758,184373.0
2019-04-15 11:55:00,289.42,289.53,289.38,289.41,154126.0,262.7668,262.8666,262.7304,262.7577,154126.0
2019-04-15 12:00:00,289.41,289.44,289.19,289.29,374541.0,262.7577,262.7849,262.5579,262.6487,374541.0
2019-04-15 12:05:00,289.3,289.37,289.22,289.25,203559.0,262.6578,262.7214,262.5852,262.6124,203559.0
2019-04-15 12:10:00,289.24,289.27,289.14,289.27,285683.0,262.6033,262.6306,262.5125,262.6306,285683.0
2019-04-15 12:15:00,289.26,289.36,289.25,289.36,285827.0,262.6215,262.7123,262.6124,262.7123,285827.0
2019-04-15 12:20:00,289.36,289.39,289.32,289.34,227478.0,262.7123,262.7395,262.676,262.6941,227478.0
2019-04-15 12:25:00,289.34,289.38,289.28,289.33,180969.0,262.6941,262.7304,262.6396,262.685,180969.0
2019-04-15 12:30:00,289.32,289.41,289.32,289.36,158714.0,262.676,262.7577,262.676,262.7123,158714.0
2019-04-15 12:35:00,289.35,289.49,289.32,289.47,251904.0,262.7032,262.8303,262.676,262.8122,251904.0
2019-04-15 12:40:00,289.47,289.49,289.42,289.44,178390.0,262.8122,262.8303,262.7668,262.7849,178390.0
2019-04-15 12:45:00,289.44,289.5,289.41,289.43,162817.0,262.7849,262.8394,262.7577,262.7758,162817.0
2019-04-15 12:50:00,289.43,289.48,289.38,289.48,132553.0,262.7758,262.8212,262.7304,262.8212,132553.0
2019-04-15 12:55:00,289.47,289.48,289.41,289.43,167271.0,262.8122,262.8212,262.7577,262.7758,167271.0
2019-04-15 13:00:00,289.44,289.63,289.42,289.62,506396.0,262.7849,262.9574,262.7668,262.9483,506396.0
2019-04-15 13:05:00,289.64,289.74,289.63,289.71,469501.0,262.9665,263.0573,262.9574,263.03,469501.0
2019-04-15 13:10:00,289.71,289.74,289.66,289.72,217047.0,263.03,263.0573,262.9847,263.0391,217047.0
2019-04-15 13:15:00,289.72,289.73,289.66,289.7,177601.0,263.0391,263.0482,262.9847,263.021,177601.0
2019-04-15 13:20:00,289.69,289.73,289.67,289.71,158494.0,263.0119,263.0482,262.9937,263.03,158494.0
2019-04-15 13:25:00,289.71,289.77,289.69,289.76,329465.0,263.03,263.0845,263.0119,263.0754,329465.0
2019-04-15 13:30:00,289.76,289.86,289.74,289.82,280253.0,263.0754,263.1662,263.0573,263.1299,280253.0
2019-04-15 13:35:00,289.82,289.84,289.77,289.82,414432.0,263.1299,263.1481,263.0845,263.1299,414432.0
2019-04-15 13:40:00,289.83,289.9,289.82,289.83,287327.0,263.139,263.2026,263.1299,263.139,287327.0
2019-04-15 13:45:00,289.83,289.87,289.8,289.86,265733.0,263.139,263.1753,263.1118,263.1662,265733.0
2019-04-15 13:50:00,289.87,289.88,289.82,289.84,361554.0,263.1753,263.1844,263.1299,263.1481,361554.0
2019-04-15 13:55:00,289.83,289.88,289.82,289.86,250209.0,263.139,263.1844,263.1299,263.1662,250209.0
2019-04-15 14:00:00,289.86,289.91,289.81,289.89,353593.0,263.1662,263.2116,263.1208,263.1935,353593.0
2019-04-15 14:05:00,289.9,289.94,289.86,289.91,289412.0,263.2026,263.2389,263.1662,263.2116,289412.0
2019-04-15 14:10:00,289.91,289.91,289.83,289.85,249006.0,263.2116,263.2116,263.139,263.1572,249006.0
2019-04-15 14:15:00,289.86,289.94,289.82,289.82,303693.0,263.1662,263.2389,263.1299,263.1299,303693.0
2019-04-15 14:20:00,289.82,289.87,289.8,289.82,274190.0,263.1299,263.1753,263.1118,263.1299,274190.0
2019-04-15 14:25:00,289.82,289.86,289.79,289.82,253326.0,263.1299,263.1662,263.1027,263.1299,253326.0
2019-04-15 14:30:00,289.82,289.92,289.76,289.77,334990.0,263.1299,263.2207,263.0754,263.0845,334990.0
2019-04-15 14:35:00,289.78,289.78,289.68,289.73,386157.0,263.0936,263.0936,263.0028,263.0482,386157.0
2019-04-15 14:40:00,289.72,289.8,289.71,289.8,254048.0,263.0391,263.1118,263.03,263.1118,254048.0
2019-04-15 14:45:00,289.8,289.83,289.72,289.73,277551.0,263.1118,263.139,263.0391,263.0482,277551.0
2019-04-15 14:50:00,289.73,289.91,289.72,289.89,468770.0,263.0482,263.2116,263.0391,263.1935,468770.0
2019-04-15 14:55:00,289.89,289.91,289.86,289.91,206103.0,263.1935,263.2116,263.1662,263.2116,206103.0
2019-04-15 15:00:00,289.9,289.93,289.87,289.92,296571.0,263.2026,263.2298,263.1753,263.2207,296571.0
2019-04-15 15:05:00,289.92,290.09,289.91,290.04,553719.0,263.2207,263.3751,263.2116,263.3297,553719.0
2019-04-15 15:10:00,290.05,290.1,289.98,290.0,407159.0,263.3387,263.3841,263.2752,263.2933,407159.0
2019-04-15 15:15:00,290.0,290.05,289.98,290.0,212847.0,263.2933,263.3387,263.2752,263.2933,212847.0
2019-04-15 15:20:00,290.01,290.05,289.96,289.99,326843.0,263.3024,263.3387,263.257,263.2843,326843.0
2019-04-15 15:25:00,289.99,290.01,289.96,289.99,180619.0,263.2843,263.3024,263.257,263.2843,180619.0
2019-04-15 15:30:00,289.98,289.99,289.81,289.82,394380.0,263.2752,263.2843,263.1208,263.1299,394380.0
2019-04-15 15:35:00,289.82,289.86,289.75,289.78,659466.0,263.1299,263.1662,263.0664,263.0936,659466.0
2019-04-15 15:40:00,289.78,289.85,289.75,289.8,380454.0,263.0936,263.1572,263.0664,263.1118,380454.0
2019-04-15 15:45:00,289.79,289.89,289.78,289.8,573475.0,263.1027,263.1935,263.0936,263.1118,573475.0
2019-04-15 15:50:00,289.79,289.93,289.73,289.92,1191067.0,263.1027,263.2298,263.0482,263.2207,1191067.0
2019-04-15 15:55:00,289.93,290.03,289.91,289.99,2150993.0,263.2298,263.3206,263.2116,263.2843,2150993.0
2019-04-16 09:30:00,290.95,291.0,290.75,290.83,1595698.0,264.1559,264.2012,263.9743,264.0469,1595698.0
2019-04-16 09:35:00,290.83,291.0,290.79,290.93,1012954.0,264.0469,264.2012,264.0106,264.1377,1012954.0
2019-04-16 09:40:00,290.93,290.98,290.84,290.96,509873.0,264.1377,264.1831,264.056,264.1649,509873.0
2019-04-16 09:45:00,290.97,291.01,290.67,290.67,805558.0,264.174,264.2103,263.9016,263.9016,805558.0
2019-04-16 09:50:00,290.68,290.73,290.52,290.63,952809.0,263.9107,263.9561,263.7655,263.8653,952809.0
2019-04-16 09:55:00,290.62,290.7,290.57,290.65,408820.0,263.8562,263.9289,263.8108,263.8835,408820.0
2019-04-16 10:00:00,290.66,290.81,290.65,290.73,681771.0,263.8926,264.0287,263.8835,263.9561,681771.0
2019-04-16 10:05:00,290.74,290.81,290.55,290.55,655776.0,263.9652,264.0287,263.7927,263.7927,655776.0
2019-04-16 10:10:00,290.56,290.78,290.55,290.73,548503.0,263.8018,264.0015,263.7927,263.9561,548503.0
2019-04-16 10:15:00,290.74,290.82,290.68,290.69,553895.0,263.9652,264.0378,263.9107,263.9198,553895.0
2019-04-16 10:20:00,290.7,290.7,290.53,290.56,342496.0,263.9289,263.9289,263.7745,263.8018,342496.0
2019-04-16 10:25:00,290.56,290.61,290.41,290.57,429023.0,263.8018,263.8472,263.6656,263.8108,429023.0
2019-04-16 10:30:00,290.56,290.58,290.41,290.42,528974.0,263.8018,263.8199,263.6656,263.6747,528974.0
2019-04-16 10:35:00,290.41,290.52,290.39,290.43,503509.0,263.6656,263.7655,263.6474,263.6837,503509.0
2019-04-16 10:40:00,290.42,290.51,290.29,290.29,452392.0,263.6747,263.7564,263.5566,263.5566,452392.0
2019-04-16 10:45:00,290.29,290.35,290.19,290.3,533392.0,263.5566,263.6111,263.4658,263.5657,533392.0
2019-04-16 10:50:00,290.29,290.42,290.23,290.41,410878.0,263.5566,263.6747,263.5022,263.6656,410878.0
2019-04-16 10:55:00,290.41,290.43,290.28,290.29,232540.0,263.6656,263.6837,263.5476,263.5566,232540.0
2019-04-16 11:00:00,290.28,290.33,290.17,290.29,361001.0,263.5476,263.593,263.4477,263.5566,361001.0
2019-04-16 11:05:00,290.29,290.42,290.24,290.37,289808.0,263.5566,263.6747,263.5112,263.6293,289808.0
2019-04-16 11:10:00,290.37,290.53,290.34,290.52,359348.0,263.6293,263.7745,263.602,263.7655,359348.0
2019-04-16 11:15:00,290.52,290.53,290.42,290.48,353358.0,263.7655,263.7745,263.6747,263.7291,353358.0
2019-04-16 11:20:00,290.47,290.56,290.45,290.53,234992.0,263.7201,263.8018,263.7019,263.7745,234992.0
2019-04-16 11:25:00,290.52,290.54,290.39,290.42,242261.0,263.7655,263.7836,263.6474,263.6747,242261.0
2019-04-16 11:30:00,290.42,290.42,290.2,290.38,408307.0,263.6747,263.6747,263.4749,263.6383,408307.0
2019-04-16 11:35:00,290.36,290.41,290.24,290.28,239387.0,263.6202,263.6656,263.5112,263.5476,239387.0
2019-04-16 11:40:00,290.28,290.32,290.21,290.27,176802.0,263.5476,263.5839,263.484,263.5385,176802.0
2019-04-16 11:45:00,290.27,290.37,290.17,290.29,302079.0,263.5385,263.6293,263.4477,263.5566,302079.0
2019-04-16 11:50:00,290.29,290.4,290.27,290.4,208965.0,263.5566,263.6565,263.5385,263.6565,208965.0
2019-04-16 11:55:00,290.39,290.4,290.27,290.29,222523.0,263.6474,263.6565,263.5385,263.5566,222523.0
2019-04-16 12:00:00,290.29,290.44,290.26,290.35,425616.0,263.5566,263.6928,263.5294,263.6111,425616.0
2019-04-16 12:05:00,290.36,290.45,290.36,290.4,378565.0,263.6202,263.7019,263.6202,263.6565,378565.0
2019-04-16 12:10:00,290.41,290.47,290.38,290.47,216462.0,263.6656,263.7201,263.6383,263.7201,216462.0
2019-04-16 12:15:00,290.46,290.5,290.39,290.42,231567.0,263.711,263.7473,263.6474,263.6747,231567.0
2019-04-16 12:20:00,290.41,290.42,290.29,290.31,257369.0,263.6656,263.6747,263.5566,263.5748,257369.0
2019-04-16 12:25:00,290.32,290.37,290.3,290.33,147062.0,263.5839,263.6293,263.5657,263.593,147062.0
2019-04-16 12:30:00,290.34,290.38,290.26,290.3,136657.0,263.602,263.6383,263.5294,263.5657,136657.0
2019-04-16 12:35:00,290.3,290.35,290.25,290.33,109916.0,263.5657,263.6111,263.5203,263.593,109916.0
2019-04-16 12:40:00,290.34,290.35,290.27,290.3,117709.0,263.602,263.6111,263.5385,263.5657,117709.0
2019-04-16 12:45:00,290.3,290.35,290.24,290.31,135366.0,263.5657,263.6111,263.5112,263.5748,135366.0
2019-04-16 12:50:00,290.31,290.38,290.27,290.31,217392.0,263.5748,263.6383,263.5385,263.5748,217392.0
2019-04-16 12:55:00,290.33,290.51,290.3,290.47,570645.0,263.593,263.7564,263.5657,263.7201,570645.0
2019-04-16 13:00:00,290.48,290.48,290.4,290.42,267367.0,263.7291,263.7291,263.6565,263.6747,267367.0
2019-04-16 13:05:00,290.42,290.47,290.41,290.44,187778.0,263.6747,263.7201,263.6656,263.6928,187778.0
2019-04-16 13:10:00,290.44,290.45,290.35,290.37,158543.0,263.6928,263.7019,263.6111,263.6293,158543.0
2019-04-16 13:15:00,290.38,290.41,290.35,290.4,151713.0,263.6383,263.6656,263.6111,263.6565,151713.0
2019-04-16 13:20:00,290.39,290.45,290.37,290.43,195853.0,263.6474,263.7019,263.6293,263.6837,195853.0
2019-04-16 13:25:00,290.42,290.43,290.31,290.32,201679.0,263.6747,263.6837,263.5748,263.5839,201679.0
2019-04-16 13:30:00,290.33,290.35,290.3,290.34,148012.0,263.593,263.6111,263.5657,263.602,148012.0
2019-04-16 13:35:00,290.34,290.39,290.3,290.36,179191.0,263.602,263.6474,263.5657,263.6202,179191.0
2019-04-16 13:40:00,290.36,290.38,290.26,290.29,297140.0,263.6202,263.6383,263.5294,263.5566,297140.0
2019-04-16 13:45:00,290.3,290.35,290.27,290.29,198109.0,263.5657,263.6111,263.5385,263.5566,198109.0
2019-04-16 13:50:00,290.29,290.3,290.22,290.22,193631.0,263.5566,263.5657,263.4931,263.4931,193631.0
2019-04-16 13:55:00,290.22,290.24,290.11,290.22,504282.0,263.4931,263.5112,263.3932,263.4931,504282.0
2019-04-16 14:00:00,290.22,290.23,290.07,290.12,347814.0,263.4931,263.5022,263.3569,263.4023,347814.0
2019-04-16 14:05:00,290.12,290.17,290.01,290.09,522160.0,263.4023,263.4477,263.3024,263.3751,522160.0
2019-04-16 14:10:00,290.08,290.13,290.01,290.13,343792.0,263.366,263.4114,263.3024,263.4114,343792.0
2019-04-16 14:15:00,290.13,290.25,290.11,290.24,304813.0,263.4114,263.5203,263.3932,263.5112,304813.0
2019-04-16 14:20:00,290.24,290.26,290.15,290.25,571308.0,263.5112,263.5294,263.4295,263.5203,571308.0
2019-04-16 14:25:00,290.25,290.31,290.24,290.3,161715.0,263.5203,263.5748,263.5112,263.5657,161715.0
2019-04-16 14:30:00,290.31,290.38,290.29,290.36,390285.0,263.5748,263.6383,263.5566,263.6202,390285.0
2019-04-16 14:35:00,290.36,290.38,290.21,290.22,241942.0,263.6202,263.6383,263.484,263.4931,241942.0
2019-04-16 14:40:00,290.22,290.28,290.21,290.27,177808.0,263.4931,263.5476,263.484,263.5385,177808.0
2019-04-16 14:45:00,290.27,290.35,290.24,290.29,248880.0,263.5385,263.6111,263.5112,263.5566,248880.0
2019-04-16 14:50:00,290.29,290.33,290.26,290.28,199380.0,263.5566,263.593,263.5294,263.5476,199380.0
2019-04-16 14:55:00,290.29,290.36,290.26,290.35,264474.0,263.5566,263.6202,263.5294,263.6111,264474.0
2019-04-16 15:00:00,290.35,290.45,290.34,290.36,369364.0,263.6111,263.7019,263.602,263.6202,369364.0
2019-04-16 15:05:00,290.36,290.45,290.27,290.41,364564.0,263.6202,263.7019,263.5385,263.6656,364564.0
2019-04-16 15:10:00,290.41,290.46,290.37,290.41,496127.0,263.6656,263.711,263.6293,263.6656,496127.0
2019-04-16 15:15:00,290.41,290.44,290.36,290.38,288010.0,263.6656,263.6928,263.6202,263.6383,288010.0
2019-04-16 15:20:00,290.38,290.39,290.29,290.31,643049.0,263.6383,263.6474,263.5566,263.5748,643049.0
2019-04-16 15:25:00,290.3,290.31,290.23,290.29,495139.0,263.5657,263.5748,263.5022,263.5566,495139.0
2019-04-16 15:30:00,290.28,290.28,289.67,289.72,1122576.0,263.5476,263.5476,262.9937,263.0391,1122576.0
2019-04-16 15:35:00,289.71,289.82,289.5,289.82,1577764.0,263.03,263.1299,262.8394,263.1299,1577764.0
2019-04-16 15:40:00,289.81,289.9,289.71,289.79,624548.0,263.1208,263.2026,263.03,263.1027,624548.0
2019-04-16 15:45:00,289.79,289.99,289.78,289.96,864216.0,263.1027,263.2843,263.0936,263.257,864216.0
2019-04-16 15:50:00,289.96,290.01,289.89,289.94,1006752.0,263.257,263.3024,263.1935,263.2389,1006752.0
2019-04-16 15:55:00,289.94,290.19,289.87,290.18,2494114.0,263.2389,263.4658,263.1753,263.4568,2494114.0
2019-04-17 09:30:00,291.4,291.43,290.76,290.78,2057823.0,264.5644,264.5917,263.9834,264.0015,2057823.0
2019-04-17 09:35:00,290.79,290.8,290.6,290.66,967144.0,264.0106,264.0197,263.8381,263.8926,967144.0
2019-04-17 09:40:00,290.66,290.69,290.41,290.53,577030.0,263.8926,263.9198,263.6656,263.7745,577030.0
2019-04-17 09:45:00,290.53,290.55,290.22,290.31,703281.0,263.7745,263.7927,263.4931,263.5748,703281.0
2019-04-17 09:50:00,290.31,290.48,290.15,290.19,745144.0,263.5748,263.7291,263.4295,263.4658,745144.0
2019-04-17 09:55:00,290.2,290.27,290.1,290.13,1091501.0,263.4749,263.5385,263.3841,263.4114,1091501.0
2019-04-17 10:00:00,290.13,290.14,289.7,289.88,1285345.0,263.4114,263.4204,263.021,263.1844,1285345.0
2019-04-17 10:05:00,289.88,289.93,289.58,289.64,926460.0,263.1844,263.2298,262.912,262.9665,926460.0
2019-04-17 10:10:00,289.64,289.81,289.64,289.78,732597.0,262.9665,263.1208,262.9665,263.0936,732597.0
2019-04-17 10:15:00,289.77,289.83,289.69,289.8,699714.0,263.0845,263.139,263.0119,263.1118,699714.0
2019-04-17 10:20:00,289.8,289.97,289.79,289.9,784714.0,263.1118,263.2661,263.1027,263.2026,784714.0
2019-04-17 10:25:00,289.9,290.21,289.9,290.18,627384.0,263.2026,263.484,263.2026,263.4568,627384.0
2019-04-17 10:30:00,290.17,290.19,290.06,290.17,542404.0,263.4477,263.4658,263.3478,263.4477,542404.0
2019-04-17 10:35:00,290.18,290.31,290.17,290.22,391228.0,263.4568,263.5748,263.4477,263.4931,391228.0
2019-04-17 10:40:00,290.22,290.26,290.05,290.09,372430.0,263.4931,263.5294,263.3387,263.3751,372430.0
2019-04-17 10:45:00,290.08,290.19,290.04,290.15,408868.0,263.366,263.4658,263.3297,263.4295,408868.0
2019-04-17 10:50:00,290.16,290.16,289.8,289.93,443222.0,263.4386,263.4386,263.1118,263.2298,443222.0
2019-04-17 10:55:00,289.93,290.0,289.78,289.82,397310.0,263.2298,263.2933,263.0936,263.1299,397310.0
2019-04-17 11:00:00,289.83,290.03,289.78,290.02,387882.0,263.139,263.3206,263.0936,263.3115,387882.0
2019-04-17 11:05:00,290.03,290.21,289.94,290.14,288348.0,263.3206,263.484,263.2389,263.4204,288348.0
2019-04-17 11:10:00,290.15,290.16,289.91,289.95,205128.0,263.4295,263.4386,263.2116,263.2479,205128.0
2019-04-17 11:15:00,289.95,290.05,289.88,289.98,250518.0,263.2479,263.3387,263.1844,263.2752,250518.0
2019-04-17 11:20:00,289.98,289.99,289.74,289.82,350189.0,263.2752,263.2843,263.0573,263.1299,350189.0
2019-04-17 11:25:00,289.82,289.86,289.66,289.69,307872.0,263.1299,263.1662,262.9847,263.0119,307872.0
2019-04-17 11:30:00,289.68,289.71,289.35,289.41,666104.0,263.0028,263.03,262.7032,262.7577,666104.0
2019-04-17 11:35:00,289.41,289.67,289.35,289.6,646280.0,262.7577,262.9937,262.7032,262.9302,646280.0
2019-04-17 11:40:00,289.6,289.67,289.57,289.58,193469.0,262.9302,262.9937,262.9029,262.912,193469.0
2019-04-17 11:45:00,289.58,289.94,289.53,289.88,602412.0,262.912,263.2389,262.8666,263.1844,602412.0
2019-04-17 11:50:00,289.88,289.93,289.79,289.85,342923.0,263.1844,263.2298,263.1027,263.1572,342923.0
2019-04-17 11:55:00,289.86,289.87,289.51,289.59,296345.0,263.1662,263.1753,262.8485,262.9211,296345.0
2019-04-17 12:00:00,289.58,289.64,289.38,289.43,388962.0,262.912,262.9665,262.7304,262.7758,388962.0
2019-04-17 12:05:00,289.43,289.43,289.26,289.32,495425.0,262.7758,262.7758,262.6215,262.676,495425.0
2019-04-17 12:10:00,289.31,289.46,289.2,289.41,415411.0,262.6669,262.8031,262.567,262.7577,415411.0
2019-04-17 12:15:00,289.41,289.51,289.35,289.38,371783.0,262.7577,262.8485,262.7032,262.7304,371783.0
2019-04-17 12:20:00,289.38,289.45,289.36,289.41,144889.0,262.7304,262.794,262.7123,262.7577,144889.0
2019-04-17 12:25:00,289.4,289.62,289.38,289.61,370906.0,262.7486,262.9483,262.7304,262.9393,370906.0
2019-04-17 12:30:00,289.61,289.74,289.56,289.59,354471.0,262.9393,263.0573,262.8939,262.9211,354471.0
2019-04-17 12:35:00,289.58,289.75,289.57,289.67,222101.0,262.912,263.0664,262.9029,262.9937,222101.0
2019-04-17 12:40:00,289.67,289.75,289.63,289.69,177399.0,262.9937,263.0664,262.9574,263.0119,177399.0
2019-04-17 12:45:00,289.7,289.74,289.58,289.6,154134.0,263.021,263.0573,262.912,262.9302,154134.0
2019-04-17 12:50:00,289.6,289.68,289.6,289.67,176358.0,262.9302,263.0028,262.9302,262.9937,176358.0
2019-04-17 12:55:00,289.67,289.84,289.65,289.73,362172.0,262.9937,263.1481,262.9756,263.0482,362172.0
2019-04-17 13:00:00,289.74,289.78,289.69,289.75,202446.0,263.0573,263.0936,263.0119,263.0664,202446.0
2019-04-17 13:05:00,289.75,289.84,289.69,289.83,199400.0,263.0664,263.1481,263.0119,263.139,199400.0
2019-04-17 13:10:00,289.83,289.83,289.77,289.81,174911.0,263.139,263.139,263.0845,263.1208,174911.0
2019-04-17 13:15:00,289.81,289.89,289.79,289.85,798075.0,263.1208,263.1935,263.1027,263.1572,798075.0
2019-04-17 13:20:00,289.84,290.15,289.66,289.69,1776835.0,263.1481,263.4295,262.9847,263.0119,1776835.0
2019-04-17 13:25:00,289.69,289.76,289.52,289.59,391511.0,263.0119,263.0754,262.8575,262.9211,391511.0
2019-04-17 13:30:00,289.6,289.79,289.57,289.75,254373.0,262.9302,263.1027,262.9029,263.0664,254373.0
2019-04-17 13:35:00,289.75,289.79,289.67,289.76,255403.0,263.0664,263.1027,262.9937,263.0754,255403.0
2019-04-17 13:40:00,289.75,289.85,289.75,289.81,196182.0,263.0664,263.1572,263.0664,263.1208,196182.0
2019-04-17 13:45:00,289.82,289.84,289.68,289.7,169882.0,263.1299,263.1481,263.0028,263.021,169882.0
2019-04-17 13:50:00,289.7,289.73,289.51,289.58,315394.0,263.021,263.0482,262.8485,262.912,315394.0
2019-04-17 13:55:00,289.58,289.61,289.52,289.53,193525.0,262.912,262.9393,262.8575,262.8666,193525.0
2019-04-17 14:00:00,289.53,289.64,289.44,289.5,498239.0,262.8666,262.9665,262.7849,262.8394,498239.0
2019-04-17 14:05:00,289.5,289.54,289.39,289.41,271014.0,262.8394,262.8757,262.7395,262.7577,271014.0
2019-04-17 14:10:00,289.4,289.41,289.12,289.19,617494.0,262.7486,262.7577,262.4944,262.5579,617494.0
2019-04-17 14:15:00,289.19,289.48,289.18,289.44,606606.0,262.5579,262.8212,262.5489,262.7849,606606.0
2019-04-17 14:20:00,289.44,289.46,289.16,289.2,533870.0,262.7849,262.8031,262.5307,262.567,533870.0
2019-04-17 14:25:00,289.2,289.2,288.99,289.07,946789.0,262.567,262.567,262.3764,262.449,946789.0
2019-04-17 14:30:00,289.07,289.31,289.07,289.29,530922.0,262.449,262.6669,262.449,262.6487,530922.0
2019-04-17 14:35:00,289.29,289.39,289.25,289.31,255176.0,262.6487,262.7395,262.6124,262.6669,255176.0
2019-04-17 14:40:00,289.31,289.37,289.24,289.31,330255.0,262.6669,262.7214,262.6033,262.6669,330255.0
2019-04-17 14:45:00,289.31,289.39,289.29,289.33,298848.0,262.6669,262.7395,262.6487,262.685,298848.0
2019-04-17 14:50:00,289.34,289.56,289.33,289.54,398459.0,262.6941,262.8939,262.685,262.8757,398459.0
2019-04-17 14:55:00,289.53,289.53,289.45,289.49,208973.0,262.8666,262.8666,262.794,262.8303,208973.0
2019-04-17 15:00:00,289.48,289.69,289.47,289.59,393566.0,262.8212,263.0119,262.8122,262.9211,393566.0
2019-04-17 15:05:00,289.59,289.65,289.52,289.56,384940.0,262.9211,262.9756,262.8575,262.8939,384940.0
2019-04-17 15:10:00,289.57,289.65,289.53,289.61,308279.0,262.9029,262.9756,262.8666,262.9393,308279.0
2019-04-17 15:15:00,289.61,289.67,289.53,289.57,315437.0,262.9393,262.9937,262.8666,262.9029,315437.0
2019-04-17 15:20:00,289.56,289.58,289.5,289.54,225857.0,262.8939,262.912,262.8394,262.8757,225857.0
2019-04-17 15:25:00,289.54,289.63,289.53,289.53,279754.0,262.8757,262.9574,262.8666,262.8666,279754.0
2019-04-17 15:30:00,289.54,289.67,289.51,289.64,477743.0,262.8757,262.9937,262.8485,262.9665,477743.0
2019-04-17 15:35:00,289.64,289.68,289.53,289.63,438822.0,262.9665,263.0028,262.8666,262.9574,438822.0
2019-04-17 15:40:00,289.63,289.8,289.62,289.78,545667.0,262.9574,263.1118,262.9483,263.0936,545667.0
2019-04-17 15:45:00,289.77,289.78,289.57,289.65,1250479.0,263.0845,263.0936,262.9029,262.9756,1250479.0
2019-04-17 15:50:00,289.64,289.8,289.6,289.73,1085788.0,262.9665,263.1118,262.9302,263.0482,1085788.0
2019-04-17 15:55:00,289.72,289.73,289.45,289.48,2698383.0,263.0391,263.0482,262.794,262.8212,2698383.0
2019-04-18 09:30:00,290.1,290.12,289.74,289.94,1446651.0,263.3841,263.4023,263.0573,263.2389,1446651.0
2019-04-18 09:35:00,289.94,290.04,289.82,289.88,664730.0,263.2389,263.3297,263.1299,263.1844,664730.0
2019-04-18 09:40:00,289.88,290.09,289.85,290.01,623319.0,263.1844,263.3751,263.1572,263.3024,623319.0
2019-04-18 09:45:00,290.01,290.07,289.83,289.95,766179.0,263.3024,263.3569,263.139,263.2479,766179.0
2019-04-18 09:50:00,289.96,290.03,289.78,289.8,576215.0,263.257,263.3206,263.0936,263.1118,576215.0
2019-04-18 09:55:00,289.81,289.84,289.39,289.4,933571.0,263.1208,263.1481,262.7395,262.7486,933571.0
2019-04-18 10:00:00,289.41,289.45,289.03,289.24,1181961.0,262.7577,262.794,262.4127,262.6033,1181961.0
2019-04-18 10:05:00,289.25,289.35,289.19,289.25,487979.0,262.6124,262.7032,262.5579,262.6124,487979.0
2019-04-18 10:10:00,289.22,289.37,289.18,289.26,356810.0,262.5852,262.7214,262.5489,262.6215,356810.0
2019-04-18 10:15:00,289.27,289.35,289.16,289.21,554175.0,262.6306,262.7032,262.5307,262.5761,554175.0
2019-04-18 10:20:00,289.21,289.21,288.85,288.88,1053858.0,262.5761,262.5761,262.2492,262.2765,1053858.0
2019-04-18 10:25:00,288.87,289.01,288.84,288.98,727736.0,262.2674,262.3945,262.2402,262.3673,727736.0
2019-04-18 10:30:00,288.98,289.02,288.79,288.92,626556.0,262.3673,262.4036,262.1948,262.3128,626556.0
2019-04-18 10:35:00,288.92,289.05,288.8,288.84,437226.0,262.3128,262.4308,262.2039,262.2402,437226.0
2019-04-18 10:40:00,288.83,288.87,288.66,288.86,683145.0,262.2311,262.2674,262.0767,262.2583,683145.0
2019-04-18 10:45:00,288.86,289.2,288.86,289.19,698513.0,262.2583,262.567,262.2583,262.5579,698513.0
2019-04-18 10:50:00,289.19,289.2,289.03,289.13,778775.0,262.5579,262.567,262.4127,262.5035,778775.0
2019-04-18 10:55:00,289.13,289.35,289.12,289.33,403436.0,262.5035,262.7032,262.4944,262.685,403436.0
2019-04-18 11:00:00,289.32,289.39,289.22,289.31,384976.0,262.676,262.7395,262.5852,262.6669,384976.0
2019-04-18 11:05:00,289.31,289.6,289.3,289.54,598784.0,262.6669,262.9302,262.6578,262.8757,598784.0
2019-04-18 11:10:00,289.54,289.59,289.42,289.49,438437.0,262.8757,262.9211,262.7668,262.8303,438437.0
2019-04-18 11:15:00,289.5,289.52,289.27,289.3,408337.0,262.8394,262.8575,262.6306,262.6578,408337.0
2019-04-18 11:20:00,289.31,289.31,289.08,289.17,440685.0,262.6669,262.6669,262.4581,262.5398,440685.0
2019-04-18 11:25:00,289.16,289.29,289.01,289.14,476979.0,262.5307,262.6487,262.3945,262.5125,476979.0
2019-04-18 11:30:00,289.15,289.33,289.15,289.33,375174.0,262.5216,262.685,262.5216,262.685,375174.0
2019-04-18 11:35:00,289.32,289.54,289.25,289.49,477656.0,262.676,262.8757,262.6124,262.8303,477656.0
2019-04-18 11:40:00,289.48,289.64,289.44,289.6,490727.0,262.8212,262.9665,262.7849,262.9302,490727.0
2019-04-18 11:45:00,289.6,289.69,289.56,289.67,242066.0,262.9302,263.0119,262.8939,262.9937,242066.0
2019-04-18 11:50:00,289.66,289.76,289.61,289.69,233793.0,262.9847,263.0754,262.9393,263.0119,233793.0
2019-04-18 11:55:00,289.69,289.79,289.68,289.77,234937.0,263.0119,263.1027,263.0028,263.0845,234937.0
2019-04-18 12:00:00,289.78,289.88,289.72,289.87,449699.0,263.0936,263.1844,263.0391,263.1753,449699.0
2019-04-18 12:05:00,289.88,289.93,289.84,289.9,365894.0,263.1844,263.2298,263.1481,263.2026,365894.0
2019-04-18 12:10:00,289.9,289.92,289.87,289.88,326525.0,263.2026,263.2207,263.1753,263.1844,326525.0
2019-04-18 12:15:00,289.88,289.99,289.87,289.99,316798.0,263.1844,263.2843,263.1753,263.2843,316798.0
2019-04-18 12:20:00,289.99,290.02,289.89,289.94,282090.0,263.2843,263.3115,263.1935,263.2389,282090.0
2019-04-18 12:25:00,289.94,289.96,289.87,289.95,356519.0,263.2389,263.257,263.1753,263.2479,356519.0
2019-04-18 12:30:00,289.95,289.99,289.91,289.97,207201.0,263.2479,263.2843,263.2116,263.2661,207201.0
2019-04-18 12:35:00,289.98,290.0,289.89,289.91,204746.0,263.2752,263.2933,263.1935,263.2116,204746.0
2019-04-18 12:40:00,289.92,290.0,289.9,289.99,263056.0,263.2207,263.2933,263.2026,263.2843,263056.0
2019-04-18 12:45:00,289.99,290.13,289.98,290.12,480661.0,263.2843,263.4114,263.2752,263.4023,480661.0
2019-04-18 12:50:00,290.11,290.12,290.02,290.03,394484.0,263.3932,263.4023,263.3115,263.3206,394484.0
2019-04-18 12:55:00,290.03,290.04,289.86,289.86,263808.0,263.3206,263.3297,263.1662,263.1662,263808.0
2019-04-18 13:00:00,289.86,289.88,289.79,289.86,363118.0,263.1662,263.1844,263.1027,263.1662,363118.0
2019-04-18 13:05:00,289.86,289.88,289.83,289.85,82996.0,263.1662,263.1844,263.139,263.1572,82996.0
2019-04-18 13:10:00,289.85,289.94,289.84,289.93,188196.0,263.1572,263.2389,263.1481,263.2298,188196.0
2019-04-18 13:15:00,289.93,289.94,289.84,289.88,224248.0,263.2298,263.2389,263.1481,263.1844,224248.0
2019-04-18 13:20:00,289.88,289.94,289.87,289.93,184156.0,263.1844,263.2389,263.1753,263.2298,184156.0
2019-04-18 13:25:00,289.93,289.97,289.9,289.96,199209.0,263.2298,263.2661,263.2026,263.257,199209.0
2019-04-18 13:30:00,289.96,289.99,289.95,289.98,294674.0,263.257,263.2843,263.2479,263.2752,294674.0
2019-04-18 13:35:00,289.98,289.98,289.83,289.87,332572.0,263.2752,263.2752,263.139,263.1753,332572.0
2019-04-18 13:40:00,289.87,289.9,289.86,289.89,115638.0,263.1753,263.2026,263.1662,263.1935,115638.0
2019-04-18 13:45:00,289.89,290.09,289.89,290.08,338535.0,263.1935,263.3751,263.1935,263.366,338535.0
2019-04-18 13:50:00,290.09,290.12,290.03,290.07,241497.0,263.3751,263.4023,263.3206,263.3569,241497.0
2019-04-18 13:55:00,290.06,290.12,290.05,290.07,367448.0,263.3478,263.4023,263.3387,263.3569,367448.0
2019-04-18 14:00:00,290.06,290.09,289.95,289.97,302707.0,263.3478,263.3751,263.2479,263.2661,302707.0
2019-04-18 14:05:00,289.97,290.03,289.91,290.02,215983.0,263.2661,263.3206,263.2116,263.3115,215983.0
2019-04-18 14:10:00,290.03,290.08,290.01,290.05,141590.0,263.3206,263.366,263.3024,263.3387,141590.0
2019-04-18 14:15:00,290.04,290.11,290.04,290.07,220262.0,263.3297,263.3932,263.3297,263.3569,220262.0
2019-04-18 14:20:00,290.07,290.11,290.05,290.09,207869.0,263.3569,263.3932,263.3387,263.3751,207869.0
2019-04-18 14:25:00,290.08,290.14,290.03,290.12,317343.0,263.366,263.4204,263.3206,263.4023,317343.0
2019-04-18 14:30:00,290.11,290.13,290.08,290.09,155389.0,263.3932,263.4114,263.366,263.3751,155389.0
2019-04-18 14:35:00,290.09,290.14,290.03,290.06,321817.0,263.3751,263.4204,263.3206,263.3478,321817.0
2019-04-18 14:40:00,290.06,290.26,290.06,290.24,538695.0,263.3478,263.5294,263.3478,263.5112,538695.0
2019-04-18 14:45:00,290.24,290.25,290.17,290.19,222325.0,263.5112,263.5203,263.4477,263.4658,222325.0
2019-04-18 14:50:00,290.19,290.23,290.18,290.18,431767.0,263.4658,263.5022,263.4568,263.4568,431767.0
2019-04-18 14:55:00,290.19,290.25,290.18,290.22,398078.0,263.4658,263.5203,263.4568,263.4931,398078.0
2019-04-18 15:00:00,290.22,290.24,290.14,290.14,259915.0,263.4931,263.5112,263.4204,263.4204,259915.0
2019-04-18 15:05:00,290.14,290.14,290.06,290.08,375385.0,263.4204,263.4204,263.3478,263.366,375385.0
2019-04-18 15:10:00,290.07,290.2,290.07,290.17,346059.0,263.3569,263.4749,263.3569,263.4477,346059.0
2019-04-18 15:15:00,290.18,290.25,290.16,290.23,375868.0,263.4568,263.5203,263.4386,263.5022,375868.0
2019-04-18 15:20:00,290.24,290.3,290.23,290.3,627210.0,263.5112,263.5657,263.5022,263.5657,627210.0
2019-04-18 15:25:00,290.31,290.32,290.22,290.23,446212.0,263.5748,263.5839,263.4931,263.5022,446212.0
2019-04-18 15:30:00,290.22,290.22,289.88,290.2,1102323.0,263.4931,263.4931,263.1844,263.4749,1102323.0
2019-04-18 15:35:00,290.19,290.2,289.96,290.05,723999.0,263.4658,263.4749,263.257,263.3387,723999.0
2019-04-18 15:40:00,290.05,290.09,289.94,290.02,741985.0,263.3387,263.3751,263.2389,263.3115,741985.0
2019-04-18 15:45:00,290.02,290.08,289.96,290.03,455558.0,263.3115,263.366,263.257,263.3206,455558.0
2019-04-18 15:50:00,290.02,290.08,289.74,289.89,2286067.0,263.3115,263.366,263.0573,263.1935,2286067.0
2019-04-18 15:55:00,289.87,290.04,289.81,290.02,2430207.0,263.1753,263.3297,263.1208,263.3115,2430207.0
2019-04-22 09:30:00,289.17,289.27,289.08,289.2,1325313.0,262.5398,262.6306,262.4581,262.567,1325313.0
2019-04-22 09:35:00,289.21,289.45,289.07,289.42,740554.0,262.5761,262.794,262.449,262.7668,740554.0
2019-04-22 09:40:00,289.42,289.69,289.39,289.61,849762.0,262.7668,263.0119,262.7395,262.9393,849762.0
2019-04-22 09:45:00,289.61,289.9,289.59,289.85,429495.0,262.9393,263.2026,262.9211,263.1572,429495.0
2019-04-22 09:50:00,289.85,289.88,289.75,289.78,451949.0,263.1572,263.1844,263.0664,263.0936,451949.0
2019-04-22 09:55:00,289.78,289.88,289.74,289.87,337599.0,263.0936,263.1844,263.0573,263.1753,337599.0
2019-04-22 10:00:00,289.88,289.97,289.81,289.95,440807.0,263.1844,263.2661,263.1208,263.2479,440807.0
2019-04-22 10:05:00,289.96,290.07,289.76,289.79,584923.0,263.257,263.3569,263.0754,263.1027,584923.0
2019-04-22 10:10:00,289.79,289.79,289.61,289.66,632509.0,263.1027,263.1027,262.9393,262.9847,632509.0
2019-04-22 10:15:00,289.66,289.73,289.6,289.63,389926.0,262.9847,263.0482,262.9302,262.9574,389926.0
2019-04-22 10:20:00,289.63,289.66,289.53,289.6,310795.0,262.9574,262.9847,262.8666,262.9302,310795.0
2019-04-22 10:25:00,289.59,289.84,289.58,289.8,408596.0,262.9211,263.1481,262.912,263.1118,408596.0
2019-04-22 10:30:00,289.8,289.9,289.75,289.83,362020.0,263.1118,263.2026,263.0664,263.139,362020.0
2019-04-22 10:35:00,289.84,289.87,289.7,289.71,243477.0,263.1481,263.1753,263.021,263.03,243477.0
2019-04-22 10:40:00,289.71,289.86,289.65,289.65,1748348.0,263.03,263.1662,262.9756,262.9756,1748348.0
2019-04-22 10:45:00,289.66,289.93,289.59,289.92,467174.0,262.9847,263.2298,262.9211,263.2207,467174.0
2019-04-22 10:50:00,289.93,289.99,289.85,289.89,313015.0,263.2298,263.2843,263.1572,263.1935,313015.0
2019-04-22 10:55:00,289.88,290.03,289.86,289.98,423449.0,263.1844,263.3206,263.1662,263.2752,423449.0
2019-04-22 11:00:00,289.98,290.01,289.73,289.78,399325.0,263.2752,263.3024,263.0482,263.0936,399325.0
2019-04-22 11:05:00,289.78,289.85,289.69,289.8,291766.0,263.0936,263.1572,263.0119,263.1118,291766.0
2019-04-22 11:10:00,289.8,290.01,289.79,290.01,232657.0,263.1118,263.3024,263.1027,263.3024,232657.0
2019-04-22 11:15:00,290.0,290.02,289.9,290.01,193508.0,263.2933,263.3115,263.2026,263.3024,193508.0
2019-04-22 11:20:00,290.02,290.1,289.99,290.06,451788.0,263.3115,263.3841,263.2843,263.3478,451788.0
2019-04-22 11:25:00,290.06,290.09,289.93,290.06,182916.0,263.3478,263.3751,263.2298,263.3478,182916.0
2019-04-22 11:30:00,290.06,290.14,289.98,290.11,384700.0,263.3478,263.4204,263.2752,263.3932,384700.0
2019-04-22 11:35:00,290.12,290.12,290.08,290.11,103200.0,263.4023,263.4023,263.366,263.3932,103200.0
2019-04-22 11:40:00,290.11,290.23,290.11,290.18,477175.0,263.3932,263.5022,263.3932,263.4568,477175.0
2019-04-22 11:45:00,290.18,290.19,290.07,290.11,210119.0,263.4568,263.4658,263.3569,263.3932,210119.0
2019-04-22 11:50:00,290.11,290.12,290.03,290.05,160620.0,263.3932,263.4023,263.3206,263.3387,160620.0
2019-04-22 11:55:00,290.05,290.12,290.03,290.08,178810.0,263.3387,263.4023,263.3206,263.366,178810.0
2019-04-22 12:00:00,290.07,290.07,289.97,290.02,163210.0,263.3569,263.3569,263.2661,263.3115,163210.0
2019-04-22 12:05:00,290.02,290.09,289.98,290.02,190872.0,263.3115,263.3751,263.2752,263.3115,190872.0
2019-04-22 12:10:00,290.01,290.09,289.95,289.99,248636.0,263.3024,263.3751,263.2479,263.2843,248636.0
2019-04-22 12:15:00,289.99,290.06,289.98,290.01,98239.0,263.2843,263.3478,263.2752,263.3024,98239.0
2019-04-22 12:20:00,290.01,290.05,289.91,289.95,159642.0,263.3024,263.3387,263.2116,263.2479,159642.0
2019-04-22 12:25:00,289.94,290.12,289.94,290.1,144678.0,263.2389,263.4023,263.2389,263.3841,144678.0
2019-04-22 12:30:00,290.1,290.12,290.05,290.12,115159.0,263.3841,263.4023,263.3387,263.4023,115159.0
2019-04-22 12:35:00,290.11,290.12,290.05,290.09,91242.0,263.3932,263.4023,263.3387,263.3751,91242.0
2019-04-22 12:40:00,290.1,290.13,290.06,290.11,154432.0,263.3841,263.4114,263.3478,263.3932,154432.0
2019-04-22 12:45:00,290.12,290.14,290.08,290.11,111606.0,263.4023,263.4204,263.366,263.3932,111606.0
2019-04-22 12:50:00,290.11,290.11,290.03,290.06,100897.0,263.3932,263.3932,263.3206,263.3478,100897.0
2019-04-22 12:55:00,290.05,290.11,290.04,290.09,97633.0,263.3387,263.3932,263.3297,263.3751,97633.0
2019-04-22 13:00:00,290.09,290.1,289.99,290.01,133073.0,263.3751,263.3841,263.2843,263.3024,133073.0
2019-04-22 13:05:00,290.01,290.02,289.92,289.96,350009.0,263.3024,263.3115,263.2207,263.257,350009.0
2019-04-22 13:10:00,289.96,290.01,289.94,289.94,140784.0,263.257,263.3024,263.2389,263.2389,140784.0
2019-04-22 13:15:00,289.95,290.02,289.94,290.01,121844.0,263.2479,263.3115,263.2389,263.3024,121844.0
2019-04-22 13:20:00,290.02,290.12,290.02,290.1,118467.0,263.3115,263.4023,263.3115,263.3841,118467.0
2019-04-22 13:25:00,290.09,290.1,290.03,290.05,132223.0,263.3751,263.3841,263.3206,263.3387,132223.0
2019-04-22 13:30:00,290.06,290.06,290.0,290.03,119117.0,263.3478,263.3478,263.2933,263.3206,119117.0
2019-04-22 13:35:00,290.03,290.09,290.02,290.06,97737.0,263.3206,263.3751,263.3115,263.3478,97737.0
2019-04-22 13:40:00,290.07,290.1,290.06,290.09,78342.0,263.3569,263.3841,263.3478,263.3751,78342.0
2019-04-22 13:45:00,290.08,290.14,290.06,290.13,208318.0,263.366,263.4204,263.3478,263.4114,208318.0
2019-04-22 13:50:00,290.13,290.19,290.12,290.14,287189.0,263.4114,263.4658,263.4023,263.4204,287189.0
2019-04-22 13:55:00,290.15,290.15,290.07,290.12,175691.0,263.4295,263.4295,263.3569,263.4023,175691.0
2019-04-22 14:00:00,290.13,290.16,290.04,290.09,165753.0,263.4114,263.4386,263.3297,263.3751,165753.0
2019-04-22 14:05:00,290.1,290.15,290.09,290.11,134005.0,263.3841,263.4295,263.3751,263.3932,134005.0
2019-04-22 14:10:00,290.11,290.15,290.08,290.11,162350.0,263.3932,263.4295,263.366,263.3932,162350.0
2019-04-22 14:15:00,290.11,290.15,290.09,290.11,118850.0,263.3932,263.4295,263.3751,263.3932,118850.0
2019-04-22 14:20:00,290.1,290.16,290.08,290.15,134175.0,263.3841,263.4386,263.366,263.4295,134175.0
2019-04-22 14:25:00,290.15,290.18,290.09,290.1,205273.0,263.4295,263.4568,263.3751,263.3841,205273.0
2019-04-22 14:30:00,290.1,290.12,289.98,290.0,243841.0,263.3841,263.4023,263.2752,263.2933,243841.0
2019-04-22 14:35:00,290.0,290.01,289.96,289.97,220287.0,263.2933,263.3024,263.257,263.2661,220287.0
2019-04-22 14:40:00,289.98,290.03,289.96,290.02,137325.0,263.2752,263.3206,263.257,263.3115,137325.0
2019-04-22 14:45:00,290.03,290.06,289.99,290.03,197001.0,263.3206,263.3478,263.2843,263.3206,197001.0
2019-04-22 14:50:00,290.03,290.08,289.99,290.07,158669.0,263.3206,263.366,263.2843,263.3569,158669.0
2019-04-22 14:55:00,290.08,290.11,290.05,290.05,148508.0,263.366,263.3932,263.3387,263.3387,148508.0
2019-04-22 15:00:00,290.05,290.09,289.94,289.94,173495.0,263.3387,263.3751,263.2389,263.2389,173495.0
2019-04-22 15:05:00,289.94,289.99,289.92,289.96,251338.0,263.2389,263.2843,263.2207,263.257,251338.0
2019-04-22 15:10:00,289.97,290.04,289.97,290.01,157154.0,263.2661,263.3297,263.2661,263.3024,157154.0
2019-04-22 15:15:00,290.01,290.14,290.0,290.13,227180.0,263.3024,263.4204,263.2933,263.4114,227180.0
2019-04-22 15:20:00,290.14,290.14,290.08,290.14,220572.0,263.4204,263.4204,263.366,263.4204,220572.0
2019-04-22 15:25:00,290.14,290.14,290.01,290.01,235651.0,263.4204,263.4204,263.3024,263.3024,235651.0
2019-04-22 15:30:00,290.02,290.15,290.02,290.12,593802.0,263.3115,263.4295,263.3115,263.4023,593802.0
2019-04-22 15:35:00,290.12,290.23,290.11,290.23,677297.0,263.4023,263.5022,263.3932,263.5022,677297.0
2019-04-22 15:40:00,290.23,290.31,290.22,290.25,762249.0,263.5022,263.5748,263.4931,263.5203,762249.0
2019-04-22 15:45:00,290.24,290.3,290.21,290.29,640025.0,263.5112,263.5657,263.484,263.5566,640025.0
2019-04-22 15:50:00,290.29,290.44,290.27,290.36,1616300.0,263.5566,263.6928,263.5385,263.6202,1616300.0
2019-04-22 15:55:00,290.37,290.41,290.22,290.31,2763354.0,263.6293,263.6656,263.4931,263.5748,2763354.0
2019-04-23 09:30:00,290.68,290.72,290.42,290.5,1136668.0,263.9107,263.947,263.6747,263.7473,1136668.0
2019-04-23 09:35:00,290.49,290.84,290.47,290.84,700363.0,263.7382,264.056,263.7201,264.056,700363.0
2019-04-23 09:40:00,290.84,291.07,290.82,291.05,773621.0,264.056,264.2648,264.0378,264.2466,773621.0
2019-04-23 09:45:00,291.05,291.08,290.85,290.87,448600.0,264.2466,264.2739,264.0651,264.0832,448600.0
2019-04-23 09:50:00,290.87,291.06,290.85,290.99,452052.0,264.0832,264.2557,264.0651,264.1922,452052.0
2019-04-23 09:55:00,291.0,291.08,290.93,291.03,553975.0,264.2012,264.2739,264.1377,264.2285,553975.0
2019-04-23 10:00:00,291.04,291.44,291.03,291.4,1592027.0,264.2376,264.6007,264.2285,264.5644,1592027.0
2019-04-23 10:05:00,291.41,291.44,291.18,291.19,758712.0,264.5735,264.6007,264.3647,264.3738,758712.0
2019-04-23 10:10:00,291.19,291.42,291.18,291.39,422955.0,264.3738,264.5826,264.3647,264.5553,422955.0
2019-04-23 10:15:00,291.39,291.42,291.15,291.15,336511.0,264.5553,264.5826,264.3374,264.3374,336511.0
2019-04-23 10:20:00,291.16,291.35,291.15,291.34,254620.0,264.3465,264.519,264.3374,264.5099,254620.0
2019-04-23 10:25:00,291.35,291.51,291.32,291.5,770185.0,264.519,264.6643,264.4918,264.6552,770185.0
2019-04-23 10:30:00,291.51,291.55,291.27,291.31,589625.0,264.6643,264.7006,264.4464,264.4827,589625.0
2019-04-23 10:35:00,291.31,291.43,291.25,291.43,401077.0,264.4827,264.5917,264.4282,264.5917,401077.0
2019-04-23 10:40:00,291.43,291.63,291.41,291.61,529261.0,264.5917,264.7732,264.5735,264.7551,529261.0
2019-04-23 10:45:00,291.61,291.62,291.34,291.36,418480.0,264.7551,264.7642,264.5099,264.5281,418480.0
2019-04-23 10:50:00,291.36,291.43,291.26,291.42,316208.0,264.5281,264.5917,264.4373,264.5826,316208.0
2019-04-23 10:55:00,291.43,291.57,291.43,291.56,274102.0,264.5917,264.7188,264.5917,264.7097,274102.0
2019-04-23 11:00:00,291.57,291.7,291.56,291.64,900027.0,264.7188,264.8368,264.7097,264.7823,900027.0
2019-04-23 11:05:00,291.65,291.72,291.6,291.69,363054.0,264.7914,264.8549,264.746,264.8277,363054.0
2019-04-23 11:10:00,291.69,292.0,291.68,292.0,989475.0,264.8277,265.1092,264.8186,265.1092,989475.0
2019-04-23 11:15:00,291.99,292.07,291.97,292.06,612615.0,265.1001,265.1727,265.0819,265.1636,612615.0
2019-04-23 11:20:00,292.06,292.21,292.03,292.17,773170.0,265.1636,265.2998,265.1364,265.2635,773170.0
2019-04-23 11:25:00,292.17,292.36,292.16,292.3,816754.0,265.2635,265.436,265.2544,265.3815,816754.0
2019-04-23 11:30:00,292.29,292.48,292.26,292.42,535000.0,265.3725,265.545,265.3452,265.4905,535000.0
2019-04-23 11:35:00,292.42,292.47,292.37,292.4,504942.0,265.4905,265.5359,265.4451,265.4723,504942.0
2019-04-23 11:40:00,292.41,292.42,292.29,292.32,512161.0,265.4814,265.4905,265.3725,265.3997,512161.0
2019-04-23 11:45:00,292.32,292.53,292.31,292.51,564565.0,265.3997,265.5903,265.3906,265.5722,564565.0
2019-04-23 11:50:00,292.51,292.66,292.48,292.62,711776.0,265.5722,265.7084,265.545,265.6721,711776.0
2019-04-23 11:55:00,292.63,292.65,292.58,292.63,324078.0,265.6811,265.6993,265.6357,265.6811,324078.0
2019-04-23 12:00:00,292.62,292.89,292.61,292.85,910606.0,265.6721,265.9172,265.663,265.8809,910606.0
2019-04-23 12:05:00,292.86,293.14,292.85,293.06,757449.0,265.89,266.1442,265.8809,266.0715,757449.0
2019-04-23 12:10:00,293.06,293.06,292.91,292.96,636616.0,266.0715,266.0715,265.9354,265.9807,636616.0
2019-04-23 12:15:00,292.96,293.11,292.96,292.99,404178.0,265.9807,266.1169,265.9807,266.008,404178.0
2019-04-23 12:20:00,293.0,293.02,292.83,292.86,445349.0,266.0171,266.0352,265.8627,265.89,445349.0
2019-04-23 12:25:00,292.86,292.9,292.79,292.85,240439.0,265.89,265.9263,265.8264,265.8809,240439.0
2019-04-23 12:30:00,292.84,292.86,292.72,292.74,330203.0,265.8718,265.89,265.7629,265.781,330203.0
2019-04-23 12:35:00,292.74,292.82,292.73,292.82,349474.0,265.781,265.8536,265.7719,265.8536,349474.0
2019-04-23 12:40:00,292.82,292.85,292.76,292.82,205957.0,265.8536,265.8809,265.7992,265.8536,205957.0
2019-04-23 12:45:00,292.82,292.88,292.79,292.82,179053.0,265.8536,265.9081,265.8264,265.8536,179053.0
2019-04-23 12:50:00,292.82,292.83,292.73,292.77,242098.0,265.8536,265.8627,265.7719,265.8082,242098.0
2019-04-23 12:55:00,292.77,292.85,292.74,292.83,175426.0,265.8082,265.8809,265.781,265.8627,175426.0
2019-04-23 13:00:00,292.83,292.9,292.83,292.86,329950.0,265.8627,265.9263,265.8627,265.89,329950.0
2019-04-23 13:05:00,292.87,292.89,292.79,292.89,165139.0,265.899,265.9172,265.8264,265.9172,165139.0
2019-04-23 13:10:00,292.88,292.97,292.88,292.92,219896.0,265.9081,265.9898,265.9081,265.9444,219896.0
2019-04-23 13:15:00,292.91,292.94,292.84,292.93,245749.0,265.9354,265.9626,265.8718,265.9535,245749.0
2019-04-23 13:20:00,292.93,292.95,292.82,292.82,315445.0,265.9535,265.9717,265.8536,265.8536,315445.0
2019-04-23 13:25:00,292.83,292.88,292.77,292.77,271133.0,265.8627,265.9081,265.8082,265.8082,271133.0
2019-04-23 13:30:00,292.78,292.84,292.78,292.81,222603.0,265.8173,265.8718,265.8173,265.8446,222603.0
2019-04-23 13:35:00,292.82,292.82,292.74,292.81,273654.0,265.8536,265.8536,265.781,265.8446,273654.0
2019-04-23 13:40:00,292.81,292.82,292.76,292.81,206122.0,265.8446,265.8536,265.7992,265.8446,206122.0
2019-04-23 13:45:00,292.82,292.84,292.77,292.81,253171.0,265.8536,265.8718,265.8082,265.8446,253171.0
2019-04-23 13:50:00,292.81,292.82,292.74,292.75,252903.0,265.8446,265.8536,265.781,265.7901,252903.0
2019-04-23 13:55:00,292.75,292.78,292.73,292.76,306551.0,265.7901,265.8173,265.7719,265.7992,306551.0
2019-04-23 14:00:00,292.76,292.78,292.62,292.74,405301.0,265.7992,265.8173,265.6721,265.781,405301.0
2019-04-23 14:05:00,292.73,292.84,292.73,292.82,191516.0,265.7719,265.8718,265.7719,265.8536,191516.0
2019-04-23 14:10:00,292.82,292.88,292.81,292.87,174256.0,265.8536,265.9081,265.8446,265.899,174256.0
2019-04-23 14:15:00,292.88,292.89,292.82,292.87,143098.0,265.9081,265.9172,265.8536,265.899,143098.0
2019-04-23 14:20:00,292.87,292.89,292.79,292.81,149825.0,265.899,265.9172,265.8264,265.8446,149825.0
2019-04-23 14:25:00,292.81,292.94,292.79,292.88,338652.0,265.8446,265.9626,265.8264,265.9081,338652.0
2019-04-23 14:30:00,292.88,292.96,292.83,292.94,212606.0,265.9081,265.9807,265.8627,265.9626,212606.0
2019-04-23 14:35:00,292.95,292.96,292.9,292.91,174645.0,265.9717,265.9807,265.9263,265.9354,174645.0
2019-04-23 14:40:00,292.92,292.98,292.9,292.93,135126.0,265.9444,265.9989,265.9263,265.9535,135126.0
2019-04-23 14:45:00,292.94,293.0,292.88,292.92,244356.0,265.9626,266.0171,265.9081,265.9444,244356.0
2019-04-23 14:50:00,292.91,292.95,292.86,292.93,222244.0,265.9354,265.9717,265.89,265.9535,222244.0
2019-04-23 14:55:00,292.94,292.98,292.91,292.92,232808.0,265.9626,265.9989,265.9354,265.9444,232808.0
2019-04-23 15:00:00,292.91,292.91,292.74,292.85,349145.0,265.9354,265.9354,265.781,265.8809,349145.0
2019-04-23 15:05:00,292.86,292.95,292.82,292.91,205874.0,265.89,265.9717,265.8536,265.9354,205874.0
2019-04-23 15:10:00,292.92,292.95,292.85,292.89,402712.0,265.9444,265.9717,265.8809,265.9172,402712.0
2019-04-23 15:15:00,292.89,292.9,292.8,292.89,456646.0,265.9172,265.9263,265.8355,265.9172,456646.0
2019-04-23 15:20:00,292.89,292.89,292.79,292.82,552992.0,265.9172,265.9172,265.8264,265.8536,552992.0
2019-04-23 15:25:00,292.82,292.83,292.75,292.78,229793.0,265.8536,265.8627,265.7901,265.8173,229793.0
2019-04-23 15:30:00,292.78,292.8,292.7,292.72,311606.0,265.8173,265.8355,265.7447,265.7629,311606.0
2019-04-23 15:35:00,292.72,292.82,292.64,292.72,829931.0,265.7629,265.8536,265.6902,265.7629,829931.0
2019-04-23 15:40:00,292.71,292.72,292.65,292.67,544339.0,265.7538,265.7629,265.6993,265.7175,544339.0
2019-04-23 15:45:00,292.66,292.7,292.56,292.68,892385.0,265.7084,265.7447,265.6176,265.7265,892385.0
2019-04-23 15:50:00,292.69,292.88,292.66,292.87,1436890.0,265.7356,265.9081,265.7084,265.899,1436890.0
2019-04-23 15:55:00,292.88,292.98,292.75,292.85,2342933.0,265.9081,265.9989,265.7901,265.8809,2342933.0
2019-04-24 09:30:00,292.77,292.83,292.54,292.64,1083330.0,265.8082,265.8627,265.5994,265.6902,1083330.0
2019-04-24 09:35:00,292.64,292.89,292.6,292.86,684968.0,265.6902,265.9172,265.6539,265.89,684968.0
2019-04-24 09:40:00,292.86,292.89,292.62,292.62,791791.0,265.89,265.9172,265.6721,265.6721,791791.0
2019-04-24 09:45:00,292.61,292.64,292.31,292.48,991865.0,265.663,265.6902,265.3906,265.545,991865.0
2019-04-24 09:50:00,292.47,292.55,292.35,292.53,598061.0,265.5359,265.6085,265.4269,265.5903,598061.0
2019-04-24 09:55:00,292.54,292.68,292.52,292.68,414102.0,265.5994,265.7265,265.5813,265.7265,414102.0
2019-04-24 10:00:00,292.67,292.68,292.53,292.6,511115.0,265.7175,265.7265,265.5903,265.6539,511115.0
2019-04-24 10:05:00,292.6,292.7,292.53,292.63,467203.0,265.6539,265.7447,265.5903,265.6811,467203.0
2019-04-24 10:10:00,292.64,292.78,292.63,292.72,780406.0,265.6902,265.8173,265.6811,265.7629,780406.0
2019-04-24 10:15:00,292.73,292.89,292.7,292.82,579029.0,265.7719,265.9172,265.7447,265.8536,579029.0
2019-04-24 10:20:00,292.82,292.85,292.75,292.82,376574.0,265.8536,265.8809,265.7901,265.8536,376574.0
2019-04-24 10:25:00,292.83,292.96,292.82,292.91,424021.0,265.8627,265.9807,265.8536,265.9354,424021.0
2019-04-24 10:30:00,292.91,293.0,292.78,292.97,320357.0,265.9354,266.0171,265.8173,265.9898,320357.0
2019-04-24 10:35:00,292.98,293.08,292.95,292.95,477997.0,265.9989,266.0897,265.9717,265.9717,477997.0
2019-04-24 10:40:00,292.95,292.98,292.74,292.75,412484.0,265.9717,265.9989,265.781,265.7901,412484.0
2019-04-24 10:45:00,292.75,292.85,292.69,292.81,227115.0,265.7901,265.8809,265.7356,265.8446,227115.0
2019-04-24 10:50:00,292.8,292.86,292.77,292.83,201950.0,265.8355,265.89,265.8082,265.8627,201950.0
2019-04-24 10:55:00,292.84,293.08,292.83,293.07,545662.0,265.8718,266.0897,265.8627,266.0806,545662.0
2019-04-24 11:00:00,293.07,293.16,293.02,293.12,520452.0,266.0806,266.1623,266.0352,266.126,520452.0
2019-04-24 11:05:00,293.12,293.13,292.94,293.0,220671.0,266.126,266.1351,265.9626,266.0171,220671.0
2019-04-24 11:10:00,293.0,293.1,292.93,293.03,255783.0,266.0171,266.1079,265.9535,266.0443,255783.0
2019-04-24 11:15:00,293.03,293.05,292.9,293.03,242030.0,266.0443,266.0625,265.9263,266.0443,242030.0
2019-04-24 11:20:00,293.03,293.03,292.94,292.98,281883.0,266.0443,266.0443,265.9626,265.9989,281883.0
2019-04-24 11:25:00,292.98,292.99,292.86,292.9,260416.0,265.9989,266.008,265.89,265.9263,260416.0
2019-04-24 11:30:00,292.9,292.99,292.89,292.98,243949.0,265.9263,266.008,265.9172,265.9989,243949.0
2019-04-24 11:35:00,292.99,293.08,292.99,293.06,191899.0,266.008,266.0897,266.008,266.0715,191899.0
2019-04-24 11:40:00,293.05,293.06,292.99,293.0,141642.0,266.0625,266.0715,266.008,266.0171,141642.0
2019-04-24 11:45:00,293.0,293.0,292.74,292.74,414173.0,266.0171,266.0171,265.781,265.781,414173.0
2019-04-24 11:50:00,292.75,292.77,292.6,292.74,381426.0,265.7901,265.8082,265.6539,265.781,381426.0
2019-04-24 11:55:00,292.74,292.77,292.67,292.68,207150.0,265.781,265.8082,265.7175,265.7265,207150.0
2019-04-24 12:00:00,292.67,292.73,292.57,292.6,385103.0,265.7175,265.7719,265.6267,265.6539,385103.0
2019-04-24 12:05:00,292.6,292.61,292.49,292.59,261277.0,265.6539,265.663,265.554,265.6448,261277.0
2019-04-24 12:10:00,292.59,292.68,292.59,292.63,236399.0,265.6448,265.7265,265.6448,265.6811,236399.0
2019-04-24 12:15:00,292.64,292.71,292.63,292.68,215571.0,265.6902,265.7538,265.6811,265.7265,215571.0
2019-04-24 12:20:00,292.67,292.72,292.67,292.68,161452.0,265.7175,265.7629,265.7175,265.7265,161452.0
2019-04-24 12:25:00,292.69,292.75,292.67,292.74,144506.0,265.7356,265.7901,265.7175,265.781,144506.0
2019-04-24 12:30:00,292.74,292.77,292.69,292.74,172574.0,265.781,265.8082,265.7356,265.781,172574.0
2019-04-24 12:35:00,292.75,292.78,292.69,292.71,162072.0,265.7901,265.8173,265.7356,265.7538,162072.0
2019-04-24 12:40:00,292.71,292.74,292.63,292.66,262236.0,265.7538,265.781,265.6811,265.7084,262236.0
2019-04-24 12:45:00,292.65,292.7,292.63,292.69,254785.0,265.6993,265.7447,265.6811,265.7356,254785.0
2019-04-24 12:50:00,292.69,292.71,292.61,292.61,145265.0,265.7356,265.7538,265.663,265.663,145265.0
2019-04-24 12:55:00,292.61,292.62,292.36,292.41,533019.0,265.663,265.6721,265.436,265.4814,533019.0
2019-04-24 13:00:00,292.4,292.41,292.24,292.35,673696.0,265.4723,265.4814,265.3271,265.4269,673696.0
2019-04-24 13:05:00,292.34,292.35,292.21,292.26,327597.0,265.4178,265.4269,265.2998,265.3452,327597.0
2019-04-24 13:10:00,292.26,292.27,292.07,292.08,276191.0,265.3452,265.3543,265.1727,265.1818,276191.0
2019-04-24 13:15:00,292.08,292.37,292.07,292.35,328990.0,265.1818,265.4451,265.1727,265.4269,328990.0
2019-04-24 13:20:00,292.34,292.5,292.34,292.49,206852.0,265.4178,265.5631,265.4178,265.554,206852.0
2019-04-24 13:25:00,292.49,292.51,292.42,292.47,268726.0,265.554,265.5722,265.4905,265.5359,268726.0
2019-04-24 13:30:00,292.46,292.58,292.42,292.56,295530.0,265.5268,265.6357,265.4905,265.6176,295530.0
2019-04-24 13:35:00,292.55,292.58,292.52,292.54,156833.0,265.6085,265.6357,265.5813,265.5994,156833.0
2019-04-24 13:40:00,292.55,292.56,292.47,292.5,84019.0,265.6085,265.6176,265.5359,265.5631,84019.0
2019-04-24 13:45:00,292.49,292.57,292.49,292.51,159225.0,265.554,265.6267,265.554,265.5722,159225.0
2019-04-24 13:50:00,292.52,292.58,292.47,292.54,170692.0,265.5813,265.6357,265.5359,265.5994,170692.0
2019-04-24 13:55:00,292.54,292.57,292.41,292.43,290706.0,265.5994,265.6267,265.4814,265.4996,290706.0
2019-04-24 14:00:00,292.43,292.57,292.35,292.57,277885.0,265.4996,265.6267,265.4269,265.6267,277885.0
2019-04-24 14:05:00,292.57,292.59,292.51,292.53,227379.0,265.6267,265.6448,265.5722,265.5903,227379.0
2019-04-24 14:10:00,292.53,292.58,292.49,292.57,159501.0,265.5903,265.6357,265.554,265.6267,159501.0
2019-04-24 14:15:00,292.56,292.59,292.49,292.56,194810.0,265.6176,265.6448,265.554,265.6176,194810.0
2019-04-24 14:20:00,292.56,292.64,292.54,292.59,223749.0,265.6176,265.6902,265.5994,265.6448,223749.0
2019-04-24 14:25:00,292.59,292.6,292.44,292.47,151878.0,265.6448,265.6539,265.5086,265.5359,151878.0
2019-04-24 14:30:00,292.47,292.56,292.43,292.53,187499.0,265.5359,265.6176,265.4996,265.5903,187499.0
2019-04-24 14:35:00,292.53,292.55,292.45,292.51,131063.0,265.5903,265.6085,265.5177,265.5722,131063.0
2019-04-24 14:40:00,292.51,292.64,292.51,292.59,218666.0,265.5722,265.6902,265.5722,265.6448,218666.0
2019-04-24 14:45:00,292.6,292.71,292.6,292.7,447565.0,265.6539,265.7538,265.6539,265.7447,447565.0
2019-04-24 14:50:00,292.7,292.81,292.7,292.76,379507.0,265.7447,265.8446,265.7447,265.7992,379507.0
2019-04-24 14:55:00,292.75,292.78,292.73,292.75,320104.0,265.7901,265.8173,265.7719,265.7901,320104.0
2019-04-24 15:00:00,292.75,292.83,292.71,292.74,320183.0,265.7901,265.8627,265.7538,265.781,320183.0
2019-04-24 15:05:00,292.74,292.82,292.73,292.81,258781.0,265.781,265.8536,265.7719,265.8446,258781.0
2019-04-24 15:10:00,292.8,292.83,292.76,292.78,475285.0,265.8355,265.8627,265.7992,265.8173,475285.0
2019-04-24 15:15:00,292.79,292.81,292.72,292.79,212388.0,265.8264,265.8446,265.7629,265.8264,212388.0
2019-04-24 15:20:00,292.79,292.85,292.71,292.76,475894.0,265.8264,265.8809,265.7538,265.7992,475894.0
2019-04-24 15:25:00,292.75,292.76,292.69,292.73,254458.0,265.7901,265.7992,265.7356,265.7719,254458.0
2019-04-24 15:30:00,292.73,292.81,292.66,292.69,716249.0,265.7719,265.8446,265.7084,265.7356,716249.0
2019-04-24 15:35:00,292.69,292.72,292.64,292.65,426492.0,265.7356,265.7629,265.6902,265.6993,426492.0
2019-04-24 15:40:00,292.66,292.82,292.58,292.8,564149.0,265.7084,265.8536,265.6357,265.8355,564149.0
2019-04-24 15:45:00,292.8,292.89,292.73,292.75,706236.0,265.8355,265.9172,265.7719,265.7901,706236.0
2019-04-24 15:50:00,292.75,292.75,292.41,292.53,2404338.0,265.7901,265.7901,265.4814,265.5903,2404338.0
2019-04-24 15:55:00,292.53,292.54,292.17,292.23,2568123.0,265.5903,265.5994,265.2635,265.318,2568123.0
2019-04-25 09:30:00,292.13,292.17,291.65,291.67,1614109.0,265.2272,265.2635,264.7914,264.8095,1614109.0
2019-04-25 09:35:00,291.69,291.72,291.39,291.52,1496700.0,264.8277,264.8549,264.5553,264.6734,1496700.0
2019-04-25 09:40:00,291.53,291.61,291.23,291.35,1008791.0,264.6824,264.7551,264.4101,264.519,1008791.0
2019-04-25 09:45:00,291.34,291.66,291.26,291.64,733852.0,264.5099,264.8005,264.4373,264.7823,733852.0
2019-04-25 09:50:00,291.64,291.79,291.56,291.73,766106.0,264.7823,264.9185,264.7097,264.864,766106.0
2019-04-25 09:55:00,291.73,291.89,291.7,291.84,512274.0,264.864,265.0093,264.8368,264.9639,512274.0
2019-04-25 10:00:00,291.85,292.07,291.81,292.04,781177.0,264.973,265.1727,264.9367,265.1455,781177.0
2019-04-25 10:05:00,292.04,292.06,291.71,291.73,776439.0,265.1455,265.1636,264.8459,264.864,776439.0
2019-04-25 10:10:00,291.71,291.74,290.92,291.01,940542.0,264.8459,264.8731,264.1286,264.2103,940542.0
2019-04-25 10:15:00,291.01,291.2,290.96,291.18,935404.0,264.2103,264.3828,264.1649,264.3647,935404.0
2019-04-25 10:20:00,291.18,291.2,290.78,291.06,1100057.0,264.3647,264.3828,264.0015,264.2557,1100057.0
2019-04-25 10:25:00,291.06,291.28,291.05,291.18,655775.0,264.2557,264.4555,264.2466,264.3647,655775.0
2019-04-25 10:30:00,291.17,291.17,290.73,290.94,686561.0,264.3556,264.3556,263.9561,264.1468,686561.0
2019-04-25 10:35:00,290.93,291.35,290.91,291.34,503652.0,264.1377,264.519,264.1195,264.5099,503652.0
2019-04-25 10:40:00,291.34,291.37,291.23,291.35,353956.0,264.5099,264.5372,264.4101,264.519,353956.0
2019-04-25 10:45:00,291.36,291.59,291.33,291.57,363058.0,264.5281,264.7369,264.5009,264.7188,363058.0
2019-04-25 10:50:00,291.57,291.59,291.41,291.43,393412.0,264.7188,264.7369,264.5735,264.5917,393412.0
2019-04-25 10:55:00,291.43,291.71,291.35,291.69,350710.0,264.5917,264.8459,264.519,264.8277,350710.0
2019-04-25 11:00:00,291.68,291.95,291.66,291.87,771593.0,264.8186,265.0638,264.8005,264.9911,771593.0
2019-04-25 11:05:00,291.86,291.89,291.69,291.72,625663.0,264.9821,265.0093,264.8277,264.8549,625663.0
2019-04-25 11:10:00,291.72,291.9,291.67,291.85,621213.0,264.8549,265.0184,264.8095,264.973,621213.0
2019-04-25 11:15:00,291.84,291.87,291.53,291.72,616536.0,264.9639,264.9911,264.6824,264.8549,616536.0
2019-04-25 11:20:00,291.71,292.07,291.68,292.04,1068296.0,264.8459,265.1727,264.8186,265.1455,1068296.0
2019-04-25 11:25:00,292.04,292.32,292.03,292.21,1570191.0,265.1455,265.3997,265.1364,265.2998,1570191.0
2019-04-25 11:30:00,292.22,292.43,292.22,292.36,551808.0,265.3089,265.4996,265.3089,265.436,551808.0
2019-04-25 11:35:00,292.35,292.61,292.31,292.55,589653.0,265.4269,265.663,265.3906,265.6085,589653.0
2019-04-25 11:40:00,292.55,292.66,292.5,292.61,428633.0,265.6085,265.7084,265.5631,265.663,428633.0
2019-04-25 11:45:00,292.62,292.72,292.55,292.59,485172.0,265.6721,265.7629,265.6085,265.6448,485172.0
2019-04-25 11:50:00,292.59,292.73,292.57,292.71,407465.0,265.6448,265.7719,265.6267,265.7538,407465.0
2019-04-25 11:55:00,292.71,292.78,292.6,292.61,250470.0,265.7538,265.8173,265.6539,265.663,250470.0
2019-04-25 12:00:00,292.61,292.73,292.51,292.52,309279.0,265.663,265.7719,265.5722,265.5813,309279.0
2019-04-25 12:05:00,292.53,292.55,292.47,292.51,217854.0,265.5903,265.6085,265.5359,265.5722,217854.0
2019-04-25 12:10:00,292.51,292.52,292.36,292.4,225701.0,265.5722,265.5813,265.436,265.4723,225701.0
2019-04-25 12:15:00,292.42,292.45,292.35,292.39,327748.0,265.4905,265.5177,265.4269,265.4632,327748.0
2019-04-25 12:20:00,292.4,292.48,292.35,292.41,197230.0,265.4723,265.545,265.4269,265.4814,197230.0
2019-04-25 12:25:00,292.42,292.44,292.23,292.23,257795.0,265.4905,265.5086,265.318,265.318,257795.0
2019-04-25 12:30:00,292.24,292.35,292.23,292.32,195380.0,265.3271,265.4269,265.318,265.3997,195380.0
2019-04-25 12:35:00,292.32,292.44,292.29,292.38,184088.0,265.3997,265.5086,265.3725,265.4542,184088.0
2019-04-25 12:40:00,292.36,292.4,292.29,292.33,141620.0,265.436,265.4723,265.3725,265.4088,141620.0
2019-04-25 12:45:00,292.33,292.46,292.29,292.42,141094.0,265.4088,265.5268,265.3725,265.4905,141094.0
2019-04-25 12:50:00,292.42,292.44,292.37,292.41,127216.0,265.4905,265.5086,265.4451,265.4814,127216.0
2019-04-25 12:55:00,292.41,292.44,292.31,292.42,112966.0,265.4814,265.5086,265.3906,265.4905,112966.0
2019-04-25 13:00:00,292.42,292.46,292.33,292.33,176573.0,265.4905,265.5268,265.4088,265.4088,176573.0
2019-04-25 13:05:00,292.33,292.39,292.31,292.37,160092.0,265.4088,265.4632,265.3906,265.4451,160092.0
2019-04-25 13:10:00,292.37,292.38,292.31,292.35,111125.0,265.4451,265.4542,265.3906,265.4269,111125.0
2019-04-25 13:15:00,292.36,292.41,292.28,292.39,152970.0,265.436,265.4814,265.3634,265.4632,152970.0
2019-04-25 13:20:00,292.38,292.49,292.36,292.44,111404.0,265.4542,265.554,265.436,265.5086,111404.0
2019-04-25 13:25:00,292.45,292.52,292.39,292.52,111910.0,265.5177,265.5813,265.4632,265.5813,111910.0
2019-04-25 13:30:00,292.53,292.54,292.49,292.53,85409.0,265.5903,265.5994,265.554,265.5903,85409.0
2019-04-25 13:35:00,292.53,292.56,292.49,292.56,164085.0,265.5903,265.6176,265.554,265.6176,164085.0
2019-04-25 13:40:00,292.56,292.59,292.52,292.53,112004.0,265.6176,265.6448,265.5813,265.5903,112004.0
2019-04-25 13:45:00,292.53,292.57,292.46,292.46,160229.0,265.5903,265.6267,265.5268,265.5268,160229.0
2019-04-25 13:50:00,292.47,292.5,292.36,292.37,130657.0,265.5359,265.5631,265.436,265.4451,130657.0
2019-04-25 13:55:00,292.36,292.58,292.34,292.55,179143.0,265.436,265.6357,265.4178,265.6085,179143.0
2019-04-25 14:00:00,292.55,292.78,292.54,292.75,375134.0,265.6085,265.8173,265.5994,265.7901,375134.0
2019-04-25 14:05:00,292.74,292.77,292.66,292.69,299064.0,265.781,265.8082,265.7084,265.7356,299064.0
2019-04-25 14:10:00,292.7,292.75,292.68,292.71,237962.0,265.7447,265.7901,265.7265,265.7538,237962.0
2019-04-25 14:15:00,292.71,292.76,292.66,292.74,121313.0,265.7538,265.7992,265.7084,265.781,121313.0
2019-04-25 14:20:00,292.73,292.74,292.6,292.61,126029.0,265.7719,265.781,265.6539,265.663,126029.0
2019-04-25 14:25:00,292.61,292.64,292.56,292.63,119191.0,265.663,265.6902,265.6176,265.6811,119191.0
2019-04-25 14:30:00,292.63,292.66,292.58,292.63,280485.0,265.6811,265.7084,265.6357,265.6811,280485.0
2019-04-25 14:35:00,292.63,292.66,292.54,292.65,159228.0,265.6811,265.7084,265.5994,265.6993,159228.0
2019-04-25 14:40:00,292.64,292.71,292.6,292.6,167543.0,265.6902,265.7538,265.6539,265.6539,167543.0
2019-04-25 14:45:00,292.61,292.66,292.54,292.57,191783.0,265.663,265.7084,265.5994,265.6267,191783.0
2019-04-25 14:50:00,292.57,292.68,292.57,292.66,146620.0,265.6267,265.7265,265.6267,265.7084,146620.0
2019-04-25 14:55:00,292.66,292.69,292.62,292.69,293850.0,265.7084,265.7356,265.6721,265.7356,293850.0
2019-04-25 15:00:00,292.69,292.7,292.53,292.54,219562.0,265.7356,265.7447,265.5903,265.5994,219562.0
2019-04-25 15:05:00,292.53,292.54,292.42,292.43,228392.0,265.5903,265.5994,265.4905,265.4996,228392.0
2019-04-25 15:10:00,292.43,292.48,292.29,292.32,254118.0,265.4996,265.545,265.3725,265.3997,254118.0
2019-04-25 15:15:00,292.31,292.46,292.3,292.44,456125.0,265.3906,265.5268,265.3815,265.5086,456125.0
2019-04-25 15:20:00,292.44,292.52,292.43,292.45,196520.0,265.5086,265.5813,265.4996,265.5177,196520.0
2019-04-25 15:25:00,292.46,292.6,292.43,292.56,383878.0,265.5268,265.6539,265.4996,265.6176,383878.0
2019-04-25 15:30:00,292.57,292.68,292.51,292.52,796640.0,265.6267,265.7265,265.5722,265.5813,796640.0
2019-04-25 15:35:00,292.51,292.57,292.44,292.54,363862.0,265.5722,265.6267,265.5086,265.5994,363862.0
2019-04-25 15:40:00,292.54,292.72,292.53,292.7,536221.0,265.5994,265.7629,265.5903,265.7447,536221.0
2019-04-25 15:45:00,292.69,292.76,292.5,292.53,673483.0,265.7356,265.7992,265.5631,265.5903,673483.0
2019-04-25 15:50:00,292.53,292.62,292.41,292.41,903076.0,265.5903,265.6721,265.4814,265.4814,903076.0
2019-04-25 15:55:00,292.42,292.54,292.07,292.08,2941667.0,265.4905,265.5994,265.1727,265.1818,2941667.0
2019-04-26 09:30:00,292.1,292.18,291.89,292.02,1211594.0,265.1999,265.2726,265.0093,265.1273,1211594.0
2019-04-26 09:35:00,292.03,292.25,291.45,291.6,945028.0,265.1364,265.3361,264.6098,264.746,945028.0
2019-04-26 09:40:00,291.59,291.9,291.54,291.77,1041756.0,264.7369,265.0184,264.6915,264.9003,1041756.0
2019-04-26 09:45:00,291.78,291.84,291.59,291.81,859967.0,264.9094,264.9639,264.7369,264.9367,859967.0
2019-04-26 09:50:00,291.83,291.93,291.49,291.49,633987.0,264.9548,265.0456,264.6461,264.6461,633987.0
2019-04-26 09:55:00,291.5,291.61,291.3,291.51,658939.0,264.6552,264.7551,264.4736,264.6643,658939.0
2019-04-26 10:00:00,291.51,291.67,291.24,291.65,650017.0,264.6643,264.8095,264.4191,264.7914,650017.0
2019-04-26 10:05:00,291.66,291.8,291.49,291.56,449290.0,264.8005,264.9276,264.6461,264.7097,449290.0
2019-04-26 10:10:00,291.56,291.71,291.5,291.58,830032.0,264.7097,264.8459,264.6552,264.7278,830032.0
2019-04-26 10:15:00,291.58,291.86,291.58,291.71,314829.0,264.7278,264.9821,264.7278,264.8459,314829.0
2019-04-26 10:20:00,291.72,292.11,291.68,292.07,599696.0,264.8549,265.209,264.8186,265.1727,599696.0
2019-04-26 10:25:00,292.06,292.15,291.96,292.14,297698.0,265.1636,265.2453,265.0728,265.2363,297698.0
2019-04-26 10:30:00,292.14,292.27,292.06,292.26,328707.0,265.2363,265.3543,265.1636,265.3452,328707.0
2019-04-26 10:35:00,292.27,292.27,292.16,292.19,268335.0,265.3543,265.3543,265.2544,265.2817,268335.0
2019-04-26 10:40:00,292.19,292.2,291.93,292.04,449555.0,265.2817,265.2907,265.0456,265.1455,449555.0
2019-04-26 10:45:00,292.03,292.11,291.97,292.05,164767.0,265.1364,265.209,265.0819,265.1546,164767.0
2019-04-26 10:50:00,292.05,292.27,291.94,292.16,473793.0,265.1546,265.3543,265.0547,265.2544,473793.0
2019-04-26 10:55:00,292.16,292.2,292.01,292.04,371410.0,265.2544,265.2907,265.1182,265.1455,371410.0
2019-04-26 11:00:00,292.04,292.11,291.85,291.89,733124.0,265.1455,265.209,264.973,265.0093,733124.0
2019-04-26 11:05:00,291.89,292.13,291.83,292.11,468863.0,265.0093,265.2272,264.9548,265.209,468863.0
2019-04-26 11:10:00,292.12,292.44,292.12,292.39,600357.0,265.2181,265.5086,265.2181,265.4632,600357.0
2019-04-26 11:15:00,292.4,292.5,292.34,292.45,395824.0,265.4723,265.5631,265.4178,265.5177,395824.0
2019-04-26 11:20:00,292.44,292.58,292.44,292.47,300629.0,265.5086,265.6357,265.5086,265.5359,300629.0
2019-04-26 11:25:00,292.47,292.63,292.46,292.61,447992.0,265.5359,265.6811,265.5268,265.663,447992.0
2019-04-26 11:30:00,292.61,292.68,292.54,292.6,427189.0,265.663,265.7265,265.5994,265.6539,427189.0
2019-04-26 11:35:00,292.61,292.61,292.52,292.52,231187.0,265.663,265.663,265.5813,265.5813,231187.0
2019-04-26 11:40:00,292.51,292.68,292.49,292.66,307236.0,265.5722,265.7265,265.554,265.7084,307236.0
2019-04-26 11:45:00,292.66,292.75,292.62,292.65,303290.0,265.7084,265.7901,265.6721,265.6993,303290.0
2019-04-26 11:50:00,292.65,292.71,292.56,292.66,166106.0,265.6993,265.7538,265.6176,265.7084,166106.0
2019-04-26 11:55:00,292.65,292.68,292.42,292.49,422594.0,265.6993,265.7265,265.4905,265.554,422594.0
2019-04-26 12:00:00,292.5,292.5,292.38,292.42,218817.0,265.5631,265.5631,265.4542,265.4905,218817.0
2019-04-26 12:05:00,292.41,292.61,292.41,292.56,167024.0,265.4814,265.663,265.4814,265.6176,167024.0
2019-04-26 12:10:00,292.57,292.64,292.53,292.63,277727.0,265.6267,265.6902,265.5903,265.6811,277727.0
2019-04-26 12:15:00,292.63,292.66,292.48,292.6,349561.0,265.6811,265.7084,265.545,265.6539,349561.0
2019-04-26 12:20:00,292.59,292.62,292.46,292.54,125904.0,265.6448,265.6721,265.5268,265.5994,125904.0
2019-04-26 12:25:00,292.55,292.58,292.48,292.49,169096.0,265.6085,265.6357,265.545,265.554,169096.0
2019-04-26 12:30:00,292.49,292.7,292.49,292.66,218933.0,265.554,265.7447,265.554,265.7084,218933.0
2019-04-26 12:35:00,292.66,292.67,292.51,292.51,104548.0,265.7084,265.7175,265.5722,265.5722,104548.0
2019-04-26 12:40:00,292.51,292.55,292.48,292.53,231496.0,265.5722,265.6085,265.545,265.5903,231496.0
2019-04-26 12:45:00,292.53,292.53,292.4,292.5,205324.0,265.5903,265.5903,265.4723,265.5631,205324.0
2019-04-26 12:50:00,292.5,292.55,292.48,292.53,83665.0,265.5631,265.6085,265.545,265.5903,83665.0
2019-04-26 12:55:00,292.53,292.53,292.45,292.48,90025.0,265.5903,265.5903,265.5177,265.545,90025.0
2019-04-26 13:00:00,292.48,292.5,292.35,292.35,193497.0,265.545,265.5631,265.4269,265.4269,193497.0
2019-04-26 13:05:00,292.36,292.38,292.27,292.31,202681.0,265.436,265.4542,265.3543,265.3906,202681.0
2019-04-26 13:10:00,292.31,292.39,292.27,292.36,245668.0,265.3906,265.4632,265.3543,265.436,245668.0
2019-04-26 13:15:00,292.35,292.36,292.27,292.36,182072.0,265.4269,265.436,265.3543,265.436,182072.0
2019-04-26 13:20:00,292.36,292.4,292.32,292.38,148017.0,265.436,265.4723,265.3997,265.4542,148017.0
2019-04-26 13:25:00,292.39,292.46,292.37,292.45,148981.0,265.4632,265.5268,265.4451,265.5177,148981.0
2019-04-26 13:30:00,292.44,292.51,292.44,292.46,246507.0,265.5086,265.5722,265.5086,265.5268,246507.0
2019-04-26 13:35:00,292.45,292.48,292.32,292.4,196277.0,265.5177,265.545,265.3997,265.4723,196277.0
2019-04-26 13:40:00,292.41,292.41,292.26,292.36,160960.0,265.4814,265.4814,265.3452,265.436,160960.0
2019-04-26 13:45:00,292.37,292.47,292.36,292.44,238011.0,265.4451,265.5359,265.436,265.5086,238011.0
2019-04-26 13:50:00,292.44,292.48,292.35,292.42,238019.0,265.5086,265.545,265.4269,265.4905,238019.0
2019-04-26 13:55:00,292.42,292.46,292.41,292.45,207791.0,265.4905,265.5268,265.4814,265.5177,207791.0
2019-04-26 14:00:00,292.45,292.47,292.13,292.32,1021066.0,265.5177,265.5359,265.2272,265.3997,1021066.0
2019-04-26 14:05:00,292.32,292.54,292.3,292.5,636642.0,265.3997,265.5994,265.3815,265.5631,636642.0
2019-04-26 14:10:00,292.5,292.5,292.36,292.43,771802.0,265.5631,265.5631,265.436,265.4996,771802.0
2019-04-26 14:15:00,292.44,292.55,292.43,292.54,308597.0,265.5086,265.6085,265.4996,265.5994,308597.0
2019-04-26 14:20:00,292.53,292.68,292.53,292.63,385107.0,265.5903,265.7265,265.5903,265.6811,385107.0
2019-04-26 14:25:00,292.62,292.68,292.5,292.63,360377.0,265.6721,265.7265,265.5631,265.6811,360377.0
2019-04-26 14:30:00,292.64,292.66,292.58,292.63,146298.0,265.6902,265.7084,265.6357,265.6811,146298.0
2019-04-26 14:35:00,292.63,292.68,292.61,292.67,159774.0,265.6811,265.7265,265.663,265.7175,159774.0
2019-04-26 14:40:00,292.67,292.7,292.64,292.69,123839.0,265.7175,265.7447,265.6902,265.7356,123839.0
2019-04-26 14:45:00,292.69,292.71,292.56,292.57,175018.0,265.7356,265.7538,265.6176,265.6267,175018.0
2019-04-26 14:50:00,292.57,292.65,292.54,292.61,197213.0,265.6267,265.6993,265.5994,265.663,197213.0
2019-04-26 14:55:00,292.61,292.66,292.53,292.64,202329.0,265.663,265.7084,265.5903,265.6902,202329.0
2019-04-26 15:00:00,292.65,293.01,292.64,292.99,798140.0,265.6993,266.0261,265.6902,266.008,798140.0
2019-04-26 15:05:00,292.99,293.08,292.89,292.9,471365.0,266.008,266.0897,265.9172,265.9263,471365.0
2019-04-26 15:10:00,292.91,292.96,292.78,292.85,545255.0,265.9354,265.9807,265.8173,265.8809,545255.0
2019-04-26 15:15:00,292.86,292.92,292.8,292.89,256918.0,265.89,265.9444,265.8355,265.9172,256918.0
2019-04-26 15:20:00,292.9,292.93,292.8,292.9,359202.0,265.9263,265.9535,265.8355,265.9263,359202.0
2019-04-26 15:25:00,292.9,292.95,292.82,292.86,275924.0,265.9263,265.9717,265.8536,265.89,275924.0
2019-04-26 15:30:00,292.86,292.98,292.8,292.96,522298.0,265.89,265.9989,265.8355,265.9807,522298.0
2019-04-26 15:35:00,292.96,293.19,292.95,293.18,834688.0,265.9807,266.1896,265.9717,266.1805,834688.0
2019-04-26 15:40:00,293.18,293.23,293.05,293.17,999031.0,266.1805,266.2259,266.0625,266.1714,999031.0
2019-04-26 15:45:00,293.17,293.19,292.93,292.98,735963.0,266.1714,266.1896,265.9535,265.9989,735963.0
2019-04-26 15:50:00,292.98,293.04,292.85,292.99,1040632.0,265.9989,266.0534,265.8809,266.008,1040632.0
2019-04-26 15:55:00,292.99,293.49,292.98,293.44,3786737.0,266.008,266.4619,265.9989,266.4165,3786737.0
2019-04-29 09:30:00,293.51,293.88,293.48,293.82,916066.0,266.4801,266.816,266.4529,266.7616,916066.0
2019-04-29 09:35:00,293.83,293.84,293.57,293.76,922609.0,266.7706,266.7797,266.5346,266.7071,922609.0
2019-04-29 09:40:00,293.75,293.98,293.61,293.9,711020.0,266.698,266.9068,266.5709,266.8342,711020.0
2019-04-29 09:45:00,293.89,294.07,293.78,293.8,855377.0,266.8251,266.9885,266.7252,266.7434,855377.0
2019-04-29 09:50:00,293.81,293.82,293.62,293.71,426819.0,266.7525,266.7616,266.58,266.6617,426819.0
2019-04-29 09:55:00,293.69,293.93,293.68,293.77,531316.0,266.6435,266.8614,266.6344,266.7162,531316.0
2019-04-29 10:00:00,293.78,293.82,293.56,293.66,495014.0,266.7252,266.7616,266.5255,266.6163,495014.0
2019-04-29 10:05:00,293.65,293.74,293.41,293.56,492877.0,266.6072,266.6889,266.3893,266.5255,492877.0
2019-04-29 10:10:00,293.57,293.78,293.56,293.69,343081.0,266.5346,266.7252,266.5255,266.6435,343081.0
2019-04-29 10:15:00,293.68,293.75,293.61,293.71,279064.0,266.6344,266.698,266.5709,266.6617,279064.0
2019-04-29 10:20:00,293.72,293.81,293.71,293.74,172393.0,266.6708,266.7525,266.6617,266.6889,172393.0
2019-04-29 10:25:00,293.74,293.85,293.72,293.79,281198.0,266.6889,266.7888,266.6708,266.7343,281198.0
2019-04-29 10:30:00,293.79,293.88,293.73,293.88,265063.0,266.7343,266.816,266.6798,266.816,265063.0
2019-04-29 10:35:00,293.88,294.01,293.84,293.94,501327.0,266.816,266.9341,266.7797,266.8705,501327.0
2019-04-29 10:40:00,293.94,294.03,293.85,294.03,369350.0,266.8705,266.9522,266.7888,266.9522,369350.0
2019-04-29 10:45:00,294.03,294.13,293.97,294.1,374223.0,266.9522,267.043,266.8977,267.0158,374223.0
2019-04-29 10:50:00,294.1,294.13,293.92,294.0,451054.0,267.0158,267.043,266.8523,266.925,451054.0
2019-04-29 10:55:00,294.01,294.02,293.91,293.91,278274.0,266.9341,266.9431,266.8433,266.8433,278274.0
2019-04-29 11:00:00,293.92,294.03,293.81,294.02,343949.0,266.8523,266.9522,266.7525,266.9431,343949.0
2019-04-29 11:05:00,294.02,294.04,293.91,293.96,203617.0,266.9431,266.9613,266.8433,266.8887,203617.0
2019-04-29 11:10:00,293.95,294.01,293.8,293.82,284379.0,266.8796,266.9341,266.7434,266.7616,284379.0
2019-04-29 11:15:00,293.83,293.87,293.74,293.78,454867.0,266.7706,266.8069,266.6889,266.7252,454867.0
2019-04-29 11:20:00,293.79,293.9,293.73,293.79,382302.0,266.7343,266.8342,266.6798,266.7343,382302.0
2019-04-29 11:25:00,293.79,293.84,293.71,293.83,431018.0,266.7343,266.7797,266.6617,266.7706,431018.0
2019-04-29 11:30:00,293.82,293.91,293.8,293.9,380813.0,266.7616,266.8433,266.7434,266.8342,380813.0
2019-04-29 11:35:00,293.9,293.9,293.75,293.76,201447.0,266.8342,266.8342,266.698,266.7071,201447.0
2019-04-29 11:40:00,293.76,293.82,293.72,293.81,205330.0,266.7071,266.7616,266.6708,266.7525,205330.0
2019-04-29 11:45:00,293.81,293.9,293.8,293.82,215732.0,266.7525,266.8342,266.7434,266.7616,215732.0
2019-04-29 11:50:00,293.82,293.9,293.81,293.89,162606.0,266.7616,266.8342,266.7525,266.8251,162606.0
2019-04-29 11:55:00,293.88,293.91,293.8,293.81,179470.0,266.816,266.8433,266.7434,266.7525,179470.0
2019-04-29 12:00:00,293.81,293.92,293.71,293.9,211409.0,266.7525,266.8523,266.6617,266.8342,211409.0
2019-04-29 12:05:00,293.9,294.0,293.88,293.97,178600.0,266.8342,266.925,266.816,266.8977,178600.0
2019-04-29 12:10:00,293.97,294.04,293.97,294.03,190807.0,266.8977,266.9613,266.8977,266.9522,190807.0
2019-04-29 12:15:00,294.03,294.04,293.99,294.01,192251.0,266.9522,266.9613,266.9159,266.9341,192251.0
2019-04-29 12:20:00,294.02,294.14,294.01,294.13,355203.0,266.9431,267.0521,266.9341,267.043,355203.0
2019-04-29 12:25:00,294.14,294.19,294.09,294.18,395019.0,267.0521,267.0975,267.0067,267.0884,395019.0
2019-04-29 12:30:00,294.18,294.26,294.18,294.19,433677.0,267.0884,267.161,267.0884,267.0975,433677.0
2019-04-29 12:35:00,294.19,294.24,294.17,294.18,358620.0,267.0975,267.1429,267.0793,267.0884,358620.0
2019-04-29 12:40:00,294.18,294.22,294.11,294.11,152928.0,267.0884,267.1247,267.0248,267.0248,152928.0
2019-04-29 12:45:00,294.11,294.22,294.1,294.21,165488.0,267.0248,267.1247,267.0158,267.1156,165488.0
2019-04-29 12:50:00,294.22,294.3,294.19,294.26,340582.0,267.1247,267.1973,267.0975,267.161,340582.0
2019-04-29 12:55:00,294.27,294.28,294.2,294.24,184624.0,267.1701,267.1792,267.1066,267.1429,184624.0
2019-04-29 13:00:00,294.24,294.25,294.18,294.19,162384.0,267.1429,267.152,267.0884,267.0975,162384.0
2019-04-29 13:05:00,294.2,294.21,294.12,294.19,183169.0,267.1066,267.1156,267.0339,267.0975,183169.0
2019-04-29 13:10:00,294.19,294.22,294.1,294.18,189252.0,267.0975,267.1247,267.0158,267.0884,189252.0
2019-04-29 13:15:00,294.19,294.22,294.16,294.19,145776.0,267.0975,267.1247,267.0702,267.0975,145776.0
2019-04-29 13:20:00,294.19,294.23,294.18,294.18,128475.0,267.0975,267.1338,267.0884,267.0884,128475.0
2019-04-29 13:25:00,294.18,294.24,294.15,294.22,172960.0,267.0884,267.1429,267.0612,267.1247,172960.0
2019-04-29 13:30:00,294.23,294.24,294.17,294.23,174474.0,267.1338,267.1429,267.0793,267.1338,174474.0
2019-04-29 13:35:00,294.23,294.24,294.12,294.15,135901.0,267.1338,267.1429,267.0339,267.0612,135901.0
2019-04-29 13:40:00,294.14,294.15,294.06,294.07,159964.0,267.0521,267.0612,266.9794,266.9885,159964.0
2019-04-29 13:45:00,294.08,294.16,294.08,294.15,192670.0,266.9976,267.0702,266.9976,267.0612,192670.0
2019-04-29 13:50:00,294.15,294.2,294.15,294.19,87341.0,267.0612,267.1066,267.0612,267.0975,87341.0
2019-04-29 13:55:00,294.19,294.23,294.18,294.2,179928.0,267.0975,267.1338,267.0884,267.1066,179928.0
2019-04-29 14:00:00,294.21,294.35,294.2,294.23,731818.0,267.1156,267.2427,267.1066,267.1338,731818.0
2019-04-29 14:05:00,294.22,294.36,294.19,294.34,309350.0,267.1247,267.2518,267.0975,267.2337,309350.0
2019-04-29 14:10:00,294.34,294.38,294.28,294.3,273960.0,267.2337,267.27,267.1792,267.1973,273960.0
2019-04-29 14:15:00,294.3,294.44,294.28,294.41,221663.0,267.1973,267.3245,267.1792,267.2972,221663.0
2019-04-29 14:20:00,294.44,294.45,294.31,294.37,301779.0,267.3245,267.3335,267.2064,267.2609,301779.0
2019-04-29 14:25:00,294.36,294.4,294.3,294.31,195205.0,267.2518,267.2881,267.1973,267.2064,195205.0
2019-04-29 14:30:00,294.31,294.32,294.24,294.26,254159.0,267.2064,267.2155,267.1429,267.161,254159.0
2019-04-29 14:35:00,294.26,294.29,294.21,294.22,138925.0,267.161,267.1883,267.1156,267.1247,138925.0
2019-04-29 14:40:00,294.22,294.3,294.18,294.28,265245.0,267.1247,267.1973,267.0884,267.1792,265245.0
2019-04-29 14:45:00,294.27,294.28,294.16,294.18,237891.0,267.1701,267.1792,267.0702,267.0884,237891.0
2019-04-29 14:50:00,294.18,294.21,294.13,294.18,290137.0,267.0884,267.1156,267.043,267.0884,290137.0
2019-04-29 14:55:00,294.18,294.25,294.17,294.18,206845.0,267.0884,267.152,267.0793,267.0884,206845.0
2019-04-29 15:00:00,294.19,294.28,294.17,294.28,148860.0,267.0975,267.1792,267.0793,267.1792,148860.0
2019-04-29 15:05:00,294.28,294.29,294.23,294.24,86741.0,267.1792,267.1883,267.1338,267.1429,86741.0
2019-04-29 15:10:00,294.24,294.26,294.15,294.2,191125.0,267.1429,267.161,267.0612,267.1066,191125.0
2019-04-29 15:15:00,294.2,294.22,294.14,294.18,321778.0,267.1066,267.1247,267.0521,267.0884,321778.0
2019-04-29 15:20:00,294.18,294.24,294.13,294.13,180020.0,267.0884,267.1429,267.043,267.043,180020.0
2019-04-29 15:25:00,294.14,294.17,294.08,294.12,171594.0,267.0521,267.0793,266.9976,267.0339,171594.0
2019-04-29 15:30:00,294.11,294.15,294.02,294.07,521547.0,267.0248,267.0612,266.9431,266.9885,521547.0
2019-04-29 15:35:00,294.07,294.2,294.05,294.18,583345.0,266.9885,267.1066,266.9704,267.0884,583345.0
2019-04-29 15:40:00,294.18,294.23,294.07,294.08,516956.0,267.0884,267.1338,266.9885,266.9976,516956.0
2019-04-29 15:45:00,294.07,294.11,293.88,293.96,1124898.0,266.9885,267.0248,266.816,266.8887,1124898.0
2019-04-29 15:50:00,293.96,293.97,293.77,293.78,837441.0,266.8887,266.8977,266.7162,266.7252,837441.0
2019-04-29 15:55:00,293.78,293.94,293.76,293.81,2070504.0,266.7252,266.8705,266.7071,266.7525,2070504.0
2019-04-30 09:30:00,293.49,293.52,292.97,293.3,1522373.0,266.4619,266.4892,265.9898,266.2894,1522373.0
2019-04-30 09:35:00,293.3,293.35,293.03,293.05,1055185.0,266.2894,266.3348,266.0443,266.0625,1055185.0
2019-04-30 09:40:00,293.07,293.25,293.04,293.2,466109.0,266.0806,266.244,266.0534,266.1986,466109.0
2019-04-30 09:45:00,293.2,293.2,292.9,293.13,939751.0,266.1986,266.1986,265.9263,266.1351,939751.0
2019-04-30 09:50:00,293.11,293.13,292.93,292.98,327282.0,266.1169,266.1351,265.9535,265.9989,327282.0
2019-04-30 09:55:00,292.99,293.07,292.93,293.03,446373.0,266.008,266.0806,265.9535,266.0443,446373.0
2019-04-30 10:00:00,293.02,293.13,292.85,293.05,831290.0,266.0352,266.1351,265.8809,266.0625,831290.0
2019-04-30 10:05:00,293.05,293.29,293.01,293.11,1418601.0,266.0625,266.2804,266.0261,266.1169,1418601.0
2019-04-30 10:10:00,293.11,293.17,293.01,293.06,301186.0,266.1169,266.1714,266.0261,266.0715,301186.0
2019-04-30 10:15:00,293.06,293.16,292.97,293.02,406400.0,266.0715,266.1623,265.9898,266.0352,406400.0
2019-04-30 10:20:00,293.03,293.15,292.93,292.99,382309.0,266.0443,266.1533,265.9535,266.008,382309.0
2019-04-30 10:25:00,292.99,293.03,292.82,292.95,559876.0,266.008,266.0443,265.8536,265.9717,559876.0
2019-04-30 10:30:00,292.95,293.28,292.95,293.1,520206.0,265.9717,266.2713,265.9717,266.1079,520206.0
2019-04-30 10:35:00,293.09,293.17,293.0,293.03,344893.0,266.0988,266.1714,266.0171,266.0443,344893.0
2019-04-30 10:40:00,293.02,293.16,292.93,292.95,454043.0,266.0352,266.1623,265.9535,265.9717,454043.0
2019-04-30 10:45:00,292.95,293.11,292.94,293.0,245457.0,265.9717,266.1169,265.9626,266.0171,245457.0
2019-04-30 10:50:00,293.01,293.02,292.9,292.93,239000.0,266.0261,266.0352,265.9263,265.9535,239000.0
2019-04-30 10:55:00,292.94,293.05,292.83,292.84,437958.0,265.9626,266.0625,265.8627,265.8718,437958.0
2019-04-30 11:00:00,292.83,292.84,292.14,292.21,1322148.0,265.8627,265.8718,265.2363,265.2998,1322148.0
2019-04-30 11:05:00,292.21,292.34,291.92,292.01,1151699.0,265.2998,265.4178,265.0365,265.1182,1151699.0
2019-04-30 11:10:00,292.01,292.2,291.97,292.13,1065020.0,265.1182,265.2907,265.0819,265.2272,1065020.0
2019-04-30 11:15:00,292.14,292.36,292.02,292.27,884835.0,265.2363,265.436,265.1273,265.3543,884835.0
2019-04-30 11:20:00,292.28,292.59,292.27,292.56,604267.0,265.3634,265.6448,265.3543,265.6176,604267.0
2019-04-30 11:25:00,292.56,292.65,292.44,292.45,568077.0,265.6176,265.6993,265.5086,265.5177,568077.0
2019-04-30 11:30:00,292.46,292.77,292.45,292.72,357824.0,265.5268,265.8082,265.5177,265.7629,357824.0
2019-04-30 11:35:00,292.73,292.95,292.62,292.89,781213.0,265.7719,265.9717,265.6721,265.9172,781213.0
2019-04-30 11:40:00,292.9,293.05,292.88,293.02,902709.0,265.9263,266.0625,265.9081,266.0352,902709.0
2019-04-30 11:45:00,293.02,293.05,292.96,293.03,876819.0,266.0352,266.0625,265.9807,266.0443,876819.0
2019-04-30 11:50:00,293.03,293.19,293.03,293.17,674366.0,266.0443,266.1896,266.0443,266.1714,674366.0
2019-04-30 11:55:00,293.18,293.29,293.05,293.08,686998.0,266.1805,266.2804,266.0625,266.0897,686998.0
2019-04-30 12:00:00,293.08,293.14,293.03,293.06,295141.0,266.0897,266.1442,266.0443,266.0715,295141.0
2019-04-30 12:05:00,293.06,293.2,293.05,293.2,272039.0,266.0715,266.1986,266.0625,266.1986,272039.0
2019-04-30 12:10:00,293.19,293.35,293.15,293.28,442851.0,266.1896,266.3348,266.1533,266.2713,442851.0
2019-04-30 12:15:00,293.28,293.33,293.2,293.22,355162.0,266.2713,266.3167,266.1986,266.2168,355162.0
2019-04-30 12:20:00,293.22,293.32,293.21,293.25,260952.0,266.2168,266.3076,266.2077,266.244,260952.0
2019-04-30 12:25:00,293.25,293.33,293.24,293.27,127761.0,266.244,266.3167,266.235,266.2622,127761.0
2019-04-30 12:30:00,293.28,293.31,293.19,293.3,162144.0,266.2713,266.2985,266.1896,266.2894,162144.0
2019-04-30 12:35:00,293.3,293.31,293.24,293.31,148983.0,266.2894,266.2985,266.235,266.2985,148983.0
2019-04-30 12:40:00,293.31,293.41,293.29,293.38,262477.0,266.2985,266.3893,266.2804,266.3621,262477.0
2019-04-30 12:45:00,293.37,293.38,293.09,293.12,416191.0,266.353,266.3621,266.0988,266.126,416191.0
2019-04-30 12:50:00,293.12,293.22,293.05,293.14,271339.0,266.126,266.2168,266.0625,266.1442,271339.0
2019-04-30 12:55:00,293.15,293.29,293.14,293.29,221646.0,266.1533,266.2804,266.1442,266.2804,221646.0
2019-04-30 13:00:00,293.29,293.55,293.28,293.44,691286.0,266.2804,266.5164,266.2713,266.4165,691286.0
2019-04-30 13:05:00,293.43,293.45,293.36,293.38,161388.0,266.4075,266.4256,266.3439,266.3621,161388.0
2019-04-30 13:10:00,293.38,293.42,293.32,293.33,133866.0,266.3621,266.3984,266.3076,266.3167,133866.0
2019-04-30 13:15:00,293.34,293.42,293.34,293.39,131631.0,266.3258,266.3984,266.3258,266.3711,131631.0
2019-04-30 13:20:00,293.4,293.43,293.37,293.38,145252.0,266.3802,266.4075,266.353,266.3621,145252.0
2019-04-30 13:25:00,293.39,293.44,293.3,293.31,173021.0,266.3711,266.4165,266.2894,266.2985,173021.0
2019-04-30 13:30:00,293.31,293.45,293.23,293.44,634169.0,266.2985,266.4256,266.2259,266.4165,634169.0
2019-04-30 13:35:00,293.45,293.61,293.45,293.61,531952.0,266.4256,266.5709,266.4256,266.5709,531952.0
2019-04-30 13:40:00,293.6,293.85,293.59,293.81,678397.0,266.5618,266.7888,266.5527,266.7525,678397.0
2019-04-30 13:45:00,293.82,293.82,293.72,293.81,247657.0,266.7616,266.7616,266.6708,266.7525,247657.0
2019-04-30 13:50:00,293.81,293.87,293.76,293.79,388958.0,266.7525,266.8069,266.7071,266.7343,388958.0
2019-04-30 13:55:00,293.78,293.96,293.77,293.94,665113.0,266.7252,266.8887,266.7162,266.8705,665113.0
2019-04-30 14:00:00,293.94,294.0,293.85,293.87,317209.0,266.8705,266.925,266.7888,266.8069,317209.0
2019-04-30 14:05:00,293.86,293.9,293.73,293.75,265430.0,266.7979,266.8342,266.6798,266.698,265430.0
2019-04-30 14:10:00,293.75,293.82,293.7,293.74,206468.0,266.698,266.7616,266.6526,266.6889,206468.0
2019-04-30 14:15:00,293.74,293.89,293.73,293.88,195519.0,266.6889,266.8251,266.6798,266.816,195519.0
2019-04-30 14:20:00,293.88,293.96,293.81,293.84,252059.0,266.816,266.8887,266.7525,266.7797,252059.0
2019-04-30 14:25:00,293.84,293.84,293.76,293.83,126741.0,266.7797,266.7797,266.7071,266.7706,126741.0
2019-04-30 14:30:00,293.83,293.87,293.69,293.75,336224.0,266.7706,266.8069,266.6435,266.698,336224.0
2019-04-30 14:35:00,293.76,293.84,293.67,293.84,357520.0,266.7071,266.7797,266.6254,266.7797,357520.0
2019-04-30 14:40:00,293.83,293.95,293.82,293.83,279656.0,266.7706,266.8796,266.7616,266.7706,279656.0
2019-04-30 14:45:00,293.85,293.94,293.84,293.9,207033.0,266.7888,266.8705,266.7797,266.8342,207033.0
2019-04-30 14:50:00,293.89,293.9,293.73,293.74,439058.0,266.8251,266.8342,266.6798,266.6889,439058.0
2019-04-30 14:55:00,293.74,293.83,293.71,293.79,301466.0,266.6889,266.7706,266.6617,266.7343,301466.0
2019-04-30 15:00:00,293.79,293.84,293.73,293.81,301925.0,266.7343,266.7797,266.6798,266.7525,301925.0
2019-04-30 15:05:00,293.81,293.94,293.78,293.91,295298.0,266.7525,266.8705,266.7252,266.8433,295298.0
2019-04-30 15:10:00,293.91,293.92,293.74,293.76,269409.0,266.8433,266.8523,266.6889,266.7071,269409.0
2019-04-30 15:15:00,293.76,293.77,293.63,293.69,368406.0,266.7071,266.7162,266.589,266.6435,368406.0
2019-04-30 15:20:00,293.69,293.94,293.68,293.76,864437.0,266.6435,266.8705,266.6344,266.7071,864437.0
2019-04-30 15:25:00,293.77,293.77,293.65,293.67,485179.0,266.7162,266.7162,266.6072,266.6254,485179.0
2019-04-30 15:30:00,293.67,293.84,293.65,293.84,462805.0,266.6254,266.7797,266.6072,266.7797,462805.0
2019-04-30 15:35:00,293.85,293.85,293.74,293.82,532453.0,266.7888,266.7888,266.6889,266.7616,532453.0
2019-04-30 15:40:00,293.82,293.87,293.64,293.67,944650.0,266.7616,266.8069,266.5981,266.6254,944650.0
2019-04-30 15:45:00,293.68,293.85,293.65,293.82,836525.0,266.6344,266.7888,266.6072,266.7616,836525.0
2019-04-30 15:50:00,293.82,293.95,293.74,293.94,1224004.0,266.7616,266.8796,266.6889,266.8705,1224004.0
2019-04-30 15:55:00,293.93,294.34,293.85,293.97,5354229.0,266.8614,267.2337,266.7888,266.8977,5354229.0
2019-05-01 09:30:00,294.72,294.79,294.55,294.63,1337107.0,267.5787,267.6422,267.4243,267.497,1337107.0
2019-05-01 09:35:00,294.63,294.73,294.46,294.71,686560.0,267.497,267.5877,267.3426,267.5696,686560.0
2019-05-01 09:40:00,294.7,294.77,294.46,294.51,890380.0,267.5605,267.6241,267.3426,267.388,890380.0
2019-05-01 09:45:00,294.52,294.61,294.43,294.45,777672.0,267.3971,267.4788,267.3154,267.3335,777672.0
2019-05-01 09:50:00,294.45,294.59,294.38,294.4,382581.0,267.3335,267.4606,267.27,267.2881,382581.0
2019-05-01 09:55:00,294.4,294.53,294.33,294.47,478429.0,267.2881,267.4062,267.2246,267.3517,478429.0
2019-05-01 10:00:00,294.47,294.55,294.0,294.33,1333001.0,267.3517,267.4243,266.925,267.2246,1333001.0
2019-05-01 10:05:00,294.33,294.55,294.2,294.46,366695.0,267.2246,267.4243,267.1066,267.3426,366695.0
2019-05-01 10:10:00,294.47,294.64,294.44,294.53,436065.0,267.3517,267.506,267.3245,267.4062,436065.0
2019-05-01 10:15:00,294.53,294.58,294.4,294.49,609189.0,267.4062,267.4516,267.2881,267.3698,609189.0
2019-05-01 10:20:00,294.49,294.58,294.4,294.48,221056.0,267.3698,267.4516,267.2881,267.3608,221056.0
2019-05-01 10:25:00,294.47,294.48,294.22,294.23,477964.0,267.3517,267.3608,267.1247,267.1338,477964.0
2019-05-01 10:30:00,294.23,294.24,294.13,294.21,457747.0,267.1338,267.1429,267.043,267.1156,457747.0
2019-05-01 10:35:00,294.22,294.4,294.22,294.31,444074.0,267.1247,267.2881,267.1247,267.2064,444074.0
2019-05-01 10:40:00,294.31,294.37,294.19,294.26,331469.0,267.2064,267.2609,267.0975,267.161,331469.0
2019-05-01 10:45:00,294.26,294.44,294.25,294.36,186733.0,267.161,267.3245,267.152,267.2518,186733.0
2019-05-01 10:50:00,294.36,294.39,294.27,294.31,445955.0,267.2518,267.2791,267.1701,267.2064,445955.0
2019-05-01 10:55:00,294.3,294.39,294.21,294.31,215323.0,267.1973,267.2791,267.1156,267.2064,215323.0
2019-05-01 11:00:00,294.31,294.51,294.22,294.47,239871.0,267.2064,267.388,267.1247,267.3517,239871.0
2019-05-01 11:05:00,294.47,294.5,294.4,294.44,127550.0,267.3517,267.3789,267.2881,267.3245,127550.0
2019-05-01 11:10:00,294.44,294.53,294.42,294.53,295606.0,267.3245,267.4062,267.3063,267.4062,295606.0
2019-05-01 11:15:00,294.52,294.56,294.4,294.42,389686.0,267.3971,267.4334,267.2881,267.3063,389686.0
2019-05-01 11:20:00,294.42,294.5,294.36,294.44,188692.0,267.3063,267.3789,267.2518,267.3245,188692.0
2019-05-01 11:25:00,294.44,294.48,294.4,294.44,101504.0,267.3245,267.3608,267.2881,267.3245,101504.0
2019-05-01 11:30:00,294.44,294.54,294.42,294.53,291860.0,267.3245,267.4152,267.3063,267.4062,291860.0
2019-05-01 11:35:00,294.53,294.76,294.52,294.75,746024.0,267.4062,267.615,267.3971,267.6059,746024.0
2019-05-01 11:40:00,294.75,294.92,294.75,294.89,805404.0,267.6059,267.7602,267.6059,267.733,805404.0
2019-05-01 11:45:00,294.9,294.91,294.68,294.75,555296.0,267.7421,267.7512,267.5424,267.6059,555296.0
2019-05-01 11:50:00,294.75,294.81,294.72,294.77,236643.0,267.6059,267.6604,267.5787,267.6241,236643.0
2019-05-01 11:55:00,294.77,294.81,294.65,294.66,159609.0,267.6241,267.6604,267.5151,267.5242,159609.0
2019-05-01 12:00:00,294.66,294.69,294.57,294.61,356772.0,267.5242,267.5514,267.4425,267.4788,356772.0
2019-05-01 12:05:00,294.61,294.61,294.35,294.42,572802.0,267.4788,267.4788,267.2427,267.3063,572802.0
2019-05-01 12:10:00,294.42,294.44,294.33,294.37,291656.0,267.3063,267.3245,267.2246,267.2609,291656.0
2019-05-01 12:15:00,294.36,294.4,294.18,294.18,364385.0,267.2518,267.2881,267.0884,267.0884,364385.0
2019-05-01 12:20:00,294.18,294.23,294.01,294.06,373188.0,267.0884,267.1338,266.9341,266.9794,373188.0
2019-05-01 12:25:00,294.06,294.18,293.95,294.17,540141.0,266.9794,267.0884,266.8796,267.0793,540141.0
2019-05-01 12:30:00,294.18,294.18,293.98,294.14,404858.0,267.0884,267.0884,266.9068,267.0521,404858.0
2019-05-01 12:35:00,294.13,294.18,294.0,294.01,331240.0,267.043,267.0884,266.925,266.9341,331240.0
2019-05-01 12:40:00,294.01,294.03,293.68,293.87,1028173.0,266.9341,266.9522,266.6344,266.8069,1028173.0
2019-05-01 12:45:00,293.86,293.93,293.79,293.87,396388.0,266.7979,266.8614,266.7343,266.8069,396388.0
2019-05-01 12:50:00,293.86,293.95,293.81,293.89,327062.0,266.7979,266.8796,266.7525,266.8251,327062.0
2019-05-01 12:55:00,293.9,294.1,293.88,294.06,581599.0,266.8342,267.0158,266.816,266.9794,581599.0
2019-05-01 13:00:00,294.07,294.44,294.07,294.16,1082605.0,266.9885,267.3245,266.9885,267.0702,1082605.0
2019-05-01 13:05:00,294.15,294.16,293.99,294.04,347788.0,267.0612,267.0702,266.9159,266.9613,347788.0
2019-05-01 13:10:00,294.04,294.14,293.87,294.14,359881.0,266.9613,267.0521,266.8069,267.0521,359881.0
2019-05-01 13:15:00,294.13,294.15,294.03,294.12,325618.0,267.043,267.0612,266.9522,267.0339,325618.0
2019-05-01 13:20:00,294.12,294.17,294.05,294.06,93198.0,267.0339,267.0793,266.9704,266.9794,93198.0
2019-05-01 13:25:00,294.06,294.21,294.04,294.14,350674.0,266.9794,267.1156,266.9613,267.0521,350674.0
2019-05-01 13:30:00,294.15,294.24,294.09,294.1,201435.0,267.0612,267.1429,267.0067,267.0158,201435.0
2019-05-01 13:35:00,294.11,294.26,294.07,294.19,203766.0,267.0248,267.161,266.9885,267.0975,203766.0
2019-05-01 13:40:00,294.19,294.2,294.06,294.19,135160.0,267.0975,267.1066,266.9794,267.0975,135160.0
2019-05-01 13:45:00,294.2,294.27,294.12,294.18,168604.0,267.1066,267.1701,267.0339,267.0884,168604.0
2019-05-01 13:50:00,294.2,294.24,294.11,294.23,148466.0,267.1066,267.1429,267.0248,267.1338,148466.0
2019-05-01 13:55:00,294.22,294.39,294.13,294.35,645154.0,267.1247,267.2791,267.043,267.2427,645154.0
2019-05-01 14:00:00,294.35,294.74,294.08,294.73,1232855.0,267.2427,267.5968,266.9976,267.5877,1232855.0
2019-05-01 14:05:00,294.71,294.95,294.64,294.72,865894.0,267.5696,267.7875,267.506,267.5787,865894.0
2019-05-01 14:10:00,294.72,294.8,294.56,294.62,649153.0,267.5787,267.6513,267.4334,267.4879,649153.0
2019-05-01 14:15:00,294.62,294.85,294.61,294.85,587334.0,267.4879,267.6967,267.4788,267.6967,587334.0
2019-05-01 14:20:00,294.84,294.86,294.73,294.79,499935.0,267.6876,267.7058,267.5877,267.6422,499935.0
2019-05-01 14:25:00,294.79,294.87,294.59,294.62,357651.0,267.6422,267.7149,267.4606,267.4879,357651.0
2019-05-01 14:30:00,294.62,294.8,294.22,294.39,1142970.0,267.4879,267.6513,267.1247,267.2791,1142970.0
2019-05-01 14:35:00,294.39,294.46,293.52,293.53,1889030.0,267.2791,267.3426,266.4892,266.4983,1889030.0
2019-05-01 14:40:00,293.53,293.76,293.27,293.74,2029508.0,266.4983,266.7071,266.2622,266.6889,2029508.0
2019-05-01 14:45:00,293.74,293.75,293.56,293.63,946968.0,266.6889,266.698,266.5255,266.589,946968.0
2019-05-01 14:50:00,293.63,294.08,293.47,294.03,1272861.0,266.589,266.9976,266.4438,266.9522,1272861.0
2019-05-01 14:55:00,294.04,294.13,293.76,293.78,607441.0,266.9613,267.043,266.7071,266.7252,607441.0
2019-05-01 15:00:00,293.78,293.92,293.33,293.61,823253.0,266.7252,266.8523,266.3167,266.5709,823253.0
2019-05-01 15:05:00,293.6,293.76,293.35,293.65,603891.0,266.5618,266.7071,266.3348,266.6072,603891.0
2019-05-01 15:10:00,293.65,293.95,293.55,293.88,580491.0,266.6072,266.8796,266.5164,266.816,580491.0
2019-05-01 15:15:00,293.87,293.98,293.74,293.97,484296.0,266.8069,266.9068,266.6889,266.8977,484296.0
2019-05-01 15:20:00,293.97,293.97,293.31,293.32,1034437.0,266.8977,266.8977,266.2985,266.3076,1034437.0
2019-05-01 15:25:00,293.33,293.51,293.12,293.34,993822.0,266.3167,266.4801,266.126,266.3258,993822.0
2019-05-01 15:30:00,293.35,293.35,292.89,292.9,1647275.0,266.3348,266.3348,265.9172,265.9263,1647275.0
2019-05-01 15:35:00,292.9,293.23,292.83,292.86,1050330.0,265.9263,266.2259,265.8627,265.89,1050330.0
2019-05-01 15:40:00,292.86,292.86,292.66,292.85,1223677.0,265.89,265.89,265.7084,265.8809,1223677.0
2019-05-01 15:45:00,292.85,292.85,292.34,292.4,1472721.0,265.8809,265.8809,265.4178,265.4723,1472721.0
2019-05-01 15:50:00,292.39,292.47,291.9,291.93,3700608.0,265.4632,265.5359,265.0184,265.0456,3700608.0
2019-05-01 15:55:00,291.93,292.22,291.8,291.84,4855060.0,265.0456,265.3089,264.9276,264.9639,4855060.0
2019-05-02 09:30:00,291.68,291.86,291.33,291.55,1361999.0,264.8186,264.9821,264.5009,264.7006,1361999.0
2019-05-02 09:35:00,291.56,292.04,291.51,291.86,1170021.0,264.7097,265.1455,264.6643,264.9821,1170021.0
2019-05-02 09:40:00,291.85,292.17,291.85,292.06,737084.0,264.973,265.2635,264.973,265.1636,737084.0
2019-05-02 09:45:00,292.07,292.22,291.88,292.2,945109.0,265.1727,265.3089,265.0002,265.2907,945109.0
2019-05-02 09:50:00,292.21,292.28,292.08,292.26,846428.0,265.2998,265.3634,265.1818,265.3452,846428.0
2019-05-02 09:55:00,292.26,292.3,292.13,292.17,432272.0,265.3452,265.3815,265.2272,265.2635,432272.0
2019-05-02 10:00:00,292.17,292.44,292.16,292.38,676374.0,265.2635,265.5086,265.2544,265.4542,676374.0
2019-05-02 10:05:00,292.38,292.5,292.3,292.36,484099.0,265.4542,265.5631,265.3815,265.436,484099.0
2019-05-02 10:10:00,292.37,292.69,292.34,292.65,1169758.0,265.4451,265.7356,265.4178,265.6993,1169758.0
2019-05-02 10:15:00,292.64,292.65,292.44,292.57,460408.0,265.6902,265.6993,265.5086,265.6267,460408.0
2019-05-02 10:20:00,292.56,292.62,292.5,292.57,307106.0,265.6176,265.6721,265.5631,265.6267,307106.0
2019-05-02 10:25:00,292.57,292.7,292.27,292.32,499765.0,265.6267,265.7447,265.3543,265.3997,499765.0
2019-05-02 10:30:00,292.32,292.53,292.22,292.48,567037.0,265.3997,265.5903,265.3089,265.545,567037.0
2019-05-02 10:35:00,292.48,292.56,292.35,292.48,341993.0,265.545,265.6176,265.4269,265.545,341993.0
2019-05-02 10:40:00,292.47,292.48,292.21,292.22,492725.0,265.5359,265.545,265.2998,265.3089,492725.0
2019-05-02 10:45:00,292.21,292.26,292.08,292.19,550596.0,265.2998,265.3452,265.1818,265.2817,550596.0
2019-05-02 10:50:00,292.19,292.19,291.77,291.88,626821.0,265.2817,265.2817,264.9003,265.0002,626821.0
2019-05-02 10:55:00,291.89,292.01,291.6,291.61,548505.0,265.0093,265.1182,264.746,264.7551,548505.0
2019-05-02 11:00:00,291.62,291.78,291.51,291.74,489911.0,264.7642,264.9094,264.6643,264.8731,489911.0
2019-05-02 11:05:00,291.73,291.95,291.69,291.95,423791.0,264.864,265.0638,264.8277,265.0638,423791.0
2019-05-02 11:10:00,291.95,291.95,291.61,291.66,435491.0,265.0638,265.0638,264.7551,264.8005,435491.0
2019-05-02 11:15:00,291.65,291.66,291.14,291.15,1351761.0,264.7914,264.8005,264.3284,264.3374,1351761.0
2019-05-02 11:20:00,291.14,291.16,290.54,290.61,1634945.0,264.3284,264.3465,263.7836,263.8472,1634945.0
2019-05-02 11:25:00,290.61,290.78,290.45,290.48,1492710.0,263.8472,264.0015,263.7019,263.7291,1492710.0
2019-05-02 11:30:00,290.48,291.0,290.46,290.81,1058815.0,263.7291,264.2012,263.711,264.0287,1058815.0
2019-05-02 11:35:00,290.81,290.98,290.5,290.59,879475.0,264.0287,264.1831,263.7473,263.829,879475.0
2019-05-02 11:40:00,290.57,290.84,290.03,290.04,1524644.0,263.8108,264.056,263.3206,263.3297,1524644.0
2019-05-02 11:45:00,290.03,290.08,289.55,290.08,1846977.0,263.3206,263.366,262.8848,263.366,1846977.0
2019-05-02 11:50:00,290.08,290.1,289.68,289.82,1267012.0,263.366,263.3841,263.0028,263.1299,1267012.0
2019-05-02 11:55:00,289.8,290.01,289.52,290.01,1165996.0,263.1118,263.3024,262.8575,263.3024,1165996.0
2019-05-02 12:00:00,290.0,290.11,289.72,290.0,1203586.0,263.2933,263.3932,263.0391,263.2933,1203586.0
2019-05-02 12:05:00,290.0,290.18,289.91,290.18,590653.0,263.2933,263.4568,263.2116,263.4568,590653.0
2019-05-02 12:10:00,290.17,290.28,289.9,289.93,589570.0,263.4477,263.5476,263.2026,263.2298,589570.0
2019-05-02 12:15:00,289.93,290.14,289.8,289.99,544625.0,263.2298,263.4204,263.1118,263.2843,544625.0
2019-05-02 12:20:00,289.99,290.41,289.99,290.39,614245.0,263.2843,263.6656,263.2843,263.6474,614245.0
2019-05-02 12:25:00,290.39,290.42,290.12,290.33,352656.0,263.6474,263.6747,263.4023,263.593,352656.0
2019-05-02 12:30:00,290.33,290.56,290.25,290.53,572247.0,263.593,263.8018,263.5203,263.7745,572247.0
2019-05-02 12:35:00,290.52,290.69,290.5,290.69,924702.0,263.7655,263.9198,263.7473,263.9198,924702.0
2019-05-02 12:40:00,290.69,290.79,290.35,290.35,951163.0,263.9198,264.0106,263.6111,263.6111,951163.0
2019-05-02 12:45:00,290.34,290.62,290.27,290.6,332160.0,263.602,263.8562,263.5385,263.8381,332160.0
2019-05-02 12:50:00,290.59,290.7,290.29,290.69,446696.0,263.829,263.9289,263.5566,263.9198,446696.0
2019-05-02 12:55:00,290.68,290.69,290.37,290.52,300271.0,263.9107,263.9198,263.6293,263.7655,300271.0
2019-05-02 13:00:00,290.52,290.64,290.09,290.11,601011.0,263.7655,263.8744,263.3751,263.3932,601011.0
2019-05-02 13:05:00,290.11,290.68,290.11,290.65,517357.0,263.3932,263.9107,263.3932,263.8835,517357.0
2019-05-02 13:10:00,290.66,290.92,290.64,290.82,745991.0,263.8926,264.1286,263.8744,264.0378,745991.0
2019-05-02 13:15:00,290.83,291.03,290.8,290.99,551371.0,264.0469,264.2285,264.0197,264.1922,551371.0
2019-05-02 13:20:00,291.0,291.24,290.94,290.96,508231.0,264.2012,264.4191,264.1468,264.1649,508231.0
2019-05-02 13:25:00,290.96,291.16,290.9,291.03,282439.0,264.1649,264.3465,264.1105,264.2285,282439.0
2019-05-02 13:30:00,291.02,291.09,290.89,290.93,304831.0,264.2194,264.283,264.1014,264.1377,304831.0
2019-05-02 13:35:00,290.94,291.37,290.92,291.26,820941.0,264.1468,264.5372,264.1286,264.4373,820941.0
2019-05-02 13:40:00,291.26,291.35,291.06,291.06,578668.0,264.4373,264.519,264.2557,264.2557,578668.0
2019-05-02 13:45:00,291.07,291.08,290.84,290.92,438892.0,264.2648,264.2739,264.056,264.1286,438892.0
2019-05-02 13:50:00,290.92,291.29,290.9,291.03,367241.0,264.1286,264.4645,264.1105,264.2285,367241.0
2019-05-02 13:55:00,291.03,291.25,290.93,290.99,423730.0,264.2285,264.4282,264.1377,264.1922,423730.0
2019-05-02 14:00:00,290.98,291.16,290.87,291.15,340054.0,264.1831,264.3465,264.0832,264.3374,340054.0
2019-05-02 14:05:00,291.15,291.2,290.93,290.97,428069.0,264.3374,264.3828,264.1377,264.174,428069.0
2019-05-02 14:10:00,290.95,291.29,290.93,291.23,351956.0,264.1559,264.4645,264.1377,264.4101,351956.0
2019-05-02 14:15:00,291.21,291.44,291.17,291.27,457919.0,264.3919,264.6007,264.3556,264.4464,457919.0
2019-05-02 14:20:00,291.28,291.48,291.24,291.43,379951.0,264.4555,264.637,264.4191,264.5917,379951.0
2019-05-02 14:25:00,291.43,291.44,291.11,291.15,504513.0,264.5917,264.6007,264.3011,264.3374,504513.0
2019-05-02 14:30:00,291.15,291.38,291.08,291.09,505968.0,264.3374,264.5463,264.2739,264.283,505968.0
2019-05-02 14:35:00,291.09,291.17,290.97,291.04,249492.0,264.283,264.3556,264.174,264.2376,249492.0
2019-05-02 14:40:00,291.04,291.14,290.89,291.09,320047.0,264.2376,264.3284,264.1014,264.283,320047.0
2019-05-02 14:45:00,291.08,291.21,290.6,290.63,480426.0,264.2739,264.3919,263.8381,263.8653,480426.0
2019-05-02 14:50:00,290.63,290.85,290.4,290.82,687061.0,263.8653,264.0651,263.6565,264.0378,687061.0
2019-05-02 14:55:00,290.81,290.94,290.75,290.76,254484.0,264.0287,264.1468,263.9743,263.9834,254484.0
2019-05-02 15:00:00,290.75,290.87,290.66,290.85,347559.0,263.9743,264.0832,263.8926,264.0651,347559.0
2019-05-02 15:05:00,290.85,291.06,290.78,290.8,345876.0,264.0651,264.2557,264.0015,264.0197,345876.0
2019-05-02 15:10:00,290.81,290.99,290.77,290.96,309889.0,264.0287,264.1922,263.9924,264.1649,309889.0
2019-05-02 15:15:00,290.92,291.11,290.88,290.98,359159.0,264.1286,264.3011,264.0923,264.1831,359159.0
2019-05-02 15:20:00,290.98,291.24,290.97,291.19,315933.0,264.1831,264.4191,264.174,264.3738,315933.0
2019-05-02 15:25:00,291.19,291.3,291.06,291.17,360718.0,264.3738,264.4736,264.2557,264.3556,360718.0
2019-05-02 15:30:00,291.17,291.32,291.01,291.02,481742.0,264.3556,264.4918,264.2103,264.2194,481742.0
2019-05-02 15:35:00,291.02,291.16,290.92,291.04,493737.0,264.2194,264.3465,264.1286,264.2376,493737.0
2019-05-02 15:40:00,291.04,291.1,290.83,291.01,627513.0,264.2376,264.292,264.0469,264.2103,627513.0
2019-05-02 15:45:00,291.0,291.08,290.72,290.88,667603.0,264.2012,264.2739,263.947,264.0923,667603.0
2019-05-02 15:50:00,290.88,291.21,290.87,291.13,1430956.0,264.0923,264.3919,264.0832,264.3193,1430956.0
2019-05-02 15:55:00,291.12,291.33,290.97,291.27,3321529.0,264.3102,264.5009,264.174,264.4464,3321529.0
2019-05-03 09:30:00,292.82,293.05,292.67,292.89,1365563.0,265.8536,266.0625,265.7175,265.9172,1365563.0
2019-05-03 09:35:00,292.9,293.1,292.84,292.97,1257482.0,265.9263,266.1079,265.8718,265.9898,1257482.0
2019-05-03 09:40:00,292.97,293.09,292.78,292.8,853992.0,265.9898,266.0988,265.8173,265.8355,853992.0
2019-05-03 09:45:00,292.81,292.97,292.56,292.91,1056607.0,265.8446,265.9898,265.6176,265.9354,1056607.0
2019-05-03 09:50:00,292.91,293.06,292.82,293.04,664831.0,265.9354,266.0715,265.8536,266.0534,664831.0
2019-05-03 09:55:00,293.05,293.14,292.97,293.05,935312.0,266.0625,266.1442,265.9898,266.0625,935312.0
2019-05-03 10:00:00,293.04,293.31,292.91,293.06,1172421.0,266.0534,266.2985,265.9354,266.0715,1172421.0
2019-05-03 10:05:00,293.06,293.12,292.83,292.98,635596.0,266.0715,266.126,265.8627,265.9989,635596.0
2019-05-03 10:10:00,292.98,293.02,292.6,292.76,814035.0,265.9989,266.0352,265.6539,265.7992,814035.0
2019-05-03 10:15:00,292.76,292.97,292.66,292.66,704631.0,265.7992,265.9898,265.7084,265.7084,704631.0
2019-05-03 10:20:00,292.67,292.83,292.58,292.68,587599.0,265.7175,265.8627,265.6357,265.7265,587599.0
2019-05-03 10:25:00,292.69,292.81,292.61,292.81,216633.0,265.7356,265.8446,265.663,265.8446,216633.0
2019-05-03 10:30:00,292.82,293.03,292.81,293.0,688609.0,265.8536,266.0443,265.8446,266.0171,688609.0
2019-05-03 10:35:00,293.0,293.06,292.91,292.92,380285.0,266.0171,266.0715,265.9354,265.9444,380285.0
2019-05-03 10:40:00,292.93,293.12,292.91,293.05,306043.0,265.9535,266.126,265.9354,266.0625,306043.0
2019-05-03 10:45:00,293.05,293.35,293.05,293.24,749933.0,266.0625,266.3348,266.0625,266.235,749933.0
2019-05-03 10:50:00,293.23,293.3,293.17,293.26,594191.0,266.2259,266.2894,266.1714,266.2531,594191.0
2019-05-03 10:55:00,293.25,293.39,293.25,293.37,312082.0,266.244,266.3711,266.244,266.353,312082.0
2019-05-03 11:00:00,293.37,293.7,293.35,293.67,1025103.0,266.353,266.6526,266.3348,266.6254,1025103.0
2019-05-03 11:05:00,293.67,293.7,293.56,293.56,533714.0,266.6254,266.6526,266.5255,266.5255,533714.0
2019-05-03 11:10:00,293.57,293.67,293.53,293.54,279371.0,266.5346,266.6254,266.4983,266.5073,279371.0
2019-05-03 11:15:00,293.54,293.56,293.3,293.3,491624.0,266.5073,266.5255,266.2894,266.2894,491624.0
2019-05-03 11:20:00,293.31,293.37,293.21,293.32,463541.0,266.2985,266.353,266.2077,266.3076,463541.0
2019-05-03 11:25:00,293.32,293.4,293.19,293.3,307542.0,266.3076,266.3802,266.1896,266.2894,307542.0
2019-05-03 11:30:00,293.31,293.41,293.23,293.27,367044.0,266.2985,266.3893,266.2259,266.2622,367044.0
2019-05-03 11:35:00,293.28,293.39,293.2,293.31,438303.0,266.2713,266.3711,266.1986,266.2985,438303.0
2019-05-03 11:40:00,293.32,293.49,293.32,293.46,285683.0,266.3076,266.4619,266.3076,266.4347,285683.0
2019-05-03 11:45:00,293.46,293.51,293.3,293.32,240851.0,266.4347,266.4801,266.2894,266.3076,240851.0
2019-05-03 11:50:00,293.32,293.67,293.29,293.65,221347.0,266.3076,266.6254,266.2804,266.6072,221347.0
2019-05-03 11:55:00,293.66,293.66,293.57,293.57,270441.0,266.6163,266.6163,266.5346,266.5346,270441.0
2019-05-03 12:00:00,293.57,293.69,293.53,293.68,379626.0,266.5346,266.6435,266.4983,266.6344,379626.0
2019-05-03 12:05:00,293.69,293.9,293.66,293.82,702907.0,266.6435,266.8342,266.6163,266.7616,702907.0
2019-05-03 12:10:00,293.83,293.85,293.73,293.79,168023.0,266.7706,266.7888,266.6798,266.7343,168023.0
2019-05-03 12:15:00,293.79,293.86,293.75,293.85,172775.0,266.7343,266.7979,266.698,266.7888,172775.0
2019-05-03 12:20:00,293.85,293.92,293.76,293.84,266190.0,266.7888,266.8523,266.7071,266.7797,266190.0
2019-05-03 12:25:00,293.84,293.95,293.84,293.92,265114.0,266.7797,266.8796,266.7797,266.8523,265114.0
2019-05-03 12:30:00,293.91,294.03,293.91,293.99,496078.0,266.8433,266.9522,266.8433,266.9159,496078.0
2019-05-03 12:35:00,293.98,294.01,293.83,293.86,370504.0,266.9068,266.9341,266.7706,266.7979,370504.0
2019-05-03 12:40:00,293.85,293.92,293.78,293.87,327351.0,266.7888,266.8523,266.7252,266.8069,327351.0
2019-05-03 12:45:00,293.88,293.93,293.8,293.85,200370.0,266.816,266.8614,266.7434,266.7888,200370.0
2019-05-03 12:50:00,293.86,293.99,293.82,293.93,157875.0,266.7979,266.9159,266.7616,266.8614,157875.0
2019-05-03 12:55:00,293.93,293.99,293.84,293.9,187007.0,266.8614,266.9159,266.7797,266.8342,187007.0
2019-05-03 13:00:00,293.9,293.95,293.84,293.86,273030.0,266.8342,266.8796,266.7797,266.7979,273030.0
2019-05-03 13:05:00,293.86,293.9,293.8,293.86,216916.0,266.7979,266.8342,266.7434,266.7979,216916.0
2019-05-03 13:10:00,293.86,293.95,293.85,293.93,148118.0,266.7979,266.8796,266.7888,266.8614,148118.0
2019-05-03 13:15:00,293.94,294.13,293.94,294.09,858010.0,266.8705,267.043,266.8705,267.0067,858010.0
2019-05-03 13:20:00,294.1,294.16,294.09,294.13,201644.0,267.0158,267.0702,267.0067,267.043,201644.0
2019-05-03 13:25:00,294.13,294.18,294.09,294.16,199265.0,267.043,267.0884,267.0067,267.0702,199265.0
2019-05-03 13:30:00,294.16,294.25,294.15,294.2,250710.0,267.0702,267.152,267.0612,267.1066,250710.0
2019-05-03 13:35:00,294.21,294.23,294.15,294.22,253445.0,267.1156,267.1338,267.0612,267.1247,253445.0
2019-05-03 13:40:00,294.22,294.24,294.17,294.17,207234.0,267.1247,267.1429,267.0793,267.0793,207234.0
2019-05-03 13:45:00,294.17,294.23,294.14,294.2,248049.0,267.0793,267.1338,267.0521,267.1066,248049.0
2019-05-03 13:50:00,294.2,294.34,294.17,294.19,420533.0,267.1066,267.2337,267.0793,267.0975,420533.0
2019-05-03 13:55:00,294.18,294.22,294.1,294.19,185358.0,267.0884,267.1247,267.0158,267.0975,185358.0
2019-05-03 14:00:00,294.18,294.18,294.02,294.04,270163.0,267.0884,267.0884,266.9431,266.9613,270163.0
2019-05-03 14:05:00,294.04,294.15,294.04,294.08,254767.0,266.9613,267.0612,266.9613,266.9976,254767.0
2019-05-03 14:10:00,294.08,294.16,294.08,294.12,172386.0,266.9976,267.0702,266.9976,267.0339,172386.0
2019-05-03 14:15:00,294.12,294.12,293.98,294.0,330766.0,267.0339,267.0339,266.9068,266.925,330766.0
2019-05-03 14:20:00,294.0,294.04,293.98,294.0,186985.0,266.925,266.9613,266.9068,266.925,186985.0
2019-05-03 14:25:00,294.01,294.12,293.97,294.08,276672.0,266.9341,267.0339,266.8977,266.9976,276672.0
2019-05-03 14:30:00,294.08,294.08,293.96,294.03,250477.0,266.9976,266.9976,266.8887,266.9522,250477.0
2019-05-03 14:35:00,294.03,294.03,293.91,293.96,199708.0,266.9522,266.9522,266.8433,266.8887,199708.0
2019-05-03 14:40:00,293.95,294.06,293.93,294.05,215181.0,266.8796,266.9794,266.8614,266.9704,215181.0
2019-05-03 14:45:00,294.05,294.19,294.04,294.13,310667.0,266.9704,267.0975,266.9613,267.043,310667.0
2019-05-03 14:50:00,294.13,294.14,293.99,294.05,185942.0,267.043,267.0521,266.9159,266.9704,185942.0
2019-05-03 14:55:00,294.06,294.06,293.96,293.98,203025.0,266.9794,266.9794,266.8887,266.9068,203025.0
2019-05-03 15:00:00,293.97,293.98,293.82,293.88,581362.0,266.8977,266.9068,266.7616,266.816,581362.0
2019-05-03 15:05:00,293.89,294.0,293.87,293.99,341651.0,266.8251,266.925,266.8069,266.9159,341651.0
2019-05-03 15:10:00,293.98,293.99,293.85,293.94,326245.0,266.9068,266.9159,266.7888,266.8705,326245.0
2019-05-03 15:15:00,293.94,293.94,293.78,293.78,445027.0,266.8705,266.8705,266.7252,266.7252,445027.0
2019-05-03 15:20:00,293.78,293.91,293.75,293.9,614212.0,266.7252,266.8433,266.698,266.8342,614212.0
2019-05-03 15:25:00,293.9,293.99,293.89,293.97,511790.0,266.8342,266.9159,266.8251,266.8977,511790.0
2019-05-03 15:30:00,293.96,294.04,293.87,294.03,488094.0,266.8887,266.9613,266.8069,266.9522,488094.0
2019-05-03 15:35:00,294.03,294.06,293.96,294.05,543236.0,266.9522,266.9794,266.8887,266.9704,543236.0
2019-05-03 15:40:00,294.05,294.05,293.87,294.0,861294.0,266.9704,266.9704,266.8069,266.925,861294.0
2019-05-03 15:45:00,294.0,294.12,293.96,294.04,928574.0,266.925,267.0339,266.8887,266.9613,928574.0
2019-05-03 15:50:00,294.03,294.15,294.03,294.09,1195377.0,266.9522,267.0612,266.9522,267.0067,1195377.0
2019-05-03 15:55:00,294.09,294.2,294.01,294.02,2882089.0,267.0067,267.1066,266.9341,266.9431,2882089.0
2019-05-06 09:30:00,289.25,290.32,288.9,290.32,3113774.0,262.6124,263.5839,262.2946,263.5839,3113774.0
2019-05-06 09:35:00,290.32,290.61,290.13,290.61,1921390.0,263.5839,263.8472,263.4114,263.8472,1921390.0
2019-05-06 09:40:00,290.61,290.64,290.38,290.55,1720143.0,263.8472,263.8744,263.6383,263.7927,1720143.0
2019-05-06 09:45:00,290.55,290.67,290.13,290.16,1658337.0,263.7927,263.9016,263.4114,263.4386,1658337.0
2019-05-06 09:50:00,290.16,290.62,290.01,290.62,1522162.0,263.4386,263.8562,263.3024,263.8562,1522162.0
2019-05-06 09:55:00,290.61,290.96,290.53,290.95,1285266.0,263.8472,264.1649,263.7745,264.1559,1285266.0
2019-05-06 10:00:00,290.94,290.96,290.49,290.57,1343756.0,264.1468,264.1649,263.7382,263.8108,1343756.0
2019-05-06 10:05:00,290.56,290.89,290.45,290.88,1272435.0,263.8018,264.1014,263.7019,264.0923,1272435.0
2019-05-06 10:10:00,290.88,291.14,290.67,290.97,1429961.0,264.0923,264.3284,263.9016,264.174,1429961.0
2019-05-06 10:15:00,290.97,291.22,290.93,291.2,784952.0,264.174,264.401,264.1377,264.3828,784952.0
2019-05-06 10:20:00,291.19,291.4,291.07,291.12,1039260.0,264.3738,264.5644,264.2648,264.3102,1039260.0
2019-05-06 10:25:00,291.12,291.2,290.88,291.04,1124236.0,264.3102,264.3828,264.0923,264.2376,1124236.0
2019-05-06 10:30:00,291.04,291.1,290.89,290.98,706611.0,264.2376,264.292,264.1014,264.1831,706611.0
2019-05-06 10:35:00,290.99,291.13,290.89,291.05,896227.0,264.1922,264.3193,264.1014,264.2466,896227.0
2019-05-06 10:40:00,291.05,291.26,290.89,290.91,1012748.0,264.2466,264.4373,264.1014,264.1195,1012748.0
2019-05-06 10:45:00,290.92,291.29,290.87,291.2,673933.0,264.1286,264.4645,264.0832,264.3828,673933.0
2019-05-06 10:50:00,291.19,291.63,291.16,291.42,1112473.0,264.3738,264.7732,264.3465,264.5826,1112473.0
2019-05-06 10:55:00,291.41,291.56,291.32,291.52,527994.0,264.5735,264.7097,264.4918,264.6734,527994.0
2019-05-06 11:00:00,291.51,291.6,291.26,291.43,536466.0,264.6643,264.746,264.4373,264.5917,536466.0
2019-05-06 11:05:00,291.43,291.53,291.26,291.5,264291.0,264.5917,264.6824,264.4373,264.6552,264291.0
2019-05-06 11:10:00,291.5,291.52,291.22,291.44,533008.0,264.6552,264.6734,264.401,264.6007,533008.0
2019-05-06 11:15:00,291.44,291.65,291.36,291.63,677029.0,264.6007,264.7914,264.5281,264.7732,677029.0
2019-05-06 11:20:00,291.65,291.86,291.63,291.81,790785.0,264.7914,264.9821,264.7732,264.9367,790785.0
2019-05-06 11:25:00,291.82,291.92,291.71,291.88,415869.0,264.9457,265.0365,264.8459,265.0002,415869.0
2019-05-06 11:30:00,291.88,291.95,291.26,291.39,1571601.0,265.0002,265.0638,264.4373,264.5553,1571601.0
2019-05-06 11:35:00,291.38,291.63,291.38,291.62,672914.0,264.5463,264.7732,264.5463,264.7642,672914.0
2019-05-06 11:40:00,291.63,291.77,291.59,291.66,439200.0,264.7732,264.9003,264.7369,264.8005,439200.0
2019-05-06 11:45:00,291.65,291.93,291.61,291.73,578290.0,264.7914,265.0456,264.7551,264.864,578290.0
2019-05-06 11:50:00,291.73,291.75,291.38,291.42,514406.0,264.864,264.8822,264.5463,264.5826,514406.0
2019-05-06 11:55:00,291.42,291.54,291.26,291.34,469575.0,264.5826,264.6915,264.4373,264.5099,469575.0
2019-05-06 12:00:00,291.34,291.44,291.12,291.21,603919.0,264.5099,264.6007,264.3102,264.3919,603919.0
2019-05-06 12:05:00,291.22,291.26,291.12,291.24,322472.0,264.401,264.4373,264.3102,264.4191,322472.0
2019-05-06 12:10:00,291.24,291.32,291.13,291.31,310514.0,264.4191,264.4918,264.3193,264.4827,310514.0
2019-05-06 12:15:00,291.32,291.38,291.11,291.3,453203.0,264.4918,264.5463,264.3011,264.4736,453203.0
2019-05-06 12:20:00,291.32,291.36,291.27,291.34,250555.0,264.4918,264.5281,264.4464,264.5099,250555.0
2019-05-06 12:25:00,291.34,291.34,291.16,291.19,341126.0,264.5099,264.5099,264.3465,264.3738,341126.0
2019-05-06 12:30:00,291.19,291.39,291.19,291.28,386550.0,264.3738,264.5553,264.3738,264.4555,386550.0
2019-05-06 12:35:00,291.29,291.56,291.25,291.48,561446.0,264.4645,264.7097,264.4282,264.637,561446.0
2019-05-06 12:40:00,291.48,291.51,291.37,291.38,431171.0,264.637,264.6643,264.5372,264.5463,431171.0
2019-05-06 12:45:00,291.37,291.4,291.25,291.27,284250.0,264.5372,264.5644,264.4282,264.4464,284250.0
2019-05-06 12:50:00,291.26,291.35,291.16,291.3,459161.0,264.4373,264.519,264.3465,264.4736,459161.0
2019-05-06 12:55:00,291.3,291.31,291.15,291.16,246226.0,264.4736,264.4827,264.3374,264.3465,246226.0
2019-05-06 13:00:00,291.14,291.16,290.97,291.13,431795.0,264.3284,264.3465,264.174,264.3193,431795.0
2019-05-06 13:05:00,291.13,291.37,291.13,291.25,381609.0,264.3193,264.5372,264.3193,264.4282,381609.0
2019-05-06 13:10:00,291.24,291.42,291.24,291.39,202798.0,264.4191,264.5826,264.4191,264.5553,202798.0
2019-05-06 13:15:00,291.39,291.52,291.38,291.44,506815.0,264.5553,264.6734,264.5463,264.6007,506815.0
2019-05-06 13:20:00,291.45,291.5,291.22,291.46,1017619.0,264.6098,264.6552,264.401,264.6189,1017619.0
2019-05-06 13:25:00,291.47,291.67,291.46,291.64,449440.0,264.628,264.8095,264.6189,264.7823,449440.0
2019-05-06 13:30:00,291.63,291.7,291.54,291.58,422842.0,264.7732,264.8368,264.6915,264.7278,422842.0
2019-05-06 13:35:00,291.57,291.62,291.53,291.61,139060.0,264.7188,264.7642,264.6824,264.7551,139060.0
2019-05-06 13:40:00,291.61,291.66,291.59,291.59,156549.0,264.7551,264.8005,264.7369,264.7369,156549.0
2019-05-06 13:45:00,291.6,291.74,291.54,291.72,216353.0,264.746,264.8731,264.6915,264.8549,216353.0
2019-05-06 13:50:00,291.72,291.74,291.68,291.71,180806.0,264.8549,264.8731,264.8186,264.8459,180806.0
2019-05-06 13:55:00,291.71,291.74,291.66,291.74,220875.0,264.8459,264.8731,264.8005,264.8731,220875.0
2019-05-06 14:00:00,291.74,291.74,291.64,291.66,292003.0,264.8731,264.8731,264.7823,264.8005,292003.0
2019-05-06 14:05:00,291.66,291.8,291.58,291.8,312164.0,264.8005,264.9276,264.7278,264.9276,312164.0
2019-05-06 14:10:00,291.79,291.87,291.77,291.85,290860.0,264.9185,264.9911,264.9003,264.973,290860.0
2019-05-06 14:15:00,291.85,292.0,291.8,292.0,440170.0,264.973,265.1092,264.9276,265.1092,440170.0
2019-05-06 14:20:00,292.0,292.05,291.79,291.83,424181.0,265.1092,265.1546,264.9185,264.9548,424181.0
2019-05-06 14:25:00,291.83,292.06,291.82,292.01,276113.0,264.9548,265.1636,264.9457,265.1182,276113.0
2019-05-06 14:30:00,292.01,292.32,291.99,292.31,850325.0,265.1182,265.3997,265.1001,265.3906,850325.0
2019-05-06 14:35:00,292.31,292.49,292.28,292.43,611570.0,265.3906,265.554,265.3634,265.4996,611570.0
2019-05-06 14:40:00,292.44,292.59,292.4,292.58,528789.0,265.5086,265.6448,265.4723,265.6357,528789.0
2019-05-06 14:45:00,292.59,293.04,292.55,292.79,1406111.0,265.6448,266.0534,265.6085,265.8264,1406111.0
2019-05-06 14:50:00,292.8,293.05,292.79,292.96,1193191.0,265.8355,266.0625,265.8264,265.9807,1193191.0
2019-05-06 14:55:00,292.96,293.05,292.91,293.03,626320.0,265.9807,266.0625,265.9354,266.0443,626320.0
2019-05-06 15:00:00,293.02,293.09,292.9,292.98,698021.0,266.0352,266.0988,265.9263,265.9989,698021.0
2019-05-06 15:05:00,292.98,293.17,292.97,293.06,815469.0,265.9989,266.1714,265.9898,266.0715,815469.0
2019-05-06 15:10:00,293.05,293.09,292.79,292.82,793863.0,266.0625,266.0988,265.8264,265.8536,793863.0
2019-05-06 15:15:00,292.82,293.03,292.81,292.88,539486.0,265.8536,266.0443,265.8446,265.9081,539486.0
2019-05-06 15:20:00,292.89,293.12,292.88,293.06,622161.0,265.9172,266.126,265.9081,266.0715,622161.0
2019-05-06 15:25:00,293.07,293.22,293.02,293.05,873478.0,266.0806,266.2168,266.0352,266.0625,873478.0
2019-05-06 15:30:00,293.05,293.17,292.9,293.15,937105.0,266.0625,266.1714,265.9263,266.1533,937105.0
2019-05-06 15:35:00,293.16,293.31,293.12,293.24,907991.0,266.1623,266.2985,266.126,266.235,907991.0
2019-05-06 15:40:00,293.24,293.26,292.91,292.94,861676.0,266.235,266.2531,265.9354,265.9626,861676.0
2019-05-06 15:45:00,292.94,293.04,292.79,293.04,1075867.0,265.9626,266.0534,265.8264,266.0534,1075867.0
2019-05-06 15:50:00,293.04,293.17,292.93,292.93,1738532.0,266.0534,266.1714,265.9535,265.9535,1738532.0
2019-05-06 15:55:00,292.93,292.95,292.69,292.87,3243162.0,265.9535,265.9717,265.7356,265.899,3243162.0
2019-05-07 09:30:00,290.15,290.61,290.12,290.6,2180045.0,263.4295,263.8472,263.4023,263.8381,2180045.0
2019-05-07 09:35:00,290.6,290.81,290.49,290.75,1382107.0,263.8381,264.0287,263.7382,263.9743,1382107.0
2019-05-07 09:40:00,290.76,290.78,290.25,290.4,1314920.0,263.9834,264.0015,263.5203,263.6565,1314920.0
2019-05-07 09:45:00,290.4,290.57,289.42,289.56,1715878.0,263.6565,263.8108,262.7668,262.8939,1715878.0
2019-05-07 09:50:00,289.55,289.67,289.1,289.53,2136871.0,262.8848,262.9937,262.4762,262.8666,2136871.0
2019-05-07 09:55:00,289.54,290.08,289.52,289.81,1651705.0,262.8757,263.366,262.8575,263.1208,1651705.0
2019-05-07 10:00:00,289.81,289.82,288.91,289.0,1602057.0,263.1208,263.1299,262.3037,262.3854,1602057.0
2019-05-07 10:05:00,288.98,289.24,288.82,289.18,1463940.0,262.3673,262.6033,262.222,262.5489,1463940.0
2019-05-07 10:10:00,289.19,289.19,288.81,288.83,1484729.0,262.5579,262.5579,262.2129,262.2311,1484729.0
2019-05-07 10:15:00,288.84,289.05,288.58,289.0,1798832.0,262.2402,262.4308,262.0041,262.3854,1798832.0
2019-05-07 10:20:00,289.0,289.42,288.88,289.27,1737388.0,262.3854,262.7668,262.2765,262.6306,1737388.0
2019-05-07 10:25:00,289.26,289.66,289.04,289.61,1175235.0,262.6215,262.9847,262.4217,262.9393,1175235.0
2019-05-07 10:30:00,289.61,289.69,289.05,289.1,1391067.0,262.9393,263.0119,262.4308,262.4762,1391067.0
2019-05-07 10:35:00,289.09,289.38,288.72,288.88,1008069.0,262.4671,262.7304,262.1312,262.2765,1008069.0
2019-05-07 10:40:00,288.89,288.89,288.47,288.52,1365085.0,262.2856,262.2856,261.9042,261.9496,1365085.0
2019-05-07 10:45:00,288.51,289.0,288.4,288.59,935191.0,261.9406,262.3854,261.8407,262.0132,935191.0
2019-05-07 10:50:00,288.59,288.67,288.27,288.54,1007356.0,262.0132,262.0858,261.7227,261.9678,1007356.0
2019-05-07 10:55:00,288.54,288.77,288.37,288.47,758416.0,261.9678,262.1766,261.8135,261.9042,758416.0
2019-05-07 11:00:00,288.47,288.52,287.97,288.04,1367444.0,261.9042,261.9496,261.4503,261.5138,1367444.0
2019-05-07 11:05:00,288.02,288.83,287.97,288.83,1317790.0,261.4957,262.2311,261.4503,262.2311,1317790.0
2019-05-07 11:10:00,288.84,288.93,288.55,288.87,719042.0,262.2402,262.3219,261.9769,262.2674,719042.0
2019-05-07 11:15:00,288.87,288.97,288.44,288.68,636136.0,262.2674,262.3582,261.877,262.0949,636136.0
2019-05-07 11:20:00,288.68,288.69,288.22,288.33,626083.0,262.0949,262.104,261.6773,261.7771,626083.0
2019-05-07 11:25:00,288.33,288.82,288.1,288.64,1020277.0,261.7771,262.222,261.5683,262.0586,1020277.0
2019-05-07 11:30:00,288.65,289.06,288.65,288.73,790467.0,262.0677,262.4399,262.0677,262.1403,790467.0
2019-05-07 11:35:00,288.74,288.76,288.08,288.59,997835.0,262.1494,262.1675,261.5502,262.0132,997835.0
2019-05-07 11:40:00,288.6,288.92,288.21,288.25,1080689.0,262.0223,262.3128,261.6682,261.7045,1080689.0
2019-05-07 11:45:00,288.25,288.62,288.14,288.38,561593.0,261.7045,262.0404,261.6046,261.8225,561593.0
2019-05-07 11:50:00,288.41,288.41,287.81,288.28,1000693.0,261.8498,261.8498,261.305,261.7317,1000693.0
2019-05-07 11:55:00,288.26,288.29,287.81,288.16,717502.0,261.7136,261.7408,261.305,261.6228,717502.0
2019-05-07 12:00:00,288.15,288.15,287.7,288.05,1010555.0,261.6137,261.6137,261.2052,261.5229,1010555.0
2019-05-07 12:05:00,288.05,288.5,287.98,288.29,883634.0,261.5229,261.9315,261.4594,261.7408,883634.0
2019-05-07 12:10:00,288.28,288.42,288.08,288.09,681043.0,261.7317,261.8588,261.5502,261.5592,681043.0
2019-05-07 12:15:00,288.09,288.47,288.05,288.4,597656.0,261.5592,261.9042,261.5229,261.8407,597656.0
2019-05-07 12:20:00,288.4,288.74,288.38,288.67,1022472.0,261.8407,262.1494,261.8225,262.0858,1022472.0
2019-05-07 12:25:00,288.67,289.01,288.67,288.92,696588.0,262.0858,262.3945,262.0858,262.3128,696588.0
2019-05-07 12:30:00,288.94,289.11,288.72,288.74,1604727.0,262.331,262.4853,262.1312,262.1494,1604727.0
2019-05-07 12:35:00,288.74,289.03,288.73,288.81,889818.0,262.1494,262.4127,262.1403,262.2129,889818.0
2019-05-07 12:40:00,288.81,288.82,288.53,288.57,464591.0,262.2129,262.222,261.9587,261.995,464591.0
2019-05-07 12:45:00,288.56,288.87,288.54,288.79,331180.0,261.986,262.2674,261.9678,262.1948,331180.0
2019-05-07 12:50:00,288.78,289.11,288.77,288.94,575150.0,262.1857,262.4853,262.1766,262.331,575150.0
2019-05-07 12:55:00,288.92,288.93,288.39,288.41,529415.0,262.3128,262.3219,261.8316,261.8498,529415.0
2019-05-07 13:00:00,288.41,288.49,288.03,288.05,667566.0,261.8498,261.9224,261.5048,261.5229,667566.0
2019-05-07 13:05:00,288.04,288.17,287.6,287.64,971095.0,261.5138,261.6319,261.1144,261.1507,971095.0
2019-05-07 13:10:00,287.64,287.91,287.55,287.69,878393.0,261.1507,261.3958,261.069,261.1961,878393.0
2019-05-07 13:15:00,287.69,287.69,287.38,287.4,1174253.0,261.1961,261.1961,260.9146,260.9328,1174253.0
2019-05-07 13:20:00,287.4,287.45,287.16,287.16,1093554.0,260.9328,260.9782,260.7149,260.7149,1093554.0
2019-05-07 13:25:00,287.16,287.21,286.94,287.1,992361.0,260.7149,260.7603,260.5151,260.6604,992361.0
2019-05-07 13:30:00,287.11,287.28,286.8,287.21,1516135.0,260.6695,260.8238,260.388,260.7603,1516135.0
2019-05-07 13:35:00,287.2,287.23,286.79,287.11,1074961.0,260.7512,260.7784,260.379,260.6695,1074961.0
2019-05-07 13:40:00,287.1,287.19,286.66,286.77,1075435.0,260.6604,260.7421,260.2609,260.3608,1075435.0
2019-05-07 13:45:00,286.77,287.4,286.75,287.32,1596046.0,260.3608,260.9328,260.3426,260.8601,1596046.0
2019-05-07 13:50:00,287.33,287.59,287.23,287.52,826425.0,260.8692,261.1053,260.7784,261.0417,826425.0
2019-05-07 13:55:00,287.52,287.65,287.23,287.23,806827.0,261.0417,261.1598,260.7784,260.7784,806827.0
2019-05-07 14:00:00,287.24,287.42,286.99,287.0,858427.0,260.7875,260.9509,260.5605,260.5696,858427.0
2019-05-07 14:05:00,287.0,287.65,286.98,287.42,1361630.0,260.5696,261.1598,260.5515,260.9509,1361630.0
2019-05-07 14:10:00,287.42,287.5,286.99,287.14,707951.0,260.9509,261.0236,260.5605,260.6967,707951.0
2019-05-07 14:15:00,287.15,287.38,286.95,287.32,959401.0,260.7058,260.9146,260.5242,260.8601,959401.0
2019-05-07 14:20:00,287.31,287.56,286.97,286.98,1534239.0,260.8511,261.078,260.5424,260.5515,1534239.0
2019-05-07 14:25:00,286.98,287.2,286.68,286.74,1144729.0,260.5515,260.7512,260.2791,260.3336,1144729.0
2019-05-07 14:30:00,286.75,286.96,286.31,286.41,1541289.0,260.3426,260.5333,259.9432,260.034,1541289.0
2019-05-07 14:35:00,286.4,286.65,286.26,286.56,1140666.0,260.0249,260.2518,259.8978,260.1701,1140666.0
2019-05-07 14:40:00,286.56,286.93,286.43,286.51,1325443.0,260.1701,260.5061,260.0521,260.1247,1325443.0
2019-05-07 14:45:00,286.5,286.6,286.26,286.28,1068835.0,260.1157,260.2065,259.8978,259.9159,1068835.0
2019-05-07 14:50:00,286.27,287.05,286.27,287.04,1170491.0,259.9068,260.615,259.9068,260.6059,1170491.0
2019-05-07 14:55:00,287.03,287.24,286.92,287.02,1302266.0,260.5969,260.7875,260.497,260.5878,1302266.0
2019-05-07 15:00:00,287.01,287.1,286.72,286.85,866064.0,260.5787,260.6604,260.3154,260.4334,866064.0
2019-05-07 15:05:00,286.87,287.03,286.46,286.98,990543.0,260.4516,260.5969,260.0793,260.5515,990543.0
2019-05-07 15:10:00,286.97,287.39,286.86,287.09,1474972.0,260.5424,260.9237,260.4425,260.6513,1474972.0
2019-05-07 15:15:00,287.09,287.37,286.93,287.05,1076029.0,260.6513,260.9055,260.5061,260.615,1076029.0
2019-05-07 15:20:00,287.04,287.32,286.69,286.8,1097085.0,260.6059,260.8601,260.2882,260.388,1097085.0
2019-05-07 15:25:00,286.78,286.96,286.59,286.65,1084945.0,260.3699,260.5333,260.1974,260.2518,1084945.0
2019-05-07 15:30:00,286.64,286.77,286.18,286.35,1884056.0,260.2428,260.3608,259.8251,259.9795,1884056.0
2019-05-07 15:35:00,286.34,286.42,285.81,285.88,2557403.0,259.9704,260.043,259.4892,259.5528,2557403.0
2019-05-07 15:40:00,285.89,286.85,285.87,286.82,1891590.0,259.5618,260.4334,259.5437,260.4062,1891590.0
2019-05-07 15:45:00,286.82,287.18,286.73,287.17,2691810.0,260.4062,260.733,260.3245,260.724,2691810.0
2019-05-07 15:50:00,287.17,287.8,287.0,287.63,4065698.0,260.724,261.2959,260.5696,261.1416,4065698.0
2019-05-07 15:55:00,287.63,288.2,287.63,288.04,7569170.0,261.1416,261.6591,261.1416,261.5138,7569170.0
2019-05-08 09:30:00,287.54,287.91,287.03,287.13,2513059.0,261.0599,261.3958,260.5969,260.6876,2513059.0
2019-05-08 09:35:00,287.16,287.29,286.87,286.99,1422117.0,260.7149,260.8329,260.4516,260.5605,1422117.0
2019-05-08 09:40:00,286.99,287.86,286.9,287.71,1549831.0,260.5605,261.3504,260.4788,261.2142,1549831.0
2019-05-08 09:45:00,287.69,288.28,287.67,287.96,1652159.0,261.1961,261.7317,261.1779,261.4412,1652159.0
2019-05-08 09:50:00,287.94,288.09,287.59,287.66,1111046.0,261.4231,261.5592,261.1053,261.1688,1111046.0
2019-05-08 09:55:00,287.65,288.02,287.5,287.99,1265423.0,261.1598,261.4957,261.0236,261.4684,1265423.0
2019-05-08 10:00:00,288.01,288.24,287.78,287.83,1185188.0,261.4866,261.6954,261.2778,261.3232,1185188.0
2019-05-08 10:05:00,287.82,288.27,287.77,288.0,676096.0,261.3141,261.7227,261.2687,261.4775,676096.0
2019-05-08 10:10:00,287.99,288.15,287.69,288.13,855215.0,261.4684,261.6137,261.1961,261.5956,855215.0
2019-05-08 10:15:00,288.12,288.32,288.01,288.25,789801.0,261.5865,261.7681,261.4866,261.7045,789801.0
2019-05-08 10:20:00,288.26,288.42,287.78,288.07,928820.0,261.7136,261.8588,261.2778,261.5411,928820.0
2019-05-08 10:25:00,288.07,288.1,287.64,287.68,985770.0,261.5411,261.5683,261.1507,261.187,985770.0
2019-05-08 10:30:00,287.69,287.89,287.29,287.51,778160.0,261.1961,261.3777,260.8329,261.0327,778160.0
2019-05-08 10:35:00,287.51,287.62,287.24,287.53,486312.0,261.0327,261.1325,260.7875,261.0508,486312.0
2019-05-08 10:40:00,287.52,287.95,287.49,287.95,430110.0,261.0417,261.4321,261.0145,261.4321,430110.0
2019-05-08 10:45:00,287.93,288.14,287.76,287.78,602508.0,261.414,261.6046,261.2596,261.2778,602508.0
2019-05-08 10:50:00,287.79,288.12,287.76,288.0,440932.0,261.2869,261.5865,261.2596,261.4775,440932.0
2019-05-08 10:55:00,288.01,288.75,287.62,288.71,1785592.0,261.4866,262.1585,261.1325,262.1221,1785592.0
2019-05-08 11:00:00,288.72,289.25,288.37,288.93,4031665.0,262.1312,262.6124,261.8135,262.3219,4031665.0
2019-05-08 11:05:00,288.93,289.43,288.79,288.89,2149207.0,262.3219,262.7758,262.1948,262.2856,2149207.0
2019-05-08 11:10:00,288.89,289.15,288.74,288.91,1338162.0,262.2856,262.5216,262.1494,262.3037,1338162.0
2019-05-08 11:15:00,288.92,289.2,288.69,288.79,873639.0,262.3128,262.567,262.104,262.1948,873639.0
2019-05-08 11:20:00,288.78,289.02,288.53,288.77,1147556.0,262.1857,262.4036,261.9587,262.1766,1147556.0
2019-05-08 11:25:00,288.76,288.92,288.53,288.62,606995.0,262.1675,262.3128,261.9587,262.0404,606995.0
2019-05-08 11:30:00,288.63,288.84,287.93,288.29,2176395.0,262.0495,262.2402,261.414,261.7408,2176395.0
2019-05-08 11:35:00,288.29,288.45,287.8,287.87,1211562.0,261.7408,261.8861,261.2959,261.3595,1211562.0
2019-05-08 11:40:00,287.85,288.06,287.81,287.99,1108594.0,261.3413,261.532,261.305,261.4684,1108594.0
2019-05-08 11:45:00,287.98,288.35,287.85,288.35,1224223.0,261.4594,261.7953,261.3413,261.7953,1224223.0
2019-05-08 11:50:00,288.33,288.41,288.19,288.29,336258.0,261.7771,261.8498,261.65,261.7408,336258.0
2019-05-08 11:55:00,288.29,288.71,288.29,288.38,542008.0,261.7408,262.1221,261.7408,261.8225,542008.0
2019-05-08 12:00:00,288.37,288.46,287.93,288.01,598979.0,261.8135,261.8952,261.414,261.4866,598979.0
2019-05-08 12:05:00,288.01,288.2,287.79,287.86,308991.0,261.4866,261.6591,261.2869,261.3504,308991.0
2019-05-08 12:10:00,287.86,288.03,287.74,287.88,268172.0,261.3504,261.5048,261.2415,261.3686,268172.0
2019-05-08 12:15:00,287.88,288.14,287.82,288.08,512081.0,261.3686,261.6046,261.3141,261.5502,512081.0
2019-05-08 12:20:00,288.09,288.26,287.95,288.12,223790.0,261.5592,261.7136,261.4321,261.5865,223790.0
2019-05-08 12:25:00,288.11,288.42,288.03,288.38,460444.0,261.5774,261.8588,261.5048,261.8225,460444.0
2019-05-08 12:30:00,288.36,288.48,288.22,288.46,258010.0,261.8044,261.9133,261.6773,261.8952,258010.0
2019-05-08 12:35:00,288.47,288.62,288.37,288.52,391801.0,261.9042,262.0404,261.8135,261.9496,391801.0
2019-05-08 12:40:00,288.52,288.71,288.47,288.7,225135.0,261.9496,262.1221,261.9042,262.1131,225135.0
2019-05-08 12:45:00,288.71,288.88,288.62,288.63,310952.0,262.1221,262.2765,262.0404,262.0495,310952.0
2019-05-08 12:50:00,288.63,288.87,288.62,288.86,352977.0,262.0495,262.2674,262.0404,262.2583,352977.0
2019-05-08 12:55:00,288.84,288.96,288.81,288.96,372061.0,262.2402,262.3491,262.2129,262.3491,372061.0
2019-05-08 13:00:00,288.95,289.05,288.74,288.98,508808.0,262.34,262.4308,262.1494,262.3673,508808.0
2019-05-08 13:05:00,288.98,289.11,288.8,288.81,327217.0,262.3673,262.4853,262.2039,262.2129,327217.0
2019-05-08 13:10:00,288.81,288.83,288.59,288.67,346471.0,262.2129,262.2311,262.0132,262.0858,346471.0
2019-05-08 13:15:00,288.66,288.73,288.51,288.57,213075.0,262.0767,262.1403,261.9406,261.995,213075.0
2019-05-08 13:20:00,288.57,288.84,288.51,288.75,235253.0,261.995,262.2402,261.9406,262.1585,235253.0
2019-05-08 13:25:00,288.75,288.8,288.68,288.72,172363.0,262.1585,262.2039,262.0949,262.1312,172363.0
2019-05-08 13:30:00,288.72,288.84,288.55,288.75,254206.0,262.1312,262.2402,261.9769,262.1585,254206.0
2019-05-08 13:35:00,288.74,288.81,288.4,288.59,404969.0,262.1494,262.2129,261.8407,262.0132,404969.0
2019-05-08 13:40:00,288.56,288.73,288.45,288.7,264803.0,261.986,262.1403,261.8861,262.1131,264803.0
2019-05-08 13:45:00,288.7,288.78,288.46,288.65,443616.0,262.1131,262.1857,261.8952,262.0677,443616.0
2019-05-08 13:50:00,288.65,288.75,288.5,288.58,256046.0,262.0677,262.1585,261.9315,262.0041,256046.0
2019-05-08 13:55:00,288.57,288.77,288.57,288.72,278895.0,261.995,262.1766,261.995,262.1312,278895.0
2019-05-08 14:00:00,288.73,288.8,288.52,288.54,209282.0,262.1403,262.2039,261.9496,261.9678,209282.0
2019-05-08 14:05:00,288.55,288.66,288.51,288.65,327646.0,261.9769,262.0767,261.9406,262.0677,327646.0
2019-05-08 14:10:00,288.65,288.66,288.32,288.37,413023.0,262.0677,262.0767,261.7681,261.8135,413023.0
2019-05-08 14:15:00,288.37,288.6,288.37,288.48,449681.0,261.8135,262.0223,261.8135,261.9133,449681.0
2019-05-08 14:20:00,288.5,288.68,288.47,288.68,390364.0,261.9315,262.0949,261.9042,262.0949,390364.0
2019-05-08 14:25:00,288.68,288.77,288.57,288.72,488148.0,262.0949,262.1766,261.995,262.1312,488148.0
2019-05-08 14:30:00,288.73,288.9,288.73,288.79,428773.0,262.1403,262.2946,262.1403,262.1948,428773.0
2019-05-08 14:35:00,288.8,288.81,288.65,288.72,304642.0,262.2039,262.2129,262.0677,262.1312,304642.0
2019-05-08 14:40:00,288.73,288.95,288.72,288.94,278592.0,262.1403,262.34,262.1312,262.331,278592.0
2019-05-08 14:45:00,288.94,288.96,288.63,288.75,440815.0,262.331,262.3491,262.0495,262.1585,440815.0
2019-05-08 14:50:00,288.75,288.81,288.64,288.77,263577.0,262.1585,262.2129,262.0586,262.1766,263577.0
2019-05-08 14:55:00,288.77,288.79,288.56,288.76,367501.0,262.1766,262.1948,261.986,262.1675,367501.0
2019-05-08 15:00:00,288.77,289.04,288.77,288.83,594620.0,262.1766,262.4217,262.1766,262.2311,594620.0
2019-05-08 15:05:00,288.84,288.94,288.73,288.81,399059.0,262.2402,262.331,262.1403,262.2129,399059.0
2019-05-08 15:10:00,288.81,288.95,288.77,288.92,312645.0,262.2129,262.34,262.1766,262.3128,312645.0
2019-05-08 15:15:00,288.92,289.11,288.83,289.04,371999.0,262.3128,262.4853,262.2311,262.4217,371999.0
2019-05-08 15:20:00,289.04,289.21,289.03,289.15,526131.0,262.4217,262.5761,262.4127,262.5216,526131.0
2019-05-08 15:25:00,289.16,289.24,289.1,289.21,506907.0,262.5307,262.6033,262.4762,262.5761,506907.0
2019-05-08 15:30:00,289.21,289.25,288.97,288.99,506516.0,262.5761,262.6124,262.3582,262.3764,506516.0
2019-05-08 15:35:00,289.01,289.1,288.98,288.98,476992.0,262.3945,262.4762,262.3673,262.3673,476992.0
2019-05-08 15:40:00,288.98,288.99,288.64,288.65,1442546.0,262.3673,262.3764,262.0586,262.0677,1442546.0
2019-05-08 15:45:00,288.64,288.69,288.18,288.31,2556293.0,262.0586,262.104,261.6409,261.759,2556293.0
2019-05-08 15:50:00,288.29,288.31,287.8,287.87,3483459.0,261.7408,261.759,261.2959,261.3595,3483459.0
2019-05-08 15:55:00,287.87,287.9,287.44,287.56,4704824.0,261.3595,261.3867,260.9691,261.078,4704824.0
2019-05-09 09:30:00,285.24,285.54,284.96,285.39,2310387.0,258.9717,259.2441,258.7175,259.1079,2310387.0
2019-05-09 09:35:00,285.39,285.44,284.88,285.32,1529587.0,259.1079,259.1533,258.6449,259.0443,1529587.0
2019-05-09 09:40:00,285.32,285.33,284.71,284.77,1482592.0,259.0443,259.0534,258.4905,258.545,1482592.0
2019-05-09 09:45:00,284.76,284.78,284.36,284.45,1769352.0,258.5359,258.5541,258.1727,258.2545,1769352.0
2019-05-09 09:50:00,284.44,284.44,284.0,284.02,1563375.0,258.2454,258.2454,257.8459,257.8641,1563375.0
2019-05-09 09:55:00,284.02,284.74,283.97,284.57,1745007.0,257.8641,258.5177,257.8187,258.3634,1745007.0
2019-05-09 10:00:00,284.58,284.59,283.9,283.96,1942612.0,258.3725,258.3816,257.7551,257.8096,1942612.0
2019-05-09 10:05:00,283.96,284.34,283.87,284.16,1408551.0,257.8096,258.1546,257.7279,257.9912,1408551.0
2019-05-09 10:10:00,284.18,284.52,284.05,284.26,1173973.0,258.0093,258.318,257.8913,258.0819,1173973.0
2019-05-09 10:15:00,284.28,284.5,284.1,284.11,1457191.0,258.1001,258.2998,257.9367,257.9458,1457191.0
2019-05-09 10:20:00,284.11,284.12,283.69,283.75,1291809.0,257.9458,257.9548,257.5644,257.6189,1291809.0
2019-05-09 10:25:00,283.75,283.89,283.35,283.73,1248861.0,257.6189,257.746,257.2558,257.6008,1248861.0
2019-05-09 10:30:00,283.72,283.94,283.52,283.75,1011515.0,257.5917,257.7914,257.4101,257.6189,1011515.0
2019-05-09 10:35:00,283.75,283.88,283.43,283.45,738956.0,257.6189,257.7369,257.3284,257.3465,738956.0
2019-05-09 10:40:00,283.47,284.19,283.43,284.01,1264624.0,257.3647,258.0184,257.3284,257.855,1264624.0
2019-05-09 10:45:00,284.0,284.44,283.93,284.34,874129.0,257.8459,258.2454,257.7823,258.1546,874129.0
2019-05-09 10:50:00,284.34,284.48,284.14,284.21,670597.0,258.1546,258.2817,257.973,258.0366,670597.0
2019-05-09 10:55:00,284.21,284.21,283.59,283.67,708845.0,258.0366,258.0366,257.4737,257.5463,708845.0
2019-05-09 11:00:00,283.67,284.13,283.59,283.87,648502.0,257.5463,257.9639,257.4737,257.7279,648502.0
2019-05-09 11:05:00,283.85,283.94,283.54,283.66,807587.0,257.7097,257.7914,257.4283,257.5372,807587.0
2019-05-09 11:10:00,283.65,284.25,283.55,284.22,830865.0,257.5281,258.0729,257.4373,258.0456,830865.0
2019-05-09 11:15:00,284.23,284.35,283.98,284.04,744381.0,258.0547,258.1637,257.8277,257.8822,744381.0
2019-05-09 11:20:00,284.05,284.19,283.65,283.76,701683.0,257.8913,258.0184,257.5281,257.628,701683.0
2019-05-09 11:25:00,283.76,283.87,283.3,283.52,1186557.0,257.628,257.7279,257.2104,257.4101,1186557.0
2019-05-09 11:30:00,283.52,283.98,283.51,283.92,791280.0,257.4101,257.8277,257.401,257.7733,791280.0
2019-05-09 11:35:00,283.92,284.13,283.91,283.94,662028.0,257.7733,257.9639,257.7642,257.7914,662028.0
2019-05-09 11:40:00,283.94,284.1,283.7,284.07,474645.0,257.7914,257.9367,257.5735,257.9094,474645.0
2019-05-09 11:45:00,284.09,284.41,284.03,284.41,660277.0,257.9276,258.2181,257.8731,258.2181,660277.0
2019-05-09 11:50:00,284.4,284.83,284.17,284.68,938587.0,258.2091,258.5995,258.0002,258.4633,938587.0
2019-05-09 11:55:00,284.7,284.84,284.41,284.56,836832.0,258.4814,258.6085,258.2181,258.3543,836832.0
2019-05-09 12:00:00,284.56,284.67,284.24,284.37,712646.0,258.3543,258.4542,258.0638,258.1818,712646.0
2019-05-09 12:05:00,284.38,284.54,284.17,284.51,621680.0,258.1909,258.3362,258.0002,258.3089,621680.0
2019-05-09 12:10:00,284.51,284.76,284.44,284.68,714770.0,258.3089,258.5359,258.2454,258.4633,714770.0
2019-05-09 12:15:00,284.68,284.92,284.48,284.78,777961.0,258.4633,258.6812,258.2817,258.5541,777961.0
2019-05-09 12:20:00,284.77,284.88,284.6,284.65,603758.0,258.545,258.6449,258.3906,258.436,603758.0
2019-05-09 12:25:00,284.65,285.56,284.6,285.35,3216937.0,258.436,259.2622,258.3906,259.0716,3216937.0
2019-05-09 12:30:00,285.36,286.04,285.36,285.93,2363485.0,259.0806,259.698,259.0806,259.5982,2363485.0
2019-05-09 12:35:00,285.93,286.68,285.91,286.48,2616695.0,259.5982,260.2791,259.58,260.0975,2616695.0
2019-05-09 12:40:00,286.48,287.12,286.07,286.17,3685977.0,260.0975,260.6786,259.7253,259.8161,3685977.0
2019-05-09 12:45:00,286.16,286.34,285.84,286.22,1556457.0,259.807,259.9704,259.5164,259.8614,1556457.0
2019-05-09 12:50:00,286.21,286.58,286.0,286.47,922694.0,259.8524,260.1883,259.6617,260.0884,922694.0
2019-05-09 12:55:00,286.46,286.62,286.25,286.29,969324.0,260.0793,260.2246,259.8887,259.925,969324.0
2019-05-09 13:00:00,286.28,286.82,286.28,286.69,1419942.0,259.9159,260.4062,259.9159,260.2882,1419942.0
2019-05-09 13:05:00,286.69,286.81,286.27,286.33,536886.0,260.2882,260.3971,259.9068,259.9613,536886.0
2019-05-09 13:10:00,286.32,286.59,286.13,286.5,798591.0,259.9522,260.1974,259.7797,260.1157,798591.0
2019-05-09 13:15:00,286.51,286.64,286.0,286.1,666866.0,260.1247,260.2428,259.6617,259.7525,666866.0
2019-05-09 13:20:00,286.08,286.28,285.92,286.26,547506.0,259.7343,259.9159,259.5891,259.8978,547506.0
2019-05-09 13:25:00,286.26,286.35,286.07,286.2,340882.0,259.8978,259.9795,259.7253,259.8433,340882.0
2019-05-09 13:30:00,286.2,286.34,285.99,286.27,721506.0,259.8433,259.9704,259.6526,259.9068,721506.0
2019-05-09 13:35:00,286.27,286.5,286.08,286.5,466226.0,259.9068,260.1157,259.7343,260.1157,466226.0
2019-05-09 13:40:00,286.5,286.59,286.37,286.54,443786.0,260.1157,260.1974,259.9976,260.152,443786.0
2019-05-09 13:45:00,286.54,287.33,286.52,287.24,788963.0,260.152,260.8692,260.1338,260.7875,788963.0
2019-05-09 13:50:00,287.23,287.25,286.67,286.72,891759.0,260.7784,260.7966,260.27,260.3154,891759.0
2019-05-09 13:55:00,286.73,286.89,286.57,286.64,526818.0,260.3245,260.4697,260.1792,260.2428,526818.0
2019-05-09 14:00:00,286.67,286.95,286.36,286.42,769081.0,260.27,260.5242,259.9886,260.043,769081.0
2019-05-09 14:05:00,286.42,286.72,286.25,286.57,560772.0,260.043,260.3154,259.8887,260.1792,560772.0
2019-05-09 14:10:00,286.57,286.68,286.34,286.61,448284.0,260.1792,260.2791,259.9704,260.2155,448284.0
2019-05-09 14:15:00,286.63,287.0,286.59,286.87,362382.0,260.2337,260.5696,260.1974,260.4516,362382.0
2019-05-09 14:20:00,286.88,287.27,286.87,286.88,548444.0,260.4607,260.8148,260.4516,260.4607,548444.0
2019-05-09 14:25:00,286.88,286.95,286.66,286.91,410348.0,260.4607,260.5242,260.2609,260.4879,410348.0
2019-05-09 14:30:00,286.9,287.14,286.89,286.92,474028.0,260.4788,260.6967,260.4697,260.497,474028.0
2019-05-09 14:35:00,286.93,287.2,286.92,286.97,365819.0,260.5061,260.7512,260.497,260.5424,365819.0
2019-05-09 14:40:00,286.98,287.31,286.98,287.11,569974.0,260.5515,260.8511,260.5515,260.6695,569974.0
2019-05-09 14:45:00,287.11,287.13,286.74,286.74,442246.0,260.6695,260.6876,260.3336,260.3336,442246.0
2019-05-09 14:50:00,286.75,287.04,286.75,286.83,434354.0,260.3426,260.6059,260.3426,260.4153,434354.0
2019-05-09 14:55:00,286.82,286.88,286.15,286.23,793509.0,260.4062,260.4607,259.7979,259.8705,793509.0
2019-05-09 15:00:00,286.23,286.35,285.82,286.06,1445061.0,259.8705,259.9795,259.4983,259.7162,1445061.0
2019-05-09 15:05:00,286.06,286.18,285.58,285.59,1314040.0,259.7162,259.8251,259.2804,259.2895,1314040.0
2019-05-09 15:10:00,285.6,285.9,285.57,285.85,874950.0,259.2985,259.5709,259.2713,259.5255,874950.0
2019-05-09 15:15:00,285.86,286.15,285.78,286.1,837355.0,259.5346,259.7979,259.462,259.7525,837355.0
2019-05-09 15:20:00,286.1,286.2,285.93,286.02,639326.0,259.7525,259.8433,259.5982,259.6799,639326.0
2019-05-09 15:25:00,286.02,286.58,286.01,286.55,696851.0,259.6799,260.1883,259.6708,260.1611,696851.0
2019-05-09 15:30:00,286.56,287.08,286.5,286.9,1180375.0,260.1701,260.6423,260.1157,260.4788,1180375.0
2019-05-09 15:35:00,286.9,287.05,286.69,287.04,997298.0,260.4788,260.615,260.2882,260.6059,997298.0
2019-05-09 15:40:00,287.04,287.06,286.61,286.67,937167.0,260.6059,260.6241,260.2155,260.27,937167.0
2019-05-09 15:45:00,286.66,286.93,286.28,286.28,1344953.0,260.2609,260.5061,259.9159,259.9159,1344953.0
2019-05-09 15:50:00,286.28,286.81,286.28,286.75,1563438.0,259.9159,260.3971,259.9159,260.3426,1563438.0
2019-05-09 15:55:00,286.74,286.92,286.6,286.75,3677160.0,260.3336,260.497,260.2065,260.3426,3677160.0
2019-05-10 09:30:00,285.62,286.01,285.54,285.64,1491651.0,259.3167,259.6708,259.2441,259.3349,1491651.0
2019-05-10 09:35:00,285.63,286.07,285.48,286.03,1184134.0,259.3258,259.7253,259.1896,259.6889,1184134.0
2019-05-10 09:40:00,286.02,286.24,285.89,286.06,1006815.0,259.6799,259.8796,259.5618,259.7162,1006815.0
2019-05-10 09:45:00,286.04,286.36,286.02,286.14,815558.0,259.698,259.9886,259.6799,259.7888,815558.0
2019-05-10 09:50:00,286.15,286.22,285.55,285.7,1146182.0,259.7979,259.8614,259.2532,259.3893,1146182.0
2019-05-10 09:55:00,285.71,285.98,285.58,285.58,797851.0,259.3984,259.6436,259.2804,259.2804,797851.0
2019-05-10 10:00:00,285.57,285.64,285.13,285.13,1009471.0,259.2713,259.3349,258.8718,258.8718,1009471.0
2019-05-10 10:05:00,285.15,285.27,285.0,285.14,1049884.0,258.89,258.9989,258.7538,258.8809,1049884.0
2019-05-10 10:10:00,285.14,285.18,284.61,284.62,1374021.0,258.8809,258.9172,258.3997,258.4088,1374021.0
2019-05-10 10:15:00,284.62,284.62,284.08,284.54,1954472.0,258.4088,258.4088,257.9185,258.3362,1954472.0
2019-05-10 10:20:00,284.53,284.55,284.18,284.22,836818.0,258.3271,258.3452,258.0093,258.0456,836818.0
2019-05-10 10:25:00,284.22,284.63,284.18,284.34,756391.0,258.0456,258.4179,258.0093,258.1546,756391.0
2019-05-10 10:30:00,284.33,284.33,283.89,283.93,938630.0,258.1455,258.1455,257.746,257.7823,938630.0
2019-05-10 10:35:00,283.93,283.95,283.37,283.55,1346263.0,257.7823,257.8005,257.2739,257.4373,1346263.0
2019-05-10 10:40:00,283.56,283.57,282.56,283.09,2157476.0,257.4464,257.4555,256.5385,257.0197,2157476.0
2019-05-10 10:45:00,283.09,283.48,283.05,283.26,1349078.0,257.0197,257.3738,256.9834,257.174,1349078.0
2019-05-10 10:50:00,283.25,283.53,283.14,283.28,884048.0,257.165,257.4192,257.0651,257.1922,884048.0
2019-05-10 10:55:00,283.28,283.43,282.84,282.93,1186824.0,257.1922,257.3284,256.7927,256.8744,1186824.0
2019-05-10 11:00:00,282.91,283.05,282.3,282.75,1751110.0,256.8563,256.9834,256.3024,256.711,1751110.0
2019-05-10 11:05:00,282.76,283.24,282.75,283.14,1251583.0,256.7201,257.1559,256.711,257.0651,1251583.0
2019-05-10 11:10:00,283.13,283.39,282.94,283.08,721152.0,257.056,257.2921,256.8835,257.0106,721152.0
2019-05-10 11:15:00,283.09,283.47,282.83,283.46,799638.0,257.0197,257.3647,256.7836,257.3556,799638.0
2019-05-10 11:20:00,283.45,283.7,283.35,283.52,991926.0,257.3465,257.5735,257.2558,257.4101,991926.0
2019-05-10 11:25:00,283.53,283.67,282.95,282.99,932236.0,257.4192,257.5463,256.8926,256.9289,932236.0
2019-05-10 11:30:00,282.99,283.08,282.61,282.75,1476516.0,256.9289,257.0106,256.5839,256.711,1476516.0
2019-05-10 11:35:00,282.75,283.51,282.62,283.22,1040761.0,256.711,257.401,256.593,257.1377,1040761.0
2019-05-10 11:40:00,283.22,283.29,282.49,282.9,1012382.0,257.1377,257.2013,256.475,256.8472,1012382.0
2019-05-10 11:45:00,282.9,283.0,282.54,282.6,819660.0,256.8472,256.938,256.5203,256.5748,819660.0
2019-05-10 11:50:00,282.56,283.34,282.51,283.3,1013547.0,256.5385,257.2467,256.4931,257.2104,1013547.0
2019-05-10 11:55:00,283.3,283.49,282.75,283.16,2004657.0,257.2104,257.3829,256.711,257.0833,2004657.0
2019-05-10 12:00:00,283.14,283.74,283.12,283.64,1525855.0,257.0651,257.6098,257.0469,257.519,1525855.0
2019-05-10 12:05:00,283.66,283.78,283.17,283.28,744102.0,257.5372,257.6462,257.0923,257.1922,744102.0
2019-05-10 12:10:00,283.27,284.06,283.27,283.93,1026946.0,257.1831,257.9004,257.1831,257.7823,1026946.0
2019-05-10 12:15:00,283.93,284.64,283.92,284.52,1405395.0,257.7823,258.427,257.7733,258.318,1405395.0
2019-05-10 12:20:00,284.53,284.71,284.35,284.46,974760.0,258.3271,258.4905,258.1637,258.2635,974760.0
2019-05-10 12:25:00,284.45,284.99,284.43,284.9,969459.0,258.2545,258.7447,258.2363,258.663,969459.0
2019-05-10 12:30:00,284.9,285.54,284.76,285.36,1728610.0,258.663,259.2441,258.5359,259.0806,1728610.0
2019-05-10 12:35:00,285.39,285.45,285.1,285.21,966326.0,259.1079,259.1624,258.8446,258.9445,966326.0
2019-05-10 12:40:00,285.22,285.37,284.99,285.34,928275.0,258.9535,259.0897,258.7447,259.0625,928275.0
2019-05-10 12:45:00,285.32,285.34,284.87,284.94,483346.0,259.0443,259.0625,258.6358,258.6993,483346.0
2019-05-10 12:50:00,284.95,285.61,284.94,285.48,710861.0,258.7084,259.3076,258.6993,259.1896,710861.0
2019-05-10 12:55:00,285.5,285.63,285.32,285.37,518314.0,259.2078,259.3258,259.0443,259.0897,518314.0
2019-05-10 13:00:00,285.38,285.79,285.19,285.73,828414.0,259.0988,259.471,258.9263,259.4166,828414.0
2019-05-10 13:05:00,285.73,285.74,285.3,285.48,645843.0,259.4166,259.4257,259.0262,259.1896,645843.0
2019-05-10 13:10:00,285.48,285.78,285.32,285.65,595636.0,259.1896,259.462,259.0443,259.3439,595636.0
2019-05-10 13:15:00,285.65,286.11,285.39,286.02,1508238.0,259.3439,259.7616,259.1079,259.6799,1508238.0
2019-05-10 13:20:00,286.04,286.55,286.0,286.11,1491378.0,259.698,260.1611,259.6617,259.7616,1491378.0
2019-05-10 13:25:00,286.1,286.33,285.94,286.06,669054.0,259.7525,259.9613,259.6072,259.7162,669054.0
2019-05-10 13:30:00,286.07,286.32,285.95,286.23,897590.0,259.7253,259.9522,259.6163,259.8705,897590.0
2019-05-10 13:35:00,286.23,286.36,286.0,286.05,499941.0,259.8705,259.9886,259.6617,259.7071,499941.0
2019-05-10 13:40:00,286.04,286.32,286.02,286.15,497966.0,259.698,259.9522,259.6799,259.7979,497966.0
2019-05-10 13:45:00,286.15,286.88,286.11,286.72,1477257.0,259.7979,260.4607,259.7616,260.3154,1477257.0
2019-05-10 13:50:00,286.73,286.88,286.65,286.67,770662.0,260.3245,260.4607,260.2518,260.27,770662.0
2019-05-10 13:55:00,286.66,286.74,286.46,286.6,799062.0,260.2609,260.3336,260.0793,260.2065,799062.0
2019-05-10 14:00:00,286.62,287.02,286.52,287.01,827315.0,260.2246,260.5878,260.1338,260.5787,827315.0
2019-05-10 14:05:00,287.0,287.04,286.82,286.96,744192.0,260.5696,260.6059,260.4062,260.5333,744192.0
2019-05-10 14:10:00,286.96,287.0,286.56,286.6,762791.0,260.5333,260.5696,260.1701,260.2065,762791.0
2019-05-10 14:15:00,286.58,286.58,286.14,286.22,1397873.0,260.1883,260.1883,259.7888,259.8614,1397873.0
2019-05-10 14:20:00,286.22,286.46,286.14,286.22,626740.0,259.8614,260.0793,259.7888,259.8614,626740.0
2019-05-10 14:25:00,286.21,286.38,286.01,286.36,691044.0,259.8524,260.0067,259.6708,259.9886,691044.0
2019-05-10 14:30:00,286.36,286.57,286.26,286.43,513952.0,259.9886,260.1792,259.8978,260.0521,513952.0
2019-05-10 14:35:00,286.44,286.68,286.29,286.66,341949.0,260.0612,260.2791,259.925,260.2609,341949.0
2019-05-10 14:40:00,286.66,286.82,286.61,286.64,340370.0,260.2609,260.4062,260.2155,260.2428,340370.0
2019-05-10 14:45:00,286.63,286.93,286.63,286.88,376680.0,260.2337,260.5061,260.2337,260.4607,376680.0
2019-05-10 14:50:00,286.87,287.41,286.85,287.2,1261760.0,260.4516,260.9419,260.4334,260.7512,1261760.0
2019-05-10 14:55:00,287.2,287.27,286.98,287.09,591000.0,260.7512,260.8148,260.5515,260.6513,591000.0
2019-05-10 15:00:00,287.1,287.58,287.1,287.58,935217.0,260.6604,261.0962,260.6604,261.0962,935217.0
2019-05-10 15:05:00,287.57,287.61,287.35,287.37,991154.0,261.0871,261.1234,260.8874,260.9055,991154.0
2019-05-10 15:10:00,287.38,287.71,287.24,287.71,823533.0,260.9146,261.2142,260.7875,261.2142,823533.0
2019-05-10 15:15:00,287.72,288.4,287.53,288.29,2205987.0,261.2233,261.8407,261.0508,261.7408,2205987.0
2019-05-10 15:20:00,288.27,288.61,288.21,288.45,1601613.0,261.7227,262.0313,261.6682,261.8861,1601613.0
2019-05-10 15:25:00,288.45,288.94,288.42,288.68,1310180.0,261.8861,262.331,261.8588,262.0949,1310180.0
2019-05-10 15:30:00,288.68,288.69,287.81,287.93,2816380.0,262.0949,262.104,261.305,261.414,2816380.0
2019-05-10 15:35:00,287.92,287.93,287.48,287.59,2034331.0,261.4049,261.414,261.0054,261.1053,2034331.0
2019-05-10 15:40:00,287.58,287.62,287.15,287.44,1885836.0,261.0962,261.1325,260.7058,260.9691,1885836.0
2019-05-10 15:45:00,287.44,287.75,287.15,287.17,1723557.0,260.9691,261.2505,260.7058,260.724,1723557.0
2019-05-10 15:50:00,287.17,287.45,287.15,287.43,2161056.0,260.724,260.9782,260.7058,260.96,2161056.0
2019-05-10 15:55:00,287.43,288.07,287.22,288.02,6598972.0,260.96,261.5411,260.7694,261.4957,6598972.0
2019-05-13 09:30:00,282.42,283.14,282.37,283.06,3143624.0,256.4114,257.0651,256.366,256.9925,3143624.0
2019-05-13 09:35:00,283.06,283.32,282.7,283.31,2408408.0,256.9925,257.2285,256.6656,257.2194,2408408.0
2019-05-13 09:40:00,283.31,283.49,282.95,283.05,1972959.0,257.2194,257.3829,256.8926,256.9834,1972959.0
2019-05-13 09:45:00,283.05,283.29,282.82,282.89,1227620.0,256.9834,257.2013,256.7746,256.8381,1227620.0
2019-05-13 09:50:00,282.88,282.88,281.89,282.01,2154219.0,256.829,256.829,255.9302,256.0392,2154219.0
2019-05-13 09:55:00,282.01,282.27,281.85,282.16,1680370.0,256.0392,256.2752,255.8939,256.1753,1680370.0
2019-05-13 10:00:00,282.16,282.16,281.33,281.4,2042869.0,256.1753,256.1753,255.4218,255.4853,2042869.0
2019-05-13 10:05:00,281.4,281.68,281.07,281.47,2233682.0,255.4853,255.7395,255.1857,255.5489,2233682.0
2019-05-13 10:10:00,281.47,281.7,281.28,281.68,1445518.0,255.5489,255.7577,255.3764,255.7395,1445518.0
2019-05-13 10:15:00,281.68,282.1,281.43,281.78,2256149.0,255.7395,256.1209,255.5126,255.8303,2256149.0
2019-05-13 10:20:00,281.79,281.81,281.47,281.79,1169313.0,255.8394,255.8576,255.5489,255.8394,1169313.0
2019-05-13 10:25:00,281.79,281.92,281.35,281.72,1244491.0,255.8394,255.9574,255.4399,255.7759,1244491.0
2019-05-13 10:30:00,281.71,281.97,281.32,281.76,1205502.0,255.7668,256.0028,255.4127,255.8122,1205502.0
2019-05-13 10:35:00,281.77,282.18,281.73,282.11,1328414.0,255.8213,256.1935,255.7849,256.1299,1328414.0
2019-05-13 10:40:00,282.12,282.54,281.97,282.38,1181203.0,256.139,256.5203,256.0028,256.3751,1181203.0
2019-05-13 10:45:00,282.37,282.49,281.78,281.8,897655.0,256.366,256.475,255.8303,255.8485,897655.0
2019-05-13 10:50:00,281.8,282.0,281.6,281.68,931819.0,255.8485,256.0301,255.6669,255.7395,931819.0
2019-05-13 10:55:00,281.71,281.88,281.49,281.86,684686.0,255.7668,255.9211,255.567,255.903,684686.0
2019-05-13 11:00:00,281.85,282.1,281.3,281.37,926213.0,255.8939,256.1209,255.3945,255.4581,926213.0
2019-05-13 11:05:00,281.36,281.91,281.33,281.54,703429.0,255.449,255.9484,255.4218,255.6124,703429.0
2019-05-13 11:10:00,281.54,281.92,281.4,281.78,839339.0,255.6124,255.9574,255.4853,255.8303,839339.0
2019-05-13 11:15:00,281.78,281.78,280.96,281.19,1209182.0,255.8303,255.8303,255.0859,255.2947,1209182.0
2019-05-13 11:20:00,281.18,281.79,281.12,281.59,923750.0,255.2856,255.8394,255.2311,255.6578,923750.0
2019-05-13 11:25:00,281.6,281.7,281.19,281.23,582458.0,255.6669,255.7577,255.2947,255.331,582458.0
2019-05-13 11:30:00,281.23,281.56,281.07,281.31,965280.0,255.331,255.6306,255.1857,255.4036,965280.0
2019-05-13 11:35:00,281.3,281.33,280.98,281.04,893166.0,255.3945,255.4218,255.104,255.1585,893166.0
2019-05-13 11:40:00,281.04,281.3,280.85,280.98,990150.0,255.1585,255.3945,254.986,255.104,990150.0
2019-05-13 11:45:00,280.98,281.23,280.85,280.94,759855.0,255.104,255.331,254.986,255.0677,759855.0
2019-05-13 11:50:00,280.95,280.99,280.67,280.86,748759.0,255.0768,255.1131,254.8226,254.9951,748759.0
2019-05-13 11:55:00,280.84,281.5,280.75,281.5,1228870.0,254.9769,255.5761,254.8952,255.5761,1228870.0
2019-05-13 12:00:00,281.49,281.51,281.08,281.25,603551.0,255.567,255.5852,255.1948,255.3491,603551.0
2019-05-13 12:05:00,281.25,281.4,280.81,280.89,713859.0,255.3491,255.4853,254.9497,255.0223,713859.0
2019-05-13 12:10:00,280.9,281.13,280.86,280.93,445337.0,255.0314,255.2402,254.9951,255.0586,445337.0
2019-05-13 12:15:00,280.93,281.09,280.69,281.09,650051.0,255.0586,255.2039,254.8407,255.2039,650051.0
2019-05-13 12:20:00,281.09,281.23,280.85,280.85,653053.0,255.2039,255.331,254.986,254.986,653053.0
2019-05-13 12:25:00,280.85,280.89,280.48,280.72,863160.0,254.986,255.0223,254.6501,254.868,863160.0
2019-05-13 12:30:00,280.71,280.73,280.44,280.48,492037.0,254.8589,254.877,254.6137,254.6501,492037.0
2019-05-13 12:35:00,280.46,281.05,280.44,280.78,748186.0,254.6319,255.1676,254.6137,254.9224,748186.0
2019-05-13 12:40:00,280.78,280.81,280.59,280.6,455890.0,254.9224,254.9497,254.7499,254.759,455890.0
2019-05-13 12:45:00,280.6,281.16,280.6,281.01,492179.0,254.759,255.2674,254.759,255.1312,492179.0
2019-05-13 12:50:00,281.0,281.04,280.62,280.65,612930.0,255.1222,255.1585,254.7772,254.8044,612930.0
2019-05-13 12:55:00,280.64,280.65,280.3,280.32,913836.0,254.7953,254.8044,254.4866,254.5048,913836.0
2019-05-13 13:00:00,280.31,280.38,280.03,280.13,1172995.0,254.4957,254.5593,254.2415,254.3323,1172995.0
2019-05-13 13:05:00,280.12,280.42,280.08,280.17,768732.0,254.3232,254.5956,254.2869,254.3686,768732.0
2019-05-13 13:10:00,280.16,280.3,279.98,280.24,1200936.0,254.3595,254.4866,254.1961,254.4322,1200936.0
2019-05-13 13:15:00,280.24,280.49,280.01,280.05,1489709.0,254.4322,254.6591,254.2233,254.2597,1489709.0
2019-05-13 13:20:00,280.06,280.21,279.93,280.18,927861.0,254.2687,254.4049,254.1507,254.3777,927861.0
2019-05-13 13:25:00,280.18,280.4,279.99,280.03,781683.0,254.3777,254.5774,254.2052,254.2415,781683.0
2019-05-13 13:30:00,280.02,280.37,279.98,280.25,622134.0,254.2324,254.5502,254.1961,254.4412,622134.0
2019-05-13 13:35:00,280.24,281.15,280.19,280.82,2152413.0,254.4322,255.2584,254.3868,254.9587,2152413.0
2019-05-13 13:40:00,280.81,281.05,280.64,280.64,1266537.0,254.9497,255.1676,254.7953,254.7953,1266537.0
2019-05-13 13:45:00,280.63,280.95,280.47,280.82,928473.0,254.7862,255.0768,254.641,254.9587,928473.0
2019-05-13 13:50:00,280.82,281.0,280.64,281.0,637073.0,254.9587,255.1222,254.7953,255.1222,637073.0
2019-05-13 13:55:00,281.0,281.19,280.86,281.12,845833.0,255.1222,255.2947,254.9951,255.2311,845833.0
2019-05-13 14:00:00,281.12,281.24,280.96,281.19,859577.0,255.2311,255.3401,255.0859,255.2947,859577.0
2019-05-13 14:05:00,281.19,281.59,281.16,281.26,1165929.0,255.2947,255.6578,255.2674,255.3582,1165929.0
2019-05-13 14:10:00,281.25,281.26,280.62,280.63,1063619.0,255.3491,255.3582,254.7772,254.7862,1063619.0
2019-05-13 14:15:00,280.62,280.79,280.54,280.61,809572.0,254.7772,254.9315,254.7045,254.7681,809572.0
2019-05-13 14:20:00,280.61,281.17,280.58,281.13,1949469.0,254.7681,255.2765,254.7408,255.2402,1949469.0
2019-05-13 14:25:00,281.14,281.97,281.13,281.55,2924699.0,255.2493,256.0028,255.2402,255.6215,2924699.0
2019-05-13 14:30:00,281.56,281.75,281.31,281.42,852066.0,255.6306,255.8031,255.4036,255.5035,852066.0
2019-05-13 14:35:00,281.4,281.66,281.19,281.49,683054.0,255.4853,255.7214,255.2947,255.567,683054.0
2019-05-13 14:40:00,281.48,281.67,280.88,281.06,928595.0,255.558,255.7305,255.0132,255.1766,928595.0
2019-05-13 14:45:00,281.05,281.74,281.05,281.63,953560.0,255.1676,255.794,255.1676,255.6942,953560.0
2019-05-13 14:50:00,281.63,282.21,281.62,281.99,1212663.0,255.6942,256.2207,255.6851,256.021,1212663.0
2019-05-13 14:55:00,281.99,282.2,281.78,281.79,889798.0,256.021,256.2117,255.8303,255.8394,889798.0
2019-05-13 15:00:00,281.78,282.24,281.5,281.61,1133321.0,255.8303,256.248,255.5761,255.676,1133321.0
2019-05-13 15:05:00,281.61,282.1,281.51,281.64,785966.0,255.676,256.1209,255.5852,255.7032,785966.0
2019-05-13 15:10:00,281.65,281.88,281.39,281.41,954891.0,255.7123,255.9211,255.4763,255.4944,954891.0
2019-05-13 15:15:00,281.41,281.64,281.16,281.23,1013710.0,255.4944,255.7032,255.2674,255.331,1013710.0
2019-05-13 15:20:00,281.23,281.31,280.83,280.86,1133292.0,255.331,255.4036,254.9678,254.9951,1133292.0
2019-05-13 15:25:00,280.85,281.09,280.7,280.82,1258863.0,254.986,255.2039,254.8498,254.9587,1258863.0
2019-05-13 15:30:00,280.81,280.99,280.31,280.57,1819767.0,254.9497,255.1131,254.4957,254.7318,1819767.0
2019-05-13 15:35:00,280.57,280.63,280.2,280.42,1924875.0,254.7318,254.7862,254.3958,254.5956,1924875.0
2019-05-13 15:40:00,280.42,280.69,280.39,280.5,1549883.0,254.5956,254.8407,254.5683,254.6682,1549883.0
2019-05-13 15:45:00,280.51,281.04,280.5,280.98,2448866.0,254.6773,255.1585,254.6682,255.104,2448866.0
2019-05-13 15:50:00,280.98,281.08,280.61,281.06,2738110.0,255.104,255.1948,254.7681,255.1766,2738110.0
2019-05-13 15:55:00,281.07,281.28,280.8,280.96,6074251.0,255.1857,255.3764,254.9406,255.0859,6074251.0
2019-05-14 09:30:00,282.02,282.43,281.85,282.28,1705784.0,256.0482,256.4205,255.8939,256.2843,1705784.0
2019-05-14 09:35:00,282.28,282.69,282.2,282.52,1140812.0,256.2843,256.6565,256.2117,256.5022,1140812.0
2019-05-14 09:40:00,282.51,282.89,282.5,282.86,756073.0,256.4931,256.8381,256.484,256.8109,756073.0
2019-05-14 09:45:00,282.85,282.97,282.02,282.04,1317839.0,256.8018,256.9107,256.0482,256.0664,1317839.0
2019-05-14 09:50:00,282.04,282.37,281.89,282.32,909007.0,256.0664,256.366,255.9302,256.3206,909007.0
2019-05-14 09:55:00,282.33,282.64,282.18,282.36,1029054.0,256.3297,256.6111,256.1935,256.3569,1029054.0
2019-05-14 10:00:00,282.37,282.79,282.36,282.5,1175478.0,256.366,256.7473,256.3569,256.484,1175478.0
2019-05-14 10:05:00,282.49,282.87,282.38,282.82,1011917.0,256.475,256.82,256.3751,256.7746,1011917.0
2019-05-14 10:10:00,282.82,282.95,282.55,282.95,1237518.0,256.7746,256.8926,256.5294,256.8926,1237518.0
2019-05-14 10:15:00,282.95,283.39,282.87,283.34,1677776.0,256.8926,257.2921,256.82,257.2467,1677776.0
2019-05-14 10:20:00,283.34,283.52,283.34,283.47,1162985.0,257.2467,257.4101,257.2467,257.3647,1162985.0
2019-05-14 10:25:00,283.47,283.59,283.36,283.44,692726.0,257.3647,257.4737,257.2648,257.3375,692726.0
2019-05-14 10:30:00,283.44,283.65,283.18,283.2,1355952.0,257.3375,257.5281,257.1014,257.1196,1355952.0
2019-05-14 10:35:00,283.19,283.48,283.16,283.44,546708.0,257.1105,257.3738,257.0833,257.3375,546708.0
2019-05-14 10:40:00,283.44,283.68,283.34,283.47,666800.0,257.3375,257.5554,257.2467,257.3647,666800.0
2019-05-14 10:45:00,283.49,283.64,283.34,283.39,670268.0,257.3829,257.519,257.2467,257.2921,670268.0
2019-05-14 10:50:00,283.39,283.41,283.1,283.23,718152.0,257.2921,257.3102,257.0288,257.1468,718152.0
2019-05-14 10:55:00,283.24,283.46,283.18,283.39,634021.0,257.1559,257.3556,257.1014,257.2921,634021.0
2019-05-14 11:00:00,283.39,283.51,283.07,283.27,445549.0,257.2921,257.401,257.0015,257.1831,445549.0
2019-05-14 11:05:00,283.28,283.67,283.27,283.51,537163.0,257.1922,257.5463,257.1831,257.401,537163.0
2019-05-14 11:10:00,283.5,283.83,283.48,283.8,633937.0,257.3919,257.6915,257.3738,257.6643,633937.0
2019-05-14 11:15:00,283.79,283.88,283.62,283.79,713111.0,257.6552,257.7369,257.5009,257.6552,713111.0
2019-05-14 11:20:00,283.79,284.23,283.71,284.16,1592804.0,257.6552,258.0547,257.5826,257.9912,1592804.0
2019-05-14 11:25:00,284.16,284.29,284.0,284.02,1060267.0,257.9912,258.1092,257.8459,257.8641,1060267.0
2019-05-14 11:30:00,284.01,284.28,283.98,284.27,549107.0,257.855,258.1001,257.8277,258.091,549107.0
2019-05-14 11:35:00,284.28,284.59,284.28,284.47,796809.0,258.1001,258.3816,258.1001,258.2726,796809.0
2019-05-14 11:40:00,284.48,284.58,284.33,284.36,1020870.0,258.2817,258.3725,258.1455,258.1727,1020870.0
2019-05-14 11:45:00,284.37,284.64,284.33,284.61,547897.0,258.1818,258.427,258.1455,258.3997,547897.0
2019-05-14 11:50:00,284.61,284.73,284.48,284.67,703282.0,258.3997,258.5087,258.2817,258.4542,703282.0
2019-05-14 11:55:00,284.62,284.7,284.42,284.54,667887.0,258.4088,258.4814,258.2272,258.3362,667887.0
2019-05-14 12:00:00,284.54,284.73,284.52,284.7,567473.0,258.3362,258.5087,258.318,258.4814,567473.0
2019-05-14 12:05:00,284.71,284.77,284.42,284.44,725236.0,258.4905,258.545,258.2272,258.2454,725236.0
2019-05-14 12:10:00,284.44,284.67,284.36,284.54,783514.0,258.2454,258.4542,258.1727,258.3362,783514.0
2019-05-14 12:15:00,284.53,284.54,284.16,284.2,802576.0,258.3271,258.3362,257.9912,258.0275,802576.0
2019-05-14 12:20:00,284.21,284.38,284.19,284.28,395086.0,258.0366,258.1909,258.0184,258.1001,395086.0
2019-05-14 12:25:00,284.28,284.41,284.13,284.16,344071.0,258.1001,258.2181,257.9639,257.9912,344071.0
2019-05-14 12:30:00,284.16,284.32,284.03,284.25,434178.0,257.9912,258.1364,257.8731,258.0729,434178.0
2019-05-14 12:35:00,284.25,284.41,284.24,284.36,220390.0,258.0729,258.2181,258.0638,258.1727,220390.0
2019-05-14 12:40:00,284.37,284.5,284.35,284.39,201788.0,258.1818,258.2998,258.1637,258.2,201788.0
2019-05-14 12:45:00,284.4,284.55,284.31,284.51,577878.0,258.2091,258.3452,258.1273,258.3089,577878.0
2019-05-14 12:50:00,284.51,284.51,284.34,284.4,314103.0,258.3089,258.3089,258.1546,258.2091,314103.0
2019-05-14 12:55:00,284.4,284.46,284.3,284.32,323960.0,258.2091,258.2635,258.1183,258.1364,323960.0
2019-05-14 13:00:00,284.32,284.55,284.32,284.54,251085.0,258.1364,258.3452,258.1364,258.3362,251085.0
2019-05-14 13:05:00,284.54,284.6,284.5,284.58,304940.0,258.3362,258.3906,258.2998,258.3725,304940.0
2019-05-14 13:10:00,284.58,284.91,284.57,284.86,619116.0,258.3725,258.6721,258.3634,258.6267,619116.0
2019-05-14 13:15:00,284.86,284.89,284.63,284.67,433204.0,258.6267,258.6539,258.4179,258.4542,433204.0
2019-05-14 13:20:00,284.67,284.99,284.66,284.96,376889.0,258.4542,258.7447,258.4451,258.7175,376889.0
2019-05-14 13:25:00,284.98,284.98,284.82,284.85,400313.0,258.7356,258.7356,258.5904,258.6176,400313.0
2019-05-14 13:30:00,284.85,284.99,284.84,284.96,225053.0,258.6176,258.7447,258.6085,258.7175,225053.0
2019-05-14 13:35:00,284.96,285.0,284.9,284.97,264618.0,258.7175,258.7538,258.663,258.7266,264618.0
2019-05-14 13:40:00,284.97,285.05,284.84,284.92,500365.0,258.7266,258.7992,258.6085,258.6812,500365.0
2019-05-14 13:45:00,284.92,284.97,284.84,284.97,283872.0,258.6812,258.7266,258.6085,258.7266,283872.0
2019-05-14 13:50:00,284.96,285.1,284.89,284.97,471699.0,258.7175,258.8446,258.6539,258.7266,471699.0
2019-05-14 13:55:00,284.97,284.98,284.85,284.86,338163.0,258.7266,258.7356,258.6176,258.6267,338163.0
2019-05-14 14:00:00,284.86,284.94,284.52,284.53,761753.0,258.6267,258.6993,258.318,258.3271,761753.0
2019-05-14 14:05:00,284.53,284.69,284.3,284.63,948404.0,258.3271,258.4723,258.1183,258.4179,948404.0
2019-05-14 14:10:00,284.64,284.7,284.48,284.65,411870.0,258.427,258.4814,258.2817,258.436,411870.0
2019-05-14 14:15:00,284.65,284.86,284.63,284.78,372887.0,258.436,258.6267,258.4179,258.5541,372887.0
2019-05-14 14:20:00,284.78,284.99,284.78,284.94,473856.0,258.5541,258.7447,258.5541,258.6993,473856.0
2019-05-14 14:25:00,284.92,285.05,284.84,284.89,572327.0,258.6812,258.7992,258.6085,258.6539,572327.0
2019-05-14 14:30:00,284.88,284.94,284.67,284.83,445619.0,258.6449,258.6993,258.4542,258.5995,445619.0
2019-05-14 14:35:00,284.83,284.94,284.8,284.92,257294.0,258.5995,258.6993,258.5722,258.6812,257294.0
2019-05-14 14:40:00,284.93,284.96,284.82,284.92,487950.0,258.6902,258.7175,258.5904,258.6812,487950.0
2019-05-14 14:45:00,284.91,284.91,284.26,284.34,1154051.0,258.6721,258.6721,258.0819,258.1546,1154051.0
2019-05-14 14:50:00,284.35,284.37,284.03,284.05,1090116.0,258.1637,258.1818,257.8731,257.8913,1090116.0
2019-05-14 14:55:00,284.05,284.36,284.05,284.31,446686.0,257.8913,258.1727,257.8913,258.1273,446686.0
2019-05-14 15:00:00,284.31,284.52,284.14,284.46,498124.0,258.1273,258.318,257.973,258.2635,498124.0
2019-05-14 15:05:00,284.45,284.77,284.33,284.74,933176.0,258.2545,258.545,258.1455,258.5177,933176.0
2019-05-14 15:10:00,284.73,284.77,284.32,284.46,578444.0,258.5087,258.545,258.1364,258.2635,578444.0
2019-05-14 15:15:00,284.47,284.5,284.28,284.47,489199.0,258.2726,258.2998,258.1001,258.2726,489199.0
2019-05-14 15:20:00,284.48,284.58,284.3,284.42,460525.0,258.2817,258.3725,258.1183,258.2272,460525.0
2019-05-14 15:25:00,284.43,284.59,284.36,284.39,414296.0,258.2363,258.3816,258.1727,258.2,414296.0
2019-05-14 15:30:00,284.38,284.38,283.6,283.66,1801044.0,258.1909,258.1909,257.4827,257.5372,1801044.0
2019-05-14 15:35:00,283.67,283.86,283.57,283.76,1259124.0,257.5463,257.7188,257.4555,257.628,1259124.0
2019-05-14 15:40:00,283.76,284.02,283.71,283.78,967324.0,257.628,257.8641,257.5826,257.6462,967324.0
2019-05-14 15:45:00,283.79,283.9,283.47,283.78,1618891.0,257.6552,257.7551,257.3647,257.6462,1618891.0
2019-05-14 15:50:00,283.78,283.81,283.43,283.76,1786134.0,257.6462,257.6734,257.3284,257.628,1786134.0
2019-05-14 15:55:00,283.77,283.86,283.17,283.33,4597843.0,257.6371,257.7188,257.0923,257.2376,4597843.0
2019-05-15 09:30:00,281.59,281.88,281.36,281.8,1787878.0,255.6578,255.9211,255.449,255.8485,1787878.0
2019-05-15 09:35:00,281.8,282.16,281.67,282.04,1129355.0,255.8485,256.1753,255.7305,256.0664,1129355.0
2019-05-15 09:40:00,282.05,282.15,281.6,281.89,937702.0,256.0755,256.1663,255.6669,255.9302,937702.0
2019-05-15 09:45:00,281.88,282.44,281.8,282.15,1221267.0,255.9211,256.4296,255.8485,256.1663,1221267.0
2019-05-15 09:50:00,282.16,282.46,281.95,282.23,1219796.0,256.1753,256.4477,255.9847,256.2389,1219796.0
2019-05-15 09:55:00,282.23,282.48,282.21,282.27,793940.0,256.2389,256.4659,256.2207,256.2752,793940.0
2019-05-15 10:00:00,282.27,282.49,282.05,282.14,1328396.0,256.2752,256.475,256.0755,256.1572,1328396.0
2019-05-15 10:05:00,282.13,282.32,281.9,282.21,633978.0,256.1481,256.3206,255.9393,256.2207,633978.0
2019-05-15 10:10:00,282.2,283.6,281.85,283.57,3116783.0,256.2117,257.4827,255.8939,257.4555,3116783.0
2019-05-15 10:15:00,283.57,283.78,282.77,283.03,2004190.0,257.4555,257.6462,256.7292,256.9652,2004190.0
2019-05-15 10:20:00,283.03,283.35,282.93,283.34,663401.0,256.9652,257.2558,256.8744,257.2467,663401.0
2019-05-15 10:25:00,283.33,284.08,283.31,283.95,1192940.0,257.2376,257.9185,257.2194,257.8005,1192940.0
2019-05-15 10:30:00,283.96,284.18,283.83,283.98,916018.0,257.8096,258.0093,257.6915,257.8277,916018.0
2019-05-15 10:35:00,283.98,284.09,283.75,283.84,759592.0,257.8277,257.9276,257.6189,257.7006,759592.0
2019-05-15 10:40:00,283.83,284.22,283.83,284.06,630718.0,257.6915,258.0456,257.6915,257.9004,630718.0
2019-05-15 10:45:00,284.05,284.22,283.92,284.2,673430.0,257.8913,258.0456,257.7733,258.0275,673430.0
2019-05-15 10:50:00,284.2,284.47,284.12,284.34,772777.0,258.0275,258.2726,257.9548,258.1546,772777.0
2019-05-15 10:55:00,284.33,284.51,284.12,284.25,879836.0,258.1455,258.3089,257.9548,258.0729,879836.0
2019-05-15 11:00:00,284.25,284.33,283.84,283.99,815255.0,258.0729,258.1455,257.7006,257.8368,815255.0
2019-05-15 11:05:00,284.0,284.14,283.84,284.09,423500.0,257.8459,257.973,257.7006,257.9276,423500.0
2019-05-15 11:10:00,284.09,284.32,284.04,284.22,363458.0,257.9276,258.1364,257.8822,258.0456,363458.0
2019-05-15 11:15:00,284.19,284.38,284.1,284.36,349145.0,258.0184,258.1909,257.9367,258.1727,349145.0
2019-05-15 11:20:00,284.36,284.53,284.27,284.52,668296.0,258.1727,258.3271,258.091,258.318,668296.0
2019-05-15 11:25:00,284.51,284.97,284.51,284.94,1066935.0,258.3089,258.7266,258.3089,258.6993,1066935.0
2019-05-15 11:30:00,284.94,285.05,284.73,284.97,857004.0,258.6993,258.7992,258.5087,258.7266,857004.0
2019-05-15 11:35:00,284.97,285.0,284.71,284.74,428636.0,258.7266,258.7538,258.4905,258.5177,428636.0
2019-05-15 11:40:00,284.75,285.07,284.7,285.0,365697.0,258.5268,258.8174,258.4814,258.7538,365697.0
2019-05-15 11:45:00,285.01,285.05,284.78,284.86,529282.0,258.7629,258.7992,258.5541,258.6267,529282.0
2019-05-15 11:50:00,284.87,285.28,284.81,285.11,692377.0,258.6358,259.008,258.5813,258.8537,692377.0
2019-05-15 11:55:00,285.11,285.24,285.08,285.16,578301.0,258.8537,258.9717,258.8264,258.8991,578301.0
2019-05-15 12:00:00,285.16,285.37,285.16,285.35,402396.0,258.8991,259.0897,258.8991,259.0716,402396.0
2019-05-15 12:05:00,285.35,285.56,285.21,285.36,640209.0,259.0716,259.2622,258.9445,259.0806,640209.0
2019-05-15 12:10:00,285.36,285.38,285.08,285.23,590771.0,259.0806,259.0988,258.8264,258.9626,590771.0
2019-05-15 12:15:00,285.23,285.24,284.92,284.95,460666.0,258.9626,258.9717,258.6812,258.7084,460666.0
2019-05-15 12:20:00,284.96,285.12,284.85,284.88,349260.0,258.7175,258.8628,258.6176,258.6449,349260.0
2019-05-15 12:25:00,284.88,284.98,284.81,284.97,399939.0,258.6449,258.7356,258.5813,258.7266,399939.0
2019-05-15 12:30:00,284.97,285.11,284.89,285.04,431919.0,258.7266,258.8537,258.6539,258.7901,431919.0
2019-05-15 12:35:00,285.05,285.05,284.81,284.98,278752.0,258.7992,258.7992,258.5813,258.7356,278752.0
2019-05-15 12:40:00,284.98,285.13,284.95,285.12,365074.0,258.7356,258.8718,258.7084,258.8628,365074.0
2019-05-15 12:45:00,285.12,285.3,285.11,285.24,389981.0,258.8628,259.0262,258.8537,258.9717,389981.0
2019-05-15 12:50:00,285.25,285.26,284.98,284.99,404626.0,258.9808,258.9899,258.7356,258.7447,404626.0
2019-05-15 12:55:00,285.01,285.04,284.7,284.89,482252.0,258.7629,258.7901,258.4814,258.6539,482252.0
2019-05-15 13:00:00,284.89,285.05,284.83,285.01,262096.0,258.6539,258.7992,258.5995,258.7629,262096.0
2019-05-15 13:05:00,285.01,285.13,284.89,284.95,281886.0,258.7629,258.8718,258.6539,258.7084,281886.0
2019-05-15 13:10:00,284.96,285.09,284.94,284.94,280934.0,258.7175,258.8355,258.6993,258.6993,280934.0
2019-05-15 13:15:00,284.94,285.04,284.74,284.81,384658.0,258.6993,258.7901,258.5177,258.5813,384658.0
2019-05-15 13:20:00,284.81,284.89,284.71,284.75,441345.0,258.5813,258.6539,258.4905,258.5268,441345.0
2019-05-15 13:25:00,284.76,284.93,284.76,284.88,191141.0,258.5359,258.6902,258.5359,258.6449,191141.0
2019-05-15 13:30:00,284.88,285.19,284.88,285.17,415576.0,258.6449,258.9263,258.6449,258.9081,415576.0
2019-05-15 13:35:00,285.18,285.33,285.14,285.31,256482.0,258.9172,259.0534,258.8809,259.0353,256482.0
2019-05-15 13:40:00,285.3,285.34,285.12,285.15,258964.0,259.0262,259.0625,258.8628,258.89,258964.0
2019-05-15 13:45:00,285.16,285.42,285.12,285.41,346774.0,258.8991,259.1351,258.8628,259.126,346774.0
2019-05-15 13:50:00,285.41,285.44,285.27,285.3,184851.0,259.126,259.1533,258.9989,259.0262,184851.0
2019-05-15 13:55:00,285.31,285.5,285.3,285.44,535501.0,259.0353,259.2078,259.0262,259.1533,535501.0
2019-05-15 14:00:00,285.43,285.55,285.4,285.5,440507.0,259.1442,259.2532,259.117,259.2078,440507.0
2019-05-15 14:05:00,285.5,285.62,285.39,285.44,529268.0,259.2078,259.3167,259.1079,259.1533,529268.0
2019-05-15 14:10:00,285.44,285.65,285.44,285.61,269783.0,259.1533,259.3439,259.1533,259.3076,269783.0
2019-05-15 14:15:00,285.6,285.62,285.47,285.54,256213.0,259.2985,259.3167,259.1805,259.2441,256213.0
2019-05-15 14:20:00,285.55,285.68,285.54,285.66,458475.0,259.2532,259.3712,259.2441,259.353,458475.0
2019-05-15 14:25:00,285.66,285.68,285.45,285.55,260642.0,259.353,259.3712,259.1624,259.2532,260642.0
2019-05-15 14:30:00,285.54,285.64,285.47,285.58,292955.0,259.2441,259.3349,259.1805,259.2804,292955.0
2019-05-15 14:35:00,285.56,285.58,285.42,285.55,268762.0,259.2622,259.2804,259.1351,259.2532,268762.0
2019-05-15 14:40:00,285.55,285.61,285.5,285.57,257086.0,259.2532,259.3076,259.2078,259.2713,257086.0
2019-05-15 14:45:00,285.57,285.75,285.55,285.74,407731.0,259.2713,259.4347,259.2532,259.4257,407731.0
2019-05-15 14:50:00,285.74,285.76,285.3,285.37,729994.0,259.4257,259.4438,259.0262,259.0897,729994.0
2019-05-15 14:55:00,285.36,285.38,285.26,285.3,876493.0,259.0806,259.0988,258.9899,259.0262,876493.0
2019-05-15 15:00:00,285.29,285.41,285.15,285.19,687871.0,259.0171,259.126,258.89,258.9263,687871.0
2019-05-15 15:05:00,285.19,285.39,285.18,285.35,422754.0,258.9263,259.1079,258.9172,259.0716,422754.0
2019-05-15 15:10:00,285.35,285.43,285.21,285.38,449542.0,259.0716,259.1442,258.9445,259.0988,449542.0
2019-05-15 15:15:00,285.38,285.49,285.3,285.45,312341.0,259.0988,259.1987,259.0262,259.1624,312341.0
2019-05-15 15:20:00,285.44,285.68,285.42,285.66,447308.0,259.1533,259.3712,259.1351,259.353,447308.0
2019-05-15 15:25:00,285.66,285.74,285.58,285.66,638517.0,259.353,259.4257,259.2804,259.353,638517.0
2019-05-15 15:30:00,285.66,285.77,285.45,285.55,872076.0,259.353,259.4529,259.1624,259.2532,872076.0
2019-05-15 15:35:00,285.54,285.62,285.3,285.42,847260.0,259.2441,259.3167,259.0262,259.1351,847260.0
2019-05-15 15:40:00,285.42,285.43,285.28,285.33,691213.0,259.1351,259.1442,259.008,259.0534,691213.0
2019-05-15 15:45:00,285.33,285.34,285.15,285.18,1829806.0,259.0534,259.0625,258.89,258.9172,1829806.0
2019-05-15 15:50:00,285.17,285.41,285.16,285.34,1478517.0,258.9081,259.126,258.8991,259.0625,1478517.0
2019-05-15 15:55:00,285.33,285.4,284.97,285.06,3072306.0,259.0534,259.117,258.7266,258.8083,3072306.0
2019-05-16 09:30:00,285.84,286.18,285.76,286.17,1122179.0,259.5164,259.8251,259.4438,259.8161,1122179.0
2019-05-16 09:35:00,286.18,286.53,286.02,286.51,908665.0,259.8251,260.1429,259.6799,260.1247,908665.0
2019-05-16 09:40:00,286.51,286.99,286.51,286.88,1046997.0,260.1247,260.5605,260.1247,260.4607,1046997.0
2019-05-16 09:45:00,286.89,287.17,286.87,287.12,1165032.0,260.4697,260.724,260.4516,260.6786,1165032.0
2019-05-16 09:50:00,287.13,287.53,287.11,287.4,1150127.0,260.6876,261.0508,260.6695,260.9328,1150127.0
2019-05-16 09:55:00,287.4,287.76,287.38,287.63,1451939.0,260.9328,261.2596,260.9146,261.1416,1451939.0
2019-05-16 10:00:00,287.63,287.78,287.58,287.7,1038655.0,261.1416,261.2778,261.0962,261.2052,1038655.0
2019-05-16 10:05:00,287.72,287.85,287.59,287.71,1244660.0,261.2233,261.3413,261.1053,261.2142,1244660.0
2019-05-16 10:10:00,287.72,287.78,287.57,287.6,773089.0,261.2233,261.2778,261.0871,261.1144,773089.0
2019-05-16 10:15:00,287.61,288.04,287.61,288.01,912820.0,261.1234,261.5138,261.1234,261.4866,912820.0
2019-05-16 10:20:00,288.0,288.14,287.95,288.08,807864.0,261.4775,261.6046,261.4321,261.5502,807864.0
2019-05-16 10:25:00,288.09,288.37,288.04,288.35,844239.0,261.5592,261.8135,261.5138,261.7953,844239.0
2019-05-16 10:30:00,288.35,288.43,288.12,288.24,1438891.0,261.7953,261.8679,261.5865,261.6954,1438891.0
2019-05-16 10:35:00,288.24,288.3,288.14,288.26,450962.0,261.6954,261.7499,261.6046,261.7136,450962.0
2019-05-16 10:40:00,288.27,288.51,288.27,288.37,641791.0,261.7227,261.9406,261.7227,261.8135,641791.0
2019-05-16 10:45:00,288.38,288.41,288.23,288.36,447917.0,261.8225,261.8498,261.6863,261.8044,447917.0
2019-05-16 10:50:00,288.36,288.55,288.27,288.44,531136.0,261.8044,261.9769,261.7227,261.877,531136.0
2019-05-16 10:55:00,288.44,288.58,288.41,288.55,540550.0,261.877,262.0041,261.8498,261.9769,540550.0
2019-05-16 11:00:00,288.55,288.68,288.36,288.38,757108.0,261.9769,262.0949,261.8044,261.8225,757108.0
2019-05-16 11:05:00,288.36,288.43,288.2,288.26,440641.0,261.8044,261.8679,261.6591,261.7136,440641.0
2019-05-16 11:10:00,288.26,288.43,288.19,288.42,382194.0,261.7136,261.8679,261.65,261.8588,382194.0
2019-05-16 11:15:00,288.42,288.71,288.37,288.65,750125.0,261.8588,262.1221,261.8135,262.0677,750125.0
2019-05-16 11:20:00,288.65,288.83,288.55,288.55,687721.0,262.0677,262.2311,261.9769,261.9769,687721.0
2019-05-16 11:25:00,288.56,288.72,288.55,288.58,357520.0,261.986,262.1312,261.9769,262.0041,357520.0
2019-05-16 11:30:00,288.58,288.76,288.5,288.74,403707.0,262.0041,262.1675,261.9315,262.1494,403707.0
2019-05-16 11:35:00,288.74,288.88,288.73,288.82,385639.0,262.1494,262.2765,262.1403,262.222,385639.0
2019-05-16 11:40:00,288.82,289.04,288.78,289.0,730426.0,262.222,262.4217,262.1857,262.3854,730426.0
2019-05-16 11:45:00,289.0,289.03,288.76,288.81,570074.0,262.3854,262.4127,262.1675,262.2129,570074.0
2019-05-16 11:50:00,288.81,288.93,288.7,288.75,316075.0,262.2129,262.3219,262.1131,262.1585,316075.0
2019-05-16 11:55:00,288.75,288.88,288.73,288.81,370937.0,262.1585,262.2765,262.1403,262.2129,370937.0
2019-05-16 12:00:00,288.81,288.86,288.68,288.8,414965.0,262.2129,262.2583,262.0949,262.2039,414965.0
2019-05-16 12:05:00,288.8,288.81,288.69,288.77,295348.0,262.2039,262.2129,262.104,262.1766,295348.0
2019-05-16 12:10:00,288.78,288.93,288.7,288.92,287123.0,262.1857,262.3219,262.1131,262.3128,287123.0
2019-05-16 12:15:00,288.92,289.21,288.92,289.13,725772.0,262.3128,262.5761,262.3128,262.5035,725772.0
2019-05-16 12:20:00,289.13,289.16,288.91,288.94,505135.0,262.5035,262.5307,262.3037,262.331,505135.0
2019-05-16 12:25:00,288.93,289.01,288.82,288.85,509670.0,262.3219,262.3945,262.222,262.2492,509670.0
2019-05-16 12:30:00,288.85,288.99,288.8,288.97,642646.0,262.2492,262.3764,262.2039,262.3582,642646.0
2019-05-16 12:35:00,288.97,288.97,288.69,288.74,536860.0,262.3582,262.3582,262.104,262.1494,536860.0
2019-05-16 12:40:00,288.75,288.79,288.55,288.62,527944.0,262.1585,262.1948,261.9769,262.0404,527944.0
2019-05-16 12:45:00,288.63,288.73,288.49,288.55,456322.0,262.0495,262.1403,261.9224,261.9769,456322.0
2019-05-16 12:50:00,288.54,288.58,288.41,288.51,540891.0,261.9678,262.0041,261.8498,261.9406,540891.0
2019-05-16 12:55:00,288.51,288.64,288.44,288.57,490664.0,261.9406,262.0586,261.877,261.995,490664.0
2019-05-16 13:00:00,288.58,288.7,288.27,288.36,736243.0,262.0041,262.1131,261.7227,261.8044,736243.0
2019-05-16 13:05:00,288.36,288.6,288.26,288.47,483722.0,261.8044,262.0223,261.7136,261.9042,483722.0
2019-05-16 13:10:00,288.47,288.7,288.46,288.6,214510.0,261.9042,262.1131,261.8952,262.0223,214510.0
2019-05-16 13:15:00,288.59,288.74,288.59,288.71,276325.0,262.0132,262.1494,262.0132,262.1221,276325.0
2019-05-16 13:20:00,288.72,288.78,288.55,288.56,324494.0,262.1312,262.1857,261.9769,261.986,324494.0
2019-05-16 13:25:00,288.55,288.71,288.53,288.61,399656.0,261.9769,262.1221,261.9587,262.0313,399656.0
2019-05-16 13:30:00,288.6,288.62,288.47,288.51,298686.0,262.0223,262.0404,261.9042,261.9406,298686.0
2019-05-16 13:35:00,288.52,288.58,288.34,288.37,260362.0,261.9496,262.0041,261.7862,261.8135,260362.0
2019-05-16 13:40:00,288.37,288.43,288.22,288.24,337064.0,261.8135,261.8679,261.6773,261.6954,337064.0
2019-05-16 13:45:00,288.23,288.31,288.02,288.07,544760.0,261.6863,261.759,261.4957,261.5411,544760.0
2019-05-16 13:50:00,288.07,288.18,287.98,288.08,484389.0,261.5411,261.6409,261.4594,261.5502,484389.0
2019-05-16 13:55:00,288.09,288.23,287.99,288.13,380496.0,261.5592,261.6863,261.4684,261.5956,380496.0
2019-05-16 14:00:00,288.13,288.26,287.98,288.11,518796.0,261.5956,261.7136,261.4594,261.5774,518796.0
2019-05-16 14:05:00,288.11,288.25,288.02,288.02,255667.0,261.5774,261.7045,261.4957,261.4957,255667.0
2019-05-16 14:10:00,288.03,288.14,287.88,288.14,544514.0,261.5048,261.6046,261.3686,261.6046,544514.0
2019-05-16 14:15:00,288.14,288.33,288.14,288.26,412417.0,261.6046,261.7771,261.6046,261.7136,412417.0
2019-05-16 14:20:00,288.27,288.46,288.15,288.44,354584.0,261.7227,261.8952,261.6137,261.877,354584.0
2019-05-16 14:25:00,288.44,288.61,288.39,288.59,653907.0,261.877,262.0313,261.8316,262.0132,653907.0
2019-05-16 14:30:00,288.59,288.68,288.51,288.55,559914.0,262.0132,262.0949,261.9406,261.9769,559914.0
2019-05-16 14:35:00,288.55,288.68,288.52,288.67,217735.0,261.9769,262.0949,261.9496,262.0858,217735.0
2019-05-16 14:40:00,288.67,288.7,288.48,288.55,451388.0,262.0858,262.1131,261.9133,261.9769,451388.0
2019-05-16 14:45:00,288.55,288.66,288.48,288.48,380550.0,261.9769,262.0767,261.9133,261.9133,380550.0
2019-05-16 14:50:00,288.5,288.55,288.12,288.13,722397.0,261.9315,261.9769,261.5865,261.5956,722397.0
2019-05-16 14:55:00,288.13,288.34,288.04,288.31,476345.0,261.5956,261.7862,261.5138,261.759,476345.0
2019-05-16 15:00:00,288.3,288.3,287.94,288.08,689214.0,261.7499,261.7499,261.4231,261.5502,689214.0
2019-05-16 15:05:00,288.09,288.14,287.71,287.84,1106507.0,261.5592,261.6046,261.2142,261.3323,1106507.0
2019-05-16 15:10:00,287.85,287.95,287.73,287.8,672579.0,261.3413,261.4321,261.2324,261.2959,672579.0
2019-05-16 15:15:00,287.8,287.82,287.61,287.66,1055138.0,261.2959,261.3141,261.1234,261.1688,1055138.0
2019-05-16 15:20:00,287.66,287.88,287.64,287.84,681971.0,261.1688,261.3686,261.1507,261.3323,681971.0
2019-05-16 15:25:00,287.85,287.99,287.78,287.97,579652.0,261.3413,261.4684,261.2778,261.4503,579652.0
2019-05-16 15:30:00,287.96,287.97,287.55,287.78,890927.0,261.4412,261.4503,261.069,261.2778,890927.0
2019-05-16 15:35:00,287.78,287.84,287.47,287.5,959141.0,261.2778,261.3323,260.9963,261.0236,959141.0
2019-05-16 15:40:00,287.52,287.57,287.13,287.22,1204862.0,261.0417,261.0871,260.6876,260.7694,1204862.0
2019-05-16 15:45:00,287.22,287.42,287.11,287.35,1455003.0,260.7694,260.9509,260.6695,260.8874,1455003.0
2019-05-16 15:50:00,287.35,287.45,287.1,287.36,2286644.0,260.8874,260.9782,260.6604,260.8965,2286644.0
2019-05-16 15:55:00,287.35,287.66,287.27,287.63,3839641.0,260.8874,261.1688,260.8148,261.1416,3839641.0
2019-05-17 09:30:00,285.14,286.02,285.13,285.75,2415237.0,258.8809,259.6799,258.8718,259.4347,2415237.0
2019-05-17 09:35:00,285.76,286.2,285.72,286.18,1156474.0,259.4438,259.8433,259.4075,259.8251,1156474.0
2019-05-17 09:40:00,286.17,286.59,286.13,286.24,1276250.0,259.8161,260.1974,259.7797,259.8796,1276250.0
2019-05-17 09:45:00,286.23,286.55,286.21,286.41,990579.0,259.8705,260.1611,259.8524,260.034,990579.0
2019-05-17 09:50:00,286.41,286.41,285.63,285.8,1043225.0,260.034,260.034,259.3258,259.4801,1043225.0
2019-05-17 09:55:00,285.8,286.05,285.68,285.93,593922.0,259.4801,259.7071,259.3712,259.5982,593922.0
2019-05-17 10:00:00,285.92,286.48,285.88,286.02,1351861.0,259.5891,260.0975,259.5528,259.6799,1351861.0
2019-05-17 10:05:00,286.0,286.23,285.86,286.09,489533.0,259.6617,259.8705,259.5346,259.7434,489533.0
2019-05-17 10:10:00,286.09,286.28,285.65,285.76,806995.0,259.7434,259.9159,259.3439,259.4438,806995.0
2019-05-17 10:15:00,285.76,286.44,285.63,286.38,1088286.0,259.4438,260.0612,259.3258,260.0067,1088286.0
2019-05-17 10:20:00,286.4,286.86,286.33,286.83,1391620.0,260.0249,260.4425,259.9613,260.4153,1391620.0
2019-05-17 10:25:00,286.84,287.17,286.65,286.93,799719.0,260.4244,260.724,260.2518,260.5061,799719.0
2019-05-17 10:30:00,286.92,287.1,286.85,287.0,535233.0,260.497,260.6604,260.4334,260.5696,535233.0
2019-05-17 10:35:00,287.01,287.02,286.57,286.77,507311.0,260.5787,260.5878,260.1792,260.3608,507311.0
2019-05-17 10:40:00,286.77,287.16,286.77,287.1,769969.0,260.3608,260.7149,260.3608,260.6604,769969.0
2019-05-17 10:45:00,287.07,287.28,287.02,287.28,634894.0,260.6332,260.8238,260.5878,260.8238,634894.0
2019-05-17 10:50:00,287.27,287.84,287.23,287.81,1057357.0,260.8148,261.3323,260.7784,261.305,1057357.0
2019-05-17 10:55:00,287.81,288.39,287.73,288.08,1661606.0,261.305,261.8316,261.2324,261.5502,1661606.0
2019-05-17 11:00:00,288.08,288.43,288.06,288.23,953777.0,261.5502,261.8679,261.532,261.6863,953777.0
2019-05-17 11:05:00,288.21,288.6,288.19,288.42,800597.0,261.6682,262.0223,261.65,261.8588,800597.0
2019-05-17 11:10:00,288.44,288.57,288.38,288.44,597021.0,261.877,261.995,261.8225,261.877,597021.0
2019-05-17 11:15:00,288.44,288.59,288.1,288.17,1082274.0,261.877,262.0132,261.5683,261.6319,1082274.0
2019-05-17 11:20:00,288.16,288.31,288.1,288.21,572476.0,261.6228,261.759,261.5683,261.6682,572476.0
2019-05-17 11:25:00,288.22,288.26,288.05,288.1,596685.0,261.6773,261.7136,261.5229,261.5683,596685.0
2019-05-17 11:30:00,288.1,288.16,287.76,287.88,827821.0,261.5683,261.6228,261.2596,261.3686,827821.0
2019-05-17 11:35:00,287.87,287.88,287.6,287.63,474191.0,261.3595,261.3686,261.1144,261.1416,474191.0
2019-05-17 11:40:00,287.63,287.64,287.18,287.42,773255.0,261.1416,261.1507,260.733,260.9509,773255.0
2019-05-17 11:45:00,287.42,287.61,287.31,287.33,802131.0,260.9509,261.1234,260.8511,260.8692,802131.0
2019-05-17 11:50:00,287.33,287.58,287.12,287.58,557689.0,260.8692,261.0962,260.6786,261.0962,557689.0
2019-05-17 11:55:00,287.59,287.62,287.34,287.53,438302.0,261.1053,261.1325,260.8783,261.0508,438302.0
2019-05-17 12:00:00,287.53,287.6,287.24,287.26,488872.0,261.0508,261.1144,260.7875,260.8057,488872.0
2019-05-17 12:05:00,287.25,287.27,286.82,287.04,956201.0,260.7966,260.8148,260.4062,260.6059,956201.0
2019-05-17 12:10:00,287.04,287.12,286.79,286.8,442505.0,260.6059,260.6786,260.379,260.388,442505.0
2019-05-17 12:15:00,286.8,287.22,286.75,287.1,628078.0,260.388,260.7694,260.3426,260.6604,628078.0
2019-05-17 12:20:00,287.11,287.27,287.05,287.16,246683.0,260.6695,260.8148,260.615,260.7149,246683.0
2019-05-17 12:25:00,287.16,287.24,286.92,287.03,341710.0,260.7149,260.7875,260.497,260.5969,341710.0
2019-05-17 12:30:00,287.03,287.1,286.8,286.94,466304.0,260.5969,260.6604,260.388,260.5151,466304.0
2019-05-17 12:35:00,286.93,287.14,286.83,287.04,632323.0,260.5061,260.6967,260.4153,260.6059,632323.0
2019-05-17 12:40:00,287.04,287.52,287.0,287.46,680458.0,260.6059,261.0417,260.5696,260.9873,680458.0
2019-05-17 12:45:00,287.46,287.51,287.31,287.43,303777.0,260.9873,261.0327,260.8511,260.96,303777.0
2019-05-17 12:50:00,287.42,287.57,287.3,287.56,343532.0,260.9509,261.0871,260.842,261.078,343532.0
2019-05-17 12:55:00,287.55,287.56,287.35,287.4,173928.0,261.069,261.078,260.8874,260.9328,173928.0
2019-05-17 13:00:00,287.39,287.57,287.32,287.39,300436.0,260.9237,261.0871,260.8601,260.9237,300436.0
2019-05-17 13:05:00,287.4,287.69,287.38,287.68,280626.0,260.9328,261.1961,260.9146,261.187,280626.0
2019-05-17 13:10:00,287.68,287.77,287.55,287.64,336592.0,261.187,261.2687,261.069,261.1507,336592.0
2019-05-17 13:15:00,287.63,287.86,287.61,287.72,379562.0,261.1416,261.3504,261.1234,261.2233,379562.0
2019-05-17 13:20:00,287.71,287.89,287.69,287.71,151201.0,261.2142,261.3777,261.1961,261.2142,151201.0
2019-05-17 13:25:00,287.72,287.74,287.43,287.43,415027.0,261.2233,261.2415,260.96,260.96,415027.0
2019-05-17 13:30:00,287.44,287.59,287.21,287.58,333825.0,260.9691,261.1053,260.7603,261.0962,333825.0
2019-05-17 13:35:00,287.59,287.72,287.57,287.69,240855.0,261.1053,261.2233,261.0871,261.1961,240855.0
2019-05-17 13:40:00,287.69,287.79,287.32,287.52,588791.0,261.1961,261.2869,260.8601,261.0417,588791.0
2019-05-17 13:45:00,287.53,287.7,287.35,287.61,319843.0,261.0508,261.2052,260.8874,261.1234,319843.0
2019-05-17 13:50:00,287.62,287.65,287.5,287.61,185521.0,261.1325,261.1598,261.0236,261.1234,185521.0
2019-05-17 13:55:00,287.62,287.73,287.54,287.64,183843.0,261.1325,261.2324,261.0599,261.1507,183843.0
2019-05-17 14:00:00,287.64,287.81,287.53,287.62,369494.0,261.1507,261.305,261.0508,261.1325,369494.0
2019-05-17 14:05:00,287.61,287.64,287.38,287.54,321443.0,261.1234,261.1507,260.9146,261.0599,321443.0
2019-05-17 14:10:00,287.55,287.59,287.26,287.4,245552.0,261.069,261.1053,260.8057,260.9328,245552.0
2019-05-17 14:15:00,287.4,287.45,287.26,287.42,334179.0,260.9328,260.9782,260.8057,260.9509,334179.0
2019-05-17 14:20:00,287.41,287.48,287.28,287.4,210521.0,260.9419,261.0054,260.8238,260.9328,210521.0
2019-05-17 14:25:00,287.4,287.43,287.23,287.35,315085.0,260.9328,260.96,260.7784,260.8874,315085.0
2019-05-17 14:30:00,287.36,287.37,287.16,287.17,636903.0,260.8965,260.9055,260.7149,260.724,636903.0
2019-05-17 14:35:00,287.17,287.41,287.16,287.3,243397.0,260.724,260.9419,260.7149,260.842,243397.0
2019-05-17 14:40:00,287.3,287.36,287.08,287.34,633261.0,260.842,260.8965,260.6423,260.8783,633261.0
2019-05-17 14:45:00,287.35,287.41,287.28,287.41,167311.0,260.8874,260.9419,260.8238,260.9419,167311.0
2019-05-17 14:50:00,287.4,287.5,287.34,287.36,196527.0,260.9328,261.0236,260.8783,260.8965,196527.0
2019-05-17 14:55:00,287.35,287.55,287.33,287.47,204250.0,260.8874,261.069,260.8692,260.9963,204250.0
2019-05-17 15:00:00,287.47,287.53,286.57,286.64,1854218.0,260.9963,261.0508,260.1792,260.2428,1854218.0
2019-05-17 15:05:00,286.64,286.65,286.11,286.14,1597299.0,260.2428,260.2518,259.7616,259.7888,1597299.0
2019-05-17 15:10:00,286.15,286.3,285.9,286.17,1568705.0,259.7979,259.9341,259.5709,259.8161,1568705.0
2019-05-17 15:15:00,286.16,286.24,285.83,285.99,1401565.0,259.807,259.8796,259.5074,259.6526,1401565.0
2019-05-17 15:20:00,285.99,286.37,285.9,286.26,1124396.0,259.6526,259.9976,259.5709,259.8978,1124396.0
2019-05-17 15:25:00,286.27,286.55,286.07,286.48,1212180.0,259.9068,260.1611,259.7253,260.0975,1212180.0
2019-05-17 15:30:00,286.48,286.49,285.98,286.19,1782659.0,260.0975,260.1066,259.6436,259.8342,1782659.0
2019-05-17 15:35:00,286.19,286.38,285.9,285.9,1156938.0,259.8342,260.0067,259.5709,259.5709,1156938.0
2019-05-17 15:40:00,285.91,286.42,285.57,286.17,2129676.0,259.58,260.043,259.2713,259.8161,2129676.0
2019-05-17 15:45:00,286.16,286.23,285.7,286.0,1509677.0,259.807,259.8705,259.3893,259.6617,1509677.0
2019-05-17 15:50:00,286.0,286.25,285.78,286.01,2253790.0,259.6617,259.8887,259.462,259.6708,2253790.0
2019-05-17 15:55:00,286.01,286.41,285.88,285.9,4033329.0,259.6708,260.034,259.5528,259.5709,4033329.0
2019-05-20 09:30:00,284.06,284.25,283.83,284.08,1794662.0,257.9004,258.0729,257.6915,257.9185,1794662.0
2019-05-20 09:35:00,284.08,284.11,283.19,283.52,1760885.0,257.9185,257.9458,257.1105,257.4101,1760885.0
2019-05-20 09:40:00,283.53,283.96,283.36,283.9,1564770.0,257.4192,257.8096,257.2648,257.7551,1564770.0
2019-05-20 09:45:00,283.9,284.54,283.88,284.01,1244524.0,257.7551,258.3362,257.7369,257.855,1244524.0
2019-05-20 09:50:00,284.02,284.04,283.55,283.97,936349.0,257.8641,257.8822,257.4373,257.8187,936349.0
2019-05-20 09:55:00,283.97,284.7,283.95,284.5,1027060.0,257.8187,258.4814,257.8005,258.2998,1027060.0
2019-05-20 10:00:00,284.5,284.51,284.07,284.26,663537.0,258.2998,258.3089,257.9094,258.0819,663537.0
2019-05-20 10:05:00,284.25,284.71,284.21,284.58,873187.0,258.0729,258.4905,258.0366,258.3725,873187.0
2019-05-20 10:10:00,284.59,284.76,284.27,284.49,723491.0,258.3816,258.5359,258.091,258.2908,723491.0
2019-05-20 10:15:00,284.49,284.7,284.35,284.46,787110.0,258.2908,258.4814,258.1637,258.2635,787110.0
2019-05-20 10:20:00,284.45,284.89,284.37,284.83,873109.0,258.2545,258.6539,258.1818,258.5995,873109.0
2019-05-20 10:25:00,284.82,285.18,284.79,284.98,1221567.0,258.5904,258.9172,258.5631,258.7356,1221567.0
2019-05-20 10:30:00,284.96,285.31,284.79,285.28,713503.0,258.7175,259.0353,258.5631,259.008,713503.0
2019-05-20 10:35:00,285.29,285.43,285.13,285.21,670415.0,259.0171,259.1442,258.8718,258.9445,670415.0
2019-05-20 10:40:00,285.19,285.4,284.94,284.99,536260.0,258.9263,259.117,258.6993,258.7447,536260.0
2019-05-20 10:45:00,285.0,285.07,284.76,284.79,404696.0,258.7538,258.8174,258.5359,258.5631,404696.0
2019-05-20 10:50:00,284.79,284.92,284.66,284.71,600768.0,258.5631,258.6812,258.4451,258.4905,600768.0
2019-05-20 10:55:00,284.72,285.25,284.72,285.17,472507.0,258.4996,258.9808,258.4996,258.9081,472507.0
2019-05-20 11:00:00,285.17,285.35,284.68,284.77,542832.0,258.9081,259.0716,258.4633,258.545,542832.0
2019-05-20 11:05:00,284.78,284.84,284.53,284.56,609907.0,258.5541,258.6085,258.3271,258.3543,609907.0
2019-05-20 11:10:00,284.56,284.9,284.55,284.67,316179.0,258.3543,258.663,258.3452,258.4542,316179.0
2019-05-20 11:15:00,284.66,284.72,284.42,284.51,329412.0,258.4451,258.4996,258.2272,258.3089,329412.0
2019-05-20 11:20:00,284.51,284.61,284.32,284.57,475855.0,258.3089,258.3997,258.1364,258.3634,475855.0
2019-05-20 11:25:00,284.57,284.84,284.45,284.71,1198932.0,258.3634,258.6085,258.2545,258.4905,1198932.0
2019-05-20 11:30:00,284.71,285.09,284.7,284.85,548932.0,258.4905,258.8355,258.4814,258.6176,548932.0
2019-05-20 11:35:00,284.85,284.86,284.25,284.35,609292.0,258.6176,258.6267,258.0729,258.1637,609292.0
2019-05-20 11:40:00,284.36,284.58,284.28,284.58,473822.0,258.1727,258.3725,258.1001,258.3725,473822.0
2019-05-20 11:45:00,284.58,284.89,284.55,284.79,426132.0,258.3725,258.6539,258.3452,258.5631,426132.0
2019-05-20 11:50:00,284.79,284.95,284.59,284.62,373048.0,258.5631,258.7084,258.3816,258.4088,373048.0
2019-05-20 11:55:00,284.63,284.74,284.4,284.64,354231.0,258.4179,258.5177,258.2091,258.427,354231.0
2019-05-20 12:00:00,284.63,284.85,284.45,284.8,449072.0,258.4179,258.6176,258.2545,258.5722,449072.0
2019-05-20 12:05:00,284.79,284.95,284.74,284.84,216858.0,258.5631,258.7084,258.5177,258.6085,216858.0
2019-05-20 12:10:00,284.84,285.1,284.83,285.06,377045.0,258.6085,258.8446,258.5995,258.8083,377045.0
2019-05-20 12:15:00,285.06,285.24,285.04,285.1,498961.0,258.8083,258.9717,258.7901,258.8446,498961.0
2019-05-20 12:20:00,285.1,285.18,285.0,285.04,234348.0,258.8446,258.9172,258.7538,258.7901,234348.0
2019-05-20 12:25:00,285.05,285.12,284.73,284.75,457315.0,258.7992,258.8628,258.5087,258.5268,457315.0
2019-05-20 12:30:00,284.75,284.83,284.44,284.58,630763.0,258.5268,258.5995,258.2454,258.3725,630763.0
2019-05-20 12:35:00,284.57,284.99,284.55,284.92,246996.0,258.3634,258.7447,258.3452,258.6812,246996.0
2019-05-20 12:40:00,284.92,284.92,284.62,284.67,480513.0,258.6812,258.6812,258.4088,258.4542,480513.0
2019-05-20 12:45:00,284.66,284.75,284.56,284.6,402187.0,258.4451,258.5268,258.3543,258.3906,402187.0
2019-05-20 12:50:00,284.6,284.74,284.4,284.41,258454.0,258.3906,258.5177,258.2091,258.2181,258454.0
2019-05-20 12:55:00,284.41,284.47,284.24,284.29,378941.0,258.2181,258.2726,258.0638,258.1092,378941.0
2019-05-20 13:00:00,284.29,284.38,284.09,284.15,553280.0,258.1092,258.1909,257.9276,257.9821,553280.0
2019-05-20 13:05:00,284.15,284.3,284.11,284.21,301836.0,257.9821,258.1183,257.9458,258.0366,301836.0
2019-05-20 13:10:00,284.22,284.39,284.22,284.33,225735.0,258.0456,258.2,258.0456,258.1455,225735.0
2019-05-20 13:15:00,284.34,284.5,284.34,284.4,216658.0,258.1546,258.2998,258.1546,258.2091,216658.0
2019-05-20 13:20:00,284.4,284.51,284.22,284.33,230240.0,258.2091,258.3089,258.0456,258.1455,230240.0
2019-05-20 13:25:00,284.33,284.52,284.21,284.47,171531.0,258.1455,258.318,258.0366,258.2726,171531.0
2019-05-20 13:30:00,284.47,284.59,284.36,284.47,162844.0,258.2726,258.3816,258.1727,258.2726,162844.0
2019-05-20 13:35:00,284.46,284.69,284.43,284.59,156175.0,258.2635,258.4723,258.2363,258.3816,156175.0
2019-05-20 13:40:00,284.61,284.65,284.53,284.55,303160.0,258.3997,258.436,258.3271,258.3452,303160.0
2019-05-20 13:45:00,284.56,284.72,284.41,284.59,294283.0,258.3543,258.4996,258.2181,258.3816,294283.0
2019-05-20 13:50:00,284.59,284.65,284.36,284.42,221897.0,258.3816,258.436,258.1727,258.2272,221897.0
2019-05-20 13:55:00,284.42,284.5,284.26,284.5,285398.0,258.2272,258.2998,258.0819,258.2998,285398.0
2019-05-20 14:00:00,284.49,284.55,284.19,284.25,313073.0,258.2908,258.3452,258.0184,258.0729,313073.0
2019-05-20 14:05:00,284.25,284.39,284.22,284.26,180251.0,258.0729,258.2,258.0456,258.0819,180251.0
2019-05-20 14:10:00,284.25,284.53,284.24,284.28,304817.0,258.0729,258.3271,258.0638,258.1001,304817.0
2019-05-20 14:15:00,284.28,284.33,284.14,284.25,201317.0,258.1001,258.1455,257.973,258.0729,201317.0
2019-05-20 14:20:00,284.25,284.31,284.1,284.1,282984.0,258.0729,258.1273,257.9367,257.9367,282984.0
2019-05-20 14:25:00,284.1,284.25,284.09,284.14,540746.0,257.9367,258.0729,257.9276,257.973,540746.0
2019-05-20 14:30:00,284.13,284.23,284.04,284.08,793932.0,257.9639,258.0547,257.8822,257.9185,793932.0
2019-05-20 14:35:00,284.09,284.09,283.61,283.68,1029323.0,257.9276,257.9276,257.4918,257.5554,1029323.0
2019-05-20 14:40:00,283.67,283.94,283.64,283.85,534760.0,257.5463,257.7914,257.519,257.7097,534760.0
2019-05-20 14:45:00,283.84,283.84,283.54,283.56,507828.0,257.7006,257.7006,257.4283,257.4464,507828.0
2019-05-20 14:50:00,283.56,283.71,283.48,283.61,548987.0,257.4464,257.5826,257.3738,257.4918,548987.0
2019-05-20 14:55:00,283.61,283.75,283.56,283.68,429847.0,257.4918,257.6189,257.4464,257.5554,429847.0
2019-05-20 15:00:00,283.68,283.76,283.47,283.53,457202.0,257.5554,257.628,257.3647,257.4192,457202.0
2019-05-20 15:05:00,283.53,283.65,283.38,283.43,450213.0,257.4192,257.5281,257.283,257.3284,450213.0
2019-05-20 15:10:00,283.44,283.47,283.12,283.32,908529.0,257.3375,257.3647,257.0469,257.2285,908529.0
2019-05-20 15:15:00,283.32,283.69,283.25,283.63,712148.0,257.2285,257.5644,257.165,257.51,712148.0
2019-05-20 15:20:00,283.64,283.75,283.45,283.52,742698.0,257.519,257.6189,257.3465,257.4101,742698.0
2019-05-20 15:25:00,283.53,283.83,283.43,283.81,868025.0,257.4192,257.6915,257.3284,257.6734,868025.0
2019-05-20 15:30:00,283.81,283.93,283.67,283.84,841154.0,257.6734,257.7823,257.5463,257.7006,841154.0
2019-05-20 15:35:00,283.84,284.24,283.8,284.09,1394233.0,257.7006,258.0638,257.6643,257.9276,1394233.0
2019-05-20 15:40:00,284.09,284.17,283.93,284.0,882069.0,257.9276,258.0002,257.7823,257.8459,882069.0
2019-05-20 15:45:00,283.99,284.1,283.91,283.95,1120701.0,257.8368,257.9367,257.7642,257.8005,1120701.0
2019-05-20 15:50:00,283.95,284.19,283.86,284.16,1522577.0,257.8005,258.0184,257.7188,257.9912,1522577.0
2019-05-20 15:55:00,284.16,284.24,283.93,283.97,2692926.0,257.9912,258.0638,257.7823,257.8187,2692926.0
2019-05-21 09:30:00,285.83,286.03,285.55,285.9,1521070.0,259.5074,259.6889,259.2532,259.5709,1521070.0
2019-05-21 09:35:00,285.94,286.11,285.72,285.88,1242114.0,259.6072,259.7616,259.4075,259.5528,1242114.0
2019-05-21 09:40:00,285.89,286.05,285.73,285.84,698935.0,259.5618,259.7071,259.4166,259.5164,698935.0
2019-05-21 09:45:00,285.83,286.05,285.57,285.96,734801.0,259.5074,259.7071,259.2713,259.6254,734801.0
2019-05-21 09:50:00,285.98,286.02,285.56,285.68,604337.0,259.6436,259.6799,259.2622,259.3712,604337.0
2019-05-21 09:55:00,285.68,285.85,285.56,285.78,426454.0,259.3712,259.5255,259.2622,259.462,426454.0
2019-05-21 10:00:00,285.77,286.01,285.67,285.83,736227.0,259.4529,259.6708,259.3621,259.5074,736227.0
2019-05-21 10:05:00,285.84,285.97,285.67,285.73,419115.0,259.5164,259.6345,259.3621,259.4166,419115.0
2019-05-21 10:10:00,285.74,285.89,285.55,285.69,485777.0,259.4257,259.5618,259.2532,259.3803,485777.0
2019-05-21 10:15:00,285.68,285.97,285.66,285.92,640373.0,259.3712,259.6345,259.353,259.5891,640373.0
2019-05-21 10:20:00,285.94,286.04,285.84,285.87,536827.0,259.6072,259.698,259.5164,259.5437,536827.0
2019-05-21 10:25:00,285.86,285.94,285.73,285.87,434365.0,259.5346,259.6072,259.4166,259.5437,434365.0
2019-05-21 10:30:00,285.88,286.18,285.78,286.17,570158.0,259.5528,259.8251,259.462,259.8161,570158.0
2019-05-21 10:35:00,286.17,286.19,285.98,286.18,569791.0,259.8161,259.8342,259.6436,259.8251,569791.0
2019-05-21 10:40:00,286.18,286.49,286.1,286.49,833290.0,259.8251,260.1066,259.7525,260.1066,833290.0
2019-05-21 10:45:00,286.49,286.64,286.42,286.45,545070.0,260.1066,260.2428,260.043,260.0703,545070.0
2019-05-21 10:50:00,286.45,286.79,286.41,286.68,683168.0,260.0703,260.379,260.034,260.2791,683168.0
2019-05-21 10:55:00,286.67,286.93,286.62,286.71,679534.0,260.27,260.5061,260.2246,260.3063,679534.0
2019-05-21 11:00:00,286.71,286.84,286.32,286.32,678236.0,260.3063,260.4244,259.9522,259.9522,678236.0
2019-05-21 11:05:00,286.33,286.53,286.31,286.48,489062.0,259.9613,260.1429,259.9432,260.0975,489062.0
2019-05-21 11:10:00,286.49,286.55,286.37,286.51,268089.0,260.1066,260.1611,259.9976,260.1247,268089.0
2019-05-21 11:15:00,286.51,286.58,286.42,286.48,341940.0,260.1247,260.1883,260.043,260.0975,341940.0
2019-05-21 11:20:00,286.48,286.52,286.25,286.42,357650.0,260.0975,260.1338,259.8887,260.043,357650.0
2019-05-21 11:25:00,286.42,286.56,286.4,286.5,206641.0,260.043,260.1701,260.0249,260.1157,206641.0
2019-05-21 11:30:00,286.5,286.54,286.28,286.32,365293.0,260.1157,260.152,259.9159,259.9522,365293.0
2019-05-21 11:35:00,286.32,286.43,286.25,286.4,211563.0,259.9522,260.0521,259.8887,260.0249,211563.0
2019-05-21 11:40:00,286.4,286.4,286.15,286.25,257021.0,260.0249,260.0249,259.7979,259.8887,257021.0
2019-05-21 11:45:00,286.25,286.33,286.13,286.17,235984.0,259.8887,259.9613,259.7797,259.8161,235984.0
2019-05-21 11:50:00,286.17,286.18,285.88,285.99,663337.0,259.8161,259.8251,259.5528,259.6526,663337.0
2019-05-21 11:55:00,285.98,286.18,285.94,286.09,523801.0,259.6436,259.8251,259.6072,259.7434,523801.0
2019-05-21 12:00:00,286.09,286.42,286.07,286.18,628847.0,259.7434,260.043,259.7253,259.8251,628847.0
2019-05-21 12:05:00,286.17,286.29,286.16,286.26,201312.0,259.8161,259.925,259.807,259.8978,201312.0
2019-05-21 12:10:00,286.26,286.49,286.25,286.49,288837.0,259.8978,260.1066,259.8887,260.1066,288837.0
2019-05-21 12:15:00,286.49,286.53,286.29,286.34,227053.0,260.1066,260.1429,259.925,259.9704,227053.0
2019-05-21 12:20:00,286.35,286.49,286.34,286.39,205788.0,259.9795,260.1066,259.9704,260.0158,205788.0
2019-05-21 12:25:00,286.39,286.44,286.33,286.37,135363.0,260.0158,260.0612,259.9613,259.9976,135363.0
2019-05-21 12:30:00,286.38,286.41,286.31,286.34,154406.0,260.0067,260.034,259.9432,259.9704,154406.0
2019-05-21 12:35:00,286.33,286.34,286.14,286.18,244588.0,259.9613,259.9704,259.7888,259.8251,244588.0
2019-05-21 12:40:00,286.19,286.4,286.16,286.38,152118.0,259.8342,260.0249,259.807,260.0067,152118.0
2019-05-21 12:45:00,286.38,286.43,286.2,286.39,166343.0,260.0067,260.0521,259.8433,260.0158,166343.0
2019-05-21 12:50:00,286.39,286.49,286.35,286.42,209517.0,260.0158,260.1066,259.9795,260.043,209517.0
2019-05-21 12:55:00,286.41,286.5,286.36,286.49,111392.0,260.034,260.1157,259.9886,260.1066,111392.0
2019-05-21 13:00:00,286.5,286.58,286.46,286.56,299323.0,260.1157,260.1883,260.0793,260.1701,299323.0
2019-05-21 13:05:00,286.57,286.57,286.45,286.48,331928.0,260.1792,260.1792,260.0703,260.0975,331928.0
2019-05-21 13:10:00,286.48,286.55,286.45,286.53,92642.0,260.0975,260.1611,260.0703,260.1429,92642.0
2019-05-21 13:15:00,286.53,286.53,286.42,286.48,129988.0,260.1429,260.1429,260.043,260.0975,129988.0
2019-05-21 13:20:00,286.47,286.63,286.44,286.58,147475.0,260.0884,260.2337,260.0612,260.1883,147475.0
2019-05-21 13:25:00,286.58,286.59,286.43,286.49,162970.0,260.1883,260.1974,260.0521,260.1066,162970.0
2019-05-21 13:30:00,286.49,286.53,286.43,286.5,119899.0,260.1066,260.1429,260.0521,260.1157,119899.0
2019-05-21 13:35:00,286.5,286.55,286.45,286.55,137693.0,260.1157,260.1611,260.0703,260.1611,137693.0
2019-05-21 13:40:00,286.54,286.6,286.47,286.58,177499.0,260.152,260.2065,260.0884,260.1883,177499.0
2019-05-21 13:45:00,286.58,286.72,286.57,286.69,296910.0,260.1883,260.3154,260.1792,260.2882,296910.0
2019-05-21 13:50:00,286.68,286.7,286.62,286.65,126707.0,260.2791,260.2972,260.2246,260.2518,126707.0
2019-05-21 13:55:00,286.65,286.7,286.63,286.69,176087.0,260.2518,260.2972,260.2337,260.2882,176087.0
2019-05-21 14:00:00,286.69,286.73,286.64,286.7,253763.0,260.2882,260.3245,260.2428,260.2972,253763.0
2019-05-21 14:05:00,286.7,286.72,286.6,286.61,211913.0,260.2972,260.3154,260.2065,260.2155,211913.0
2019-05-21 14:10:00,286.62,286.66,286.54,286.59,332334.0,260.2246,260.2609,260.152,260.1974,332334.0
2019-05-21 14:15:00,286.59,286.7,286.59,286.68,160030.0,260.1974,260.2972,260.1974,260.2791,160030.0
2019-05-21 14:20:00,286.68,286.72,286.6,286.68,169580.0,260.2791,260.3154,260.2065,260.2791,169580.0
2019-05-21 14:25:00,286.68,286.88,286.67,286.85,378342.0,260.2791,260.4607,260.27,260.4334,378342.0
2019-05-21 14:30:00,286.85,286.89,286.79,286.8,274540.0,260.4334,260.4697,260.379,260.388,274540.0
2019-05-21 14:35:00,286.8,286.83,286.7,286.81,284207.0,260.388,260.4153,260.2972,260.3971,284207.0
2019-05-21 14:40:00,286.81,286.9,286.78,286.9,258973.0,260.3971,260.4788,260.3699,260.4788,258973.0
2019-05-21 14:45:00,286.9,286.9,286.76,286.77,229537.0,260.4788,260.4788,260.3517,260.3608,229537.0
2019-05-21 14:50:00,286.76,286.82,286.6,286.62,444535.0,260.3517,260.4062,260.2065,260.2246,444535.0
2019-05-21 14:55:00,286.62,286.67,286.57,286.63,205822.0,260.2246,260.27,260.1792,260.2337,205822.0
2019-05-21 15:00:00,286.61,286.62,286.4,286.47,530577.0,260.2155,260.2246,260.0249,260.0884,530577.0
2019-05-21 15:05:00,286.47,286.64,286.47,286.6,301368.0,260.0884,260.2428,260.0884,260.2065,301368.0
2019-05-21 15:10:00,286.59,286.65,286.49,286.62,181091.0,260.1974,260.2518,260.1066,260.2246,181091.0
2019-05-21 15:15:00,286.62,286.62,286.41,286.53,338710.0,260.2246,260.2246,260.034,260.1429,338710.0
2019-05-21 15:20:00,286.54,286.59,286.38,286.48,377485.0,260.152,260.1974,260.0067,260.0975,377485.0
2019-05-21 15:25:00,286.49,286.68,286.45,286.65,714719.0,260.1066,260.2791,260.0703,260.2518,714719.0
2019-05-21 15:30:00,286.65,286.86,286.61,286.74,1014083.0,260.2518,260.4425,260.2155,260.3336,1014083.0
2019-05-21 15:35:00,286.75,286.81,286.68,286.77,853218.0,260.3426,260.3971,260.2791,260.3608,853218.0
2019-05-21 15:40:00,286.76,286.8,286.44,286.5,1187500.0,260.3517,260.388,260.0612,260.1157,1187500.0
2019-05-21 15:45:00,286.49,286.61,286.41,286.54,1172636.0,260.1066,260.2155,260.034,260.152,1172636.0
2019-05-21 15:50:00,286.54,286.59,286.35,286.41,1256513.0,260.152,260.1974,259.9795,260.034,1256513.0
2019-05-21 15:55:00,286.4,286.59,286.3,286.49,2605203.0,260.0249,260.1974,259.9341,260.1066,2605203.0
2019-05-22 09:30:00,285.45,285.78,285.37,285.71,1184936.0,259.1624,259.462,259.0897,259.3984,1184936.0
2019-05-22 09:35:00,285.71,285.82,285.51,285.57,952491.0,259.3984,259.4983,259.2168,259.2713,952491.0
2019-05-22 09:40:00,285.57,285.74,285.3,285.52,745977.0,259.2713,259.4257,259.0262,259.2259,745977.0
2019-05-22 09:45:00,285.52,285.66,285.3,285.5,619888.0,259.2259,259.353,259.0262,259.2078,619888.0
2019-05-22 09:50:00,285.5,285.91,285.36,285.9,781273.0,259.2078,259.58,259.0806,259.5709,781273.0
2019-05-22 09:55:00,285.91,286.02,285.86,285.99,833674.0,259.58,259.6799,259.5346,259.6526,833674.0
2019-05-22 10:00:00,286.0,286.07,285.85,285.88,707141.0,259.6617,259.7253,259.5255,259.5528,707141.0
2019-05-22 10:05:00,285.88,286.05,285.78,285.84,730949.0,259.5528,259.7071,259.462,259.5164,730949.0
2019-05-22 10:10:00,285.85,285.87,285.55,285.76,616820.0,259.5255,259.5437,259.2532,259.4438,616820.0
2019-05-22 10:15:00,285.75,286.67,285.73,285.98,2343286.0,259.4347,260.27,259.4166,259.6436,2343286.0
2019-05-22 10:20:00,285.99,286.2,285.83,286.19,527080.0,259.6526,259.8433,259.5074,259.8342,527080.0
2019-05-22 10:25:00,286.19,286.31,286.07,286.07,727781.0,259.8342,259.9432,259.7253,259.7253,727781.0
2019-05-22 10:30:00,286.08,286.18,285.75,285.81,424412.0,259.7343,259.8251,259.4347,259.4892,424412.0
2019-05-22 10:35:00,285.83,285.94,285.54,285.71,553613.0,259.5074,259.6072,259.2441,259.3984,553613.0
2019-05-22 10:40:00,285.71,285.74,285.55,285.65,350623.0,259.3984,259.4257,259.2532,259.3439,350623.0
2019-05-22 10:45:00,285.66,285.84,285.6,285.76,197944.0,259.353,259.5164,259.2985,259.4438,197944.0
2019-05-22 10:50:00,285.76,285.94,285.67,285.69,332857.0,259.4438,259.6072,259.3621,259.3803,332857.0
2019-05-22 10:55:00,285.7,285.73,285.38,285.64,946860.0,259.3893,259.4166,259.0988,259.3349,946860.0
2019-05-22 11:00:00,285.63,285.63,285.26,285.4,423092.0,259.3258,259.3258,258.9899,259.117,423092.0
2019-05-22 11:05:00,285.39,285.51,285.29,285.38,381183.0,259.1079,259.2168,259.0171,259.0988,381183.0
2019-05-22 11:10:00,285.39,285.67,285.34,285.66,553721.0,259.1079,259.3621,259.0625,259.353,553721.0
2019-05-22 11:15:00,285.67,285.88,285.63,285.76,404801.0,259.3621,259.5528,259.3258,259.4438,404801.0
2019-05-22 11:20:00,285.75,285.84,285.65,285.72,275211.0,259.4347,259.5164,259.3439,259.4075,275211.0
2019-05-22 11:25:00,285.72,286.13,285.71,286.1,504030.0,259.4075,259.7797,259.3984,259.7525,504030.0
2019-05-22 11:30:00,286.1,286.29,285.89,285.91,659956.0,259.7525,259.925,259.5618,259.58,659956.0
2019-05-22 11:35:00,285.92,285.95,285.74,285.74,355306.0,259.5891,259.6163,259.4257,259.4257,355306.0
2019-05-22 11:40:00,285.75,285.84,285.69,285.72,408016.0,259.4347,259.5164,259.3803,259.4075,408016.0
2019-05-22 11:45:00,285.72,285.87,285.61,285.74,218354.0,259.4075,259.5437,259.3076,259.4257,218354.0
2019-05-22 11:50:00,285.74,285.96,285.58,285.71,723155.0,259.4257,259.6254,259.2804,259.3984,723155.0
2019-05-22 11:55:00,285.7,285.94,285.66,285.89,208194.0,259.3893,259.6072,259.353,259.5618,208194.0
2019-05-22 12:00:00,285.88,286.04,285.79,285.87,454070.0,259.5528,259.698,259.471,259.5437,454070.0
2019-05-22 12:05:00,285.88,285.89,285.7,285.81,160141.0,259.5528,259.5618,259.3893,259.4892,160141.0
2019-05-22 12:10:00,285.82,285.88,285.59,285.69,321160.0,259.4983,259.5528,259.2895,259.3803,321160.0
2019-05-22 12:15:00,285.69,285.85,285.68,285.83,179124.0,259.3803,259.5255,259.3712,259.5074,179124.0
2019-05-22 12:20:00,285.84,285.94,285.78,285.82,188253.0,259.5164,259.6072,259.462,259.4983,188253.0
2019-05-22 12:25:00,285.82,285.83,285.66,285.67,275988.0,259.4983,259.5074,259.353,259.3621,275988.0
2019-05-22 12:30:00,285.66,285.73,285.45,285.53,326012.0,259.353,259.4166,259.1624,259.235,326012.0
2019-05-22 12:35:00,285.54,285.69,285.53,285.61,163511.0,259.2441,259.3803,259.235,259.3076,163511.0
2019-05-22 12:40:00,285.61,285.62,285.41,285.43,131286.0,259.3076,259.3167,259.126,259.1442,131286.0
2019-05-22 12:45:00,285.41,285.47,285.32,285.41,264556.0,259.126,259.1805,259.0443,259.126,264556.0
2019-05-22 12:50:00,285.42,285.5,285.35,285.47,342410.0,259.1351,259.2078,259.0716,259.1805,342410.0
2019-05-22 12:55:00,285.47,285.57,285.43,285.46,257834.0,259.1805,259.2713,259.1442,259.1714,257834.0
2019-05-22 13:00:00,285.45,285.54,285.34,285.36,236778.0,259.1624,259.2441,259.0625,259.0806,236778.0
2019-05-22 13:05:00,285.37,285.37,285.15,285.16,506860.0,259.0897,259.0897,258.89,258.8991,506860.0
2019-05-22 13:10:00,285.16,285.3,285.1,285.29,508267.0,258.8991,259.0262,258.8446,259.0171,508267.0
2019-05-22 13:15:00,285.28,285.43,285.28,285.39,299857.0,259.008,259.1442,259.008,259.1079,299857.0
2019-05-22 13:20:00,285.39,285.48,285.24,285.4,670751.0,259.1079,259.1896,258.9717,259.117,670751.0
2019-05-22 13:25:00,285.4,285.51,285.33,285.44,386836.0,259.117,259.2168,259.0534,259.1533,386836.0
2019-05-22 13:30:00,285.44,285.46,285.29,285.36,215204.0,259.1533,259.1714,259.0171,259.0806,215204.0
2019-05-22 13:35:00,285.37,285.46,285.34,285.46,110881.0,259.0897,259.1714,259.0625,259.1714,110881.0
2019-05-22 13:40:00,285.47,285.79,285.44,285.7,464422.0,259.1805,259.471,259.1533,259.3893,464422.0
2019-05-22 13:45:00,285.71,285.77,285.58,285.76,298172.0,259.3984,259.4529,259.2804,259.4438,298172.0
2019-05-22 13:50:00,285.76,285.93,285.7,285.91,188505.0,259.4438,259.5982,259.3893,259.58,188505.0
2019-05-22 13:55:00,285.91,285.99,285.85,285.88,380710.0,259.58,259.6526,259.5255,259.5528,380710.0
2019-05-22 14:00:00,285.88,285.91,285.54,285.54,666821.0,259.5528,259.58,259.2441,259.2441,666821.0
2019-05-22 14:05:00,285.55,285.94,285.54,285.91,475369.0,259.2532,259.6072,259.2441,259.58,475369.0
2019-05-22 14:10:00,285.91,285.91,285.74,285.75,219882.0,259.58,259.58,259.4257,259.4347,219882.0
2019-05-22 14:15:00,285.74,285.8,285.59,285.75,190207.0,259.4257,259.4801,259.2895,259.4347,190207.0
2019-05-22 14:20:00,285.74,285.93,285.72,285.89,172824.0,259.4257,259.5982,259.4075,259.5618,172824.0
2019-05-22 14:25:00,285.89,285.91,285.79,285.87,115334.0,259.5618,259.58,259.471,259.5437,115334.0
2019-05-22 14:30:00,285.87,286.23,285.87,286.16,554997.0,259.5437,259.8705,259.5437,259.807,554997.0
2019-05-22 14:35:00,286.16,286.26,286.14,286.18,437739.0,259.807,259.8978,259.7888,259.8251,437739.0
2019-05-22 14:40:00,286.19,286.34,286.13,286.23,256868.0,259.8342,259.9704,259.7797,259.8705,256868.0
2019-05-22 14:45:00,286.23,286.35,286.23,286.26,211003.0,259.8705,259.9795,259.8705,259.8978,211003.0
2019-05-22 14:50:00,286.26,286.3,286.07,286.12,251923.0,259.8978,259.9341,259.7253,259.7707,251923.0
2019-05-22 14:55:00,286.12,286.19,286.08,286.17,342561.0,259.7707,259.8342,259.7343,259.8161,342561.0
2019-05-22 15:00:00,286.18,286.29,286.1,286.11,227714.0,259.8251,259.925,259.7525,259.7616,227714.0
2019-05-22 15:05:00,286.11,286.2,285.95,286.04,336072.0,259.7616,259.8433,259.6163,259.698,336072.0
2019-05-22 15:10:00,286.04,286.16,286.03,286.06,327300.0,259.698,259.807,259.6889,259.7162,327300.0
2019-05-22 15:15:00,286.06,286.11,285.93,286.07,406063.0,259.7162,259.7616,259.5982,259.7253,406063.0
2019-05-22 15:20:00,286.07,286.15,286.01,286.12,219859.0,259.7253,259.7979,259.6708,259.7707,219859.0
2019-05-22 15:25:00,286.12,286.24,286.04,286.05,354104.0,259.7707,259.8796,259.698,259.7071,354104.0
2019-05-22 15:30:00,286.04,286.05,285.9,286.05,788594.0,259.698,259.7071,259.5709,259.7071,788594.0
2019-05-22 15:35:00,286.05,286.08,285.94,286.02,698503.0,259.7071,259.7343,259.6072,259.6799,698503.0
2019-05-22 15:40:00,286.02,286.05,285.92,286.01,368883.0,259.6799,259.7071,259.5891,259.6708,368883.0
2019-05-22 15:45:00,286.01,286.08,285.93,285.97,451212.0,259.6708,259.7343,259.5982,259.6345,451212.0
2019-05-22 15:50:00,285.96,286.06,285.92,285.93,654947.0,259.6254,259.7162,259.5891,259.5982,654947.0
2019-05-22 15:55:00,285.93,285.95,285.62,285.62,1905445.0,259.5982,259.6163,259.3167,259.3167,1905445.0
2019-05-23 09:30:00,283.16,283.21,282.38,282.63,1864080.0,257.0833,257.1286,256.3751,256.6021,1864080.0
2019-05-23 09:35:00,282.64,282.68,282.32,282.4,1319073.0,256.6111,256.6475,256.3206,256.3932,1319073.0
2019-05-23 09:40:00,282.4,282.41,282.03,282.1,1289996.0,256.3932,256.4023,256.0573,256.1209,1289996.0
2019-05-23 09:45:00,282.1,282.35,281.79,282.16,2002989.0,256.1209,256.3478,255.8394,256.1753,2002989.0
2019-05-23 09:50:00,282.16,282.16,281.69,281.94,1164236.0,256.1753,256.1753,255.7486,255.9756,1164236.0
2019-05-23 09:55:00,281.94,282.13,281.76,282.02,1147377.0,255.9756,256.1481,255.8122,256.0482,1147377.0
2019-05-23 10:00:00,282.02,282.54,281.86,282.29,1362217.0,256.0482,256.5203,255.903,256.2934,1362217.0
2019-05-23 10:05:00,282.29,282.29,281.82,281.87,1233794.0,256.2934,256.2934,255.8667,255.912,1233794.0
2019-05-23 10:10:00,281.87,282.25,281.79,281.91,852456.0,255.912,256.2571,255.8394,255.9484,852456.0
2019-05-23 10:15:00,281.9,282.15,281.72,281.79,1258016.0,255.9393,256.1663,255.7759,255.8394,1258016.0
2019-05-23 10:20:00,281.79,282.0,281.53,281.83,1201170.0,255.8394,256.0301,255.6034,255.8757,1201170.0
2019-05-23 10:25:00,281.83,282.31,281.67,282.22,927781.0,255.8757,256.3115,255.7305,256.2298,927781.0
2019-05-23 10:30:00,282.22,282.52,282.09,282.48,1042835.0,256.2298,256.5022,256.1118,256.4659,1042835.0
2019-05-23 10:35:00,282.49,282.58,282.21,282.56,769844.0,256.475,256.5567,256.2207,256.5385,769844.0
2019-05-23 10:40:00,282.57,282.66,282.35,282.38,733253.0,256.5476,256.6293,256.3478,256.3751,733253.0
2019-05-23 10:45:00,282.38,282.64,282.34,282.49,708359.0,256.3751,256.6111,256.3388,256.475,708359.0
2019-05-23 10:50:00,282.5,282.87,282.36,282.82,751945.0,256.484,256.82,256.3569,256.7746,751945.0
2019-05-23 10:55:00,282.83,282.88,282.55,282.63,456663.0,256.7836,256.829,256.5294,256.6021,456663.0
2019-05-23 11:00:00,282.64,282.67,282.13,282.2,837063.0,256.6111,256.6384,256.1481,256.2117,837063.0
2019-05-23 11:05:00,282.22,282.41,282.06,282.26,524207.0,256.2298,256.4023,256.0846,256.2661,524207.0
2019-05-23 11:10:00,282.26,282.31,281.87,281.88,745617.0,256.2661,256.3115,255.912,255.9211,745617.0
2019-05-23 11:15:00,281.88,282.2,281.87,282.13,506593.0,255.9211,256.2117,255.912,256.1481,506593.0
2019-05-23 11:20:00,282.13,282.21,281.84,282.09,534932.0,256.1481,256.2207,255.8848,256.1118,534932.0
2019-05-23 11:25:00,282.1,282.49,282.09,282.14,633288.0,256.1209,256.475,256.1118,256.1572,633288.0
2019-05-23 11:30:00,282.15,282.33,282.0,282.06,792106.0,256.1663,256.3297,256.0301,256.0846,792106.0
2019-05-23 11:35:00,282.06,282.19,281.83,282.08,563353.0,256.0846,256.2026,255.8757,256.1027,563353.0
2019-05-23 11:40:00,282.07,282.08,281.79,281.85,688639.0,256.0936,256.1027,255.8394,255.8939,688639.0
2019-05-23 11:45:00,281.86,281.94,281.76,281.85,586665.0,255.903,255.9756,255.8122,255.8939,586665.0
2019-05-23 11:50:00,281.84,281.99,281.44,281.49,621484.0,255.8848,256.021,255.5216,255.567,621484.0
2019-05-23 11:55:00,281.49,281.52,281.24,281.29,1129827.0,255.567,255.5943,255.3401,255.3855,1129827.0
2019-05-23 12:00:00,281.3,281.47,281.25,281.47,831639.0,255.3945,255.5489,255.3491,255.5489,831639.0
2019-05-23 12:05:00,281.45,281.92,281.34,281.45,939401.0,255.5307,255.9574,255.4309,255.5307,939401.0
2019-05-23 12:10:00,281.46,281.62,281.32,281.49,523279.0,255.5398,255.6851,255.4127,255.567,523279.0
2019-05-23 12:15:00,281.49,281.56,281.15,281.3,614743.0,255.567,255.6306,255.2584,255.3945,614743.0
2019-05-23 12:20:00,281.3,281.32,281.14,281.21,608565.0,255.3945,255.4127,255.2493,255.3128,608565.0
2019-05-23 12:25:00,281.22,281.47,281.2,281.44,507032.0,255.3219,255.5489,255.3038,255.5216,507032.0
2019-05-23 12:30:00,281.44,281.53,281.31,281.41,585886.0,255.5216,255.6034,255.4036,255.4944,585886.0
2019-05-23 12:35:00,281.41,281.45,281.24,281.36,545913.0,255.4944,255.5307,255.3401,255.449,545913.0
2019-05-23 12:40:00,281.35,281.59,281.29,281.47,656633.0,255.4399,255.6578,255.3855,255.5489,656633.0
2019-05-23 12:45:00,281.47,281.57,281.29,281.41,456019.0,255.5489,255.6397,255.3855,255.4944,456019.0
2019-05-23 12:50:00,281.4,281.42,280.87,280.97,1146891.0,255.4853,255.5035,255.0041,255.0949,1146891.0
2019-05-23 12:55:00,280.97,281.11,280.86,280.93,615640.0,255.0949,255.222,254.9951,255.0586,615640.0
2019-05-23 13:00:00,280.92,281.02,280.72,280.99,727493.0,255.0495,255.1403,254.868,255.1131,727493.0
2019-05-23 13:05:00,280.99,281.19,280.98,281.09,764483.0,255.1131,255.2947,255.104,255.2039,764483.0
2019-05-23 13:10:00,281.08,281.19,280.84,280.84,399810.0,255.1948,255.2947,254.9769,254.9769,399810.0
2019-05-23 13:15:00,280.85,281.03,280.8,280.97,559605.0,254.986,255.1494,254.9406,255.0949,559605.0
2019-05-23 13:20:00,280.99,281.15,280.83,281.12,473586.0,255.1131,255.2584,254.9678,255.2311,473586.0
2019-05-23 13:25:00,281.12,281.48,281.05,281.27,833238.0,255.2311,255.558,255.1676,255.3673,833238.0
2019-05-23 13:30:00,281.27,281.4,281.2,281.34,353543.0,255.3673,255.4853,255.3038,255.4309,353543.0
2019-05-23 13:35:00,281.34,281.5,281.2,281.48,595779.0,255.4309,255.5761,255.3038,255.558,595779.0
2019-05-23 13:40:00,281.5,281.54,281.32,281.4,499481.0,255.5761,255.6124,255.4127,255.4853,499481.0
2019-05-23 13:45:00,281.4,281.43,281.07,281.08,456585.0,255.4853,255.5126,255.1857,255.1948,456585.0
2019-05-23 13:50:00,281.08,281.21,280.99,281.08,412774.0,255.1948,255.3128,255.1131,255.1948,412774.0
2019-05-23 13:55:00,281.07,281.25,281.01,281.21,542928.0,255.1857,255.3491,255.1312,255.3128,542928.0
2019-05-23 14:00:00,281.2,281.43,281.03,281.08,1022945.0,255.3038,255.5126,255.1494,255.1948,1022945.0
2019-05-23 14:05:00,281.09,281.22,280.87,280.92,773139.0,255.2039,255.3219,255.0041,255.0495,773139.0
2019-05-23 14:10:00,280.91,280.99,280.79,280.98,725061.0,255.0405,255.1131,254.9315,255.104,725061.0
2019-05-23 14:15:00,280.98,281.13,280.88,281.08,534080.0,255.104,255.2402,255.0132,255.1948,534080.0
2019-05-23 14:20:00,281.08,281.35,281.08,281.23,665028.0,255.1948,255.4399,255.1948,255.331,665028.0
2019-05-23 14:25:00,281.25,281.27,280.88,280.88,620620.0,255.3491,255.3673,255.0132,255.0132,620620.0
2019-05-23 14:30:00,280.88,281.21,280.88,281.17,780298.0,255.0132,255.3128,255.0132,255.2765,780298.0
2019-05-23 14:35:00,281.16,281.2,280.82,280.9,586956.0,255.2674,255.3038,254.9587,255.0314,586956.0
2019-05-23 14:40:00,280.89,280.99,280.63,280.72,898596.0,255.0223,255.1131,254.7862,254.868,898596.0
2019-05-23 14:45:00,280.73,280.87,280.65,280.71,601463.0,254.877,255.0041,254.8044,254.8589,601463.0
2019-05-23 14:50:00,280.7,280.88,280.64,280.81,728993.0,254.8498,255.0132,254.7953,254.9497,728993.0
2019-05-23 14:55:00,280.8,280.93,280.68,280.9,618540.0,254.9406,255.0586,254.8316,255.0314,618540.0
2019-05-23 15:00:00,280.9,280.92,280.57,280.8,792084.0,255.0314,255.0495,254.7318,254.9406,792084.0
2019-05-23 15:05:00,280.79,280.89,280.67,280.76,799099.0,254.9315,255.0223,254.8226,254.9043,799099.0
2019-05-23 15:10:00,280.76,281.01,280.75,281.0,726019.0,254.9043,255.1312,254.8952,255.1222,726019.0
2019-05-23 15:15:00,281.0,281.44,280.85,281.32,1349045.0,255.1222,255.5216,254.986,255.4127,1349045.0
2019-05-23 15:20:00,281.31,281.95,281.31,281.64,1723967.0,255.4036,255.9847,255.4036,255.7032,1723967.0
2019-05-23 15:25:00,281.64,282.35,281.58,282.06,2665542.0,255.7032,256.3478,255.6488,256.0846,2665542.0
2019-05-23 15:30:00,282.07,282.36,281.91,282.14,1798226.0,256.0936,256.3569,255.9484,256.1572,1798226.0
2019-05-23 15:35:00,282.13,282.29,281.9,281.91,1492525.0,256.1481,256.2934,255.9393,255.9484,1492525.0
2019-05-23 15:40:00,281.91,281.95,281.43,281.55,1553988.0,255.9484,255.9847,255.5126,255.6215,1553988.0
2019-05-23 15:45:00,281.57,281.91,281.3,281.6,2545917.0,255.6397,255.9484,255.3945,255.6669,2545917.0
2019-05-23 15:50:00,281.61,282.07,281.46,282.05,2849965.0,255.676,256.0936,255.5398,256.0755,2849965.0
2019-05-23 15:55:00,282.06,282.39,281.92,282.27,4596152.0,256.0846,256.3842,255.9574,256.2752,4596152.0
2019-05-24 09:30:00,283.74,284.1,283.74,284.04,1852800.0,257.6098,257.9367,257.6098,257.8822,1852800.0
2019-05-24 09:35:00,284.03,284.2,283.85,283.87,1130828.0,257.8731,258.0275,257.7097,257.7279,1130828.0
2019-05-24 09:40:00,283.86,284.1,283.84,284.0,708346.0,257.7188,257.9367,257.7006,257.8459,708346.0
2019-05-24 09:45:00,284.02,284.08,283.45,283.59,1326106.0,257.8641,257.9185,257.3465,257.4737,1326106.0
2019-05-24 09:50:00,283.59,283.8,283.47,283.53,692197.0,257.4737,257.6643,257.3647,257.4192,692197.0
2019-05-24 09:55:00,283.52,283.67,283.37,283.61,661685.0,257.4101,257.5463,257.2739,257.4918,661685.0
2019-05-24 10:00:00,283.62,283.83,283.52,283.75,574026.0,257.5009,257.6915,257.4101,257.6189,574026.0
2019-05-24 10:05:00,283.75,283.78,283.41,283.41,444382.0,257.6189,257.6462,257.3102,257.3102,444382.0
2019-05-24 10:10:00,283.41,283.6,283.3,283.36,849389.0,257.3102,257.4827,257.2104,257.2648,849389.0
2019-05-24 10:15:00,283.35,283.68,283.34,283.65,494467.0,257.2558,257.5554,257.2467,257.5281,494467.0
2019-05-24 10:20:00,283.64,283.66,283.45,283.51,392169.0,257.519,257.5372,257.3465,257.401,392169.0
2019-05-24 10:25:00,283.5,283.52,283.08,283.08,495414.0,257.3919,257.4101,257.0106,257.0106,495414.0
2019-05-24 10:30:00,283.08,283.29,282.96,283.13,793388.0,257.0106,257.2013,256.9017,257.056,793388.0
2019-05-24 10:35:00,283.13,283.31,282.96,283.22,560006.0,257.056,257.2194,256.9017,257.1377,560006.0
2019-05-24 10:40:00,283.22,283.27,282.93,283.11,584719.0,257.1377,257.1831,256.8744,257.0379,584719.0
2019-05-24 10:45:00,283.12,283.22,282.71,282.72,639877.0,257.0469,257.1377,256.6747,256.6838,639877.0
2019-05-24 10:50:00,282.72,282.81,282.31,282.39,864613.0,256.6838,256.7655,256.3115,256.3842,864613.0
2019-05-24 10:55:00,282.38,282.5,282.28,282.33,739974.0,256.3751,256.484,256.2843,256.3297,739974.0
2019-05-24 11:00:00,282.33,282.56,282.31,282.44,617237.0,256.3297,256.5385,256.3115,256.4296,617237.0
2019-05-24 11:05:00,282.45,282.65,282.23,282.36,628231.0,256.4386,256.6202,256.2389,256.3569,628231.0
2019-05-24 11:10:00,282.38,282.47,282.11,282.32,561583.0,256.3751,256.4568,256.1299,256.3206,561583.0
2019-05-24 11:15:00,282.32,282.34,282.09,282.19,444385.0,256.3206,256.3388,256.1118,256.2026,444385.0
2019-05-24 11:20:00,282.19,282.54,282.16,282.45,637577.0,256.2026,256.5203,256.1753,256.4386,637577.0
2019-05-24 11:25:00,282.45,282.45,282.23,282.4,543125.0,256.4386,256.4386,256.2389,256.3932,543125.0
2019-05-24 11:30:00,282.42,282.64,282.39,282.64,410356.0,256.4114,256.6111,256.3842,256.6111,410356.0
2019-05-24 11:35:00,282.65,282.83,282.59,282.74,607548.0,256.6202,256.7836,256.5657,256.7019,607548.0
2019-05-24 11:40:00,282.75,282.84,282.63,282.72,328319.0,256.711,256.7927,256.6021,256.6838,328319.0
2019-05-24 11:45:00,282.73,282.84,282.68,282.81,321042.0,256.6928,256.7927,256.6475,256.7655,321042.0
2019-05-24 11:50:00,282.81,282.89,282.72,282.84,317441.0,256.7655,256.8381,256.6838,256.7927,317441.0
2019-05-24 11:55:00,282.85,282.94,282.72,282.76,456566.0,256.8018,256.8835,256.6838,256.7201,456566.0
2019-05-24 12:00:00,282.77,282.91,282.59,282.9,363850.0,256.7292,256.8563,256.5657,256.8472,363850.0
2019-05-24 12:05:00,282.9,282.93,282.76,282.84,330265.0,256.8472,256.8744,256.7201,256.7927,330265.0
2019-05-24 12:10:00,282.84,282.86,282.62,282.77,286963.0,256.7927,256.8109,256.593,256.7292,286963.0
2019-05-24 12:15:00,282.78,282.82,282.51,282.67,357973.0,256.7382,256.7746,256.4931,256.6384,357973.0
2019-05-24 12:20:00,282.67,282.93,282.66,282.87,361461.0,256.6384,256.8744,256.6293,256.82,361461.0
2019-05-24 12:25:00,282.86,283.03,282.84,282.99,307293.0,256.8109,256.9652,256.7927,256.9289,307293.0
2019-05-24 12:30:00,283.0,283.26,282.98,283.18,417813.0,256.938,257.174,256.9198,257.1014,417813.0
2019-05-24 12:35:00,283.18,283.32,283.16,283.31,237439.0,257.1014,257.2285,257.0833,257.2194,237439.0
2019-05-24 12:40:00,283.31,283.36,283.2,283.24,325876.0,257.2194,257.2648,257.1196,257.1559,325876.0
2019-05-24 12:45:00,283.24,283.35,283.16,283.2,242273.0,257.1559,257.2558,257.0833,257.1196,242273.0
2019-05-24 12:50:00,283.19,283.27,283.12,283.22,189101.0,257.1105,257.1831,257.0469,257.1377,189101.0
2019-05-24 12:55:00,283.23,283.39,283.16,283.39,266284.0,257.1468,257.2921,257.0833,257.2921,266284.0
2019-05-24 13:00:00,283.39,283.49,283.24,283.24,309459.0,257.2921,257.3829,257.1559,257.1559,309459.0
2019-05-24 13:05:00,283.25,283.36,283.2,283.26,137752.0,257.165,257.2648,257.1196,257.174,137752.0
2019-05-24 13:10:00,283.26,283.28,283.08,283.16,338564.0,257.174,257.1922,257.0106,257.0833,338564.0
2019-05-24 13:15:00,283.16,283.25,283.11,283.22,144343.0,257.0833,257.165,257.0379,257.1377,144343.0
2019-05-24 13:20:00,283.22,283.32,283.07,283.12,289994.0,257.1377,257.2285,257.0015,257.0469,289994.0
2019-05-24 13:25:00,283.12,283.18,283.0,283.02,176542.0,257.0469,257.1014,256.938,256.9561,176542.0
2019-05-24 13:30:00,283.03,283.16,283.01,283.08,193096.0,256.9652,257.0833,256.9471,257.0106,193096.0
2019-05-24 13:35:00,283.08,283.16,283.02,283.14,129526.0,257.0106,257.0833,256.9561,257.0651,129526.0
2019-05-24 13:40:00,283.14,283.27,283.09,283.23,239339.0,257.0651,257.1831,257.0197,257.1468,239339.0
2019-05-24 13:45:00,283.23,283.28,283.22,283.26,151142.0,257.1468,257.1922,257.1377,257.174,151142.0
2019-05-24 13:50:00,283.26,283.42,283.25,283.28,302220.0,257.174,257.3193,257.165,257.1922,302220.0
2019-05-24 13:55:00,283.28,283.3,283.03,283.1,211559.0,257.1922,257.2104,256.9652,257.0288,211559.0
2019-05-24 14:00:00,283.1,283.16,282.94,282.98,278615.0,257.0288,257.0833,256.8835,256.9198,278615.0
2019-05-24 14:05:00,282.98,282.98,282.74,282.93,560386.0,256.9198,256.9198,256.7019,256.8744,560386.0
2019-05-24 14:10:00,282.92,282.96,282.75,282.75,233845.0,256.8654,256.9017,256.711,256.711,233845.0
2019-05-24 14:15:00,282.75,282.92,282.68,282.91,483585.0,256.711,256.8654,256.6475,256.8563,483585.0
2019-05-24 14:20:00,282.91,282.98,282.86,282.94,306971.0,256.8563,256.9198,256.8109,256.8835,306971.0
2019-05-24 14:25:00,282.94,283.04,282.86,282.87,390572.0,256.8835,256.9743,256.8109,256.82,390572.0
2019-05-24 14:30:00,282.87,282.99,282.83,282.9,202948.0,256.82,256.9289,256.7836,256.8472,202948.0
2019-05-24 14:35:00,282.9,283.06,282.85,283.02,189034.0,256.8472,256.9925,256.8018,256.9561,189034.0
2019-05-24 14:40:00,283.02,283.11,283.02,283.08,184237.0,256.9561,257.0379,256.9561,257.0106,184237.0
2019-05-24 14:45:00,283.08,283.12,282.88,282.91,230920.0,257.0106,257.0469,256.829,256.8563,230920.0
2019-05-24 14:50:00,282.91,282.97,282.83,282.9,263577.0,256.8563,256.9107,256.7836,256.8472,263577.0
2019-05-24 14:55:00,282.9,283.0,282.89,282.95,124022.0,256.8472,256.938,256.8381,256.8926,124022.0
2019-05-24 15:00:00,282.96,283.17,282.91,283.1,273398.0,256.9017,257.0923,256.8563,257.0288,273398.0
2019-05-24 15:05:00,283.11,283.17,283.02,283.13,389008.0,257.0379,257.0923,256.9561,257.056,389008.0
2019-05-24 15:10:00,283.12,283.14,283.03,283.09,336794.0,257.0469,257.0651,256.9652,257.0197,336794.0
2019-05-24 15:15:00,283.09,283.1,282.91,282.93,535095.0,257.0197,257.0288,256.8563,256.8744,535095.0
2019-05-24 15:20:00,282.93,283.08,282.89,283.07,229322.0,256.8744,257.0106,256.8381,257.0015,229322.0
2019-05-24 15:25:00,283.07,283.16,283.0,283.13,310145.0,257.0015,257.0833,256.938,257.056,310145.0
2019-05-24 15:30:00,283.13,283.13,282.95,283.0,282936.0,257.056,257.056,256.8926,256.938,282936.0
2019-05-24 15:35:00,282.99,283.1,282.96,283.01,423826.0,256.9289,257.0288,256.9017,256.9471,423826.0
2019-05-24 15:40:00,283.01,283.04,282.87,282.91,594867.0,256.9471,256.9743,256.82,256.8563,594867.0
2019-05-24 15:45:00,282.91,282.94,282.79,282.91,630118.0,256.8563,256.8835,256.7473,256.8563,630118.0
2019-05-24 15:50:00,282.9,282.99,282.77,282.87,1089143.0,256.8472,256.9289,256.7292,256.82,1089143.0
2019-05-24 15:55:00,282.86,282.99,282.53,282.8,2995272.0,256.8109,256.9289,256.5113,256.7564,2995272.0
2019-05-28 09:30:00,283.09,283.69,283.01,283.63,1743449.0,257.0197,257.5644,256.9471,257.51,1743449.0
2019-05-28 09:35:00,283.62,283.93,283.62,283.83,627827.0,257.5009,257.7823,257.5009,257.6915,627827.0
2019-05-28 09:40:00,283.83,284.15,283.83,283.95,773668.0,257.6915,257.9821,257.6915,257.8005,773668.0
2019-05-28 09:45:00,283.96,284.14,283.92,284.11,710294.0,257.8096,257.973,257.7733,257.9458,710294.0
2019-05-28 09:50:00,284.11,284.14,283.92,284.06,521391.0,257.9458,257.973,257.7733,257.9004,521391.0
2019-05-28 09:55:00,284.07,284.08,283.8,283.88,746856.0,257.9094,257.9185,257.6643,257.7369,746856.0
2019-05-28 10:00:00,283.88,284.0,283.74,283.83,553644.0,257.7369,257.8459,257.6098,257.6915,553644.0
2019-05-28 10:05:00,283.83,284.03,283.64,283.68,664166.0,257.6915,257.8731,257.519,257.5554,664166.0
2019-05-28 10:10:00,283.68,283.71,283.47,283.51,640387.0,257.5554,257.5826,257.3647,257.401,640387.0
2019-05-28 10:15:00,283.5,283.58,283.19,283.34,606264.0,257.3919,257.4646,257.1105,257.2467,606264.0
2019-05-28 10:20:00,283.35,283.46,283.27,283.3,433953.0,257.2558,257.3556,257.1831,257.2104,433953.0
2019-05-28 10:25:00,283.31,283.44,283.25,283.31,346850.0,257.2194,257.3375,257.165,257.2194,346850.0
2019-05-28 10:30:00,283.31,283.4,282.88,282.98,772053.0,257.2194,257.3011,256.829,256.9198,772053.0
2019-05-28 10:35:00,282.96,283.06,282.74,282.75,614410.0,256.9017,256.9925,256.7019,256.711,614410.0
2019-05-28 10:40:00,282.75,283.09,282.73,282.89,445366.0,256.711,257.0197,256.6928,256.8381,445366.0
2019-05-28 10:45:00,282.9,283.01,282.73,282.79,363444.0,256.8472,256.9471,256.6928,256.7473,363444.0
2019-05-28 10:50:00,282.8,282.88,282.58,282.68,523954.0,256.7564,256.829,256.5567,256.6475,523954.0
2019-05-28 10:55:00,282.68,283.01,282.56,282.85,697248.0,256.6475,256.9471,256.5385,256.8018,697248.0
2019-05-28 11:00:00,282.84,283.26,282.76,283.11,534266.0,256.7927,257.174,256.7201,257.0379,534266.0
2019-05-28 11:05:00,283.11,283.24,283.06,283.09,242731.0,257.0379,257.1559,256.9925,257.0197,242731.0
2019-05-28 11:10:00,283.09,283.39,283.04,283.34,405239.0,257.0197,257.2921,256.9743,257.2467,405239.0
2019-05-28 11:15:00,283.34,283.37,283.19,283.23,376719.0,257.2467,257.2739,257.1105,257.1468,376719.0
2019-05-28 11:20:00,283.22,283.24,282.95,283.01,554084.0,257.1377,257.1559,256.8926,256.9471,554084.0
2019-05-28 11:25:00,283.0,283.09,282.7,282.7,481975.0,256.938,257.0197,256.6656,256.6656,481975.0
2019-05-28 11:30:00,282.71,282.72,282.48,282.65,797713.0,256.6747,256.6838,256.4659,256.6202,797713.0
2019-05-28 11:35:00,282.65,282.84,282.56,282.8,380238.0,256.6202,256.7927,256.5385,256.7564,380238.0
2019-05-28 11:40:00,282.81,283.1,282.81,282.95,341946.0,256.7655,257.0288,256.7655,256.8926,341946.0
2019-05-28 11:45:00,282.94,282.99,282.79,282.87,329063.0,256.8835,256.9289,256.7473,256.82,329063.0
2019-05-28 11:50:00,282.88,282.88,282.53,282.71,325440.0,256.829,256.829,256.5113,256.6747,325440.0
2019-05-28 11:55:00,282.71,283.08,282.65,283.01,339335.0,256.6747,257.0106,256.6202,256.9471,339335.0
2019-05-28 12:00:00,283.01,283.19,282.92,283.14,302296.0,256.9471,257.1105,256.8654,257.0651,302296.0
2019-05-28 12:05:00,283.13,283.26,283.08,283.09,309412.0,257.056,257.174,257.0106,257.0197,309412.0
2019-05-28 12:10:00,283.09,283.29,283.06,283.14,274957.0,257.0197,257.2013,256.9925,257.0651,274957.0
2019-05-28 12:15:00,283.16,283.22,283.07,283.14,177970.0,257.0833,257.1377,257.0015,257.0651,177970.0
2019-05-28 12:20:00,283.14,283.38,283.12,283.31,597655.0,257.0651,257.283,257.0469,257.2194,597655.0
2019-05-28 12:25:00,283.3,283.36,283.2,283.27,143213.0,257.2104,257.2648,257.1196,257.1831,143213.0
2019-05-28 12:30:00,283.26,283.38,283.18,283.23,205045.0,257.174,257.283,257.1014,257.1468,205045.0
2019-05-28 12:35:00,283.22,283.29,283.11,283.23,169190.0,257.1377,257.2013,257.0379,257.1468,169190.0
2019-05-28 12:40:00,283.22,283.24,283.01,283.01,162909.0,257.1377,257.1559,256.9471,256.9471,162909.0
2019-05-28 12:45:00,283.02,283.21,282.92,283.12,382071.0,256.9561,257.1286,256.8654,257.0469,382071.0
2019-05-28 12:50:00,283.13,283.24,283.07,283.09,340528.0,257.056,257.1559,257.0015,257.0197,340528.0
2019-05-28 12:55:00,283.09,283.16,282.86,282.91,307304.0,257.0197,257.0833,256.8109,256.8563,307304.0
2019-05-28 13:00:00,282.91,283.05,282.82,282.86,355253.0,256.8563,256.9834,256.7746,256.8109,355253.0
2019-05-28 13:05:00,282.85,282.95,282.77,282.83,244598.0,256.8018,256.8926,256.7292,256.7836,244598.0
2019-05-28 13:10:00,282.83,282.9,282.74,282.79,216863.0,256.7836,256.8472,256.7019,256.7473,216863.0
2019-05-28 13:15:00,282.78,282.89,282.68,282.73,286965.0,256.7382,256.8381,256.6475,256.6928,286965.0
2019-05-28 13:20:00,282.74,282.87,282.71,282.81,167358.0,256.7019,256.82,256.6747,256.7655,167358.0
2019-05-28 13:25:00,282.81,282.83,282.63,282.64,334612.0,256.7655,256.7836,256.6021,256.6111,334612.0
2019-05-28 13:30:00,282.63,282.74,282.6,282.71,212244.0,256.6021,256.7019,256.5748,256.6747,212244.0
2019-05-28 13:35:00,282.7,282.81,282.62,282.71,336986.0,256.6656,256.7655,256.593,256.6747,336986.0
2019-05-28 13:40:00,282.72,282.88,282.68,282.76,337117.0,256.6838,256.829,256.6475,256.7201,337117.0
2019-05-28 13:45:00,282.77,282.88,282.72,282.75,387064.0,256.7292,256.829,256.6838,256.711,387064.0
2019-05-28 13:50:00,282.75,282.78,282.61,282.63,323373.0,256.711,256.7382,256.5839,256.6021,323373.0
2019-05-28 13:55:00,282.63,282.72,282.59,282.61,182030.0,256.6021,256.6838,256.5657,256.5839,182030.0
2019-05-28 14:00:00,282.61,282.62,282.32,282.36,665812.0,256.5839,256.593,256.3206,256.3569,665812.0
2019-05-28 14:05:00,282.35,282.42,282.32,282.34,243607.0,256.3478,256.4114,256.3206,256.3388,243607.0
2019-05-28 14:10:00,282.33,282.38,282.15,282.27,524299.0,256.3297,256.3751,256.1663,256.2752,524299.0
2019-05-28 14:15:00,282.26,282.39,282.23,282.26,394531.0,256.2661,256.3842,256.2389,256.2661,394531.0
2019-05-28 14:20:00,282.26,282.27,282.12,282.2,375284.0,256.2661,256.2752,256.139,256.2117,375284.0
2019-05-28 14:25:00,282.2,282.2,282.03,282.03,533338.0,256.2117,256.2117,256.0573,256.0573,533338.0
2019-05-28 14:30:00,282.02,282.19,281.9,282.14,514736.0,256.0482,256.2026,255.9393,256.1572,514736.0
2019-05-28 14:35:00,282.14,282.17,282.03,282.05,475841.0,256.1572,256.1844,256.0573,256.0755,475841.0
2019-05-28 14:40:00,282.06,282.07,281.65,281.7,1136101.0,256.0846,256.0936,255.7123,255.7577,1136101.0
2019-05-28 14:45:00,281.7,281.83,281.68,281.74,935237.0,255.7577,255.8757,255.7395,255.794,935237.0
2019-05-28 14:50:00,281.73,281.75,281.47,281.52,899568.0,255.7849,255.8031,255.5489,255.5943,899568.0
2019-05-28 14:55:00,281.5,281.68,281.46,281.64,498884.0,255.5761,255.7395,255.5398,255.7032,498884.0
2019-05-28 15:00:00,281.64,281.64,281.34,281.37,656849.0,255.7032,255.7032,255.4309,255.4581,656849.0
2019-05-28 15:05:00,281.37,281.66,281.36,281.44,573872.0,255.4581,255.7214,255.449,255.5216,573872.0
2019-05-28 15:10:00,281.44,281.46,281.21,281.37,761185.0,255.5216,255.5398,255.3128,255.4581,761185.0
2019-05-28 15:15:00,281.35,281.56,281.34,281.52,640161.0,255.4399,255.6306,255.4309,255.5943,640161.0
2019-05-28 15:20:00,281.52,281.58,281.3,281.51,584993.0,255.5943,255.6488,255.3945,255.5852,584993.0
2019-05-28 15:25:00,281.5,281.59,281.15,281.21,615520.0,255.5761,255.6578,255.2584,255.3128,615520.0
2019-05-28 15:30:00,281.22,281.33,280.87,280.89,1629819.0,255.3219,255.4218,255.0041,255.0223,1629819.0
2019-05-28 15:35:00,280.88,280.99,280.64,280.78,2344072.0,255.0132,255.1131,254.7953,254.9224,2344072.0
2019-05-28 15:40:00,280.79,280.79,280.34,280.44,2517948.0,254.9315,254.9315,254.5229,254.6137,2517948.0
2019-05-28 15:45:00,280.44,280.75,280.37,280.56,2085419.0,254.6137,254.8952,254.5502,254.7227,2085419.0
2019-05-28 15:50:00,280.55,280.89,280.51,280.78,3319875.0,254.7136,255.0223,254.6773,254.9224,3319875.0
2019-05-28 15:55:00,280.79,280.81,280.18,280.2,5263922.0,254.9315,254.9497,254.3777,254.3958,5263922.0
2019-05-29 09:30:00,278.91,278.92,278.36,278.82,2173588.0,253.2246,253.2337,252.7253,253.1429,2173588.0
2019-05-29 09:35:00,278.82,278.83,278.07,278.07,1948274.0,253.1429,253.152,252.462,252.462,1948274.0
2019-05-29 09:40:00,278.07,278.7,278.01,278.52,2112634.0,252.462,253.034,252.4075,252.8706,2112634.0
2019-05-29 09:45:00,278.52,278.75,278.28,278.36,1381847.0,252.8706,253.0794,252.6527,252.7253,1381847.0
2019-05-29 09:50:00,278.36,278.36,277.97,278.09,1323220.0,252.7253,252.7253,252.3712,252.4802,1323220.0
2019-05-29 09:55:00,278.08,278.44,278.03,278.44,860711.0,252.4711,252.7979,252.4257,252.7979,860711.0
2019-05-29 10:00:00,278.44,278.49,278.14,278.37,973378.0,252.7979,252.8433,252.5256,252.7344,973378.0
2019-05-29 10:05:00,278.36,278.52,278.11,278.39,1386380.0,252.7253,252.8706,252.4983,252.7525,1386380.0
2019-05-29 10:10:00,278.38,278.72,278.23,278.71,692373.0,252.7434,253.0521,252.6073,253.0431,692373.0
2019-05-29 10:15:00,278.7,279.12,278.7,279.02,1584961.0,253.034,253.4153,253.034,253.3245,1584961.0
2019-05-29 10:20:00,279.03,279.08,278.84,278.94,849559.0,253.3336,253.379,253.1611,253.2519,849559.0
2019-05-29 10:25:00,278.93,279.26,278.87,279.25,1283915.0,253.2428,253.5424,253.1883,253.5333,1283915.0
2019-05-29 10:30:00,279.25,279.36,279.13,279.23,783869.0,253.5333,253.6332,253.4244,253.5152,783869.0
2019-05-29 10:35:00,279.23,279.23,278.8,278.88,880987.0,253.5152,253.5152,253.1248,253.1974,880987.0
2019-05-29 10:40:00,278.86,278.89,278.63,278.63,555711.0,253.1792,253.2065,252.9704,252.9704,555711.0
2019-05-29 10:45:00,278.63,278.69,278.42,278.58,743872.0,252.9704,253.0249,252.7798,252.925,743872.0
2019-05-29 10:50:00,278.57,278.66,278.31,278.46,413573.0,252.916,252.9977,252.6799,252.8161,413573.0
2019-05-29 10:55:00,278.46,278.6,278.26,278.3,545594.0,252.8161,252.9432,252.6345,252.6708,545594.0
2019-05-29 11:00:00,278.29,278.67,278.12,278.47,1920315.0,252.6617,253.0067,252.5074,252.8252,1920315.0
2019-05-29 11:05:00,278.49,278.93,278.3,278.72,1510434.0,252.8433,253.2428,252.6708,253.0521,1510434.0
2019-05-29 11:10:00,278.72,278.74,278.11,278.17,1123751.0,253.0521,253.0703,252.4983,252.5528,1123751.0
2019-05-29 11:15:00,278.16,278.34,278.04,278.23,792027.0,252.5437,252.7071,252.4348,252.6073,792027.0
2019-05-29 11:20:00,278.21,278.23,277.73,277.83,1517793.0,252.5891,252.6073,252.1533,252.2441,1517793.0
2019-05-29 11:25:00,277.82,277.91,277.66,277.79,754464.0,252.235,252.3167,252.0898,252.2078,754464.0
2019-05-29 11:30:00,277.78,277.93,277.58,277.86,1268463.0,252.1987,252.3349,252.0171,252.2713,1268463.0
2019-05-29 11:35:00,277.86,277.95,277.35,277.35,1220763.0,252.2713,252.353,251.8083,251.8083,1220763.0
2019-05-29 11:40:00,277.35,277.44,276.92,277.13,2370318.0,251.8083,251.89,251.4179,251.6086,2370318.0
2019-05-29 11:45:00,277.12,277.29,277.12,277.23,1259403.0,251.5995,251.7538,251.5995,251.6994,1259403.0
2019-05-29 11:50:00,277.22,277.25,276.71,276.81,1205183.0,251.6903,251.7175,251.2272,251.318,1205183.0
2019-05-29 11:55:00,276.8,277.04,276.75,277.0,943587.0,251.309,251.5269,251.2636,251.4905,943587.0
2019-05-29 12:00:00,277.0,277.25,276.82,277.25,1157596.0,251.4905,251.7175,251.3271,251.7175,1157596.0
2019-05-29 12:05:00,277.23,277.55,277.09,277.47,1039847.0,251.6994,251.9899,251.5722,251.9173,1039847.0
2019-05-29 12:10:00,277.47,277.54,277.3,277.49,556042.0,251.9173,251.9808,251.7629,251.9354,556042.0
2019-05-29 12:15:00,277.49,277.68,277.33,277.64,898390.0,251.9354,252.1079,251.7901,252.0716,898390.0
2019-05-29 12:20:00,277.64,277.66,277.37,277.46,915561.0,252.0716,252.0898,251.8265,251.9082,915561.0
2019-05-29 12:25:00,277.46,277.96,277.44,277.76,1027710.0,251.9082,252.3621,251.89,252.1805,1027710.0
2019-05-29 12:30:00,277.75,277.93,277.67,277.91,578027.0,252.1715,252.3349,252.0988,252.3167,578027.0
2019-05-29 12:35:00,277.9,277.96,277.67,277.79,623403.0,252.3077,252.3621,252.0988,252.2078,623403.0
2019-05-29 12:40:00,277.8,277.92,277.65,277.9,590813.0,252.2169,252.3258,252.0807,252.3077,590813.0
2019-05-29 12:45:00,277.9,277.99,277.78,277.83,525814.0,252.3077,252.3894,252.1987,252.2441,525814.0
2019-05-29 12:50:00,277.82,277.92,277.58,277.67,599287.0,252.235,252.3258,252.0171,252.0988,599287.0
2019-05-29 12:55:00,277.66,277.66,277.37,277.43,551687.0,252.0898,252.0898,251.8265,251.8809,551687.0
2019-05-29 13:00:00,277.44,277.5,277.24,277.36,728825.0,251.89,251.9445,251.7084,251.8174,728825.0
2019-05-29 13:05:00,277.37,278.29,277.29,278.29,1157972.0,251.8265,252.6617,251.7538,252.6617,1157972.0
2019-05-29 13:10:00,278.29,278.58,278.16,278.22,1503872.0,252.6617,252.925,252.5437,252.5982,1503872.0
2019-05-29 13:15:00,278.22,278.26,277.99,278.03,775699.0,252.5982,252.6345,252.3894,252.4257,775699.0
2019-05-29 13:20:00,278.03,278.26,277.87,278.19,658292.0,252.4257,252.6345,252.2804,252.5709,658292.0
2019-05-29 13:25:00,278.19,278.28,278.0,278.26,398457.0,252.5709,252.6527,252.3984,252.6345,398457.0
2019-05-29 13:30:00,278.25,278.43,278.13,278.35,533452.0,252.6254,252.7888,252.5165,252.7162,533452.0
2019-05-29 13:35:00,278.35,278.46,278.17,278.46,495360.0,252.7162,252.8161,252.5528,252.8161,495360.0
2019-05-29 13:40:00,278.46,278.48,278.22,278.25,538268.0,252.8161,252.8342,252.5982,252.6254,538268.0
2019-05-29 13:45:00,278.25,278.54,278.18,278.52,604835.0,252.6254,252.8887,252.5619,252.8706,604835.0
2019-05-29 13:50:00,278.52,278.64,278.2,278.28,801346.0,252.8706,252.9795,252.58,252.6527,801346.0
2019-05-29 13:55:00,278.28,278.4,278.17,278.2,333599.0,252.6527,252.7616,252.5528,252.58,333599.0
2019-05-29 14:00:00,278.21,278.53,278.2,278.36,505080.0,252.5891,252.8796,252.58,252.7253,505080.0
2019-05-29 14:05:00,278.37,278.42,278.08,278.09,494316.0,252.7344,252.7798,252.4711,252.4802,494316.0
2019-05-29 14:10:00,278.09,278.24,277.91,278.01,673527.0,252.4802,252.6163,252.3167,252.4075,673527.0
2019-05-29 14:15:00,278.03,278.13,277.91,278.08,405092.0,252.4257,252.5165,252.3167,252.4711,405092.0
2019-05-29 14:20:00,278.08,278.17,278.01,278.05,303144.0,252.4711,252.5528,252.4075,252.4438,303144.0
2019-05-29 14:25:00,278.05,278.22,277.97,278.22,340346.0,252.4438,252.5982,252.3712,252.5982,340346.0
2019-05-29 14:30:00,278.21,278.21,277.72,277.79,639101.0,252.5891,252.5891,252.1442,252.2078,639101.0
2019-05-29 14:35:00,277.78,277.82,277.44,277.55,782420.0,252.1987,252.235,251.89,251.9899,782420.0
2019-05-29 14:40:00,277.55,277.55,277.19,277.25,969993.0,251.9899,251.9899,251.663,251.7175,969993.0
2019-05-29 14:45:00,277.24,277.44,277.24,277.38,627365.0,251.7084,251.89,251.7084,251.8355,627365.0
2019-05-29 14:50:00,277.38,277.39,277.11,277.25,845075.0,251.8355,251.8446,251.5904,251.7175,845075.0
2019-05-29 14:55:00,277.24,277.56,277.17,277.52,514265.0,251.7084,251.999,251.6449,251.9626,514265.0
2019-05-29 15:00:00,277.52,277.53,277.01,277.15,832698.0,251.9626,251.9717,251.4996,251.6267,832698.0
2019-05-29 15:05:00,277.14,277.38,276.96,277.34,704219.0,251.6176,251.8355,251.4542,251.7992,704219.0
2019-05-29 15:10:00,277.33,277.53,277.17,277.48,631753.0,251.7901,251.9717,251.6449,251.9263,631753.0
2019-05-29 15:15:00,277.47,277.57,277.3,277.33,629160.0,251.9173,252.008,251.7629,251.7901,629160.0
2019-05-29 15:20:00,277.32,277.75,277.26,277.61,1047482.0,251.7811,252.1715,251.7266,252.0444,1047482.0
2019-05-29 15:25:00,277.62,277.86,277.56,277.81,907416.0,252.0534,252.2713,251.999,252.2259,907416.0
2019-05-29 15:30:00,277.8,278.41,277.63,278.4,1214592.0,252.2169,252.7707,252.0625,252.7616,1214592.0
2019-05-29 15:35:00,278.39,278.71,278.39,278.54,1855446.0,252.7525,253.0431,252.7525,252.8887,1855446.0
2019-05-29 15:40:00,278.54,278.84,278.54,278.66,1308664.0,252.8887,253.1611,252.8887,252.9977,1308664.0
2019-05-29 15:45:00,278.66,278.68,278.34,278.38,1480098.0,252.9977,253.0158,252.7071,252.7434,1480098.0
2019-05-29 15:50:00,278.37,278.38,277.96,278.3,3017141.0,252.7344,252.7434,252.3621,252.6708,3017141.0
2019-05-29 15:55:00,278.31,278.68,278.3,278.34,4211063.0,252.6799,253.0158,252.6708,252.7071,4211063.0
2019-05-30 09:30:00,279.11,279.53,278.95,279.39,1344039.0,253.4062,253.7875,253.261,253.6604,1344039.0
2019-05-30 09:35:00,279.38,279.74,279.37,279.65,1306319.0,253.6514,253.9782,253.6423,253.8965,1306319.0
2019-05-30 09:40:00,279.64,279.75,279.5,279.67,746960.0,253.8874,253.9873,253.7603,253.9147,746960.0
2019-05-30 09:45:00,279.67,279.86,279.56,279.81,991210.0,253.9147,254.0872,253.8148,254.0418,991210.0
2019-05-30 09:50:00,279.81,279.89,279.78,279.81,703790.0,254.0418,254.1144,254.0145,254.0418,703790.0
2019-05-30 09:55:00,279.8,279.89,279.67,279.74,968296.0,254.0327,254.1144,253.9147,253.9782,968296.0
2019-05-30 10:00:00,279.74,279.91,279.66,279.9,658999.0,253.9782,254.1325,253.9056,254.1235,658999.0
2019-05-30 10:05:00,279.9,279.92,278.97,279.54,1390843.0,254.1235,254.1416,253.2791,253.7966,1390843.0
2019-05-30 10:10:00,279.54,279.73,279.48,279.65,443743.0,253.7966,253.9691,253.7421,253.8965,443743.0
2019-05-30 10:15:00,279.66,279.74,279.56,279.65,376047.0,253.9056,253.9782,253.8148,253.8965,376047.0
2019-05-30 10:20:00,279.66,279.81,279.59,279.63,269411.0,253.9056,254.0418,253.842,253.8783,269411.0
2019-05-30 10:25:00,279.63,279.78,279.61,279.7,233471.0,253.8783,254.0145,253.8602,253.9419,233471.0
2019-05-30 10:30:00,279.71,279.99,279.7,279.95,578820.0,253.951,254.2052,253.9419,254.1689,578820.0
2019-05-30 10:35:00,279.95,280.04,279.66,279.66,577074.0,254.1689,254.2506,253.9056,253.9056,577074.0
2019-05-30 10:40:00,279.68,279.71,279.54,279.58,500651.0,253.9237,253.951,253.7966,253.8329,500651.0
2019-05-30 10:45:00,279.58,279.67,279.36,279.42,596103.0,253.8329,253.9147,253.6332,253.6877,596103.0
2019-05-30 10:50:00,279.42,279.47,278.82,278.91,1108002.0,253.6877,253.7331,253.1429,253.2246,1108002.0
2019-05-30 10:55:00,278.91,279.13,278.88,279.08,765454.0,253.2246,253.4244,253.1974,253.379,765454.0
2019-05-30 11:00:00,279.07,279.11,278.59,278.84,710839.0,253.3699,253.4062,252.9341,253.1611,710839.0
2019-05-30 11:05:00,278.82,279.05,278.65,279.04,630603.0,253.1429,253.3517,252.9886,253.3427,630603.0
2019-05-30 11:10:00,279.04,279.24,278.9,279.23,503649.0,253.3427,253.5243,253.2156,253.5152,503649.0
2019-05-30 11:15:00,279.22,279.27,279.05,279.06,375445.0,253.5061,253.5515,253.3517,253.3608,375445.0
2019-05-30 11:20:00,279.05,279.13,278.78,278.8,556974.0,253.3517,253.4244,253.1066,253.1248,556974.0
2019-05-30 11:25:00,278.8,279.05,278.8,278.94,294576.0,253.1248,253.3517,253.1248,253.2519,294576.0
2019-05-30 11:30:00,278.94,279.05,278.49,278.63,678614.0,253.2519,253.3517,252.8433,252.9704,678614.0
2019-05-30 11:35:00,278.63,278.88,278.62,278.82,279690.0,252.9704,253.1974,252.9613,253.1429,279690.0
2019-05-30 11:40:00,278.81,278.97,278.53,278.56,327179.0,253.1339,253.2791,252.8796,252.9069,327179.0
2019-05-30 11:45:00,278.57,278.77,278.51,278.74,402851.0,252.916,253.0975,252.8615,253.0703,402851.0
2019-05-30 11:50:00,278.73,278.78,278.4,278.5,393931.0,253.0612,253.1066,252.7616,252.8524,393931.0
2019-05-30 11:55:00,278.49,278.77,278.38,278.72,465958.0,252.8433,253.0975,252.7434,253.0521,465958.0
2019-05-30 12:00:00,278.72,278.81,278.54,278.69,388882.0,253.0521,253.1339,252.8887,253.0249,388882.0
2019-05-30 12:05:00,278.71,278.78,278.54,278.61,295184.0,253.0431,253.1066,252.8887,252.9523,295184.0
2019-05-30 12:10:00,278.62,278.77,278.52,278.66,1170143.0,252.9613,253.0975,252.8706,252.9977,1170143.0
2019-05-30 12:15:00,278.66,278.88,278.59,278.67,493507.0,252.9977,253.1974,252.9341,253.0067,493507.0
2019-05-30 12:20:00,278.67,278.98,278.58,278.97,521073.0,253.0067,253.2882,252.925,253.2791,521073.0
2019-05-30 12:25:00,278.98,278.99,278.74,278.74,210714.0,253.2882,253.2973,253.0703,253.0703,210714.0
2019-05-30 12:30:00,278.74,278.8,278.61,278.77,204997.0,253.0703,253.1248,252.9523,253.0975,204997.0
2019-05-30 12:35:00,278.78,279.2,278.74,279.11,450732.0,253.1066,253.4879,253.0703,253.4062,450732.0
2019-05-30 12:40:00,279.11,279.34,279.1,279.31,461762.0,253.4062,253.615,253.3971,253.5878,461762.0
2019-05-30 12:45:00,279.32,279.39,279.2,279.38,398836.0,253.5969,253.6604,253.4879,253.6514,398836.0
2019-05-30 12:50:00,279.39,279.51,279.36,279.37,337058.0,253.6604,253.7694,253.6332,253.6423,337058.0
2019-05-30 12:55:00,279.37,279.39,279.21,279.27,286783.0,253.6423,253.6604,253.497,253.5515,286783.0
2019-05-30 13:00:00,279.27,279.39,279.2,279.22,218427.0,253.5515,253.6604,253.4879,253.5061,218427.0
2019-05-30 13:05:00,279.2,279.26,279.06,279.2,418439.0,253.4879,253.5424,253.3608,253.4879,418439.0
2019-05-30 13:10:00,279.19,279.27,279.17,279.21,143821.0,253.4789,253.5515,253.4607,253.497,143821.0
2019-05-30 13:15:00,279.22,279.24,279.01,279.04,373785.0,253.5061,253.5243,253.3154,253.3427,373785.0
2019-05-30 13:20:00,279.04,279.15,278.86,278.96,287612.0,253.3427,253.4425,253.1792,253.27,287612.0
2019-05-30 13:25:00,278.96,278.98,278.82,278.91,149593.0,253.27,253.2882,253.1429,253.2246,149593.0
2019-05-30 13:30:00,278.92,278.95,278.64,278.68,248138.0,253.2337,253.261,252.9795,253.0158,248138.0
2019-05-30 13:35:00,278.69,278.76,278.49,278.68,412648.0,253.0249,253.0885,252.8433,253.0158,412648.0
2019-05-30 13:40:00,278.68,278.7,278.52,278.53,220591.0,253.0158,253.034,252.8706,252.8796,220591.0
2019-05-30 13:45:00,278.54,278.68,278.53,278.61,270055.0,252.8887,253.0158,252.8796,252.9523,270055.0
2019-05-30 13:50:00,278.61,278.74,278.58,278.64,244047.0,252.9523,253.0703,252.925,252.9795,244047.0
2019-05-30 13:55:00,278.63,278.82,278.63,278.76,298343.0,252.9704,253.1429,252.9704,253.0885,298343.0
2019-05-30 14:00:00,278.75,278.96,278.71,278.8,336731.0,253.0794,253.27,253.0431,253.1248,336731.0
2019-05-30 14:05:00,278.8,278.8,278.69,278.73,179467.0,253.1248,253.1248,253.0249,253.0612,179467.0
2019-05-30 14:10:00,278.74,278.83,278.6,278.61,126281.0,253.0703,253.152,252.9432,252.9523,126281.0
2019-05-30 14:15:00,278.61,278.7,278.53,278.65,430212.0,252.9523,253.034,252.8796,252.9886,430212.0
2019-05-30 14:20:00,278.65,278.71,278.34,278.39,769895.0,252.9886,253.0431,252.7071,252.7525,769895.0
2019-05-30 14:25:00,278.38,278.47,278.28,278.31,413292.0,252.7434,252.8252,252.6527,252.6799,413292.0
2019-05-30 14:30:00,278.32,278.34,278.17,278.2,634784.0,252.689,252.7071,252.5528,252.58,634784.0
2019-05-30 14:35:00,278.2,278.24,277.8,277.84,852958.0,252.58,252.6163,252.2169,252.2532,852958.0
2019-05-30 14:40:00,277.85,278.09,277.82,277.98,877736.0,252.2623,252.4802,252.235,252.3803,877736.0
2019-05-30 14:45:00,277.98,278.3,277.87,278.24,907646.0,252.3803,252.6708,252.2804,252.6163,907646.0
2019-05-30 14:50:00,278.24,278.49,278.13,278.44,1210135.0,252.6163,252.8433,252.5165,252.7979,1210135.0
2019-05-30 14:55:00,278.45,278.68,278.45,278.67,617561.0,252.807,253.0158,252.807,253.0067,617561.0
2019-05-30 15:00:00,278.67,278.67,278.32,278.37,773675.0,253.0067,253.0067,252.689,252.7344,773675.0
2019-05-30 15:05:00,278.38,278.49,277.92,278.19,1207275.0,252.7434,252.8433,252.3258,252.5709,1207275.0
2019-05-30 15:10:00,278.21,278.52,278.15,278.45,668350.0,252.5891,252.8706,252.5346,252.807,668350.0
2019-05-30 15:15:00,278.44,278.6,278.29,278.36,496736.0,252.7979,252.9432,252.6617,252.7253,496736.0
2019-05-30 15:20:00,278.35,278.54,278.31,278.49,319048.0,252.7162,252.8887,252.6799,252.8433,319048.0
2019-05-30 15:25:00,278.5,278.86,278.39,278.7,503232.0,252.8524,253.1792,252.7525,253.034,503232.0
2019-05-30 15:30:00,278.7,278.74,278.43,278.73,517894.0,253.034,253.0703,252.7888,253.0612,517894.0
2019-05-30 15:35:00,278.72,279.3,278.71,279.05,993349.0,253.0521,253.5787,253.0431,253.3517,993349.0
2019-05-30 15:40:00,279.04,279.12,278.87,278.99,828354.0,253.3427,253.4153,253.1883,253.2973,828354.0
2019-05-30 15:45:00,278.99,279.2,278.81,279.15,838176.0,253.2973,253.4879,253.1339,253.4425,838176.0
2019-05-30 15:50:00,279.14,279.16,278.86,278.87,950765.0,253.4335,253.4516,253.1792,253.1883,950765.0
2019-05-30 15:55:00,278.87,279.13,278.83,279.05,2365714.0,253.1883,253.4244,253.152,253.3517,2365714.0
2019-05-31 09:30:00,276.2,276.36,275.76,275.79,2689960.0,250.7642,250.9095,250.3647,250.392,2689960.0
2019-05-31 09:35:00,275.79,276.3,275.61,275.79,2108589.0,250.392,250.855,250.2285,250.392,2108589.0
2019-05-31 09:40:00,275.8,275.8,275.37,275.59,1565011.0,250.401,250.401,250.0106,250.2104,1565011.0
2019-05-31 09:45:00,275.59,275.86,275.49,275.5,1575739.0,250.2104,250.4555,250.1196,250.1287,1575739.0
2019-05-31 09:50:00,275.49,275.67,275.29,275.66,1299979.0,250.1196,250.283,249.938,250.2739,1299979.0
2019-05-31 09:55:00,275.66,275.97,275.53,275.88,951680.0,250.2739,250.5554,250.1559,250.4737,951680.0
2019-05-31 10:00:00,275.87,276.06,275.77,275.85,1003398.0,250.4646,250.6371,250.3738,250.4464,1003398.0
2019-05-31 10:05:00,275.85,276.06,275.73,275.84,793690.0,250.4464,250.6371,250.3375,250.4374,793690.0
2019-05-31 10:10:00,275.85,275.89,275.51,275.62,844749.0,250.4464,250.4828,250.1378,250.2376,844749.0
2019-05-31 10:15:00,275.61,275.88,275.55,275.74,1136610.0,250.2285,250.4737,250.1741,250.3466,1136610.0
2019-05-31 10:20:00,275.74,276.08,275.72,275.95,828648.0,250.3466,250.6553,250.3284,250.5372,828648.0
2019-05-31 10:25:00,275.95,276.11,275.86,275.99,700317.0,250.5372,250.6825,250.4555,250.5735,700317.0
2019-05-31 10:30:00,276.0,276.32,275.94,276.24,811834.0,250.5826,250.8732,250.5282,250.8005,811834.0
2019-05-31 10:35:00,276.24,276.32,276.12,276.25,969063.0,250.8005,250.8732,250.6916,250.8096,969063.0
2019-05-31 10:40:00,276.25,276.29,275.92,275.94,732893.0,250.8096,250.8459,250.51,250.5282,732893.0
2019-05-31 10:45:00,275.93,276.42,275.85,276.42,655133.0,250.5191,250.9639,250.4464,250.9639,655133.0
2019-05-31 10:50:00,276.41,276.58,276.32,276.36,715134.0,250.9549,251.1092,250.8732,250.9095,715134.0
2019-05-31 10:55:00,276.36,276.4,276.09,276.34,491017.0,250.9095,250.9458,250.6643,250.8913,491017.0
2019-05-31 11:00:00,276.34,276.68,276.19,276.37,758064.0,250.8913,251.2,250.7551,250.9186,758064.0
2019-05-31 11:05:00,276.34,276.59,276.24,276.4,421255.0,250.8913,251.1183,250.8005,250.9458,421255.0
2019-05-31 11:10:00,276.39,276.62,276.37,276.54,415101.0,250.9367,251.1455,250.9186,251.0729,415101.0
2019-05-31 11:15:00,276.53,276.77,276.47,276.71,668131.0,251.0638,251.2817,251.0093,251.2272,668131.0
2019-05-31 11:20:00,276.7,276.97,276.67,276.89,693148.0,251.2182,251.4633,251.1909,251.3907,693148.0
2019-05-31 11:25:00,276.89,277.12,276.8,277.08,657439.0,251.3907,251.5995,251.309,251.5632,657439.0
2019-05-31 11:30:00,277.07,277.11,276.88,276.9,688879.0,251.5541,251.5904,251.3816,251.3997,688879.0
2019-05-31 11:35:00,276.9,276.97,276.64,276.71,724248.0,251.3997,251.4633,251.1637,251.2272,724248.0
2019-05-31 11:40:00,276.69,276.81,276.65,276.74,328249.0,251.2091,251.318,251.1728,251.2545,328249.0
2019-05-31 11:45:00,276.73,276.91,276.7,276.85,287638.0,251.2454,251.4088,251.2182,251.3544,287638.0
2019-05-31 11:50:00,276.86,276.91,276.61,276.61,386372.0,251.3634,251.4088,251.1365,251.1365,386372.0
2019-05-31 11:55:00,276.61,276.75,276.46,276.73,645557.0,251.1365,251.2636,251.0003,251.2454,645557.0
2019-05-31 12:00:00,276.72,276.77,276.5,276.58,419040.0,251.2363,251.2817,251.0366,251.1092,419040.0
2019-05-31 12:05:00,276.57,276.67,276.47,276.55,385875.0,251.1001,251.1909,251.0093,251.082,385875.0
2019-05-31 12:10:00,276.55,276.55,276.4,276.52,321394.0,251.082,251.082,250.9458,251.0547,321394.0
2019-05-31 12:15:00,276.52,276.55,276.38,276.47,186867.0,251.0547,251.082,250.9276,251.0093,186867.0
2019-05-31 12:20:00,276.46,276.51,276.2,276.22,445983.0,251.0003,251.0457,250.7642,250.7824,445983.0
2019-05-31 12:25:00,276.23,276.32,276.13,276.2,451335.0,250.7914,250.8732,250.7007,250.7642,451335.0
2019-05-31 12:30:00,276.2,276.29,276.05,276.24,542632.0,250.7642,250.8459,250.628,250.8005,542632.0
2019-05-31 12:35:00,276.24,276.35,276.0,276.09,563432.0,250.8005,250.9004,250.5826,250.6643,563432.0
2019-05-31 12:40:00,276.08,276.21,276.0,276.1,308135.0,250.6553,250.7733,250.5826,250.6734,308135.0
2019-05-31 12:45:00,276.1,276.29,276.03,276.18,330190.0,250.6734,250.8459,250.6099,250.7461,330190.0
2019-05-31 12:50:00,276.18,276.26,276.1,276.11,264141.0,250.7461,250.8187,250.6734,250.6825,264141.0
2019-05-31 12:55:00,276.1,276.17,275.82,275.98,515569.0,250.6734,250.737,250.4192,250.5645,515569.0
2019-05-31 13:00:00,275.99,276.07,275.88,275.96,315264.0,250.5735,250.6462,250.4737,250.5463,315264.0
2019-05-31 13:05:00,275.95,276.19,275.93,276.16,331068.0,250.5372,250.7551,250.5191,250.7279,331068.0
2019-05-31 13:10:00,276.16,276.42,276.12,276.38,407992.0,250.7279,250.9639,250.6916,250.9276,407992.0
2019-05-31 13:15:00,276.39,276.41,276.27,276.29,305680.0,250.9367,250.9549,250.8278,250.8459,305680.0
2019-05-31 13:20:00,276.29,276.46,276.28,276.34,371849.0,250.8459,251.0003,250.8368,250.8913,371849.0
2019-05-31 13:25:00,276.34,276.49,276.22,276.49,320150.0,250.8913,251.0275,250.7824,251.0275,320150.0
2019-05-31 13:30:00,276.48,276.6,276.37,276.55,756351.0,251.0184,251.1274,250.9186,251.082,756351.0
2019-05-31 13:35:00,276.57,276.58,276.44,276.54,330146.0,251.1001,251.1092,250.9821,251.0729,330146.0
2019-05-31 13:40:00,276.54,276.55,276.44,276.47,185488.0,251.0729,251.082,250.9821,251.0093,185488.0
2019-05-31 13:45:00,276.47,276.66,276.47,276.6,429041.0,251.0093,251.1818,251.0093,251.1274,429041.0
2019-05-31 13:50:00,276.6,276.6,276.26,276.43,496701.0,251.1274,251.1274,250.8187,250.973,496701.0
2019-05-31 13:55:00,276.43,276.59,276.43,276.52,248004.0,250.973,251.1183,250.973,251.0547,248004.0
2019-05-31 14:00:00,276.51,276.62,276.07,276.07,583130.0,251.0457,251.1455,250.6462,250.6462,583130.0
2019-05-31 14:05:00,276.07,276.17,276.02,276.15,382001.0,250.6462,250.737,250.6008,250.7188,382001.0
2019-05-31 14:10:00,276.16,276.16,275.82,275.87,759660.0,250.7279,250.7279,250.4192,250.4646,759660.0
2019-05-31 14:15:00,275.87,275.96,275.71,275.77,606265.0,250.4646,250.5463,250.3193,250.3738,606265.0
2019-05-31 14:20:00,275.77,275.91,275.62,275.84,707438.0,250.3738,250.5009,250.2376,250.4374,707438.0
2019-05-31 14:25:00,275.84,275.84,275.64,275.69,556977.0,250.4374,250.4374,250.2558,250.3012,556977.0
2019-05-31 14:30:00,275.68,275.72,275.43,275.46,896218.0,250.2921,250.3284,250.0651,250.0924,896218.0
2019-05-31 14:35:00,275.45,275.54,275.36,275.47,586783.0,250.0833,250.165,250.0016,250.1014,586783.0
2019-05-31 14:40:00,275.47,276.0,275.4,275.95,1471440.0,250.1014,250.5826,250.0379,250.5372,1471440.0
2019-05-31 14:45:00,275.95,276.24,275.93,275.95,975673.0,250.5372,250.8005,250.5191,250.5372,975673.0
2019-05-31 14:50:00,275.95,276.29,275.95,276.16,501864.0,250.5372,250.8459,250.5372,250.7279,501864.0
2019-05-31 14:55:00,276.16,276.2,276.02,276.02,474096.0,250.7279,250.7642,250.6008,250.6008,474096.0
2019-05-31 15:00:00,276.02,276.07,275.64,275.71,745059.0,250.6008,250.6462,250.2558,250.3193,745059.0
2019-05-31 15:05:00,275.71,275.9,275.7,275.84,307309.0,250.3193,250.4918,250.3103,250.4374,307309.0
2019-05-31 15:10:00,275.84,276.0,275.75,275.97,655325.0,250.4374,250.5826,250.3557,250.5554,655325.0
2019-05-31 15:15:00,275.97,276.04,275.72,275.8,900120.0,250.5554,250.6189,250.3284,250.401,900120.0
2019-05-31 15:20:00,275.79,275.87,275.47,275.57,1079389.0,250.392,250.4646,250.1014,250.1922,1079389.0
2019-05-31 15:25:00,275.58,275.75,275.35,275.67,1027514.0,250.2013,250.3557,249.9925,250.283,1027514.0
2019-05-31 15:30:00,275.65,275.82,275.52,275.65,985719.0,250.2649,250.4192,250.1468,250.2649,985719.0
2019-05-31 15:35:00,275.65,275.66,275.24,275.33,1942842.0,250.2649,250.2739,249.8926,249.9743,1942842.0
2019-05-31 15:40:00,275.34,275.5,275.29,275.44,1048333.0,249.9834,250.1287,249.938,250.0742,1048333.0
2019-05-31 15:45:00,275.45,275.77,275.41,275.68,1914923.0,250.0833,250.3738,250.047,250.2921,1914923.0
2019-05-31 15:50:00,275.67,275.76,275.54,275.56,1963722.0,250.283,250.3647,250.165,250.1831,1963722.0
2019-05-31 15:55:00,275.55,275.58,275.36,275.37,5141164.0,250.1741,250.2013,250.0016,250.0106,5141164.0
2019-06-03 09:30:00,275.31,276.03,275.3,275.99,1862755.0,249.9562,250.6099,249.9471,250.5735,1862755.0
2019-06-03 09:35:00,276.0,276.17,275.86,275.96,1232579.0,250.5826,250.737,250.4555,250.5463,1232579.0
2019-06-03 09:40:00,275.95,276.1,275.8,275.81,1055944.0,250.5372,250.6734,250.401,250.4101,1055944.0
2019-06-03 09:45:00,275.81,275.81,274.69,274.95,1997049.0,250.4101,250.4101,249.3933,249.6293,1997049.0
2019-06-03 09:50:00,274.95,275.14,274.69,274.71,1300473.0,249.6293,249.8018,249.3933,249.4114,1300473.0
2019-06-03 09:55:00,274.72,274.89,274.55,274.6,1015479.0,249.4205,249.5749,249.2662,249.3116,1015479.0
2019-06-03 10:00:00,274.58,274.88,274.0,274.54,2035891.0,249.2934,249.5658,248.7668,249.2571,2035891.0
2019-06-03 10:05:00,274.53,275.0,274.36,274.94,1332887.0,249.248,249.6747,249.0937,249.6202,1332887.0
2019-06-03 10:10:00,274.93,275.07,274.81,275.0,732486.0,249.6112,249.7383,249.5022,249.6747,732486.0
2019-06-03 10:15:00,275.0,275.41,274.79,275.4,1170621.0,249.6747,250.047,249.4841,250.0379,1170621.0
2019-06-03 10:20:00,275.4,275.7,275.3,275.69,1083827.0,250.0379,250.3103,249.9471,250.3012,1083827.0
2019-06-03 10:25:00,275.69,276.12,275.64,276.07,1154878.0,250.3012,250.6916,250.2558,250.6462,1154878.0
2019-06-03 10:30:00,276.08,276.34,276.01,276.26,1378447.0,250.6553,250.8913,250.5917,250.8187,1378447.0
2019-06-03 10:35:00,276.26,276.46,276.03,276.43,816181.0,250.8187,251.0003,250.6099,250.973,816181.0
2019-06-03 10:40:00,276.42,276.56,276.27,276.48,661271.0,250.9639,251.0911,250.8278,251.0184,661271.0
2019-06-03 10:45:00,276.48,276.49,276.05,276.05,957702.0,251.0184,251.0275,250.628,250.628,957702.0
2019-06-03 10:50:00,276.05,276.16,275.93,276.1,654354.0,250.628,250.7279,250.5191,250.6734,654354.0
2019-06-03 10:55:00,276.1,276.34,276.05,276.32,748491.0,250.6734,250.8913,250.628,250.8732,748491.0
2019-06-03 11:00:00,276.31,276.41,276.14,276.33,476419.0,250.8641,250.9549,250.7097,250.8822,476419.0
2019-06-03 11:05:00,276.34,276.39,275.86,275.93,589985.0,250.8913,250.9367,250.4555,250.5191,589985.0
2019-06-03 11:10:00,275.92,275.98,275.65,275.74,707145.0,250.51,250.5645,250.2649,250.3466,707145.0
2019-06-03 11:15:00,275.74,275.8,275.62,275.65,486655.0,250.3466,250.401,250.2376,250.2649,486655.0
2019-06-03 11:20:00,275.65,275.9,275.55,275.86,723299.0,250.2649,250.4918,250.1741,250.4555,723299.0
2019-06-03 11:25:00,275.85,275.96,275.75,275.85,549624.0,250.4464,250.5463,250.3557,250.4464,549624.0
2019-06-03 11:30:00,275.86,276.03,275.76,275.89,442840.0,250.4555,250.6099,250.3647,250.4828,442840.0
2019-06-03 11:35:00,275.87,275.9,275.6,275.81,604372.0,250.4646,250.4918,250.2195,250.4101,604372.0
2019-06-03 11:40:00,275.81,275.93,275.46,275.75,713634.0,250.4101,250.5191,250.0924,250.3557,713634.0
2019-06-03 11:45:00,275.74,275.86,275.37,275.43,380168.0,250.3466,250.4555,250.0106,250.0651,380168.0
2019-06-03 11:50:00,275.44,275.56,275.27,275.28,667184.0,250.0742,250.1831,249.9199,249.9289,667184.0
2019-06-03 11:55:00,275.28,275.35,275.08,275.14,697803.0,249.9289,249.9925,249.7474,249.8018,697803.0
2019-06-03 12:00:00,275.13,275.29,274.88,274.88,711524.0,249.7927,249.938,249.5658,249.5658,711524.0
2019-06-03 12:05:00,274.88,274.95,274.47,274.61,1175806.0,249.5658,249.6293,249.1935,249.3206,1175806.0
2019-06-03 12:10:00,274.6,274.73,274.28,274.47,1093318.0,249.3116,249.4296,249.021,249.1935,1093318.0
2019-06-03 12:15:00,274.48,274.53,274.26,274.43,756764.0,249.2026,249.248,249.0029,249.1572,756764.0
2019-06-03 12:20:00,274.42,274.43,273.98,274.01,1015012.0,249.1481,249.1572,248.7487,248.7759,1015012.0
2019-06-03 12:25:00,274.01,274.15,273.83,273.92,1082682.0,248.7759,248.903,248.6125,248.6942,1082682.0
2019-06-03 12:30:00,273.93,274.24,273.74,273.76,1086960.0,248.7033,248.9847,248.5308,248.5489,1086960.0
2019-06-03 12:35:00,273.75,274.36,273.74,274.31,947941.0,248.5398,249.0937,248.5308,249.0483,947941.0
2019-06-03 12:40:00,274.31,274.32,274.03,274.15,608632.0,249.0483,249.0573,248.794,248.903,608632.0
2019-06-03 12:45:00,274.14,274.52,274.01,274.49,742764.0,248.8939,249.2389,248.7759,249.2117,742764.0
2019-06-03 12:50:00,274.48,274.48,274.15,274.3,495209.0,249.2026,249.2026,248.903,249.0392,495209.0
2019-06-03 12:55:00,274.29,274.45,274.02,274.03,432714.0,249.0301,249.1754,248.785,248.794,432714.0
2019-06-03 13:00:00,274.03,274.13,273.68,274.12,717656.0,248.794,248.8848,248.4763,248.8758,717656.0
2019-06-03 13:05:00,274.12,274.4,273.99,274.4,521288.0,248.8758,249.13,248.7577,249.13,521288.0
2019-06-03 13:10:00,274.39,274.64,274.29,274.59,597124.0,249.1209,249.3479,249.0301,249.3025,597124.0
2019-06-03 13:15:00,274.58,274.68,274.39,274.42,895967.0,249.2934,249.3842,249.1209,249.1481,895967.0
2019-06-03 13:20:00,274.42,274.56,274.16,274.4,640645.0,249.1481,249.2752,248.9121,249.13,640645.0
2019-06-03 13:25:00,274.4,275.86,274.4,274.87,4499585.0,249.13,250.4555,249.13,249.5567,4499585.0
2019-06-03 13:30:00,274.85,274.86,273.77,274.0,1819866.0,249.5385,249.5476,248.558,248.7668,1819866.0
2019-06-03 13:35:00,273.98,274.17,273.69,273.77,941387.0,248.7487,248.9212,248.4854,248.558,941387.0
2019-06-03 13:40:00,273.75,274.6,273.71,274.33,929566.0,248.5398,249.3116,248.5035,249.0664,929566.0
2019-06-03 13:45:00,274.33,274.64,274.15,274.26,662555.0,249.0664,249.3479,248.903,249.0029,662555.0
2019-06-03 13:50:00,274.27,274.6,274.15,274.27,518743.0,249.0119,249.3116,248.903,249.0119,518743.0
2019-06-03 13:55:00,274.28,275.1,274.21,274.92,783817.0,249.021,249.7655,248.9575,249.6021,783817.0
2019-06-03 14:00:00,274.92,275.33,274.7,275.14,689929.0,249.6021,249.9743,249.4023,249.8018,689929.0
2019-06-03 14:05:00,275.14,275.5,275.07,275.5,618212.0,249.8018,250.1287,249.7383,250.1287,618212.0
2019-06-03 14:10:00,275.5,275.5,274.91,275.08,633802.0,250.1287,250.1287,249.593,249.7474,633802.0
2019-06-03 14:15:00,275.06,275.07,274.75,274.83,503566.0,249.7292,249.7383,249.4477,249.5204,503566.0
2019-06-03 14:20:00,274.84,275.22,274.78,274.94,419262.0,249.5295,249.8745,249.475,249.6202,419262.0
2019-06-03 14:25:00,274.96,275.06,274.74,274.92,392299.0,249.6384,249.7292,249.4387,249.6021,392299.0
2019-06-03 14:30:00,274.94,275.21,274.51,274.56,673069.0,249.6202,249.8654,249.2298,249.2752,673069.0
2019-06-03 14:35:00,274.56,274.65,274.2,274.46,566392.0,249.2752,249.357,248.9484,249.1845,566392.0
2019-06-03 14:40:00,274.46,274.53,274.24,274.46,560977.0,249.1845,249.248,248.9847,249.1845,560977.0
2019-06-03 14:45:00,274.47,274.6,274.19,274.24,452011.0,249.1935,249.3116,248.9393,248.9847,452011.0
2019-06-03 14:50:00,274.23,274.26,273.94,274.04,872220.0,248.9756,249.0029,248.7123,248.8031,872220.0
2019-06-03 14:55:00,274.04,274.15,273.75,274.02,861366.0,248.8031,248.903,248.5398,248.785,861366.0
2019-06-03 15:00:00,274.02,274.08,273.41,273.51,1231178.0,248.785,248.8394,248.2311,248.3219,1231178.0
2019-06-03 15:05:00,273.5,273.82,273.47,273.5,994854.0,248.3129,248.6034,248.2856,248.3129,994854.0
2019-06-03 15:10:00,273.49,273.89,273.19,273.88,1416016.0,248.3038,248.6669,248.0314,248.6579,1416016.0
2019-06-03 15:15:00,273.88,274.09,273.58,273.93,950187.0,248.6579,248.8485,248.3855,248.7033,950187.0
2019-06-03 15:20:00,273.93,274.46,273.8,274.03,1335513.0,248.7033,249.1845,248.5852,248.794,1335513.0
2019-06-03 15:25:00,274.04,274.07,273.32,273.59,1338566.0,248.8031,248.8304,248.1494,248.3946,1338566.0
2019-06-03 15:30:00,273.61,273.61,273.09,273.4,1931493.0,248.4127,248.4127,247.9406,248.2221,1931493.0
2019-06-03 15:35:00,273.41,273.6,273.22,273.41,977442.0,248.2311,248.4036,248.0586,248.2311,977442.0
2019-06-03 15:40:00,273.4,273.85,273.39,273.78,1355317.0,248.2221,248.6306,248.213,248.5671,1355317.0
2019-06-03 15:45:00,273.79,274.0,273.51,273.73,1265574.0,248.5762,248.7668,248.3219,248.5217,1265574.0
2019-06-03 15:50:00,273.72,274.22,273.71,274.01,2032822.0,248.5126,248.9666,248.5035,248.7759,2032822.0
2019-06-03 15:55:00,274.01,274.86,274.0,274.58,3960787.0,248.7759,249.5476,248.7668,249.2934,3960787.0
2019-06-04 09:30:00,277.12,277.46,276.99,277.44,2164869.0,251.5995,251.9082,251.4815,251.89,2164869.0
2019-06-04 09:35:00,277.46,277.64,276.78,276.91,1712356.0,251.9082,252.0716,251.2908,251.4088,1712356.0
2019-06-04 09:40:00,276.89,277.07,276.74,276.91,777145.0,251.3907,251.5541,251.2545,251.4088,777145.0
2019-06-04 09:45:00,276.92,277.25,276.85,276.88,912949.0,251.4179,251.7175,251.3544,251.3816,912949.0
2019-06-04 09:50:00,276.89,276.96,276.62,276.78,819947.0,251.3907,251.4542,251.1455,251.2908,819947.0
2019-06-04 09:55:00,276.78,277.33,276.76,277.07,2138723.0,251.2908,251.7901,251.2726,251.5541,2138723.0
2019-06-04 10:00:00,277.07,277.22,276.86,277.01,1113815.0,251.5541,251.6903,251.3634,251.4996,1113815.0
2019-06-04 10:05:00,277.01,277.12,276.68,276.76,994915.0,251.4996,251.5995,251.2,251.2726,994915.0
2019-06-04 10:10:00,276.77,277.16,276.73,277.16,650641.0,251.2817,251.6358,251.2454,251.6358,650641.0
2019-06-04 10:15:00,277.16,277.54,277.16,277.49,1181296.0,251.6358,251.9808,251.6358,251.9354,1181296.0
2019-06-04 10:20:00,277.49,277.73,277.32,277.71,952502.0,251.9354,252.1533,251.7811,252.1352,952502.0
2019-06-04 10:25:00,277.7,278.25,277.66,278.04,1356050.0,252.1261,252.6254,252.0898,252.4348,1356050.0
2019-06-04 10:30:00,278.05,278.23,278.04,278.09,935961.0,252.4438,252.6073,252.4348,252.4802,935961.0
2019-06-04 10:35:00,278.09,278.18,277.84,277.87,532114.0,252.4802,252.5619,252.2532,252.2804,532114.0
2019-06-04 10:40:00,277.87,277.98,277.78,277.91,696488.0,252.2804,252.3803,252.1987,252.3167,696488.0
2019-06-04 10:45:00,277.91,277.91,277.45,277.65,774618.0,252.3167,252.3167,251.8991,252.0807,774618.0
2019-06-04 10:50:00,277.66,277.96,277.61,277.68,644694.0,252.0898,252.3621,252.0444,252.1079,644694.0
2019-06-04 10:55:00,277.69,278.12,277.67,278.11,839404.0,252.117,252.5074,252.0988,252.4983,839404.0
2019-06-04 11:00:00,278.11,278.53,277.93,278.51,1006826.0,252.4983,252.8796,252.3349,252.8615,1006826.0
2019-06-04 11:05:00,278.5,278.68,278.49,278.63,872790.0,252.8524,253.0158,252.8433,252.9704,872790.0
2019-06-04 11:10:00,278.63,278.77,278.56,278.57,626205.0,252.9704,253.0975,252.9069,252.916,626205.0
2019-06-04 11:15:00,278.57,278.72,278.5,278.69,700451.0,252.916,253.0521,252.8524,253.0249,700451.0
2019-06-04 11:20:00,278.69,278.89,278.61,278.8,800671.0,253.0249,253.2065,252.9523,253.1248,800671.0
2019-06-04 11:25:00,278.8,279.09,278.72,278.95,845151.0,253.1248,253.3881,253.0521,253.261,845151.0
2019-06-04 11:30:00,278.96,279.09,278.8,279.05,744900.0,253.27,253.3881,253.1248,253.3517,744900.0
2019-06-04 11:35:00,279.05,279.12,278.89,278.94,793281.0,253.3517,253.4153,253.2065,253.2519,793281.0
2019-06-04 11:40:00,278.94,279.18,278.93,279.15,476504.0,253.2519,253.4698,253.2428,253.4425,476504.0
2019-06-04 11:45:00,279.15,279.28,279.03,279.26,521738.0,253.4425,253.5606,253.3336,253.5424,521738.0
2019-06-04 11:50:00,279.26,279.32,279.13,279.18,476434.0,253.5424,253.5969,253.4244,253.4698,476434.0
2019-06-04 11:55:00,279.18,279.35,279.08,279.13,647845.0,253.4698,253.6241,253.379,253.4244,647845.0
2019-06-04 12:00:00,279.14,279.23,278.84,278.85,905536.0,253.4335,253.5152,253.1611,253.1702,905536.0
2019-06-04 12:05:00,278.86,279.02,278.82,278.95,410827.0,253.1792,253.3245,253.1429,253.261,410827.0
2019-06-04 12:10:00,278.95,278.97,278.74,278.85,527346.0,253.261,253.2791,253.0703,253.1702,527346.0
2019-06-04 12:15:00,278.85,278.92,278.7,278.92,442966.0,253.1702,253.2337,253.034,253.2337,442966.0
2019-06-04 12:20:00,278.92,278.97,278.83,278.95,277903.0,253.2337,253.2791,253.152,253.261,277903.0
2019-06-04 12:25:00,278.96,278.97,278.85,278.93,230309.0,253.27,253.2791,253.1702,253.2428,230309.0
2019-06-04 12:30:00,278.94,279.04,278.68,278.73,514393.0,253.2519,253.3427,253.0158,253.0612,514393.0
2019-06-04 12:35:00,278.74,278.83,278.67,278.81,208908.0,253.0703,253.152,253.0067,253.1339,208908.0
2019-06-04 12:40:00,278.81,279.08,278.79,279.08,259558.0,253.1339,253.379,253.1157,253.379,259558.0
2019-06-04 12:45:00,279.07,279.31,279.01,279.29,391334.0,253.3699,253.5878,253.3154,253.5696,391334.0
2019-06-04 12:50:00,279.29,279.6,279.29,279.57,858244.0,253.5696,253.8511,253.5696,253.8239,858244.0
2019-06-04 12:55:00,279.56,279.73,279.42,279.45,609953.0,253.8148,253.9691,253.6877,253.7149,609953.0
2019-06-04 13:00:00,279.45,279.57,279.41,279.52,325534.0,253.7149,253.8239,253.6786,253.7785,325534.0
2019-06-04 13:05:00,279.54,279.64,279.46,279.52,254317.0,253.7966,253.8874,253.724,253.7785,254317.0
2019-06-04 13:10:00,279.51,279.59,279.26,279.38,739821.0,253.7694,253.842,253.5424,253.6514,739821.0
2019-06-04 13:15:00,279.38,279.39,279.13,279.24,429603.0,253.6514,253.6604,253.4244,253.5243,429603.0
2019-06-04 13:20:00,279.24,279.43,279.11,279.39,563975.0,253.5243,253.6968,253.4062,253.6604,563975.0
2019-06-04 13:25:00,279.41,279.54,279.38,279.52,485942.0,253.6786,253.7966,253.6514,253.7785,485942.0
2019-06-04 13:30:00,279.53,279.73,279.45,279.7,747447.0,253.7875,253.9691,253.7149,253.9419,747447.0
2019-06-04 13:35:00,279.71,279.73,279.36,279.42,638511.0,253.951,253.9691,253.6332,253.6877,638511.0
2019-06-04 13:40:00,279.42,279.57,279.38,279.53,342900.0,253.6877,253.8239,253.6514,253.7875,342900.0
2019-06-04 13:45:00,279.53,279.64,279.49,279.6,353606.0,253.7875,253.8874,253.7512,253.8511,353606.0
2019-06-04 13:50:00,279.6,279.65,279.45,279.53,303019.0,253.8511,253.8965,253.7149,253.7875,303019.0
2019-06-04 13:55:00,279.53,279.84,279.49,279.79,765234.0,253.7875,254.069,253.7512,254.0236,765234.0
2019-06-04 14:00:00,279.78,279.84,279.64,279.77,351714.0,254.0145,254.069,253.8874,254.0054,351714.0
2019-06-04 14:05:00,279.76,279.77,279.45,279.56,563881.0,253.9964,254.0054,253.7149,253.8148,563881.0
2019-06-04 14:10:00,279.57,279.66,279.44,279.49,348771.0,253.8239,253.9056,253.7058,253.7512,348771.0
2019-06-04 14:15:00,279.49,279.57,279.39,279.4,438757.0,253.7512,253.8239,253.6604,253.6695,438757.0
2019-06-04 14:20:00,279.41,279.53,279.27,279.5,616554.0,253.6786,253.7875,253.5515,253.7603,616554.0
2019-06-04 14:25:00,279.5,279.55,279.41,279.52,398234.0,253.7603,253.8057,253.6786,253.7785,398234.0
2019-06-04 14:30:00,279.52,279.53,279.31,279.43,383844.0,253.7785,253.7875,253.5878,253.6968,383844.0
2019-06-04 14:35:00,279.44,279.54,279.31,279.51,568129.0,253.7058,253.7966,253.5878,253.7694,568129.0
2019-06-04 14:40:00,279.51,279.63,279.43,279.59,354520.0,253.7694,253.8783,253.6968,253.842,354520.0
2019-06-04 14:45:00,279.59,279.63,279.51,279.6,265369.0,253.842,253.8783,253.7694,253.8511,265369.0
2019-06-04 14:50:00,279.6,279.63,279.35,279.51,423870.0,253.8511,253.8783,253.6241,253.7694,423870.0
2019-06-04 14:55:00,279.51,279.57,279.31,279.33,359518.0,253.7694,253.8239,253.5878,253.606,359518.0
2019-06-04 15:00:00,279.34,279.6,279.32,279.57,371904.0,253.615,253.8511,253.5969,253.8239,371904.0
2019-06-04 15:05:00,279.56,279.78,279.55,279.78,659896.0,253.8148,254.0145,253.8057,254.0145,659896.0
2019-06-04 15:10:00,279.77,279.92,279.72,279.83,712974.0,254.0054,254.1416,253.96,254.0599,712974.0
2019-06-04 15:15:00,279.84,279.9,279.75,279.82,590083.0,254.069,254.1235,253.9873,254.0508,590083.0
2019-06-04 15:20:00,279.83,279.91,279.69,279.81,626559.0,254.0599,254.1325,253.9328,254.0418,626559.0
2019-06-04 15:25:00,279.82,279.95,279.8,279.95,559769.0,254.0508,254.1689,254.0327,254.1689,559769.0
2019-06-04 15:30:00,279.94,279.96,279.72,279.85,739819.0,254.1598,254.1779,253.96,254.0781,739819.0
2019-06-04 15:35:00,279.86,279.89,279.72,279.84,815722.0,254.0872,254.1144,253.96,254.069,815722.0
2019-06-04 15:40:00,279.84,279.91,279.67,279.81,870952.0,254.069,254.1325,253.9147,254.0418,870952.0
2019-06-04 15:45:00,279.81,280.03,279.73,280.0,1610018.0,254.0418,254.2415,253.9691,254.2143,1610018.0
2019-06-04 15:50:00,279.99,280.32,279.97,280.3,2843368.0,254.2052,254.5048,254.187,254.4866,2843368.0
2019-06-04 15:55:00,280.3,280.68,280.17,280.52,4557452.0,254.4866,254.8316,254.3686,254.6864,4557452.0
2019-06-05 09:30:00,282.33,282.39,281.83,281.87,1850267.0,256.3297,256.3842,255.8757,255.912,1850267.0
2019-06-05 09:35:00,281.85,282.15,281.83,281.86,1098960.0,255.8939,256.1663,255.8757,255.903,1098960.0
2019-06-05 09:40:00,281.86,281.9,281.54,281.55,991300.0,255.903,255.9393,255.6124,255.6215,991300.0
2019-06-05 09:45:00,281.55,281.56,281.26,281.41,1162494.0,255.6215,255.6306,255.3582,255.4944,1162494.0
2019-06-05 09:50:00,281.41,281.45,281.08,281.25,1225844.0,255.4944,255.5307,255.1948,255.3491,1225844.0
2019-06-05 09:55:00,281.24,281.82,281.21,281.82,1142175.0,255.3401,255.8667,255.3128,255.8667,1142175.0
2019-06-05 10:00:00,281.82,282.09,281.34,281.42,1367817.0,255.8667,256.1118,255.4309,255.5035,1367817.0
2019-06-05 10:05:00,281.42,281.52,281.16,281.41,623790.0,255.5035,255.5943,255.2674,255.4944,623790.0
2019-06-05 10:10:00,281.41,281.67,281.28,281.4,454498.0,255.4944,255.7305,255.3764,255.4853,454498.0
2019-06-05 10:15:00,281.41,281.48,281.16,281.43,634485.0,255.4944,255.558,255.2674,255.5126,634485.0
2019-06-05 10:20:00,281.43,281.67,281.12,281.35,864133.0,255.5126,255.7305,255.2311,255.4399,864133.0
2019-06-05 10:25:00,281.35,281.36,281.07,281.13,752383.0,255.4399,255.449,255.1857,255.2402,752383.0
2019-06-05 10:30:00,281.14,281.14,280.64,280.89,1842052.0,255.2493,255.2493,254.7953,255.0223,1842052.0
2019-06-05 10:35:00,280.9,281.13,280.69,281.09,601583.0,255.0314,255.2402,254.8407,255.2039,601583.0
2019-06-05 10:40:00,281.1,281.24,280.95,280.98,622193.0,255.213,255.3401,255.0768,255.104,622193.0
2019-06-05 10:45:00,280.98,281.07,280.56,280.57,652627.0,255.104,255.1857,254.7227,254.7318,652627.0
2019-06-05 10:50:00,280.58,280.74,280.32,280.66,1020333.0,254.7408,254.8861,254.5048,254.8135,1020333.0
2019-06-05 10:55:00,280.66,280.83,280.49,280.82,609275.0,254.8135,254.9678,254.6591,254.9587,609275.0
2019-06-05 11:00:00,280.83,281.26,280.66,281.24,624935.0,254.9678,255.3582,254.8135,255.3401,624935.0
2019-06-05 11:05:00,281.24,281.34,280.9,281.06,639348.0,255.3401,255.4309,255.0314,255.1766,639348.0
2019-06-05 11:10:00,281.05,281.33,280.93,281.21,510222.0,255.1676,255.4218,255.0586,255.3128,510222.0
2019-06-05 11:15:00,281.21,281.26,281.01,281.18,384569.0,255.3128,255.3582,255.1312,255.2856,384569.0
2019-06-05 11:20:00,281.19,281.55,281.09,281.52,759796.0,255.2947,255.6215,255.2039,255.5943,759796.0
2019-06-05 11:25:00,281.51,281.8,281.28,281.73,842784.0,255.5852,255.8485,255.3764,255.7849,842784.0
2019-06-05 11:30:00,281.74,281.9,281.68,281.72,853990.0,255.794,255.9393,255.7395,255.7759,853990.0
2019-06-05 11:35:00,281.72,281.91,281.66,281.75,740377.0,255.7759,255.9484,255.7214,255.8031,740377.0
2019-06-05 11:40:00,281.75,281.77,281.54,281.6,864823.0,255.8031,255.8213,255.6124,255.6669,864823.0
2019-06-05 11:45:00,281.6,281.74,281.45,281.5,489459.0,255.6669,255.794,255.5307,255.5761,489459.0
2019-06-05 11:50:00,281.5,281.76,281.42,281.55,422080.0,255.5761,255.8122,255.5035,255.6215,422080.0
2019-06-05 11:55:00,281.54,281.91,281.54,281.88,413520.0,255.6124,255.9484,255.6124,255.9211,413520.0
2019-06-05 12:00:00,281.88,282.01,281.68,281.79,777691.0,255.9211,256.0392,255.7395,255.8394,777691.0
2019-06-05 12:05:00,281.79,281.88,281.69,281.76,396564.0,255.8394,255.9211,255.7486,255.8122,396564.0
2019-06-05 12:10:00,281.75,281.78,281.46,281.5,599708.0,255.8031,255.8303,255.5398,255.5761,599708.0
2019-06-05 12:15:00,281.51,281.69,281.38,281.58,600201.0,255.5852,255.7486,255.4672,255.6488,600201.0
2019-06-05 12:20:00,281.58,281.86,281.57,281.75,488693.0,255.6488,255.903,255.6397,255.8031,488693.0
2019-06-05 12:25:00,281.75,282.07,281.74,282.0,895648.0,255.8031,256.0936,255.794,256.0301,895648.0
2019-06-05 12:30:00,282.0,282.0,281.45,281.62,1254685.0,256.0301,256.0301,255.5307,255.6851,1254685.0
2019-06-05 12:35:00,281.62,281.9,281.59,281.86,576401.0,255.6851,255.9393,255.6578,255.903,576401.0
2019-06-05 12:40:00,281.86,282.03,281.82,281.99,297933.0,255.903,256.0573,255.8667,256.021,297933.0
2019-06-05 12:45:00,281.98,282.06,281.87,281.94,317094.0,256.0119,256.0846,255.912,255.9756,317094.0
2019-06-05 12:50:00,281.93,282.2,281.92,282.15,328091.0,255.9665,256.2117,255.9574,256.1663,328091.0
2019-06-05 12:55:00,282.17,282.24,281.97,281.98,578163.0,256.1844,256.248,256.0028,256.0119,578163.0
2019-06-05 13:00:00,281.97,282.36,281.97,282.34,443555.0,256.0028,256.3569,256.0028,256.3388,443555.0
2019-06-05 13:05:00,282.33,282.48,282.31,282.43,592029.0,256.3297,256.4659,256.3115,256.4205,592029.0
2019-06-05 13:10:00,282.45,282.53,282.35,282.36,588204.0,256.4386,256.5113,256.3478,256.3569,588204.0
2019-06-05 13:15:00,282.36,282.49,282.32,282.45,251206.0,256.3569,256.475,256.3206,256.4386,251206.0
2019-06-05 13:20:00,282.46,282.58,282.41,282.46,277321.0,256.4477,256.5567,256.4023,256.4477,277321.0
2019-06-05 13:25:00,282.45,282.48,282.26,282.47,581679.0,256.4386,256.4659,256.2661,256.4568,581679.0
2019-06-05 13:30:00,282.47,282.49,282.31,282.46,339287.0,256.4568,256.475,256.3115,256.4477,339287.0
2019-06-05 13:35:00,282.45,282.63,282.36,282.52,423078.0,256.4386,256.6021,256.3569,256.5022,423078.0
2019-06-05 13:40:00,282.52,282.64,282.38,282.6,378244.0,256.5022,256.6111,256.3751,256.5748,378244.0
2019-06-05 13:45:00,282.59,282.65,282.5,282.52,395568.0,256.5657,256.6202,256.484,256.5022,395568.0
2019-06-05 13:50:00,282.51,282.52,282.35,282.39,350561.0,256.4931,256.5022,256.3478,256.3842,350561.0
2019-06-05 13:55:00,282.38,282.51,282.25,282.49,602376.0,256.3751,256.4931,256.2571,256.475,602376.0
2019-06-05 14:00:00,282.48,282.49,282.26,282.39,375396.0,256.4659,256.475,256.2661,256.3842,375396.0
2019-06-05 14:05:00,282.4,282.6,282.37,282.59,321956.0,256.3932,256.5748,256.366,256.5657,321956.0
2019-06-05 14:10:00,282.59,282.74,282.52,282.56,495260.0,256.5657,256.7019,256.5022,256.5385,495260.0
2019-06-05 14:15:00,282.56,282.57,282.37,282.43,365899.0,256.5385,256.5476,256.366,256.4205,365899.0
2019-06-05 14:20:00,282.43,282.57,282.35,282.56,183897.0,256.4205,256.5476,256.3478,256.5385,183897.0
2019-06-05 14:25:00,282.56,282.56,282.39,282.46,245059.0,256.5385,256.5385,256.3842,256.4477,245059.0
2019-06-05 14:30:00,282.46,282.59,282.44,282.5,293212.0,256.4477,256.5657,256.4296,256.484,293212.0
2019-06-05 14:35:00,282.5,282.64,282.46,282.51,334528.0,256.484,256.6111,256.4477,256.4931,334528.0
2019-06-05 14:40:00,282.51,282.57,282.44,282.49,236290.0,256.4931,256.5476,256.4296,256.475,236290.0
2019-06-05 14:45:00,282.48,282.56,282.33,282.36,388023.0,256.4659,256.5385,256.3297,256.3569,388023.0
2019-06-05 14:50:00,282.36,282.38,282.11,282.21,680649.0,256.3569,256.3751,256.1299,256.2207,680649.0
2019-06-05 14:55:00,282.21,282.32,282.11,282.25,282178.0,256.2207,256.3206,256.1299,256.2571,282178.0
2019-06-05 15:00:00,282.25,282.36,282.16,282.33,219099.0,256.2571,256.3569,256.1753,256.3297,219099.0
2019-06-05 15:05:00,282.34,282.42,282.2,282.26,214180.0,256.3388,256.4114,256.2117,256.2661,214180.0
2019-06-05 15:10:00,282.26,282.47,282.18,282.42,296377.0,256.2661,256.4568,256.1935,256.4114,296377.0
2019-06-05 15:15:00,282.41,282.5,282.28,282.46,512075.0,256.4023,256.484,256.2843,256.4477,512075.0
2019-06-05 15:20:00,282.46,282.57,282.39,282.54,312840.0,256.4477,256.5476,256.3842,256.5203,312840.0
2019-06-05 15:25:00,282.54,282.58,282.38,282.39,422344.0,256.5203,256.5567,256.3751,256.3842,422344.0
2019-06-05 15:30:00,282.4,282.43,281.98,282.06,1160616.0,256.3932,256.4205,256.0119,256.0846,1160616.0
2019-06-05 15:35:00,282.06,282.14,281.75,282.08,959614.0,256.0846,256.1572,255.8031,256.1027,959614.0
2019-06-05 15:40:00,282.08,282.43,282.07,282.4,908363.0,256.1027,256.4205,256.0936,256.3932,908363.0
2019-06-05 15:45:00,282.4,282.57,282.39,282.45,923259.0,256.3932,256.5476,256.3842,256.4386,923259.0
2019-06-05 15:50:00,282.45,282.91,282.44,282.88,2618678.0,256.4386,256.8563,256.4296,256.829,2618678.0
2019-06-05 15:55:00,282.88,282.99,282.71,282.9,3954488.0,256.829,256.9289,256.6747,256.8472,3954488.0
2019-06-06 09:30:00,283.29,283.33,282.76,282.95,1453688.0,257.2013,257.2376,256.7201,256.8926,1453688.0
2019-06-06 09:35:00,282.95,283.54,282.92,283.4,645543.0,256.8926,257.4283,256.8654,257.3011,645543.0
2019-06-06 09:40:00,283.41,283.69,283.11,283.29,1237502.0,257.3102,257.5644,257.0379,257.2013,1237502.0
2019-06-06 09:45:00,283.29,283.39,283.03,283.17,703146.0,257.2013,257.2921,256.9652,257.0923,703146.0
2019-06-06 09:50:00,283.18,283.43,282.96,283.07,639772.0,257.1014,257.3284,256.9017,257.0015,639772.0
2019-06-06 09:55:00,283.07,283.19,282.84,282.86,470200.0,257.0015,257.1105,256.7927,256.8109,470200.0
2019-06-06 10:00:00,282.86,283.2,282.84,283.07,472902.0,256.8109,257.1196,256.7927,257.0015,472902.0
2019-06-06 10:05:00,283.06,283.28,283.03,283.11,427248.0,256.9925,257.1922,256.9652,257.0379,427248.0
2019-06-06 10:10:00,283.09,283.26,282.91,283.12,462839.0,257.0197,257.174,256.8563,257.0469,462839.0
2019-06-06 10:15:00,283.12,283.2,282.95,283.1,350763.0,257.0469,257.1196,256.8926,257.0288,350763.0
2019-06-06 10:20:00,283.1,283.11,282.87,282.91,507234.0,257.0288,257.0379,256.82,256.8563,507234.0
2019-06-06 10:25:00,282.91,282.94,282.62,282.63,747991.0,256.8563,256.8835,256.593,256.6021,747991.0
2019-06-06 10:30:00,282.64,282.95,282.57,282.89,523499.0,256.6111,256.8926,256.5476,256.8381,523499.0
2019-06-06 10:35:00,282.89,283.15,282.87,283.12,515833.0,256.8381,257.0742,256.82,257.0469,515833.0
2019-06-06 10:40:00,283.12,283.5,283.05,283.37,809106.0,257.0469,257.3919,256.9834,257.2739,809106.0
2019-06-06 10:45:00,283.36,283.38,283.19,283.31,394128.0,257.2648,257.283,257.1105,257.2194,394128.0
2019-06-06 10:50:00,283.33,283.57,283.33,283.41,659751.0,257.2376,257.4555,257.2376,257.3102,659751.0
2019-06-06 10:55:00,283.41,283.42,283.23,283.28,305809.0,257.3102,257.3193,257.1468,257.1922,305809.0
2019-06-06 11:00:00,283.27,283.42,283.12,283.15,430315.0,257.1831,257.3193,257.0469,257.0742,430315.0
2019-06-06 11:05:00,283.15,283.63,283.08,283.59,441773.0,257.0742,257.51,257.0106,257.4737,441773.0
2019-06-06 11:10:00,283.58,283.63,283.42,283.59,333226.0,257.4646,257.51,257.3193,257.4737,333226.0
2019-06-06 11:15:00,283.58,283.71,283.53,283.69,570595.0,257.4646,257.5826,257.4192,257.5644,570595.0
2019-06-06 11:20:00,283.69,283.74,283.52,283.61,663018.0,257.5644,257.6098,257.4101,257.4918,663018.0
2019-06-06 11:25:00,283.61,283.83,283.6,283.75,334451.0,257.4918,257.6915,257.4827,257.6189,334451.0
2019-06-06 11:30:00,283.76,283.88,283.71,283.84,414526.0,257.628,257.7369,257.5826,257.7006,414526.0
2019-06-06 11:35:00,283.85,283.89,283.66,283.66,412807.0,257.7097,257.746,257.5372,257.5372,412807.0
2019-06-06 11:40:00,283.66,283.81,283.34,283.37,1001415.0,257.5372,257.6734,257.2467,257.2739,1001415.0
2019-06-06 11:45:00,283.37,283.67,282.98,283.07,1057519.0,257.2739,257.5463,256.9198,257.0015,1057519.0
2019-06-06 11:50:00,283.1,283.32,283.1,283.23,668189.0,257.0288,257.2285,257.0288,257.1468,668189.0
2019-06-06 11:55:00,283.23,283.3,283.05,283.19,373982.0,257.1468,257.2104,256.9834,257.1105,373982.0
2019-06-06 12:00:00,283.19,283.34,283.1,283.27,328244.0,257.1105,257.2467,257.0288,257.1831,328244.0
2019-06-06 12:05:00,283.26,283.44,283.21,283.33,333802.0,257.174,257.3375,257.1286,257.2376,333802.0
2019-06-06 12:10:00,283.31,283.37,283.18,283.32,302465.0,257.2194,257.2739,257.1014,257.2285,302465.0
2019-06-06 12:15:00,283.31,283.53,283.26,283.49,309873.0,257.2194,257.4192,257.174,257.3829,309873.0
2019-06-06 12:20:00,283.49,283.52,283.36,283.41,230113.0,257.3829,257.4101,257.2648,257.3102,230113.0
2019-06-06 12:25:00,283.41,283.51,283.33,283.4,273306.0,257.3102,257.401,257.2376,257.3011,273306.0
2019-06-06 12:30:00,283.39,283.57,283.32,283.54,261294.0,257.2921,257.4555,257.2285,257.4283,261294.0
2019-06-06 12:35:00,283.55,283.55,283.35,283.36,235097.0,257.4373,257.4373,257.2558,257.2648,235097.0
2019-06-06 12:40:00,283.36,283.42,283.34,283.39,125330.0,257.2648,257.3193,257.2467,257.2921,125330.0
2019-06-06 12:45:00,283.39,283.71,283.38,283.69,413456.0,257.2921,257.5826,257.283,257.5644,413456.0
2019-06-06 12:50:00,283.69,283.69,283.52,283.56,256606.0,257.5644,257.5644,257.4101,257.4464,256606.0
2019-06-06 12:55:00,283.57,283.6,283.51,283.59,304640.0,257.4555,257.4827,257.401,257.4737,304640.0
2019-06-06 13:00:00,283.6,283.71,283.58,283.63,298495.0,257.4827,257.5826,257.4646,257.51,298495.0
2019-06-06 13:05:00,283.63,283.66,283.53,283.59,196574.0,257.51,257.5372,257.4192,257.4737,196574.0
2019-06-06 13:10:00,283.59,283.72,283.51,283.7,193319.0,257.4737,257.5917,257.401,257.5735,193319.0
2019-06-06 13:15:00,283.7,283.74,283.58,283.64,285917.0,257.5735,257.6098,257.4646,257.519,285917.0
2019-06-06 13:20:00,283.64,283.64,283.45,283.55,246630.0,257.519,257.519,257.3465,257.4373,246630.0
2019-06-06 13:25:00,283.55,283.69,283.53,283.66,195698.0,257.4373,257.5644,257.4192,257.5372,195698.0
2019-06-06 13:30:00,283.65,283.78,283.65,283.71,309582.0,257.5281,257.6462,257.5281,257.5826,309582.0
2019-06-06 13:35:00,283.71,283.74,283.59,283.62,298337.0,257.5826,257.6098,257.4737,257.5009,298337.0
2019-06-06 13:40:00,283.62,283.75,283.57,283.74,157605.0,257.5009,257.6189,257.4555,257.6098,157605.0
2019-06-06 13:45:00,283.74,283.77,283.66,283.72,126552.0,257.6098,257.6371,257.5372,257.5917,126552.0
2019-06-06 13:50:00,283.72,283.77,283.7,283.77,156975.0,257.5917,257.6371,257.5735,257.6371,156975.0
2019-06-06 13:55:00,283.77,283.77,283.7,283.73,134790.0,257.6371,257.6371,257.5735,257.6008,134790.0
2019-06-06 14:00:00,283.73,283.75,283.52,283.73,403864.0,257.6008,257.6189,257.4101,257.6008,403864.0
2019-06-06 14:05:00,283.73,283.77,283.67,283.71,180643.0,257.6008,257.6371,257.5463,257.5826,180643.0
2019-06-06 14:10:00,283.73,283.89,283.73,283.86,265871.0,257.6008,257.746,257.6008,257.7188,265871.0
2019-06-06 14:15:00,283.85,283.92,283.82,283.88,197835.0,257.7097,257.7733,257.6825,257.7369,197835.0
2019-06-06 14:20:00,283.88,283.92,283.8,283.85,169069.0,257.7369,257.7733,257.6643,257.7097,169069.0
2019-06-06 14:25:00,283.86,283.89,283.71,283.75,199967.0,257.7188,257.746,257.5826,257.6189,199967.0
2019-06-06 14:30:00,283.74,284.63,283.71,284.49,2338220.0,257.6098,258.4179,257.5826,258.2908,2338220.0
2019-06-06 14:35:00,284.49,284.51,284.07,284.25,1017427.0,258.2908,258.3089,257.9094,258.0729,1017427.0
2019-06-06 14:40:00,284.25,284.62,284.11,284.58,796180.0,258.0729,258.4088,257.9458,258.3725,796180.0
2019-06-06 14:45:00,284.57,284.64,284.24,284.27,879320.0,258.3634,258.427,258.0638,258.091,879320.0
2019-06-06 14:50:00,284.28,284.35,284.23,284.3,375325.0,258.1001,258.1637,258.0547,258.1183,375325.0
2019-06-06 14:55:00,284.3,284.3,284.13,284.19,448520.0,258.1183,258.1183,257.9639,258.0184,448520.0
2019-06-06 15:00:00,284.2,284.34,284.11,284.29,551360.0,258.0275,258.1546,257.9458,258.1092,551360.0
2019-06-06 15:05:00,284.3,284.45,284.24,284.36,379727.0,258.1183,258.2545,258.0638,258.1727,379727.0
2019-06-06 15:10:00,284.37,284.49,284.33,284.46,455733.0,258.1818,258.2908,258.1455,258.2635,455733.0
2019-06-06 15:15:00,284.46,284.85,284.42,284.79,839019.0,258.2635,258.6176,258.2272,258.5631,839019.0
2019-06-06 15:20:00,284.79,284.91,284.73,284.88,732967.0,258.5631,258.6721,258.5087,258.6449,732967.0
2019-06-06 15:25:00,284.88,285.08,284.87,285.0,1293698.0,258.6449,258.8264,258.6358,258.7538,1293698.0
2019-06-06 15:30:00,284.99,285.49,284.89,285.47,1411718.0,258.7447,259.1987,258.6539,259.1805,1411718.0
2019-06-06 15:35:00,285.48,285.55,285.2,285.33,1547471.0,259.1896,259.2532,258.9354,259.0534,1547471.0
2019-06-06 15:40:00,285.34,285.37,284.9,284.93,1297764.0,259.0625,259.0897,258.663,258.6902,1297764.0
2019-06-06 15:45:00,284.92,285.1,284.83,285.04,1590822.0,258.6812,258.8446,258.5995,258.7901,1590822.0
2019-06-06 15:50:00,285.03,285.2,284.71,284.8,2299953.0,258.781,258.9354,258.4905,258.5722,2299953.0
2019-06-06 15:55:00,284.8,284.88,284.51,284.74,4537670.0,258.5722,258.6449,258.3089,258.5177,4537670.0
2019-06-07 09:30:00,285.93,286.07,285.74,286.05,1374819.0,259.5982,259.7253,259.4257,259.7071,1374819.0
2019-06-07 09:35:00,286.03,286.83,286.03,286.79,1402944.0,259.6889,260.4153,259.6889,260.379,1402944.0
2019-06-07 09:40:00,286.79,286.97,286.65,286.66,1221123.0,260.379,260.5424,260.2518,260.2609,1221123.0
2019-06-07 09:45:00,286.65,286.86,286.6,286.74,1075454.0,260.2518,260.4425,260.2065,260.3336,1075454.0
2019-06-07 09:50:00,286.73,286.92,286.58,286.77,1314232.0,260.3245,260.497,260.1883,260.3608,1314232.0
2019-06-07 09:55:00,286.78,287.1,286.78,287.05,1132262.0,260.3699,260.6604,260.3699,260.615,1132262.0
2019-06-07 10:00:00,287.06,287.24,287.04,287.24,937111.0,260.6241,260.7875,260.6059,260.7875,937111.0
2019-06-07 10:05:00,287.22,287.45,287.18,287.25,1376816.0,260.7694,260.9782,260.733,260.7966,1376816.0
2019-06-07 10:10:00,287.26,287.35,287.01,287.01,757224.0,260.8057,260.8874,260.5787,260.5787,757224.0
2019-06-07 10:15:00,287.01,287.31,287.01,287.29,815203.0,260.5787,260.8511,260.5787,260.8329,815203.0
2019-06-07 10:20:00,287.29,287.29,287.0,287.26,732472.0,260.8329,260.8329,260.5696,260.8057,732472.0
2019-06-07 10:25:00,287.26,287.43,287.07,287.4,644664.0,260.8057,260.96,260.6332,260.9328,644664.0
2019-06-07 10:30:00,287.39,287.95,287.39,287.93,1172267.0,260.9237,261.4321,260.9237,261.414,1172267.0
2019-06-07 10:35:00,287.93,288.0,287.79,287.95,843590.0,261.414,261.4775,261.2869,261.4321,843590.0
2019-06-07 10:40:00,287.95,288.18,287.91,288.13,908095.0,261.4321,261.6409,261.3958,261.5956,908095.0
2019-06-07 10:45:00,288.13,288.41,287.99,288.21,1073451.0,261.5956,261.8498,261.4684,261.6682,1073451.0
2019-06-07 10:50:00,288.21,288.52,288.19,288.35,901074.0,261.6682,261.9496,261.65,261.7953,901074.0
2019-06-07 10:55:00,288.34,288.74,288.3,288.73,1035646.0,261.7862,262.1494,261.7499,262.1403,1035646.0
2019-06-07 11:00:00,288.73,288.85,288.52,288.54,1051256.0,262.1403,262.2492,261.9496,261.9678,1051256.0
2019-06-07 11:05:00,288.53,288.56,288.15,288.19,1485797.0,261.9587,261.986,261.6137,261.65,1485797.0
2019-06-07 11:10:00,288.19,288.35,287.99,288.03,732208.0,261.65,261.7953,261.4684,261.5048,732208.0
2019-06-07 11:15:00,288.03,288.24,287.92,288.21,746235.0,261.5048,261.6954,261.4049,261.6682,746235.0
2019-06-07 11:20:00,288.2,288.29,288.06,288.06,733988.0,261.6591,261.7408,261.532,261.532,733988.0
2019-06-07 11:25:00,288.06,288.11,287.81,287.85,814239.0,261.532,261.5774,261.305,261.3413,814239.0
2019-06-07 11:30:00,287.85,288.06,287.7,287.88,763039.0,261.3413,261.532,261.2052,261.3686,763039.0
2019-06-07 11:35:00,287.88,288.0,287.71,287.79,510464.0,261.3686,261.4775,261.2142,261.2869,510464.0
2019-06-07 11:40:00,287.79,288.03,287.78,287.99,317395.0,261.2869,261.5048,261.2778,261.4684,317395.0
2019-06-07 11:45:00,288.01,288.08,287.8,288.07,304444.0,261.4866,261.5502,261.2959,261.5411,304444.0
2019-06-07 11:50:00,288.07,288.16,287.81,287.86,351158.0,261.5411,261.6228,261.305,261.3504,351158.0
2019-06-07 11:55:00,287.86,288.05,287.8,287.85,347115.0,261.3504,261.5229,261.2959,261.3413,347115.0
2019-06-07 12:00:00,287.85,287.89,287.63,287.69,545225.0,261.3413,261.3777,261.1416,261.1961,545225.0
2019-06-07 12:05:00,287.7,287.92,287.67,287.84,329254.0,261.2052,261.4049,261.1779,261.3323,329254.0
2019-06-07 12:10:00,287.85,288.0,287.72,287.95,637915.0,261.3413,261.4775,261.2233,261.4321,637915.0
2019-06-07 12:15:00,287.96,287.98,287.83,287.9,264570.0,261.4412,261.4594,261.3232,261.3867,264570.0
2019-06-07 12:20:00,287.9,288.13,287.87,288.13,420680.0,261.3867,261.5956,261.3595,261.5956,420680.0
2019-06-07 12:25:00,288.11,288.16,287.99,288.15,221211.0,261.5774,261.6228,261.4684,261.6137,221211.0
2019-06-07 12:30:00,288.14,288.25,288.13,288.23,429987.0,261.6046,261.7045,261.5956,261.6863,429987.0
2019-06-07 12:35:00,288.24,288.25,287.93,288.03,555048.0,261.6954,261.7045,261.414,261.5048,555048.0
2019-06-07 12:40:00,288.03,288.24,287.98,288.22,338355.0,261.5048,261.6954,261.4594,261.6773,338355.0
2019-06-07 12:45:00,288.22,288.24,288.14,288.22,212272.0,261.6773,261.6954,261.6046,261.6773,212272.0
2019-06-07 12:50:00,288.22,288.28,288.09,288.2,271171.0,261.6773,261.7317,261.5592,261.6591,271171.0
2019-06-07 12:55:00,288.19,288.5,288.18,288.5,514674.0,261.65,261.9315,261.6409,261.9315,514674.0
2019-06-07 13:00:00,288.49,288.59,288.44,288.5,459290.0,261.9224,262.0132,261.877,261.9315,459290.0
2019-06-07 13:05:00,288.51,288.57,288.37,288.39,326711.0,261.9406,261.995,261.8135,261.8316,326711.0
2019-06-07 13:10:00,288.39,288.4,288.23,288.33,204591.0,261.8316,261.8407,261.6863,261.7771,204591.0
2019-06-07 13:15:00,288.34,288.47,288.17,288.4,417959.0,261.7862,261.9042,261.6319,261.8407,417959.0
2019-06-07 13:20:00,288.4,288.48,287.92,288.08,401189.0,261.8407,261.9133,261.4049,261.5502,401189.0
2019-06-07 13:25:00,288.09,288.18,288.03,288.08,269026.0,261.5592,261.6409,261.5048,261.5502,269026.0
2019-06-07 13:30:00,288.1,288.28,288.07,288.22,242976.0,261.5683,261.7317,261.5411,261.6773,242976.0
2019-06-07 13:35:00,288.22,288.38,288.21,288.32,327753.0,261.6773,261.8225,261.6682,261.7681,327753.0
2019-06-07 13:40:00,288.33,288.38,288.18,288.34,277464.0,261.7771,261.8225,261.6409,261.7862,277464.0
2019-06-07 13:45:00,288.35,288.36,288.11,288.13,259636.0,261.7953,261.8044,261.5774,261.5956,259636.0
2019-06-07 13:50:00,288.13,288.2,288.09,288.13,273121.0,261.5956,261.6591,261.5592,261.5956,273121.0
2019-06-07 13:55:00,288.13,288.31,288.07,288.3,265810.0,261.5956,261.759,261.5411,261.7499,265810.0
2019-06-07 14:00:00,288.29,288.29,288.06,288.12,277765.0,261.7408,261.7408,261.532,261.5865,277765.0
2019-06-07 14:05:00,288.12,288.15,287.99,288.12,364886.0,261.5865,261.6137,261.4684,261.5865,364886.0
2019-06-07 14:10:00,288.13,288.2,288.09,288.19,249328.0,261.5956,261.6591,261.5592,261.65,249328.0
2019-06-07 14:15:00,288.19,288.27,288.11,288.12,302339.0,261.65,261.7227,261.5774,261.5865,302339.0
2019-06-07 14:20:00,288.12,288.38,288.08,288.37,483746.0,261.5865,261.8225,261.5502,261.8135,483746.0
2019-06-07 14:25:00,288.37,288.37,288.16,288.19,507772.0,261.8135,261.8135,261.6228,261.65,507772.0
2019-06-07 14:30:00,288.2,288.26,288.11,288.25,314721.0,261.6591,261.7136,261.5774,261.7045,314721.0
2019-06-07 14:35:00,288.25,288.28,288.16,288.24,403204.0,261.7045,261.7317,261.6228,261.6954,403204.0
2019-06-07 14:40:00,288.25,288.32,288.16,288.2,421425.0,261.7045,261.7681,261.6228,261.6591,421425.0
2019-06-07 14:45:00,288.19,288.24,287.8,287.81,632277.0,261.65,261.6954,261.2959,261.305,632277.0
2019-06-07 14:50:00,287.8,288.05,287.76,287.85,724864.0,261.2959,261.5229,261.2596,261.3413,724864.0
2019-06-07 14:55:00,287.85,287.85,287.72,287.76,518009.0,261.3413,261.3413,261.2233,261.2596,518009.0
2019-06-07 15:00:00,287.75,288.08,287.75,287.94,661947.0,261.2505,261.5502,261.2505,261.4231,661947.0
2019-06-07 15:05:00,287.95,287.95,287.79,287.88,617506.0,261.4321,261.4321,261.2869,261.3686,617506.0
2019-06-07 15:10:00,287.88,288.06,287.77,288.05,607082.0,261.3686,261.532,261.2687,261.5229,607082.0
2019-06-07 15:15:00,288.06,288.07,287.91,287.94,419571.0,261.532,261.5411,261.3958,261.4231,419571.0
2019-06-07 15:20:00,287.95,288.18,287.87,288.14,680675.0,261.4321,261.6409,261.3595,261.6046,680675.0
2019-06-07 15:25:00,288.15,288.28,288.14,288.21,541926.0,261.6137,261.7317,261.6046,261.6682,541926.0
2019-06-07 15:30:00,288.2,288.28,287.97,288.08,808351.0,261.6591,261.7317,261.4503,261.5502,808351.0
2019-06-07 15:35:00,288.09,288.11,287.99,288.02,571468.0,261.5592,261.5774,261.4684,261.4957,571468.0
2019-06-07 15:40:00,288.03,288.19,287.93,287.93,789668.0,261.5048,261.65,261.414,261.414,789668.0
2019-06-07 15:45:00,287.94,287.95,287.62,287.83,1689861.0,261.4231,261.4321,261.1325,261.3232,1689861.0
2019-06-07 15:50:00,287.83,287.93,287.51,287.58,1977954.0,261.3232,261.414,261.0327,261.0962,1977954.0
2019-06-07 15:55:00,287.58,287.85,287.53,287.63,4193167.0,261.0962,261.3413,261.0508,261.1416,4193167.0
2019-06-10 09:30:00,289.36,289.71,289.16,289.64,2027348.0,262.7123,263.03,262.5307,262.9665,2027348.0
2019-06-10 09:35:00,289.64,289.75,289.51,289.61,1258733.0,262.9665,263.0664,262.8485,262.9393,1258733.0
2019-06-10 09:40:00,289.61,289.82,289.57,289.72,899865.0,262.9393,263.1299,262.9029,263.0391,899865.0
2019-06-10 09:45:00,289.72,289.85,289.35,289.39,831049.0,263.0391,263.1572,262.7032,262.7395,831049.0
2019-06-10 09:50:00,289.38,289.49,289.29,289.32,614954.0,262.7304,262.8303,262.6487,262.676,614954.0
2019-06-10 09:55:00,289.33,289.68,289.31,289.68,438967.0,262.685,263.0028,262.6669,263.0028,438967.0
2019-06-10 10:00:00,289.69,289.81,289.52,289.69,770168.0,263.0119,263.1208,262.8575,263.0119,770168.0
2019-06-10 10:05:00,289.69,289.95,289.67,289.91,802335.0,263.0119,263.2479,262.9937,263.2116,802335.0
2019-06-10 10:10:00,289.92,289.96,289.68,289.91,540933.0,263.2207,263.257,263.0028,263.2116,540933.0
2019-06-10 10:15:00,289.91,290.04,289.89,290.03,880585.0,263.2116,263.3297,263.1935,263.3206,880585.0
2019-06-10 10:20:00,290.03,290.04,289.77,289.84,534409.0,263.3206,263.3297,263.0845,263.1481,534409.0
2019-06-10 10:25:00,289.84,289.96,289.71,289.9,494328.0,263.1481,263.257,263.03,263.2026,494328.0
2019-06-10 10:30:00,289.89,289.92,289.74,289.88,604998.0,263.1935,263.2207,263.0573,263.1844,604998.0
2019-06-10 10:35:00,289.88,289.94,289.68,289.77,470356.0,263.1844,263.2389,263.0028,263.0845,470356.0
2019-06-10 10:40:00,289.76,290.09,289.74,290.05,897105.0,263.0754,263.3751,263.0573,263.3387,897105.0
2019-06-10 10:45:00,290.06,290.18,290.01,290.1,505376.0,263.3478,263.4568,263.3024,263.3841,505376.0
2019-06-10 10:50:00,290.1,290.19,289.99,290.14,364315.0,263.3841,263.4658,263.2843,263.4204,364315.0
2019-06-10 10:55:00,290.14,290.14,289.94,289.96,313609.0,263.4204,263.4204,263.2389,263.257,313609.0
2019-06-10 11:00:00,289.97,290.13,289.93,290.0,340402.0,263.2661,263.4114,263.2298,263.2933,340402.0
2019-06-10 11:05:00,290.0,290.18,289.94,290.17,406955.0,263.2933,263.4568,263.2389,263.4477,406955.0
2019-06-10 11:10:00,290.17,290.32,290.17,290.24,737898.0,263.4477,263.5839,263.4477,263.5112,737898.0
2019-06-10 11:15:00,290.24,290.28,290.14,290.24,386786.0,263.5112,263.5476,263.4204,263.5112,386786.0
2019-06-10 11:20:00,290.25,290.26,290.09,290.2,310720.0,263.5203,263.5294,263.3751,263.4749,310720.0
2019-06-10 11:25:00,290.21,290.3,290.18,290.19,266416.0,263.484,263.5657,263.4568,263.4658,266416.0
2019-06-10 11:30:00,290.18,290.46,290.18,290.37,756227.0,263.4568,263.711,263.4568,263.6293,756227.0
2019-06-10 11:35:00,290.38,290.43,290.22,290.36,445853.0,263.6383,263.6837,263.4931,263.6202,445853.0
2019-06-10 11:40:00,290.36,290.69,290.35,290.68,693470.0,263.6202,263.9198,263.6111,263.9107,693470.0
2019-06-10 11:45:00,290.68,290.71,290.57,290.65,709792.0,263.9107,263.938,263.8108,263.8835,709792.0
2019-06-10 11:50:00,290.65,290.81,290.64,290.79,505652.0,263.8835,264.0287,263.8744,264.0106,505652.0
2019-06-10 11:55:00,290.8,290.82,290.69,290.69,372003.0,264.0197,264.0378,263.9198,263.9198,372003.0
2019-06-10 12:00:00,290.7,290.75,290.56,290.62,704293.0,263.9289,263.9743,263.8018,263.8562,704293.0
2019-06-10 12:05:00,290.62,290.65,290.41,290.43,845246.0,263.8562,263.8835,263.6656,263.6837,845246.0
2019-06-10 12:10:00,290.43,290.49,290.38,290.42,359917.0,263.6837,263.7382,263.6383,263.6747,359917.0
2019-06-10 12:15:00,290.41,290.5,290.3,290.32,614065.0,263.6656,263.7473,263.5657,263.5839,614065.0
2019-06-10 12:20:00,290.32,290.33,290.09,290.13,604524.0,263.5839,263.593,263.3751,263.4114,604524.0
2019-06-10 12:25:00,290.13,290.22,290.07,290.15,347860.0,263.4114,263.4931,263.3569,263.4295,347860.0
2019-06-10 12:30:00,290.14,290.15,289.9,289.96,709840.0,263.4204,263.4295,263.2026,263.257,709840.0
2019-06-10 12:35:00,289.95,290.02,289.83,290.01,644441.0,263.2479,263.3115,263.139,263.3024,644441.0
2019-06-10 12:40:00,290.0,290.13,290.0,290.05,357075.0,263.2933,263.4114,263.2933,263.3387,357075.0
2019-06-10 12:45:00,290.05,290.05,289.88,289.98,369636.0,263.3387,263.3387,263.1844,263.2752,369636.0
2019-06-10 12:50:00,289.99,290.01,289.84,289.99,278007.0,263.2843,263.3024,263.1481,263.2843,278007.0
2019-06-10 12:55:00,289.99,290.02,289.8,289.82,280112.0,263.2843,263.3115,263.1118,263.1299,280112.0
2019-06-10 13:00:00,289.82,290.24,289.82,290.15,680114.0,263.1299,263.5112,263.1299,263.4295,680114.0
2019-06-10 13:05:00,290.16,290.17,289.96,289.99,237356.0,263.4386,263.4477,263.257,263.2843,237356.0
2019-06-10 13:10:00,289.98,290.18,289.98,290.08,227904.0,263.2752,263.4568,263.2752,263.366,227904.0
2019-06-10 13:15:00,290.07,290.15,289.92,289.93,254128.0,263.3569,263.4295,263.2207,263.2298,254128.0
2019-06-10 13:20:00,289.93,290.03,289.86,289.94,200436.0,263.2298,263.3206,263.1662,263.2389,200436.0
2019-06-10 13:25:00,289.94,289.95,289.84,289.9,284741.0,263.2389,263.2479,263.1481,263.2026,284741.0
2019-06-10 13:30:00,289.89,290.07,289.88,289.97,292627.0,263.1935,263.3569,263.1844,263.2661,292627.0
2019-06-10 13:35:00,289.97,290.02,289.88,289.92,227746.0,263.2661,263.3115,263.1844,263.2207,227746.0
2019-06-10 13:40:00,289.93,290.07,289.65,289.67,587374.0,263.2298,263.3569,262.9756,262.9937,587374.0
2019-06-10 13:45:00,289.67,289.75,289.59,289.69,369097.0,262.9937,263.0664,262.9211,263.0119,369097.0
2019-06-10 13:50:00,289.67,289.74,289.51,289.6,341628.0,262.9937,263.0573,262.8485,262.9302,341628.0
2019-06-10 13:55:00,289.6,289.71,289.53,289.67,264943.0,262.9302,263.03,262.8666,262.9937,264943.0
2019-06-10 14:00:00,289.66,289.68,289.14,289.26,956687.0,262.9847,263.0028,262.5125,262.6215,956687.0
2019-06-10 14:05:00,289.27,289.45,289.23,289.37,995191.0,262.6306,262.794,262.5943,262.7214,995191.0
2019-06-10 14:10:00,289.36,289.38,289.06,289.18,527433.0,262.7123,262.7304,262.4399,262.5489,527433.0
2019-06-10 14:15:00,289.17,289.18,288.92,289.06,922232.0,262.5398,262.5489,262.3128,262.4399,922232.0
2019-06-10 14:20:00,289.06,289.42,289.03,289.37,816718.0,262.4399,262.7668,262.4127,262.7214,816718.0
2019-06-10 14:25:00,289.36,289.45,289.32,289.37,391743.0,262.7123,262.794,262.676,262.7214,391743.0
2019-06-10 14:30:00,289.37,289.59,289.32,289.53,505462.0,262.7214,262.9211,262.676,262.8666,505462.0
2019-06-10 14:35:00,289.53,289.58,289.41,289.56,214816.0,262.8666,262.912,262.7577,262.8939,214816.0
2019-06-10 14:40:00,289.56,289.6,289.42,289.54,427686.0,262.8939,262.9302,262.7668,262.8757,427686.0
2019-06-10 14:45:00,289.55,289.7,289.51,289.67,328375.0,262.8848,263.021,262.8485,262.9937,328375.0
2019-06-10 14:50:00,289.68,289.74,289.54,289.59,208088.0,263.0028,263.0573,262.8757,262.9211,208088.0
2019-06-10 14:55:00,289.59,289.73,289.55,289.7,217501.0,262.9211,263.0482,262.8848,263.021,217501.0
2019-06-10 15:00:00,289.7,289.76,289.58,289.69,384448.0,263.021,263.0754,262.912,263.0119,384448.0
2019-06-10 15:05:00,289.69,289.81,289.6,289.79,308404.0,263.0119,263.1208,262.9302,263.1027,308404.0
2019-06-10 15:10:00,289.79,289.8,289.43,289.47,372794.0,263.1027,263.1118,262.7758,262.8122,372794.0
2019-06-10 15:15:00,289.47,289.69,289.4,289.59,389318.0,262.8122,263.0119,262.7486,262.9211,389318.0
2019-06-10 15:20:00,289.59,289.67,289.43,289.46,356885.0,262.9211,262.9937,262.7758,262.8031,356885.0
2019-06-10 15:25:00,289.46,289.5,289.2,289.25,412791.0,262.8031,262.8394,262.567,262.6124,412791.0
2019-06-10 15:30:00,289.26,289.7,289.12,289.51,957419.0,262.6215,263.021,262.4944,262.8485,957419.0
2019-06-10 15:35:00,289.51,289.51,289.28,289.29,598830.0,262.8485,262.8485,262.6396,262.6487,598830.0
2019-06-10 15:40:00,289.3,289.43,289.13,289.27,752158.0,262.6578,262.7758,262.5035,262.6306,752158.0
2019-06-10 15:45:00,289.28,289.33,289.06,289.12,962620.0,262.6396,262.685,262.4399,262.4944,962620.0
2019-06-10 15:50:00,289.11,289.27,288.96,289.27,2072478.0,262.4853,262.6306,262.3491,262.6306,2072478.0
2019-06-10 15:55:00,289.26,289.27,288.87,288.94,3009034.0,262.6215,262.6306,262.2674,262.331,3009034.0
2019-06-11 09:30:00,290.99,291.32,290.94,291.22,2256120.0,264.1922,264.4918,264.1468,264.401,2256120.0
2019-06-11 09:35:00,291.21,291.4,290.32,290.59,1839358.0,264.3919,264.5644,263.5839,263.829,1839358.0
2019-06-11 09:40:00,290.58,291.0,290.54,290.88,717297.0,263.8199,264.2012,263.7836,264.0923,717297.0
2019-06-11 09:45:00,290.88,291.08,290.56,290.68,759386.0,264.0923,264.2739,263.8018,263.9107,759386.0
2019-06-11 09:50:00,290.67,290.87,290.54,290.78,609776.0,263.9016,264.0832,263.7836,264.0015,609776.0
2019-06-11 09:55:00,290.79,290.88,290.52,290.57,430322.0,264.0106,264.0923,263.7655,263.8108,430322.0
2019-06-11 10:00:00,290.56,290.77,290.55,290.77,504368.0,263.8018,263.9924,263.7927,263.9924,504368.0
2019-06-11 10:05:00,290.78,290.81,290.19,290.35,571241.0,264.0015,264.0287,263.4658,263.6111,571241.0
2019-06-11 10:10:00,290.35,290.39,289.98,290.25,937982.0,263.6111,263.6474,263.2752,263.5203,937982.0
2019-06-11 10:15:00,290.25,290.32,290.14,290.31,602129.0,263.5203,263.5839,263.4204,263.5748,602129.0
2019-06-11 10:20:00,290.31,290.46,290.24,290.33,498789.0,263.5748,263.711,263.5112,263.593,498789.0
2019-06-11 10:25:00,290.35,290.56,290.3,290.55,353805.0,263.6111,263.8018,263.5657,263.7927,353805.0
2019-06-11 10:30:00,290.55,290.57,290.29,290.29,436364.0,263.7927,263.8108,263.5566,263.5566,436364.0
2019-06-11 10:35:00,290.29,290.31,290.02,290.22,473633.0,263.5566,263.5748,263.3115,263.4931,473633.0
2019-06-11 10:40:00,290.22,290.26,289.73,289.76,614585.0,263.4931,263.5294,263.0482,263.0754,614585.0
2019-06-11 10:45:00,289.76,289.99,289.63,289.71,783777.0,263.0754,263.2843,262.9574,263.03,783777.0
2019-06-11 10:50:00,289.7,289.73,289.38,289.67,834498.0,263.021,263.0482,262.7304,262.9937,834498.0
2019-06-11 10:55:00,289.66,289.77,289.61,289.73,507628.0,262.9847,263.0845,262.9393,263.0482,507628.0
2019-06-11 11:00:00,289.73,289.83,289.56,289.77,518913.0,263.0482,263.139,262.8939,263.0845,518913.0
2019-06-11 11:05:00,289.77,289.93,289.72,289.83,278533.0,263.0845,263.2298,263.0391,263.139,278533.0
2019-06-11 11:10:00,289.82,289.96,289.74,289.75,499036.0,263.1299,263.257,263.0573,263.0664,499036.0
2019-06-11 11:15:00,289.75,289.92,289.67,289.9,269155.0,263.0664,263.2207,262.9937,263.2026,269155.0
2019-06-11 11:20:00,289.9,289.98,289.82,289.96,301563.0,263.2026,263.2752,263.1299,263.257,301563.0
2019-06-11 11:25:00,289.96,289.96,289.54,289.59,578743.0,263.257,263.257,262.8757,262.9211,578743.0
2019-06-11 11:30:00,289.61,289.7,289.37,289.4,482747.0,262.9393,263.021,262.7214,262.7486,482747.0
2019-06-11 11:35:00,289.4,289.47,289.09,289.13,724117.0,262.7486,262.8122,262.4671,262.5035,724117.0
2019-06-11 11:40:00,289.13,289.24,289.06,289.17,657715.0,262.5035,262.6033,262.4399,262.5398,657715.0
2019-06-11 11:45:00,289.15,289.23,289.07,289.14,444296.0,262.5216,262.5943,262.449,262.5125,444296.0
2019-06-11 11:50:00,289.15,289.38,289.11,289.36,568252.0,262.5216,262.7304,262.4853,262.7123,568252.0
2019-06-11 11:55:00,289.35,289.4,289.17,289.19,575013.0,262.7032,262.7486,262.5398,262.5579,575013.0
2019-06-11 12:00:00,289.19,289.23,288.76,288.86,701762.0,262.5579,262.5943,262.1675,262.2583,701762.0
2019-06-11 12:05:00,288.85,288.88,288.58,288.71,743131.0,262.2492,262.2765,262.0041,262.1221,743131.0
2019-06-11 12:10:00,288.7,288.78,288.56,288.67,406820.0,262.1131,262.1857,261.986,262.0858,406820.0
2019-06-11 12:15:00,288.66,288.75,288.51,288.65,636166.0,262.0767,262.1585,261.9406,262.0677,636166.0
2019-06-11 12:20:00,288.64,288.79,288.58,288.73,376334.0,262.0586,262.1948,262.0041,262.1403,376334.0
2019-06-11 12:25:00,288.71,288.71,288.57,288.6,290220.0,262.1221,262.1221,261.995,262.0223,290220.0
2019-06-11 12:30:00,288.59,288.88,288.56,288.83,374720.0,262.0132,262.2765,261.986,262.2311,374720.0
2019-06-11 12:35:00,288.83,288.86,288.7,288.8,233542.0,262.2311,262.2583,262.1131,262.2039,233542.0
2019-06-11 12:40:00,288.8,288.84,288.58,288.66,341520.0,262.2039,262.2402,262.0041,262.0767,341520.0
2019-06-11 12:45:00,288.65,288.78,288.42,288.45,404961.0,262.0677,262.1857,261.8588,261.8861,404961.0
2019-06-11 12:50:00,288.46,288.54,288.31,288.32,390380.0,261.8952,261.9678,261.759,261.7681,390380.0
2019-06-11 12:55:00,288.33,288.39,288.2,288.24,531248.0,261.7771,261.8316,261.6591,261.6954,531248.0
2019-06-11 13:00:00,288.24,288.47,288.18,288.39,416327.0,261.6954,261.9042,261.6409,261.8316,416327.0
2019-06-11 13:05:00,288.38,288.46,288.31,288.4,301232.0,261.8225,261.8952,261.759,261.8407,301232.0
2019-06-11 13:10:00,288.39,288.59,288.29,288.58,313624.0,261.8316,262.0132,261.7408,262.0041,313624.0
2019-06-11 13:15:00,288.58,288.73,288.56,288.62,500479.0,262.0041,262.1403,261.986,262.0404,500479.0
2019-06-11 13:20:00,288.62,288.68,288.42,288.5,278992.0,262.0404,262.0949,261.8588,261.9315,278992.0
2019-06-11 13:25:00,288.5,288.52,288.36,288.52,234161.0,261.9315,261.9496,261.8044,261.9496,234161.0
2019-06-11 13:30:00,288.51,288.65,288.33,288.61,442789.0,261.9406,262.0677,261.7771,262.0313,442789.0
2019-06-11 13:35:00,288.6,288.74,288.57,288.7,241029.0,262.0223,262.1494,261.995,262.1131,241029.0
2019-06-11 13:40:00,288.71,288.81,288.62,288.79,279693.0,262.1221,262.2129,262.0404,262.1948,279693.0
2019-06-11 13:45:00,288.79,288.81,288.65,288.75,215631.0,262.1948,262.2129,262.0677,262.1585,215631.0
2019-06-11 13:50:00,288.75,289.0,288.75,288.99,515507.0,262.1585,262.3854,262.1585,262.3764,515507.0
2019-06-11 13:55:00,288.99,289.18,288.98,289.14,521138.0,262.3764,262.5489,262.3673,262.5125,521138.0
2019-06-11 14:00:00,289.14,289.48,289.14,289.38,845969.0,262.5125,262.8212,262.5125,262.7304,845969.0
2019-06-11 14:05:00,289.38,289.39,289.22,289.32,696865.0,262.7304,262.7395,262.5852,262.676,696865.0
2019-06-11 14:10:00,289.32,289.36,289.17,289.36,739202.0,262.676,262.7123,262.5398,262.7123,739202.0
2019-06-11 14:15:00,289.36,289.39,289.22,289.25,265693.0,262.7123,262.7395,262.5852,262.6124,265693.0
2019-06-11 14:20:00,289.24,289.3,289.22,289.23,181701.0,262.6033,262.6578,262.5852,262.5943,181701.0
2019-06-11 14:25:00,289.24,289.25,289.13,289.15,290265.0,262.6033,262.6124,262.5035,262.5216,290265.0
2019-06-11 14:30:00,289.16,289.17,288.98,289.01,343327.0,262.5307,262.5398,262.3673,262.3945,343327.0
2019-06-11 14:35:00,289.01,289.01,288.65,288.72,445157.0,262.3945,262.3945,262.0677,262.1312,445157.0
2019-06-11 14:40:00,288.72,288.77,288.59,288.76,347116.0,262.1312,262.1766,262.0132,262.1675,347116.0
2019-06-11 14:45:00,288.75,288.76,288.52,288.65,347747.0,262.1585,262.1675,261.9496,262.0677,347747.0
2019-06-11 14:50:00,288.65,288.7,288.57,288.58,216824.0,262.0677,262.1131,261.995,262.0041,216824.0
2019-06-11 14:55:00,288.57,288.76,288.5,288.72,342894.0,261.995,262.1675,261.9315,262.1312,342894.0
2019-06-11 15:00:00,288.71,288.74,288.38,288.39,387868.0,262.1221,262.1494,261.8225,261.8316,387868.0
2019-06-11 15:05:00,288.38,288.83,288.38,288.81,642538.0,261.8225,262.2311,261.8225,262.2129,642538.0
2019-06-11 15:10:00,288.81,288.89,288.7,288.7,483837.0,262.2129,262.2856,262.1131,262.1131,483837.0
2019-06-11 15:15:00,288.7,288.83,288.67,288.7,257265.0,262.1131,262.2311,262.0858,262.1131,257265.0
2019-06-11 15:20:00,288.69,288.8,288.53,288.75,403402.0,262.104,262.2039,261.9587,262.1585,403402.0
2019-06-11 15:25:00,288.75,288.79,288.62,288.75,264270.0,262.1585,262.1948,262.0404,262.1585,264270.0
2019-06-11 15:30:00,288.75,289.12,288.66,289.03,477162.0,262.1585,262.4944,262.0767,262.4127,477162.0
2019-06-11 15:35:00,289.03,289.04,288.88,288.99,429671.0,262.4127,262.4217,262.2765,262.3764,429671.0
2019-06-11 15:40:00,288.99,289.02,288.83,288.91,563829.0,262.3764,262.4036,262.2311,262.3037,563829.0
2019-06-11 15:45:00,288.91,288.99,288.8,288.9,637344.0,262.3037,262.3764,262.2039,262.2946,637344.0
2019-06-11 15:50:00,288.9,288.95,288.72,288.94,1051160.0,262.2946,262.34,262.1312,262.331,1051160.0
2019-06-11 15:55:00,288.94,289.05,288.73,288.89,2484443.0,262.331,262.4308,262.1403,262.2856,2484443.0
2019-06-12 09:30:00,288.64,289.26,288.41,288.54,1732587.0,262.0586,262.6215,261.8498,261.9678,1732587.0
2019-06-12 09:35:00,288.54,288.93,288.51,288.9,789585.0,261.9678,262.3219,261.9406,262.2946,789585.0
2019-06-12 09:40:00,288.92,289.23,288.84,288.97,1017957.0,262.3128,262.5943,262.2402,262.3582,1017957.0
2019-06-12 09:45:00,288.98,289.14,288.74,288.77,590941.0,262.3673,262.5125,262.1494,262.1766,590941.0
2019-06-12 09:50:00,288.77,288.96,288.7,288.72,939266.0,262.1766,262.3491,262.1131,262.1312,939266.0
2019-06-12 09:55:00,288.71,288.87,288.63,288.84,509748.0,262.1221,262.2674,262.0495,262.2402,509748.0
2019-06-12 10:00:00,288.84,288.98,288.73,288.86,442828.0,262.2402,262.3673,262.1403,262.2583,442828.0
2019-06-12 10:05:00,288.86,288.88,288.47,288.5,701110.0,262.2583,262.2765,261.9042,261.9315,701110.0
2019-06-12 10:10:00,288.5,288.69,288.47,288.53,404963.0,261.9315,262.104,261.9042,261.9587,404963.0
2019-06-12 10:15:00,288.54,288.63,288.43,288.49,436271.0,261.9678,262.0495,261.8679,261.9224,436271.0
2019-06-12 10:20:00,288.48,288.66,288.36,288.39,381372.0,261.9133,262.0767,261.8044,261.8316,381372.0
2019-06-12 10:25:00,288.38,288.43,288.2,288.26,673361.0,261.8225,261.8679,261.6591,261.7136,673361.0
2019-06-12 10:30:00,288.26,288.36,288.04,288.17,905921.0,261.7136,261.8044,261.5138,261.6319,905921.0
2019-06-12 10:35:00,288.17,288.6,288.16,288.54,708503.0,261.6319,262.0223,261.6228,261.9678,708503.0
2019-06-12 10:40:00,288.56,288.69,288.47,288.5,448498.0,261.986,262.104,261.9042,261.9315,448498.0
2019-06-12 10:45:00,288.5,288.84,288.49,288.74,428343.0,261.9315,262.2402,261.9224,262.1494,428343.0
2019-06-12 10:50:00,288.74,288.84,288.65,288.66,397368.0,262.1494,262.2402,262.0677,262.0767,397368.0
2019-06-12 10:55:00,288.65,288.66,288.3,288.32,569196.0,262.0677,262.0767,261.7499,261.7681,569196.0
2019-06-12 11:00:00,288.31,288.44,288.16,288.43,530590.0,261.759,261.877,261.6228,261.8679,530590.0
2019-06-12 11:05:00,288.44,288.5,288.3,288.34,322119.0,261.877,261.9315,261.7499,261.7862,322119.0
2019-06-12 11:10:00,288.34,288.41,288.13,288.18,297067.0,261.7862,261.8498,261.5956,261.6409,297067.0
2019-06-12 11:15:00,288.18,288.37,288.18,288.35,275772.0,261.6409,261.8135,261.6409,261.7953,275772.0
2019-06-12 11:20:00,288.36,288.38,288.14,288.36,311221.0,261.8044,261.8225,261.6046,261.8044,311221.0
2019-06-12 11:25:00,288.37,288.48,288.21,288.33,294607.0,261.8135,261.9133,261.6682,261.7771,294607.0
2019-06-12 11:30:00,288.33,288.54,288.29,288.45,791587.0,261.7771,261.9678,261.7408,261.8861,791587.0
2019-06-12 11:35:00,288.45,288.48,287.96,288.08,606358.0,261.8861,261.9133,261.4412,261.5502,606358.0
2019-06-12 11:40:00,288.08,288.18,287.99,288.11,326784.0,261.5502,261.6409,261.4684,261.5774,326784.0
2019-06-12 11:45:00,288.11,288.16,288.0,288.03,239690.0,261.5774,261.6228,261.4775,261.5048,239690.0
2019-06-12 11:50:00,288.04,288.16,287.84,287.86,465554.0,261.5138,261.6228,261.3323,261.3504,465554.0
2019-06-12 11:55:00,287.87,287.97,287.83,287.85,342340.0,261.3595,261.4503,261.3232,261.3413,342340.0
2019-06-12 12:00:00,287.85,288.08,287.83,287.97,354690.0,261.3413,261.5502,261.3232,261.4503,354690.0
2019-06-12 12:05:00,287.96,288.18,287.91,288.04,553058.0,261.4412,261.6409,261.3958,261.5138,553058.0
2019-06-12 12:10:00,288.05,288.09,287.89,287.89,307159.0,261.5229,261.5592,261.3777,261.3777,307159.0
2019-06-12 12:15:00,287.88,288.08,287.81,288.01,276839.0,261.3686,261.5502,261.305,261.4866,276839.0
2019-06-12 12:20:00,288.0,288.27,287.93,288.22,622471.0,261.4775,261.7227,261.414,261.6773,622471.0
2019-06-12 12:25:00,288.22,288.39,288.22,288.28,612302.0,261.6773,261.8316,261.6773,261.7317,612302.0
2019-06-12 12:30:00,288.28,288.41,288.26,288.32,271865.0,261.7317,261.8498,261.7136,261.7681,271865.0
2019-06-12 12:35:00,288.31,288.32,288.16,288.22,264005.0,261.759,261.7681,261.6228,261.6773,264005.0
2019-06-12 12:40:00,288.22,288.25,288.17,288.22,262778.0,261.6773,261.7045,261.6319,261.6773,262778.0
2019-06-12 12:45:00,288.23,288.54,288.22,288.52,465284.0,261.6863,261.9678,261.6773,261.9496,465284.0
2019-06-12 12:50:00,288.52,288.58,288.44,288.44,384664.0,261.9496,262.0041,261.877,261.877,384664.0
2019-06-12 12:55:00,288.44,288.55,288.4,288.43,346685.0,261.877,261.9769,261.8407,261.8679,346685.0
2019-06-12 13:00:00,288.43,288.46,288.36,288.4,160610.0,261.8679,261.8952,261.8044,261.8407,160610.0
2019-06-12 13:05:00,288.41,288.56,288.39,288.4,348397.0,261.8498,261.986,261.8316,261.8407,348397.0
2019-06-12 13:10:00,288.4,288.4,288.23,288.29,278777.0,261.8407,261.8407,261.6863,261.7408,278777.0
2019-06-12 13:15:00,288.29,288.33,288.21,288.32,158901.0,261.7408,261.7771,261.6682,261.7681,158901.0
2019-06-12 13:20:00,288.33,288.4,288.29,288.3,187135.0,261.7771,261.8407,261.7408,261.7499,187135.0
2019-06-12 13:25:00,288.3,288.39,288.23,288.37,103967.0,261.7499,261.8316,261.6863,261.8135,103967.0
2019-06-12 13:30:00,288.38,288.41,288.24,288.32,240729.0,261.8225,261.8498,261.6954,261.7681,240729.0
2019-06-12 13:35:00,288.32,288.35,288.13,288.15,401437.0,261.7681,261.7953,261.5956,261.6137,401437.0
2019-06-12 13:40:00,288.14,288.22,288.11,288.22,218256.0,261.6046,261.6773,261.5774,261.6773,218256.0
2019-06-12 13:45:00,288.23,288.36,288.22,288.35,192377.0,261.6863,261.8044,261.6773,261.7953,192377.0
2019-06-12 13:50:00,288.35,288.43,288.32,288.36,168598.0,261.7953,261.8679,261.7681,261.8044,168598.0
2019-06-12 13:55:00,288.37,288.41,288.33,288.39,175642.0,261.8135,261.8498,261.7771,261.8316,175642.0
2019-06-12 14:00:00,288.39,288.43,288.3,288.31,163474.0,261.8316,261.8679,261.7499,261.759,163474.0
2019-06-12 14:05:00,288.3,288.31,288.13,288.19,254128.0,261.7499,261.759,261.5956,261.65,254128.0
2019-06-12 14:10:00,288.18,288.23,288.16,288.2,260311.0,261.6409,261.6863,261.6228,261.6591,260311.0
2019-06-12 14:15:00,288.21,288.25,288.06,288.1,212479.0,261.6682,261.7045,261.532,261.5683,212479.0
2019-06-12 14:20:00,288.1,288.18,288.01,288.15,310106.0,261.5683,261.6409,261.4866,261.6137,310106.0
2019-06-12 14:25:00,288.15,288.17,288.09,288.16,130648.0,261.6137,261.6319,261.5592,261.6228,130648.0
2019-06-12 14:30:00,288.16,288.22,288.05,288.21,271869.0,261.6228,261.6773,261.5229,261.6682,271869.0
2019-06-12 14:35:00,288.21,288.31,288.19,288.26,305137.0,261.6682,261.759,261.65,261.7136,305137.0
2019-06-12 14:40:00,288.25,288.38,288.23,288.36,281794.0,261.7045,261.8225,261.6863,261.8044,281794.0
2019-06-12 14:45:00,288.37,288.54,288.34,288.53,310205.0,261.8135,261.9678,261.7862,261.9587,310205.0
2019-06-12 14:50:00,288.52,288.56,288.41,288.42,384558.0,261.9496,261.986,261.8498,261.8588,384558.0
2019-06-12 14:55:00,288.42,288.5,288.41,288.42,244976.0,261.8588,261.9315,261.8498,261.8588,244976.0
2019-06-12 15:00:00,288.42,288.44,288.28,288.29,459887.0,261.8588,261.877,261.7317,261.7408,459887.0
2019-06-12 15:05:00,288.28,288.42,288.25,288.4,183970.0,261.7317,261.8588,261.7045,261.8407,183970.0
2019-06-12 15:10:00,288.4,288.47,288.35,288.44,186792.0,261.8407,261.9042,261.7953,261.877,186792.0
2019-06-12 15:15:00,288.44,288.46,288.3,288.33,263129.0,261.877,261.8952,261.7499,261.7771,263129.0
2019-06-12 15:20:00,288.32,288.37,288.23,288.24,256558.0,261.7681,261.8135,261.6863,261.6954,256558.0
2019-06-12 15:25:00,288.24,288.33,288.2,288.21,179526.0,261.6954,261.7771,261.6591,261.6682,179526.0
2019-06-12 15:30:00,288.21,288.31,288.16,288.24,339970.0,261.6682,261.759,261.6228,261.6954,339970.0
2019-06-12 15:35:00,288.24,288.24,288.13,288.16,397248.0,261.6954,261.6954,261.5956,261.6228,397248.0
2019-06-12 15:40:00,288.15,288.29,288.07,288.08,674189.0,261.6137,261.7408,261.5411,261.5502,674189.0
2019-06-12 15:45:00,288.08,288.19,288.04,288.16,673040.0,261.5502,261.65,261.5138,261.6228,673040.0
2019-06-12 15:50:00,288.17,288.43,288.15,288.26,1067467.0,261.6319,261.8679,261.6137,261.7136,1067467.0
2019-06-12 15:55:00,288.27,288.38,288.12,288.36,2010243.0,261.7227,261.8225,261.5865,261.8044,2010243.0
2019-06-13 09:30:00,289.4,289.51,289.15,289.33,1307853.0,262.7486,262.8485,262.5216,262.685,1307853.0
2019-06-13 09:35:00,289.35,289.78,289.28,289.6,1140862.0,262.7032,263.0936,262.6396,262.9302,1140862.0
2019-06-13 09:40:00,289.6,289.86,289.54,289.8,600251.0,262.9302,263.1662,262.8757,263.1118,600251.0
2019-06-13 09:45:00,289.8,289.98,289.67,289.71,700694.0,263.1118,263.2752,262.9937,263.03,700694.0
2019-06-13 09:50:00,289.72,289.83,289.61,289.63,361754.0,263.0391,263.139,262.9393,262.9574,361754.0
2019-06-13 09:55:00,289.65,289.81,289.63,289.7,508753.0,262.9756,263.1208,262.9574,263.021,508753.0
2019-06-13 10:00:00,289.71,289.82,289.39,289.4,598151.0,263.03,263.1299,262.7395,262.7486,598151.0
2019-06-13 10:05:00,289.41,289.46,288.87,289.03,994426.0,262.7577,262.8031,262.2674,262.4127,994426.0
2019-06-13 10:10:00,289.04,289.28,288.97,289.18,703132.0,262.4217,262.6396,262.3582,262.5489,703132.0
2019-06-13 10:15:00,289.19,289.28,289.05,289.19,492825.0,262.5579,262.6396,262.4308,262.5579,492825.0
2019-06-13 10:20:00,289.18,289.41,289.09,289.36,407593.0,262.5489,262.7577,262.4671,262.7123,407593.0
2019-06-13 10:25:00,289.36,289.51,289.25,289.5,588718.0,262.7123,262.8485,262.6124,262.8394,588718.0
2019-06-13 10:30:00,289.51,289.55,289.32,289.44,368299.0,262.8485,262.8848,262.676,262.7849,368299.0
2019-06-13 10:35:00,289.44,289.64,289.43,289.6,394129.0,262.7849,262.9665,262.7758,262.9302,394129.0
2019-06-13 10:40:00,289.59,289.65,289.17,289.34,749978.0,262.9211,262.9756,262.5398,262.6941,749978.0
2019-06-13 10:45:00,289.35,289.41,289.13,289.15,367480.0,262.7032,262.7577,262.5035,262.5216,367480.0
2019-06-13 10:50:00,289.16,289.21,288.94,289.14,576498.0,262.5307,262.5761,262.331,262.5125,576498.0
2019-06-13 10:55:00,289.14,289.19,288.9,288.92,393738.0,262.5125,262.5579,262.2946,262.3128,393738.0
2019-06-13 11:00:00,288.92,289.22,288.92,289.16,303919.0,262.3128,262.5852,262.3128,262.5307,303919.0
2019-06-13 11:05:00,289.17,289.18,288.62,288.82,564082.0,262.5398,262.5489,262.0404,262.222,564082.0
2019-06-13 11:10:00,288.82,289.04,288.81,289.0,461761.0,262.222,262.4217,262.2129,262.3854,461761.0
2019-06-13 11:15:00,289.01,289.03,288.77,288.91,328596.0,262.3945,262.4127,262.1766,262.3037,328596.0
2019-06-13 11:20:00,288.91,289.12,288.9,289.03,372183.0,262.3037,262.4944,262.2946,262.4127,372183.0
2019-06-13 11:25:00,289.03,289.18,289.01,289.16,180429.0,262.4127,262.5489,262.3945,262.5307,180429.0
2019-06-13 11:30:00,289.15,289.2,289.07,289.08,208662.0,262.5216,262.567,262.449,262.4581,208662.0
2019-06-13 11:35:00,289.08,289.23,288.97,289.2,261452.0,262.4581,262.5943,262.3582,262.567,261452.0
2019-06-13 11:40:00,289.21,289.29,289.15,289.21,416695.0,262.5761,262.6487,262.5216,262.5761,416695.0
2019-06-13 11:45:00,289.22,289.32,289.16,289.27,236838.0,262.5852,262.676,262.5307,262.6306,236838.0
2019-06-13 11:50:00,289.26,289.36,289.22,289.26,339913.0,262.6215,262.7123,262.5852,262.6215,339913.0
2019-06-13 11:55:00,289.26,289.28,289.16,289.27,202671.0,262.6215,262.6396,262.5307,262.6306,202671.0
2019-06-13 12:00:00,289.27,289.39,289.21,289.36,285071.0,262.6306,262.7395,262.5761,262.7123,285071.0
2019-06-13 12:05:00,289.36,289.52,289.36,289.41,351898.0,262.7123,262.8575,262.7123,262.7577,351898.0
2019-06-13 12:10:00,289.42,289.48,289.33,289.35,233242.0,262.7668,262.8212,262.685,262.7032,233242.0
2019-06-13 12:15:00,289.35,289.41,289.29,289.34,130158.0,262.7032,262.7577,262.6487,262.6941,130158.0
2019-06-13 12:20:00,289.34,289.39,289.16,289.3,237607.0,262.6941,262.7395,262.5307,262.6578,237607.0
2019-06-13 12:25:00,289.3,289.4,289.06,289.06,325756.0,262.6578,262.7486,262.4399,262.4399,325756.0
2019-06-13 12:30:00,289.06,289.13,289.01,289.06,378065.0,262.4399,262.5035,262.3945,262.4399,378065.0
2019-06-13 12:35:00,289.06,289.16,289.05,289.13,146594.0,262.4399,262.5307,262.4308,262.5035,146594.0
2019-06-13 12:40:00,289.12,289.44,289.02,289.43,453015.0,262.4944,262.7849,262.4036,262.7758,453015.0
2019-06-13 12:45:00,289.43,289.62,289.42,289.46,492036.0,262.7758,262.9483,262.7668,262.8031,492036.0
2019-06-13 12:50:00,289.45,289.67,289.44,289.67,198851.0,262.794,262.9937,262.7849,262.9937,198851.0
2019-06-13 12:55:00,289.65,289.71,289.61,289.71,211301.0,262.9756,263.03,262.9393,263.03,211301.0
2019-06-13 13:00:00,289.71,289.89,289.67,289.69,639068.0,263.03,263.1935,262.9937,263.0119,639068.0
2019-06-13 13:05:00,289.7,289.7,289.56,289.59,425143.0,263.021,263.021,262.8939,262.9211,425143.0
2019-06-13 13:10:00,289.6,289.68,289.48,289.49,349713.0,262.9302,263.0028,262.8212,262.8303,349713.0
2019-06-13 13:15:00,289.49,289.61,289.48,289.55,301822.0,262.8303,262.9393,262.8212,262.8848,301822.0
2019-06-13 13:20:00,289.56,289.66,289.54,289.56,323031.0,262.8939,262.9847,262.8757,262.8939,323031.0
2019-06-13 13:25:00,289.55,289.66,289.53,289.6,200763.0,262.8848,262.9847,262.8666,262.9302,200763.0
2019-06-13 13:30:00,289.6,289.68,289.51,289.53,187823.0,262.9302,263.0028,262.8485,262.8666,187823.0
2019-06-13 13:35:00,289.53,289.61,289.48,289.58,110663.0,262.8666,262.9393,262.8212,262.912,110663.0
2019-06-13 13:40:00,289.57,289.58,289.42,289.43,140531.0,262.9029,262.912,262.7668,262.7758,140531.0
2019-06-13 13:45:00,289.43,289.58,289.37,289.58,235026.0,262.7758,262.912,262.7214,262.912,235026.0
2019-06-13 13:50:00,289.58,289.61,289.51,289.6,213034.0,262.912,262.9393,262.8485,262.9302,213034.0
2019-06-13 13:55:00,289.59,289.61,289.53,289.56,322128.0,262.9211,262.9393,262.8666,262.8939,322128.0
2019-06-13 14:00:00,289.55,289.6,289.49,289.56,124231.0,262.8848,262.9302,262.8303,262.8939,124231.0
2019-06-13 14:05:00,289.55,289.56,289.34,289.35,200907.0,262.8848,262.8939,262.6941,262.7032,200907.0
2019-06-13 14:10:00,289.35,289.46,289.34,289.44,121993.0,262.7032,262.8031,262.6941,262.7849,121993.0
2019-06-13 14:15:00,289.45,289.48,289.03,289.21,774923.0,262.794,262.8212,262.4127,262.5761,774923.0
2019-06-13 14:20:00,289.21,289.31,289.12,289.3,546042.0,262.5761,262.6669,262.4944,262.6578,546042.0
2019-06-13 14:25:00,289.3,289.4,289.26,289.35,264656.0,262.6578,262.7486,262.6215,262.7032,264656.0
2019-06-13 14:30:00,289.35,289.35,289.13,289.14,326348.0,262.7032,262.7032,262.5035,262.5125,326348.0
2019-06-13 14:35:00,289.13,289.15,288.92,289.1,444246.0,262.5035,262.5216,262.3128,262.4762,444246.0
2019-06-13 14:40:00,289.1,289.37,289.06,289.37,446459.0,262.4762,262.7214,262.4399,262.7214,446459.0
2019-06-13 14:45:00,289.36,289.4,289.2,289.25,296816.0,262.7123,262.7486,262.567,262.6124,296816.0
2019-06-13 14:50:00,289.25,289.3,289.13,289.2,182591.0,262.6124,262.6578,262.5035,262.567,182591.0
2019-06-13 14:55:00,289.22,289.35,289.18,289.19,165712.0,262.5852,262.7032,262.5489,262.5579,165712.0
2019-06-13 15:00:00,289.19,289.22,288.85,288.97,624245.0,262.5579,262.5852,262.2492,262.3582,624245.0
2019-06-13 15:05:00,288.97,289.02,288.77,288.82,403150.0,262.3582,262.4036,262.1766,262.222,403150.0
2019-06-13 15:10:00,288.82,288.96,288.74,288.81,397162.0,262.222,262.3491,262.1494,262.2129,397162.0
2019-06-13 15:15:00,288.8,288.8,288.62,288.69,556272.0,262.2039,262.2039,262.0404,262.104,556272.0
2019-06-13 15:20:00,288.69,288.87,288.68,288.81,340084.0,262.104,262.2674,262.0949,262.2129,340084.0
2019-06-13 15:25:00,288.81,288.9,288.79,288.88,315237.0,262.2129,262.2946,262.1948,262.2765,315237.0
2019-06-13 15:30:00,288.89,289.13,288.85,289.02,633904.0,262.2856,262.5035,262.2492,262.4036,633904.0
2019-06-13 15:35:00,289.02,289.17,288.99,289.09,737140.0,262.4036,262.5398,262.3764,262.4671,737140.0
2019-06-13 15:40:00,289.1,289.18,289.0,289.04,381111.0,262.4762,262.5489,262.3854,262.4217,381111.0
2019-06-13 15:45:00,289.03,289.06,288.84,288.88,806017.0,262.4127,262.4399,262.2402,262.2765,806017.0
2019-06-13 15:50:00,288.87,289.11,288.8,288.97,866016.0,262.2674,262.4853,262.2039,262.3582,866016.0
2019-06-13 15:55:00,288.97,289.74,288.84,289.65,3338618.0,262.3582,263.0573,262.2402,262.9756,3338618.0
2019-06-14 09:30:00,289.26,289.32,288.63,288.71,1339168.0,262.6215,262.676,262.0495,262.1221,1339168.0
2019-06-14 09:35:00,288.71,288.82,288.51,288.69,749168.0,262.1221,262.222,261.9406,262.104,749168.0
2019-06-14 09:40:00,288.7,288.82,288.45,288.56,1043480.0,262.1131,262.222,261.8861,261.986,1043480.0
2019-06-14 09:45:00,288.56,288.88,288.52,288.8,394236.0,261.986,262.2765,261.9496,262.2039,394236.0
2019-06-14 09:50:00,288.81,289.0,288.44,288.46,655625.0,262.2129,262.3854,261.877,261.8952,655625.0
2019-06-14 09:55:00,288.44,288.66,288.41,288.65,600561.0,261.877,262.0767,261.8498,262.0677,600561.0
2019-06-14 10:00:00,288.64,288.74,288.46,288.66,585291.0,262.0586,262.1494,261.8952,262.0767,585291.0
2019-06-14 10:05:00,288.66,288.89,288.51,288.89,902112.0,262.0767,262.2856,261.9406,262.2856,902112.0
2019-06-14 10:10:00,288.88,289.0,288.76,288.83,364514.0,262.2765,262.3854,262.1675,262.2311,364514.0
2019-06-14 10:15:00,288.81,289.0,288.68,288.79,849370.0,262.2129,262.3854,262.0949,262.1948,849370.0
2019-06-14 10:20:00,288.78,288.99,288.73,288.83,376168.0,262.1857,262.3764,262.1403,262.2311,376168.0
2019-06-14 10:25:00,288.82,288.95,288.75,288.78,295968.0,262.222,262.34,262.1585,262.1857,295968.0
2019-06-14 10:30:00,288.79,288.91,288.63,288.69,493256.0,262.1948,262.3037,262.0495,262.104,493256.0
2019-06-14 10:35:00,288.69,288.74,288.56,288.65,427952.0,262.104,262.1494,261.986,262.0677,427952.0
2019-06-14 10:40:00,288.65,288.83,288.56,288.83,339438.0,262.0677,262.2311,261.986,262.2311,339438.0
2019-06-14 10:45:00,288.82,289.1,288.72,289.09,486566.0,262.222,262.4762,262.1312,262.4671,486566.0
2019-06-14 10:50:00,289.1,289.27,289.1,289.21,635333.0,262.4762,262.6306,262.4762,262.5761,635333.0
2019-06-14 10:55:00,289.21,289.26,289.08,289.11,386392.0,262.5761,262.6215,262.4581,262.4853,386392.0
2019-06-14 11:00:00,289.11,289.18,289.04,289.09,286283.0,262.4853,262.5489,262.4217,262.4671,286283.0
2019-06-14 11:05:00,289.08,289.08,288.77,288.77,363634.0,262.4581,262.4581,262.1766,262.1766,363634.0
2019-06-14 11:10:00,288.77,288.81,288.42,288.49,632544.0,262.1766,262.2129,261.8588,261.9224,632544.0
2019-06-14 11:15:00,288.5,288.74,288.41,288.71,448412.0,261.9315,262.1494,261.8498,262.1221,448412.0
2019-06-14 11:20:00,288.72,288.92,288.68,288.9,412780.0,262.1312,262.3128,262.0949,262.2946,412780.0
2019-06-14 11:25:00,288.9,289.04,288.82,289.03,518775.0,262.2946,262.4217,262.222,262.4127,518775.0
2019-06-14 11:30:00,289.03,289.24,288.91,289.16,425964.0,262.4127,262.6033,262.3037,262.5307,425964.0
2019-06-14 11:35:00,289.15,289.21,289.01,289.21,235662.0,262.5216,262.5761,262.3945,262.5761,235662.0
2019-06-14 11:40:00,289.2,289.21,288.94,288.95,323230.0,262.567,262.5761,262.331,262.34,323230.0
2019-06-14 11:45:00,288.94,289.05,288.85,288.96,280503.0,262.331,262.4308,262.2492,262.3491,280503.0
2019-06-14 11:50:00,288.97,289.16,288.95,288.97,195418.0,262.3582,262.5307,262.34,262.3582,195418.0
2019-06-14 11:55:00,288.98,289.12,288.83,288.91,392857.0,262.3673,262.4944,262.2311,262.3037,392857.0
2019-06-14 12:00:00,288.9,288.9,288.67,288.68,480021.0,262.2946,262.2946,262.0858,262.0949,480021.0
2019-06-14 12:05:00,288.69,288.76,288.65,288.75,299696.0,262.104,262.1675,262.0677,262.1585,299696.0
2019-06-14 12:10:00,288.75,288.81,288.72,288.73,218110.0,262.1585,262.2129,262.1312,262.1403,218110.0
2019-06-14 12:15:00,288.73,288.83,288.68,288.72,153945.0,262.1403,262.2311,262.0949,262.1312,153945.0
2019-06-14 12:20:00,288.72,288.84,288.67,288.82,134834.0,262.1312,262.2402,262.0858,262.222,134834.0
2019-06-14 12:25:00,288.81,288.91,288.77,288.83,209766.0,262.2129,262.3037,262.1766,262.2311,209766.0
2019-06-14 12:30:00,288.83,288.97,288.81,288.97,159268.0,262.2311,262.3582,262.2129,262.3582,159268.0
2019-06-14 12:35:00,288.97,289.01,288.92,288.97,242881.0,262.3582,262.3945,262.3128,262.3582,242881.0
2019-06-14 12:40:00,288.97,288.98,288.91,288.93,157384.0,262.3582,262.3673,262.3037,262.3219,157384.0
2019-06-14 12:45:00,288.92,288.93,288.82,288.89,152242.0,262.3128,262.3219,262.222,262.2856,152242.0
2019-06-14 12:50:00,288.88,288.99,288.88,288.97,227128.0,262.2765,262.3764,262.2765,262.3582,227128.0
2019-06-14 12:55:00,288.96,289.0,288.93,288.95,220763.0,262.3491,262.3854,262.3219,262.34,220763.0
2019-06-14 13:00:00,288.94,288.96,288.89,288.92,120751.0,262.331,262.3491,262.2856,262.3128,120751.0
2019-06-14 13:05:00,288.93,288.96,288.84,288.93,134856.0,262.3219,262.3491,262.2402,262.3219,134856.0
2019-06-14 13:10:00,288.92,288.93,288.83,288.86,153484.0,262.3128,262.3219,262.2311,262.2583,153484.0
2019-06-14 13:15:00,288.86,288.89,288.84,288.88,110212.0,262.2583,262.2856,262.2402,262.2765,110212.0
2019-06-14 13:20:00,288.87,289.03,288.83,288.99,313566.0,262.2674,262.4127,262.2311,262.3764,313566.0
2019-06-14 13:25:00,289.0,289.01,288.84,288.85,126787.0,262.3854,262.3945,262.2402,262.2492,126787.0
2019-06-14 13:30:00,288.86,288.93,288.83,288.85,186789.0,262.2583,262.3219,262.2311,262.2492,186789.0
2019-06-14 13:35:00,288.84,288.95,288.81,288.91,244441.0,262.2402,262.34,262.2129,262.3037,244441.0
2019-06-14 13:40:00,288.9,288.91,288.79,288.83,304209.0,262.2946,262.3037,262.1948,262.2311,304209.0
2019-06-14 13:45:00,288.84,288.86,288.72,288.77,456523.0,262.2402,262.2583,262.1312,262.1766,456523.0
2019-06-14 13:50:00,288.77,288.84,288.76,288.84,121032.0,262.1766,262.2402,262.1675,262.2402,121032.0
2019-06-14 13:55:00,288.83,288.87,288.75,288.76,123422.0,262.2311,262.2674,262.1585,262.1675,123422.0
2019-06-14 14:00:00,288.75,288.9,288.72,288.88,190530.0,262.1585,262.2946,262.1312,262.2765,190530.0
2019-06-14 14:05:00,288.87,288.96,288.81,288.95,342675.0,262.2674,262.3491,262.2129,262.34,342675.0
2019-06-14 14:10:00,288.95,289.02,288.89,288.95,297628.0,262.34,262.4036,262.2856,262.34,297628.0
2019-06-14 14:15:00,288.94,289.2,288.94,289.18,782893.0,262.331,262.567,262.331,262.5489,782893.0
2019-06-14 14:20:00,289.16,289.19,289.02,289.04,302306.0,262.5307,262.5579,262.4036,262.4217,302306.0
2019-06-14 14:25:00,289.04,289.16,289.03,289.16,235898.0,262.4217,262.5307,262.4127,262.5307,235898.0
2019-06-14 14:30:00,289.17,289.2,289.1,289.19,188713.0,262.5398,262.567,262.4762,262.5579,188713.0
2019-06-14 14:35:00,289.18,289.21,289.17,289.18,197236.0,262.5489,262.5761,262.5398,262.5489,197236.0
2019-06-14 14:40:00,289.18,289.2,289.09,289.17,260396.0,262.5489,262.567,262.4671,262.5398,260396.0
2019-06-14 14:45:00,289.18,289.21,289.15,289.18,161471.0,262.5489,262.5761,262.5216,262.5489,161471.0
2019-06-14 14:50:00,289.18,289.18,289.11,289.16,220101.0,262.5489,262.5489,262.4853,262.5307,220101.0
2019-06-14 14:55:00,289.16,289.21,289.11,289.17,278446.0,262.5307,262.5761,262.4853,262.5398,278446.0
2019-06-14 15:00:00,289.17,289.44,289.15,289.43,737075.0,262.5398,262.7849,262.5216,262.7758,737075.0
2019-06-14 15:05:00,289.43,289.43,289.34,289.4,408052.0,262.7758,262.7758,262.6941,262.7486,408052.0
2019-06-14 15:10:00,289.39,289.52,289.37,289.51,342478.0,262.7395,262.8575,262.7214,262.8485,342478.0
2019-06-14 15:15:00,289.51,289.66,289.51,289.61,700516.0,262.8485,262.9847,262.8485,262.9393,700516.0
2019-06-14 15:20:00,289.62,289.82,289.61,289.81,776670.0,262.9483,263.1299,262.9393,263.1208,776670.0
2019-06-14 15:25:00,289.81,289.81,289.69,289.71,618188.0,263.1208,263.1208,263.0119,263.03,618188.0
2019-06-14 15:30:00,289.71,289.84,289.61,289.82,731691.0,263.03,263.1481,262.9393,263.1299,731691.0
2019-06-14 15:35:00,289.81,289.93,289.78,289.81,650906.0,263.1208,263.2298,263.0936,263.1208,650906.0
2019-06-14 15:40:00,289.8,289.8,289.52,289.58,776707.0,263.1118,263.1118,262.8575,262.912,776707.0
2019-06-14 15:45:00,289.59,289.63,289.51,289.51,687183.0,262.9211,262.9574,262.8485,262.8485,687183.0
2019-06-14 15:50:00,289.51,289.68,289.43,289.65,1508266.0,262.8485,263.0028,262.7758,262.9756,1508266.0
2019-06-14 15:55:00,289.65,289.65,289.14,289.19,2856286.0,262.9756,262.9756,262.5125,262.5579,2856286.0
2019-06-17 09:30:00,289.52,289.66,289.19,289.47,885369.0,262.8575,262.9847,262.5579,262.8122,885369.0
2019-06-17 09:35:00,289.45,289.52,289.26,289.34,684736.0,262.794,262.8575,262.6215,262.6941,684736.0
2019-06-17 09:40:00,289.34,289.61,289.24,289.42,623958.0,262.6941,262.9393,262.6033,262.7668,623958.0
2019-06-17 09:45:00,289.43,289.73,289.43,289.64,596851.0,262.7758,263.0482,262.7758,262.9665,596851.0
2019-06-17 09:50:00,289.65,289.84,289.53,289.81,643841.0,262.9756,263.1481,262.8666,263.1208,643841.0
2019-06-17 09:55:00,289.81,289.92,289.68,289.76,577699.0,263.1208,263.2207,263.0028,263.0754,577699.0
2019-06-17 10:00:00,289.76,289.84,289.64,289.8,564061.0,263.0754,263.1481,262.9665,263.1118,564061.0
2019-06-17 10:05:00,289.79,289.93,289.77,289.84,580915.0,263.1027,263.2298,263.0845,263.1481,580915.0
2019-06-17 10:10:00,289.83,289.85,289.71,289.72,712975.0,263.139,263.1572,263.03,263.0391,712975.0
2019-06-17 10:15:00,289.75,289.8,289.56,289.63,692994.0,263.0664,263.1118,262.8939,262.9574,692994.0
2019-06-17 10:20:00,289.63,289.9,289.62,289.9,367304.0,262.9574,263.2026,262.9483,263.2026,367304.0
2019-06-17 10:25:00,289.9,289.99,289.84,289.94,462047.0,263.2026,263.2843,263.1481,263.2389,462047.0
2019-06-17 10:30:00,289.94,290.09,289.94,290.06,472594.0,263.2389,263.3751,263.2389,263.3478,472594.0
2019-06-17 10:35:00,290.05,290.13,290.04,290.07,523918.0,263.3387,263.4114,263.3297,263.3569,523918.0
2019-06-17 10:40:00,290.07,290.21,289.95,289.99,356671.0,263.3569,263.484,263.2479,263.2843,356671.0
2019-06-17 10:45:00,289.99,290.0,289.82,289.86,363341.0,263.2843,263.2933,263.1299,263.1662,363341.0
2019-06-17 10:50:00,289.85,290.0,289.84,289.95,299357.0,263.1572,263.2933,263.1481,263.2479,299357.0
2019-06-17 10:55:00,289.95,290.08,289.86,290.03,256393.0,263.2479,263.366,263.1662,263.3206,256393.0
2019-06-17 11:00:00,290.03,290.22,289.94,290.09,391569.0,263.3206,263.4931,263.2389,263.3751,391569.0
2019-06-17 11:05:00,290.08,290.08,289.87,289.94,364124.0,263.366,263.366,263.1753,263.2389,364124.0
2019-06-17 11:10:00,289.94,290.04,289.9,289.91,315232.0,263.2389,263.3297,263.2026,263.2116,315232.0
2019-06-17 11:15:00,289.91,290.11,289.89,290.06,254818.0,263.2116,263.3932,263.1935,263.3478,254818.0
2019-06-17 11:20:00,290.07,290.11,289.9,289.92,135653.0,263.3569,263.3932,263.2026,263.2207,135653.0
2019-06-17 11:25:00,289.93,289.94,289.83,289.85,326085.0,263.2298,263.2389,263.139,263.1572,326085.0
2019-06-17 11:30:00,289.85,289.89,289.76,289.81,302382.0,263.1572,263.1935,263.0754,263.1208,302382.0
2019-06-17 11:35:00,289.82,289.82,289.72,289.79,290121.0,263.1299,263.1299,263.0391,263.1027,290121.0
2019-06-17 11:40:00,289.79,289.83,289.72,289.78,223505.0,263.1027,263.139,263.0391,263.0936,223505.0
2019-06-17 11:45:00,289.77,289.84,289.74,289.83,224628.0,263.0845,263.1481,263.0573,263.139,224628.0
2019-06-17 11:50:00,289.82,289.86,289.72,289.72,225795.0,263.1299,263.1662,263.0391,263.0391,225795.0
2019-06-17 11:55:00,289.72,289.83,289.64,289.74,321890.0,263.0391,263.139,262.9665,263.0573,321890.0
2019-06-17 12:00:00,289.74,289.81,289.59,289.61,306568.0,263.0573,263.1208,262.9211,262.9393,306568.0
2019-06-17 12:05:00,289.61,289.7,289.61,289.63,93319.0,262.9393,263.021,262.9393,262.9574,93319.0
2019-06-17 12:10:00,289.63,289.7,289.6,289.7,141731.0,262.9574,263.021,262.9302,263.021,141731.0
2019-06-17 12:15:00,289.69,289.7,289.63,289.66,123368.0,263.0119,263.021,262.9574,262.9847,123368.0
2019-06-17 12:20:00,289.67,289.67,289.58,289.61,168880.0,262.9937,262.9937,262.912,262.9393,168880.0
2019-06-17 12:25:00,289.62,289.63,289.54,289.56,183064.0,262.9483,262.9574,262.8757,262.8939,183064.0
2019-06-17 12:30:00,289.56,289.69,289.5,289.68,224586.0,262.8939,263.0119,262.8394,263.0028,224586.0
2019-06-17 12:35:00,289.68,289.78,289.64,289.75,365571.0,263.0028,263.0936,262.9665,263.0664,365571.0
2019-06-17 12:40:00,289.75,289.78,289.72,289.76,106746.0,263.0664,263.0936,263.0391,263.0754,106746.0
2019-06-17 12:45:00,289.77,289.82,289.74,289.81,130986.0,263.0845,263.1299,263.0573,263.1208,130986.0
2019-06-17 12:50:00,289.81,289.82,289.7,289.73,283156.0,263.1208,263.1299,263.021,263.0482,283156.0
2019-06-17 12:55:00,289.73,289.78,289.7,289.77,143889.0,263.0482,263.0936,263.021,263.0845,143889.0
2019-06-17 13:00:00,289.77,289.88,289.72,289.87,321078.0,263.0845,263.1844,263.0391,263.1753,321078.0
2019-06-17 13:05:00,289.87,289.87,289.73,289.74,214511.0,263.1753,263.1753,263.0482,263.0573,214511.0
2019-06-17 13:10:00,289.75,289.81,289.73,289.79,224842.0,263.0664,263.1208,263.0482,263.1027,224842.0
2019-06-17 13:15:00,289.79,289.86,289.76,289.86,198890.0,263.1027,263.1662,263.0754,263.1662,198890.0
2019-06-17 13:20:00,289.86,289.88,289.78,289.79,193770.0,263.1662,263.1844,263.0936,263.1027,193770.0
2019-06-17 13:25:00,289.79,289.79,289.7,289.72,212647.0,263.1027,263.1027,263.021,263.0391,212647.0
2019-06-17 13:30:00,289.71,289.82,289.69,289.81,222753.0,263.03,263.1299,263.0119,263.1208,222753.0
2019-06-17 13:35:00,289.81,289.89,289.78,289.87,165275.0,263.1208,263.1935,263.0936,263.1753,165275.0
2019-06-17 13:40:00,289.87,289.96,289.86,289.94,331567.0,263.1753,263.257,263.1662,263.2389,331567.0
2019-06-17 13:45:00,289.94,289.97,289.93,289.97,140626.0,263.2389,263.2661,263.2298,263.2661,140626.0
2019-06-17 13:50:00,289.97,289.99,289.92,289.96,162464.0,263.2661,263.2843,263.2207,263.257,162464.0
2019-06-17 13:55:00,289.97,290.01,289.96,289.98,144212.0,263.2661,263.3024,263.257,263.2752,144212.0
2019-06-17 14:00:00,289.98,290.14,289.97,290.1,455918.0,263.2752,263.4204,263.2661,263.3841,455918.0
2019-06-17 14:05:00,290.11,290.11,289.91,289.94,325111.0,263.3932,263.3932,263.2116,263.2389,325111.0
2019-06-17 14:10:00,289.94,290.0,289.91,289.98,434104.0,263.2389,263.2933,263.2116,263.2752,434104.0
2019-06-17 14:15:00,289.98,290.04,289.96,290.0,346804.0,263.2752,263.3297,263.257,263.2933,346804.0
2019-06-17 14:20:00,290.0,290.04,289.99,290.0,156547.0,263.2933,263.3297,263.2843,263.2933,156547.0
2019-06-17 14:25:00,290.0,290.01,289.78,289.78,430195.0,263.2933,263.3024,263.0936,263.0936,430195.0
2019-06-17 14:30:00,289.78,289.87,289.78,289.8,298299.0,263.0936,263.1753,263.0936,263.1118,298299.0
2019-06-17 14:35:00,289.81,289.88,289.8,289.85,302502.0,263.1208,263.1844,263.1118,263.1572,302502.0
2019-06-17 14:40:00,289.85,289.91,289.83,289.9,290711.0,263.1572,263.2116,263.139,263.2026,290711.0
2019-06-17 14:45:00,289.9,289.9,289.82,289.87,280375.0,263.2026,263.2026,263.1299,263.1753,280375.0
2019-06-17 14:50:00,289.86,289.86,289.72,289.75,249439.0,263.1662,263.1662,263.0391,263.0664,249439.0
2019-06-17 14:55:00,289.76,289.77,289.7,289.73,170717.0,263.0754,263.0845,263.021,263.0482,170717.0
2019-06-17 15:00:00,289.74,289.74,289.58,289.71,574530.0,263.0573,263.0573,262.912,263.03,574530.0
2019-06-17 15:05:00,289.71,289.82,289.69,289.78,269730.0,263.03,263.1299,263.0119,263.0936,269730.0
2019-06-17 15:10:00,289.79,289.85,289.76,289.76,216022.0,263.1027,263.1572,263.0754,263.0754,216022.0
2019-06-17 15:15:00,289.77,289.86,289.69,289.74,290086.0,263.0845,263.1662,263.0119,263.0573,290086.0
2019-06-17 15:20:00,289.74,289.83,289.7,289.78,263882.0,263.0573,263.139,263.021,263.0936,263882.0
2019-06-17 15:25:00,289.78,289.9,289.77,289.83,215657.0,263.0936,263.2026,263.0845,263.139,215657.0
2019-06-17 15:30:00,289.83,289.84,289.6,289.69,699993.0,263.139,263.1481,262.9302,263.0119,699993.0
2019-06-17 15:35:00,289.69,289.71,289.47,289.48,399379.0,263.0119,263.03,262.8122,262.8212,399379.0
2019-06-17 15:40:00,289.49,289.56,289.42,289.54,342727.0,262.8303,262.8939,262.7668,262.8757,342727.0
2019-06-17 15:45:00,289.54,289.6,289.49,289.5,368680.0,262.8757,262.9302,262.8303,262.8394,368680.0
2019-06-17 15:50:00,289.5,289.51,289.27,289.36,1140447.0,262.8394,262.8485,262.6306,262.7123,1140447.0
2019-06-17 15:55:00,289.37,289.57,289.18,289.44,2726588.0,262.7214,262.9029,262.5489,262.7849,2726588.0
2019-06-18 09:30:00,291.39,291.5,290.99,291.11,2240237.0,264.5553,264.6552,264.1922,264.3011,2240237.0
2019-06-18 09:35:00,291.11,292.14,291.1,292.05,2435163.0,264.3011,265.2363,264.292,265.1546,2435163.0
2019-06-18 09:40:00,292.04,292.94,291.83,292.7,3830397.0,265.1455,265.9626,264.9548,265.7447,3830397.0
2019-06-18 09:45:00,292.71,293.13,292.4,293.12,2124949.0,265.7538,266.1351,265.4723,266.126,2124949.0
2019-06-18 09:50:00,293.12,293.2,292.93,293.06,1990536.0,266.126,266.1986,265.9535,266.0715,1990536.0
2019-06-18 09:55:00,293.06,293.1,292.73,292.75,1566643.0,266.0715,266.1079,265.7719,265.7901,1566643.0
2019-06-18 10:00:00,292.76,293.18,292.7,293.08,1331537.0,265.7992,266.1805,265.7447,266.0897,1331537.0
2019-06-18 10:05:00,293.08,293.17,292.71,292.72,1193278.0,266.0897,266.1714,265.7538,265.7629,1193278.0
2019-06-18 10:10:00,292.73,292.91,292.69,292.77,876646.0,265.7719,265.9354,265.7356,265.8082,876646.0
2019-06-18 10:15:00,292.77,292.8,292.61,292.75,1057821.0,265.8082,265.8355,265.663,265.7901,1057821.0
2019-06-18 10:20:00,292.75,292.82,292.57,292.62,534983.0,265.7901,265.8536,265.6267,265.6721,534983.0
2019-06-18 10:25:00,292.62,292.87,292.57,292.85,781678.0,265.6721,265.899,265.6267,265.8809,781678.0
2019-06-18 10:30:00,292.85,293.06,292.85,292.92,936733.0,265.8809,266.0715,265.8809,265.9444,936733.0
2019-06-18 10:35:00,292.92,293.12,292.87,293.03,612847.0,265.9444,266.126,265.899,266.0443,612847.0
2019-06-18 10:40:00,293.04,293.13,292.98,293.02,593236.0,266.0534,266.1351,265.9989,266.0352,593236.0
2019-06-18 10:45:00,293.03,293.19,292.98,293.18,609061.0,266.0443,266.1896,265.9989,266.1805,609061.0
2019-06-18 10:50:00,293.18,293.43,293.03,293.43,894392.0,266.1805,266.4075,266.0443,266.4075,894392.0
2019-06-18 10:55:00,293.43,293.49,293.32,293.34,903620.0,266.4075,266.4619,266.3076,266.3258,903620.0
2019-06-18 11:00:00,293.34,293.57,293.32,293.4,680644.0,266.3258,266.5346,266.3076,266.3802,680644.0
2019-06-18 11:05:00,293.4,293.46,293.31,293.35,518543.0,266.3802,266.4347,266.2985,266.3348,518543.0
2019-06-18 11:10:00,293.36,293.39,293.1,293.13,450548.0,266.3439,266.3711,266.1079,266.1351,450548.0
2019-06-18 11:15:00,293.13,293.22,293.09,293.12,568070.0,266.1351,266.2168,266.0988,266.126,568070.0
2019-06-18 11:20:00,293.13,293.37,292.5,292.61,2770952.0,266.1351,266.353,265.5631,265.663,2770952.0
2019-06-18 11:25:00,292.62,293.03,292.61,292.96,1092909.0,265.6721,266.0443,265.663,265.9807,1092909.0
2019-06-18 11:30:00,292.96,293.02,292.71,292.78,1012582.0,265.9807,266.0352,265.7538,265.8173,1012582.0
2019-06-18 11:35:00,292.77,292.89,292.72,292.81,567512.0,265.8082,265.9172,265.7629,265.8446,567512.0
2019-06-18 11:40:00,292.81,292.89,292.69,292.78,392321.0,265.8446,265.9172,265.7356,265.8173,392321.0
2019-06-18 11:45:00,292.77,292.85,292.46,292.54,626878.0,265.8082,265.8809,265.5268,265.5994,626878.0
2019-06-18 11:50:00,292.55,292.57,292.33,292.42,599328.0,265.6085,265.6267,265.4088,265.4905,599328.0
2019-06-18 11:55:00,292.43,292.5,292.32,292.32,439183.0,265.4996,265.5631,265.3997,265.3997,439183.0
2019-06-18 12:00:00,292.32,292.56,292.31,292.47,428458.0,265.3997,265.6176,265.3906,265.5359,428458.0
2019-06-18 12:05:00,292.47,292.58,292.46,292.56,389942.0,265.5359,265.6357,265.5268,265.6176,389942.0
2019-06-18 12:10:00,292.57,292.64,292.47,292.51,301810.0,265.6267,265.6902,265.5359,265.5722,301810.0
2019-06-18 12:15:00,292.51,292.53,292.19,292.32,498544.0,265.5722,265.5903,265.2817,265.3997,498544.0
2019-06-18 12:20:00,292.31,292.49,292.3,292.46,360069.0,265.3906,265.554,265.3815,265.5268,360069.0
2019-06-18 12:25:00,292.47,292.59,292.44,292.54,219671.0,265.5359,265.6448,265.5086,265.5994,219671.0
2019-06-18 12:30:00,292.54,292.6,292.49,292.56,205160.0,265.5994,265.6539,265.554,265.6176,205160.0
2019-06-18 12:35:00,292.58,292.63,292.5,292.62,280123.0,265.6357,265.6811,265.5631,265.6721,280123.0
2019-06-18 12:40:00,292.63,292.72,292.6,292.66,310245.0,265.6811,265.7629,265.6539,265.7084,310245.0
2019-06-18 12:45:00,292.65,292.66,292.46,292.64,639470.0,265.6993,265.7084,265.5268,265.6902,639470.0
2019-06-18 12:50:00,292.65,292.68,292.48,292.52,297589.0,265.6993,265.7265,265.545,265.5813,297589.0
2019-06-18 12:55:00,292.52,292.61,292.5,292.52,484230.0,265.5813,265.663,265.5631,265.5813,484230.0
2019-06-18 13:00:00,292.51,292.51,292.17,292.19,687938.0,265.5722,265.5722,265.2635,265.2817,687938.0
2019-06-18 13:05:00,292.18,292.23,291.89,292.19,669286.0,265.2726,265.318,265.0093,265.2817,669286.0
2019-06-18 13:10:00,292.19,292.4,292.17,292.33,603317.0,265.2817,265.4723,265.2635,265.4088,603317.0
2019-06-18 13:15:00,292.33,292.4,292.18,292.28,377220.0,265.4088,265.4723,265.2726,265.3634,377220.0
2019-06-18 13:20:00,292.28,292.31,292.17,292.27,231728.0,265.3634,265.3906,265.2635,265.3543,231728.0
2019-06-18 13:25:00,292.28,292.29,292.1,292.11,382584.0,265.3634,265.3725,265.1999,265.209,382584.0
2019-06-18 13:30:00,292.11,292.32,292.09,292.19,460207.0,265.209,265.3997,265.1909,265.2817,460207.0
2019-06-18 13:35:00,292.19,292.34,292.18,292.27,287997.0,265.2817,265.4178,265.2726,265.3543,287997.0
2019-06-18 13:40:00,292.27,292.32,292.13,292.31,321760.0,265.3543,265.3997,265.2272,265.3906,321760.0
2019-06-18 13:45:00,292.31,292.35,292.25,292.31,229624.0,265.3906,265.4269,265.3361,265.3906,229624.0
2019-06-18 13:50:00,292.3,292.42,292.3,292.41,367161.0,265.3815,265.4905,265.3815,265.4814,367161.0
2019-06-18 13:55:00,292.41,292.45,292.34,292.43,349938.0,265.4814,265.5177,265.4178,265.4996,349938.0
2019-06-18 14:00:00,292.43,292.63,292.42,292.51,529083.0,265.4996,265.6811,265.4905,265.5722,529083.0
2019-06-18 14:05:00,292.51,292.57,292.4,292.55,467719.0,265.5722,265.6267,265.4723,265.6085,467719.0
2019-06-18 14:10:00,292.56,292.64,292.46,292.61,453326.0,265.6176,265.6902,265.5268,265.663,453326.0
2019-06-18 14:15:00,292.6,292.66,292.57,292.62,325111.0,265.6539,265.7084,265.6267,265.6721,325111.0
2019-06-18 14:20:00,292.62,292.73,292.6,292.7,344136.0,265.6721,265.7719,265.6539,265.7447,344136.0
2019-06-18 14:25:00,292.71,292.79,292.7,292.73,346473.0,265.7538,265.8264,265.7447,265.7719,346473.0
2019-06-18 14:30:00,292.73,292.82,292.69,292.8,194338.0,265.7719,265.8536,265.7356,265.8355,194338.0
2019-06-18 14:35:00,292.8,292.82,292.64,292.66,316294.0,265.8355,265.8536,265.6902,265.7084,316294.0
2019-06-18 14:40:00,292.67,292.69,292.59,292.64,348923.0,265.7175,265.7356,265.6448,265.6902,348923.0
2019-06-18 14:45:00,292.64,292.64,292.55,292.59,320535.0,265.6902,265.6902,265.6085,265.6448,320535.0
2019-06-18 14:50:00,292.59,292.62,292.46,292.46,400053.0,265.6448,265.6721,265.5268,265.5268,400053.0
2019-06-18 14:55:00,292.46,292.53,292.42,292.48,343033.0,265.5268,265.5903,265.4905,265.545,343033.0
2019-06-18 15:00:00,292.49,292.59,292.36,292.55,267486.0,265.554,265.6448,265.436,265.6085,267486.0
2019-06-18 15:05:00,292.56,292.59,292.43,292.46,416841.0,265.6176,265.6448,265.4996,265.5268,416841.0
2019-06-18 15:10:00,292.47,292.58,292.42,292.43,278998.0,265.5359,265.6357,265.4905,265.4996,278998.0
2019-06-18 15:15:00,292.43,292.52,292.27,292.5,634400.0,265.4996,265.5813,265.3543,265.5631,634400.0
2019-06-18 15:20:00,292.5,292.52,292.38,292.5,302615.0,265.5631,265.5813,265.4542,265.5631,302615.0
2019-06-18 15:25:00,292.51,292.54,292.42,292.47,486424.0,265.5722,265.5994,265.4905,265.5359,486424.0
2019-06-18 15:30:00,292.48,292.51,292.1,292.19,1127276.0,265.545,265.5722,265.1999,265.2817,1127276.0
2019-06-18 15:35:00,292.19,292.42,292.18,292.19,848155.0,265.2817,265.4905,265.2726,265.2817,848155.0
2019-06-18 15:40:00,292.2,292.38,292.07,292.34,821172.0,265.2907,265.4542,265.1727,265.4178,821172.0
2019-06-18 15:45:00,292.33,292.46,292.22,292.34,1042234.0,265.4088,265.5268,265.3089,265.4178,1042234.0
2019-06-18 15:50:00,292.33,292.42,292.03,292.12,1898462.0,265.4088,265.4905,265.1364,265.2181,1898462.0
2019-06-18 15:55:00,292.12,292.31,291.93,292.29,4700919.0,265.2181,265.3906,265.0456,265.3725,4700919.0
2019-06-19 09:30:00,292.55,292.7,292.33,292.45,1158222.0,265.6085,265.7447,265.4088,265.5177,1158222.0
2019-06-19 09:35:00,292.46,292.51,292.16,292.28,584254.0,265.5268,265.5722,265.2544,265.3634,584254.0
2019-06-19 09:40:00,292.26,292.33,292.04,292.24,798920.0,265.3452,265.4088,265.1455,265.3271,798920.0
2019-06-19 09:45:00,292.24,292.42,292.1,292.34,462340.0,265.3271,265.4905,265.1999,265.4178,462340.0
2019-06-19 09:50:00,292.34,292.51,292.24,292.48,598053.0,265.4178,265.5722,265.3271,265.545,598053.0
2019-06-19 09:55:00,292.48,292.63,292.4,292.58,762905.0,265.545,265.6811,265.4723,265.6357,762905.0
2019-06-19 10:00:00,292.58,292.65,292.37,292.49,378544.0,265.6357,265.6993,265.4451,265.554,378544.0
2019-06-19 10:05:00,292.48,292.54,292.36,292.4,592350.0,265.545,265.5994,265.436,265.4723,592350.0
2019-06-19 10:10:00,292.4,292.47,292.33,292.44,720269.0,265.4723,265.5359,265.4088,265.5086,720269.0
2019-06-19 10:15:00,292.44,292.48,292.21,292.26,586669.0,265.5086,265.545,265.2998,265.3452,586669.0
2019-06-19 10:20:00,292.25,292.32,292.2,292.25,326494.0,265.3361,265.3997,265.2907,265.3361,326494.0
2019-06-19 10:25:00,292.26,292.28,292.11,292.17,599898.0,265.3452,265.3634,265.209,265.2635,599898.0
2019-06-19 10:30:00,292.16,292.27,292.08,292.1,732208.0,265.2544,265.3543,265.1818,265.1999,732208.0
2019-06-19 10:35:00,292.11,292.24,292.07,292.18,904123.0,265.209,265.3271,265.1727,265.2726,904123.0
2019-06-19 10:40:00,292.18,292.19,292.04,292.17,354387.0,265.2726,265.2817,265.1455,265.2635,354387.0
2019-06-19 10:45:00,292.17,292.21,292.11,292.13,396545.0,265.2635,265.2998,265.209,265.2272,396545.0
2019-06-19 10:50:00,292.14,292.26,292.13,292.19,387246.0,265.2363,265.3452,265.2272,265.2817,387246.0
2019-06-19 10:55:00,292.19,292.21,292.09,292.2,296834.0,265.2817,265.2998,265.1909,265.2907,296834.0
2019-06-19 11:00:00,292.2,292.32,292.19,292.27,351522.0,265.2907,265.3997,265.2817,265.3543,351522.0
2019-06-19 11:05:00,292.27,292.31,292.21,292.22,280284.0,265.3543,265.3906,265.2998,265.3089,280284.0
2019-06-19 11:10:00,292.22,292.28,292.16,292.25,211524.0,265.3089,265.3634,265.2544,265.3361,211524.0
2019-06-19 11:15:00,292.24,292.26,292.16,292.2,190176.0,265.3271,265.3452,265.2544,265.2907,190176.0
2019-06-19 11:20:00,292.2,292.31,292.19,292.3,356274.0,265.2907,265.3906,265.2817,265.3815,356274.0
2019-06-19 11:25:00,292.3,292.38,292.24,292.37,356048.0,265.3815,265.4542,265.3271,265.4451,356048.0
2019-06-19 11:30:00,292.37,292.4,292.24,292.25,383861.0,265.4451,265.4723,265.3271,265.3361,383861.0
2019-06-19 11:35:00,292.26,292.31,292.18,292.25,301646.0,265.3452,265.3906,265.2726,265.3361,301646.0
2019-06-19 11:40:00,292.25,292.43,292.22,292.42,285517.0,265.3361,265.4996,265.3089,265.4905,285517.0
2019-06-19 11:45:00,292.42,292.43,292.36,292.41,262898.0,265.4905,265.4996,265.436,265.4814,262898.0
2019-06-19 11:50:00,292.41,292.49,292.32,292.4,365964.0,265.4814,265.554,265.3997,265.4723,365964.0
2019-06-19 11:55:00,292.4,292.41,292.32,292.37,162940.0,265.4723,265.4814,265.3997,265.4451,162940.0
2019-06-19 12:00:00,292.37,292.39,292.27,292.33,234926.0,265.4451,265.4632,265.3543,265.4088,234926.0
2019-06-19 12:05:00,292.33,292.34,292.16,292.2,277068.0,265.4088,265.4178,265.2544,265.2907,277068.0
2019-06-19 12:10:00,292.19,292.28,292.19,292.26,114037.0,265.2817,265.3634,265.2817,265.3452,114037.0
2019-06-19 12:15:00,292.25,292.32,292.18,292.3,311146.0,265.3361,265.3997,265.2726,265.3815,311146.0
2019-06-19 12:20:00,292.3,292.3,292.22,292.29,154914.0,265.3815,265.3815,265.3089,265.3725,154914.0
2019-06-19 12:25:00,292.29,292.31,292.21,292.22,96135.0,265.3725,265.3906,265.2998,265.3089,96135.0
2019-06-19 12:30:00,292.22,292.25,292.14,292.17,139487.0,265.3089,265.3361,265.2363,265.2635,139487.0
2019-06-19 12:35:00,292.16,292.21,292.12,292.21,173962.0,265.2544,265.2998,265.2181,265.2998,173962.0
2019-06-19 12:40:00,292.2,292.2,292.13,292.18,79572.0,265.2907,265.2907,265.2272,265.2726,79572.0
2019-06-19 12:45:00,292.18,292.21,292.15,292.19,115345.0,265.2726,265.2998,265.2453,265.2817,115345.0
2019-06-19 12:50:00,292.19,292.2,292.15,292.17,95276.0,265.2817,265.2907,265.2453,265.2635,95276.0
2019-06-19 12:55:00,292.17,292.19,292.11,292.17,96610.0,265.2635,265.2817,265.209,265.2635,96610.0
2019-06-19 13:00:00,292.16,292.19,292.13,292.17,105945.0,265.2544,265.2817,265.2272,265.2635,105945.0
2019-06-19 13:05:00,292.17,292.19,292.11,292.12,489692.0,265.2635,265.2817,265.209,265.2181,489692.0
2019-06-19 13:10:00,292.13,292.16,291.97,292.0,632802.0,265.2272,265.2544,265.0819,265.1092,632802.0
2019-06-19 13:15:00,292.0,292.02,291.95,291.96,294908.0,265.1092,265.1273,265.0638,265.0728,294908.0
2019-06-19 13:20:00,291.95,292.04,291.89,292.03,448207.0,265.0638,265.1455,265.0093,265.1364,448207.0
2019-06-19 13:25:00,292.03,292.1,292.01,292.06,215644.0,265.1364,265.1999,265.1182,265.1636,215644.0
2019-06-19 13:30:00,292.07,292.14,292.04,292.1,615525.0,265.1727,265.2363,265.1455,265.1999,615525.0
2019-06-19 13:35:00,292.1,292.18,292.1,292.12,631981.0,265.1999,265.2726,265.1999,265.2181,631981.0
2019-06-19 13:40:00,292.13,292.13,291.96,291.98,352843.0,265.2272,265.2272,265.0728,265.091,352843.0
2019-06-19 13:45:00,291.98,292.0,291.93,292.0,334696.0,265.091,265.1092,265.0456,265.1092,334696.0
2019-06-19 13:50:00,292.0,292.3,291.98,292.14,888019.0,265.1092,265.3815,265.091,265.2363,888019.0
2019-06-19 13:55:00,292.13,292.3,291.98,292.18,666116.0,265.2272,265.3815,265.091,265.2726,666116.0
2019-06-19 14:00:00,292.19,293.19,291.47,293.13,4524194.0,265.2817,266.1896,264.628,266.1351,4524194.0
2019-06-19 14:05:00,293.15,293.5,292.62,292.74,2108591.0,266.1533,266.471,265.6721,265.781,2108591.0
2019-06-19 14:10:00,292.75,292.98,292.64,292.78,1325865.0,265.7901,265.9989,265.6902,265.8173,1325865.0
2019-06-19 14:15:00,292.82,293.1,292.74,292.89,1031990.0,265.8536,266.1079,265.781,265.9172,1031990.0
2019-06-19 14:20:00,292.89,292.92,292.43,292.48,1172385.0,265.9172,265.9444,265.4996,265.545,1172385.0
2019-06-19 14:25:00,292.47,292.66,292.36,292.63,1013395.0,265.5359,265.7084,265.436,265.6811,1013395.0
2019-06-19 14:30:00,292.64,293.31,292.52,293.09,1606721.0,265.6902,266.2985,265.5813,266.0988,1606721.0
2019-06-19 14:35:00,293.09,293.18,292.48,292.52,1165639.0,266.0988,266.1805,265.545,265.5813,1165639.0
2019-06-19 14:40:00,292.52,292.82,292.31,292.73,1219279.0,265.5813,265.8536,265.3906,265.7719,1219279.0
2019-06-19 14:45:00,292.72,292.86,292.47,292.54,586773.0,265.7629,265.89,265.5359,265.5994,586773.0
2019-06-19 14:50:00,292.54,292.96,292.48,292.92,961659.0,265.5994,265.9807,265.545,265.9444,961659.0
2019-06-19 14:55:00,292.91,293.02,292.76,292.87,565171.0,265.9354,266.0352,265.7992,265.899,565171.0
2019-06-19 15:00:00,292.86,293.18,292.8,293.18,697161.0,265.89,266.1805,265.8355,266.1805,697161.0
2019-06-19 15:05:00,293.18,293.31,293.06,293.2,578815.0,266.1805,266.2985,266.0715,266.1986,578815.0
2019-06-19 15:10:00,293.21,293.45,293.1,293.41,1267481.0,266.2077,266.4256,266.1079,266.3893,1267481.0
2019-06-19 15:15:00,293.41,293.45,293.18,293.4,1164604.0,266.3893,266.4256,266.1805,266.3802,1164604.0
2019-06-19 15:20:00,293.39,293.49,293.23,293.35,888725.0,266.3711,266.4619,266.2259,266.3348,888725.0
2019-06-19 15:25:00,293.36,293.41,293.16,293.24,738754.0,266.3439,266.3893,266.1623,266.235,738754.0
2019-06-19 15:30:00,293.24,293.41,293.18,293.28,1132822.0,266.235,266.3893,266.1805,266.2713,1132822.0
2019-06-19 15:35:00,293.28,293.28,292.92,292.93,836372.0,266.2713,266.2713,265.9444,265.9535,836372.0
2019-06-19 15:40:00,292.93,293.56,292.88,293.27,1455263.0,265.9535,266.5255,265.9081,266.2622,1455263.0
2019-06-19 15:45:00,293.26,293.64,293.26,293.33,1216836.0,266.2531,266.5981,266.2531,266.3167,1216836.0
2019-06-19 15:50:00,293.34,293.65,293.33,293.46,1298274.0,266.3258,266.6072,266.3167,266.4347,1298274.0
2019-06-19 15:55:00,293.46,293.51,293.05,293.05,3139645.0,266.4347,266.4801,266.0625,266.0625,3139645.0
2019-06-20 09:30:00,296.04,296.17,295.77,295.77,2303533.0,268.7771,268.8951,268.532,268.532,2303533.0
2019-06-20 09:35:00,295.78,295.88,295.62,295.86,1252513.0,268.5411,268.6318,268.3958,268.6137,1252513.0
2019-06-20 09:40:00,295.86,295.94,295.76,295.78,829955.0,268.6137,268.6863,268.5229,268.5411,829955.0
2019-06-20 09:45:00,295.78,295.94,295.67,295.89,886682.0,268.5411,268.6863,268.4412,268.6409,886682.0
2019-06-20 09:50:00,295.88,296.1,295.87,296.09,830314.0,268.6318,268.8316,268.6228,268.8225,830314.0
2019-06-20 09:55:00,296.07,296.13,295.81,295.84,721348.0,268.8043,268.8588,268.5683,268.5955,721348.0
2019-06-20 10:00:00,295.85,296.04,295.74,296.01,703438.0,268.6046,268.7771,268.5047,268.7499,703438.0
2019-06-20 10:05:00,296.02,296.03,295.79,295.82,525041.0,268.7589,268.768,268.5501,268.5774,525041.0
2019-06-20 10:10:00,295.83,296.11,295.76,295.82,1004986.0,268.5864,268.8407,268.5229,268.5774,1004986.0
2019-06-20 10:15:00,295.83,295.92,293.12,295.51,1628597.0,268.5864,268.6682,266.126,268.2959,1628597.0
2019-06-20 10:20:00,295.51,295.56,295.26,295.55,1587795.0,268.2959,268.3413,268.0689,268.3322,1587795.0
2019-06-20 10:25:00,295.55,295.68,295.33,295.37,897866.0,268.3322,268.4503,268.1325,268.1688,897866.0
2019-06-20 10:30:00,295.38,295.47,295.27,295.28,729767.0,268.1779,268.2596,268.078,268.0871,729767.0
2019-06-20 10:35:00,295.28,295.35,295.06,295.17,605853.0,268.0871,268.1506,267.8874,267.9872,605853.0
2019-06-20 10:40:00,295.16,295.32,295.11,295.31,562681.0,267.9781,268.1234,267.9328,268.1143,562681.0
2019-06-20 10:45:00,295.32,295.43,295.21,295.34,536065.0,268.1234,268.2233,268.0235,268.1416,536065.0
2019-06-20 10:50:00,295.35,295.48,295.3,295.34,380511.0,268.1506,268.2687,268.1053,268.1416,380511.0
2019-06-20 10:55:00,295.34,295.38,294.97,294.99,768900.0,268.1416,268.1779,267.8056,267.8238,768900.0
2019-06-20 11:00:00,294.99,295.26,294.9,295.01,652241.0,267.8238,268.0689,267.7421,267.842,652241.0
2019-06-20 11:05:00,295.01,295.28,295.0,295.17,729734.0,267.842,268.0871,267.8329,267.9872,729734.0
2019-06-20 11:10:00,295.17,295.24,294.96,294.96,444161.0,267.9872,268.0508,267.7966,267.7966,444161.0
2019-06-20 11:15:00,294.96,294.97,294.68,294.75,771062.0,267.7966,267.8056,267.5424,267.6059,771062.0
2019-06-20 11:20:00,294.75,294.9,294.68,294.85,536723.0,267.6059,267.7421,267.5424,267.6967,536723.0
2019-06-20 11:25:00,294.87,294.91,294.65,294.72,420024.0,267.7149,267.7512,267.5151,267.5787,420024.0
2019-06-20 11:30:00,294.73,294.84,294.59,294.61,572396.0,267.5877,267.6876,267.4606,267.4788,572396.0
2019-06-20 11:35:00,294.61,294.76,294.59,294.75,399953.0,267.4788,267.615,267.4606,267.6059,399953.0
2019-06-20 11:40:00,294.74,294.88,294.6,294.84,515063.0,267.5968,267.7239,267.4697,267.6876,515063.0
2019-06-20 11:45:00,294.85,295.07,294.8,295.03,650751.0,267.6967,267.8964,267.6513,267.8601,650751.0
2019-06-20 11:50:00,295.03,295.12,295.03,295.11,310593.0,267.8601,267.9418,267.8601,267.9328,310593.0
2019-06-20 11:55:00,295.11,295.14,294.92,294.97,416453.0,267.9328,267.96,267.7602,267.8056,416453.0
2019-06-20 12:00:00,295.0,295.02,294.82,294.84,319268.0,267.8329,267.851,267.6695,267.6876,319268.0
2019-06-20 12:05:00,294.84,294.92,294.65,294.66,267718.0,267.6876,267.7602,267.5151,267.5242,267718.0
2019-06-20 12:10:00,294.66,294.67,294.05,294.06,1228093.0,267.5242,267.5333,266.9704,266.9794,1228093.0
2019-06-20 12:15:00,294.06,294.09,293.61,293.77,1213479.0,266.9794,267.0067,266.5709,266.7162,1213479.0
2019-06-20 12:20:00,293.77,294.34,293.67,294.34,1317816.0,266.7162,267.2337,266.6254,267.2337,1317816.0
2019-06-20 12:25:00,294.34,294.52,294.21,294.49,1069449.0,267.2337,267.3971,267.1156,267.3698,1069449.0
2019-06-20 12:30:00,294.48,294.67,294.4,294.42,552287.0,267.3608,267.5333,267.2881,267.3063,552287.0
2019-06-20 12:35:00,294.41,294.44,294.23,294.29,463710.0,267.2972,267.3245,267.1338,267.1883,463710.0
2019-06-20 12:40:00,294.28,294.55,294.23,294.53,434690.0,267.1792,267.4243,267.1338,267.4062,434690.0
2019-06-20 12:45:00,294.53,294.59,294.42,294.57,411244.0,267.4062,267.4606,267.3063,267.4425,411244.0
2019-06-20 12:50:00,294.58,294.66,294.4,294.41,552690.0,267.4516,267.5242,267.2881,267.2972,552690.0
2019-06-20 12:55:00,294.41,294.75,294.3,294.65,537725.0,267.2972,267.6059,267.1973,267.5151,537725.0
2019-06-20 13:00:00,294.65,294.77,294.57,294.63,319112.0,267.5151,267.6241,267.4425,267.497,319112.0
2019-06-20 13:05:00,294.64,294.86,294.63,294.81,356153.0,267.506,267.7058,267.497,267.6604,356153.0
2019-06-20 13:10:00,294.81,294.82,294.72,294.79,318099.0,267.6604,267.6695,267.5787,267.6422,318099.0
2019-06-20 13:15:00,294.79,294.87,294.71,294.85,342130.0,267.6422,267.7149,267.5696,267.6967,342130.0
2019-06-20 13:20:00,294.85,294.99,294.78,294.98,354884.0,267.6967,267.8238,267.6331,267.8147,354884.0
2019-06-20 13:25:00,294.98,295.23,294.94,295.21,657295.0,267.8147,268.0417,267.7784,268.0235,657295.0
2019-06-20 13:30:00,295.22,295.27,295.17,295.18,608306.0,268.0326,268.078,267.9872,267.9963,608306.0
2019-06-20 13:35:00,295.18,295.19,295.05,295.1,467108.0,267.9963,268.0054,267.8783,267.9237,467108.0
2019-06-20 13:40:00,295.09,295.13,294.96,295.03,385029.0,267.9146,267.9509,267.7966,267.8601,385029.0
2019-06-20 13:45:00,295.03,295.05,294.95,295.04,240331.0,267.8601,267.8783,267.7875,267.8692,240331.0
2019-06-20 13:50:00,295.04,295.06,294.92,294.94,320861.0,267.8692,267.8874,267.7602,267.7784,320861.0
2019-06-20 13:55:00,294.95,295.07,294.91,295.0,414207.0,267.7875,267.8964,267.7512,267.8329,414207.0
2019-06-20 14:00:00,295.0,295.17,294.91,295.07,509801.0,267.8329,267.9872,267.7512,267.8964,509801.0
2019-06-20 14:05:00,295.07,295.24,295.04,295.19,363013.0,267.8964,268.0508,267.8692,268.0054,363013.0
2019-06-20 14:10:00,295.2,295.25,295.1,295.17,685537.0,268.0145,268.0599,267.9237,267.9872,685537.0
2019-06-20 14:15:00,295.15,295.36,295.1,295.34,1134296.0,267.9691,268.1597,267.9237,268.1416,1134296.0
2019-06-20 14:20:00,295.33,295.36,295.21,295.24,616655.0,268.1325,268.1597,268.0235,268.0508,616655.0
2019-06-20 14:25:00,295.24,295.28,295.18,295.23,425987.0,268.0508,268.0871,267.9963,268.0417,425987.0
2019-06-20 14:30:00,295.23,295.34,295.19,295.3,278545.0,268.0417,268.1416,268.0054,268.1053,278545.0
2019-06-20 14:35:00,295.3,295.36,295.29,295.31,375684.0,268.1053,268.1597,268.0962,268.1143,375684.0
2019-06-20 14:40:00,295.31,295.48,295.29,295.38,582646.0,268.1143,268.2687,268.0962,268.1779,582646.0
2019-06-20 14:45:00,295.39,295.49,295.38,295.46,285434.0,268.187,268.2778,268.1779,268.2505,285434.0
2019-06-20 14:50:00,295.47,295.53,295.41,295.49,577847.0,268.2596,268.3141,268.2051,268.2778,577847.0
2019-06-20 14:55:00,295.48,295.57,295.43,295.5,652659.0,268.2687,268.3504,268.2233,268.2868,652659.0
2019-06-20 15:00:00,295.51,295.52,295.35,295.41,527091.0,268.2959,268.305,268.1506,268.2051,527091.0
2019-06-20 15:05:00,295.41,295.41,295.22,295.33,597524.0,268.2051,268.2051,268.0326,268.1325,597524.0
2019-06-20 15:10:00,295.34,295.51,295.34,295.48,487254.0,268.1416,268.2959,268.1416,268.2687,487254.0
2019-06-20 15:15:00,295.48,295.61,295.4,295.57,766021.0,268.2687,268.3867,268.196,268.3504,766021.0
2019-06-20 15:20:00,295.58,295.71,295.54,295.57,1205906.0,268.3595,268.4775,268.3232,268.3504,1205906.0
2019-06-20 15:25:00,295.57,295.73,295.57,295.67,786073.0,268.3504,268.4957,268.3504,268.4412,786073.0
2019-06-20 15:30:00,295.66,295.69,295.51,295.56,991720.0,268.4321,268.4593,268.2959,268.3413,991720.0
2019-06-20 15:35:00,295.55,295.76,295.55,295.72,1086928.0,268.3322,268.5229,268.3322,268.4866,1086928.0
2019-06-20 15:40:00,295.72,296.01,295.72,295.99,1743844.0,268.4866,268.7499,268.4866,268.7317,1743844.0
2019-06-20 15:45:00,295.99,296.15,295.92,296.12,2426362.0,268.7317,268.877,268.6682,268.8497,2426362.0
2019-06-20 15:50:00,296.11,296.21,296.04,296.19,2307756.0,268.8407,268.9315,268.7771,268.9133,2307756.0
2019-06-20 15:55:00,296.2,296.31,295.82,295.84,6734139.0,268.9224,269.0222,268.5774,268.5955,6734139.0
2019-06-21 09:30:00,294.14,294.35,293.96,294.04,2827853.0,268.3525,268.5441,268.1882,268.2612,2827853.0
2019-06-21 09:35:00,294.05,294.21,294.01,294.12,950594.0,268.2704,268.4163,268.2339,268.3342,950594.0
2019-06-21 09:40:00,294.12,294.37,294.04,294.06,1012945.0,268.3342,268.5623,268.2612,268.2795,1012945.0
2019-06-21 09:45:00,294.07,294.13,293.85,293.87,904595.0,268.2886,268.3433,268.0879,268.1061,904595.0
2019-06-21 09:50:00,293.87,294.01,293.76,293.98,898044.0,268.1061,268.2339,268.0058,268.2065,898044.0
2019-06-21 09:55:00,293.98,294.18,293.93,294.01,758590.0,268.2065,268.389,268.1609,268.2339,758590.0
2019-06-21 10:00:00,294.04,294.09,293.84,293.99,764062.0,268.2612,268.3068,268.0788,268.2156,764062.0
2019-06-21 10:05:00,293.99,294.18,293.97,294.1,508310.0,268.2156,268.389,268.1974,268.316,508310.0
2019-06-21 10:10:00,294.09,294.14,293.98,294.06,577258.0,268.3068,268.3525,268.2065,268.2795,577258.0
2019-06-21 10:15:00,294.07,294.17,293.91,294.07,653658.0,268.2886,268.3798,268.1426,268.2886,653658.0
2019-06-21 10:20:00,294.07,294.24,294.06,294.19,577768.0,268.2886,268.4437,268.2795,268.3981,577768.0
2019-06-21 10:25:00,294.19,294.24,294.09,294.23,343773.0,268.3981,268.4437,268.3068,268.4346,343773.0
2019-06-21 10:30:00,294.23,294.46,294.2,294.42,847668.0,268.4346,268.6444,268.4072,268.6079,847668.0
2019-06-21 10:35:00,294.42,294.43,294.16,294.23,624774.0,268.6079,268.617,268.3707,268.4346,624774.0
2019-06-21 10:40:00,294.23,294.66,294.23,294.51,688138.0,268.4346,268.8269,268.4346,268.69,688138.0
2019-06-21 10:45:00,294.51,294.73,294.38,294.61,998968.0,268.69,268.8907,268.5714,268.7813,998968.0
2019-06-21 10:50:00,294.6,294.61,294.51,294.53,323317.0,268.7721,268.7813,268.69,268.7083,323317.0
2019-06-21 10:55:00,294.53,294.56,294.36,294.46,486626.0,268.7083,268.7356,268.5532,268.6444,486626.0
2019-06-21 11:00:00,294.45,294.92,294.44,294.88,1135803.0,268.6353,269.0641,268.6262,269.0276,1135803.0
2019-06-21 11:05:00,294.87,295.52,294.83,295.24,1833627.0,269.0185,269.6115,268.982,269.356,1833627.0
2019-06-21 11:10:00,295.23,295.25,294.98,295.06,681943.0,269.3469,269.3651,269.1188,269.1918,681943.0
2019-06-21 11:15:00,295.05,295.1,294.9,295.04,297722.0,269.1827,269.2283,269.0458,269.1736,297722.0
2019-06-21 11:20:00,295.05,295.2,295.0,295.02,360249.0,269.1827,269.3195,269.1371,269.1553,360249.0
2019-06-21 11:25:00,295.0,295.0,294.75,294.86,325413.0,269.1371,269.1371,268.909,269.0093,325413.0
2019-06-21 11:30:00,294.85,295.08,294.8,295.01,514955.0,269.0002,269.2101,268.9546,269.1462,514955.0
2019-06-21 11:35:00,295.0,295.11,294.76,294.81,359975.0,269.1371,269.2374,268.9181,268.9637,359975.0
2019-06-21 11:40:00,294.81,294.92,294.63,294.64,685320.0,268.9637,269.0641,268.7995,268.8086,685320.0
2019-06-21 11:45:00,294.66,294.71,294.49,294.5,432351.0,268.8269,268.8725,268.6718,268.6809,432351.0
2019-06-21 11:50:00,294.5,294.59,294.35,294.42,583611.0,268.6809,268.763,268.5441,268.6079,583611.0
2019-06-21 11:55:00,294.42,294.53,294.38,294.51,521623.0,268.6079,268.7083,268.5714,268.69,521623.0
2019-06-21 12:00:00,294.5,294.66,294.45,294.65,648237.0,268.6809,268.8269,268.6353,268.8177,648237.0
2019-06-21 12:05:00,294.65,294.65,294.44,294.5,247143.0,268.8177,268.8177,268.6262,268.6809,247143.0
2019-06-21 12:10:00,294.49,294.49,294.33,294.38,460271.0,268.6718,268.6718,268.5258,268.5714,460271.0
2019-06-21 12:15:00,294.39,294.44,294.15,294.17,672181.0,268.5805,268.6262,268.3616,268.3798,672181.0
2019-06-21 12:20:00,294.17,294.27,294.14,294.18,461194.0,268.3798,268.4711,268.3525,268.389,461194.0
2019-06-21 12:25:00,294.18,294.35,294.16,294.33,302037.0,268.389,268.5441,268.3707,268.5258,302037.0
2019-06-21 12:30:00,294.32,294.36,294.25,294.28,343889.0,268.5167,268.5532,268.4528,268.4802,343889.0
2019-06-21 12:35:00,294.27,294.4,294.14,294.34,416418.0,268.4711,268.5897,268.3525,268.5349,416418.0
2019-06-21 12:40:00,294.33,294.38,294.21,294.32,281798.0,268.5258,268.5714,268.4163,268.5167,281798.0
2019-06-21 12:45:00,294.32,294.53,294.32,294.51,414587.0,268.5167,268.7083,268.5167,268.69,414587.0
2019-06-21 12:50:00,294.51,294.53,294.41,294.51,247769.0,268.69,268.7083,268.5988,268.69,247769.0
2019-06-21 12:55:00,294.5,294.5,294.34,294.43,262996.0,268.6809,268.6809,268.5349,268.617,262996.0
2019-06-21 13:00:00,294.44,294.53,294.25,294.39,760981.0,268.6262,268.7083,268.4528,268.5805,760981.0
2019-06-21 13:05:00,294.38,294.44,294.36,294.39,182873.0,268.5714,268.6262,268.5532,268.5805,182873.0
2019-06-21 13:10:00,294.4,294.46,294.36,294.38,157785.0,268.5897,268.6444,268.5532,268.5714,157785.0
2019-06-21 13:15:00,294.38,294.41,294.31,294.35,226940.0,268.5714,268.5988,268.5076,268.5441,226940.0
2019-06-21 13:20:00,294.34,294.4,294.16,294.25,354115.0,268.5349,268.5897,268.3707,268.4528,354115.0
2019-06-21 13:25:00,294.25,294.38,294.19,294.38,169609.0,268.4528,268.5714,268.3981,268.5714,169609.0
2019-06-21 13:30:00,294.38,294.47,294.38,294.42,216565.0,268.5714,268.6535,268.5714,268.6079,216565.0
2019-06-21 13:35:00,294.43,294.45,294.35,294.41,152246.0,268.617,268.6353,268.5441,268.5988,152246.0
2019-06-21 13:40:00,294.41,294.46,294.36,294.41,106922.0,268.5988,268.6444,268.5532,268.5988,106922.0
2019-06-21 13:45:00,294.4,294.46,294.39,294.46,100058.0,268.5897,268.6444,268.5805,268.6444,100058.0
2019-06-21 13:50:00,294.45,294.47,294.39,294.47,146011.0,268.6353,268.6535,268.5805,268.6535,146011.0
2019-06-21 13:55:00,294.47,294.53,294.41,294.52,206677.0,268.6535,268.7083,268.5988,268.6991,206677.0
2019-06-21 14:00:00,294.52,294.67,294.48,294.55,652786.0,268.6991,268.836,268.6627,268.7265,652786.0
2019-06-21 14:05:00,294.54,294.56,294.39,294.44,562889.0,268.7174,268.7356,268.5805,268.6262,562889.0
2019-06-21 14:10:00,294.42,294.43,294.27,294.31,353737.0,268.6079,268.617,268.4711,268.5076,353737.0
2019-06-21 14:15:00,294.31,294.36,294.29,294.34,383250.0,268.5076,268.5532,268.4893,268.5349,383250.0
2019-06-21 14:20:00,294.34,294.37,294.25,294.32,394733.0,268.5349,268.5623,268.4528,268.5167,394733.0
2019-06-21 14:25:00,294.31,294.43,294.3,294.43,427905.0,268.5076,268.617,268.4984,268.617,427905.0
2019-06-21 14:30:00,294.43,294.57,294.37,294.55,480126.0,268.617,268.7448,268.5623,268.7265,480126.0
2019-06-21 14:35:00,294.55,294.56,294.45,294.47,333823.0,268.7265,268.7356,268.6353,268.6535,333823.0
2019-06-21 14:40:00,294.48,294.55,294.45,294.47,243942.0,268.6627,268.7265,268.6353,268.6535,243942.0
2019-06-21 14:45:00,294.46,294.61,294.44,294.6,377820.0,268.6444,268.7813,268.6262,268.7721,377820.0
2019-06-21 14:50:00,294.61,294.65,294.55,294.56,387641.0,268.7813,268.8177,268.7265,268.7356,387641.0
2019-06-21 14:55:00,294.55,294.6,294.51,294.52,173082.0,268.7265,268.7721,268.69,268.6991,173082.0
2019-06-21 15:00:00,294.52,294.6,294.5,294.51,276349.0,268.6991,268.7721,268.6809,268.69,276349.0
2019-06-21 15:05:00,294.51,294.79,294.47,294.77,842785.0,268.69,268.9455,268.6535,268.9272,842785.0
2019-06-21 15:10:00,294.77,294.82,294.72,294.8,525461.0,268.9272,268.9728,268.8816,268.9546,525461.0
2019-06-21 15:15:00,294.8,294.88,294.74,294.82,539454.0,268.9546,269.0276,268.8999,268.9728,539454.0
2019-06-21 15:20:00,294.82,294.84,294.63,294.64,477130.0,268.9728,268.9911,268.7995,268.8086,477130.0
2019-06-21 15:25:00,294.64,294.68,294.58,294.61,524051.0,268.8086,268.8451,268.7539,268.7813,524051.0
2019-06-21 15:30:00,294.62,294.69,294.41,294.47,539714.0,268.7904,268.8542,268.5988,268.6535,539714.0
2019-06-21 15:35:00,294.47,294.59,294.46,294.57,440269.0,268.6535,268.763,268.6444,268.7448,440269.0
2019-06-21 15:40:00,294.58,294.84,294.57,294.78,781538.0,268.7539,268.9911,268.7448,268.9364,781538.0
2019-06-21 15:45:00,294.77,294.89,294.56,294.72,1053416.0,268.9272,269.0367,268.7356,268.8816,1053416.0
2019-06-21 15:50:00,294.71,294.71,294.33,294.35,2112456.0,268.8725,268.8725,268.5258,268.5441,2112456.0
2019-06-21 15:55:00,294.34,294.45,293.95,294.08,5672281.0,268.5349,268.6353,268.1791,268.2977,5672281.0
2019-06-24 09:30:00,294.23,294.5,294.18,294.28,1262106.0,268.4346,268.6809,268.389,268.4802,1262106.0
2019-06-24 09:35:00,294.3,294.3,294.09,294.22,910559.0,268.4984,268.4984,268.3068,268.4254,910559.0
2019-06-24 09:40:00,294.23,294.41,294.18,294.2,760591.0,268.4346,268.5988,268.389,268.4072,760591.0
2019-06-24 09:45:00,294.2,294.37,294.03,294.19,546132.0,268.4072,268.5623,268.2521,268.3981,546132.0
2019-06-24 09:50:00,294.2,294.3,293.97,294.0,646041.0,268.4072,268.4984,268.1974,268.2247,646041.0
2019-06-24 09:55:00,294.01,294.07,293.85,293.92,594778.0,268.2339,268.2886,268.0879,268.1517,594778.0
2019-06-24 10:00:00,293.93,294.21,293.88,294.2,741351.0,268.1609,268.4163,268.1153,268.4072,741351.0
2019-06-24 10:05:00,294.2,294.44,294.2,294.38,332709.0,268.4072,268.6262,268.4072,268.5714,332709.0
2019-06-24 10:10:00,294.38,294.53,294.0,294.48,671199.0,268.5714,268.7083,268.2247,268.6627,671199.0
2019-06-24 10:15:00,294.48,294.53,294.39,294.47,335762.0,268.6627,268.7083,268.5805,268.6535,335762.0
2019-06-24 10:20:00,294.46,294.48,294.35,294.38,346278.0,268.6444,268.6627,268.5441,268.5714,346278.0
2019-06-24 10:25:00,294.37,294.55,294.31,294.53,349727.0,268.5623,268.7265,268.5076,268.7083,349727.0
2019-06-24 10:30:00,294.54,294.58,294.37,294.43,400980.0,268.7174,268.7539,268.5623,268.617,400980.0
2019-06-24 10:35:00,294.44,294.47,294.32,294.32,256779.0,268.6262,268.6535,268.5167,268.5167,256779.0
2019-06-24 10:40:00,294.33,294.39,294.25,294.38,551505.0,268.5258,268.5805,268.4528,268.5714,551505.0
2019-06-24 10:45:00,294.39,294.5,294.2,294.24,301861.0,268.5805,268.6809,268.4072,268.4437,301861.0
2019-06-24 10:50:00,294.24,294.32,294.17,294.2,476622.0,268.4437,268.5167,268.3798,268.4072,476622.0
2019-06-24 10:55:00,294.19,294.24,294.06,294.19,250960.0,268.3981,268.4437,268.2795,268.3981,250960.0
2019-06-24 11:00:00,294.19,294.38,294.16,294.37,504745.0,268.3981,268.5714,268.3707,268.5623,504745.0
2019-06-24 11:05:00,294.38,294.43,294.29,294.34,289380.0,268.5714,268.617,268.4893,268.5349,289380.0
2019-06-24 11:10:00,294.35,294.42,294.3,294.36,168545.0,268.5441,268.6079,268.4984,268.5532,168545.0
2019-06-24 11:15:00,294.37,294.42,294.14,294.16,217075.0,268.5623,268.6079,268.3525,268.3707,217075.0
2019-06-24 11:20:00,294.16,294.2,294.03,294.19,271759.0,268.3707,268.4072,268.2521,268.3981,271759.0
2019-06-24 11:25:00,294.19,294.39,294.18,294.36,497072.0,268.3981,268.5805,268.389,268.5532,497072.0
2019-06-24 11:30:00,294.36,294.44,294.25,294.4,302934.0,268.5532,268.6262,268.4528,268.5897,302934.0
2019-06-24 11:35:00,294.41,294.43,294.29,294.38,240469.0,268.5988,268.617,268.4893,268.5714,240469.0
2019-06-24 11:40:00,294.38,294.43,294.32,294.37,207468.0,268.5714,268.617,268.5167,268.5623,207468.0
2019-06-24 11:45:00,294.36,294.45,294.25,294.38,234606.0,268.5532,268.6353,268.4528,268.5714,234606.0
2019-06-24 11:50:00,294.38,294.51,294.33,294.37,180136.0,268.5714,268.69,268.5258,268.5623,180136.0
2019-06-24 11:55:00,294.38,294.41,294.22,294.25,142139.0,268.5714,268.5988,268.4254,268.4528,142139.0
2019-06-24 12:00:00,294.25,294.36,294.21,294.3,243985.0,268.4528,268.5532,268.4163,268.4984,243985.0
2019-06-24 12:05:00,294.3,294.31,294.18,294.22,213444.0,268.4984,268.5076,268.389,268.4254,213444.0
2019-06-24 12:10:00,294.22,294.3,294.11,294.29,368774.0,268.4254,268.4984,268.3251,268.4893,368774.0
2019-06-24 12:15:00,294.28,294.32,294.25,294.25,169464.0,268.4802,268.5167,268.4528,268.4528,169464.0
2019-06-24 12:20:00,294.26,294.32,294.22,294.3,220357.0,268.4619,268.5167,268.4254,268.4984,220357.0
2019-06-24 12:25:00,294.3,294.33,294.17,294.19,111561.0,268.4984,268.5258,268.3798,268.3981,111561.0
2019-06-24 12:30:00,294.19,294.21,294.15,294.18,150519.0,268.3981,268.4163,268.3616,268.389,150519.0
2019-06-24 12:35:00,294.19,294.26,294.16,294.2,126613.0,268.3981,268.4619,268.3707,268.4072,126613.0
2019-06-24 12:40:00,294.21,294.21,294.11,294.15,140637.0,268.4163,268.4163,268.3251,268.3616,140637.0
2019-06-24 12:45:00,294.15,294.19,294.12,294.18,189722.0,268.3616,268.3981,268.3342,268.389,189722.0
2019-06-24 12:50:00,294.18,294.26,294.14,294.17,157654.0,268.389,268.4619,268.3525,268.3798,157654.0
2019-06-24 12:55:00,294.17,294.21,294.13,294.14,118515.0,268.3798,268.4163,268.3433,268.3525,118515.0
2019-06-24 13:00:00,294.15,294.18,294.09,294.11,168263.0,268.3616,268.389,268.3068,268.3251,168263.0
2019-06-24 13:05:00,294.11,294.17,294.09,294.11,116469.0,268.3251,268.3798,268.3068,268.3251,116469.0
2019-06-24 13:10:00,294.1,294.17,294.06,294.09,178655.0,268.316,268.3798,268.2795,268.3068,178655.0
2019-06-24 13:15:00,294.08,294.16,294.07,294.13,156566.0,268.2977,268.3707,268.2886,268.3433,156566.0
2019-06-24 13:20:00,294.13,294.14,294.06,294.09,118773.0,268.3433,268.3525,268.2795,268.3068,118773.0
2019-06-24 13:25:00,294.08,294.11,294.05,294.08,128209.0,268.2977,268.3251,268.2704,268.2977,128209.0
2019-06-24 13:30:00,294.07,294.1,294.05,294.08,67291.0,268.2886,268.316,268.2704,268.2977,67291.0
2019-06-24 13:35:00,294.07,294.21,294.07,294.21,650869.0,268.2886,268.4163,268.2886,268.4163,650869.0
2019-06-24 13:40:00,294.2,294.2,293.97,294.02,240491.0,268.4072,268.4072,268.1974,268.243,240491.0
2019-06-24 13:45:00,294.02,294.02,293.9,293.94,429945.0,268.243,268.243,268.1335,268.17,429945.0
2019-06-24 13:50:00,293.93,293.93,293.78,293.79,300272.0,268.1609,268.1609,268.024,268.0331,300272.0
2019-06-24 13:55:00,293.79,293.91,293.79,293.9,288731.0,268.0331,268.1426,268.0331,268.1335,288731.0
2019-06-24 14:00:00,293.89,293.94,293.86,293.93,228048.0,268.1244,268.17,268.097,268.1609,228048.0
2019-06-24 14:05:00,293.94,294.01,293.92,293.96,426269.0,268.17,268.2339,268.1517,268.1882,426269.0
2019-06-24 14:10:00,293.96,294.01,293.94,293.94,219773.0,268.1882,268.2339,268.17,268.17,219773.0
2019-06-24 14:15:00,293.94,294.0,293.85,293.87,140199.0,268.17,268.2247,268.0879,268.1061,140199.0
2019-06-24 14:20:00,293.85,293.94,293.8,293.87,186129.0,268.0879,268.17,268.0423,268.1061,186129.0
2019-06-24 14:25:00,293.87,293.88,293.73,293.81,198904.0,268.1061,268.1153,267.9784,268.0514,198904.0
2019-06-24 14:30:00,293.81,293.94,293.8,293.86,408119.0,268.0514,268.17,268.0423,268.097,408119.0
2019-06-24 14:35:00,293.87,293.94,293.82,293.9,240308.0,268.1061,268.17,268.0605,268.1335,240308.0
2019-06-24 14:40:00,293.89,293.91,293.77,293.77,220976.0,268.1244,268.1426,268.0149,268.0149,220976.0
2019-06-24 14:45:00,293.78,293.89,293.74,293.82,414073.0,268.024,268.1244,267.9875,268.0605,414073.0
2019-06-24 14:50:00,293.82,293.93,293.82,293.89,234049.0,268.0605,268.1609,268.0605,268.1244,234049.0
2019-06-24 14:55:00,293.88,293.98,293.85,293.9,273361.0,268.1153,268.2065,268.0879,268.1335,273361.0
2019-06-24 15:00:00,293.9,293.95,293.78,293.86,342316.0,268.1335,268.1791,268.024,268.097,342316.0
2019-06-24 15:05:00,293.86,293.95,293.74,293.74,606237.0,268.097,268.1791,267.9875,267.9875,606237.0
2019-06-24 15:10:00,293.75,293.94,293.66,293.88,505377.0,267.9967,268.17,267.9145,268.1153,505377.0
2019-06-24 15:15:00,293.88,293.9,293.78,293.8,295227.0,268.1153,268.1335,268.024,268.0423,295227.0
2019-06-24 15:20:00,293.81,293.99,293.77,293.96,570779.0,268.0514,268.2156,268.0149,268.1882,570779.0
2019-06-24 15:25:00,293.96,293.97,293.78,293.8,245890.0,268.1882,268.1974,268.024,268.0423,245890.0
2019-06-24 15:30:00,293.8,293.86,293.69,293.72,516464.0,268.0423,268.097,267.9419,267.9693,516464.0
2019-06-24 15:35:00,293.72,293.85,293.68,293.76,736529.0,267.9693,268.0879,267.9328,268.0058,736529.0
2019-06-24 15:40:00,293.75,293.89,293.75,293.85,620944.0,267.9967,268.1244,267.9967,268.0879,620944.0
2019-06-24 15:45:00,293.86,293.88,293.71,293.71,908099.0,268.097,268.1153,267.9602,267.9602,908099.0
2019-06-24 15:50:00,293.72,293.82,293.65,293.67,1203006.0,267.9693,268.0605,267.9054,267.9237,1203006.0
2019-06-24 15:55:00,293.68,293.78,293.47,293.64,3238359.0,267.9328,268.024,267.7412,267.8963,3238359.0
2019-06-25 09:30:00,293.69,293.73,293.5,293.54,618471.0,267.9419,267.9784,267.7686,267.8051,618471.0
2019-06-25 09:35:00,293.54,293.59,292.73,292.88,2136279.0,267.8051,267.8507,267.0661,267.2029,2136279.0
2019-06-25 09:40:00,292.86,292.96,292.74,292.9,721021.0,267.1847,267.2759,267.0752,267.2212,721021.0
2019-06-25 09:45:00,292.92,293.04,292.68,292.79,757942.0,267.2394,267.3489,267.0205,267.1208,757942.0
2019-06-25 09:50:00,292.8,293.19,292.71,293.13,736930.0,267.1299,267.4857,267.0478,267.431,736930.0
2019-06-25 09:55:00,293.13,293.17,293.01,293.07,576119.0,267.431,267.4675,267.3215,267.3763,576119.0
2019-06-25 10:00:00,293.08,293.16,292.91,292.93,546326.0,267.3854,267.4584,267.2303,267.2485,546326.0
2019-06-25 10:05:00,292.93,293.08,292.83,293.07,294650.0,267.2485,267.3854,267.1573,267.3763,294650.0
2019-06-25 10:10:00,293.05,293.08,292.65,292.81,515372.0,267.358,267.3854,266.9931,267.1391,515372.0
2019-06-25 10:15:00,292.8,292.81,292.54,292.57,522633.0,267.1299,267.1391,266.8927,266.9201,522633.0
2019-06-25 10:20:00,292.57,292.57,292.37,292.53,783275.0,266.9201,266.9201,266.7376,266.8836,783275.0
2019-06-25 10:25:00,292.53,292.81,292.52,292.78,681551.0,266.8836,267.1391,266.8745,267.1117,681551.0
2019-06-25 10:30:00,292.78,292.92,292.58,292.65,412306.0,267.1117,267.2394,266.9292,266.9931,412306.0
2019-06-25 10:35:00,292.65,292.68,292.33,292.38,495330.0,266.9931,267.0205,266.7011,266.7468,495330.0
2019-06-25 10:40:00,292.37,292.61,292.37,292.48,452070.0,266.7376,266.9566,266.7376,266.838,452070.0
2019-06-25 10:45:00,292.48,292.61,292.3,292.32,461314.0,266.838,266.9566,266.6738,266.692,461314.0
2019-06-25 10:50:00,292.31,292.6,292.24,292.37,587859.0,266.6829,266.9475,266.619,266.7376,587859.0
2019-06-25 10:55:00,292.36,292.45,292.22,292.43,659370.0,266.7285,266.8106,266.6008,266.7924,659370.0
2019-06-25 11:00:00,292.42,292.48,292.23,292.35,653439.0,266.7833,266.838,266.6099,266.7194,653439.0
2019-06-25 11:05:00,292.35,292.47,292.22,292.44,902866.0,266.7194,266.8289,266.6008,266.8015,902866.0
2019-06-25 11:10:00,292.42,292.56,292.42,292.56,382430.0,266.7833,266.911,266.7833,266.911,382430.0
2019-06-25 11:15:00,292.55,292.75,292.51,292.72,375966.0,266.9019,267.0843,266.8654,267.057,375966.0
2019-06-25 11:20:00,292.72,292.83,292.64,292.76,361662.0,267.057,267.1573,266.984,267.0934,361662.0
2019-06-25 11:25:00,292.75,292.82,292.59,292.61,342800.0,267.0843,267.1482,266.9384,266.9566,342800.0
2019-06-25 11:30:00,292.61,292.7,292.48,292.49,215416.0,266.9566,267.0387,266.838,266.8471,215416.0
2019-06-25 11:35:00,292.49,292.52,292.41,292.45,254805.0,266.8471,266.8745,266.7741,266.8106,254805.0
2019-06-25 11:40:00,292.44,292.61,292.43,292.57,157081.0,266.8015,266.9566,266.7924,266.9201,157081.0
2019-06-25 11:45:00,292.58,292.59,292.45,292.53,197904.0,266.9292,266.9384,266.8106,266.8836,197904.0
2019-06-25 11:50:00,292.53,292.55,292.47,292.5,293252.0,266.8836,266.9019,266.8289,266.8562,293252.0
2019-06-25 11:55:00,292.5,292.58,292.47,292.55,121603.0,266.8562,266.9292,266.8289,266.9019,121603.0
2019-06-25 12:00:00,292.54,292.55,292.47,292.53,155559.0,266.8927,266.9019,266.8289,266.8836,155559.0
2019-06-25 12:05:00,292.54,292.77,292.53,292.67,251519.0,266.8927,267.1026,266.8836,267.0113,251519.0
2019-06-25 12:10:00,292.68,292.78,292.66,292.75,158593.0,267.0205,267.1117,267.0022,267.0843,158593.0
2019-06-25 12:15:00,292.75,292.75,292.57,292.6,197714.0,267.0843,267.0843,266.9201,266.9475,197714.0
2019-06-25 12:20:00,292.6,292.62,292.47,292.58,116769.0,266.9475,266.9657,266.8289,266.9292,116769.0
2019-06-25 12:25:00,292.58,292.62,292.38,292.53,229422.0,266.9292,266.9657,266.7468,266.8836,229422.0
2019-06-25 12:30:00,292.54,292.59,292.37,292.39,188028.0,266.8927,266.9384,266.7376,266.7559,188028.0
2019-06-25 12:35:00,292.39,292.42,291.87,291.88,961671.0,266.7559,266.7833,266.2815,266.2906,961671.0
2019-06-25 12:40:00,291.89,291.95,291.82,291.84,736602.0,266.2997,266.3545,266.2359,266.2541,736602.0
2019-06-25 12:45:00,291.84,292.05,291.76,292.03,785241.0,266.2541,266.4457,266.1811,266.4274,785241.0
2019-06-25 12:50:00,292.04,292.07,291.93,292.03,615343.0,266.4366,266.4639,266.3362,266.4274,615343.0
2019-06-25 12:55:00,292.04,292.08,291.88,291.89,425485.0,266.4366,266.4731,266.2906,266.2997,425485.0
2019-06-25 13:00:00,291.9,291.93,291.28,291.76,1542010.0,266.3088,266.3362,265.7432,266.1811,1542010.0
2019-06-25 13:05:00,291.75,291.96,291.66,291.93,623023.0,266.172,266.3636,266.0899,266.3362,623023.0
2019-06-25 13:10:00,291.94,292.04,291.84,291.9,436310.0,266.3453,266.4366,266.2541,266.3088,436310.0
2019-06-25 13:15:00,291.9,292.02,291.76,291.93,656005.0,266.3088,266.4183,266.1811,266.3362,656005.0
2019-06-25 13:20:00,291.92,292.05,291.78,291.87,679667.0,266.3271,266.4457,266.1994,266.2815,679667.0
2019-06-25 13:25:00,291.86,292.16,291.84,292.08,747119.0,266.2724,266.546,266.2541,266.4731,747119.0
2019-06-25 13:30:00,292.08,292.32,291.98,292.31,706029.0,266.4731,266.692,266.3818,266.6829,706029.0
2019-06-25 13:35:00,292.32,292.46,292.07,292.2,798978.0,266.692,266.8197,266.4639,266.5825,798978.0
2019-06-25 13:40:00,292.21,292.28,292.17,292.19,297823.0,266.5917,266.6555,266.5552,266.5734,297823.0
2019-06-25 13:45:00,292.21,292.3,292.15,292.21,287951.0,266.5917,266.6738,266.5369,266.5917,287951.0
2019-06-25 13:50:00,292.19,292.26,291.88,291.95,470662.0,266.5734,266.6373,266.2906,266.3545,470662.0
2019-06-25 13:55:00,291.96,292.02,291.84,291.85,267930.0,266.3636,266.4183,266.2541,266.2632,267930.0
2019-06-25 14:00:00,291.85,291.9,291.73,291.75,487222.0,266.2632,266.3088,266.1537,266.172,487222.0
2019-06-25 14:05:00,291.75,291.85,291.67,291.83,593049.0,266.172,266.2632,266.099,266.245,593049.0
2019-06-25 14:10:00,291.82,291.9,291.73,291.87,356050.0,266.2359,266.3088,266.1537,266.2815,356050.0
2019-06-25 14:15:00,291.87,291.96,291.83,291.88,424830.0,266.2815,266.3636,266.245,266.2906,424830.0
2019-06-25 14:20:00,291.88,291.88,291.57,291.58,557206.0,266.2906,266.2906,266.0078,266.0169,557206.0
2019-06-25 14:25:00,291.58,291.65,291.43,291.47,574515.0,266.0169,266.0808,265.88,265.9165,574515.0
2019-06-25 14:30:00,291.46,291.5,291.16,291.16,612067.0,265.9074,265.9439,265.6337,265.6337,612067.0
2019-06-25 14:35:00,291.16,291.21,290.72,290.98,1254924.0,265.6337,265.6793,265.2323,265.4695,1254924.0
2019-06-25 14:40:00,290.98,291.05,290.79,290.84,892566.0,265.4695,265.5334,265.2962,265.3418,892566.0
2019-06-25 14:45:00,290.84,291.14,290.79,291.14,596210.0,265.3418,265.6155,265.2962,265.6155,596210.0
2019-06-25 14:50:00,291.13,291.16,291.01,291.15,383870.0,265.6064,265.6337,265.4969,265.6246,383870.0
2019-06-25 14:55:00,291.16,291.4,291.14,291.31,677111.0,265.6337,265.8527,265.6155,265.7706,677111.0
2019-06-25 15:00:00,291.31,291.41,291.28,291.4,309962.0,265.7706,265.8618,265.7432,265.8527,309962.0
2019-06-25 15:05:00,291.39,291.56,291.38,291.48,531675.0,265.8436,265.9987,265.8344,265.9257,531675.0
2019-06-25 15:10:00,291.47,291.53,291.03,291.07,641911.0,265.9165,265.9713,265.5151,265.5516,641911.0
2019-06-25 15:15:00,291.07,291.08,290.95,290.99,455856.0,265.5516,265.5607,265.4421,265.4786,455856.0
2019-06-25 15:20:00,290.98,291.31,290.94,291.3,591995.0,265.4695,265.7706,265.433,265.7614,591995.0
2019-06-25 15:25:00,291.3,291.45,291.17,291.31,641506.0,265.7614,265.8983,265.6428,265.7706,641506.0
2019-06-25 15:30:00,291.3,291.4,291.09,291.18,624966.0,265.7614,265.8527,265.5699,265.652,624966.0
2019-06-25 15:35:00,291.18,291.39,291.16,291.23,760098.0,265.652,265.8436,265.6337,265.6976,760098.0
2019-06-25 15:40:00,291.24,291.29,290.95,290.96,935822.0,265.7067,265.7523,265.4421,265.4513,935822.0
2019-06-25 15:45:00,290.96,291.19,290.7,290.84,2678561.0,265.4513,265.6611,265.214,265.3418,2678561.0
2019-06-25 15:50:00,290.84,290.9,290.65,290.81,2508136.0,265.3418,265.3965,265.1684,265.3144,2508136.0
2019-06-25 15:55:00,290.8,291.04,290.64,290.79,3811513.0,265.3053,265.5242,265.1593,265.2962,3811513.0
2019-06-26 09:30:00,291.75,292.03,291.66,291.83,1180118.0,266.172,266.4274,266.0899,266.245,1180118.0
2019-06-26 09:35:00,291.83,292.31,291.82,292.23,1106314.0,266.245,266.6829,266.2359,266.6099,1106314.0
2019-06-26 09:40:00,292.22,292.26,291.91,291.92,678887.0,266.6008,266.6373,266.318,266.3271,678887.0
2019-06-26 09:45:00,291.92,291.98,291.52,291.56,1249269.0,266.3271,266.3818,265.9622,265.9987,1249269.0
2019-06-26 09:50:00,291.57,291.61,291.38,291.55,1013378.0,266.0078,266.0443,265.8344,265.9895,1013378.0
2019-06-26 09:55:00,291.55,291.64,291.37,291.58,613422.0,265.9895,266.0716,265.8253,266.0169,613422.0
2019-06-26 10:00:00,291.56,291.62,291.43,291.54,515523.0,265.9987,266.0534,265.88,265.9804,515523.0
2019-06-26 10:05:00,291.54,291.54,291.31,291.35,472136.0,265.9804,265.9804,265.7706,265.8071,472136.0
2019-06-26 10:10:00,291.37,291.42,291.16,291.19,611801.0,265.8253,265.8709,265.6337,265.6611,611801.0
2019-06-26 10:15:00,291.19,291.24,291.11,291.12,450061.0,265.6611,265.7067,265.5881,265.5972,450061.0
2019-06-26 10:20:00,291.13,291.21,291.04,291.07,433241.0,265.6064,265.6793,265.5242,265.5516,433241.0
2019-06-26 10:25:00,291.08,291.39,291.06,291.29,482336.0,265.5607,265.8436,265.5425,265.7523,482336.0
2019-06-26 10:30:00,291.29,291.52,291.29,291.51,319921.0,265.7523,265.9622,265.7523,265.953,319921.0
2019-06-26 10:35:00,291.53,291.6,291.39,291.45,313214.0,265.9713,266.0351,265.8436,265.8983,313214.0
2019-06-26 10:40:00,291.45,291.53,291.37,291.41,196658.0,265.8983,265.9713,265.8253,265.8618,196658.0
2019-06-26 10:45:00,291.4,291.73,291.4,291.71,344870.0,265.8527,266.1537,265.8527,266.1355,344870.0
2019-06-26 10:50:00,291.72,291.78,291.44,291.44,607742.0,266.1446,266.1994,265.8892,265.8892,607742.0
2019-06-26 10:55:00,291.44,291.64,291.35,291.62,278319.0,265.8892,266.0716,265.8071,266.0534,278319.0
2019-06-26 11:00:00,291.61,291.81,291.58,291.77,535945.0,266.0443,266.2267,266.0169,266.1902,535945.0
2019-06-26 11:05:00,291.76,291.78,291.58,291.64,237199.0,266.1811,266.1994,266.0169,266.0716,237199.0
2019-06-26 11:10:00,291.64,291.68,291.23,291.25,261282.0,266.0716,266.1081,265.6976,265.7158,261282.0
2019-06-26 11:15:00,291.25,291.36,291.21,291.26,248316.0,265.7158,265.8162,265.6793,265.725,248316.0
2019-06-26 11:20:00,291.26,291.4,291.2,291.35,142691.0,265.725,265.8527,265.6702,265.8071,142691.0
2019-06-26 11:25:00,291.35,291.49,291.3,291.48,178618.0,265.8071,265.9348,265.7614,265.9257,178618.0
2019-06-26 11:30:00,291.49,291.49,291.19,291.28,261107.0,265.9348,265.9348,265.6611,265.7432,261107.0
2019-06-26 11:35:00,291.3,291.36,291.16,291.25,179316.0,265.7614,265.8162,265.6337,265.7158,179316.0
2019-06-26 11:40:00,291.26,291.32,291.12,291.24,196360.0,265.725,265.7797,265.5972,265.7067,196360.0
2019-06-26 11:45:00,291.23,291.37,291.2,291.31,149242.0,265.6976,265.8253,265.6702,265.7706,149242.0
2019-06-26 11:50:00,291.33,291.36,291.11,291.2,236736.0,265.7888,265.8162,265.5881,265.6702,236736.0
2019-06-26 11:55:00,291.21,291.46,291.18,291.46,197505.0,265.6793,265.9074,265.652,265.9074,197505.0
2019-06-26 12:00:00,291.46,291.57,291.32,291.35,261745.0,265.9074,266.0078,265.7797,265.8071,261745.0
2019-06-26 12:05:00,291.36,291.52,291.35,291.49,139932.0,265.8162,265.9622,265.8071,265.9348,139932.0
2019-06-26 12:10:00,291.5,291.58,291.45,291.47,133526.0,265.9439,266.0169,265.8983,265.9165,133526.0
2019-06-26 12:15:00,291.47,291.47,291.33,291.38,181011.0,265.9165,265.9165,265.7888,265.8344,181011.0
2019-06-26 12:20:00,291.38,291.39,291.14,291.29,387500.0,265.8344,265.8436,265.6155,265.7523,387500.0
2019-06-26 12:25:00,291.29,291.43,291.28,291.38,115118.0,265.7523,265.88,265.7432,265.8344,115118.0
2019-06-26 12:30:00,291.38,291.46,291.34,291.43,138799.0,265.8344,265.9074,265.7979,265.88,138799.0
2019-06-26 12:35:00,291.44,291.55,291.41,291.51,167421.0,265.8892,265.9895,265.8618,265.953,167421.0
2019-06-26 12:40:00,291.51,291.68,291.48,291.64,139198.0,265.953,266.1081,265.9257,266.0716,139198.0
2019-06-26 12:45:00,291.63,291.66,291.45,291.46,125054.0,266.0625,266.0899,265.8983,265.9074,125054.0
2019-06-26 12:50:00,291.47,291.51,291.35,291.5,160633.0,265.9165,265.953,265.8071,265.9439,160633.0
2019-06-26 12:55:00,291.5,291.55,291.42,291.49,223570.0,265.9439,265.9895,265.8709,265.9348,223570.0
2019-06-26 13:00:00,291.49,291.52,291.34,291.38,120653.0,265.9348,265.9622,265.7979,265.8344,120653.0
2019-06-26 13:05:00,291.38,291.4,291.23,291.26,152497.0,265.8344,265.8527,265.6976,265.725,152497.0
2019-06-26 13:10:00,291.26,291.28,291.16,291.24,276181.0,265.725,265.7432,265.6337,265.7067,276181.0
2019-06-26 13:15:00,291.24,291.34,291.2,291.2,179521.0,265.7067,265.7979,265.6702,265.6702,179521.0
2019-06-26 13:20:00,291.2,291.29,291.17,291.19,245260.0,265.6702,265.7523,265.6428,265.6611,245260.0
2019-06-26 13:25:00,291.19,291.29,291.01,291.01,469056.0,265.6611,265.7523,265.4969,265.4969,469056.0
2019-06-26 13:30:00,291.01,291.04,290.89,290.92,353733.0,265.4969,265.5242,265.3874,265.4148,353733.0
2019-06-26 13:35:00,290.92,291.04,290.79,290.97,332321.0,265.4148,265.5242,265.2962,265.4604,332321.0
2019-06-26 13:40:00,290.98,290.98,290.84,290.95,193676.0,265.4695,265.4695,265.3418,265.4421,193676.0
2019-06-26 13:45:00,290.94,290.96,290.7,290.87,445802.0,265.433,265.4513,265.214,265.3691,445802.0
2019-06-26 13:50:00,290.87,290.9,290.78,290.83,137689.0,265.3691,265.3965,265.287,265.3327,137689.0
2019-06-26 13:55:00,290.84,290.98,290.83,290.97,209874.0,265.3418,265.4695,265.3327,265.4604,209874.0
2019-06-26 14:00:00,290.97,291.03,290.94,291.0,423624.0,265.4604,265.5151,265.433,265.4877,423624.0
2019-06-26 14:05:00,291.0,291.08,290.93,290.99,216835.0,265.4877,265.5607,265.4239,265.4786,216835.0
2019-06-26 14:10:00,290.98,291.15,290.98,291.1,292231.0,265.4695,265.6246,265.4695,265.579,292231.0
2019-06-26 14:15:00,291.1,291.14,290.96,291.02,272094.0,265.579,265.6155,265.4513,265.506,272094.0
2019-06-26 14:20:00,291.02,291.13,290.91,290.94,245305.0,265.506,265.6064,265.4056,265.433,245305.0
2019-06-26 14:25:00,290.95,291.0,290.76,290.99,383877.0,265.4421,265.4877,265.2688,265.4786,383877.0
2019-06-26 14:30:00,290.99,291.0,290.74,290.81,244503.0,265.4786,265.4877,265.2505,265.3144,244503.0
2019-06-26 14:35:00,290.8,290.81,290.65,290.69,283259.0,265.3053,265.3144,265.1684,265.2049,283259.0
2019-06-26 14:40:00,290.69,290.74,290.43,290.51,412710.0,265.2049,265.2505,264.9677,265.0407,412710.0
2019-06-26 14:45:00,290.5,290.63,290.48,290.58,279996.0,265.0316,265.1502,265.0133,265.1046,279996.0
2019-06-26 14:50:00,290.58,290.62,290.34,290.45,384753.0,265.1046,265.1411,264.8856,264.986,384753.0
2019-06-26 14:55:00,290.44,290.78,290.41,290.72,587514.0,264.9768,265.287,264.9495,265.2323,587514.0
2019-06-26 15:00:00,290.72,290.95,290.71,290.86,690193.0,265.2323,265.4421,265.2232,265.36,690193.0
2019-06-26 15:05:00,290.86,290.87,290.68,290.77,305038.0,265.36,265.3691,265.1958,265.2779,305038.0
2019-06-26 15:10:00,290.77,290.83,290.64,290.76,305664.0,265.2779,265.3327,265.1593,265.2688,305664.0
2019-06-26 15:15:00,290.76,290.88,290.66,290.74,374274.0,265.2688,265.3783,265.1776,265.2505,374274.0
2019-06-26 15:20:00,290.74,290.87,290.69,290.83,423411.0,265.2505,265.3691,265.2049,265.3327,423411.0
2019-06-26 15:25:00,290.84,290.92,290.67,290.67,346503.0,265.3418,265.4148,265.1867,265.1867,346503.0
2019-06-26 15:30:00,290.67,290.79,290.61,290.67,273611.0,265.1867,265.2962,265.1319,265.1867,273611.0
2019-06-26 15:35:00,290.67,290.92,290.66,290.92,782914.0,265.1867,265.4148,265.1776,265.4148,782914.0
2019-06-26 15:40:00,290.92,291.06,290.86,290.87,904579.0,265.4148,265.5425,265.36,265.3691,904579.0
2019-06-26 15:45:00,290.87,290.92,290.76,290.87,1592902.0,265.3691,265.4148,265.2688,265.3691,1592902.0
2019-06-26 15:50:00,290.86,290.92,290.68,290.68,992808.0,265.36,265.4148,265.1958,265.1958,992808.0
2019-06-26 15:55:00,290.67,290.86,290.4,290.47,2884363.0,265.1867,265.36,264.9404,265.0042,2884363.0
2019-06-27 09:30:00,291.31,291.73,291.22,291.69,1165466.0,265.7706,266.1537,265.6885,266.1173,1165466.0
2019-06-27 09:35:00,291.69,291.7,291.28,291.28,758611.0,266.1173,266.1264,265.7432,265.7432,758611.0
2019-06-27 09:40:00,291.28,291.68,291.28,291.66,396614.0,265.7432,266.1081,265.7432,266.0899,396614.0
2019-06-27 09:45:00,291.67,291.8,291.61,291.68,767608.0,266.099,266.2176,266.0443,266.1081,767608.0
2019-06-27 09:50:00,291.68,291.92,291.65,291.87,564495.0,266.1081,266.3271,266.0808,266.2815,564495.0
2019-06-27 09:55:00,291.89,291.96,291.78,291.78,507555.0,266.2997,266.3636,266.1994,266.1994,507555.0
2019-06-27 10:00:00,291.79,291.86,291.54,291.71,642882.0,266.2085,266.2724,265.9804,266.1355,642882.0
2019-06-27 10:05:00,291.72,291.77,291.52,291.63,311267.0,266.1446,266.1902,265.9622,266.0625,311267.0
2019-06-27 10:10:00,291.63,291.69,291.47,291.56,361487.0,266.0625,266.1173,265.9165,265.9987,361487.0
2019-06-27 10:15:00,291.57,291.58,291.36,291.57,377731.0,266.0078,266.0169,265.8162,266.0078,377731.0
2019-06-27 10:20:00,291.56,291.76,291.56,291.71,344824.0,265.9987,266.1811,265.9987,266.1355,344824.0
2019-06-27 10:25:00,291.71,291.74,291.57,291.62,229718.0,266.1355,266.1629,266.0078,266.0534,229718.0
2019-06-27 10:30:00,291.63,291.83,291.58,291.58,362929.0,266.0625,266.245,266.0169,266.0169,362929.0
2019-06-27 10:35:00,291.58,291.65,291.54,291.61,322181.0,266.0169,266.0808,265.9804,266.0443,322181.0
2019-06-27 10:40:00,291.6,291.62,291.43,291.46,202722.0,266.0351,266.0534,265.88,265.9074,202722.0
2019-06-27 10:45:00,291.46,291.62,291.26,291.53,436089.0,265.9074,266.0534,265.725,265.9713,436089.0
2019-06-27 10:50:00,291.54,291.58,291.46,291.46,138741.0,265.9804,266.0169,265.9074,265.9074,138741.0
2019-06-27 10:55:00,291.47,291.58,291.36,291.54,293117.0,265.9165,266.0169,265.8162,265.9804,293117.0
2019-06-27 11:00:00,291.53,291.59,291.46,291.55,162837.0,265.9713,266.026,265.9074,265.9895,162837.0
2019-06-27 11:05:00,291.54,291.68,291.5,291.59,204584.0,265.9804,266.1081,265.9439,266.026,204584.0
2019-06-27 11:10:00,291.59,291.69,291.43,291.48,333798.0,266.026,266.1173,265.88,265.9257,333798.0
2019-06-27 11:15:00,291.48,291.59,290.89,291.31,1930676.0,265.9257,266.026,265.3874,265.7706,1930676.0
2019-06-27 11:20:00,291.32,291.36,290.99,291.04,1096838.0,265.7797,265.8162,265.4786,265.5242,1096838.0
2019-06-27 11:25:00,291.03,291.26,291.01,291.11,390645.0,265.5151,265.725,265.4969,265.5881,390645.0
2019-06-27 11:30:00,291.11,291.17,290.98,291.1,313770.0,265.5881,265.6428,265.4695,265.579,313770.0
2019-06-27 11:35:00,291.11,291.3,291.0,291.28,333056.0,265.5881,265.7614,265.4877,265.7432,333056.0
2019-06-27 11:40:00,291.29,291.36,291.25,291.32,299040.0,265.7523,265.8162,265.7158,265.7797,299040.0
2019-06-27 11:45:00,291.32,291.34,291.21,291.34,422821.0,265.7797,265.7979,265.6793,265.7979,422821.0
2019-06-27 11:50:00,291.34,291.39,291.29,291.34,168924.0,265.7979,265.8436,265.7523,265.7979,168924.0
2019-06-27 11:55:00,291.33,291.39,291.19,291.36,233739.0,265.7888,265.8436,265.6611,265.8162,233739.0
2019-06-27 12:00:00,291.36,291.39,291.25,291.38,184105.0,265.8162,265.8436,265.7158,265.8344,184105.0
2019-06-27 12:05:00,291.39,291.57,291.38,291.56,351637.0,265.8436,266.0078,265.8344,265.9987,351637.0
2019-06-27 12:10:00,291.56,291.81,291.56,291.69,342471.0,265.9987,266.2267,265.9987,266.1173,342471.0
2019-06-27 12:15:00,291.69,291.83,291.65,291.74,367698.0,266.1173,266.245,266.0808,266.1629,367698.0
2019-06-27 12:20:00,291.74,291.77,291.67,291.72,218920.0,266.1629,266.1902,266.099,266.1446,218920.0
2019-06-27 12:25:00,291.72,291.74,291.61,291.62,112580.0,266.1446,266.1629,266.0443,266.0534,112580.0
2019-06-27 12:30:00,291.63,291.86,291.63,291.8,202812.0,266.0625,266.2724,266.0625,266.2176,202812.0
2019-06-27 12:35:00,291.8,291.88,291.76,291.88,131370.0,266.2176,266.2906,266.1811,266.2906,131370.0
2019-06-27 12:40:00,291.88,291.9,291.71,291.71,203501.0,266.2906,266.3088,266.1355,266.1355,203501.0
2019-06-27 12:45:00,291.71,291.82,291.69,291.79,152714.0,266.1355,266.2359,266.1173,266.2085,152714.0
2019-06-27 12:50:00,291.79,291.82,291.68,291.71,276811.0,266.2085,266.2359,266.1081,266.1355,276811.0
2019-06-27 12:55:00,291.71,291.79,291.66,291.72,185951.0,266.1355,266.2085,266.0899,266.1446,185951.0
2019-06-27 13:00:00,291.72,291.84,291.71,291.8,123112.0,266.1446,266.2541,266.1355,266.2176,123112.0
2019-06-27 13:05:00,291.8,291.84,291.78,291.81,113948.0,266.2176,266.2541,266.1994,266.2267,113948.0
2019-06-27 13:10:00,291.81,291.82,291.75,291.78,118775.0,266.2267,266.2359,266.172,266.1994,118775.0
2019-06-27 13:15:00,291.78,291.83,291.72,291.73,172699.0,266.1994,266.245,266.1446,266.1537,172699.0
2019-06-27 13:20:00,291.73,291.93,291.71,291.88,301096.0,266.1537,266.3362,266.1355,266.2906,301096.0
2019-06-27 13:25:00,291.88,291.93,291.85,291.92,134270.0,266.2906,266.3362,266.2632,266.3271,134270.0
2019-06-27 13:30:00,291.92,292.02,291.89,292.02,311214.0,266.3271,266.4183,266.2997,266.4183,311214.0
2019-06-27 13:35:00,292.02,292.05,291.96,291.99,241171.0,266.4183,266.4457,266.3636,266.391,241171.0
2019-06-27 13:40:00,291.99,292.06,291.93,292.04,518840.0,266.391,266.4548,266.3362,266.4366,518840.0
2019-06-27 13:45:00,292.04,292.05,291.94,291.96,219008.0,266.4366,266.4457,266.3453,266.3636,219008.0
2019-06-27 13:50:00,291.97,292.02,291.9,291.92,90697.0,266.3727,266.4183,266.3088,266.3271,90697.0
2019-06-27 13:55:00,291.92,291.93,291.83,291.87,187882.0,266.3271,266.3362,266.245,266.2815,187882.0
2019-06-27 14:00:00,291.87,291.9,291.78,291.84,233940.0,266.2815,266.3088,266.1994,266.2541,233940.0
2019-06-27 14:05:00,291.84,291.92,291.79,291.89,159903.0,266.2541,266.3271,266.2085,266.2997,159903.0
2019-06-27 14:10:00,291.88,292.02,291.88,291.95,133810.0,266.2906,266.4183,266.2906,266.3545,133810.0
2019-06-27 14:15:00,291.95,292.0,291.92,291.98,108351.0,266.3545,266.4001,266.3271,266.3818,108351.0
2019-06-27 14:20:00,291.98,291.99,291.91,291.95,109887.0,266.3818,266.391,266.318,266.3545,109887.0
2019-06-27 14:25:00,291.94,291.97,291.89,291.94,94227.0,266.3453,266.3727,266.2997,266.3453,94227.0
2019-06-27 14:30:00,291.94,292.05,291.94,291.96,181592.0,266.3453,266.4457,266.3453,266.3636,181592.0
2019-06-27 14:35:00,291.95,291.98,291.9,291.91,134833.0,266.3545,266.3818,266.3088,266.318,134833.0
2019-06-27 14:40:00,291.91,291.92,291.81,291.86,227272.0,266.318,266.3271,266.2267,266.2724,227272.0
2019-06-27 14:45:00,291.86,291.87,291.77,291.81,266790.0,266.2724,266.2815,266.1902,266.2267,266790.0
2019-06-27 14:50:00,291.81,291.84,291.77,291.79,200174.0,266.2267,266.2541,266.1902,266.2085,200174.0
2019-06-27 14:55:00,291.8,291.81,291.63,291.68,394412.0,266.2176,266.2267,266.0625,266.1081,394412.0
2019-06-27 15:00:00,291.67,291.81,291.65,291.7,219969.0,266.099,266.2267,266.0808,266.1264,219969.0
2019-06-27 15:05:00,291.71,291.72,291.63,291.65,146252.0,266.1355,266.1446,266.0625,266.0808,146252.0
2019-06-27 15:10:00,291.65,291.79,291.62,291.75,278456.0,266.0808,266.2085,266.0534,266.172,278456.0
2019-06-27 15:15:00,291.74,291.75,291.56,291.63,378242.0,266.1629,266.172,265.9987,266.0625,378242.0
2019-06-27 15:20:00,291.63,291.65,291.57,291.62,226167.0,266.0625,266.0808,266.0078,266.0534,226167.0
2019-06-27 15:25:00,291.62,291.68,291.59,291.66,210857.0,266.0534,266.1081,266.026,266.0899,210857.0
2019-06-27 15:30:00,291.66,291.67,291.47,291.58,388221.0,266.0899,266.099,265.9165,266.0169,388221.0
2019-06-27 15:35:00,291.57,291.78,291.5,291.75,632261.0,266.0078,266.1994,265.9439,266.172,632261.0
2019-06-27 15:40:00,291.76,291.89,291.75,291.86,402899.0,266.1811,266.2997,266.172,266.2724,402899.0
2019-06-27 15:45:00,291.85,291.9,291.74,291.75,436115.0,266.2632,266.3088,266.1629,266.172,436115.0
2019-06-27 15:50:00,291.75,291.84,291.64,291.67,1145946.0,266.172,266.2541,266.0716,266.099,1145946.0
2019-06-27 15:55:00,291.67,291.93,291.52,291.54,3099188.0,266.099,266.3362,265.9622,265.9804,3099188.0
2019-06-28 09:30:00,292.58,292.83,292.49,292.68,1123991.0,266.9292,267.1573,266.8471,267.0205,1123991.0
2019-06-28 09:35:00,292.68,292.78,292.53,292.63,870241.0,267.0205,267.1117,266.8836,266.9748,870241.0
2019-06-28 09:40:00,292.63,292.68,292.56,292.6,441836.0,266.9748,267.0205,266.911,266.9475,441836.0
2019-06-28 09:45:00,292.6,292.61,292.15,292.23,784176.0,266.9475,266.9566,266.5369,266.6099,784176.0
2019-06-28 09:50:00,292.23,292.23,292.01,292.14,602861.0,266.6099,266.6099,266.4092,266.5278,602861.0
2019-06-28 09:55:00,292.13,292.25,292.13,292.22,356296.0,266.5187,266.6282,266.5187,266.6008,356296.0
2019-06-28 10:00:00,292.22,292.29,292.07,292.14,439206.0,266.6008,266.6647,266.4639,266.5278,439206.0
2019-06-28 10:05:00,292.14,292.32,292.12,292.3,360749.0,266.5278,266.692,266.5096,266.6738,360749.0
2019-06-28 10:10:00,292.29,292.37,292.2,292.32,548686.0,266.6647,266.7376,266.5825,266.692,548686.0
2019-06-28 10:15:00,292.32,292.38,292.18,292.21,524986.0,266.692,266.7468,266.5643,266.5917,524986.0
2019-06-28 10:20:00,292.22,292.26,292.13,292.25,635854.0,266.6008,266.6373,266.5187,266.6282,635854.0
2019-06-28 10:25:00,292.25,292.26,292.11,292.14,360780.0,266.6282,266.6373,266.5004,266.5278,360780.0
2019-06-28 10:30:00,292.13,292.21,292.04,292.15,360365.0,266.5187,266.5917,266.4366,266.5369,360365.0
2019-06-28 10:35:00,292.16,292.28,292.15,292.2,410896.0,266.546,266.6555,266.5369,266.5825,410896.0
2019-06-28 10:40:00,292.19,292.29,292.15,292.24,240865.0,266.5734,266.6647,266.5369,266.619,240865.0
2019-06-28 10:45:00,292.25,292.36,292.24,292.25,262294.0,266.6282,266.7285,266.619,266.6282,262294.0
2019-06-28 10:50:00,292.25,292.31,292.22,292.27,261602.0,266.6282,266.6829,266.6008,266.6464,261602.0
2019-06-28 10:55:00,292.26,292.46,292.19,292.32,347028.0,266.6373,266.8197,266.5734,266.692,347028.0
2019-06-28 11:00:00,292.31,292.31,292.09,292.13,305226.0,266.6829,266.6829,266.4822,266.5187,305226.0
2019-06-28 11:05:00,292.13,292.23,292.07,292.16,304511.0,266.5187,266.6099,266.4639,266.546,304511.0
2019-06-28 11:10:00,292.17,292.2,292.12,292.15,218021.0,266.5552,266.5825,266.5096,266.5369,218021.0
2019-06-28 11:15:00,292.16,292.28,292.14,292.25,282008.0,266.546,266.6555,266.5278,266.6282,282008.0
2019-06-28 11:20:00,292.26,292.3,292.21,292.24,272183.0,266.6373,266.6738,266.5917,266.619,272183.0
2019-06-28 11:25:00,292.24,292.54,292.22,292.39,386241.0,266.619,266.8927,266.6008,266.7559,386241.0
2019-06-28 11:30:00,292.38,292.6,292.35,292.54,336592.0,266.7468,266.9475,266.7194,266.8927,336592.0
2019-06-28 11:35:00,292.56,292.58,292.44,292.44,204294.0,266.911,266.9292,266.8015,266.8015,204294.0
2019-06-28 11:40:00,292.43,292.53,292.42,292.5,169685.0,266.7924,266.8836,266.7833,266.8562,169685.0
2019-06-28 11:45:00,292.5,292.59,292.48,292.52,240684.0,266.8562,266.9384,266.838,266.8745,240684.0
2019-06-28 11:50:00,292.51,292.58,292.49,292.53,251006.0,266.8654,266.9292,266.8471,266.8836,251006.0
2019-06-28 11:55:00,292.54,292.7,292.53,292.54,413428.0,266.8927,267.0387,266.8836,266.8927,413428.0
2019-06-28 12:00:00,292.54,292.75,292.54,292.64,244458.0,266.8927,267.0843,266.8927,266.984,244458.0
2019-06-28 12:05:00,292.64,292.82,292.63,292.68,304587.0,266.984,267.1482,266.9748,267.0205,304587.0
2019-06-28 12:10:00,292.68,292.72,292.65,292.67,292608.0,267.0205,267.057,266.9931,267.0113,292608.0
2019-06-28 12:15:00,292.67,292.8,292.65,292.79,298106.0,267.0113,267.1299,266.9931,267.1208,298106.0
2019-06-28 12:20:00,292.79,293.15,292.78,293.13,1320328.0,267.1208,267.4493,267.1117,267.431,1320328.0
2019-06-28 12:25:00,293.13,293.19,293.05,293.06,359755.0,267.431,267.4857,267.358,267.3671,359755.0
2019-06-28 12:30:00,293.06,293.07,292.97,293.04,511277.0,267.3671,267.3763,267.285,267.3489,511277.0
2019-06-28 12:35:00,293.04,293.07,292.95,293.03,398794.0,267.3489,267.3763,267.2668,267.3398,398794.0
2019-06-28 12:40:00,293.02,293.07,292.98,293.06,247014.0,267.3307,267.3763,267.2942,267.3671,247014.0
2019-06-28 12:45:00,293.06,293.14,293.02,293.11,382323.0,267.3671,267.4401,267.3307,267.4128,382323.0
2019-06-28 12:50:00,293.12,293.13,292.96,292.99,348755.0,267.4219,267.431,267.2759,267.3033,348755.0
2019-06-28 12:55:00,292.99,293.03,292.97,293.0,210908.0,267.3033,267.3398,267.285,267.3124,210908.0
2019-06-28 13:00:00,293.0,293.0,292.86,292.91,323636.0,267.3124,267.3124,267.1847,267.2303,323636.0
2019-06-28 13:05:00,292.92,292.93,292.85,292.86,167918.0,267.2394,267.2485,267.1756,267.1847,167918.0
2019-06-28 13:10:00,292.85,292.93,292.8,292.81,296665.0,267.1756,267.2485,267.1299,267.1391,296665.0
2019-06-28 13:15:00,292.8,292.84,292.73,292.78,255604.0,267.1299,267.1664,267.0661,267.1117,255604.0
2019-06-28 13:20:00,292.79,292.8,292.68,292.71,181373.0,267.1208,267.1299,267.0205,267.0478,181373.0
2019-06-28 13:25:00,292.71,292.78,292.7,292.75,156481.0,267.0478,267.1117,267.0387,267.0843,156481.0
2019-06-28 13:30:00,292.76,292.8,292.73,292.78,120159.0,267.0934,267.1299,267.0661,267.1117,120159.0
2019-06-28 13:35:00,292.77,292.87,292.76,292.83,195209.0,267.1026,267.1938,267.0934,267.1573,195209.0
2019-06-28 13:40:00,292.84,292.85,292.69,292.7,219012.0,267.1664,267.1756,267.0296,267.0387,219012.0
2019-06-28 13:45:00,292.7,292.7,292.63,292.69,265967.0,267.0387,267.0387,266.9748,267.0296,265967.0
2019-06-28 13:50:00,292.69,292.7,292.55,292.57,142605.0,267.0296,267.0387,266.9019,266.9201,142605.0
2019-06-28 13:55:00,292.56,292.61,292.46,292.56,412028.0,266.911,266.9566,266.8197,266.911,412028.0
2019-06-28 14:00:00,292.55,292.69,292.5,292.66,394551.0,266.9019,267.0296,266.8562,267.0022,394551.0
2019-06-28 14:05:00,292.67,292.68,292.6,292.64,198061.0,267.0113,267.0205,266.9475,266.984,198061.0
2019-06-28 14:10:00,292.65,292.66,292.52,292.53,228272.0,266.9931,267.0022,266.8745,266.8836,228272.0
2019-06-28 14:15:00,292.53,292.58,292.48,292.53,407433.0,266.8836,266.9292,266.838,266.8836,407433.0
2019-06-28 14:20:00,292.53,292.64,292.49,292.5,461167.0,266.8836,266.984,266.8471,266.8562,461167.0
2019-06-28 14:25:00,292.5,292.6,292.5,292.58,415124.0,266.8562,266.9475,266.8562,266.9292,415124.0
2019-06-28 14:30:00,292.58,292.69,292.58,292.61,524788.0,266.9292,267.0296,266.9292,266.9566,524788.0
2019-06-28 14:35:00,292.62,292.65,292.54,292.58,277893.0,266.9657,266.9931,266.8927,266.9292,277893.0
2019-06-28 14:40:00,292.58,292.69,292.56,292.56,367802.0,266.9292,267.0296,266.911,266.911,367802.0
2019-06-28 14:45:00,292.56,292.62,292.48,292.51,506083.0,266.911,266.9657,266.838,266.8654,506083.0
2019-06-28 14:50:00,292.51,292.55,292.29,292.37,612943.0,266.8654,266.9019,266.6647,266.7376,612943.0
2019-06-28 14:55:00,292.37,292.42,292.28,292.33,471056.0,266.7376,266.7833,266.6555,266.7011,471056.0
2019-06-28 15:00:00,292.33,292.37,292.29,292.34,433397.0,266.7011,266.7376,266.6647,266.7103,433397.0
2019-06-28 15:05:00,292.34,292.41,292.3,292.39,508164.0,266.7103,266.7741,266.6738,266.7559,508164.0
2019-06-28 15:10:00,292.39,292.46,292.3,292.37,743115.0,266.7559,266.8197,266.6738,266.7376,743115.0
2019-06-28 15:15:00,292.38,292.4,292.3,292.38,402135.0,266.7468,266.765,266.6738,266.7468,402135.0
2019-06-28 15:20:00,292.38,292.51,292.35,292.39,536807.0,266.7468,266.8654,266.7194,266.7559,536807.0
2019-06-28 15:25:00,292.39,292.4,292.27,292.3,551016.0,266.7559,266.765,266.6464,266.6738,551016.0
2019-06-28 15:30:00,292.3,292.56,292.23,292.43,587685.0,266.6738,266.911,266.6099,266.7924,587685.0
2019-06-28 15:35:00,292.44,292.48,292.27,292.45,542298.0,266.8015,266.838,266.6464,266.8106,542298.0
2019-06-28 15:40:00,292.46,292.59,292.43,292.49,689625.0,266.8197,266.9384,266.7924,266.8471,689625.0
2019-06-28 15:45:00,292.49,292.56,292.37,292.55,834633.0,266.8471,266.911,266.7376,266.9019,834633.0
2019-06-28 15:50:00,292.55,292.83,292.49,292.74,3343625.0,266.9019,267.1573,266.8471,267.0752,3343625.0
2019-06-28 15:55:00,292.76,293.55,292.75,293.1,7500878.0,267.0934,267.8142,267.0843,267.4036,7500878.0
2019-07-01 09:30:00,296.68,296.88,296.53,296.68,2153362.0,270.6698,270.8522,270.5329,270.6698,2153362.0
2019-07-01 09:35:00,296.67,296.88,296.66,296.76,1394842.0,270.6607,270.8522,270.6515,270.7428,1394842.0
2019-07-01 09:40:00,296.77,296.92,296.59,296.68,1167196.0,270.7519,270.8887,270.5877,270.6698,1167196.0
2019-07-01 09:45:00,296.68,296.78,296.13,296.15,1449891.0,270.6698,270.761,270.168,270.1862,1449891.0
2019-07-01 09:50:00,296.15,296.24,296.07,296.15,1023248.0,270.1862,270.2684,270.1133,270.1862,1023248.0
2019-07-01 09:55:00,296.16,296.32,296.0,296.15,1176540.0,270.1954,270.3413,270.0494,270.1862,1176540.0
2019-07-01 10:00:00,296.16,296.5,296.15,296.44,1235803.0,270.1954,270.5056,270.1862,270.4508,1235803.0
2019-07-01 10:05:00,296.44,296.51,296.23,296.27,820006.0,270.4508,270.5147,270.2592,270.2957,820006.0
2019-07-01 10:10:00,296.26,296.26,296.06,296.16,758437.0,270.2866,270.2866,270.1041,270.1954,758437.0
2019-07-01 10:15:00,296.16,296.19,296.0,296.18,979724.0,270.1954,270.2227,270.0494,270.2136,979724.0
2019-07-01 10:20:00,296.17,296.32,295.85,295.87,923872.0,270.2045,270.3413,269.9125,269.9308,923872.0
2019-07-01 10:25:00,295.87,295.93,295.68,295.72,716672.0,269.9308,269.9855,269.7574,269.7939,716672.0
2019-07-01 10:30:00,295.72,295.83,295.47,295.57,907971.0,269.7939,269.8943,269.5659,269.6571,907971.0
2019-07-01 10:35:00,295.57,295.87,295.56,295.81,846616.0,269.6571,269.9308,269.648,269.8761,846616.0
2019-07-01 10:40:00,295.8,296.06,295.79,295.98,908160.0,269.8669,270.1041,269.8578,270.0311,908160.0
2019-07-01 10:45:00,295.97,296.08,295.86,295.87,598275.0,270.022,270.1224,269.9217,269.9308,598275.0
2019-07-01 10:50:00,295.86,295.93,295.75,295.82,672722.0,269.9217,269.9855,269.8213,269.8852,672722.0
2019-07-01 10:55:00,295.82,295.82,295.66,295.73,362725.0,269.8852,269.8852,269.7392,269.8031,362725.0
2019-07-01 11:00:00,295.74,295.93,295.69,295.77,517057.0,269.8122,269.9855,269.7666,269.8396,517057.0
2019-07-01 11:05:00,295.76,295.77,295.54,295.54,521996.0,269.8304,269.8396,269.6297,269.6297,521996.0
2019-07-01 11:10:00,295.55,295.69,295.47,295.52,661185.0,269.6388,269.7666,269.5659,269.6115,661185.0
2019-07-01 11:15:00,295.52,295.73,295.48,295.63,441293.0,269.6115,269.8031,269.575,269.7118,441293.0
2019-07-01 11:20:00,295.63,295.7,295.41,295.46,489835.0,269.7118,269.7757,269.5111,269.5567,489835.0
2019-07-01 11:25:00,295.46,295.55,295.29,295.31,445744.0,269.5567,269.6388,269.4016,269.4199,445744.0
2019-07-01 11:30:00,295.31,295.61,295.28,295.59,505137.0,269.4199,269.6936,269.3925,269.6753,505137.0
2019-07-01 11:35:00,295.59,295.78,295.56,295.78,480577.0,269.6753,269.8487,269.648,269.8487,480577.0
2019-07-01 11:40:00,295.78,295.8,295.42,295.43,511184.0,269.8487,269.8669,269.5202,269.5294,511184.0
2019-07-01 11:45:00,295.44,295.55,295.31,295.41,616027.0,269.5385,269.6388,269.4199,269.5111,616027.0
2019-07-01 11:50:00,295.42,295.58,295.4,295.47,520031.0,269.5202,269.6662,269.502,269.5659,520031.0
2019-07-01 11:55:00,295.46,295.51,295.4,295.44,288613.0,269.5567,269.6024,269.502,269.5385,288613.0
2019-07-01 12:00:00,295.44,295.55,295.4,295.5,241443.0,269.5385,269.6388,269.502,269.5932,241443.0
2019-07-01 12:05:00,295.51,295.51,295.31,295.43,235025.0,269.6024,269.6024,269.4199,269.5294,235025.0
2019-07-01 12:10:00,295.44,295.59,295.43,295.59,177787.0,269.5385,269.6753,269.5294,269.6753,177787.0
2019-07-01 12:15:00,295.58,295.59,295.41,295.41,298957.0,269.6662,269.6753,269.5111,269.5111,298957.0
2019-07-01 12:20:00,295.41,295.47,295.21,295.22,503803.0,269.5111,269.5659,269.3287,269.3378,503803.0
2019-07-01 12:25:00,295.21,295.25,295.14,295.24,316287.0,269.3287,269.3651,269.2648,269.356,316287.0
2019-07-01 12:30:00,295.25,295.26,295.14,295.22,284336.0,269.3651,269.3743,269.2648,269.3378,284336.0
2019-07-01 12:35:00,295.22,295.3,295.1,295.11,400390.0,269.3378,269.4108,269.2283,269.2374,400390.0
2019-07-01 12:40:00,295.11,295.2,295.09,295.13,253883.0,269.2374,269.3195,269.2192,269.2557,253883.0
2019-07-01 12:45:00,295.13,295.18,295.05,295.1,286842.0,269.2557,269.3013,269.1827,269.2283,286842.0
2019-07-01 12:50:00,295.11,295.15,294.89,294.9,487936.0,269.2374,269.2739,269.0367,269.0458,487936.0
2019-07-01 12:55:00,294.91,294.91,294.63,294.7,518846.0,269.055,269.055,268.7995,268.8634,518846.0
2019-07-01 13:00:00,294.69,294.8,294.61,294.65,412577.0,268.8542,268.9546,268.7813,268.8177,412577.0
2019-07-01 13:05:00,294.65,294.98,294.63,294.94,626374.0,268.8177,269.1188,268.7995,269.0823,626374.0
2019-07-01 13:10:00,294.94,294.99,294.48,294.69,1054371.0,269.0823,269.1279,268.6627,268.8542,1054371.0
2019-07-01 13:15:00,294.69,294.7,294.51,294.63,561500.0,268.8542,268.8634,268.69,268.7995,561500.0
2019-07-01 13:20:00,294.63,294.7,294.49,294.69,250081.0,268.7995,268.8634,268.6718,268.8542,250081.0
2019-07-01 13:25:00,294.69,294.86,294.67,294.86,480518.0,268.8542,269.0093,268.836,269.0093,480518.0
2019-07-01 13:30:00,294.85,294.86,294.61,294.72,382441.0,269.0002,269.0093,268.7813,268.8816,382441.0
2019-07-01 13:35:00,294.72,294.89,294.72,294.79,364486.0,268.8816,269.0367,268.8816,268.9455,364486.0
2019-07-01 13:40:00,294.78,294.84,294.68,294.72,230075.0,268.9364,268.9911,268.8451,268.8816,230075.0
2019-07-01 13:45:00,294.72,294.92,294.7,294.84,285843.0,268.8816,269.0641,268.8634,268.9911,285843.0
2019-07-01 13:50:00,294.85,294.88,294.77,294.82,277785.0,269.0002,269.0276,268.9272,268.9728,277785.0
2019-07-01 13:55:00,294.82,294.89,294.78,294.87,299380.0,268.9728,269.0367,268.9364,269.0185,299380.0
2019-07-01 14:00:00,294.88,294.91,294.52,294.63,430682.0,269.0276,269.055,268.6991,268.7995,430682.0
2019-07-01 14:05:00,294.63,294.65,294.49,294.54,307929.0,268.7995,268.8177,268.6718,268.7174,307929.0
2019-07-01 14:10:00,294.53,294.71,294.42,294.69,604811.0,268.7083,268.8725,268.6079,268.8542,604811.0
2019-07-01 14:15:00,294.68,294.68,294.5,294.5,308489.0,268.8451,268.8451,268.6809,268.6809,308489.0
2019-07-01 14:20:00,294.52,294.58,294.44,294.48,298260.0,268.6991,268.7539,268.6262,268.6627,298260.0
2019-07-01 14:25:00,294.48,294.53,294.36,294.38,301648.0,268.6627,268.7083,268.5532,268.5714,301648.0
2019-07-01 14:30:00,294.38,294.54,294.33,294.53,369131.0,268.5714,268.7174,268.5258,268.7083,369131.0
2019-07-01 14:35:00,294.53,294.54,294.38,294.47,285513.0,268.7083,268.7174,268.5714,268.6535,285513.0
2019-07-01 14:40:00,294.47,294.57,294.44,294.53,196943.0,268.6535,268.7448,268.6262,268.7083,196943.0
2019-07-01 14:45:00,294.53,294.56,294.48,294.54,230381.0,268.7083,268.7356,268.6627,268.7174,230381.0
2019-07-01 14:50:00,294.55,294.62,294.48,294.61,287970.0,268.7265,268.7904,268.6627,268.7813,287970.0
2019-07-01 14:55:00,294.61,294.63,294.38,294.39,287165.0,268.7813,268.7995,268.5714,268.5805,287165.0
2019-07-01 15:00:00,294.39,294.7,294.36,294.66,501367.0,268.5805,268.8634,268.5532,268.8269,501367.0
2019-07-01 15:05:00,294.66,294.79,294.65,294.75,329062.0,268.8269,268.9455,268.8177,268.909,329062.0
2019-07-01 15:10:00,294.75,295.11,294.74,295.09,1306896.0,268.909,269.2374,268.8999,269.2192,1306896.0
2019-07-01 15:15:00,295.08,295.14,295.03,295.12,659957.0,269.2101,269.2648,269.1644,269.2465,659957.0
2019-07-01 15:20:00,295.12,295.21,295.06,295.19,892384.0,269.2465,269.3287,269.1918,269.3104,892384.0
2019-07-01 15:25:00,295.2,295.27,295.11,295.18,858408.0,269.3195,269.3834,269.2374,269.3013,858408.0
2019-07-01 15:30:00,295.18,295.38,295.18,295.23,731189.0,269.3013,269.4837,269.3013,269.3469,731189.0
2019-07-01 15:35:00,295.23,295.43,295.2,295.42,896696.0,269.3469,269.5294,269.3195,269.5202,896696.0
2019-07-01 15:40:00,295.42,295.53,295.35,295.39,1435999.0,269.5202,269.6206,269.4564,269.4929,1435999.0
2019-07-01 15:45:00,295.39,295.51,295.3,295.46,1145110.0,269.4929,269.6024,269.4108,269.5567,1145110.0
2019-07-01 15:50:00,295.46,295.7,295.44,295.67,2131305.0,269.5567,269.7757,269.5385,269.7483,2131305.0
2019-07-01 15:55:00,295.66,295.77,295.28,295.61,4483776.0,269.7392,269.8396,269.3925,269.6936,4483776.0
2019-07-02 09:30:00,295.61,295.63,295.14,295.15,1325991.0,269.6936,269.7118,269.2648,269.2739,1325991.0
2019-07-02 09:35:00,295.16,295.68,295.13,295.67,779869.0,269.283,269.7574,269.2557,269.7483,779869.0
2019-07-02 09:40:00,295.67,295.69,295.38,295.45,703356.0,269.7483,269.7666,269.4837,269.5476,703356.0
2019-07-02 09:45:00,295.46,295.55,295.26,295.31,829847.0,269.5567,269.6388,269.3743,269.4199,829847.0
2019-07-02 09:50:00,295.32,295.4,295.24,295.34,386268.0,269.429,269.502,269.356,269.4473,386268.0
2019-07-02 09:55:00,295.35,295.47,295.23,295.29,502193.0,269.4564,269.5659,269.3469,269.4016,502193.0
2019-07-02 10:00:00,295.3,295.59,295.24,295.59,470236.0,269.4108,269.6753,269.356,269.6753,470236.0
2019-07-02 10:05:00,295.58,295.58,295.46,295.47,427216.0,269.6662,269.6662,269.5567,269.5659,427216.0
2019-07-02 10:10:00,295.48,295.58,295.35,295.53,605712.0,269.575,269.6662,269.4564,269.6206,605712.0
2019-07-02 10:15:00,295.54,295.61,295.45,295.49,354436.0,269.6297,269.6936,269.5476,269.5841,354436.0
2019-07-02 10:20:00,295.49,295.57,295.41,295.5,620383.0,269.5841,269.6571,269.5111,269.5932,620383.0
2019-07-02 10:25:00,295.49,295.92,295.49,295.91,804393.0,269.5841,269.9764,269.5841,269.9673,804393.0
2019-07-02 10:30:00,295.91,296.15,295.87,296.05,888054.0,269.9673,270.1862,269.9308,270.095,888054.0
2019-07-02 10:35:00,296.04,296.07,295.97,296.04,426106.0,270.0859,270.1133,270.022,270.0859,426106.0
2019-07-02 10:40:00,296.04,296.04,295.85,295.86,346713.0,270.0859,270.0859,269.9125,269.9217,346713.0
2019-07-02 10:45:00,295.85,295.92,295.76,295.82,460053.0,269.9125,269.9764,269.8304,269.8852,460053.0
2019-07-02 10:50:00,295.83,295.97,295.78,295.96,568187.0,269.8943,270.022,269.8487,270.0129,568187.0
2019-07-02 10:55:00,295.96,295.97,295.79,295.88,273678.0,270.0129,270.022,269.8578,269.9399,273678.0
2019-07-02 11:00:00,295.87,295.96,295.77,295.87,550483.0,269.9308,270.0129,269.8396,269.9308,550483.0
2019-07-02 11:05:00,295.87,295.93,295.8,295.8,321624.0,269.9308,269.9855,269.8669,269.8669,321624.0
2019-07-02 11:10:00,295.8,295.86,295.7,295.71,375820.0,269.8669,269.9217,269.7757,269.7848,375820.0
2019-07-02 11:15:00,295.71,295.75,295.64,295.72,365918.0,269.7848,269.8213,269.721,269.7939,365918.0
2019-07-02 11:20:00,295.72,295.81,295.55,295.62,656043.0,269.7939,269.8761,269.6388,269.7027,656043.0
2019-07-02 11:25:00,295.61,295.67,295.55,295.6,565317.0,269.6936,269.7483,269.6388,269.6845,565317.0
2019-07-02 11:30:00,295.6,295.62,295.35,295.38,493563.0,269.6845,269.7027,269.4564,269.4837,493563.0
2019-07-02 11:35:00,295.38,295.44,295.11,295.13,975035.0,269.4837,269.5385,269.2374,269.2557,975035.0
2019-07-02 11:40:00,295.12,295.4,294.98,295.32,1276706.0,269.2465,269.502,269.1188,269.429,1276706.0
2019-07-02 11:45:00,295.32,295.52,295.25,295.48,523691.0,269.429,269.6115,269.3651,269.575,523691.0
2019-07-02 11:50:00,295.48,295.51,295.34,295.44,242380.0,269.575,269.6024,269.4473,269.5385,242380.0
2019-07-02 11:55:00,295.43,295.5,295.37,295.44,230800.0,269.5294,269.5932,269.4746,269.5385,230800.0
2019-07-02 12:00:00,295.43,295.49,295.23,295.25,378795.0,269.5294,269.5841,269.3469,269.3651,378795.0
2019-07-02 12:05:00,295.25,295.48,295.24,295.45,302859.0,269.3651,269.575,269.356,269.5476,302859.0
2019-07-02 12:10:00,295.46,295.5,295.35,295.39,405427.0,269.5567,269.5932,269.4564,269.4929,405427.0
2019-07-02 12:15:00,295.38,295.53,295.34,295.48,370364.0,269.4837,269.6206,269.4473,269.575,370364.0
2019-07-02 12:20:00,295.49,295.53,295.38,295.46,290936.0,269.5841,269.6206,269.4837,269.5567,290936.0
2019-07-02 12:25:00,295.45,295.45,294.9,294.99,934379.0,269.5476,269.5476,269.0458,269.1279,934379.0
2019-07-02 12:30:00,294.99,295.1,294.68,294.78,676948.0,269.1279,269.2283,268.8451,268.9364,676948.0
2019-07-02 12:35:00,294.78,295.04,294.75,294.96,588081.0,268.9364,269.1736,268.909,269.1006,588081.0
2019-07-02 12:40:00,294.96,294.96,294.8,294.85,602384.0,269.1006,269.1006,268.9546,269.0002,602384.0
2019-07-02 12:45:00,294.85,295.04,294.85,295.02,436104.0,269.0002,269.1736,269.0002,269.1553,436104.0
2019-07-02 12:50:00,295.02,295.06,294.96,295.01,302730.0,269.1553,269.1918,269.1006,269.1462,302730.0
2019-07-02 12:55:00,295.02,295.14,294.95,295.09,273760.0,269.1553,269.2648,269.0914,269.2192,273760.0
2019-07-02 13:00:00,295.08,295.12,294.9,295.09,319131.0,269.2101,269.2465,269.0458,269.2192,319131.0
2019-07-02 13:05:00,295.09,295.26,295.07,295.22,324279.0,269.2192,269.3743,269.2009,269.3378,324279.0
2019-07-02 13:10:00,295.22,295.29,295.15,295.21,219600.0,269.3378,269.4016,269.2739,269.3287,219600.0
2019-07-02 13:15:00,295.21,295.35,295.1,295.33,250169.0,269.3287,269.4564,269.2283,269.4381,250169.0
2019-07-02 13:20:00,295.33,295.43,295.21,295.41,315124.0,269.4381,269.5294,269.3287,269.5111,315124.0
2019-07-02 13:25:00,295.41,295.45,295.35,295.44,332231.0,269.5111,269.5476,269.4564,269.5385,332231.0
2019-07-02 13:30:00,295.44,295.56,295.33,295.53,612041.0,269.5385,269.648,269.4381,269.6206,612041.0
2019-07-02 13:35:00,295.53,295.6,295.5,295.55,329327.0,269.6206,269.6845,269.5932,269.6388,329327.0
2019-07-02 13:40:00,295.55,295.56,295.45,295.5,251923.0,269.6388,269.648,269.5476,269.5932,251923.0
2019-07-02 13:45:00,295.5,295.61,295.47,295.59,186324.0,269.5932,269.6936,269.5659,269.6753,186324.0
2019-07-02 13:50:00,295.6,295.67,295.53,295.55,387109.0,269.6845,269.7483,269.6206,269.6388,387109.0
2019-07-02 13:55:00,295.56,295.61,295.5,295.57,288106.0,269.648,269.6936,269.5932,269.6571,288106.0
2019-07-02 14:00:00,295.57,295.64,295.52,295.63,295283.0,269.6571,269.721,269.6115,269.7118,295283.0
2019-07-02 14:05:00,295.63,295.73,295.58,295.72,360249.0,269.7118,269.8031,269.6662,269.7939,360249.0
2019-07-02 14:10:00,295.71,295.76,295.68,295.73,282352.0,269.7848,269.8304,269.7574,269.8031,282352.0
2019-07-02 14:15:00,295.74,295.79,295.63,295.64,533667.0,269.8122,269.8578,269.7118,269.721,533667.0
2019-07-02 14:20:00,295.65,295.69,295.63,295.68,314599.0,269.7301,269.7666,269.7118,269.7574,314599.0
2019-07-02 14:25:00,295.68,295.76,295.67,295.7,333083.0,269.7574,269.8304,269.7483,269.7757,333083.0
2019-07-02 14:30:00,295.7,295.88,295.7,295.8,346840.0,269.7757,269.9399,269.7757,269.8669,346840.0
2019-07-02 14:35:00,295.8,295.81,295.65,295.67,269099.0,269.8669,269.8761,269.7301,269.7483,269099.0
2019-07-02 14:40:00,295.66,295.79,295.66,295.77,250853.0,269.7392,269.8578,269.7392,269.8396,250853.0
2019-07-02 14:45:00,295.76,295.78,295.66,295.66,335479.0,269.8304,269.8487,269.7392,269.7392,335479.0
2019-07-02 14:50:00,295.68,295.69,295.47,295.48,378187.0,269.7574,269.7666,269.5659,269.575,378187.0
2019-07-02 14:55:00,295.47,295.63,295.44,295.52,404672.0,269.5659,269.7118,269.5385,269.6115,404672.0
2019-07-02 15:00:00,295.52,295.82,295.5,295.74,1070189.0,269.6115,269.8852,269.5932,269.8122,1070189.0
2019-07-02 15:05:00,295.75,295.9,295.72,295.86,614070.0,269.8213,269.9582,269.7939,269.9217,614070.0
2019-07-02 15:10:00,295.87,295.97,295.45,295.62,1232363.0,269.9308,270.022,269.5476,269.7027,1232363.0
2019-07-02 15:15:00,295.61,295.8,295.6,295.71,538188.0,269.6936,269.8669,269.6845,269.7848,538188.0
2019-07-02 15:20:00,295.71,295.8,295.67,295.79,464890.0,269.7848,269.8669,269.7483,269.8578,464890.0
2019-07-02 15:25:00,295.79,295.88,295.74,295.74,412021.0,269.8578,269.9399,269.8122,269.8122,412021.0
2019-07-02 15:30:00,295.74,296.0,295.73,295.95,737227.0,269.8122,270.0494,269.8031,270.0038,737227.0
2019-07-02 15:35:00,295.95,296.06,295.95,296.03,834282.0,270.0038,270.1041,270.0038,270.0768,834282.0
2019-07-02 15:40:00,296.03,296.05,295.87,295.88,789314.0,270.0768,270.095,269.9308,269.9399,789314.0
2019-07-02 15:45:00,295.89,296.04,295.81,295.84,1050099.0,269.949,270.0859,269.8761,269.9034,1050099.0
2019-07-02 15:50:00,295.84,296.14,295.82,296.11,1333959.0,269.9034,270.1771,269.8852,270.1497,1333959.0
2019-07-02 15:55:00,296.11,296.49,296.09,296.46,2975782.0,270.1497,270.4964,270.1315,270.4691,2975782.0
2019-07-03 09:30:00,297.18,297.29,297.02,297.06,1061671.0,271.1259,271.2263,270.98,271.0165,1061671.0
2019-07-03 09:35:00,297.06,297.38,297.02,297.21,704659.0,271.0165,271.3084,270.98,271.1533,704659.0
2019-07-03 09:40:00,297.23,297.35,297.14,297.27,577773.0,271.1716,271.281,271.0894,271.2081,577773.0
2019-07-03 09:45:00,297.27,297.44,297.21,297.27,416008.0,271.2081,271.3631,271.1533,271.2081,416008.0
2019-07-03 09:50:00,297.27,297.3,297.13,297.28,575239.0,271.2081,271.2354,271.0803,271.2172,575239.0
2019-07-03 09:55:00,297.29,297.39,297.22,297.35,458800.0,271.2263,271.3175,271.1624,271.281,458800.0
2019-07-03 10:00:00,297.32,297.38,297.25,297.33,389689.0,271.2537,271.3084,271.1898,271.2628,389689.0
2019-07-03 10:05:00,297.32,297.4,297.25,297.39,335294.0,271.2537,271.3267,271.1898,271.3175,335294.0
2019-07-03 10:10:00,297.39,297.42,297.2,297.31,386701.0,271.3175,271.3449,271.1442,271.2445,386701.0
2019-07-03 10:15:00,297.31,297.53,297.3,297.51,369558.0,271.2445,271.4453,271.2354,271.427,369558.0
2019-07-03 10:20:00,297.51,297.59,297.44,297.55,472717.0,271.427,271.5,271.3631,271.4635,472717.0
2019-07-03 10:25:00,297.55,297.68,297.47,297.66,334861.0,271.4635,271.5821,271.3905,271.5639,334861.0
2019-07-03 10:30:00,297.66,297.79,297.6,297.68,874864.0,271.5639,271.6825,271.5091,271.5821,874864.0
2019-07-03 10:35:00,297.68,297.89,297.68,297.88,578536.0,271.5821,271.7737,271.5821,271.7646,578536.0
2019-07-03 10:40:00,297.88,298.01,297.85,297.96,758237.0,271.7646,271.8832,271.7372,271.8376,758237.0
2019-07-03 10:45:00,297.97,298.01,297.82,297.85,806564.0,271.8467,271.8832,271.7098,271.7372,806564.0
2019-07-03 10:50:00,297.84,297.93,297.82,297.92,336227.0,271.7281,271.8102,271.7098,271.8011,336227.0
2019-07-03 10:55:00,297.91,297.96,297.81,297.91,417228.0,271.7919,271.8376,271.7007,271.7919,417228.0
2019-07-03 11:00:00,297.91,298.05,297.88,297.96,581019.0,271.7919,271.9197,271.7646,271.8376,581019.0
2019-07-03 11:05:00,297.96,297.97,297.78,297.81,431359.0,271.8376,271.8467,271.6733,271.7007,431359.0
2019-07-03 11:10:00,297.82,297.86,297.73,297.76,329990.0,271.7098,271.7463,271.6277,271.6551,329990.0
2019-07-03 11:15:00,297.77,297.83,297.7,297.72,374024.0,271.6642,271.719,271.6004,271.6186,374024.0
2019-07-03 11:20:00,297.72,297.76,297.65,297.73,374911.0,271.6186,271.6551,271.5547,271.6277,374911.0
2019-07-03 11:25:00,297.73,297.85,297.68,297.82,270288.0,271.6277,271.7372,271.5821,271.7098,270288.0
2019-07-03 11:30:00,297.82,298.15,297.79,298.11,905791.0,271.7098,272.0109,271.6825,271.9744,905791.0
2019-07-03 11:35:00,298.1,298.2,298.05,298.19,664010.0,271.9653,272.0565,271.9197,272.0474,664010.0
2019-07-03 11:40:00,298.19,298.24,298.17,298.22,341211.0,272.0474,272.093,272.0291,272.0748,341211.0
2019-07-03 11:45:00,298.21,298.28,298.15,298.23,459030.0,272.0656,272.1295,272.0109,272.0839,459030.0
2019-07-03 11:50:00,298.23,298.28,298.14,298.27,392514.0,272.0839,272.1295,272.0018,272.1204,392514.0
2019-07-03 11:55:00,298.26,298.35,298.22,298.34,467603.0,272.1113,272.1934,272.0748,272.1842,467603.0
2019-07-03 12:00:00,298.33,298.35,298.29,298.31,381015.0,272.1751,272.1934,272.1386,272.1569,381015.0
2019-07-03 12:05:00,298.31,298.34,298.26,298.27,270544.0,272.1569,272.1842,272.1113,272.1204,270544.0
2019-07-03 12:10:00,298.26,298.39,298.26,298.36,436050.0,272.1113,272.2299,272.1113,272.2025,436050.0
2019-07-03 12:15:00,298.37,298.5,298.35,298.46,699201.0,272.2116,272.3302,272.1934,272.2937,699201.0
2019-07-03 12:20:00,298.45,298.46,298.37,298.44,392600.0,272.2846,272.2937,272.2116,272.2755,392600.0
2019-07-03 12:25:00,298.44,298.52,298.42,298.44,516292.0,272.2755,272.3485,272.2572,272.2755,516292.0
2019-07-03 12:30:00,298.44,298.53,298.42,298.46,756050.0,272.2755,272.3576,272.2572,272.2937,756050.0
2019-07-03 12:35:00,298.46,298.52,298.43,298.5,474560.0,272.2937,272.3485,272.2664,272.3302,474560.0
2019-07-03 12:40:00,298.5,298.55,298.37,298.38,558822.0,272.3302,272.3758,272.2116,272.2207,558822.0
2019-07-03 12:45:00,298.38,298.47,298.3,298.44,1096217.0,272.2207,272.3028,272.1477,272.2755,1096217.0
2019-07-03 12:50:00,298.44,298.6,298.4,298.44,2223336.0,272.2755,272.4214,272.239,272.2755,2223336.0
2019-07-03 12:55:00,298.43,298.82,298.43,298.76,3152882.0,272.2664,272.6222,272.2664,272.5674,3152882.0
2019-07-05 09:30:00,297.45,297.63,297.18,297.26,1652797.0,271.3723,271.5365,271.1259,271.1989,1652797.0
2019-07-05 09:35:00,297.27,297.31,297.08,297.17,1025381.0,271.2081,271.2445,271.0347,271.1168,1025381.0
2019-07-05 09:40:00,297.18,297.19,296.93,296.94,669623.0,271.1259,271.1351,270.8979,270.907,669623.0
2019-07-05 09:45:00,296.94,297.26,296.82,297.22,845776.0,270.907,271.1989,270.7975,271.1624,845776.0
2019-07-05 09:50:00,297.22,297.26,297.04,297.04,425390.0,271.1624,271.1989,270.9982,270.9982,425390.0
2019-07-05 09:55:00,297.05,297.07,296.66,296.69,662400.0,271.0073,271.0256,270.6515,270.6789,662400.0
2019-07-05 10:00:00,296.7,296.8,296.57,296.8,574846.0,270.688,270.7793,270.5694,270.7793,574846.0
2019-07-05 10:05:00,296.79,297.09,296.74,297.03,418636.0,270.7701,271.0438,270.7245,270.9891,418636.0
2019-07-05 10:10:00,297.03,297.03,296.79,296.87,312566.0,270.9891,270.9891,270.7701,270.8431,312566.0
2019-07-05 10:15:00,296.84,296.86,296.58,296.82,599760.0,270.8157,270.834,270.5785,270.7975,599760.0
2019-07-05 10:20:00,296.82,296.83,296.52,296.59,1262105.0,270.7975,270.8066,270.5238,270.5877,1262105.0
2019-07-05 10:25:00,296.57,296.73,296.46,296.48,1001926.0,270.5694,270.7154,270.4691,270.4873,1001926.0
2019-07-05 10:30:00,296.48,296.53,296.37,296.37,496926.0,270.4873,270.5329,270.387,270.387,496926.0
2019-07-05 10:35:00,296.37,296.39,296.23,296.26,604478.0,270.387,270.4052,270.2592,270.2866,604478.0
2019-07-05 10:40:00,296.27,296.3,296.08,296.09,558873.0,270.2957,270.3231,270.1224,270.1315,558873.0
2019-07-05 10:45:00,296.09,296.4,296.01,296.33,652779.0,270.1315,270.4143,270.0585,270.3505,652779.0
2019-07-05 10:50:00,296.34,296.6,296.33,296.56,799864.0,270.3596,270.5968,270.3505,270.5603,799864.0
2019-07-05 10:55:00,296.55,296.64,296.26,296.58,806792.0,270.5512,270.6333,270.2866,270.5785,806792.0
2019-07-05 11:00:00,296.6,296.68,296.39,296.56,530582.0,270.5968,270.6698,270.4052,270.5603,530582.0
2019-07-05 11:05:00,296.55,296.76,296.46,296.72,637518.0,270.5512,270.7428,270.4691,270.7063,637518.0
2019-07-05 11:10:00,296.72,296.94,296.69,296.9,425309.0,270.7063,270.907,270.6789,270.8705,425309.0
2019-07-05 11:15:00,296.9,297.0,296.85,296.98,425847.0,270.8705,270.9617,270.8249,270.9435,425847.0
2019-07-05 11:20:00,296.98,297.02,296.83,296.84,311786.0,270.9435,270.98,270.8066,270.8157,311786.0
2019-07-05 11:25:00,296.84,297.07,296.84,297.03,282942.0,270.8157,271.0256,270.8157,270.9891,282942.0
2019-07-05 11:30:00,297.01,297.12,296.96,297.09,330626.0,270.9708,271.0712,270.9252,271.0438,330626.0
2019-07-05 11:35:00,297.09,297.13,296.98,297.13,266131.0,271.0438,271.0803,270.9435,271.0803,266131.0
2019-07-05 11:40:00,297.13,297.14,296.87,296.87,203171.0,271.0803,271.0894,270.8431,270.8431,203171.0
2019-07-05 11:45:00,296.88,296.89,296.62,296.88,496210.0,270.8522,270.8614,270.615,270.8522,496210.0
2019-07-05 11:50:00,296.88,297.02,296.82,296.94,124939.0,270.8522,270.98,270.7975,270.907,124939.0
2019-07-05 11:55:00,296.94,297.16,296.89,297.16,223813.0,270.907,271.1077,270.8614,271.1077,223813.0
2019-07-05 12:00:00,297.15,297.25,297.02,297.04,259220.0,271.0986,271.1898,270.98,270.9982,259220.0
2019-07-05 12:05:00,297.03,297.16,296.89,297.14,250518.0,270.9891,271.1077,270.8614,271.0894,250518.0
2019-07-05 12:10:00,297.14,297.3,297.09,297.25,224714.0,271.0894,271.2354,271.0438,271.1898,224714.0
2019-07-05 12:15:00,297.26,297.5,297.26,297.49,374250.0,271.1989,271.4179,271.1989,271.4088,374250.0
2019-07-05 12:20:00,297.49,297.56,297.34,297.55,308708.0,271.4088,271.4726,271.2719,271.4635,308708.0
2019-07-05 12:25:00,297.55,297.58,297.42,297.48,267039.0,271.4635,271.4909,271.3449,271.3996,267039.0
2019-07-05 12:30:00,297.48,297.56,297.46,297.55,202263.0,271.3996,271.4726,271.3814,271.4635,202263.0
2019-07-05 12:35:00,297.55,297.79,297.54,297.78,580390.0,271.4635,271.6825,271.4544,271.6733,580390.0
2019-07-05 12:40:00,297.78,297.78,297.73,297.73,301625.0,271.6733,271.6733,271.6277,271.6277,301625.0
2019-07-05 12:45:00,297.74,297.78,297.68,297.72,177460.0,271.6368,271.6733,271.5821,271.6186,177460.0
2019-07-05 12:50:00,297.71,297.83,297.7,297.82,223054.0,271.6095,271.719,271.6004,271.7098,223054.0
2019-07-05 12:55:00,297.81,297.83,297.67,297.69,339405.0,271.7007,271.719,271.573,271.5912,339405.0
2019-07-05 13:00:00,297.69,297.75,297.49,297.62,390101.0,271.5912,271.646,271.4088,271.5274,390101.0
2019-07-05 13:05:00,297.62,297.77,297.62,297.69,131192.0,271.5274,271.6642,271.5274,271.5912,131192.0
2019-07-05 13:10:00,297.69,297.77,297.67,297.69,291312.0,271.5912,271.6642,271.573,271.5912,291312.0
2019-07-05 13:15:00,297.7,297.79,297.68,297.78,279847.0,271.6004,271.6825,271.5821,271.6733,279847.0
2019-07-05 13:20:00,297.78,297.96,297.73,297.95,298355.0,271.6733,271.8376,271.6277,271.8284,298355.0
2019-07-05 13:25:00,297.94,297.97,297.93,297.97,195838.0,271.8193,271.8467,271.8102,271.8467,195838.0
2019-07-05 13:30:00,297.97,298.07,297.91,297.96,374268.0,271.8467,271.9379,271.7919,271.8376,374268.0
2019-07-05 13:35:00,297.98,298.11,297.93,298.07,300048.0,271.8558,271.9744,271.8102,271.9379,300048.0
2019-07-05 13:40:00,298.07,298.19,298.02,298.18,374433.0,271.9379,272.0474,271.8923,272.0383,374433.0
2019-07-05 13:45:00,298.17,298.18,298.07,298.13,244885.0,272.0291,272.0383,271.9379,271.9927,244885.0
2019-07-05 13:50:00,298.13,298.15,297.98,298.0,279631.0,271.9927,272.0109,271.8558,271.8741,279631.0
2019-07-05 13:55:00,298.0,298.05,297.95,298.03,122018.0,271.8741,271.9197,271.8284,271.9014,122018.0
2019-07-05 14:00:00,298.03,298.18,298.02,298.15,151601.0,271.9014,272.0383,271.8923,272.0109,151601.0
2019-07-05 14:05:00,298.15,298.17,297.96,297.99,277034.0,272.0109,272.0291,271.8376,271.8649,277034.0
2019-07-05 14:10:00,297.98,298.08,297.91,297.95,219618.0,271.8558,271.947,271.7919,271.8284,219618.0
2019-07-05 14:15:00,297.94,298.05,297.9,298.02,163343.0,271.8193,271.9197,271.7828,271.8923,163343.0
2019-07-05 14:20:00,298.02,298.1,298.01,298.06,130013.0,271.8923,271.9653,271.8832,271.9288,130013.0
2019-07-05 14:25:00,298.07,298.08,298.04,298.06,102806.0,271.9379,271.947,271.9105,271.9288,102806.0
2019-07-05 14:30:00,298.06,298.33,298.05,298.26,292166.0,271.9288,272.1751,271.9197,272.1113,292166.0
2019-07-05 14:35:00,298.26,298.52,298.23,298.42,358414.0,272.1113,272.3485,272.0839,272.2572,358414.0
2019-07-05 14:40:00,298.43,298.45,298.34,298.44,159285.0,272.2664,272.2846,272.1842,272.2755,159285.0
2019-07-05 14:45:00,298.43,298.54,298.39,298.53,202984.0,272.2664,272.3667,272.2299,272.3576,202984.0
2019-07-05 14:50:00,298.53,298.59,298.47,298.56,227298.0,272.3576,272.4123,272.3028,272.385,227298.0
2019-07-05 14:55:00,298.56,298.64,298.51,298.63,162348.0,272.385,272.4579,272.3393,272.4488,162348.0
2019-07-05 15:00:00,298.62,298.64,298.37,298.39,311552.0,272.4397,272.4579,272.2116,272.2299,311552.0
2019-07-05 15:05:00,298.39,298.43,298.33,298.42,234483.0,272.2299,272.2664,272.1751,272.2572,234483.0
2019-07-05 15:10:00,298.43,298.45,298.06,298.25,548343.0,272.2664,272.2846,271.9288,272.1021,548343.0
2019-07-05 15:15:00,298.25,298.32,298.09,298.16,313692.0,272.1021,272.166,271.9562,272.02,313692.0
2019-07-05 15:20:00,298.17,298.39,298.14,298.37,351898.0,272.0291,272.2299,272.0018,272.2116,351898.0
2019-07-05 15:25:00,298.37,298.38,298.18,298.35,338711.0,272.2116,272.2207,272.0383,272.1934,338711.0
2019-07-05 15:30:00,298.35,298.46,298.15,298.21,438136.0,272.1934,272.2937,272.0109,272.0656,438136.0
2019-07-05 15:35:00,298.21,298.31,298.1,298.11,317920.0,272.0656,272.1569,271.9653,271.9744,317920.0
2019-07-05 15:40:00,298.11,298.16,298.04,298.05,306753.0,271.9744,272.02,271.9105,271.9197,306753.0
2019-07-05 15:45:00,298.05,298.18,298.03,298.08,453424.0,271.9197,272.0383,271.9014,271.947,453424.0
2019-07-05 15:50:00,298.08,298.08,297.86,297.93,1479804.0,271.947,271.947,271.7463,271.8102,1479804.0
2019-07-05 15:55:00,297.89,298.38,297.7,298.36,3728530.0,271.7737,272.2207,271.6004,272.2025,3728530.0
2019-07-08 09:30:00,297.01,297.03,296.51,296.76,1535183.0,270.9708,270.9891,270.5147,270.7428,1535183.0
2019-07-08 09:35:00,296.78,296.84,296.52,296.55,712474.0,270.761,270.8157,270.5238,270.5512,712474.0
2019-07-08 09:40:00,296.55,296.66,296.45,296.65,533095.0,270.5512,270.6515,270.4599,270.6424,533095.0
2019-07-08 09:45:00,296.65,296.75,296.46,296.56,623996.0,270.6424,270.7336,270.4691,270.5603,623996.0
2019-07-08 09:50:00,296.57,296.7,296.51,296.64,542941.0,270.5694,270.688,270.5147,270.6333,542941.0
2019-07-08 09:55:00,296.63,296.67,296.56,296.57,349487.0,270.6242,270.6607,270.5603,270.5694,349487.0
2019-07-08 10:00:00,296.57,296.85,296.56,296.84,601550.0,270.5694,270.8249,270.5603,270.8157,601550.0
2019-07-08 10:05:00,296.84,297.03,296.83,297.03,650227.0,270.8157,270.9891,270.8066,270.9891,650227.0
2019-07-08 10:10:00,297.03,297.23,296.95,297.21,584676.0,270.9891,271.1716,270.9161,271.1533,584676.0
2019-07-08 10:15:00,297.21,297.35,297.17,297.22,420360.0,271.1533,271.281,271.1168,271.1624,420360.0
2019-07-08 10:20:00,297.22,297.22,297.09,297.09,267888.0,271.1624,271.1624,271.0438,271.0438,267888.0
2019-07-08 10:25:00,297.1,297.13,296.81,296.82,322989.0,271.053,271.0803,270.7884,270.7975,322989.0
2019-07-08 10:30:00,296.82,296.83,296.53,296.63,526714.0,270.7975,270.8066,270.5329,270.6242,526714.0
2019-07-08 10:35:00,296.62,296.75,296.58,296.75,414805.0,270.615,270.7336,270.5785,270.7336,414805.0
2019-07-08 10:40:00,296.76,296.89,296.69,296.89,391485.0,270.7428,270.8614,270.6789,270.8614,391485.0
2019-07-08 10:45:00,296.89,296.99,296.7,296.74,265783.0,270.8614,270.9526,270.688,270.7245,265783.0
2019-07-08 10:50:00,296.74,296.81,296.54,296.59,331932.0,270.7245,270.7884,270.5421,270.5877,331932.0
2019-07-08 10:55:00,296.59,296.74,296.5,296.71,353183.0,270.5877,270.7245,270.5056,270.6971,353183.0
2019-07-08 11:00:00,296.72,296.93,296.69,296.86,254715.0,270.7063,270.8979,270.6789,270.834,254715.0
2019-07-08 11:05:00,296.87,296.92,296.77,296.83,187555.0,270.8431,270.8887,270.7519,270.8066,187555.0
2019-07-08 11:10:00,296.81,297.03,296.74,296.99,277591.0,270.7884,270.9891,270.7245,270.9526,277591.0
2019-07-08 11:15:00,296.99,297.01,296.89,296.98,182315.0,270.9526,270.9708,270.8614,270.9435,182315.0
2019-07-08 11:20:00,296.98,297.07,296.82,296.83,229079.0,270.9435,271.0256,270.7975,270.8066,229079.0
2019-07-08 11:25:00,296.82,296.83,296.71,296.79,251347.0,270.7975,270.8066,270.6971,270.7701,251347.0
2019-07-08 11:30:00,296.79,296.83,296.64,296.69,290093.0,270.7701,270.8066,270.6333,270.6789,290093.0
2019-07-08 11:35:00,296.69,296.79,296.61,296.64,307322.0,270.6789,270.7701,270.6059,270.6333,307322.0
2019-07-08 11:40:00,296.63,296.68,296.59,296.63,178712.0,270.6242,270.6698,270.5877,270.6242,178712.0
2019-07-08 11:45:00,296.64,296.7,296.53,296.7,333831.0,270.6333,270.688,270.5329,270.688,333831.0
2019-07-08 11:50:00,296.69,296.84,296.66,296.68,273269.0,270.6789,270.8157,270.6515,270.6698,273269.0
2019-07-08 11:55:00,296.68,296.71,296.65,296.68,123802.0,270.6698,270.6971,270.6424,270.6698,123802.0
2019-07-08 12:00:00,296.68,296.7,296.42,296.46,359380.0,270.6698,270.688,270.4326,270.4691,359380.0
2019-07-08 12:05:00,296.46,296.56,296.42,296.55,284318.0,270.4691,270.5603,270.4326,270.5512,284318.0
2019-07-08 12:10:00,296.56,296.58,296.49,296.51,206687.0,270.5603,270.5785,270.4964,270.5147,206687.0
2019-07-08 12:15:00,296.51,296.58,296.51,296.56,185840.0,270.5147,270.5785,270.5147,270.5603,185840.0
2019-07-08 12:20:00,296.56,296.62,296.43,296.44,175305.0,270.5603,270.615,270.4417,270.4508,175305.0
2019-07-08 12:25:00,296.44,296.48,296.34,296.39,334229.0,270.4508,270.4873,270.3596,270.4052,334229.0
2019-07-08 12:30:00,296.39,296.64,296.39,296.62,414963.0,270.4052,270.6333,270.4052,270.615,414963.0
2019-07-08 12:35:00,296.61,296.65,296.5,296.52,318061.0,270.6059,270.6424,270.5056,270.5238,318061.0
2019-07-08 12:40:00,296.52,296.53,296.39,296.45,215978.0,270.5238,270.5329,270.4052,270.4599,215978.0
2019-07-08 12:45:00,296.46,296.56,296.42,296.55,103641.0,270.4691,270.5603,270.4326,270.5512,103641.0
2019-07-08 12:50:00,296.54,296.64,296.44,296.5,243346.0,270.5421,270.6333,270.4508,270.5056,243346.0
2019-07-08 12:55:00,296.5,296.6,296.45,296.6,246767.0,270.5056,270.5968,270.4599,270.5968,246767.0
2019-07-08 13:00:00,296.59,296.75,296.58,296.71,246210.0,270.5877,270.7336,270.5785,270.6971,246210.0
2019-07-08 13:05:00,296.71,296.73,296.63,296.67,153470.0,270.6971,270.7154,270.6242,270.6607,153470.0
2019-07-08 13:10:00,296.67,296.7,296.61,296.65,148455.0,270.6607,270.688,270.6059,270.6424,148455.0
2019-07-08 13:15:00,296.66,296.74,296.65,296.68,290547.0,270.6515,270.7245,270.6424,270.6698,290547.0
2019-07-08 13:20:00,296.68,296.72,296.62,296.63,169051.0,270.6698,270.7063,270.615,270.6242,169051.0
2019-07-08 13:25:00,296.63,296.65,296.58,296.62,108614.0,270.6242,270.6424,270.5785,270.615,108614.0
2019-07-08 13:30:00,296.62,296.68,296.61,296.67,152382.0,270.615,270.6698,270.6059,270.6607,152382.0
2019-07-08 13:35:00,296.67,296.82,296.67,296.68,271564.0,270.6607,270.7975,270.6607,270.6698,271564.0
2019-07-08 13:40:00,296.68,296.72,296.46,296.58,301648.0,270.6698,270.7063,270.4691,270.5785,301648.0
2019-07-08 13:45:00,296.57,296.59,296.46,296.57,192215.0,270.5694,270.5877,270.4691,270.5694,192215.0
2019-07-08 13:50:00,296.57,296.67,296.55,296.62,204279.0,270.5694,270.6607,270.5512,270.615,204279.0
2019-07-08 13:55:00,296.61,296.66,296.59,296.62,171975.0,270.6059,270.6515,270.5877,270.615,171975.0
2019-07-08 14:00:00,296.62,296.62,296.45,296.48,235286.0,270.615,270.615,270.4599,270.4873,235286.0
2019-07-08 14:05:00,296.47,296.61,296.45,296.61,232884.0,270.4782,270.6059,270.4599,270.6059,232884.0
2019-07-08 14:10:00,296.61,296.62,296.46,296.49,149252.0,270.6059,270.615,270.4691,270.4964,149252.0
2019-07-08 14:15:00,296.49,296.51,296.42,296.49,211272.0,270.4964,270.5147,270.4326,270.4964,211272.0
2019-07-08 14:20:00,296.49,296.54,296.34,296.36,230390.0,270.4964,270.5421,270.3596,270.3778,230390.0
2019-07-08 14:25:00,296.37,296.5,296.22,296.5,649497.0,270.387,270.5056,270.2501,270.5056,649497.0
2019-07-08 14:30:00,296.5,296.63,296.47,296.61,333699.0,270.5056,270.6242,270.4782,270.6059,333699.0
2019-07-08 14:35:00,296.62,296.62,296.5,296.56,158692.0,270.615,270.615,270.5056,270.5603,158692.0
2019-07-08 14:40:00,296.57,296.64,296.54,296.6,254907.0,270.5694,270.6333,270.5421,270.5968,254907.0
2019-07-08 14:45:00,296.61,296.78,296.57,296.75,523109.0,270.6059,270.761,270.5694,270.7336,523109.0
2019-07-08 14:50:00,296.75,296.77,296.5,296.53,349979.0,270.7336,270.7519,270.5056,270.5329,349979.0
2019-07-08 14:55:00,296.53,296.63,296.53,296.57,172060.0,270.5329,270.6242,270.5329,270.5694,172060.0
2019-07-08 15:00:00,296.57,296.65,296.48,296.51,232272.0,270.5694,270.6424,270.4873,270.5147,232272.0
2019-07-08 15:05:00,296.5,296.68,296.48,296.65,332906.0,270.5056,270.6698,270.4873,270.6424,332906.0
2019-07-08 15:10:00,296.64,296.84,296.58,296.84,390728.0,270.6333,270.8157,270.5785,270.8157,390728.0
2019-07-08 15:15:00,296.84,296.98,296.72,296.75,594771.0,270.8157,270.9435,270.7063,270.7336,594771.0
2019-07-08 15:20:00,296.76,296.78,296.66,296.72,326962.0,270.7428,270.761,270.6515,270.7063,326962.0
2019-07-08 15:25:00,296.71,296.89,296.66,296.82,340745.0,270.6971,270.8614,270.6515,270.7975,340745.0
2019-07-08 15:30:00,296.83,297.02,296.77,296.91,838119.0,270.8066,270.98,270.7519,270.8796,838119.0
2019-07-08 15:35:00,296.91,297.08,296.89,297.07,680916.0,270.8796,271.0347,270.8614,271.0256,680916.0
2019-07-08 15:40:00,297.07,297.1,296.92,296.94,465780.0,271.0256,271.053,270.8887,270.907,465780.0
2019-07-08 15:45:00,296.95,297.02,296.91,297.01,868172.0,270.9161,270.98,270.8796,270.9708,868172.0
2019-07-08 15:50:00,297.01,297.04,296.84,296.87,1138302.0,270.9708,270.9982,270.8157,270.8431,1138302.0
2019-07-08 15:55:00,296.88,296.89,296.75,296.86,2659196.0,270.8522,270.8614,270.7336,270.834,2659196.0
2019-07-09 09:30:00,295.54,296.06,295.48,295.93,1045816.0,269.6297,270.1041,269.575,269.9855,1045816.0
2019-07-09 09:35:00,295.94,296.22,295.87,295.94,852944.0,269.9947,270.2501,269.9308,269.9947,852944.0
2019-07-09 09:40:00,295.94,296.08,295.79,295.97,578601.0,269.9947,270.1224,269.8578,270.022,578601.0
2019-07-09 09:45:00,295.98,296.18,295.88,296.08,405040.0,270.0311,270.2136,269.9399,270.1224,405040.0
2019-07-09 09:50:00,296.08,296.13,295.88,295.95,270806.0,270.1224,270.168,269.9399,270.0038,270806.0
2019-07-09 09:55:00,295.95,296.12,295.92,296.07,337948.0,270.0038,270.1589,269.9764,270.1133,337948.0
2019-07-09 10:00:00,296.08,296.28,296.07,296.22,361437.0,270.1224,270.3048,270.1133,270.2501,361437.0
2019-07-09 10:05:00,296.21,296.41,296.21,296.33,288502.0,270.241,270.4234,270.241,270.3505,288502.0
2019-07-09 10:10:00,296.34,296.37,296.21,296.21,495086.0,270.3596,270.387,270.241,270.241,495086.0
2019-07-09 10:15:00,296.21,296.35,296.17,296.32,336462.0,270.241,270.3687,270.2045,270.3413,336462.0
2019-07-09 10:20:00,296.31,296.37,296.15,296.22,469134.0,270.3322,270.387,270.1862,270.2501,469134.0
2019-07-09 10:25:00,296.23,296.38,296.22,296.35,319132.0,270.2592,270.3961,270.2501,270.3687,319132.0
2019-07-09 10:30:00,296.34,296.53,296.31,296.48,463308.0,270.3596,270.5329,270.3322,270.4873,463308.0
2019-07-09 10:35:00,296.49,296.63,296.47,296.63,451272.0,270.4964,270.6242,270.4782,270.6242,451272.0
2019-07-09 10:40:00,296.63,296.68,296.52,296.62,294702.0,270.6242,270.6698,270.5238,270.615,294702.0
2019-07-09 10:45:00,296.62,296.71,296.58,296.7,279660.0,270.615,270.6971,270.5785,270.688,279660.0
2019-07-09 10:50:00,296.7,296.73,296.57,296.69,342738.0,270.688,270.7154,270.5694,270.6789,342738.0
2019-07-09 10:55:00,296.69,296.69,296.46,296.48,280577.0,270.6789,270.6789,270.4691,270.4873,280577.0
2019-07-09 11:00:00,296.47,296.73,296.41,296.7,439392.0,270.4782,270.7154,270.4234,270.688,439392.0
2019-07-09 11:05:00,296.7,296.84,296.65,296.73,539265.0,270.688,270.8157,270.6424,270.7154,539265.0
2019-07-09 11:10:00,296.73,296.8,296.64,296.75,249504.0,270.7154,270.7793,270.6333,270.7336,249504.0
2019-07-09 11:15:00,296.75,296.84,296.7,296.83,296304.0,270.7336,270.8157,270.688,270.8066,296304.0
2019-07-09 11:20:00,296.83,296.86,296.79,296.82,240944.0,270.8066,270.834,270.7701,270.7975,240944.0
2019-07-09 11:25:00,296.82,296.85,296.6,296.6,266037.0,270.7975,270.8249,270.5968,270.5968,266037.0
2019-07-09 11:30:00,296.6,296.77,296.6,296.65,184599.0,270.5968,270.7519,270.5968,270.6424,184599.0
2019-07-09 11:35:00,296.65,296.65,296.51,296.62,301170.0,270.6424,270.6424,270.5147,270.615,301170.0
2019-07-09 11:40:00,296.62,296.62,296.5,296.52,170933.0,270.615,270.615,270.5056,270.5238,170933.0
2019-07-09 11:45:00,296.53,296.57,296.5,296.55,232503.0,270.5329,270.5694,270.5056,270.5512,232503.0
2019-07-09 11:50:00,296.55,296.62,296.48,296.62,215455.0,270.5512,270.615,270.4873,270.615,215455.0
2019-07-09 11:55:00,296.61,296.7,296.56,296.64,111672.0,270.6059,270.688,270.5603,270.6333,111672.0
2019-07-09 12:00:00,296.65,296.78,296.62,296.74,329834.0,270.6424,270.761,270.615,270.7245,329834.0
2019-07-09 12:05:00,296.73,296.81,296.63,296.65,250528.0,270.7154,270.7884,270.6242,270.6424,250528.0
2019-07-09 12:10:00,296.64,296.79,296.64,296.71,121389.0,270.6333,270.7701,270.6333,270.6971,121389.0
2019-07-09 12:15:00,296.71,296.82,296.71,296.8,125619.0,270.6971,270.7975,270.6971,270.7793,125619.0
2019-07-09 12:20:00,296.8,296.82,296.7,296.7,136696.0,270.7793,270.7975,270.688,270.688,136696.0
2019-07-09 12:25:00,296.7,296.8,296.67,296.76,105276.0,270.688,270.7793,270.6607,270.7428,105276.0
2019-07-09 12:30:00,296.76,296.79,296.71,296.77,58719.0,270.7428,270.7701,270.6971,270.7519,58719.0
2019-07-09 12:35:00,296.78,296.82,296.74,296.81,108168.0,270.761,270.7975,270.7245,270.7884,108168.0
2019-07-09 12:40:00,296.82,296.87,296.77,296.82,161774.0,270.7975,270.8431,270.7519,270.7975,161774.0
2019-07-09 12:45:00,296.82,296.85,296.77,296.85,113495.0,270.7975,270.8249,270.7519,270.8249,113495.0
2019-07-09 12:50:00,296.84,296.85,296.8,296.82,144065.0,270.8157,270.8249,270.7793,270.7975,144065.0
2019-07-09 12:55:00,296.83,296.86,296.69,296.71,142486.0,270.8066,270.834,270.6789,270.6971,142486.0
2019-07-09 13:00:00,296.71,296.74,296.65,296.67,213711.0,270.6971,270.7245,270.6424,270.6607,213711.0
2019-07-09 13:05:00,296.68,296.79,296.59,296.72,302907.0,270.6698,270.7701,270.5877,270.7063,302907.0
2019-07-09 13:10:00,296.73,296.79,296.72,296.72,85088.0,270.7154,270.7701,270.7063,270.7063,85088.0
2019-07-09 13:15:00,296.72,296.76,296.69,296.74,50042.0,270.7063,270.7428,270.6789,270.7245,50042.0
2019-07-09 13:20:00,296.74,296.79,296.72,296.74,72633.0,270.7245,270.7701,270.7063,270.7245,72633.0
2019-07-09 13:25:00,296.73,296.77,296.69,296.76,104459.0,270.7154,270.7519,270.6789,270.7428,104459.0
2019-07-09 13:30:00,296.75,296.81,296.72,296.77,126458.0,270.7336,270.7884,270.7063,270.7519,126458.0
2019-07-09 13:35:00,296.76,296.8,296.74,296.79,122624.0,270.7428,270.7793,270.7245,270.7701,122624.0
2019-07-09 13:40:00,296.79,296.81,296.77,296.78,61429.0,270.7701,270.7884,270.7519,270.761,61429.0
2019-07-09 13:45:00,296.78,296.83,296.74,296.8,132078.0,270.761,270.8066,270.7245,270.7793,132078.0
2019-07-09 13:50:00,296.81,296.82,296.75,296.78,109604.0,270.7884,270.7975,270.7336,270.761,109604.0
2019-07-09 13:55:00,296.77,296.81,296.75,296.79,288548.0,270.7519,270.7884,270.7336,270.7701,288548.0
2019-07-09 14:00:00,296.79,296.86,296.69,296.72,206222.0,270.7701,270.834,270.6789,270.7063,206222.0
2019-07-09 14:05:00,296.72,296.75,296.69,296.71,91525.0,270.7063,270.7336,270.6789,270.6971,91525.0
2019-07-09 14:10:00,296.71,296.87,296.71,296.85,199745.0,270.6971,270.8431,270.6971,270.8249,199745.0
2019-07-09 14:15:00,296.86,296.98,296.82,296.96,268534.0,270.834,270.9435,270.7975,270.9252,268534.0
2019-07-09 14:20:00,296.97,296.97,296.89,296.89,237274.0,270.9344,270.9344,270.8614,270.8614,237274.0
2019-07-09 14:25:00,296.9,296.93,296.83,296.87,169873.0,270.8705,270.8979,270.8066,270.8431,169873.0
2019-07-09 14:30:00,296.86,296.89,296.8,296.85,341343.0,270.834,270.8614,270.7793,270.8249,341343.0
2019-07-09 14:35:00,296.85,296.89,296.78,296.81,205061.0,270.8249,270.8614,270.761,270.7884,205061.0
2019-07-09 14:40:00,296.81,296.85,296.78,296.82,208255.0,270.7884,270.8249,270.761,270.7975,208255.0
2019-07-09 14:45:00,296.82,296.88,296.77,296.79,234193.0,270.7975,270.8522,270.7519,270.7701,234193.0
2019-07-09 14:50:00,296.8,296.9,296.79,296.86,151719.0,270.7793,270.8705,270.7701,270.834,151719.0
2019-07-09 14:55:00,296.85,296.89,296.82,296.86,164751.0,270.8249,270.8614,270.7975,270.834,164751.0
2019-07-09 15:00:00,296.86,296.93,296.81,296.92,196704.0,270.834,270.8979,270.7884,270.8887,196704.0
2019-07-09 15:05:00,296.92,296.92,296.76,296.82,381108.0,270.8887,270.8887,270.7428,270.7975,381108.0
2019-07-09 15:10:00,296.82,296.84,296.63,296.67,515464.0,270.7975,270.8157,270.6242,270.6607,515464.0
2019-07-09 15:15:00,296.68,296.76,296.65,296.72,220241.0,270.6698,270.7428,270.6424,270.7063,220241.0
2019-07-09 15:20:00,296.71,296.72,296.57,296.58,423712.0,270.6971,270.7063,270.5694,270.5785,423712.0
2019-07-09 15:25:00,296.59,296.69,296.55,296.67,358989.0,270.5877,270.6789,270.5512,270.6607,358989.0
2019-07-09 15:30:00,296.67,296.8,296.64,296.79,534657.0,270.6607,270.7793,270.6333,270.7701,534657.0
2019-07-09 15:35:00,296.79,296.94,296.77,296.85,336878.0,270.7701,270.907,270.7519,270.8249,336878.0
2019-07-09 15:40:00,296.85,296.96,296.85,296.94,519430.0,270.8249,270.9252,270.8249,270.907,519430.0
2019-07-09 15:45:00,296.94,297.12,296.9,297.06,1074716.0,270.907,271.0712,270.8705,271.0165,1074716.0
2019-07-09 15:50:00,297.06,297.52,297.06,297.44,2271902.0,271.0165,271.4361,271.0165,271.3631,2271902.0
2019-07-09 15:55:00,297.44,297.49,297.24,297.26,3968332.0,271.3631,271.4088,271.1807,271.1989,3968332.0
2019-07-10 09:30:00,298.37,298.89,298.3,298.71,1660722.0,272.2116,272.686,272.1477,272.5218,1660722.0
2019-07-10 09:35:00,298.72,299.0,298.71,298.8,1162778.0,272.5309,272.7864,272.5218,272.6039,1162778.0
2019-07-10 09:40:00,298.8,298.99,298.64,298.83,697524.0,272.6039,272.7773,272.4579,272.6313,697524.0
2019-07-10 09:45:00,298.83,299.34,298.83,299.28,1183354.0,272.6313,273.0966,272.6313,273.0418,1183354.0
2019-07-10 09:50:00,299.29,299.66,299.24,299.54,1391923.0,273.051,273.3885,273.0053,273.279,1391923.0
2019-07-10 09:55:00,299.54,299.58,299.24,299.38,1096591.0,273.279,273.3155,273.0053,273.1331,1096591.0
2019-07-10 10:00:00,299.39,299.48,299.24,299.24,801436.0,273.1422,273.2243,273.0053,273.0053,801436.0
2019-07-10 10:05:00,299.23,299.24,299.09,299.11,841353.0,272.9962,273.0053,272.8685,272.8867,841353.0
2019-07-10 10:10:00,299.11,299.13,298.99,299.09,820141.0,272.8867,272.905,272.7773,272.8685,820141.0
2019-07-10 10:15:00,299.09,299.16,298.95,299.09,594398.0,272.8685,272.9324,272.7408,272.8685,594398.0
2019-07-10 10:20:00,299.09,299.17,298.82,298.88,525848.0,272.8685,272.9415,272.6222,272.6769,525848.0
2019-07-10 10:25:00,298.89,298.96,298.59,298.64,517793.0,272.686,272.7499,272.4123,272.4579,517793.0
2019-07-10 10:30:00,298.64,298.83,298.59,298.74,721563.0,272.4579,272.6313,272.4123,272.5492,721563.0
2019-07-10 10:35:00,298.75,298.83,298.53,298.8,736182.0,272.5583,272.6313,272.3576,272.6039,736182.0
2019-07-10 10:40:00,298.79,298.8,298.53,298.79,800779.0,272.5948,272.6039,272.3576,272.5948,800779.0
2019-07-10 10:45:00,298.79,299.07,298.71,298.85,600840.0,272.5948,272.8502,272.5218,272.6495,600840.0
2019-07-10 10:50:00,298.85,298.85,298.44,298.46,652729.0,272.6495,272.6495,272.2755,272.2937,652729.0
2019-07-10 10:55:00,298.45,298.63,298.28,298.32,659896.0,272.2846,272.4488,272.1295,272.166,659896.0
2019-07-10 11:00:00,298.31,298.45,298.22,298.34,637369.0,272.1569,272.2846,272.0748,272.1842,637369.0
2019-07-10 11:05:00,298.34,298.35,298.0,298.01,613090.0,272.1842,272.1934,271.8741,271.8832,613090.0
2019-07-10 11:10:00,298.0,298.14,297.96,298.11,746202.0,271.8741,272.0018,271.8376,271.9744,746202.0
2019-07-10 11:15:00,298.11,298.18,297.78,297.84,724152.0,271.9744,272.0383,271.6733,271.7281,724152.0
2019-07-10 11:20:00,297.85,298.1,297.79,297.95,675838.0,271.7372,271.9653,271.6825,271.8284,675838.0
2019-07-10 11:25:00,297.95,298.16,297.84,298.03,456557.0,271.8284,272.02,271.7281,271.9014,456557.0
2019-07-10 11:30:00,298.04,298.35,297.98,298.32,497762.0,271.9105,272.1934,271.8558,272.166,497762.0
2019-07-10 11:35:00,298.32,298.39,298.21,298.24,373443.0,272.166,272.2299,272.0656,272.093,373443.0
2019-07-10 11:40:00,298.25,298.3,298.2,298.28,332367.0,272.1021,272.1477,272.0565,272.1295,332367.0
2019-07-10 11:45:00,298.28,298.57,298.25,298.49,374862.0,272.1295,272.3941,272.1021,272.3211,374862.0
2019-07-10 11:50:00,298.49,298.68,298.48,298.64,329612.0,272.3211,272.4944,272.312,272.4579,329612.0
2019-07-10 11:55:00,298.64,298.69,298.56,298.61,286857.0,272.4579,272.5036,272.385,272.4306,286857.0
2019-07-10 12:00:00,298.62,298.7,298.57,298.58,245522.0,272.4397,272.5127,272.3941,272.4032,245522.0
2019-07-10 12:05:00,298.59,298.77,298.57,298.65,466384.0,272.4123,272.5765,272.3941,272.4671,466384.0
2019-07-10 12:10:00,298.65,298.65,298.54,298.56,176712.0,272.4671,272.4671,272.3667,272.385,176712.0
2019-07-10 12:15:00,298.55,298.61,298.51,298.53,145644.0,272.3758,272.4306,272.3393,272.3576,145644.0
2019-07-10 12:20:00,298.52,298.54,298.35,298.35,226866.0,272.3485,272.3667,272.1934,272.1934,226866.0
2019-07-10 12:25:00,298.35,298.49,298.29,298.49,296139.0,272.1934,272.3211,272.1386,272.3211,296139.0
2019-07-10 12:30:00,298.48,298.67,298.47,298.66,218088.0,272.312,272.4853,272.3028,272.4762,218088.0
2019-07-10 12:35:00,298.66,298.67,298.54,298.58,128901.0,272.4762,272.4853,272.3667,272.4032,128901.0
2019-07-10 12:40:00,298.58,298.71,298.53,298.71,162784.0,272.4032,272.5218,272.3576,272.5218,162784.0
2019-07-10 12:45:00,298.7,298.7,298.51,298.67,235137.0,272.5127,272.5127,272.3393,272.4853,235137.0
2019-07-10 12:50:00,298.68,298.75,298.59,298.63,125063.0,272.4944,272.5583,272.4123,272.4488,125063.0
2019-07-10 12:55:00,298.62,298.76,298.58,298.76,105545.0,272.4397,272.5674,272.4032,272.5674,105545.0
2019-07-10 13:00:00,298.75,298.86,298.74,298.75,222304.0,272.5583,272.6587,272.5492,272.5583,222304.0
2019-07-10 13:05:00,298.74,298.81,298.68,298.76,145262.0,272.5492,272.613,272.4944,272.5674,145262.0
2019-07-10 13:10:00,298.77,298.79,298.74,298.79,128112.0,272.5765,272.5948,272.5492,272.5948,128112.0
2019-07-10 13:15:00,298.79,298.81,298.72,298.81,150051.0,272.5948,272.613,272.5309,272.613,150051.0
2019-07-10 13:20:00,298.81,298.89,298.79,298.86,187805.0,272.613,272.686,272.5948,272.6587,187805.0
2019-07-10 13:25:00,298.86,298.86,298.78,298.79,132539.0,272.6587,272.6587,272.5857,272.5948,132539.0
2019-07-10 13:30:00,298.79,298.9,298.77,298.85,211998.0,272.5948,272.6951,272.5765,272.6495,211998.0
2019-07-10 13:35:00,298.86,298.95,298.85,298.94,339960.0,272.6587,272.7408,272.6495,272.7316,339960.0
2019-07-10 13:40:00,298.95,299.07,298.94,299.06,423402.0,272.7408,272.8502,272.7316,272.8411,423402.0
2019-07-10 13:45:00,299.06,299.09,298.96,298.99,368931.0,272.8411,272.8685,272.7499,272.7773,368931.0
2019-07-10 13:50:00,298.99,299.03,298.96,299.0,260610.0,272.7773,272.8138,272.7499,272.7864,260610.0
2019-07-10 13:55:00,298.98,299.0,298.92,298.92,272587.0,272.7681,272.7864,272.7134,272.7134,272587.0
2019-07-10 14:00:00,298.93,299.25,298.93,299.01,1315480.0,272.7225,273.0145,272.7225,272.7955,1315480.0
2019-07-10 14:05:00,299.02,299.05,298.73,298.78,526220.0,272.8046,272.832,272.5401,272.5857,526220.0
2019-07-10 14:10:00,298.79,298.94,298.7,298.71,711193.0,272.5948,272.7316,272.5127,272.5218,711193.0
2019-07-10 14:15:00,298.7,298.71,298.51,298.56,431019.0,272.5127,272.5218,272.3393,272.385,431019.0
2019-07-10 14:20:00,298.55,298.66,298.46,298.5,431985.0,272.3758,272.4762,272.2937,272.3302,431985.0
2019-07-10 14:25:00,298.5,298.6,298.41,298.42,328783.0,272.3302,272.4214,272.2481,272.2572,328783.0
2019-07-10 14:30:00,298.41,298.63,298.38,298.56,304548.0,272.2481,272.4488,272.2207,272.385,304548.0
2019-07-10 14:35:00,298.56,298.64,298.47,298.47,166576.0,272.385,272.4579,272.3028,272.3028,166576.0
2019-07-10 14:40:00,298.49,298.56,298.45,298.51,219241.0,272.3211,272.385,272.2846,272.3393,219241.0
2019-07-10 14:45:00,298.5,298.5,298.29,298.34,491112.0,272.3302,272.3302,272.1386,272.1842,491112.0
2019-07-10 14:50:00,298.33,298.53,298.31,298.51,411613.0,272.1751,272.3576,272.1569,272.3393,411613.0
2019-07-10 14:55:00,298.51,298.59,298.47,298.55,223763.0,272.3393,272.4123,272.3028,272.3758,223763.0
2019-07-10 15:00:00,298.55,298.63,298.38,298.41,279406.0,272.3758,272.4488,272.2207,272.2481,279406.0
2019-07-10 15:05:00,298.42,298.53,298.32,298.48,253491.0,272.2572,272.3576,272.166,272.312,253491.0
2019-07-10 15:10:00,298.49,298.63,298.49,298.54,364549.0,272.3211,272.4488,272.3211,272.3667,364549.0
2019-07-10 15:15:00,298.54,298.61,298.36,298.39,506070.0,272.3667,272.4306,272.2025,272.2299,506070.0
2019-07-10 15:20:00,298.39,298.43,298.27,298.35,406449.0,272.2299,272.2664,272.1204,272.1934,406449.0
2019-07-10 15:25:00,298.35,298.54,298.35,298.44,611823.0,272.1934,272.3667,272.1934,272.2755,611823.0
2019-07-10 15:30:00,298.44,298.75,298.41,298.75,725652.0,272.2755,272.5583,272.2481,272.5583,725652.0
2019-07-10 15:35:00,298.75,298.75,298.5,298.55,487622.0,272.5583,272.5583,272.3302,272.3758,487622.0
2019-07-10 15:40:00,298.56,298.62,298.44,298.6,599235.0,272.385,272.4397,272.2755,272.4214,599235.0
2019-07-10 15:45:00,298.6,298.61,298.45,298.53,506067.0,272.4214,272.4306,272.2846,272.3576,506067.0
2019-07-10 15:50:00,298.52,298.7,298.46,298.64,1046867.0,272.3485,272.5127,272.2937,272.4579,1046867.0
2019-07-10 15:55:00,298.64,298.77,298.47,298.61,2310004.0,272.4579,272.5765,272.3028,272.4306,2310004.0
2019-07-11 09:30:00,299.32,299.36,299.01,299.25,1356266.0,273.0783,273.1148,272.7955,273.0145,1356266.0
2019-07-11 09:35:00,299.23,299.4,299.12,299.33,694035.0,272.9962,273.1513,272.8959,273.0874,694035.0
2019-07-11 09:40:00,299.34,299.36,299.13,299.35,371558.0,273.0966,273.1148,272.905,273.1057,371558.0
2019-07-11 09:45:00,299.35,299.58,299.27,299.35,991412.0,273.1057,273.3155,273.0327,273.1057,991412.0
2019-07-11 09:50:00,299.34,299.5,299.25,299.28,571158.0,273.0966,273.2425,273.0145,273.0418,571158.0
2019-07-11 09:55:00,299.27,299.38,299.22,299.29,386217.0,273.0327,273.1331,272.9871,273.051,386217.0
2019-07-11 10:00:00,299.3,299.46,299.05,299.05,588110.0,273.0601,273.2061,272.832,272.832,588110.0
2019-07-11 10:05:00,299.06,299.12,298.93,299.05,614847.0,272.8411,272.8959,272.7225,272.832,614847.0
2019-07-11 10:10:00,299.05,299.08,298.85,299.03,596842.0,272.832,272.8594,272.6495,272.8138,596842.0
2019-07-11 10:15:00,299.03,299.03,298.86,298.86,389694.0,272.8138,272.8138,272.6587,272.6587,389694.0
2019-07-11 10:20:00,298.85,299.01,298.79,298.99,603536.0,272.6495,272.7955,272.5948,272.7773,603536.0
2019-07-11 10:25:00,298.97,298.99,298.8,298.87,469471.0,272.759,272.7773,272.6039,272.6678,469471.0
2019-07-11 10:30:00,298.87,298.88,298.61,298.64,342216.0,272.6678,272.6769,272.4306,272.4579,342216.0
2019-07-11 10:35:00,298.64,298.79,298.61,298.68,402586.0,272.4579,272.5948,272.4306,272.4944,402586.0
2019-07-11 10:40:00,298.68,298.74,298.53,298.58,405869.0,272.4944,272.5492,272.3576,272.4032,405869.0
2019-07-11 10:45:00,298.58,298.69,298.52,298.69,262384.0,272.4032,272.5036,272.3485,272.5036,262384.0
2019-07-11 10:50:00,298.69,298.94,298.63,298.92,498814.0,272.5036,272.7316,272.4488,272.7134,498814.0
2019-07-11 10:55:00,298.92,298.93,298.69,298.79,349317.0,272.7134,272.7225,272.5036,272.5948,349317.0
2019-07-11 11:00:00,298.78,298.91,298.7,298.81,391554.0,272.5857,272.7043,272.5127,272.613,391554.0
2019-07-11 11:05:00,298.81,299.01,298.79,298.96,339752.0,272.613,272.7955,272.5948,272.7499,339752.0
2019-07-11 11:10:00,298.96,299.25,298.9,299.17,895276.0,272.7499,273.0145,272.6951,272.9415,895276.0
2019-07-11 11:15:00,299.16,299.35,299.13,299.27,1076595.0,272.9324,273.1057,272.905,273.0327,1076595.0
2019-07-11 11:20:00,299.28,299.35,299.25,299.34,404545.0,273.0418,273.1057,273.0145,273.0966,404545.0
2019-07-11 11:25:00,299.34,299.39,299.27,299.31,156506.0,273.0966,273.1422,273.0327,273.0692,156506.0
2019-07-11 11:30:00,299.32,299.4,299.25,299.36,368239.0,273.0783,273.1513,273.0145,273.1148,368239.0
2019-07-11 11:35:00,299.36,299.46,299.29,299.38,308121.0,273.1148,273.2061,273.051,273.1331,308121.0
2019-07-11 11:40:00,299.37,299.41,299.24,299.38,321475.0,273.1239,273.1604,273.0053,273.1331,321475.0
2019-07-11 11:45:00,299.37,299.43,299.33,299.4,327518.0,273.1239,273.1787,273.0874,273.1513,327518.0
2019-07-11 11:50:00,299.4,299.47,299.37,299.46,345055.0,273.1513,273.2152,273.1239,273.2061,345055.0
2019-07-11 11:55:00,299.46,299.5,299.42,299.44,296621.0,273.2061,273.2425,273.1696,273.1878,296621.0
2019-07-11 12:00:00,299.44,299.52,299.4,299.47,277968.0,273.1878,273.2608,273.1513,273.2152,277968.0
2019-07-11 12:05:00,299.48,299.52,299.43,299.45,217902.0,273.2243,273.2608,273.1787,273.1969,217902.0
2019-07-11 12:10:00,299.45,299.45,299.3,299.35,320824.0,273.1969,273.1969,273.0601,273.1057,320824.0
2019-07-11 12:15:00,299.36,299.37,299.29,299.3,188532.0,273.1148,273.1239,273.051,273.0601,188532.0
2019-07-11 12:20:00,299.3,299.37,299.29,299.35,3134432.0,273.0601,273.1239,273.051,273.1057,3134432.0
2019-07-11 12:25:00,299.34,299.38,299.22,299.32,276028.0,273.0966,273.1331,272.9871,273.0783,276028.0
2019-07-11 12:30:00,299.31,299.35,299.19,299.24,269991.0,273.0692,273.1057,272.9597,273.0053,269991.0
2019-07-11 12:35:00,299.25,299.33,299.24,299.25,151761.0,273.0145,273.0874,273.0053,273.0145,151761.0
2019-07-11 12:40:00,299.25,299.35,299.25,299.34,120297.0,273.0145,273.1057,273.0145,273.0966,120297.0
2019-07-11 12:45:00,299.34,299.38,299.33,299.34,68170.0,273.0966,273.1331,273.0874,273.0966,68170.0
2019-07-11 12:50:00,299.35,299.38,299.25,299.34,116084.0,273.1057,273.1331,273.0145,273.0966,116084.0
2019-07-11 12:55:00,299.33,299.37,299.31,299.34,126502.0,273.0874,273.1239,273.0692,273.0966,126502.0
2019-07-11 13:00:00,299.35,299.38,299.2,299.25,355449.0,273.1057,273.1331,272.9688,273.0145,355449.0
2019-07-11 13:05:00,299.25,299.27,299.0,299.01,532101.0,273.0145,273.0327,272.7864,272.7955,532101.0
2019-07-11 13:10:00,299.02,299.19,299.01,299.19,208432.0,272.8046,272.9597,272.7955,272.9597,208432.0
2019-07-11 13:15:00,299.19,299.21,299.04,299.07,190163.0,272.9597,272.978,272.8229,272.8502,190163.0
2019-07-11 13:20:00,299.07,299.09,298.97,299.0,354025.0,272.8502,272.8685,272.759,272.7864,354025.0
2019-07-11 13:25:00,298.98,299.06,298.69,298.72,722571.0,272.7681,272.8411,272.5036,272.5309,722571.0
2019-07-11 13:30:00,298.72,298.83,298.6,298.62,1134272.0,272.5309,272.6313,272.4214,272.4397,1134272.0
2019-07-11 13:35:00,298.62,298.66,298.31,298.61,918471.0,272.4397,272.4762,272.1569,272.4306,918471.0
2019-07-11 13:40:00,298.62,298.68,298.35,298.45,378062.0,272.4397,272.4944,272.1934,272.2846,378062.0
2019-07-11 13:45:00,298.46,298.47,298.29,298.45,288231.0,272.2937,272.3028,272.1386,272.2846,288231.0
2019-07-11 13:50:00,298.45,298.56,298.38,298.55,332141.0,272.2846,272.385,272.2207,272.3758,332141.0
2019-07-11 13:55:00,298.54,298.62,298.47,298.5,372457.0,272.3667,272.4397,272.3028,272.3302,372457.0
2019-07-11 14:00:00,298.49,298.6,298.42,298.58,679090.0,272.3211,272.4214,272.2572,272.4032,679090.0
2019-07-11 14:05:00,298.58,298.61,298.42,298.48,331513.0,272.4032,272.4306,272.2572,272.312,331513.0
2019-07-11 14:10:00,298.48,298.5,298.34,298.48,265365.0,272.312,272.3302,272.1842,272.312,265365.0
2019-07-11 14:15:00,298.47,298.48,298.22,298.25,402155.0,272.3028,272.312,272.0748,272.1021,402155.0
2019-07-11 14:20:00,298.25,298.35,298.2,298.32,245940.0,272.1021,272.1934,272.0565,272.166,245940.0
2019-07-11 14:25:00,298.32,298.41,298.3,298.38,166057.0,272.166,272.2481,272.1477,272.2207,166057.0
2019-07-11 14:30:00,298.39,298.66,298.35,298.61,460281.0,272.2299,272.4762,272.1934,272.4306,460281.0
2019-07-11 14:35:00,298.62,298.77,298.58,298.67,356296.0,272.4397,272.5765,272.4032,272.4853,356296.0
2019-07-11 14:40:00,298.68,298.84,298.66,298.82,303620.0,272.4944,272.6404,272.4762,272.6222,303620.0
2019-07-11 14:45:00,298.82,298.84,298.7,298.71,272650.0,272.6222,272.6404,272.5127,272.5218,272650.0
2019-07-11 14:50:00,298.71,298.78,298.69,298.72,227384.0,272.5218,272.5857,272.5036,272.5309,227384.0
2019-07-11 14:55:00,298.73,298.82,298.71,298.79,196417.0,272.5401,272.6222,272.5218,272.5948,196417.0
2019-07-11 15:00:00,298.8,298.84,298.71,298.81,248778.0,272.6039,272.6404,272.5218,272.613,248778.0
2019-07-11 15:05:00,298.82,298.88,298.77,298.83,196793.0,272.6222,272.6769,272.5765,272.6313,196793.0
2019-07-11 15:10:00,298.82,298.83,298.73,298.79,197678.0,272.6222,272.6313,272.5401,272.5948,197678.0
2019-07-11 15:15:00,298.79,298.86,298.78,298.82,210840.0,272.5948,272.6587,272.5857,272.6222,210840.0
2019-07-11 15:20:00,298.83,298.86,298.73,298.78,196428.0,272.6313,272.6587,272.5401,272.5857,196428.0
2019-07-11 15:25:00,298.78,298.84,298.74,298.75,190013.0,272.5857,272.6404,272.5492,272.5583,190013.0
2019-07-11 15:30:00,298.75,298.87,298.74,298.83,496460.0,272.5583,272.6678,272.5492,272.6313,496460.0
2019-07-11 15:35:00,298.84,298.88,298.79,298.87,352747.0,272.6404,272.6769,272.5948,272.6678,352747.0
2019-07-11 15:40:00,298.87,298.92,298.77,298.9,298325.0,272.6678,272.7134,272.5765,272.6951,298325.0
2019-07-11 15:45:00,298.9,299.15,298.9,299.13,1262493.0,272.6951,272.9232,272.6951,272.905,1262493.0
2019-07-11 15:50:00,299.12,299.29,299.03,299.19,1529814.0,272.8959,273.051,272.8138,272.9597,1529814.0
2019-07-11 15:55:00,299.2,299.33,299.12,299.3,2853757.0,272.9688,273.0874,272.8959,273.0601,2853757.0
2019-07-12 09:30:00,299.85,299.89,299.74,299.75,1236900.0,273.5619,273.5984,273.4615,273.4706,1236900.0
2019-07-12 09:35:00,299.76,299.97,299.62,299.88,1064944.0,273.4798,273.6713,273.352,273.5892,1064944.0
2019-07-12 09:40:00,299.89,300.0,299.74,299.79,498260.0,273.5984,273.6987,273.4615,273.5071,498260.0
2019-07-12 09:45:00,299.79,299.99,299.77,299.96,347571.0,273.5071,273.6896,273.4889,273.6622,347571.0
2019-07-12 09:50:00,299.96,299.99,299.86,299.91,493704.0,273.6622,273.6896,273.571,273.6166,493704.0
2019-07-12 09:55:00,299.91,299.94,299.75,299.75,434287.0,273.6166,273.644,273.4706,273.4706,434287.0
2019-07-12 10:00:00,299.75,299.86,299.74,299.84,325046.0,273.4706,273.571,273.4615,273.5527,325046.0
2019-07-12 10:05:00,299.85,300.0,299.82,299.88,549282.0,273.5619,273.6987,273.5345,273.5892,549282.0
2019-07-12 10:10:00,299.89,299.89,299.71,299.76,497591.0,273.5984,273.5984,273.4341,273.4798,497591.0
2019-07-12 10:15:00,299.76,299.85,299.69,299.79,345929.0,273.4798,273.5619,273.4159,273.5071,345929.0
2019-07-12 10:20:00,299.78,299.89,299.7,299.74,451983.0,273.498,273.5984,273.425,273.4615,451983.0
2019-07-12 10:25:00,299.73,299.8,299.63,299.8,439046.0,273.4524,273.5162,273.3611,273.5162,439046.0
2019-07-12 10:30:00,299.8,299.86,299.73,299.74,327436.0,273.5162,273.571,273.4524,273.4615,327436.0
2019-07-12 10:35:00,299.74,299.8,299.61,299.69,296867.0,273.4615,273.5162,273.3429,273.4159,296867.0
2019-07-12 10:40:00,299.69,299.73,299.52,299.53,331120.0,273.4159,273.4524,273.2608,273.2699,331120.0
2019-07-12 10:45:00,299.53,299.69,299.52,299.68,346215.0,273.2699,273.4159,273.2608,273.4068,346215.0
2019-07-12 10:50:00,299.68,299.73,299.6,299.65,414339.0,273.4068,273.4524,273.3338,273.3794,414339.0
2019-07-12 10:55:00,299.64,299.67,299.51,299.62,381742.0,273.3703,273.3976,273.2517,273.352,381742.0
2019-07-12 11:00:00,299.62,299.7,299.52,299.65,198007.0,273.352,273.425,273.2608,273.3794,198007.0
2019-07-12 11:05:00,299.65,299.73,299.62,299.7,147997.0,273.3794,273.4524,273.352,273.425,147997.0
2019-07-12 11:10:00,299.7,299.82,299.66,299.8,231212.0,273.425,273.5345,273.3885,273.5162,231212.0
2019-07-12 11:15:00,299.8,299.98,299.8,299.97,419903.0,273.5162,273.6805,273.5162,273.6713,419903.0
2019-07-12 11:20:00,299.98,299.98,299.88,299.96,278226.0,273.6805,273.6805,273.5892,273.6622,278226.0
2019-07-12 11:25:00,299.96,300.0,299.91,299.99,223514.0,273.6622,273.6987,273.6166,273.6896,223514.0
2019-07-12 11:30:00,300.0,300.06,299.96,300.0,384283.0,273.6987,273.7534,273.6622,273.6987,384283.0
2019-07-12 11:35:00,300.0,300.03,299.94,299.96,317557.0,273.6987,273.7261,273.644,273.6622,317557.0
2019-07-12 11:40:00,299.95,300.02,299.8,299.85,353804.0,273.6531,273.717,273.5162,273.5619,353804.0
2019-07-12 11:45:00,299.86,299.93,299.85,299.91,191760.0,273.571,273.6348,273.5619,273.6166,191760.0
2019-07-12 11:50:00,299.9,299.93,299.84,299.87,230463.0,273.6075,273.6348,273.5527,273.5801,230463.0
2019-07-12 11:55:00,299.87,299.97,299.87,299.97,187091.0,273.5801,273.6713,273.5801,273.6713,187091.0
2019-07-12 12:00:00,299.97,300.03,299.94,300.01,189445.0,273.6713,273.7261,273.644,273.7078,189445.0
2019-07-12 12:05:00,300.0,300.01,299.91,299.97,179070.0,273.6987,273.7078,273.6166,273.6713,179070.0
2019-07-12 12:10:00,299.98,299.98,299.82,299.89,228537.0,273.6805,273.6805,273.5345,273.5984,228537.0
2019-07-12 12:15:00,299.9,299.95,299.86,299.9,453981.0,273.6075,273.6531,273.571,273.6075,453981.0
2019-07-12 12:20:00,299.9,299.93,299.85,299.88,167566.0,273.6075,273.6348,273.5619,273.5892,167566.0
2019-07-12 12:25:00,299.87,299.92,299.85,299.89,171589.0,273.5801,273.6257,273.5619,273.5984,171589.0
2019-07-12 12:30:00,299.88,299.91,299.81,299.87,226490.0,273.5892,273.6166,273.5254,273.5801,226490.0
2019-07-12 12:35:00,299.87,300.06,299.85,300.04,315109.0,273.5801,273.7534,273.5619,273.7352,315109.0
2019-07-12 12:40:00,300.04,300.08,299.9,299.97,360290.0,273.7352,273.7717,273.6075,273.6713,360290.0
2019-07-12 12:45:00,299.97,300.06,299.96,300.05,190089.0,273.6713,273.7534,273.6622,273.7443,190089.0
2019-07-12 12:50:00,300.04,300.08,300.03,300.05,158149.0,273.7352,273.7717,273.7261,273.7443,158149.0
2019-07-12 12:55:00,300.05,300.11,300.0,300.1,267854.0,273.7443,273.7991,273.6987,273.7899,267854.0
2019-07-12 13:00:00,300.11,300.14,300.04,300.07,265910.0,273.7991,273.8264,273.7352,273.7626,265910.0
2019-07-12 13:05:00,300.08,300.1,300.03,300.07,205944.0,273.7717,273.7899,273.7261,273.7626,205944.0
2019-07-12 13:10:00,300.07,300.09,300.01,300.05,178751.0,273.7626,273.7808,273.7078,273.7443,178751.0
2019-07-12 13:15:00,300.05,300.07,300.0,300.02,96791.0,273.7443,273.7626,273.6987,273.717,96791.0
2019-07-12 13:20:00,300.01,300.07,299.99,300.07,101207.0,273.7078,273.7626,273.6896,273.7626,101207.0
2019-07-12 13:25:00,300.07,300.09,300.04,300.07,96125.0,273.7626,273.7808,273.7352,273.7626,96125.0
2019-07-12 13:30:00,300.07,300.08,300.01,300.05,115234.0,273.7626,273.7717,273.7078,273.7443,115234.0
2019-07-12 13:35:00,300.05,300.07,299.99,299.99,106898.0,273.7443,273.7626,273.6896,273.6896,106898.0
2019-07-12 13:40:00,300.0,300.0,299.95,299.95,166579.0,273.6987,273.6987,273.6531,273.6531,166579.0
2019-07-12 13:45:00,299.96,299.99,299.92,299.94,214191.0,273.6622,273.6896,273.6257,273.644,214191.0
2019-07-12 13:50:00,299.95,299.98,299.91,299.97,177219.0,273.6531,273.6805,273.6166,273.6713,177219.0
2019-07-12 13:55:00,299.97,300.01,299.96,299.99,133718.0,273.6713,273.7078,273.6622,273.6896,133718.0
2019-07-12 14:00:00,299.99,300.07,299.97,300.02,298181.0,273.6896,273.7626,273.6713,273.717,298181.0
2019-07-12 14:05:00,300.02,300.09,300.0,300.09,156741.0,273.717,273.7808,273.6987,273.7808,156741.0
2019-07-12 14:10:00,300.08,300.13,300.06,300.11,212782.0,273.7717,273.8173,273.7534,273.7991,212782.0
2019-07-12 14:15:00,300.11,300.16,300.1,300.15,214933.0,273.7991,273.8447,273.7899,273.8356,214933.0
2019-07-12 14:20:00,300.15,300.22,300.13,300.17,249925.0,273.8356,273.8994,273.8173,273.8538,249925.0
2019-07-12 14:25:00,300.17,300.18,300.12,300.15,242843.0,273.8538,273.8629,273.8082,273.8356,242843.0
2019-07-12 14:30:00,300.15,300.29,300.13,300.27,765514.0,273.8356,273.9633,273.8173,273.945,765514.0
2019-07-12 14:35:00,300.26,300.36,300.26,300.34,414125.0,273.9359,274.0271,273.9359,274.0089,414125.0
2019-07-12 14:40:00,300.34,300.35,300.21,300.21,415411.0,274.0089,274.018,273.8903,273.8903,415411.0
2019-07-12 14:45:00,300.22,300.32,300.19,300.28,234307.0,273.8994,273.9907,273.8721,273.9542,234307.0
2019-07-12 14:50:00,300.27,300.32,300.27,300.31,259350.0,273.945,273.9907,273.945,273.9815,259350.0
2019-07-12 14:55:00,300.3,300.35,300.27,300.35,309615.0,273.9724,274.018,273.945,274.018,309615.0
2019-07-12 15:00:00,300.34,300.39,300.24,300.26,481646.0,274.0089,274.0545,273.9177,273.9359,481646.0
2019-07-12 15:05:00,300.26,300.32,300.24,300.26,259036.0,273.9359,273.9907,273.9177,273.9359,259036.0
2019-07-12 15:10:00,300.26,300.28,300.16,300.19,1467676.0,273.9359,273.9542,273.8447,273.8721,1467676.0
2019-07-12 15:15:00,300.19,300.32,300.18,300.31,342565.0,273.8721,273.9907,273.8629,273.9815,342565.0
2019-07-12 15:20:00,300.32,300.44,300.31,300.37,511079.0,273.9907,274.1001,273.9815,274.0363,511079.0
2019-07-12 15:25:00,300.37,300.4,300.27,300.31,484079.0,274.0363,274.0636,273.945,273.9815,484079.0
2019-07-12 15:30:00,300.31,300.41,300.31,300.38,393805.0,273.9815,274.0728,273.9815,274.0454,393805.0
2019-07-12 15:35:00,300.38,300.52,300.38,300.48,525651.0,274.0454,274.1731,274.0454,274.1366,525651.0
2019-07-12 15:40:00,300.48,300.58,300.45,300.51,646903.0,274.1366,274.2279,274.1093,274.164,646903.0
2019-07-12 15:45:00,300.51,300.51,300.44,300.49,866955.0,274.164,274.164,274.1001,274.1458,866955.0
2019-07-12 15:50:00,300.49,300.61,300.42,300.59,1453347.0,274.1458,274.2552,274.0819,274.237,1453347.0
2019-07-12 15:55:00,300.59,300.73,300.59,300.68,2943706.0,274.237,274.3647,274.237,274.3191,2943706.0
2019-07-15 09:30:00,301.13,301.13,300.63,300.65,1344293.0,274.7296,274.7296,274.2735,274.2917,1344293.0
2019-07-15 09:35:00,300.65,300.7,300.5,300.61,716217.0,274.2917,274.3373,274.1549,274.2552,716217.0
2019-07-15 09:40:00,300.59,300.75,300.56,300.7,472716.0,274.237,274.383,274.2096,274.3373,472716.0
2019-07-15 09:45:00,300.7,300.71,300.42,300.48,702711.0,274.3373,274.3465,274.0819,274.1366,702711.0
2019-07-15 09:50:00,300.47,300.58,300.42,300.57,402614.0,274.1275,274.2279,274.0819,274.2187,402614.0
2019-07-15 09:55:00,300.57,300.61,300.5,300.59,326549.0,274.2187,274.2552,274.1549,274.237,326549.0
2019-07-15 10:00:00,300.59,300.69,300.53,300.6,435512.0,274.237,274.3282,274.1822,274.2461,435512.0
2019-07-15 10:05:00,300.6,300.63,300.53,300.59,214973.0,274.2461,274.2735,274.1822,274.237,214973.0
2019-07-15 10:10:00,300.59,300.6,300.45,300.51,281570.0,274.237,274.2461,274.1093,274.164,281570.0
2019-07-15 10:15:00,300.51,300.66,300.49,300.65,323458.0,274.164,274.3008,274.1458,274.2917,323458.0
2019-07-15 10:20:00,300.66,300.81,300.58,300.74,554715.0,274.3008,274.4377,274.2279,274.3738,554715.0
2019-07-15 10:25:00,300.75,300.77,300.63,300.71,345774.0,274.383,274.4012,274.2735,274.3465,345774.0
2019-07-15 10:30:00,300.72,300.85,300.72,300.74,383669.0,274.3556,274.4742,274.3556,274.3738,383669.0
2019-07-15 10:35:00,300.73,300.77,300.57,300.6,470391.0,274.3647,274.4012,274.2187,274.2461,470391.0
2019-07-15 10:40:00,300.61,300.64,300.52,300.55,300608.0,274.2552,274.2826,274.1731,274.2005,300608.0
2019-07-15 10:45:00,300.55,300.55,300.37,300.5,371756.0,274.2005,274.2005,274.0363,274.1549,371756.0
2019-07-15 10:50:00,300.51,300.7,300.5,300.69,390629.0,274.164,274.3373,274.1549,274.3282,390629.0
2019-07-15 10:55:00,300.68,300.71,300.65,300.69,256405.0,274.3191,274.3465,274.2917,274.3282,256405.0
2019-07-15 11:00:00,300.69,300.72,300.6,300.6,385468.0,274.3282,274.3556,274.2461,274.2461,385468.0
2019-07-15 11:05:00,300.6,300.65,300.56,300.64,124948.0,274.2461,274.2917,274.2096,274.2826,124948.0
2019-07-15 11:10:00,300.64,300.65,300.54,300.59,196113.0,274.2826,274.2917,274.1914,274.237,196113.0
2019-07-15 11:15:00,300.59,300.76,300.58,300.71,162075.0,274.237,274.3921,274.2279,274.3465,162075.0
2019-07-15 11:20:00,300.71,300.76,300.68,300.7,189695.0,274.3465,274.3921,274.3191,274.3373,189695.0
2019-07-15 11:25:00,300.69,300.73,300.56,300.58,327397.0,274.3282,274.3647,274.2096,274.2279,327397.0
2019-07-15 11:30:00,300.58,300.59,300.35,300.4,421434.0,274.2279,274.237,274.018,274.0636,421434.0
2019-07-15 11:35:00,300.4,300.54,300.4,300.53,188601.0,274.0636,274.1914,274.0636,274.1822,188601.0
2019-07-15 11:40:00,300.53,300.57,300.5,300.51,150255.0,274.1822,274.2187,274.1549,274.164,150255.0
2019-07-15 11:45:00,300.51,300.51,300.42,300.43,134551.0,274.164,274.164,274.0819,274.091,134551.0
2019-07-15 11:50:00,300.43,300.48,300.4,300.45,120653.0,274.091,274.1366,274.0636,274.1093,120653.0
2019-07-15 11:55:00,300.45,300.46,300.37,300.4,129655.0,274.1093,274.1184,274.0363,274.0636,129655.0
2019-07-15 12:00:00,300.4,300.45,300.37,300.44,221529.0,274.0636,274.1093,274.0363,274.1001,221529.0
2019-07-15 12:05:00,300.44,300.45,300.32,300.35,141390.0,274.1001,274.1093,273.9907,274.018,141390.0
2019-07-15 12:10:00,300.34,300.38,300.3,300.35,200282.0,274.0089,274.0454,273.9724,274.018,200282.0
2019-07-15 12:15:00,300.35,300.43,300.34,300.39,104788.0,274.018,274.091,274.0089,274.0545,104788.0
2019-07-15 12:20:00,300.4,300.47,300.37,300.41,127788.0,274.0636,274.1275,274.0363,274.0728,127788.0
2019-07-15 12:25:00,300.41,300.46,300.37,300.37,90922.0,274.0728,274.1184,274.0363,274.0363,90922.0
2019-07-15 12:30:00,300.38,300.42,300.35,300.38,122138.0,274.0454,274.0819,274.018,274.0454,122138.0
2019-07-15 12:35:00,300.38,300.41,300.34,300.37,107811.0,274.0454,274.0728,274.0089,274.0363,107811.0
2019-07-15 12:40:00,300.36,300.39,300.29,300.31,245962.0,274.0271,274.0545,273.9633,273.9815,245962.0
2019-07-15 12:45:00,300.31,300.32,300.19,300.28,321526.0,273.9815,273.9907,273.8721,273.9542,321526.0
2019-07-15 12:50:00,300.27,300.3,300.23,300.25,135920.0,273.945,273.9724,273.9085,273.9268,135920.0
2019-07-15 12:55:00,300.25,300.31,300.23,300.31,138549.0,273.9268,273.9815,273.9085,273.9815,138549.0
2019-07-15 13:00:00,300.31,300.39,300.31,300.36,193672.0,273.9815,274.0545,273.9815,274.0271,193672.0
2019-07-15 13:05:00,300.36,300.38,300.23,300.27,176263.0,274.0271,274.0454,273.9085,273.945,176263.0
2019-07-15 13:10:00,300.26,300.31,300.26,300.27,89605.0,273.9359,273.9815,273.9359,273.945,89605.0
2019-07-15 13:15:00,300.27,300.33,300.25,300.3,112132.0,273.945,273.9998,273.9268,273.9724,112132.0
2019-07-15 13:20:00,300.29,300.34,300.26,300.3,99702.0,273.9633,274.0089,273.9359,273.9724,99702.0
2019-07-15 13:25:00,300.31,300.37,300.29,300.36,140960.0,273.9815,274.0363,273.9633,274.0271,140960.0
2019-07-15 13:30:00,300.36,300.48,300.32,300.47,242878.0,274.0271,274.1366,273.9907,274.1275,242878.0
2019-07-15 13:35:00,300.47,300.54,300.44,300.53,236664.0,274.1275,274.1914,274.1001,274.1822,236664.0
2019-07-15 13:40:00,300.53,300.54,300.44,300.44,180688.0,274.1822,274.1914,274.1001,274.1001,180688.0
2019-07-15 13:45:00,300.44,300.47,300.42,300.43,119063.0,274.1001,274.1275,274.0819,274.091,119063.0
2019-07-15 13:50:00,300.42,300.46,300.41,300.46,78589.0,274.0819,274.1184,274.0728,274.1184,78589.0
2019-07-15 13:55:00,300.45,300.49,300.43,300.43,118498.0,274.1093,274.1458,274.091,274.091,118498.0
2019-07-15 14:00:00,300.44,300.57,300.43,300.47,272364.0,274.1001,274.2187,274.091,274.1275,272364.0
2019-07-15 14:05:00,300.48,300.58,300.45,300.55,158318.0,274.1366,274.2279,274.1093,274.2005,158318.0
2019-07-15 14:10:00,300.56,300.61,300.54,300.6,219483.0,274.2096,274.2552,274.1914,274.2461,219483.0
2019-07-15 14:15:00,300.6,300.7,300.57,300.69,273046.0,274.2461,274.3373,274.2187,274.3282,273046.0
2019-07-15 14:20:00,300.69,300.78,300.67,300.69,338479.0,274.3282,274.4103,274.31,274.3282,338479.0
2019-07-15 14:25:00,300.69,300.71,300.63,300.64,174713.0,274.3282,274.3465,274.2735,274.2826,174713.0
2019-07-15 14:30:00,300.64,300.67,300.62,300.66,147832.0,274.2826,274.31,274.2644,274.3008,147832.0
2019-07-15 14:35:00,300.66,300.69,300.6,300.61,123449.0,274.3008,274.3282,274.2461,274.2552,123449.0
2019-07-15 14:40:00,300.62,300.62,300.54,300.55,127943.0,274.2644,274.2644,274.1914,274.2005,127943.0
2019-07-15 14:45:00,300.55,300.6,300.51,300.53,130178.0,274.2005,274.2461,274.164,274.1822,130178.0
2019-07-15 14:50:00,300.54,300.58,300.5,300.56,166299.0,274.1914,274.2279,274.1549,274.2096,166299.0
2019-07-15 14:55:00,300.55,300.64,300.54,300.62,101019.0,274.2005,274.2826,274.1914,274.2644,101019.0
2019-07-15 15:00:00,300.62,300.74,300.62,300.69,187630.0,274.2644,274.3738,274.2644,274.3282,187630.0
2019-07-15 15:05:00,300.68,300.71,300.65,300.67,160755.0,274.3191,274.3465,274.2917,274.31,160755.0
2019-07-15 15:10:00,300.67,300.68,300.5,300.51,221296.0,274.31,274.3191,274.1549,274.164,221296.0
2019-07-15 15:15:00,300.5,300.52,300.44,300.5,286466.0,274.1549,274.1731,274.1001,274.1549,286466.0
2019-07-15 15:20:00,300.5,300.64,300.46,300.61,325754.0,274.1549,274.2826,274.1184,274.2552,325754.0
2019-07-15 15:25:00,300.62,300.63,300.53,300.55,249385.0,274.2644,274.2735,274.1822,274.2005,249385.0
2019-07-15 15:30:00,300.54,300.66,300.51,300.59,501221.0,274.1914,274.3008,274.164,274.237,501221.0
2019-07-15 15:35:00,300.59,300.6,300.51,300.54,389437.0,274.237,274.2461,274.164,274.1914,389437.0
2019-07-15 15:40:00,300.55,300.74,300.55,300.66,587102.0,274.2005,274.3738,274.2005,274.3008,587102.0
2019-07-15 15:45:00,300.66,300.7,300.59,300.63,453672.0,274.3008,274.3373,274.237,274.2735,453672.0
2019-07-15 15:50:00,300.63,300.7,300.59,300.69,706430.0,274.2735,274.3373,274.237,274.3282,706430.0
2019-07-15 15:55:00,300.69,300.77,300.49,300.76,1419854.0,274.3282,274.4012,274.1458,274.3921,1419854.0
2019-07-16 09:30:00,300.65,300.68,300.4,300.54,829463.0,274.2917,274.3191,274.0636,274.1914,829463.0
2019-07-16 09:35:00,300.54,300.65,300.51,300.57,380454.0,274.1914,274.2917,274.164,274.2187,380454.0
2019-07-16 09:40:00,300.56,300.77,300.53,300.68,331259.0,274.2096,274.4012,274.1822,274.3191,331259.0
2019-07-16 09:45:00,300.67,300.78,300.63,300.73,315120.0,274.31,274.4103,274.2735,274.3647,315120.0
2019-07-16 09:50:00,300.73,300.75,300.59,300.65,208815.0,274.3647,274.383,274.237,274.2917,208815.0
2019-07-16 09:55:00,300.65,300.72,300.62,300.66,210034.0,274.2917,274.3556,274.2644,274.3008,210034.0
2019-07-16 10:00:00,300.66,300.69,300.59,300.61,278429.0,274.3008,274.3282,274.237,274.2552,278429.0
2019-07-16 10:05:00,300.61,300.66,300.53,300.63,178584.0,274.2552,274.3008,274.1822,274.2735,178584.0
2019-07-16 10:10:00,300.62,300.65,300.5,300.54,289425.0,274.2644,274.2917,274.1549,274.1914,289425.0
2019-07-16 10:15:00,300.54,300.63,300.4,300.52,342835.0,274.1914,274.2735,274.0636,274.1731,342835.0
2019-07-16 10:20:00,300.51,300.71,300.51,300.67,361598.0,274.164,274.3465,274.164,274.31,361598.0
2019-07-16 10:25:00,300.67,300.71,300.64,300.69,209359.0,274.31,274.3465,274.2826,274.3282,209359.0
2019-07-16 10:30:00,300.69,300.77,300.67,300.72,214682.0,274.3282,274.4012,274.31,274.3556,214682.0
2019-07-16 10:35:00,300.7,300.74,300.66,300.69,177455.0,274.3373,274.3738,274.3008,274.3282,177455.0
2019-07-16 10:40:00,300.68,300.82,300.67,300.77,195321.0,274.3191,274.4468,274.31,274.4012,195321.0
2019-07-16 10:45:00,300.79,300.88,300.74,300.74,458584.0,274.4194,274.5016,274.3738,274.3738,458584.0
2019-07-16 10:50:00,300.75,300.76,300.53,300.59,372347.0,274.383,274.3921,274.1822,274.237,372347.0
2019-07-16 10:55:00,300.59,300.75,300.58,300.71,272046.0,274.237,274.383,274.2279,274.3465,272046.0
2019-07-16 11:00:00,300.72,300.75,300.57,300.61,203255.0,274.3556,274.383,274.2187,274.2552,203255.0
2019-07-16 11:05:00,300.61,300.64,300.57,300.62,102874.0,274.2552,274.2826,274.2187,274.2644,102874.0
2019-07-16 11:10:00,300.61,300.67,300.5,300.51,185156.0,274.2552,274.31,274.1549,274.164,185156.0
2019-07-16 11:15:00,300.51,300.57,300.38,300.44,359642.0,274.164,274.2187,274.0454,274.1001,359642.0
2019-07-16 11:20:00,300.45,300.53,300.42,300.43,316033.0,274.1093,274.1822,274.0819,274.091,316033.0
2019-07-16 11:25:00,300.42,300.43,300.34,300.41,448218.0,274.0819,274.091,274.0089,274.0728,448218.0
2019-07-16 11:30:00,300.41,300.51,300.39,300.5,286638.0,274.0728,274.164,274.0545,274.1549,286638.0
2019-07-16 11:35:00,300.5,300.53,300.45,300.45,156340.0,274.1549,274.1822,274.1093,274.1093,156340.0
2019-07-16 11:40:00,300.46,300.48,300.3,300.33,263314.0,274.1184,274.1366,273.9724,273.9998,263314.0
2019-07-16 11:45:00,300.33,300.42,300.3,300.31,160059.0,273.9998,274.0819,273.9724,273.9815,160059.0
2019-07-16 11:50:00,300.31,300.34,300.26,300.3,192919.0,273.9815,274.0089,273.9359,273.9724,192919.0
2019-07-16 11:55:00,300.3,300.35,300.04,300.07,429921.0,273.9724,274.018,273.7352,273.7626,429921.0
2019-07-16 12:00:00,300.07,300.17,299.91,300.07,759803.0,273.7626,273.8538,273.6166,273.7626,759803.0
2019-07-16 12:05:00,300.06,300.12,299.76,299.83,549523.0,273.7534,273.8082,273.4798,273.5436,549523.0
2019-07-16 12:10:00,299.82,299.85,299.58,299.83,717245.0,273.5345,273.5619,273.3155,273.5436,717245.0
2019-07-16 12:15:00,299.83,299.87,299.49,299.51,588045.0,273.5436,273.5801,273.2334,273.2517,588045.0
2019-07-16 12:20:00,299.51,299.76,299.44,299.73,483172.0,273.2517,273.4798,273.1878,273.4524,483172.0
2019-07-16 12:25:00,299.74,299.93,299.68,299.71,618982.0,273.4615,273.6348,273.4068,273.4341,618982.0
2019-07-16 12:30:00,299.72,299.77,299.64,299.76,314050.0,273.4433,273.4889,273.3703,273.4798,314050.0
2019-07-16 12:35:00,299.76,299.94,299.73,299.85,580355.0,273.4798,273.644,273.4524,273.5619,580355.0
2019-07-16 12:40:00,299.86,300.05,299.82,299.97,317172.0,273.571,273.7443,273.5345,273.6713,317172.0
2019-07-16 12:45:00,299.99,300.05,299.97,299.98,133882.0,273.6896,273.7443,273.6713,273.6805,133882.0
2019-07-16 12:50:00,299.98,300.01,299.79,299.81,463138.0,273.6805,273.7078,273.5071,273.5254,463138.0
2019-07-16 12:55:00,299.81,299.9,299.72,299.9,214049.0,273.5254,273.6075,273.4433,273.6075,214049.0
2019-07-16 13:00:00,299.9,300.27,299.89,300.17,753098.0,273.6075,273.945,273.5984,273.8538,753098.0
2019-07-16 13:05:00,300.17,300.28,300.14,300.18,299290.0,273.8538,273.9542,273.8264,273.8629,299290.0
2019-07-16 13:10:00,300.18,300.26,300.14,300.25,188166.0,273.8629,273.9359,273.8264,273.9268,188166.0
2019-07-16 13:15:00,300.24,300.32,300.2,300.21,187406.0,273.9177,273.9907,273.8812,273.8903,187406.0
2019-07-16 13:20:00,300.21,300.28,300.2,300.23,135142.0,273.8903,273.9542,273.8812,273.9085,135142.0
2019-07-16 13:25:00,300.23,300.25,300.14,300.16,181964.0,273.9085,273.9268,273.8264,273.8447,181964.0
2019-07-16 13:30:00,300.16,300.21,300.13,300.17,130132.0,273.8447,273.8903,273.8173,273.8538,130132.0
2019-07-16 13:35:00,300.18,300.19,300.07,300.08,157110.0,273.8629,273.8721,273.7626,273.7717,157110.0
2019-07-16 13:40:00,300.09,300.09,299.94,299.95,197742.0,273.7808,273.7808,273.644,273.6531,197742.0
2019-07-16 13:45:00,299.94,299.94,299.74,299.85,320217.0,273.644,273.644,273.4615,273.5619,320217.0
2019-07-16 13:50:00,299.85,299.88,299.66,299.68,246072.0,273.5619,273.5892,273.3885,273.4068,246072.0
2019-07-16 13:55:00,299.67,299.72,299.55,299.59,283152.0,273.3976,273.4433,273.2882,273.3247,283152.0
2019-07-16 14:00:00,299.59,299.8,299.57,299.78,280667.0,273.3247,273.5162,273.3064,273.498,280667.0
2019-07-16 14:05:00,299.77,299.83,299.74,299.75,173398.0,273.4889,273.5436,273.4615,273.4706,173398.0
2019-07-16 14:10:00,299.75,299.83,299.63,299.75,273086.0,273.4706,273.5436,273.3611,273.4706,273086.0
2019-07-16 14:15:00,299.76,299.76,299.55,299.57,237444.0,273.4798,273.4798,273.2882,273.3064,237444.0
2019-07-16 14:20:00,299.56,299.69,299.47,299.69,321349.0,273.2973,273.4159,273.2152,273.4159,321349.0
2019-07-16 14:25:00,299.69,299.69,299.57,299.64,171471.0,273.4159,273.4159,273.3064,273.3703,171471.0
2019-07-16 14:30:00,299.63,299.71,299.45,299.51,487053.0,273.3611,273.4341,273.1969,273.2517,487053.0
2019-07-16 14:35:00,299.5,299.75,299.5,299.72,219047.0,273.2425,273.4706,273.2425,273.4433,219047.0
2019-07-16 14:40:00,299.72,299.89,299.69,299.84,411955.0,273.4433,273.5984,273.4159,273.5527,411955.0
2019-07-16 14:45:00,299.85,299.91,299.74,299.88,283490.0,273.5619,273.6166,273.4615,273.5892,283490.0
2019-07-16 14:50:00,299.88,299.96,299.83,299.95,276577.0,273.5892,273.6622,273.5436,273.6531,276577.0
2019-07-16 14:55:00,299.94,299.95,299.78,299.8,375137.0,273.644,273.6531,273.498,273.5162,375137.0
2019-07-16 15:00:00,299.8,299.92,299.71,299.9,187967.0,273.5162,273.6257,273.4341,273.6075,187967.0
2019-07-16 15:05:00,299.91,300.03,299.88,299.9,555254.0,273.6166,273.7261,273.5892,273.6075,555254.0
2019-07-16 15:10:00,299.91,300.06,299.87,299.96,579760.0,273.6166,273.7534,273.5801,273.6622,579760.0
2019-07-16 15:15:00,299.97,300.06,299.92,300.03,521407.0,273.6713,273.7534,273.6257,273.7261,521407.0
2019-07-16 15:20:00,300.03,300.12,299.95,299.98,667289.0,273.7261,273.8082,273.6531,273.6805,667289.0
2019-07-16 15:25:00,299.99,300.01,299.88,299.88,291118.0,273.6896,273.7078,273.5892,273.5892,291118.0
2019-07-16 15:30:00,299.88,300.01,299.85,299.9,255440.0,273.5892,273.7078,273.5619,273.6075,255440.0
2019-07-16 15:35:00,299.9,300.04,299.89,300.03,489648.0,273.6075,273.7352,273.5984,273.7261,489648.0
2019-07-16 15:40:00,300.03,300.16,299.93,300.05,585666.0,273.7261,273.8447,273.6348,273.7443,585666.0
2019-07-16 15:45:00,300.05,300.08,299.87,299.93,423616.0,273.7443,273.7717,273.5801,273.6348,423616.0
2019-07-16 15:50:00,299.93,300.07,299.86,299.92,919585.0,273.6348,273.7626,273.571,273.6257,919585.0
2019-07-16 15:55:00,299.95,300.04,299.62,299.73,2482223.0,273.6531,273.7352,273.352,273.4524,2482223.0
2019-07-17 09:30:00,299.75,299.88,299.61,299.82,760856.0,273.4706,273.5892,273.3429,273.5345,760856.0
2019-07-17 09:35:00,299.82,299.93,299.6,299.81,472526.0,273.5345,273.6348,273.3338,273.5254,472526.0
2019-07-17 09:40:00,299.79,299.91,299.66,299.69,327497.0,273.5071,273.6166,273.3885,273.4159,327497.0
2019-07-17 09:45:00,299.7,299.74,299.4,299.55,539187.0,273.425,273.4615,273.1513,273.2882,539187.0
2019-07-17 09:50:00,299.55,299.73,299.49,299.66,267398.0,273.2882,273.4524,273.2334,273.3885,267398.0
2019-07-17 09:55:00,299.66,299.74,299.51,299.55,431444.0,273.3885,273.4615,273.2517,273.2882,431444.0
2019-07-17 10:00:00,299.55,299.65,299.52,299.58,220130.0,273.2882,273.3794,273.2608,273.3155,220130.0
2019-07-17 10:05:00,299.57,299.67,299.3,299.31,309211.0,273.3064,273.3976,273.0601,273.0692,309211.0
2019-07-17 10:10:00,299.32,299.44,299.16,299.17,506430.0,273.0783,273.1878,272.9324,272.9415,506430.0
2019-07-17 10:15:00,299.17,299.28,299.03,299.09,551517.0,272.9415,273.0418,272.8138,272.8685,551517.0
2019-07-17 10:20:00,299.08,299.22,299.03,299.14,292199.0,272.8594,272.9871,272.8138,272.9141,292199.0
2019-07-17 10:25:00,299.14,299.22,299.03,299.04,297078.0,272.9141,272.9871,272.8138,272.8229,297078.0
2019-07-17 10:30:00,299.04,299.14,298.9,299.1,462224.0,272.8229,272.9141,272.6951,272.8776,462224.0
2019-07-17 10:35:00,299.1,299.18,299.0,299.01,297611.0,272.8776,272.9506,272.7864,272.7955,297611.0
2019-07-17 10:40:00,299.01,299.04,298.67,298.7,660042.0,272.7955,272.8229,272.4853,272.5127,660042.0
2019-07-17 10:45:00,298.68,298.71,298.53,298.53,881149.0,272.4944,272.5218,272.3576,272.3576,881149.0
2019-07-17 10:50:00,298.53,298.6,298.33,298.41,958643.0,272.3576,272.4214,272.1751,272.2481,958643.0
2019-07-17 10:55:00,298.42,298.7,298.4,298.69,890604.0,272.2572,272.5127,272.239,272.5036,890604.0
2019-07-17 11:00:00,298.69,298.85,298.66,298.78,465841.0,272.5036,272.6495,272.4762,272.5857,465841.0
2019-07-17 11:05:00,298.79,298.83,298.67,298.83,304605.0,272.5948,272.6313,272.4853,272.6313,304605.0
2019-07-17 11:10:00,298.83,298.97,298.79,298.92,443036.0,272.6313,272.759,272.5948,272.7134,443036.0
2019-07-17 11:15:00,298.92,298.98,298.82,298.83,249642.0,272.7134,272.7681,272.6222,272.6313,249642.0
2019-07-17 11:20:00,298.83,298.98,298.82,298.94,219220.0,272.6313,272.7681,272.6222,272.7316,219220.0
2019-07-17 11:25:00,298.95,298.95,298.78,298.8,172167.0,272.7408,272.7408,272.5857,272.6039,172167.0
2019-07-17 11:30:00,298.79,298.97,298.76,298.76,343482.0,272.5948,272.759,272.5674,272.5674,343482.0
2019-07-17 11:35:00,298.76,298.93,298.73,298.92,196899.0,272.5674,272.7225,272.5401,272.7134,196899.0
2019-07-17 11:40:00,298.92,299.12,298.88,299.11,485061.0,272.7134,272.8959,272.6769,272.8867,485061.0
2019-07-17 11:45:00,299.11,299.18,299.05,299.16,401781.0,272.8867,272.9506,272.832,272.9324,401781.0
2019-07-17 11:50:00,299.18,299.25,299.14,299.22,179925.0,272.9506,273.0145,272.9141,272.9871,179925.0
2019-07-17 11:55:00,299.22,299.25,299.07,299.08,313364.0,272.9871,273.0145,272.8502,272.8594,313364.0
2019-07-17 12:00:00,299.08,299.12,299.02,299.04,195155.0,272.8594,272.8959,272.8046,272.8229,195155.0
2019-07-17 12:05:00,299.05,299.09,299.01,299.02,169181.0,272.832,272.8685,272.7955,272.8046,169181.0
2019-07-17 12:10:00,299.01,299.03,298.84,298.87,464818.0,272.7955,272.8138,272.6404,272.6678,464818.0
2019-07-17 12:15:00,298.87,298.88,298.81,298.88,185593.0,272.6678,272.6769,272.613,272.6769,185593.0
2019-07-17 12:20:00,298.88,298.93,298.77,298.82,155041.0,272.6769,272.7225,272.5765,272.6222,155041.0
2019-07-17 12:25:00,298.81,298.89,298.81,298.84,79939.0,272.613,272.686,272.613,272.6404,79939.0
2019-07-17 12:30:00,298.85,298.9,298.82,298.87,111508.0,272.6495,272.6951,272.6222,272.6678,111508.0
2019-07-17 12:35:00,298.88,299.0,298.86,298.95,152611.0,272.6769,272.7864,272.6587,272.7408,152611.0
2019-07-17 12:40:00,298.96,299.0,298.94,298.97,120461.0,272.7499,272.7864,272.7316,272.759,120461.0
2019-07-17 12:45:00,298.96,298.98,298.83,298.83,94104.0,272.7499,272.7681,272.6313,272.6313,94104.0
2019-07-17 12:50:00,298.84,298.98,298.82,298.94,160487.0,272.6404,272.7681,272.6222,272.7316,160487.0
2019-07-17 12:55:00,298.94,298.98,298.93,298.94,139622.0,272.7316,272.7681,272.7225,272.7316,139622.0
2019-07-17 13:00:00,298.94,298.99,298.86,298.86,133023.0,272.7316,272.7773,272.6587,272.6587,133023.0
2019-07-17 13:05:00,298.86,298.94,298.81,298.86,143038.0,272.6587,272.7316,272.613,272.6587,143038.0
2019-07-17 13:10:00,298.86,298.89,298.84,298.85,83776.0,272.6587,272.686,272.6404,272.6495,83776.0
2019-07-17 13:15:00,298.85,298.86,298.75,298.79,355529.0,272.6495,272.6587,272.5583,272.5948,355529.0
2019-07-17 13:20:00,298.79,298.85,298.77,298.8,360622.0,272.5948,272.6495,272.5765,272.6039,360622.0
2019-07-17 13:25:00,298.8,298.89,298.77,298.87,439338.0,272.6039,272.686,272.5765,272.6678,439338.0
2019-07-17 13:30:00,298.87,298.91,298.86,298.89,125818.0,272.6678,272.7043,272.6587,272.686,125818.0
2019-07-17 13:35:00,298.89,298.96,298.85,298.94,111616.0,272.686,272.7499,272.6495,272.7316,111616.0
2019-07-17 13:40:00,298.94,299.13,298.91,299.04,344554.0,272.7316,272.905,272.7043,272.8229,344554.0
2019-07-17 13:45:00,299.04,299.06,298.97,299.01,190512.0,272.8229,272.8411,272.759,272.7955,190512.0
2019-07-17 13:50:00,299.01,299.04,298.94,298.98,72018.0,272.7955,272.8229,272.7316,272.7681,72018.0
2019-07-17 13:55:00,298.98,299.0,298.93,298.99,100950.0,272.7681,272.7864,272.7225,272.7773,100950.0
2019-07-17 14:00:00,298.98,299.0,298.73,298.74,441257.0,272.7681,272.7864,272.5401,272.5492,441257.0
2019-07-17 14:05:00,298.74,298.81,298.64,298.67,395654.0,272.5492,272.613,272.4579,272.4853,395654.0
2019-07-17 14:10:00,298.67,298.7,298.46,298.48,305804.0,272.4853,272.5127,272.2937,272.312,305804.0
2019-07-17 14:15:00,298.47,298.61,298.45,298.57,281932.0,272.3028,272.4306,272.2846,272.3941,281932.0
2019-07-17 14:20:00,298.57,298.67,298.55,298.62,199625.0,272.3941,272.4853,272.3758,272.4397,199625.0
2019-07-17 14:25:00,298.62,298.7,298.62,298.66,165192.0,272.4397,272.5127,272.4397,272.4762,165192.0
2019-07-17 14:30:00,298.67,298.76,298.62,298.74,193854.0,272.4853,272.5674,272.4397,272.5492,193854.0
2019-07-17 14:35:00,298.75,298.8,298.72,298.74,116704.0,272.5583,272.6039,272.5309,272.5492,116704.0
2019-07-17 14:40:00,298.74,298.78,298.65,298.67,218865.0,272.5492,272.5857,272.4671,272.4853,218865.0
2019-07-17 14:45:00,298.67,298.75,298.59,298.74,262134.0,272.4853,272.5583,272.4123,272.5492,262134.0
2019-07-17 14:50:00,298.74,298.76,298.53,298.54,211516.0,272.5492,272.5674,272.3576,272.3667,211516.0
2019-07-17 14:55:00,298.55,298.62,298.54,298.6,124245.0,272.3758,272.4397,272.3667,272.4214,124245.0
2019-07-17 15:00:00,298.61,298.61,298.27,298.29,513354.0,272.4306,272.4306,272.1204,272.1386,513354.0
2019-07-17 15:05:00,298.29,298.58,298.23,298.56,673553.0,272.1386,272.4032,272.0839,272.385,673553.0
2019-07-17 15:10:00,298.56,298.66,298.53,298.65,326616.0,272.385,272.4762,272.3576,272.4671,326616.0
2019-07-17 15:15:00,298.65,298.68,298.59,298.61,214939.0,272.4671,272.4944,272.4123,272.4306,214939.0
2019-07-17 15:20:00,298.62,298.63,298.35,298.37,284217.0,272.4397,272.4488,272.1934,272.2116,284217.0
2019-07-17 15:25:00,298.37,298.39,298.15,298.19,399950.0,272.2116,272.2299,272.0109,272.0474,399950.0
2019-07-17 15:30:00,298.19,298.46,298.11,298.43,515562.0,272.0474,272.2937,271.9744,272.2664,515562.0
2019-07-17 15:35:00,298.43,298.44,298.27,298.37,617438.0,272.2664,272.2755,272.1204,272.2116,617438.0
2019-07-17 15:40:00,298.37,298.39,298.21,298.22,635912.0,272.2116,272.2299,272.0656,272.0748,635912.0
2019-07-17 15:45:00,298.22,298.33,298.13,298.31,813394.0,272.0748,272.1751,271.9927,272.1569,813394.0
2019-07-17 15:50:00,298.31,298.4,298.18,298.23,1225262.0,272.1569,272.239,272.0383,272.0839,1225262.0
2019-07-17 15:55:00,298.22,298.25,297.76,297.77,3720047.0,272.0748,272.1021,271.6551,271.6642,3720047.0
2019-07-18 09:30:00,297.19,297.34,297.05,297.33,1075676.0,271.1351,271.2719,271.0073,271.2628,1075676.0
2019-07-18 09:35:00,297.32,297.7,297.32,297.59,1104928.0,271.2537,271.6004,271.2537,271.5,1104928.0
2019-07-18 09:40:00,297.59,297.59,297.33,297.46,601719.0,271.5,271.5,271.2628,271.3814,601719.0
2019-07-18 09:45:00,297.47,297.56,297.36,297.41,502542.0,271.3905,271.4726,271.2902,271.3358,502542.0
2019-07-18 09:50:00,297.41,297.59,297.25,297.55,459601.0,271.3358,271.5,271.1898,271.4635,459601.0
2019-07-18 09:55:00,297.56,297.65,297.44,297.54,416368.0,271.4726,271.5547,271.3631,271.4544,416368.0
2019-07-18 10:00:00,297.54,297.57,297.32,297.46,475426.0,271.4544,271.4817,271.2537,271.3814,475426.0
2019-07-18 10:05:00,297.47,297.77,297.41,297.57,592050.0,271.3905,271.6642,271.3358,271.4817,592050.0
2019-07-18 10:10:00,297.6,297.82,297.59,297.76,373295.0,271.5091,271.7098,271.5,271.6551,373295.0
2019-07-18 10:15:00,297.75,297.84,297.66,297.76,392009.0,271.646,271.7281,271.5639,271.6551,392009.0
2019-07-18 10:20:00,297.76,298.05,297.72,297.96,572661.0,271.6551,271.9197,271.6186,271.8376,572661.0
2019-07-18 10:25:00,297.96,298.01,297.86,297.91,291610.0,271.8376,271.8832,271.7463,271.7919,291610.0
2019-07-18 10:30:00,297.93,298.12,297.88,297.94,452594.0,271.8102,271.9835,271.7646,271.8193,452594.0
2019-07-18 10:35:00,297.95,297.96,297.78,297.82,445992.0,271.8284,271.8376,271.6733,271.7098,445992.0
2019-07-18 10:40:00,297.81,298.01,297.8,297.97,194690.0,271.7007,271.8832,271.6916,271.8467,194690.0
2019-07-18 10:45:00,297.98,298.11,297.93,297.93,319133.0,271.8558,271.9744,271.8102,271.8102,319133.0
2019-07-18 10:50:00,297.93,297.97,297.71,297.72,350104.0,271.8102,271.8467,271.6095,271.6186,350104.0
2019-07-18 10:55:00,297.72,297.87,297.67,297.85,277687.0,271.6186,271.7554,271.573,271.7372,277687.0
2019-07-18 11:00:00,297.85,297.94,297.77,297.78,267160.0,271.7372,271.8193,271.6642,271.6733,267160.0
2019-07-18 11:05:00,297.78,297.83,297.62,297.67,258790.0,271.6733,271.719,271.5274,271.573,258790.0
2019-07-18 11:10:00,297.67,297.75,297.5,297.51,252875.0,271.573,271.646,271.4179,271.427,252875.0
2019-07-18 11:15:00,297.5,297.63,297.5,297.53,290299.0,271.4179,271.5365,271.4179,271.4453,290299.0
2019-07-18 11:20:00,297.53,297.54,297.11,297.21,752867.0,271.4453,271.4544,271.0621,271.1533,752867.0
2019-07-18 11:25:00,297.2,297.34,297.16,297.23,424091.0,271.1442,271.2719,271.1077,271.1716,424091.0
2019-07-18 11:30:00,297.22,297.26,296.92,297.07,821104.0,271.1624,271.1989,270.8887,271.0256,821104.0
2019-07-18 11:35:00,297.07,297.08,296.81,296.95,633561.0,271.0256,271.0347,270.7884,270.9161,633561.0
2019-07-18 11:40:00,296.94,296.97,296.77,296.81,466311.0,270.907,270.9344,270.7519,270.7884,466311.0
2019-07-18 11:45:00,296.82,296.92,296.7,296.75,453684.0,270.7975,270.8887,270.688,270.7336,453684.0
2019-07-18 11:50:00,296.75,296.89,296.73,296.86,314455.0,270.7336,270.8614,270.7154,270.834,314455.0
2019-07-18 11:55:00,296.86,296.9,296.78,296.85,239048.0,270.834,270.8705,270.761,270.8249,239048.0
2019-07-18 12:00:00,296.84,297.06,296.79,297.04,497851.0,270.8157,271.0165,270.7701,270.9982,497851.0
2019-07-18 12:05:00,297.04,297.25,297.02,297.23,475996.0,270.9982,271.1898,270.98,271.1716,475996.0
2019-07-18 12:10:00,297.25,297.35,297.21,297.23,483502.0,271.1898,271.281,271.1533,271.1716,483502.0
2019-07-18 12:15:00,297.23,297.36,297.2,297.34,304656.0,271.1716,271.2902,271.1442,271.2719,304656.0
2019-07-18 12:20:00,297.35,297.5,297.32,297.48,544572.0,271.281,271.4179,271.2537,271.3996,544572.0
2019-07-18 12:25:00,297.48,297.51,297.36,297.42,378449.0,271.3996,271.427,271.2902,271.3449,378449.0
2019-07-18 12:30:00,297.42,297.51,297.39,297.41,208748.0,271.3449,271.427,271.3175,271.3358,208748.0
2019-07-18 12:35:00,297.42,297.51,297.37,297.48,439063.0,271.3449,271.427,271.2993,271.3996,439063.0
2019-07-18 12:40:00,297.48,297.57,297.45,297.55,287867.0,271.3996,271.4817,271.3723,271.4635,287867.0
2019-07-18 12:45:00,297.55,297.64,297.45,297.5,549426.0,271.4635,271.5456,271.3723,271.4179,549426.0
2019-07-18 12:50:00,297.5,297.58,297.47,297.48,126707.0,271.4179,271.4909,271.3905,271.3996,126707.0
2019-07-18 12:55:00,297.48,297.48,297.4,297.43,210975.0,271.3996,271.3996,271.3267,271.354,210975.0
2019-07-18 13:00:00,297.44,297.61,297.4,297.61,251918.0,271.3631,271.5182,271.3267,271.5182,251918.0
2019-07-18 13:05:00,297.61,297.63,297.51,297.6,418915.0,271.5182,271.5365,271.427,271.5091,418915.0
2019-07-18 13:10:00,297.61,297.71,297.59,297.71,356080.0,271.5182,271.6095,271.5,271.6095,356080.0
2019-07-18 13:15:00,297.71,297.79,297.7,297.71,414221.0,271.6095,271.6825,271.6004,271.6095,414221.0
2019-07-18 13:20:00,297.71,297.75,297.62,297.66,154487.0,271.6095,271.646,271.5274,271.5639,154487.0
2019-07-18 13:25:00,297.66,297.69,297.58,297.62,107497.0,271.5639,271.5912,271.4909,271.5274,107497.0
2019-07-18 13:30:00,297.62,297.72,297.61,297.63,204669.0,271.5274,271.6186,271.5182,271.5365,204669.0
2019-07-18 13:35:00,297.63,297.79,297.62,297.78,186381.0,271.5365,271.6825,271.5274,271.6733,186381.0
2019-07-18 13:40:00,297.78,297.79,297.69,297.69,152064.0,271.6733,271.6825,271.5912,271.5912,152064.0
2019-07-18 13:45:00,297.7,297.78,297.53,297.55,406795.0,271.6004,271.6733,271.4453,271.4635,406795.0
2019-07-18 13:50:00,297.54,297.56,297.44,297.48,258118.0,271.4544,271.4726,271.3631,271.3996,258118.0
2019-07-18 13:55:00,297.49,297.65,297.48,297.64,167848.0,271.4088,271.5547,271.3996,271.5456,167848.0
2019-07-18 14:00:00,297.64,297.84,297.62,297.79,622900.0,271.5456,271.7281,271.5274,271.6825,622900.0
2019-07-18 14:05:00,297.79,297.94,297.78,297.92,440732.0,271.6825,271.8193,271.6733,271.8011,440732.0
2019-07-18 14:10:00,297.92,298.07,297.91,297.94,690741.0,271.8011,271.9379,271.7919,271.8193,690741.0
2019-07-18 14:15:00,297.94,298.3,297.94,298.24,788605.0,271.8193,272.1477,271.8193,272.093,788605.0
2019-07-18 14:20:00,298.25,298.52,298.24,298.47,1342703.0,272.1021,272.3485,272.093,272.3028,1342703.0
2019-07-18 14:25:00,298.46,298.62,298.36,298.5,812601.0,272.2937,272.4397,272.2025,272.3302,812601.0
2019-07-18 14:30:00,298.5,298.58,298.44,298.56,546635.0,272.3302,272.4032,272.2755,272.385,546635.0
2019-07-18 14:35:00,298.56,298.73,298.56,298.67,526805.0,272.385,272.5401,272.385,272.4853,526805.0
2019-07-18 14:40:00,298.67,298.81,298.58,298.75,681816.0,272.4853,272.613,272.4032,272.5583,681816.0
2019-07-18 14:45:00,298.75,298.87,298.69,298.73,579190.0,272.5583,272.6678,272.5036,272.5401,579190.0
2019-07-18 14:50:00,298.72,298.72,298.63,298.64,368956.0,272.5309,272.5309,272.4488,272.4579,368956.0
2019-07-18 14:55:00,298.65,298.94,298.63,298.92,518880.0,272.4671,272.7316,272.4488,272.7134,518880.0
2019-07-18 15:00:00,298.92,299.25,298.85,299.11,1023296.0,272.7134,273.0145,272.6495,272.8867,1023296.0
2019-07-18 15:05:00,299.11,299.11,298.88,298.97,417475.0,272.8867,272.8867,272.6769,272.759,417475.0
2019-07-18 15:10:00,298.97,299.0,298.77,298.96,760011.0,272.759,272.7864,272.5765,272.7499,760011.0
2019-07-18 15:15:00,298.96,298.98,298.71,298.76,354271.0,272.7499,272.7681,272.5218,272.5674,354271.0
2019-07-18 15:20:00,298.75,298.78,298.56,298.56,376344.0,272.5583,272.5857,272.385,272.385,376344.0
2019-07-18 15:25:00,298.56,298.69,298.38,298.66,806571.0,272.385,272.5036,272.2207,272.4762,806571.0
2019-07-18 15:30:00,298.66,298.75,298.5,298.64,528308.0,272.4762,272.5583,272.3302,272.4579,528308.0
2019-07-18 15:35:00,298.64,298.76,298.63,298.73,409626.0,272.4579,272.5674,272.4488,272.5401,409626.0
2019-07-18 15:40:00,298.73,298.8,298.61,298.68,515728.0,272.5401,272.6039,272.4306,272.4944,515728.0
2019-07-18 15:45:00,298.67,298.67,298.47,298.51,703812.0,272.4853,272.4853,272.3028,272.3393,703812.0
2019-07-18 15:50:00,298.51,298.6,298.41,298.5,1230038.0,272.3393,272.4214,272.2481,272.3302,1230038.0
2019-07-18 15:55:00,298.51,298.9,298.5,298.85,2841193.0,272.3393,272.6951,272.3302,272.6495,2841193.0
2019-07-19 09:30:00,300.02,300.07,299.72,299.74,1760091.0,273.717,273.7626,273.4433,273.4615,1760091.0
2019-07-19 09:35:00,299.74,299.8,299.65,299.78,945516.0,273.4615,273.5162,273.3794,273.498,945516.0
2019-07-19 09:40:00,299.78,299.98,299.67,299.69,1890450.0,273.498,273.6805,273.3976,273.4159,1890450.0
2019-07-19 09:45:00,299.69,299.75,299.53,299.62,642774.0,273.4159,273.4706,273.2699,273.352,642774.0
2019-07-19 09:50:00,299.62,299.67,299.38,299.43,543364.0,273.352,273.3976,273.1331,273.1787,543364.0
2019-07-19 09:55:00,299.45,299.61,299.39,299.61,317225.0,273.1969,273.3429,273.1422,273.3429,317225.0
2019-07-19 10:00:00,299.6,299.73,299.49,299.66,392453.0,273.3338,273.4524,273.2334,273.3885,392453.0
2019-07-19 10:05:00,299.67,299.71,299.26,299.27,521693.0,273.3976,273.4341,273.0236,273.0327,521693.0
2019-07-19 10:10:00,299.27,299.42,299.24,299.31,616902.0,273.0327,273.1696,273.0053,273.0692,616902.0
2019-07-19 10:15:00,299.32,299.72,299.3,299.65,410760.0,273.0783,273.4433,273.0601,273.3794,410760.0
2019-07-19 10:20:00,299.66,299.75,299.48,299.56,359229.0,273.3885,273.4706,273.2243,273.2973,359229.0
2019-07-19 10:25:00,299.55,299.66,299.18,299.44,415120.0,273.2882,273.3885,272.9506,273.1878,415120.0
2019-07-19 10:30:00,299.44,299.59,299.27,299.28,397684.0,273.1878,273.3247,273.0327,273.0418,397684.0
2019-07-19 10:35:00,299.28,299.43,299.22,299.29,229918.0,273.0418,273.1787,272.9871,273.051,229918.0
2019-07-19 10:40:00,299.31,299.38,299.19,299.29,418001.0,273.0692,273.1331,272.9597,273.051,418001.0
2019-07-19 10:45:00,299.28,299.33,299.0,299.05,587887.0,273.0418,273.0874,272.7864,272.832,587887.0
2019-07-19 10:50:00,299.05,299.12,298.93,298.98,542894.0,272.832,272.8959,272.7225,272.7681,542894.0
2019-07-19 10:55:00,298.97,299.3,298.91,299.15,466918.0,272.759,273.0601,272.7043,272.9232,466918.0
2019-07-19 11:00:00,299.15,299.28,299.05,299.17,246626.0,272.9232,273.0418,272.832,272.9415,246626.0
2019-07-19 11:05:00,299.17,299.31,299.06,299.28,218900.0,272.9415,273.0692,272.8411,273.0418,218900.0
2019-07-19 11:10:00,299.28,299.52,299.22,299.41,347040.0,273.0418,273.2608,272.9871,273.1604,347040.0
2019-07-19 11:15:00,299.41,299.43,299.31,299.35,556464.0,273.1604,273.1787,273.0692,273.1057,556464.0
2019-07-19 11:20:00,299.35,299.4,299.16,299.31,646766.0,273.1057,273.1513,272.9324,273.0692,646766.0
2019-07-19 11:25:00,299.31,299.31,299.09,299.11,225026.0,273.0692,273.0692,272.8685,272.8867,225026.0
2019-07-19 11:30:00,299.12,299.23,299.1,299.14,242641.0,272.8959,272.9962,272.8776,272.9141,242641.0
2019-07-19 11:35:00,299.15,299.17,298.77,298.78,982544.0,272.9232,272.9415,272.5765,272.5857,982544.0
2019-07-19 11:40:00,298.78,298.8,298.52,298.6,645950.0,272.5857,272.6039,272.3485,272.4214,645950.0
2019-07-19 11:45:00,298.6,298.65,298.44,298.65,524718.0,272.4214,272.4671,272.2755,272.4671,524718.0
2019-07-19 11:50:00,298.65,298.72,298.53,298.66,517951.0,272.4671,272.5309,272.3576,272.4762,517951.0
2019-07-19 11:55:00,298.66,298.78,298.58,298.76,314908.0,272.4762,272.5857,272.4032,272.5674,314908.0
2019-07-19 12:00:00,298.75,298.96,298.73,298.92,244793.0,272.5583,272.7499,272.5401,272.7134,244793.0
2019-07-19 12:05:00,298.92,299.13,298.87,299.09,619831.0,272.7134,272.905,272.6678,272.8685,619831.0
2019-07-19 12:10:00,299.09,299.19,299.05,299.17,644503.0,272.8685,272.9597,272.832,272.9415,644503.0
2019-07-19 12:15:00,299.17,299.2,299.05,299.1,232095.0,272.9415,272.9688,272.832,272.8776,232095.0
2019-07-19 12:20:00,299.09,299.1,298.9,298.94,126395.0,272.8685,272.8776,272.6951,272.7316,126395.0
2019-07-19 12:25:00,298.94,299.24,298.94,299.2,366775.0,272.7316,273.0053,272.7316,272.9688,366775.0
2019-07-19 12:30:00,299.21,299.25,299.18,299.22,171833.0,272.978,273.0145,272.9506,272.9871,171833.0
2019-07-19 12:35:00,299.22,299.31,299.2,299.27,216641.0,272.9871,273.0692,272.9688,273.0327,216641.0
2019-07-19 12:40:00,299.27,299.35,299.18,299.25,143691.0,273.0327,273.1057,272.9506,273.0145,143691.0
2019-07-19 12:45:00,299.25,299.32,299.17,299.3,141484.0,273.0145,273.0783,272.9415,273.0601,141484.0
2019-07-19 12:50:00,299.3,299.42,299.27,299.37,256740.0,273.0601,273.1696,273.0327,273.1239,256740.0
2019-07-19 12:55:00,299.37,299.4,299.28,299.31,132529.0,273.1239,273.1513,273.0418,273.0692,132529.0
2019-07-19 13:00:00,299.32,299.35,299.12,299.13,248821.0,273.0783,273.1057,272.8959,272.905,248821.0
2019-07-19 13:05:00,299.13,299.23,299.05,299.12,185361.0,272.905,272.9962,272.832,272.8959,185361.0
2019-07-19 13:10:00,299.12,299.16,299.09,299.1,107707.0,272.8959,272.9324,272.8685,272.8776,107707.0
2019-07-19 13:15:00,299.1,299.13,299.0,299.02,93390.0,272.8776,272.905,272.7864,272.8046,93390.0
2019-07-19 13:20:00,299.02,299.06,299.0,299.02,94889.0,272.8046,272.8411,272.7864,272.8046,94889.0
2019-07-19 13:25:00,299.02,299.09,299.01,299.04,81347.0,272.8046,272.8685,272.7955,272.8229,81347.0
2019-07-19 13:30:00,299.03,299.08,298.93,298.98,206232.0,272.8138,272.8594,272.7225,272.7681,206232.0
2019-07-19 13:35:00,298.97,298.97,298.77,298.78,211184.0,272.759,272.759,272.5765,272.5857,211184.0
2019-07-19 13:40:00,298.79,298.86,298.72,298.83,185180.0,272.5948,272.6587,272.5309,272.6313,185180.0
2019-07-19 13:45:00,298.83,298.98,298.82,298.96,163374.0,272.6313,272.7681,272.6222,272.7499,163374.0
2019-07-19 13:50:00,298.96,299.1,298.94,299.01,549148.0,272.7499,272.8776,272.7316,272.7955,549148.0
2019-07-19 13:55:00,299.02,299.03,298.76,299.02,504856.0,272.8046,272.8138,272.5674,272.8046,504856.0
2019-07-19 14:00:00,299.02,299.24,298.97,299.06,396268.0,272.8046,273.0053,272.759,272.8411,396268.0
2019-07-19 14:05:00,299.08,299.12,298.59,298.61,366845.0,272.8594,272.8959,272.4123,272.4306,366845.0
2019-07-19 14:10:00,298.6,298.76,298.41,298.59,813447.0,272.4214,272.5674,272.2481,272.4123,813447.0
2019-07-19 14:15:00,298.58,298.64,298.35,298.44,892946.0,272.4032,272.4579,272.1934,272.2755,892946.0
2019-07-19 14:20:00,298.43,298.7,298.36,298.37,465706.0,272.2664,272.5127,272.2025,272.2116,465706.0
2019-07-19 14:25:00,298.36,298.5,298.18,298.21,743949.0,272.2025,272.3302,272.0383,272.0656,743949.0
2019-07-19 14:30:00,298.21,298.49,298.07,298.14,634726.0,272.0656,272.3211,271.9379,272.0018,634726.0
2019-07-19 14:35:00,298.14,298.2,297.94,298.11,654603.0,272.0018,272.0565,271.8193,271.9744,654603.0
2019-07-19 14:40:00,298.1,298.28,298.09,298.18,379166.0,271.9653,272.1295,271.9562,272.0383,379166.0
2019-07-19 14:45:00,298.16,298.29,298.09,298.29,250392.0,272.02,272.1386,271.9562,272.1386,250392.0
2019-07-19 14:50:00,298.3,298.39,298.2,298.23,264495.0,272.1477,272.2299,272.0565,272.0839,264495.0
2019-07-19 14:55:00,298.24,298.36,298.07,298.26,413673.0,272.093,272.2025,271.9379,272.1113,413673.0
2019-07-19 15:00:00,298.27,298.28,297.77,297.77,587831.0,272.1204,272.1295,271.6642,271.6642,587831.0
2019-07-19 15:05:00,297.77,297.97,297.72,297.86,522633.0,271.6642,271.8467,271.6186,271.7463,522633.0
2019-07-19 15:10:00,297.86,297.93,297.68,297.79,454846.0,271.7463,271.8102,271.5821,271.6825,454846.0
2019-07-19 15:15:00,297.79,297.9,297.58,297.67,514826.0,271.6825,271.7828,271.4909,271.573,514826.0
2019-07-19 15:20:00,297.66,297.73,297.31,297.71,1344851.0,271.5639,271.6277,271.2445,271.6095,1344851.0
2019-07-19 15:25:00,297.71,297.86,297.68,297.79,491879.0,271.6095,271.7463,271.5821,271.6825,491879.0
2019-07-19 15:30:00,297.8,298.01,297.69,297.84,826308.0,271.6916,271.8832,271.5912,271.7281,826308.0
2019-07-19 15:35:00,297.83,297.91,297.76,297.88,448354.0,271.719,271.7919,271.6551,271.7646,448354.0
2019-07-19 15:40:00,297.88,298.12,297.8,298.11,1237298.0,271.7646,271.9835,271.6916,271.9744,1237298.0
2019-07-19 15:45:00,298.12,298.12,297.45,297.51,1380373.0,271.9835,271.9835,271.3723,271.427,1380373.0
2019-07-19 15:50:00,297.51,297.66,297.43,297.65,1231342.0,271.427,271.5639,271.354,271.5547,1231342.0
2019-07-19 15:55:00,297.64,297.64,296.96,297.12,5331165.0,271.5456,271.5456,270.9252,271.0712,5331165.0
2019-07-22 09:30:00,297.61,297.85,297.54,297.62,763184.0,271.5182,271.7372,271.4544,271.5274,763184.0
2019-07-22 09:35:00,297.62,297.69,297.33,297.57,844451.0,271.5274,271.5912,271.2628,271.4817,844451.0
2019-07-22 09:40:00,297.58,297.74,297.52,297.66,460563.0,271.4909,271.6368,271.4361,271.5639,460563.0
2019-07-22 09:45:00,297.67,297.91,297.59,297.88,420888.0,271.573,271.7919,271.5,271.7646,420888.0
2019-07-22 09:50:00,297.88,298.08,297.87,298.07,602571.0,271.7646,271.947,271.7554,271.9379,602571.0
2019-07-22 09:55:00,298.08,298.11,297.94,298.08,541772.0,271.947,271.9744,271.8193,271.947,541772.0
2019-07-22 10:00:00,298.08,298.12,297.93,297.94,411235.0,271.947,271.9835,271.8102,271.8193,411235.0
2019-07-22 10:05:00,297.94,297.99,297.8,297.88,443197.0,271.8193,271.8649,271.6916,271.7646,443197.0
2019-07-22 10:10:00,297.88,297.88,297.69,297.73,351965.0,271.7646,271.7646,271.5912,271.6277,351965.0
2019-07-22 10:15:00,297.73,297.85,297.58,297.61,422827.0,271.6277,271.7372,271.4909,271.5182,422827.0
2019-07-22 10:20:00,297.61,297.71,297.39,297.44,328113.0,271.5182,271.6095,271.3175,271.3631,328113.0
2019-07-22 10:25:00,297.43,297.65,297.38,297.64,317714.0,271.354,271.5547,271.3084,271.5456,317714.0
2019-07-22 10:30:00,297.65,297.72,297.43,297.45,268452.0,271.5547,271.6186,271.354,271.3723,268452.0
2019-07-22 10:35:00,297.45,297.83,297.43,297.81,361639.0,271.3723,271.719,271.354,271.7007,361639.0
2019-07-22 10:40:00,297.82,297.85,297.21,297.28,700706.0,271.7098,271.7372,271.1533,271.2172,700706.0
2019-07-22 10:45:00,297.28,297.31,297.1,297.23,590431.0,271.2172,271.2445,271.053,271.1716,590431.0
2019-07-22 10:50:00,297.22,297.25,297.04,297.1,395292.0,271.1624,271.1898,270.9982,271.053,395292.0
2019-07-22 10:55:00,297.1,297.31,297.1,297.3,294568.0,271.053,271.2445,271.053,271.2354,294568.0
2019-07-22 11:00:00,297.29,297.38,297.17,297.26,283476.0,271.2263,271.3084,271.1168,271.1989,283476.0
2019-07-22 11:05:00,297.26,297.47,297.24,297.32,328289.0,271.1989,271.3905,271.1807,271.2537,328289.0
2019-07-22 11:10:00,297.31,297.32,297.16,297.26,196543.0,271.2445,271.2537,271.1077,271.1989,196543.0
2019-07-22 11:15:00,297.29,297.3,297.08,297.2,307353.0,271.2263,271.2354,271.0347,271.1442,307353.0
2019-07-22 11:20:00,297.2,297.21,297.04,297.13,327048.0,271.1442,271.1533,270.9982,271.0803,327048.0
2019-07-22 11:25:00,297.12,297.31,297.11,297.25,289523.0,271.0712,271.2445,271.0621,271.1898,289523.0
2019-07-22 11:30:00,297.26,297.36,297.13,297.3,271353.0,271.1989,271.2902,271.0803,271.2354,271353.0
2019-07-22 11:35:00,297.3,297.67,297.29,297.59,499158.0,271.2354,271.573,271.2263,271.5,499158.0
2019-07-22 11:40:00,297.59,297.65,297.51,297.54,256949.0,271.5,271.5547,271.427,271.4544,256949.0
2019-07-22 11:45:00,297.53,297.6,297.49,297.56,149413.0,271.4453,271.5091,271.4088,271.4726,149413.0
2019-07-22 11:50:00,297.55,297.71,297.52,297.7,157811.0,271.4635,271.6095,271.4361,271.6004,157811.0
2019-07-22 11:55:00,297.71,297.74,297.59,297.64,298420.0,271.6095,271.6368,271.5,271.5456,298420.0
2019-07-22 12:00:00,297.64,297.69,297.33,297.45,183039.0,271.5456,271.5912,271.2628,271.3723,183039.0
2019-07-22 12:05:00,297.44,297.49,297.31,297.41,117865.0,271.3631,271.4088,271.2445,271.3358,117865.0
2019-07-22 12:10:00,297.41,297.58,297.38,297.53,112449.0,271.3358,271.4909,271.3084,271.4453,112449.0
2019-07-22 12:15:00,297.53,297.76,297.5,297.67,187158.0,271.4453,271.6551,271.4179,271.573,187158.0
2019-07-22 12:20:00,297.66,297.81,297.59,297.78,202086.0,271.5639,271.7007,271.5,271.6733,202086.0
2019-07-22 12:25:00,297.78,297.85,297.75,297.77,162270.0,271.6733,271.7372,271.646,271.6642,162270.0
2019-07-22 12:30:00,297.78,297.8,297.65,297.68,166185.0,271.6733,271.6916,271.5547,271.5821,166185.0
2019-07-22 12:35:00,297.67,297.89,297.66,297.76,229952.0,271.573,271.7737,271.5639,271.6551,229952.0
2019-07-22 12:40:00,297.75,297.91,297.69,297.88,175267.0,271.646,271.7919,271.5912,271.7646,175267.0
2019-07-22 12:45:00,297.89,297.93,297.82,297.86,141877.0,271.7737,271.8102,271.7098,271.7463,141877.0
2019-07-22 12:50:00,297.86,297.91,297.81,297.9,92409.0,271.7463,271.7919,271.7007,271.7828,92409.0
2019-07-22 12:55:00,297.89,298.09,297.84,298.0,288465.0,271.7737,271.9562,271.7281,271.8741,288465.0
2019-07-22 13:00:00,298.0,298.06,297.77,297.81,142021.0,271.8741,271.9288,271.6642,271.7007,142021.0
2019-07-22 13:05:00,297.8,297.86,297.8,297.82,114897.0,271.6916,271.7463,271.6916,271.7098,114897.0
2019-07-22 13:10:00,297.83,297.93,297.82,297.91,93032.0,271.719,271.8102,271.7098,271.7919,93032.0
2019-07-22 13:15:00,297.9,297.94,297.88,297.91,102500.0,271.7828,271.8193,271.7646,271.7919,102500.0
2019-07-22 13:20:00,297.91,297.92,297.82,297.86,78332.0,271.7919,271.8011,271.7098,271.7463,78332.0
2019-07-22 13:25:00,297.86,297.94,297.8,297.84,173411.0,271.7463,271.8193,271.6916,271.7281,173411.0
2019-07-22 13:30:00,297.84,297.96,297.82,297.91,79204.0,271.7281,271.8376,271.7098,271.7919,79204.0
2019-07-22 13:35:00,297.9,298.0,297.89,297.96,122425.0,271.7828,271.8741,271.7737,271.8376,122425.0
2019-07-22 13:40:00,297.97,298.04,297.93,298.03,82205.0,271.8467,271.9105,271.8102,271.9014,82205.0
2019-07-22 13:45:00,298.03,298.11,297.97,297.99,187293.0,271.9014,271.9744,271.8467,271.8649,187293.0
2019-07-22 13:50:00,297.98,298.06,297.97,297.98,91887.0,271.8558,271.9288,271.8467,271.8558,91887.0
2019-07-22 13:55:00,297.98,298.08,297.97,298.05,105453.0,271.8558,271.947,271.8467,271.9197,105453.0
2019-07-22 14:00:00,298.05,298.11,298.03,298.07,211567.0,271.9197,271.9744,271.9014,271.9379,211567.0
2019-07-22 14:05:00,298.06,298.12,297.95,297.97,262099.0,271.9288,271.9835,271.8284,271.8467,262099.0
2019-07-22 14:10:00,297.98,298.08,297.89,298.0,292256.0,271.8558,271.947,271.7737,271.8741,292256.0
2019-07-22 14:15:00,298.0,298.07,297.96,297.97,114638.0,271.8741,271.9379,271.8376,271.8467,114638.0
2019-07-22 14:20:00,297.95,297.99,297.93,297.97,115663.0,271.8284,271.8649,271.8102,271.8467,115663.0
2019-07-22 14:25:00,297.97,297.97,297.89,297.9,155683.0,271.8467,271.8467,271.7737,271.7828,155683.0
2019-07-22 14:30:00,297.9,297.99,297.82,297.94,219644.0,271.7828,271.8649,271.7098,271.8193,219644.0
2019-07-22 14:35:00,297.94,297.94,297.78,297.79,176274.0,271.8193,271.8193,271.6733,271.6825,176274.0
2019-07-22 14:40:00,297.79,297.82,297.76,297.77,125293.0,271.6825,271.7098,271.6551,271.6642,125293.0
2019-07-22 14:45:00,297.78,297.85,297.75,297.84,239977.0,271.6733,271.7372,271.646,271.7281,239977.0
2019-07-22 14:50:00,297.85,297.94,297.84,297.93,178746.0,271.7372,271.8193,271.7281,271.8102,178746.0
2019-07-22 14:55:00,297.93,298.01,297.92,297.99,247585.0,271.8102,271.8832,271.8011,271.8649,247585.0
2019-07-22 15:00:00,298.0,298.5,297.97,298.32,1291147.0,271.8741,272.3302,271.8467,272.166,1291147.0
2019-07-22 15:05:00,298.32,298.43,298.18,298.19,447939.0,272.166,272.2664,272.0383,272.0474,447939.0
2019-07-22 15:10:00,298.19,298.2,298.07,298.11,382646.0,272.0474,272.0565,271.9379,271.9744,382646.0
2019-07-22 15:15:00,298.11,298.24,298.07,298.12,289437.0,271.9744,272.093,271.9379,271.9835,289437.0
2019-07-22 15:20:00,298.13,298.16,297.82,297.91,587824.0,271.9927,272.02,271.7098,271.7919,587824.0
2019-07-22 15:25:00,297.91,298.03,297.89,298.0,202458.0,271.7919,271.9014,271.7737,271.8741,202458.0
2019-07-22 15:30:00,298.0,298.02,297.71,297.73,565815.0,271.8741,271.8923,271.6095,271.6277,565815.0
2019-07-22 15:35:00,297.72,297.8,297.66,297.68,623230.0,271.6186,271.6916,271.5639,271.5821,623230.0
2019-07-22 15:40:00,297.67,297.81,297.65,297.76,597919.0,271.573,271.7007,271.5547,271.6551,597919.0
2019-07-22 15:45:00,297.76,297.87,297.72,297.83,500648.0,271.6551,271.7554,271.6186,271.719,500648.0
2019-07-22 15:50:00,297.83,297.94,297.72,297.85,1394213.0,271.719,271.8193,271.6186,271.7372,1394213.0
2019-07-22 15:55:00,297.85,297.97,297.81,297.92,2258939.0,271.7372,271.8467,271.7007,271.8011,2258939.0
2019-07-23 09:30:00,299.14,299.19,298.91,298.97,841395.0,272.9141,272.9597,272.7043,272.759,841395.0
2019-07-23 09:35:00,298.96,299.07,298.64,298.73,855032.0,272.7499,272.8502,272.4579,272.5401,855032.0
2019-07-23 09:40:00,298.73,298.98,298.69,298.92,646871.0,272.5401,272.7681,272.5036,272.7134,646871.0
2019-07-23 09:45:00,298.92,298.94,298.71,298.85,301557.0,272.7134,272.7316,272.5218,272.6495,301557.0
2019-07-23 09:50:00,298.85,298.86,298.61,298.68,746446.0,272.6495,272.6587,272.4306,272.4944,746446.0
2019-07-23 09:55:00,298.68,298.72,298.53,298.59,407137.0,272.4944,272.5309,272.3576,272.4123,407137.0
2019-07-23 10:00:00,298.59,298.68,298.43,298.59,498454.0,272.4123,272.4944,272.2664,272.4123,498454.0
2019-07-23 10:05:00,298.59,298.72,298.42,298.44,575564.0,272.4123,272.5309,272.2572,272.2755,575564.0
2019-07-23 10:10:00,298.44,298.5,298.35,298.38,308982.0,272.2755,272.3302,272.1934,272.2207,308982.0
2019-07-23 10:15:00,298.37,298.46,298.32,298.44,279574.0,272.2116,272.2937,272.166,272.2755,279574.0
2019-07-23 10:20:00,298.44,298.45,298.26,298.43,324543.0,272.2755,272.2846,272.1113,272.2664,324543.0
2019-07-23 10:25:00,298.43,298.5,298.36,298.42,208678.0,272.2664,272.3302,272.2025,272.2572,208678.0
2019-07-23 10:30:00,298.41,298.66,298.37,298.66,336877.0,272.2481,272.4762,272.2116,272.4762,336877.0
2019-07-23 10:35:00,298.65,298.77,298.64,298.74,617996.0,272.4671,272.5765,272.4579,272.5492,617996.0
2019-07-23 10:40:00,298.74,298.87,298.71,298.78,468006.0,272.5492,272.6678,272.5218,272.5857,468006.0
2019-07-23 10:45:00,298.78,298.8,298.68,298.7,231962.0,272.5857,272.6039,272.4944,272.5127,231962.0
2019-07-23 10:50:00,298.71,298.79,298.67,298.71,225581.0,272.5218,272.5948,272.4853,272.5218,225581.0
2019-07-23 10:55:00,298.72,298.99,298.7,298.83,442249.0,272.5309,272.7773,272.5127,272.6313,442249.0
2019-07-23 11:00:00,298.84,298.84,298.52,298.53,494876.0,272.6404,272.6404,272.3485,272.3576,494876.0
2019-07-23 11:05:00,298.53,298.56,298.45,298.53,307678.0,272.3576,272.385,272.2846,272.3576,307678.0
2019-07-23 11:10:00,298.54,298.69,298.54,298.65,275829.0,272.3667,272.5036,272.3667,272.4671,275829.0
2019-07-23 11:15:00,298.66,298.79,298.65,298.76,201395.0,272.4762,272.5948,272.4671,272.5674,201395.0
2019-07-23 11:20:00,298.76,298.91,298.68,298.84,269740.0,272.5674,272.7043,272.4944,272.6404,269740.0
2019-07-23 11:25:00,298.85,298.86,298.62,298.68,213041.0,272.6495,272.6587,272.4397,272.4944,213041.0
2019-07-23 11:30:00,298.67,298.67,298.43,298.45,281012.0,272.4853,272.4853,272.2664,272.2846,281012.0
2019-07-23 11:35:00,298.45,298.58,298.35,298.57,388581.0,272.2846,272.4032,272.1934,272.3941,388581.0
2019-07-23 11:40:00,298.56,298.57,298.37,298.5,250386.0,272.385,272.3941,272.2116,272.3302,250386.0
2019-07-23 11:45:00,298.49,298.54,298.36,298.44,146986.0,272.3211,272.3667,272.2025,272.2755,146986.0
2019-07-23 11:50:00,298.44,298.53,298.38,298.51,149997.0,272.2755,272.3576,272.2207,272.3393,149997.0
2019-07-23 11:55:00,298.51,298.53,298.31,298.43,257177.0,272.3393,272.3576,272.1569,272.2664,257177.0
2019-07-23 12:00:00,298.44,298.5,298.22,298.39,330855.0,272.2755,272.3302,272.0748,272.2299,330855.0
2019-07-23 12:05:00,298.38,298.5,298.3,298.44,184603.0,272.2207,272.3302,272.1477,272.2755,184603.0
2019-07-23 12:10:00,298.44,298.55,298.42,298.54,191664.0,272.2755,272.3758,272.2572,272.3667,191664.0
2019-07-23 12:15:00,298.54,298.63,298.51,298.62,331541.0,272.3667,272.4488,272.3393,272.4397,331541.0
2019-07-23 12:20:00,298.62,298.77,298.61,298.7,317906.0,272.4397,272.5765,272.4306,272.5127,317906.0
2019-07-23 12:25:00,298.69,298.7,298.49,298.52,179427.0,272.5036,272.5127,272.3211,272.3485,179427.0
2019-07-23 12:30:00,298.52,298.67,298.42,298.65,344126.0,272.3485,272.4853,272.2572,272.4671,344126.0
2019-07-23 12:35:00,298.65,298.77,298.64,298.7,272699.0,272.4671,272.5765,272.4579,272.5127,272699.0
2019-07-23 12:40:00,298.69,298.75,298.62,298.73,86923.0,272.5036,272.5583,272.4397,272.5401,86923.0
2019-07-23 12:45:00,298.73,298.82,298.71,298.81,116933.0,272.5401,272.6222,272.5218,272.613,116933.0
2019-07-23 12:50:00,298.82,298.84,298.7,298.73,151496.0,272.6222,272.6404,272.5127,272.5401,151496.0
2019-07-23 12:55:00,298.72,298.89,298.69,298.84,110831.0,272.5309,272.686,272.5036,272.6404,110831.0
2019-07-23 13:00:00,298.85,298.85,298.73,298.77,119080.0,272.6495,272.6495,272.5401,272.5765,119080.0
2019-07-23 13:05:00,298.77,298.88,298.76,298.81,151816.0,272.5765,272.6769,272.5674,272.613,151816.0
2019-07-23 13:10:00,298.8,298.86,298.73,298.83,83254.0,272.6039,272.6587,272.5401,272.6313,83254.0
2019-07-23 13:15:00,298.83,298.92,298.77,298.87,201396.0,272.6313,272.7134,272.5765,272.6678,201396.0
2019-07-23 13:20:00,298.87,298.93,298.86,298.93,77523.0,272.6678,272.7225,272.6587,272.7225,77523.0
2019-07-23 13:25:00,298.92,298.94,298.78,298.85,194122.0,272.7134,272.7316,272.5857,272.6495,194122.0
2019-07-23 13:30:00,298.86,298.95,298.86,298.94,181820.0,272.6587,272.7408,272.6587,272.7316,181820.0
2019-07-23 13:35:00,298.94,298.96,298.88,298.96,268501.0,272.7316,272.7499,272.6769,272.7499,268501.0
2019-07-23 13:40:00,298.96,299.72,298.94,299.48,2544221.0,272.7499,273.4433,272.7316,273.2243,2544221.0
2019-07-23 13:45:00,299.48,299.63,299.4,299.42,1115389.0,273.2243,273.3611,273.1513,273.1696,1115389.0
2019-07-23 13:50:00,299.42,299.45,299.32,299.45,343004.0,273.1696,273.1969,273.0783,273.1969,343004.0
2019-07-23 13:55:00,299.44,299.86,299.44,299.75,1354007.0,273.1878,273.571,273.1878,273.4706,1354007.0
2019-07-23 14:00:00,299.74,299.83,299.49,299.58,1255312.0,273.4615,273.5436,273.2334,273.3155,1255312.0
2019-07-23 14:05:00,299.59,299.63,299.47,299.48,256416.0,273.3247,273.3611,273.2152,273.2243,256416.0
2019-07-23 14:10:00,299.48,299.6,299.44,299.56,304542.0,273.2243,273.3338,273.1878,273.2973,304542.0
2019-07-23 14:15:00,299.56,299.64,299.54,299.58,161529.0,273.2973,273.3703,273.279,273.3155,161529.0
2019-07-23 14:20:00,299.58,299.67,299.55,299.57,216891.0,273.3155,273.3976,273.2882,273.3064,216891.0
2019-07-23 14:25:00,299.56,299.62,299.5,299.57,212005.0,273.2973,273.352,273.2425,273.3064,212005.0
2019-07-23 14:30:00,299.59,299.64,299.45,299.51,252985.0,273.3247,273.3703,273.1969,273.2517,252985.0
2019-07-23 14:35:00,299.52,299.57,299.47,299.51,114067.0,273.2608,273.3064,273.2152,273.2517,114067.0
2019-07-23 14:40:00,299.52,299.69,299.48,299.64,219543.0,273.2608,273.4159,273.2243,273.3703,219543.0
2019-07-23 14:45:00,299.65,299.77,299.62,299.72,299245.0,273.3794,273.4889,273.352,273.4433,299245.0
2019-07-23 14:50:00,299.73,299.88,299.7,299.78,344115.0,273.4524,273.5892,273.425,273.498,344115.0
2019-07-23 14:55:00,299.79,299.86,299.77,299.8,415040.0,273.5071,273.571,273.4889,273.5162,415040.0
2019-07-23 15:00:00,299.81,299.84,299.63,299.64,430161.0,273.5254,273.5527,273.3611,273.3703,430161.0
2019-07-23 15:05:00,299.64,299.77,299.62,299.71,260458.0,273.3703,273.4889,273.352,273.4341,260458.0
2019-07-23 15:10:00,299.72,299.75,299.68,299.73,178381.0,273.4433,273.4706,273.4068,273.4524,178381.0
2019-07-23 15:15:00,299.73,299.75,299.55,299.66,521503.0,273.4524,273.4706,273.2882,273.3885,521503.0
2019-07-23 15:20:00,299.65,299.77,299.63,299.75,209384.0,273.3794,273.4889,273.3611,273.4706,209384.0
2019-07-23 15:25:00,299.75,299.86,299.69,299.76,244852.0,273.4706,273.571,273.4159,273.4798,244852.0
2019-07-23 15:30:00,299.77,300.0,299.77,299.97,594076.0,273.4889,273.6987,273.4889,273.6713,594076.0
2019-07-23 15:35:00,299.97,300.0,299.88,299.92,614023.0,273.6713,273.6987,273.5892,273.6257,614023.0
2019-07-23 15:40:00,299.92,300.03,299.81,299.87,521067.0,273.6257,273.7261,273.5254,273.5801,521067.0
2019-07-23 15:45:00,299.87,299.92,299.73,299.76,606734.0,273.5801,273.6257,273.4524,273.4798,606734.0
2019-07-23 15:50:00,299.76,299.9,299.75,299.88,1014388.0,273.4798,273.6075,273.4706,273.5892,1014388.0
2019-07-23 15:55:00,299.88,299.99,299.75,299.96,2351189.0,273.5892,273.6896,273.4706,273.6622,2351189.0
2019-07-24 09:30:00,299.18,299.41,299.09,299.35,894787.0,272.9506,273.1604,272.8685,273.1057,894787.0
2019-07-24 09:35:00,299.35,299.63,299.34,299.57,584395.0,273.1057,273.3611,273.0966,273.3064,584395.0
2019-07-24 09:40:00,299.58,299.7,299.58,299.65,567836.0,273.3155,273.425,273.3155,273.3794,567836.0
2019-07-24 09:45:00,299.67,299.9,299.66,299.83,557010.0,273.3976,273.6075,273.3885,273.5436,557010.0
2019-07-24 09:50:00,299.84,300.31,299.83,300.02,916362.0,273.5527,273.9815,273.5436,273.717,916362.0
2019-07-24 09:55:00,300.02,300.09,299.88,299.94,309238.0,273.717,273.7808,273.5892,273.644,309238.0
2019-07-24 10:00:00,299.94,299.97,299.87,299.96,354937.0,273.644,273.6713,273.5801,273.6622,354937.0
2019-07-24 10:05:00,299.96,300.13,299.96,300.07,390968.0,273.6622,273.8173,273.6622,273.7626,390968.0
2019-07-24 10:10:00,300.08,300.16,300.02,300.12,159371.0,273.7717,273.8447,273.717,273.8082,159371.0
2019-07-24 10:15:00,300.12,300.19,299.89,300.08,368996.0,273.8082,273.8721,273.5984,273.7717,368996.0
2019-07-24 10:20:00,300.09,300.12,299.96,299.97,197425.0,273.7808,273.8082,273.6622,273.6713,197425.0
2019-07-24 10:25:00,299.97,300.11,299.91,300.04,309326.0,273.6713,273.7991,273.6166,273.7352,309326.0
2019-07-24 10:30:00,300.05,300.3,300.05,300.25,439684.0,273.7443,273.9724,273.7443,273.9268,439684.0
2019-07-24 10:35:00,300.25,300.47,300.21,300.46,845130.0,273.9268,274.1275,273.8903,274.1184,845130.0
2019-07-24 10:40:00,300.47,300.51,300.29,300.32,300606.0,274.1275,274.164,273.9633,273.9907,300606.0
2019-07-24 10:45:00,300.31,300.34,300.2,300.24,267541.0,273.9815,274.0089,273.8812,273.9177,267541.0
2019-07-24 10:50:00,300.24,300.25,300.04,300.11,354512.0,273.9177,273.9268,273.7352,273.7991,354512.0
2019-07-24 10:55:00,300.11,300.18,300.02,300.15,339384.0,273.7991,273.8629,273.717,273.8356,339384.0
2019-07-24 11:00:00,300.15,300.16,299.78,299.91,677406.0,273.8356,273.8447,273.498,273.6166,677406.0
2019-07-24 11:05:00,299.91,300.04,299.85,300.0,261649.0,273.6166,273.7352,273.5619,273.6987,261649.0
2019-07-24 11:10:00,300.01,300.03,299.85,299.92,330107.0,273.7078,273.7261,273.5619,273.6257,330107.0
2019-07-24 11:15:00,299.9,300.03,299.88,299.95,197137.0,273.6075,273.7261,273.5892,273.6531,197137.0
2019-07-24 11:20:00,299.95,300.02,299.7,299.8,444051.0,273.6531,273.717,273.425,273.5162,444051.0
2019-07-24 11:25:00,299.8,299.91,299.75,299.88,167860.0,273.5162,273.6166,273.4706,273.5892,167860.0
2019-07-24 11:30:00,299.88,299.96,299.84,299.9,178761.0,273.5892,273.6622,273.5527,273.6075,178761.0
2019-07-24 11:35:00,299.89,300.1,299.82,300.06,321090.0,273.5984,273.7899,273.5345,273.7534,321090.0
2019-07-24 11:40:00,300.05,300.09,299.84,299.94,300052.0,273.7443,273.7808,273.5527,273.644,300052.0
2019-07-24 11:45:00,299.93,300.02,299.91,299.96,134490.0,273.6348,273.717,273.6166,273.6622,134490.0
2019-07-24 11:50:00,299.96,299.98,299.84,299.91,143226.0,273.6622,273.6805,273.5527,273.6166,143226.0
2019-07-24 11:55:00,299.92,299.96,299.8,299.84,154753.0,273.6257,273.6622,273.5162,273.5527,154753.0
2019-07-24 12:00:00,299.86,299.99,299.85,299.95,167051.0,273.571,273.6896,273.5619,273.6531,167051.0
2019-07-24 12:05:00,299.96,300.03,299.89,300.01,105123.0,273.6622,273.7261,273.5984,273.7078,105123.0
2019-07-24 12:10:00,300.01,300.16,300.0,300.03,275232.0,273.7078,273.8447,273.6987,273.7261,275232.0
2019-07-24 12:15:00,300.02,300.03,299.92,299.97,167344.0,273.717,273.7261,273.6257,273.6713,167344.0
2019-07-24 12:20:00,299.98,300.13,299.92,300.13,172733.0,273.6805,273.8173,273.6257,273.8173,172733.0
2019-07-24 12:25:00,300.11,300.19,300.06,300.06,214168.0,273.7991,273.8721,273.7534,273.7534,214168.0
2019-07-24 12:30:00,300.05,300.27,300.05,300.2,302771.0,273.7443,273.945,273.7443,273.8812,302771.0
2019-07-24 12:35:00,300.2,300.26,300.17,300.2,122142.0,273.8812,273.9359,273.8538,273.8812,122142.0
2019-07-24 12:40:00,300.2,300.31,300.2,300.3,282131.0,273.8812,273.9815,273.8812,273.9724,282131.0
2019-07-24 12:45:00,300.3,300.36,300.27,300.32,192904.0,273.9724,274.0271,273.945,273.9907,192904.0
2019-07-24 12:50:00,300.31,300.38,300.3,300.38,149375.0,273.9815,274.0454,273.9724,274.0454,149375.0
2019-07-24 12:55:00,300.38,300.47,300.32,300.43,191711.0,274.0454,274.1275,273.9907,274.091,191711.0
2019-07-24 13:00:00,300.42,300.46,300.33,300.4,211026.0,274.0819,274.1184,273.9998,274.0636,211026.0
2019-07-24 13:05:00,300.4,300.43,300.31,300.41,206508.0,274.0636,274.091,273.9815,274.0728,206508.0
2019-07-24 13:10:00,300.41,300.47,300.32,300.37,246377.0,274.0728,274.1275,273.9907,274.0363,246377.0
2019-07-24 13:15:00,300.37,300.42,300.34,300.35,155356.0,274.0363,274.0819,274.0089,274.018,155356.0
2019-07-24 13:20:00,300.35,300.44,300.32,300.4,188670.0,274.018,274.1001,273.9907,274.0636,188670.0
2019-07-24 13:25:00,300.4,300.45,300.37,300.38,143456.0,274.0636,274.1093,274.0363,274.0454,143456.0
2019-07-24 13:30:00,300.37,300.41,300.31,300.35,172889.0,274.0363,274.0728,273.9815,274.018,172889.0
2019-07-24 13:35:00,300.35,300.4,300.27,300.31,389498.0,274.018,274.0636,273.945,273.9815,389498.0
2019-07-24 13:40:00,300.31,300.33,300.27,300.28,147771.0,273.9815,273.9998,273.945,273.9542,147771.0
2019-07-24 13:45:00,300.28,300.42,300.22,300.4,251373.0,273.9542,274.0819,273.8994,274.0636,251373.0
2019-07-24 13:50:00,300.4,300.45,300.32,300.32,268507.0,274.0636,274.1093,273.9907,273.9907,268507.0
2019-07-24 13:55:00,300.33,300.43,300.29,300.41,155259.0,273.9998,274.091,273.9633,274.0728,155259.0
2019-07-24 14:00:00,300.41,300.67,300.39,300.67,603947.0,274.0728,274.31,274.0545,274.31,603947.0
2019-07-24 14:05:00,300.67,300.68,300.43,300.5,298870.0,274.31,274.3191,274.091,274.1549,298870.0
2019-07-24 14:10:00,300.5,300.52,300.4,300.44,187453.0,274.1549,274.1731,274.0636,274.1001,187453.0
2019-07-24 14:15:00,300.45,300.63,300.42,300.62,195479.0,274.1093,274.2735,274.0819,274.2644,195479.0
2019-07-24 14:20:00,300.62,300.66,300.55,300.6,410165.0,274.2644,274.3008,274.2005,274.2461,410165.0
2019-07-24 14:25:00,300.61,300.72,300.59,300.68,317462.0,274.2552,274.3556,274.237,274.3191,317462.0
2019-07-24 14:30:00,300.69,300.88,300.68,300.78,423254.0,274.3282,274.5016,274.3191,274.4103,423254.0
2019-07-24 14:35:00,300.77,300.81,300.72,300.74,186811.0,274.4012,274.4377,274.3556,274.3738,186811.0
2019-07-24 14:40:00,300.73,300.74,300.62,300.67,224903.0,274.3647,274.3738,274.2644,274.31,224903.0
2019-07-24 14:45:00,300.67,300.73,300.63,300.73,112901.0,274.31,274.3647,274.2735,274.3647,112901.0
2019-07-24 14:50:00,300.73,300.83,300.72,300.76,340874.0,274.3647,274.4559,274.3556,274.3921,340874.0
2019-07-24 14:55:00,300.77,300.93,300.74,300.91,757115.0,274.4012,274.5472,274.3738,274.5289,757115.0
2019-07-24 15:00:00,300.91,300.92,300.83,300.89,420343.0,274.5289,274.5381,274.4559,274.5107,420343.0
2019-07-24 15:05:00,300.89,300.89,300.8,300.84,193549.0,274.5107,274.5107,274.4286,274.4651,193549.0
2019-07-24 15:10:00,300.85,301.09,300.84,301.04,638946.0,274.4742,274.6931,274.4651,274.6475,638946.0
2019-07-24 15:15:00,301.04,301.1,300.93,300.99,444082.0,274.6475,274.7023,274.5472,274.6019,444082.0
2019-07-24 15:20:00,300.98,301.02,300.92,301.0,232642.0,274.5928,274.6293,274.5381,274.611,232642.0
2019-07-24 15:25:00,301.0,301.16,300.97,301.14,401957.0,274.611,274.757,274.5837,274.7388,401957.0
2019-07-24 15:30:00,301.14,301.23,301.1,301.18,800826.0,274.7388,274.8209,274.7023,274.7753,800826.0
2019-07-24 15:35:00,301.17,301.24,301.08,301.18,733484.0,274.7661,274.83,274.684,274.7753,733484.0
2019-07-24 15:40:00,301.19,301.32,301.14,301.23,682734.0,274.7844,274.903,274.7388,274.8209,682734.0
2019-07-24 15:45:00,301.23,301.26,301.15,301.24,747778.0,274.8209,274.8482,274.7479,274.83,747778.0
2019-07-24 15:50:00,301.24,301.31,301.22,301.29,1006920.0,274.83,274.8939,274.8118,274.8756,1006920.0
2019-07-24 15:55:00,301.3,301.42,301.12,301.38,3034434.0,274.8847,274.9942,274.7205,274.9577,3034434.0
2019-07-25 09:30:00,300.95,301.0,300.47,300.72,1457849.0,274.5654,274.611,274.1275,274.3556,1457849.0
2019-07-25 09:35:00,300.74,300.81,300.44,300.57,689861.0,274.3738,274.4377,274.1001,274.2187,689861.0
2019-07-25 09:40:00,300.56,300.79,300.31,300.36,703386.0,274.2096,274.4194,273.9815,274.0271,703386.0
2019-07-25 09:45:00,300.35,300.46,299.82,300.03,1384613.0,274.018,274.1184,273.5345,273.7261,1384613.0
2019-07-25 09:50:00,300.01,300.04,299.72,299.82,802457.0,273.7078,273.7352,273.4433,273.5345,802457.0
2019-07-25 09:55:00,299.81,300.03,299.72,300.01,1127475.0,273.5254,273.7261,273.4433,273.7078,1127475.0
2019-07-25 10:00:00,300.0,300.25,299.92,300.22,773079.0,273.6987,273.9268,273.6257,273.8994,773079.0
2019-07-25 10:05:00,300.23,300.4,300.18,300.27,895704.0,273.9085,274.0636,273.8629,273.945,895704.0
2019-07-25 10:10:00,300.27,300.41,300.27,300.28,502119.0,273.945,274.0728,273.945,273.9542,502119.0
2019-07-25 10:15:00,300.28,300.43,300.22,300.37,490470.0,273.9542,274.091,273.8994,274.0363,490470.0
2019-07-25 10:20:00,300.38,300.42,300.14,300.16,336162.0,274.0454,274.0819,273.8264,273.8447,336162.0
2019-07-25 10:25:00,300.16,300.4,300.01,300.34,511362.0,273.8447,274.0636,273.7078,274.0089,511362.0
2019-07-25 10:30:00,300.36,300.54,300.35,300.51,381346.0,274.0271,274.1914,274.018,274.164,381346.0
2019-07-25 10:35:00,300.53,300.76,300.49,300.72,480682.0,274.1822,274.3921,274.1458,274.3556,480682.0
2019-07-25 10:40:00,300.72,300.83,300.6,300.81,587873.0,274.3556,274.4559,274.2461,274.4377,587873.0
2019-07-25 10:45:00,300.81,300.87,300.68,300.71,369207.0,274.4377,274.4924,274.3191,274.3465,369207.0
2019-07-25 10:50:00,300.72,300.83,300.5,300.71,561357.0,274.3556,274.4559,274.1549,274.3465,561357.0
2019-07-25 10:55:00,300.72,300.88,300.63,300.65,349531.0,274.3556,274.5016,274.2735,274.2917,349531.0
2019-07-25 11:00:00,300.64,300.87,300.6,300.79,216732.0,274.2826,274.4924,274.2461,274.4194,216732.0
2019-07-25 11:05:00,300.78,300.84,300.67,300.74,154501.0,274.4103,274.4651,274.31,274.3738,154501.0
2019-07-25 11:10:00,300.74,300.89,300.63,300.73,289076.0,274.3738,274.5107,274.2735,274.3647,289076.0
2019-07-25 11:15:00,300.74,300.76,300.44,300.47,256721.0,274.3738,274.3921,274.1001,274.1275,256721.0
2019-07-25 11:20:00,300.47,300.51,300.32,300.39,412761.0,274.1275,274.164,273.9907,274.0545,412761.0
2019-07-25 11:25:00,300.38,300.52,300.33,300.42,214495.0,274.0454,274.1731,273.9998,274.0819,214495.0
2019-07-25 11:30:00,300.42,300.47,300.27,300.28,217030.0,274.0819,274.1275,273.945,273.9542,217030.0
2019-07-25 11:35:00,300.27,300.27,300.14,300.23,320785.0,273.945,273.945,273.8264,273.9085,320785.0
2019-07-25 11:40:00,300.24,300.42,300.19,300.22,219971.0,273.9177,274.0819,273.8721,273.8994,219971.0
2019-07-25 11:45:00,300.22,300.28,299.97,299.99,320206.0,273.8994,273.9542,273.6713,273.6896,320206.0
2019-07-25 11:50:00,300.0,300.04,299.79,299.9,445726.0,273.6987,273.7352,273.5071,273.6075,445726.0
2019-07-25 11:55:00,299.9,300.08,299.86,300.02,375719.0,273.6075,273.7717,273.571,273.717,375719.0
2019-07-25 12:00:00,300.02,300.04,299.75,299.75,368496.0,273.717,273.7352,273.4706,273.4706,368496.0
2019-07-25 12:05:00,299.75,299.96,299.73,299.77,394623.0,273.4706,273.6622,273.4524,273.4889,394623.0
2019-07-25 12:10:00,299.78,299.85,299.77,299.82,149687.0,273.498,273.5619,273.4889,273.5345,149687.0
2019-07-25 12:15:00,299.82,300.08,299.78,300.07,397806.0,273.5345,273.7717,273.498,273.7626,397806.0
2019-07-25 12:20:00,300.06,300.1,299.93,299.95,214747.0,273.7534,273.7899,273.6348,273.6531,214747.0
2019-07-25 12:25:00,299.95,300.04,299.89,299.92,181477.0,273.6531,273.7352,273.5984,273.6257,181477.0
2019-07-25 12:30:00,299.92,299.98,299.86,299.91,168741.0,273.6257,273.6805,273.571,273.6166,168741.0
2019-07-25 12:35:00,299.9,300.0,299.46,299.49,988417.0,273.6075,273.6987,273.2061,273.2334,988417.0
2019-07-25 12:40:00,299.47,299.47,299.11,299.32,706300.0,273.2152,273.2152,272.8867,273.0783,706300.0
2019-07-25 12:45:00,299.31,299.62,299.25,299.55,464270.0,273.0692,273.352,273.0145,273.2882,464270.0
2019-07-25 12:50:00,299.56,299.65,299.34,299.44,246790.0,273.2973,273.3794,273.0966,273.1878,246790.0
2019-07-25 12:55:00,299.45,299.67,299.42,299.57,216362.0,273.1969,273.3976,273.1696,273.3064,216362.0
2019-07-25 13:00:00,299.56,299.56,299.24,299.25,325303.0,273.2973,273.2973,273.0053,273.0145,325303.0
2019-07-25 13:05:00,299.25,299.66,299.22,299.54,350069.0,273.0145,273.3885,272.9871,273.279,350069.0
2019-07-25 13:10:00,299.53,299.6,299.44,299.48,152588.0,273.2699,273.3338,273.1878,273.2243,152588.0
2019-07-25 13:15:00,299.49,299.64,299.43,299.56,209780.0,273.2334,273.3703,273.1787,273.2973,209780.0
2019-07-25 13:20:00,299.57,299.57,299.33,299.46,304556.0,273.3064,273.3064,273.0874,273.2061,304556.0
2019-07-25 13:25:00,299.45,299.66,299.43,299.65,266555.0,273.1969,273.3885,273.1787,273.3794,266555.0
2019-07-25 13:30:00,299.66,299.89,299.61,299.85,739849.0,273.3885,273.5984,273.3429,273.5619,739849.0
2019-07-25 13:35:00,299.85,299.89,299.75,299.85,213408.0,273.5619,273.5984,273.4706,273.5619,213408.0
2019-07-25 13:40:00,299.86,300.16,299.85,300.09,322476.0,273.571,273.8447,273.5619,273.7808,322476.0
2019-07-25 13:45:00,300.1,300.12,299.99,300.0,227388.0,273.7899,273.8082,273.6896,273.6987,227388.0
2019-07-25 13:50:00,300.01,300.02,299.77,299.8,467891.0,273.7078,273.717,273.4889,273.5162,467891.0
2019-07-25 13:55:00,299.8,299.96,299.66,299.66,289638.0,273.5162,273.6622,273.3885,273.3885,289638.0
2019-07-25 14:00:00,299.65,300.08,299.65,299.94,247131.0,273.3794,273.7717,273.3794,273.644,247131.0
2019-07-25 14:05:00,299.94,300.06,299.84,300.03,263838.0,273.644,273.7534,273.5527,273.7261,263838.0
2019-07-25 14:10:00,300.04,300.3,300.01,300.22,457579.0,273.7352,273.9724,273.7078,273.8994,457579.0
2019-07-25 14:15:00,300.22,300.3,300.08,300.15,315259.0,273.8994,273.9724,273.7717,273.8356,315259.0
2019-07-25 14:20:00,300.15,300.28,300.09,300.13,425264.0,273.8356,273.9542,273.7808,273.8173,425264.0
2019-07-25 14:25:00,300.14,300.2,300.07,300.08,125992.0,273.8264,273.8812,273.7626,273.7717,125992.0
2019-07-25 14:30:00,300.08,300.16,299.94,300.02,287550.0,273.7717,273.8447,273.644,273.717,287550.0
2019-07-25 14:35:00,300.02,300.05,299.88,299.91,177474.0,273.717,273.7443,273.5892,273.6166,177474.0
2019-07-25 14:40:00,299.91,299.97,299.81,299.96,199868.0,273.6166,273.6713,273.5254,273.6622,199868.0
2019-07-25 14:45:00,299.95,300.01,299.71,299.8,263663.0,273.6531,273.7078,273.4341,273.5162,263663.0
2019-07-25 14:50:00,299.79,299.84,299.52,299.56,345770.0,273.5071,273.5527,273.2608,273.2973,345770.0
2019-07-25 14:55:00,299.55,299.82,299.52,299.68,239892.0,273.2882,273.5345,273.2608,273.4068,239892.0
2019-07-25 15:00:00,299.68,299.9,299.45,299.45,361575.0,273.4068,273.6075,273.1969,273.1969,361575.0
2019-07-25 15:05:00,299.45,299.51,299.33,299.42,469443.0,273.1969,273.2517,273.0874,273.1696,469443.0
2019-07-25 15:10:00,299.42,299.58,299.36,299.5,430504.0,273.1696,273.3155,273.1148,273.2425,430504.0
2019-07-25 15:15:00,299.51,299.69,299.44,299.68,304179.0,273.2517,273.4159,273.1878,273.4068,304179.0
2019-07-25 15:20:00,299.67,299.81,299.55,299.66,354661.0,273.3976,273.5254,273.2882,273.3885,354661.0
2019-07-25 15:25:00,299.66,299.88,299.65,299.83,277495.0,273.3885,273.5892,273.3794,273.5436,277495.0
2019-07-25 15:30:00,299.83,300.06,299.81,299.95,396364.0,273.5436,273.7534,273.5254,273.6531,396364.0
2019-07-25 15:35:00,299.95,300.0,299.69,299.7,442917.0,273.6531,273.6987,273.4159,273.425,442917.0
2019-07-25 15:40:00,299.69,300.0,299.65,299.81,590171.0,273.4159,273.6987,273.3794,273.5254,590171.0
2019-07-25 15:45:00,299.81,299.97,299.75,299.97,503582.0,273.5254,273.6713,273.4706,273.6713,503582.0
2019-07-25 15:50:00,299.96,300.12,299.81,300.03,1279843.0,273.6622,273.8082,273.5254,273.7261,1279843.0
2019-07-25 15:55:00,300.02,300.02,299.49,299.96,4733986.0,273.717,273.717,273.2334,273.6622,4733986.0
2019-07-26 09:30:00,300.76,301.0,300.62,300.94,1405016.0,274.3921,274.611,274.2644,274.5563,1405016.0
2019-07-26 09:35:00,300.94,301.24,300.87,301.02,997154.0,274.5563,274.83,274.4924,274.6293,997154.0
2019-07-26 09:40:00,301.03,301.22,301.02,301.18,585335.0,274.6384,274.8118,274.6293,274.7753,585335.0
2019-07-26 09:45:00,301.18,301.21,300.97,301.04,511959.0,274.7753,274.8026,274.5837,274.6475,511959.0
2019-07-26 09:50:00,301.03,301.33,300.99,301.28,602563.0,274.6384,274.9121,274.6019,274.8665,602563.0
2019-07-26 09:55:00,301.29,301.37,301.2,301.23,567948.0,274.8756,274.9486,274.7935,274.8209,567948.0
2019-07-26 10:00:00,301.23,301.29,301.11,301.26,463661.0,274.8209,274.8756,274.7114,274.8482,463661.0
2019-07-26 10:05:00,301.27,301.3,301.13,301.21,277207.0,274.8574,274.8847,274.7296,274.8026,277207.0
2019-07-26 10:10:00,301.19,301.26,301.08,301.18,520989.0,274.7844,274.8482,274.684,274.7753,520989.0
2019-07-26 10:15:00,301.19,301.33,301.15,301.26,326273.0,274.7844,274.9121,274.7479,274.8482,326273.0
2019-07-26 10:20:00,301.25,301.26,301.13,301.17,346390.0,274.8391,274.8482,274.7296,274.7661,346390.0
2019-07-26 10:25:00,301.18,301.24,301.04,301.09,339722.0,274.7753,274.83,274.6475,274.6931,339722.0
2019-07-26 10:30:00,301.09,301.12,300.92,301.11,468407.0,274.6931,274.7205,274.5381,274.7114,468407.0
2019-07-26 10:35:00,301.1,301.12,300.99,301.09,335787.0,274.7023,274.7205,274.6019,274.6931,335787.0
2019-07-26 10:40:00,301.09,301.1,300.9,300.93,441874.0,274.6931,274.7023,274.5198,274.5472,441874.0
2019-07-26 10:45:00,300.92,301.18,300.91,301.08,603209.0,274.5381,274.7753,274.5289,274.684,603209.0
2019-07-26 10:50:00,301.08,301.22,301.05,301.18,194871.0,274.684,274.8118,274.6567,274.7753,194871.0
2019-07-26 10:55:00,301.19,301.27,301.15,301.17,139840.0,274.7844,274.8574,274.7479,274.7661,139840.0
2019-07-26 11:00:00,301.16,301.28,301.11,301.27,289548.0,274.757,274.8665,274.7114,274.8574,289548.0
2019-07-26 11:05:00,301.26,301.33,301.18,301.2,244299.0,274.8482,274.9121,274.7753,274.7935,244299.0
2019-07-26 11:10:00,301.2,301.23,301.09,301.13,176989.0,274.7935,274.8209,274.6931,274.7296,176989.0
2019-07-26 11:15:00,301.12,301.41,301.11,301.2,339513.0,274.7205,274.9851,274.7114,274.7935,339513.0
2019-07-26 11:20:00,301.2,301.38,301.19,301.37,169556.0,274.7935,274.9577,274.7844,274.9486,169556.0
2019-07-26 11:25:00,301.37,301.51,301.31,301.46,435395.0,274.9486,275.0763,274.8939,275.0307,435395.0
2019-07-26 11:30:00,301.45,301.55,301.43,301.54,288875.0,275.0216,275.1128,275.0033,275.1037,288875.0
2019-07-26 11:35:00,301.53,301.67,301.5,301.63,281626.0,275.0946,275.2223,275.0672,275.1858,281626.0
2019-07-26 11:40:00,301.63,301.66,301.54,301.55,289628.0,275.1858,275.2132,275.1037,275.1128,289628.0
2019-07-26 11:45:00,301.56,301.63,301.55,301.61,267091.0,275.1219,275.1858,275.1128,275.1676,267091.0
2019-07-26 11:50:00,301.61,301.67,301.59,301.66,183958.0,275.1676,275.2223,275.1493,275.2132,183958.0
2019-07-26 11:55:00,301.65,301.75,301.65,301.73,377184.0,275.2041,275.2953,275.2041,275.277,377184.0
2019-07-26 12:00:00,301.74,301.76,301.64,301.69,288709.0,275.2862,275.3044,275.1949,275.2405,288709.0
2019-07-26 12:05:00,301.69,301.77,301.67,301.77,208857.0,275.2405,275.3135,275.2223,275.3135,208857.0
2019-07-26 12:10:00,301.76,301.8,301.73,301.76,296536.0,275.3044,275.3409,275.277,275.3044,296536.0
2019-07-26 12:15:00,301.77,301.78,301.59,301.63,242297.0,275.3135,275.3227,275.1493,275.1858,242297.0
2019-07-26 12:20:00,301.63,301.72,301.62,301.71,155187.0,275.1858,275.2679,275.1767,275.2588,155187.0
2019-07-26 12:25:00,301.7,301.75,301.67,301.71,111070.0,275.2497,275.2953,275.2223,275.2588,111070.0
2019-07-26 12:30:00,301.71,301.74,301.61,301.66,376170.0,275.2588,275.2862,275.1676,275.2132,376170.0
2019-07-26 12:35:00,301.65,301.66,301.61,301.63,168699.0,275.2041,275.2132,275.1676,275.1858,168699.0
2019-07-26 12:40:00,301.62,301.65,301.59,301.64,92484.0,275.1767,275.2041,275.1493,275.1949,92484.0
2019-07-26 12:45:00,301.64,301.66,301.61,301.65,119254.0,275.1949,275.2132,275.1676,275.2041,119254.0
2019-07-26 12:50:00,301.64,301.67,301.62,301.67,101553.0,275.1949,275.2223,275.1767,275.2223,101553.0
2019-07-26 12:55:00,301.67,301.72,301.66,301.71,155641.0,275.2223,275.2679,275.2132,275.2588,155641.0
2019-07-26 13:00:00,301.71,301.74,301.66,301.7,83100.0,275.2588,275.2862,275.2132,275.2497,83100.0
2019-07-26 13:05:00,301.7,301.74,301.66,301.69,66663.0,275.2497,275.2862,275.2132,275.2405,66663.0
2019-07-26 13:10:00,301.69,301.77,301.68,301.76,135214.0,275.2405,275.3135,275.2314,275.3044,135214.0
2019-07-26 13:15:00,301.77,301.85,301.73,301.75,167408.0,275.3135,275.3865,275.277,275.2953,167408.0
2019-07-26 13:20:00,301.76,301.86,301.75,301.84,105949.0,275.3044,275.3956,275.2953,275.3774,105949.0
2019-07-26 13:25:00,301.84,301.85,301.72,301.73,141100.0,275.3774,275.3865,275.2679,275.277,141100.0
2019-07-26 13:30:00,301.73,301.78,301.7,301.75,171030.0,275.277,275.3227,275.2497,275.2953,171030.0
2019-07-26 13:35:00,301.75,301.82,301.72,301.75,126314.0,275.2953,275.3591,275.2679,275.2953,126314.0
2019-07-26 13:40:00,301.76,301.79,301.7,301.71,107785.0,275.3044,275.3318,275.2497,275.2588,107785.0
2019-07-26 13:45:00,301.71,301.76,301.62,301.65,144249.0,275.2588,275.3044,275.1767,275.2041,144249.0
2019-07-26 13:50:00,301.64,301.69,301.62,301.66,100853.0,275.1949,275.2405,275.1767,275.2132,100853.0
2019-07-26 13:55:00,301.66,301.79,301.65,301.78,162484.0,275.2132,275.3318,275.2041,275.3227,162484.0
2019-07-26 14:00:00,301.77,301.82,301.7,301.71,194457.0,275.3135,275.3591,275.2497,275.2588,194457.0
2019-07-26 14:05:00,301.71,301.78,301.66,301.77,178771.0,275.2588,275.3227,275.2132,275.3135,178771.0
2019-07-26 14:10:00,301.77,301.8,301.75,301.76,135581.0,275.3135,275.3409,275.2953,275.3044,135581.0
2019-07-26 14:15:00,301.75,301.79,301.74,301.76,67936.0,275.2953,275.3318,275.2862,275.3044,67936.0
2019-07-26 14:20:00,301.75,301.77,301.71,301.74,99115.0,275.2953,275.3135,275.2588,275.2862,99115.0
2019-07-26 14:25:00,301.74,301.77,301.71,301.77,124261.0,275.2862,275.3135,275.2588,275.3135,124261.0
2019-07-26 14:30:00,301.76,301.81,301.76,301.8,208529.0,275.3044,275.35,275.3044,275.3409,208529.0
2019-07-26 14:35:00,301.8,301.9,301.79,301.82,190329.0,275.3409,275.4321,275.3318,275.3591,190329.0
2019-07-26 14:40:00,301.81,301.86,301.81,301.86,95281.0,275.35,275.3956,275.35,275.3956,95281.0
2019-07-26 14:45:00,301.86,302.02,301.78,301.97,462182.0,275.3956,275.5416,275.3227,275.496,462182.0
2019-07-26 14:50:00,301.97,302.01,301.93,302.01,170151.0,275.496,275.5325,275.4595,275.5325,170151.0
2019-07-26 14:55:00,302.01,302.09,302.0,302.08,257060.0,275.5325,275.6055,275.5234,275.5964,257060.0
2019-07-26 15:00:00,302.08,302.12,301.97,302.11,304754.0,275.5964,275.6328,275.496,275.6237,304754.0
2019-07-26 15:05:00,302.11,302.14,302.02,302.02,205085.0,275.6237,275.6511,275.5416,275.5416,205085.0
2019-07-26 15:10:00,302.02,302.13,301.98,302.07,717215.0,275.5416,275.642,275.5051,275.5872,717215.0
2019-07-26 15:15:00,302.07,302.11,302.03,302.08,296226.0,275.5872,275.6237,275.5507,275.5964,296226.0
2019-07-26 15:20:00,302.08,302.17,302.03,302.15,308072.0,275.5964,275.6785,275.5507,275.6602,308072.0
2019-07-26 15:25:00,302.15,302.15,302.04,302.07,223028.0,275.6602,275.6602,275.5599,275.5872,223028.0
2019-07-26 15:30:00,302.06,302.2,302.06,302.15,717545.0,275.5781,275.7058,275.5781,275.6602,717545.0
2019-07-26 15:35:00,302.16,302.23,302.14,302.2,605088.0,275.6693,275.7332,275.6511,275.7058,605088.0
2019-07-26 15:40:00,302.2,302.21,302.1,302.12,707339.0,275.7058,275.715,275.6146,275.6328,707339.0
2019-07-26 15:45:00,302.12,302.13,302.07,302.11,573666.0,275.6328,275.642,275.5872,275.6237,573666.0
2019-07-26 15:50:00,302.1,302.23,302.07,302.17,1259645.0,275.6146,275.7332,275.5872,275.6785,1259645.0
2019-07-26 15:55:00,302.17,302.23,301.97,301.99,3031863.0,275.6785,275.7332,275.496,275.5142,3031863.0
2019-07-29 09:30:00,301.88,301.93,301.6,301.75,1161655.0,275.4139,275.4595,275.1584,275.2953,1161655.0
2019-07-29 09:35:00,301.75,301.84,301.66,301.72,441101.0,275.2953,275.3774,275.2132,275.2679,441101.0
2019-07-29 09:40:00,301.72,301.73,301.41,301.46,734530.0,275.2679,275.277,274.9851,275.0307,734530.0
2019-07-29 09:45:00,301.47,301.59,301.41,301.46,634304.0,275.0398,275.1493,274.9851,275.0307,634304.0
2019-07-29 09:50:00,301.46,301.48,301.24,301.27,718633.0,275.0307,275.049,274.83,274.8574,718633.0
2019-07-29 09:55:00,301.26,301.3,301.07,301.13,940254.0,274.8482,274.8847,274.6749,274.7296,940254.0
2019-07-29 10:00:00,301.13,301.18,300.99,301.11,722570.0,274.7296,274.7753,274.6019,274.7114,722570.0
2019-07-29 10:05:00,301.1,301.12,300.9,300.95,547562.0,274.7023,274.7205,274.5198,274.5654,547562.0
2019-07-29 10:10:00,300.94,301.02,300.85,300.99,787149.0,274.5563,274.6293,274.4742,274.6019,787149.0
2019-07-29 10:15:00,300.99,301.23,300.97,301.19,846576.0,274.6019,274.8209,274.5837,274.7844,846576.0
2019-07-29 10:20:00,301.19,301.27,301.09,301.24,329992.0,274.7844,274.8574,274.6931,274.83,329992.0
2019-07-29 10:25:00,301.24,301.28,301.19,301.2,164848.0,274.83,274.8665,274.7844,274.7935,164848.0
2019-07-29 10:30:00,301.19,301.28,301.15,301.23,479052.0,274.7844,274.8665,274.7479,274.8209,479052.0
2019-07-29 10:35:00,301.23,301.28,301.1,301.15,296312.0,274.8209,274.8665,274.7023,274.7479,296312.0
2019-07-29 10:40:00,301.15,301.3,301.11,301.29,321961.0,274.7479,274.8847,274.7114,274.8756,321961.0
2019-07-29 10:45:00,301.3,301.42,301.29,301.38,781133.0,274.8847,274.9942,274.8756,274.9577,781133.0
2019-07-29 10:50:00,301.39,301.42,301.32,301.39,219716.0,274.9668,274.9942,274.903,274.9668,219716.0
2019-07-29 10:55:00,301.39,301.44,301.21,301.28,274979.0,274.9668,275.0125,274.8026,274.8665,274979.0
2019-07-29 11:00:00,301.28,301.4,301.17,301.29,235964.0,274.8665,274.976,274.7661,274.8756,235964.0
2019-07-29 11:05:00,301.3,301.4,301.3,301.34,106497.0,274.8847,274.976,274.8847,274.9212,106497.0
2019-07-29 11:10:00,301.35,301.43,301.3,301.34,278455.0,274.9304,275.0033,274.8847,274.9212,278455.0
2019-07-29 11:15:00,301.34,301.52,301.28,301.5,282852.0,274.9212,275.0854,274.8665,275.0672,282852.0
2019-07-29 11:20:00,301.51,301.55,301.46,301.49,183078.0,275.0763,275.1128,275.0307,275.0581,183078.0
2019-07-29 11:25:00,301.49,301.57,301.44,301.53,303919.0,275.0581,275.1311,275.0125,275.0946,303919.0
2019-07-29 11:30:00,301.54,301.56,301.39,301.4,242371.0,275.1037,275.1219,274.9668,274.976,242371.0
2019-07-29 11:35:00,301.39,301.62,301.37,301.59,228248.0,274.9668,275.1767,274.9486,275.1493,228248.0
2019-07-29 11:40:00,301.59,301.64,301.56,301.6,314206.0,275.1493,275.1949,275.1219,275.1584,314206.0
2019-07-29 11:45:00,301.61,301.66,301.59,301.61,352138.0,275.1676,275.2132,275.1493,275.1676,352138.0
2019-07-29 11:50:00,301.6,301.64,301.58,301.63,517895.0,275.1584,275.1949,275.1402,275.1858,517895.0
2019-07-29 11:55:00,301.63,301.69,301.58,301.6,207076.0,275.1858,275.2405,275.1402,275.1584,207076.0
2019-07-29 12:00:00,301.61,301.61,301.42,301.44,190887.0,275.1676,275.1676,274.9942,275.0125,190887.0
2019-07-29 12:05:00,301.44,301.5,301.4,301.41,158072.0,275.0125,275.0672,274.976,274.9851,158072.0
2019-07-29 12:10:00,301.42,301.42,301.3,301.33,213971.0,274.9942,274.9942,274.8847,274.9121,213971.0
2019-07-29 12:15:00,301.32,301.33,301.22,301.28,221253.0,274.903,274.9121,274.8118,274.8665,221253.0
2019-07-29 12:20:00,301.29,301.38,301.26,301.33,184145.0,274.8756,274.9577,274.8482,274.9121,184145.0
2019-07-29 12:25:00,301.32,301.44,301.25,301.43,115104.0,274.903,275.0125,274.8391,275.0033,115104.0
2019-07-29 12:30:00,301.42,301.46,301.39,301.43,82851.0,274.9942,275.0307,274.9668,275.0033,82851.0
2019-07-29 12:35:00,301.43,301.49,301.32,301.33,204621.0,275.0033,275.0581,274.903,274.9121,204621.0
2019-07-29 12:40:00,301.33,301.39,301.25,301.33,129399.0,274.9121,274.9668,274.8391,274.9121,129399.0
2019-07-29 12:45:00,301.33,301.4,301.31,301.4,100548.0,274.9121,274.976,274.8939,274.976,100548.0
2019-07-29 12:50:00,301.4,301.44,301.37,301.39,105551.0,274.976,275.0125,274.9486,274.9668,105551.0
2019-07-29 12:55:00,301.39,301.63,301.38,301.63,165343.0,274.9668,275.1858,274.9577,275.1858,165343.0
2019-07-29 13:00:00,301.63,301.73,301.54,301.6,476533.0,275.1858,275.277,275.1037,275.1584,476533.0
2019-07-29 13:05:00,301.59,301.6,301.49,301.51,183235.0,275.1493,275.1584,275.0581,275.0763,183235.0
2019-07-29 13:10:00,301.53,301.57,301.51,301.53,102008.0,275.0946,275.1311,275.0763,275.0946,102008.0
2019-07-29 13:15:00,301.54,301.69,301.54,301.63,231348.0,275.1037,275.2405,275.1037,275.1858,231348.0
2019-07-29 13:20:00,301.64,301.68,301.61,301.65,94955.0,275.1949,275.2314,275.1676,275.2041,94955.0
2019-07-29 13:25:00,301.65,301.65,301.55,301.59,157499.0,275.2041,275.2041,275.1128,275.1493,157499.0
2019-07-29 13:30:00,301.59,301.7,301.58,301.65,198013.0,275.1493,275.2497,275.1402,275.2041,198013.0
2019-07-29 13:35:00,301.66,301.67,301.58,301.62,88900.0,275.2132,275.2223,275.1402,275.1767,88900.0
2019-07-29 13:40:00,301.63,301.63,301.5,301.53,169709.0,275.1858,275.1858,275.0672,275.0946,169709.0
2019-07-29 13:45:00,301.54,301.59,301.5,301.58,76195.0,275.1037,275.1493,275.0672,275.1402,76195.0
2019-07-29 13:50:00,301.57,301.58,301.5,301.5,77925.0,275.1311,275.1402,275.0672,275.0672,77925.0
2019-07-29 13:55:00,301.5,301.55,301.45,301.46,163726.0,275.0672,275.1128,275.0216,275.0307,163726.0
2019-07-29 14:00:00,301.46,301.53,301.4,301.41,151964.0,275.0307,275.0946,274.976,274.9851,151964.0
2019-07-29 14:05:00,301.4,301.41,301.33,301.34,218589.0,274.976,274.9851,274.9121,274.9212,218589.0
2019-07-29 14:10:00,301.34,301.51,301.33,301.5,95921.0,274.9212,275.0763,274.9121,275.0672,95921.0
2019-07-29 14:15:00,301.49,301.5,301.42,301.49,144675.0,275.0581,275.0672,274.9942,275.0581,144675.0
2019-07-29 14:20:00,301.49,301.55,301.45,301.51,143808.0,275.0581,275.1128,275.0216,275.0763,143808.0
2019-07-29 14:25:00,301.52,301.6,301.43,301.59,119497.0,275.0854,275.1584,275.0033,275.1493,119497.0
2019-07-29 14:30:00,301.58,301.59,301.43,301.46,107609.0,275.1402,275.1493,275.0033,275.0307,107609.0
2019-07-29 14:35:00,301.45,301.51,301.42,301.46,75202.0,275.0216,275.0763,274.9942,275.0307,75202.0
2019-07-29 14:40:00,301.46,301.47,301.37,301.38,121118.0,275.0307,275.0398,274.9486,274.9577,121118.0
2019-07-29 14:45:00,301.38,301.41,301.33,301.37,158556.0,274.9577,274.9851,274.9121,274.9486,158556.0
2019-07-29 14:50:00,301.38,301.6,301.37,301.57,386374.0,274.9577,275.1584,274.9486,275.1311,386374.0
2019-07-29 14:55:00,301.57,301.62,301.53,301.54,128821.0,275.1311,275.1767,275.0946,275.1037,128821.0
2019-07-29 15:00:00,301.53,301.62,301.48,301.54,154656.0,275.0946,275.1767,275.049,275.1037,154656.0
2019-07-29 15:05:00,301.54,301.56,301.44,301.54,261990.0,275.1037,275.1219,275.0125,275.1037,261990.0
2019-07-29 15:10:00,301.54,301.54,301.42,301.44,244150.0,275.1037,275.1037,274.9942,275.0125,244150.0
2019-07-29 15:15:00,301.43,301.48,301.34,301.48,286762.0,275.0033,275.049,274.9212,275.049,286762.0
2019-07-29 15:20:00,301.49,301.56,301.43,301.5,212848.0,275.0581,275.1219,275.0033,275.0672,212848.0
2019-07-29 15:25:00,301.5,301.51,301.38,301.41,184187.0,275.0672,275.0763,274.9577,274.9851,184187.0
2019-07-29 15:30:00,301.41,301.5,301.37,301.44,245220.0,274.9851,275.0672,274.9486,275.0125,245220.0
2019-07-29 15:35:00,301.44,301.55,301.42,301.51,543425.0,275.0125,275.1128,274.9942,275.0763,543425.0
2019-07-29 15:40:00,301.52,301.68,301.52,301.67,684185.0,275.0854,275.2314,275.0854,275.2223,684185.0
2019-07-29 15:45:00,301.67,301.69,301.58,301.61,804785.0,275.2223,275.2405,275.1402,275.1676,804785.0
2019-07-29 15:50:00,301.61,301.74,301.61,301.69,1301431.0,275.1676,275.2862,275.1676,275.2405,1301431.0
2019-07-29 15:55:00,301.69,301.73,301.46,301.48,2829949.0,275.2405,275.277,275.0307,275.049,2829949.0
2019-07-30 09:30:00,299.9,300.0,299.49,299.65,1765995.0,273.6075,273.6987,273.2334,273.3794,1765995.0
2019-07-30 09:35:00,299.65,300.29,299.5,300.03,1215073.0,273.3794,273.9633,273.2425,273.7261,1215073.0
2019-07-30 09:40:00,300.03,300.32,300.0,300.28,658649.0,273.7261,273.9907,273.6987,273.9542,658649.0
2019-07-30 09:45:00,300.28,300.37,300.1,300.29,427804.0,273.9542,274.0363,273.7899,273.9633,427804.0
2019-07-30 09:50:00,300.28,300.42,300.13,300.42,761121.0,273.9542,274.0819,273.8173,274.0819,761121.0
2019-07-30 09:55:00,300.41,300.54,300.35,300.4,856650.0,274.0728,274.1914,274.018,274.0636,856650.0
2019-07-30 10:00:00,300.4,300.72,300.27,300.63,898386.0,274.0636,274.3556,273.945,274.2735,898386.0
2019-07-30 10:05:00,300.63,300.69,300.46,300.47,358321.0,274.2735,274.3282,274.1184,274.1275,358321.0
2019-07-30 10:10:00,300.47,300.51,300.15,300.34,589807.0,274.1275,274.164,273.8356,274.0089,589807.0
2019-07-30 10:15:00,300.34,300.55,300.34,300.52,334848.0,274.0089,274.2005,274.0089,274.1731,334848.0
2019-07-30 10:20:00,300.52,300.56,300.3,300.3,363313.0,274.1731,274.2096,273.9724,273.9724,363313.0
2019-07-30 10:25:00,300.3,300.45,300.2,300.41,383559.0,273.9724,274.1093,273.8812,274.0728,383559.0
2019-07-30 10:30:00,300.41,300.7,300.36,300.53,405491.0,274.0728,274.3373,274.0271,274.1822,405491.0
2019-07-30 10:35:00,300.53,300.6,300.36,300.49,290944.0,274.1822,274.2461,274.0271,274.1458,290944.0
2019-07-30 10:40:00,300.5,300.61,300.35,300.35,316246.0,274.1549,274.2552,274.018,274.018,316246.0
2019-07-30 10:45:00,300.35,300.49,300.3,300.45,237193.0,274.018,274.1458,273.9724,274.1093,237193.0
2019-07-30 10:50:00,300.46,300.66,300.36,300.65,388046.0,274.1184,274.3008,274.0271,274.2917,388046.0
2019-07-30 10:55:00,300.65,300.69,300.5,300.57,173896.0,274.2917,274.3282,274.1549,274.2187,173896.0
2019-07-30 11:00:00,300.57,300.82,300.54,300.73,324869.0,274.2187,274.4468,274.1914,274.3647,324869.0
2019-07-30 11:05:00,300.73,300.84,300.68,300.78,165913.0,274.3647,274.4651,274.3191,274.4103,165913.0
2019-07-30 11:10:00,300.78,300.82,300.7,300.78,231674.0,274.4103,274.4468,274.3373,274.4103,231674.0
2019-07-30 11:15:00,300.77,300.83,300.63,300.67,266806.0,274.4012,274.4559,274.2735,274.31,266806.0
2019-07-30 11:20:00,300.68,300.78,300.65,300.71,169935.0,274.3191,274.4103,274.2917,274.3465,169935.0
2019-07-30 11:25:00,300.69,300.78,300.67,300.7,184741.0,274.3282,274.4103,274.31,274.3373,184741.0
2019-07-30 11:30:00,300.7,300.92,300.67,300.83,371598.0,274.3373,274.5381,274.31,274.4559,371598.0
2019-07-30 11:35:00,300.83,300.84,300.66,300.7,292443.0,274.4559,274.4651,274.3008,274.3373,292443.0
2019-07-30 11:40:00,300.7,300.73,300.65,300.68,113519.0,274.3373,274.3647,274.2917,274.3191,113519.0
2019-07-30 11:45:00,300.68,300.73,300.54,300.58,201795.0,274.3191,274.3647,274.1914,274.2279,201795.0
2019-07-30 11:50:00,300.58,300.58,300.37,300.48,598784.0,274.2279,274.2279,274.0363,274.1366,598784.0
2019-07-30 11:55:00,300.48,300.54,300.33,300.37,275407.0,274.1366,274.1914,273.9998,274.0363,275407.0
2019-07-30 12:00:00,300.37,300.56,300.31,300.55,294213.0,274.0363,274.2096,273.9815,274.2005,294213.0
2019-07-30 12:05:00,300.55,300.61,300.44,300.56,199760.0,274.2005,274.2552,274.1001,274.2096,199760.0
2019-07-30 12:10:00,300.55,300.7,300.54,300.63,174293.0,274.2005,274.3373,274.1914,274.2735,174293.0
2019-07-30 12:15:00,300.63,300.73,300.62,300.67,136111.0,274.2735,274.3647,274.2644,274.31,136111.0
2019-07-30 12:20:00,300.68,300.69,300.54,300.63,152852.0,274.3191,274.3282,274.1914,274.2735,152852.0
2019-07-30 12:25:00,300.62,300.67,300.56,300.67,110056.0,274.2644,274.31,274.2096,274.31,110056.0
2019-07-30 12:30:00,300.67,300.77,300.65,300.75,193210.0,274.31,274.4012,274.2917,274.383,193210.0
2019-07-30 12:35:00,300.75,300.76,300.62,300.68,217017.0,274.383,274.3921,274.2644,274.3191,217017.0
2019-07-30 12:40:00,300.7,300.75,300.65,300.75,62052.0,274.3373,274.383,274.2917,274.383,62052.0
2019-07-30 12:45:00,300.74,300.75,300.58,300.59,207012.0,274.3738,274.383,274.2279,274.237,207012.0
2019-07-30 12:50:00,300.58,300.6,300.37,300.38,254514.0,274.2279,274.2461,274.0363,274.0454,254514.0
2019-07-30 12:55:00,300.38,300.39,300.29,300.38,475765.0,274.0454,274.0545,273.9633,274.0454,475765.0
2019-07-30 13:00:00,300.39,300.43,300.36,300.37,214565.0,274.0545,274.091,274.0271,274.0363,214565.0
2019-07-30 13:05:00,300.37,300.44,300.33,300.4,147395.0,274.0363,274.1001,273.9998,274.0636,147395.0
2019-07-30 13:10:00,300.4,300.5,300.39,300.44,125410.0,274.0636,274.1549,274.0545,274.1001,125410.0
2019-07-30 13:15:00,300.43,300.52,300.34,300.45,162497.0,274.091,274.1731,274.0089,274.1093,162497.0
2019-07-30 13:20:00,300.44,300.52,300.41,300.51,78861.0,274.1001,274.1731,274.0728,274.164,78861.0
2019-07-30 13:25:00,300.5,300.51,300.37,300.43,115721.0,274.1549,274.164,274.0363,274.091,115721.0
2019-07-30 13:30:00,300.42,300.53,300.42,300.43,219985.0,274.0819,274.1822,274.0819,274.091,219985.0
2019-07-30 13:35:00,300.43,300.51,300.41,300.48,178395.0,274.091,274.164,274.0728,274.1366,178395.0
2019-07-30 13:40:00,300.47,300.58,300.46,300.57,256263.0,274.1275,274.2279,274.1184,274.2187,256263.0
2019-07-30 13:45:00,300.57,300.62,300.53,300.62,266677.0,274.2187,274.2644,274.1822,274.2644,266677.0
2019-07-30 13:50:00,300.62,300.74,300.61,300.68,334450.0,274.2644,274.3738,274.2552,274.3191,334450.0
2019-07-30 13:55:00,300.68,300.72,300.66,300.66,139783.0,274.3191,274.3556,274.3008,274.3008,139783.0
2019-07-30 14:00:00,300.66,301.14,300.65,301.09,880329.0,274.3008,274.7388,274.2917,274.6931,880329.0
2019-07-30 14:05:00,301.1,301.17,300.98,301.02,892061.0,274.7023,274.7661,274.5928,274.6293,892061.0
2019-07-30 14:10:00,301.02,301.13,300.97,301.12,245987.0,274.6293,274.7296,274.5837,274.7205,245987.0
2019-07-30 14:15:00,301.11,301.16,301.05,301.13,278714.0,274.7114,274.757,274.6567,274.7296,278714.0
2019-07-30 14:20:00,301.13,301.17,301.11,301.11,226709.0,274.7296,274.7661,274.7114,274.7114,226709.0
2019-07-30 14:25:00,301.12,301.15,300.97,301.04,303294.0,274.7205,274.7479,274.5837,274.6475,303294.0
2019-07-30 14:30:00,301.04,301.05,300.98,301.0,100369.0,274.6475,274.6567,274.5928,274.611,100369.0
2019-07-30 14:35:00,300.99,301.06,300.95,301.0,266669.0,274.6019,274.6658,274.5654,274.611,266669.0
2019-07-30 14:40:00,300.99,301.02,300.89,300.91,387854.0,274.6019,274.6293,274.5107,274.5289,387854.0
2019-07-30 14:45:00,300.92,300.93,300.8,300.91,152775.0,274.5381,274.5472,274.4286,274.5289,152775.0
2019-07-30 14:50:00,300.91,300.91,300.83,300.88,144660.0,274.5289,274.5289,274.4559,274.5016,144660.0
2019-07-30 14:55:00,300.88,300.88,300.76,300.8,173518.0,274.5016,274.5016,274.3921,274.4286,173518.0
2019-07-30 15:00:00,300.81,300.94,300.78,300.85,319219.0,274.4377,274.5563,274.4103,274.4742,319219.0
2019-07-30 15:05:00,300.86,300.87,300.7,300.74,351775.0,274.4833,274.4924,274.3373,274.3738,351775.0
2019-07-30 15:10:00,300.74,300.85,300.74,300.84,272254.0,274.3738,274.4742,274.3738,274.4651,272254.0
2019-07-30 15:15:00,300.84,300.87,300.71,300.74,288134.0,274.4651,274.4924,274.3465,274.3738,288134.0
2019-07-30 15:20:00,300.74,300.76,300.51,300.53,658921.0,274.3738,274.3921,274.164,274.1822,658921.0
2019-07-30 15:25:00,300.51,300.59,300.48,300.5,308792.0,274.164,274.237,274.1366,274.1549,308792.0
2019-07-30 15:30:00,300.5,300.58,300.48,300.54,327308.0,274.1549,274.2279,274.1366,274.1914,327308.0
2019-07-30 15:35:00,300.54,300.57,300.42,300.55,628656.0,274.1914,274.2187,274.0819,274.2005,628656.0
2019-07-30 15:40:00,300.55,300.57,300.4,300.45,670154.0,274.2005,274.2187,274.0636,274.1093,670154.0
2019-07-30 15:45:00,300.44,300.72,300.4,300.69,913383.0,274.1001,274.3556,274.0636,274.3282,913383.0
2019-07-30 15:50:00,300.69,300.79,300.59,300.6,1226721.0,274.3282,274.4194,274.237,274.2461,1226721.0
2019-07-30 15:55:00,300.6,300.82,300.4,300.82,2668203.0,274.2461,274.4468,274.0636,274.4468,2668203.0
2019-07-31 09:30:00,300.99,301.06,300.8,300.87,1010530.0,274.6019,274.6658,274.4286,274.4924,1010530.0
2019-07-31 09:35:00,300.88,300.96,300.83,300.86,564590.0,274.5016,274.5745,274.4559,274.4833,564590.0
2019-07-31 09:40:00,300.88,301.02,300.85,300.97,378313.0,274.5016,274.6293,274.4742,274.5837,378313.0
2019-07-31 09:45:00,300.98,301.01,300.73,300.89,553286.0,274.5928,274.6202,274.3647,274.5107,553286.0
2019-07-31 09:50:00,300.87,300.92,300.78,300.83,401085.0,274.4924,274.5381,274.4103,274.4559,401085.0
2019-07-31 09:55:00,300.81,300.95,300.79,300.9,263853.0,274.4377,274.5654,274.4194,274.5198,263853.0
2019-07-31 10:00:00,300.89,300.92,300.75,300.84,306857.0,274.5107,274.5381,274.383,274.4651,306857.0
2019-07-31 10:05:00,300.85,300.95,300.79,300.86,236150.0,274.4742,274.5654,274.4194,274.4833,236150.0
2019-07-31 10:10:00,300.87,300.92,300.81,300.86,234166.0,274.4924,274.5381,274.4377,274.4833,234166.0
2019-07-31 10:15:00,300.86,300.87,300.64,300.75,353410.0,274.4833,274.4924,274.2826,274.383,353410.0
2019-07-31 10:20:00,300.76,300.82,300.7,300.75,309492.0,274.3921,274.4468,274.3373,274.383,309492.0
2019-07-31 10:25:00,300.74,300.76,300.53,300.55,235747.0,274.3738,274.3921,274.1822,274.2005,235747.0
2019-07-31 10:30:00,300.55,300.63,300.3,300.49,640257.0,274.2005,274.2735,273.9724,274.1458,640257.0
2019-07-31 10:35:00,300.49,300.52,300.39,300.48,248354.0,274.1458,274.1731,274.0545,274.1366,248354.0
2019-07-31 10:40:00,300.47,300.53,300.39,300.45,253353.0,274.1275,274.1822,274.0545,274.1093,253353.0
2019-07-31 10:45:00,300.44,300.53,300.39,300.53,301006.0,274.1001,274.1822,274.0545,274.1822,301006.0
2019-07-31 10:50:00,300.52,300.6,300.45,300.58,340856.0,274.1731,274.2461,274.1093,274.2279,340856.0
2019-07-31 10:55:00,300.58,300.67,300.57,300.65,222771.0,274.2279,274.31,274.2187,274.2917,222771.0
2019-07-31 11:00:00,300.66,300.8,300.62,300.79,336800.0,274.3008,274.4286,274.2644,274.4194,336800.0
2019-07-31 11:05:00,300.79,300.84,300.76,300.83,183413.0,274.4194,274.4651,274.3921,274.4559,183413.0
2019-07-31 11:10:00,300.82,300.93,300.81,300.82,207356.0,274.4468,274.5472,274.4377,274.4468,207356.0
2019-07-31 11:15:00,300.82,300.9,300.75,300.9,175496.0,274.4468,274.5198,274.383,274.5198,175496.0
2019-07-31 11:20:00,300.9,301.07,300.86,301.04,332322.0,274.5198,274.6749,274.4833,274.6475,332322.0
2019-07-31 11:25:00,301.03,301.07,300.9,300.92,303721.0,274.6384,274.6749,274.5198,274.5381,303721.0
2019-07-31 11:30:00,300.92,301.03,300.86,300.91,267441.0,274.5381,274.6384,274.4833,274.5289,267441.0
2019-07-31 11:35:00,300.9,300.92,300.79,300.91,250012.0,274.5198,274.5381,274.4194,274.5289,250012.0
2019-07-31 11:40:00,300.91,301.01,300.9,300.99,186688.0,274.5289,274.6202,274.5198,274.6019,186688.0
2019-07-31 11:45:00,301.0,301.06,300.98,301.05,126173.0,274.611,274.6658,274.5928,274.6567,126173.0
2019-07-31 11:50:00,301.05,301.14,301.03,301.13,176742.0,274.6567,274.7388,274.6384,274.7296,176742.0
2019-07-31 11:55:00,301.12,301.2,301.11,301.17,294270.0,274.7205,274.7935,274.7114,274.7661,294270.0
2019-07-31 12:00:00,301.17,301.2,301.07,301.09,293221.0,274.7661,274.7935,274.6749,274.6931,293221.0
2019-07-31 12:05:00,301.1,301.16,301.04,301.06,171888.0,274.7023,274.757,274.6475,274.6658,171888.0
2019-07-31 12:10:00,301.07,301.09,301.04,301.08,102356.0,274.6749,274.6931,274.6475,274.684,102356.0
2019-07-31 12:15:00,301.08,301.09,301.01,301.04,252838.0,274.684,274.6931,274.6202,274.6475,252838.0
2019-07-31 12:20:00,301.03,301.05,300.95,300.96,584094.0,274.6384,274.6567,274.5654,274.5745,584094.0
2019-07-31 12:25:00,300.96,301.0,300.93,300.98,213544.0,274.5745,274.611,274.5472,274.5928,213544.0
2019-07-31 12:30:00,300.98,301.0,300.87,300.88,171092.0,274.5928,274.611,274.4924,274.5016,171092.0
2019-07-31 12:35:00,300.88,300.96,300.82,300.84,228213.0,274.5016,274.5745,274.4468,274.4651,228213.0
2019-07-31 12:40:00,300.84,300.89,300.81,300.88,129342.0,274.4651,274.5107,274.4377,274.5016,129342.0
2019-07-31 12:45:00,300.88,300.93,300.83,300.84,137505.0,274.5016,274.5472,274.4559,274.4651,137505.0
2019-07-31 12:50:00,300.84,300.9,300.82,300.9,106239.0,274.4651,274.5198,274.4468,274.5198,106239.0
2019-07-31 12:55:00,300.89,300.95,300.85,300.94,115094.0,274.5107,274.5654,274.4742,274.5563,115094.0
2019-07-31 13:00:00,300.94,301.02,300.89,300.97,165430.0,274.5563,274.6293,274.5107,274.5837,165430.0
2019-07-31 13:05:00,300.97,301.06,300.94,300.98,149356.0,274.5837,274.6658,274.5563,274.5928,149356.0
2019-07-31 13:10:00,300.99,301.08,300.99,301.0,155616.0,274.6019,274.684,274.6019,274.611,155616.0
2019-07-31 13:15:00,301.0,301.01,300.86,300.91,293144.0,274.611,274.6202,274.4833,274.5289,293144.0
2019-07-31 13:20:00,300.91,301.06,300.88,301.02,150541.0,274.5289,274.6658,274.5016,274.6293,150541.0
2019-07-31 13:25:00,301.02,301.05,300.9,300.94,303797.0,274.6293,274.6567,274.5198,274.5563,303797.0
2019-07-31 13:30:00,300.94,301.04,300.9,300.98,218569.0,274.5563,274.6475,274.5198,274.5928,218569.0
2019-07-31 13:35:00,300.98,300.98,300.86,300.88,389334.0,274.5928,274.5928,274.4833,274.5016,389334.0
2019-07-31 13:40:00,300.88,300.96,300.88,300.91,197388.0,274.5016,274.5745,274.5016,274.5289,197388.0
2019-07-31 13:45:00,300.89,300.98,300.88,300.91,263205.0,274.5107,274.5928,274.5016,274.5289,263205.0
2019-07-31 13:50:00,300.9,300.91,300.6,300.65,519822.0,274.5198,274.5289,274.2461,274.2917,519822.0
2019-07-31 13:55:00,300.65,301.03,300.62,300.96,696715.0,274.2917,274.6384,274.2644,274.5745,696715.0
2019-07-31 14:00:00,300.91,300.91,299.82,300.33,3388090.0,274.5289,274.5289,273.5345,273.9998,3388090.0
2019-07-31 14:05:00,300.34,300.81,300.1,300.47,2045138.0,274.0089,274.4377,273.7899,274.1275,2045138.0
2019-07-31 14:10:00,300.47,300.82,300.28,300.53,1333596.0,274.1275,274.4468,273.9542,274.1822,1333596.0
2019-07-31 14:15:00,300.54,300.62,300.28,300.42,690652.0,274.1914,274.2644,273.9542,274.0819,690652.0
2019-07-31 14:20:00,300.44,300.54,300.07,300.17,908066.0,274.1001,274.1914,273.7626,273.8538,908066.0
2019-07-31 14:25:00,300.17,300.4,300.17,300.23,590934.0,273.8538,274.0636,273.8538,273.9085,590934.0
2019-07-31 14:30:00,300.23,300.62,300.2,300.5,689512.0,273.9085,274.2644,273.8812,274.1549,689512.0
2019-07-31 14:35:00,300.5,300.63,299.11,299.2,2969164.0,274.1549,274.2735,272.8867,272.9688,2969164.0
2019-07-31 14:40:00,299.19,299.45,298.47,298.65,3899715.0,272.9597,273.1969,272.3028,272.4671,3899715.0
2019-07-31 14:45:00,298.66,298.67,297.44,297.56,4650917.0,272.4762,272.4853,271.3631,271.4726,4650917.0
2019-07-31 14:50:00,297.56,297.64,295.2,296.98,8048988.0,271.4726,271.5456,269.3195,270.9435,8048988.0
2019-07-31 14:55:00,297.0,297.69,296.65,297.62,4839091.0,270.9617,271.5912,270.6424,271.5274,4839091.0
2019-07-31 15:00:00,297.61,298.89,297.01,298.06,4533816.0,271.5182,272.686,270.9708,271.9288,4533816.0
2019-07-31 15:05:00,298.07,298.83,296.57,298.44,3367496.0,271.9379,272.6313,270.5694,272.2755,3367496.0
2019-07-31 15:10:00,298.44,298.46,297.83,298.27,1860013.0,272.2755,272.2937,271.719,272.1204,1860013.0
2019-07-31 15:15:00,298.27,298.73,297.61,298.59,2383378.0,272.1204,272.5401,271.5182,272.4123,2383378.0
2019-07-31 15:20:00,298.58,299.06,298.44,298.9,2580292.0,272.4032,272.8411,272.2755,272.6951,2580292.0
2019-07-31 15:25:00,298.9,299.3,298.88,298.99,2246809.0,272.6951,273.0601,272.6769,272.7773,2246809.0
2019-07-31 15:30:00,298.98,298.99,298.45,298.48,1153185.0,272.7681,272.7773,272.2846,272.312,1153185.0
2019-07-31 15:35:00,298.5,298.83,298.4,298.69,1053920.0,272.3302,272.6313,272.239,272.5036,1053920.0
2019-07-31 15:40:00,298.69,298.87,298.31,298.82,1276279.0,272.5036,272.6678,272.1569,272.6222,1276279.0
2019-07-31 15:45:00,298.83,298.93,298.42,298.55,1311685.0,272.6313,272.7225,272.2572,272.3758,1311685.0
2019-07-31 15:50:00,298.55,298.56,297.81,297.85,3150981.0,272.3758,272.385,271.7007,271.7372,3150981.0
2019-07-31 15:55:00,297.86,298.01,297.38,297.38,7563834.0,271.7463,271.8832,271.3084,271.3084,7563834.0
2019-08-01 09:30:00,297.6,298.15,297.48,298.05,1864630.0,271.5091,272.0109,271.3996,271.9197,1864630.0
2019-08-01 09:35:00,298.06,298.3,297.91,298.17,1112860.0,271.9288,272.1477,271.7919,272.0291,1112860.0
2019-08-01 09:40:00,298.17,298.5,298.0,298.32,1404954.0,272.0291,272.3302,271.8741,272.166,1404954.0
2019-08-01 09:45:00,298.33,298.67,298.14,298.55,1159314.0,272.1751,272.4853,272.0018,272.3758,1159314.0
2019-08-01 09:50:00,298.54,298.81,298.3,298.32,997505.0,272.3667,272.613,272.1477,272.166,997505.0
2019-08-01 09:55:00,298.34,298.66,298.3,298.66,614221.0,272.1842,272.4762,272.1477,272.4762,614221.0
2019-08-01 10:00:00,298.66,298.78,298.34,298.45,813749.0,272.4762,272.5857,272.1842,272.2846,813749.0
2019-08-01 10:05:00,298.44,299.04,298.4,298.99,769129.0,272.2755,272.8229,272.239,272.7773,769129.0
2019-08-01 10:10:00,298.99,299.01,298.72,298.86,441297.0,272.7773,272.7955,272.5309,272.6587,441297.0
2019-08-01 10:15:00,298.87,299.22,298.77,299.16,775043.0,272.6678,272.9871,272.5765,272.9324,775043.0
2019-08-01 10:20:00,299.15,299.31,299.1,299.24,537761.0,272.9232,273.0692,272.8776,273.0053,537761.0
2019-08-01 10:25:00,299.25,299.69,299.23,299.68,1366239.0,273.0145,273.4159,272.9962,273.4068,1366239.0
2019-08-01 10:30:00,299.67,300.01,299.54,299.83,857833.0,273.3976,273.7078,273.279,273.5436,857833.0
2019-08-01 10:35:00,299.83,299.88,299.58,299.63,767927.0,273.5436,273.5892,273.3155,273.3611,767927.0
2019-08-01 10:40:00,299.63,299.88,299.62,299.84,404316.0,273.3611,273.5892,273.352,273.5527,404316.0
2019-08-01 10:45:00,299.83,299.93,299.71,299.89,597102.0,273.5436,273.6348,273.4341,273.5984,597102.0
2019-08-01 10:50:00,299.9,300.26,299.87,300.23,864149.0,273.6075,273.9359,273.5801,273.9085,864149.0
2019-08-01 10:55:00,300.24,300.28,300.07,300.24,525981.0,273.9177,273.9542,273.7626,273.9177,525981.0
2019-08-01 11:00:00,300.24,300.61,300.14,300.24,1287318.0,273.9177,274.2552,273.8264,273.9177,1287318.0
2019-08-01 11:05:00,300.24,300.29,299.98,300.15,1393940.0,273.9177,273.9633,273.6805,273.8356,1393940.0
2019-08-01 11:10:00,300.16,300.39,300.14,300.2,757031.0,273.8447,274.0545,273.8264,273.8812,757031.0
2019-08-01 11:15:00,300.2,300.36,300.11,300.26,628800.0,273.8812,274.0271,273.7991,273.9359,628800.0
2019-08-01 11:20:00,300.26,300.5,300.25,300.46,572744.0,273.9359,274.1549,273.9268,274.1184,572744.0
2019-08-01 11:25:00,300.46,300.75,300.38,300.72,911185.0,274.1184,274.383,274.0454,274.3556,911185.0
2019-08-01 11:30:00,300.73,300.77,300.49,300.71,637671.0,274.3647,274.4012,274.1458,274.3465,637671.0
2019-08-01 11:35:00,300.7,300.82,300.6,300.69,515046.0,274.3373,274.4468,274.2461,274.3282,515046.0
2019-08-01 11:40:00,300.69,300.84,300.59,300.82,552626.0,274.3282,274.4651,274.237,274.4468,552626.0
2019-08-01 11:45:00,300.81,300.87,300.67,300.85,311375.0,274.4377,274.4924,274.31,274.4742,311375.0
2019-08-01 11:50:00,300.84,300.84,300.63,300.65,297169.0,274.4651,274.4651,274.2735,274.2917,297169.0
2019-08-01 11:55:00,300.66,300.67,300.41,300.42,347019.0,274.3008,274.31,274.0728,274.0819,347019.0
2019-08-01 12:00:00,300.42,300.46,300.3,300.45,397665.0,274.0819,274.1184,273.9724,274.1093,397665.0
2019-08-01 12:05:00,300.44,300.5,300.3,300.34,325021.0,274.1001,274.1549,273.9724,274.0089,325021.0
2019-08-01 12:10:00,300.34,300.42,300.3,300.35,241352.0,274.0089,274.0819,273.9724,274.018,241352.0
2019-08-01 12:15:00,300.35,300.39,300.07,300.09,449493.0,274.018,274.0545,273.7626,273.7808,449493.0
2019-08-01 12:20:00,300.09,300.23,300.09,300.16,439602.0,273.7808,273.9085,273.7808,273.8447,439602.0
2019-08-01 12:25:00,300.15,300.25,300.13,300.22,168338.0,273.8356,273.9268,273.8173,273.8994,168338.0
2019-08-01 12:30:00,300.21,300.36,300.17,300.36,216377.0,273.8903,274.0271,273.8538,274.0271,216377.0
2019-08-01 12:35:00,300.36,300.43,300.29,300.43,263304.0,274.0271,274.091,273.9633,274.091,263304.0
2019-08-01 12:40:00,300.42,300.53,300.4,300.48,284699.0,274.0819,274.1822,274.0636,274.1366,284699.0
2019-08-01 12:45:00,300.49,300.61,300.43,300.45,245827.0,274.1458,274.2552,274.091,274.1093,245827.0
2019-08-01 12:50:00,300.45,300.55,300.45,300.51,274766.0,274.1093,274.2005,274.1093,274.164,274766.0
2019-08-01 12:55:00,300.51,300.51,300.3,300.38,283197.0,274.164,274.164,273.9724,274.0454,283197.0
2019-08-01 13:00:00,300.38,300.43,300.3,300.33,196402.0,274.0454,274.091,273.9724,273.9998,196402.0
2019-08-01 13:05:00,300.33,300.39,300.26,300.38,268162.0,273.9998,274.0545,273.9359,274.0454,268162.0
2019-08-01 13:10:00,300.39,300.41,300.25,300.36,192879.0,274.0545,274.0728,273.9268,274.0271,192879.0
2019-08-01 13:15:00,300.35,300.42,300.31,300.35,169566.0,274.018,274.0819,273.9815,274.018,169566.0
2019-08-01 13:20:00,300.34,300.46,300.29,300.46,259535.0,274.0089,274.1184,273.9633,274.1184,259535.0
2019-08-01 13:25:00,300.45,300.48,297.97,298.23,4861751.0,274.1093,274.1366,271.8467,272.0839,4861751.0
2019-08-01 13:30:00,298.23,298.98,297.28,297.31,4278744.0,272.0839,272.7681,271.2172,271.2445,4278744.0
2019-08-01 13:35:00,297.33,297.79,296.54,296.63,4086574.0,271.2628,271.6825,270.5421,270.6242,4086574.0
2019-08-01 13:40:00,296.61,297.29,296.08,296.24,4363597.0,270.6059,271.2263,270.1224,270.2684,4363597.0
2019-08-01 13:45:00,296.24,296.79,296.0,296.6,3427587.0,270.2684,270.7701,270.0494,270.5968,3427587.0
2019-08-01 13:50:00,296.6,296.75,295.22,295.23,3014597.0,270.5968,270.7336,269.3378,269.3469,3014597.0
2019-08-01 13:55:00,295.24,296.65,295.17,296.41,3196591.0,269.356,270.6424,269.2922,270.4234,3196591.0
2019-08-01 14:00:00,296.4,296.54,295.46,295.52,2210921.0,270.4143,270.5421,269.5567,269.6115,2210921.0
2019-08-01 14:05:00,295.52,296.08,295.35,295.53,2031374.0,269.6115,270.1224,269.4564,269.6206,2031374.0
2019-08-01 14:10:00,295.52,295.95,294.73,295.92,3293150.0,269.6115,270.0038,268.8907,269.9764,3293150.0
2019-08-01 14:15:00,295.93,296.04,295.26,295.69,1754554.0,269.9855,270.0859,269.3743,269.7666,1754554.0
2019-08-01 14:20:00,295.7,295.74,294.56,294.97,2165295.0,269.7757,269.8122,268.7356,269.1097,2165295.0
2019-08-01 14:25:00,294.97,295.41,294.69,295.32,3797241.0,269.1097,269.5111,268.8542,269.429,3797241.0
2019-08-01 14:30:00,295.32,295.39,294.52,295.08,3564536.0,269.429,269.4929,268.6991,269.2101,3564536.0
2019-08-01 14:35:00,295.08,295.09,294.34,294.35,2966937.0,269.2101,269.2192,268.5349,268.5441,2966937.0
2019-08-01 14:40:00,294.35,294.87,293.96,294.08,2717849.0,268.5441,269.0185,268.1882,268.2977,2717849.0
2019-08-01 14:45:00,294.07,295.33,293.97,295.32,2809165.0,268.2886,269.4381,268.1974,269.429,2809165.0
2019-08-01 14:50:00,295.31,295.69,295.22,295.35,1982543.0,269.4199,269.7666,269.3378,269.4564,1982543.0
2019-08-01 14:55:00,295.35,295.36,294.84,295.2,1437473.0,269.4564,269.4655,268.9911,269.3195,1437473.0
2019-08-01 15:00:00,295.21,295.37,294.61,295.11,1767252.0,269.3287,269.4746,268.7813,269.2374,1767252.0
2019-08-01 15:05:00,295.12,295.32,294.58,294.7,1115025.0,269.2465,269.429,268.7539,268.8634,1115025.0
2019-08-01 15:10:00,294.7,294.95,294.4,294.56,1187688.0,268.8634,269.0914,268.5897,268.7356,1187688.0
2019-08-01 15:15:00,294.56,295.45,294.43,295.18,1591948.0,268.7356,269.5476,268.617,269.3013,1591948.0
2019-08-01 15:20:00,295.19,295.78,295.08,295.68,1582396.0,269.3104,269.8487,269.2101,269.7574,1582396.0
2019-08-01 15:25:00,295.68,295.96,295.32,295.48,1563036.0,269.7574,270.0129,269.429,269.575,1563036.0
2019-08-01 15:30:00,295.48,295.74,294.94,295.14,1489032.0,269.575,269.8122,269.0823,269.2648,1489032.0
2019-08-01 15:35:00,295.13,295.85,294.98,295.81,1383959.0,269.2557,269.9125,269.1188,269.8761,1383959.0
2019-08-01 15:40:00,295.8,295.93,295.25,295.43,1328264.0,269.8669,269.9855,269.3651,269.5294,1328264.0
2019-08-01 15:45:00,295.44,295.77,295.14,295.15,1912272.0,269.5385,269.8396,269.2648,269.2739,1912272.0
2019-08-01 15:50:00,295.16,295.17,294.41,294.45,3793120.0,269.283,269.2922,268.5988,268.6353,3793120.0
2019-08-01 15:55:00,294.46,295.13,294.43,294.88,6739968.0,268.6444,269.2557,268.617,269.0276,6739968.0
2019-08-02 09:30:00,293.85,293.99,293.25,293.72,2561925.0,268.0879,268.2156,267.5405,267.9693,2561925.0
2019-08-02 09:35:00,293.71,294.12,293.05,293.96,2187843.0,267.9602,268.3342,267.358,268.1882,2187843.0
2019-08-02 09:40:00,293.96,293.98,293.15,293.33,1272681.0,268.1882,268.2065,267.4493,267.6135,1272681.0
2019-08-02 09:45:00,293.31,293.37,292.7,292.86,1536610.0,267.5952,267.65,267.0387,267.1847,1536610.0
2019-08-02 09:50:00,292.85,293.48,292.81,293.18,1149247.0,267.1756,267.7503,267.1391,267.4766,1149247.0
2019-08-02 09:55:00,293.16,293.26,292.8,292.95,1375358.0,267.4584,267.5496,267.1299,267.2668,1375358.0
2019-08-02 10:00:00,292.93,293.32,292.64,292.7,1243509.0,267.2485,267.6044,266.984,267.0387,1243509.0
2019-08-02 10:05:00,292.72,292.88,292.33,292.5,1830897.0,267.057,267.2029,266.7011,266.8562,1830897.0
2019-08-02 10:10:00,292.5,292.5,291.92,292.14,2075017.0,266.8562,266.8562,266.3271,266.5278,2075017.0
2019-08-02 10:15:00,292.14,292.38,291.95,292.02,1225488.0,266.5278,266.7468,266.3545,266.4183,1225488.0
2019-08-02 10:20:00,292.03,292.48,291.97,292.45,1091598.0,266.4274,266.838,266.3727,266.8106,1091598.0
2019-08-02 10:25:00,292.45,292.54,292.27,292.43,768713.0,266.8106,266.8927,266.6464,266.7924,768713.0
2019-08-02 10:30:00,292.42,292.44,291.39,291.45,1614775.0,266.7833,266.8015,265.8436,265.8983,1614775.0
2019-08-02 10:35:00,291.46,291.58,291.26,291.4,1339133.0,265.9074,266.0169,265.725,265.8527,1339133.0
2019-08-02 10:40:00,291.4,291.63,291.13,291.55,1173651.0,265.8527,266.0625,265.6064,265.9895,1173651.0
2019-08-02 10:45:00,291.55,291.71,291.25,291.3,948408.0,265.9895,266.1355,265.7158,265.7614,948408.0
2019-08-02 10:50:00,291.29,291.33,290.97,291.25,860746.0,265.7523,265.7888,265.4604,265.7158,860746.0
2019-08-02 10:55:00,291.25,291.49,291.02,291.02,919857.0,265.7158,265.9348,265.506,265.506,919857.0
2019-08-02 11:00:00,291.02,291.22,290.9,291.02,1447094.0,265.506,265.6885,265.3965,265.506,1447094.0
2019-08-02 11:05:00,291.02,291.61,291.02,291.52,1219744.0,265.506,266.0443,265.506,265.9622,1219744.0
2019-08-02 11:10:00,291.54,291.99,291.51,291.88,1197742.0,265.9804,266.391,265.953,266.2906,1197742.0
2019-08-02 11:15:00,291.88,292.46,291.79,292.3,1763752.0,266.2906,266.8197,266.2085,266.6738,1763752.0
2019-08-02 11:20:00,292.31,292.31,291.82,291.92,769267.0,266.6829,266.6829,266.2359,266.3271,769267.0
2019-08-02 11:25:00,291.92,292.06,291.72,291.81,556896.0,266.3271,266.4548,266.1446,266.2267,556896.0
2019-08-02 11:30:00,291.81,292.14,291.62,291.67,787230.0,266.2267,266.5278,266.0534,266.099,787230.0
2019-08-02 11:35:00,291.67,291.7,291.39,291.42,832476.0,266.099,266.1264,265.8436,265.8709,832476.0
2019-08-02 11:40:00,291.41,291.72,291.25,291.43,736715.0,265.8618,266.1446,265.7158,265.88,736715.0
2019-08-02 11:45:00,291.43,291.68,291.27,291.67,593727.0,265.88,266.1081,265.7341,266.099,593727.0
2019-08-02 11:50:00,291.65,291.87,291.22,291.87,856982.0,266.0808,266.2815,265.6885,266.2815,856982.0
2019-08-02 11:55:00,291.86,292.1,291.77,292.02,996069.0,266.2724,266.4913,266.1902,266.4183,996069.0
2019-08-02 12:00:00,292.02,292.22,291.83,292.06,640838.0,266.4183,266.6008,266.245,266.4548,640838.0
2019-08-02 12:05:00,292.06,292.41,291.9,292.39,701568.0,266.4548,266.7741,266.3088,266.7559,701568.0
2019-08-02 12:10:00,292.39,292.45,292.19,292.44,367829.0,266.7559,266.8106,266.5734,266.8015,367829.0
2019-08-02 12:15:00,292.45,292.83,292.37,292.77,931832.0,266.8106,267.1573,266.7376,267.1026,931832.0
2019-08-02 12:20:00,292.76,292.87,292.53,292.8,915027.0,267.0934,267.1938,266.8836,267.1299,915027.0
2019-08-02 12:25:00,292.78,292.89,292.6,292.83,893149.0,267.1117,267.212,266.9475,267.1573,893149.0
2019-08-02 12:30:00,292.82,292.89,292.4,292.56,899182.0,267.1482,267.212,266.765,266.911,899182.0
2019-08-02 12:35:00,292.55,292.63,292.37,292.51,548601.0,266.9019,266.9748,266.7376,266.8654,548601.0
2019-08-02 12:40:00,292.5,292.69,292.27,292.5,598805.0,266.8562,267.0296,266.6464,266.8562,598805.0
2019-08-02 12:45:00,292.49,292.53,292.09,292.1,485125.0,266.8471,266.8836,266.4822,266.4913,485125.0
2019-08-02 12:50:00,292.11,292.3,292.02,292.12,398062.0,266.5004,266.6738,266.4183,266.5096,398062.0
2019-08-02 12:55:00,292.14,292.17,291.8,291.83,648634.0,266.5278,266.5552,266.2176,266.245,648634.0
2019-08-02 13:00:00,291.82,291.89,291.41,291.75,1834383.0,266.2359,266.2997,265.8618,266.172,1834383.0
2019-08-02 13:05:00,291.74,291.75,291.38,291.66,634551.0,266.1629,266.172,265.8344,266.0899,634551.0
2019-08-02 13:10:00,291.63,291.64,291.34,291.45,399940.0,266.0625,266.0716,265.7979,265.8983,399940.0
2019-08-02 13:15:00,291.45,291.61,291.41,291.47,345707.0,265.8983,266.0443,265.8618,265.9165,345707.0
2019-08-02 13:20:00,291.48,291.83,291.41,291.53,577696.0,265.9257,266.245,265.8618,265.9713,577696.0
2019-08-02 13:25:00,291.53,291.64,291.44,291.52,294338.0,265.9713,266.0716,265.8892,265.9622,294338.0
2019-08-02 13:30:00,291.53,291.63,291.35,291.37,373399.0,265.9713,266.0625,265.8071,265.8253,373399.0
2019-08-02 13:35:00,291.38,291.46,291.2,291.38,407127.0,265.8344,265.9074,265.6702,265.8344,407127.0
2019-08-02 13:40:00,291.38,291.76,291.38,291.54,611394.0,265.8344,266.1811,265.8344,265.9804,611394.0
2019-08-02 13:45:00,291.55,291.82,291.49,291.52,566449.0,265.9895,266.2359,265.9348,265.9622,566449.0
2019-08-02 13:50:00,291.51,291.68,291.41,291.66,371259.0,265.953,266.1081,265.8618,266.0899,371259.0
2019-08-02 13:55:00,291.67,291.75,291.45,291.52,276047.0,266.099,266.172,265.8983,265.9622,276047.0
2019-08-02 14:00:00,291.52,291.8,291.34,291.68,698550.0,265.9622,266.2176,265.7979,266.1081,698550.0
2019-08-02 14:05:00,291.68,292.17,291.64,291.96,675770.0,266.1081,266.5552,266.0716,266.3636,675770.0
2019-08-02 14:10:00,291.96,292.37,291.89,292.35,688267.0,266.3636,266.7376,266.2997,266.7194,688267.0
2019-08-02 14:15:00,292.35,292.35,291.96,292.09,724674.0,266.7194,266.7194,266.3636,266.4822,724674.0
2019-08-02 14:20:00,292.1,292.67,292.09,292.44,1103479.0,266.4913,267.0113,266.4822,266.8015,1103479.0
2019-08-02 14:25:00,292.46,292.62,292.06,292.22,683027.0,266.8197,266.9657,266.4548,266.6008,683027.0
2019-08-02 14:30:00,292.22,292.29,291.98,292.07,434723.0,266.6008,266.6647,266.3818,266.4639,434723.0
2019-08-02 14:35:00,292.06,292.53,292.01,292.51,459921.0,266.4548,266.8836,266.4092,266.8654,459921.0
2019-08-02 14:40:00,292.5,292.52,292.22,292.44,909029.0,266.8562,266.8745,266.6008,266.8015,909029.0
2019-08-02 14:45:00,292.42,292.55,292.05,292.21,551072.0,266.7833,266.9019,266.4457,266.5917,551072.0
2019-08-02 14:50:00,292.22,292.31,291.99,292.08,605468.0,266.6008,266.6829,266.391,266.4731,605468.0
2019-08-02 14:55:00,292.09,292.28,291.87,292.28,638639.0,266.4822,266.6555,266.2815,266.6555,638639.0
2019-08-02 15:00:00,292.28,292.49,292.13,292.21,529499.0,266.6555,266.8471,266.5187,266.5917,529499.0
2019-08-02 15:05:00,292.21,292.34,292.05,292.09,389333.0,266.5917,266.7103,266.4457,266.4822,389333.0
2019-08-02 15:10:00,292.09,292.1,291.73,291.75,588719.0,266.4822,266.4913,266.1537,266.172,588719.0
2019-08-02 15:15:00,291.75,292.03,291.68,291.99,614121.0,266.172,266.4274,266.1081,266.391,614121.0
2019-08-02 15:20:00,291.99,292.66,291.96,292.65,1387128.0,266.391,267.0022,266.3636,266.9931,1387128.0
2019-08-02 15:25:00,292.65,293.03,292.54,292.84,1416065.0,266.9931,267.3398,266.8927,267.1664,1416065.0
2019-08-02 15:30:00,292.84,293.02,292.58,292.64,1588673.0,267.1664,267.3307,266.9292,266.984,1588673.0
2019-08-02 15:35:00,292.65,294.01,292.6,293.4,3820876.0,266.9931,268.2339,266.9475,267.6773,3820876.0
2019-08-02 15:40:00,293.41,293.57,293.12,293.2,1487975.0,267.6865,267.8324,267.4219,267.4949,1487975.0
2019-08-02 15:45:00,293.21,293.22,292.73,292.73,2344349.0,267.504,267.5131,267.0661,267.0661,2344349.0
2019-08-02 15:50:00,292.73,292.86,292.26,292.3,2715805.0,267.0661,267.1847,266.6373,266.6738,2715805.0
2019-08-02 15:55:00,292.3,292.91,292.29,292.76,6423401.0,266.6738,267.2303,266.6647,267.0934,6423401.0
2019-08-05 09:30:00,288.09,288.21,287.63,287.87,4152584.0,262.8329,262.9423,262.4132,262.6322,4152584.0
2019-08-05 09:35:00,287.85,287.99,287.53,287.91,2374767.0,262.6139,262.7416,262.322,262.6687,2374767.0
2019-08-05 09:40:00,287.9,287.91,287.06,287.19,2317161.0,262.6595,262.6687,261.8932,262.0118,2317161.0
2019-08-05 09:45:00,287.18,287.37,286.9,286.91,2194226.0,262.0027,262.176,261.7472,261.7563,2194226.0
2019-08-05 09:50:00,286.9,287.21,286.71,287.05,1881518.0,261.7472,262.03,261.5739,261.884,1881518.0
2019-08-05 09:55:00,287.05,287.45,286.92,287.3,2519245.0,261.884,262.249,261.7654,262.1121,2519245.0
2019-08-05 10:00:00,287.29,287.42,286.59,286.62,1852075.0,262.103,262.2216,261.4644,261.4917,1852075.0
2019-08-05 10:05:00,286.61,286.93,286.49,286.79,1312302.0,261.4826,261.7746,261.3731,261.6468,1312302.0
2019-08-05 10:10:00,286.79,287.09,286.67,286.88,988151.0,261.6468,261.9205,261.5374,261.729,988151.0
2019-08-05 10:15:00,286.87,287.2,286.54,286.57,2206886.0,261.7198,262.0209,261.4188,261.4461,2206886.0
2019-08-05 10:20:00,286.58,287.09,286.49,286.61,1752886.0,261.4553,261.9205,261.3731,261.4826,1752886.0
2019-08-05 10:25:00,286.6,286.74,286.36,286.67,1264102.0,261.4735,261.6012,261.2545,261.5374,1264102.0
2019-08-05 10:30:00,286.65,286.83,286.38,286.4,1167772.0,261.5191,261.6833,261.2728,261.291,1167772.0
2019-08-05 10:35:00,286.41,286.67,286.03,286.05,2126224.0,261.3002,261.5374,260.9535,260.9717,2126224.0
2019-08-05 10:40:00,286.06,286.19,285.73,285.81,1766049.0,260.9808,261.0994,260.6798,260.7528,1766049.0
2019-08-05 10:45:00,285.79,286.12,285.74,285.95,1348939.0,260.7345,261.0356,260.6889,260.8805,1348939.0
2019-08-05 10:50:00,285.94,286.32,285.85,286.13,944384.0,260.8714,261.218,260.7893,261.0447,944384.0
2019-08-05 10:55:00,286.14,286.52,285.98,286.41,1057965.0,261.0538,261.4005,260.9079,261.3002,1057965.0
2019-08-05 11:00:00,286.42,286.67,286.25,286.55,1399893.0,261.3093,261.5374,261.1542,261.4279,1399893.0
2019-08-05 11:05:00,286.54,286.98,286.46,286.8,1426247.0,261.4188,261.8202,261.3458,261.656,1426247.0
2019-08-05 11:10:00,286.8,287.34,286.7,287.18,1915434.0,261.656,262.1486,261.5647,262.0027,1915434.0
2019-08-05 11:15:00,287.18,287.18,286.88,286.93,1196573.0,262.0027,262.0027,261.729,261.7746,1196573.0
2019-08-05 11:20:00,286.93,287.15,286.75,286.77,1219160.0,261.7746,261.9753,261.6103,261.6286,1219160.0
2019-08-05 11:25:00,286.78,286.86,286.46,286.6,877424.0,261.6377,261.7107,261.3458,261.4735,877424.0
2019-08-05 11:30:00,286.59,286.64,286.4,286.45,810383.0,261.4644,261.51,261.291,261.3367,810383.0
2019-08-05 11:35:00,286.44,286.5,286.22,286.25,816537.0,261.3275,261.3823,261.1268,261.1542,816537.0
2019-08-05 11:40:00,286.25,286.41,286.07,286.13,839499.0,261.1542,261.3002,260.99,261.0447,839499.0
2019-08-05 11:45:00,286.13,286.65,286.12,286.61,613952.0,261.0447,261.5191,261.0356,261.4826,613952.0
2019-08-05 11:50:00,286.62,286.68,286.24,286.51,1068366.0,261.4917,261.5465,261.1451,261.3914,1068366.0
2019-08-05 11:55:00,286.51,286.56,286.07,286.1,929310.0,261.3914,261.437,260.99,261.0173,929310.0
2019-08-05 12:00:00,286.1,286.14,285.74,285.86,1232341.0,261.0173,261.0538,260.6889,260.7984,1232341.0
2019-08-05 12:05:00,285.85,286.07,285.71,285.73,1341920.0,260.7893,260.99,260.6615,260.6798,1341920.0
2019-08-05 12:10:00,285.72,285.91,285.55,285.89,789187.0,260.6707,260.844,260.5156,260.8257,789187.0
2019-08-05 12:15:00,285.91,286.27,285.85,286.26,711295.0,260.844,261.1724,260.7893,261.1633,711295.0
2019-08-05 12:20:00,286.25,286.31,286.11,286.31,571845.0,261.1542,261.2089,261.0265,261.2089,571845.0
2019-08-05 12:25:00,286.31,286.32,285.38,285.47,1235280.0,261.2089,261.218,260.3605,260.4426,1235280.0
2019-08-05 12:30:00,285.49,285.77,285.46,285.51,614076.0,260.4608,260.7163,260.4334,260.4791,614076.0
2019-08-05 12:35:00,285.51,285.7,285.32,285.53,938227.0,260.4791,260.6524,260.3057,260.4973,938227.0
2019-08-05 12:40:00,285.54,285.54,285.0,285.0,901100.0,260.5064,260.5064,260.0138,260.0138,901100.0
2019-08-05 12:45:00,285.0,285.17,284.66,284.67,1308663.0,260.0138,260.1689,259.7036,259.7127,1308663.0
2019-08-05 12:50:00,284.67,285.1,284.64,284.81,1248007.0,259.7127,260.105,259.6853,259.8404,1248007.0
2019-08-05 12:55:00,284.83,284.84,284.22,284.32,2261222.0,259.8587,259.8678,259.3022,259.3934,2261222.0
2019-08-05 13:00:00,284.33,284.73,284.17,284.63,1101188.0,259.4025,259.7674,259.2565,259.6762,1101188.0
2019-08-05 13:05:00,284.63,284.98,284.58,284.93,960833.0,259.6762,259.9955,259.6306,259.9499,960833.0
2019-08-05 13:10:00,284.93,285.18,284.86,284.9,1012860.0,259.9499,260.178,259.886,259.9225,1012860.0
2019-08-05 13:15:00,284.89,285.21,284.88,285.13,770206.0,259.9134,260.2054,259.9043,260.1324,770206.0
2019-08-05 13:20:00,285.13,285.36,285.07,285.2,1202938.0,260.1324,260.3422,260.0776,260.1962,1202938.0
2019-08-05 13:25:00,285.19,285.23,284.82,284.88,887362.0,260.1871,260.2236,259.8496,259.9043,887362.0
2019-08-05 13:30:00,284.88,284.97,284.69,284.87,760607.0,259.9043,259.9864,259.731,259.8952,760607.0
2019-08-05 13:35:00,284.86,285.45,284.85,285.42,727688.0,259.886,260.4243,259.8769,260.397,727688.0
2019-08-05 13:40:00,285.42,285.51,284.56,284.73,1270624.0,260.397,260.4791,259.6123,259.7674,1270624.0
2019-08-05 13:45:00,284.72,284.72,284.42,284.57,1237598.0,259.7583,259.7583,259.4846,259.6215,1237598.0
2019-08-05 13:50:00,284.57,284.59,284.31,284.36,676060.0,259.6215,259.6397,259.3843,259.4299,676060.0
2019-08-05 13:55:00,284.35,284.41,284.1,284.13,683288.0,259.4208,259.4755,259.1927,259.22,683288.0
2019-08-05 14:00:00,284.13,284.27,283.96,284.11,1073023.0,259.22,259.3478,259.065,259.2018,1073023.0
2019-08-05 14:05:00,284.11,284.34,284.01,284.1,804648.0,259.2018,259.4116,259.1106,259.1927,804648.0
2019-08-05 14:10:00,284.09,284.48,283.95,284.44,590780.0,259.1836,259.5394,259.0558,259.5029,590780.0
2019-08-05 14:15:00,284.43,284.46,284.19,284.2,934582.0,259.4937,259.5211,259.2748,259.2839,934582.0
2019-08-05 14:20:00,284.2,284.33,283.78,283.89,1918350.0,259.2839,259.4025,258.9007,259.0011,1918350.0
2019-08-05 14:25:00,283.89,283.89,283.33,283.35,1299667.0,259.0011,259.0011,258.4902,258.5084,1299667.0
2019-08-05 14:30:00,283.35,283.49,282.99,283.45,1948805.0,258.5084,258.6362,258.18,258.5997,1948805.0
2019-08-05 14:35:00,283.46,283.65,283.12,283.13,1595335.0,258.6088,258.7821,258.2986,258.3077,1595335.0
2019-08-05 14:40:00,283.13,283.38,282.73,282.75,1703434.0,258.3077,258.5358,257.9428,257.961,1703434.0
2019-08-05 14:45:00,282.74,283.53,282.72,283.07,1693382.0,257.9519,258.6727,257.9337,258.253,1693382.0
2019-08-05 14:50:00,283.07,283.39,282.81,282.86,1733334.0,258.253,258.5449,258.0158,258.0614,1733334.0
2019-08-05 14:55:00,282.86,283.03,282.6,282.79,1377407.0,258.0614,258.2165,257.8242,257.9975,1377407.0
2019-08-05 15:00:00,282.78,283.23,282.23,282.24,2189080.0,257.9884,258.399,257.4866,257.4957,2189080.0
2019-08-05 15:05:00,282.25,282.31,281.72,281.9,2598414.0,257.5049,257.5596,257.0213,257.1856,2598414.0
2019-08-05 15:10:00,281.88,283.27,281.82,283.17,3639419.0,257.1673,258.4354,257.1126,258.3442,3639419.0
2019-08-05 15:15:00,283.16,283.72,282.51,283.54,3665063.0,258.3351,258.846,257.7421,258.6818,3665063.0
2019-08-05 15:20:00,283.54,284.04,283.4,283.59,3686154.0,258.6818,259.1379,258.554,258.7274,3686154.0
2019-08-05 15:25:00,283.59,284.21,283.26,283.3,2319170.0,258.7274,259.293,258.4263,258.4628,2319170.0
2019-08-05 15:30:00,283.28,283.89,282.79,283.66,3368695.0,258.4446,259.0011,257.9975,258.7913,3368695.0
2019-08-05 15:35:00,283.67,284.35,283.51,284.15,2625259.0,258.8004,259.4208,258.6544,259.2383,2625259.0
2019-08-05 15:40:00,284.15,284.65,283.99,284.58,2904859.0,259.2383,259.6945,259.0923,259.6306,2904859.0
2019-08-05 15:45:00,284.57,284.79,283.88,284.16,4093824.0,259.6215,259.8222,258.992,259.2474,4093824.0
2019-08-05 15:50:00,284.16,284.49,283.7,284.33,4371618.0,259.2474,259.5485,258.8277,259.4025,4371618.0
2019-08-05 15:55:00,284.34,284.51,283.92,284.04,9184053.0,259.4116,259.5667,259.0285,259.1379,9184053.0
2019-08-06 09:30:00,285.91,286.69,285.82,286.35,3790742.0,260.844,261.5556,260.7619,261.2454,3790742.0
2019-08-06 09:35:00,286.36,286.59,286.05,286.41,2321643.0,261.2545,261.4644,260.9717,261.3002,2321643.0
2019-08-06 09:40:00,286.4,286.93,286.36,286.71,1738372.0,261.291,261.7746,261.2545,261.5739,1738372.0
2019-08-06 09:45:00,286.71,286.83,285.74,285.94,2164698.0,261.5739,261.6833,260.6889,260.8714,2164698.0
2019-08-06 09:50:00,285.93,286.29,285.61,285.96,1386984.0,260.8622,261.1907,260.5703,260.8896,1386984.0
2019-08-06 09:55:00,285.96,286.25,285.78,286.14,1034146.0,260.8896,261.1542,260.7254,261.0538,1034146.0
2019-08-06 10:00:00,286.15,286.75,286.08,286.44,1590346.0,261.063,261.6103,260.9991,261.3275,1590346.0
2019-08-06 10:05:00,286.43,286.61,286.07,286.16,1043072.0,261.3184,261.4826,260.99,261.0721,1043072.0
2019-08-06 10:10:00,286.15,286.24,285.24,285.34,1778991.0,261.063,261.1451,260.2327,260.324,1778991.0
2019-08-06 10:15:00,285.32,285.32,284.79,284.83,1441072.0,260.3057,260.3057,259.8222,259.8587,1441072.0
2019-08-06 10:20:00,284.84,285.43,284.7,285.35,1850171.0,259.8678,260.4061,259.7401,260.3331,1850171.0
2019-08-06 10:25:00,285.33,285.74,285.31,285.37,1186081.0,260.3148,260.6889,260.2966,260.3513,1186081.0
2019-08-06 10:30:00,285.37,285.92,285.19,285.73,894550.0,260.3513,260.8531,260.1871,260.6798,894550.0
2019-08-06 10:35:00,285.72,286.1,285.38,286.09,917107.0,260.6707,261.0173,260.3605,261.0082,917107.0
2019-08-06 10:40:00,286.08,286.46,285.99,286.03,1051094.0,260.9991,261.3458,260.917,260.9535,1051094.0
2019-08-06 10:45:00,286.03,286.07,285.5,285.53,862013.0,260.9535,260.99,260.4699,260.4973,862013.0
2019-08-06 10:50:00,285.53,285.66,285.29,285.53,877589.0,260.4973,260.6159,260.2783,260.4973,877589.0
2019-08-06 10:55:00,285.52,285.79,285.31,285.68,552025.0,260.4882,260.7345,260.2966,260.6342,552025.0
2019-08-06 11:00:00,285.7,285.76,285.12,285.14,609016.0,260.6524,260.7071,260.1233,260.1415,609016.0
2019-08-06 11:05:00,285.13,285.51,285.13,285.19,988137.0,260.1324,260.4791,260.1324,260.1871,988137.0
2019-08-06 11:10:00,285.2,285.25,284.57,284.58,1148608.0,260.1962,260.2419,259.6215,259.6306,1148608.0
2019-08-06 11:15:00,284.59,284.7,284.29,284.3,1248135.0,259.6397,259.7401,259.366,259.3751,1248135.0
2019-08-06 11:20:00,284.3,285.03,284.28,284.99,1185270.0,259.3751,260.0411,259.3569,260.0047,1185270.0
2019-08-06 11:25:00,285.0,285.28,284.95,285.06,909013.0,260.0138,260.2692,259.9682,260.0685,909013.0
2019-08-06 11:30:00,285.07,285.22,284.44,284.53,1002382.0,260.0776,260.2145,259.5029,259.585,1002382.0
2019-08-06 11:35:00,284.54,284.81,284.3,284.79,937971.0,259.5941,259.8404,259.3751,259.8222,937971.0
2019-08-06 11:40:00,284.79,285.19,284.65,285.01,950581.0,259.8222,260.1871,259.6945,260.0229,950581.0
2019-08-06 11:45:00,285.0,285.35,284.9,285.35,916214.0,260.0138,260.3331,259.9225,260.3331,916214.0
2019-08-06 11:50:00,285.35,285.45,284.92,284.99,588562.0,260.3331,260.4243,259.9408,260.0047,588562.0
2019-08-06 11:55:00,284.99,285.58,284.83,285.53,674179.0,260.0047,260.5429,259.8587,260.4973,674179.0
2019-08-06 12:00:00,285.54,285.98,285.38,285.4,958704.0,260.5064,260.9079,260.3605,260.3787,958704.0
2019-08-06 12:05:00,285.4,285.51,285.15,285.43,823728.0,260.3787,260.4791,260.1506,260.4061,823728.0
2019-08-06 12:10:00,285.43,285.74,285.17,285.64,389224.0,260.4061,260.6889,260.1689,260.5977,389224.0
2019-08-06 12:15:00,285.63,285.67,285.21,285.28,586763.0,260.5885,260.625,260.2054,260.2692,586763.0
2019-08-06 12:20:00,285.29,285.35,284.98,285.1,510502.0,260.2783,260.3331,259.9955,260.105,510502.0
2019-08-06 12:25:00,285.1,285.19,284.92,284.98,630971.0,260.105,260.1871,259.9408,259.9955,630971.0
2019-08-06 12:30:00,284.97,285.22,284.82,285.11,713456.0,259.9864,260.2145,259.8496,260.1141,713456.0
2019-08-06 12:35:00,285.11,285.35,285.02,285.25,357866.0,260.1141,260.3331,260.032,260.2419,357866.0
2019-08-06 12:40:00,285.25,285.46,285.12,285.39,637629.0,260.2419,260.4334,260.1233,260.3696,637629.0
2019-08-06 12:45:00,285.4,285.44,284.94,285.03,410909.0,260.3787,260.4152,259.959,260.0411,410909.0
2019-08-06 12:50:00,285.03,285.1,284.86,285.02,435060.0,260.0411,260.105,259.886,260.032,435060.0
2019-08-06 12:55:00,285.02,285.25,284.93,285.1,324959.0,260.032,260.2419,259.9499,260.105,324959.0
2019-08-06 13:00:00,285.12,285.59,285.12,285.52,500196.0,260.1233,260.552,260.1233,260.4882,500196.0
2019-08-06 13:05:00,285.53,285.92,285.4,285.76,838273.0,260.4973,260.8531,260.3787,260.7071,838273.0
2019-08-06 13:10:00,285.78,285.88,285.64,285.78,457468.0,260.7254,260.8166,260.5977,260.7254,457468.0
2019-08-06 13:15:00,285.79,285.94,285.71,285.81,424036.0,260.7345,260.8714,260.6615,260.7528,424036.0
2019-08-06 13:20:00,285.81,286.21,285.77,286.18,700875.0,260.7528,261.1177,260.7163,261.0903,700875.0
2019-08-06 13:25:00,286.19,286.38,286.09,286.12,624822.0,261.0994,261.2728,261.0082,261.0356,624822.0
2019-08-06 13:30:00,286.12,286.3,285.99,286.27,541628.0,261.0356,261.1998,260.917,261.1724,541628.0
2019-08-06 13:35:00,286.27,286.59,286.09,286.55,859754.0,261.1724,261.4644,261.0082,261.4279,859754.0
2019-08-06 13:40:00,286.54,286.6,286.35,286.43,587666.0,261.4188,261.4735,261.2454,261.3184,587666.0
2019-08-06 13:45:00,286.42,286.61,286.33,286.57,548516.0,261.3093,261.4826,261.2272,261.4461,548516.0
2019-08-06 13:50:00,286.56,286.72,286.38,286.67,705971.0,261.437,261.583,261.2728,261.5374,705971.0
2019-08-06 13:55:00,286.67,286.7,286.46,286.6,426587.0,261.5374,261.5647,261.3458,261.4735,426587.0
2019-08-06 14:00:00,286.58,286.59,286.06,286.12,970496.0,261.4553,261.4644,260.9808,261.0356,970496.0
2019-08-06 14:05:00,286.12,286.34,286.0,286.27,663350.0,261.0356,261.2363,260.9261,261.1724,663350.0
2019-08-06 14:10:00,286.26,286.7,286.26,286.65,506778.0,261.1633,261.5647,261.1633,261.5191,506778.0
2019-08-06 14:15:00,286.66,287.35,286.65,287.35,1264626.0,261.5282,262.1577,261.5191,262.1577,1264626.0
2019-08-06 14:20:00,287.35,287.44,287.15,287.35,868028.0,262.1577,262.2399,261.9753,262.1577,868028.0
2019-08-06 14:25:00,287.34,287.6,287.3,287.53,777830.0,262.1486,262.3858,262.1121,262.322,777830.0
2019-08-06 14:30:00,287.53,288.0,287.35,287.9,1370817.0,262.322,262.7508,262.1577,262.6595,1370817.0
2019-08-06 14:35:00,287.9,287.9,287.56,287.58,1111053.0,262.6595,262.6595,262.3493,262.3676,1111053.0
2019-08-06 14:40:00,287.57,287.87,287.44,287.68,869463.0,262.3585,262.6322,262.2399,262.4588,869463.0
2019-08-06 14:45:00,287.68,287.68,287.37,287.49,750618.0,262.4588,262.4588,262.176,262.2855,750618.0
2019-08-06 14:50:00,287.49,287.61,287.05,287.05,1124580.0,262.2855,262.395,261.884,261.884,1124580.0
2019-08-06 14:55:00,287.06,287.21,286.97,287.0,643850.0,261.8932,262.03,261.8111,261.8384,643850.0
2019-08-06 15:00:00,287.0,287.25,286.89,287.01,1045258.0,261.8384,262.0665,261.7381,261.8476,1045258.0
2019-08-06 15:05:00,287.01,287.21,286.93,286.93,497687.0,261.8476,262.03,261.7746,261.7746,497687.0
2019-08-06 15:10:00,286.93,287.33,286.78,287.3,679506.0,261.7746,262.1395,261.6377,262.1121,679506.0
2019-08-06 15:15:00,287.3,287.47,287.23,287.46,781221.0,262.1121,262.2672,262.0483,262.2581,781221.0
2019-08-06 15:20:00,287.47,287.65,287.35,287.51,899962.0,262.2672,262.4314,262.1577,262.3037,899962.0
2019-08-06 15:25:00,287.51,287.54,286.96,287.19,790007.0,262.3037,262.3311,261.8019,262.0118,790007.0
2019-08-06 15:30:00,287.19,287.2,286.75,286.9,959565.0,262.0118,262.0209,261.6103,261.7472,959565.0
2019-08-06 15:35:00,286.9,287.43,286.89,287.42,1039468.0,261.7472,262.2307,261.7381,262.2216,1039468.0
2019-08-06 15:40:00,287.42,287.82,287.31,287.7,1437598.0,262.2216,262.5865,262.1213,262.4771,1437598.0
2019-08-06 15:45:00,287.69,287.91,287.31,287.75,1930035.0,262.4679,262.6687,262.1213,262.5227,1930035.0
2019-08-06 15:50:00,287.76,288.04,287.64,287.79,2182068.0,262.5318,262.7873,262.4223,262.5592,2182068.0
2019-08-06 15:55:00,287.8,287.92,287.52,287.77,6207993.0,262.5683,262.6778,262.3128,262.5409,6207993.0
2019-08-07 09:30:00,284.41,284.71,283.56,283.74,3662278.0,259.4755,259.7492,258.7,258.8642,3662278.0
2019-08-07 09:35:00,283.74,284.67,283.5,284.48,2566540.0,258.8642,259.7127,258.6453,259.5394,2566540.0
2019-08-07 09:40:00,284.47,284.51,283.11,283.21,2390126.0,259.5302,259.5667,258.2895,258.3807,2390126.0
2019-08-07 09:45:00,283.22,283.26,282.04,282.67,3775147.0,258.3898,258.4263,257.3133,257.888,3775147.0
2019-08-07 09:50:00,282.67,283.04,282.38,282.96,2012168.0,257.888,258.2256,257.6235,258.1526,2012168.0
2019-08-07 09:55:00,282.97,283.7,282.88,283.42,2352860.0,258.1617,258.8277,258.0796,258.5723,2352860.0
2019-08-07 10:00:00,283.42,283.67,282.91,283.51,1874998.0,258.5723,258.8004,258.107,258.6544,1874998.0
2019-08-07 10:05:00,283.5,284.37,283.36,284.25,1907292.0,258.6453,259.439,258.5176,259.3295,1907292.0
2019-08-07 10:10:00,284.24,284.94,284.17,284.44,1919291.0,259.3204,259.959,259.2565,259.5029,1919291.0
2019-08-07 10:15:00,284.44,285.38,284.33,284.77,1953942.0,259.5029,260.3605,259.4025,259.8039,1953942.0
2019-08-07 10:20:00,284.77,284.81,284.4,284.42,1189728.0,259.8039,259.8404,259.4664,259.4846,1189728.0
2019-08-07 10:25:00,284.43,285.0,284.13,284.54,1594318.0,259.4937,260.0138,259.22,259.5941,1594318.0
2019-08-07 10:30:00,284.55,285.41,284.4,285.24,2062293.0,259.6032,260.3878,259.4664,260.2327,2062293.0
2019-08-07 10:35:00,285.26,285.9,285.15,285.81,1488451.0,260.251,260.8349,260.1506,260.7528,1488451.0
2019-08-07 10:40:00,285.8,285.86,285.31,285.44,1279189.0,260.7436,260.7984,260.2966,260.4152,1279189.0
2019-08-07 10:45:00,285.44,285.8,285.05,285.77,1077050.0,260.4152,260.7436,260.0594,260.7163,1077050.0
2019-08-07 10:50:00,285.77,286.48,285.64,286.41,1708963.0,260.7163,261.364,260.5977,261.3002,1708963.0
2019-08-07 10:55:00,286.42,286.49,285.9,286.11,1243419.0,261.3093,261.3731,260.8349,261.0265,1243419.0
2019-08-07 11:00:00,286.1,286.21,285.43,285.57,1392584.0,261.0173,261.1177,260.4061,260.5338,1392584.0
2019-08-07 11:05:00,285.56,285.95,285.15,285.92,1189968.0,260.5247,260.8805,260.1506,260.8531,1189968.0
2019-08-07 11:10:00,285.93,286.38,285.75,286.23,912403.0,260.8622,261.2728,260.698,261.1359,912403.0
2019-08-07 11:15:00,286.24,286.32,285.55,285.83,1204809.0,261.1451,261.218,260.5156,260.771,1204809.0
2019-08-07 11:20:00,285.84,286.06,285.1,285.2,926385.0,260.7801,260.9808,260.105,260.1962,926385.0
2019-08-07 11:25:00,285.2,285.53,285.12,285.34,681132.0,260.1962,260.4973,260.1233,260.324,681132.0
2019-08-07 11:30:00,285.35,285.44,284.95,285.4,1124030.0,260.3331,260.4152,259.9682,260.3787,1124030.0
2019-08-07 11:35:00,285.4,285.55,285.12,285.29,655407.0,260.3787,260.5156,260.1233,260.2783,655407.0
2019-08-07 11:40:00,285.29,285.39,284.72,284.96,964708.0,260.2783,260.3696,259.7583,259.9773,964708.0
2019-08-07 11:45:00,284.96,285.17,284.56,284.87,770214.0,259.9773,260.1689,259.6123,259.8952,770214.0
2019-08-07 11:50:00,284.86,284.97,284.55,284.84,697166.0,259.886,259.9864,259.6032,259.8678,697166.0
2019-08-07 11:55:00,284.85,285.45,284.78,284.94,1002075.0,259.8769,260.4243,259.8131,259.959,1002075.0
2019-08-07 12:00:00,284.98,285.1,284.54,284.61,634733.0,259.9955,260.105,259.5941,259.658,634733.0
2019-08-07 12:05:00,284.61,284.73,284.36,284.48,805273.0,259.658,259.7674,259.4299,259.5394,805273.0
2019-08-07 12:10:00,284.49,284.92,284.33,284.8,510908.0,259.5485,259.9408,259.4025,259.8313,510908.0
2019-08-07 12:15:00,284.79,284.98,284.61,284.65,1123612.0,259.8222,259.9955,259.658,259.6945,1123612.0
2019-08-07 12:20:00,284.65,284.65,284.2,284.4,913959.0,259.6945,259.6945,259.2839,259.4664,913959.0
2019-08-07 12:25:00,284.41,284.86,284.23,284.74,651056.0,259.4755,259.886,259.3113,259.7766,651056.0
2019-08-07 12:30:00,284.74,285.29,284.57,285.14,990123.0,259.7766,260.2783,259.6215,260.1415,990123.0
2019-08-07 12:35:00,285.15,285.37,284.99,285.26,603963.0,260.1506,260.3513,260.0047,260.251,603963.0
2019-08-07 12:40:00,285.25,285.87,285.13,285.6,688605.0,260.2419,260.8075,260.1324,260.5612,688605.0
2019-08-07 12:45:00,285.6,285.82,285.34,285.34,545188.0,260.5612,260.7619,260.324,260.324,545188.0
2019-08-07 12:50:00,285.34,285.77,285.34,285.6,463988.0,260.324,260.7163,260.324,260.5612,463988.0
2019-08-07 12:55:00,285.59,285.85,285.5,285.82,503748.0,260.552,260.7893,260.4699,260.7619,503748.0
2019-08-07 13:00:00,285.8,286.07,285.67,285.88,702335.0,260.7436,260.99,260.625,260.8166,702335.0
2019-08-07 13:05:00,285.86,286.25,285.78,286.21,479203.0,260.7984,261.1542,260.7254,261.1177,479203.0
2019-08-07 13:10:00,286.22,286.29,285.82,285.91,852335.0,261.1268,261.1907,260.7619,260.844,852335.0
2019-08-07 13:15:00,285.92,286.09,285.76,286.03,311543.0,260.8531,261.0082,260.7071,260.9535,311543.0
2019-08-07 13:20:00,286.03,286.16,285.81,285.93,343788.0,260.9535,261.0721,260.7528,260.8622,343788.0
2019-08-07 13:25:00,285.94,286.17,285.74,286.02,307245.0,260.8714,261.0812,260.6889,260.9443,307245.0
2019-08-07 13:30:00,286.02,286.89,285.99,286.63,1054394.0,260.9443,261.7381,260.917,261.5009,1054394.0
2019-08-07 13:35:00,286.63,286.97,286.58,286.97,551532.0,261.5009,261.8111,261.4553,261.8111,551532.0
2019-08-07 13:40:00,286.98,287.37,286.97,287.23,922349.0,261.8202,262.176,261.8111,262.0483,922349.0
2019-08-07 13:45:00,287.23,287.46,287.14,287.38,735471.0,262.0483,262.2581,261.9662,262.1851,735471.0
2019-08-07 13:50:00,287.4,287.6,287.13,287.31,1130358.0,262.2034,262.3858,261.957,262.1213,1130358.0
2019-08-07 13:55:00,287.31,287.34,286.73,286.75,1101326.0,262.1213,262.1486,261.5921,261.6103,1101326.0
2019-08-07 14:00:00,286.76,287.05,286.75,287.01,659149.0,261.6195,261.884,261.6103,261.8476,659149.0
2019-08-07 14:05:00,287.02,287.49,287.01,287.45,674620.0,261.8567,262.2855,261.8476,262.249,674620.0
2019-08-07 14:10:00,287.45,287.53,287.03,287.1,751774.0,262.249,262.322,261.8658,261.9297,751774.0
2019-08-07 14:15:00,287.09,287.1,286.33,286.4,1410817.0,261.9205,261.9297,261.2272,261.291,1410817.0
2019-08-07 14:20:00,286.4,286.67,286.3,286.35,776326.0,261.291,261.5374,261.1998,261.2454,776326.0
2019-08-07 14:25:00,286.35,287.14,286.35,287.11,819895.0,261.2454,261.9662,261.2454,261.9388,819895.0
2019-08-07 14:30:00,287.08,287.25,286.91,287.1,659297.0,261.9114,262.0665,261.7563,261.9297,659297.0
2019-08-07 14:35:00,287.1,287.32,286.87,286.98,632119.0,261.9297,262.1304,261.7198,261.8202,632119.0
2019-08-07 14:40:00,286.97,287.94,286.89,287.81,1097587.0,261.8111,262.696,261.7381,262.5774,1097587.0
2019-08-07 14:45:00,287.81,287.98,287.56,287.61,1554946.0,262.5774,262.7325,262.3493,262.395,1554946.0
2019-08-07 14:50:00,287.62,288.0,287.62,287.87,881391.0,262.4041,262.7508,262.4041,262.6322,881391.0
2019-08-07 14:55:00,287.86,288.14,287.64,288.1,1076463.0,262.623,262.8785,262.4223,262.842,1076463.0
2019-08-07 15:00:00,288.11,288.16,287.33,287.56,1313820.0,262.8511,262.8967,262.1395,262.3493,1313820.0
2019-08-07 15:05:00,287.58,287.86,287.41,287.5,571578.0,262.3676,262.623,262.2125,262.2946,571578.0
2019-08-07 15:10:00,287.5,287.7,287.36,287.55,1349299.0,262.2946,262.4771,262.1669,262.3402,1349299.0
2019-08-07 15:15:00,287.56,287.97,287.26,287.9,976335.0,262.3493,262.7234,262.0756,262.6595,976335.0
2019-08-07 15:20:00,287.91,288.18,287.88,287.95,999469.0,262.6687,262.915,262.6413,262.7051,999469.0
2019-08-07 15:25:00,287.96,288.26,287.74,288.2,918699.0,262.7143,262.988,262.5136,262.9332,918699.0
2019-08-07 15:30:00,288.21,288.57,288.2,288.45,1131234.0,262.9423,263.2708,262.9332,263.1613,1131234.0
2019-08-07 15:35:00,288.45,288.82,288.18,288.74,1149593.0,263.1613,263.4989,262.915,263.4259,1149593.0
2019-08-07 15:40:00,288.75,288.76,288.2,288.42,1318451.0,263.435,263.4441,262.9332,263.1339,1318451.0
2019-08-07 15:45:00,288.41,288.55,287.94,288.0,1641299.0,263.1248,263.2525,262.696,262.7508,1641299.0
2019-08-07 15:50:00,288.01,288.01,287.61,287.64,2663045.0,262.7599,262.7599,262.395,262.4223,2663045.0
2019-08-07 15:55:00,287.64,288.53,287.64,288.03,5038474.0,262.4223,263.2343,262.4223,262.7781,5038474.0
2019-08-08 09:30:00,289.61,289.84,289.46,289.52,1599088.0,264.2196,264.4294,264.0828,264.1375,1599088.0
2019-08-08 09:35:00,289.52,289.91,289.39,289.71,1563507.0,264.1375,264.4933,264.0189,264.3108,1563507.0
2019-08-08 09:40:00,289.7,289.83,289.45,289.71,667823.0,264.3017,264.4203,264.0736,264.3108,667823.0
2019-08-08 09:45:00,289.71,289.84,289.54,289.74,896819.0,264.3108,264.4294,264.1557,264.3382,896819.0
2019-08-08 09:50:00,289.71,289.96,289.01,289.88,1454793.0,264.3108,264.5389,263.6722,264.4659,1454793.0
2019-08-08 09:55:00,289.9,290.34,289.83,290.13,1063377.0,264.4842,264.8856,264.4203,264.694,1063377.0
2019-08-08 10:00:00,290.15,290.32,290.07,290.3,981743.0,264.7123,264.8674,264.6393,264.8491,981743.0
2019-08-08 10:05:00,290.3,290.53,290.13,290.49,1095340.0,264.8491,265.059,264.694,265.0225,1095340.0
2019-08-08 10:10:00,290.5,290.53,290.21,290.49,757769.0,265.0316,265.059,264.767,265.0225,757769.0
2019-08-08 10:15:00,290.5,290.66,290.46,290.63,743649.0,265.0316,265.1776,264.9951,265.1502,743649.0
2019-08-08 10:20:00,290.64,290.68,290.45,290.57,601126.0,265.1593,265.1958,264.986,265.0954,601126.0
2019-08-08 10:25:00,290.59,290.71,290.57,290.6,463956.0,265.1137,265.2232,265.0954,265.1228,463956.0
2019-08-08 10:30:00,290.6,290.88,290.59,290.85,662274.0,265.1228,265.3783,265.1137,265.3509,662274.0
2019-08-08 10:35:00,290.84,290.99,290.78,290.88,715614.0,265.3418,265.4786,265.287,265.3783,715614.0
2019-08-08 10:40:00,290.88,291.07,290.8,291.06,653489.0,265.3783,265.5516,265.3053,265.5425,653489.0
2019-08-08 10:45:00,291.06,291.12,290.86,290.92,726441.0,265.5425,265.5972,265.36,265.4148,726441.0
2019-08-08 10:50:00,290.93,291.29,290.92,291.26,663214.0,265.4239,265.7523,265.4148,265.725,663214.0
2019-08-08 10:55:00,291.27,291.46,291.24,291.31,831100.0,265.7341,265.9074,265.7067,265.7706,831100.0
2019-08-08 11:00:00,291.31,291.33,291.06,291.14,642395.0,265.7706,265.7888,265.5425,265.6155,642395.0
2019-08-08 11:05:00,291.15,291.18,290.91,290.97,773783.0,265.6246,265.652,265.4056,265.4604,773783.0
2019-08-08 11:10:00,290.98,291.13,290.88,291.02,509399.0,265.4695,265.6064,265.3783,265.506,509399.0
2019-08-08 11:15:00,291.02,291.44,291.01,291.41,551314.0,265.506,265.8892,265.4969,265.8618,551314.0
2019-08-08 11:20:00,291.41,291.7,291.35,291.6,484774.0,265.8618,266.1264,265.8071,266.0351,484774.0
2019-08-08 11:25:00,291.6,291.6,291.42,291.47,393272.0,266.0351,266.0351,265.8709,265.9165,393272.0
2019-08-08 11:30:00,291.48,291.8,291.41,291.74,578495.0,265.9257,266.2176,265.8618,266.1629,578495.0
2019-08-08 11:35:00,291.74,291.97,291.73,291.92,590603.0,266.1629,266.3727,266.1537,266.3271,590603.0
2019-08-08 11:40:00,291.92,292.15,291.92,292.1,717641.0,266.3271,266.5369,266.3271,266.4913,717641.0
2019-08-08 11:45:00,292.11,292.12,291.92,291.92,670091.0,266.5004,266.5096,266.3271,266.3271,670091.0
2019-08-08 11:50:00,291.93,292.11,291.88,292.11,461583.0,266.3362,266.5004,266.2906,266.5004,461583.0
2019-08-08 11:55:00,292.11,292.19,291.98,292.13,441505.0,266.5004,266.5734,266.3818,266.5187,441505.0
2019-08-08 12:00:00,292.12,292.38,292.0,292.06,880862.0,266.5096,266.7468,266.4001,266.4548,880862.0
2019-08-08 12:05:00,292.06,292.32,292.06,292.25,545629.0,266.4548,266.692,266.4548,266.6282,545629.0
2019-08-08 12:10:00,292.25,292.38,292.15,292.21,389182.0,266.6282,266.7468,266.5369,266.5917,389182.0
2019-08-08 12:15:00,292.21,292.56,292.21,292.55,517045.0,266.5917,266.911,266.5917,266.9019,517045.0
2019-08-08 12:20:00,292.54,292.62,292.46,292.49,646987.0,266.8927,266.9657,266.8197,266.8471,646987.0
2019-08-08 12:25:00,292.48,292.6,292.37,292.47,562833.0,266.838,266.9475,266.7376,266.8289,562833.0
2019-08-08 12:30:00,292.47,292.67,292.46,292.64,572179.0,266.8289,267.0113,266.8197,266.984,572179.0
2019-08-08 12:35:00,292.63,292.76,292.43,292.51,613465.0,266.9748,267.0934,266.7924,266.8654,613465.0
2019-08-08 12:40:00,292.51,292.66,292.47,292.56,506577.0,266.8654,267.0022,266.8289,266.911,506577.0
2019-08-08 12:45:00,292.56,292.71,292.5,292.56,511314.0,266.911,267.0478,266.8562,266.911,511314.0
2019-08-08 12:50:00,292.55,292.85,292.55,292.79,555458.0,266.9019,267.1756,266.9019,267.1208,555458.0
2019-08-08 12:55:00,292.79,292.86,292.72,292.84,364923.0,267.1208,267.1847,267.057,267.1664,364923.0
2019-08-08 13:00:00,292.85,292.97,292.8,292.92,775054.0,267.1756,267.285,267.1299,267.2394,775054.0
2019-08-08 13:05:00,292.94,293.02,292.57,292.59,887790.0,267.2577,267.3307,266.9201,266.9384,887790.0
2019-08-08 13:10:00,292.61,292.75,292.58,292.68,366856.0,266.9566,267.0843,266.9292,267.0205,366856.0
2019-08-08 13:15:00,292.68,292.74,292.49,292.5,398349.0,267.0205,267.0752,266.8471,266.8562,398349.0
2019-08-08 13:20:00,292.49,292.64,292.43,292.55,408562.0,266.8471,266.984,266.7924,266.9019,408562.0
2019-08-08 13:25:00,292.56,292.56,292.23,292.25,453764.0,266.911,266.911,266.6099,266.6282,453764.0
2019-08-08 13:30:00,292.25,292.55,292.25,292.46,353162.0,266.6282,266.9019,266.6282,266.8197,353162.0
2019-08-08 13:35:00,292.47,292.65,292.46,292.54,311258.0,266.8289,266.9931,266.8197,266.8927,311258.0
2019-08-08 13:40:00,292.54,292.69,292.53,292.65,290529.0,266.8927,267.0296,266.8836,266.9931,290529.0
2019-08-08 13:45:00,292.65,292.7,292.56,292.67,185451.0,266.9931,267.0387,266.911,267.0113,185451.0
2019-08-08 13:50:00,292.67,292.88,292.6,292.86,448137.0,267.0113,267.2029,266.9475,267.1847,448137.0
2019-08-08 13:55:00,292.86,292.92,292.63,292.64,366127.0,267.1847,267.2394,266.9748,266.984,366127.0
2019-08-08 14:00:00,292.64,292.66,292.25,292.28,585866.0,266.984,267.0022,266.6282,266.6555,585866.0
2019-08-08 14:05:00,292.29,292.53,292.13,292.23,643586.0,266.6647,266.8836,266.5187,266.6099,643586.0
2019-08-08 14:10:00,292.24,292.57,292.18,292.56,520400.0,266.619,266.9201,266.5643,266.911,520400.0
2019-08-08 14:15:00,292.55,292.65,292.25,292.32,379848.0,266.9019,266.9931,266.6282,266.692,379848.0
2019-08-08 14:20:00,292.32,292.48,292.31,292.4,261224.0,266.692,266.838,266.6829,266.765,261224.0
2019-08-08 14:25:00,292.4,292.49,292.35,292.41,206535.0,266.765,266.8471,266.7194,266.7741,206535.0
2019-08-08 14:30:00,292.41,292.75,292.4,292.51,479684.0,266.7741,267.0843,266.765,266.8654,479684.0
2019-08-08 14:35:00,292.52,292.67,292.4,292.67,325989.0,266.8745,267.0113,266.765,267.0113,325989.0
2019-08-08 14:40:00,292.67,292.85,292.56,292.81,432679.0,267.0113,267.1756,266.911,267.1391,432679.0
2019-08-08 14:45:00,292.83,292.85,292.15,292.25,563434.0,267.1573,267.1756,266.5369,266.6282,563434.0
2019-08-08 14:50:00,292.26,292.66,292.23,292.54,699568.0,266.6373,267.0022,266.6099,266.8927,699568.0
2019-08-08 14:55:00,292.52,292.81,292.51,292.65,438255.0,266.8745,267.1391,266.8654,266.9931,438255.0
2019-08-08 15:00:00,292.65,292.94,292.57,292.86,510198.0,266.9931,267.2577,266.9201,267.1847,510198.0
2019-08-08 15:05:00,292.87,292.99,292.81,292.87,390584.0,267.1938,267.3033,267.1391,267.1938,390584.0
2019-08-08 15:10:00,292.86,292.87,292.46,292.5,772248.0,267.1847,267.1938,266.8197,266.8562,772248.0
2019-08-08 15:15:00,292.49,292.58,292.32,292.49,661170.0,266.8471,266.9292,266.692,266.8471,661170.0
2019-08-08 15:20:00,292.5,292.67,292.38,292.59,629458.0,266.8562,267.0113,266.7468,266.9384,629458.0
2019-08-08 15:25:00,292.6,292.64,292.36,292.51,692034.0,266.9475,266.984,266.7285,266.8654,692034.0
2019-08-08 15:30:00,292.53,292.92,292.47,292.88,966007.0,266.8836,267.2394,266.8289,267.2029,966007.0
2019-08-08 15:35:00,292.88,292.98,292.75,292.94,1046240.0,267.2029,267.2942,267.0843,267.2577,1046240.0
2019-08-08 15:40:00,292.93,293.44,292.87,293.4,2206393.0,267.2485,267.7138,267.1938,267.6773,2206393.0
2019-08-08 15:45:00,293.4,293.54,293.14,293.18,1946391.0,267.6773,267.8051,267.4401,267.4766,1946391.0
2019-08-08 15:50:00,293.17,293.35,293.09,293.26,2039056.0,267.4675,267.6317,267.3945,267.5496,2039056.0
2019-08-08 15:55:00,293.26,293.56,293.01,293.55,5576699.0,267.5496,267.8233,267.3215,267.8142,5576699.0
2019-08-09 09:30:00,292.56,292.86,292.44,292.85,1632541.0,266.911,267.1847,266.8015,267.1756,1632541.0
2019-08-09 09:35:00,292.86,293.24,292.66,292.96,1134012.0,267.1847,267.5314,267.0022,267.2759,1134012.0
2019-08-09 09:40:00,292.97,293.02,292.55,292.62,814563.0,267.285,267.3307,266.9019,266.9657,814563.0
2019-08-09 09:45:00,292.64,292.71,292.23,292.25,919818.0,266.984,267.0478,266.6099,266.6282,919818.0
2019-08-09 09:50:00,292.25,292.31,291.85,292.06,1441665.0,266.6282,266.6829,266.2632,266.4548,1441665.0
2019-08-09 09:55:00,292.08,292.17,291.76,292.0,1915564.0,266.4731,266.5552,266.1811,266.4001,1915564.0
2019-08-09 10:00:00,292.0,292.28,291.82,292.24,981570.0,266.4001,266.6555,266.2359,266.619,981570.0
2019-08-09 10:05:00,292.25,292.38,291.28,291.41,1737726.0,266.6282,266.7468,265.7432,265.8618,1737726.0
2019-08-09 10:10:00,291.39,292.15,291.39,291.85,1439751.0,265.8436,266.5369,265.8436,266.2632,1439751.0
2019-08-09 10:15:00,291.86,292.01,291.27,291.34,1656727.0,266.2724,266.4092,265.7341,265.7979,1656727.0
2019-08-09 10:20:00,291.33,291.57,291.06,291.21,1116480.0,265.7888,266.0078,265.5425,265.6793,1116480.0
2019-08-09 10:25:00,291.22,291.4,291.02,291.02,707782.0,265.6885,265.8527,265.506,265.506,707782.0
2019-08-09 10:30:00,291.01,291.25,290.48,290.56,1304162.0,265.4969,265.7158,265.0133,265.0863,1304162.0
2019-08-09 10:35:00,290.56,291.1,290.54,290.87,925662.0,265.0863,265.579,265.0681,265.3691,925662.0
2019-08-09 10:40:00,290.86,290.88,290.48,290.74,771891.0,265.36,265.3783,265.0133,265.2505,771891.0
2019-08-09 10:45:00,290.72,291.08,290.57,290.99,764793.0,265.2323,265.5607,265.0954,265.4786,764793.0
2019-08-09 10:50:00,290.99,291.45,290.95,291.29,834131.0,265.4786,265.8983,265.4421,265.7523,834131.0
2019-08-09 10:55:00,291.29,291.55,291.18,291.34,533440.0,265.7523,265.9895,265.652,265.7979,533440.0
2019-08-09 11:00:00,291.35,291.49,291.01,291.18,758036.0,265.8071,265.9348,265.4969,265.652,758036.0
2019-08-09 11:05:00,291.16,291.18,290.67,290.69,580741.0,265.6337,265.652,265.1867,265.2049,580741.0
2019-08-09 11:10:00,290.69,290.99,290.61,290.97,415190.0,265.2049,265.4786,265.1319,265.4604,415190.0
2019-08-09 11:15:00,290.97,291.12,290.78,290.8,602218.0,265.4604,265.5972,265.287,265.3053,602218.0
2019-08-09 11:20:00,290.79,290.85,290.36,290.36,610026.0,265.2962,265.3509,264.9039,264.9039,610026.0
2019-08-09 11:25:00,290.35,290.5,289.86,289.87,1375919.0,264.8947,265.0316,264.4477,264.4568,1375919.0
2019-08-09 11:30:00,289.87,290.28,289.87,290.19,1093785.0,264.4568,264.8309,264.4568,264.7488,1093785.0
2019-08-09 11:35:00,290.2,290.33,289.99,290.02,589667.0,264.7579,264.8765,264.5663,264.5937,589667.0
2019-08-09 11:40:00,290.02,290.3,289.91,290.14,704878.0,264.5937,264.8491,264.4933,264.7031,704878.0
2019-08-09 11:45:00,290.13,290.57,289.99,290.55,692612.0,264.694,265.0954,264.5663,265.0772,692612.0
2019-08-09 11:50:00,290.55,290.59,290.06,290.07,532354.0,265.0772,265.1137,264.6302,264.6393,532354.0
2019-08-09 11:55:00,290.06,290.24,289.65,289.93,1118778.0,264.6302,264.7944,264.2561,264.5116,1118778.0
2019-08-09 12:00:00,289.93,290.34,289.89,290.22,648805.0,264.5116,264.8856,264.4751,264.7761,648805.0
2019-08-09 12:05:00,290.19,290.34,290.02,290.24,358383.0,264.7488,264.8856,264.5937,264.7944,358383.0
2019-08-09 12:10:00,290.24,290.4,290.19,290.32,331547.0,264.7944,264.9404,264.7488,264.8674,331547.0
2019-08-09 12:15:00,290.31,290.31,289.8,289.81,451651.0,264.8582,264.8582,264.393,264.4021,451651.0
2019-08-09 12:20:00,289.81,290.17,289.7,290.05,496850.0,264.4021,264.7305,264.3017,264.621,496850.0
2019-08-09 12:25:00,290.03,290.19,289.81,289.99,419123.0,264.6028,264.7488,264.4021,264.5663,419123.0
2019-08-09 12:30:00,289.99,290.19,289.9,290.12,260041.0,264.5663,264.7488,264.4842,264.6849,260041.0
2019-08-09 12:35:00,290.12,290.25,289.88,290.24,460438.0,264.6849,264.8035,264.4659,264.7944,460438.0
2019-08-09 12:40:00,290.25,290.62,290.07,290.46,822351.0,264.8035,265.1411,264.6393,264.9951,822351.0
2019-08-09 12:45:00,290.47,290.64,290.42,290.63,267622.0,265.0042,265.1593,264.9586,265.1502,267622.0
2019-08-09 12:50:00,290.63,291.69,290.55,291.67,1301700.0,265.1502,266.1173,265.0772,266.099,1301700.0
2019-08-09 12:55:00,291.68,292.04,290.95,291.09,2427620.0,266.1081,266.4366,265.4421,265.5699,2427620.0
2019-08-09 13:00:00,291.08,291.34,291.01,291.16,901193.0,265.5607,265.7979,265.4969,265.6337,901193.0
2019-08-09 13:05:00,291.16,291.38,291.06,291.28,583928.0,265.6337,265.8344,265.5425,265.7432,583928.0
2019-08-09 13:10:00,291.28,291.6,291.13,291.47,758323.0,265.7432,266.0351,265.6064,265.9165,758323.0
2019-08-09 13:15:00,291.47,291.82,291.31,291.7,601768.0,265.9165,266.2359,265.7706,266.1264,601768.0
2019-08-09 13:20:00,291.7,292.07,291.6,291.73,758949.0,266.1264,266.4639,266.0351,266.1537,758949.0
2019-08-09 13:25:00,291.73,292.11,291.71,291.96,574789.0,266.1537,266.5004,266.1355,266.3636,574789.0
2019-08-09 13:30:00,291.95,292.5,291.95,292.3,1074716.0,266.3545,266.8562,266.3545,266.6738,1074716.0
2019-08-09 13:35:00,292.31,292.43,292.13,292.21,474866.0,266.6829,266.7924,266.5187,266.5917,474866.0
2019-08-09 13:40:00,292.21,292.37,292.17,292.28,305908.0,266.5917,266.7376,266.5552,266.6555,305908.0
2019-08-09 13:45:00,292.28,292.33,292.06,292.27,603979.0,266.6555,266.7011,266.4548,266.6464,603979.0
2019-08-09 13:50:00,292.26,292.32,292.05,292.17,366884.0,266.6373,266.692,266.4457,266.5552,366884.0
2019-08-09 13:55:00,292.17,292.19,291.97,291.98,335343.0,266.5552,266.5734,266.3727,266.3818,335343.0
2019-08-09 14:00:00,291.97,292.04,291.77,291.9,463999.0,266.3727,266.4366,266.1902,266.3088,463999.0
2019-08-09 14:05:00,291.91,292.15,291.87,292.02,421162.0,266.318,266.5369,266.2815,266.4183,421162.0
2019-08-09 14:10:00,292.02,292.1,291.89,291.92,505451.0,266.4183,266.4913,266.2997,266.3271,505451.0
2019-08-09 14:15:00,291.92,291.98,291.8,291.97,372728.0,266.3271,266.3818,266.2176,266.3727,372728.0
2019-08-09 14:20:00,291.96,292.15,291.8,292.14,345220.0,266.3636,266.5369,266.2176,266.5278,345220.0
2019-08-09 14:25:00,292.15,292.31,292.05,292.15,323820.0,266.5369,266.6829,266.4457,266.5369,323820.0
2019-08-09 14:30:00,292.16,292.38,292.09,292.17,279767.0,266.546,266.7468,266.4822,266.5552,279767.0
2019-08-09 14:35:00,292.17,292.23,291.73,291.93,580504.0,266.5552,266.6099,266.1537,266.3362,580504.0
2019-08-09 14:40:00,291.92,292.07,291.9,292.0,229519.0,266.3271,266.4639,266.3088,266.4001,229519.0
2019-08-09 14:45:00,292.0,292.08,291.85,291.88,329573.0,266.4001,266.4731,266.2632,266.2906,329573.0
2019-08-09 14:50:00,291.88,291.91,291.71,291.88,244668.0,266.2906,266.318,266.1355,266.2906,244668.0
2019-08-09 14:55:00,291.88,292.17,291.85,291.94,368385.0,266.2906,266.5552,266.2632,266.3453,368385.0
2019-08-09 15:00:00,291.94,292.45,291.82,292.37,514017.0,266.3453,266.8106,266.2359,266.7376,514017.0
2019-08-09 15:05:00,292.38,292.89,292.31,292.78,1213116.0,266.7468,267.212,266.6829,267.1117,1213116.0
2019-08-09 15:10:00,292.79,292.84,292.64,292.73,674973.0,267.1208,267.1664,266.984,267.0661,674973.0
2019-08-09 15:15:00,292.74,292.76,292.27,292.35,756783.0,267.0752,267.0934,266.6464,266.7194,756783.0
2019-08-09 15:20:00,292.34,292.53,292.22,292.52,607782.0,266.7103,266.8836,266.6008,266.8745,607782.0
2019-08-09 15:25:00,292.53,292.57,292.32,292.47,464476.0,266.8836,266.9201,266.692,266.8289,464476.0
2019-08-09 15:30:00,292.47,292.92,292.37,292.76,1424351.0,266.8289,267.2394,266.7376,267.0934,1424351.0
2019-08-09 15:35:00,292.76,292.97,292.68,292.94,836325.0,267.0934,267.285,267.0205,267.2577,836325.0
2019-08-09 15:40:00,292.94,292.96,292.73,292.77,627175.0,267.2577,267.2759,267.0661,267.1026,627175.0
2019-08-09 15:45:00,292.77,292.82,292.46,292.48,1086598.0,267.1026,267.1482,266.8197,266.838,1086598.0
2019-08-09 15:50:00,292.48,292.58,292.04,292.04,2761346.0,266.838,266.9292,266.4366,266.4366,2761346.0
2019-08-09 15:55:00,292.05,292.06,291.42,291.59,6514700.0,266.4457,266.4548,265.8709,266.026,6514700.0
2019-08-12 09:30:00,289.96,290.27,289.57,289.59,1733997.0,264.5389,264.8217,264.1831,264.2014,1733997.0
2019-08-12 09:35:00,289.59,289.79,289.3,289.52,1234327.0,264.2014,264.3838,263.9368,264.1375,1234327.0
2019-08-12 09:40:00,289.5,289.59,289.22,289.31,1107036.0,264.1193,264.2014,263.8638,263.9459,1107036.0
2019-08-12 09:45:00,289.3,289.77,289.19,289.33,587227.0,263.9368,264.3656,263.8364,263.9642,587227.0
2019-08-12 09:50:00,289.33,289.57,289.13,289.19,665977.0,263.9642,264.1831,263.7817,263.8364,665977.0
2019-08-12 09:55:00,289.19,289.53,289.13,289.41,581648.0,263.8364,264.1466,263.7817,264.0371,581648.0
2019-08-12 10:00:00,289.4,289.88,289.34,289.46,914811.0,264.028,264.4659,263.9733,264.0828,914811.0
2019-08-12 10:05:00,289.46,289.46,289.09,289.23,694990.0,264.0828,264.0828,263.7452,263.8729,694990.0
2019-08-12 10:10:00,289.23,289.58,289.16,289.58,961676.0,263.8729,264.1922,263.8091,264.1922,961676.0
2019-08-12 10:15:00,289.58,289.98,289.41,289.86,915271.0,264.1922,264.5572,264.0371,264.4477,915271.0
2019-08-12 10:20:00,289.85,290.4,289.83,290.35,853115.0,264.4386,264.9404,264.4203,264.8947,853115.0
2019-08-12 10:25:00,290.35,290.57,290.14,290.16,837102.0,264.8947,265.0954,264.7031,264.7214,837102.0
2019-08-12 10:30:00,290.16,290.51,290.16,290.19,609518.0,264.7214,265.0407,264.7214,264.7488,609518.0
2019-08-12 10:35:00,290.18,290.25,289.95,290.11,477903.0,264.7396,264.8035,264.5298,264.6758,477903.0
2019-08-12 10:40:00,290.11,290.24,289.67,289.78,980612.0,264.6758,264.7944,264.2744,264.3747,980612.0
2019-08-12 10:45:00,289.79,289.85,289.47,289.61,507963.0,264.3838,264.4386,264.0919,264.2196,507963.0
2019-08-12 10:50:00,289.6,289.83,289.47,289.83,359953.0,264.2105,264.4203,264.0919,264.4203,359953.0
2019-08-12 10:55:00,289.82,289.95,289.74,289.83,352710.0,264.4112,264.5298,264.3382,264.4203,352710.0
2019-08-12 11:00:00,289.82,289.83,289.38,289.43,889018.0,264.4112,264.4203,264.0098,264.0554,889018.0
2019-08-12 11:05:00,289.42,289.54,289.25,289.26,439895.0,264.0463,264.1557,263.8912,263.9003,439895.0
2019-08-12 11:10:00,289.25,289.26,288.61,288.61,1447140.0,263.8912,263.9003,263.3073,263.3073,1447140.0
2019-08-12 11:15:00,288.61,288.94,288.59,288.91,575327.0,263.3073,263.6084,263.289,263.581,575327.0
2019-08-12 11:20:00,288.9,289.19,288.86,289.12,341989.0,263.5719,263.8364,263.5354,263.7726,341989.0
2019-08-12 11:25:00,289.11,289.23,288.99,289.14,472879.0,263.7634,263.8729,263.654,263.7908,472879.0
2019-08-12 11:30:00,289.14,289.34,288.7,288.77,515684.0,263.7908,263.9733,263.3894,263.4533,515684.0
2019-08-12 11:35:00,288.76,289.01,288.71,288.92,278304.0,263.4441,263.6722,263.3985,263.5901,278304.0
2019-08-12 11:40:00,288.9,289.34,288.87,289.32,357368.0,263.5719,263.9733,263.5445,263.955,357368.0
2019-08-12 11:45:00,289.32,289.62,289.32,289.6,509866.0,263.955,264.2287,263.955,264.2105,509866.0
2019-08-12 11:50:00,289.6,289.74,289.52,289.71,740142.0,264.2105,264.3382,264.1375,264.3108,740142.0
2019-08-12 11:55:00,289.72,289.74,289.49,289.5,291421.0,264.32,264.3382,264.1101,264.1193,291421.0
2019-08-12 12:00:00,289.5,289.5,289.12,289.2,375643.0,264.1193,264.1193,263.7726,263.8456,375643.0
2019-08-12 12:05:00,289.19,289.44,289.08,289.37,477584.0,263.8364,264.0645,263.7361,264.0007,477584.0
2019-08-12 12:10:00,289.38,289.69,289.38,289.53,306375.0,264.0098,264.2926,264.0098,264.1466,306375.0
2019-08-12 12:15:00,289.5,289.67,289.36,289.66,191923.0,264.1193,264.2744,263.9915,264.2652,191923.0
2019-08-12 12:20:00,289.67,289.88,289.62,289.65,276345.0,264.2744,264.4659,264.2287,264.2561,276345.0
2019-08-12 12:25:00,289.64,289.84,289.51,289.8,234547.0,264.247,264.4294,264.1284,264.393,234547.0
2019-08-12 12:30:00,289.8,290.03,289.69,289.71,526244.0,264.393,264.6028,264.2926,264.3108,526244.0
2019-08-12 12:35:00,289.7,289.87,289.66,289.77,154144.0,264.3017,264.4568,264.2652,264.3656,154144.0
2019-08-12 12:40:00,289.77,289.82,289.2,289.37,705099.0,264.3656,264.4112,263.8456,264.0007,705099.0
2019-08-12 12:45:00,289.35,289.42,289.23,289.39,251917.0,263.9824,264.0463,263.8729,264.0189,251917.0
2019-08-12 12:50:00,289.38,289.48,289.04,289.09,274612.0,264.0098,264.101,263.6996,263.7452,274612.0
2019-08-12 12:55:00,289.07,289.47,289.01,289.24,299278.0,263.727,264.0919,263.6722,263.882,299278.0
2019-08-12 13:00:00,289.24,289.28,289.06,289.12,291452.0,263.882,263.9185,263.7178,263.7726,291452.0
2019-08-12 13:05:00,289.12,289.37,289.06,289.13,237129.0,263.7726,264.0007,263.7178,263.7817,237129.0
2019-08-12 13:10:00,289.12,289.35,289.08,289.3,221695.0,263.7726,263.9824,263.7361,263.9368,221695.0
2019-08-12 13:15:00,289.29,289.38,288.81,288.91,463115.0,263.9277,264.0098,263.4897,263.581,463115.0
2019-08-12 13:20:00,288.92,289.19,288.9,289.0,240769.0,263.5901,263.8364,263.5719,263.6631,240769.0
2019-08-12 13:25:00,288.99,289.19,288.99,289.06,139307.0,263.654,263.8364,263.654,263.7178,139307.0
2019-08-12 13:30:00,289.07,289.15,288.89,289.13,243130.0,263.727,263.7999,263.5627,263.7817,243130.0
2019-08-12 13:35:00,289.12,289.13,288.7,288.77,481082.0,263.7726,263.7817,263.3894,263.4533,481082.0
2019-08-12 13:40:00,288.76,288.91,288.49,288.52,687453.0,263.4441,263.581,263.1978,263.2252,687453.0
2019-08-12 13:45:00,288.51,288.62,288.39,288.5,340824.0,263.216,263.3164,263.1066,263.2069,340824.0
2019-08-12 13:50:00,288.5,288.58,288.36,288.52,413770.0,263.2069,263.2799,263.0792,263.2252,413770.0
2019-08-12 13:55:00,288.52,288.62,288.4,288.49,592445.0,263.2252,263.3164,263.1157,263.1978,592445.0
2019-08-12 14:00:00,288.49,288.61,288.31,288.53,527669.0,263.1978,263.3073,263.0336,263.2343,527669.0
2019-08-12 14:05:00,288.55,288.6,288.38,288.53,392896.0,263.2525,263.2982,263.0974,263.2343,392896.0
2019-08-12 14:10:00,288.52,288.76,288.43,288.63,714688.0,263.2252,263.4441,263.1431,263.3255,714688.0
2019-08-12 14:15:00,288.64,288.72,288.32,288.32,782468.0,263.3347,263.4076,263.0427,263.0427,782468.0
2019-08-12 14:20:00,288.32,288.39,288.14,288.26,820356.0,263.0427,263.1066,262.8785,262.988,820356.0
2019-08-12 14:25:00,288.25,288.3,287.93,287.99,839180.0,262.9788,263.0245,262.6869,262.7416,839180.0
2019-08-12 14:30:00,288.0,288.2,287.95,288.02,556527.0,262.7508,262.9332,262.7051,262.769,556527.0
2019-08-12 14:35:00,288.03,288.08,287.88,287.89,504775.0,262.7781,262.8237,262.6413,262.6504,504775.0
2019-08-12 14:40:00,287.89,287.92,287.11,287.3,1802145.0,262.6504,262.6778,261.9388,262.1121,1802145.0
2019-08-12 14:45:00,287.31,287.52,287.23,287.25,1192972.0,262.1213,262.3128,262.0483,262.0665,1192972.0
2019-08-12 14:50:00,287.25,287.6,287.25,287.32,565360.0,262.0665,262.3858,262.0665,262.1304,565360.0
2019-08-12 14:55:00,287.33,287.5,287.02,287.37,1164161.0,262.1395,262.2946,261.8567,262.176,1164161.0
2019-08-12 15:00:00,287.36,287.83,287.26,287.73,1273868.0,262.1669,262.5957,262.0756,262.5044,1273868.0
2019-08-12 15:05:00,287.74,287.94,287.49,287.68,915722.0,262.5136,262.696,262.2855,262.4588,915722.0
2019-08-12 15:10:00,287.65,287.81,287.61,287.73,587145.0,262.4314,262.5774,262.395,262.5044,587145.0
2019-08-12 15:15:00,287.72,287.89,287.62,287.8,578494.0,262.4953,262.6504,262.4041,262.5683,578494.0
2019-08-12 15:20:00,287.8,287.87,287.62,287.75,762090.0,262.5683,262.6322,262.4041,262.5227,762090.0
2019-08-12 15:25:00,287.75,288.0,287.6,287.94,542935.0,262.5227,262.7508,262.3858,262.696,542935.0
2019-08-12 15:30:00,287.93,288.12,287.85,287.9,293722.0,262.6869,262.8602,262.6139,262.6595,293722.0
2019-08-12 15:35:00,287.91,288.09,287.73,288.09,95933.0,262.6687,262.8329,262.5044,262.8329,95933.0
2019-08-12 15:40:00,288.09,288.17,287.98,288.08,65814.0,262.8329,262.9059,262.7325,262.8237,65814.0
2019-08-12 15:45:00,288.09,288.19,287.73,287.99,557345.0,262.8329,262.9241,262.5044,262.7416,557345.0
2019-08-12 15:50:00,287.99,288.21,287.97,288.14,965968.0,262.7416,262.9423,262.7234,262.8785,965968.0
2019-08-12 15:55:00,288.14,288.25,288.03,288.1,1779833.0,262.8785,262.9788,262.7781,262.842,1779833.0
2019-08-13 09:30:00,287.74,287.78,287.36,287.71,1070870.0,262.5136,262.55,262.1669,262.4862,1070870.0
2019-08-13 09:35:00,287.7,289.55,287.7,289.33,3728157.0,262.4771,264.1649,262.4771,263.9642,3728157.0
2019-08-13 09:40:00,289.31,289.54,288.65,289.51,2300004.0,263.9459,264.1557,263.3438,264.1284,2300004.0
2019-08-13 09:45:00,289.51,293.5,289.08,292.18,6881094.0,264.1284,267.7686,263.7361,266.5643,6881094.0
2019-08-13 09:50:00,292.17,292.59,291.57,292.44,2965044.0,266.5552,266.9384,266.0078,266.8015,2965044.0
2019-08-13 09:55:00,292.43,293.33,292.38,292.97,2830961.0,266.7924,267.6135,266.7468,267.285,2830961.0
2019-08-13 10:00:00,292.93,293.1,292.2,292.44,1862720.0,267.2485,267.4036,266.5825,266.8015,1862720.0
2019-08-13 10:05:00,292.43,292.68,292.1,292.31,1707085.0,266.7924,267.0205,266.4913,266.6829,1707085.0
2019-08-13 10:10:00,292.3,292.5,292.0,292.4,1587400.0,266.6738,266.8562,266.4001,266.765,1587400.0
2019-08-13 10:15:00,292.4,293.46,292.4,293.46,2084353.0,266.765,267.7321,266.765,267.7321,2084353.0
2019-08-13 10:20:00,293.46,293.5,292.95,293.26,1338996.0,267.7321,267.7686,267.2668,267.5496,1338996.0
2019-08-13 10:25:00,293.25,294.15,293.21,293.78,2244735.0,267.5405,268.3616,267.504,268.024,2244735.0
2019-08-13 10:30:00,293.77,293.89,293.42,293.5,1501469.0,268.0149,268.1244,267.6956,267.7686,1501469.0
2019-08-13 10:35:00,293.51,293.7,293.33,293.35,1122859.0,267.7777,267.951,267.6135,267.6317,1122859.0
2019-08-13 10:40:00,293.34,293.45,292.6,292.96,1009218.0,267.6226,267.723,266.9475,267.2759,1009218.0
2019-08-13 10:45:00,292.95,293.17,292.51,292.6,789643.0,267.2668,267.4675,266.8654,266.9475,789643.0
2019-08-13 10:50:00,292.59,292.87,292.38,292.75,768255.0,266.9384,267.1938,266.7468,267.0843,768255.0
2019-08-13 10:55:00,292.77,292.9,292.33,292.34,650490.0,267.1026,267.2212,266.7011,266.7103,650490.0
2019-08-13 11:00:00,292.32,292.58,292.12,292.25,752683.0,266.692,266.9292,266.5096,266.6282,752683.0
2019-08-13 11:05:00,292.26,292.85,292.12,292.79,819687.0,266.6373,267.1756,266.5096,267.1208,819687.0
2019-08-13 11:10:00,292.8,292.98,292.56,292.85,710463.0,267.1299,267.2942,266.911,267.1756,710463.0
2019-08-13 11:15:00,292.86,292.97,291.59,291.79,1665892.0,267.1847,267.285,266.026,266.2085,1665892.0
2019-08-13 11:20:00,291.81,292.08,291.62,291.7,828389.0,266.2267,266.4731,266.0534,266.1264,828389.0
2019-08-13 11:25:00,291.71,292.02,291.49,291.84,925674.0,266.1355,266.4183,265.9348,266.2541,925674.0
2019-08-13 11:30:00,291.83,291.83,291.48,291.59,554225.0,266.245,266.245,265.9257,266.026,554225.0
2019-08-13 11:35:00,291.57,292.28,291.51,292.21,949760.0,266.0078,266.6555,265.953,266.5917,949760.0
2019-08-13 11:40:00,292.23,292.59,292.2,292.57,593996.0,266.6099,266.9384,266.5825,266.9201,593996.0
2019-08-13 11:45:00,292.58,292.71,292.45,292.56,323837.0,266.9292,267.0478,266.8106,266.911,323837.0
2019-08-13 11:50:00,292.55,292.68,292.31,292.66,496032.0,266.9019,267.0205,266.6829,267.0022,496032.0
2019-08-13 11:55:00,292.67,292.94,292.47,292.89,757208.0,267.0113,267.2577,266.8289,267.212,757208.0
2019-08-13 12:00:00,292.91,293.06,292.73,292.73,534720.0,267.2303,267.3671,267.0661,267.0661,534720.0
2019-08-13 12:05:00,292.73,293.01,292.54,292.79,456806.0,267.0661,267.3215,266.8927,267.1208,456806.0
2019-08-13 12:10:00,292.79,293.06,292.65,293.04,243232.0,267.1208,267.3671,266.9931,267.3489,243232.0
2019-08-13 12:15:00,293.05,293.24,293.04,293.19,465362.0,267.358,267.5314,267.3489,267.4857,465362.0
2019-08-13 12:20:00,293.17,293.46,293.17,293.24,651725.0,267.4675,267.7321,267.4675,267.5314,651725.0
2019-08-13 12:25:00,293.23,293.23,292.94,292.95,326015.0,267.5222,267.5222,267.2577,267.2668,326015.0
2019-08-13 12:30:00,292.98,293.04,292.63,292.69,450918.0,267.2942,267.3489,266.9748,267.0296,450918.0
2019-08-13 12:35:00,292.68,292.92,292.63,292.71,246839.0,267.0205,267.2394,266.9748,267.0478,246839.0
2019-08-13 12:40:00,292.71,292.86,292.67,292.79,214415.0,267.0478,267.1847,267.0113,267.1208,214415.0
2019-08-13 12:45:00,292.79,292.95,292.7,292.78,328759.0,267.1208,267.2668,267.0387,267.1117,328759.0
2019-08-13 12:50:00,292.77,292.96,292.67,292.69,245796.0,267.1026,267.2759,267.0113,267.0296,245796.0
2019-08-13 12:55:00,292.7,292.79,292.36,292.65,551521.0,267.0387,267.1208,266.7285,266.9931,551521.0
2019-08-13 13:00:00,292.66,292.89,292.37,292.85,431030.0,267.0022,267.212,266.7376,267.1756,431030.0
2019-08-13 13:05:00,292.85,293.08,292.73,292.92,419005.0,267.1756,267.3854,267.0661,267.2394,419005.0
2019-08-13 13:10:00,292.91,293.12,292.9,293.1,362280.0,267.2303,267.4219,267.2212,267.4036,362280.0
2019-08-13 13:15:00,293.1,293.17,291.98,292.24,2028563.0,267.4036,267.4675,266.3818,266.619,2028563.0
2019-08-13 13:20:00,292.25,292.62,292.1,292.29,889865.0,266.6282,266.9657,266.4913,266.6647,889865.0
2019-08-13 13:25:00,292.3,292.64,292.22,292.58,646144.0,266.6738,266.984,266.6008,266.9292,646144.0
2019-08-13 13:30:00,292.57,292.7,292.39,292.66,362576.0,266.9201,267.0387,266.7559,267.0022,362576.0
2019-08-13 13:35:00,292.66,292.8,292.47,292.5,315310.0,267.0022,267.1299,266.8289,266.8562,315310.0
2019-08-13 13:40:00,292.5,292.61,292.38,292.54,205193.0,266.8562,266.9566,266.7468,266.8927,205193.0
2019-08-13 13:45:00,292.55,292.76,292.47,292.53,221665.0,266.9019,267.0934,266.8289,266.8836,221665.0
2019-08-13 13:50:00,292.53,292.73,292.53,292.61,225830.0,266.8836,267.0661,266.8836,266.9566,225830.0
2019-08-13 13:55:00,292.6,292.75,292.52,292.67,257174.0,266.9475,267.0843,266.8745,267.0113,257174.0
2019-08-13 14:00:00,292.68,292.78,292.56,292.76,387654.0,267.0205,267.1117,266.911,267.0934,387654.0
2019-08-13 14:05:00,292.77,292.8,292.61,292.68,364782.0,267.1026,267.1299,266.9566,267.0205,364782.0
2019-08-13 14:10:00,292.69,292.78,292.62,292.65,352959.0,267.0296,267.1117,266.9657,266.9931,352959.0
2019-08-13 14:15:00,292.65,292.8,292.64,292.66,410007.0,266.9931,267.1299,266.984,267.0022,410007.0
2019-08-13 14:20:00,292.66,292.77,292.61,292.69,168557.0,267.0022,267.1026,266.9566,267.0296,168557.0
2019-08-13 14:25:00,292.69,293.1,292.69,293.06,621372.0,267.0296,267.4036,267.0296,267.3671,621372.0
2019-08-13 14:30:00,293.06,293.33,292.93,293.32,745495.0,267.3671,267.6135,267.2485,267.6044,745495.0
2019-08-13 14:35:00,293.3,293.33,293.05,293.26,442648.0,267.5861,267.6135,267.358,267.5496,442648.0
2019-08-13 14:40:00,293.24,293.32,293.16,293.19,312173.0,267.5314,267.6044,267.4584,267.4857,312173.0
2019-08-13 14:45:00,293.19,293.29,292.92,292.99,495248.0,267.4857,267.577,267.2394,267.3033,495248.0
2019-08-13 14:50:00,292.98,293.2,292.96,293.03,500966.0,267.2942,267.4949,267.2759,267.3398,500966.0
2019-08-13 14:55:00,293.04,293.04,292.86,292.89,385403.0,267.3489,267.3489,267.1847,267.212,385403.0
2019-08-13 15:00:00,292.87,293.02,292.67,292.71,514769.0,267.1938,267.3307,267.0113,267.0478,514769.0
2019-08-13 15:05:00,292.71,292.73,292.48,292.68,448627.0,267.0478,267.0661,266.838,267.0205,448627.0
2019-08-13 15:10:00,292.69,292.69,292.42,292.58,297567.0,267.0296,267.0296,266.7833,266.9292,297567.0
2019-08-13 15:15:00,292.57,292.74,292.51,292.74,382181.0,266.9201,267.0752,266.8654,267.0752,382181.0
2019-08-13 15:20:00,292.74,292.78,292.5,292.61,464330.0,267.0752,267.1117,266.8562,266.9566,464330.0
2019-08-13 15:25:00,292.61,292.73,292.52,292.72,545875.0,266.9566,267.0661,266.8745,267.057,545875.0
2019-08-13 15:30:00,292.72,292.72,292.4,292.46,984646.0,267.057,267.057,266.765,266.8197,984646.0
2019-08-13 15:35:00,292.46,292.58,292.4,292.55,724413.0,266.8197,266.9292,266.765,266.9019,724413.0
2019-08-13 15:40:00,292.56,292.67,292.28,292.3,921224.0,266.911,267.0113,266.6555,266.6738,921224.0
2019-08-13 15:45:00,292.29,292.38,292.11,292.31,806151.0,266.6647,266.7468,266.5004,266.6829,806151.0
2019-08-13 15:50:00,292.32,292.69,292.24,292.69,1791581.0,266.692,267.0296,266.619,267.0296,1791581.0
2019-08-13 15:55:00,292.68,292.69,292.13,292.43,4649155.0,267.0205,267.0296,266.5187,266.7924,4649155.0
2019-08-14 09:30:00,288.07,288.53,287.62,288.22,3716025.0,262.8146,263.2343,262.4041,262.9515,3716025.0
2019-08-14 09:35:00,288.23,288.74,288.05,288.72,1977745.0,262.9606,263.4259,262.7964,263.4076,1977745.0
2019-08-14 09:40:00,288.73,288.73,287.81,287.98,1458851.0,263.4168,263.4168,262.5774,262.7325,1458851.0
2019-08-14 09:45:00,287.97,287.99,287.38,287.7,2032154.0,262.7234,262.7416,262.1851,262.4771,2032154.0
2019-08-14 09:50:00,287.69,288.54,287.53,288.18,1509600.0,262.4679,263.2434,262.322,262.915,1509600.0
2019-08-14 09:55:00,288.11,288.45,287.87,288.31,990008.0,262.8511,263.1613,262.6322,263.0336,990008.0
2019-08-14 10:00:00,288.29,288.31,287.35,287.5,1414784.0,263.0153,263.0336,262.1577,262.2946,1414784.0
2019-08-14 10:05:00,287.49,287.85,287.27,287.78,1016127.0,262.2855,262.6139,262.0848,262.55,1016127.0
2019-08-14 10:10:00,287.76,287.76,287.23,287.32,854965.0,262.5318,262.5318,262.0483,262.1304,854965.0
2019-08-14 10:15:00,287.34,287.66,287.17,287.22,1538814.0,262.1486,262.4406,261.9935,262.0391,1538814.0
2019-08-14 10:20:00,287.22,287.7,287.16,287.59,1259685.0,262.0391,262.4771,261.9844,262.3767,1259685.0
2019-08-14 10:25:00,287.6,288.03,287.46,287.92,1192692.0,262.3858,262.7781,262.2581,262.6778,1192692.0
2019-08-14 10:30:00,287.91,288.03,287.52,287.65,696156.0,262.6687,262.7781,262.3128,262.4314,696156.0
2019-08-14 10:35:00,287.63,287.71,287.11,287.12,912548.0,262.4132,262.4862,261.9388,261.9479,912548.0
2019-08-14 10:40:00,287.12,287.54,286.89,287.43,1202436.0,261.9479,262.3311,261.7381,262.2307,1202436.0
2019-08-14 10:45:00,287.44,287.46,286.91,286.99,861488.0,262.2399,262.2581,261.7563,261.8293,861488.0
2019-08-14 10:50:00,287.0,287.07,286.77,286.96,635605.0,261.8384,261.9023,261.6286,261.8019,635605.0
2019-08-14 10:55:00,286.96,287.23,286.58,286.61,995910.0,261.8019,262.0483,261.4553,261.4826,995910.0
2019-08-14 11:00:00,286.6,286.78,286.27,286.37,1645871.0,261.4735,261.6377,261.1724,261.2637,1645871.0
2019-08-14 11:05:00,286.38,286.53,286.15,286.19,1132522.0,261.2728,261.4096,261.063,261.0994,1132522.0
2019-08-14 11:10:00,286.19,286.23,285.67,285.7,1294656.0,261.0994,261.1359,260.625,260.6524,1294656.0
2019-08-14 11:15:00,285.71,286.01,285.44,285.69,1668307.0,260.6615,260.9352,260.4152,260.6433,1668307.0
2019-08-14 11:20:00,285.7,286.24,285.69,286.15,859699.0,260.6524,261.1451,260.6433,261.063,859699.0
2019-08-14 11:25:00,286.13,286.35,286.04,286.11,666743.0,261.0447,261.2454,260.9626,261.0265,666743.0
2019-08-14 11:30:00,286.12,286.51,286.06,286.47,769230.0,261.0356,261.3914,260.9808,261.3549,769230.0
2019-08-14 11:35:00,286.47,286.56,286.05,286.29,720206.0,261.3549,261.437,260.9717,261.1907,720206.0
2019-08-14 11:40:00,286.29,286.38,285.86,285.87,648926.0,261.1907,261.2728,260.7984,260.8075,648926.0
2019-08-14 11:45:00,285.86,285.86,285.41,285.75,710907.0,260.7984,260.7984,260.3878,260.698,710907.0
2019-08-14 11:50:00,285.75,286.05,285.58,285.86,824887.0,260.698,260.9717,260.5429,260.7984,824887.0
2019-08-14 11:55:00,285.87,285.87,285.41,285.7,618078.0,260.8075,260.8075,260.3878,260.6524,618078.0
2019-08-14 12:00:00,285.7,285.71,285.1,285.17,1065850.0,260.6524,260.6615,260.105,260.1689,1065850.0
2019-08-14 12:05:00,285.17,285.42,284.97,285.05,1010107.0,260.1689,260.397,259.9864,260.0594,1010107.0
2019-08-14 12:10:00,285.05,285.51,284.92,285.51,1302065.0,260.0594,260.4791,259.9408,260.4791,1302065.0
2019-08-14 12:15:00,285.5,285.52,285.2,285.43,831323.0,260.4699,260.4882,260.1962,260.4061,831323.0
2019-08-14 12:20:00,285.43,285.62,285.1,285.29,795315.0,260.4061,260.5794,260.105,260.2783,795315.0
2019-08-14 12:25:00,285.29,285.35,284.98,285.24,638434.0,260.2783,260.3331,259.9955,260.2327,638434.0
2019-08-14 12:30:00,285.23,285.76,285.22,285.55,683134.0,260.2236,260.7071,260.2145,260.5156,683134.0
2019-08-14 12:35:00,285.54,285.72,285.3,285.37,360042.0,260.5064,260.6707,260.2875,260.3513,360042.0
2019-08-14 12:40:00,285.38,285.49,285.05,285.22,558619.0,260.3605,260.4608,260.0594,260.2145,558619.0
2019-08-14 12:45:00,285.19,285.32,284.78,284.79,881424.0,260.1871,260.3057,259.8131,259.8222,881424.0
2019-08-14 12:50:00,284.79,284.91,284.58,284.59,1039655.0,259.8222,259.9317,259.6306,259.6397,1039655.0
2019-08-14 12:55:00,284.59,284.64,284.22,284.38,1429388.0,259.6397,259.6853,259.3022,259.4481,1429388.0
2019-08-14 13:00:00,284.38,284.68,283.97,284.38,1991181.0,259.4481,259.7218,259.0741,259.4481,1991181.0
2019-08-14 13:05:00,284.39,284.51,284.16,284.42,840034.0,259.4573,259.5667,259.2474,259.4846,840034.0
2019-08-14 13:10:00,284.43,284.79,284.28,284.71,1107286.0,259.4937,259.8222,259.3569,259.7492,1107286.0
2019-08-14 13:15:00,284.7,284.87,284.3,284.41,1307335.0,259.7401,259.8952,259.3751,259.4755,1307335.0
2019-08-14 13:20:00,284.41,285.1,284.37,285.08,1085248.0,259.4755,260.105,259.439,260.0868,1085248.0
2019-08-14 13:25:00,285.08,285.93,285.0,285.35,1487108.0,260.0868,260.8622,260.0138,260.3331,1487108.0
2019-08-14 13:30:00,285.36,285.66,285.3,285.52,830156.0,260.3422,260.6159,260.2875,260.4882,830156.0
2019-08-14 13:35:00,285.56,285.99,285.35,285.76,765233.0,260.5247,260.917,260.3331,260.7071,765233.0
2019-08-14 13:40:00,285.76,285.96,285.68,285.83,804910.0,260.7071,260.8896,260.6342,260.771,804910.0
2019-08-14 13:45:00,285.83,285.85,285.54,285.64,762707.0,260.771,260.7893,260.5064,260.5977,762707.0
2019-08-14 13:50:00,285.64,285.84,285.56,285.63,464098.0,260.5977,260.7801,260.5247,260.5885,464098.0
2019-08-14 13:55:00,285.63,285.72,285.33,285.52,513703.0,260.5885,260.6707,260.3148,260.4882,513703.0
2019-08-14 14:00:00,285.52,285.58,285.08,285.09,572586.0,260.4882,260.5429,260.0868,260.0959,572586.0
2019-08-14 14:05:00,285.08,285.27,284.87,285.24,921200.0,260.0868,260.2601,259.8952,260.2327,921200.0
2019-08-14 14:10:00,285.24,285.58,285.14,285.26,574545.0,260.2327,260.5429,260.1415,260.251,574545.0
2019-08-14 14:15:00,285.27,285.71,285.25,285.52,540705.0,260.2601,260.6615,260.2419,260.4882,540705.0
2019-08-14 14:20:00,285.52,285.52,285.05,285.07,611419.0,260.4882,260.4882,260.0594,260.0776,611419.0
2019-08-14 14:25:00,285.06,285.25,284.9,284.93,439033.0,260.0685,260.2419,259.9225,259.9499,439033.0
2019-08-14 14:30:00,284.93,285.18,284.54,284.63,834634.0,259.9499,260.178,259.5941,259.6762,834634.0
2019-08-14 14:35:00,284.65,284.73,284.23,284.28,962455.0,259.6945,259.7674,259.3113,259.3569,962455.0
2019-08-14 14:40:00,284.27,284.38,284.0,284.26,1546535.0,259.3478,259.4481,259.1014,259.3387,1546535.0
2019-08-14 14:45:00,284.26,284.57,284.07,284.3,1397279.0,259.3387,259.6215,259.1653,259.3751,1397279.0
2019-08-14 14:50:00,284.29,284.71,284.19,284.61,890429.0,259.366,259.7492,259.2748,259.658,890429.0
2019-08-14 14:55:00,284.6,284.83,284.51,284.55,405797.0,259.6488,259.8587,259.5667,259.6032,405797.0
2019-08-14 15:00:00,284.54,285.61,284.33,285.45,1412721.0,259.5941,260.5703,259.4025,260.4243,1412721.0
2019-08-14 15:05:00,285.44,285.58,285.17,285.31,891739.0,260.4152,260.5429,260.1689,260.2966,891739.0
2019-08-14 15:10:00,285.3,285.51,284.91,284.99,827170.0,260.2875,260.4791,259.9317,260.0047,827170.0
2019-08-14 15:15:00,284.98,284.98,284.44,284.46,1222921.0,259.9955,259.9955,259.5029,259.5211,1222921.0
2019-08-14 15:20:00,284.46,284.49,283.76,283.8,2505880.0,259.5211,259.5485,258.8825,258.919,2505880.0
2019-08-14 15:25:00,283.81,285.28,283.8,284.64,3262319.0,258.9281,260.2692,258.919,259.6853,3262319.0
2019-08-14 15:30:00,284.64,284.64,283.83,284.44,3227008.0,259.6853,259.6853,258.9463,259.5029,3227008.0
2019-08-14 15:35:00,284.43,284.71,284.09,284.53,2240361.0,259.4937,259.7492,259.1836,259.585,2240361.0
2019-08-14 15:40:00,284.53,284.78,283.9,284.35,3631827.0,259.585,259.8131,259.0102,259.4208,3631827.0
2019-08-14 15:45:00,284.36,284.77,284.12,284.2,3215086.0,259.4299,259.8039,259.2109,259.2839,3215086.0
2019-08-14 15:50:00,284.18,284.86,284.11,284.82,3674983.0,259.2657,259.886,259.2018,259.8496,3674983.0
2019-08-14 15:55:00,284.82,284.82,283.78,283.92,7800872.0,259.8496,259.8496,258.9007,259.0285,7800872.0
2019-08-15 09:30:00,284.9,285.33,284.19,284.93,2808480.0,259.9225,260.3148,259.2748,259.9499,2808480.0
2019-08-15 09:35:00,284.91,285.02,283.92,283.98,1965747.0,259.9317,260.032,259.0285,259.0832,1965747.0
2019-08-15 09:40:00,283.97,284.44,283.35,284.22,2704465.0,259.0741,259.5029,258.5084,259.3022,2704465.0
2019-08-15 09:45:00,284.24,285.06,284.05,284.67,1861202.0,259.3204,260.0685,259.1471,259.7127,1861202.0
2019-08-15 09:50:00,284.66,285.15,284.29,285.12,1074408.0,259.7036,260.1506,259.366,260.1233,1074408.0
2019-08-15 09:55:00,285.11,285.45,284.81,285.15,1403944.0,260.1141,260.4243,259.8404,260.1506,1403944.0
2019-08-15 10:00:00,285.16,285.57,284.74,284.97,1512629.0,260.1597,260.5338,259.7766,259.9864,1512629.0
2019-08-15 10:05:00,284.98,285.17,284.61,285.06,924249.0,259.9955,260.1689,259.658,260.0685,924249.0
2019-08-15 10:10:00,285.06,285.64,284.91,285.25,884428.0,260.0685,260.5977,259.9317,260.2419,884428.0
2019-08-15 10:15:00,285.23,285.47,284.73,285.0,599830.0,260.2236,260.4426,259.7674,260.0138,599830.0
2019-08-15 10:20:00,284.99,285.28,284.67,285.18,689041.0,260.0047,260.2692,259.7127,260.178,689041.0
2019-08-15 10:25:00,285.22,285.42,284.52,284.52,673950.0,260.2145,260.397,259.5759,259.5759,673950.0
2019-08-15 10:30:00,284.51,284.94,284.11,284.92,1022671.0,259.5667,259.959,259.2018,259.9408,1022671.0
2019-08-15 10:35:00,284.92,285.21,284.7,284.72,602699.0,259.9408,260.2054,259.7401,259.7583,602699.0
2019-08-15 10:40:00,284.72,285.07,284.53,285.03,511871.0,259.7583,260.0776,259.585,260.0411,511871.0
2019-08-15 10:45:00,285.03,285.34,284.64,284.75,539001.0,260.0411,260.324,259.6853,259.7857,539001.0
2019-08-15 10:50:00,284.73,285.32,284.65,285.12,502345.0,259.7674,260.3057,259.6945,260.1233,502345.0
2019-08-15 10:55:00,285.13,285.14,284.57,284.63,525735.0,260.1324,260.1415,259.6215,259.6762,525735.0
2019-08-15 11:00:00,284.64,284.64,284.14,284.26,585810.0,259.6853,259.6853,259.2292,259.3387,585810.0
2019-08-15 11:05:00,284.24,284.34,283.7,283.84,851730.0,259.3204,259.4116,258.8277,258.9555,851730.0
2019-08-15 11:10:00,283.83,283.97,283.65,283.8,1043809.0,258.9463,259.0741,258.7821,258.919,1043809.0
2019-08-15 11:15:00,283.8,283.94,283.65,283.74,587627.0,258.919,259.0467,258.7821,258.8642,587627.0
2019-08-15 11:20:00,283.71,284.17,283.34,284.03,1274140.0,258.8369,259.2565,258.4993,259.1288,1274140.0
2019-08-15 11:25:00,284.03,284.47,283.9,284.43,752391.0,259.1288,259.5302,259.0102,259.4937,752391.0
2019-08-15 11:30:00,284.43,284.6,284.34,284.42,733761.0,259.4937,259.6488,259.4116,259.4846,733761.0
2019-08-15 11:35:00,284.42,284.7,284.41,284.69,675709.0,259.4846,259.7401,259.4755,259.731,675709.0
2019-08-15 11:40:00,284.69,284.73,284.33,284.49,533593.0,259.731,259.7674,259.4025,259.5485,533593.0
2019-08-15 11:45:00,284.48,284.76,284.26,284.33,616296.0,259.5394,259.7948,259.3387,259.4025,616296.0
2019-08-15 11:50:00,284.37,284.58,284.16,284.32,417252.0,259.439,259.6306,259.2474,259.3934,417252.0
2019-08-15 11:55:00,284.31,284.96,284.21,284.91,551839.0,259.3843,259.9773,259.293,259.9317,551839.0
2019-08-15 12:00:00,284.91,285.16,284.69,285.09,674356.0,259.9317,260.1597,259.731,260.0959,674356.0
2019-08-15 12:05:00,285.11,285.47,285.06,285.28,725132.0,260.1141,260.4426,260.0685,260.2692,725132.0
2019-08-15 12:10:00,285.27,285.33,285.12,285.15,434598.0,260.2601,260.3148,260.1233,260.1506,434598.0
2019-08-15 12:15:00,285.14,285.34,285.05,285.23,394018.0,260.1415,260.324,260.0594,260.2236,394018.0
2019-08-15 12:20:00,285.22,285.35,284.88,284.93,574581.0,260.2145,260.3331,259.9043,259.9499,574581.0
2019-08-15 12:25:00,284.94,285.01,284.63,284.66,557644.0,259.959,260.0229,259.6762,259.7036,557644.0
2019-08-15 12:30:00,284.65,284.95,284.64,284.82,545385.0,259.6945,259.9682,259.6853,259.8496,545385.0
2019-08-15 12:35:00,284.83,285.06,284.54,284.65,558816.0,259.8587,260.0685,259.5941,259.6945,558816.0
2019-08-15 12:40:00,284.64,284.76,284.49,284.66,348891.0,259.6853,259.7948,259.5485,259.7036,348891.0
2019-08-15 12:45:00,284.66,284.69,284.37,284.48,603077.0,259.7036,259.731,259.439,259.5394,603077.0
2019-08-15 12:50:00,284.47,284.69,284.25,284.38,678035.0,259.5302,259.731,259.3295,259.4481,678035.0
2019-08-15 12:55:00,284.37,284.66,284.24,284.52,541523.0,259.439,259.7036,259.3204,259.5759,541523.0
2019-08-15 13:00:00,284.53,284.85,284.47,284.71,578699.0,259.585,259.8769,259.5302,259.7492,578699.0
2019-08-15 13:05:00,284.7,284.94,284.56,284.75,460054.0,259.7401,259.959,259.6123,259.7857,460054.0
2019-08-15 13:10:00,284.75,284.82,284.47,284.51,380424.0,259.7857,259.8496,259.5302,259.5667,380424.0
2019-08-15 13:15:00,284.5,284.91,284.48,284.9,409099.0,259.5576,259.9317,259.5394,259.9225,409099.0
2019-08-15 13:20:00,284.9,285.01,284.64,284.69,277378.0,259.9225,260.0229,259.6853,259.731,277378.0
2019-08-15 13:25:00,284.68,284.68,284.17,284.31,592183.0,259.7218,259.7218,259.2565,259.3843,592183.0
2019-08-15 13:30:00,284.3,284.52,284.24,284.48,367050.0,259.3751,259.5759,259.3204,259.5394,367050.0
2019-08-15 13:35:00,284.47,284.47,283.9,284.07,995625.0,259.5302,259.5302,259.0102,259.1653,995625.0
2019-08-15 13:40:00,284.06,284.15,283.56,283.71,993608.0,259.1562,259.2383,258.7,258.8369,993608.0
2019-08-15 13:45:00,283.7,283.7,283.04,283.33,1270795.0,258.8277,258.8277,258.2256,258.4902,1270795.0
2019-08-15 13:50:00,283.34,283.42,282.39,282.7,1588840.0,258.4993,258.5723,257.6326,257.9154,1588840.0
2019-08-15 13:55:00,282.72,282.92,282.45,282.68,1435330.0,257.9337,258.1161,257.6873,257.8972,1435330.0
2019-08-15 14:00:00,282.69,283.14,282.41,282.65,1645516.0,257.9063,258.3168,257.6508,257.8698,1645516.0
2019-08-15 14:05:00,282.65,283.31,282.5,283.17,1537552.0,257.8698,258.4719,257.733,258.3442,1537552.0
2019-08-15 14:10:00,283.16,283.94,283.16,283.69,1738613.0,258.3351,259.0467,258.3351,258.8186,1738613.0
2019-08-15 14:15:00,283.67,283.85,283.41,283.46,668527.0,258.8004,258.9646,258.5632,258.6088,668527.0
2019-08-15 14:20:00,283.45,284.21,283.43,283.99,901587.0,258.5997,259.293,258.5814,259.0923,901587.0
2019-08-15 14:25:00,283.98,284.23,283.9,284.06,601003.0,259.0832,259.3113,259.0102,259.1562,601003.0
2019-08-15 14:30:00,284.08,284.15,283.57,283.99,777791.0,259.1744,259.2383,258.7091,259.0923,777791.0
2019-08-15 14:35:00,284.0,284.06,283.59,283.78,654208.0,259.1014,259.1562,258.7274,258.9007,654208.0
2019-08-15 14:40:00,283.77,284.08,283.71,284.01,665756.0,258.8916,259.1744,258.8369,259.1106,665756.0
2019-08-15 14:45:00,284.02,284.34,283.91,284.12,733029.0,259.1197,259.4116,259.0193,259.2109,733029.0
2019-08-15 14:50:00,284.13,284.24,283.61,284.19,1056423.0,259.22,259.3204,258.7456,259.2748,1056423.0
2019-08-15 14:55:00,284.22,284.34,283.96,284.16,538934.0,259.3022,259.4116,259.065,259.2474,538934.0
2019-08-15 15:00:00,284.17,285.03,284.17,284.93,1302329.0,259.2565,260.0411,259.2565,259.9499,1302329.0
2019-08-15 15:05:00,284.94,285.12,284.77,284.94,807912.0,259.959,260.1233,259.8039,259.959,807912.0
2019-08-15 15:10:00,284.95,285.07,284.65,284.86,719575.0,259.9682,260.0776,259.6945,259.886,719575.0
2019-08-15 15:15:00,284.86,284.87,284.53,284.67,486601.0,259.886,259.8952,259.585,259.7127,486601.0
2019-08-15 15:20:00,284.68,284.87,284.49,284.52,576179.0,259.7218,259.8952,259.5485,259.5759,576179.0
2019-08-15 15:25:00,284.53,284.68,284.36,284.44,507441.0,259.585,259.7218,259.4299,259.5029,507441.0
2019-08-15 15:30:00,284.43,284.82,284.33,284.64,955884.0,259.4937,259.8496,259.4025,259.6853,955884.0
2019-08-15 15:35:00,284.65,284.78,284.48,284.72,533185.0,259.6945,259.8131,259.5394,259.7583,533185.0
2019-08-15 15:40:00,284.72,285.11,284.5,285.0,1153014.0,259.7583,260.1141,259.5576,260.0138,1153014.0
2019-08-15 15:45:00,284.99,285.37,284.85,285.22,1841588.0,260.0047,260.3513,259.8769,260.2145,1841588.0
2019-08-15 15:50:00,285.23,285.43,285.08,285.35,2420661.0,260.2236,260.4061,260.0868,260.3331,2420661.0
2019-08-15 15:55:00,285.34,285.42,284.54,284.69,3920204.0,260.324,260.397,259.5941,259.731,3920204.0
2019-08-16 09:30:00,286.48,287.23,286.43,287.18,1598881.0,261.364,262.0483,261.3184,262.0027,1598881.0
2019-08-16 09:35:00,287.19,287.36,287.14,287.19,1041947.0,262.0118,262.1669,261.9662,262.0118,1041947.0
2019-08-16 09:40:00,287.2,287.35,286.9,286.91,745722.0,262.0209,262.1577,261.7472,261.7563,745722.0
2019-08-16 09:45:00,286.92,287.17,286.9,286.94,618607.0,261.7654,261.9935,261.7472,261.7837,618607.0
2019-08-16 09:50:00,286.95,287.15,286.92,286.97,437170.0,261.7928,261.9753,261.7654,261.8111,437170.0
2019-08-16 09:55:00,286.97,287.05,286.62,286.91,593885.0,261.8111,261.884,261.4917,261.7563,593885.0
2019-08-16 10:00:00,286.91,287.18,286.84,287.14,691670.0,261.7563,262.0027,261.6925,261.9662,691670.0
2019-08-16 10:05:00,287.14,287.23,286.79,286.96,512190.0,261.9662,262.0483,261.6468,261.8019,512190.0
2019-08-16 10:10:00,286.96,287.18,286.86,287.13,554520.0,261.8019,262.0027,261.7107,261.957,554520.0
2019-08-16 10:15:00,287.14,287.24,286.91,286.92,436616.0,261.9662,262.0574,261.7563,261.7654,436616.0
2019-08-16 10:20:00,286.93,288.27,286.82,287.92,3031129.0,261.7746,262.9971,261.6742,262.6778,3031129.0
2019-08-16 10:25:00,287.92,288.15,287.41,287.49,1323910.0,262.6778,262.8876,262.2125,262.2855,1323910.0
2019-08-16 10:30:00,287.5,287.8,287.42,287.54,730457.0,262.2946,262.5683,262.2216,262.3311,730457.0
2019-08-16 10:35:00,287.54,287.93,287.53,287.78,668838.0,262.3311,262.6869,262.322,262.55,668838.0
2019-08-16 10:40:00,287.77,288.27,287.72,288.21,945145.0,262.5409,262.9971,262.4953,262.9423,945145.0
2019-08-16 10:45:00,288.2,288.59,288.12,288.42,1119594.0,262.9332,263.289,262.8602,263.1339,1119594.0
2019-08-16 10:50:00,288.43,288.59,288.36,288.41,752757.0,263.1431,263.289,263.0792,263.1248,752757.0
2019-08-16 10:55:00,288.41,288.99,288.41,288.97,835449.0,263.1248,263.654,263.1248,263.6357,835449.0
2019-08-16 11:00:00,288.97,289.09,288.85,288.99,1144554.0,263.6357,263.7452,263.5262,263.654,1144554.0
2019-08-16 11:05:00,288.99,289.09,288.8,288.85,855474.0,263.654,263.7452,263.4806,263.5262,855474.0
2019-08-16 11:10:00,288.87,288.99,288.6,288.63,1307195.0,263.5445,263.654,263.2982,263.3255,1307195.0
2019-08-16 11:15:00,288.62,288.65,288.18,288.34,986170.0,263.3164,263.3438,262.915,263.061,986170.0
2019-08-16 11:20:00,288.35,288.63,288.34,288.62,542539.0,263.0701,263.3255,263.061,263.3164,542539.0
2019-08-16 11:25:00,288.62,288.68,288.41,288.48,387206.0,263.3164,263.3711,263.1248,263.1887,387206.0
2019-08-16 11:30:00,288.48,288.59,288.24,288.57,395150.0,263.1887,263.289,262.9697,263.2708,395150.0
2019-08-16 11:35:00,288.57,288.7,288.4,288.48,712903.0,263.2708,263.3894,263.1157,263.1887,712903.0
2019-08-16 11:40:00,288.48,288.63,288.33,288.37,745250.0,263.1887,263.3255,263.0518,263.0883,745250.0
2019-08-16 11:45:00,288.37,288.69,288.3,288.67,532808.0,263.0883,263.3803,263.0245,263.362,532808.0
2019-08-16 11:50:00,288.67,288.9,288.65,288.77,284963.0,263.362,263.5719,263.3438,263.4533,284963.0
2019-08-16 11:55:00,288.77,288.86,288.64,288.65,345428.0,263.4533,263.5354,263.3347,263.3438,345428.0
2019-08-16 12:00:00,288.65,288.72,288.44,288.52,512910.0,263.3438,263.4076,263.1522,263.2252,512910.0
2019-08-16 12:05:00,288.51,288.63,288.45,288.56,277589.0,263.216,263.3255,263.1613,263.2617,277589.0
2019-08-16 12:10:00,288.55,288.6,288.43,288.52,166509.0,263.2525,263.2982,263.1431,263.2252,166509.0
2019-08-16 12:15:00,288.51,288.61,288.16,288.36,316607.0,263.216,263.3073,262.8967,263.0792,316607.0
2019-08-16 12:20:00,288.34,288.53,288.33,288.5,302199.0,263.061,263.2343,263.0518,263.2069,302199.0
2019-08-16 12:25:00,288.49,288.67,288.48,288.54,241114.0,263.1978,263.362,263.1887,263.2434,241114.0
2019-08-16 12:30:00,288.54,288.61,288.42,288.57,449930.0,263.2434,263.3073,263.1339,263.2708,449930.0
2019-08-16 12:35:00,288.58,288.76,288.57,288.65,494459.0,263.2799,263.4441,263.2708,263.3438,494459.0
2019-08-16 12:40:00,288.66,288.77,288.53,288.74,407745.0,263.3529,263.4533,263.2343,263.4259,407745.0
2019-08-16 12:45:00,288.74,288.84,288.63,288.73,381135.0,263.4259,263.5171,263.3255,263.4168,381135.0
2019-08-16 12:50:00,288.74,288.85,288.57,288.61,368286.0,263.4259,263.5262,263.2708,263.3073,368286.0
2019-08-16 12:55:00,288.62,288.72,288.53,288.67,214646.0,263.3164,263.4076,263.2343,263.362,214646.0
2019-08-16 13:00:00,288.67,288.8,288.65,288.69,173425.0,263.362,263.4806,263.3438,263.3803,173425.0
2019-08-16 13:05:00,288.7,288.94,288.69,288.92,356493.0,263.3894,263.6084,263.3803,263.5901,356493.0
2019-08-16 13:10:00,288.92,288.98,288.8,288.96,470081.0,263.5901,263.6448,263.4806,263.6266,470081.0
2019-08-16 13:15:00,288.96,289.09,288.83,289.01,622373.0,263.6266,263.7452,263.508,263.6722,622373.0
2019-08-16 13:20:00,289.02,289.11,288.96,289.07,310066.0,263.6813,263.7634,263.6266,263.727,310066.0
2019-08-16 13:25:00,289.08,289.1,288.97,289.03,263354.0,263.7361,263.7543,263.6357,263.6905,263354.0
2019-08-16 13:30:00,289.04,289.05,288.91,288.95,309210.0,263.6996,263.7087,263.581,263.6175,309210.0
2019-08-16 13:35:00,288.94,288.97,288.83,288.87,331985.0,263.6084,263.6357,263.508,263.5445,331985.0
2019-08-16 13:40:00,288.87,288.97,288.8,288.81,130645.0,263.5445,263.6357,263.4806,263.4897,130645.0
2019-08-16 13:45:00,288.8,288.81,288.7,288.72,307416.0,263.4806,263.4897,263.3894,263.4076,307416.0
2019-08-16 13:50:00,288.72,288.91,288.7,288.86,274489.0,263.4076,263.581,263.3894,263.5354,274489.0
2019-08-16 13:55:00,288.86,288.94,288.82,288.87,215777.0,263.5354,263.6084,263.4989,263.5445,215777.0
2019-08-16 14:00:00,288.88,288.9,288.72,288.77,247240.0,263.5536,263.5719,263.4076,263.4533,247240.0
2019-08-16 14:05:00,288.76,288.77,288.64,288.64,238965.0,263.4441,263.4533,263.3347,263.3347,238965.0
2019-08-16 14:10:00,288.64,288.76,288.57,288.73,310699.0,263.3347,263.4441,263.2708,263.4168,310699.0
2019-08-16 14:15:00,288.72,288.81,288.66,288.73,203855.0,263.4076,263.4897,263.3529,263.4168,203855.0
2019-08-16 14:20:00,288.72,288.8,288.68,288.69,172439.0,263.4076,263.4806,263.3711,263.3803,172439.0
2019-08-16 14:25:00,288.69,288.73,288.55,288.63,412303.0,263.3803,263.4168,263.2525,263.3255,412303.0
2019-08-16 14:30:00,288.63,288.68,288.57,288.67,249007.0,263.3255,263.3711,263.2708,263.362,249007.0
2019-08-16 14:35:00,288.67,288.75,288.34,288.44,333303.0,263.362,263.435,263.061,263.1522,333303.0
2019-08-16 14:40:00,288.44,288.53,288.37,288.41,502571.0,263.1522,263.2343,263.0883,263.1248,502571.0
2019-08-16 14:45:00,288.4,288.65,288.39,288.61,415762.0,263.1157,263.3438,263.1066,263.3073,415762.0
2019-08-16 14:50:00,288.61,288.66,288.51,288.61,309827.0,263.3073,263.3529,263.216,263.3073,309827.0
2019-08-16 14:55:00,288.6,288.71,288.59,288.65,283497.0,263.2982,263.3985,263.289,263.3438,283497.0
2019-08-16 15:00:00,288.65,288.82,288.58,288.78,386120.0,263.3438,263.4989,263.2799,263.4624,386120.0
2019-08-16 15:05:00,288.79,288.94,288.75,288.8,617607.0,263.4715,263.6084,263.435,263.4806,617607.0
2019-08-16 15:10:00,288.8,288.86,288.67,288.83,288842.0,263.4806,263.5354,263.362,263.508,288842.0
2019-08-16 15:15:00,288.82,288.88,288.71,288.79,355781.0,263.4989,263.5536,263.3985,263.4715,355781.0
2019-08-16 15:20:00,288.79,288.86,288.49,288.5,882302.0,263.4715,263.5354,263.1978,263.2069,882302.0
2019-08-16 15:25:00,288.49,288.66,288.49,288.6,656682.0,263.1978,263.3529,263.1978,263.2982,656682.0
2019-08-16 15:30:00,288.59,288.62,288.45,288.46,677514.0,263.289,263.3164,263.1613,263.1704,677514.0
2019-08-16 15:35:00,288.46,288.65,288.37,288.62,757925.0,263.1704,263.3438,263.0883,263.3164,757925.0
2019-08-16 15:40:00,288.61,288.95,288.58,288.91,1092944.0,263.3073,263.6175,263.2799,263.581,1092944.0
2019-08-16 15:45:00,288.9,288.9,288.73,288.85,1408227.0,263.5719,263.5719,263.4168,263.5262,1408227.0
2019-08-16 15:50:00,288.84,289.28,284.71,289.13,3412607.0,263.5171,263.9185,259.7492,263.7817,3412607.0
2019-08-16 15:55:00,289.14,289.33,288.74,288.87,5152266.0,263.7908,263.9642,263.4259,263.5445,5152266.0
2019-08-19 09:30:00,292.18,292.45,292.1,292.2,1570581.0,266.5643,266.8106,266.4913,266.5825,1570581.0
2019-08-19 09:35:00,292.2,292.47,292.18,292.22,838914.0,266.5825,266.8289,266.5643,266.6008,838914.0
2019-08-19 09:40:00,292.23,292.36,292.01,292.17,837648.0,266.6099,266.7285,266.4092,266.5552,837648.0
2019-08-19 09:45:00,292.17,292.26,291.94,291.98,848803.0,266.5552,266.6373,266.3453,266.3818,848803.0
2019-08-19 09:50:00,291.99,292.03,291.77,291.9,660320.0,266.391,266.4274,266.1902,266.3088,660320.0
2019-08-19 09:55:00,291.91,292.05,291.79,292.02,701122.0,266.318,266.4457,266.2085,266.4183,701122.0
2019-08-19 10:00:00,292.02,292.05,291.79,291.98,502922.0,266.4183,266.4457,266.2085,266.3818,502922.0
2019-08-19 10:05:00,291.98,292.08,291.69,291.71,534244.0,266.3818,266.4731,266.1173,266.1355,534244.0
2019-08-19 10:10:00,291.7,291.75,291.44,291.58,955912.0,266.1264,266.172,265.8892,266.0169,955912.0
2019-08-19 10:15:00,291.56,291.74,291.46,291.7,460838.0,265.9987,266.1629,265.9074,266.1264,460838.0
2019-08-19 10:20:00,291.69,291.72,291.51,291.65,411590.0,266.1173,266.1446,265.953,266.0808,411590.0
2019-08-19 10:25:00,291.67,291.95,291.6,291.79,491861.0,266.099,266.3545,266.0351,266.2085,491861.0
2019-08-19 10:30:00,291.79,291.97,291.71,291.91,561820.0,266.2085,266.3727,266.1355,266.318,561820.0
2019-08-19 10:35:00,291.91,292.1,291.81,292.1,495270.0,266.318,266.4913,266.2267,266.4913,495270.0
2019-08-19 10:40:00,292.1,292.17,291.95,291.97,435376.0,266.4913,266.5552,266.3545,266.3727,435376.0
2019-08-19 10:45:00,291.97,292.16,291.79,292.12,465624.0,266.3727,266.546,266.2085,266.5096,465624.0
2019-08-19 10:50:00,292.11,292.23,291.93,292.21,435301.0,266.5004,266.6099,266.3362,266.5917,435301.0
2019-08-19 10:55:00,292.2,292.24,292.08,292.09,424637.0,266.5825,266.619,266.4731,266.4822,424637.0
2019-08-19 11:00:00,292.08,292.3,292.08,292.28,325064.0,266.4731,266.6738,266.4731,266.6555,325064.0
2019-08-19 11:05:00,292.28,292.33,292.12,292.21,345736.0,266.6555,266.7011,266.5096,266.5917,345736.0
2019-08-19 11:10:00,292.21,292.34,292.19,292.31,284870.0,266.5917,266.7103,266.5734,266.6829,284870.0
2019-08-19 11:15:00,292.31,292.59,292.24,292.46,597569.0,266.6829,266.9384,266.619,266.8197,597569.0
2019-08-19 11:20:00,292.47,292.54,292.41,292.44,418486.0,266.8289,266.8927,266.7741,266.8015,418486.0
2019-08-19 11:25:00,292.44,292.56,292.37,292.48,366526.0,266.8015,266.911,266.7376,266.838,366526.0
2019-08-19 11:30:00,292.47,292.71,292.34,292.61,557802.0,266.8289,267.0478,266.7103,266.9566,557802.0
2019-08-19 11:35:00,292.61,292.68,292.53,292.62,231933.0,266.9566,267.0205,266.8836,266.9657,231933.0
2019-08-19 11:40:00,292.62,292.65,292.52,292.62,389416.0,266.9657,266.9931,266.8745,266.9657,389416.0
2019-08-19 11:45:00,292.62,292.63,292.4,292.49,339614.0,266.9657,266.9748,266.765,266.8471,339614.0
2019-08-19 11:50:00,292.48,292.55,292.26,292.4,389869.0,266.838,266.9019,266.6373,266.765,389869.0
2019-08-19 11:55:00,292.41,292.51,292.32,292.37,203389.0,266.7741,266.8654,266.692,266.7376,203389.0
2019-08-19 12:00:00,292.36,292.4,292.17,292.31,298370.0,266.7285,266.765,266.5552,266.6829,298370.0
2019-08-19 12:05:00,292.31,292.4,292.24,292.36,195865.0,266.6829,266.765,266.619,266.7285,195865.0
2019-08-19 12:10:00,292.35,292.38,292.26,292.37,237809.0,266.7194,266.7468,266.6373,266.7376,237809.0
2019-08-19 12:15:00,292.37,292.4,292.29,292.37,214252.0,266.7376,266.765,266.6647,266.7376,214252.0
2019-08-19 12:20:00,292.36,292.43,292.32,292.36,187318.0,266.7285,266.7924,266.692,266.7285,187318.0
2019-08-19 12:25:00,292.36,292.38,292.2,292.35,187150.0,266.7285,266.7468,266.5825,266.7194,187150.0
2019-08-19 12:30:00,292.34,292.34,292.16,292.19,279375.0,266.7103,266.7103,266.546,266.5734,279375.0
2019-08-19 12:35:00,292.18,292.35,292.17,292.34,271605.0,266.5643,266.7194,266.5552,266.7103,271605.0
2019-08-19 12:40:00,292.34,292.39,292.28,292.39,146833.0,266.7103,266.7559,266.6555,266.7559,146833.0
2019-08-19 12:45:00,292.39,292.7,292.38,292.67,798652.0,266.7559,267.0387,266.7468,267.0113,798652.0
2019-08-19 12:50:00,292.67,292.7,292.62,292.64,261438.0,267.0113,267.0387,266.9657,266.984,261438.0
2019-08-19 12:55:00,292.65,292.69,292.59,292.66,184553.0,266.9931,267.0296,266.9384,267.0022,184553.0
2019-08-19 13:00:00,292.67,292.75,292.64,292.73,201230.0,267.0113,267.0843,266.984,267.0661,201230.0
2019-08-19 13:05:00,292.74,292.82,292.65,292.82,329688.0,267.0752,267.1482,266.9931,267.1482,329688.0
2019-08-19 13:10:00,292.81,292.86,292.77,292.85,238901.0,267.1391,267.1847,267.1026,267.1756,238901.0
2019-08-19 13:15:00,292.85,292.94,292.76,292.93,244077.0,267.1756,267.2577,267.0934,267.2485,244077.0
2019-08-19 13:20:00,292.94,293.08,292.85,292.85,556473.0,267.2577,267.3854,267.1756,267.1756,556473.0
2019-08-19 13:25:00,292.86,292.9,292.77,292.85,310738.0,267.1847,267.2212,267.1026,267.1756,310738.0
2019-08-19 13:30:00,292.85,292.86,292.69,292.71,247854.0,267.1756,267.1847,267.0296,267.0478,247854.0
2019-08-19 13:35:00,292.7,292.76,292.69,292.72,255372.0,267.0387,267.0934,267.0296,267.057,255372.0
2019-08-19 13:40:00,292.71,292.79,292.57,292.65,344637.0,267.0478,267.1208,266.9201,266.9931,344637.0
2019-08-19 13:45:00,292.65,292.72,292.59,292.71,273188.0,266.9931,267.057,266.9384,267.0478,273188.0
2019-08-19 13:50:00,292.7,292.76,292.65,292.71,147710.0,267.0387,267.0934,266.9931,267.0478,147710.0
2019-08-19 13:55:00,292.72,292.72,292.61,292.65,150898.0,267.057,267.057,266.9566,266.9931,150898.0
2019-08-19 14:00:00,292.65,292.68,292.51,292.66,356498.0,266.9931,267.0205,266.8654,267.0022,356498.0
2019-08-19 14:05:00,292.65,292.68,292.6,292.64,191956.0,266.9931,267.0205,266.9475,266.984,191956.0
2019-08-19 14:10:00,292.63,292.65,292.48,292.5,227324.0,266.9748,266.9931,266.838,266.8562,227324.0
2019-08-19 14:15:00,292.5,292.61,292.47,292.48,323442.0,266.8562,266.9566,266.8289,266.838,323442.0
2019-08-19 14:20:00,292.48,292.53,292.44,292.5,297571.0,266.838,266.8836,266.8015,266.8562,297571.0
2019-08-19 14:25:00,292.5,292.64,292.41,292.6,189371.0,266.8562,266.984,266.7741,266.9475,189371.0
2019-08-19 14:30:00,292.61,292.62,292.4,292.49,382749.0,266.9566,266.9657,266.765,266.8471,382749.0
2019-08-19 14:35:00,292.49,292.63,292.47,292.5,200620.0,266.8471,266.9748,266.8289,266.8562,200620.0
2019-08-19 14:40:00,292.5,292.67,292.45,292.67,196961.0,266.8562,267.0113,266.8106,267.0113,196961.0
2019-08-19 14:45:00,292.67,292.68,292.59,292.66,169492.0,267.0113,267.0205,266.9384,267.0022,169492.0
2019-08-19 14:50:00,292.66,292.86,292.64,292.81,467085.0,267.0022,267.1847,266.984,267.1391,467085.0
2019-08-19 14:55:00,292.82,292.82,292.57,292.61,456592.0,267.1482,267.1482,266.9201,266.9566,456592.0
2019-08-19 15:00:00,292.62,292.72,292.4,292.51,566158.0,266.9657,267.057,266.765,266.8654,566158.0
2019-08-19 15:05:00,292.51,292.6,292.44,292.52,457153.0,266.8654,266.9475,266.8015,266.8745,457153.0
2019-08-19 15:10:00,292.53,292.62,292.43,292.56,327767.0,266.8836,266.9657,266.7924,266.911,327767.0
2019-08-19 15:15:00,292.57,292.59,292.43,292.49,333717.0,266.9201,266.9384,266.7924,266.8471,333717.0
2019-08-19 15:20:00,292.48,292.55,292.37,292.5,410208.0,266.838,266.9019,266.7376,266.8562,410208.0
2019-08-19 15:25:00,292.5,292.63,292.46,292.61,449230.0,266.8562,266.9748,266.8197,266.9566,449230.0
2019-08-19 15:30:00,292.61,292.79,292.55,292.74,667242.0,266.9566,267.1208,266.9019,267.0752,667242.0
2019-08-19 15:35:00,292.75,292.91,292.72,292.82,1093107.0,267.0843,267.2303,267.057,267.1482,1093107.0
2019-08-19 15:40:00,292.83,292.84,292.66,292.77,563536.0,267.1573,267.1664,267.0022,267.1026,563536.0
2019-08-19 15:45:00,292.77,292.78,292.57,292.72,835577.0,267.1026,267.1117,266.9201,267.057,835577.0
2019-08-19 15:50:00,292.71,292.75,292.63,292.69,1505326.0,267.0478,267.0843,266.9748,267.0296,1505326.0
2019-08-19 15:55:00,292.69,292.82,292.21,292.32,3808947.0,267.0296,267.1482,266.5917,266.692,3808947.0
2019-08-20 09:30:00,291.77,291.91,290.91,291.12,1440884.0,266.1902,266.318,265.4056,265.5972,1440884.0
2019-08-20 09:35:00,291.13,291.24,290.81,291.09,1082486.0,265.6064,265.7067,265.3144,265.5699,1082486.0
2019-08-20 09:40:00,291.11,291.11,290.66,291.02,904038.0,265.5881,265.5881,265.1776,265.506,904038.0
2019-08-20 09:45:00,291.01,291.03,290.51,290.6,647409.0,265.4969,265.5151,265.0407,265.1228,647409.0
2019-08-20 09:50:00,290.6,290.77,290.35,290.72,650596.0,265.1228,265.2779,264.8947,265.2323,650596.0
2019-08-20 09:55:00,290.71,291.08,290.67,290.7,628269.0,265.2232,265.5607,265.1867,265.214,628269.0
2019-08-20 10:00:00,290.71,290.84,290.5,290.73,544622.0,265.2232,265.3418,265.0316,265.2414,544622.0
2019-08-20 10:05:00,290.73,291.06,290.67,290.87,852338.0,265.2414,265.5425,265.1867,265.3691,852338.0
2019-08-20 10:10:00,290.88,291.24,290.84,291.11,541692.0,265.3783,265.7067,265.3418,265.5881,541692.0
2019-08-20 10:15:00,291.11,291.32,291.05,291.29,372627.0,265.5881,265.7797,265.5334,265.7523,372627.0
2019-08-20 10:20:00,291.3,291.33,291.08,291.11,270850.0,265.7614,265.7888,265.5607,265.5881,270850.0
2019-08-20 10:25:00,291.1,291.36,291.02,291.29,492738.0,265.579,265.8162,265.506,265.7523,492738.0
2019-08-20 10:30:00,291.28,291.3,290.87,290.87,505039.0,265.7432,265.7614,265.3691,265.3691,505039.0
2019-08-20 10:35:00,290.86,291.19,290.82,290.99,459014.0,265.36,265.6611,265.3235,265.4786,459014.0
2019-08-20 10:40:00,290.99,291.4,290.9,291.31,327016.0,265.4786,265.8527,265.3965,265.7706,327016.0
2019-08-20 10:45:00,291.31,291.35,291.12,291.18,237598.0,265.7706,265.8071,265.5972,265.652,237598.0
2019-08-20 10:50:00,291.17,291.53,291.09,291.45,371522.0,265.6428,265.9713,265.5699,265.8983,371522.0
2019-08-20 10:55:00,291.46,291.87,291.43,291.82,613087.0,265.9074,266.2815,265.88,266.2359,613087.0
2019-08-20 11:00:00,291.82,292.05,291.69,291.95,513795.0,266.2359,266.4457,266.1173,266.3545,513795.0
2019-08-20 11:05:00,291.95,292.06,291.82,292.04,532242.0,266.3545,266.4548,266.2359,266.4366,532242.0
2019-08-20 11:10:00,292.04,292.36,292.03,292.18,579156.0,266.4366,266.7285,266.4274,266.5643,579156.0
2019-08-20 11:15:00,292.19,292.31,292.06,292.17,362587.0,266.5734,266.6829,266.4548,266.5552,362587.0
2019-08-20 11:20:00,292.2,292.23,291.94,291.94,256055.0,266.5825,266.6099,266.3453,266.3453,256055.0
2019-08-20 11:25:00,291.95,292.08,291.81,291.85,208763.0,266.3545,266.4731,266.2267,266.2632,208763.0
2019-08-20 11:30:00,291.83,291.95,291.68,291.8,355562.0,266.245,266.3545,266.1081,266.2176,355562.0
2019-08-20 11:35:00,291.8,291.86,291.62,291.63,258679.0,266.2176,266.2724,266.0534,266.0625,258679.0
2019-08-20 11:40:00,291.61,291.71,291.36,291.44,374329.0,266.0443,266.1355,265.8162,265.8892,374329.0
2019-08-20 11:45:00,291.44,291.56,291.39,291.55,254384.0,265.8892,265.9987,265.8436,265.9895,254384.0
2019-08-20 11:50:00,291.55,291.62,291.47,291.57,157899.0,265.9895,266.0534,265.9165,266.0078,157899.0
2019-08-20 11:55:00,291.56,291.6,291.45,291.51,109963.0,265.9987,266.0351,265.8983,265.953,109963.0
2019-08-20 12:00:00,291.54,291.77,291.54,291.68,285677.0,265.9804,266.1902,265.9804,266.1081,285677.0
2019-08-20 12:05:00,291.68,291.77,291.59,291.66,203105.0,266.1081,266.1902,266.026,266.0899,203105.0
2019-08-20 12:10:00,291.69,291.84,291.69,291.82,146278.0,266.1173,266.2541,266.1173,266.2359,146278.0
2019-08-20 12:15:00,291.83,291.88,291.69,291.88,160738.0,266.245,266.2906,266.1173,266.2906,160738.0
2019-08-20 12:20:00,291.88,291.98,291.76,291.78,319239.0,266.2906,266.3818,266.1811,266.1994,319239.0
2019-08-20 12:25:00,291.8,291.84,291.67,291.8,164862.0,266.2176,266.2541,266.099,266.2176,164862.0
2019-08-20 12:30:00,291.8,291.85,291.59,291.61,228551.0,266.2176,266.2632,266.026,266.0443,228551.0
2019-08-20 12:35:00,291.61,291.66,291.4,291.45,364337.0,266.0443,266.0899,265.8527,265.8983,364337.0
2019-08-20 12:40:00,291.45,291.52,291.38,291.45,164716.0,265.8983,265.9622,265.8344,265.8983,164716.0
2019-08-20 12:45:00,291.48,291.57,291.44,291.53,116363.0,265.9257,266.0078,265.8892,265.9713,116363.0
2019-08-20 12:50:00,291.53,291.69,291.51,291.62,172896.0,265.9713,266.1173,265.953,266.0534,172896.0
2019-08-20 12:55:00,291.63,291.78,291.59,291.78,154684.0,266.0625,266.1994,266.026,266.1994,154684.0
2019-08-20 13:00:00,291.77,291.82,291.67,291.74,187486.0,266.1902,266.2359,266.099,266.1629,187486.0
2019-08-20 13:05:00,291.73,291.8,291.64,291.76,221663.0,266.1537,266.2176,266.0716,266.1811,221663.0
2019-08-20 13:10:00,291.76,291.85,291.74,291.76,188250.0,266.1811,266.2632,266.1629,266.1811,188250.0
2019-08-20 13:15:00,291.75,291.78,291.51,291.62,170116.0,266.172,266.1994,265.953,266.0534,170116.0
2019-08-20 13:20:00,291.6,291.72,291.53,291.56,133578.0,266.0351,266.1446,265.9713,265.9987,133578.0
2019-08-20 13:25:00,291.56,291.59,291.47,291.56,159119.0,265.9987,266.026,265.9165,265.9987,159119.0
2019-08-20 13:30:00,291.56,291.6,291.17,291.18,296998.0,265.9987,266.0351,265.6428,265.652,296998.0
2019-08-20 13:35:00,291.16,291.18,290.81,291.07,811779.0,265.6337,265.652,265.3144,265.5516,811779.0
2019-08-20 13:40:00,291.07,291.26,291.03,291.19,301427.0,265.5516,265.725,265.5151,265.6611,301427.0
2019-08-20 13:45:00,291.18,291.24,291.0,291.0,308816.0,265.652,265.7067,265.4877,265.4877,308816.0
2019-08-20 13:50:00,291.0,291.31,290.94,291.29,352286.0,265.4877,265.7706,265.433,265.7523,352286.0
2019-08-20 13:55:00,291.28,291.29,291.16,291.25,157566.0,265.7432,265.7523,265.6337,265.7158,157566.0
2019-08-20 14:00:00,291.24,291.29,290.82,290.9,323092.0,265.7067,265.7523,265.3235,265.3965,323092.0
2019-08-20 14:05:00,290.89,291.04,290.61,290.65,465475.0,265.3874,265.5242,265.1319,265.1684,465475.0
2019-08-20 14:10:00,290.65,290.84,290.64,290.69,384727.0,265.1684,265.3418,265.1593,265.2049,384727.0
2019-08-20 14:15:00,290.69,290.92,290.57,290.78,965237.0,265.2049,265.4148,265.0954,265.287,965237.0
2019-08-20 14:20:00,290.78,290.85,290.35,290.73,1179740.0,265.287,265.3509,264.8947,265.2414,1179740.0
2019-08-20 14:25:00,290.73,290.83,290.64,290.76,328631.0,265.2414,265.3327,265.1593,265.2688,328631.0
2019-08-20 14:30:00,290.75,290.97,290.64,290.95,371799.0,265.2597,265.4604,265.1593,265.4421,371799.0
2019-08-20 14:35:00,290.95,291.04,290.86,290.87,203263.0,265.4421,265.5242,265.36,265.3691,203263.0
2019-08-20 14:40:00,290.86,290.9,290.62,290.65,306354.0,265.36,265.3965,265.1411,265.1684,306354.0
2019-08-20 14:45:00,290.64,290.97,290.62,290.87,231312.0,265.1593,265.4604,265.1411,265.3691,231312.0
2019-08-20 14:50:00,290.87,290.87,290.61,290.73,217228.0,265.3691,265.3691,265.1319,265.2414,217228.0
2019-08-20 14:55:00,290.73,290.9,290.71,290.86,200628.0,265.2414,265.3965,265.2232,265.36,200628.0
2019-08-20 15:00:00,290.84,290.84,290.44,290.48,401509.0,265.3418,265.3418,264.9768,265.0133,401509.0
2019-08-20 15:05:00,290.51,290.64,290.43,290.47,446104.0,265.0407,265.1593,264.9677,265.0042,446104.0
2019-08-20 15:10:00,290.47,290.68,290.47,290.66,204030.0,265.0042,265.1958,265.0042,265.1776,204030.0
2019-08-20 15:15:00,290.66,290.68,290.34,290.46,388192.0,265.1776,265.1958,264.8856,264.9951,388192.0
2019-08-20 15:20:00,290.45,290.62,290.43,290.58,319819.0,264.986,265.1411,264.9677,265.1046,319819.0
2019-08-20 15:25:00,290.6,290.96,290.53,290.94,578255.0,265.1228,265.4513,265.059,265.433,578255.0
2019-08-20 15:30:00,290.92,290.96,290.77,290.88,561399.0,265.4148,265.4513,265.2779,265.3783,561399.0
2019-08-20 15:35:00,290.87,290.88,290.66,290.76,460460.0,265.3691,265.3783,265.1776,265.2688,460460.0
2019-08-20 15:40:00,290.76,290.82,290.63,290.8,381804.0,265.2688,265.3235,265.1502,265.3053,381804.0
2019-08-20 15:45:00,290.81,290.88,290.66,290.8,631681.0,265.3144,265.3783,265.1776,265.3053,631681.0
2019-08-20 15:50:00,290.79,290.84,290.51,290.62,1719746.0,265.2962,265.3418,265.0407,265.1411,1719746.0
2019-08-20 15:55:00,290.61,290.62,289.95,290.05,4573010.0,265.1319,265.1411,264.5298,264.621,4573010.0
2019-08-21 09:30:00,292.47,292.64,292.09,292.26,1413712.0,266.8289,266.984,266.4822,266.6373,1413712.0
2019-08-21 09:35:00,292.26,292.41,292.19,292.31,758006.0,266.6373,266.7741,266.5734,266.6829,758006.0
2019-08-21 09:40:00,292.3,292.8,292.27,292.77,957808.0,266.6738,267.1299,266.6464,267.1026,957808.0
2019-08-21 09:45:00,292.77,292.86,292.49,292.6,816303.0,267.1026,267.1847,266.8471,266.9475,816303.0
2019-08-21 09:50:00,292.62,292.77,292.51,292.63,559809.0,266.9657,267.1026,266.8654,266.9748,559809.0
2019-08-21 09:55:00,292.63,292.67,292.48,292.53,478557.0,266.9748,267.0113,266.838,266.8836,478557.0
2019-08-21 10:00:00,292.54,292.62,292.38,292.48,504221.0,266.8927,266.9657,266.7468,266.838,504221.0
2019-08-21 10:05:00,292.49,292.49,292.33,292.34,521603.0,266.8471,266.8471,266.7011,266.7103,521603.0
2019-08-21 10:10:00,292.33,292.39,292.15,292.18,628493.0,266.7011,266.7559,266.5369,266.5643,628493.0
2019-08-21 10:15:00,292.19,292.42,292.1,292.38,536734.0,266.5734,266.7833,266.4913,266.7468,536734.0
2019-08-21 10:20:00,292.36,292.46,292.29,292.4,342031.0,266.7285,266.8197,266.6647,266.765,342031.0
2019-08-21 10:25:00,292.41,292.47,292.32,292.33,244998.0,266.7741,266.8289,266.692,266.7011,244998.0
2019-08-21 10:30:00,292.32,292.42,292.1,292.19,519114.0,266.692,266.7833,266.4913,266.5734,519114.0
2019-08-21 10:35:00,292.19,292.24,292.03,292.06,573883.0,266.5734,266.619,266.4274,266.4548,573883.0
2019-08-21 10:40:00,292.05,292.18,291.96,292.04,363347.0,266.4457,266.5643,266.3636,266.4366,363347.0
2019-08-21 10:45:00,292.04,292.18,291.97,292.18,306309.0,266.4366,266.5643,266.3727,266.5643,306309.0
2019-08-21 10:50:00,292.18,292.34,292.16,292.32,322259.0,266.5643,266.7103,266.546,266.692,322259.0
2019-08-21 10:55:00,292.32,292.37,292.25,292.3,188338.0,266.692,266.7376,266.6282,266.6738,188338.0
2019-08-21 11:00:00,292.29,292.32,292.04,292.28,474642.0,266.6647,266.692,266.4366,266.6555,474642.0
2019-08-21 11:05:00,292.28,292.59,292.28,292.57,555369.0,266.6555,266.9384,266.6555,266.9201,555369.0
2019-08-21 11:10:00,292.58,292.6,292.47,292.55,388781.0,266.9292,266.9475,266.8289,266.9019,388781.0
2019-08-21 11:15:00,292.56,292.6,292.42,292.47,237865.0,266.911,266.9475,266.7833,266.8289,237865.0
2019-08-21 11:20:00,292.46,292.55,292.42,292.47,296706.0,266.8197,266.9019,266.7833,266.8289,296706.0
2019-08-21 11:25:00,292.49,292.57,292.46,292.49,296077.0,266.8471,266.9201,266.8197,266.8471,296077.0
2019-08-21 11:30:00,292.49,292.66,292.44,292.63,424718.0,266.8471,267.0022,266.8015,266.9748,424718.0
2019-08-21 11:35:00,292.64,292.78,292.63,292.76,408276.0,266.984,267.1117,266.9748,267.0934,408276.0
2019-08-21 11:40:00,292.76,292.83,292.68,292.72,352210.0,267.0934,267.1573,267.0205,267.057,352210.0
2019-08-21 11:45:00,292.72,292.78,292.59,292.59,213430.0,267.057,267.1117,266.9384,266.9384,213430.0
2019-08-21 11:50:00,292.59,292.61,292.41,292.55,404021.0,266.9384,266.9566,266.7741,266.9019,404021.0
2019-08-21 11:55:00,292.55,292.79,292.5,292.75,741886.0,266.9019,267.1208,266.8562,267.0843,741886.0
2019-08-21 12:00:00,292.74,292.79,292.57,292.63,396071.0,267.0752,267.1208,266.9201,266.9748,396071.0
2019-08-21 12:05:00,292.62,292.69,292.55,292.57,139200.0,266.9657,267.0296,266.9019,266.9201,139200.0
2019-08-21 12:10:00,292.57,292.7,292.57,292.64,129379.0,266.9201,267.0387,266.9201,266.984,129379.0
2019-08-21 12:15:00,292.64,292.73,292.49,292.52,226466.0,266.984,267.0661,266.8471,266.8745,226466.0
2019-08-21 12:20:00,292.51,292.53,292.41,292.43,191576.0,266.8654,266.8836,266.7741,266.7924,191576.0
2019-08-21 12:25:00,292.42,292.5,292.41,292.46,162066.0,266.7833,266.8562,266.7741,266.8197,162066.0
2019-08-21 12:30:00,292.46,292.48,292.35,292.46,214144.0,266.8197,266.838,266.7194,266.8197,214144.0
2019-08-21 12:35:00,292.46,292.52,292.36,292.46,140287.0,266.8197,266.8745,266.7285,266.8197,140287.0
2019-08-21 12:40:00,292.47,292.53,292.35,292.47,117276.0,266.8289,266.8836,266.7194,266.8289,117276.0
2019-08-21 12:45:00,292.46,292.55,292.43,292.5,147907.0,266.8197,266.9019,266.7924,266.8562,147907.0
2019-08-21 12:50:00,292.5,292.64,292.5,292.64,147136.0,266.8562,266.984,266.8562,266.984,147136.0
2019-08-21 12:55:00,292.63,292.68,292.57,292.59,133622.0,266.9748,267.0205,266.9201,266.9384,133622.0
2019-08-21 13:00:00,292.59,292.66,292.52,292.63,109209.0,266.9384,267.0022,266.8745,266.9748,109209.0
2019-08-21 13:05:00,292.63,292.69,292.61,292.64,84464.0,266.9748,267.0296,266.9566,266.984,84464.0
2019-08-21 13:10:00,292.64,292.64,292.53,292.59,84347.0,266.984,266.984,266.8836,266.9384,84347.0
2019-08-21 13:15:00,292.59,292.63,292.52,292.61,165570.0,266.9384,266.9748,266.8745,266.9566,165570.0
2019-08-21 13:20:00,292.62,292.65,292.57,292.61,76689.0,266.9657,266.9931,266.9201,266.9566,76689.0
2019-08-21 13:25:00,292.61,292.63,292.51,292.54,151130.0,266.9566,266.9748,266.8654,266.8927,151130.0
2019-08-21 13:30:00,292.55,292.58,292.42,292.43,188297.0,266.9019,266.9292,266.7833,266.7924,188297.0
2019-08-21 13:35:00,292.43,292.5,292.42,292.48,104931.0,266.7924,266.8562,266.7833,266.838,104931.0
2019-08-21 13:40:00,292.47,292.51,292.41,292.42,105092.0,266.8289,266.8654,266.7741,266.7833,105092.0
2019-08-21 13:45:00,292.44,292.51,292.41,292.46,99883.0,266.8015,266.8654,266.7741,266.8197,99883.0
2019-08-21 13:50:00,292.46,292.46,292.29,292.4,262146.0,266.8197,266.8197,266.6647,266.765,262146.0
2019-08-21 13:55:00,292.4,292.46,292.3,292.32,313913.0,266.765,266.8197,266.6738,266.692,313913.0
2019-08-21 14:00:00,292.31,292.54,291.72,292.47,2051979.0,266.6829,266.8927,266.1446,266.8289,2051979.0
2019-08-21 14:05:00,292.48,292.66,292.35,292.37,627661.0,266.838,267.0022,266.7194,266.7376,627661.0
2019-08-21 14:10:00,292.38,292.44,292.12,292.26,389421.0,266.7468,266.8015,266.5096,266.6373,389421.0
2019-08-21 14:15:00,292.28,292.68,292.26,292.57,512316.0,266.6555,267.0205,266.6373,266.9201,512316.0
2019-08-21 14:20:00,292.6,292.68,292.45,292.45,209444.0,266.9475,267.0205,266.8106,266.8106,209444.0
2019-08-21 14:25:00,292.46,292.59,292.45,292.58,124538.0,266.8197,266.9384,266.8106,266.9292,124538.0
2019-08-21 14:30:00,292.57,292.63,292.32,292.37,227263.0,266.9201,266.9748,266.692,266.7376,227263.0
2019-08-21 14:35:00,292.35,292.43,292.02,292.05,730970.0,266.7194,266.7924,266.4183,266.4457,730970.0
2019-08-21 14:40:00,292.06,292.2,292.05,292.15,288226.0,266.4548,266.5825,266.4457,266.5369,288226.0
2019-08-21 14:45:00,292.13,292.15,291.8,291.88,293116.0,266.5187,266.5369,266.2176,266.2906,293116.0
2019-08-21 14:50:00,291.87,291.97,291.79,291.89,410736.0,266.2815,266.3727,266.2085,266.2997,410736.0
2019-08-21 14:55:00,291.9,292.03,291.85,292.0,224274.0,266.3088,266.4274,266.2632,266.4001,224274.0
2019-08-21 15:00:00,291.98,292.14,291.94,291.96,299347.0,266.3818,266.5278,266.3453,266.3636,299347.0
2019-08-21 15:05:00,291.97,292.16,291.85,292.15,213686.0,266.3727,266.546,266.2632,266.5369,213686.0
2019-08-21 15:10:00,292.15,292.29,292.11,292.14,394670.0,266.5369,266.6647,266.5004,266.5278,394670.0
2019-08-21 15:15:00,292.14,292.32,292.09,292.28,237266.0,266.5278,266.692,266.4822,266.6555,237266.0
2019-08-21 15:20:00,292.28,292.32,292.12,292.23,419298.0,266.6555,266.692,266.5096,266.6099,419298.0
2019-08-21 15:25:00,292.22,292.31,292.17,292.25,226520.0,266.6008,266.6829,266.5552,266.6282,226520.0
2019-08-21 15:30:00,292.25,292.48,292.19,292.39,642952.0,266.6282,266.838,266.5734,266.7559,642952.0
2019-08-21 15:35:00,292.39,292.45,292.3,292.36,340277.0,266.7559,266.8106,266.6738,266.7285,340277.0
2019-08-21 15:40:00,292.36,292.39,292.25,292.35,448858.0,266.7285,266.7559,266.6282,266.7194,448858.0
2019-08-21 15:45:00,292.34,292.38,292.2,292.27,821152.0,266.7103,266.7468,266.5825,266.6464,821152.0
2019-08-21 15:50:00,292.26,292.44,292.24,292.38,1104338.0,266.6373,266.8015,266.619,266.7468,1104338.0
2019-08-21 15:55:00,292.39,292.52,292.33,292.43,2509254.0,266.7559,266.8745,266.7011,266.7924,2509254.0
2019-08-22 09:30:00,293.23,293.61,293.16,293.53,1295950.0,267.5222,267.8689,267.4584,267.7959,1295950.0
2019-08-22 09:35:00,293.52,293.83,293.48,293.73,673150.0,267.7868,268.0696,267.7503,267.9784,673150.0
2019-08-22 09:40:00,293.73,293.93,293.68,293.75,605417.0,267.9784,268.1609,267.9328,267.9967,605417.0
2019-08-22 09:45:00,293.74,293.75,293.18,293.33,1102763.0,267.9875,267.9967,267.4766,267.6135,1102763.0
2019-08-22 09:50:00,293.33,293.49,293.22,293.47,581907.0,267.6135,267.7594,267.5131,267.7412,581907.0
2019-08-22 09:55:00,293.47,293.51,293.33,293.47,429779.0,267.7412,267.7777,267.6135,267.7412,429779.0
2019-08-22 10:00:00,293.47,293.5,293.22,293.37,411172.0,267.7412,267.7686,267.5131,267.65,411172.0
2019-08-22 10:05:00,293.37,293.38,292.9,293.04,723010.0,267.65,267.6591,267.2212,267.3489,723010.0
2019-08-22 10:10:00,293.04,293.07,292.8,292.81,425440.0,267.3489,267.3763,267.1299,267.1391,425440.0
2019-08-22 10:15:00,292.81,292.92,292.64,292.66,370521.0,267.1391,267.2394,266.984,267.0022,370521.0
2019-08-22 10:20:00,292.65,292.67,292.31,292.35,744329.0,266.9931,267.0113,266.6829,266.7194,744329.0
2019-08-22 10:25:00,292.33,292.4,291.98,292.14,858559.0,266.7011,266.765,266.3818,266.5278,858559.0
2019-08-22 10:30:00,292.13,292.13,291.04,291.24,1507515.0,266.5187,266.5187,265.5242,265.7067,1507515.0
2019-08-22 10:35:00,291.23,291.24,290.55,290.98,1796443.0,265.6976,265.7067,265.0772,265.4695,1796443.0
2019-08-22 10:40:00,290.97,291.24,290.68,290.8,1013720.0,265.4604,265.7067,265.1958,265.3053,1013720.0
2019-08-22 10:45:00,290.81,291.13,290.62,291.09,891401.0,265.3144,265.6064,265.1411,265.5699,891401.0
2019-08-22 10:50:00,291.08,291.15,290.63,290.66,720949.0,265.5607,265.6246,265.1502,265.1776,720949.0
2019-08-22 10:55:00,290.67,290.91,290.4,290.58,750866.0,265.1867,265.4056,264.9404,265.1046,750866.0
2019-08-22 11:00:00,290.58,291.16,290.57,290.69,1129535.0,265.1046,265.6337,265.0954,265.2049,1129535.0
2019-08-22 11:05:00,290.69,291.55,290.65,291.42,1059857.0,265.2049,265.9895,265.1684,265.8709,1059857.0
2019-08-22 11:10:00,291.44,291.63,291.35,291.46,485916.0,265.8892,266.0625,265.8071,265.9074,485916.0
2019-08-22 11:15:00,291.46,291.68,291.35,291.53,429512.0,265.9074,266.1081,265.8071,265.9713,429512.0
2019-08-22 11:20:00,291.54,291.68,291.46,291.6,332812.0,265.9804,266.1081,265.9074,266.0351,332812.0
2019-08-22 11:25:00,291.61,291.68,291.27,291.31,412912.0,266.0443,266.1081,265.7341,265.7706,412912.0
2019-08-22 11:30:00,291.31,291.72,291.28,291.61,418088.0,265.7706,266.1446,265.7432,266.0443,418088.0
2019-08-22 11:35:00,291.62,291.81,291.62,291.75,329630.0,266.0534,266.2267,266.0534,266.172,329630.0
2019-08-22 11:40:00,291.75,291.89,291.68,291.71,410368.0,266.172,266.2997,266.1081,266.1355,410368.0
2019-08-22 11:45:00,291.71,291.81,291.5,291.56,335152.0,266.1355,266.2267,265.9439,265.9987,335152.0
2019-08-22 11:50:00,291.56,291.66,291.41,291.62,253063.0,265.9987,266.0899,265.8618,266.0534,253063.0
2019-08-22 11:55:00,291.61,291.66,291.45,291.49,209297.0,266.0443,266.0899,265.8983,265.9348,209297.0
2019-08-22 12:00:00,291.5,291.97,291.45,291.9,780294.0,265.9439,266.3727,265.8983,266.3088,780294.0
2019-08-22 12:05:00,291.91,292.2,291.87,292.14,416928.0,266.318,266.5825,266.2815,266.5278,416928.0
2019-08-22 12:10:00,292.15,292.16,292.04,292.11,215095.0,266.5369,266.546,266.4366,266.5004,215095.0
2019-08-22 12:15:00,292.11,292.24,292.05,292.18,300725.0,266.5004,266.619,266.4457,266.5643,300725.0
2019-08-22 12:20:00,292.19,292.21,292.01,292.04,271063.0,266.5734,266.5917,266.4092,266.4366,271063.0
2019-08-22 12:25:00,292.05,292.1,291.95,291.97,204355.0,266.4457,266.4913,266.3545,266.3727,204355.0
2019-08-22 12:30:00,291.99,292.17,291.9,291.96,397725.0,266.391,266.5552,266.3088,266.3636,397725.0
2019-08-22 12:35:00,291.96,291.96,291.82,291.86,218881.0,266.3636,266.3636,266.2359,266.2724,218881.0
2019-08-22 12:40:00,291.87,292.33,291.86,292.3,373705.0,266.2815,266.7011,266.2724,266.6738,373705.0
2019-08-22 12:45:00,292.29,292.3,292.14,292.22,306783.0,266.6647,266.6738,266.5278,266.6008,306783.0
2019-08-22 12:50:00,292.23,292.34,292.11,292.31,369705.0,266.6099,266.7103,266.5004,266.6829,369705.0
2019-08-22 12:55:00,292.31,292.31,292.01,292.01,700189.0,266.6829,266.6829,266.4092,266.4092,700189.0
2019-08-22 13:00:00,292.01,292.19,292.0,292.17,217913.0,266.4092,266.5734,266.4001,266.5552,217913.0
2019-08-22 13:05:00,292.16,292.4,292.13,292.26,455657.0,266.546,266.765,266.5187,266.6373,455657.0
2019-08-22 13:10:00,292.28,292.42,292.27,292.37,271999.0,266.6555,266.7833,266.6464,266.7376,271999.0
2019-08-22 13:15:00,292.36,292.42,292.3,292.39,236542.0,266.7285,266.7833,266.6738,266.7559,236542.0
2019-08-22 13:20:00,292.39,292.73,292.37,292.69,441424.0,266.7559,267.0661,266.7376,267.0296,441424.0
2019-08-22 13:25:00,292.7,292.72,292.57,292.61,239546.0,267.0387,267.057,266.9201,266.9566,239546.0
2019-08-22 13:30:00,292.61,292.76,292.53,292.69,428106.0,266.9566,267.0934,266.8836,267.0296,428106.0
2019-08-22 13:35:00,292.69,292.84,292.66,292.74,264279.0,267.0296,267.1664,267.0022,267.0752,264279.0
2019-08-22 13:40:00,292.75,292.83,292.73,292.77,207693.0,267.0843,267.1573,267.0661,267.1026,207693.0
2019-08-22 13:45:00,292.78,292.79,292.55,292.6,511346.0,267.1117,267.1208,266.9019,266.9475,511346.0
2019-08-22 13:50:00,292.58,292.64,292.53,292.63,196031.0,266.9292,266.984,266.8836,266.9748,196031.0
2019-08-22 13:55:00,292.63,292.74,292.57,292.6,122054.0,266.9748,267.0752,266.9201,266.9475,122054.0
2019-08-22 14:00:00,292.61,292.76,292.61,292.65,354865.0,266.9566,267.0934,266.9566,266.9931,354865.0
2019-08-22 14:05:00,292.64,292.69,292.45,292.48,314767.0,266.984,267.0296,266.8106,266.838,314767.0
2019-08-22 14:10:00,292.48,292.48,292.34,292.47,362521.0,266.838,266.838,266.7103,266.8289,362521.0
2019-08-22 14:15:00,292.49,292.55,292.45,292.51,141789.0,266.8471,266.9019,266.8106,266.8654,141789.0
2019-08-22 14:20:00,292.52,292.52,292.41,292.49,152357.0,266.8745,266.8745,266.7741,266.8471,152357.0
2019-08-22 14:25:00,292.49,292.51,292.31,292.34,230407.0,266.8471,266.8654,266.6829,266.7103,230407.0
2019-08-22 14:30:00,292.36,292.44,292.32,292.36,201488.0,266.7285,266.8015,266.692,266.7285,201488.0
2019-08-22 14:35:00,292.37,292.53,292.27,292.48,240394.0,266.7376,266.8836,266.6464,266.838,240394.0
2019-08-22 14:40:00,292.49,292.7,292.43,292.68,217861.0,266.8471,267.0387,266.7924,267.0205,217861.0
2019-08-22 14:45:00,292.69,292.94,292.68,292.77,867696.0,267.0296,267.2577,267.0205,267.1026,867696.0
2019-08-22 14:50:00,292.77,292.88,292.75,292.85,342149.0,267.1026,267.2029,267.0843,267.1756,342149.0
2019-08-22 14:55:00,292.85,292.96,292.72,292.86,508905.0,267.1756,267.2759,267.057,267.1847,508905.0
2019-08-22 15:00:00,292.87,292.93,292.61,292.64,367172.0,267.1938,267.2485,266.9566,266.984,367172.0
2019-08-22 15:05:00,292.65,292.73,292.6,292.61,164596.0,266.9931,267.0661,266.9475,266.9566,164596.0
2019-08-22 15:10:00,292.61,292.64,292.3,292.43,493977.0,266.9566,266.984,266.6738,266.7924,493977.0
2019-08-22 15:15:00,292.41,292.45,292.2,292.36,424123.0,266.7741,266.8106,266.5825,266.7285,424123.0
2019-08-22 15:20:00,292.36,292.5,292.32,292.49,300744.0,266.7285,266.8562,266.692,266.8471,300744.0
2019-08-22 15:25:00,292.49,292.57,292.42,292.5,282312.0,266.8471,266.9201,266.7833,266.8562,282312.0
2019-08-22 15:30:00,292.48,292.67,292.44,292.45,369276.0,266.838,267.0113,266.8015,266.8106,369276.0
2019-08-22 15:35:00,292.44,292.7,292.44,292.64,289847.0,266.8015,267.0387,266.8015,266.984,289847.0
2019-08-22 15:40:00,292.63,292.79,292.63,292.78,357870.0,266.9748,267.1208,266.9748,267.1117,357870.0
2019-08-22 15:45:00,292.78,292.83,292.68,292.74,352273.0,267.1117,267.1573,267.0205,267.0752,352273.0
2019-08-22 15:50:00,292.73,293.24,292.72,293.22,1431415.0,267.0661,267.5314,267.057,267.5131,1431415.0
2019-08-22 15:55:00,293.22,293.22,292.13,292.31,3468614.0,267.5131,267.5131,266.5187,266.6829,3468614.0
2019-08-23 09:30:00,290.92,291.12,290.56,290.83,1492114.0,265.4148,265.5972,265.0863,265.3327,1492114.0
2019-08-23 09:35:00,290.83,290.99,290.59,290.81,1078809.0,265.3327,265.4786,265.1137,265.3144,1078809.0
2019-08-23 09:40:00,290.81,291.21,290.8,291.03,655159.0,265.3144,265.6793,265.3053,265.5151,655159.0
2019-08-23 09:45:00,291.03,291.12,290.34,290.37,627320.0,265.5151,265.5972,264.8856,264.913,627320.0
2019-08-23 09:50:00,290.36,290.66,290.12,290.6,787666.0,264.9039,265.1776,264.6849,265.1228,787666.0
2019-08-23 09:55:00,290.57,290.95,290.53,290.93,831129.0,265.0954,265.4421,265.059,265.4239,831129.0
2019-08-23 10:00:00,290.92,292.06,290.43,291.52,3988373.0,265.4148,266.4548,264.9677,265.9622,3988373.0
2019-08-23 10:05:00,291.52,291.97,291.19,291.22,1604396.0,265.9622,266.3727,265.6611,265.6885,1604396.0
2019-08-23 10:10:00,291.21,291.51,290.46,291.51,1908066.0,265.6793,265.953,264.9951,265.953,1908066.0
2019-08-23 10:15:00,291.5,291.81,291.29,291.72,784811.0,265.9439,266.2267,265.7523,266.1446,784811.0
2019-08-23 10:20:00,291.72,291.84,291.51,291.56,813489.0,266.1446,266.2541,265.953,265.9987,813489.0
2019-08-23 10:25:00,291.59,291.62,291.26,291.46,795454.0,266.026,266.0534,265.725,265.9074,795454.0
2019-08-23 10:30:00,291.49,291.95,291.29,291.82,531734.0,265.9348,266.3545,265.7523,266.2359,531734.0
2019-08-23 10:35:00,291.85,292.54,291.72,292.5,1272121.0,266.2632,266.8927,266.1446,266.8562,1272121.0
2019-08-23 10:40:00,292.5,292.76,292.3,292.31,1483247.0,266.8562,267.0934,266.6738,266.6829,1483247.0
2019-08-23 10:45:00,292.31,292.43,291.87,291.94,953393.0,266.6829,266.7924,266.2815,266.3453,953393.0
2019-08-23 10:50:00,291.95,292.6,291.95,292.47,662053.0,266.3545,266.9475,266.3545,266.8289,662053.0
2019-08-23 10:55:00,292.48,292.69,291.61,291.8,1341443.0,266.838,267.0296,266.0443,266.2176,1341443.0
2019-08-23 11:00:00,291.8,292.06,289.15,289.52,4787611.0,266.2176,266.4548,263.7999,264.1375,4787611.0
2019-08-23 11:05:00,289.52,289.8,287.66,287.7,3819470.0,264.1375,264.393,262.4406,262.4771,3819470.0
2019-08-23 11:10:00,287.72,288.66,287.32,288.36,3053675.0,262.4953,263.3529,262.1304,263.0792,3053675.0
2019-08-23 11:15:00,288.31,289.09,288.09,288.92,2030292.0,263.0336,263.7452,262.8329,263.5901,2030292.0
2019-08-23 11:20:00,288.88,288.92,288.1,288.26,1614125.0,263.5536,263.5901,262.842,262.988,1614125.0
2019-08-23 11:25:00,288.25,288.65,287.91,288.12,1617101.0,262.9788,263.3438,262.6687,262.8602,1617101.0
2019-08-23 11:30:00,288.15,288.39,287.66,287.75,1664526.0,262.8876,263.1066,262.4406,262.5227,1664526.0
2019-08-23 11:35:00,287.75,287.96,287.3,287.53,1304984.0,262.5227,262.7143,262.1121,262.322,1304984.0
2019-08-23 11:40:00,287.55,287.77,287.15,287.76,1793215.0,262.3402,262.5409,261.9753,262.5318,1793215.0
2019-08-23 11:45:00,287.76,287.77,287.12,287.26,1279480.0,262.5318,262.5409,261.9479,262.0756,1279480.0
2019-08-23 11:50:00,287.24,287.45,287.11,287.2,1196621.0,262.0574,262.249,261.9388,262.0209,1196621.0
2019-08-23 11:55:00,287.2,287.36,286.63,286.7,1314072.0,262.0209,262.1669,261.5009,261.5647,1314072.0
2019-08-23 12:00:00,286.71,287.07,286.37,286.99,1328693.0,261.5739,261.9023,261.2637,261.8293,1328693.0
2019-08-23 12:05:00,286.98,286.99,286.53,286.93,669520.0,261.8202,261.8293,261.4096,261.7746,669520.0
2019-08-23 12:10:00,286.92,287.33,286.65,287.29,1150771.0,261.7654,262.1395,261.5191,262.103,1150771.0
2019-08-23 12:15:00,287.28,287.65,287.21,287.48,1378567.0,262.0939,262.4314,262.03,262.2763,1378567.0
2019-08-23 12:20:00,287.48,287.48,287.04,287.05,739218.0,262.2763,262.2763,261.8749,261.884,739218.0
2019-08-23 12:25:00,287.06,287.2,286.8,286.86,786375.0,261.8932,262.0209,261.656,261.7107,786375.0
2019-08-23 12:30:00,286.85,287.48,286.8,287.42,762067.0,261.7016,262.2763,261.656,262.2216,762067.0
2019-08-23 12:35:00,287.41,287.7,287.33,287.41,557208.0,262.2125,262.4771,262.1395,262.2125,557208.0
2019-08-23 12:40:00,287.42,287.49,287.11,287.14,448794.0,262.2216,262.2855,261.9388,261.9662,448794.0
2019-08-23 12:45:00,287.16,287.16,286.78,286.8,881636.0,261.9844,261.9844,261.6377,261.656,881636.0
2019-08-23 12:50:00,286.79,286.92,286.49,286.54,947502.0,261.6468,261.7654,261.3731,261.4188,947502.0
2019-08-23 12:55:00,286.54,286.99,286.49,286.8,756915.0,261.4188,261.8293,261.3731,261.656,756915.0
2019-08-23 13:00:00,286.8,286.83,286.38,286.63,779141.0,261.656,261.6833,261.2728,261.5009,779141.0
2019-08-23 13:05:00,286.63,286.7,286.26,286.3,714443.0,261.5009,261.5647,261.1633,261.1998,714443.0
2019-08-23 13:10:00,286.29,287.0,286.22,286.99,1169640.0,261.1907,261.8384,261.1268,261.8293,1169640.0
2019-08-23 13:15:00,286.95,286.95,286.17,286.21,693379.0,261.7928,261.7928,261.0812,261.1177,693379.0
2019-08-23 13:20:00,286.22,286.25,285.89,285.92,706242.0,261.1268,261.1542,260.8257,260.8531,706242.0
2019-08-23 13:25:00,285.92,286.19,285.79,285.94,681659.0,260.8531,261.0994,260.7345,260.8714,681659.0
2019-08-23 13:30:00,285.94,286.35,285.81,286.29,1169683.0,260.8714,261.2454,260.7528,261.1907,1169683.0
2019-08-23 13:35:00,286.29,286.6,286.1,286.48,716714.0,261.1907,261.4735,261.0173,261.364,716714.0
2019-08-23 13:40:00,286.48,286.48,286.13,286.3,500435.0,261.364,261.364,261.0447,261.1998,500435.0
2019-08-23 13:45:00,286.29,286.81,286.12,286.53,640924.0,261.1907,261.6651,261.0356,261.4096,640924.0
2019-08-23 13:50:00,286.52,286.9,286.45,286.8,492387.0,261.4005,261.7472,261.3367,261.656,492387.0
2019-08-23 13:55:00,286.77,286.77,286.48,286.62,626591.0,261.6286,261.6286,261.364,261.4917,626591.0
2019-08-23 14:00:00,286.62,286.62,286.21,286.29,590623.0,261.4917,261.4917,261.1177,261.1907,590623.0
2019-08-23 14:05:00,286.28,286.51,286.17,286.26,474018.0,261.1816,261.3914,261.0812,261.1633,474018.0
2019-08-23 14:10:00,286.28,286.33,286.08,286.1,610949.0,261.1816,261.2272,260.9991,261.0173,610949.0
2019-08-23 14:15:00,286.1,286.32,286.01,286.17,671573.0,261.0173,261.218,260.9352,261.0812,671573.0
2019-08-23 14:20:00,286.18,286.3,286.04,286.23,402953.0,261.0903,261.1998,260.9626,261.1359,402953.0
2019-08-23 14:25:00,286.22,286.33,286.03,286.22,309795.0,261.1268,261.2272,260.9535,261.1268,309795.0
2019-08-23 14:30:00,286.22,286.52,286.19,286.42,492335.0,261.1268,261.4005,261.0994,261.3093,492335.0
2019-08-23 14:35:00,286.42,286.42,285.9,285.95,554147.0,261.3093,261.3093,260.8349,260.8805,554147.0
2019-08-23 14:40:00,285.94,286.15,285.71,285.74,528743.0,260.8714,261.063,260.6615,260.6889,528743.0
2019-08-23 14:45:00,285.74,285.82,285.37,285.5,1320175.0,260.6889,260.7619,260.3513,260.4699,1320175.0
2019-08-23 14:50:00,285.5,285.73,285.35,285.48,586403.0,260.4699,260.6798,260.3331,260.4517,586403.0
2019-08-23 14:55:00,285.47,285.96,285.42,285.88,836580.0,260.4426,260.8896,260.397,260.8166,836580.0
2019-08-23 15:00:00,285.88,285.93,285.64,285.91,625715.0,260.8166,260.8622,260.5977,260.844,625715.0
2019-08-23 15:05:00,285.9,286.3,285.8,285.88,944388.0,260.8349,261.1998,260.7436,260.8166,944388.0
2019-08-23 15:10:00,285.87,285.95,285.19,285.47,1211901.0,260.8075,260.8805,260.1871,260.4426,1211901.0
2019-08-23 15:15:00,285.48,285.82,285.34,285.65,880362.0,260.4517,260.7619,260.324,260.6068,880362.0
2019-08-23 15:20:00,285.65,285.8,285.49,285.54,810124.0,260.6068,260.7436,260.4608,260.5064,810124.0
2019-08-23 15:25:00,285.53,285.63,285.16,285.23,1074651.0,260.4973,260.5885,260.1597,260.2236,1074651.0
2019-08-23 15:30:00,285.23,285.36,285.0,285.07,1723854.0,260.2236,260.3422,260.0138,260.0776,1723854.0
2019-08-23 15:35:00,285.07,285.12,284.83,285.0,1446442.0,260.0776,260.1233,259.8587,260.0138,1446442.0
2019-08-23 15:40:00,285.0,285.09,284.71,284.8,1415097.0,260.0138,260.0959,259.7492,259.8313,1415097.0
2019-08-23 15:45:00,284.81,285.18,284.52,284.57,3167456.0,259.8404,260.178,259.5759,259.6215,3167456.0
2019-08-23 15:50:00,284.54,284.61,283.68,283.7,5272869.0,259.5941,259.658,258.8095,258.8277,5272869.0
2019-08-23 15:55:00,283.7,284.95,283.47,284.81,11016201.0,258.8277,259.9682,258.6179,259.8404,11016201.0
2019-08-26 09:30:00,287.27,287.6,286.96,287.34,3366207.0,262.0848,262.3858,261.8019,262.1486,3366207.0
2019-08-26 09:35:00,287.33,287.63,286.77,287.25,1333182.0,262.1395,262.4132,261.6286,262.0665,1333182.0
2019-08-26 09:40:00,287.24,287.31,286.73,286.75,839329.0,262.0574,262.1213,261.5921,261.6103,839329.0
2019-08-26 09:45:00,286.75,286.88,286.19,286.28,1257937.0,261.6103,261.729,261.0994,261.1816,1257937.0
2019-08-26 09:50:00,286.27,286.75,286.27,286.55,880141.0,261.1724,261.6103,261.1724,261.4279,880141.0
2019-08-26 09:55:00,286.55,286.9,286.51,286.88,645691.0,261.4279,261.7472,261.3914,261.729,645691.0
2019-08-26 10:00:00,286.86,286.96,286.61,286.62,556932.0,261.7107,261.8019,261.4826,261.4917,556932.0
2019-08-26 10:05:00,286.64,286.66,286.13,286.17,663247.0,261.51,261.5282,261.0447,261.0812,663247.0
2019-08-26 10:10:00,286.12,286.28,285.71,286.04,1198267.0,261.0356,261.1816,260.6615,260.9626,1198267.0
2019-08-26 10:15:00,286.05,286.2,285.58,285.85,1025227.0,260.9717,261.1086,260.5429,260.7893,1025227.0
2019-08-26 10:20:00,285.86,286.06,285.75,285.89,696017.0,260.7984,260.9808,260.698,260.8257,696017.0
2019-08-26 10:25:00,285.88,286.25,285.67,286.19,1279406.0,260.8166,261.1542,260.625,261.0994,1279406.0
2019-08-26 10:30:00,286.19,286.39,285.85,286.27,746763.0,261.0994,261.2819,260.7893,261.1724,746763.0
2019-08-26 10:35:00,286.27,286.3,285.98,286.14,760285.0,261.1724,261.1998,260.9079,261.0538,760285.0
2019-08-26 10:40:00,286.13,286.3,285.64,286.2,893123.0,261.0447,261.1998,260.5977,261.1086,893123.0
2019-08-26 10:45:00,286.21,286.76,286.02,286.52,1108125.0,261.1177,261.6195,260.9443,261.4005,1108125.0
2019-08-26 10:50:00,286.52,286.74,286.43,286.56,922373.0,261.4005,261.6012,261.3184,261.437,922373.0
2019-08-26 10:55:00,286.55,286.55,286.21,286.44,447722.0,261.4279,261.4279,261.1177,261.3275,447722.0
2019-08-26 11:00:00,286.42,286.82,286.29,286.69,498354.0,261.3093,261.6742,261.1907,261.5556,498354.0
2019-08-26 11:05:00,286.7,286.88,286.57,286.79,595541.0,261.5647,261.729,261.4461,261.6468,595541.0
2019-08-26 11:10:00,286.79,287.46,286.63,287.2,1346456.0,261.6468,262.2581,261.5009,262.0209,1346456.0
2019-08-26 11:15:00,287.2,287.36,286.68,286.84,834492.0,262.0209,262.1669,261.5465,261.6925,834492.0
2019-08-26 11:20:00,286.84,287.08,286.78,287.04,341778.0,261.6925,261.9114,261.6377,261.8749,341778.0
2019-08-26 11:25:00,287.04,287.19,286.85,286.99,571755.0,261.8749,262.0118,261.7016,261.8293,571755.0
2019-08-26 11:30:00,286.99,287.2,286.84,286.9,610997.0,261.8293,262.0209,261.6925,261.7472,610997.0
2019-08-26 11:35:00,286.91,287.21,286.9,287.06,560307.0,261.7563,262.03,261.7472,261.8932,560307.0
2019-08-26 11:40:00,287.07,287.14,286.66,286.68,374751.0,261.9023,261.9662,261.5282,261.5465,374751.0
2019-08-26 11:45:00,286.68,286.82,286.47,286.8,414569.0,261.5465,261.6742,261.3549,261.656,414569.0
2019-08-26 11:50:00,286.81,286.84,286.59,286.71,212713.0,261.6651,261.6925,261.4644,261.5739,212713.0
2019-08-26 11:55:00,286.7,286.98,286.64,286.92,262170.0,261.5647,261.8202,261.51,261.7654,262170.0
2019-08-26 12:00:00,286.91,287.02,286.78,286.94,213434.0,261.7563,261.8567,261.6377,261.7837,213434.0
2019-08-26 12:05:00,286.95,287.29,286.92,287.22,253413.0,261.7928,262.103,261.7654,262.0391,253413.0
2019-08-26 12:10:00,287.23,287.29,287.12,287.12,291962.0,262.0483,262.103,261.9479,261.9479,291962.0
2019-08-26 12:15:00,287.11,287.16,286.88,286.89,410307.0,261.9388,261.9844,261.729,261.7381,410307.0
2019-08-26 12:20:00,286.9,287.89,286.89,287.77,659827.0,261.7472,262.6504,261.7381,262.5409,659827.0
2019-08-26 12:25:00,287.78,287.91,287.58,287.64,781147.0,262.55,262.6687,262.3676,262.4223,781147.0
2019-08-26 12:30:00,287.64,287.69,287.45,287.48,327497.0,262.4223,262.4679,262.249,262.2763,327497.0
2019-08-26 12:35:00,287.46,287.51,287.39,287.46,216841.0,262.2581,262.3037,262.1942,262.2581,216841.0
2019-08-26 12:40:00,287.46,287.55,287.34,287.46,200981.0,262.2581,262.3402,262.1486,262.2581,200981.0
2019-08-26 12:45:00,287.47,287.53,287.35,287.44,211277.0,262.2672,262.322,262.1577,262.2399,211277.0
2019-08-26 12:50:00,287.45,287.57,287.34,287.56,159452.0,262.249,262.3585,262.1486,262.3493,159452.0
2019-08-26 12:55:00,287.57,287.68,287.35,287.47,480999.0,262.3585,262.4588,262.1577,262.2672,480999.0
2019-08-26 13:00:00,287.47,287.69,287.46,287.67,453773.0,262.2672,262.4679,262.2581,262.4497,453773.0
2019-08-26 13:05:00,287.69,287.84,287.58,287.83,335929.0,262.4679,262.6048,262.3676,262.5957,335929.0
2019-08-26 13:10:00,287.83,287.83,287.35,287.35,410398.0,262.5957,262.5957,262.1577,262.1577,410398.0
2019-08-26 13:15:00,287.37,287.45,287.25,287.3,201350.0,262.176,262.249,262.0665,262.1121,201350.0
2019-08-26 13:20:00,287.3,287.36,287.24,287.33,156595.0,262.1121,262.1669,262.0574,262.1395,156595.0
2019-08-26 13:25:00,287.33,287.4,287.31,287.37,209957.0,262.1395,262.2034,262.1213,262.176,209957.0
2019-08-26 13:30:00,287.37,287.37,287.07,287.17,301136.0,262.176,262.176,261.9023,261.9935,301136.0
2019-08-26 13:35:00,287.16,287.35,287.16,287.2,151913.0,261.9844,262.1577,261.9844,262.0209,151913.0
2019-08-26 13:40:00,287.21,287.26,287.14,287.19,130897.0,262.03,262.0756,261.9662,262.0118,130897.0
2019-08-26 13:45:00,287.19,287.28,287.16,287.25,109806.0,262.0118,262.0939,261.9844,262.0665,109806.0
2019-08-26 13:50:00,287.24,287.27,287.09,287.1,269331.0,262.0574,262.0848,261.9205,261.9297,269331.0
2019-08-26 13:55:00,287.11,287.15,286.95,287.13,324355.0,261.9388,261.9753,261.7928,261.957,324355.0
2019-08-26 14:00:00,287.13,287.16,286.62,286.67,639760.0,261.957,261.9844,261.4917,261.5374,639760.0
2019-08-26 14:05:00,286.69,286.79,286.61,286.67,279592.0,261.5556,261.6468,261.4826,261.5374,279592.0
2019-08-26 14:10:00,286.66,286.69,286.51,286.6,221015.0,261.5282,261.5556,261.3914,261.4735,221015.0
2019-08-26 14:15:00,286.59,286.78,286.55,286.61,326396.0,261.4644,261.6377,261.4279,261.4826,326396.0
2019-08-26 14:20:00,286.61,286.7,286.48,286.56,300932.0,261.4826,261.5647,261.364,261.437,300932.0
2019-08-26 14:25:00,286.57,286.64,286.46,286.58,325992.0,261.4461,261.51,261.3458,261.4553,325992.0
2019-08-26 14:30:00,286.57,286.92,286.5,286.73,544724.0,261.4461,261.7654,261.3823,261.5921,544724.0
2019-08-26 14:35:00,286.74,286.89,286.63,286.87,338409.0,261.6012,261.7381,261.5009,261.7198,338409.0
2019-08-26 14:40:00,286.86,287.01,286.83,286.86,474918.0,261.7107,261.8476,261.6833,261.7107,474918.0
2019-08-26 14:45:00,286.85,286.99,286.79,286.85,204252.0,261.7016,261.8293,261.6468,261.7016,204252.0
2019-08-26 14:50:00,286.85,286.95,286.68,286.81,359136.0,261.7016,261.7928,261.5465,261.6651,359136.0
2019-08-26 14:55:00,286.81,286.95,286.64,286.92,401615.0,261.6651,261.7928,261.51,261.7654,401615.0
2019-08-26 15:00:00,286.92,287.42,286.88,287.07,965745.0,261.7654,262.2216,261.729,261.9023,965745.0
2019-08-26 15:05:00,287.07,287.11,286.72,286.86,370767.0,261.9023,261.9388,261.583,261.7107,370767.0
2019-08-26 15:10:00,286.87,287.09,286.79,287.02,311789.0,261.7198,261.9205,261.6468,261.8567,311789.0
2019-08-26 15:15:00,287.03,287.35,286.96,287.21,598440.0,261.8658,262.1577,261.8019,262.03,598440.0
2019-08-26 15:20:00,287.21,287.22,287.05,287.13,448865.0,262.03,262.0391,261.884,261.957,448865.0
2019-08-26 15:25:00,287.13,287.16,286.97,286.99,458468.0,261.957,261.9844,261.8111,261.8293,458468.0
2019-08-26 15:30:00,287.0,287.33,286.99,287.06,703497.0,261.8384,262.1395,261.8293,261.8932,703497.0
2019-08-26 15:35:00,287.06,287.15,286.8,286.87,693999.0,261.8932,261.9753,261.656,261.7198,693999.0
2019-08-26 15:40:00,286.87,286.91,286.71,286.71,600701.0,261.7198,261.7563,261.5739,261.5739,600701.0
2019-08-26 15:45:00,286.71,286.94,286.7,286.78,908798.0,261.5739,261.7837,261.5647,261.6377,908798.0
2019-08-26 15:50:00,286.77,287.4,286.75,287.38,1637645.0,261.6286,262.2034,261.6103,262.1851,1637645.0
2019-08-26 15:55:00,287.39,287.99,287.3,287.97,3368829.0,262.1942,262.7416,262.1121,262.7234,3368829.0
2019-08-27 09:30:00,289.54,289.61,289.21,289.43,1252345.0,264.1557,264.2196,263.8547,264.0554,1252345.0
2019-08-27 09:35:00,289.43,289.73,289.43,289.44,967735.0,264.0554,264.3291,264.0554,264.0645,967735.0
2019-08-27 09:40:00,289.45,289.56,289.21,289.26,704808.0,264.0736,264.174,263.8547,263.9003,704808.0
2019-08-27 09:45:00,289.26,289.95,289.26,289.66,1215121.0,263.9003,264.5298,263.9003,264.2652,1215121.0
2019-08-27 09:50:00,289.65,289.68,289.01,289.29,999806.0,264.2561,264.2835,263.6722,263.9277,999806.0
2019-08-27 09:55:00,289.3,289.45,289.17,289.31,466731.0,263.9368,264.0736,263.8182,263.9459,466731.0
2019-08-27 10:00:00,289.3,289.71,289.13,289.2,644028.0,263.9368,264.3108,263.7817,263.8456,644028.0
2019-08-27 10:05:00,289.2,289.39,289.06,289.16,589781.0,263.8456,264.0189,263.7178,263.8091,589781.0
2019-08-27 10:10:00,289.18,289.27,288.87,288.95,813435.0,263.8273,263.9094,263.5445,263.6175,813435.0
2019-08-27 10:15:00,288.96,289.13,288.96,289.12,332077.0,263.6266,263.7817,263.6266,263.7726,332077.0
2019-08-27 10:20:00,289.13,289.37,288.71,288.84,594836.0,263.7817,264.0007,263.3985,263.5171,594836.0
2019-08-27 10:25:00,288.84,288.96,288.71,288.75,459439.0,263.5171,263.6266,263.3985,263.435,459439.0
2019-08-27 10:30:00,288.73,289.02,288.71,288.99,379860.0,263.4168,263.6813,263.3985,263.654,379860.0
2019-08-27 10:35:00,288.99,289.08,288.81,288.91,305170.0,263.654,263.7361,263.4897,263.581,305170.0
2019-08-27 10:40:00,288.91,289.04,288.73,288.98,351950.0,263.581,263.6996,263.4168,263.6448,351950.0
2019-08-27 10:45:00,288.99,289.07,288.61,288.63,604385.0,263.654,263.727,263.3073,263.3255,604385.0
2019-08-27 10:50:00,288.61,288.73,288.52,288.6,305640.0,263.3073,263.4168,263.2252,263.2982,305640.0
2019-08-27 10:55:00,288.6,288.71,288.29,288.34,765180.0,263.2982,263.3985,263.0153,263.061,765180.0
2019-08-27 11:00:00,288.35,288.64,288.3,288.53,480402.0,263.0701,263.3347,263.0245,263.2343,480402.0
2019-08-27 11:05:00,288.53,288.53,288.18,288.2,524780.0,263.2343,263.2343,262.915,262.9332,524780.0
2019-08-27 11:10:00,288.2,288.22,288.04,288.14,579192.0,262.9332,262.9515,262.7873,262.8785,579192.0
2019-08-27 11:15:00,288.13,288.2,287.41,287.47,1316520.0,262.8694,262.9332,262.2125,262.2672,1316520.0
2019-08-27 11:20:00,287.47,287.76,287.31,287.6,825667.0,262.2672,262.5318,262.1213,262.3858,825667.0
2019-08-27 11:25:00,287.62,287.75,287.5,287.53,440635.0,262.4041,262.5227,262.2946,262.322,440635.0
2019-08-27 11:30:00,287.52,287.94,287.47,287.91,472341.0,262.3128,262.696,262.2672,262.6687,472341.0
2019-08-27 11:35:00,287.91,288.05,287.84,288.0,393756.0,262.6687,262.7964,262.6048,262.7508,393756.0
2019-08-27 11:40:00,287.99,288.03,287.74,287.92,490592.0,262.7416,262.7781,262.5136,262.6778,490592.0
2019-08-27 11:45:00,287.92,288.08,287.76,288.07,318434.0,262.6778,262.8237,262.5318,262.8146,318434.0
2019-08-27 11:50:00,288.07,288.07,287.84,287.93,295564.0,262.8146,262.8146,262.6048,262.6869,295564.0
2019-08-27 11:55:00,287.93,288.01,287.37,287.42,503425.0,262.6869,262.7599,262.176,262.2216,503425.0
2019-08-27 12:00:00,287.43,287.7,287.06,287.07,638924.0,262.2307,262.4771,261.8932,261.9023,638924.0
2019-08-27 12:05:00,287.08,287.28,286.99,287.17,628392.0,261.9114,262.0939,261.8293,261.9935,628392.0
2019-08-27 12:10:00,287.19,287.32,287.07,287.19,367053.0,262.0118,262.1304,261.9023,262.0118,367053.0
2019-08-27 12:15:00,287.2,287.29,286.98,287.09,398184.0,262.0209,262.103,261.8202,261.9205,398184.0
2019-08-27 12:20:00,287.1,287.33,287.01,287.25,319329.0,261.9297,262.1395,261.8476,262.0665,319329.0
2019-08-27 12:25:00,287.25,287.41,287.21,287.25,355587.0,262.0665,262.2125,262.03,262.0665,355587.0
2019-08-27 12:30:00,287.25,287.42,286.65,286.69,722668.0,262.0665,262.2216,261.5191,261.5556,722668.0
2019-08-27 12:35:00,286.69,286.83,286.47,286.48,735100.0,261.5556,261.6833,261.3549,261.364,735100.0
2019-08-27 12:40:00,286.48,286.64,286.35,286.64,633741.0,261.364,261.51,261.2454,261.51,633741.0
2019-08-27 12:45:00,286.63,286.83,286.58,286.75,482950.0,261.5009,261.6833,261.4553,261.6103,482950.0
2019-08-27 12:50:00,286.73,286.75,286.09,286.3,591769.0,261.5921,261.6103,261.0082,261.1998,591769.0
2019-08-27 12:55:00,286.28,286.44,286.2,286.25,469665.0,261.1816,261.3275,261.1086,261.1542,469665.0
2019-08-27 13:00:00,286.25,286.54,286.03,286.46,535257.0,261.1542,261.4188,260.9535,261.3458,535257.0
2019-08-27 13:05:00,286.44,286.69,286.2,286.54,480411.0,261.3275,261.5556,261.1086,261.4188,480411.0
2019-08-27 13:10:00,286.54,286.58,286.35,286.39,260798.0,261.4188,261.4553,261.2454,261.2819,260798.0
2019-08-27 13:15:00,286.39,286.42,286.1,286.4,425583.0,261.2819,261.3093,261.0173,261.291,425583.0
2019-08-27 13:20:00,286.41,286.63,286.35,286.59,426220.0,261.3002,261.5009,261.2454,261.4644,426220.0
2019-08-27 13:25:00,286.6,286.88,286.6,286.85,370318.0,261.4735,261.729,261.4735,261.7016,370318.0
2019-08-27 13:30:00,286.86,286.88,286.64,286.76,634065.0,261.7107,261.729,261.51,261.6195,634065.0
2019-08-27 13:35:00,286.77,287.67,286.76,287.31,1140032.0,261.6286,262.4497,261.6195,262.1213,1140032.0
2019-08-27 13:40:00,287.3,287.58,287.3,287.5,443380.0,262.1121,262.3676,262.1121,262.2946,443380.0
2019-08-27 13:45:00,287.48,287.58,287.36,287.43,263557.0,262.2763,262.3676,262.1669,262.2307,263557.0
2019-08-27 13:50:00,287.43,287.49,287.26,287.28,244225.0,262.2307,262.2855,262.0756,262.0939,244225.0
2019-08-27 13:55:00,287.28,287.48,287.23,287.46,311914.0,262.0939,262.2763,262.0483,262.2581,311914.0
2019-08-27 14:00:00,287.46,287.69,287.28,287.34,780101.0,262.2581,262.4679,262.0939,262.1486,780101.0
2019-08-27 14:05:00,287.34,287.44,287.1,287.11,529040.0,262.1486,262.2399,261.9297,261.9388,529040.0
2019-08-27 14:10:00,287.13,287.24,286.8,286.91,392011.0,261.957,262.0574,261.656,261.7563,392011.0
2019-08-27 14:15:00,286.87,287.02,286.76,287.0,289609.0,261.7198,261.8567,261.6195,261.8384,289609.0
2019-08-27 14:20:00,287.0,287.2,286.99,287.12,349242.0,261.8384,262.0209,261.8293,261.9479,349242.0
2019-08-27 14:25:00,287.13,287.18,286.87,287.01,295496.0,261.957,262.0027,261.7198,261.8476,295496.0
2019-08-27 14:30:00,287.01,287.01,286.72,286.89,451470.0,261.8476,261.8476,261.583,261.7381,451470.0
2019-08-27 14:35:00,286.92,287.01,286.78,286.98,362696.0,261.7654,261.8476,261.6377,261.8202,362696.0
2019-08-27 14:40:00,286.98,287.16,286.77,287.06,286150.0,261.8202,261.9844,261.6286,261.8932,286150.0
2019-08-27 14:45:00,287.06,287.31,286.86,287.24,317399.0,261.8932,262.1213,261.7107,262.0574,317399.0
2019-08-27 14:50:00,287.23,287.8,287.23,287.72,454583.0,262.0483,262.5683,262.0483,262.4953,454583.0
2019-08-27 14:55:00,287.71,287.79,287.57,287.66,496302.0,262.4862,262.5592,262.3585,262.4406,496302.0
2019-08-27 15:00:00,287.65,288.14,287.62,288.08,737904.0,262.4314,262.8785,262.4041,262.8237,737904.0
2019-08-27 15:05:00,288.09,288.19,287.83,287.84,411817.0,262.8329,262.9241,262.5957,262.6048,411817.0
2019-08-27 15:10:00,287.85,287.88,287.34,287.47,802893.0,262.6139,262.6413,262.1486,262.2672,802893.0
2019-08-27 15:15:00,287.48,287.55,287.34,287.42,479703.0,262.2763,262.3402,262.1486,262.2216,479703.0
2019-08-27 15:20:00,287.41,287.41,287.04,287.21,709588.0,262.2125,262.2125,261.8749,262.03,709588.0
2019-08-27 15:25:00,287.21,287.3,287.06,287.08,517758.0,262.03,262.1121,261.8932,261.9114,517758.0
2019-08-27 15:30:00,287.08,287.14,286.86,286.98,537389.0,261.9114,261.9662,261.7107,261.8202,537389.0
2019-08-27 15:35:00,286.98,287.32,286.85,287.23,659002.0,261.8202,262.1304,261.7016,262.0483,659002.0
2019-08-27 15:40:00,287.23,287.53,287.18,287.18,679117.0,262.0483,262.322,262.0027,262.0027,679117.0
2019-08-27 15:45:00,287.19,287.66,287.18,287.54,804624.0,262.0118,262.4406,262.0027,262.3311,804624.0
2019-08-27 15:50:00,287.54,287.56,286.79,287.05,1400423.0,262.3311,262.3493,261.6468,261.884,1400423.0
2019-08-27 15:55:00,287.05,287.33,286.8,286.84,3120272.0,261.884,262.1395,261.656,261.6925,3120272.0
2019-08-28 09:30:00,286.14,286.45,285.51,285.58,1993789.0,261.0538,261.3367,260.4791,260.5429,1993789.0
2019-08-28 09:35:00,285.57,285.98,285.25,285.77,2033920.0,260.5338,260.9079,260.2419,260.7163,2033920.0
2019-08-28 09:40:00,285.77,286.36,285.53,286.27,1109017.0,260.7163,261.2545,260.4973,261.1724,1109017.0
2019-08-28 09:45:00,286.25,286.53,285.97,286.45,1556544.0,261.1542,261.4096,260.8987,261.3367,1556544.0
2019-08-28 09:50:00,286.44,286.9,286.38,286.79,899480.0,261.3275,261.7472,261.2728,261.6468,899480.0
2019-08-28 09:55:00,286.79,287.21,286.79,287.14,1508337.0,261.6468,262.03,261.6468,261.9662,1508337.0
2019-08-28 10:00:00,287.14,287.4,286.96,287.11,1095914.0,261.9662,262.2034,261.8019,261.9388,1095914.0
2019-08-28 10:05:00,287.1,287.61,287.1,287.51,911704.0,261.9297,262.395,261.9297,262.3037,911704.0
2019-08-28 10:10:00,287.51,287.6,287.18,287.22,541359.0,262.3037,262.3858,262.0027,262.0391,541359.0
2019-08-28 10:15:00,287.22,287.38,286.98,287.04,503687.0,262.0391,262.1851,261.8202,261.8749,503687.0
2019-08-28 10:20:00,287.04,287.12,286.93,287.07,516984.0,261.8749,261.9479,261.7746,261.9023,516984.0
2019-08-28 10:25:00,287.06,287.24,286.91,287.08,608593.0,261.8932,262.0574,261.7563,261.9114,608593.0
2019-08-28 10:30:00,287.07,287.56,287.07,287.21,791031.0,261.9023,262.3493,261.9023,262.03,791031.0
2019-08-28 10:35:00,287.21,287.65,287.16,287.45,597412.0,262.03,262.4314,261.9844,262.249,597412.0
2019-08-28 10:40:00,287.45,288.17,287.4,287.98,984365.0,262.249,262.9059,262.2034,262.7325,984365.0
2019-08-28 10:45:00,287.99,287.99,287.82,287.9,384168.0,262.7416,262.7416,262.5865,262.6595,384168.0
2019-08-28 10:50:00,287.9,288.21,287.86,288.16,496659.0,262.6595,262.9423,262.623,262.8967,496659.0
2019-08-28 10:55:00,288.15,288.16,287.88,287.92,399709.0,262.8876,262.8967,262.6413,262.6778,399709.0
2019-08-28 11:00:00,287.92,287.96,287.61,287.71,435959.0,262.6778,262.7143,262.395,262.4862,435959.0
2019-08-28 11:05:00,287.72,287.84,287.55,287.74,351961.0,262.4953,262.6048,262.3402,262.5136,351961.0
2019-08-28 11:10:00,287.74,287.86,287.55,287.75,515963.0,262.5136,262.623,262.3402,262.5227,515963.0
2019-08-28 11:15:00,287.75,287.98,287.67,287.83,587060.0,262.5227,262.7325,262.4497,262.5957,587060.0
2019-08-28 11:20:00,287.83,288.47,287.77,288.25,918632.0,262.5957,263.1796,262.5409,262.9788,918632.0
2019-08-28 11:25:00,288.25,288.6,288.2,288.5,621796.0,262.9788,263.2982,262.9332,263.2069,621796.0
2019-08-28 11:30:00,288.5,288.67,288.37,288.38,696697.0,263.2069,263.362,263.0883,263.0974,696697.0
2019-08-28 11:35:00,288.37,288.55,288.32,288.47,432404.0,263.0883,263.2525,263.0427,263.1796,432404.0
2019-08-28 11:40:00,288.46,288.69,288.43,288.61,277783.0,263.1704,263.3803,263.1431,263.3073,277783.0
2019-08-28 11:45:00,288.61,288.78,288.52,288.59,436104.0,263.3073,263.4624,263.2252,263.289,436104.0
2019-08-28 11:50:00,288.59,288.81,288.57,288.78,329356.0,263.289,263.4897,263.2708,263.4624,329356.0
2019-08-28 11:55:00,288.78,288.81,288.44,288.5,432573.0,263.4624,263.4897,263.1522,263.2069,432573.0
2019-08-28 12:00:00,288.5,288.54,288.43,288.5,235345.0,263.2069,263.2434,263.1431,263.2069,235345.0
2019-08-28 12:05:00,288.51,288.59,288.47,288.53,243842.0,263.216,263.289,263.1796,263.2343,243842.0
2019-08-28 12:10:00,288.53,288.53,288.3,288.37,268692.0,263.2343,263.2343,263.0245,263.0883,268692.0
2019-08-28 12:15:00,288.36,288.69,288.36,288.68,212925.0,263.0792,263.3803,263.0792,263.3711,212925.0
2019-08-28 12:20:00,288.69,288.76,288.54,288.56,311770.0,263.3803,263.4441,263.2434,263.2617,311770.0
2019-08-28 12:25:00,288.57,288.61,288.34,288.38,320408.0,263.2708,263.3073,263.061,263.0974,320408.0
2019-08-28 12:30:00,288.38,288.51,288.38,288.5,235523.0,263.0974,263.216,263.0974,263.2069,235523.0
2019-08-28 12:35:00,288.49,288.53,288.2,288.23,504321.0,263.1978,263.2343,262.9332,262.9606,504321.0
2019-08-28 12:40:00,288.23,288.29,288.17,288.18,257678.0,262.9606,263.0153,262.9059,262.915,257678.0
2019-08-28 12:45:00,288.18,288.37,288.17,288.24,348562.0,262.915,263.0883,262.9059,262.9697,348562.0
2019-08-28 12:50:00,288.24,288.6,288.19,288.55,289835.0,262.9697,263.2982,262.9241,263.2525,289835.0
2019-08-28 12:55:00,288.55,288.73,288.47,288.71,316090.0,263.2525,263.4168,263.1796,263.3985,316090.0
2019-08-28 13:00:00,288.71,288.72,288.43,288.54,290490.0,263.3985,263.4076,263.1431,263.2434,290490.0
2019-08-28 13:05:00,288.54,288.57,288.38,288.44,183306.0,263.2434,263.2708,263.0974,263.1522,183306.0
2019-08-28 13:10:00,288.44,288.44,288.0,288.08,729897.0,263.1522,263.1522,262.7508,262.8237,729897.0
2019-08-28 13:15:00,288.08,288.29,288.02,288.25,330463.0,262.8237,263.0153,262.769,262.9788,330463.0
2019-08-28 13:20:00,288.25,288.44,288.24,288.34,266733.0,262.9788,263.1522,262.9697,263.061,266733.0
2019-08-28 13:25:00,288.35,288.47,288.3,288.41,149767.0,263.0701,263.1796,263.0245,263.1248,149767.0
2019-08-28 13:30:00,288.4,288.56,288.27,288.55,363038.0,263.1157,263.2617,262.9971,263.2525,363038.0
2019-08-28 13:35:00,288.55,288.67,288.5,288.61,284931.0,263.2525,263.362,263.2069,263.3073,284931.0
2019-08-28 13:40:00,288.64,288.66,288.54,288.6,206259.0,263.3347,263.3529,263.2434,263.2982,206259.0
2019-08-28 13:45:00,288.6,288.74,288.49,288.67,419055.0,263.2982,263.4259,263.1978,263.362,419055.0
2019-08-28 13:50:00,288.67,288.69,288.44,288.54,271191.0,263.362,263.3803,263.1522,263.2434,271191.0
2019-08-28 13:55:00,288.55,288.6,288.41,288.48,306091.0,263.2525,263.2982,263.1248,263.1887,306091.0
2019-08-28 14:00:00,288.49,288.64,288.41,288.46,399596.0,263.1978,263.3347,263.1248,263.1704,399596.0
2019-08-28 14:05:00,288.46,288.54,288.4,288.53,153802.0,263.1704,263.2434,263.1157,263.2343,153802.0
2019-08-28 14:10:00,288.53,288.59,288.38,288.4,456882.0,263.2343,263.289,263.0974,263.1157,456882.0
2019-08-28 14:15:00,288.39,288.58,288.38,288.55,184818.0,263.1066,263.2799,263.0974,263.2525,184818.0
2019-08-28 14:20:00,288.56,288.6,288.42,288.53,191628.0,263.2617,263.2982,263.1339,263.2343,191628.0
2019-08-28 14:25:00,288.54,288.6,288.47,288.55,150510.0,263.2434,263.2982,263.1796,263.2525,150510.0
2019-08-28 14:30:00,288.56,288.81,288.5,288.77,445733.0,263.2617,263.4897,263.2069,263.4533,445733.0
2019-08-28 14:35:00,288.77,288.84,288.68,288.74,549013.0,263.4533,263.5171,263.3711,263.4259,549013.0
2019-08-28 14:40:00,288.75,288.77,288.59,288.62,302735.0,263.435,263.4533,263.289,263.3164,302735.0
2019-08-28 14:45:00,288.61,288.98,288.6,288.92,372901.0,263.3073,263.6448,263.2982,263.5901,372901.0
2019-08-28 14:50:00,288.92,288.99,288.9,288.92,301656.0,263.5901,263.654,263.5719,263.5901,301656.0
2019-08-28 14:55:00,288.92,288.97,288.84,288.94,204231.0,263.5901,263.6357,263.5171,263.6084,204231.0
2019-08-28 15:00:00,288.94,288.94,288.79,288.85,271811.0,263.6084,263.6084,263.4715,263.5262,271811.0
2019-08-28 15:05:00,288.85,288.89,288.79,288.84,200687.0,263.5262,263.5627,263.4715,263.5171,200687.0
2019-08-28 15:10:00,288.85,288.94,288.68,288.81,329486.0,263.5262,263.6084,263.3711,263.4897,329486.0
2019-08-28 15:15:00,288.8,289.07,288.69,289.02,861070.0,263.4806,263.727,263.3803,263.6813,861070.0
2019-08-28 15:20:00,289.02,289.03,288.54,288.6,811636.0,263.6813,263.6905,263.2434,263.2982,811636.0
2019-08-28 15:25:00,288.6,288.62,288.52,288.52,377438.0,263.2982,263.3164,263.2252,263.2252,377438.0
2019-08-28 15:30:00,288.52,288.54,288.27,288.43,951312.0,263.2252,263.2434,262.9971,263.1431,951312.0
2019-08-28 15:35:00,288.43,288.69,288.4,288.6,418210.0,263.1431,263.3803,263.1157,263.2982,418210.0
2019-08-28 15:40:00,288.59,288.69,288.5,288.57,689751.0,263.289,263.3803,263.2069,263.2708,689751.0
2019-08-28 15:45:00,288.57,288.81,288.55,288.7,817429.0,263.2708,263.4897,263.2525,263.3894,817429.0
2019-08-28 15:50:00,288.71,288.84,288.55,288.77,1110789.0,263.3985,263.5171,263.2525,263.4533,1110789.0
2019-08-28 15:55:00,288.77,288.92,288.64,288.83,3400525.0,263.4533,263.5901,263.3347,263.508,3400525.0
2019-08-29 09:30:00,291.72,292.43,291.64,292.34,2438978.0,266.1446,266.7924,266.0716,266.7103,2438978.0
2019-08-29 09:35:00,292.34,292.45,291.94,292.08,1529909.0,266.7103,266.8106,266.3453,266.4731,1529909.0
2019-08-29 09:40:00,292.09,292.22,291.71,291.94,1909015.0,266.4822,266.6008,266.1355,266.3453,1909015.0
2019-08-29 09:45:00,291.94,292.33,291.94,292.28,1043956.0,266.3453,266.7011,266.3453,266.6555,1043956.0
2019-08-29 09:50:00,292.28,292.6,292.15,292.51,812772.0,266.6555,266.9475,266.5369,266.8654,812772.0
2019-08-29 09:55:00,292.52,292.53,292.22,292.32,777208.0,266.8745,266.8836,266.6008,266.692,777208.0
2019-08-29 10:00:00,292.32,292.38,291.91,291.96,789713.0,266.692,266.7468,266.318,266.3636,789713.0
2019-08-29 10:05:00,291.96,292.12,291.95,292.08,365740.0,266.3636,266.5096,266.3545,266.4731,365740.0
2019-08-29 10:10:00,292.08,292.11,291.58,291.8,827843.0,266.4731,266.5004,266.0169,266.2176,827843.0
2019-08-29 10:15:00,291.82,291.91,291.67,291.87,531311.0,266.2359,266.318,266.099,266.2815,531311.0
2019-08-29 10:20:00,291.86,292.08,291.76,291.97,592736.0,266.2724,266.4731,266.1811,266.3727,592736.0
2019-08-29 10:25:00,291.96,292.06,291.88,292.01,310127.0,266.3636,266.4548,266.2906,266.4092,310127.0
2019-08-29 10:30:00,292.02,292.06,291.76,291.95,346272.0,266.4183,266.4548,266.1811,266.3545,346272.0
2019-08-29 10:35:00,291.93,292.02,290.61,291.23,2736891.0,266.3362,266.4183,265.1319,265.6976,2736891.0
2019-08-29 10:40:00,291.21,291.66,291.15,291.39,795148.0,265.6793,266.0899,265.6246,265.8436,795148.0
2019-08-29 10:45:00,291.38,291.44,290.98,291.16,482049.0,265.8344,265.8892,265.4695,265.6337,482049.0
2019-08-29 10:50:00,291.18,291.49,291.14,291.46,381015.0,265.652,265.9348,265.6155,265.9074,381015.0
2019-08-29 10:55:00,291.46,291.79,291.37,291.76,314168.0,265.9074,266.2085,265.8253,266.1811,314168.0
2019-08-29 11:00:00,291.76,291.78,291.57,291.64,256627.0,266.1811,266.1994,266.0078,266.0716,256627.0
2019-08-29 11:05:00,291.65,291.88,291.64,291.75,403419.0,266.0808,266.2906,266.0716,266.172,403419.0
2019-08-29 11:10:00,291.74,292.08,291.72,292.02,399456.0,266.1629,266.4731,266.1446,266.4183,399456.0
2019-08-29 11:15:00,292.02,292.07,291.88,292.03,394798.0,266.4183,266.4639,266.2906,266.4274,394798.0
2019-08-29 11:20:00,292.03,292.25,291.92,292.23,493636.0,266.4274,266.6282,266.3271,266.6099,493636.0
2019-08-29 11:25:00,292.23,292.3,292.17,292.21,440143.0,266.6099,266.6738,266.5552,266.5917,440143.0
2019-08-29 11:30:00,292.2,292.43,292.17,292.39,456280.0,266.5825,266.7924,266.5552,266.7559,456280.0
2019-08-29 11:35:00,292.39,292.58,292.39,292.46,865954.0,266.7559,266.9292,266.7559,266.8197,865954.0
2019-08-29 11:40:00,292.45,292.54,292.4,292.52,363489.0,266.8106,266.8927,266.765,266.8745,363489.0
2019-08-29 11:45:00,292.52,292.72,292.51,292.71,578778.0,266.8745,267.057,266.8654,267.0478,578778.0
2019-08-29 11:50:00,292.72,292.73,292.54,292.61,251781.0,267.057,267.0661,266.8927,266.9566,251781.0
2019-08-29 11:55:00,292.61,292.66,292.43,292.53,458250.0,266.9566,267.0022,266.7924,266.8836,458250.0
2019-08-29 12:00:00,292.53,292.59,292.34,292.5,426230.0,266.8836,266.9384,266.7103,266.8562,426230.0
2019-08-29 12:05:00,292.5,292.57,292.41,292.47,219255.0,266.8562,266.9201,266.7741,266.8289,219255.0
2019-08-29 12:10:00,292.47,292.67,292.46,292.63,402874.0,266.8289,267.0113,266.8197,266.9748,402874.0
2019-08-29 12:15:00,292.62,292.69,292.57,292.69,173615.0,266.9657,267.0296,266.9201,267.0296,173615.0
2019-08-29 12:20:00,292.68,292.74,292.65,292.73,228251.0,267.0205,267.0752,266.9931,267.0661,228251.0
2019-08-29 12:25:00,292.72,292.73,292.56,292.56,170755.0,267.057,267.0661,266.911,266.911,170755.0
2019-08-29 12:30:00,292.57,292.74,292.51,292.73,257223.0,266.9201,267.0752,266.8654,267.0661,257223.0
2019-08-29 12:35:00,292.72,292.91,292.68,292.87,387006.0,267.057,267.2303,267.0205,267.1938,387006.0
2019-08-29 12:40:00,292.86,292.9,292.73,292.75,287289.0,267.1847,267.2212,267.0661,267.0843,287289.0
2019-08-29 12:45:00,292.74,292.82,292.67,292.71,405615.0,267.0752,267.1482,267.0113,267.0478,405615.0
2019-08-29 12:50:00,292.72,292.8,292.56,292.75,302862.0,267.057,267.1299,266.911,267.0843,302862.0
2019-08-29 12:55:00,292.74,292.82,292.71,292.71,189630.0,267.0752,267.1482,267.0478,267.0478,189630.0
2019-08-29 13:00:00,292.72,292.83,292.69,292.82,231146.0,267.057,267.1573,267.0296,267.1482,231146.0
2019-08-29 13:05:00,292.82,292.84,292.67,292.69,251054.0,267.1482,267.1664,267.0113,267.0296,251054.0
2019-08-29 13:10:00,292.69,292.78,292.65,292.72,217375.0,267.0296,267.1117,266.9931,267.057,217375.0
2019-08-29 13:15:00,292.72,292.81,292.66,292.79,250141.0,267.057,267.1391,267.0022,267.1208,250141.0
2019-08-29 13:20:00,292.79,292.83,292.71,292.75,156037.0,267.1208,267.1573,267.0478,267.0843,156037.0
2019-08-29 13:25:00,292.75,292.76,292.63,292.65,376975.0,267.0843,267.0934,266.9748,266.9931,376975.0
2019-08-29 13:30:00,292.65,292.68,292.5,292.53,211230.0,266.9931,267.0205,266.8562,266.8836,211230.0
2019-08-29 13:35:00,292.53,292.88,292.53,292.87,293502.0,266.8836,267.2029,266.8836,267.1938,293502.0
2019-08-29 13:40:00,292.86,292.96,292.84,292.87,258667.0,267.1847,267.2759,267.1664,267.1938,258667.0
2019-08-29 13:45:00,292.86,292.92,292.86,292.9,104570.0,267.1847,267.2394,267.1847,267.2212,104570.0
2019-08-29 13:50:00,292.89,293.03,292.87,293.02,314967.0,267.212,267.3398,267.1938,267.3307,314967.0
2019-08-29 13:55:00,293.02,293.05,292.86,292.94,327583.0,267.3307,267.358,267.1847,267.2577,327583.0
2019-08-29 14:00:00,292.94,293.13,292.94,293.06,401670.0,267.2577,267.431,267.2577,267.3671,401670.0
2019-08-29 14:05:00,293.06,293.14,292.98,293.09,370071.0,267.3671,267.4401,267.2942,267.3945,370071.0
2019-08-29 14:10:00,293.1,293.16,293.06,293.13,203097.0,267.4036,267.4584,267.3671,267.431,203097.0
2019-08-29 14:15:00,293.13,293.15,292.58,292.71,1303158.0,267.431,267.4493,266.9292,267.0478,1303158.0
2019-08-29 14:20:00,292.71,292.83,292.62,292.76,372861.0,267.0478,267.1573,266.9657,267.0934,372861.0
2019-08-29 14:25:00,292.76,292.95,292.74,292.87,353346.0,267.0934,267.2668,267.0752,267.1938,353346.0
2019-08-29 14:30:00,292.88,292.99,292.85,292.92,222016.0,267.2029,267.3033,267.1756,267.2394,222016.0
2019-08-29 14:35:00,292.91,292.93,292.81,292.87,190015.0,267.2303,267.2485,267.1391,267.1938,190015.0
2019-08-29 14:40:00,292.88,292.98,292.75,292.81,227153.0,267.2029,267.2942,267.0843,267.1391,227153.0
2019-08-29 14:45:00,292.81,292.85,292.68,292.77,252306.0,267.1391,267.1756,267.0205,267.1026,252306.0
2019-08-29 14:50:00,292.77,292.78,292.61,292.68,292876.0,267.1026,267.1117,266.9566,267.0205,292876.0
2019-08-29 14:55:00,292.68,292.76,292.63,292.68,162167.0,267.0205,267.0934,266.9748,267.0205,162167.0
2019-08-29 15:00:00,292.7,292.71,292.53,292.58,413868.0,267.0387,267.0478,266.8836,266.9292,413868.0
2019-08-29 15:05:00,292.59,292.68,292.42,292.53,507997.0,266.9384,267.0205,266.7833,266.8836,507997.0
2019-08-29 15:10:00,292.53,292.63,292.52,292.59,238645.0,266.8836,266.9748,266.8745,266.9384,238645.0
2019-08-29 15:15:00,292.58,292.68,292.52,292.65,266145.0,266.9292,267.0205,266.8745,266.9931,266145.0
2019-08-29 15:20:00,292.66,292.66,292.37,292.44,327508.0,267.0022,267.0022,266.7376,266.8015,327508.0
2019-08-29 15:25:00,292.44,292.48,292.24,292.3,374006.0,266.8015,266.838,266.619,266.6738,374006.0
2019-08-29 15:30:00,292.31,292.51,292.3,292.42,425707.0,266.6829,266.8654,266.6738,266.7833,425707.0
2019-08-29 15:35:00,292.41,292.62,292.35,292.61,628400.0,266.7741,266.9657,266.7194,266.9566,628400.0
2019-08-29 15:40:00,292.62,292.62,292.49,292.53,510495.0,266.9657,266.9657,266.8471,266.8836,510495.0
2019-08-29 15:45:00,292.52,292.78,292.47,292.68,1225474.0,266.8745,267.1117,266.8289,267.0205,1225474.0
2019-08-29 15:50:00,292.68,292.83,292.43,292.53,1771077.0,267.0205,267.1573,266.7924,266.8836,1771077.0
2019-08-29 15:55:00,292.52,292.64,292.29,292.56,3751185.0,266.8745,266.984,266.6647,266.911,3751185.0
2019-08-30 09:30:00,294.22,294.24,293.91,294.03,1423073.0,268.4254,268.4437,268.1426,268.2521,1423073.0
2019-08-30 09:35:00,294.02,294.11,293.83,293.94,929670.0,268.243,268.3251,268.0696,268.17,929670.0
2019-08-30 09:40:00,293.97,294.02,293.59,293.61,648419.0,268.1974,268.243,267.8507,267.8689,648419.0
2019-08-30 09:45:00,293.6,293.75,293.54,293.66,620640.0,267.8598,267.9967,267.8051,267.9145,620640.0
2019-08-30 09:50:00,293.66,293.88,293.55,293.85,561700.0,267.9145,268.1153,267.8142,268.0879,561700.0
2019-08-30 09:55:00,293.86,293.88,293.46,293.66,573553.0,268.097,268.1153,267.7321,267.9145,573553.0
2019-08-30 10:00:00,293.67,294.13,293.57,294.02,964719.0,267.9237,268.3433,267.8324,268.243,964719.0
2019-08-30 10:05:00,294.03,294.18,293.86,294.08,442059.0,268.2521,268.389,268.097,268.2977,442059.0
2019-08-30 10:10:00,294.08,294.12,293.65,293.65,659382.0,268.2977,268.3342,267.9054,267.9054,659382.0
2019-08-30 10:15:00,293.66,293.81,293.57,293.66,564800.0,267.9145,268.0514,267.8324,267.9145,564800.0
2019-08-30 10:20:00,293.66,293.71,293.29,293.45,637932.0,267.9145,267.9602,267.577,267.723,637932.0
2019-08-30 10:25:00,293.44,293.55,293.28,293.44,428531.0,267.7138,267.8142,267.5679,267.7138,428531.0
2019-08-30 10:30:00,293.43,293.73,293.41,293.53,530758.0,267.7047,267.9784,267.6865,267.7959,530758.0
2019-08-30 10:35:00,293.53,293.65,293.36,293.5,278325.0,267.7959,267.9054,267.6408,267.7686,278325.0
2019-08-30 10:40:00,293.5,293.59,293.31,293.38,333350.0,267.7686,267.8507,267.5952,267.6591,333350.0
2019-08-30 10:45:00,293.37,293.56,293.25,293.53,388006.0,267.65,267.8233,267.5405,267.7959,388006.0
2019-08-30 10:50:00,293.53,293.55,293.17,293.31,349133.0,267.7959,267.8142,267.4675,267.5952,349133.0
2019-08-30 10:55:00,293.31,293.42,293.07,293.07,387354.0,267.5952,267.6956,267.3763,267.3763,387354.0
2019-08-30 11:00:00,293.05,293.18,292.41,292.46,935828.0,267.358,267.4766,266.7741,266.8197,935828.0
2019-08-30 11:05:00,292.45,292.7,292.42,292.56,508466.0,266.8106,267.0387,266.7833,266.911,508466.0
2019-08-30 11:10:00,292.54,292.65,291.87,292.06,992249.0,266.8927,266.9931,266.2815,266.4548,992249.0
2019-08-30 11:15:00,292.07,292.19,291.61,291.81,1187998.0,266.4639,266.5734,266.0443,266.2267,1187998.0
2019-08-30 11:20:00,291.81,291.89,291.55,291.58,1001727.0,266.2267,266.2997,265.9895,266.0169,1001727.0
2019-08-30 11:25:00,291.59,291.85,291.42,291.78,1100211.0,266.026,266.2632,265.8709,266.1994,1100211.0
2019-08-30 11:30:00,291.78,292.45,291.75,292.33,873650.0,266.1994,266.8106,266.172,266.7011,873650.0
2019-08-30 11:35:00,292.33,292.46,292.15,292.17,729276.0,266.7011,266.8197,266.5369,266.5552,729276.0
2019-08-30 11:40:00,292.17,292.36,292.13,292.31,329981.0,266.5552,266.7285,266.5187,266.6829,329981.0
2019-08-30 11:45:00,292.33,292.63,292.33,292.59,394978.0,266.7011,266.9748,266.7011,266.9384,394978.0
2019-08-30 11:50:00,292.59,292.63,292.39,292.43,331739.0,266.9384,266.9748,266.7559,266.7924,331739.0
2019-08-30 11:55:00,292.43,292.57,292.2,292.39,425210.0,266.7924,266.9201,266.5825,266.7559,425210.0
2019-08-30 12:00:00,292.38,292.48,292.21,292.36,265256.0,266.7468,266.838,266.5917,266.7285,265256.0
2019-08-30 12:05:00,292.32,292.56,292.16,292.24,316487.0,266.692,266.911,266.546,266.619,316487.0
2019-08-30 12:10:00,292.24,292.67,292.17,292.5,380222.0,266.619,267.0113,266.5552,266.8562,380222.0
2019-08-30 12:15:00,292.48,292.68,292.43,292.63,505288.0,266.838,267.0205,266.7924,266.9748,505288.0
2019-08-30 12:20:00,292.62,292.73,292.55,292.58,275888.0,266.9657,267.0661,266.9019,266.9292,275888.0
2019-08-30 12:25:00,292.59,292.75,292.58,292.69,257045.0,266.9384,267.0843,266.9292,267.0296,257045.0
2019-08-30 12:30:00,292.69,292.84,292.49,292.81,469592.0,267.0296,267.1664,266.8471,267.1391,469592.0
2019-08-30 12:35:00,292.8,292.84,292.68,292.72,148122.0,267.1299,267.1664,267.0205,267.057,148122.0
2019-08-30 12:40:00,292.72,292.88,292.67,292.8,218667.0,267.057,267.2029,267.0113,267.1299,218667.0
2019-08-30 12:45:00,292.79,292.86,292.71,292.76,245022.0,267.1208,267.1847,267.0478,267.0934,245022.0
2019-08-30 12:50:00,292.77,292.88,292.59,292.87,343761.0,267.1026,267.2029,266.9384,267.1938,343761.0
2019-08-30 12:55:00,292.87,293.02,292.84,292.87,431051.0,267.1938,267.3307,267.1664,267.1938,431051.0
2019-08-30 13:00:00,292.86,292.97,292.67,292.68,463465.0,267.1847,267.285,267.0113,267.0205,463465.0
2019-08-30 13:05:00,292.67,292.69,292.48,292.62,374810.0,267.0113,267.0296,266.838,266.9657,374810.0
2019-08-30 13:10:00,292.62,292.63,292.53,292.54,205734.0,266.9657,266.9748,266.8836,266.8927,205734.0
2019-08-30 13:15:00,292.53,292.53,292.37,292.46,440962.0,266.8836,266.8836,266.7376,266.8197,440962.0
2019-08-30 13:20:00,292.45,292.58,292.41,292.47,173721.0,266.8106,266.9292,266.7741,266.8289,173721.0
2019-08-30 13:25:00,292.46,292.61,292.46,292.49,325827.0,266.8197,266.9566,266.8197,266.8471,325827.0
2019-08-30 13:30:00,292.5,292.59,292.45,292.53,412877.0,266.8562,266.9384,266.8106,266.8836,412877.0
2019-08-30 13:35:00,292.53,292.55,292.29,292.3,429552.0,266.8836,266.9019,266.6647,266.6738,429552.0
2019-08-30 13:40:00,292.3,292.35,292.18,292.21,241794.0,266.6738,266.7194,266.5643,266.5917,241794.0
2019-08-30 13:45:00,292.21,292.4,292.2,292.39,282192.0,266.5917,266.765,266.5825,266.7559,282192.0
2019-08-30 13:50:00,292.4,292.43,292.32,292.34,299500.0,266.765,266.7924,266.692,266.7103,299500.0
2019-08-30 13:55:00,292.34,292.47,292.26,292.39,426687.0,266.7103,266.8289,266.6373,266.7559,426687.0
2019-08-30 14:00:00,292.38,292.63,292.38,292.57,399040.0,266.7468,266.9748,266.7468,266.9201,399040.0
2019-08-30 14:05:00,292.57,292.66,292.49,292.66,234441.0,266.9201,267.0022,266.8471,267.0022,234441.0
2019-08-30 14:10:00,292.65,292.75,292.6,292.7,269823.0,266.9931,267.0843,266.9475,267.0387,269823.0
2019-08-30 14:15:00,292.7,292.79,292.63,292.74,320021.0,267.0387,267.1208,266.9748,267.0752,320021.0
2019-08-30 14:20:00,292.74,292.77,292.59,292.62,198195.0,267.0752,267.1026,266.9384,266.9657,198195.0
2019-08-30 14:25:00,292.63,292.7,292.61,292.68,176682.0,266.9748,267.0387,266.9566,267.0205,176682.0
2019-08-30 14:30:00,292.68,292.78,292.42,292.49,544899.0,267.0205,267.1117,266.7833,266.8471,544899.0
2019-08-30 14:35:00,292.49,292.53,292.32,292.34,393876.0,266.8471,266.8836,266.692,266.7103,393876.0
2019-08-30 14:40:00,292.35,292.43,292.07,292.4,377870.0,266.7194,266.7924,266.4639,266.765,377870.0
2019-08-30 14:45:00,292.4,292.4,292.07,292.14,317142.0,266.765,266.765,266.4639,266.5278,317142.0
2019-08-30 14:50:00,292.14,292.25,292.0,292.13,395810.0,266.5278,266.6282,266.4001,266.5187,395810.0
2019-08-30 14:55:00,292.13,292.26,292.08,292.15,155776.0,266.5187,266.6373,266.4731,266.5369,155776.0
2019-08-30 15:00:00,292.16,292.33,291.85,292.04,511730.0,266.546,266.7011,266.2632,266.4366,511730.0
2019-08-30 15:05:00,292.05,292.15,292.02,292.09,220571.0,266.4457,266.5369,266.4183,266.4822,220571.0
2019-08-30 15:10:00,292.09,292.11,291.85,292.0,419542.0,266.4822,266.5004,266.2632,266.4001,419542.0
2019-08-30 15:15:00,292.01,292.08,291.72,291.77,695849.0,266.4092,266.4731,266.1446,266.1902,695849.0
2019-08-30 15:20:00,291.77,291.97,291.76,291.95,467864.0,266.1902,266.3727,266.1811,266.3545,467864.0
2019-08-30 15:25:00,291.95,292.45,291.95,292.33,711559.0,266.3545,266.8106,266.3545,266.7011,711559.0
2019-08-30 15:30:00,292.34,292.56,292.3,292.47,923905.0,266.7103,266.911,266.6738,266.8289,923905.0
2019-08-30 15:35:00,292.48,292.56,292.32,292.34,519553.0,266.838,266.911,266.692,266.7103,519553.0
2019-08-30 15:40:00,292.35,292.48,292.18,292.29,624134.0,266.7194,266.838,266.5643,266.6647,624134.0
2019-08-30 15:45:00,292.29,292.46,292.29,292.35,554386.0,266.6647,266.8197,266.6647,266.7194,554386.0
2019-08-30 15:50:00,292.36,292.63,292.36,292.52,1846907.0,266.7285,266.9748,266.7285,266.8745,1846907.0
2019-08-30 15:55:00,292.52,293.06,292.4,292.46,5256330.0,266.8745,267.3671,266.765,266.8197,5256330.0
2019-09-03 09:30:00,290.57,290.79,290.28,290.61,2517218.0,265.0954,265.2962,264.8309,265.1319,2517218.0
2019-09-03 09:35:00,290.61,291.09,290.6,290.95,1234292.0,265.1319,265.5699,265.1228,265.4421,1234292.0
2019-09-03 09:40:00,290.95,291.15,290.68,291.09,627495.0,265.4421,265.6246,265.1958,265.5699,627495.0
2019-09-03 09:45:00,291.1,291.31,290.66,290.88,735471.0,265.579,265.7706,265.1776,265.3783,735471.0
2019-09-03 09:50:00,290.9,291.54,290.9,291.49,790695.0,265.3965,265.9804,265.3965,265.9348,790695.0
2019-09-03 09:55:00,291.48,291.58,291.23,291.35,437820.0,265.9257,266.0169,265.6976,265.8071,437820.0
2019-09-03 10:00:00,291.16,291.37,289.47,289.69,3538511.0,265.6337,265.8253,264.0919,264.2926,3538511.0
2019-09-03 10:05:00,289.69,289.83,289.29,289.66,1777567.0,264.2926,264.4203,263.9277,264.2652,1777567.0
2019-09-03 10:10:00,289.65,289.95,289.38,289.44,1265783.0,264.2561,264.5298,264.0098,264.0645,1265783.0
2019-09-03 10:15:00,289.46,289.95,289.27,289.82,1125708.0,264.0828,264.5298,263.9094,264.4112,1125708.0
2019-09-03 10:20:00,289.82,290.02,289.74,289.82,989785.0,264.4112,264.5937,264.3382,264.4112,989785.0
2019-09-03 10:25:00,289.82,290.28,289.44,290.25,768585.0,264.4112,264.8309,264.0645,264.8035,768585.0
2019-09-03 10:30:00,290.25,290.25,289.74,289.99,807492.0,264.8035,264.8035,264.3382,264.5663,807492.0
2019-09-03 10:35:00,289.99,290.17,289.8,290.09,653983.0,264.5663,264.7305,264.393,264.6575,653983.0
2019-09-03 10:40:00,290.08,290.95,289.99,290.44,1260461.0,264.6484,265.4421,264.5663,264.9768,1260461.0
2019-09-03 10:45:00,290.44,290.65,290.2,290.5,620399.0,264.9768,265.1684,264.7579,265.0316,620399.0
2019-09-03 10:50:00,290.5,290.82,290.42,290.72,582820.0,265.0316,265.3235,264.9586,265.2323,582820.0
2019-09-03 10:55:00,290.73,290.91,290.61,290.85,766561.0,265.2414,265.4056,265.1319,265.3509,766561.0
2019-09-03 11:00:00,290.85,290.85,290.49,290.49,715223.0,265.3509,265.3509,265.0225,265.0225,715223.0
2019-09-03 11:05:00,290.49,290.76,290.36,290.5,632551.0,265.0225,265.2688,264.9039,265.0316,632551.0
2019-09-03 11:10:00,290.5,290.53,289.84,289.89,774289.0,265.0316,265.059,264.4294,264.4751,774289.0
2019-09-03 11:15:00,289.87,290.19,289.79,290.15,522096.0,264.4568,264.7488,264.3838,264.7123,522096.0
2019-09-03 11:20:00,290.13,290.37,290.06,290.34,473339.0,264.694,264.913,264.6302,264.8856,473339.0
2019-09-03 11:25:00,290.35,290.58,290.15,290.43,842869.0,264.8947,265.1046,264.7123,264.9677,842869.0
2019-09-03 11:30:00,290.42,290.79,290.1,290.51,542145.0,264.9586,265.2962,264.6667,265.0407,542145.0
2019-09-03 11:35:00,290.5,290.71,290.45,290.65,618783.0,265.0316,265.2232,264.986,265.1684,618783.0
2019-09-03 11:40:00,290.63,290.72,290.53,290.61,234589.0,265.1502,265.2323,265.059,265.1319,234589.0
2019-09-03 11:45:00,290.61,291.07,290.46,291.0,570768.0,265.1319,265.5516,264.9951,265.4877,570768.0
2019-09-03 11:50:00,291.0,291.0,290.79,290.88,271275.0,265.4877,265.4877,265.2962,265.3783,271275.0
2019-09-03 11:55:00,290.87,290.89,290.57,290.63,233913.0,265.3691,265.3874,265.0954,265.1502,233913.0
2019-09-03 12:00:00,290.63,290.81,290.52,290.72,240948.0,265.1502,265.3144,265.0498,265.2323,240948.0
2019-09-03 12:05:00,290.73,290.74,290.33,290.4,279107.0,265.2414,265.2505,264.8765,264.9404,279107.0
2019-09-03 12:10:00,290.41,290.57,290.35,290.57,192205.0,264.9495,265.0954,264.8947,265.0954,192205.0
2019-09-03 12:15:00,290.57,290.71,290.45,290.67,289590.0,265.0954,265.2232,264.986,265.1867,289590.0
2019-09-03 12:20:00,290.67,290.77,290.43,290.5,323609.0,265.1867,265.2779,264.9677,265.0316,323609.0
2019-09-03 12:25:00,290.52,290.61,290.39,290.5,196252.0,265.0498,265.1319,264.9312,265.0316,196252.0
2019-09-03 12:30:00,290.49,290.49,290.24,290.32,262576.0,265.0225,265.0225,264.7944,264.8674,262576.0
2019-09-03 12:35:00,290.32,290.59,290.25,290.54,185736.0,264.8674,265.1137,264.8035,265.0681,185736.0
2019-09-03 12:40:00,290.54,290.6,290.45,290.49,113422.0,265.0681,265.1228,264.986,265.0225,113422.0
2019-09-03 12:45:00,290.45,290.79,290.43,290.71,296037.0,264.986,265.2962,264.9677,265.2232,296037.0
2019-09-03 12:50:00,290.69,290.69,290.2,290.24,233917.0,265.2049,265.2049,264.7579,264.7944,233917.0
2019-09-03 12:55:00,290.24,290.37,290.19,290.28,215087.0,264.7944,264.913,264.7488,264.8309,215087.0
2019-09-03 13:00:00,290.28,290.55,290.22,290.24,379495.0,264.8309,265.0772,264.7761,264.7944,379495.0
2019-09-03 13:05:00,290.23,290.37,290.05,290.29,371047.0,264.7853,264.913,264.621,264.84,371047.0
2019-09-03 13:10:00,290.28,290.41,290.17,290.37,347880.0,264.8309,264.9495,264.7305,264.913,347880.0
2019-09-03 13:15:00,290.37,290.43,290.23,290.31,278734.0,264.913,264.9677,264.7853,264.8582,278734.0
2019-09-03 13:20:00,290.3,290.3,290.0,290.12,318294.0,264.8491,264.8491,264.5754,264.6849,318294.0
2019-09-03 13:25:00,290.12,290.26,290.1,290.2,211325.0,264.6849,264.8126,264.6667,264.7579,211325.0
2019-09-03 13:30:00,290.2,290.24,289.92,289.96,534178.0,264.7579,264.7944,264.5024,264.5389,534178.0
2019-09-03 13:35:00,289.95,290.01,289.84,289.98,542008.0,264.5298,264.5845,264.4294,264.5572,542008.0
2019-09-03 13:40:00,289.99,290.02,289.72,289.87,412393.0,264.5663,264.5937,264.32,264.4568,412393.0
2019-09-03 13:45:00,289.88,289.93,289.72,289.92,424879.0,264.4659,264.5116,264.32,264.5024,424879.0
2019-09-03 13:50:00,289.91,289.92,289.59,289.68,441887.0,264.4933,264.5024,264.2014,264.2835,441887.0
2019-09-03 13:55:00,289.69,289.85,289.67,289.78,191469.0,264.2926,264.4386,264.2744,264.3747,191469.0
2019-09-03 14:00:00,289.77,290.05,289.72,289.97,322506.0,264.3656,264.621,264.32,264.548,322506.0
2019-09-03 14:05:00,289.98,289.99,289.85,289.96,162738.0,264.5572,264.5663,264.4386,264.5389,162738.0
2019-09-03 14:10:00,289.96,290.12,289.9,290.01,290542.0,264.5389,264.6849,264.4842,264.5845,290542.0
2019-09-03 14:15:00,290.01,290.07,289.82,289.86,302840.0,264.5845,264.6393,264.4112,264.4477,302840.0
2019-09-03 14:20:00,289.85,290.07,289.77,289.78,285160.0,264.4386,264.6393,264.3656,264.3747,285160.0
2019-09-03 14:25:00,289.78,290.03,289.77,290.0,150324.0,264.3747,264.6028,264.3656,264.5754,150324.0
2019-09-03 14:30:00,290.0,290.12,289.9,289.91,395483.0,264.5754,264.6849,264.4842,264.4933,395483.0
2019-09-03 14:35:00,289.93,290.11,289.85,290.04,356633.0,264.5116,264.6758,264.4386,264.6119,356633.0
2019-09-03 14:40:00,290.05,290.14,289.98,290.1,274361.0,264.621,264.7031,264.5572,264.6667,274361.0
2019-09-03 14:45:00,290.1,290.12,289.94,290.1,352381.0,264.6667,264.6849,264.5207,264.6667,352381.0
2019-09-03 14:50:00,290.11,290.28,290.01,290.18,561310.0,264.6758,264.8309,264.5845,264.7396,561310.0
2019-09-03 14:55:00,290.18,290.21,290.06,290.19,274739.0,264.7396,264.767,264.6302,264.7488,274739.0
2019-09-03 15:00:00,290.19,290.25,289.99,290.04,580840.0,264.7488,264.8035,264.5663,264.6119,580840.0
2019-09-03 15:05:00,290.02,290.18,290.0,290.18,334617.0,264.5937,264.7396,264.5754,264.7396,334617.0
2019-09-03 15:10:00,290.18,290.25,290.09,290.17,365187.0,264.7396,264.8035,264.6575,264.7305,365187.0
2019-09-03 15:15:00,290.18,290.46,290.11,290.4,496678.0,264.7396,264.9951,264.6758,264.9404,496678.0
2019-09-03 15:20:00,290.41,290.64,290.41,290.51,487722.0,264.9495,265.1593,264.9495,265.0407,487722.0
2019-09-03 15:25:00,290.52,290.57,290.4,290.48,534801.0,265.0498,265.0954,264.9404,265.0133,534801.0
2019-09-03 15:30:00,290.48,290.69,290.36,290.59,599191.0,265.0133,265.2049,264.9039,265.1137,599191.0
2019-09-03 15:35:00,290.59,290.7,290.53,290.65,527830.0,265.1137,265.214,265.059,265.1684,527830.0
2019-09-03 15:40:00,290.66,290.72,290.48,290.58,610566.0,265.1776,265.2323,265.0133,265.1046,610566.0
2019-09-03 15:45:00,290.59,290.94,290.57,290.71,779774.0,265.1137,265.433,265.0954,265.2232,779774.0
2019-09-03 15:50:00,290.7,291.06,290.7,290.96,1648540.0,265.214,265.5425,265.214,265.4513,1648540.0
2019-09-03 15:55:00,290.95,290.96,290.66,290.77,2281931.0,265.4421,265.4513,265.1776,265.2779,2281931.0
2019-09-04 09:30:00,293.14,293.28,293.0,293.11,1779593.0,267.4401,267.5679,267.3124,267.4128,1779593.0
2019-09-04 09:35:00,293.13,293.24,292.89,293.0,817943.0,267.431,267.5314,267.212,267.3124,817943.0
2019-09-04 09:40:00,293.01,293.31,292.8,293.04,1111132.0,267.3215,267.5952,267.1299,267.3489,1111132.0
2019-09-04 09:45:00,293.04,293.39,292.91,292.94,983561.0,267.3489,267.6682,267.2303,267.2577,983561.0
2019-09-04 09:50:00,292.94,293.06,292.83,292.97,790973.0,267.2577,267.3671,267.1573,267.285,790973.0
2019-09-04 09:55:00,292.98,293.0,292.82,292.95,504141.0,267.2942,267.3124,267.1482,267.2668,504141.0
2019-09-04 10:00:00,292.94,293.15,292.83,292.94,524855.0,267.2577,267.4493,267.1573,267.2577,524855.0
2019-09-04 10:05:00,292.94,293.07,292.72,292.73,550936.0,267.2577,267.3763,267.057,267.0661,550936.0
2019-09-04 10:10:00,292.72,292.8,292.31,292.39,704136.0,267.057,267.1299,266.6829,266.7559,704136.0
2019-09-04 10:15:00,292.39,292.64,292.31,292.64,451358.0,266.7559,266.984,266.6829,266.984,451358.0
2019-09-04 10:20:00,292.63,292.74,292.52,292.53,532432.0,266.9748,267.0752,266.8745,266.8836,532432.0
2019-09-04 10:25:00,292.53,292.73,292.44,292.7,408529.0,266.8836,267.0661,266.8015,267.0387,408529.0
2019-09-04 10:30:00,292.7,292.82,292.6,292.78,423642.0,267.0387,267.1482,266.9475,267.1117,423642.0
2019-09-04 10:35:00,292.76,292.79,292.61,292.64,241531.0,267.0934,267.1208,266.9566,266.984,241531.0
2019-09-04 10:40:00,292.64,292.65,292.54,292.56,265307.0,266.984,266.9931,266.8927,266.911,265307.0
2019-09-04 10:45:00,292.57,292.68,292.49,292.68,281204.0,266.9201,267.0205,266.8471,267.0205,281204.0
2019-09-04 10:50:00,292.68,292.9,292.64,292.79,342360.0,267.0205,267.2212,266.984,267.1208,342360.0
2019-09-04 10:55:00,292.79,292.88,292.64,292.85,355733.0,267.1208,267.2029,266.984,267.1756,355733.0
2019-09-04 11:00:00,292.86,292.97,292.8,292.84,313303.0,267.1847,267.285,267.1299,267.1664,313303.0
2019-09-04 11:05:00,292.85,292.9,292.75,292.86,282309.0,267.1756,267.2212,267.0843,267.1847,282309.0
2019-09-04 11:10:00,292.88,292.95,292.69,292.71,310953.0,267.2029,267.2668,267.0296,267.0478,310953.0
2019-09-04 11:15:00,292.71,292.96,292.68,292.92,274635.0,267.0478,267.2759,267.0205,267.2394,274635.0
2019-09-04 11:20:00,292.92,293.08,292.89,292.99,246030.0,267.2394,267.3854,267.212,267.3033,246030.0
2019-09-04 11:25:00,292.99,293.25,292.94,293.21,427461.0,267.3033,267.5405,267.2577,267.504,427461.0
2019-09-04 11:30:00,293.22,293.35,293.16,293.33,494296.0,267.5131,267.6317,267.4584,267.6135,494296.0
2019-09-04 11:35:00,293.33,293.43,293.27,293.31,391754.0,267.6135,267.7047,267.5587,267.5952,391754.0
2019-09-04 11:40:00,293.32,293.51,293.32,293.48,560409.0,267.6044,267.7777,267.6044,267.7503,560409.0
2019-09-04 11:45:00,293.48,293.5,293.38,293.44,417358.0,267.7503,267.7686,267.6591,267.7138,417358.0
2019-09-04 11:50:00,293.45,293.48,293.36,293.44,204296.0,267.723,267.7503,267.6408,267.7138,204296.0
2019-09-04 11:55:00,293.44,293.48,293.38,293.45,201608.0,267.7138,267.7503,267.6591,267.723,201608.0
2019-09-04 12:00:00,293.44,293.51,293.44,293.48,661293.0,267.7138,267.7777,267.7138,267.7503,661293.0
2019-09-04 12:05:00,293.48,293.51,293.4,293.41,409440.0,267.7503,267.7777,267.6773,267.6865,409440.0
2019-09-04 12:10:00,293.41,293.5,293.36,293.45,212993.0,267.6865,267.7686,267.6408,267.723,212993.0
2019-09-04 12:15:00,293.46,293.47,293.2,293.29,698407.0,267.7321,267.7412,267.4949,267.577,698407.0
2019-09-04 12:20:00,293.28,293.36,293.24,293.26,294075.0,267.5679,267.6408,267.5314,267.5496,294075.0
2019-09-04 12:25:00,293.27,293.3,293.25,293.26,194715.0,267.5587,267.5861,267.5405,267.5496,194715.0
2019-09-04 12:30:00,293.27,293.36,293.21,293.25,319488.0,267.5587,267.6408,267.504,267.5405,319488.0
2019-09-04 12:35:00,293.24,293.4,293.24,293.35,298869.0,267.5314,267.6773,267.5314,267.6317,298869.0
2019-09-04 12:40:00,293.36,293.38,293.27,293.34,184088.0,267.6408,267.6591,267.5587,267.6226,184088.0
2019-09-04 12:45:00,293.34,293.6,293.32,293.56,508463.0,267.6226,267.8598,267.6044,267.8233,508463.0
2019-09-04 12:50:00,293.56,293.57,293.42,293.48,510385.0,267.8233,267.8324,267.6956,267.7503,510385.0
2019-09-04 12:55:00,293.48,293.56,293.43,293.53,229644.0,267.7503,267.8233,267.7047,267.7959,229644.0
2019-09-04 13:00:00,293.52,293.6,293.47,293.51,214738.0,267.7868,267.8598,267.7412,267.7777,214738.0
2019-09-04 13:05:00,293.51,293.59,293.46,293.56,133684.0,267.7777,267.8507,267.7321,267.8233,133684.0
2019-09-04 13:10:00,293.57,293.57,293.4,293.44,332675.0,267.8324,267.8324,267.6773,267.7138,332675.0
2019-09-04 13:15:00,293.45,293.45,293.32,293.38,237939.0,267.723,267.723,267.6044,267.6591,237939.0
2019-09-04 13:20:00,293.39,293.45,293.37,293.44,237057.0,267.6682,267.723,267.65,267.7138,237057.0
2019-09-04 13:25:00,293.44,293.55,293.42,293.53,124899.0,267.7138,267.8142,267.6956,267.7959,124899.0
2019-09-04 13:30:00,293.54,293.59,293.5,293.51,191836.0,267.8051,267.8507,267.7686,267.7777,191836.0
2019-09-04 13:35:00,293.51,293.52,293.33,293.34,251718.0,267.7777,267.7868,267.6135,267.6226,251718.0
2019-09-04 13:40:00,293.35,293.37,293.25,293.3,339889.0,267.6317,267.65,267.5405,267.5861,339889.0
2019-09-04 13:45:00,293.3,293.33,293.13,293.24,319518.0,267.5861,267.6135,267.431,267.5314,319518.0
2019-09-04 13:50:00,293.24,293.26,293.13,293.15,135299.0,267.5314,267.5496,267.431,267.4493,135299.0
2019-09-04 13:55:00,293.14,293.25,293.13,293.19,215899.0,267.4401,267.5405,267.431,267.4857,215899.0
2019-09-04 14:00:00,293.2,293.35,293.12,293.32,252038.0,267.4949,267.6317,267.4219,267.6044,252038.0
2019-09-04 14:05:00,293.33,293.33,293.2,293.23,181697.0,267.6135,267.6135,267.4949,267.5222,181697.0
2019-09-04 14:10:00,293.23,293.27,293.05,293.13,306921.0,267.5222,267.5587,267.358,267.431,306921.0
2019-09-04 14:15:00,293.13,293.25,293.09,293.23,238621.0,267.431,267.5405,267.3945,267.5222,238621.0
2019-09-04 14:20:00,293.22,293.3,293.22,293.28,281074.0,267.5131,267.5861,267.5131,267.5679,281074.0
2019-09-04 14:25:00,293.28,293.41,293.27,293.4,206784.0,267.5679,267.6865,267.5587,267.6773,206784.0
2019-09-04 14:30:00,293.39,293.53,293.36,293.48,321542.0,267.6682,267.7959,267.6408,267.7503,321542.0
2019-09-04 14:35:00,293.48,293.54,293.46,293.49,148038.0,267.7503,267.8051,267.7321,267.7594,148038.0
2019-09-04 14:40:00,293.5,293.59,293.49,293.55,179346.0,267.7686,267.8507,267.7594,267.8142,179346.0
2019-09-04 14:45:00,293.56,293.69,293.53,293.61,441371.0,267.8233,267.9419,267.7959,267.8689,441371.0
2019-09-04 14:50:00,293.62,293.65,293.5,293.62,154347.0,267.8781,267.9054,267.7686,267.8781,154347.0
2019-09-04 14:55:00,293.62,293.63,293.5,293.56,280334.0,267.8781,267.8872,267.7686,267.8233,280334.0
2019-09-04 15:00:00,293.56,293.7,293.56,293.69,251042.0,267.8233,267.951,267.8233,267.9419,251042.0
2019-09-04 15:05:00,293.69,293.7,293.61,293.69,286032.0,267.9419,267.951,267.8689,267.9419,286032.0
2019-09-04 15:10:00,293.69,293.89,293.65,293.85,517169.0,267.9419,268.1244,267.9054,268.0879,517169.0
2019-09-04 15:15:00,293.86,293.88,293.63,293.65,467727.0,268.097,268.1153,267.8872,267.9054,467727.0
2019-09-04 15:20:00,293.65,293.74,293.61,293.69,248666.0,267.9054,267.9875,267.8689,267.9419,248666.0
2019-09-04 15:25:00,293.69,293.79,293.63,293.75,242790.0,267.9419,268.0331,267.8872,267.9967,242790.0
2019-09-04 15:30:00,293.75,294.02,293.74,293.92,723689.0,267.9967,268.243,267.9875,268.1517,723689.0
2019-09-04 15:35:00,293.92,293.97,293.84,293.91,697388.0,268.1517,268.1974,268.0788,268.1426,697388.0
2019-09-04 15:40:00,293.92,293.99,293.86,293.89,810796.0,268.1517,268.2156,268.097,268.1244,810796.0
2019-09-04 15:45:00,293.89,293.98,293.84,293.96,843990.0,268.1244,268.2065,268.0788,268.1882,843990.0
2019-09-04 15:50:00,293.95,294.06,293.9,294.0,1855032.0,268.1791,268.2795,268.1335,268.2247,1855032.0
2019-09-04 15:55:00,293.97,294.03,293.86,293.97,3011627.0,268.1974,268.2521,268.097,268.1974,3011627.0
2019-09-05 09:30:00,296.79,297.0,296.64,296.83,1875992.0,270.7701,270.9617,270.6333,270.8066,1875992.0
2019-09-05 09:35:00,296.84,297.12,296.8,297.05,1032163.0,270.8157,271.0712,270.7793,271.0073,1032163.0
2019-09-05 09:40:00,297.05,297.13,296.91,297.06,726645.0,271.0073,271.0803,270.8796,271.0165,726645.0
2019-09-05 09:45:00,297.06,297.63,297.05,297.4,1547630.0,271.0165,271.5365,271.0073,271.3267,1547630.0
2019-09-05 09:50:00,297.41,297.73,297.4,297.58,943317.0,271.3358,271.6277,271.3267,271.4909,943317.0
2019-09-05 09:55:00,297.59,297.76,297.49,297.52,990384.0,271.5,271.6551,271.4088,271.4361,990384.0
2019-09-05 10:00:00,297.81,298.22,297.55,297.92,1896389.0,271.7007,272.0748,271.4635,271.8011,1896389.0
2019-09-05 10:05:00,297.93,298.12,297.76,298.06,1447131.0,271.8102,271.9835,271.6551,271.9288,1447131.0
2019-09-05 10:10:00,298.08,298.34,298.01,298.29,1118625.0,271.947,272.1842,271.8832,272.1386,1118625.0
2019-09-05 10:15:00,298.29,298.83,298.28,298.8,1643807.0,272.1386,272.6313,272.1295,272.6039,1643807.0
2019-09-05 10:20:00,298.8,298.81,298.36,298.36,1561931.0,272.6039,272.613,272.2025,272.2025,1561931.0
2019-09-05 10:25:00,298.37,298.43,298.06,298.21,1686455.0,272.2116,272.2664,271.9288,272.0656,1686455.0
2019-09-05 10:30:00,298.2,298.37,298.09,298.35,780839.0,272.0565,272.2116,271.9562,272.1934,780839.0
2019-09-05 10:35:00,298.34,298.52,298.2,298.29,1062848.0,272.1842,272.3485,272.0565,272.1386,1062848.0
2019-09-05 10:40:00,298.29,298.44,298.25,298.32,1265187.0,272.1386,272.2755,272.1021,272.166,1265187.0
2019-09-05 10:45:00,298.32,298.4,298.01,298.05,1182250.0,272.166,272.239,271.8832,271.9197,1182250.0
2019-09-05 10:50:00,298.06,298.22,298.03,298.14,838029.0,271.9288,272.0748,271.9014,272.0018,838029.0
2019-09-05 10:55:00,298.15,298.18,297.84,298.05,957092.0,272.0109,272.0383,271.7281,271.9197,957092.0
2019-09-05 11:00:00,298.04,298.38,297.86,298.12,1145649.0,271.9105,272.2207,271.7463,271.9835,1145649.0
2019-09-05 11:05:00,298.13,298.27,298.04,298.1,767924.0,271.9927,272.1204,271.9105,271.9653,767924.0
2019-09-05 11:10:00,298.08,298.2,298.01,298.11,582859.0,271.947,272.0565,271.8832,271.9744,582859.0
2019-09-05 11:15:00,298.11,298.12,297.8,297.83,740651.0,271.9744,271.9835,271.6916,271.719,740651.0
2019-09-05 11:20:00,297.82,297.91,297.73,297.87,531131.0,271.7098,271.7919,271.6277,271.7554,531131.0
2019-09-05 11:25:00,297.88,298.06,297.79,298.05,847946.0,271.7646,271.9288,271.6825,271.9197,847946.0
2019-09-05 11:30:00,298.05,298.17,297.9,298.15,1016288.0,271.9197,272.0291,271.7828,272.0109,1016288.0
2019-09-05 11:35:00,298.15,298.29,298.13,298.17,525935.0,272.0109,272.1386,271.9927,272.0291,525935.0
2019-09-05 11:40:00,298.17,298.24,298.09,298.12,665848.0,272.0291,272.093,271.9562,271.9835,665848.0
2019-09-05 11:45:00,298.11,298.11,297.83,298.03,494526.0,271.9744,271.9744,271.719,271.9014,494526.0
2019-09-05 11:50:00,298.04,298.05,297.91,297.99,373164.0,271.9105,271.9197,271.7919,271.8649,373164.0
2019-09-05 11:55:00,297.98,297.99,297.85,297.88,259547.0,271.8558,271.8649,271.7372,271.7646,259547.0
2019-09-05 12:00:00,297.87,297.97,297.82,297.84,854183.0,271.7554,271.8467,271.7098,271.7281,854183.0
2019-09-05 12:05:00,297.84,297.95,297.73,297.89,938582.0,271.7281,271.8284,271.6277,271.7737,938582.0
2019-09-05 12:10:00,297.88,298.1,297.85,298.04,841219.0,271.7646,271.9653,271.7372,271.9105,841219.0
2019-09-05 12:15:00,298.04,298.13,297.93,297.93,569344.0,271.9105,271.9927,271.8102,271.8102,569344.0
2019-09-05 12:20:00,297.92,297.97,297.56,297.7,724017.0,271.8011,271.8467,271.4726,271.6004,724017.0
2019-09-05 12:25:00,297.7,297.82,297.65,297.72,313710.0,271.6004,271.7098,271.5547,271.6186,313710.0
2019-09-05 12:30:00,297.73,297.78,297.64,297.77,313130.0,271.6277,271.6733,271.5456,271.6642,313130.0
2019-09-05 12:35:00,297.77,297.86,297.71,297.77,412500.0,271.6642,271.7463,271.6095,271.6642,412500.0
2019-09-05 12:40:00,297.77,297.83,297.76,297.83,302869.0,271.6642,271.719,271.6551,271.719,302869.0
2019-09-05 12:45:00,297.83,297.9,297.72,297.75,456583.0,271.719,271.7828,271.6186,271.646,456583.0
2019-09-05 12:50:00,297.75,297.82,297.75,297.78,341277.0,271.646,271.7098,271.646,271.6733,341277.0
2019-09-05 12:55:00,297.78,297.86,297.76,297.83,442532.0,271.6733,271.7463,271.6551,271.719,442532.0
2019-09-05 13:00:00,297.83,297.98,297.62,297.67,833315.0,271.719,271.8558,271.5274,271.573,833315.0
2019-09-05 13:05:00,297.67,297.72,297.41,297.6,511232.0,271.573,271.6186,271.3358,271.5091,511232.0
2019-09-05 13:10:00,297.61,297.72,297.59,297.67,369734.0,271.5182,271.6186,271.5,271.573,369734.0
2019-09-05 13:15:00,297.68,297.71,297.62,297.65,166957.0,271.5821,271.6095,271.5274,271.5547,166957.0
2019-09-05 13:20:00,297.65,297.75,297.65,297.75,144785.0,271.5547,271.646,271.5547,271.646,144785.0
2019-09-05 13:25:00,297.75,297.91,297.71,297.85,465383.0,271.646,271.7919,271.6095,271.7372,465383.0
2019-09-05 13:30:00,297.86,297.87,297.67,297.71,326774.0,271.7463,271.7554,271.573,271.6095,326774.0
2019-09-05 13:35:00,297.71,297.78,297.61,297.74,401309.0,271.6095,271.6733,271.5182,271.6368,401309.0
2019-09-05 13:40:00,297.75,297.75,297.61,297.67,227052.0,271.646,271.646,271.5182,271.573,227052.0
2019-09-05 13:45:00,297.67,297.78,297.62,297.67,341179.0,271.573,271.6733,271.5274,271.573,341179.0
2019-09-05 13:50:00,297.68,297.81,297.65,297.76,272476.0,271.5821,271.7007,271.5547,271.6551,272476.0
2019-09-05 13:55:00,297.75,297.78,297.7,297.71,110456.0,271.646,271.6733,271.6004,271.6095,110456.0
2019-09-05 14:00:00,297.71,297.77,297.56,297.72,310652.0,271.6095,271.6642,271.4726,271.6186,310652.0
2019-09-05 14:05:00,297.71,297.76,297.63,297.74,293929.0,271.6095,271.6551,271.5365,271.6368,293929.0
2019-09-05 14:10:00,297.73,297.92,297.72,297.87,741903.0,271.6277,271.8011,271.6186,271.7554,741903.0
2019-09-05 14:15:00,297.87,297.92,297.84,297.86,326584.0,271.7554,271.8011,271.7281,271.7463,326584.0
2019-09-05 14:20:00,297.85,297.86,297.53,297.59,635373.0,271.7372,271.7463,271.4453,271.5,635373.0
2019-09-05 14:25:00,297.59,297.74,297.58,297.71,206524.0,271.5,271.6368,271.4909,271.6095,206524.0
2019-09-05 14:30:00,297.71,297.76,297.64,297.68,246182.0,271.6095,271.6551,271.5456,271.5821,246182.0
2019-09-05 14:35:00,297.67,297.79,297.61,297.73,414648.0,271.573,271.6825,271.5182,271.6277,414648.0
2019-09-05 14:40:00,297.73,297.82,297.64,297.81,312562.0,271.6277,271.7098,271.5456,271.7007,312562.0
2019-09-05 14:45:00,297.82,297.94,297.78,297.9,412968.0,271.7098,271.8193,271.6733,271.7828,412968.0
2019-09-05 14:50:00,297.9,298.0,297.81,297.85,451176.0,271.7828,271.8741,271.7007,271.7372,451176.0
2019-09-05 14:55:00,297.84,297.97,297.81,297.96,247501.0,271.7281,271.8467,271.7007,271.8376,247501.0
2019-09-05 15:00:00,297.96,298.27,297.93,298.04,928803.0,271.8376,272.1204,271.8102,271.9105,928803.0
2019-09-05 15:05:00,298.04,298.1,297.94,297.99,373792.0,271.9105,271.9653,271.8193,271.8649,373792.0
2019-09-05 15:10:00,297.98,298.12,297.98,298.11,406727.0,271.8558,271.9835,271.8558,271.9744,406727.0
2019-09-05 15:15:00,298.11,298.18,298.08,298.17,372902.0,271.9744,272.0383,271.947,272.0291,372902.0
2019-09-05 15:20:00,298.18,298.2,298.07,298.13,669932.0,272.0383,272.0565,271.9379,271.9927,669932.0
2019-09-05 15:25:00,298.13,298.24,298.12,298.23,700427.0,271.9927,272.093,271.9835,272.0839,700427.0
2019-09-05 15:30:00,298.22,298.31,298.19,298.27,914142.0,272.0748,272.1569,272.0474,272.1204,914142.0
2019-09-05 15:35:00,298.28,298.29,298.08,298.09,675220.0,272.1295,272.1386,271.947,271.9562,675220.0
2019-09-05 15:40:00,298.09,298.17,298.04,298.06,1025418.0,271.9562,272.0291,271.9105,271.9288,1025418.0
2019-09-05 15:45:00,298.06,298.06,297.8,297.82,1177895.0,271.9288,271.9288,271.6916,271.7098,1177895.0
2019-09-05 15:50:00,297.81,297.99,297.7,297.97,2327082.0,271.7007,271.8649,271.6004,271.8467,2327082.0
2019-09-05 15:55:00,297.97,298.06,297.69,297.82,3646435.0,271.8467,271.9288,271.5912,271.7098,3646435.0
2019-09-06 09:30:00,298.17,298.34,297.85,297.85,1574965.0,272.0291,272.1842,271.7372,271.7372,1574965.0
2019-09-06 09:35:00,297.84,297.92,297.55,297.65,1176911.0,271.7281,271.8011,271.4635,271.5547,1176911.0
2019-09-06 09:40:00,297.64,297.79,297.42,297.51,839279.0,271.5456,271.6825,271.3449,271.427,839279.0
2019-09-06 09:45:00,297.5,298.26,297.46,298.17,1227619.0,271.4179,272.1113,271.3814,272.0291,1227619.0
2019-09-06 09:50:00,298.16,298.25,298.0,298.11,761533.0,272.02,272.1021,271.8741,271.9744,761533.0
2019-09-06 09:55:00,298.12,298.17,297.83,297.95,1003415.0,271.9835,272.0291,271.719,271.8284,1003415.0
2019-09-06 10:00:00,297.96,298.09,297.88,297.96,533524.0,271.8376,271.9562,271.7646,271.8376,533524.0
2019-09-06 10:05:00,297.98,298.2,297.74,297.86,835124.0,271.8558,272.0565,271.6368,271.7463,835124.0
2019-09-06 10:10:00,297.89,298.13,297.8,298.1,323174.0,271.7737,271.9927,271.6916,271.9653,323174.0
2019-09-06 10:15:00,298.1,298.34,298.01,298.01,584836.0,271.9653,272.1842,271.8832,271.8832,584836.0
2019-09-06 10:20:00,298.0,298.33,297.95,298.3,334844.0,271.8741,272.1751,271.8284,272.1477,334844.0
2019-09-06 10:25:00,298.31,298.42,298.2,298.41,504214.0,272.1569,272.2572,272.0565,272.2481,504214.0
2019-09-06 10:30:00,298.42,298.51,298.2,298.35,472797.0,272.2572,272.3393,272.0565,272.1934,472797.0
2019-09-06 10:35:00,298.36,298.49,298.32,298.4,406033.0,272.2025,272.3211,272.166,272.239,406033.0
2019-09-06 10:40:00,298.41,298.53,298.36,298.51,351877.0,272.2481,272.3576,272.2025,272.3393,351877.0
2019-09-06 10:45:00,298.51,298.61,298.45,298.56,333910.0,272.3393,272.4306,272.2846,272.385,333910.0
2019-09-06 10:50:00,298.57,298.61,298.49,298.51,305948.0,272.3941,272.4306,272.3211,272.3393,305948.0
2019-09-06 10:55:00,298.51,298.51,298.28,298.42,269301.0,272.3393,272.3393,272.1295,272.2572,269301.0
2019-09-06 11:00:00,298.43,298.46,298.34,298.39,315009.0,272.2664,272.2937,272.1842,272.2299,315009.0
2019-09-06 11:05:00,298.38,298.52,298.37,298.43,327646.0,272.2207,272.3485,272.2116,272.2664,327646.0
2019-09-06 11:10:00,298.44,298.51,298.32,298.42,289358.0,272.2755,272.3393,272.166,272.2572,289358.0
2019-09-06 11:15:00,298.42,298.43,298.28,298.37,263767.0,272.2572,272.2664,272.1295,272.2116,263767.0
2019-09-06 11:20:00,298.37,298.44,298.3,298.41,187340.0,272.2116,272.2755,272.1477,272.2481,187340.0
2019-09-06 11:25:00,298.44,298.46,298.31,298.39,177195.0,272.2755,272.2937,272.1569,272.2299,177195.0
2019-09-06 11:30:00,298.39,298.44,298.14,298.3,311423.0,272.2299,272.2755,272.0018,272.1477,311423.0
2019-09-06 11:35:00,298.3,298.43,298.25,298.34,138584.0,272.1477,272.2664,272.1021,272.1842,138584.0
2019-09-06 11:40:00,298.33,298.42,298.27,298.38,151246.0,272.1751,272.2572,272.1204,272.2207,151246.0
2019-09-06 11:45:00,298.39,298.46,298.33,298.34,195643.0,272.2299,272.2937,272.1751,272.1842,195643.0
2019-09-06 11:50:00,298.33,298.36,298.22,298.22,138898.0,272.1751,272.2025,272.0748,272.0748,138898.0
2019-09-06 11:55:00,298.24,298.29,298.11,298.22,273481.0,272.093,272.1386,271.9744,272.0748,273481.0
2019-09-06 12:00:00,298.23,298.31,298.16,298.28,123013.0,272.0839,272.1569,272.02,272.1295,123013.0
2019-09-06 12:05:00,298.28,298.34,298.23,298.32,160816.0,272.1295,272.1842,272.0839,272.166,160816.0
2019-09-06 12:10:00,298.32,298.35,298.24,298.3,134610.0,272.166,272.1934,272.093,272.1477,134610.0
2019-09-06 12:15:00,298.29,298.38,298.29,298.35,166063.0,272.1386,272.2207,272.1386,272.1934,166063.0
2019-09-06 12:20:00,298.35,298.42,298.33,298.39,199497.0,272.1934,272.2572,272.1751,272.2299,199497.0
2019-09-06 12:25:00,298.39,298.44,298.3,298.36,153795.0,272.2299,272.2755,272.1477,272.2025,153795.0
2019-09-06 12:30:00,298.37,298.39,298.17,298.24,241474.0,272.2116,272.2299,272.0291,272.093,241474.0
2019-09-06 12:35:00,298.25,298.39,298.21,298.35,203518.0,272.1021,272.2299,272.0656,272.1934,203518.0
2019-09-06 12:40:00,298.36,298.38,298.14,298.24,255123.0,272.2025,272.2207,272.0018,272.093,255123.0
2019-09-06 12:45:00,298.23,298.24,297.94,298.03,807283.0,272.0839,272.093,271.8193,271.9014,807283.0
2019-09-06 12:50:00,298.01,298.14,297.77,298.11,874924.0,271.8832,272.0018,271.6642,271.9744,874924.0
2019-09-06 12:55:00,298.1,298.25,298.04,298.21,401474.0,271.9653,272.1021,271.9105,272.0656,401474.0
2019-09-06 13:00:00,298.21,298.47,298.18,298.45,540914.0,272.0656,272.3028,272.0383,272.2846,540914.0
2019-09-06 13:05:00,298.45,298.46,298.25,298.26,214938.0,272.2846,272.2937,272.1021,272.1113,214938.0
2019-09-06 13:10:00,298.26,298.37,298.23,298.35,158914.0,272.1113,272.2116,272.0839,272.1934,158914.0
2019-09-06 13:15:00,298.36,298.52,298.35,298.4,392552.0,272.2025,272.3485,272.1934,272.239,392552.0
2019-09-06 13:20:00,298.4,298.58,298.38,298.57,381340.0,272.239,272.4032,272.2207,272.3941,381340.0
2019-09-06 13:25:00,298.57,298.65,298.51,298.63,377721.0,272.3941,272.4671,272.3393,272.4488,377721.0
2019-09-06 13:30:00,298.62,298.76,298.61,298.62,648931.0,272.4397,272.5674,272.4306,272.4397,648931.0
2019-09-06 13:35:00,298.62,298.69,298.57,298.64,276552.0,272.4397,272.5036,272.3941,272.4579,276552.0
2019-09-06 13:40:00,298.63,298.64,298.55,298.59,158124.0,272.4488,272.4579,272.3758,272.4123,158124.0
2019-09-06 13:45:00,298.59,298.61,298.53,298.6,242802.0,272.4123,272.4306,272.3576,272.4214,242802.0
2019-09-06 13:50:00,298.6,298.64,298.53,298.61,135326.0,272.4214,272.4579,272.3576,272.4306,135326.0
2019-09-06 13:55:00,298.61,298.66,298.59,298.62,153195.0,272.4306,272.4762,272.4123,272.4397,153195.0
2019-09-06 14:00:00,298.63,298.65,298.44,298.5,250033.0,272.4488,272.4671,272.2755,272.3302,250033.0
2019-09-06 14:05:00,298.51,298.55,298.45,298.53,367742.0,272.3393,272.3758,272.2846,272.3576,367742.0
2019-09-06 14:10:00,298.53,298.55,298.45,298.55,282346.0,272.3576,272.3758,272.2846,272.3758,282346.0
2019-09-06 14:15:00,298.55,298.56,298.5,298.53,205627.0,272.3758,272.385,272.3302,272.3576,205627.0
2019-09-06 14:20:00,298.54,298.58,298.45,298.49,225773.0,272.3667,272.4032,272.2846,272.3211,225773.0
2019-09-06 14:25:00,298.5,298.54,298.43,298.53,232414.0,272.3302,272.3667,272.2664,272.3576,232414.0
2019-09-06 14:30:00,298.53,298.59,298.46,298.55,288058.0,272.3576,272.4123,272.2937,272.3758,288058.0
2019-09-06 14:35:00,298.55,298.56,298.49,298.51,185067.0,272.3758,272.385,272.3211,272.3393,185067.0
2019-09-06 14:40:00,298.51,298.51,298.37,298.43,334967.0,272.3393,272.3393,272.2116,272.2664,334967.0
2019-09-06 14:45:00,298.44,298.47,298.35,298.47,305677.0,272.2755,272.3028,272.1934,272.3028,305677.0
2019-09-06 14:50:00,298.46,298.47,298.35,298.38,359582.0,272.2937,272.3028,272.1934,272.2207,359582.0
2019-09-06 14:55:00,298.38,298.42,298.32,298.41,319478.0,272.2207,272.2572,272.166,272.2481,319478.0
2019-09-06 15:00:00,298.4,298.45,298.34,298.35,458981.0,272.239,272.2846,272.1842,272.1934,458981.0
2019-09-06 15:05:00,298.35,298.41,298.33,298.35,352955.0,272.1934,272.2481,272.1751,272.1934,352955.0
2019-09-06 15:10:00,298.34,298.42,298.32,298.42,326768.0,272.1842,272.2572,272.166,272.2572,326768.0
2019-09-06 15:15:00,298.42,298.42,298.33,298.37,352597.0,272.2572,272.2572,272.1751,272.2116,352597.0
2019-09-06 15:20:00,298.37,298.53,298.35,298.49,413534.0,272.2116,272.3576,272.1934,272.3211,413534.0
2019-09-06 15:25:00,298.49,298.61,298.48,298.59,630711.0,272.3211,272.4306,272.312,272.4123,630711.0
2019-09-06 15:30:00,298.59,298.72,298.56,298.6,626843.0,272.4123,272.5309,272.385,272.4214,626843.0
2019-09-06 15:35:00,298.6,298.61,298.42,298.44,586553.0,272.4214,272.4306,272.2572,272.2755,586553.0
2019-09-06 15:40:00,298.44,298.48,298.27,298.28,1459331.0,272.2755,272.312,272.1204,272.1295,1459331.0
2019-09-06 15:45:00,298.28,298.31,298.09,298.22,1114515.0,272.1295,272.1569,271.9562,272.0748,1114515.0
2019-09-06 15:50:00,298.21,298.23,298.03,298.04,1911085.0,272.0656,272.0839,271.9014,271.9105,1911085.0
2019-09-06 15:55:00,298.03,298.2,297.88,298.07,2630088.0,271.9014,272.0565,271.7646,271.9379,2630088.0
2019-09-09 09:30:00,299.15,299.24,298.61,298.71,1223799.0,272.9232,273.0053,272.4306,272.5218,1223799.0
2019-09-09 09:35:00,298.71,298.72,298.47,298.62,797270.0,272.5218,272.5309,272.3028,272.4397,797270.0
2019-09-09 09:40:00,298.63,298.78,298.61,298.69,442733.0,272.4488,272.5857,272.4306,272.5036,442733.0
2019-09-09 09:45:00,298.69,298.74,298.56,298.59,470684.0,272.5036,272.5492,272.385,272.4123,470684.0
2019-09-09 09:50:00,298.6,298.71,298.41,298.52,679513.0,272.4214,272.5218,272.2481,272.3485,679513.0
2019-09-09 09:55:00,298.52,298.56,298.3,298.32,614403.0,272.3485,272.385,272.1477,272.166,614403.0
2019-09-09 10:00:00,298.32,298.52,298.27,298.48,732015.0,272.166,272.3485,272.1204,272.312,732015.0
2019-09-09 10:05:00,298.48,298.64,298.45,298.6,414031.0,272.312,272.4579,272.2846,272.4214,414031.0
2019-09-09 10:10:00,298.6,298.76,298.54,298.61,520640.0,272.4214,272.5674,272.3667,272.4306,520640.0
2019-09-09 10:15:00,298.6,298.73,298.59,298.68,298380.0,272.4214,272.5401,272.4123,272.4944,298380.0
2019-09-09 10:20:00,298.68,298.77,298.48,298.72,613219.0,272.4944,272.5765,272.312,272.5309,613219.0
2019-09-09 10:25:00,298.71,298.76,298.59,298.68,250520.0,272.5218,272.5674,272.4123,272.4944,250520.0
2019-09-09 10:30:00,298.69,298.77,298.56,298.73,338775.0,272.5036,272.5765,272.385,272.5401,338775.0
2019-09-09 10:35:00,298.73,298.74,298.62,298.67,296686.0,272.5401,272.5492,272.4397,272.4853,296686.0
2019-09-09 10:40:00,298.66,298.77,298.61,298.71,250528.0,272.4762,272.5765,272.4306,272.5218,250528.0
2019-09-09 10:45:00,298.72,298.78,298.63,298.69,266445.0,272.5309,272.5857,272.4488,272.5036,266445.0
2019-09-09 10:50:00,298.69,298.87,298.67,298.79,463560.0,272.5036,272.6678,272.4853,272.5948,463560.0
2019-09-09 10:55:00,298.78,298.89,298.75,298.84,288196.0,272.5857,272.686,272.5583,272.6404,288196.0
2019-09-09 11:00:00,298.85,298.9,298.75,298.81,379703.0,272.6495,272.6951,272.5583,272.613,379703.0
2019-09-09 11:05:00,298.81,298.88,298.66,298.73,677446.0,272.613,272.6769,272.4762,272.5401,677446.0
2019-09-09 11:10:00,298.73,298.91,298.66,298.76,279747.0,272.5401,272.7043,272.4762,272.5674,279747.0
2019-09-09 11:15:00,298.76,298.8,298.64,298.69,349358.0,272.5674,272.6039,272.4579,272.5036,349358.0
2019-09-09 11:20:00,298.7,298.76,298.62,298.65,292816.0,272.5127,272.5674,272.4397,272.4671,292816.0
2019-09-09 11:25:00,298.65,298.72,298.61,298.69,225215.0,272.4671,272.5309,272.4306,272.5036,225215.0
2019-09-09 11:30:00,298.68,298.74,298.64,298.69,211301.0,272.4944,272.5492,272.4579,272.5036,211301.0
2019-09-09 11:35:00,298.69,298.73,298.56,298.57,175779.0,272.5036,272.5401,272.385,272.3941,175779.0
2019-09-09 11:40:00,298.56,298.61,298.42,298.5,296403.0,272.385,272.4306,272.2572,272.3302,296403.0
2019-09-09 11:45:00,298.5,298.5,298.43,298.49,183108.0,272.3302,272.3302,272.2664,272.3211,183108.0
2019-09-09 11:50:00,298.48,298.52,298.42,298.48,161307.0,272.312,272.3485,272.2572,272.312,161307.0
2019-09-09 11:55:00,298.49,298.57,298.47,298.51,214193.0,272.3211,272.3941,272.3028,272.3393,214193.0
2019-09-09 12:00:00,298.52,298.56,298.37,298.41,300472.0,272.3485,272.385,272.2116,272.2481,300472.0
2019-09-09 12:05:00,298.42,298.48,298.3,298.33,592996.0,272.2572,272.312,272.1477,272.1751,592996.0
2019-09-09 12:10:00,298.33,298.38,298.15,298.18,508488.0,272.1751,272.2207,272.0109,272.0383,508488.0
2019-09-09 12:15:00,298.19,298.23,297.98,298.01,600373.0,272.0474,272.0839,271.8558,271.8832,600373.0
2019-09-09 12:20:00,298.0,298.05,297.9,297.96,524378.0,271.8741,271.9197,271.7828,271.8376,524378.0
2019-09-09 12:25:00,297.96,297.96,297.67,297.75,544877.0,271.8376,271.8376,271.573,271.646,544877.0
2019-09-09 12:30:00,297.74,297.75,297.52,297.63,449705.0,271.6368,271.646,271.4361,271.5365,449705.0
2019-09-09 12:35:00,297.62,297.62,297.16,297.4,790780.0,271.5274,271.5274,271.1077,271.3267,790780.0
2019-09-09 12:40:00,297.4,297.6,297.4,297.6,347613.0,271.3267,271.5091,271.3267,271.5091,347613.0
2019-09-09 12:45:00,297.59,297.68,297.46,297.5,458342.0,271.5,271.5821,271.3814,271.4179,458342.0
2019-09-09 12:50:00,297.5,297.83,297.47,297.8,606845.0,271.4179,271.719,271.3905,271.6916,606845.0
2019-09-09 12:55:00,297.81,297.97,297.8,297.93,316382.0,271.7007,271.8467,271.6916,271.8102,316382.0
2019-09-09 13:00:00,297.92,297.99,297.85,297.92,320455.0,271.8011,271.8649,271.7372,271.8011,320455.0
2019-09-09 13:05:00,297.92,297.97,297.81,297.96,216943.0,271.8011,271.8467,271.7007,271.8376,216943.0
2019-09-09 13:10:00,297.95,297.97,297.79,297.81,156316.0,271.8284,271.8467,271.6825,271.7007,156316.0
2019-09-09 13:15:00,297.81,297.9,297.8,297.81,163152.0,271.7007,271.7828,271.6916,271.7007,163152.0
2019-09-09 13:20:00,297.81,297.85,297.64,297.65,294701.0,271.7007,271.7372,271.5456,271.5547,294701.0
2019-09-09 13:25:00,297.65,297.73,297.56,297.6,235179.0,271.5547,271.6277,271.4726,271.5091,235179.0
2019-09-09 13:30:00,297.6,297.65,297.41,297.54,292733.0,271.5091,271.5547,271.3358,271.4544,292733.0
2019-09-09 13:35:00,297.54,297.6,297.39,297.59,346722.0,271.4544,271.5091,271.3175,271.5,346722.0
2019-09-09 13:40:00,297.59,297.66,297.46,297.54,324840.0,271.5,271.5639,271.3814,271.4544,324840.0
2019-09-09 13:45:00,297.54,297.78,297.5,297.77,308036.0,271.4544,271.6733,271.4179,271.6642,308036.0
2019-09-09 13:50:00,297.77,297.89,297.75,297.83,271622.0,271.6642,271.7737,271.646,271.719,271622.0
2019-09-09 13:55:00,297.84,297.89,297.77,297.8,166243.0,271.7281,271.7737,271.6642,271.6916,166243.0
2019-09-09 14:00:00,297.8,297.91,297.76,297.9,280942.0,271.6916,271.7919,271.6551,271.7828,280942.0
2019-09-09 14:05:00,297.9,297.9,297.67,297.7,175002.0,271.7828,271.7828,271.573,271.6004,175002.0
2019-09-09 14:10:00,297.69,297.7,297.55,297.62,363271.0,271.5912,271.6004,271.4635,271.5274,363271.0
2019-09-09 14:15:00,297.62,297.74,297.55,297.59,298516.0,271.5274,271.6368,271.4635,271.5,298516.0
2019-09-09 14:20:00,297.59,297.63,297.48,297.5,437388.0,271.5,271.5365,271.3996,271.4179,437388.0
2019-09-09 14:25:00,297.51,297.56,297.46,297.5,321047.0,271.427,271.4726,271.3814,271.4179,321047.0
2019-09-09 14:30:00,297.49,297.78,297.42,297.75,384700.0,271.4088,271.6733,271.3449,271.646,384700.0
2019-09-09 14:35:00,297.75,297.75,297.56,297.67,419648.0,271.646,271.646,271.4726,271.573,419648.0
2019-09-09 14:40:00,297.66,297.76,297.58,297.69,338150.0,271.5639,271.6551,271.4909,271.5912,338150.0
2019-09-09 14:45:00,297.69,297.77,297.66,297.72,249648.0,271.5912,271.6642,271.5639,271.6186,249648.0
2019-09-09 14:50:00,297.72,297.74,297.52,297.54,339121.0,271.6186,271.6368,271.4361,271.4544,339121.0
2019-09-09 14:55:00,297.55,297.68,297.53,297.61,193393.0,271.4635,271.5821,271.4453,271.5182,193393.0
2019-09-09 15:00:00,297.6,297.9,297.48,297.84,833995.0,271.5091,271.7828,271.3996,271.7281,833995.0
2019-09-09 15:05:00,297.82,297.84,297.67,297.69,356253.0,271.7098,271.7281,271.573,271.5912,356253.0
2019-09-09 15:10:00,297.69,298.03,297.67,298.02,630493.0,271.5912,271.9014,271.573,271.8923,630493.0
2019-09-09 15:15:00,298.02,298.1,297.96,298.09,645920.0,271.8923,271.9653,271.8376,271.9562,645920.0
2019-09-09 15:20:00,298.09,298.11,297.98,298.0,497967.0,271.9562,271.9744,271.8558,271.8741,497967.0
2019-09-09 15:25:00,298.01,298.04,297.93,297.97,499435.0,271.8832,271.9105,271.8102,271.8467,499435.0
2019-09-09 15:30:00,297.97,297.99,297.85,297.94,513015.0,271.8467,271.8649,271.7372,271.8193,513015.0
2019-09-09 15:35:00,297.93,298.08,297.81,298.06,525242.0,271.8102,271.947,271.7007,271.9288,525242.0
2019-09-09 15:40:00,298.06,298.08,297.97,298.04,784378.0,271.9288,271.947,271.8467,271.9105,784378.0
2019-09-09 15:45:00,298.03,298.18,297.96,298.06,806042.0,271.9014,272.0383,271.8376,271.9288,806042.0
2019-09-09 15:50:00,298.06,298.23,298.03,298.14,1297606.0,271.9288,272.0839,271.9014,272.0018,1297606.0
2019-09-09 15:55:00,298.14,298.22,297.97,298.15,2877940.0,272.0018,272.0748,271.8467,272.0109,2877940.0
2019-09-10 09:30:00,297.36,297.42,296.76,296.87,1992196.0,271.2902,271.3449,270.7428,270.8431,1992196.0
2019-09-10 09:35:00,296.87,296.94,296.6,296.63,1239785.0,270.8431,270.907,270.5968,270.6242,1239785.0
2019-09-10 09:40:00,296.63,296.63,296.13,296.37,2391847.0,270.6242,270.6242,270.168,270.387,2391847.0
2019-09-10 09:45:00,296.36,296.63,296.24,296.57,1293045.0,270.3778,270.6242,270.2684,270.5694,1293045.0
2019-09-10 09:50:00,296.56,296.57,296.09,296.11,878873.0,270.5603,270.5694,270.1315,270.1497,878873.0
2019-09-10 09:55:00,296.1,296.41,296.05,296.33,997899.0,270.1406,270.4234,270.095,270.3505,997899.0
2019-09-10 10:00:00,296.32,296.48,296.2,296.36,715471.0,270.3413,270.4873,270.2319,270.3778,715471.0
2019-09-10 10:05:00,296.35,296.45,296.08,296.19,717222.0,270.3687,270.4599,270.1224,270.2227,717222.0
2019-09-10 10:10:00,296.18,296.32,295.97,296.18,609577.0,270.2136,270.3413,270.022,270.2136,609577.0
2019-09-10 10:15:00,296.18,296.51,296.15,296.33,615858.0,270.2136,270.5147,270.1862,270.3505,615858.0
2019-09-10 10:20:00,296.31,296.69,296.26,296.6,573639.0,270.3322,270.6789,270.2866,270.5968,573639.0
2019-09-10 10:25:00,296.61,296.76,296.55,296.74,641337.0,270.6059,270.7428,270.5512,270.7245,641337.0
2019-09-10 10:30:00,296.73,296.82,296.49,296.59,519067.0,270.7154,270.7975,270.4964,270.5877,519067.0
2019-09-10 10:35:00,296.58,296.82,296.42,296.46,721886.0,270.5785,270.7975,270.4326,270.4691,721886.0
2019-09-10 10:40:00,296.46,296.67,296.41,296.54,400258.0,270.4691,270.6607,270.4234,270.5421,400258.0
2019-09-10 10:45:00,296.56,296.62,296.42,296.55,175635.0,270.5603,270.615,270.4326,270.5512,175635.0
2019-09-10 10:50:00,296.54,296.7,296.27,296.31,483687.0,270.5421,270.688,270.2957,270.3322,483687.0
2019-09-10 10:55:00,296.32,296.38,296.11,296.24,516911.0,270.3413,270.3961,270.1497,270.2684,516911.0
2019-09-10 11:00:00,296.25,296.52,296.21,296.43,345054.0,270.2775,270.5238,270.241,270.4417,345054.0
2019-09-10 11:05:00,296.45,296.52,296.37,296.48,269721.0,270.4599,270.5238,270.387,270.4873,269721.0
2019-09-10 11:10:00,296.49,296.59,296.36,296.56,349364.0,270.4964,270.5877,270.3778,270.5603,349364.0
2019-09-10 11:15:00,296.56,296.63,296.31,296.35,190985.0,270.5603,270.6242,270.3322,270.3687,190985.0
2019-09-10 11:20:00,296.36,296.43,296.18,296.27,267040.0,270.3778,270.4417,270.2136,270.2957,267040.0
2019-09-10 11:25:00,296.26,296.3,296.08,296.19,289193.0,270.2866,270.3231,270.1224,270.2227,289193.0
2019-09-10 11:30:00,296.19,296.34,296.09,296.25,325609.0,270.2227,270.3596,270.1315,270.2775,325609.0
2019-09-10 11:35:00,296.24,296.31,296.14,296.27,278130.0,270.2684,270.3322,270.1771,270.2957,278130.0
2019-09-10 11:40:00,296.27,296.3,296.14,296.24,240301.0,270.2957,270.3231,270.1771,270.2684,240301.0
2019-09-10 11:45:00,296.22,296.99,296.2,296.84,1477304.0,270.2501,270.9526,270.2319,270.8157,1477304.0
2019-09-10 11:50:00,296.85,297.28,296.85,297.15,1267436.0,270.8249,271.2172,270.8249,271.0986,1267436.0
2019-09-10 11:55:00,297.15,297.2,296.79,296.91,1031944.0,271.0986,271.1442,270.7701,270.8796,1031944.0
2019-09-10 12:00:00,296.91,296.96,296.42,296.59,698321.0,270.8796,270.9252,270.4326,270.5877,698321.0
2019-09-10 12:05:00,296.59,296.85,296.46,296.82,518034.0,270.5877,270.8249,270.4691,270.7975,518034.0
2019-09-10 12:10:00,296.82,297.06,296.74,296.96,318325.0,270.7975,271.0165,270.7245,270.9252,318325.0
2019-09-10 12:15:00,296.96,297.18,296.96,297.18,350371.0,270.9252,271.1259,270.9252,271.1259,350371.0
2019-09-10 12:20:00,297.18,297.59,297.17,297.47,686304.0,271.1259,271.5,271.1168,271.3905,686304.0
2019-09-10 12:25:00,297.47,297.5,297.37,297.42,524450.0,271.3905,271.4179,271.2993,271.3449,524450.0
2019-09-10 12:30:00,297.43,297.47,297.33,297.35,360157.0,271.354,271.3905,271.2628,271.281,360157.0
2019-09-10 12:35:00,297.35,297.49,297.33,297.35,281067.0,271.281,271.4088,271.2628,271.281,281067.0
2019-09-10 12:40:00,297.35,297.47,297.31,297.43,267560.0,271.281,271.3905,271.2445,271.354,267560.0
2019-09-10 12:45:00,297.44,297.71,297.44,297.67,458724.0,271.3631,271.6095,271.3631,271.573,458724.0
2019-09-10 12:50:00,297.67,297.79,297.63,297.74,310481.0,271.573,271.6825,271.5365,271.6368,310481.0
2019-09-10 12:55:00,297.74,297.78,297.55,297.61,271149.0,271.6368,271.6733,271.4635,271.5182,271149.0
2019-09-10 13:00:00,297.6,297.66,297.41,297.45,351594.0,271.5091,271.5639,271.3358,271.3723,351594.0
2019-09-10 13:05:00,297.45,297.5,297.24,297.3,376511.0,271.3723,271.4179,271.1807,271.2354,376511.0
2019-09-10 13:10:00,297.31,297.39,297.27,297.38,212021.0,271.2445,271.3175,271.2081,271.3084,212021.0
2019-09-10 13:15:00,297.38,297.4,296.94,297.09,655108.0,271.3084,271.3267,270.907,271.0438,655108.0
2019-09-10 13:20:00,297.09,297.28,297.05,297.27,182884.0,271.0438,271.2172,271.0073,271.2081,182884.0
2019-09-10 13:25:00,297.26,297.27,297.16,297.18,106216.0,271.1989,271.2081,271.1077,271.1259,106216.0
2019-09-10 13:30:00,297.17,297.41,297.17,297.34,214916.0,271.1168,271.3358,271.1168,271.2719,214916.0
2019-09-10 13:35:00,297.34,297.42,297.32,297.35,186250.0,271.2719,271.3449,271.2537,271.281,186250.0
2019-09-10 13:40:00,297.34,297.38,297.2,297.21,183335.0,271.2719,271.3084,271.1442,271.1533,183335.0
2019-09-10 13:45:00,297.21,297.42,297.19,297.37,149243.0,271.1533,271.3449,271.1351,271.2993,149243.0
2019-09-10 13:50:00,297.37,297.55,297.36,297.4,301516.0,271.2993,271.4635,271.2902,271.3267,301516.0
2019-09-10 13:55:00,297.4,297.45,297.14,297.17,174483.0,271.3267,271.3723,271.0894,271.1168,174483.0
2019-09-10 14:00:00,297.16,297.28,296.97,296.98,347562.0,271.1077,271.2172,270.9344,270.9435,347562.0
2019-09-10 14:05:00,296.99,297.13,296.87,296.99,287454.0,270.9526,271.0803,270.8431,270.9526,287454.0
2019-09-10 14:10:00,296.99,297.04,296.79,296.81,188608.0,270.9526,270.9982,270.7701,270.7884,188608.0
2019-09-10 14:15:00,296.82,296.88,296.73,296.82,313114.0,270.7975,270.8522,270.7154,270.7975,313114.0
2019-09-10 14:20:00,296.82,296.96,296.74,296.89,203127.0,270.7975,270.9252,270.7245,270.8614,203127.0
2019-09-10 14:25:00,296.87,297.0,296.74,296.76,276019.0,270.8431,270.9617,270.7245,270.7428,276019.0
2019-09-10 14:30:00,296.76,296.98,296.73,296.97,283536.0,270.7428,270.9435,270.7154,270.9344,283536.0
2019-09-10 14:35:00,296.97,296.98,296.71,296.81,297768.0,270.9344,270.9435,270.6971,270.7884,297768.0
2019-09-10 14:40:00,296.81,296.84,296.62,296.68,305010.0,270.7884,270.8157,270.615,270.6698,305010.0
2019-09-10 14:45:00,296.68,296.76,296.55,296.59,368862.0,270.6698,270.7428,270.5512,270.5877,368862.0
2019-09-10 14:50:00,296.57,296.75,296.51,296.74,357630.0,270.5694,270.7336,270.5147,270.7245,357630.0
2019-09-10 14:55:00,296.75,296.85,296.71,296.8,344592.0,270.7336,270.8249,270.6971,270.7793,344592.0
2019-09-10 15:00:00,296.79,296.99,296.76,296.98,310584.0,270.7701,270.9526,270.7428,270.9435,310584.0
2019-09-10 15:05:00,296.98,296.98,296.75,296.78,289105.0,270.9435,270.9435,270.7336,270.761,289105.0
2019-09-10 15:10:00,296.77,296.91,296.76,296.81,263131.0,270.7519,270.8796,270.7428,270.7884,263131.0
2019-09-10 15:15:00,296.81,296.92,296.8,296.92,214115.0,270.7884,270.8887,270.7793,270.8887,214115.0
2019-09-10 15:20:00,296.92,296.92,296.66,296.7,313341.0,270.8887,270.8887,270.6515,270.688,313341.0
2019-09-10 15:25:00,296.69,296.85,296.69,296.85,222336.0,270.6789,270.8249,270.6789,270.8249,222336.0
2019-09-10 15:30:00,296.85,297.04,296.81,296.96,426217.0,270.8249,270.9982,270.7884,270.9252,426217.0
2019-09-10 15:35:00,296.95,297.02,296.93,296.93,393951.0,270.9161,270.98,270.8979,270.8979,393951.0
2019-09-10 15:40:00,296.93,297.24,296.93,297.23,560818.0,270.8979,271.1807,270.8979,271.1716,560818.0
2019-09-10 15:45:00,297.22,297.35,297.18,297.21,745688.0,271.1624,271.281,271.1259,271.1533,745688.0
2019-09-10 15:50:00,297.21,297.32,297.2,297.26,1060525.0,271.1533,271.2537,271.1442,271.1989,1060525.0
2019-09-10 15:55:00,297.26,298.2,297.26,298.2,2736718.0,271.1989,272.0565,271.1989,272.0565,2736718.0
2019-09-11 09:30:00,298.47,298.51,297.75,297.99,1660221.0,272.3028,272.3393,271.646,271.8649,1660221.0
2019-09-11 09:35:00,297.98,298.43,297.83,298.36,982316.0,271.8558,272.2664,271.719,272.2025,982316.0
2019-09-11 09:40:00,298.37,298.5,298.25,298.39,518665.0,272.2116,272.3302,272.1021,272.2299,518665.0
2019-09-11 09:45:00,298.4,298.95,298.4,298.83,1293420.0,272.239,272.7408,272.239,272.6313,1293420.0
2019-09-11 09:50:00,298.83,298.87,298.59,298.63,846634.0,272.6313,272.6678,272.4123,272.4488,846634.0
2019-09-11 09:55:00,298.66,298.67,298.43,298.57,882159.0,272.4762,272.4853,272.2664,272.3941,882159.0
2019-09-11 10:00:00,298.59,298.74,298.5,298.61,602340.0,272.4123,272.5492,272.3302,272.4306,602340.0
2019-09-11 10:05:00,298.62,298.69,298.52,298.63,319760.0,272.4397,272.5036,272.3485,272.4488,319760.0
2019-09-11 10:10:00,298.63,299.0,298.59,298.97,639106.0,272.4488,272.7864,272.4123,272.759,639106.0
2019-09-11 10:15:00,298.97,298.99,298.83,298.88,608065.0,272.759,272.7773,272.6313,272.6769,608065.0
2019-09-11 10:20:00,298.89,299.05,298.81,298.92,485106.0,272.686,272.832,272.613,272.7134,485106.0
2019-09-11 10:25:00,298.91,298.97,298.8,298.91,551856.0,272.7043,272.759,272.6039,272.7043,551856.0
2019-09-11 10:30:00,298.91,299.08,298.84,298.89,524943.0,272.7043,272.8594,272.6404,272.686,524943.0
2019-09-11 10:35:00,298.91,299.1,298.9,299.02,598850.0,272.7043,272.8776,272.6951,272.8046,598850.0
2019-09-11 10:40:00,299.03,299.08,298.91,299.02,419170.0,272.8138,272.8594,272.7043,272.8046,419170.0
2019-09-11 10:45:00,299.02,299.06,298.78,298.84,552414.0,272.8046,272.8411,272.5857,272.6404,552414.0
2019-09-11 10:50:00,298.84,299.01,298.83,298.96,475901.0,272.6404,272.7955,272.6313,272.7499,475901.0
2019-09-11 10:55:00,298.95,299.07,298.92,299.06,294279.0,272.7408,272.8502,272.7134,272.8411,294279.0
2019-09-11 11:00:00,299.07,299.13,298.99,299.02,350723.0,272.8502,272.905,272.7773,272.8046,350723.0
2019-09-11 11:05:00,299.02,299.02,298.91,298.93,293478.0,272.8046,272.8046,272.7043,272.7225,293478.0
2019-09-11 11:10:00,298.94,299.02,298.92,298.97,189608.0,272.7316,272.8046,272.7134,272.759,189608.0
2019-09-11 11:15:00,298.97,299.05,298.96,299.01,170009.0,272.759,272.832,272.7499,272.7955,170009.0
2019-09-11 11:20:00,299.01,299.18,298.98,299.11,466778.0,272.7955,272.9506,272.7681,272.8867,466778.0
2019-09-11 11:25:00,299.12,299.18,298.98,299.05,308367.0,272.8959,272.9506,272.7681,272.832,308367.0
2019-09-11 11:30:00,299.06,299.36,299.06,299.33,909877.0,272.8411,273.1148,272.8411,273.0874,909877.0
2019-09-11 11:35:00,299.33,299.41,299.21,299.27,756850.0,273.0874,273.1604,272.978,273.0327,756850.0
2019-09-11 11:40:00,299.27,299.32,299.16,299.31,403363.0,273.0327,273.0783,272.9324,273.0692,403363.0
2019-09-11 11:45:00,299.31,299.33,299.17,299.21,378564.0,273.0692,273.0874,272.9415,272.978,378564.0
2019-09-11 11:50:00,299.2,299.39,299.18,299.36,373427.0,272.9688,273.1422,272.9506,273.1148,373427.0
2019-09-11 11:55:00,299.35,299.44,299.3,299.43,468156.0,273.1057,273.1878,273.0601,273.1787,468156.0
2019-09-11 12:00:00,299.43,299.58,299.43,299.57,431830.0,273.1787,273.3155,273.1787,273.3064,431830.0
2019-09-11 12:05:00,299.58,299.71,299.56,299.57,694785.0,273.3155,273.4341,273.2973,273.3064,694785.0
2019-09-11 12:10:00,299.57,299.61,299.55,299.59,193687.0,273.3064,273.3429,273.2882,273.3247,193687.0
2019-09-11 12:15:00,299.59,299.6,299.48,299.53,253280.0,273.3247,273.3338,273.2243,273.2699,253280.0
2019-09-11 12:20:00,299.53,299.57,299.49,299.53,358162.0,273.2699,273.3064,273.2334,273.2699,358162.0
2019-09-11 12:25:00,299.53,299.53,299.46,299.49,230077.0,273.2699,273.2699,273.2061,273.2334,230077.0
2019-09-11 12:30:00,299.49,299.57,299.47,299.54,156486.0,273.2334,273.3064,273.2152,273.279,156486.0
2019-09-11 12:35:00,299.54,299.59,299.52,299.55,220465.0,273.279,273.3247,273.2608,273.2882,220465.0
2019-09-11 12:40:00,299.54,299.55,299.48,299.53,238303.0,273.279,273.2882,273.2243,273.2699,238303.0
2019-09-11 12:45:00,299.52,299.62,299.51,299.56,228665.0,273.2608,273.352,273.2517,273.2973,228665.0
2019-09-11 12:50:00,299.56,299.65,299.56,299.63,157206.0,273.2973,273.3794,273.2973,273.3611,157206.0
2019-09-11 12:55:00,299.62,299.9,299.62,299.72,891035.0,273.352,273.6075,273.352,273.4433,891035.0
2019-09-11 13:00:00,299.73,299.78,299.67,299.71,303199.0,273.4524,273.498,273.3976,273.4341,303199.0
2019-09-11 13:05:00,299.71,299.78,299.64,299.74,221299.0,273.4341,273.498,273.3703,273.4615,221299.0
2019-09-11 13:10:00,299.74,299.81,299.73,299.8,159267.0,273.4615,273.5254,273.4524,273.5162,159267.0
2019-09-11 13:15:00,299.8,299.86,299.76,299.84,181561.0,273.5162,273.571,273.4798,273.5527,181561.0
2019-09-11 13:20:00,299.83,299.86,299.81,299.85,127394.0,273.5436,273.571,273.5254,273.5619,127394.0
2019-09-11 13:25:00,299.85,299.92,299.71,299.73,310077.0,273.5619,273.6257,273.4341,273.4524,310077.0
2019-09-11 13:30:00,299.73,299.82,299.72,299.8,255274.0,273.4524,273.5345,273.4433,273.5162,255274.0
2019-09-11 13:35:00,299.79,299.85,299.76,299.84,218279.0,273.5071,273.5619,273.4798,273.5527,218279.0
2019-09-11 13:40:00,299.85,299.87,299.62,299.69,590979.0,273.5619,273.5801,273.352,273.4159,590979.0
2019-09-11 13:45:00,299.69,299.75,299.67,299.75,225304.0,273.4159,273.4706,273.3976,273.4706,225304.0
2019-09-11 13:50:00,299.74,299.78,299.59,299.6,1093430.0,273.4615,273.498,273.3247,273.3338,1093430.0
2019-09-11 13:55:00,299.59,299.63,299.54,299.6,258305.0,273.3247,273.3611,273.279,273.3338,258305.0
2019-09-11 14:00:00,299.59,299.61,299.48,299.49,318275.0,273.3247,273.3429,273.2243,273.2334,318275.0
2019-09-11 14:05:00,299.5,299.63,299.49,299.63,250739.0,273.2425,273.3611,273.2334,273.3611,250739.0
2019-09-11 14:10:00,299.63,299.63,299.53,299.56,199209.0,273.3611,273.3611,273.2699,273.2973,199209.0
2019-09-11 14:15:00,299.56,299.56,299.48,299.51,548456.0,273.2973,273.2973,273.2243,273.2517,548456.0
2019-09-11 14:20:00,299.51,299.56,299.46,299.47,702661.0,273.2517,273.2973,273.2061,273.2152,702661.0
2019-09-11 14:25:00,299.47,299.55,299.42,299.49,332990.0,273.2152,273.2882,273.1696,273.2334,332990.0
2019-09-11 14:30:00,299.5,299.53,299.41,299.46,338766.0,273.2425,273.2699,273.1604,273.2061,338766.0
2019-09-11 14:35:00,299.46,299.49,299.42,299.46,117958.0,273.2061,273.2334,273.1696,273.2061,117958.0
2019-09-11 14:40:00,299.45,299.52,299.44,299.5,202795.0,273.1969,273.2608,273.1878,273.2425,202795.0
2019-09-11 14:45:00,299.5,299.52,299.36,299.39,295463.0,273.2425,273.2608,273.1148,273.1422,295463.0
2019-09-11 14:50:00,299.39,299.44,299.3,299.38,496407.0,273.1422,273.1878,273.0601,273.1331,496407.0
2019-09-11 14:55:00,299.37,299.48,299.36,299.46,214447.0,273.1239,273.2243,273.1148,273.2061,214447.0
2019-09-11 15:00:00,299.45,299.65,299.44,299.64,556150.0,273.1969,273.3794,273.1878,273.3703,556150.0
2019-09-11 15:05:00,299.64,299.65,299.57,299.61,435127.0,273.3703,273.3794,273.3064,273.3429,435127.0
2019-09-11 15:10:00,299.6,299.66,299.59,299.64,294514.0,273.3338,273.3885,273.3247,273.3703,294514.0
2019-09-11 15:15:00,299.63,299.71,299.6,299.66,268203.0,273.3611,273.4341,273.3338,273.3885,268203.0
2019-09-11 15:20:00,299.66,299.77,299.66,299.69,516982.0,273.3885,273.4889,273.3885,273.4159,516982.0
2019-09-11 15:25:00,299.7,299.76,299.65,299.69,429651.0,273.425,273.4798,273.3794,273.4159,429651.0
2019-09-11 15:30:00,299.69,299.79,299.68,299.77,461607.0,273.4159,273.5071,273.4068,273.4889,461607.0
2019-09-11 15:35:00,299.77,299.94,299.7,299.89,1911883.0,273.4889,273.644,273.425,273.5984,1911883.0
2019-09-11 15:40:00,299.88,299.97,299.79,299.82,1178575.0,273.5892,273.6713,273.5071,273.5345,1178575.0
2019-09-11 15:45:00,299.82,299.83,299.56,299.78,955243.0,273.5345,273.5436,273.2973,273.498,955243.0
2019-09-11 15:50:00,299.77,300.14,299.77,300.13,2116181.0,273.4889,273.8264,273.4889,273.8173,2116181.0
2019-09-11 15:55:00,300.13,300.34,299.91,300.29,3395809.0,273.8173,274.0089,273.6166,273.9633,3395809.0
2019-09-12 09:30:00,301.25,301.66,301.1,301.6,1548421.0,274.8391,275.2132,274.7023,275.1584,1548421.0
2019-09-12 09:35:00,301.61,301.65,301.21,301.42,1111073.0,275.1676,275.2041,274.8026,274.9942,1111073.0
2019-09-12 09:40:00,301.43,301.54,300.83,300.86,1520156.0,275.0033,275.1037,274.4559,274.4833,1520156.0
2019-09-12 09:45:00,300.86,301.0,300.45,300.52,1754222.0,274.4833,274.611,274.1093,274.1731,1754222.0
2019-09-12 09:50:00,300.53,300.71,300.41,300.64,1345496.0,274.1822,274.3465,274.0728,274.2826,1345496.0
2019-09-12 09:55:00,300.64,300.95,300.57,300.89,1017404.0,274.2826,274.5654,274.2187,274.5107,1017404.0
2019-09-12 10:00:00,300.91,301.05,300.67,301.01,807457.0,274.5289,274.6567,274.31,274.6202,807457.0
2019-09-12 10:05:00,301.02,301.04,300.85,300.88,344955.0,274.6293,274.6475,274.4742,274.5016,344955.0
2019-09-12 10:10:00,300.87,302.37,300.78,301.54,3899277.0,274.4924,275.8609,274.4103,275.1037,3899277.0
2019-09-12 10:15:00,301.55,302.12,301.48,301.77,1483527.0,275.1128,275.6328,275.049,275.3135,1483527.0
2019-09-12 10:20:00,301.78,302.29,301.72,301.89,1099337.0,275.3227,275.7879,275.2679,275.423,1099337.0
2019-09-12 10:25:00,301.88,302.11,301.83,302.0,776359.0,275.4139,275.6237,275.3683,275.5234,776359.0
2019-09-12 10:30:00,302.02,302.15,301.77,301.82,804229.0,275.5416,275.6602,275.3135,275.3591,804229.0
2019-09-12 10:35:00,301.81,301.88,301.58,301.82,632682.0,275.35,275.4139,275.1402,275.3591,632682.0
2019-09-12 10:40:00,301.82,301.96,301.63,301.79,462649.0,275.3591,275.4869,275.1858,275.3318,462649.0
2019-09-12 10:45:00,301.79,301.92,301.68,301.88,490442.0,275.3318,275.4504,275.2314,275.4139,490442.0
2019-09-12 10:50:00,301.89,301.95,300.46,300.89,3911602.0,275.423,275.4778,274.1184,274.5107,3911602.0
2019-09-12 10:55:00,300.87,301.09,300.76,300.84,1167584.0,274.4924,274.6931,274.3921,274.4651,1167584.0
2019-09-12 11:00:00,300.84,300.91,300.63,300.87,998229.0,274.4651,274.5289,274.2735,274.4924,998229.0
2019-09-12 11:05:00,300.85,301.03,300.65,300.98,384025.0,274.4742,274.6384,274.2917,274.5928,384025.0
2019-09-12 11:10:00,301.0,301.14,300.93,301.11,472707.0,274.611,274.7388,274.5472,274.7114,472707.0
2019-09-12 11:15:00,301.12,301.36,301.1,301.33,502298.0,274.7205,274.9395,274.7023,274.9121,502298.0
2019-09-12 11:20:00,301.34,301.55,301.23,301.5,510612.0,274.9212,275.1128,274.8209,275.0672,510612.0
2019-09-12 11:25:00,301.5,301.62,301.38,301.48,681090.0,275.0672,275.1767,274.9577,275.049,681090.0
2019-09-12 11:30:00,301.49,301.59,301.42,301.44,380045.0,275.0581,275.1493,274.9942,275.0125,380045.0
2019-09-12 11:35:00,301.44,301.49,301.39,301.43,296263.0,275.0125,275.0581,274.9668,275.0033,296263.0
2019-09-12 11:40:00,301.44,301.63,301.41,301.6,388293.0,275.0125,275.1858,274.9851,275.1584,388293.0
2019-09-12 11:45:00,301.61,301.7,301.59,301.67,438179.0,275.1676,275.2497,275.1493,275.2223,438179.0
2019-09-12 11:50:00,301.66,301.79,301.62,301.75,428342.0,275.2132,275.3318,275.1767,275.2953,428342.0
2019-09-12 11:55:00,301.73,301.85,301.64,301.79,299030.0,275.277,275.3865,275.1949,275.3318,299030.0
2019-09-12 12:00:00,301.78,301.84,301.58,301.64,389535.0,275.3227,275.3774,275.1402,275.1949,389535.0
2019-09-12 12:05:00,301.65,301.7,301.47,301.52,322916.0,275.2041,275.2497,275.0398,275.0854,322916.0
2019-09-12 12:10:00,301.54,301.66,301.54,301.6,284104.0,275.1037,275.2132,275.1037,275.1584,284104.0
2019-09-12 12:15:00,301.59,301.61,301.45,301.52,346582.0,275.1493,275.1676,275.0216,275.0854,346582.0
2019-09-12 12:20:00,301.52,301.65,301.51,301.57,415261.0,275.0854,275.2041,275.0763,275.1311,415261.0
2019-09-12 12:25:00,301.57,301.8,301.55,301.73,447507.0,275.1311,275.3409,275.1128,275.277,447507.0
2019-09-12 12:30:00,301.74,301.84,301.69,301.79,397444.0,275.2862,275.3774,275.2405,275.3318,397444.0
2019-09-12 12:35:00,301.79,301.83,301.71,301.74,197634.0,275.3318,275.3683,275.2588,275.2862,197634.0
2019-09-12 12:40:00,301.75,301.9,301.69,301.88,286688.0,275.2953,275.4321,275.2405,275.4139,286688.0
2019-09-12 12:45:00,301.89,302.0,301.88,301.94,412499.0,275.423,275.5234,275.4139,275.4686,412499.0
2019-09-12 12:50:00,301.94,302.04,301.91,302.02,275872.0,275.4686,275.5599,275.4413,275.5416,275872.0
2019-09-12 12:55:00,302.02,302.11,301.98,302.05,203314.0,275.5416,275.6237,275.5051,275.569,203314.0
2019-09-12 13:00:00,302.05,302.46,302.05,302.28,853695.0,275.569,275.943,275.569,275.7788,853695.0
2019-09-12 13:05:00,302.28,302.38,302.11,302.15,600089.0,275.7788,275.8701,275.6237,275.6602,600089.0
2019-09-12 13:10:00,302.16,302.21,302.08,302.1,229109.0,275.6693,275.715,275.5964,275.6146,229109.0
2019-09-12 13:15:00,302.1,302.15,301.98,302.05,271086.0,275.6146,275.6602,275.5051,275.569,271086.0
2019-09-12 13:20:00,302.05,302.13,302.0,302.05,229433.0,275.569,275.642,275.5234,275.569,229433.0
2019-09-12 13:25:00,302.05,302.09,301.99,302.07,263919.0,275.569,275.6055,275.5142,275.5872,263919.0
2019-09-12 13:30:00,302.07,302.18,302.06,302.17,258954.0,275.5872,275.6876,275.5781,275.6785,258954.0
2019-09-12 13:35:00,302.16,302.23,302.07,302.07,206542.0,275.6693,275.7332,275.5872,275.5872,206542.0
2019-09-12 13:40:00,302.08,302.27,302.03,302.23,427368.0,275.5964,275.7697,275.5507,275.7332,427368.0
2019-09-12 13:45:00,302.22,302.29,302.13,302.23,374744.0,275.7241,275.7879,275.642,275.7332,374744.0
2019-09-12 13:50:00,302.24,302.37,302.22,302.26,295320.0,275.7423,275.8609,275.7241,275.7606,295320.0
2019-09-12 13:55:00,302.27,302.28,302.16,302.18,193986.0,275.7697,275.7788,275.6693,275.6876,193986.0
2019-09-12 14:00:00,302.19,302.23,301.96,302.04,613702.0,275.6967,275.7332,275.4869,275.5599,613702.0
2019-09-12 14:05:00,302.04,302.05,301.9,301.98,487847.0,275.5599,275.569,275.4321,275.5051,487847.0
2019-09-12 14:10:00,301.99,302.1,301.95,302.0,247139.0,275.5142,275.6146,275.4778,275.5234,247139.0
2019-09-12 14:15:00,302.0,302.09,301.92,302.02,239453.0,275.5234,275.6055,275.4504,275.5416,239453.0
2019-09-12 14:20:00,302.03,302.05,301.87,301.96,177728.0,275.5507,275.569,275.4048,275.4869,177728.0
2019-09-12 14:25:00,301.97,302.05,301.9,302.03,281983.0,275.496,275.569,275.4321,275.5507,281983.0
2019-09-12 14:30:00,302.03,302.19,301.94,302.14,669101.0,275.5507,275.6967,275.4686,275.6511,669101.0
2019-09-12 14:35:00,302.13,302.26,302.1,302.22,413097.0,275.642,275.7606,275.6146,275.7241,413097.0
2019-09-12 14:40:00,302.22,302.42,302.21,302.23,641373.0,275.7241,275.9065,275.715,275.7332,641373.0
2019-09-12 14:45:00,302.23,302.31,302.17,302.2,190262.0,275.7332,275.8062,275.6785,275.7058,190262.0
2019-09-12 14:50:00,302.21,302.3,302.16,302.19,169451.0,275.715,275.7971,275.6693,275.6967,169451.0
2019-09-12 14:55:00,302.18,302.2,302.08,302.15,290493.0,275.6876,275.7058,275.5964,275.6602,290493.0
2019-09-12 15:00:00,302.15,302.2,301.98,302.0,332651.0,275.6602,275.7058,275.5051,275.5234,332651.0
2019-09-12 15:05:00,301.99,302.04,301.96,302.0,403859.0,275.5142,275.5599,275.4869,275.5234,403859.0
2019-09-12 15:10:00,301.99,302.02,301.9,301.98,252423.0,275.5142,275.5416,275.4321,275.5051,252423.0
2019-09-12 15:15:00,301.97,302.0,301.89,301.9,344960.0,275.496,275.5234,275.423,275.4321,344960.0
2019-09-12 15:20:00,301.9,302.08,301.88,302.03,380197.0,275.4321,275.5964,275.4139,275.5507,380197.0
2019-09-12 15:25:00,302.04,302.05,301.88,301.9,206868.0,275.5599,275.569,275.4139,275.4321,206868.0
2019-09-12 15:30:00,301.91,302.09,301.82,301.94,551481.0,275.4413,275.6055,275.3591,275.4686,551481.0
2019-09-12 15:35:00,301.93,302.03,301.86,301.92,404687.0,275.4595,275.5507,275.3956,275.4504,404687.0
2019-09-12 15:40:00,301.92,301.92,301.68,301.8,834586.0,275.4504,275.4504,275.2314,275.3409,834586.0
2019-09-12 15:45:00,301.81,301.89,301.59,301.61,1378134.0,275.35,275.423,275.1493,275.1676,1378134.0
2019-09-12 15:50:00,301.59,301.67,301.49,301.65,1961898.0,275.1493,275.2223,275.0581,275.2041,1961898.0
2019-09-12 15:55:00,301.64,301.65,301.13,301.27,2843716.0,275.1949,275.2041,274.7296,274.8574,2843716.0
2019-09-13 09:30:00,301.78,301.89,301.43,301.48,1404523.0,275.3227,275.423,275.0033,275.049,1404523.0
2019-09-13 09:35:00,301.48,301.84,301.45,301.75,1037398.0,275.049,275.3774,275.0216,275.2953,1037398.0
2019-09-13 09:40:00,301.75,301.95,301.59,301.83,977486.0,275.2953,275.4778,275.1493,275.3683,977486.0
2019-09-13 09:45:00,301.82,301.96,301.67,301.82,746586.0,275.3591,275.4869,275.2223,275.3591,746586.0
2019-09-13 09:50:00,301.81,302.01,301.8,301.88,1136628.0,275.35,275.5325,275.3409,275.4139,1136628.0
2019-09-13 09:55:00,301.88,301.89,301.42,301.68,584499.0,275.4139,275.423,274.9942,275.2314,584499.0
2019-09-13 10:00:00,301.65,301.74,301.48,301.53,420094.0,275.2041,275.2862,275.049,275.0946,420094.0
2019-09-13 10:05:00,301.54,301.62,301.31,301.33,515053.0,275.1037,275.1767,274.8939,274.9121,515053.0
2019-09-13 10:10:00,301.34,301.5,301.26,301.34,628639.0,274.9212,275.0672,274.8482,274.9212,628639.0
2019-09-13 10:15:00,301.34,301.68,301.3,301.64,703998.0,274.9212,275.2314,274.8847,275.1949,703998.0
2019-09-13 10:20:00,301.64,301.84,301.62,301.72,522858.0,275.1949,275.3774,275.1767,275.2679,522858.0
2019-09-13 10:25:00,301.74,301.95,301.73,301.78,386078.0,275.2862,275.4778,275.277,275.3227,386078.0
2019-09-13 10:30:00,301.79,301.85,301.69,301.71,447793.0,275.3318,275.3865,275.2405,275.2588,447793.0
2019-09-13 10:35:00,301.72,301.8,301.55,301.7,560794.0,275.2679,275.3409,275.1128,275.2497,560794.0
2019-09-13 10:40:00,301.7,301.75,301.61,301.66,324171.0,275.2497,275.2953,275.1676,275.2132,324171.0
2019-09-13 10:45:00,301.67,301.86,301.6,301.8,262008.0,275.2223,275.3956,275.1584,275.3409,262008.0
2019-09-13 10:50:00,301.8,301.94,301.77,301.88,499868.0,275.3409,275.4686,275.3135,275.4139,499868.0
2019-09-13 10:55:00,301.9,301.95,301.82,301.84,284310.0,275.4321,275.4778,275.3591,275.3774,284310.0
2019-09-13 11:00:00,301.84,301.95,301.77,301.85,361659.0,275.3774,275.4778,275.3135,275.3865,361659.0
2019-09-13 11:05:00,301.84,302.17,301.78,302.11,736069.0,275.3774,275.6785,275.3227,275.6237,736069.0
2019-09-13 11:10:00,302.12,302.14,302.04,302.05,302048.0,275.6328,275.6511,275.5599,275.569,302048.0
2019-09-13 11:15:00,302.06,302.1,301.97,302.06,254184.0,275.5781,275.6146,275.496,275.5781,254184.0
2019-09-13 11:20:00,302.08,302.08,301.92,301.96,384598.0,275.5964,275.5964,275.4504,275.4869,384598.0
2019-09-13 11:25:00,301.97,302.01,301.55,301.71,947484.0,275.496,275.5325,275.1128,275.2588,947484.0
2019-09-13 11:30:00,301.71,301.81,301.57,301.63,337629.0,275.2588,275.35,275.1311,275.1858,337629.0
2019-09-13 11:35:00,301.68,301.72,301.51,301.58,270346.0,275.2314,275.2679,275.0763,275.1402,270346.0
2019-09-13 11:40:00,301.58,301.68,301.52,301.68,299733.0,275.1402,275.2314,275.0854,275.2314,299733.0
2019-09-13 11:45:00,301.69,301.73,301.61,301.73,282831.0,275.2405,275.277,275.1676,275.277,282831.0
2019-09-13 11:50:00,301.74,301.83,301.62,301.64,301318.0,275.2862,275.3683,275.1767,275.1949,301318.0
2019-09-13 11:55:00,301.65,301.75,301.56,301.56,131197.0,275.2041,275.2953,275.1219,275.1219,131197.0
2019-09-13 12:00:00,301.57,301.72,301.48,301.7,521009.0,275.1311,275.2679,275.049,275.2497,521009.0
2019-09-13 12:05:00,301.71,301.86,301.7,301.79,217583.0,275.2588,275.3956,275.2497,275.3318,217583.0
2019-09-13 12:10:00,301.79,301.8,301.66,301.73,157495.0,275.3318,275.3409,275.2132,275.277,157495.0
2019-09-13 12:15:00,301.73,301.79,301.65,301.71,251252.0,275.277,275.3318,275.2041,275.2588,251252.0
2019-09-13 12:20:00,301.71,301.72,301.42,301.47,436643.0,275.2588,275.2679,274.9942,275.0398,436643.0
2019-09-13 12:25:00,301.47,301.51,301.29,301.39,469770.0,275.0398,275.0763,274.8756,274.9668,469770.0
2019-09-13 12:30:00,301.39,301.45,301.31,301.44,223024.0,274.9668,275.0216,274.8939,275.0125,223024.0
2019-09-13 12:35:00,301.44,301.55,301.44,301.49,209026.0,275.0125,275.1128,275.0125,275.0581,209026.0
2019-09-13 12:40:00,301.48,301.53,301.33,301.43,191392.0,275.049,275.0946,274.9121,275.0033,191392.0
2019-09-13 12:45:00,301.44,301.45,301.3,301.34,308188.0,275.0125,275.0216,274.8847,274.9212,308188.0
2019-09-13 12:50:00,301.34,301.53,301.3,301.43,276036.0,274.9212,275.0946,274.8847,275.0033,276036.0
2019-09-13 12:55:00,301.44,301.47,301.38,301.4,145625.0,275.0125,275.0398,274.9577,274.976,145625.0
2019-09-13 13:00:00,301.39,301.44,301.32,301.33,211909.0,274.9668,275.0125,274.903,274.9121,211909.0
2019-09-13 13:05:00,301.33,301.5,301.32,301.48,192859.0,274.9121,275.0672,274.903,275.049,192859.0
2019-09-13 13:10:00,301.48,301.57,301.45,301.53,313071.0,275.049,275.1311,275.0216,275.0946,313071.0
2019-09-13 13:15:00,301.54,301.61,301.52,301.55,222665.0,275.1037,275.1676,275.0854,275.1128,222665.0
2019-09-13 13:20:00,301.55,301.55,301.45,301.45,157239.0,275.1128,275.1128,275.0216,275.0216,157239.0
2019-09-13 13:25:00,301.45,301.48,301.43,301.47,124557.0,275.0216,275.049,275.0033,275.0398,124557.0
2019-09-13 13:30:00,301.47,301.48,301.4,301.4,180055.0,275.0398,275.049,274.976,274.976,180055.0
2019-09-13 13:35:00,301.41,301.44,301.3,301.33,414717.0,274.9851,275.0125,274.8847,274.9121,414717.0
2019-09-13 13:40:00,301.34,301.34,301.02,301.12,775534.0,274.9212,274.9212,274.6293,274.7205,775534.0
2019-09-13 13:45:00,301.11,301.36,301.02,301.34,834148.0,274.7114,274.9395,274.6293,274.9212,834148.0
2019-09-13 13:50:00,301.35,301.47,301.34,301.45,465738.0,274.9304,275.0398,274.9212,275.0216,465738.0
2019-09-13 13:55:00,301.44,301.46,301.12,301.14,458108.0,275.0125,275.0307,274.7205,274.7388,458108.0
2019-09-13 14:00:00,301.14,301.3,301.13,301.26,318428.0,274.7388,274.8847,274.7296,274.8482,318428.0
2019-09-13 14:05:00,301.26,301.4,301.25,301.37,256740.0,274.8482,274.976,274.8391,274.9486,256740.0
2019-09-13 14:10:00,301.37,301.38,301.21,301.24,241985.0,274.9486,274.9577,274.8026,274.83,241985.0
2019-09-13 14:15:00,301.24,301.26,301.06,301.12,244830.0,274.83,274.8482,274.6658,274.7205,244830.0
2019-09-13 14:20:00,301.11,301.24,301.05,301.23,341442.0,274.7114,274.83,274.6567,274.8209,341442.0
2019-09-13 14:25:00,301.23,301.24,301.08,301.21,199485.0,274.8209,274.83,274.684,274.8026,199485.0
2019-09-13 14:30:00,301.22,301.33,301.19,301.3,135986.0,274.8118,274.9121,274.7844,274.8847,135986.0
2019-09-13 14:35:00,301.28,301.34,301.23,301.25,182247.0,274.8665,274.9212,274.8209,274.8391,182247.0
2019-09-13 14:40:00,301.24,301.36,301.21,301.32,244566.0,274.83,274.9395,274.8026,274.903,244566.0
2019-09-13 14:45:00,301.31,301.31,301.12,301.15,96395.0,274.8939,274.8939,274.7205,274.7479,96395.0
2019-09-13 14:50:00,301.15,301.3,301.14,301.21,176011.0,274.7479,274.8847,274.7388,274.8026,176011.0
2019-09-13 14:55:00,301.21,301.34,301.16,301.23,330129.0,274.8026,274.9212,274.757,274.8209,330129.0
2019-09-13 15:00:00,301.24,301.25,300.98,301.03,378556.0,274.83,274.8391,274.5928,274.6384,378556.0
2019-09-13 15:05:00,301.03,301.06,300.79,300.81,450983.0,274.6384,274.6658,274.4194,274.4377,450983.0
2019-09-13 15:10:00,300.8,300.94,300.75,300.83,507829.0,274.4286,274.5563,274.383,274.4559,507829.0
2019-09-13 15:15:00,300.82,300.84,300.68,300.77,503445.0,274.4468,274.4651,274.3191,274.4012,503445.0
2019-09-13 15:20:00,300.77,300.94,300.72,300.94,429794.0,274.4012,274.5563,274.3556,274.5563,429794.0
2019-09-13 15:25:00,300.93,301.01,300.9,300.99,379760.0,274.5472,274.6202,274.5198,274.6019,379760.0
2019-09-13 15:30:00,300.98,301.05,300.94,301.04,440135.0,274.5928,274.6567,274.5563,274.6475,440135.0
2019-09-13 15:35:00,301.03,301.16,301.03,301.05,571354.0,274.6384,274.757,274.6384,274.6567,571354.0
2019-09-13 15:40:00,301.05,301.25,300.93,301.18,1279507.0,274.6567,274.8391,274.5472,274.7753,1279507.0
2019-09-13 15:45:00,301.19,301.27,301.12,301.26,994426.0,274.7844,274.8574,274.7205,274.8482,994426.0
2019-09-13 15:50:00,301.25,301.42,301.15,301.17,1569163.0,274.8391,274.9942,274.7479,274.7661,1569163.0
2019-09-13 15:55:00,301.17,301.37,300.98,301.05,2712756.0,274.7661,274.9486,274.5928,274.6567,2712756.0
2019-09-16 09:30:00,299.84,300.29,299.7,300.09,1304288.0,273.5527,273.9633,273.425,273.7808,1304288.0
2019-09-16 09:35:00,300.09,300.31,299.92,300.02,1164336.0,273.7808,273.9815,273.6257,273.717,1164336.0
2019-09-16 09:40:00,300.05,300.36,299.87,300.24,1206850.0,273.7443,274.0271,273.5801,273.9177,1206850.0
2019-09-16 09:45:00,300.24,300.28,300.01,300.09,641462.0,273.9177,273.9542,273.7078,273.7808,641462.0
2019-09-16 09:50:00,300.09,300.56,300.08,300.45,521385.0,273.7808,274.2096,273.7717,274.1093,521385.0
2019-09-16 09:55:00,300.46,300.56,300.38,300.51,463480.0,274.1184,274.2096,274.0454,274.164,463480.0
2019-09-16 10:00:00,300.5,300.53,300.36,300.46,594797.0,274.1549,274.1822,274.0271,274.1184,594797.0
2019-09-16 10:05:00,300.46,300.65,300.37,300.39,536726.0,274.1184,274.2917,274.0363,274.0545,536726.0
2019-09-16 10:10:00,300.39,300.52,300.26,300.32,477745.0,274.0545,274.1731,273.9359,273.9907,477745.0
2019-09-16 10:15:00,300.3,300.52,300.25,300.33,255923.0,273.9724,274.1731,273.9268,273.9998,255923.0
2019-09-16 10:20:00,300.33,300.53,300.25,300.47,282466.0,273.9998,274.1822,273.9268,274.1275,282466.0
2019-09-16 10:25:00,300.46,300.5,300.07,300.09,399683.0,274.1184,274.1549,273.7626,273.7808,399683.0
2019-09-16 10:30:00,300.1,300.14,299.89,300.07,507983.0,273.7899,273.8264,273.5984,273.7626,507983.0
2019-09-16 10:35:00,300.07,300.11,299.94,300.05,290366.0,273.7626,273.7991,273.644,273.7443,290366.0
2019-09-16 10:40:00,300.05,300.22,299.94,300.06,475729.0,273.7443,273.8994,273.644,273.7534,475729.0
2019-09-16 10:45:00,300.07,300.15,299.96,299.96,365539.0,273.7626,273.8356,273.6622,273.6622,365539.0
2019-09-16 10:50:00,299.97,300.2,299.81,299.84,294633.0,273.6713,273.8812,273.5254,273.5527,294633.0
2019-09-16 10:55:00,299.83,300.15,299.79,300.0,204191.0,273.5436,273.8356,273.5071,273.6987,204191.0
2019-09-16 11:00:00,300.03,300.14,299.9,300.06,227317.0,273.7261,273.8264,273.6075,273.7534,227317.0
2019-09-16 11:05:00,300.06,300.52,300.04,300.46,471780.0,273.7534,274.1731,273.7352,274.1184,471780.0
2019-09-16 11:10:00,300.46,300.56,300.36,300.43,558099.0,274.1184,274.2096,274.0271,274.091,558099.0
2019-09-16 11:15:00,300.43,300.55,300.34,300.37,271851.0,274.091,274.2005,274.0089,274.0363,271851.0
2019-09-16 11:20:00,300.37,300.41,300.23,300.32,143408.0,274.0363,274.0728,273.9085,273.9907,143408.0
2019-09-16 11:25:00,300.33,300.54,300.27,300.36,304308.0,273.9998,274.1914,273.945,274.0271,304308.0
2019-09-16 11:30:00,300.35,300.4,300.04,300.06,245108.0,274.018,274.0636,273.7352,273.7534,245108.0
2019-09-16 11:35:00,300.06,300.22,300.01,300.1,251740.0,273.7534,273.8994,273.7078,273.7899,251740.0
2019-09-16 11:40:00,300.08,300.13,299.85,299.94,776703.0,273.7717,273.8173,273.5619,273.644,776703.0
2019-09-16 11:45:00,299.94,299.97,299.75,299.78,463197.0,273.644,273.6713,273.4706,273.498,463197.0
2019-09-16 11:50:00,299.77,299.89,299.63,299.88,416183.0,273.4889,273.5984,273.3611,273.5892,416183.0
2019-09-16 11:55:00,299.87,299.89,299.45,299.53,782035.0,273.5801,273.5984,273.1969,273.2699,782035.0
2019-09-16 12:00:00,299.53,299.76,299.48,299.71,658878.0,273.2699,273.4798,273.2243,273.4341,658878.0
2019-09-16 12:05:00,299.7,299.76,299.62,299.74,380582.0,273.425,273.4798,273.352,273.4615,380582.0
2019-09-16 12:10:00,299.75,299.82,299.73,299.77,579245.0,273.4706,273.5345,273.4524,273.4889,579245.0
2019-09-16 12:15:00,299.77,299.79,299.67,299.71,144806.0,273.4889,273.5071,273.3976,273.4341,144806.0
2019-09-16 12:20:00,299.7,299.75,299.64,299.69,210408.0,273.425,273.4706,273.3703,273.4159,210408.0
2019-09-16 12:25:00,299.7,299.88,299.66,299.81,297992.0,273.425,273.5892,273.3885,273.5254,297992.0
2019-09-16 12:30:00,299.82,299.95,299.78,299.8,775443.0,273.5345,273.6531,273.498,273.5162,775443.0
2019-09-16 12:35:00,299.79,299.88,299.7,299.87,683024.0,273.5071,273.5892,273.425,273.5801,683024.0
2019-09-16 12:40:00,299.86,299.91,299.58,299.65,559179.0,273.571,273.6166,273.3155,273.3794,559179.0
2019-09-16 12:45:00,299.66,299.86,299.6,299.84,421937.0,273.3885,273.571,273.3338,273.5527,421937.0
2019-09-16 12:50:00,299.84,300.02,299.83,299.94,554569.0,273.5527,273.717,273.5436,273.644,554569.0
2019-09-16 12:55:00,299.94,299.96,299.82,299.89,249367.0,273.644,273.6622,273.5345,273.5984,249367.0
2019-09-16 13:00:00,299.9,299.99,299.79,299.96,262514.0,273.6075,273.6896,273.5071,273.6622,262514.0
2019-09-16 13:05:00,299.98,300.05,299.93,300.05,333259.0,273.6805,273.7443,273.6348,273.7443,333259.0
2019-09-16 13:10:00,300.04,300.08,300.0,300.06,235852.0,273.7352,273.7717,273.6987,273.7534,235852.0
2019-09-16 13:15:00,300.05,300.15,300.02,300.1,418772.0,273.7443,273.8356,273.717,273.7899,418772.0
2019-09-16 13:20:00,300.09,300.16,300.04,300.09,328299.0,273.7808,273.8447,273.7352,273.7808,328299.0
2019-09-16 13:25:00,300.08,300.15,300.05,300.09,178205.0,273.7717,273.8356,273.7443,273.7808,178205.0
2019-09-16 13:30:00,300.08,300.18,300.02,300.06,245295.0,273.7717,273.8629,273.717,273.7534,245295.0
2019-09-16 13:35:00,300.06,300.14,299.96,300.05,362774.0,273.7534,273.8264,273.6622,273.7443,362774.0
2019-09-16 13:40:00,300.06,300.16,300.05,300.09,314084.0,273.7534,273.8447,273.7443,273.7808,314084.0
2019-09-16 13:45:00,300.08,300.12,300.01,300.08,345727.0,273.7717,273.8082,273.7078,273.7717,345727.0
2019-09-16 13:50:00,300.09,300.26,300.0,300.19,428003.0,273.7808,273.9359,273.6987,273.8721,428003.0
2019-09-16 13:55:00,300.19,300.28,300.18,300.26,245431.0,273.8721,273.9542,273.8629,273.9359,245431.0
2019-09-16 14:00:00,300.26,300.38,300.23,300.25,369826.0,273.9359,274.0454,273.9085,273.9268,369826.0
2019-09-16 14:05:00,300.25,300.26,300.04,300.07,428361.0,273.9268,273.9359,273.7352,273.7626,428361.0
2019-09-16 14:10:00,300.08,300.17,300.03,300.06,829188.0,273.7717,273.8538,273.7261,273.7534,829188.0
2019-09-16 14:15:00,300.05,300.2,300.03,300.19,373268.0,273.7443,273.8812,273.7261,273.8721,373268.0
2019-09-16 14:20:00,300.19,300.22,300.14,300.21,281499.0,273.8721,273.8994,273.8264,273.8903,281499.0
2019-09-16 14:25:00,300.21,300.33,300.18,300.28,392901.0,273.8903,273.9998,273.8629,273.9542,392901.0
2019-09-16 14:30:00,300.28,300.3,300.12,300.17,319195.0,273.9542,273.9724,273.8082,273.8538,319195.0
2019-09-16 14:35:00,300.19,300.19,300.09,300.11,194741.0,273.8721,273.8721,273.7808,273.7991,194741.0
2019-09-16 14:40:00,300.12,300.25,300.09,300.13,286400.0,273.8082,273.9268,273.7808,273.8173,286400.0
2019-09-16 14:45:00,300.13,300.23,300.08,300.22,207123.0,273.8173,273.9085,273.7717,273.8994,207123.0
2019-09-16 14:50:00,300.22,300.29,300.18,300.25,288687.0,273.8994,273.9633,273.8629,273.9268,288687.0
2019-09-16 14:55:00,300.24,300.29,300.2,300.24,225460.0,273.9177,273.9633,273.8812,273.9177,225460.0
2019-09-16 15:00:00,300.24,300.34,300.16,300.19,427895.0,273.9177,274.0089,273.8447,273.8721,427895.0
2019-09-16 15:05:00,300.2,300.22,300.04,300.09,1307500.0,273.8812,273.8994,273.7352,273.7808,1307500.0
2019-09-16 15:10:00,300.09,300.43,300.09,300.38,450347.0,273.7808,274.091,273.7808,274.0454,450347.0
2019-09-16 15:15:00,300.39,300.4,300.23,300.28,409511.0,274.0545,274.0636,273.9085,273.9542,409511.0
2019-09-16 15:20:00,300.27,300.3,300.07,300.15,573829.0,273.945,273.9724,273.7626,273.8356,573829.0
2019-09-16 15:25:00,300.15,300.23,300.02,300.08,566989.0,273.8356,273.9085,273.717,273.7717,566989.0
2019-09-16 15:30:00,300.08,300.2,299.97,300.15,375698.0,273.7717,273.8812,273.6713,273.8356,375698.0
2019-09-16 15:35:00,300.15,300.23,300.04,300.11,435836.0,273.8356,273.9085,273.7352,273.7991,435836.0
2019-09-16 15:40:00,300.11,300.15,299.99,300.1,705168.0,273.7991,273.8356,273.6896,273.7899,705168.0
2019-09-16 15:45:00,300.1,300.25,300.02,300.02,642448.0,273.7899,273.9268,273.717,273.717,642448.0
2019-09-16 15:50:00,300.03,300.18,299.97,300.1,1238410.0,273.7261,273.8629,273.6713,273.7899,1238410.0
2019-09-16 15:55:00,300.11,300.31,300.03,300.16,2162502.0,273.7991,273.9815,273.7261,273.8447,2162502.0
2019-09-17 09:30:00,299.93,300.23,299.75,300.0,1054972.0,273.6348,273.9085,273.4706,273.6987,1054972.0
2019-09-17 09:35:00,299.99,300.2,299.79,300.2,875753.0,273.6896,273.8812,273.5071,273.8812,875753.0
2019-09-17 09:40:00,300.19,300.39,299.87,299.96,906296.0,273.8721,274.0545,273.5801,273.6622,906296.0
2019-09-17 09:45:00,299.96,300.19,299.87,300.17,557674.0,273.6622,273.8721,273.5801,273.8538,557674.0
2019-09-17 09:50:00,300.16,300.22,299.87,300.03,499090.0,273.8447,273.8994,273.5801,273.7261,499090.0
2019-09-17 09:55:00,300.03,300.3,299.94,300.16,474373.0,273.7261,273.9724,273.644,273.8447,474373.0
2019-09-17 10:00:00,300.16,300.23,299.96,300.01,484719.0,273.8447,273.9085,273.6622,273.7078,484719.0
2019-09-17 10:05:00,300.01,300.04,299.9,299.96,385823.0,273.7078,273.7352,273.6075,273.6622,385823.0
2019-09-17 10:10:00,299.97,300.08,299.83,300.01,460726.0,273.6713,273.7717,273.5436,273.7078,460726.0
2019-09-17 10:15:00,300.01,300.22,300.01,300.11,308856.0,273.7078,273.8994,273.7078,273.7991,308856.0
2019-09-17 10:20:00,300.11,300.17,299.98,300.01,264559.0,273.7991,273.8538,273.6805,273.7078,264559.0
2019-09-17 10:25:00,300.02,300.25,300.01,300.17,364958.0,273.717,273.9268,273.7078,273.8538,364958.0
2019-09-17 10:30:00,300.17,300.36,300.16,300.31,476728.0,273.8538,274.0271,273.8447,273.9815,476728.0
2019-09-17 10:35:00,300.31,300.33,300.16,300.26,259182.0,273.9815,273.9998,273.8447,273.9359,259182.0
2019-09-17 10:40:00,300.27,300.3,300.18,300.19,155761.0,273.945,273.9724,273.8629,273.8721,155761.0
2019-09-17 10:45:00,300.19,300.27,300.03,300.09,283778.0,273.8721,273.945,273.7261,273.7808,283778.0
2019-09-17 10:50:00,300.08,300.15,300.03,300.04,191965.0,273.7717,273.8356,273.7261,273.7352,191965.0
2019-09-17 10:55:00,300.04,300.17,299.97,299.98,236869.0,273.7352,273.8538,273.6713,273.6805,236869.0
2019-09-17 11:00:00,299.98,300.34,299.97,300.26,323667.0,273.6805,274.0089,273.6713,273.9359,323667.0
2019-09-17 11:05:00,300.27,300.35,300.19,300.29,293287.0,273.945,274.018,273.8721,273.9633,293287.0
2019-09-17 11:10:00,300.3,300.33,300.16,300.24,423725.0,273.9724,273.9998,273.8447,273.9177,423725.0
2019-09-17 11:15:00,300.23,300.4,300.13,300.18,409734.0,273.9085,274.0636,273.8173,273.8629,409734.0
2019-09-17 11:20:00,300.17,300.57,300.14,300.51,416927.0,273.8538,274.2187,273.8264,274.164,416927.0
2019-09-17 11:25:00,300.51,300.54,300.23,300.27,385863.0,274.164,274.1914,273.9085,273.945,385863.0
2019-09-17 11:30:00,300.27,300.42,300.23,300.29,254225.0,273.945,274.0819,273.9085,273.9633,254225.0
2019-09-17 11:35:00,300.28,300.47,300.26,300.44,183380.0,273.9542,274.1275,273.9359,274.1001,183380.0
2019-09-17 11:40:00,300.44,300.46,300.36,300.4,152434.0,274.1001,274.1184,274.0271,274.0636,152434.0
2019-09-17 11:45:00,300.38,300.47,300.3,300.38,174452.0,274.0454,274.1275,273.9724,274.0454,174452.0
2019-09-17 11:50:00,300.36,300.42,300.3,300.35,113088.0,274.0271,274.0819,273.9724,274.018,113088.0
2019-09-17 11:55:00,300.35,300.38,300.23,300.29,177893.0,274.018,274.0454,273.9085,273.9633,177893.0
2019-09-17 12:00:00,300.3,300.36,300.28,300.33,364906.0,273.9724,274.0271,273.9542,273.9998,364906.0
2019-09-17 12:05:00,300.34,300.45,300.15,300.18,286679.0,274.0089,274.1093,273.8356,273.8629,286679.0
2019-09-17 12:10:00,300.18,300.24,300.13,300.14,206792.0,273.8629,273.9177,273.8173,273.8264,206792.0
2019-09-17 12:15:00,300.14,300.2,300.1,300.13,275075.0,273.8264,273.8812,273.7899,273.8173,275075.0
2019-09-17 12:20:00,300.12,300.14,300.04,300.08,170269.0,273.8082,273.8264,273.7352,273.7717,170269.0
2019-09-17 12:25:00,300.07,300.15,299.98,300.12,173991.0,273.7626,273.8356,273.6805,273.8082,173991.0
2019-09-17 12:30:00,300.13,300.14,300.05,300.08,159174.0,273.8173,273.8264,273.7443,273.7717,159174.0
2019-09-17 12:35:00,300.09,300.1,299.93,299.96,438406.0,273.7808,273.7899,273.6348,273.6622,438406.0
2019-09-17 12:40:00,299.96,300.1,299.96,300.04,152028.0,273.6622,273.7899,273.6622,273.7352,152028.0
2019-09-17 12:45:00,300.04,300.07,300.02,300.04,72479.0,273.7352,273.7626,273.717,273.7352,72479.0
2019-09-17 12:50:00,300.04,300.09,299.96,300.0,189049.0,273.7352,273.7808,273.6622,273.6987,189049.0
2019-09-17 12:55:00,300.0,300.03,299.94,300.0,417414.0,273.6987,273.7261,273.644,273.6987,417414.0
2019-09-17 13:00:00,300.0,300.03,299.94,300.0,119144.0,273.6987,273.7261,273.644,273.6987,119144.0
2019-09-17 13:05:00,299.99,300.06,299.97,300.03,144512.0,273.6896,273.7534,273.6713,273.7261,144512.0
2019-09-17 13:10:00,300.04,300.12,300.03,300.09,83307.0,273.7352,273.8082,273.7261,273.7808,83307.0
2019-09-17 13:15:00,300.08,300.23,300.07,300.2,132707.0,273.7717,273.9085,273.7626,273.8812,132707.0
2019-09-17 13:20:00,300.21,300.25,300.19,300.21,205646.0,273.8903,273.9268,273.8721,273.8903,205646.0
2019-09-17 13:25:00,300.21,300.22,300.08,300.1,184672.0,273.8903,273.8994,273.7717,273.7899,184672.0
2019-09-17 13:30:00,300.09,300.17,300.08,300.14,92064.0,273.7808,273.8538,273.7717,273.8264,92064.0
2019-09-17 13:35:00,300.13,300.18,300.11,300.15,103844.0,273.8173,273.8629,273.7991,273.8356,103844.0
2019-09-17 13:40:00,300.14,300.23,300.09,300.19,113080.0,273.8264,273.9085,273.7808,273.8721,113080.0
2019-09-17 13:45:00,300.19,300.29,300.14,300.23,240741.0,273.8721,273.9633,273.8264,273.9085,240741.0
2019-09-17 13:50:00,300.23,300.32,300.22,300.24,312744.0,273.9085,273.9907,273.8994,273.9177,312744.0
2019-09-17 13:55:00,300.25,300.6,300.19,300.28,924802.0,273.9268,274.2461,273.8721,273.9542,924802.0
2019-09-17 14:00:00,300.29,300.56,300.29,300.47,702920.0,273.9633,274.2096,273.9633,274.1275,702920.0
2019-09-17 14:05:00,300.47,300.5,300.18,300.32,563880.0,274.1275,274.1549,273.8629,273.9907,563880.0
2019-09-17 14:10:00,300.32,300.39,300.19,300.24,543614.0,273.9907,274.0545,273.8721,273.9177,543614.0
2019-09-17 14:15:00,300.23,300.32,300.22,300.23,153639.0,273.9085,273.9907,273.8994,273.9085,153639.0
2019-09-17 14:20:00,300.24,300.25,300.12,300.15,132305.0,273.9177,273.9268,273.8082,273.8356,132305.0
2019-09-17 14:25:00,300.16,300.21,300.11,300.2,178063.0,273.8447,273.8903,273.7991,273.8812,178063.0
2019-09-17 14:30:00,300.19,300.26,300.19,300.24,274693.0,273.8721,273.9359,273.8721,273.9177,274693.0
2019-09-17 14:35:00,300.25,300.28,300.18,300.22,167283.0,273.9268,273.9542,273.8629,273.8994,167283.0
2019-09-17 14:40:00,300.22,300.35,300.21,300.32,288228.0,273.8994,274.018,273.8903,273.9907,288228.0
2019-09-17 14:45:00,300.31,300.37,300.3,300.35,163325.0,273.9815,274.0363,273.9724,274.018,163325.0
2019-09-17 14:50:00,300.34,300.37,300.32,300.33,579981.0,274.0089,274.0363,273.9907,273.9998,579981.0
2019-09-17 14:55:00,300.33,300.37,300.25,300.29,181998.0,273.9998,274.0363,273.9268,273.9633,181998.0
2019-09-17 15:00:00,300.29,300.38,300.22,300.22,340292.0,273.9633,274.0454,273.8994,273.8994,340292.0
2019-09-17 15:05:00,300.22,300.35,300.22,300.29,290884.0,273.8994,274.018,273.8994,273.9633,290884.0
2019-09-17 15:10:00,300.3,300.32,300.21,300.22,120417.0,273.9724,273.9907,273.8903,273.8994,120417.0
2019-09-17 15:15:00,300.22,300.27,300.16,300.18,345422.0,273.8994,273.945,273.8447,273.8629,345422.0
2019-09-17 15:20:00,300.19,300.3,300.16,300.24,343516.0,273.8721,273.9724,273.8447,273.9177,343516.0
2019-09-17 15:25:00,300.25,300.45,300.24,300.44,403587.0,273.9268,274.1093,273.9177,274.1001,403587.0
2019-09-17 15:30:00,300.44,300.62,300.41,300.59,752910.0,274.1001,274.2644,274.0728,274.237,752910.0
2019-09-17 15:35:00,300.59,300.82,300.56,300.79,628206.0,274.237,274.4468,274.2096,274.4194,628206.0
2019-09-17 15:40:00,300.79,300.89,300.75,300.89,534178.0,274.4194,274.5107,274.383,274.5107,534178.0
2019-09-17 15:45:00,300.88,300.97,300.84,300.93,719573.0,274.5016,274.5837,274.4651,274.5472,719573.0
2019-09-17 15:50:00,300.93,300.97,300.81,300.95,887559.0,274.5472,274.5837,274.4377,274.5654,887559.0
2019-09-17 15:55:00,300.95,301.02,300.85,300.94,1864012.0,274.5654,274.6293,274.4742,274.5563,1864012.0
2019-09-18 09:30:00,300.49,300.58,300.09,300.15,1250255.0,274.1458,274.2279,273.7808,273.8356,1250255.0
2019-09-18 09:35:00,300.14,300.29,299.89,300.24,1073339.0,273.8264,273.9633,273.5984,273.9177,1073339.0
2019-09-18 09:40:00,300.24,300.25,300.1,300.13,491683.0,273.9177,273.9268,273.7899,273.8173,491683.0
2019-09-18 09:45:00,300.12,300.14,299.99,300.07,443621.0,273.8082,273.8264,273.6896,273.7626,443621.0
2019-09-18 09:50:00,300.07,300.12,299.96,300.06,342503.0,273.7626,273.8082,273.6622,273.7534,342503.0
2019-09-18 09:55:00,300.06,300.2,300.02,300.16,727019.0,273.7534,273.8812,273.717,273.8447,727019.0
2019-09-18 10:00:00,300.15,300.21,300.11,300.17,295429.0,273.8356,273.8903,273.7991,273.8538,295429.0
2019-09-18 10:05:00,300.16,300.32,300.12,300.3,288797.0,273.8447,273.9907,273.8082,273.9724,288797.0
2019-09-18 10:10:00,300.3,300.31,300.2,300.28,350436.0,273.9724,273.9815,273.8812,273.9542,350436.0
2019-09-18 10:15:00,300.28,300.49,300.22,300.35,673386.0,273.9542,274.1458,273.8994,274.018,673386.0
2019-09-18 10:20:00,300.35,300.43,300.31,300.41,119186.0,274.018,274.091,273.9815,274.0728,119186.0
2019-09-18 10:25:00,300.4,300.51,300.4,300.51,305037.0,274.0636,274.164,274.0636,274.164,305037.0
2019-09-18 10:30:00,300.5,300.56,300.4,300.44,441774.0,274.1549,274.2096,274.0636,274.1001,441774.0
2019-09-18 10:35:00,300.45,300.57,300.4,300.42,382200.0,274.1093,274.2187,274.0636,274.0819,382200.0
2019-09-18 10:40:00,300.42,300.5,300.38,300.42,223859.0,274.0819,274.1549,274.0454,274.0819,223859.0
2019-09-18 10:45:00,300.41,300.46,300.29,300.3,218815.0,274.0728,274.1184,273.9633,273.9724,218815.0
2019-09-18 10:50:00,300.3,300.32,300.18,300.23,239186.0,273.9724,273.9907,273.8629,273.9085,239186.0
2019-09-18 10:55:00,300.22,300.35,300.21,300.28,515753.0,273.8994,274.018,273.8903,273.9542,515753.0
2019-09-18 11:00:00,300.27,300.3,300.18,300.19,207115.0,273.945,273.9724,273.8629,273.8721,207115.0
2019-09-18 11:05:00,300.19,300.2,300.13,300.17,237565.0,273.8721,273.8812,273.8173,273.8538,237565.0
2019-09-18 11:10:00,300.16,300.24,300.13,300.17,211396.0,273.8447,273.9177,273.8173,273.8538,211396.0
2019-09-18 11:15:00,300.16,300.27,300.1,300.21,263855.0,273.8447,273.945,273.7899,273.8903,263855.0
2019-09-18 11:20:00,300.21,300.26,300.15,300.18,132698.0,273.8903,273.9359,273.8356,273.8629,132698.0
2019-09-18 11:25:00,300.18,300.21,300.12,300.14,125045.0,273.8629,273.8903,273.8082,273.8264,125045.0
2019-09-18 11:30:00,300.15,300.18,300.03,300.08,251522.0,273.8356,273.8629,273.7261,273.7717,251522.0
2019-09-18 11:35:00,300.09,300.11,300.03,300.07,240327.0,273.7808,273.7991,273.7261,273.7626,240327.0
2019-09-18 11:40:00,300.06,300.09,300.03,300.06,253484.0,273.7534,273.7808,273.7261,273.7534,253484.0
2019-09-18 11:45:00,300.06,300.1,300.02,300.09,204961.0,273.7534,273.7899,273.717,273.7808,204961.0
2019-09-18 11:50:00,300.09,300.13,300.06,300.09,292294.0,273.7808,273.8173,273.7534,273.7808,292294.0
2019-09-18 11:55:00,300.09,300.2,300.06,300.19,249623.0,273.7808,273.8812,273.7534,273.8721,249623.0
2019-09-18 12:00:00,300.18,300.24,300.14,300.14,170108.0,273.8629,273.9177,273.8264,273.8264,170108.0
2019-09-18 12:05:00,300.13,300.2,300.12,300.16,148078.0,273.8173,273.8812,273.8082,273.8447,148078.0
2019-09-18 12:10:00,300.17,300.17,300.06,300.1,154914.0,273.8538,273.8538,273.7534,273.7899,154914.0
2019-09-18 12:15:00,300.1,300.13,300.07,300.11,128241.0,273.7899,273.8173,273.7626,273.7991,128241.0
2019-09-18 12:20:00,300.1,300.16,300.06,300.13,319052.0,273.7899,273.8447,273.7534,273.8173,319052.0
2019-09-18 12:25:00,300.13,300.15,300.1,300.15,70290.0,273.8173,273.8356,273.7899,273.8356,70290.0
2019-09-18 12:30:00,300.16,300.22,300.15,300.2,133984.0,273.8447,273.8994,273.8356,273.8812,133984.0
2019-09-18 12:35:00,300.21,300.25,300.17,300.19,192764.0,273.8903,273.9268,273.8538,273.8721,192764.0
2019-09-18 12:40:00,300.19,300.2,300.11,300.13,204237.0,273.8721,273.8812,273.7991,273.8173,204237.0
2019-09-18 12:45:00,300.14,300.16,300.1,300.13,157258.0,273.8264,273.8447,273.7899,273.8173,157258.0
2019-09-18 12:50:00,300.13,300.16,300.06,300.09,327420.0,273.8173,273.8447,273.7534,273.7808,327420.0
2019-09-18 12:55:00,300.1,300.1,300.01,300.01,207473.0,273.7899,273.7899,273.7078,273.7078,207473.0
2019-09-18 13:00:00,300.01,300.02,299.87,299.94,533221.0,273.7078,273.717,273.5801,273.644,533221.0
2019-09-18 13:05:00,299.94,299.95,299.88,299.91,274473.0,273.644,273.6531,273.5892,273.6166,274473.0
2019-09-18 13:10:00,299.9,299.92,299.83,299.88,349657.0,273.6075,273.6257,273.5436,273.5892,349657.0
2019-09-18 13:15:00,299.88,299.92,299.86,299.86,144704.0,273.5892,273.6257,273.571,273.571,144704.0
2019-09-18 13:20:00,299.87,299.91,299.85,299.86,201297.0,273.5801,273.6166,273.5619,273.571,201297.0
2019-09-18 13:25:00,299.87,299.87,299.66,299.69,354275.0,273.5801,273.5801,273.3885,273.4159,354275.0
2019-09-18 13:30:00,299.68,299.77,299.65,299.76,380524.0,273.4068,273.4889,273.3794,273.4798,380524.0
2019-09-18 13:35:00,299.75,299.94,299.62,299.92,660790.0,273.4706,273.644,273.352,273.6257,660790.0
2019-09-18 13:40:00,299.92,300.0,299.89,299.98,222790.0,273.6257,273.6987,273.5984,273.6805,222790.0
2019-09-18 13:45:00,299.99,300.02,299.93,299.99,223263.0,273.6896,273.717,273.6348,273.6896,223263.0
2019-09-18 13:50:00,299.99,300.19,299.97,300.17,448127.0,273.6896,273.8721,273.6713,273.8538,448127.0
2019-09-18 13:55:00,300.15,300.21,300.07,300.15,482494.0,273.8356,273.8903,273.7626,273.8356,482494.0
2019-09-18 14:00:00,300.17,300.59,299.07,299.93,3270896.0,273.8538,274.237,272.8502,273.6348,3270896.0
2019-09-18 14:05:00,299.92,300.52,299.73,299.73,1505524.0,273.6257,274.1731,273.4524,273.4524,1505524.0
2019-09-18 14:10:00,299.74,299.78,298.7,298.85,1709513.0,273.4615,273.498,272.5127,272.6495,1709513.0
2019-09-18 14:15:00,298.84,299.2,298.58,298.82,1832134.0,272.6404,272.9688,272.4032,272.6222,1832134.0
2019-09-18 14:20:00,298.83,299.03,298.53,298.84,998622.0,272.6313,272.8138,272.3576,272.6404,998622.0
2019-09-18 14:25:00,298.84,298.89,298.62,298.78,633171.0,272.6404,272.686,272.4397,272.5857,633171.0
2019-09-18 14:30:00,298.78,299.03,298.4,298.97,1207335.0,272.5857,272.8138,272.239,272.759,1207335.0
2019-09-18 14:35:00,298.97,299.0,298.41,298.65,1864141.0,272.759,272.7864,272.2481,272.4671,1864141.0
2019-09-18 14:40:00,298.65,299.03,298.51,298.93,2552604.0,272.4671,272.8138,272.3393,272.7225,2552604.0
2019-09-18 14:45:00,298.92,298.92,298.24,298.56,3379392.0,272.7134,272.7134,272.093,272.385,3379392.0
2019-09-18 14:50:00,298.58,299.31,298.5,299.16,1191454.0,272.4032,273.0692,272.3302,272.9324,1191454.0
2019-09-18 14:55:00,299.17,299.26,298.95,299.07,766060.0,272.9415,273.0236,272.7408,272.8502,766060.0
2019-09-18 15:00:00,299.06,299.19,298.82,299.04,1324510.0,272.8411,272.9597,272.6222,272.8229,1324510.0
2019-09-18 15:05:00,299.04,299.44,298.97,299.39,999343.0,272.8229,273.1878,272.759,273.1422,999343.0
2019-09-18 15:10:00,299.4,299.68,299.4,299.55,1010629.0,273.1513,273.4068,273.1513,273.2882,1010629.0
2019-09-18 15:15:00,299.56,299.88,299.49,299.85,816293.0,273.2973,273.5892,273.2334,273.5619,816293.0
2019-09-18 15:20:00,299.85,300.01,299.7,299.88,1088540.0,273.5619,273.7078,273.425,273.5892,1088540.0
2019-09-18 15:25:00,299.88,300.07,299.86,300.01,851776.0,273.5892,273.7626,273.571,273.7078,851776.0
2019-09-18 15:30:00,300.0,300.83,300.0,300.81,1608157.0,273.6987,274.4559,273.6987,274.4377,1608157.0
2019-09-18 15:35:00,300.81,301.0,300.67,300.83,1514945.0,274.4377,274.611,274.31,274.4559,1514945.0
2019-09-18 15:40:00,300.84,301.15,300.77,301.11,1177747.0,274.4651,274.7479,274.4012,274.7114,1177747.0
2019-09-18 15:45:00,301.11,301.22,300.87,301.07,927211.0,274.7114,274.8118,274.4924,274.6749,927211.0
2019-09-18 15:50:00,301.07,301.12,300.78,300.93,1366938.0,274.6749,274.7205,274.4103,274.5472,1366938.0
2019-09-18 15:55:00,300.92,301.16,300.86,301.1,2608742.0,274.5381,274.757,274.4833,274.7023,2608742.0
2019-09-19 09:30:00,301.53,302.03,301.48,301.92,1519789.0,275.0946,275.5507,275.049,275.4504,1519789.0
2019-09-19 09:35:00,301.94,302.2,301.86,302.02,1204143.0,275.4686,275.7058,275.3956,275.5416,1204143.0
2019-09-19 09:40:00,302.01,302.02,301.76,301.94,1060358.0,275.5325,275.5416,275.3044,275.4686,1060358.0
2019-09-19 09:45:00,301.94,301.99,301.67,301.8,597404.0,275.4686,275.5142,275.2223,275.3409,597404.0
2019-09-19 09:50:00,301.8,301.84,301.7,301.81,439785.0,275.3409,275.3774,275.2497,275.35,439785.0
2019-09-19 09:55:00,301.81,302.01,301.8,301.87,511332.0,275.35,275.5325,275.3409,275.4048,511332.0
2019-09-19 10:00:00,301.88,302.1,301.87,301.98,635096.0,275.4139,275.6146,275.4048,275.5051,635096.0
2019-09-19 10:05:00,301.98,302.11,301.95,301.98,624877.0,275.5051,275.6237,275.4778,275.5051,624877.0
2019-09-19 10:10:00,301.98,302.11,301.86,302.1,664511.0,275.5051,275.6237,275.3956,275.6146,664511.0
2019-09-19 10:15:00,302.1,302.38,302.08,302.29,1237423.0,275.6146,275.8701,275.5964,275.7879,1237423.0
2019-09-19 10:20:00,302.3,302.38,302.22,302.27,494482.0,275.7971,275.8701,275.7241,275.7697,494482.0
2019-09-19 10:25:00,302.26,302.3,302.15,302.22,403662.0,275.7606,275.7971,275.6602,275.7241,403662.0
2019-09-19 10:30:00,302.22,302.5,302.22,302.48,598016.0,275.7241,275.9795,275.7241,275.9613,598016.0
2019-09-19 10:35:00,302.47,302.52,302.37,302.41,594045.0,275.9522,275.9978,275.8609,275.8974,594045.0
2019-09-19 10:40:00,302.42,302.51,302.41,302.42,413652.0,275.9065,275.9887,275.8974,275.9065,413652.0
2019-09-19 10:45:00,302.42,302.46,302.32,302.43,714094.0,275.9065,275.943,275.8153,275.9157,714094.0
2019-09-19 10:50:00,302.42,302.44,302.38,302.44,214761.0,275.9065,275.9248,275.8701,275.9248,214761.0
2019-09-19 10:55:00,302.44,302.44,302.13,302.18,551584.0,275.9248,275.9248,275.642,275.6876,551584.0
2019-09-19 11:00:00,302.18,302.23,302.04,302.1,601189.0,275.6876,275.7332,275.5599,275.6146,601189.0
2019-09-19 11:05:00,302.1,302.18,302.07,302.18,373865.0,275.6146,275.6876,275.5872,275.6876,373865.0
2019-09-19 11:10:00,302.18,302.2,302.13,302.18,291068.0,275.6876,275.7058,275.642,275.6876,291068.0
2019-09-19 11:15:00,302.18,302.35,302.13,302.34,608520.0,275.6876,275.8427,275.642,275.8336,608520.0
2019-09-19 11:20:00,302.35,302.41,302.31,302.37,293294.0,275.8427,275.8974,275.8062,275.8609,293294.0
2019-09-19 11:25:00,302.38,302.38,302.27,302.35,315653.0,275.8701,275.8701,275.7697,275.8427,315653.0
2019-09-19 11:30:00,302.35,302.5,302.32,302.48,547976.0,275.8427,275.9795,275.8153,275.9613,547976.0
2019-09-19 11:35:00,302.48,302.63,302.44,302.58,579792.0,275.9613,276.0981,275.9248,276.0525,579792.0
2019-09-19 11:40:00,302.57,302.58,302.27,302.28,683924.0,276.0434,276.0525,275.7697,275.7788,683924.0
2019-09-19 11:45:00,302.27,302.28,302.22,302.23,255596.0,275.7697,275.7788,275.7241,275.7332,255596.0
2019-09-19 11:50:00,302.23,302.23,302.12,302.17,297544.0,275.7332,275.7332,275.6328,275.6785,297544.0
2019-09-19 11:55:00,302.17,302.31,302.15,302.29,247751.0,275.6785,275.8062,275.6602,275.7879,247751.0
2019-09-19 12:00:00,302.29,302.38,302.26,302.35,271026.0,275.7879,275.8701,275.7606,275.8427,271026.0
2019-09-19 12:05:00,302.35,302.41,302.3,302.38,276024.0,275.8427,275.8974,275.7971,275.8701,276024.0
2019-09-19 12:10:00,302.38,302.41,302.33,302.37,304984.0,275.8701,275.8974,275.8244,275.8609,304984.0
2019-09-19 12:15:00,302.37,302.37,302.16,302.16,310404.0,275.8609,275.8609,275.6693,275.6693,310404.0
2019-09-19 12:20:00,302.17,302.19,302.07,302.1,302728.0,275.6785,275.6967,275.5872,275.6146,302728.0
2019-09-19 12:25:00,302.1,302.18,301.61,301.66,886023.0,275.6146,275.6876,275.1676,275.2132,886023.0
2019-09-19 12:30:00,301.65,301.82,301.55,301.8,612715.0,275.2041,275.3591,275.1128,275.3409,612715.0
2019-09-19 12:35:00,301.79,301.96,301.73,301.94,397048.0,275.3318,275.4869,275.277,275.4686,397048.0
2019-09-19 12:40:00,301.94,301.99,301.9,301.96,213717.0,275.4686,275.5142,275.4321,275.4869,213717.0
2019-09-19 12:45:00,301.96,302.07,301.95,302.0,319102.0,275.4869,275.5872,275.4778,275.5234,319102.0
2019-09-19 12:50:00,302.0,302.0,301.85,301.9,199076.0,275.5234,275.5234,275.3865,275.4321,199076.0
2019-09-19 12:55:00,301.91,302.03,301.9,301.9,168041.0,275.4413,275.5507,275.4321,275.4321,168041.0
2019-09-19 13:00:00,301.91,302.05,301.9,302.04,173810.0,275.4413,275.569,275.4321,275.5599,173810.0
2019-09-19 13:05:00,302.04,302.12,301.79,301.79,468862.0,275.5599,275.6328,275.3318,275.3318,468862.0
2019-09-19 13:10:00,301.8,301.84,301.65,301.74,470040.0,275.3409,275.3774,275.2041,275.2862,470040.0
2019-09-19 13:15:00,301.74,301.96,301.74,301.93,438283.0,275.2862,275.4869,275.2862,275.4595,438283.0
2019-09-19 13:20:00,301.93,301.94,301.79,301.9,108324.0,275.4595,275.4686,275.3318,275.4321,108324.0
2019-09-19 13:25:00,301.91,301.92,301.79,301.8,266870.0,275.4413,275.4504,275.3318,275.3409,266870.0
2019-09-19 13:30:00,301.79,301.86,301.31,301.61,1231912.0,275.3318,275.3956,274.8939,275.1676,1231912.0
2019-09-19 13:35:00,301.62,301.69,301.43,301.55,541705.0,275.1767,275.2405,275.0033,275.1128,541705.0
2019-09-19 13:40:00,301.55,301.61,301.17,301.46,795913.0,275.1128,275.1676,274.7661,275.0307,795913.0
2019-09-19 13:45:00,301.45,301.66,301.43,301.64,289528.0,275.0216,275.2132,275.0033,275.1949,289528.0
2019-09-19 13:50:00,301.63,301.82,301.57,301.76,509356.0,275.1858,275.3591,275.1311,275.3044,509356.0
2019-09-19 13:55:00,301.76,301.79,301.69,301.78,305583.0,275.3044,275.3318,275.2405,275.3227,305583.0
2019-09-19 14:00:00,301.77,301.85,301.71,301.76,339689.0,275.3135,275.3865,275.2588,275.3044,339689.0
2019-09-19 14:05:00,301.77,301.77,301.68,301.76,257970.0,275.3135,275.3135,275.2314,275.3044,257970.0
2019-09-19 14:10:00,301.77,301.81,301.71,301.8,179523.0,275.3135,275.35,275.2588,275.3409,179523.0
2019-09-19 14:15:00,301.8,301.82,301.74,301.81,129206.0,275.3409,275.3591,275.2862,275.35,129206.0
2019-09-19 14:20:00,301.81,301.88,301.63,301.73,408864.0,275.35,275.4139,275.1858,275.277,408864.0
2019-09-19 14:25:00,301.73,301.75,301.61,301.7,247251.0,275.277,275.2953,275.1676,275.2497,247251.0
2019-09-19 14:30:00,301.69,301.7,301.5,301.58,352307.0,275.2405,275.2497,275.0672,275.1402,352307.0
2019-09-19 14:35:00,301.58,301.63,301.43,301.53,207208.0,275.1402,275.1858,275.0033,275.0946,207208.0
2019-09-19 14:40:00,301.53,301.63,301.46,301.55,270580.0,275.0946,275.1858,275.0307,275.1128,270580.0
2019-09-19 14:45:00,301.55,301.56,301.36,301.51,308349.0,275.1128,275.1219,274.9395,275.0763,308349.0
2019-09-19 14:50:00,301.51,301.62,301.5,301.56,175817.0,275.0763,275.1767,275.0672,275.1219,175817.0
2019-09-19 14:55:00,301.56,301.61,301.46,301.54,250661.0,275.1219,275.1676,275.0307,275.1037,250661.0
2019-09-19 15:00:00,301.55,301.66,301.38,301.49,514712.0,275.1128,275.2132,274.9577,275.0581,514712.0
2019-09-19 15:05:00,301.48,301.5,301.36,301.47,487984.0,275.049,275.0672,274.9395,275.0398,487984.0
2019-09-19 15:10:00,301.47,301.53,301.3,301.38,321106.0,275.0398,275.0946,274.8847,274.9577,321106.0
2019-09-19 15:15:00,301.38,301.48,301.32,301.44,351243.0,274.9577,275.049,274.903,275.0125,351243.0
2019-09-19 15:20:00,301.44,301.64,301.42,301.61,383449.0,275.0125,275.1949,274.9942,275.1676,383449.0
2019-09-19 15:25:00,301.6,301.66,301.46,301.49,427928.0,275.1584,275.2132,275.0307,275.0581,427928.0
2019-09-19 15:30:00,301.49,301.49,300.99,301.02,1540187.0,275.0581,275.0581,274.6019,274.6293,1540187.0
2019-09-19 15:35:00,301.01,301.34,300.94,301.32,807880.0,274.6202,274.9212,274.5563,274.903,807880.0
2019-09-19 15:40:00,301.32,301.4,301.23,301.29,531395.0,274.903,274.976,274.8209,274.8756,531395.0
2019-09-19 15:45:00,301.3,301.3,300.9,300.97,991516.0,274.8847,274.8847,274.5198,274.5837,991516.0
2019-09-19 15:50:00,300.98,300.98,300.71,300.96,1036069.0,274.5928,274.5928,274.3465,274.5745,1036069.0
2019-09-19 15:55:00,300.97,301.31,300.95,301.06,2943578.0,274.5837,274.8939,274.5654,274.6658,2943578.0
2019-09-20 09:30:00,300.36,300.55,300.08,300.48,1971558.0,275.2983,275.4724,275.0416,275.4083,1971558.0
2019-09-20 09:35:00,300.49,300.63,300.28,300.61,788517.0,275.4174,275.5457,275.2249,275.5274,788517.0
2019-09-20 09:40:00,300.62,300.67,300.5,300.54,745923.0,275.5366,275.5824,275.4266,275.4632,745923.0
2019-09-20 09:45:00,300.55,300.6,300.32,300.32,417335.0,275.4724,275.5182,275.2616,275.2616,417335.0
2019-09-20 09:50:00,300.32,300.47,300.3,300.42,337217.0,275.2616,275.3991,275.2433,275.3533,337217.0
2019-09-20 09:55:00,300.42,300.46,300.26,300.26,700456.0,275.3533,275.3899,275.2066,275.2066,700456.0
2019-09-20 10:00:00,300.28,300.46,300.24,300.38,526642.0,275.2249,275.3899,275.1883,275.3166,526642.0
2019-09-20 10:05:00,300.39,300.58,300.25,300.53,488666.0,275.3258,275.4999,275.1974,275.4541,488666.0
2019-09-20 10:10:00,300.53,300.64,300.27,300.32,616224.0,275.4541,275.5549,275.2158,275.2616,616224.0
2019-09-20 10:15:00,300.32,300.54,300.23,300.52,477031.0,275.2616,275.4632,275.1791,275.4449,477031.0
2019-09-20 10:20:00,300.51,300.55,300.41,300.48,283856.0,275.4358,275.4724,275.3441,275.4083,283856.0
2019-09-20 10:25:00,300.48,300.58,300.45,300.5,207146.0,275.4083,275.4999,275.3808,275.4266,207146.0
2019-09-20 10:30:00,300.49,300.62,300.38,300.42,581552.0,275.4174,275.5366,275.3166,275.3533,581552.0
2019-09-20 10:35:00,300.41,300.48,300.25,300.28,426263.0,275.3441,275.4083,275.1974,275.2249,426263.0
2019-09-20 10:40:00,300.28,300.33,300.16,300.21,426177.0,275.2249,275.2708,275.115,275.1608,426177.0
2019-09-20 10:45:00,300.19,300.36,300.19,300.25,565598.0,275.1425,275.2983,275.1425,275.1974,565598.0
2019-09-20 10:50:00,300.23,300.27,300.09,300.13,528119.0,275.1791,275.2158,275.0508,275.0875,528119.0
2019-09-20 10:55:00,300.12,300.26,300.08,300.23,495919.0,275.0783,275.2066,275.0416,275.1791,495919.0
2019-09-20 11:00:00,300.23,300.24,300.12,300.13,244780.0,275.1791,275.1883,275.0783,275.0875,244780.0
2019-09-20 11:05:00,300.13,300.32,300.09,300.31,589247.0,275.0875,275.2616,275.0508,275.2524,589247.0
2019-09-20 11:10:00,300.31,300.37,300.21,300.23,264749.0,275.2524,275.3074,275.1608,275.1791,264749.0
2019-09-20 11:15:00,300.24,300.29,299.97,300.01,601825.0,275.1883,275.2341,274.9408,274.9775,601825.0
2019-09-20 11:20:00,300.01,300.22,300.0,300.18,356555.0,274.9775,275.1699,274.9683,275.1333,356555.0
2019-09-20 11:25:00,300.18,300.19,300.0,300.03,289770.0,275.1333,275.1425,274.9683,274.9958,289770.0
2019-09-20 11:30:00,300.03,300.15,300.0,300.13,258274.0,274.9958,275.1058,274.9683,275.0875,258274.0
2019-09-20 11:35:00,300.13,300.14,299.87,299.9,330947.0,275.0875,275.0966,274.8492,274.8766,330947.0
2019-09-20 11:40:00,299.91,299.95,299.7,299.79,426109.0,274.8858,274.9225,274.6933,274.7758,426109.0
2019-09-20 11:45:00,299.79,299.92,299.72,299.9,210968.0,274.7758,274.895,274.7117,274.8766,210968.0
2019-09-20 11:50:00,299.9,300.03,299.86,300.03,277257.0,274.8766,274.9958,274.84,274.9958,277257.0
2019-09-20 11:55:00,300.03,300.14,300.01,300.12,201974.0,274.9958,275.0966,274.9775,275.0783,201974.0
2019-09-20 12:00:00,300.11,300.19,300.09,300.1,160134.0,275.0691,275.1425,275.0508,275.06,160134.0
2019-09-20 12:05:00,300.1,300.11,300.04,300.07,198797.0,275.06,275.0691,275.005,275.0325,198797.0
2019-09-20 12:10:00,300.08,300.24,300.07,300.23,155749.0,275.0416,275.1883,275.0325,275.1791,155749.0
2019-09-20 12:15:00,300.23,300.25,300.12,300.13,157686.0,275.1791,275.1974,275.0783,275.0875,157686.0
2019-09-20 12:20:00,300.13,300.19,300.06,300.06,302845.0,275.0875,275.1425,275.0233,275.0233,302845.0
2019-09-20 12:25:00,300.06,300.14,299.95,300.05,362688.0,275.0233,275.0966,274.9225,275.0141,362688.0
2019-09-20 12:30:00,300.05,300.06,299.85,299.88,251090.0,275.0141,275.0233,274.8308,274.8583,251090.0
2019-09-20 12:35:00,299.88,299.91,299.73,299.85,326790.0,274.8583,274.8858,274.7208,274.8308,326790.0
2019-09-20 12:40:00,299.84,299.88,299.73,299.86,174348.0,274.8217,274.8583,274.7208,274.84,174348.0
2019-09-20 12:45:00,299.86,299.93,299.82,299.92,182264.0,274.84,274.9041,274.8033,274.895,182264.0
2019-09-20 12:50:00,299.93,300.03,299.9,300.01,556387.0,274.9041,274.9958,274.8766,274.9775,556387.0
2019-09-20 12:55:00,300.01,300.03,299.96,300.01,233200.0,274.9775,274.9958,274.9316,274.9775,233200.0
2019-09-20 13:00:00,300.02,300.06,300.0,300.02,120044.0,274.9866,275.0233,274.9683,274.9866,120044.0
2019-09-20 13:05:00,300.03,300.03,299.96,299.96,311260.0,274.9958,274.9958,274.9316,274.9316,311260.0
2019-09-20 13:10:00,299.96,299.96,298.26,298.32,3071413.0,274.9316,274.9316,273.3735,273.4285,3071413.0
2019-09-20 13:15:00,298.32,298.67,297.41,298.6,4511887.0,273.4285,273.7493,272.5944,273.6851,4511887.0
2019-09-20 13:20:00,298.61,298.73,298.1,298.6,1948738.0,273.6943,273.8043,273.2268,273.6851,1948738.0
2019-09-20 13:25:00,298.61,298.81,298.48,298.68,1044295.0,273.6943,273.8776,273.5751,273.7584,1044295.0
2019-09-20 13:30:00,298.69,298.74,298.33,298.46,942599.0,273.7676,273.8134,273.4376,273.5568,942599.0
2019-09-20 13:35:00,298.47,298.74,298.4,298.5,619484.0,273.566,273.8134,273.5018,273.5935,619484.0
2019-09-20 13:40:00,298.5,298.59,298.37,298.46,1682882.0,273.5935,273.676,273.4743,273.5568,1682882.0
2019-09-20 13:45:00,298.46,298.57,298.11,298.15,900770.0,273.5568,273.6576,273.236,273.2727,900770.0
2019-09-20 13:50:00,298.14,298.29,298.07,298.13,500689.0,273.2635,273.401,273.1993,273.2543,500689.0
2019-09-20 13:55:00,298.12,298.71,298.08,298.68,1204458.0,273.2452,273.7859,273.2085,273.7584,1204458.0
2019-09-20 14:00:00,298.67,299.1,298.66,298.8,1554699.0,273.7493,274.1434,273.7401,273.8684,1554699.0
2019-09-20 14:05:00,298.8,298.95,298.48,298.62,471271.0,273.8684,274.0059,273.5751,273.7034,471271.0
2019-09-20 14:10:00,298.63,298.7,298.48,298.5,398732.0,273.7126,273.7768,273.5751,273.5935,398732.0
2019-09-20 14:15:00,298.5,298.79,298.5,298.62,328605.0,273.5935,273.8593,273.5935,273.7034,328605.0
2019-09-20 14:20:00,298.63,298.93,298.56,298.9,531264.0,273.7126,273.9876,273.6485,273.9601,531264.0
2019-09-20 14:25:00,298.91,298.96,298.76,298.89,300066.0,273.9693,274.0151,273.8318,273.9509,300066.0
2019-09-20 14:30:00,298.89,299.07,298.86,299.05,383836.0,273.9509,274.1159,273.9234,274.0976,383836.0
2019-09-20 14:35:00,299.05,299.23,299.02,299.15,413192.0,274.0976,274.2626,274.0701,274.1892,413192.0
2019-09-20 14:40:00,299.14,299.2,299.04,299.07,302251.0,274.1801,274.2351,274.0884,274.1159,302251.0
2019-09-20 14:45:00,299.07,299.21,299.06,299.13,260211.0,274.1159,274.2442,274.1067,274.1709,260211.0
2019-09-20 14:50:00,299.14,299.17,298.97,299.06,277964.0,274.1801,274.2076,274.0242,274.1067,277964.0
2019-09-20 14:55:00,299.06,299.09,298.86,298.94,372307.0,274.1067,274.1342,273.9234,273.9967,372307.0
2019-09-20 15:00:00,298.94,299.08,298.87,299.06,588056.0,273.9967,274.1251,273.9326,274.1067,588056.0
2019-09-20 15:05:00,299.06,299.12,298.88,298.89,410125.0,274.1067,274.1617,273.9418,273.9509,410125.0
2019-09-20 15:10:00,298.88,299.05,298.81,299.04,394653.0,273.9418,274.0976,273.8776,274.0884,394653.0
2019-09-20 15:15:00,299.03,299.16,298.95,298.99,366514.0,274.0792,274.1984,274.0059,274.0426,366514.0
2019-09-20 15:20:00,298.99,299.04,298.71,298.82,466748.0,274.0426,274.0884,273.7859,273.8868,466748.0
2019-09-20 15:25:00,298.81,298.85,298.61,298.71,745592.0,273.8776,273.9143,273.6943,273.7859,745592.0
2019-09-20 15:30:00,298.72,298.81,298.56,298.61,604682.0,273.7951,273.8776,273.6485,273.6943,604682.0
2019-09-20 15:35:00,298.61,298.77,298.58,298.69,907220.0,273.6943,273.8409,273.6668,273.7676,907220.0
2019-09-20 15:40:00,298.69,298.79,298.62,298.63,609443.0,273.7676,273.8593,273.7034,273.7126,609443.0
2019-09-20 15:45:00,298.63,298.7,298.31,298.38,1612613.0,273.7126,273.7768,273.4193,273.4835,1612613.0
2019-09-20 15:50:00,298.38,298.84,298.37,298.79,1974669.0,273.4835,273.9051,273.4743,273.8593,1974669.0
2019-09-20 15:55:00,298.78,298.87,298.09,298.13,5414559.0,273.8501,273.9326,273.2177,273.2543,5414559.0
2019-09-23 09:30:00,297.55,297.66,297.27,297.47,1913030.0,272.7227,272.8236,272.4661,272.6494,1913030.0
2019-09-23 09:35:00,297.46,298.0,297.43,297.86,1629264.0,272.6402,273.1352,272.6127,273.0069,1629264.0
2019-09-23 09:40:00,297.86,298.15,297.74,298.14,676679.0,273.0069,273.2727,272.8969,273.2635,676679.0
2019-09-23 09:45:00,298.14,298.24,298.0,298.2,751089.0,273.2635,273.3552,273.1352,273.3185,751089.0
2019-09-23 09:50:00,298.2,298.39,298.16,298.34,805464.0,273.3185,273.4926,273.2818,273.4468,805464.0
2019-09-23 09:55:00,298.34,298.36,298.03,298.05,548793.0,273.4468,273.4651,273.1627,273.181,548793.0
2019-09-23 10:00:00,298.06,298.09,297.76,297.8,956742.0,273.1902,273.2177,272.9152,272.9519,956742.0
2019-09-23 10:05:00,297.79,297.82,297.6,297.62,631424.0,272.9427,272.9702,272.7686,272.7869,631424.0
2019-09-23 10:10:00,297.61,297.67,297.44,297.5,523875.0,272.7777,272.8327,272.6219,272.6769,523875.0
2019-09-23 10:15:00,297.5,297.77,297.47,297.73,413580.0,272.6769,272.9244,272.6494,272.8877,413580.0
2019-09-23 10:20:00,297.74,298.03,297.69,297.94,523928.0,272.8969,273.1627,272.851,273.0802,523928.0
2019-09-23 10:25:00,297.93,298.03,297.84,298.02,406364.0,273.071,273.1627,272.9885,273.1535,406364.0
2019-09-23 10:30:00,298.03,298.17,297.9,297.91,509174.0,273.1627,273.291,273.0435,273.0527,509174.0
2019-09-23 10:35:00,297.91,298.05,297.9,297.93,176026.0,273.0527,273.181,273.0435,273.071,176026.0
2019-09-23 10:40:00,297.92,297.95,297.84,297.86,174515.0,273.0619,273.0894,272.9885,273.0069,174515.0
2019-09-23 10:45:00,297.86,297.91,297.73,297.82,228734.0,273.0069,273.0527,272.8877,272.9702,228734.0
2019-09-23 10:50:00,297.82,298.05,297.6,297.61,358719.0,272.9702,273.181,272.7686,272.7777,358719.0
2019-09-23 10:55:00,297.61,297.73,297.6,297.69,177462.0,272.7777,272.8877,272.7686,272.851,177462.0
2019-09-23 11:00:00,297.71,298.17,297.68,298.08,411018.0,272.8694,273.291,272.8419,273.2085,411018.0
2019-09-23 11:05:00,298.07,298.13,297.89,297.94,248029.0,273.1993,273.2543,273.0344,273.0802,248029.0
2019-09-23 11:10:00,297.93,297.95,297.85,297.88,176363.0,273.071,273.0894,272.9977,273.0252,176363.0
2019-09-23 11:15:00,297.88,298.2,297.88,298.14,378089.0,273.0252,273.3185,273.0252,273.2635,378089.0
2019-09-23 11:20:00,298.15,298.25,298.04,298.23,215785.0,273.2727,273.3643,273.1718,273.346,215785.0
2019-09-23 11:25:00,298.24,298.31,298.17,298.29,341299.0,273.3552,273.4193,273.291,273.401,341299.0
2019-09-23 11:30:00,298.29,298.48,298.28,298.36,547141.0,273.401,273.5751,273.3918,273.4651,547141.0
2019-09-23 11:35:00,298.36,298.53,298.34,298.43,229128.0,273.4651,273.621,273.4468,273.5293,229128.0
2019-09-23 11:40:00,298.44,298.59,298.4,298.5,272172.0,273.5385,273.676,273.5018,273.5935,272172.0
2019-09-23 11:45:00,298.49,298.54,298.41,298.51,185223.0,273.5843,273.6301,273.511,273.6026,185223.0
2019-09-23 11:50:00,298.52,298.54,298.34,298.44,181870.0,273.6118,273.6301,273.4468,273.5385,181870.0
2019-09-23 11:55:00,298.43,298.51,298.35,298.44,209781.0,273.5293,273.6026,273.456,273.5385,209781.0
2019-09-23 12:00:00,298.44,298.48,298.33,298.48,246285.0,273.5385,273.5751,273.4376,273.5751,246285.0
2019-09-23 12:05:00,298.48,298.65,298.46,298.63,294233.0,273.5751,273.7309,273.5568,273.7126,294233.0
2019-09-23 12:10:00,298.64,298.67,298.51,298.55,122031.0,273.7218,273.7493,273.6026,273.6393,122031.0
2019-09-23 12:15:00,298.55,298.59,298.51,298.52,118609.0,273.6393,273.676,273.6026,273.6118,118609.0
2019-09-23 12:20:00,298.52,298.6,298.49,298.59,105325.0,273.6118,273.6851,273.5843,273.676,105325.0
2019-09-23 12:25:00,298.6,298.71,298.56,298.58,211971.0,273.6851,273.7859,273.6485,273.6668,211971.0
2019-09-23 12:30:00,298.58,298.68,298.53,298.6,131831.0,273.6668,273.7584,273.621,273.6851,131831.0
2019-09-23 12:35:00,298.6,298.65,298.56,298.63,123418.0,273.6851,273.7309,273.6485,273.7126,123418.0
2019-09-23 12:40:00,298.63,298.7,298.6,298.67,181002.0,273.7126,273.7768,273.6851,273.7493,181002.0
2019-09-23 12:45:00,298.67,298.69,298.56,298.56,134053.0,273.7493,273.7676,273.6485,273.6485,134053.0
2019-09-23 12:50:00,298.57,298.61,298.48,298.5,141633.0,273.6576,273.6943,273.5751,273.5935,141633.0
2019-09-23 12:55:00,298.51,298.55,298.3,298.45,444589.0,273.6026,273.6393,273.4102,273.5476,444589.0
2019-09-23 13:00:00,298.45,298.59,298.43,298.48,237808.0,273.5476,273.676,273.5293,273.5751,237808.0
2019-09-23 13:05:00,298.47,298.53,298.37,298.51,212537.0,273.566,273.621,273.4743,273.6026,212537.0
2019-09-23 13:10:00,298.52,298.55,298.43,298.47,265316.0,273.6118,273.6393,273.5293,273.566,265316.0
2019-09-23 13:15:00,298.47,298.59,298.46,298.54,140177.0,273.566,273.676,273.5568,273.6301,140177.0
2019-09-23 13:20:00,298.55,298.59,298.46,298.57,114865.0,273.6393,273.676,273.5568,273.6576,114865.0
2019-09-23 13:25:00,298.57,298.68,298.53,298.64,83016.0,273.6576,273.7584,273.621,273.7218,83016.0
2019-09-23 13:30:00,298.64,298.73,298.57,298.57,162357.0,273.7218,273.8043,273.6576,273.6576,162357.0
2019-09-23 13:35:00,298.58,298.63,298.55,298.6,129110.0,273.6668,273.7126,273.6393,273.6851,129110.0
2019-09-23 13:40:00,298.6,298.73,298.58,298.68,125037.0,273.6851,273.8043,273.6668,273.7584,125037.0
2019-09-23 13:45:00,298.69,298.79,298.68,298.74,216801.0,273.7676,273.8593,273.7584,273.8134,216801.0
2019-09-23 13:50:00,298.75,298.79,298.69,298.72,130271.0,273.8226,273.8593,273.7676,273.7951,130271.0
2019-09-23 13:55:00,298.72,298.76,298.7,298.72,100377.0,273.7951,273.8318,273.7768,273.7951,100377.0
2019-09-23 14:00:00,298.72,298.75,298.63,298.67,167248.0,273.7951,273.8226,273.7126,273.7493,167248.0
2019-09-23 14:05:00,298.67,298.75,298.61,298.61,144840.0,273.7493,273.8226,273.6943,273.6943,144840.0
2019-09-23 14:10:00,298.6,298.66,298.57,298.64,168636.0,273.6851,273.7401,273.6576,273.7218,168636.0
2019-09-23 14:15:00,298.64,298.69,298.55,298.65,194338.0,273.7218,273.7676,273.6393,273.7309,194338.0
2019-09-23 14:20:00,298.64,298.67,298.53,298.58,227856.0,273.7218,273.7493,273.621,273.6668,227856.0
2019-09-23 14:25:00,298.57,298.61,298.54,298.58,171137.0,273.6576,273.6943,273.6301,273.6668,171137.0
2019-09-23 14:30:00,298.58,298.59,298.52,298.56,122216.0,273.6668,273.676,273.6118,273.6485,122216.0
2019-09-23 14:35:00,298.56,298.56,298.5,298.51,154070.0,273.6485,273.6485,273.5935,273.6026,154070.0
2019-09-23 14:40:00,298.5,298.67,298.47,298.65,314619.0,273.5935,273.7493,273.566,273.7309,314619.0
2019-09-23 14:45:00,298.64,298.69,298.6,298.64,92634.0,273.7218,273.7676,273.6851,273.7218,92634.0
2019-09-23 14:50:00,298.63,298.66,298.59,298.61,91034.0,273.7126,273.7401,273.676,273.6943,91034.0
2019-09-23 14:55:00,298.6,298.67,298.57,298.6,175613.0,273.6851,273.7493,273.6576,273.6851,175613.0
2019-09-23 15:00:00,298.6,298.72,298.57,298.69,177774.0,273.6851,273.7951,273.6576,273.7676,177774.0
2019-09-23 15:05:00,298.7,299.0,298.67,298.87,865800.0,273.7768,274.0517,273.7493,273.9326,865800.0
2019-09-23 15:10:00,298.88,298.91,298.85,298.88,212778.0,273.9418,273.9693,273.9143,273.9418,212778.0
2019-09-23 15:15:00,298.89,298.97,298.86,298.94,346019.0,273.9509,274.0242,273.9234,273.9967,346019.0
2019-09-23 15:20:00,298.95,298.99,298.85,298.9,360590.0,274.0059,274.0426,273.9143,273.9601,360590.0
2019-09-23 15:25:00,298.89,298.93,298.85,298.87,147796.0,273.9509,273.9876,273.9143,273.9326,147796.0
2019-09-23 15:30:00,298.88,298.89,298.62,298.72,371997.0,273.9418,273.9509,273.7034,273.7951,371997.0
2019-09-23 15:35:00,298.73,298.74,298.57,298.65,466103.0,273.8043,273.8134,273.6576,273.7309,466103.0
2019-09-23 15:40:00,298.65,298.68,298.58,298.62,361744.0,273.7309,273.7584,273.6668,273.7034,361744.0
2019-09-23 15:45:00,298.63,298.74,298.57,298.66,645320.0,273.7126,273.8134,273.6576,273.7401,645320.0
2019-09-23 15:50:00,298.67,298.79,298.38,298.4,933438.0,273.7493,273.8593,273.4835,273.5018,933438.0
2019-09-23 15:55:00,298.4,298.44,298.18,298.25,2439240.0,273.5018,273.5385,273.3002,273.3643,2439240.0
2019-09-24 09:30:00,299.41,299.47,299.06,299.19,1253171.0,274.4275,274.4825,274.1067,274.2259,1253171.0
2019-09-24 09:35:00,299.2,299.59,299.16,299.57,1086957.0,274.2351,274.5925,274.1984,274.5742,1086957.0
2019-09-24 09:40:00,299.57,299.69,299.54,299.57,778443.0,274.5742,274.6842,274.5467,274.5742,778443.0
2019-09-24 09:45:00,299.58,299.74,299.48,299.67,643297.0,274.5833,274.73,274.4917,274.6658,643297.0
2019-09-24 09:50:00,299.67,299.74,299.61,299.73,420400.0,274.6658,274.73,274.6108,274.7208,420400.0
2019-09-24 09:55:00,299.73,299.84,299.57,299.59,543047.0,274.7208,274.8217,274.5742,274.5925,543047.0
2019-09-24 10:00:00,299.59,299.61,299.31,299.51,784570.0,274.5925,274.6108,274.3359,274.5192,784570.0
2019-09-24 10:05:00,299.51,299.51,299.01,299.27,1325673.0,274.5192,274.5192,274.0609,274.2992,1325673.0
2019-09-24 10:10:00,299.28,299.36,299.17,299.3,420718.0,274.3084,274.3817,274.2076,274.3267,420718.0
2019-09-24 10:15:00,299.32,299.36,298.97,299.35,799894.0,274.345,274.3817,274.0242,274.3725,799894.0
2019-09-24 10:20:00,299.36,299.48,298.62,298.73,1611226.0,274.3817,274.4917,273.7034,273.8043,1611226.0
2019-09-24 10:25:00,298.74,298.97,298.71,298.88,774136.0,273.8134,274.0242,273.7859,273.9418,774136.0
2019-09-24 10:30:00,298.87,299.19,298.83,299.13,702868.0,273.9326,274.2259,273.8959,274.1709,702868.0
2019-09-24 10:35:00,299.13,299.39,299.02,299.17,618893.0,274.1709,274.4092,274.0701,274.2076,618893.0
2019-09-24 10:40:00,299.18,299.18,298.99,299.1,507053.0,274.2167,274.2167,274.0426,274.1434,507053.0
2019-09-24 10:45:00,299.08,299.09,298.77,298.92,572332.0,274.1251,274.1342,273.8409,273.9784,572332.0
2019-09-24 10:50:00,298.92,299.1,298.92,299.0,468267.0,273.9784,274.1434,273.9784,274.0517,468267.0
2019-09-24 10:55:00,298.99,299.04,298.85,298.89,228852.0,274.0426,274.0884,273.9143,273.9509,228852.0
2019-09-24 11:00:00,298.89,298.91,298.39,298.43,889304.0,273.9509,273.9693,273.4926,273.5293,889304.0
2019-09-24 11:05:00,298.43,298.5,298.37,298.49,596713.0,273.5293,273.5935,273.4743,273.5843,596713.0
2019-09-24 11:10:00,298.49,298.61,298.47,298.6,596382.0,273.5843,273.6943,273.566,273.6851,596382.0
2019-09-24 11:15:00,298.6,298.6,298.38,298.49,342813.0,273.6851,273.6851,273.4835,273.5843,342813.0
2019-09-24 11:20:00,298.48,298.59,298.44,298.44,375141.0,273.5751,273.676,273.5385,273.5385,375141.0
2019-09-24 11:25:00,298.44,298.57,298.34,298.43,584872.0,273.5385,273.6576,273.4468,273.5293,584872.0
2019-09-24 11:30:00,298.43,298.45,298.21,298.27,895421.0,273.5293,273.5476,273.3277,273.3827,895421.0
2019-09-24 11:35:00,298.28,298.31,297.57,297.58,1136150.0,273.3918,273.4193,272.7411,272.7502,1136150.0
2019-09-24 11:40:00,297.59,297.74,297.21,297.27,1187928.0,272.7594,272.8969,272.4111,272.4661,1187928.0
2019-09-24 11:45:00,297.26,297.76,297.24,297.72,901388.0,272.4569,272.9152,272.4386,272.8785,901388.0
2019-09-24 11:50:00,297.72,297.74,297.41,297.42,610651.0,272.8785,272.8969,272.5944,272.6036,610651.0
2019-09-24 11:55:00,297.43,297.61,297.4,297.5,390846.0,272.6127,272.7777,272.5852,272.6769,390846.0
2019-09-24 12:00:00,297.49,297.7,297.34,297.64,610883.0,272.6677,272.8602,272.5303,272.8052,610883.0
2019-09-24 12:05:00,297.64,297.89,297.64,297.85,386782.0,272.8052,273.0344,272.8052,272.9977,386782.0
2019-09-24 12:10:00,297.86,297.89,297.62,297.66,430956.0,273.0069,273.0344,272.7869,272.8236,430956.0
2019-09-24 12:15:00,297.66,297.76,297.29,297.3,409014.0,272.8236,272.9152,272.4844,272.4936,409014.0
2019-09-24 12:20:00,297.31,297.4,296.08,296.57,1835455.0,272.5028,272.5852,271.3754,271.8245,1835455.0
2019-09-24 12:25:00,296.56,296.68,295.96,296.35,1825962.0,271.8153,271.9253,271.2654,271.6229,1825962.0
2019-09-24 12:30:00,296.36,296.41,296.1,296.39,1007770.0,271.632,271.6779,271.3937,271.6595,1007770.0
2019-09-24 12:35:00,296.37,296.38,295.61,295.79,1779805.0,271.6412,271.6504,270.9446,271.1096,1779805.0
2019-09-24 12:40:00,295.8,295.89,295.38,295.68,1717215.0,271.1187,271.2012,270.7338,271.0088,1717215.0
2019-09-24 12:45:00,295.69,295.86,295.48,295.81,1184332.0,271.0179,271.1737,270.8254,271.1279,1184332.0
2019-09-24 12:50:00,295.81,295.81,295.19,295.2,739999.0,271.1279,271.1279,270.5596,270.5688,739999.0
2019-09-24 12:55:00,295.19,295.41,295.13,295.25,962811.0,270.5596,270.7613,270.5047,270.6146,962811.0
2019-09-24 13:00:00,295.24,295.58,295.19,295.52,1067882.0,270.6055,270.9171,270.5596,270.8621,1067882.0
2019-09-24 13:05:00,295.51,295.81,295.43,295.58,976960.0,270.8529,271.1279,270.7796,270.9171,976960.0
2019-09-24 13:10:00,295.6,295.6,295.08,295.37,1046236.0,270.9354,270.9354,270.4588,270.7246,1046236.0
2019-09-24 13:15:00,295.36,295.43,295.12,295.29,612425.0,270.7155,270.7796,270.4955,270.6513,612425.0
2019-09-24 13:20:00,295.29,295.29,294.83,294.96,776803.0,270.6513,270.6513,270.2297,270.3488,776803.0
2019-09-24 13:25:00,294.96,295.35,294.93,295.03,758396.0,270.3488,270.7063,270.3213,270.413,758396.0
2019-09-24 13:30:00,295.04,295.62,295.04,295.46,1262071.0,270.4222,270.9538,270.4222,270.8071,1262071.0
2019-09-24 13:35:00,295.45,295.66,295.39,295.57,535723.0,270.798,270.9904,270.743,270.9079,535723.0
2019-09-24 13:40:00,295.56,295.64,295.43,295.61,649979.0,270.8988,270.9721,270.7796,270.9446,649979.0
2019-09-24 13:45:00,295.62,295.73,295.51,295.67,330371.0,270.9538,271.0546,270.8529,270.9996,330371.0
2019-09-24 13:50:00,295.66,295.88,295.39,295.4,938745.0,270.9904,271.1921,270.743,270.7521,938745.0
2019-09-24 13:55:00,295.41,295.62,295.33,295.46,379910.0,270.7613,270.9538,270.688,270.8071,379910.0
2019-09-24 14:00:00,295.47,295.51,295.12,295.15,655208.0,270.8163,270.8529,270.4955,270.523,655208.0
2019-09-24 14:05:00,295.15,295.26,294.89,294.92,1126371.0,270.523,270.6238,270.2847,270.3122,1126371.0
2019-09-24 14:10:00,294.92,296.86,294.81,296.47,3523808.0,270.3122,272.0903,270.2114,271.7328,3523808.0
2019-09-24 14:15:00,296.48,296.93,296.21,296.76,2320465.0,271.742,272.1545,271.4945,271.9986,2320465.0
2019-09-24 14:20:00,296.76,296.81,296.4,296.42,1106604.0,271.9986,272.0445,271.6687,271.687,1106604.0
2019-09-24 14:25:00,296.44,296.71,296.43,296.6,462031.0,271.7053,271.9528,271.6962,271.852,462031.0
2019-09-24 14:30:00,296.6,296.69,296.36,296.42,410044.0,271.852,271.9345,271.632,271.687,410044.0
2019-09-24 14:35:00,296.41,296.76,295.68,296.01,2517650.0,271.6779,271.9986,271.0088,271.3112,2517650.0
2019-09-24 14:40:00,295.99,296.12,295.58,295.72,866300.0,271.2929,271.412,270.9171,271.0454,866300.0
2019-09-24 14:45:00,295.72,296.04,295.53,295.95,1065793.0,271.0454,271.3387,270.8713,271.2562,1065793.0
2019-09-24 14:50:00,295.94,296.22,295.77,296.02,1055035.0,271.2471,271.5037,271.0913,271.3204,1055035.0
2019-09-24 14:55:00,296.01,296.05,295.73,295.76,444747.0,271.3112,271.3479,271.0546,271.0821,444747.0
2019-09-24 15:00:00,295.74,295.89,295.51,295.85,832949.0,271.0638,271.2012,270.8529,271.1646,832949.0
2019-09-24 15:05:00,295.87,295.92,295.7,295.7,803495.0,271.1829,271.2287,271.0271,271.0271,803495.0
2019-09-24 15:10:00,295.69,296.15,295.63,296.12,785101.0,271.0179,271.4395,270.9629,271.412,785101.0
2019-09-24 15:15:00,296.12,296.15,295.84,295.86,457902.0,271.412,271.4395,271.1554,271.1737,457902.0
2019-09-24 15:20:00,295.85,295.85,295.19,295.21,988352.0,271.1646,271.1646,270.5596,270.578,988352.0
2019-09-24 15:25:00,295.22,295.6,295.2,295.45,915264.0,270.5871,270.9354,270.5688,270.798,915264.0
2019-09-24 15:30:00,295.44,295.44,295.05,295.19,1109254.0,270.7888,270.7888,270.4313,270.5596,1109254.0
2019-09-24 15:35:00,295.18,295.39,295.06,295.23,916712.0,270.5505,270.743,270.4405,270.5963,916712.0
2019-09-24 15:40:00,295.24,295.49,295.17,295.26,1059430.0,270.6055,270.8346,270.5413,270.6238,1059430.0
2019-09-24 15:45:00,295.26,295.95,295.21,295.88,1426907.0,270.6238,271.2562,270.578,271.1921,1426907.0
2019-09-24 15:50:00,295.87,295.92,295.45,295.86,2736878.0,271.1829,271.2287,270.798,271.1737,2736878.0
2019-09-24 15:55:00,295.88,295.94,295.52,295.81,3756366.0,271.1921,271.2471,270.8621,271.1279,3756366.0
2019-09-25 09:30:00,295.95,296.26,295.81,296.22,1554004.0,271.2562,271.5404,271.1279,271.5037,1554004.0
2019-09-25 09:35:00,296.22,296.36,296.08,296.11,710279.0,271.5037,271.632,271.3754,271.4029,710279.0
2019-09-25 09:40:00,296.12,296.22,295.87,295.9,455623.0,271.412,271.5037,271.1829,271.2104,455623.0
2019-09-25 09:45:00,295.89,295.93,295.46,295.66,934773.0,271.2012,271.2379,270.8071,270.9904,934773.0
2019-09-25 09:50:00,295.65,295.66,295.28,295.52,868827.0,270.9813,270.9904,270.6421,270.8621,868827.0
2019-09-25 09:55:00,295.51,295.54,295.11,295.18,906273.0,270.8529,270.8804,270.4863,270.5505,906273.0
2019-09-25 10:00:00,295.2,295.33,294.33,295.17,3495585.0,270.5688,270.688,269.7714,270.5413,3495585.0
2019-09-25 10:05:00,295.17,295.8,294.89,295.41,2301313.0,270.5413,271.1187,270.2847,270.7613,2301313.0
2019-09-25 10:10:00,295.4,295.71,295.09,295.14,770520.0,270.7521,271.0363,270.468,270.5138,770520.0
2019-09-25 10:15:00,295.13,295.33,295.01,295.2,1401588.0,270.5047,270.688,270.3947,270.5688,1401588.0
2019-09-25 10:20:00,295.19,295.45,294.91,295.0,724790.0,270.5596,270.798,270.303,270.3855,724790.0
2019-09-25 10:25:00,295.0,295.54,295.0,295.53,643751.0,270.3855,270.8804,270.3855,270.8713,643751.0
2019-09-25 10:30:00,295.53,295.96,295.4,295.77,971462.0,270.8713,271.2654,270.7521,271.0913,971462.0
2019-09-25 10:35:00,295.78,295.97,295.65,295.82,787460.0,271.1004,271.2746,270.9813,271.1371,787460.0
2019-09-25 10:40:00,295.83,295.91,295.43,295.6,535470.0,271.1462,271.2196,270.7796,270.9354,535470.0
2019-09-25 10:45:00,295.59,295.76,295.52,295.6,278942.0,270.9263,271.0821,270.8621,270.9354,278942.0
2019-09-25 10:50:00,295.59,296.61,295.39,296.35,1629348.0,270.9263,271.8612,270.743,271.6229,1629348.0
2019-09-25 10:55:00,296.38,296.54,296.18,296.26,1108903.0,271.6504,271.797,271.467,271.5404,1108903.0
2019-09-25 11:00:00,296.26,296.58,296.25,296.48,1015771.0,271.5404,271.8337,271.5312,271.742,1015771.0
2019-09-25 11:05:00,296.49,296.6,296.37,296.43,544527.0,271.7512,271.852,271.6412,271.6962,544527.0
2019-09-25 11:10:00,296.43,296.57,296.31,296.54,466550.0,271.6962,271.8245,271.5862,271.797,466550.0
2019-09-25 11:15:00,296.54,296.7,296.36,296.37,464184.0,271.797,271.9437,271.632,271.6412,464184.0
2019-09-25 11:20:00,296.37,296.7,296.36,296.53,366398.0,271.6412,271.9437,271.632,271.7878,366398.0
2019-09-25 11:25:00,296.53,296.61,296.33,296.43,432270.0,271.7878,271.8612,271.6045,271.6962,432270.0
2019-09-25 11:30:00,296.42,296.46,296.29,296.39,399518.0,271.687,271.7237,271.5679,271.6595,399518.0
2019-09-25 11:35:00,296.38,296.47,296.16,296.47,289760.0,271.6504,271.7328,271.4487,271.7328,289760.0
2019-09-25 11:40:00,296.47,296.65,296.35,296.4,290739.0,271.7328,271.8978,271.6229,271.6687,290739.0
2019-09-25 11:45:00,296.41,296.47,296.27,296.3,457870.0,271.6779,271.7328,271.5495,271.577,457870.0
2019-09-25 11:50:00,296.3,296.33,296.11,296.32,494044.0,271.577,271.6045,271.4029,271.5954,494044.0
2019-09-25 11:55:00,296.31,296.45,296.21,296.44,201681.0,271.5862,271.7145,271.4945,271.7053,201681.0
2019-09-25 12:00:00,296.44,296.66,296.37,296.64,402508.0,271.7053,271.907,271.6412,271.8887,402508.0
2019-09-25 12:05:00,296.65,296.93,296.5,296.77,652682.0,271.8978,272.1545,271.7603,272.0078,652682.0
2019-09-25 12:10:00,296.76,296.79,296.54,296.59,550915.0,271.9986,272.0261,271.797,271.8428,550915.0
2019-09-25 12:15:00,296.59,296.7,296.33,296.56,485120.0,271.8428,271.9437,271.6045,271.8153,485120.0
2019-09-25 12:20:00,296.56,296.63,296.4,296.53,161399.0,271.8153,271.8795,271.6687,271.7878,161399.0
2019-09-25 12:25:00,296.52,296.66,296.51,296.62,206544.0,271.7787,271.907,271.7695,271.8703,206544.0
2019-09-25 12:30:00,296.63,296.76,296.62,296.65,212668.0,271.8795,271.9986,271.8703,271.8978,212668.0
2019-09-25 12:35:00,296.64,296.74,296.6,296.63,235046.0,271.8887,271.9803,271.852,271.8795,235046.0
2019-09-25 12:40:00,296.63,296.65,296.43,296.55,279807.0,271.8795,271.8978,271.6962,271.8062,279807.0
2019-09-25 12:45:00,296.56,296.64,296.44,296.52,179132.0,271.8153,271.8887,271.7053,271.7787,179132.0
2019-09-25 12:50:00,296.52,296.58,296.3,296.52,269559.0,271.7787,271.8337,271.577,271.7787,269559.0
2019-09-25 12:55:00,296.5,296.83,296.31,296.46,642180.0,271.7603,272.0628,271.5862,271.7237,642180.0
2019-09-25 13:00:00,296.47,296.65,296.38,296.5,183193.0,271.7328,271.8978,271.6504,271.7603,183193.0
2019-09-25 13:05:00,296.51,296.75,296.49,296.72,334661.0,271.7695,271.9895,271.7512,271.962,334661.0
2019-09-25 13:10:00,296.73,296.78,296.64,296.78,153054.0,271.9711,272.017,271.8887,272.017,153054.0
2019-09-25 13:15:00,296.78,296.79,296.47,296.52,246374.0,272.017,272.0261,271.7328,271.7787,246374.0
2019-09-25 13:20:00,296.53,296.65,296.46,296.62,187261.0,271.7878,271.8978,271.7237,271.8703,187261.0
2019-09-25 13:25:00,296.62,296.63,296.54,296.56,185577.0,271.8703,271.8795,271.797,271.8153,185577.0
2019-09-25 13:30:00,296.56,296.68,296.46,296.55,172678.0,271.8153,271.9253,271.7237,271.8062,172678.0
2019-09-25 13:35:00,296.56,296.71,296.54,296.64,147770.0,271.8153,271.9528,271.797,271.8887,147770.0
2019-09-25 13:40:00,296.63,296.71,296.59,296.69,103404.0,271.8795,271.9528,271.8428,271.9345,103404.0
2019-09-25 13:45:00,296.68,296.84,296.61,296.72,258166.0,271.9253,272.072,271.8612,271.962,258166.0
2019-09-25 13:50:00,296.72,296.97,296.69,296.92,326929.0,271.962,272.1911,271.9345,272.1453,326929.0
2019-09-25 13:55:00,296.93,296.99,296.85,296.88,296424.0,272.1545,272.2095,272.0811,272.1086,296424.0
2019-09-25 14:00:00,296.87,297.25,296.86,297.03,1083122.0,272.0995,272.4478,272.0903,272.2461,1083122.0
2019-09-25 14:05:00,297.03,297.29,297.03,297.19,729418.0,272.2461,272.4844,272.2461,272.3928,729418.0
2019-09-25 14:10:00,297.19,297.32,297.19,297.25,383828.0,272.3928,272.5119,272.3928,272.4478,383828.0
2019-09-25 14:15:00,297.25,297.35,297.15,297.35,326143.0,272.4478,272.5394,272.3561,272.5394,326143.0
2019-09-25 14:20:00,297.34,297.36,297.2,297.25,318675.0,272.5303,272.5486,272.4019,272.4478,318675.0
2019-09-25 14:25:00,297.23,297.3,297.18,297.24,242050.0,272.4294,272.4936,272.3836,272.4386,242050.0
2019-09-25 14:30:00,297.23,297.26,297.07,297.11,367233.0,272.4294,272.4569,272.2828,272.3194,367233.0
2019-09-25 14:35:00,297.12,297.25,297.11,297.18,206981.0,272.3286,272.4478,272.3194,272.3836,206981.0
2019-09-25 14:40:00,297.18,297.43,297.17,297.4,366203.0,272.3836,272.6127,272.3744,272.5852,366203.0
2019-09-25 14:45:00,297.39,297.55,297.38,297.5,383790.0,272.5761,272.7227,272.5669,272.6769,383790.0
2019-09-25 14:50:00,297.51,297.54,297.35,297.45,399054.0,272.6861,272.7136,272.5394,272.6311,399054.0
2019-09-25 14:55:00,297.45,297.54,297.38,297.51,188506.0,272.6311,272.7136,272.5669,272.6861,188506.0
2019-09-25 15:00:00,297.5,297.52,297.4,297.48,405889.0,272.6769,272.6952,272.5852,272.6586,405889.0
2019-09-25 15:05:00,297.49,297.69,297.46,297.56,532757.0,272.6677,272.851,272.6402,272.7319,532757.0
2019-09-25 15:10:00,297.57,297.74,297.57,297.64,423347.0,272.7411,272.8969,272.7411,272.8052,423347.0
2019-09-25 15:15:00,297.64,297.71,297.57,297.65,250264.0,272.8052,272.8694,272.7411,272.8144,250264.0
2019-09-25 15:20:00,297.66,297.77,297.64,297.73,346920.0,272.8236,272.9244,272.8052,272.8877,346920.0
2019-09-25 15:25:00,297.74,297.75,297.6,297.66,433002.0,272.8969,272.906,272.7686,272.8236,433002.0
2019-09-25 15:30:00,297.66,297.74,297.57,297.73,498646.0,272.8236,272.8969,272.7411,272.8877,498646.0
2019-09-25 15:35:00,297.73,297.78,297.66,297.78,587117.0,272.8877,272.9335,272.8236,272.9335,587117.0
2019-09-25 15:40:00,297.77,297.84,297.72,297.83,725197.0,272.9244,272.9885,272.8785,272.9794,725197.0
2019-09-25 15:45:00,297.81,297.91,297.69,297.88,988876.0,272.961,273.0527,272.851,273.0252,988876.0
2019-09-25 15:50:00,297.88,298.11,297.76,297.82,1782474.0,273.0252,273.236,272.9152,272.9702,1782474.0
2019-09-25 15:55:00,297.81,297.81,297.53,297.6,4313082.0,272.961,272.961,272.7044,272.7686,4313082.0
2019-09-26 09:30:00,297.63,297.65,297.05,297.06,1211143.0,272.7961,272.8144,272.2644,272.2736,1211143.0
2019-09-26 09:35:00,297.06,297.2,296.76,296.89,933167.0,272.2736,272.4019,271.9986,272.1178,933167.0
2019-09-26 09:40:00,296.87,296.98,296.65,296.98,774128.0,272.0995,272.2003,271.8978,272.2003,774128.0
2019-09-26 09:45:00,296.97,297.11,296.71,296.96,687827.0,272.1911,272.3194,271.9528,272.182,687827.0
2019-09-26 09:50:00,296.95,297.01,296.71,296.72,615286.0,272.1728,272.2278,271.9528,271.962,615286.0
2019-09-26 09:55:00,296.72,296.78,296.53,296.75,507255.0,271.962,272.017,271.7878,271.9895,507255.0
2019-09-26 10:00:00,296.75,297.21,296.66,297.16,794112.0,271.9895,272.4111,271.907,272.3653,794112.0
2019-09-26 10:05:00,297.16,297.21,296.7,296.71,598890.0,272.3653,272.4111,271.9437,271.9528,598890.0
2019-09-26 10:10:00,296.71,296.81,296.58,296.66,341191.0,271.9528,272.0445,271.8337,271.907,341191.0
2019-09-26 10:15:00,296.66,296.67,296.31,296.34,869145.0,271.907,271.9162,271.5862,271.6137,869145.0
2019-09-26 10:20:00,296.33,296.56,296.27,296.42,452379.0,271.6045,271.8153,271.5495,271.687,452379.0
2019-09-26 10:25:00,296.43,296.76,296.32,296.74,627767.0,271.6962,271.9986,271.5954,271.9803,627767.0
2019-09-26 10:30:00,296.75,296.78,296.56,296.62,412041.0,271.9895,272.017,271.8153,271.8703,412041.0
2019-09-26 10:35:00,296.61,296.84,296.5,296.82,248399.0,271.8612,272.072,271.7603,272.0536,248399.0
2019-09-26 10:40:00,296.83,296.89,296.62,296.79,274686.0,272.0628,272.1178,271.8703,272.0261,274686.0
2019-09-26 10:45:00,296.79,297.08,296.69,297.02,355074.0,272.0261,272.2919,271.9345,272.237,355074.0
2019-09-26 10:50:00,297.01,297.02,296.87,296.91,372355.0,272.2278,272.237,272.0995,272.1361,372355.0
2019-09-26 10:55:00,296.9,297.02,296.26,296.56,1586180.0,272.127,272.237,271.5404,271.8153,1586180.0
2019-09-26 11:00:00,296.56,296.57,295.86,296.12,934343.0,271.8153,271.8245,271.1737,271.412,934343.0
2019-09-26 11:05:00,296.14,296.36,296.04,296.21,604628.0,271.4304,271.632,271.3387,271.4945,604628.0
2019-09-26 11:10:00,296.2,296.38,296.19,296.21,463448.0,271.4854,271.6504,271.4762,271.4945,463448.0
2019-09-26 11:15:00,296.21,296.28,295.58,295.78,940804.0,271.4945,271.5587,270.9171,271.1004,940804.0
2019-09-26 11:20:00,295.78,295.78,295.52,295.56,801787.0,271.1004,271.1004,270.8621,270.8988,801787.0
2019-09-26 11:25:00,295.55,295.94,295.45,295.88,649541.0,270.8896,271.2471,270.798,271.1921,649541.0
2019-09-26 11:30:00,295.89,296.02,295.73,295.93,410250.0,271.2012,271.3204,271.0546,271.2379,410250.0
2019-09-26 11:35:00,295.93,296.24,295.9,296.17,501669.0,271.2379,271.522,271.2104,271.4579,501669.0
2019-09-26 11:40:00,296.14,296.15,295.85,295.91,295045.0,271.4304,271.4395,271.1646,271.2196,295045.0
2019-09-26 11:45:00,295.91,295.91,295.68,295.81,231169.0,271.2196,271.2196,271.0088,271.1279,231169.0
2019-09-26 11:50:00,295.82,295.84,295.57,295.66,296799.0,271.1371,271.1554,270.9079,270.9904,296799.0
2019-09-26 11:55:00,295.67,295.89,295.63,295.85,400515.0,270.9996,271.2012,270.9629,271.1646,400515.0
2019-09-26 12:00:00,295.85,296.19,295.61,296.08,460514.0,271.1646,271.4762,270.9446,271.3754,460514.0
2019-09-26 12:05:00,296.07,296.36,296.05,296.24,311422.0,271.3662,271.632,271.3479,271.522,311422.0
2019-09-26 12:10:00,296.25,296.3,296.08,296.23,165851.0,271.5312,271.577,271.3754,271.5129,165851.0
2019-09-26 12:15:00,296.24,296.44,296.2,296.41,313813.0,271.522,271.7053,271.4854,271.6779,313813.0
2019-09-26 12:20:00,296.41,296.51,296.26,296.37,429320.0,271.6779,271.7695,271.5404,271.6412,429320.0
2019-09-26 12:25:00,296.38,296.76,296.26,296.67,686467.0,271.6504,271.9986,271.5404,271.9162,686467.0
2019-09-26 12:30:00,296.66,296.69,296.44,296.51,322672.0,271.907,271.9345,271.7053,271.7695,322672.0
2019-09-26 12:35:00,296.52,296.82,296.47,296.81,357875.0,271.7787,272.0536,271.7328,272.0445,357875.0
2019-09-26 12:40:00,296.81,296.83,296.56,296.56,489860.0,272.0445,272.0628,271.8153,271.8153,489860.0
2019-09-26 12:45:00,296.56,296.69,296.51,296.62,297688.0,271.8153,271.9345,271.7695,271.8703,297688.0
2019-09-26 12:50:00,296.62,296.64,296.34,296.4,315072.0,271.8703,271.8887,271.6137,271.6687,315072.0
2019-09-26 12:55:00,296.41,296.6,296.35,296.6,731022.0,271.6779,271.852,271.6229,271.852,731022.0
2019-09-26 13:00:00,296.61,296.68,296.54,296.64,222107.0,271.8612,271.9253,271.797,271.8887,222107.0
2019-09-26 13:05:00,296.63,296.74,296.61,296.64,139627.0,271.8795,271.9803,271.8612,271.8887,139627.0
2019-09-26 13:10:00,296.65,296.66,296.42,296.44,241529.0,271.8978,271.907,271.687,271.7053,241529.0
2019-09-26 13:15:00,296.44,296.46,296.27,296.28,225486.0,271.7053,271.7237,271.5495,271.5587,225486.0
2019-09-26 13:20:00,296.27,296.28,296.14,296.17,316326.0,271.5495,271.5587,271.4304,271.4579,316326.0
2019-09-26 13:25:00,296.17,296.24,296.11,296.23,99064.0,271.4579,271.522,271.4029,271.5129,99064.0
2019-09-26 13:30:00,296.22,296.4,296.2,296.2,356311.0,271.5037,271.6687,271.4854,271.4854,356311.0
2019-09-26 13:35:00,296.21,296.59,296.17,296.51,433563.0,271.4945,271.8428,271.4579,271.7695,433563.0
2019-09-26 13:40:00,296.52,296.59,296.4,296.59,203121.0,271.7787,271.8428,271.6687,271.8428,203121.0
2019-09-26 13:45:00,296.59,296.7,296.56,296.57,192521.0,271.8428,271.9437,271.8153,271.8245,192521.0
2019-09-26 13:50:00,296.58,296.72,296.45,296.71,304122.0,271.8337,271.962,271.7145,271.9528,304122.0
2019-09-26 13:55:00,296.71,296.88,296.67,296.87,257233.0,271.9528,272.1086,271.9162,272.0995,257233.0
2019-09-26 14:00:00,296.88,297.16,296.87,297.03,979762.0,272.1086,272.3653,272.0995,272.2461,979762.0
2019-09-26 14:05:00,297.02,297.46,296.98,297.43,896631.0,272.237,272.6402,272.2003,272.6127,896631.0
2019-09-26 14:10:00,297.44,297.5,297.18,297.27,664548.0,272.6219,272.6769,272.3836,272.4661,664548.0
2019-09-26 14:15:00,297.26,297.46,297.22,297.34,595435.0,272.4569,272.6402,272.4203,272.5303,595435.0
2019-09-26 14:20:00,297.35,297.54,297.34,297.38,508650.0,272.5394,272.7136,272.5303,272.5669,508650.0
2019-09-26 14:25:00,297.39,297.4,297.17,297.23,345863.0,272.5761,272.5852,272.3744,272.4294,345863.0
2019-09-26 14:30:00,297.23,297.41,297.23,297.25,408350.0,272.4294,272.5944,272.4294,272.4478,408350.0
2019-09-26 14:35:00,297.25,297.26,297.18,297.22,446276.0,272.4478,272.4569,272.3836,272.4203,446276.0
2019-09-26 14:40:00,297.22,297.37,297.21,297.3,192650.0,272.4203,272.5577,272.4111,272.4936,192650.0
2019-09-26 14:45:00,297.3,297.38,297.26,297.34,190832.0,272.4936,272.5669,272.4569,272.5303,190832.0
2019-09-26 14:50:00,297.33,297.34,297.04,297.08,313375.0,272.5211,272.5303,272.2553,272.2919,313375.0
2019-09-26 14:55:00,297.09,297.19,296.9,296.96,548383.0,272.3011,272.3928,272.127,272.182,548383.0
2019-09-26 15:00:00,296.96,297.26,296.96,297.15,292252.0,272.182,272.4569,272.182,272.3561,292252.0
2019-09-26 15:05:00,297.15,297.21,296.95,297.17,361395.0,272.3561,272.4111,272.1728,272.3744,361395.0
2019-09-26 15:10:00,297.17,297.34,297.09,297.2,535214.0,272.3744,272.5303,272.3011,272.4019,535214.0
2019-09-26 15:15:00,297.21,297.28,297.08,297.27,217850.0,272.4111,272.4753,272.2919,272.4661,217850.0
2019-09-26 15:20:00,297.27,297.32,297.16,297.19,262628.0,272.4661,272.5119,272.3653,272.3928,262628.0
2019-09-26 15:25:00,297.19,297.72,297.13,297.55,2450849.0,272.3928,272.8785,272.3378,272.7227,2450849.0
2019-09-26 15:30:00,297.53,297.86,297.45,297.76,732527.0,272.7044,273.0069,272.6311,272.9152,732527.0
2019-09-26 15:35:00,297.75,297.77,297.4,297.41,966612.0,272.906,272.9244,272.5852,272.5944,966612.0
2019-09-26 15:40:00,297.41,297.44,297.09,297.19,1080381.0,272.5944,272.6219,272.3011,272.3928,1080381.0
2019-09-26 15:45:00,297.18,297.27,297.11,297.25,553437.0,272.3836,272.4661,272.3194,272.4478,553437.0
2019-09-26 15:50:00,297.25,297.32,296.85,297.0,1340220.0,272.4478,272.5119,272.0811,272.2186,1340220.0
2019-09-26 15:55:00,296.98,296.99,296.7,296.97,2652366.0,272.2003,272.2095,271.9437,272.1911,2652366.0
2019-09-27 09:30:00,297.83,297.95,297.41,297.43,1841143.0,272.9794,273.0894,272.5944,272.6127,1841143.0
2019-09-27 09:35:00,297.43,297.54,297.19,297.32,824069.0,272.6127,272.7136,272.3928,272.5119,824069.0
2019-09-27 09:40:00,297.32,297.49,297.21,297.46,372065.0,272.5119,272.6677,272.4111,272.6402,372065.0
2019-09-27 09:45:00,297.46,297.59,297.28,297.42,392638.0,272.6402,272.7594,272.4753,272.6036,392638.0
2019-09-27 09:50:00,297.42,297.46,297.02,297.04,412644.0,272.6036,272.6402,272.237,272.2553,412644.0
2019-09-27 09:55:00,297.03,297.04,296.7,296.89,721354.0,272.2461,272.2553,271.9437,272.1178,721354.0
2019-09-27 10:00:00,296.88,296.96,296.52,296.53,620964.0,272.1086,272.182,271.7787,271.7878,620964.0
2019-09-27 10:05:00,296.54,296.69,296.47,296.61,470558.0,271.797,271.9345,271.7328,271.8612,470558.0
2019-09-27 10:10:00,296.61,296.71,296.52,296.52,293340.0,271.8612,271.9528,271.7787,271.7787,293340.0
2019-09-27 10:15:00,296.52,296.65,296.32,296.63,490287.0,271.7787,271.8978,271.5954,271.8795,490287.0
2019-09-27 10:20:00,296.63,296.78,296.63,296.72,536701.0,271.8795,272.017,271.8795,271.962,536701.0
2019-09-27 10:25:00,296.71,297.01,296.66,296.98,408972.0,271.9528,272.2278,271.907,272.2003,408972.0
2019-09-27 10:30:00,296.98,297.07,296.76,296.88,417762.0,272.2003,272.2828,271.9986,272.1086,417762.0
2019-09-27 10:35:00,296.87,297.07,296.85,297.06,276389.0,272.0995,272.2828,272.0811,272.2736,276389.0
2019-09-27 10:40:00,297.05,297.24,297.05,297.19,410769.0,272.2644,272.4386,272.2644,272.3928,410769.0
2019-09-27 10:45:00,297.2,297.55,297.19,297.47,596974.0,272.4019,272.7227,272.3928,272.6494,596974.0
2019-09-27 10:50:00,297.47,297.51,297.34,297.36,470687.0,272.6494,272.6861,272.5303,272.5486,470687.0
2019-09-27 10:55:00,297.35,297.69,297.34,297.6,585415.0,272.5394,272.851,272.5303,272.7686,585415.0
2019-09-27 11:00:00,297.6,297.72,297.47,297.56,329492.0,272.7686,272.8785,272.6494,272.7319,329492.0
2019-09-27 11:05:00,297.56,297.64,297.5,297.58,279228.0,272.7319,272.8052,272.6769,272.7502,279228.0
2019-09-27 11:10:00,297.58,297.64,297.46,297.64,494096.0,272.7502,272.8052,272.6402,272.8052,494096.0
2019-09-27 11:15:00,297.63,297.67,297.3,297.33,492629.0,272.7961,272.8327,272.4936,272.5211,492629.0
2019-09-27 11:20:00,297.32,297.49,297.31,297.47,317973.0,272.5119,272.6677,272.5028,272.6494,317973.0
2019-09-27 11:25:00,297.46,297.59,297.44,297.53,203752.0,272.6402,272.7594,272.6219,272.7044,203752.0
2019-09-27 11:30:00,297.53,297.64,297.36,297.55,320561.0,272.7044,272.8052,272.5486,272.7227,320561.0
2019-09-27 11:35:00,297.56,297.64,295.28,296.1,3353347.0,272.7319,272.8052,270.6421,271.3937,3353347.0
2019-09-27 11:40:00,296.09,296.54,295.8,295.99,1973863.0,271.3846,271.797,271.1187,271.2929,1973863.0
2019-09-27 11:45:00,295.99,296.36,295.78,296.3,1116245.0,271.2929,271.632,271.1004,271.577,1116245.0
2019-09-27 11:50:00,296.3,296.3,296.05,296.24,416409.0,271.577,271.577,271.3479,271.522,416409.0
2019-09-27 11:55:00,296.25,297.24,296.23,296.64,1630729.0,271.5312,272.4386,271.5129,271.8887,1630729.0
2019-09-27 12:00:00,296.63,296.72,296.21,296.28,432307.0,271.8795,271.962,271.4945,271.5587,432307.0
2019-09-27 12:05:00,296.27,296.41,296.08,296.31,498646.0,271.5495,271.6779,271.3754,271.5862,498646.0
2019-09-27 12:10:00,296.3,296.63,296.2,296.54,496625.0,271.577,271.8795,271.4854,271.797,496625.0
2019-09-27 12:15:00,296.53,296.68,295.91,295.96,797411.0,271.7878,271.9253,271.2196,271.2654,797411.0
2019-09-27 12:20:00,295.94,296.17,295.9,296.01,251263.0,271.2471,271.4579,271.2104,271.3112,251263.0
2019-09-27 12:25:00,296.02,296.19,295.91,296.12,393388.0,271.3204,271.4762,271.2196,271.412,393388.0
2019-09-27 12:30:00,296.1,296.1,295.82,295.93,352642.0,271.3937,271.3937,271.1371,271.2379,352642.0
2019-09-27 12:35:00,295.92,296.11,295.9,296.04,227111.0,271.2287,271.4029,271.2104,271.3387,227111.0
2019-09-27 12:40:00,296.05,296.23,295.77,295.81,338569.0,271.3479,271.5129,271.0913,271.1279,338569.0
2019-09-27 12:45:00,295.82,295.89,295.39,295.39,843700.0,271.1371,271.2012,270.743,270.743,843700.0
2019-09-27 12:50:00,295.4,295.7,295.33,295.43,662033.0,270.7521,271.0271,270.688,270.7796,662033.0
2019-09-27 12:55:00,295.41,295.62,294.91,294.91,1078380.0,270.7613,270.9538,270.303,270.303,1078380.0
2019-09-27 13:00:00,294.91,295.16,294.7,295.15,1244229.0,270.303,270.5321,270.1105,270.523,1244229.0
2019-09-27 13:05:00,295.16,295.66,295.07,295.53,1185200.0,270.5321,270.9904,270.4497,270.8713,1185200.0
2019-09-27 13:10:00,295.53,295.63,295.37,295.42,532434.0,270.8713,270.9629,270.7246,270.7705,532434.0
2019-09-27 13:15:00,295.42,295.45,295.07,295.21,363963.0,270.7705,270.798,270.4497,270.578,363963.0
2019-09-27 13:20:00,295.2,295.34,294.93,295.02,334746.0,270.5688,270.6971,270.3213,270.4038,334746.0
2019-09-27 13:25:00,295.0,295.29,294.91,295.28,296897.0,270.3855,270.6513,270.303,270.6421,296897.0
2019-09-27 13:30:00,295.29,295.29,294.87,295.09,320746.0,270.6513,270.6513,270.2663,270.468,320746.0
2019-09-27 13:35:00,295.09,295.2,294.9,295.13,350482.0,270.468,270.5688,270.2938,270.5047,350482.0
2019-09-27 13:40:00,295.14,295.44,295.12,295.29,471355.0,270.5138,270.7888,270.4955,270.6513,471355.0
2019-09-27 13:45:00,295.27,295.27,294.9,294.96,307689.0,270.633,270.633,270.2938,270.3488,307689.0
2019-09-27 13:50:00,294.95,295.16,294.65,295.08,676583.0,270.3397,270.5321,270.0647,270.4588,676583.0
2019-09-27 13:55:00,295.08,295.31,295.04,295.23,344112.0,270.4588,270.6696,270.4222,270.5963,344112.0
2019-09-27 14:00:00,295.23,295.26,294.8,294.95,480927.0,270.5963,270.6238,270.2022,270.3397,480927.0
2019-09-27 14:05:00,294.94,294.98,294.69,294.73,396467.0,270.3305,270.3672,270.1014,270.138,396467.0
2019-09-27 14:10:00,294.72,294.79,294.52,294.78,735274.0,270.1289,270.193,269.9455,270.1839,735274.0
2019-09-27 14:15:00,294.77,294.84,294.51,294.7,339019.0,270.1747,270.2388,269.9364,270.1105,339019.0
2019-09-27 14:20:00,294.72,294.86,294.54,294.56,515302.0,270.1289,270.2572,269.9639,269.9822,515302.0
2019-09-27 14:25:00,294.56,294.75,294.39,294.57,382232.0,269.9822,270.1564,269.8264,269.9914,382232.0
2019-09-27 14:30:00,294.57,294.63,294.34,294.37,690200.0,269.9914,270.0464,269.7806,269.8081,690200.0
2019-09-27 14:35:00,294.37,294.61,294.26,294.34,822115.0,269.8081,270.028,269.7072,269.7806,822115.0
2019-09-27 14:40:00,294.35,294.48,294.25,294.28,414320.0,269.7897,269.9089,269.6981,269.7256,414320.0
2019-09-27 14:45:00,294.28,294.37,293.94,293.95,944507.0,269.7256,269.8081,269.4139,269.4231,944507.0
2019-09-27 14:50:00,293.95,294.04,293.69,293.8,1183842.0,269.4231,269.5056,269.1848,269.2856,1183842.0
2019-09-27 14:55:00,293.81,294.1,293.8,293.98,873835.0,269.2948,269.5606,269.2856,269.4506,873835.0
2019-09-27 15:00:00,293.97,294.3,293.97,294.17,1034365.0,269.4414,269.7439,269.4414,269.6248,1034365.0
2019-09-27 15:05:00,294.17,294.24,293.82,293.99,1139442.0,269.6248,269.6889,269.304,269.4598,1139442.0
2019-09-27 15:10:00,293.99,294.13,293.92,293.98,789773.0,269.4598,269.5881,269.3956,269.4506,789773.0
2019-09-27 15:15:00,293.99,294.59,293.93,294.5,927528.0,269.4598,270.0097,269.4048,269.9272,927528.0
2019-09-27 15:20:00,294.51,294.71,294.46,294.68,808772.0,269.9364,270.1197,269.8906,270.0922,808772.0
2019-09-27 15:25:00,294.69,294.7,294.27,294.32,1008421.0,270.1014,270.1105,269.7164,269.7622,1008421.0
2019-09-27 15:30:00,294.32,294.83,294.27,294.76,842048.0,269.7622,270.2297,269.7164,270.1655,842048.0
2019-09-27 15:35:00,294.76,294.94,294.55,294.81,1524637.0,270.1655,270.3305,269.973,270.2114,1524637.0
2019-09-27 15:40:00,294.81,295.03,294.76,294.89,970922.0,270.2114,270.413,270.1655,270.2847,970922.0
2019-09-27 15:45:00,294.88,295.02,294.81,294.95,725786.0,270.2755,270.4038,270.2114,270.3397,725786.0
2019-09-27 15:50:00,294.94,295.46,294.93,295.18,3798617.0,270.3305,270.8071,270.3213,270.5505,3798617.0
2019-09-27 15:55:00,295.19,295.4,294.88,295.36,5683218.0,270.5596,270.7521,270.2755,270.7155,5683218.0
2019-09-30 09:30:00,295.96,296.31,295.94,296.31,1460088.0,271.2654,271.5862,271.2471,271.5862,1460088.0
2019-09-30 09:35:00,296.3,296.38,295.92,296.12,710131.0,271.577,271.6504,271.2287,271.412,710131.0
2019-09-30 09:40:00,296.13,296.33,296.03,296.21,565280.0,271.4212,271.6045,271.3296,271.4945,565280.0
2019-09-30 09:45:00,296.22,296.5,296.02,296.45,739613.0,271.5037,271.7603,271.3204,271.7145,739613.0
2019-09-30 09:50:00,296.44,296.71,296.42,296.48,964682.0,271.7053,271.9528,271.687,271.742,964682.0
2019-09-30 09:55:00,296.48,296.61,296.31,296.49,662729.0,271.742,271.8612,271.5862,271.7512,662729.0
2019-09-30 10:00:00,296.47,296.62,296.39,296.52,327479.0,271.7328,271.8703,271.6595,271.7787,327479.0
2019-09-30 10:05:00,296.53,296.56,296.34,296.44,353390.0,271.7878,271.8153,271.6137,271.7053,353390.0
2019-09-30 10:10:00,296.44,296.72,296.37,296.67,486253.0,271.7053,271.962,271.6412,271.9162,486253.0
2019-09-30 10:15:00,296.67,296.82,296.48,296.49,566915.0,271.9162,272.0536,271.742,271.7512,566915.0
2019-09-30 10:20:00,296.49,296.54,296.27,296.37,505072.0,271.7512,271.797,271.5495,271.6412,505072.0
2019-09-30 10:25:00,296.37,296.46,296.24,296.31,285055.0,271.6412,271.7237,271.522,271.5862,285055.0
2019-09-30 10:30:00,296.31,296.48,296.25,296.37,179791.0,271.5862,271.742,271.5312,271.6412,179791.0
2019-09-30 10:35:00,296.37,296.52,296.34,296.47,255128.0,271.6412,271.7787,271.6137,271.7328,255128.0
2019-09-30 10:40:00,296.46,296.67,296.32,296.33,408902.0,271.7237,271.9162,271.5954,271.6045,408902.0
2019-09-30 10:45:00,296.32,296.48,296.22,296.41,220646.0,271.5954,271.742,271.5037,271.6779,220646.0
2019-09-30 10:50:00,296.4,296.71,296.31,296.69,557655.0,271.6687,271.9528,271.5862,271.9345,557655.0
2019-09-30 10:55:00,296.69,296.73,296.5,296.57,318426.0,271.9345,271.9711,271.7603,271.8245,318426.0
2019-09-30 11:00:00,296.58,296.73,296.38,296.41,302740.0,271.8337,271.9711,271.6504,271.6779,302740.0
2019-09-30 11:05:00,296.4,296.61,296.3,296.61,191023.0,271.6687,271.8612,271.577,271.8612,191023.0
2019-09-30 11:10:00,296.6,296.67,296.47,296.5,243720.0,271.852,271.9162,271.7328,271.7603,243720.0
2019-09-30 11:15:00,296.49,296.67,296.43,296.49,285276.0,271.7512,271.9162,271.6962,271.7512,285276.0
2019-09-30 11:20:00,296.5,296.71,296.47,296.63,282362.0,271.7603,271.9528,271.7328,271.8795,282362.0
2019-09-30 11:25:00,296.63,297.03,296.63,297.0,675214.0,271.8795,272.2461,271.8795,272.2186,675214.0
2019-09-30 11:30:00,297.02,297.05,296.88,296.99,442632.0,272.237,272.2644,272.1086,272.2095,442632.0
2019-09-30 11:35:00,296.99,297.01,296.87,296.89,214923.0,272.2095,272.2278,272.0995,272.1178,214923.0
2019-09-30 11:40:00,296.89,297.18,296.85,297.02,378857.0,272.1178,272.3836,272.0811,272.237,378857.0
2019-09-30 11:45:00,297.03,297.08,296.94,296.97,244834.0,272.2461,272.2919,272.1636,272.1911,244834.0
2019-09-30 11:50:00,296.97,297.04,296.92,296.94,103864.0,272.1911,272.2553,272.1453,272.1636,103864.0
2019-09-30 11:55:00,296.94,297.06,296.89,297.04,181531.0,272.1636,272.2736,272.1178,272.2553,181531.0
2019-09-30 12:00:00,297.04,297.26,297.04,297.13,356825.0,272.2553,272.4569,272.2553,272.3378,356825.0
2019-09-30 12:05:00,297.14,297.17,297.05,297.13,293449.0,272.3469,272.3744,272.2644,272.3378,293449.0
2019-09-30 12:10:00,297.13,297.29,297.1,297.24,248452.0,272.3378,272.4844,272.3103,272.4386,248452.0
2019-09-30 12:15:00,297.23,297.3,297.21,297.28,253167.0,272.4294,272.4936,272.4111,272.4753,253167.0
2019-09-30 12:20:00,297.27,297.41,297.24,297.4,294115.0,272.4661,272.5944,272.4386,272.5852,294115.0
2019-09-30 12:25:00,297.41,297.48,297.39,297.45,316875.0,272.5944,272.6586,272.5761,272.6311,316875.0
2019-09-30 12:30:00,297.44,297.48,297.29,297.33,321375.0,272.6219,272.6586,272.4844,272.5211,321375.0
2019-09-30 12:35:00,297.33,297.4,297.3,297.35,152775.0,272.5211,272.5852,272.4936,272.5394,152775.0
2019-09-30 12:40:00,297.35,297.46,297.34,297.44,142176.0,272.5394,272.6402,272.5303,272.6219,142176.0
2019-09-30 12:45:00,297.44,297.45,297.32,297.34,114368.0,272.6219,272.6311,272.5119,272.5303,114368.0
2019-09-30 12:50:00,297.34,297.37,297.3,297.33,81673.0,272.5303,272.5577,272.4936,272.5211,81673.0
2019-09-30 12:55:00,297.32,297.43,297.32,297.36,159554.0,272.5119,272.6127,272.5119,272.5486,159554.0
2019-09-30 13:00:00,297.37,297.46,297.37,297.41,214870.0,272.5577,272.6402,272.5577,272.5944,214870.0
2019-09-30 13:05:00,297.41,297.44,297.36,297.37,455708.0,272.5944,272.6219,272.5486,272.5577,455708.0
2019-09-30 13:10:00,297.36,297.47,297.36,297.43,104869.0,272.5486,272.6494,272.5486,272.6127,104869.0
2019-09-30 13:15:00,297.43,297.47,297.41,297.42,120869.0,272.6127,272.6494,272.5944,272.6036,120869.0
2019-09-30 13:20:00,297.42,297.49,297.31,297.33,306599.0,272.6036,272.6677,272.5028,272.5211,306599.0
2019-09-30 13:25:00,297.32,297.34,297.21,297.29,223313.0,272.5119,272.5303,272.4111,272.4844,223313.0
2019-09-30 13:30:00,297.29,297.39,297.25,297.36,259261.0,272.4844,272.5761,272.4478,272.5486,259261.0
2019-09-30 13:35:00,297.36,297.41,297.25,297.37,270033.0,272.5486,272.5944,272.4478,272.5577,270033.0
2019-09-30 13:40:00,297.36,297.4,297.35,297.37,149831.0,272.5486,272.5852,272.5394,272.5577,149831.0
2019-09-30 13:45:00,297.37,297.55,297.34,297.54,304713.0,272.5577,272.7227,272.5303,272.7136,304713.0
2019-09-30 13:50:00,297.54,297.55,297.35,297.35,156171.0,272.7136,272.7227,272.5394,272.5394,156171.0
2019-09-30 13:55:00,297.35,297.38,297.29,297.31,121707.0,272.5394,272.5669,272.4844,272.5028,121707.0
2019-09-30 14:00:00,297.3,297.36,297.21,297.26,321982.0,272.4936,272.5486,272.4111,272.4569,321982.0
2019-09-30 14:05:00,297.25,297.3,297.21,297.29,243995.0,272.4478,272.4936,272.4111,272.4844,243995.0
2019-09-30 14:10:00,297.29,297.33,297.1,297.26,269115.0,272.4844,272.5211,272.3103,272.4569,269115.0
2019-09-30 14:15:00,297.27,297.33,297.25,297.29,145752.0,272.4661,272.5211,272.4478,272.4844,145752.0
2019-09-30 14:20:00,297.29,297.33,297.24,297.29,193699.0,272.4844,272.5211,272.4386,272.4844,193699.0
2019-09-30 14:25:00,297.29,297.29,297.18,297.25,250671.0,272.4844,272.4844,272.3836,272.4478,250671.0
2019-09-30 14:30:00,297.25,297.27,297.15,297.24,311724.0,272.4478,272.4661,272.3561,272.4386,311724.0
2019-09-30 14:35:00,297.24,297.25,297.1,297.14,377375.0,272.4386,272.4478,272.3103,272.3469,377375.0
2019-09-30 14:40:00,297.13,297.32,297.11,297.29,248728.0,272.3378,272.5119,272.3194,272.4844,248728.0
2019-09-30 14:45:00,297.29,297.37,297.25,297.26,174241.0,272.4844,272.5577,272.4478,272.4569,174241.0
2019-09-30 14:50:00,297.26,297.34,297.19,297.23,113127.0,272.4569,272.5303,272.3928,272.4294,113127.0
2019-09-30 14:55:00,297.22,297.27,297.06,297.07,390598.0,272.4203,272.4661,272.2736,272.2828,390598.0
2019-09-30 15:00:00,297.07,297.13,296.87,296.87,632226.0,272.2828,272.3378,272.0995,272.0995,632226.0
2019-09-30 15:05:00,296.88,297.08,296.87,297.03,511005.0,272.1086,272.2919,272.0995,272.2461,511005.0
2019-09-30 15:10:00,297.04,297.12,296.96,297.08,328750.0,272.2553,272.3286,272.182,272.2919,328750.0
2019-09-30 15:15:00,297.08,297.17,297.05,297.16,506580.0,272.2919,272.3744,272.2644,272.3653,506580.0
2019-09-30 15:20:00,297.15,297.19,297.03,297.16,344386.0,272.3561,272.3928,272.2461,272.3653,344386.0
2019-09-30 15:25:00,297.15,297.25,297.01,297.04,632386.0,272.3561,272.4478,272.2278,272.2553,632386.0
2019-09-30 15:30:00,297.05,297.05,296.78,296.85,752721.0,272.2644,272.2644,272.017,272.0811,752721.0
2019-09-30 15:35:00,296.84,296.99,296.79,296.98,584357.0,272.072,272.2095,272.0261,272.2003,584357.0
2019-09-30 15:40:00,296.97,297.08,296.88,297.08,725428.0,272.1911,272.2919,272.1086,272.2919,725428.0
2019-09-30 15:45:00,297.08,297.22,296.6,296.8,2594298.0,272.2919,272.4203,271.852,272.0353,2594298.0
2019-09-30 15:50:00,296.81,297.16,296.77,296.82,2091587.0,272.0445,272.3653,272.0078,272.0536,2091587.0
2019-09-30 15:55:00,296.82,297.12,296.74,296.81,5208348.0,272.0536,272.3286,271.9803,272.0445,5208348.0
2019-10-01 09:30:00,297.74,298.12,297.58,298.03,1989502.0,272.8969,273.2452,272.7502,273.1627,1989502.0
2019-10-01 09:35:00,298.04,298.24,297.92,298.14,859152.0,273.1718,273.3552,273.0619,273.2635,859152.0
2019-10-01 09:40:00,298.14,298.29,298.08,298.19,580114.0,273.2635,273.401,273.2085,273.3093,580114.0
2019-10-01 09:45:00,298.19,298.46,298.18,298.37,770689.0,273.3093,273.5568,273.3002,273.4743,770689.0
2019-10-01 09:50:00,298.37,298.42,298.12,298.23,564557.0,273.4743,273.5201,273.2452,273.346,564557.0
2019-10-01 09:55:00,298.23,298.32,298.15,298.19,500241.0,273.346,273.4285,273.2727,273.3093,500241.0
2019-10-01 10:00:00,298.14,298.19,296.87,296.89,2825249.0,273.2635,273.3093,272.0995,272.1178,2825249.0
2019-10-01 10:05:00,296.89,296.9,296.08,296.14,1772483.0,272.1178,272.127,271.3754,271.4304,1772483.0
2019-10-01 10:10:00,296.13,296.31,295.68,295.76,1746139.0,271.4212,271.5862,271.0088,271.0821,1746139.0
2019-10-01 10:15:00,295.77,296.09,295.73,295.85,817101.0,271.0913,271.3846,271.0546,271.1646,817101.0
2019-10-01 10:20:00,295.86,295.89,295.45,295.75,1050205.0,271.1737,271.2012,270.798,271.0729,1050205.0
2019-10-01 10:25:00,295.75,296.22,295.61,296.22,879600.0,271.0729,271.5037,270.9446,271.5037,879600.0
2019-10-01 10:30:00,296.21,296.33,296.03,296.32,564559.0,271.4945,271.6045,271.3296,271.5954,564559.0
2019-10-01 10:35:00,296.33,296.36,296.01,296.26,954821.0,271.6045,271.632,271.3112,271.5404,954821.0
2019-10-01 10:40:00,296.27,296.32,295.78,295.91,562038.0,271.5495,271.5954,271.1004,271.2196,562038.0
2019-10-01 10:45:00,295.9,296.21,295.75,295.79,423704.0,271.2104,271.4945,271.0729,271.1096,423704.0
2019-10-01 10:50:00,295.78,296.02,295.68,295.94,458292.0,271.1004,271.3204,271.0088,271.2471,458292.0
2019-10-01 10:55:00,295.92,295.99,295.34,295.41,721656.0,271.2287,271.2929,270.6971,270.7613,721656.0
2019-10-01 11:00:00,295.39,295.39,294.85,294.98,1301923.0,270.743,270.743,270.248,270.3672,1301923.0
2019-10-01 11:05:00,294.98,295.36,294.87,295.34,627904.0,270.3672,270.7155,270.2663,270.6971,627904.0
2019-10-01 11:10:00,295.35,295.35,295.02,295.09,730231.0,270.7063,270.7063,270.4038,270.468,730231.0
2019-10-01 11:15:00,295.09,295.3,294.91,295.15,497241.0,270.468,270.6605,270.303,270.523,497241.0
2019-10-01 11:20:00,295.15,295.5,295.06,295.45,676284.0,270.523,270.8438,270.4405,270.798,676284.0
2019-10-01 11:25:00,295.44,295.6,295.29,295.53,629031.0,270.7888,270.9354,270.6513,270.8713,629031.0
2019-10-01 11:30:00,295.54,295.63,295.37,295.39,519139.0,270.8804,270.9629,270.7246,270.743,519139.0
2019-10-01 11:35:00,295.39,295.57,295.15,295.25,381784.0,270.743,270.9079,270.523,270.6146,381784.0
2019-10-01 11:40:00,295.23,295.28,294.75,295.04,933653.0,270.5963,270.6421,270.1564,270.4222,933653.0
2019-10-01 11:45:00,295.04,295.07,294.65,294.69,491285.0,270.4222,270.4497,270.0647,270.1014,491285.0
2019-10-01 11:50:00,294.66,294.88,294.61,294.68,450525.0,270.0739,270.2755,270.028,270.0922,450525.0
2019-10-01 11:55:00,294.67,294.83,294.56,294.73,449183.0,270.083,270.2297,269.9822,270.138,449183.0
2019-10-01 12:00:00,294.73,294.75,294.38,294.43,396961.0,270.138,270.1564,269.8172,269.8631,396961.0
2019-10-01 12:05:00,294.42,294.42,294.16,294.21,485870.0,269.8539,269.8539,269.6156,269.6614,485870.0
2019-10-01 12:10:00,294.2,294.22,293.85,293.88,668307.0,269.6523,269.6706,269.3315,269.359,668307.0
2019-10-01 12:15:00,293.89,294.29,293.84,294.17,839152.0,269.3681,269.7347,269.3223,269.6248,839152.0
2019-10-01 12:20:00,294.17,294.34,293.94,294.03,563215.0,269.6248,269.7806,269.4139,269.4964,563215.0
2019-10-01 12:25:00,294.04,294.41,294.02,294.19,513213.0,269.5056,269.8447,269.4873,269.6431,513213.0
2019-10-01 12:30:00,294.19,294.3,294.13,294.19,215878.0,269.6431,269.7439,269.5881,269.6431,215878.0
2019-10-01 12:35:00,294.18,294.46,294.15,294.16,264745.0,269.6339,269.8906,269.6064,269.6156,264745.0
2019-10-01 12:40:00,294.16,294.52,294.16,294.51,302081.0,269.6156,269.9455,269.6156,269.9364,302081.0
2019-10-01 12:45:00,294.51,294.57,294.32,294.41,295399.0,269.9364,269.9914,269.7622,269.8447,295399.0
2019-10-01 12:50:00,294.42,294.51,294.23,294.24,231020.0,269.8539,269.9364,269.6797,269.6889,231020.0
2019-10-01 12:55:00,294.24,294.38,294.05,294.05,247319.0,269.6889,269.8172,269.5148,269.5148,247319.0
2019-10-01 13:00:00,294.06,294.11,293.91,294.06,397306.0,269.5239,269.5698,269.3864,269.5239,397306.0
2019-10-01 13:05:00,294.06,294.07,293.64,293.75,724344.0,269.5239,269.5331,269.139,269.2398,724344.0
2019-10-01 13:10:00,293.75,293.76,293.51,293.55,321271.0,269.2398,269.249,269.0198,269.0565,321271.0
2019-10-01 13:15:00,293.54,293.66,293.46,293.55,355065.0,269.0473,269.1573,268.974,269.0565,355065.0
2019-10-01 13:20:00,293.54,293.65,293.37,293.41,434846.0,269.0473,269.1481,268.8915,268.9282,434846.0
2019-10-01 13:25:00,293.41,293.65,293.38,293.39,346656.0,268.9282,269.1481,268.9007,268.9098,346656.0
2019-10-01 13:30:00,293.44,293.49,293.06,293.17,495839.0,268.9557,269.0015,268.6074,268.7082,495839.0
2019-10-01 13:35:00,293.18,293.34,293.09,293.26,430105.0,268.7174,268.864,268.6349,268.7907,430105.0
2019-10-01 13:40:00,293.26,293.46,293.21,293.39,1196916.0,268.7907,268.974,268.7449,268.9098,1196916.0
2019-10-01 13:45:00,293.4,293.51,293.27,293.48,731291.0,268.919,269.0198,268.7998,268.9923,731291.0
2019-10-01 13:50:00,293.49,293.53,293.28,293.34,757377.0,269.0015,269.0382,268.809,268.864,757377.0
2019-10-01 13:55:00,293.35,293.36,293.18,293.24,425245.0,268.8732,268.8823,268.7174,268.7724,425245.0
2019-10-01 14:00:00,293.24,293.56,293.11,293.4,990155.0,268.7724,269.0657,268.6532,268.919,990155.0
2019-10-01 14:05:00,293.4,293.41,293.0,293.04,886272.0,268.919,268.9282,268.5524,268.589,886272.0
2019-10-01 14:10:00,293.04,293.47,293.0,293.44,783538.0,268.589,268.9832,268.5524,268.9557,783538.0
2019-10-01 14:15:00,293.44,293.45,293.33,293.41,564298.0,268.9557,268.9648,268.8548,268.9282,564298.0
2019-10-01 14:20:00,293.4,293.61,293.4,293.58,563791.0,268.919,269.1115,268.919,269.084,563791.0
2019-10-01 14:25:00,293.59,293.61,293.39,293.49,836250.0,269.0931,269.1115,268.9098,269.0015,836250.0
2019-10-01 14:30:00,293.49,293.96,293.48,293.96,900635.0,269.0015,269.4323,268.9923,269.4323,900635.0
2019-10-01 14:35:00,293.96,293.99,293.67,293.81,420654.0,269.4323,269.4598,269.1665,269.2948,420654.0
2019-10-01 14:40:00,293.8,293.96,293.77,293.9,363143.0,269.2856,269.4323,269.2581,269.3773,363143.0
2019-10-01 14:45:00,293.91,294.18,293.89,294.0,655387.0,269.3864,269.6339,269.3681,269.4689,655387.0
2019-10-01 14:50:00,294.0,294.02,293.87,293.97,482566.0,269.4689,269.4873,269.3498,269.4414,482566.0
2019-10-01 14:55:00,293.98,294.01,293.73,293.85,545181.0,269.4506,269.4781,269.2215,269.3315,545181.0
2019-10-01 15:00:00,293.84,293.94,293.71,293.84,563893.0,269.3223,269.4139,269.2031,269.3223,563893.0
2019-10-01 15:05:00,293.85,294.18,293.76,294.07,543943.0,269.3315,269.6339,269.249,269.5331,543943.0
2019-10-01 15:10:00,294.07,294.08,293.55,293.58,589260.0,269.5331,269.5423,269.0565,269.084,589260.0
2019-10-01 15:15:00,293.58,293.8,293.45,293.68,674035.0,269.084,269.2856,268.9648,269.1756,674035.0
2019-10-01 15:20:00,293.67,293.83,293.6,293.78,389386.0,269.1665,269.3131,269.1023,269.2673,389386.0
2019-10-01 15:25:00,293.78,294.08,293.77,294.02,806455.0,269.2673,269.5423,269.2581,269.4873,806455.0
2019-10-01 15:30:00,294.02,294.02,293.61,293.81,1090096.0,269.4873,269.4873,269.1115,269.2948,1090096.0
2019-10-01 15:35:00,293.81,293.9,293.45,293.51,1126413.0,269.2948,269.3773,268.9648,269.0198,1126413.0
2019-10-01 15:40:00,293.51,293.58,293.27,293.57,1414469.0,269.0198,269.084,268.7998,269.0748,1414469.0
2019-10-01 15:45:00,293.57,293.65,293.23,293.33,2010342.0,269.0748,269.1481,268.7632,268.8548,2010342.0
2019-10-01 15:50:00,293.32,293.55,293.21,293.47,2563731.0,268.8457,269.0565,268.7449,268.9832,2563731.0
2019-10-01 15:55:00,293.48,293.59,293.09,293.21,3997536.0,268.9923,269.0931,268.6349,268.7449,3997536.0
2019-10-02 09:30:00,291.51,291.51,290.63,290.64,2798658.0,267.1867,267.1867,266.3801,266.3893,2798658.0
2019-10-02 09:35:00,290.65,290.74,290.01,290.1,2396538.0,266.3985,266.4809,265.8119,265.8944,2396538.0
2019-10-02 09:40:00,290.1,290.32,289.86,290.08,2123162.0,265.8944,266.096,265.6744,265.876,2123162.0
2019-10-02 09:45:00,290.07,290.26,289.83,289.94,1455327.0,265.8669,266.041,265.6469,265.7477,1455327.0
2019-10-02 09:50:00,289.94,289.95,289.48,289.66,1403452.0,265.7477,265.7569,265.3261,265.4911,1403452.0
2019-10-02 09:55:00,289.65,289.8,289.32,289.79,1512015.0,265.4819,265.6194,265.1794,265.6102,1512015.0
2019-10-02 10:00:00,289.79,289.79,289.1,289.41,2449282.0,265.6102,265.6102,264.9778,265.2619,2449282.0
2019-10-02 10:05:00,289.41,289.89,289.36,289.68,1661375.0,265.2619,265.7019,265.2161,265.5094,1661375.0
2019-10-02 10:10:00,289.67,289.97,289.57,289.82,944376.0,265.5002,265.7752,265.4086,265.6377,944376.0
2019-10-02 10:15:00,289.82,290.04,289.79,289.91,964536.0,265.6377,265.8394,265.6102,265.7202,964536.0
2019-10-02 10:20:00,289.9,290.03,289.47,289.49,1241904.0,265.711,265.8302,265.3169,265.3352,1241904.0
2019-10-02 10:25:00,289.5,289.5,289.21,289.3,1045389.0,265.3444,265.3444,265.0786,265.1611,1045389.0
2019-10-02 10:30:00,289.29,289.3,288.48,288.65,1668905.0,265.1519,265.1611,264.4095,264.5653,1668905.0
2019-10-02 10:35:00,288.63,288.85,288.32,288.46,1840126.0,264.547,264.7486,264.2629,264.3912,1840126.0
2019-10-02 10:40:00,288.46,288.62,288.08,288.47,2555739.0,264.3912,264.5378,264.0429,264.4004,2555739.0
2019-10-02 10:45:00,288.46,288.49,288.0,288.07,1599113.0,264.3912,264.4187,263.9696,264.0337,1599113.0
2019-10-02 10:50:00,288.07,288.65,287.98,288.63,1986598.0,264.0337,264.5653,263.9512,264.547,1986598.0
2019-10-02 10:55:00,288.63,288.74,288.37,288.39,1779105.0,264.547,264.6478,264.3087,264.327,1779105.0
2019-10-02 11:00:00,288.4,288.86,288.26,288.79,1474903.0,264.3362,264.7578,264.2079,264.6937,1474903.0
2019-10-02 11:05:00,288.79,288.88,288.59,288.79,1022858.0,264.6937,264.7761,264.5103,264.6937,1022858.0
2019-10-02 11:10:00,288.79,288.8,288.29,288.4,1073104.0,264.6937,264.7028,264.2354,264.3362,1073104.0
2019-10-02 11:15:00,288.42,288.58,288.09,288.49,956683.0,264.3545,264.5012,264.0521,264.4187,956683.0
2019-10-02 11:20:00,288.49,288.7,288.25,288.6,900590.0,264.4187,264.6112,264.1987,264.5195,900590.0
2019-10-02 11:25:00,288.59,288.65,288.11,288.21,636746.0,264.5103,264.5653,264.0704,264.162,636746.0
2019-10-02 11:30:00,288.22,288.35,287.64,287.69,1587232.0,264.1712,264.2904,263.6396,263.6854,1587232.0
2019-10-02 11:35:00,287.69,288.04,287.46,287.98,1676606.0,263.6854,264.0062,263.4746,263.9512,1676606.0
2019-10-02 11:40:00,287.98,288.1,287.86,288.01,700578.0,263.9512,264.0612,263.8413,263.9787,700578.0
2019-10-02 11:45:00,288.01,288.14,287.79,287.9,767533.0,263.9787,264.0979,263.7771,263.8779,767533.0
2019-10-02 11:50:00,287.9,288.29,287.84,288.23,788027.0,263.8779,264.2354,263.8229,264.1804,788027.0
2019-10-02 11:55:00,288.23,288.32,288.08,288.22,794001.0,264.1804,264.2629,264.0429,264.1712,794001.0
2019-10-02 12:00:00,288.21,288.26,287.86,288.06,528548.0,264.162,264.2079,263.8413,264.0246,528548.0
2019-10-02 12:05:00,288.06,288.17,287.99,288.03,707017.0,264.0246,264.1254,263.9604,263.9971,707017.0
2019-10-02 12:10:00,288.03,288.04,287.56,287.6,925856.0,263.9971,264.0062,263.5663,263.6029,925856.0
2019-10-02 12:15:00,287.6,287.73,287.39,287.58,741945.0,263.6029,263.7221,263.4105,263.5846,741945.0
2019-10-02 12:20:00,287.58,287.65,287.4,287.58,590477.0,263.5846,263.6488,263.4196,263.5846,590477.0
2019-10-02 12:25:00,287.57,287.66,287.52,287.65,456983.0,263.5755,263.6579,263.5296,263.6488,456983.0
2019-10-02 12:30:00,287.63,287.71,287.52,287.52,453108.0,263.6304,263.7038,263.5296,263.5296,453108.0
2019-10-02 12:35:00,287.53,287.55,287.16,287.22,1077971.0,263.5388,263.5571,263.1997,263.2547,1077971.0
2019-10-02 12:40:00,287.21,287.29,287.04,287.16,684587.0,263.2455,263.3188,263.0897,263.1997,684587.0
2019-10-02 12:45:00,287.17,287.2,286.82,286.9,778370.0,263.2088,263.2363,262.888,262.9614,778370.0
2019-10-02 12:50:00,286.9,286.91,286.74,286.75,759643.0,262.9614,262.9705,262.8147,262.8239,759643.0
2019-10-02 12:55:00,286.75,287.09,286.64,286.97,1250303.0,262.8239,263.1355,262.723,263.0255,1250303.0
2019-10-02 13:00:00,286.97,287.18,286.75,287.15,872807.0,263.0255,263.218,262.8239,263.1905,872807.0
2019-10-02 13:05:00,287.15,287.48,287.06,287.47,1063040.0,263.1905,263.493,263.108,263.4838,1063040.0
2019-10-02 13:10:00,287.47,287.79,287.42,287.58,984288.0,263.4838,263.7771,263.438,263.5846,984288.0
2019-10-02 13:15:00,287.58,287.66,287.43,287.46,562148.0,263.5846,263.6579,263.4471,263.4746,562148.0
2019-10-02 13:20:00,287.46,287.57,287.34,287.39,534328.0,263.4746,263.5755,263.3646,263.4105,534328.0
2019-10-02 13:25:00,287.39,287.77,287.38,287.63,607402.0,263.4105,263.7588,263.4013,263.6304,607402.0
2019-10-02 13:30:00,287.63,287.72,287.24,287.31,640023.0,263.6304,263.7129,263.273,263.3371,640023.0
2019-10-02 13:35:00,287.32,287.49,287.16,287.35,446644.0,263.3463,263.5021,263.1997,263.3738,446644.0
2019-10-02 13:40:00,287.34,287.45,287.28,287.35,380077.0,263.3646,263.4655,263.3096,263.3738,380077.0
2019-10-02 13:45:00,287.34,287.37,287.03,287.1,829075.0,263.3646,263.3921,263.0805,263.1447,829075.0
2019-10-02 13:50:00,287.09,287.27,287.03,287.22,442937.0,263.1355,263.3005,263.0805,263.2547,442937.0
2019-10-02 13:55:00,287.22,287.41,287.21,287.32,310444.0,263.2547,263.4288,263.2455,263.3463,310444.0
2019-10-02 14:00:00,287.31,287.68,287.05,287.58,832133.0,263.3371,263.6763,263.0988,263.5846,832133.0
2019-10-02 14:05:00,287.57,287.66,287.31,287.56,601227.0,263.5755,263.6579,263.3371,263.5663,601227.0
2019-10-02 14:10:00,287.57,287.64,287.4,287.55,405766.0,263.5755,263.6396,263.4196,263.5571,405766.0
2019-10-02 14:15:00,287.55,287.89,287.54,287.82,731043.0,263.5571,263.8688,263.548,263.8046,731043.0
2019-10-02 14:20:00,287.82,288.13,287.81,288.13,920306.0,263.8046,264.0887,263.7954,264.0887,920306.0
2019-10-02 14:25:00,288.11,288.13,287.83,287.88,634883.0,264.0704,264.0887,263.8138,263.8596,634883.0
2019-10-02 14:30:00,287.88,287.97,287.68,287.96,627634.0,263.8596,263.9421,263.6763,263.9329,627634.0
2019-10-02 14:35:00,287.97,288.03,287.75,288.02,639024.0,263.9421,263.9971,263.7404,263.9879,639024.0
2019-10-02 14:40:00,288.02,288.19,287.89,288.16,705909.0,263.9879,264.1437,263.8688,264.1162,705909.0
2019-10-02 14:45:00,288.17,288.56,288.11,288.45,1248718.0,264.1254,264.4828,264.0704,264.382,1248718.0
2019-10-02 14:50:00,288.45,288.52,288.21,288.22,780162.0,264.382,264.4462,264.162,264.1712,780162.0
2019-10-02 14:55:00,288.22,288.48,288.21,288.48,578963.0,264.1712,264.4095,264.162,264.4095,578963.0
2019-10-02 15:00:00,288.48,288.6,288.02,288.07,1188884.0,264.4095,264.5195,263.9879,264.0337,1188884.0
2019-10-02 15:05:00,288.07,288.26,287.98,288.18,727059.0,264.0337,264.2079,263.9512,264.1346,727059.0
2019-10-02 15:10:00,288.18,288.76,288.17,288.64,1068799.0,264.1346,264.6662,264.1254,264.5562,1068799.0
2019-10-02 15:15:00,288.64,288.86,288.45,288.69,964619.0,264.5562,264.7578,264.382,264.602,964619.0
2019-10-02 15:20:00,288.69,288.95,288.54,288.75,1343267.0,264.602,264.8403,264.4645,264.657,1343267.0
2019-10-02 15:25:00,288.76,288.89,288.4,288.42,924345.0,264.6662,264.7853,264.3362,264.3545,924345.0
2019-10-02 15:30:00,288.42,288.75,288.18,288.65,1452463.0,264.3545,264.657,264.1346,264.5653,1452463.0
2019-10-02 15:35:00,288.64,288.77,288.36,288.42,933303.0,264.5562,264.6753,264.2995,264.3545,933303.0
2019-10-02 15:40:00,288.42,288.7,288.34,288.4,1196582.0,264.3545,264.6112,264.2812,264.3362,1196582.0
2019-10-02 15:45:00,288.41,288.53,287.84,287.86,2190069.0,264.3454,264.4553,263.8229,263.8413,2190069.0
2019-10-02 15:50:00,287.85,288.15,287.61,288.08,2511851.0,263.8321,264.1071,263.6121,264.0429,2511851.0
2019-10-02 15:55:00,288.09,288.12,287.79,288.04,5290289.0,264.0521,264.0796,263.7771,264.0062,5290289.0
2019-10-03 09:30:00,287.82,288.34,287.38,288.29,1865536.0,263.8046,264.2812,263.4013,264.2354,1865536.0
2019-10-03 09:35:00,288.29,288.4,287.85,288.01,977822.0,264.2354,264.3362,263.8321,263.9787,977822.0
2019-10-03 09:40:00,288.01,288.09,287.74,287.97,590152.0,263.9787,264.0521,263.7313,263.9421,590152.0
2019-10-03 09:45:00,288.0,288.42,287.97,288.27,990114.0,263.9696,264.3545,263.9421,264.217,990114.0
2019-10-03 09:50:00,288.28,288.36,288.14,288.2,598985.0,264.2262,264.2995,264.0979,264.1529,598985.0
2019-10-03 09:55:00,288.2,288.45,288.09,288.33,460184.0,264.1529,264.382,264.0521,264.272,460184.0
2019-10-03 10:00:00,288.03,288.33,285.56,285.75,5574212.0,263.9971,264.272,261.7332,261.9073,5574212.0
2019-10-03 10:05:00,285.74,285.78,284.82,285.24,3293431.0,261.8981,261.9348,261.0549,261.4399,3293431.0
2019-10-03 10:10:00,285.25,285.61,284.9,285.45,2169168.0,261.449,261.779,261.1282,261.6323,2169168.0
2019-10-03 10:15:00,285.43,286.07,285.26,285.89,1383574.0,261.614,262.2006,261.4582,262.0356,1383574.0
2019-10-03 10:20:00,285.89,286.5,285.79,286.32,2023485.0,262.0356,262.5947,261.944,262.4297,2023485.0
2019-10-03 10:25:00,286.34,287.56,286.22,287.07,2674804.0,262.4481,263.5663,262.3381,263.1172,2674804.0
2019-10-03 10:30:00,287.08,287.27,286.77,287.25,1357134.0,263.1263,263.3005,262.8422,263.2822,1357134.0
2019-10-03 10:35:00,287.25,287.76,287.03,287.39,1484530.0,263.2822,263.7496,263.0805,263.4105,1484530.0
2019-10-03 10:40:00,287.38,287.4,286.99,287.01,1143804.0,263.4013,263.4196,263.0438,263.0622,1143804.0
2019-10-03 10:45:00,287.0,287.43,286.66,286.76,1216832.0,263.053,263.4471,262.7414,262.833,1216832.0
2019-10-03 10:50:00,286.76,286.95,286.43,286.6,927809.0,262.833,263.0072,262.5306,262.6864,927809.0
2019-10-03 10:55:00,286.59,287.49,286.47,287.39,810096.0,262.6772,263.5021,262.5672,263.4105,810096.0
2019-10-03 11:00:00,287.37,288.39,287.09,288.17,2071980.0,263.3921,264.327,263.1355,264.1254,2071980.0
2019-10-03 11:05:00,288.16,288.96,288.13,288.75,2874247.0,264.1162,264.8495,264.0887,264.657,2874247.0
2019-10-03 11:10:00,288.77,289.03,288.47,288.78,1695927.0,264.6753,264.9136,264.4004,264.6845,1695927.0
2019-10-03 11:15:00,288.78,289.46,288.61,289.29,1565286.0,264.6845,265.3078,264.5287,265.1519,1565286.0
2019-10-03 11:20:00,289.27,289.31,288.77,288.8,1126792.0,265.1336,265.1703,264.6753,264.7028,1126792.0
2019-10-03 11:25:00,288.8,288.94,288.54,288.63,825965.0,264.7028,264.8311,264.4645,264.547,825965.0
2019-10-03 11:30:00,288.63,288.71,288.27,288.31,641776.0,264.547,264.6203,264.217,264.2537,641776.0
2019-10-03 11:35:00,288.31,288.48,288.02,288.07,828275.0,264.2537,264.4095,263.9879,264.0337,828275.0
2019-10-03 11:40:00,288.06,288.49,288.03,288.47,629502.0,264.0246,264.4187,263.9971,264.4004,629502.0
2019-10-03 11:45:00,288.46,288.53,287.95,288.06,1036471.0,264.3912,264.4553,263.9237,264.0246,1036471.0
2019-10-03 11:50:00,288.09,288.27,287.99,288.23,462108.0,264.0521,264.217,263.9604,264.1804,462108.0
2019-10-03 11:55:00,288.24,288.37,287.98,288.09,389961.0,264.1895,264.3087,263.9512,264.0521,389961.0
2019-10-03 12:00:00,288.09,288.4,288.09,288.26,334525.0,264.0521,264.3362,264.0521,264.2079,334525.0
2019-10-03 12:05:00,288.26,288.67,288.26,288.51,494688.0,264.2079,264.5837,264.2079,264.437,494688.0
2019-10-03 12:10:00,288.53,288.82,288.44,288.74,260872.0,264.4553,264.7212,264.3729,264.6478,260872.0
2019-10-03 12:15:00,288.74,288.79,288.15,288.18,604374.0,264.6478,264.6937,264.1071,264.1346,604374.0
2019-10-03 12:20:00,288.18,288.46,288.14,288.46,226199.0,264.1346,264.3912,264.0979,264.3912,226199.0
2019-10-03 12:25:00,288.43,289.07,288.42,288.89,560725.0,264.3637,264.9503,264.3545,264.7853,560725.0
2019-10-03 12:30:00,288.89,289.2,288.79,288.99,424719.0,264.7853,265.0694,264.6937,264.877,424719.0
2019-10-03 12:35:00,288.99,289.25,288.93,289.23,262938.0,264.877,265.1153,264.822,265.0969,262938.0
2019-10-03 12:40:00,289.23,289.28,289.1,289.2,380839.0,265.0969,265.1428,264.9778,265.0694,380839.0
2019-10-03 12:45:00,289.19,289.56,289.1,289.38,552186.0,265.0603,265.3994,264.9778,265.2344,552186.0
2019-10-03 12:50:00,289.38,289.54,289.15,289.24,442829.0,265.2344,265.3811,265.0236,265.1061,442829.0
2019-10-03 12:55:00,289.25,289.63,289.24,289.48,536052.0,265.1153,265.4636,265.1061,265.3261,536052.0
2019-10-03 13:00:00,289.49,289.67,289.3,289.39,390326.0,265.3352,265.5002,265.1611,265.2436,390326.0
2019-10-03 13:05:00,289.41,289.48,289.25,289.25,452270.0,265.2619,265.3261,265.1153,265.1153,452270.0
2019-10-03 13:10:00,289.25,289.45,289.23,289.33,234952.0,265.1153,265.2986,265.0969,265.1886,234952.0
2019-10-03 13:15:00,289.32,289.38,289.16,289.33,246677.0,265.1794,265.2344,265.0328,265.1886,246677.0
2019-10-03 13:20:00,289.33,289.55,289.23,289.55,246234.0,265.1886,265.3902,265.0969,265.3902,246234.0
2019-10-03 13:25:00,289.54,289.58,289.34,289.36,357766.0,265.3811,265.4177,265.1978,265.2161,357766.0
2019-10-03 13:30:00,289.35,289.55,289.35,289.5,258639.0,265.2069,265.3902,265.2069,265.3444,258639.0
2019-10-03 13:35:00,289.51,289.52,289.28,289.43,399398.0,265.3536,265.3627,265.1428,265.2803,399398.0
2019-10-03 13:40:00,289.43,289.96,289.43,289.9,715406.0,265.2803,265.766,265.2803,265.711,715406.0
2019-10-03 13:45:00,289.91,290.09,289.89,290.06,531900.0,265.7202,265.8852,265.7019,265.8577,531900.0
2019-10-03 13:50:00,290.05,290.08,289.88,289.89,371942.0,265.8485,265.876,265.6927,265.7019,371942.0
2019-10-03 13:55:00,289.89,290.03,289.79,289.98,416826.0,265.7019,265.8302,265.6102,265.7844,416826.0
2019-10-03 14:00:00,289.99,290.0,289.74,289.79,923493.0,265.7935,265.8027,265.5644,265.6102,923493.0
2019-10-03 14:05:00,289.78,289.91,289.68,289.71,620265.0,265.6011,265.7202,265.5094,265.5369,620265.0
2019-10-03 14:10:00,289.72,289.9,289.67,289.85,413075.0,265.5461,265.711,265.5002,265.6652,413075.0
2019-10-03 14:15:00,289.86,290.0,289.83,289.92,365408.0,265.6744,265.8027,265.6469,265.7294,365408.0
2019-10-03 14:20:00,289.92,290.14,289.91,290.14,411718.0,265.7294,265.931,265.7202,265.931,411718.0
2019-10-03 14:25:00,290.14,290.23,290.08,290.16,291862.0,265.931,266.0135,265.876,265.9493,291862.0
2019-10-03 14:30:00,290.17,290.2,289.96,290.03,782195.0,265.9585,265.986,265.766,265.8302,782195.0
2019-10-03 14:35:00,290.03,290.03,289.78,289.79,943119.0,265.8302,265.8302,265.6011,265.6102,943119.0
2019-10-03 14:40:00,289.79,289.95,289.77,289.86,298465.0,265.6102,265.7569,265.5919,265.6744,298465.0
2019-10-03 14:45:00,289.85,289.92,289.76,289.87,303001.0,265.6652,265.7294,265.5827,265.6835,303001.0
2019-10-03 14:50:00,289.87,289.98,289.69,289.71,432562.0,265.6835,265.7844,265.5186,265.5369,432562.0
2019-10-03 14:55:00,289.71,289.79,289.63,289.71,342416.0,265.5369,265.6102,265.4636,265.5369,342416.0
2019-10-03 15:00:00,289.71,289.81,289.59,289.66,528062.0,265.5369,265.6285,265.4269,265.4911,528062.0
2019-10-03 15:05:00,289.67,289.74,289.59,289.7,288440.0,265.5002,265.5644,265.4269,265.5277,288440.0
2019-10-03 15:10:00,289.69,289.85,289.64,289.67,422075.0,265.5186,265.6652,265.4727,265.5002,422075.0
2019-10-03 15:15:00,289.66,289.74,289.42,289.52,1061712.0,265.4911,265.5644,265.2711,265.3627,1061712.0
2019-10-03 15:20:00,289.52,289.69,289.48,289.5,418797.0,265.3627,265.5186,265.3261,265.3444,418797.0
2019-10-03 15:25:00,289.5,289.58,289.34,289.57,1038907.0,265.3444,265.4177,265.1978,265.4086,1038907.0
2019-10-03 15:30:00,289.57,289.6,289.33,289.36,811037.0,265.4086,265.4361,265.1886,265.2161,811037.0
2019-10-03 15:35:00,289.37,289.62,289.36,289.6,440313.0,265.2253,265.4544,265.2161,265.4361,440313.0
2019-10-03 15:40:00,289.6,289.89,289.54,289.67,871755.0,265.4361,265.7019,265.3811,265.5002,871755.0
2019-10-03 15:45:00,289.68,289.74,289.25,289.26,919421.0,265.5094,265.5644,265.1153,265.1244,919421.0
2019-10-03 15:50:00,289.25,289.72,289.09,289.61,1592795.0,265.1153,265.5461,264.9686,265.4452,1592795.0
2019-10-03 15:55:00,289.62,290.4,289.62,290.37,3849659.0,265.4544,266.1693,265.4544,266.1418,3849659.0
2019-10-04 09:30:00,291.14,291.96,291.08,291.71,1412443.0,266.8476,267.5992,266.7926,267.37,1412443.0
2019-10-04 09:35:00,291.71,292.13,291.71,291.81,897165.0,267.37,267.755,267.37,267.4617,897165.0
2019-10-04 09:40:00,291.78,291.94,291.58,291.72,789591.0,267.4342,267.5808,267.2509,267.3792,789591.0
2019-10-04 09:45:00,291.72,292.03,291.68,291.82,664008.0,267.3792,267.6633,267.3425,267.4708,664008.0
2019-10-04 09:50:00,291.82,292.08,291.61,292.0,736492.0,267.4708,267.7091,267.2784,267.6358,736492.0
2019-10-04 09:55:00,292.0,292.3,291.8,292.29,906713.0,267.6358,267.9108,267.4525,267.9016,906713.0
2019-10-04 10:00:00,292.28,292.7,292.16,292.57,1087292.0,267.8925,268.2774,267.7825,268.1583,1087292.0
2019-10-04 10:05:00,292.56,292.64,292.08,292.23,760225.0,268.1491,268.2224,267.7091,267.8466,760225.0
2019-10-04 10:10:00,292.23,292.24,291.99,292.19,567604.0,267.8466,267.8558,267.6267,267.81,567604.0
2019-10-04 10:15:00,292.18,292.44,292.09,292.27,644129.0,267.8008,268.0391,267.7183,267.8833,644129.0
2019-10-04 10:20:00,292.27,292.45,292.2,292.4,768881.0,267.8833,268.0483,267.8191,268.0024,768881.0
2019-10-04 10:25:00,292.39,292.44,291.92,291.92,594624.0,267.9933,268.0391,267.5625,267.5625,594624.0
2019-10-04 10:30:00,291.91,292.02,291.74,291.81,702806.0,267.5533,267.6541,267.3975,267.4617,702806.0
2019-10-04 10:35:00,291.81,291.9,291.56,291.62,931364.0,267.4617,267.5442,267.2325,267.2875,931364.0
2019-10-04 10:40:00,291.62,291.81,291.53,291.68,569728.0,267.2875,267.4617,267.205,267.3425,569728.0
2019-10-04 10:45:00,291.67,291.77,291.39,291.68,442684.0,267.3334,267.425,267.0767,267.3425,442684.0
2019-10-04 10:50:00,291.67,292.04,291.66,292.02,460598.0,267.3334,267.6725,267.3242,267.6541,460598.0
2019-10-04 10:55:00,292.02,292.13,291.82,291.85,416543.0,267.6541,267.755,267.4708,267.4983,416543.0
2019-10-04 11:00:00,291.86,292.21,291.65,291.99,644699.0,267.5075,267.8283,267.315,267.6267,644699.0
2019-10-04 11:05:00,291.99,292.28,291.91,292.21,359093.0,267.6267,267.8925,267.5533,267.8283,359093.0
2019-10-04 11:10:00,292.21,292.4,292.09,292.36,252082.0,267.8283,268.0024,267.7183,267.9658,252082.0
2019-10-04 11:15:00,292.38,292.5,292.32,292.37,370622.0,267.9841,268.0941,267.9291,267.9749,370622.0
2019-10-04 11:20:00,292.38,292.45,292.13,292.33,301421.0,267.9841,268.0483,267.755,267.9383,301421.0
2019-10-04 11:25:00,292.33,292.55,292.24,292.51,308332.0,267.9383,268.1399,267.8558,268.1033,308332.0
2019-10-04 11:30:00,292.5,292.92,292.35,292.83,937967.0,268.0941,268.4791,267.9566,268.3966,937967.0
2019-10-04 11:35:00,292.84,293.02,292.79,292.98,719907.0,268.4057,268.5707,268.3599,268.534,719907.0
2019-10-04 11:40:00,292.99,293.07,292.87,292.88,1042746.0,268.5432,268.6165,268.4332,268.4424,1042746.0
2019-10-04 11:45:00,292.89,292.95,292.8,292.95,390789.0,268.4516,268.5065,268.3691,268.5065,390789.0
2019-10-04 11:50:00,292.94,293.14,292.94,293.04,468551.0,268.4974,268.6807,268.4974,268.589,468551.0
2019-10-04 11:55:00,293.04,293.13,292.89,292.9,378654.0,268.589,268.6715,268.4516,268.4607,378654.0
2019-10-04 12:00:00,292.9,293.02,292.88,292.99,171771.0,268.4607,268.5707,268.4424,268.5432,171771.0
2019-10-04 12:05:00,292.99,293.1,292.9,293.04,232490.0,268.5432,268.644,268.4607,268.589,232490.0
2019-10-04 12:10:00,293.04,293.05,292.84,292.85,203794.0,268.589,268.5982,268.4057,268.4149,203794.0
2019-10-04 12:15:00,292.85,292.9,292.74,292.83,373750.0,268.4149,268.4607,268.3141,268.3966,373750.0
2019-10-04 12:20:00,292.84,293.07,292.79,293.06,211952.0,268.4057,268.6165,268.3599,268.6074,211952.0
2019-10-04 12:25:00,293.07,293.12,292.9,292.91,193062.0,268.6165,268.6624,268.4607,268.4699,193062.0
2019-10-04 12:30:00,292.91,293.0,292.83,292.83,231670.0,268.4699,268.5524,268.3966,268.3966,231670.0
2019-10-04 12:35:00,292.83,293.05,292.81,292.92,137137.0,268.3966,268.5982,268.3782,268.4791,137137.0
2019-10-04 12:40:00,292.91,292.99,292.81,292.82,265506.0,268.4699,268.5432,268.3782,268.3874,265506.0
2019-10-04 12:45:00,292.82,292.99,292.81,292.98,304243.0,268.3874,268.5432,268.3782,268.534,304243.0
2019-10-04 12:50:00,292.98,293.06,292.9,292.97,200131.0,268.534,268.6074,268.4607,268.5249,200131.0
2019-10-04 12:55:00,292.98,293.0,292.85,292.91,218668.0,268.534,268.5524,268.4149,268.4699,218668.0
2019-10-04 13:00:00,292.91,293.01,292.8,292.95,293685.0,268.4699,268.5615,268.3691,268.5065,293685.0
2019-10-04 13:05:00,292.95,293.02,292.75,292.76,214874.0,268.5065,268.5707,268.3232,268.3324,214874.0
2019-10-04 13:10:00,292.77,292.93,292.75,292.92,113967.0,268.3416,268.4882,268.3232,268.4791,113967.0
2019-10-04 13:15:00,292.91,293.0,292.86,293.0,165785.0,268.4699,268.5524,268.4241,268.5524,165785.0
2019-10-04 13:20:00,293.0,293.01,292.9,292.91,138595.0,268.5524,268.5615,268.4607,268.4699,138595.0
2019-10-04 13:25:00,292.91,293.03,292.86,293.02,178206.0,268.4699,268.5799,268.4241,268.5707,178206.0
2019-10-04 13:30:00,293.03,293.12,292.97,293.04,260017.0,268.5799,268.6624,268.5249,268.589,260017.0
2019-10-04 13:35:00,293.03,293.06,293.02,293.03,100553.0,268.5799,268.6074,268.5707,268.5799,100553.0
2019-10-04 13:40:00,293.03,293.36,293.02,293.21,660167.0,268.5799,268.8823,268.5707,268.7449,660167.0
2019-10-04 13:45:00,293.2,293.23,293.11,293.17,233705.0,268.7357,268.7632,268.6532,268.7082,233705.0
2019-10-04 13:50:00,293.17,293.19,292.98,293.06,189637.0,268.7082,268.7265,268.534,268.6074,189637.0
2019-10-04 13:55:00,293.05,293.11,292.95,293.03,216252.0,268.5982,268.6532,268.5065,268.5799,216252.0
2019-10-04 14:00:00,293.04,293.15,292.93,293.09,345924.0,268.589,268.6899,268.4882,268.6349,345924.0
2019-10-04 14:05:00,293.08,293.2,293.01,293.19,251544.0,268.6257,268.7357,268.5615,268.7265,251544.0
2019-10-04 14:10:00,293.19,293.34,293.16,293.31,396021.0,268.7265,268.864,268.699,268.8365,396021.0
2019-10-04 14:15:00,293.31,293.55,293.3,293.42,576233.0,268.8365,269.0565,268.8273,268.9373,576233.0
2019-10-04 14:20:00,293.43,293.53,293.38,293.51,253306.0,268.9465,269.0382,268.9007,269.0198,253306.0
2019-10-04 14:25:00,293.52,293.55,293.44,293.49,336336.0,269.029,269.0565,268.9557,269.0015,336336.0
2019-10-04 14:30:00,293.48,293.6,293.46,293.57,350103.0,268.9923,269.1023,268.974,269.0748,350103.0
2019-10-04 14:35:00,293.58,293.71,293.55,293.66,372970.0,269.084,269.2031,269.0565,269.1573,372970.0
2019-10-04 14:40:00,293.66,293.71,293.64,293.67,274896.0,269.1573,269.2031,269.139,269.1665,274896.0
2019-10-04 14:45:00,293.68,293.72,293.58,293.58,270340.0,269.1756,269.2123,269.084,269.084,270340.0
2019-10-04 14:50:00,293.59,293.59,293.47,293.49,435592.0,269.0931,269.0931,268.9832,269.0015,435592.0
2019-10-04 14:55:00,293.49,293.62,293.48,293.57,200260.0,269.0015,269.1206,268.9923,269.0748,200260.0
2019-10-04 15:00:00,293.58,293.62,293.51,293.56,226546.0,269.084,269.1206,269.0198,269.0657,226546.0
2019-10-04 15:05:00,293.56,293.71,293.52,293.7,343953.0,269.0657,269.2031,269.029,269.194,343953.0
2019-10-04 15:10:00,293.69,293.73,293.54,293.58,286408.0,269.1848,269.2215,269.0473,269.084,286408.0
2019-10-04 15:15:00,293.59,293.76,293.55,293.73,346841.0,269.0931,269.249,269.0565,269.2215,346841.0
2019-10-04 15:20:00,293.73,293.79,293.62,293.66,490121.0,269.2215,269.2765,269.1206,269.1573,490121.0
2019-10-04 15:25:00,293.66,293.9,293.64,293.72,685589.0,269.1573,269.3773,269.139,269.2123,685589.0
2019-10-04 15:30:00,293.73,294.07,293.67,293.98,1237812.0,269.2215,269.5331,269.1665,269.4506,1237812.0
2019-10-04 15:35:00,293.98,294.15,293.94,294.13,1093263.0,269.4506,269.6064,269.4139,269.5881,1093263.0
2019-10-04 15:40:00,294.13,294.23,294.02,294.13,1496953.0,269.5881,269.6797,269.4873,269.5881,1496953.0
2019-10-04 15:45:00,294.13,294.5,294.12,294.41,2416854.0,269.5881,269.9272,269.5789,269.8447,2416854.0
2019-10-04 15:50:00,294.41,294.55,294.11,294.34,2005712.0,269.8447,269.973,269.5698,269.7806,2005712.0
2019-10-04 15:55:00,294.33,294.63,294.31,294.37,4660886.0,269.7714,270.0464,269.7531,269.8081,4660886.0
2019-10-07 09:30:00,293.47,293.75,293.35,293.51,1250862.0,268.9832,269.2398,268.8732,269.0198,1250862.0
2019-10-07 09:35:00,293.51,293.52,293.03,293.19,820223.0,269.0198,269.029,268.5799,268.7265,820223.0
2019-10-07 09:40:00,293.17,293.21,292.95,293.11,649621.0,268.7082,268.7449,268.5065,268.6532,649621.0
2019-10-07 09:45:00,293.12,293.12,292.77,293.02,560578.0,268.6624,268.6624,268.3416,268.5707,560578.0
2019-10-07 09:50:00,293.02,293.36,293.01,293.21,799734.0,268.5707,268.8823,268.5615,268.7449,799734.0
2019-10-07 09:55:00,293.21,293.42,293.09,293.16,741946.0,268.7449,268.9373,268.6349,268.699,741946.0
2019-10-07 10:00:00,293.16,293.25,292.99,293.25,499422.0,268.699,268.7815,268.5432,268.7815,499422.0
2019-10-07 10:05:00,293.24,293.71,293.24,293.71,644836.0,268.7724,269.2031,268.7724,269.2031,644836.0
2019-10-07 10:10:00,293.71,293.82,293.61,293.65,320959.0,269.2031,269.304,269.1115,269.1481,320959.0
2019-10-07 10:15:00,293.66,293.82,293.42,293.43,367419.0,269.1573,269.304,268.9373,268.9465,367419.0
2019-10-07 10:20:00,293.43,293.68,293.42,293.59,239488.0,268.9465,269.1756,268.9373,269.0931,239488.0
2019-10-07 10:25:00,293.6,293.89,293.54,293.78,425753.0,269.1023,269.3681,269.0473,269.2673,425753.0
2019-10-07 10:30:00,293.78,293.88,293.69,293.76,309603.0,269.2673,269.359,269.1848,269.249,309603.0
2019-10-07 10:35:00,293.75,293.86,293.45,293.51,518225.0,269.2398,269.3406,268.9648,269.0198,518225.0
2019-10-07 10:40:00,293.51,293.93,293.48,293.79,492090.0,269.0198,269.4048,268.9923,269.2765,492090.0
2019-10-07 10:45:00,293.8,293.83,293.62,293.71,319740.0,269.2856,269.3131,269.1206,269.2031,319740.0
2019-10-07 10:50:00,293.71,293.96,293.7,293.89,395224.0,269.2031,269.4323,269.194,269.3681,395224.0
2019-10-07 10:55:00,293.9,294.16,293.86,294.07,612162.0,269.3773,269.6156,269.3406,269.5331,612162.0
2019-10-07 11:00:00,294.08,294.43,294.02,294.33,508626.0,269.5423,269.8631,269.4873,269.7714,508626.0
2019-10-07 11:05:00,294.32,294.57,294.24,294.49,512139.0,269.7622,269.9914,269.6889,269.9181,512139.0
2019-10-07 11:10:00,294.5,294.57,294.2,294.29,698472.0,269.9272,269.9914,269.6523,269.7347,698472.0
2019-10-07 11:15:00,294.28,294.36,294.23,294.34,232234.0,269.7256,269.7989,269.6797,269.7806,232234.0
2019-10-07 11:20:00,294.35,294.42,294.14,294.21,290115.0,269.7897,269.8539,269.5973,269.6614,290115.0
2019-10-07 11:25:00,294.21,294.5,294.21,294.35,519581.0,269.6614,269.9272,269.6614,269.7897,519581.0
2019-10-07 11:30:00,294.34,294.71,294.3,294.68,423600.0,269.7806,270.1197,269.7439,270.0922,423600.0
2019-10-07 11:35:00,294.68,294.7,294.45,294.5,231863.0,270.0922,270.1105,269.8814,269.9272,231863.0
2019-10-07 11:40:00,294.5,294.83,294.36,294.73,335234.0,269.9272,270.2297,269.7989,270.138,335234.0
2019-10-07 11:45:00,294.75,294.8,294.59,294.62,178194.0,270.1564,270.2022,270.0097,270.0372,178194.0
2019-10-07 11:50:00,294.62,294.8,294.6,294.77,167584.0,270.0372,270.2022,270.0189,270.1747,167584.0
2019-10-07 11:55:00,294.76,294.84,294.65,294.83,284508.0,270.1655,270.2388,270.0647,270.2297,284508.0
2019-10-07 12:00:00,294.82,294.83,294.62,294.62,200906.0,270.2205,270.2297,270.0372,270.0372,200906.0
2019-10-07 12:05:00,294.62,294.68,294.52,294.56,213358.0,270.0372,270.0922,269.9455,269.9822,213358.0
2019-10-07 12:10:00,294.56,294.67,294.48,294.62,144002.0,269.9822,270.083,269.9089,270.0372,144002.0
2019-10-07 12:15:00,294.62,294.7,294.51,294.54,201331.0,270.0372,270.1105,269.9364,269.9639,201331.0
2019-10-07 12:20:00,294.54,294.69,294.53,294.58,159225.0,269.9639,270.1014,269.9547,270.0005,159225.0
2019-10-07 12:25:00,294.57,294.59,294.26,294.31,438768.0,269.9914,270.0097,269.7072,269.7531,438768.0
2019-10-07 12:30:00,294.31,294.32,294.19,294.25,373529.0,269.7531,269.7622,269.6431,269.6981,373529.0
2019-10-07 12:35:00,294.23,294.34,294.15,294.29,182375.0,269.6797,269.7806,269.6064,269.7347,182375.0
2019-10-07 12:40:00,294.28,294.43,294.27,294.41,193536.0,269.7256,269.8631,269.7164,269.8447,193536.0
2019-10-07 12:45:00,294.41,294.54,294.36,294.51,284695.0,269.8447,269.9639,269.7989,269.9364,284695.0
2019-10-07 12:50:00,294.52,294.54,294.32,294.34,171194.0,269.9455,269.9639,269.7622,269.7806,171194.0
2019-10-07 12:55:00,294.34,294.38,294.27,294.34,145917.0,269.7806,269.8172,269.7164,269.7806,145917.0
2019-10-07 13:00:00,294.33,294.56,294.28,294.49,255519.0,269.7714,269.9822,269.7256,269.9181,255519.0
2019-10-07 13:05:00,294.49,294.5,293.92,293.93,391738.0,269.9181,269.9272,269.3956,269.4048,391738.0
2019-10-07 13:10:00,293.93,294.05,293.85,293.93,343604.0,269.4048,269.5148,269.3315,269.4048,343604.0
2019-10-07 13:15:00,293.94,293.99,293.77,293.94,252282.0,269.4139,269.4598,269.2581,269.4139,252282.0
2019-10-07 13:20:00,293.93,294.17,293.93,294.12,388257.0,269.4048,269.6248,269.4048,269.5789,388257.0
2019-10-07 13:25:00,294.12,294.17,294.06,294.11,151406.0,269.5789,269.6248,269.5239,269.5698,151406.0
2019-10-07 13:30:00,294.11,295.19,294.07,294.78,1771089.0,269.5698,270.5596,269.5331,270.1839,1771089.0
2019-10-07 13:35:00,294.8,295.26,294.62,295.11,1503571.0,270.2022,270.6238,270.0372,270.4863,1503571.0
2019-10-07 13:40:00,295.1,295.19,294.97,295.03,518909.0,270.4772,270.5596,270.358,270.413,518909.0
2019-10-07 13:45:00,295.03,295.21,294.89,295.1,529028.0,270.413,270.578,270.2847,270.4772,529028.0
2019-10-07 13:50:00,295.1,295.18,295.01,295.13,197734.0,270.4772,270.5505,270.3947,270.5047,197734.0
2019-10-07 13:55:00,295.13,295.19,295.03,295.15,278452.0,270.5047,270.5596,270.413,270.523,278452.0
2019-10-07 14:00:00,295.15,295.21,294.89,294.92,529276.0,270.523,270.578,270.2847,270.3122,529276.0
2019-10-07 14:05:00,294.91,294.99,294.43,294.54,1307441.0,270.303,270.3763,269.8631,269.9639,1307441.0
2019-10-07 14:10:00,294.54,294.62,294.24,294.32,631325.0,269.9639,270.0372,269.6889,269.7622,631325.0
2019-10-07 14:15:00,294.33,294.4,294.14,294.33,504960.0,269.7714,269.8356,269.5973,269.7714,504960.0
2019-10-07 14:20:00,294.33,294.35,294.08,294.22,345614.0,269.7714,269.7897,269.5423,269.6706,345614.0
2019-10-07 14:25:00,294.22,294.33,294.15,294.3,351239.0,269.6706,269.7714,269.6064,269.7439,351239.0
2019-10-07 14:30:00,294.29,294.29,293.79,293.91,708632.0,269.7347,269.7347,269.2765,269.3864,708632.0
2019-10-07 14:35:00,293.9,293.93,293.68,293.84,609268.0,269.3773,269.4048,269.1756,269.3223,609268.0
2019-10-07 14:40:00,293.84,293.93,293.62,293.83,533144.0,269.3223,269.4048,269.1206,269.3131,533144.0
2019-10-07 14:45:00,293.82,293.88,293.59,293.68,454094.0,269.304,269.359,269.0931,269.1756,454094.0
2019-10-07 14:50:00,293.68,293.72,293.23,293.4,1072956.0,269.1756,269.2123,268.7632,268.919,1072956.0
2019-10-07 14:55:00,293.39,293.77,293.33,293.74,812776.0,268.9098,269.2581,268.8548,269.2306,812776.0
2019-10-07 15:00:00,293.75,293.82,293.58,293.65,462167.0,269.2398,269.304,269.084,269.1481,462167.0
2019-10-07 15:05:00,293.66,293.95,293.65,293.93,560589.0,269.1573,269.4231,269.1481,269.4048,560589.0
2019-10-07 15:10:00,293.92,294.06,293.56,293.99,650405.0,269.3956,269.5239,269.0657,269.4598,650405.0
2019-10-07 15:15:00,293.99,294.07,293.92,293.93,665707.0,269.4598,269.5331,269.3956,269.4048,665707.0
2019-10-07 15:20:00,293.94,293.95,293.64,293.8,461049.0,269.4139,269.4231,269.139,269.2856,461049.0
2019-10-07 15:25:00,293.8,294.16,293.79,294.01,640379.0,269.2856,269.6156,269.2765,269.4781,640379.0
2019-10-07 15:30:00,294.01,294.04,293.5,293.56,814700.0,269.4781,269.5056,269.0107,269.0657,814700.0
2019-10-07 15:35:00,293.57,293.72,293.49,293.71,680123.0,269.0748,269.2123,269.0015,269.2031,680123.0
2019-10-07 15:40:00,293.71,293.76,293.38,293.51,902411.0,269.2031,269.249,268.9007,269.0198,902411.0
2019-10-07 15:45:00,293.51,293.7,293.4,293.42,922412.0,269.0198,269.194,268.919,268.9373,922412.0
2019-10-07 15:50:00,293.41,293.41,293.15,293.22,1834687.0,268.9282,268.9282,268.6899,268.754,1834687.0
2019-10-07 15:55:00,293.22,293.69,293.01,293.11,4353963.0,268.754,269.1848,268.5615,268.6532,4353963.0
2019-10-08 09:30:00,291.04,291.04,290.44,290.8,2030306.0,266.7559,266.7559,266.206,266.5359,2030306.0
2019-10-08 09:35:00,290.8,290.82,290.09,290.16,1699476.0,266.5359,266.5543,265.8852,265.9493,1699476.0
2019-10-08 09:40:00,290.16,290.29,289.94,290.21,1360913.0,265.9493,266.0685,265.7477,265.9952,1360913.0
2019-10-08 09:45:00,290.2,290.37,289.96,290.04,1202854.0,265.986,266.1418,265.766,265.8394,1202854.0
2019-10-08 09:50:00,290.02,290.09,289.72,289.95,1253286.0,265.821,265.8852,265.5461,265.7569,1253286.0
2019-10-08 09:55:00,289.95,290.03,289.66,289.66,1382964.0,265.7569,265.8302,265.4911,265.4911,1382964.0
2019-10-08 10:00:00,289.66,289.9,289.23,289.44,1198892.0,265.4911,265.711,265.0969,265.2894,1198892.0
2019-10-08 10:05:00,289.44,289.57,289.07,289.34,1102178.0,265.2894,265.4086,264.9503,265.1978,1102178.0
2019-10-08 10:10:00,289.32,289.61,289.1,289.59,1187116.0,265.1794,265.4452,264.9778,265.4269,1187116.0
2019-10-08 10:15:00,289.59,289.8,289.35,289.77,1086910.0,265.4269,265.6194,265.2069,265.5919,1086910.0
2019-10-08 10:20:00,289.78,289.82,289.49,289.6,905798.0,265.6011,265.6377,265.3352,265.4361,905798.0
2019-10-08 10:25:00,289.61,289.65,289.29,289.45,495321.0,265.4452,265.4819,265.1519,265.2986,495321.0
2019-10-08 10:30:00,289.45,289.77,289.13,289.18,799820.0,265.2986,265.5919,265.0053,265.0511,799820.0
2019-10-08 10:35:00,289.18,289.75,289.07,289.72,978000.0,265.0511,265.5736,264.9503,265.5461,978000.0
2019-10-08 10:40:00,289.73,289.85,289.56,289.6,611928.0,265.5552,265.6652,265.3994,265.4361,611928.0
2019-10-08 10:45:00,289.59,289.68,289.35,289.43,641510.0,265.4269,265.5094,265.2069,265.2803,641510.0
2019-10-08 10:50:00,289.42,289.55,289.27,289.52,693528.0,265.2711,265.3902,265.1336,265.3627,693528.0
2019-10-08 10:55:00,289.52,290.23,289.52,290.16,1529475.0,265.3627,266.0135,265.3627,265.9493,1529475.0
2019-10-08 11:00:00,290.15,290.24,289.94,290.1,819414.0,265.9402,266.0227,265.7477,265.8944,819414.0
2019-10-08 11:05:00,290.1,290.21,289.79,289.82,416507.0,265.8944,265.9952,265.6102,265.6377,416507.0
2019-10-08 11:10:00,289.82,290.06,289.78,289.93,332259.0,265.6377,265.8577,265.6011,265.7385,332259.0
2019-10-08 11:15:00,289.94,290.38,289.89,290.08,639310.0,265.7477,266.151,265.7019,265.876,639310.0
2019-10-08 11:20:00,290.09,290.1,289.53,289.75,1039336.0,265.8852,265.8944,265.3719,265.5736,1039336.0
2019-10-08 11:25:00,289.74,289.75,289.4,289.46,417739.0,265.5644,265.5736,265.2528,265.3078,417739.0
2019-10-08 11:30:00,289.46,289.47,288.88,288.98,846947.0,265.3078,265.3169,264.7761,264.8678,846947.0
2019-10-08 11:35:00,288.99,289.49,288.93,289.3,839289.0,264.877,265.3352,264.822,265.1611,839289.0
2019-10-08 11:40:00,289.3,289.44,289.12,289.27,412395.0,265.1611,265.2894,264.9961,265.1336,412395.0
2019-10-08 11:45:00,289.28,289.52,289.1,289.2,510852.0,265.1428,265.3627,264.9778,265.0694,510852.0
2019-10-08 11:50:00,289.21,289.57,289.17,289.53,454826.0,265.0786,265.4086,265.0419,265.3719,454826.0
2019-10-08 11:55:00,289.54,289.72,289.34,289.55,372159.0,265.3811,265.5461,265.1978,265.3902,372159.0
2019-10-08 12:00:00,289.54,289.64,289.4,289.42,292025.0,265.3811,265.4727,265.2528,265.2711,292025.0
2019-10-08 12:05:00,289.41,289.62,289.29,289.5,137817.0,265.2619,265.4544,265.1519,265.3444,137817.0
2019-10-08 12:10:00,289.5,289.69,289.46,289.68,280221.0,265.3444,265.5186,265.3078,265.5094,280221.0
2019-10-08 12:15:00,289.68,289.74,289.55,289.64,301212.0,265.5094,265.5644,265.3902,265.4727,301212.0
2019-10-08 12:20:00,289.63,290.04,289.62,290.0,450907.0,265.4636,265.8394,265.4544,265.8027,450907.0
2019-10-08 12:25:00,290.0,290.14,289.98,290.0,410128.0,265.8027,265.931,265.7844,265.8027,410128.0
2019-10-08 12:30:00,289.99,290.02,289.87,289.91,305741.0,265.7935,265.821,265.6835,265.7202,305741.0
2019-10-08 12:35:00,289.91,289.96,289.8,289.81,168633.0,265.7202,265.766,265.6194,265.6285,168633.0
2019-10-08 12:40:00,289.82,290.33,289.82,290.23,351672.0,265.6377,266.1052,265.6377,266.0135,351672.0
2019-10-08 12:45:00,290.23,291.11,290.21,290.6,1954595.0,266.0135,266.8201,265.9952,266.3526,1954595.0
2019-10-08 12:50:00,290.6,290.71,290.46,290.56,740853.0,266.3526,266.4535,266.2243,266.316,740853.0
2019-10-08 12:55:00,290.55,290.62,290.21,290.34,590466.0,266.3068,266.371,265.9952,266.1143,590466.0
2019-10-08 13:00:00,290.33,290.43,290.21,290.23,369814.0,266.1052,266.1968,265.9952,266.0135,369814.0
2019-10-08 13:05:00,290.24,290.35,290.11,290.19,407903.0,266.0227,266.1235,265.9035,265.9768,407903.0
2019-10-08 13:10:00,290.19,290.35,290.08,290.14,398240.0,265.9768,266.1235,265.876,265.931,398240.0
2019-10-08 13:15:00,290.16,290.38,290.12,290.38,274777.0,265.9493,266.151,265.9127,266.151,274777.0
2019-10-08 13:20:00,290.39,290.65,290.39,290.59,328057.0,266.1602,266.3985,266.1602,266.3435,328057.0
2019-10-08 13:25:00,290.58,290.75,290.57,290.68,447896.0,266.3343,266.4901,266.3251,266.426,447896.0
2019-10-08 13:30:00,290.69,290.91,290.67,290.75,607280.0,266.4351,266.6368,266.4168,266.4901,607280.0
2019-10-08 13:35:00,290.75,290.79,290.41,290.66,470245.0,266.4901,266.5268,266.1785,266.4076,470245.0
2019-10-08 13:40:00,290.67,290.88,290.66,290.88,505326.0,266.4168,266.6093,266.4076,266.6093,505326.0
2019-10-08 13:45:00,290.88,291.01,290.83,291.0,255823.0,266.6093,266.7284,266.5634,266.7193,255823.0
2019-10-08 13:50:00,291.0,291.05,290.77,290.8,324082.0,266.7193,266.7651,266.5084,266.5359,324082.0
2019-10-08 13:55:00,290.8,290.87,290.6,290.62,319295.0,266.5359,266.6001,266.3526,266.371,319295.0
2019-10-08 14:00:00,290.63,290.73,290.18,290.33,1006620.0,266.3801,266.4718,265.9677,266.1052,1006620.0
2019-10-08 14:05:00,290.34,290.72,290.32,290.61,439946.0,266.1143,266.4626,266.096,266.3618,439946.0
2019-10-08 14:10:00,290.59,290.62,290.39,290.57,348543.0,266.3435,266.371,266.1602,266.3251,348543.0
2019-10-08 14:15:00,290.6,290.65,290.46,290.59,198655.0,266.3526,266.3985,266.2243,266.3435,198655.0
2019-10-08 14:20:00,290.58,290.69,290.46,290.61,319461.0,266.3343,266.4351,266.2243,266.3618,319461.0
2019-10-08 14:25:00,290.61,290.66,290.46,290.54,185397.0,266.3618,266.4076,266.2243,266.2976,185397.0
2019-10-08 14:30:00,290.54,291.18,290.47,290.94,1932609.0,266.2976,266.8842,266.2335,266.6643,1932609.0
2019-10-08 14:35:00,290.94,291.5,290.92,291.13,1029229.0,266.6643,267.1775,266.6459,266.8384,1029229.0
2019-10-08 14:40:00,291.14,291.33,291.0,291.23,739056.0,266.8476,267.0217,266.7193,266.9301,739056.0
2019-10-08 14:45:00,291.23,291.82,291.18,291.8,904080.0,266.9301,267.4708,266.8842,267.4525,904080.0
2019-10-08 14:50:00,291.79,291.85,291.32,291.32,513134.0,267.4433,267.4983,267.0126,267.0126,513134.0
2019-10-08 14:55:00,291.32,291.52,289.69,290.47,3076947.0,267.0126,267.1959,265.5186,266.2335,3076947.0
2019-10-08 15:00:00,290.46,291.12,290.11,290.21,1598002.0,266.2243,266.8292,265.9035,265.9952,1598002.0
2019-10-08 15:05:00,290.2,290.55,290.06,290.17,1046244.0,265.986,266.3068,265.8577,265.9585,1046244.0
2019-10-08 15:10:00,290.17,290.23,289.74,290.02,1322671.0,265.9585,266.0135,265.5644,265.821,1322671.0
2019-10-08 15:15:00,290.03,290.37,289.86,290.33,679118.0,265.8302,266.1418,265.6744,266.1052,679118.0
2019-10-08 15:20:00,290.35,290.69,290.24,290.31,950703.0,266.1235,266.4351,266.0227,266.0868,950703.0
2019-10-08 15:25:00,290.31,290.51,290.21,290.37,653223.0,266.0868,266.2701,265.9952,266.1418,653223.0
2019-10-08 15:30:00,290.37,290.66,290.19,290.2,840741.0,266.1418,266.4076,265.9768,265.986,840741.0
2019-10-08 15:35:00,290.19,290.25,289.45,289.5,1594739.0,265.9768,266.0318,265.2986,265.3444,1594739.0
2019-10-08 15:40:00,289.5,289.59,289.13,289.38,2442592.0,265.3444,265.4269,265.0053,265.2344,2442592.0
2019-10-08 15:45:00,289.39,289.58,289.0,289.14,2442777.0,265.2436,265.4177,264.8861,265.0145,2442777.0
2019-10-08 15:50:00,289.13,289.39,288.87,288.96,2950469.0,265.0053,265.2436,264.767,264.8495,2950469.0
2019-10-08 15:55:00,288.95,288.96,288.49,288.55,5495152.0,264.8403,264.8495,264.4187,264.4737,5495152.0
2019-10-09 09:30:00,290.75,291.02,290.37,290.4,1377014.0,266.4901,266.7376,266.1418,266.1693,1377014.0
2019-10-09 09:35:00,290.39,290.91,290.31,290.89,721503.0,266.1602,266.6368,266.0868,266.6184,721503.0
2019-10-09 09:40:00,290.88,291.25,290.65,290.72,1488008.0,266.6093,266.9484,266.3985,266.4626,1488008.0
2019-10-09 09:45:00,290.72,291.09,290.69,290.87,506724.0,266.4626,266.8017,266.4351,266.6001,506724.0
2019-10-09 09:50:00,290.87,290.94,290.14,290.31,861549.0,266.6001,266.6643,265.931,266.0868,861549.0
2019-10-09 09:55:00,290.31,290.5,290.23,290.43,704308.0,266.0868,266.261,266.0135,266.1968,704308.0
2019-10-09 10:00:00,290.41,290.75,290.3,290.5,542510.0,266.1785,266.4901,266.0777,266.261,542510.0
2019-10-09 10:05:00,290.51,290.66,290.43,290.53,299270.0,266.2701,266.4076,266.1968,266.2885,299270.0
2019-10-09 10:10:00,290.53,290.8,290.34,290.41,466866.0,266.2885,266.5359,266.1143,266.1785,466866.0
2019-10-09 10:15:00,290.41,290.77,290.37,290.74,326409.0,266.1785,266.5084,266.1418,266.4809,326409.0
2019-10-09 10:20:00,290.74,290.95,290.71,290.87,283858.0,266.4809,266.6734,266.4535,266.6001,283858.0
2019-10-09 10:25:00,290.87,290.98,290.78,290.94,304192.0,266.6001,266.7009,266.5176,266.6643,304192.0
2019-10-09 10:30:00,290.94,291.04,290.76,290.91,273657.0,266.6643,266.7559,266.4993,266.6368,273657.0
2019-10-09 10:35:00,290.91,290.93,290.62,290.71,428658.0,266.6368,266.6551,266.371,266.4535,428658.0
2019-10-09 10:40:00,290.7,290.96,290.64,290.88,365369.0,266.4443,266.6826,266.3893,266.6093,365369.0
2019-10-09 10:45:00,290.89,291.06,290.82,290.88,251716.0,266.6184,266.7742,266.5543,266.6093,251716.0
2019-10-09 10:50:00,290.88,290.93,290.6,290.65,308838.0,266.6093,266.6551,266.3526,266.3985,308838.0
2019-10-09 10:55:00,290.65,290.76,290.52,290.75,231725.0,266.3985,266.4993,266.2793,266.4901,231725.0
2019-10-09 11:00:00,290.74,290.91,290.18,290.36,1164959.0,266.4809,266.6368,265.9677,266.1327,1164959.0
2019-10-09 11:05:00,290.36,290.47,290.13,290.32,425157.0,266.1327,266.2335,265.9218,266.096,425157.0
2019-10-09 11:10:00,290.31,290.39,290.06,290.18,305422.0,266.0868,266.1602,265.8577,265.9677,305422.0
2019-10-09 11:15:00,290.18,290.64,290.11,290.51,1243742.0,265.9677,266.3893,265.9035,266.2701,1243742.0
2019-10-09 11:20:00,290.51,290.62,290.41,290.53,273537.0,266.2701,266.371,266.1785,266.2885,273537.0
2019-10-09 11:25:00,290.55,290.59,290.32,290.46,342689.0,266.3068,266.3435,266.096,266.2243,342689.0
2019-10-09 11:30:00,290.44,290.72,290.39,290.68,433841.0,266.206,266.4626,266.1602,266.426,433841.0
2019-10-09 11:35:00,290.68,290.89,290.57,290.8,319651.0,266.426,266.6184,266.3251,266.5359,319651.0
2019-10-09 11:40:00,290.8,290.97,290.72,290.9,220448.0,266.5359,266.6918,266.4626,266.6276,220448.0
2019-10-09 11:45:00,290.9,291.32,290.9,291.13,601124.0,266.6276,267.0126,266.6276,266.8384,601124.0
2019-10-09 11:50:00,291.14,291.25,291.02,291.05,274570.0,266.8476,266.9484,266.7376,266.7651,274570.0
2019-10-09 11:55:00,291.05,291.11,290.92,290.94,260436.0,266.7651,266.8201,266.6459,266.6643,260436.0
2019-10-09 12:00:00,290.95,291.11,290.94,291.11,236288.0,266.6734,266.8201,266.6643,266.8201,236288.0
2019-10-09 12:05:00,291.1,291.29,291.06,291.14,341425.0,266.8109,266.9851,266.7742,266.8476,341425.0
2019-10-09 12:10:00,291.15,291.32,291.1,291.31,165039.0,266.8567,267.0126,266.8109,267.0034,165039.0
2019-10-09 12:15:00,291.32,291.32,291.09,291.16,174204.0,267.0126,267.0126,266.8017,266.8659,174204.0
2019-10-09 12:20:00,291.16,291.27,291.12,291.21,147918.0,266.8659,266.9667,266.8292,266.9117,147918.0
2019-10-09 12:25:00,291.21,291.22,291.01,291.07,258849.0,266.9117,266.9209,266.7284,266.7834,258849.0
2019-10-09 12:30:00,291.07,291.26,291.06,291.24,219474.0,266.7834,266.9576,266.7742,266.9392,219474.0
2019-10-09 12:35:00,291.23,291.33,291.18,291.22,156325.0,266.9301,267.0217,266.8842,266.9209,156325.0
2019-10-09 12:40:00,291.21,291.23,291.14,291.19,87328.0,266.9117,266.9301,266.8476,266.8934,87328.0
2019-10-09 12:45:00,291.19,291.22,291.02,291.22,192638.0,266.8934,266.9209,266.7376,266.9209,192638.0
2019-10-09 12:50:00,291.21,291.22,290.95,291.02,184044.0,266.9117,266.9209,266.6734,266.7376,184044.0
2019-10-09 12:55:00,291.03,291.33,291.02,291.32,203783.0,266.7468,267.0217,266.7376,267.0126,203783.0
2019-10-09 13:00:00,291.34,291.82,291.28,291.35,1319782.0,267.0309,267.4708,266.9759,267.0401,1319782.0
2019-10-09 13:05:00,291.35,291.35,291.12,291.23,468241.0,267.0401,267.0401,266.8292,266.9301,468241.0
2019-10-09 13:10:00,291.24,291.27,291.05,291.18,360890.0,266.9392,266.9667,266.7651,266.8842,360890.0
2019-10-09 13:15:00,291.18,291.23,290.99,291.02,225757.0,266.8842,266.9301,266.7101,266.7376,225757.0
2019-10-09 13:20:00,291.02,291.11,290.97,291.09,113545.0,266.7376,266.8201,266.6918,266.8017,113545.0
2019-10-09 13:25:00,291.09,291.18,291.08,291.13,91106.0,266.8017,266.8842,266.7926,266.8384,91106.0
2019-10-09 13:30:00,291.12,291.24,291.1,291.17,127935.0,266.8292,266.9392,266.8109,266.8751,127935.0
2019-10-09 13:35:00,291.19,291.29,291.18,291.25,173325.0,266.8934,266.9851,266.8842,266.9484,173325.0
2019-10-09 13:40:00,291.24,291.34,291.19,291.27,137610.0,266.9392,267.0309,266.8934,266.9667,137610.0
2019-10-09 13:45:00,291.27,291.49,291.25,291.45,390679.0,266.9667,267.1684,266.9484,267.1317,390679.0
2019-10-09 13:50:00,291.46,291.58,291.42,291.45,450111.0,267.1409,267.2509,267.1042,267.1317,450111.0
2019-10-09 13:55:00,291.46,291.48,291.37,291.39,283300.0,267.1409,267.1592,267.0584,267.0767,283300.0
2019-10-09 14:00:00,291.4,291.54,291.13,291.16,849893.0,267.0859,267.2142,266.8384,266.8659,849893.0
2019-10-09 14:05:00,291.18,291.43,291.17,291.31,342247.0,266.8842,267.1134,266.8751,267.0034,342247.0
2019-10-09 14:10:00,291.31,291.44,291.26,291.35,237068.0,267.0034,267.1225,266.9576,267.0401,237068.0
2019-10-09 14:15:00,291.36,291.58,291.32,291.52,345907.0,267.0492,267.2509,267.0126,267.1959,345907.0
2019-10-09 14:20:00,291.5,291.71,291.48,291.58,312915.0,267.1775,267.37,267.1592,267.2509,312915.0
2019-10-09 14:25:00,291.59,291.6,291.49,291.52,328064.0,267.26,267.2692,267.1684,267.1959,328064.0
2019-10-09 14:30:00,291.53,291.69,291.53,291.57,255676.0,267.205,267.3517,267.205,267.2417,255676.0
2019-10-09 14:35:00,291.57,291.66,291.54,291.63,131843.0,267.2417,267.3242,267.2142,267.2967,131843.0
2019-10-09 14:40:00,291.63,291.8,291.6,291.7,446283.0,267.2967,267.4525,267.2692,267.3608,446283.0
2019-10-09 14:45:00,291.7,291.8,291.66,291.73,242988.0,267.3608,267.4525,267.3242,267.3883,242988.0
2019-10-09 14:50:00,291.72,292.04,291.69,292.03,672697.0,267.3792,267.6725,267.3517,267.6633,672697.0
2019-10-09 14:55:00,292.02,292.03,291.79,291.94,615054.0,267.6541,267.6633,267.4433,267.5808,615054.0
2019-10-09 15:00:00,291.93,292.13,291.87,292.03,670969.0,267.5717,267.755,267.5167,267.6633,670969.0
2019-10-09 15:05:00,292.04,292.09,291.99,292.05,311703.0,267.6725,267.7183,267.6267,267.6816,311703.0
2019-10-09 15:10:00,292.06,292.08,291.98,292.0,417887.0,267.6908,267.7091,267.6175,267.6358,417887.0
2019-10-09 15:15:00,292.0,292.06,291.97,292.0,215251.0,267.6358,267.6908,267.6083,267.6358,215251.0
2019-10-09 15:20:00,292.01,292.05,291.9,292.0,490227.0,267.645,267.6816,267.5442,267.6358,490227.0
2019-10-09 15:25:00,292.0,292.05,291.91,292.04,285364.0,267.6358,267.6816,267.5533,267.6725,285364.0
2019-10-09 15:30:00,292.05,292.18,291.99,292.11,755516.0,267.6816,267.8008,267.6267,267.7366,755516.0
2019-10-09 15:35:00,292.1,292.3,292.1,292.26,922591.0,267.7275,267.9108,267.7275,267.8741,922591.0
2019-10-09 15:40:00,292.25,292.25,291.22,291.25,3380385.0,267.865,267.865,266.9209,266.9484,3380385.0
2019-10-09 15:45:00,291.23,291.54,291.09,291.27,1965449.0,266.9301,267.2142,266.8017,266.9667,1965449.0
2019-10-09 15:50:00,291.27,291.68,291.27,291.67,1248190.0,266.9667,267.3425,266.9667,267.3334,1248190.0
2019-10-09 15:55:00,291.67,291.78,291.04,291.23,3777744.0,267.3334,267.4342,266.7559,266.9301,3777744.0
2019-10-10 09:30:00,291.18,291.5,291.0,291.48,1056419.0,266.8842,267.1775,266.7193,267.1592,1056419.0
2019-10-10 09:35:00,291.46,291.64,291.24,291.55,783397.0,267.1409,267.3059,266.9392,267.2234,783397.0
2019-10-10 09:40:00,291.55,291.61,291.38,291.56,387740.0,267.2234,267.2784,267.0675,267.2325,387740.0
2019-10-10 09:45:00,291.57,292.19,291.56,292.13,927435.0,267.2417,267.81,267.2325,267.755,927435.0
2019-10-10 09:50:00,292.14,292.94,292.04,292.79,2597827.0,267.7641,268.4974,267.6725,268.3599,2597827.0
2019-10-10 09:55:00,292.77,293.28,292.72,293.17,1724914.0,268.3416,268.809,268.2957,268.7082,1724914.0
2019-10-10 10:00:00,293.19,293.31,292.76,292.94,1751841.0,268.7265,268.8365,268.3324,268.4974,1751841.0
2019-10-10 10:05:00,292.94,293.07,292.76,292.81,797152.0,268.4974,268.6165,268.3324,268.3782,797152.0
2019-10-10 10:10:00,292.81,293.05,292.56,292.71,1048953.0,268.3782,268.5982,268.1491,268.2866,1048953.0
2019-10-10 10:15:00,292.7,293.24,292.67,293.15,689042.0,268.2774,268.7724,268.2499,268.6899,689042.0
2019-10-10 10:20:00,293.14,293.22,292.95,293.03,482236.0,268.6807,268.754,268.5065,268.5799,482236.0
2019-10-10 10:25:00,293.04,293.18,292.87,293.07,464161.0,268.589,268.7174,268.4332,268.6165,464161.0
2019-10-10 10:30:00,293.06,293.18,292.88,293.05,302593.0,268.6074,268.7174,268.4424,268.5982,302593.0
2019-10-10 10:35:00,293.06,293.17,292.86,293.01,444807.0,268.6074,268.7082,268.4241,268.5615,444807.0
2019-10-10 10:40:00,293.02,293.18,292.92,293.15,556440.0,268.5707,268.7174,268.4791,268.6899,556440.0
2019-10-10 10:45:00,293.16,293.22,292.86,292.89,275627.0,268.699,268.754,268.4241,268.4516,275627.0
2019-10-10 10:50:00,292.89,293.35,292.87,293.34,564259.0,268.4516,268.8732,268.4332,268.864,564259.0
2019-10-10 10:55:00,293.34,293.8,293.32,293.79,776504.0,268.864,269.2856,268.8457,269.2765,776504.0
2019-10-10 11:00:00,293.8,293.84,293.63,293.73,466751.0,269.2856,269.3223,269.1298,269.2215,466751.0
2019-10-10 11:05:00,293.73,294.05,293.71,294.0,696182.0,269.2215,269.5148,269.2031,269.4689,696182.0
2019-10-10 11:10:00,293.99,294.21,293.94,294.13,700317.0,269.4598,269.6614,269.4139,269.5881,700317.0
2019-10-10 11:15:00,294.13,294.2,293.99,294.11,379517.0,269.5881,269.6523,269.4598,269.5698,379517.0
2019-10-10 11:20:00,294.12,294.14,293.95,294.05,323038.0,269.5789,269.5973,269.4231,269.5148,323038.0
2019-10-10 11:25:00,294.05,294.05,293.87,293.96,307250.0,269.5148,269.5148,269.3498,269.4323,307250.0
2019-10-10 11:30:00,293.96,294.13,293.88,293.97,387756.0,269.4323,269.5881,269.359,269.4414,387756.0
2019-10-10 11:35:00,293.97,294.02,293.79,293.91,317748.0,269.4414,269.4873,269.2765,269.3864,317748.0
2019-10-10 11:40:00,293.9,293.94,293.79,293.81,232950.0,269.3773,269.4139,269.2765,269.2948,232950.0
2019-10-10 11:45:00,293.82,294.04,293.78,293.92,205138.0,269.304,269.5056,269.2673,269.3956,205138.0
2019-10-10 11:50:00,293.92,294.03,293.85,293.88,575624.0,269.3956,269.4964,269.3315,269.359,575624.0
2019-10-10 11:55:00,293.88,294.03,293.85,293.99,230678.0,269.359,269.4964,269.3315,269.4598,230678.0
2019-10-10 12:00:00,293.98,294.03,293.9,294.0,169345.0,269.4506,269.4964,269.3773,269.4689,169345.0
2019-10-10 12:05:00,294.0,294.04,293.67,293.7,557823.0,269.4689,269.5056,269.1665,269.194,557823.0
2019-10-10 12:10:00,293.69,293.84,293.62,293.7,389402.0,269.1848,269.3223,269.1206,269.194,389402.0
2019-10-10 12:15:00,293.7,293.77,293.53,293.53,316729.0,269.194,269.2581,269.0382,269.0382,316729.0
2019-10-10 12:20:00,293.53,293.59,293.38,293.42,336198.0,269.0382,269.0931,268.9007,268.9373,336198.0
2019-10-10 12:25:00,293.42,293.42,293.26,293.27,289019.0,268.9373,268.9373,268.7907,268.7998,289019.0
2019-10-10 12:30:00,293.28,293.3,292.76,292.81,762065.0,268.809,268.8273,268.3324,268.3782,762065.0
2019-10-10 12:35:00,292.8,293.04,292.77,292.94,545948.0,268.3691,268.589,268.3416,268.4974,545948.0
2019-10-10 12:40:00,292.93,293.1,292.87,293.09,349061.0,268.4882,268.644,268.4332,268.6349,349061.0
2019-10-10 12:45:00,293.09,293.15,292.94,293.12,244958.0,268.6349,268.6899,268.4974,268.6624,244958.0
2019-10-10 12:50:00,293.12,293.21,292.96,293.05,345908.0,268.6624,268.7449,268.5157,268.5982,345908.0
2019-10-10 12:55:00,293.05,293.3,292.99,293.27,408074.0,268.5982,268.8273,268.5432,268.7998,408074.0
2019-10-10 13:00:00,293.27,293.32,293.16,293.22,440859.0,268.7998,268.8457,268.699,268.754,440859.0
2019-10-10 13:05:00,293.21,293.32,293.16,293.29,257781.0,268.7449,268.8457,268.699,268.8182,257781.0
2019-10-10 13:10:00,293.29,293.31,293.12,293.16,224278.0,268.8182,268.8365,268.6624,268.699,224278.0
2019-10-10 13:15:00,293.14,293.17,292.96,293.04,206704.0,268.6807,268.7082,268.5157,268.589,206704.0
2019-10-10 13:20:00,293.05,293.21,293.04,293.12,251009.0,268.5982,268.7449,268.589,268.6624,251009.0
2019-10-10 13:25:00,293.12,293.2,293.04,293.05,150208.0,268.6624,268.7357,268.589,268.5982,150208.0
2019-10-10 13:30:00,293.04,293.04,292.61,292.78,722352.0,268.589,268.589,268.1949,268.3507,722352.0
2019-10-10 13:35:00,292.77,292.93,292.76,292.9,234822.0,268.3416,268.4882,268.3324,268.4607,234822.0
2019-10-10 13:40:00,292.9,293.05,292.89,292.98,314538.0,268.4607,268.5982,268.4516,268.534,314538.0
2019-10-10 13:45:00,292.98,293.24,292.92,293.21,407677.0,268.534,268.7724,268.4791,268.7449,407677.0
2019-10-10 13:50:00,293.22,293.31,293.19,293.25,249397.0,268.754,268.8365,268.7265,268.7815,249397.0
2019-10-10 13:55:00,293.24,293.66,293.19,293.4,732455.0,268.7724,269.1573,268.7265,268.919,732455.0
2019-10-10 14:00:00,293.4,293.48,293.26,293.46,197989.0,268.919,268.9923,268.7907,268.974,197989.0
2019-10-10 14:05:00,293.46,293.55,292.04,292.44,2123800.0,268.974,269.0565,267.6725,268.0391,2123800.0
2019-10-10 14:10:00,292.45,292.93,292.28,292.91,942763.0,268.0483,268.4882,267.8925,268.4699,942763.0
2019-10-10 14:15:00,292.9,293.12,292.87,292.94,402280.0,268.4607,268.6624,268.4332,268.4974,402280.0
2019-10-10 14:20:00,292.96,293.09,292.85,292.88,310980.0,268.5157,268.6349,268.4149,268.4424,310980.0
2019-10-10 14:25:00,292.88,292.93,292.61,292.87,378722.0,268.4424,268.4882,268.1949,268.4332,378722.0
2019-10-10 14:30:00,292.86,293.17,292.77,293.09,491188.0,268.4241,268.7082,268.3416,268.6349,491188.0
2019-10-10 14:35:00,293.1,293.12,292.88,292.94,227721.0,268.644,268.6624,268.4424,268.4974,227721.0
2019-10-10 14:40:00,292.93,292.93,292.57,292.65,427670.0,268.4882,268.4882,268.1583,268.2316,427670.0
2019-10-10 14:45:00,292.66,292.88,292.58,292.88,176238.0,268.2407,268.4424,268.1674,268.4424,176238.0
2019-10-10 14:50:00,292.87,292.98,292.57,292.67,410447.0,268.4332,268.534,268.1583,268.2499,410447.0
2019-10-10 14:55:00,292.67,292.92,292.64,292.84,370021.0,268.2499,268.4791,268.2224,268.4057,370021.0
2019-10-10 15:00:00,292.83,293.03,292.74,292.94,396314.0,268.3966,268.5799,268.3141,268.4974,396314.0
2019-10-10 15:05:00,292.94,292.98,292.78,292.89,305990.0,268.4974,268.534,268.3507,268.4516,305990.0
2019-10-10 15:10:00,292.89,293.04,292.74,293.02,323894.0,268.4516,268.589,268.3141,268.5707,323894.0
2019-10-10 15:15:00,293.03,293.08,292.79,293.05,329909.0,268.5799,268.6257,268.3599,268.5982,329909.0
2019-10-10 15:20:00,293.05,293.2,292.91,293.16,453690.0,268.5982,268.7357,268.4699,268.699,453690.0
2019-10-10 15:25:00,293.17,293.31,293.14,293.31,537009.0,268.7082,268.8365,268.6807,268.8365,537009.0
2019-10-10 15:30:00,293.31,293.42,293.11,293.13,615210.0,268.8365,268.9373,268.6532,268.6715,615210.0
2019-10-10 15:35:00,293.12,293.2,292.96,293.02,389132.0,268.6624,268.7357,268.5157,268.5707,389132.0
2019-10-10 15:40:00,293.03,293.15,292.86,293.02,617375.0,268.5799,268.6899,268.4241,268.5707,617375.0
2019-10-10 15:45:00,293.01,293.34,292.96,293.31,1036307.0,268.5615,268.864,268.5157,268.8365,1036307.0
2019-10-10 15:50:00,293.3,293.5,293.2,293.36,1312415.0,268.8273,269.0107,268.7357,268.8823,1312415.0
2019-10-10 15:55:00,293.36,293.36,292.92,293.24,3054099.0,268.8823,268.8823,268.4791,268.7724,3054099.0
2019-10-11 09:30:00,296.25,296.67,296.24,296.65,1631086.0,271.5312,271.9162,271.522,271.8978,1631086.0
2019-10-11 09:35:00,296.65,296.78,296.57,296.6,922797.0,271.8978,272.017,271.8245,271.852,922797.0
2019-10-11 09:40:00,296.6,297.04,296.57,297.02,1213811.0,271.852,272.2553,271.8245,272.237,1213811.0
2019-10-11 09:45:00,297.03,297.75,297.01,297.32,2176197.0,272.2461,272.906,272.2278,272.5119,2176197.0
2019-10-11 09:50:00,297.31,297.56,297.19,297.22,1169956.0,272.5028,272.7319,272.3928,272.4203,1169956.0
2019-10-11 09:55:00,297.21,297.35,297.08,297.26,733321.0,272.4111,272.5394,272.2919,272.4569,733321.0
2019-10-11 10:00:00,297.29,297.68,297.26,297.59,1513317.0,272.4844,272.8419,272.4569,272.7594,1513317.0
2019-10-11 10:05:00,297.59,297.7,297.42,297.59,707733.0,272.7594,272.8602,272.6036,272.7594,707733.0
2019-10-11 10:10:00,297.6,297.8,297.51,297.69,913476.0,272.7686,272.9519,272.6861,272.851,913476.0
2019-10-11 10:15:00,297.69,297.8,297.54,297.72,824876.0,272.851,272.9519,272.7136,272.8785,824876.0
2019-10-11 10:20:00,297.72,297.81,297.64,297.79,714796.0,272.8785,272.961,272.8052,272.9427,714796.0
2019-10-11 10:25:00,297.8,297.87,297.69,297.84,627864.0,272.9519,273.016,272.851,272.9885,627864.0
2019-10-11 10:30:00,297.85,297.96,297.72,297.76,830835.0,272.9977,273.0985,272.8785,272.9152,830835.0
2019-10-11 10:35:00,297.76,297.88,297.56,297.59,484734.0,272.9152,273.0252,272.7319,272.7594,484734.0
2019-10-11 10:40:00,297.59,297.75,297.45,297.53,823188.0,272.7594,272.906,272.6311,272.7044,823188.0
2019-10-11 10:45:00,297.53,297.67,297.49,297.62,288941.0,272.7044,272.8327,272.6677,272.7869,288941.0
2019-10-11 10:50:00,297.63,297.7,297.59,297.67,322944.0,272.7961,272.8602,272.7594,272.8327,322944.0
2019-10-11 10:55:00,297.67,297.78,297.62,297.7,326485.0,272.8327,272.9335,272.7869,272.8602,326485.0
2019-10-11 11:00:00,297.69,298.2,297.68,298.02,1304342.0,272.851,273.3185,272.8419,273.1535,1304342.0
2019-10-11 11:05:00,298.02,298.1,297.92,298.01,633928.0,273.1535,273.2268,273.0619,273.1443,633928.0
2019-10-11 11:10:00,298.01,298.09,297.85,297.98,556395.0,273.1443,273.2177,272.9977,273.1169,556395.0
2019-10-11 11:15:00,297.99,298.35,297.98,298.22,759030.0,273.126,273.456,273.1169,273.3368,759030.0
2019-10-11 11:20:00,298.21,298.4,298.19,298.25,839365.0,273.3277,273.5018,273.3093,273.3643,839365.0
2019-10-11 11:25:00,298.25,298.4,298.25,298.34,483735.0,273.3643,273.5018,273.3643,273.4468,483735.0
2019-10-11 11:30:00,298.35,298.74,298.31,298.64,1132303.0,273.456,273.8134,273.4193,273.7218,1132303.0
2019-10-11 11:35:00,298.65,298.69,298.45,298.46,642387.0,273.7309,273.7676,273.5476,273.5568,642387.0
2019-10-11 11:40:00,298.46,298.51,298.12,298.14,693369.0,273.5568,273.6026,273.2452,273.2635,693369.0
2019-10-11 11:45:00,298.16,298.44,297.63,297.89,1805471.0,273.2818,273.5385,272.7961,273.0344,1805471.0
2019-10-11 11:50:00,297.87,297.88,297.65,297.71,761504.0,273.016,273.0252,272.8144,272.8694,761504.0
2019-10-11 11:55:00,297.72,297.79,297.61,297.76,612357.0,272.8785,272.9427,272.7777,272.9152,612357.0
2019-10-11 12:00:00,297.76,297.85,297.28,297.42,844982.0,272.9152,272.9977,272.4753,272.6036,844982.0
2019-10-11 12:05:00,297.41,297.52,297.31,297.38,512257.0,272.5944,272.6952,272.5028,272.5669,512257.0
2019-10-11 12:10:00,297.37,297.57,297.31,297.44,498290.0,272.5577,272.7411,272.5028,272.6219,498290.0
2019-10-11 12:15:00,297.45,297.45,297.21,297.34,592108.0,272.6311,272.6311,272.4111,272.5303,592108.0
2019-10-11 12:20:00,297.34,297.53,297.24,297.5,565634.0,272.5303,272.7044,272.4386,272.6769,565634.0
2019-10-11 12:25:00,297.5,297.54,297.41,297.51,557733.0,272.6769,272.7136,272.5944,272.6861,557733.0
2019-10-11 12:30:00,297.5,297.57,296.14,297.21,1940445.0,272.6769,272.7411,271.4304,272.4111,1940445.0
2019-10-11 12:35:00,297.21,297.39,297.07,297.13,425017.0,272.4111,272.5761,272.2828,272.3378,425017.0
2019-10-11 12:40:00,297.13,297.26,296.94,297.16,429685.0,272.3378,272.4569,272.1636,272.3653,429685.0
2019-10-11 12:45:00,297.17,297.44,297.13,297.33,458276.0,272.3744,272.6219,272.3378,272.5211,458276.0
2019-10-11 12:50:00,297.33,297.72,297.31,297.47,431199.0,272.5211,272.8785,272.5028,272.6494,431199.0
2019-10-11 12:55:00,297.47,297.67,297.46,297.65,417870.0,272.6494,272.8327,272.6402,272.8144,417870.0
2019-10-11 13:00:00,297.63,297.72,297.41,297.52,435523.0,272.7961,272.8785,272.5944,272.6952,435523.0
2019-10-11 13:05:00,297.52,297.59,297.38,297.44,260848.0,272.6952,272.7594,272.5669,272.6219,260848.0
2019-10-11 13:10:00,297.43,297.5,297.11,297.12,555207.0,272.6127,272.6769,272.3194,272.3286,555207.0
2019-10-11 13:15:00,297.13,297.33,297.13,297.25,449753.0,272.3378,272.5211,272.3378,272.4478,449753.0
2019-10-11 13:20:00,297.25,297.32,297.17,297.23,271671.0,272.4478,272.5119,272.3744,272.4294,271671.0
2019-10-11 13:25:00,297.23,298.22,297.19,297.55,2206895.0,272.4294,273.3368,272.3928,272.7227,2206895.0
2019-10-11 13:30:00,297.6,297.86,297.32,297.74,872847.0,272.7686,273.0069,272.5119,272.8969,872847.0
2019-10-11 13:35:00,297.74,297.92,297.71,297.74,385735.0,272.8969,273.0619,272.8694,272.8969,385735.0
2019-10-11 13:40:00,297.75,298.06,297.74,298.06,415247.0,272.906,273.1902,272.8969,273.1902,415247.0
2019-10-11 13:45:00,298.06,298.1,297.91,298.0,416428.0,273.1902,273.2268,273.0527,273.1352,416428.0
2019-10-11 13:50:00,298.01,298.14,297.85,298.04,527628.0,273.1443,273.2635,272.9977,273.1718,527628.0
2019-10-11 13:55:00,298.03,298.22,298.01,298.13,336222.0,273.1627,273.3368,273.1443,273.2543,336222.0
2019-10-11 14:00:00,298.12,298.14,297.92,297.97,319852.0,273.2452,273.2635,273.0619,273.1077,319852.0
2019-10-11 14:05:00,297.98,298.09,297.93,297.93,256818.0,273.1169,273.2177,273.071,273.071,256818.0
2019-10-11 14:10:00,297.94,297.99,297.66,297.8,560405.0,273.0802,273.126,272.8236,272.9519,560405.0
2019-10-11 14:15:00,297.8,297.99,297.76,297.96,331004.0,272.9519,273.126,272.9152,273.0985,331004.0
2019-10-11 14:20:00,297.97,298.09,297.91,298.06,296632.0,273.1077,273.2177,273.0527,273.1902,296632.0
2019-10-11 14:25:00,298.07,298.31,298.03,298.2,559191.0,273.1993,273.4193,273.1627,273.3185,559191.0
2019-10-11 14:30:00,298.2,298.32,298.18,298.27,243956.0,273.3185,273.4285,273.3002,273.3827,243956.0
2019-10-11 14:35:00,298.27,298.3,298.15,298.27,329944.0,273.3827,273.4102,273.2727,273.3827,329944.0
2019-10-11 14:40:00,298.28,298.38,298.23,298.31,349706.0,273.3918,273.4835,273.346,273.4193,349706.0
2019-10-11 14:45:00,298.31,298.48,298.21,298.23,602223.0,273.4193,273.5751,273.3277,273.346,602223.0
2019-10-11 14:50:00,298.22,298.41,298.19,298.26,373956.0,273.3368,273.511,273.3093,273.3735,373956.0
2019-10-11 14:55:00,298.25,298.33,298.14,298.29,403370.0,273.3643,273.4376,273.2635,273.401,403370.0
2019-10-11 15:00:00,298.3,298.3,298.07,298.13,391418.0,273.4102,273.4102,273.1993,273.2543,391418.0
2019-10-11 15:05:00,298.13,298.33,298.07,298.25,760778.0,273.2543,273.4376,273.1993,273.3643,760778.0
2019-10-11 15:10:00,298.25,298.41,298.15,298.34,774759.0,273.3643,273.511,273.2727,273.4468,774759.0
2019-10-11 15:15:00,298.34,298.38,298.24,298.27,365461.0,273.4468,273.4835,273.3552,273.3827,365461.0
2019-10-11 15:20:00,298.27,298.33,298.07,298.23,785977.0,273.3827,273.4376,273.1993,273.346,785977.0
2019-10-11 15:25:00,298.24,298.31,298.17,298.25,659276.0,273.3552,273.4193,273.291,273.3643,659276.0
2019-10-11 15:30:00,298.25,298.29,297.69,298.26,1296071.0,273.3643,273.401,272.851,273.3735,1296071.0
2019-10-11 15:35:00,298.26,298.61,297.79,298.56,3532242.0,273.3735,273.6943,272.9427,273.6485,3532242.0
2019-10-11 15:40:00,298.56,298.64,297.5,297.5,2388900.0,273.6485,273.7218,272.6769,272.6769,2388900.0
2019-10-11 15:45:00,297.47,297.66,296.83,297.1,3725684.0,272.6494,272.8236,272.0628,272.3103,3725684.0
2019-10-11 15:50:00,297.09,297.38,296.65,296.76,2952742.0,272.3011,272.5669,271.8978,271.9986,2952742.0
2019-10-11 15:55:00,296.76,296.88,296.16,296.26,6147287.0,271.9986,272.1086,271.4487,271.5404,6147287.0
2019-10-14 09:30:00,295.92,296.3,295.88,295.92,1422918.0,271.2287,271.577,271.1921,271.2287,1422918.0
2019-10-14 09:35:00,295.93,296.05,295.58,295.7,752952.0,271.2379,271.3479,270.9171,271.0271,752952.0
2019-10-14 09:40:00,295.7,296.0,295.57,295.77,489812.0,271.0271,271.3021,270.9079,271.0913,489812.0
2019-10-14 09:45:00,295.76,296.21,295.67,296.18,716624.0,271.0821,271.4945,270.9996,271.467,716624.0
2019-10-14 09:50:00,296.18,296.23,295.87,295.91,529634.0,271.467,271.5129,271.1829,271.2196,529634.0
2019-10-14 09:55:00,295.89,296.24,295.85,296.14,414585.0,271.2012,271.522,271.1646,271.4304,414585.0
2019-10-14 10:00:00,296.14,296.27,296.04,296.16,626949.0,271.4304,271.5495,271.3387,271.4487,626949.0
2019-10-14 10:05:00,296.18,296.59,296.12,296.56,652859.0,271.467,271.8428,271.412,271.8153,652859.0
2019-10-14 10:10:00,296.54,296.59,296.29,296.29,455208.0,271.797,271.8428,271.5679,271.5679,455208.0
2019-10-14 10:15:00,296.3,296.35,296.07,296.07,428848.0,271.577,271.6229,271.3662,271.3662,428848.0
2019-10-14 10:20:00,296.07,296.14,295.98,296.0,400092.0,271.3662,271.4304,271.2837,271.3021,400092.0
2019-10-14 10:25:00,296.0,296.03,295.83,295.93,453795.0,271.3021,271.3296,271.1462,271.2379,453795.0
2019-10-14 10:30:00,295.93,296.23,295.93,296.08,377596.0,271.2379,271.5129,271.2379,271.3754,377596.0
2019-10-14 10:35:00,296.09,296.34,296.07,296.31,286301.0,271.3846,271.6137,271.3662,271.5862,286301.0
2019-10-14 10:40:00,296.31,296.47,296.23,296.44,208178.0,271.5862,271.7328,271.5129,271.7053,208178.0
2019-10-14 10:45:00,296.44,296.48,296.31,296.39,239001.0,271.7053,271.742,271.5862,271.6595,239001.0
2019-10-14 10:50:00,296.4,296.46,296.35,296.37,228788.0,271.6687,271.7237,271.6229,271.6412,228788.0
2019-10-14 10:55:00,296.37,296.61,296.34,296.59,219394.0,271.6412,271.8612,271.6137,271.8428,219394.0
2019-10-14 11:00:00,296.59,296.67,296.17,296.25,458356.0,271.8428,271.9162,271.4579,271.5312,458356.0
2019-10-14 11:05:00,296.25,296.4,296.11,296.28,321668.0,271.5312,271.6687,271.4029,271.5587,321668.0
2019-10-14 11:10:00,296.27,296.45,296.11,296.4,326255.0,271.5495,271.7145,271.4029,271.6687,326255.0
2019-10-14 11:15:00,296.41,296.41,296.3,296.32,281432.0,271.6779,271.6779,271.577,271.5954,281432.0
2019-10-14 11:20:00,296.32,296.34,296.18,296.31,176499.0,271.5954,271.6137,271.467,271.5862,176499.0
2019-10-14 11:25:00,296.31,296.33,296.12,296.19,248467.0,271.5862,271.6045,271.412,271.4762,248467.0
2019-10-14 11:30:00,296.19,296.4,296.16,296.39,232218.0,271.4762,271.6687,271.4487,271.6595,232218.0
2019-10-14 11:35:00,296.39,296.57,296.39,296.54,152172.0,271.6595,271.8245,271.6595,271.797,152172.0
2019-10-14 11:40:00,296.55,296.61,296.37,296.37,246545.0,271.8062,271.8612,271.6412,271.6412,246545.0
2019-10-14 11:45:00,296.38,296.44,296.34,296.39,113716.0,271.6504,271.7053,271.6137,271.6595,113716.0
2019-10-14 11:50:00,296.38,296.47,296.34,296.44,148231.0,271.6504,271.7328,271.6137,271.7053,148231.0
2019-10-14 11:55:00,296.44,296.51,296.29,296.32,143027.0,271.7053,271.7695,271.5679,271.5954,143027.0
2019-10-14 12:00:00,296.34,296.41,296.15,296.19,177684.0,271.6137,271.6779,271.4395,271.4762,177684.0
2019-10-14 12:05:00,296.18,296.38,296.18,296.36,118381.0,271.467,271.6504,271.467,271.632,118381.0
2019-10-14 12:10:00,296.36,296.37,296.2,296.28,111205.0,271.632,271.6412,271.4854,271.5587,111205.0
2019-10-14 12:15:00,296.28,296.38,296.27,296.31,101077.0,271.5587,271.6504,271.5495,271.5862,101077.0
2019-10-14 12:20:00,296.31,296.32,296.01,296.21,226439.0,271.5862,271.5954,271.3112,271.4945,226439.0
2019-10-14 12:25:00,296.19,296.19,296.07,296.13,261026.0,271.4762,271.4762,271.3662,271.4212,261026.0
2019-10-14 12:30:00,296.13,296.25,296.09,296.19,137437.0,271.4212,271.5312,271.3846,271.4762,137437.0
2019-10-14 12:35:00,296.18,296.33,296.17,296.26,145177.0,271.467,271.6045,271.4579,271.5404,145177.0
2019-10-14 12:40:00,296.25,296.29,296.17,296.22,194658.0,271.5312,271.5679,271.4579,271.5037,194658.0
2019-10-14 12:45:00,296.22,296.31,296.18,296.2,184693.0,271.5037,271.5862,271.467,271.4854,184693.0
2019-10-14 12:50:00,296.21,296.26,296.08,296.12,143861.0,271.4945,271.5404,271.3754,271.412,143861.0
2019-10-14 12:55:00,296.12,296.17,296.01,296.15,236905.0,271.412,271.4579,271.3112,271.4395,236905.0
2019-10-14 13:00:00,296.14,296.2,296.08,296.14,158516.0,271.4304,271.4854,271.3754,271.4304,158516.0
2019-10-14 13:05:00,296.14,296.32,296.13,296.23,191615.0,271.4304,271.5954,271.4212,271.5129,191615.0
2019-10-14 13:10:00,296.22,296.26,296.18,296.21,110068.0,271.5037,271.5404,271.467,271.4945,110068.0
2019-10-14 13:15:00,296.2,296.29,296.1,296.14,303842.0,271.4854,271.5679,271.3937,271.4304,303842.0
2019-10-14 13:20:00,296.14,296.22,296.03,296.06,272801.0,271.4304,271.5037,271.3296,271.3571,272801.0
2019-10-14 13:25:00,296.05,296.17,296.04,296.15,196227.0,271.3479,271.4579,271.3387,271.4395,196227.0
2019-10-14 13:30:00,296.15,296.15,295.98,296.03,271464.0,271.4395,271.4395,271.2837,271.3296,271464.0
2019-10-14 13:35:00,296.04,296.05,295.91,295.97,173470.0,271.3387,271.3479,271.2196,271.2746,173470.0
2019-10-14 13:40:00,295.97,296.21,295.96,296.1,525890.0,271.2746,271.4945,271.2654,271.3937,525890.0
2019-10-14 13:45:00,296.1,296.18,296.05,296.18,114835.0,271.3937,271.467,271.3479,271.467,114835.0
2019-10-14 13:50:00,296.2,296.3,296.04,296.27,131809.0,271.4854,271.577,271.3387,271.5495,131809.0
2019-10-14 13:55:00,296.26,296.38,296.21,296.37,308217.0,271.5404,271.6504,271.4945,271.6412,308217.0
2019-10-14 14:00:00,296.36,296.52,296.29,296.3,488942.0,271.632,271.7787,271.5679,271.577,488942.0
2019-10-14 14:05:00,296.31,296.42,296.26,296.38,210702.0,271.5862,271.687,271.5404,271.6504,210702.0
2019-10-14 14:10:00,296.39,296.53,296.38,296.51,308254.0,271.6595,271.7878,271.6504,271.7695,308254.0
2019-10-14 14:15:00,296.51,296.54,296.39,296.44,198825.0,271.7695,271.797,271.6595,271.7053,198825.0
2019-10-14 14:20:00,296.45,296.52,296.39,296.4,111212.0,271.7145,271.7787,271.6595,271.6687,111212.0
2019-10-14 14:25:00,296.4,296.46,296.34,296.4,212136.0,271.6687,271.7237,271.6137,271.6687,212136.0
2019-10-14 14:30:00,296.41,296.41,296.34,296.38,122354.0,271.6779,271.6779,271.6137,271.6504,122354.0
2019-10-14 14:35:00,296.38,296.39,296.19,296.21,530286.0,271.6504,271.6595,271.4762,271.4945,530286.0
2019-10-14 14:40:00,296.21,296.29,296.18,296.24,262105.0,271.4945,271.5679,271.467,271.522,262105.0
2019-10-14 14:45:00,296.24,296.26,296.13,296.19,283782.0,271.522,271.5404,271.4212,271.4762,283782.0
2019-10-14 14:50:00,296.18,296.29,296.1,296.18,295594.0,271.467,271.5679,271.3937,271.467,295594.0
2019-10-14 14:55:00,296.18,296.29,296.15,296.22,155295.0,271.467,271.5679,271.4395,271.5037,155295.0
2019-10-14 15:00:00,296.22,296.27,296.1,296.1,260560.0,271.5037,271.5495,271.3937,271.3937,260560.0
2019-10-14 15:05:00,296.1,296.13,296.04,296.1,252624.0,271.3937,271.4212,271.3387,271.3937,252624.0
2019-10-14 15:10:00,296.09,296.16,296.05,296.1,216397.0,271.3846,271.4487,271.3479,271.3937,216397.0
2019-10-14 15:15:00,296.11,296.26,296.08,296.24,201820.0,271.4029,271.5404,271.3754,271.522,201820.0
2019-10-14 15:20:00,296.24,296.28,296.15,296.24,288517.0,271.522,271.5587,271.4395,271.522,288517.0
2019-10-14 15:25:00,296.24,296.39,296.23,296.26,392381.0,271.522,271.6595,271.5129,271.5404,392381.0
2019-10-14 15:30:00,296.26,296.28,295.99,296.05,776334.0,271.5404,271.5587,271.2929,271.3479,776334.0
2019-10-14 15:35:00,296.06,296.21,296.01,296.13,510560.0,271.3571,271.4945,271.3112,271.4212,510560.0
2019-10-14 15:40:00,296.14,296.15,295.96,296.02,379196.0,271.4304,271.4395,271.2654,271.3204,379196.0
2019-10-14 15:45:00,296.01,296.06,295.95,296.0,478423.0,271.3112,271.3571,271.2562,271.3021,478423.0
2019-10-14 15:50:00,296.01,296.28,295.9,296.26,1166551.0,271.3112,271.5587,271.2104,271.5404,1166551.0
2019-10-14 15:55:00,296.25,296.27,295.95,296.01,2395382.0,271.5312,271.5495,271.2562,271.3112,2395382.0
2019-10-15 09:30:00,297.09,297.35,296.97,297.16,1221358.0,272.3011,272.5394,272.1911,272.3653,1221358.0
2019-10-15 09:35:00,297.18,297.31,297.06,297.27,755145.0,272.3836,272.5028,272.2736,272.4661,755145.0
2019-10-15 09:40:00,297.28,297.44,297.19,297.42,592326.0,272.4753,272.6219,272.3928,272.6036,592326.0
2019-10-15 09:45:00,297.42,297.58,297.33,297.49,522326.0,272.6036,272.7502,272.5211,272.6677,522326.0
2019-10-15 09:50:00,297.49,297.51,297.35,297.35,226608.0,272.6677,272.6861,272.5394,272.5394,226608.0
2019-10-15 09:55:00,297.35,297.46,297.26,297.41,280465.0,272.5394,272.6402,272.4569,272.5944,280465.0
2019-10-15 10:00:00,297.42,297.66,297.41,297.64,486657.0,272.6036,272.8236,272.5944,272.8052,486657.0
2019-10-15 10:05:00,297.65,297.71,297.57,297.69,300598.0,272.8144,272.8694,272.7411,272.851,300598.0
2019-10-15 10:10:00,297.69,298.12,297.66,298.09,887569.0,272.851,273.2452,272.8236,273.2177,887569.0
2019-10-15 10:15:00,298.09,298.2,298.08,298.11,567855.0,273.2177,273.3185,273.2085,273.236,567855.0
2019-10-15 10:20:00,298.12,298.19,298.01,298.07,429769.0,273.2452,273.3093,273.1443,273.1993,429769.0
2019-10-15 10:25:00,298.08,298.61,298.07,298.42,1052731.0,273.2085,273.6943,273.1993,273.5201,1052731.0
2019-10-15 10:30:00,298.42,298.66,298.38,298.6,656559.0,273.5201,273.7401,273.4835,273.6851,656559.0
2019-10-15 10:35:00,298.59,298.97,298.59,298.9,765256.0,273.676,274.0242,273.676,273.9601,765256.0
2019-10-15 10:40:00,298.91,299.18,298.9,299.04,1034974.0,273.9693,274.2167,273.9601,274.0884,1034974.0
2019-10-15 10:45:00,299.04,299.18,299.03,299.07,814881.0,274.0884,274.2167,274.0792,274.1159,814881.0
2019-10-15 10:50:00,299.07,299.33,299.03,299.26,595018.0,274.1159,274.3542,274.0792,274.29,595018.0
2019-10-15 10:55:00,299.25,299.45,299.19,299.44,695414.0,274.2809,274.4642,274.2259,274.455,695414.0
2019-10-15 11:00:00,299.45,299.6,299.36,299.39,867113.0,274.4642,274.6017,274.3817,274.4092,867113.0
2019-10-15 11:05:00,299.4,299.49,299.26,299.44,620845.0,274.4184,274.5009,274.29,274.455,620845.0
2019-10-15 11:10:00,299.44,299.44,299.09,299.13,766518.0,274.455,274.455,274.1342,274.1709,766518.0
2019-10-15 11:15:00,299.13,299.2,298.98,299.02,619225.0,274.1709,274.2351,274.0334,274.0701,619225.0
2019-10-15 11:20:00,299.02,299.09,298.87,299.03,795927.0,274.0701,274.1342,273.9326,274.0792,795927.0
2019-10-15 11:25:00,299.03,299.29,298.95,299.25,464691.0,274.0792,274.3175,274.0059,274.2809,464691.0
2019-10-15 11:30:00,299.24,299.28,299.08,299.09,297235.0,274.2717,274.3084,274.1251,274.1342,297235.0
2019-10-15 11:35:00,299.09,299.16,298.87,298.92,582229.0,274.1342,274.1984,273.9326,273.9784,582229.0
2019-10-15 11:40:00,298.93,299.14,298.91,299.13,187133.0,273.9876,274.1801,273.9693,274.1709,187133.0
2019-10-15 11:45:00,299.13,299.21,299.0,299.19,537532.0,274.1709,274.2442,274.0517,274.2259,537532.0
2019-10-15 11:50:00,299.18,299.27,299.16,299.16,352796.0,274.2167,274.2992,274.1984,274.1984,352796.0
2019-10-15 11:55:00,299.16,299.28,299.08,299.22,290665.0,274.1984,274.3084,274.1251,274.2534,290665.0
2019-10-15 12:00:00,299.24,299.39,299.24,299.31,309835.0,274.2717,274.4092,274.2717,274.3359,309835.0
2019-10-15 12:05:00,299.31,299.37,299.22,299.24,159556.0,274.3359,274.3909,274.2534,274.2717,159556.0
2019-10-15 12:10:00,299.24,299.31,299.22,299.28,302592.0,274.2717,274.3359,274.2534,274.3084,302592.0
2019-10-15 12:15:00,299.28,299.35,299.15,299.18,311742.0,274.3084,274.3725,274.1892,274.2167,311742.0
2019-10-15 12:20:00,299.17,299.28,299.06,299.11,234239.0,274.2076,274.3084,274.1067,274.1526,234239.0
2019-10-15 12:25:00,299.11,299.16,299.01,299.09,297321.0,274.1526,274.1984,274.0609,274.1342,297321.0
2019-10-15 12:30:00,299.09,299.18,299.07,299.13,223858.0,274.1342,274.2167,274.1159,274.1709,223858.0
2019-10-15 12:35:00,299.13,299.21,299.08,299.2,207020.0,274.1709,274.2442,274.1251,274.2351,207020.0
2019-10-15 12:40:00,299.21,299.24,299.1,299.12,189921.0,274.2442,274.2717,274.1434,274.1617,189921.0
2019-10-15 12:45:00,299.11,299.17,299.07,299.11,98976.0,274.1526,274.2076,274.1159,274.1526,98976.0
2019-10-15 12:50:00,299.11,299.25,299.07,299.25,262349.0,274.1526,274.2809,274.1159,274.2809,262349.0
2019-10-15 12:55:00,299.25,299.39,299.24,299.37,296111.0,274.2809,274.4092,274.2717,274.3909,296111.0
2019-10-15 13:00:00,299.38,299.46,299.34,299.37,314147.0,274.4,274.4734,274.3634,274.3909,314147.0
2019-10-15 13:05:00,299.38,299.45,299.26,299.28,230052.0,274.4,274.4642,274.29,274.3084,230052.0
2019-10-15 13:10:00,299.28,299.42,299.26,299.32,258448.0,274.3084,274.4367,274.29,274.345,258448.0
2019-10-15 13:15:00,299.32,299.38,299.28,299.34,117138.0,274.345,274.4,274.3084,274.3634,117138.0
2019-10-15 13:20:00,299.35,299.38,299.13,299.13,152167.0,274.3725,274.4,274.1709,274.1709,152167.0
2019-10-15 13:25:00,299.13,299.26,299.1,299.23,165870.0,274.1709,274.29,274.1434,274.2626,165870.0
2019-10-15 13:30:00,299.22,299.32,299.19,299.28,132838.0,274.2534,274.345,274.2259,274.3084,132838.0
2019-10-15 13:35:00,299.27,299.33,299.26,299.33,197200.0,274.2992,274.3542,274.29,274.3542,197200.0
2019-10-15 13:40:00,299.32,299.35,299.23,299.29,187224.0,274.345,274.3725,274.2626,274.3175,187224.0
2019-10-15 13:45:00,299.29,299.45,299.26,299.42,301905.0,274.3175,274.4642,274.29,274.4367,301905.0
2019-10-15 13:50:00,299.42,299.55,299.4,299.53,301008.0,274.4367,274.5559,274.4184,274.5375,301008.0
2019-10-15 13:55:00,299.52,299.62,299.45,299.48,253824.0,274.5284,274.62,274.4642,274.4917,253824.0
2019-10-15 14:00:00,299.48,299.58,299.45,299.51,300069.0,274.4917,274.5833,274.4642,274.5192,300069.0
2019-10-15 14:05:00,299.51,299.51,299.33,299.47,368411.0,274.5192,274.5192,274.3542,274.4825,368411.0
2019-10-15 14:10:00,299.47,299.57,299.46,299.5,239440.0,274.4825,274.5742,274.4734,274.51,239440.0
2019-10-15 14:15:00,299.5,299.62,299.49,299.58,202582.0,274.51,274.62,274.5009,274.5833,202582.0
2019-10-15 14:20:00,299.58,299.7,299.55,299.67,248378.0,274.5833,274.6933,274.5559,274.6658,248378.0
2019-10-15 14:25:00,299.66,299.66,299.56,299.56,184720.0,274.6567,274.6567,274.565,274.565,184720.0
2019-10-15 14:30:00,299.57,299.6,299.46,299.47,179847.0,274.5742,274.6017,274.4734,274.4825,179847.0
2019-10-15 14:35:00,299.48,299.51,299.38,299.42,197593.0,274.4917,274.5192,274.4,274.4367,197593.0
2019-10-15 14:40:00,299.42,299.54,299.41,299.48,292269.0,274.4367,274.5467,274.4275,274.4917,292269.0
2019-10-15 14:45:00,299.49,299.52,299.37,299.4,204526.0,274.5009,274.5284,274.3909,274.4184,204526.0
2019-10-15 14:50:00,299.39,299.44,299.33,299.36,264198.0,274.4092,274.455,274.3542,274.3817,264198.0
2019-10-15 14:55:00,299.36,299.42,299.16,299.29,360455.0,274.3817,274.4367,274.1984,274.3175,360455.0
2019-10-15 15:00:00,299.29,299.29,299.13,299.21,304927.0,274.3175,274.3175,274.1709,274.2442,304927.0
2019-10-15 15:05:00,299.2,299.3,299.11,299.17,411111.0,274.2351,274.3267,274.1526,274.2076,411111.0
2019-10-15 15:10:00,299.18,299.18,299.04,299.1,242937.0,274.2167,274.2167,274.0884,274.1434,242937.0
2019-10-15 15:15:00,299.1,299.24,299.0,299.11,401512.0,274.1434,274.2717,274.0517,274.1526,401512.0
2019-10-15 15:20:00,299.12,299.22,299.08,299.22,216440.0,274.1617,274.2534,274.1251,274.2534,216440.0
2019-10-15 15:25:00,299.22,299.41,299.17,299.4,556376.0,274.2534,274.4275,274.2076,274.4184,556376.0
2019-10-15 15:30:00,299.41,299.43,299.11,299.24,530078.0,274.4275,274.4459,274.1526,274.2717,530078.0
2019-10-15 15:35:00,299.24,299.31,299.13,299.16,412239.0,274.2717,274.3359,274.1709,274.1984,412239.0
2019-10-15 15:40:00,299.16,299.21,299.05,299.07,542704.0,274.1984,274.2442,274.0976,274.1159,542704.0
2019-10-15 15:45:00,299.05,299.16,298.94,299.0,871122.0,274.0976,274.1984,273.9967,274.0517,871122.0
2019-10-15 15:50:00,298.99,299.14,298.92,298.94,1295903.0,274.0426,274.1801,273.9784,273.9967,1295903.0
2019-10-15 15:55:00,298.94,299.15,298.87,298.9,3217760.0,273.9967,274.1892,273.9326,273.9601,3217760.0
2019-10-16 09:30:00,298.35,298.4,298.03,298.3,1186195.0,273.456,273.5018,273.1627,273.4102,1186195.0
2019-10-16 09:35:00,298.3,298.54,298.16,298.45,726846.0,273.4102,273.6301,273.2818,273.5476,726846.0
2019-10-16 09:40:00,298.45,298.65,298.38,298.53,630848.0,273.5476,273.7309,273.4835,273.621,630848.0
2019-10-16 09:45:00,298.53,298.57,298.36,298.46,533260.0,273.621,273.6576,273.4651,273.5568,533260.0
2019-10-16 09:50:00,298.46,298.48,298.18,298.38,707483.0,273.5568,273.5751,273.3002,273.4835,707483.0
2019-10-16 09:55:00,298.38,298.42,298.08,298.16,452767.0,273.4835,273.5201,273.2085,273.2818,452767.0
2019-10-16 10:00:00,298.16,298.3,297.98,298.03,592785.0,273.2818,273.4102,273.1169,273.1627,592785.0
2019-10-16 10:05:00,298.03,298.28,297.92,298.2,587132.0,273.1627,273.3918,273.0619,273.3185,587132.0
2019-10-16 10:10:00,298.18,298.31,298.14,298.2,375500.0,273.3002,273.4193,273.2635,273.3185,375500.0
2019-10-16 10:15:00,298.2,298.51,298.16,298.45,722464.0,273.3185,273.6026,273.2818,273.5476,722464.0
2019-10-16 10:20:00,298.45,298.54,298.39,298.52,361012.0,273.5476,273.6301,273.4926,273.6118,361012.0
2019-10-16 10:25:00,298.53,298.75,298.45,298.72,604443.0,273.621,273.8226,273.5476,273.7951,604443.0
2019-10-16 10:30:00,298.73,298.82,298.57,298.63,370407.0,273.8043,273.8868,273.6576,273.7126,370407.0
2019-10-16 10:35:00,298.65,298.81,298.62,298.72,273502.0,273.7309,273.8776,273.7034,273.7951,273502.0
2019-10-16 10:40:00,298.72,298.75,298.61,298.63,154403.0,273.7951,273.8226,273.6943,273.7126,154403.0
2019-10-16 10:45:00,298.64,298.8,298.57,298.71,428315.0,273.7218,273.8684,273.6576,273.7859,428315.0
2019-10-16 10:50:00,298.71,298.98,298.69,298.93,579647.0,273.7859,274.0334,273.7676,273.9876,579647.0
2019-10-16 10:55:00,298.93,299.03,298.87,299.02,410167.0,273.9876,274.0792,273.9326,274.0701,410167.0
2019-10-16 11:00:00,299.0,299.16,298.98,299.04,490748.0,274.0517,274.1984,274.0334,274.0884,490748.0
2019-10-16 11:05:00,299.05,299.15,298.93,298.93,305777.0,274.0976,274.1892,273.9876,273.9876,305777.0
2019-10-16 11:10:00,298.94,299.0,298.91,298.96,147555.0,273.9967,274.0517,273.9693,274.0151,147555.0
2019-10-16 11:15:00,298.95,298.96,298.67,298.71,453069.0,274.0059,274.0151,273.7493,273.7859,453069.0
2019-10-16 11:20:00,298.71,298.79,298.69,298.73,174496.0,273.7859,273.8593,273.7676,273.8043,174496.0
2019-10-16 11:25:00,298.72,298.8,298.7,298.73,170079.0,273.7951,273.8684,273.7768,273.8043,170079.0
2019-10-16 11:30:00,298.72,298.78,298.43,298.45,764347.0,273.7951,273.8501,273.5293,273.5476,764347.0
2019-10-16 11:35:00,298.46,298.65,298.45,298.61,546414.0,273.5568,273.7309,273.5476,273.6943,546414.0
2019-10-16 11:40:00,298.61,298.77,298.58,298.76,174728.0,273.6943,273.8409,273.6668,273.8318,174728.0
2019-10-16 11:45:00,298.75,299.06,298.75,299.02,357046.0,273.8226,274.1067,273.8226,274.0701,357046.0
2019-10-16 11:50:00,299.03,299.08,298.79,298.79,363389.0,274.0792,274.1251,273.8593,273.8593,363389.0
2019-10-16 11:55:00,298.8,298.8,298.65,298.67,332006.0,273.8684,273.8684,273.7309,273.7493,332006.0
2019-10-16 12:00:00,298.67,298.85,298.66,298.79,241087.0,273.7493,273.9143,273.7401,273.8593,241087.0
2019-10-16 12:05:00,298.78,298.87,298.73,298.75,128347.0,273.8501,273.9326,273.8043,273.8226,128347.0
2019-10-16 12:10:00,298.75,298.77,298.59,298.59,163183.0,273.8226,273.8409,273.676,273.676,163183.0
2019-10-16 12:15:00,298.59,298.67,298.53,298.54,130940.0,273.676,273.7493,273.621,273.6301,130940.0
2019-10-16 12:20:00,298.54,298.66,298.51,298.56,178796.0,273.6301,273.7401,273.6026,273.6485,178796.0
2019-10-16 12:25:00,298.56,298.58,298.42,298.5,213685.0,273.6485,273.6668,273.5201,273.5935,213685.0
2019-10-16 12:30:00,298.51,298.58,298.38,298.43,254970.0,273.6026,273.6668,273.4835,273.5293,254970.0
2019-10-16 12:35:00,298.44,298.48,298.39,298.4,251889.0,273.5385,273.5751,273.4926,273.5018,251889.0
2019-10-16 12:40:00,298.4,298.49,298.32,298.37,171183.0,273.5018,273.5843,273.4285,273.4743,171183.0
2019-10-16 12:45:00,298.38,298.46,298.34,298.38,128877.0,273.4835,273.5568,273.4468,273.4835,128877.0
2019-10-16 12:50:00,298.4,298.4,298.18,298.24,316257.0,273.5018,273.5018,273.3002,273.3552,316257.0
2019-10-16 12:55:00,298.23,298.32,298.21,298.21,179159.0,273.346,273.4285,273.3277,273.3277,179159.0
2019-10-16 13:00:00,298.21,298.36,298.19,298.27,290216.0,273.3277,273.4651,273.3093,273.3827,290216.0
2019-10-16 13:05:00,298.27,298.31,298.12,298.18,254976.0,273.3827,273.4193,273.2452,273.3002,254976.0
2019-10-16 13:10:00,298.17,298.22,298.07,298.15,255120.0,273.291,273.3368,273.1993,273.2727,255120.0
2019-10-16 13:15:00,298.15,298.16,298.05,298.08,171209.0,273.2727,273.2818,273.181,273.2085,171209.0
2019-10-16 13:20:00,298.08,298.21,298.02,298.02,177164.0,273.2085,273.3277,273.1535,273.1535,177164.0
2019-10-16 13:25:00,298.03,298.09,297.99,298.08,201952.0,273.1627,273.2177,273.126,273.2085,201952.0
2019-10-16 13:30:00,298.09,298.26,298.07,298.25,376974.0,273.2177,273.3735,273.1993,273.3643,376974.0
2019-10-16 13:35:00,298.24,298.31,298.24,298.27,195633.0,273.3552,273.4193,273.3552,273.3827,195633.0
2019-10-16 13:40:00,298.28,298.38,298.0,298.31,756816.0,273.3918,273.4835,273.1352,273.4193,756816.0
2019-10-16 13:45:00,298.31,298.33,298.11,298.24,370729.0,273.4193,273.4376,273.236,273.3552,370729.0
2019-10-16 13:50:00,298.23,298.28,298.15,298.16,184863.0,273.346,273.3918,273.2727,273.2818,184863.0
2019-10-16 13:55:00,298.15,298.17,298.01,298.1,306054.0,273.2727,273.291,273.1443,273.2268,306054.0
2019-10-16 14:00:00,298.1,298.18,298.02,298.13,589639.0,273.2268,273.3002,273.1535,273.2543,589639.0
2019-10-16 14:05:00,298.14,298.18,298.09,298.17,315529.0,273.2635,273.3002,273.2177,273.291,315529.0
2019-10-16 14:10:00,298.18,298.32,298.16,298.3,346669.0,273.3002,273.4285,273.2818,273.4102,346669.0
2019-10-16 14:15:00,298.3,298.35,298.26,298.31,221069.0,273.4102,273.456,273.3735,273.4193,221069.0
2019-10-16 14:20:00,298.32,298.35,298.26,298.28,188989.0,273.4285,273.456,273.3735,273.3918,188989.0
2019-10-16 14:25:00,298.27,298.35,298.26,298.28,179255.0,273.3827,273.456,273.3735,273.3918,179255.0
2019-10-16 14:30:00,298.27,298.55,298.27,298.55,392319.0,273.3827,273.6393,273.3827,273.6393,392319.0
2019-10-16 14:35:00,298.55,298.66,298.53,298.65,399707.0,273.6393,273.7401,273.621,273.7309,399707.0
2019-10-16 14:40:00,298.65,298.72,298.61,298.63,328504.0,273.7309,273.7951,273.6943,273.7126,328504.0
2019-10-16 14:45:00,298.63,298.67,298.59,298.63,201692.0,273.7126,273.7493,273.676,273.7126,201692.0
2019-10-16 14:50:00,298.62,298.69,298.59,298.63,231827.0,273.7034,273.7676,273.676,273.7126,231827.0
2019-10-16 14:55:00,298.63,298.66,298.54,298.56,167563.0,273.7126,273.7401,273.6301,273.6485,167563.0
2019-10-16 15:00:00,298.56,298.59,298.46,298.48,266312.0,273.6485,273.676,273.5568,273.5751,266312.0
2019-10-16 15:05:00,298.48,298.52,298.41,298.46,426215.0,273.5751,273.6118,273.511,273.5568,426215.0
2019-10-16 15:10:00,298.46,298.47,298.25,298.31,493841.0,273.5568,273.566,273.3643,273.4193,493841.0
2019-10-16 15:15:00,298.31,298.36,298.12,298.26,668134.0,273.4193,273.4651,273.2452,273.3735,668134.0
2019-10-16 15:20:00,298.25,298.33,298.21,298.25,232411.0,273.3643,273.4376,273.3277,273.3643,232411.0
2019-10-16 15:25:00,298.25,298.33,298.24,298.3,274288.0,273.3643,273.4376,273.3552,273.4102,274288.0
2019-10-16 15:30:00,298.29,298.45,298.28,298.41,636111.0,273.401,273.5476,273.3918,273.511,636111.0
2019-10-16 15:35:00,298.4,298.5,298.36,298.46,395036.0,273.5018,273.5935,273.4651,273.5568,395036.0
2019-10-16 15:40:00,298.46,298.49,298.2,298.21,509137.0,273.5568,273.5843,273.3185,273.3277,509137.0
2019-10-16 15:45:00,298.2,298.43,298.17,298.33,605939.0,273.3185,273.5293,273.291,273.4376,605939.0
2019-10-16 15:50:00,298.33,298.52,298.29,298.52,1133573.0,273.4376,273.6118,273.401,273.6118,1133573.0
2019-10-16 15:55:00,298.51,298.54,298.26,298.41,2566844.0,273.6026,273.6301,273.3735,273.511,2566844.0
2019-10-17 09:30:00,299.67,299.88,299.64,299.69,880376.0,274.6658,274.8583,274.6383,274.6842,880376.0
2019-10-17 09:35:00,299.68,299.81,299.44,299.58,532841.0,274.675,274.7942,274.455,274.5833,532841.0
2019-10-17 09:40:00,299.58,299.83,299.51,299.83,457796.0,274.5833,274.8125,274.5192,274.8125,457796.0
2019-10-17 09:45:00,299.81,300.11,299.81,300.07,886254.0,274.7942,275.0691,274.7942,275.0325,886254.0
2019-10-17 09:50:00,300.07,300.2,300.04,300.1,465508.0,275.0325,275.1516,275.005,275.06,465508.0
2019-10-17 09:55:00,300.09,300.2,299.98,300.09,354934.0,275.0508,275.1516,274.95,275.0508,354934.0
2019-10-17 10:00:00,300.08,300.12,299.82,299.91,542517.0,275.0416,275.0783,274.8033,274.8858,542517.0
2019-10-17 10:05:00,299.91,300.1,299.87,299.94,497919.0,274.8858,275.06,274.8492,274.9133,497919.0
2019-10-17 10:10:00,299.94,300.07,299.84,300.05,350475.0,274.9133,275.0325,274.8217,275.0141,350475.0
2019-10-17 10:15:00,300.04,300.24,300.01,300.07,618395.0,275.005,275.1883,274.9775,275.0325,618395.0
2019-10-17 10:20:00,300.07,300.2,299.99,300.1,396825.0,275.0325,275.1516,274.9591,275.06,396825.0
2019-10-17 10:25:00,300.1,300.15,299.72,299.92,546334.0,275.06,275.1058,274.7117,274.895,546334.0
2019-10-17 10:30:00,299.93,299.95,299.75,299.76,263774.0,274.9041,274.9225,274.7392,274.7483,263774.0
2019-10-17 10:35:00,299.75,299.75,299.52,299.65,452740.0,274.7392,274.7392,274.5284,274.6475,452740.0
2019-10-17 10:40:00,299.67,299.75,299.59,299.69,239366.0,274.6658,274.7392,274.5925,274.6842,239366.0
2019-10-17 10:45:00,299.69,299.76,299.23,299.28,753434.0,274.6842,274.7483,274.2626,274.3084,753434.0
2019-10-17 10:50:00,299.28,299.4,299.18,299.21,510661.0,274.3084,274.4184,274.2167,274.2442,510661.0
2019-10-17 10:55:00,299.2,299.5,299.18,299.25,1263696.0,274.2351,274.51,274.2167,274.2809,1263696.0
2019-10-17 11:00:00,299.23,299.25,298.7,299.0,2202187.0,274.2626,274.2809,273.7768,274.0517,2202187.0
2019-10-17 11:05:00,299.02,299.36,298.99,299.21,1342272.0,274.0701,274.3817,274.0426,274.2442,1342272.0
2019-10-17 11:10:00,299.22,299.56,299.19,299.5,622642.0,274.2534,274.565,274.2259,274.51,622642.0
2019-10-17 11:15:00,299.5,299.52,299.41,299.46,267953.0,274.51,274.5284,274.4275,274.4734,267953.0
2019-10-17 11:20:00,299.46,299.5,299.33,299.34,315967.0,274.4734,274.51,274.3542,274.3634,315967.0
2019-10-17 11:25:00,299.34,299.43,299.28,299.32,220942.0,274.3634,274.4459,274.3084,274.345,220942.0
2019-10-17 11:30:00,299.34,299.37,298.95,299.03,486482.0,274.3634,274.3909,274.0059,274.0792,486482.0
2019-10-17 11:35:00,299.06,299.24,298.94,299.21,480677.0,274.1067,274.2717,273.9967,274.2442,480677.0
2019-10-17 11:40:00,299.22,299.26,299.01,299.13,685855.0,274.2534,274.29,274.0609,274.1709,685855.0
2019-10-17 11:45:00,299.15,299.17,299.0,299.1,178098.0,274.1892,274.2076,274.0517,274.1434,178098.0
2019-10-17 11:50:00,299.1,299.12,298.64,298.87,798132.0,274.1434,274.1617,273.7218,273.9326,798132.0
2019-10-17 11:55:00,298.88,298.94,298.81,298.91,265946.0,273.9418,273.9967,273.8776,273.9693,265946.0
2019-10-17 12:00:00,298.91,298.97,298.51,298.66,502472.0,273.9693,274.0242,273.6026,273.7401,502472.0
2019-10-17 12:05:00,298.67,298.84,298.66,298.84,286472.0,273.7493,273.9051,273.7401,273.9051,286472.0
2019-10-17 12:10:00,298.83,298.86,298.66,298.82,299684.0,273.8959,273.9234,273.7401,273.8868,299684.0
2019-10-17 12:15:00,298.83,298.88,298.67,298.79,279524.0,273.8959,273.9418,273.7493,273.8593,279524.0
2019-10-17 12:20:00,298.8,298.84,298.72,298.84,177407.0,273.8684,273.9051,273.7951,273.9051,177407.0
2019-10-17 12:25:00,298.84,299.03,298.82,298.93,452632.0,273.9051,274.0792,273.8868,273.9876,452632.0
2019-10-17 12:30:00,298.93,299.21,298.92,299.16,370534.0,273.9876,274.2442,273.9784,274.1984,370534.0
2019-10-17 12:35:00,299.17,299.19,299.05,299.09,198616.0,274.2076,274.2259,274.0976,274.1342,198616.0
2019-10-17 12:40:00,299.1,299.18,299.08,299.1,100198.0,274.1434,274.2167,274.1251,274.1434,100198.0
2019-10-17 12:45:00,299.1,299.19,299.09,299.11,103405.0,274.1434,274.2259,274.1342,274.1526,103405.0
2019-10-17 12:50:00,299.11,299.22,299.1,299.2,140981.0,274.1526,274.2534,274.1434,274.2351,140981.0
2019-10-17 12:55:00,299.19,299.31,299.17,299.3,195641.0,274.2259,274.3359,274.2076,274.3267,195641.0
2019-10-17 13:00:00,299.29,299.36,299.26,299.3,207926.0,274.3175,274.3817,274.29,274.3267,207926.0
2019-10-17 13:05:00,299.3,299.3,299.14,299.15,266648.0,274.3267,274.3267,274.1801,274.1892,266648.0
2019-10-17 13:10:00,299.16,299.21,299.12,299.12,140069.0,274.1984,274.2442,274.1617,274.1617,140069.0
2019-10-17 13:15:00,299.13,299.44,299.1,299.34,435742.0,274.1709,274.455,274.1434,274.3634,435742.0
2019-10-17 13:20:00,299.34,299.34,299.23,299.23,119379.0,274.3634,274.3634,274.2626,274.2626,119379.0
2019-10-17 13:25:00,299.24,299.3,299.19,299.25,135878.0,274.2717,274.3267,274.2259,274.2809,135878.0
2019-10-17 13:30:00,299.25,299.38,299.25,299.36,184739.0,274.2809,274.4,274.2809,274.3817,184739.0
2019-10-17 13:35:00,299.36,299.43,299.33,299.41,164140.0,274.3817,274.4459,274.3542,274.4275,164140.0
2019-10-17 13:40:00,299.41,299.41,299.24,299.36,158538.0,274.4275,274.4275,274.2717,274.3817,158538.0
2019-10-17 13:45:00,299.36,299.49,299.34,299.48,150170.0,274.3817,274.5009,274.3634,274.4917,150170.0
2019-10-17 13:50:00,299.48,299.51,299.43,299.49,252279.0,274.4917,274.5192,274.4459,274.5009,252279.0
2019-10-17 13:55:00,299.49,299.49,299.31,299.38,266635.0,274.5009,274.5009,274.3359,274.4,266635.0
2019-10-17 14:00:00,299.39,299.44,299.02,299.06,502982.0,274.4092,274.455,274.0701,274.1067,502982.0
2019-10-17 14:05:00,299.06,299.22,299.01,299.19,235501.0,274.1067,274.2534,274.0609,274.2259,235501.0
2019-10-17 14:10:00,299.18,299.21,299.04,299.12,206528.0,274.2167,274.2442,274.0884,274.1617,206528.0
2019-10-17 14:15:00,299.12,299.22,299.06,299.18,200763.0,274.1617,274.2534,274.1067,274.2167,200763.0
2019-10-17 14:20:00,299.18,299.25,299.15,299.25,129814.0,274.2167,274.2809,274.1892,274.2809,129814.0
2019-10-17 14:25:00,299.24,299.4,299.2,299.35,385836.0,274.2717,274.4184,274.2351,274.3725,385836.0
2019-10-17 14:30:00,299.36,299.36,299.15,299.3,292338.0,274.3817,274.3817,274.1892,274.3267,292338.0
2019-10-17 14:35:00,299.3,299.41,299.27,299.38,174391.0,274.3267,274.4275,274.2992,274.4,174391.0
2019-10-17 14:40:00,299.38,299.45,299.31,299.38,207658.0,274.4,274.4642,274.3359,274.4,207658.0
2019-10-17 14:45:00,299.38,299.52,299.37,299.5,327775.0,274.4,274.5284,274.3909,274.51,327775.0
2019-10-17 14:50:00,299.51,299.68,299.45,299.62,653199.0,274.5192,274.675,274.4642,274.62,653199.0
2019-10-17 14:55:00,299.63,299.64,299.55,299.58,236007.0,274.6292,274.6383,274.5559,274.5833,236007.0
2019-10-17 15:00:00,299.58,299.68,299.56,299.61,265450.0,274.5833,274.675,274.565,274.6108,265450.0
2019-10-17 15:05:00,299.61,299.62,299.44,299.44,276805.0,274.6108,274.62,274.455,274.455,276805.0
2019-10-17 15:10:00,299.44,299.63,299.42,299.61,266786.0,274.455,274.6292,274.4367,274.6108,266786.0
2019-10-17 15:15:00,299.6,299.63,299.39,299.43,324204.0,274.6017,274.6292,274.4092,274.4459,324204.0
2019-10-17 15:20:00,299.43,299.48,299.35,299.44,254780.0,274.4459,274.4917,274.3725,274.455,254780.0
2019-10-17 15:25:00,299.44,299.55,299.36,299.47,396407.0,274.455,274.5559,274.3817,274.4825,396407.0
2019-10-17 15:30:00,299.48,299.64,299.4,299.47,627765.0,274.4917,274.6383,274.4184,274.4825,627765.0
2019-10-17 15:35:00,299.47,299.47,299.35,299.38,408122.0,274.4825,274.4825,274.3725,274.4,408122.0
2019-10-17 15:40:00,299.38,299.43,299.29,299.39,375480.0,274.4,274.4459,274.3175,274.4092,375480.0
2019-10-17 15:45:00,299.39,299.46,299.19,299.19,761161.0,274.4092,274.4734,274.2259,274.2259,761161.0
2019-10-17 15:50:00,299.19,299.42,299.07,299.36,1439995.0,274.2259,274.4367,274.1159,274.3817,1439995.0
2019-10-17 15:55:00,299.36,299.36,299.09,299.24,2476489.0,274.3817,274.3817,274.1342,274.2717,2476489.0
2019-10-18 09:30:00,298.68,299.22,298.68,299.15,1236015.0,273.7584,274.2534,273.7584,274.1892,1236015.0
2019-10-18 09:35:00,299.16,299.24,298.93,299.2,502646.0,274.1984,274.2717,273.9876,274.2351,502646.0
2019-10-18 09:40:00,299.2,299.21,298.98,299.13,320622.0,274.2351,274.2442,274.0334,274.1709,320622.0
2019-10-18 09:45:00,299.11,299.4,298.98,299.33,543589.0,274.1526,274.4184,274.0334,274.3542,543589.0
2019-10-18 09:50:00,299.34,299.36,299.18,299.2,342304.0,274.3634,274.3817,274.2167,274.2351,342304.0
2019-10-18 09:55:00,299.2,299.32,299.1,299.31,361384.0,274.2351,274.345,274.1434,274.3359,361384.0
2019-10-18 10:00:00,299.3,299.31,298.82,298.89,504505.0,274.3267,274.3359,273.8868,273.9509,504505.0
2019-10-18 10:05:00,298.88,298.98,298.77,298.96,377755.0,273.9418,274.0334,273.8409,274.0151,377755.0
2019-10-18 10:10:00,298.96,299.09,298.81,298.83,374456.0,274.0151,274.1342,273.8776,273.8959,374456.0
2019-10-18 10:15:00,298.83,298.93,298.67,298.91,558269.0,273.8959,273.9876,273.7493,273.9693,558269.0
2019-10-18 10:20:00,298.89,298.93,298.74,298.85,381570.0,273.9509,273.9876,273.8134,273.9143,381570.0
2019-10-18 10:25:00,298.85,299.01,298.6,298.79,535781.0,273.9143,274.0609,273.6851,273.8593,535781.0
2019-10-18 10:30:00,298.8,298.82,298.37,298.38,509058.0,273.8684,273.8868,273.4743,273.4835,509058.0
2019-10-18 10:35:00,298.38,298.61,298.3,298.6,580226.0,273.4835,273.6943,273.4102,273.6851,580226.0
2019-10-18 10:40:00,298.59,298.6,298.13,298.26,533446.0,273.676,273.6851,273.2543,273.3735,533446.0
2019-10-18 10:45:00,298.26,298.39,298.16,298.38,439492.0,273.3735,273.4926,273.2818,273.4835,439492.0
2019-10-18 10:50:00,298.38,298.65,298.36,298.55,486529.0,273.4835,273.7309,273.4651,273.6393,486529.0
2019-10-18 10:55:00,298.56,298.63,298.53,298.63,159422.0,273.6485,273.7126,273.621,273.7126,159422.0
2019-10-18 11:00:00,298.63,298.76,298.51,298.72,436666.0,273.7126,273.8318,273.6026,273.7951,436666.0
2019-10-18 11:05:00,298.72,298.74,298.45,298.52,336817.0,273.7951,273.8134,273.5476,273.6118,336817.0
2019-10-18 11:10:00,298.51,298.94,298.46,298.88,441595.0,273.6026,273.9967,273.5568,273.9418,441595.0
2019-10-18 11:15:00,298.89,298.92,298.82,298.85,288097.0,273.9509,273.9784,273.8868,273.9143,288097.0
2019-10-18 11:20:00,298.84,298.91,298.8,298.89,318218.0,273.9051,273.9693,273.8684,273.9509,318218.0
2019-10-18 11:25:00,298.89,298.89,298.74,298.79,241814.0,273.9509,273.9509,273.8134,273.8593,241814.0
2019-10-18 11:30:00,298.79,298.92,298.5,298.54,515241.0,273.8593,273.9784,273.5935,273.6301,515241.0
2019-10-18 11:35:00,298.55,298.8,298.47,298.78,411486.0,273.6393,273.8684,273.566,273.8501,411486.0
2019-10-18 11:40:00,298.78,298.82,298.42,298.5,399075.0,273.8501,273.8868,273.5201,273.5935,399075.0
2019-10-18 11:45:00,298.5,298.55,298.38,298.43,384529.0,273.5935,273.6393,273.4835,273.5293,384529.0
2019-10-18 11:50:00,298.41,298.42,298.13,298.21,676731.0,273.511,273.5201,273.2543,273.3277,676731.0
2019-10-18 11:55:00,298.21,298.28,297.95,297.99,755427.0,273.3277,273.3918,273.0894,273.126,755427.0
2019-10-18 12:00:00,297.98,298.14,297.85,298.04,562014.0,273.1169,273.2635,272.9977,273.1718,562014.0
2019-10-18 12:05:00,298.03,298.19,297.96,298.0,343966.0,273.1627,273.3093,273.0985,273.1352,343966.0
2019-10-18 12:10:00,297.99,298.08,297.93,297.95,425898.0,273.126,273.2085,273.071,273.0894,425898.0
2019-10-18 12:15:00,297.94,297.98,297.38,297.4,875973.0,273.0802,273.1169,272.5669,272.5852,875973.0
2019-10-18 12:20:00,297.41,297.43,296.99,297.35,1545130.0,272.5944,272.6127,272.2095,272.5394,1545130.0
2019-10-18 12:25:00,297.35,297.54,297.28,297.38,825239.0,272.5394,272.7136,272.4753,272.5669,825239.0
2019-10-18 12:30:00,297.37,297.57,297.25,297.55,480671.0,272.5577,272.7411,272.4478,272.7227,480671.0
2019-10-18 12:35:00,297.54,297.64,297.52,297.53,449356.0,272.7136,272.8052,272.6952,272.7044,449356.0
2019-10-18 12:40:00,297.53,297.7,297.43,297.69,432415.0,272.7044,272.8602,272.6127,272.851,432415.0
2019-10-18 12:45:00,297.69,297.79,297.57,297.72,425349.0,272.851,272.9427,272.7411,272.8785,425349.0
2019-10-18 12:50:00,297.72,297.85,297.66,297.85,250060.0,272.8785,272.9977,272.8236,272.9977,250060.0
2019-10-18 12:55:00,297.85,297.9,297.78,297.84,346406.0,272.9977,273.0435,272.9335,272.9885,346406.0
2019-10-18 13:00:00,297.85,298.02,297.82,297.96,429529.0,272.9977,273.1535,272.9702,273.0985,429529.0
2019-10-18 13:05:00,297.96,298.16,297.95,298.15,333307.0,273.0985,273.2818,273.0894,273.2727,333307.0
2019-10-18 13:10:00,298.15,298.2,298.03,298.13,530217.0,273.2727,273.3185,273.1627,273.2543,530217.0
2019-10-18 13:15:00,298.13,298.39,298.11,298.34,405435.0,273.2543,273.4926,273.236,273.4468,405435.0
2019-10-18 13:20:00,298.34,298.41,298.25,298.35,328600.0,273.4468,273.511,273.3643,273.456,328600.0
2019-10-18 13:25:00,298.35,298.37,298.19,298.24,292884.0,273.456,273.4743,273.3093,273.3552,292884.0
2019-10-18 13:30:00,298.23,298.33,298.2,298.23,262072.0,273.346,273.4376,273.3185,273.346,262072.0
2019-10-18 13:35:00,298.26,298.27,298.19,298.19,275615.0,273.3735,273.3827,273.3093,273.3093,275615.0
2019-10-18 13:40:00,298.2,298.44,298.14,298.41,476973.0,273.3185,273.5385,273.2635,273.511,476973.0
2019-10-18 13:45:00,298.41,298.6,298.4,298.58,342624.0,273.511,273.6851,273.5018,273.6668,342624.0
2019-10-18 13:50:00,298.59,298.67,298.44,298.47,316986.0,273.676,273.7493,273.5385,273.566,316986.0
2019-10-18 13:55:00,298.47,298.59,298.46,298.57,197073.0,273.566,273.676,273.5568,273.6576,197073.0
2019-10-18 14:00:00,298.58,298.67,298.33,298.34,337383.0,273.6668,273.7493,273.4376,273.4468,337383.0
2019-10-18 14:05:00,298.34,298.55,298.31,298.38,301870.0,273.4468,273.6393,273.4193,273.4835,301870.0
2019-10-18 14:10:00,298.39,298.51,298.3,298.42,272786.0,273.4926,273.6026,273.4102,273.5201,272786.0
2019-10-18 14:15:00,298.41,298.56,298.36,298.55,212547.0,273.511,273.6485,273.4651,273.6393,212547.0
2019-10-18 14:20:00,298.54,298.72,298.53,298.59,385635.0,273.6301,273.7951,273.621,273.676,385635.0
2019-10-18 14:25:00,298.59,298.71,298.5,298.69,288306.0,273.676,273.7859,273.5935,273.7676,288306.0
2019-10-18 14:30:00,298.69,298.7,298.54,298.61,514624.0,273.7676,273.7768,273.6301,273.6943,514624.0
2019-10-18 14:35:00,298.6,298.61,298.42,298.44,281835.0,273.6851,273.6943,273.5201,273.5385,281835.0
2019-10-18 14:40:00,298.45,298.49,298.38,298.46,222402.0,273.5476,273.5843,273.4835,273.5568,222402.0
2019-10-18 14:45:00,298.45,298.48,298.35,298.37,148895.0,273.5476,273.5751,273.456,273.4743,148895.0
2019-10-18 14:50:00,298.37,298.59,298.37,298.53,248100.0,273.4743,273.676,273.4743,273.621,248100.0
2019-10-18 14:55:00,298.54,298.65,298.51,298.62,401463.0,273.6301,273.7309,273.6026,273.7034,401463.0
2019-10-18 15:00:00,298.64,298.75,298.62,298.74,544910.0,273.7218,273.8226,273.7034,273.8134,544910.0
2019-10-18 15:05:00,298.74,298.81,298.63,298.72,794086.0,273.8134,273.8776,273.7126,273.7951,794086.0
2019-10-18 15:10:00,298.71,298.94,298.69,298.88,828795.0,273.7859,273.9967,273.7676,273.9418,828795.0
2019-10-18 15:15:00,298.88,298.89,298.76,298.8,547768.0,273.9418,273.9509,273.8318,273.8684,547768.0
2019-10-18 15:20:00,298.8,298.89,298.66,298.66,836813.0,273.8684,273.9509,273.7401,273.7401,836813.0
2019-10-18 15:25:00,298.67,298.77,298.59,298.59,476277.0,273.7493,273.8409,273.676,273.676,476277.0
2019-10-18 15:30:00,298.6,298.77,298.59,298.71,623168.0,273.6851,273.8409,273.676,273.7859,623168.0
2019-10-18 15:35:00,298.7,298.8,298.62,298.66,551854.0,273.7768,273.8684,273.7034,273.7401,551854.0
2019-10-18 15:40:00,298.66,298.67,298.5,298.55,614899.0,273.7401,273.7493,273.5935,273.6393,614899.0
2019-10-18 15:45:00,298.54,298.6,298.43,298.47,702545.0,273.6301,273.6851,273.5293,273.566,702545.0
2019-10-18 15:50:00,298.48,298.67,298.45,298.61,1590201.0,273.5751,273.7493,273.5476,273.6943,1590201.0
2019-10-18 15:55:00,298.61,298.62,297.98,297.98,4109880.0,273.6943,273.7034,273.1169,273.1169,4109880.0
2019-10-21 09:30:00,299.42,299.55,299.32,299.35,1240887.0,274.4367,274.5559,274.345,274.3725,1240887.0
2019-10-21 09:35:00,299.35,299.86,299.33,299.57,803234.0,274.3725,274.84,274.3542,274.5742,803234.0
2019-10-21 09:40:00,299.58,299.71,299.41,299.45,507616.0,274.5833,274.7025,274.4275,274.4642,507616.0
2019-10-21 09:45:00,299.46,299.59,299.18,299.2,781575.0,274.4734,274.5925,274.2167,274.2351,781575.0
2019-10-21 09:50:00,299.2,299.42,299.2,299.33,390541.0,274.2351,274.4367,274.2351,274.3542,390541.0
2019-10-21 09:55:00,299.33,299.43,299.04,299.17,392836.0,274.3542,274.4459,274.0884,274.2076,392836.0
2019-10-21 10:00:00,299.15,299.38,299.11,299.14,346180.0,274.1892,274.4,274.1526,274.1801,346180.0
2019-10-21 10:05:00,299.13,299.24,298.93,299.17,394803.0,274.1709,274.2717,273.9876,274.2076,394803.0
2019-10-21 10:10:00,299.16,299.33,299.08,299.24,238131.0,274.1984,274.3542,274.1251,274.2717,238131.0
2019-10-21 10:15:00,299.24,299.3,299.1,299.3,291375.0,274.2717,274.3267,274.1434,274.3267,291375.0
2019-10-21 10:20:00,299.28,299.44,299.23,299.31,267216.0,274.3084,274.455,274.2626,274.3359,267216.0
2019-10-21 10:25:00,299.31,299.46,299.31,299.41,177446.0,274.3359,274.4734,274.3359,274.4275,177446.0
2019-10-21 10:30:00,299.41,299.48,299.31,299.37,257108.0,274.4275,274.4917,274.3359,274.3909,257108.0
2019-10-21 10:35:00,299.37,299.54,299.22,299.51,395242.0,274.3909,274.5467,274.2534,274.5192,395242.0
2019-10-21 10:40:00,299.51,299.61,299.47,299.5,245362.0,274.5192,274.6108,274.4825,274.51,245362.0
2019-10-21 10:45:00,299.5,299.56,299.29,299.36,334652.0,274.51,274.565,274.3175,274.3817,334652.0
2019-10-21 10:50:00,299.36,299.44,299.26,299.43,160424.0,274.3817,274.455,274.29,274.4459,160424.0
2019-10-21 10:55:00,299.43,299.6,299.41,299.58,256037.0,274.4459,274.6017,274.4275,274.5833,256037.0
2019-10-21 11:00:00,299.58,299.67,299.5,299.67,359213.0,274.5833,274.6658,274.51,274.6658,359213.0
2019-10-21 11:05:00,299.68,299.74,299.55,299.61,416010.0,274.675,274.73,274.5559,274.6108,416010.0
2019-10-21 11:10:00,299.6,299.76,299.6,299.71,350701.0,274.6017,274.7483,274.6017,274.7025,350701.0
2019-10-21 11:15:00,299.71,299.75,299.56,299.57,222037.0,274.7025,274.7392,274.565,274.5742,222037.0
2019-10-21 11:20:00,299.57,299.66,299.51,299.61,257256.0,274.5742,274.6567,274.5192,274.6108,257256.0
2019-10-21 11:25:00,299.61,299.77,299.59,299.74,418673.0,274.6108,274.7575,274.5925,274.73,418673.0
2019-10-21 11:30:00,299.75,299.79,299.66,299.69,229932.0,274.7392,274.7758,274.6567,274.6842,229932.0
2019-10-21 11:35:00,299.69,299.74,299.45,299.63,381302.0,274.6842,274.73,274.4642,274.6292,381302.0
2019-10-21 11:40:00,299.62,299.72,299.59,299.63,149887.0,274.62,274.7117,274.5925,274.6292,149887.0
2019-10-21 11:45:00,299.64,299.73,299.6,299.69,202557.0,274.6383,274.7208,274.6017,274.6842,202557.0
2019-10-21 11:50:00,299.7,299.75,299.61,299.73,204136.0,274.6933,274.7392,274.6108,274.7208,204136.0
2019-10-21 11:55:00,299.73,299.74,299.57,299.63,176597.0,274.7208,274.73,274.5742,274.6292,176597.0
2019-10-21 12:00:00,299.63,299.63,299.41,299.44,191508.0,274.6292,274.6292,274.4275,274.455,191508.0
2019-10-21 12:05:00,299.45,299.59,299.44,299.57,191049.0,274.4642,274.5925,274.455,274.5742,191049.0
2019-10-21 12:10:00,299.56,299.68,299.55,299.64,205701.0,274.565,274.675,274.5559,274.6383,205701.0
2019-10-21 12:15:00,299.63,299.65,299.52,299.56,145144.0,274.6292,274.6475,274.5284,274.565,145144.0
2019-10-21 12:20:00,299.55,299.69,299.5,299.69,129263.0,274.5559,274.6842,274.51,274.6842,129263.0
2019-10-21 12:25:00,299.68,299.78,299.66,299.78,232035.0,274.675,274.7667,274.6567,274.7667,232035.0
2019-10-21 12:30:00,299.78,299.87,299.75,299.82,201279.0,274.7667,274.8492,274.7392,274.8033,201279.0
2019-10-21 12:35:00,299.82,299.86,299.74,299.81,187693.0,274.8033,274.84,274.73,274.7942,187693.0
2019-10-21 12:40:00,299.81,299.88,299.78,299.82,171925.0,274.7942,274.8583,274.7667,274.8033,171925.0
2019-10-21 12:45:00,299.81,299.83,299.78,299.81,117905.0,274.7942,274.8125,274.7667,274.7942,117905.0
2019-10-21 12:50:00,299.82,299.95,299.8,299.89,383021.0,274.8033,274.9225,274.785,274.8675,383021.0
2019-10-21 12:55:00,299.9,299.92,299.8,299.84,170421.0,274.8766,274.895,274.785,274.8217,170421.0
2019-10-21 13:00:00,299.84,299.9,299.81,299.87,178884.0,274.8217,274.8766,274.7942,274.8492,178884.0
2019-10-21 13:05:00,299.87,299.88,299.72,299.77,190915.0,274.8492,274.8583,274.7117,274.7575,190915.0
2019-10-21 13:10:00,299.78,299.81,299.72,299.8,168496.0,274.7667,274.7942,274.7117,274.785,168496.0
2019-10-21 13:15:00,299.79,299.82,299.73,299.74,109395.0,274.7758,274.8033,274.7208,274.73,109395.0
2019-10-21 13:20:00,299.74,299.76,299.68,299.75,184154.0,274.73,274.7483,274.675,274.7392,184154.0
2019-10-21 13:25:00,299.75,299.78,299.67,299.78,97026.0,274.7392,274.7667,274.6658,274.7667,97026.0
2019-10-21 13:30:00,299.78,299.8,299.7,299.78,90395.0,274.7667,274.785,274.6933,274.7667,90395.0
2019-10-21 13:35:00,299.78,299.79,299.68,299.7,153331.0,274.7667,274.7758,274.675,274.6933,153331.0
2019-10-21 13:40:00,299.7,299.73,299.66,299.71,240767.0,274.6933,274.7208,274.6567,274.7025,240767.0
2019-10-21 13:45:00,299.7,299.73,299.6,299.61,121802.0,274.6933,274.7208,274.6017,274.6108,121802.0
2019-10-21 13:50:00,299.62,299.67,299.59,299.63,187934.0,274.62,274.6658,274.5925,274.6292,187934.0
2019-10-21 13:55:00,299.63,299.71,299.61,299.68,151635.0,274.6292,274.7025,274.6108,274.675,151635.0
2019-10-21 14:00:00,299.68,299.87,299.66,299.86,610855.0,274.675,274.8492,274.6567,274.84,610855.0
2019-10-21 14:05:00,299.87,300.06,299.86,300.05,906232.0,274.8492,275.0233,274.84,275.0141,906232.0
2019-10-21 14:10:00,300.05,300.09,299.94,299.95,350424.0,275.0141,275.0508,274.9133,274.9225,350424.0
2019-10-21 14:15:00,299.94,299.99,299.91,299.92,166107.0,274.9133,274.9591,274.8858,274.895,166107.0
2019-10-21 14:20:00,299.92,299.95,299.8,299.84,211386.0,274.895,274.9225,274.785,274.8217,211386.0
2019-10-21 14:25:00,299.84,299.9,299.82,299.84,265521.0,274.8217,274.8766,274.8033,274.8217,265521.0
2019-10-21 14:30:00,299.84,299.96,299.83,299.86,244130.0,274.8217,274.9316,274.8125,274.84,244130.0
2019-10-21 14:35:00,299.86,299.98,299.84,299.96,239813.0,274.84,274.95,274.8217,274.9316,239813.0
2019-10-21 14:40:00,299.96,299.98,299.87,299.93,201593.0,274.9316,274.95,274.8492,274.9041,201593.0
2019-10-21 14:45:00,299.93,299.95,299.87,299.91,126902.0,274.9041,274.9225,274.8492,274.8858,126902.0
2019-10-21 14:50:00,299.9,299.97,299.83,299.95,222771.0,274.8766,274.9408,274.8125,274.9225,222771.0
2019-10-21 14:55:00,299.95,299.98,299.9,299.96,127092.0,274.9225,274.95,274.8766,274.9316,127092.0
2019-10-21 15:00:00,299.96,300.07,299.88,300.03,323982.0,274.9316,275.0325,274.8583,274.9958,323982.0
2019-10-21 15:05:00,300.02,300.02,299.87,299.88,226321.0,274.9866,274.9866,274.8492,274.8583,226321.0
2019-10-21 15:10:00,299.88,300.01,299.87,300.0,240675.0,274.8583,274.9775,274.8492,274.9683,240675.0
2019-10-21 15:15:00,300.0,300.01,299.93,299.94,226841.0,274.9683,274.9775,274.9041,274.9133,226841.0
2019-10-21 15:20:00,299.95,299.96,299.83,299.87,211594.0,274.9225,274.9316,274.8125,274.8492,211594.0
2019-10-21 15:25:00,299.87,299.98,299.85,299.95,176334.0,274.8492,274.95,274.8308,274.9225,176334.0
2019-10-21 15:30:00,299.94,300.03,299.92,299.95,354556.0,274.9133,274.9958,274.895,274.9225,354556.0
2019-10-21 15:35:00,299.94,299.98,299.87,299.94,297868.0,274.9133,274.95,274.8492,274.9133,297868.0
2019-10-21 15:40:00,299.93,300.08,299.9,300.02,693638.0,274.9041,275.0416,274.8766,274.9866,693638.0
2019-10-21 15:45:00,300.02,300.13,299.97,300.02,789546.0,274.9866,275.0875,274.9408,274.9866,789546.0
2019-10-21 15:50:00,300.03,300.16,299.99,300.09,1112088.0,274.9958,275.115,274.9591,275.0508,1112088.0
2019-10-21 15:55:00,300.09,300.21,299.99,300.05,2899518.0,275.0508,275.1608,274.9591,275.0141,2899518.0
2019-10-22 09:30:00,300.58,300.78,300.52,300.69,686051.0,275.4999,275.6832,275.4449,275.6007,686051.0
2019-10-22 09:35:00,300.7,300.71,300.31,300.39,454568.0,275.6099,275.6191,275.2524,275.3258,454568.0
2019-10-22 09:40:00,300.38,300.71,300.34,300.71,297455.0,275.3166,275.6191,275.2799,275.6191,297455.0
2019-10-22 09:45:00,300.71,300.8,300.4,300.5,593572.0,275.6191,275.7016,275.3349,275.4266,593572.0
2019-10-22 09:50:00,300.5,300.57,300.41,300.52,327783.0,275.4266,275.4907,275.3441,275.4449,327783.0
2019-10-22 09:55:00,300.53,300.7,300.53,300.67,435883.0,275.4541,275.6099,275.4541,275.5824,435883.0
2019-10-22 10:00:00,300.68,300.84,300.49,300.62,418866.0,275.5916,275.7382,275.4174,275.5366,418866.0
2019-10-22 10:05:00,300.61,300.74,300.5,300.6,345226.0,275.5274,275.6466,275.4266,275.5182,345226.0
2019-10-22 10:10:00,300.61,300.61,300.38,300.43,379588.0,275.5274,275.5274,275.3166,275.3624,379588.0
2019-10-22 10:15:00,300.43,300.46,300.25,300.42,447779.0,275.3624,275.3899,275.1974,275.3533,447779.0
2019-10-22 10:20:00,300.42,300.51,300.35,300.5,200119.0,275.3533,275.4358,275.2891,275.4266,200119.0
2019-10-22 10:25:00,300.49,300.62,300.42,300.54,275841.0,275.4174,275.5366,275.3533,275.4632,275841.0
2019-10-22 10:30:00,300.53,300.76,300.44,300.49,590806.0,275.4541,275.6649,275.3716,275.4174,590806.0
2019-10-22 10:35:00,300.48,300.66,300.39,300.64,227259.0,275.4083,275.5732,275.3258,275.5549,227259.0
2019-10-22 10:40:00,300.65,300.76,300.61,300.67,225144.0,275.5641,275.6649,275.5274,275.5824,225144.0
2019-10-22 10:45:00,300.67,300.76,300.6,300.7,198100.0,275.5824,275.6649,275.5182,275.6099,198100.0
2019-10-22 10:50:00,300.7,300.83,300.69,300.77,282862.0,275.6099,275.729,275.6007,275.6741,282862.0
2019-10-22 10:55:00,300.76,300.89,300.65,300.66,405600.0,275.6649,275.784,275.5641,275.5732,405600.0
2019-10-22 11:00:00,300.66,300.72,300.53,300.66,254377.0,275.5732,275.6282,275.4541,275.5732,254377.0
2019-10-22 11:05:00,300.66,300.89,300.63,300.71,310549.0,275.5732,275.784,275.5457,275.6191,310549.0
2019-10-22 11:10:00,300.71,300.75,300.46,300.54,212292.0,275.6191,275.6557,275.3899,275.4632,212292.0
2019-10-22 11:15:00,300.55,300.62,300.48,300.55,237102.0,275.4724,275.5366,275.4083,275.4724,237102.0
2019-10-22 11:20:00,300.56,300.61,300.48,300.53,241146.0,275.4816,275.5274,275.4083,275.4541,241146.0
2019-10-22 11:25:00,300.53,300.53,300.42,300.44,210893.0,275.4541,275.4541,275.3533,275.3716,210893.0
2019-10-22 11:30:00,300.45,300.53,300.33,300.51,327521.0,275.3808,275.4541,275.2708,275.4358,327521.0
2019-10-22 11:35:00,300.51,300.66,300.51,300.61,191703.0,275.4358,275.5732,275.4358,275.5274,191703.0
2019-10-22 11:40:00,300.6,300.71,300.55,300.67,303551.0,275.5182,275.6191,275.4724,275.5824,303551.0
2019-10-22 11:45:00,300.67,300.69,300.49,300.52,141618.0,275.5824,275.6007,275.4174,275.4449,141618.0
2019-10-22 11:50:00,300.53,300.57,300.43,300.43,197054.0,275.4541,275.4907,275.3624,275.3624,197054.0
2019-10-22 11:55:00,300.44,300.45,300.17,300.29,441145.0,275.3716,275.3808,275.1241,275.2341,441145.0
2019-10-22 12:00:00,300.29,300.38,300.22,300.32,304445.0,275.2341,275.3166,275.1699,275.2616,304445.0
2019-10-22 12:05:00,300.34,300.52,300.33,300.51,279281.0,275.2799,275.4449,275.2708,275.4358,279281.0
2019-10-22 12:10:00,300.5,300.61,300.47,300.61,458918.0,275.4266,275.5274,275.3991,275.5274,458918.0
2019-10-22 12:15:00,300.61,300.67,300.54,300.67,221905.0,275.5274,275.5824,275.4632,275.5824,221905.0
2019-10-22 12:20:00,300.68,300.68,300.55,300.63,172900.0,275.5916,275.5916,275.4724,275.5457,172900.0
2019-10-22 12:25:00,300.63,300.81,300.59,300.79,209462.0,275.5457,275.7107,275.5091,275.6924,209462.0
2019-10-22 12:30:00,300.78,300.9,300.77,300.78,362009.0,275.6832,275.7932,275.6741,275.6832,362009.0
2019-10-22 12:35:00,300.77,300.79,300.7,300.72,133371.0,275.6741,275.6924,275.6099,275.6282,133371.0
2019-10-22 12:40:00,300.73,300.83,300.71,300.8,156186.0,275.6374,275.729,275.6191,275.7016,156186.0
2019-10-22 12:45:00,300.8,300.86,300.74,300.78,189675.0,275.7016,275.7565,275.6466,275.6832,189675.0
2019-10-22 12:50:00,300.78,300.8,300.69,300.72,112086.0,275.6832,275.7016,275.6007,275.6282,112086.0
2019-10-22 12:55:00,300.71,300.79,300.68,300.76,178661.0,275.6191,275.6924,275.5916,275.6649,178661.0
2019-10-22 13:00:00,300.76,300.79,300.58,300.65,198980.0,275.6649,275.6924,275.4999,275.5641,198980.0
2019-10-22 13:05:00,300.65,300.68,300.57,300.63,138882.0,275.5641,275.5916,275.4907,275.5457,138882.0
2019-10-22 13:10:00,300.63,300.72,300.54,300.66,335453.0,275.5457,275.6282,275.4632,275.5732,335453.0
2019-10-22 13:15:00,300.66,300.67,300.55,300.58,194123.0,275.5732,275.5824,275.4724,275.4999,194123.0
2019-10-22 13:20:00,300.58,300.65,300.57,300.61,98199.0,275.4999,275.5641,275.4907,275.5274,98199.0
2019-10-22 13:25:00,300.6,300.67,300.59,300.63,129695.0,275.5182,275.5824,275.5091,275.5457,129695.0
2019-10-22 13:30:00,300.63,300.65,300.54,300.6,155103.0,275.5457,275.5641,275.4632,275.5182,155103.0
2019-10-22 13:35:00,300.6,300.75,300.55,300.75,244562.0,275.5182,275.6557,275.4724,275.6557,244562.0
2019-10-22 13:40:00,300.74,300.78,300.65,300.66,272925.0,275.6466,275.6832,275.5641,275.5732,272925.0
2019-10-22 13:45:00,300.66,300.68,300.52,300.55,197432.0,275.5732,275.5916,275.4449,275.4724,197432.0
2019-10-22 13:50:00,300.55,300.55,300.41,300.46,224111.0,275.4724,275.4724,275.3441,275.3899,224111.0
2019-10-22 13:55:00,300.47,300.53,300.33,300.5,237057.0,275.3991,275.4541,275.2708,275.4266,237057.0
2019-10-22 14:00:00,300.5,300.57,300.43,300.55,229108.0,275.4266,275.4907,275.3624,275.4724,229108.0
2019-10-22 14:05:00,300.55,300.66,300.52,300.65,228737.0,275.4724,275.5732,275.4449,275.5641,228737.0
2019-10-22 14:10:00,300.65,300.74,300.59,300.68,312589.0,275.5641,275.6466,275.5091,275.5916,312589.0
2019-10-22 14:15:00,300.68,300.72,300.65,300.71,187660.0,275.5916,275.6282,275.5641,275.6191,187660.0
2019-10-22 14:20:00,300.72,300.77,300.44,300.48,340288.0,275.6282,275.6741,275.3716,275.4083,340288.0
2019-10-22 14:25:00,300.48,300.61,300.34,300.51,375233.0,275.4083,275.5274,275.2799,275.4358,375233.0
2019-10-22 14:30:00,300.5,300.58,299.89,300.11,1476859.0,275.4266,275.4999,274.8675,275.0691,1476859.0
2019-10-22 14:35:00,300.09,300.27,299.99,300.17,554838.0,275.0508,275.2158,274.9591,275.1241,554838.0
2019-10-22 14:40:00,300.16,300.17,299.93,300.07,424106.0,275.115,275.1241,274.9041,275.0325,424106.0
2019-10-22 14:45:00,300.06,300.09,299.73,299.85,673881.0,275.0233,275.0508,274.7208,274.8308,673881.0
2019-10-22 14:50:00,299.85,299.86,299.45,299.69,729809.0,274.8308,274.84,274.4642,274.6842,729809.0
2019-10-22 14:55:00,299.7,299.86,299.52,299.68,441681.0,274.6933,274.84,274.5284,274.675,441681.0
2019-10-22 15:00:00,299.68,299.77,299.26,299.38,725697.0,274.675,274.7575,274.29,274.4,725697.0
2019-10-22 15:05:00,299.37,299.62,299.22,299.55,357436.0,274.3909,274.62,274.2534,274.5559,357436.0
2019-10-22 15:10:00,299.54,299.61,299.37,299.55,480942.0,274.5467,274.6108,274.3909,274.5559,480942.0
2019-10-22 15:15:00,299.54,299.71,299.39,299.59,488770.0,274.5467,274.7025,274.4092,274.5925,488770.0
2019-10-22 15:20:00,299.58,299.76,299.45,299.67,372004.0,274.5833,274.7483,274.4642,274.6658,372004.0
2019-10-22 15:25:00,299.66,299.87,299.65,299.84,650431.0,274.6567,274.8492,274.6475,274.8217,650431.0
2019-10-22 15:30:00,299.84,299.97,299.76,299.84,604752.0,274.8217,274.9408,274.7483,274.8217,604752.0
2019-10-22 15:35:00,299.83,299.91,299.68,299.73,528024.0,274.8125,274.8858,274.675,274.7208,528024.0
2019-10-22 15:40:00,299.72,299.75,299.41,299.43,673675.0,274.7117,274.7392,274.4275,274.4459,673675.0
2019-10-22 15:45:00,299.43,299.46,299.04,299.22,1010450.0,274.4459,274.4734,274.0884,274.2534,1010450.0
2019-10-22 15:50:00,299.22,299.32,299.04,299.17,1193555.0,274.2534,274.345,274.0884,274.2076,1193555.0
2019-10-22 15:55:00,299.16,299.27,298.91,299.03,2005452.0,274.1984,274.2992,273.9693,274.0792,2005452.0
2019-10-23 09:30:00,298.73,298.99,298.71,298.78,910994.0,273.8043,274.0426,273.7859,273.8501,910994.0
2019-10-23 09:35:00,298.77,299.15,298.49,299.08,706274.0,273.8409,274.1892,273.5843,274.1251,706274.0
2019-10-23 09:40:00,299.08,299.2,299.01,299.17,433872.0,274.1251,274.2351,274.0609,274.2076,433872.0
2019-10-23 09:45:00,299.17,299.39,299.16,299.23,436836.0,274.2076,274.4092,274.1984,274.2626,436836.0
2019-10-23 09:50:00,299.23,299.3,299.12,299.13,471902.0,274.2626,274.3267,274.1617,274.1709,471902.0
2019-10-23 09:55:00,299.14,299.29,299.05,299.28,449818.0,274.1801,274.3175,274.0976,274.3084,449818.0
2019-10-23 10:00:00,299.29,299.33,299.12,299.27,355688.0,274.3175,274.3542,274.1617,274.2992,355688.0
2019-10-23 10:05:00,299.27,299.38,299.02,299.07,359075.0,274.2992,274.4,274.0701,274.1159,359075.0
2019-10-23 10:10:00,299.08,299.19,299.04,299.06,248886.0,274.1251,274.2259,274.0884,274.1067,248886.0
2019-10-23 10:15:00,299.08,299.15,298.91,299.04,441517.0,274.1251,274.1892,273.9693,274.0884,441517.0
2019-10-23 10:20:00,299.04,299.12,298.94,298.96,351594.0,274.0884,274.1617,273.9967,274.0151,351594.0
2019-10-23 10:25:00,298.97,299.07,298.86,299.05,332834.0,274.0242,274.1159,273.9234,274.0976,332834.0
2019-10-23 10:30:00,299.06,299.25,298.87,298.87,260327.0,274.1067,274.2809,273.9326,273.9326,260327.0
2019-10-23 10:35:00,298.87,298.99,298.77,298.88,402172.0,273.9326,274.0426,273.8409,273.9418,402172.0
2019-10-23 10:40:00,298.89,299.09,298.8,299.07,204190.0,273.9509,274.1342,273.8684,274.1159,204190.0
2019-10-23 10:45:00,299.06,299.27,299.05,299.24,300273.0,274.1067,274.2992,274.0976,274.2717,300273.0
2019-10-23 10:50:00,299.23,299.51,299.17,299.49,414518.0,274.2626,274.5192,274.2076,274.5009,414518.0
2019-10-23 10:55:00,299.49,299.57,299.36,299.43,259150.0,274.5009,274.5742,274.3817,274.4459,259150.0
2019-10-23 11:00:00,299.43,299.54,299.4,299.47,210444.0,274.4459,274.5467,274.4184,274.4825,210444.0
2019-10-23 11:05:00,299.47,299.54,299.45,299.45,204080.0,274.4825,274.5467,274.4642,274.4642,204080.0
2019-10-23 11:10:00,299.47,299.54,299.37,299.48,279229.0,274.4825,274.5467,274.3909,274.4917,279229.0
2019-10-23 11:15:00,299.49,299.76,299.49,299.62,468014.0,274.5009,274.7483,274.5009,274.62,468014.0
2019-10-23 11:20:00,299.61,299.71,299.57,299.57,154691.0,274.6108,274.7025,274.5742,274.5742,154691.0
2019-10-23 11:25:00,299.57,299.65,299.51,299.64,224224.0,274.5742,274.6475,274.5192,274.6383,224224.0
2019-10-23 11:30:00,299.65,299.7,299.48,299.52,191639.0,274.6475,274.6933,274.4917,274.5284,191639.0
2019-10-23 11:35:00,299.55,299.61,299.5,299.6,142359.0,274.5559,274.6108,274.51,274.6017,142359.0
2019-10-23 11:40:00,299.59,299.7,299.57,299.66,200711.0,274.5925,274.6933,274.5742,274.6567,200711.0
2019-10-23 11:45:00,299.66,299.76,299.62,299.66,221010.0,274.6567,274.7483,274.62,274.6567,221010.0
2019-10-23 11:50:00,299.66,299.71,299.48,299.51,155757.0,274.6567,274.7025,274.4917,274.5192,155757.0
2019-10-23 11:55:00,299.52,299.57,299.4,299.44,164627.0,274.5284,274.5742,274.4184,274.455,164627.0
2019-10-23 12:00:00,299.43,299.5,299.36,299.44,208457.0,274.4459,274.51,274.3817,274.455,208457.0
2019-10-23 12:05:00,299.44,299.45,299.27,299.29,225228.0,274.455,274.4642,274.2992,274.3175,225228.0
2019-10-23 12:10:00,299.29,299.38,299.26,299.37,324599.0,274.3175,274.4,274.29,274.3909,324599.0
2019-10-23 12:15:00,299.36,299.45,299.35,299.41,240169.0,274.3817,274.4642,274.3725,274.4275,240169.0
2019-10-23 12:20:00,299.41,299.42,299.29,299.32,316800.0,274.4275,274.4367,274.3175,274.345,316800.0
2019-10-23 12:25:00,299.33,299.36,299.22,299.31,207338.0,274.3542,274.3817,274.2534,274.3359,207338.0
2019-10-23 12:30:00,299.3,299.45,299.28,299.37,128030.0,274.3267,274.4642,274.3084,274.3909,128030.0
2019-10-23 12:35:00,299.36,299.54,299.34,299.53,169324.0,274.3817,274.5467,274.3634,274.5375,169324.0
2019-10-23 12:40:00,299.52,299.59,299.43,299.48,207538.0,274.5284,274.5925,274.4459,274.4917,207538.0
2019-10-23 12:45:00,299.49,299.51,299.41,299.44,76989.0,274.5009,274.5192,274.4275,274.455,76989.0
2019-10-23 12:50:00,299.44,299.49,299.37,299.44,115233.0,274.455,274.5009,274.3909,274.455,115233.0
2019-10-23 12:55:00,299.43,299.43,299.32,299.32,96819.0,274.4459,274.4459,274.345,274.345,96819.0
2019-10-23 13:00:00,299.32,299.47,299.32,299.43,96938.0,274.345,274.4825,274.345,274.4459,96938.0
2019-10-23 13:05:00,299.43,299.5,299.36,299.38,88902.0,274.4459,274.51,274.3817,274.4,88902.0
2019-10-23 13:10:00,299.38,299.38,299.15,299.15,167887.0,274.4,274.4,274.1892,274.1892,167887.0
2019-10-23 13:15:00,299.16,299.26,299.14,299.22,136294.0,274.1984,274.29,274.1801,274.2534,136294.0
2019-10-23 13:20:00,299.21,299.25,299.16,299.19,83616.0,274.2442,274.2809,274.1984,274.2259,83616.0
2019-10-23 13:25:00,299.18,299.31,299.17,299.29,106175.0,274.2167,274.3359,274.2076,274.3175,106175.0
2019-10-23 13:30:00,299.29,299.34,299.22,299.3,157844.0,274.3175,274.3634,274.2534,274.3267,157844.0
2019-10-23 13:35:00,299.3,299.36,299.27,299.34,182287.0,274.3267,274.3817,274.2992,274.3634,182287.0
2019-10-23 13:40:00,299.34,299.39,299.33,299.37,111227.0,274.3634,274.4092,274.3542,274.3909,111227.0
2019-10-23 13:45:00,299.37,299.4,299.32,299.37,82620.0,274.3909,274.4184,274.345,274.3909,82620.0
2019-10-23 13:50:00,299.37,299.44,299.32,299.33,167514.0,274.3909,274.455,274.345,274.3542,167514.0
2019-10-23 13:55:00,299.34,299.34,299.28,299.29,131611.0,274.3634,274.3634,274.3084,274.3175,131611.0
2019-10-23 14:00:00,299.3,299.3,299.12,299.15,273413.0,274.3267,274.3267,274.1617,274.1892,273413.0
2019-10-23 14:05:00,299.15,299.2,299.07,299.17,197867.0,274.1892,274.2351,274.1159,274.2076,197867.0
2019-10-23 14:10:00,299.17,299.21,299.06,299.11,138417.0,274.2076,274.2442,274.1067,274.1526,138417.0
2019-10-23 14:15:00,299.11,299.11,298.89,298.96,435857.0,274.1526,274.1526,273.9509,274.0151,435857.0
2019-10-23 14:20:00,298.96,299.04,298.89,299.0,288035.0,274.0151,274.0884,273.9509,274.0517,288035.0
2019-10-23 14:25:00,298.99,299.0,298.87,298.93,256257.0,274.0426,274.0517,273.9326,273.9876,256257.0
2019-10-23 14:30:00,298.92,299.0,298.88,298.97,335734.0,273.9784,274.0517,273.9418,274.0242,335734.0
2019-10-23 14:35:00,298.98,299.06,298.79,298.84,487267.0,274.0334,274.1067,273.8593,273.9051,487267.0
2019-10-23 14:40:00,298.83,298.97,298.82,298.94,300829.0,273.8959,274.0242,273.8868,273.9967,300829.0
2019-10-23 14:45:00,298.94,299.06,298.93,299.05,198701.0,273.9967,274.1067,273.9876,274.0976,198701.0
2019-10-23 14:50:00,299.05,299.06,298.89,299.0,489437.0,274.0976,274.1067,273.9509,274.0517,489437.0
2019-10-23 14:55:00,299.0,299.09,298.99,299.06,162635.0,274.0517,274.1342,274.0426,274.1067,162635.0
2019-10-23 15:00:00,299.05,299.12,298.99,299.11,334162.0,274.0976,274.1617,274.0426,274.1526,334162.0
2019-10-23 15:05:00,299.11,299.19,299.06,299.15,199892.0,274.1526,274.2259,274.1067,274.1892,199892.0
2019-10-23 15:10:00,299.16,299.18,298.94,298.97,373995.0,274.1984,274.2167,273.9967,274.0242,373995.0
2019-10-23 15:15:00,298.96,299.08,298.94,299.06,98794.0,274.0151,274.1251,273.9967,274.1067,98794.0
2019-10-23 15:20:00,299.05,299.2,299.05,299.15,153473.0,274.0976,274.2351,274.0976,274.1892,153473.0
2019-10-23 15:25:00,299.15,299.35,299.14,299.33,243278.0,274.1892,274.3725,274.1801,274.3542,243278.0
2019-10-23 15:30:00,299.33,299.51,299.31,299.41,728373.0,274.3542,274.5192,274.3359,274.4275,728373.0
2019-10-23 15:35:00,299.41,299.6,299.37,299.43,600432.0,274.4275,274.6017,274.3909,274.4459,600432.0
2019-10-23 15:40:00,299.43,299.53,299.42,299.52,338695.0,274.4459,274.5375,274.4367,274.5284,338695.0
2019-10-23 15:45:00,299.51,299.66,299.51,299.65,676264.0,274.5192,274.6567,274.5192,274.6475,676264.0
2019-10-23 15:50:00,299.65,299.74,299.53,299.56,1528229.0,274.6475,274.73,274.5375,274.565,1528229.0
2019-10-23 15:55:00,299.57,299.94,299.57,299.86,1907046.0,274.5742,274.9133,274.5742,274.84,1907046.0
2019-10-24 09:30:00,300.91,301.07,300.63,300.71,1151593.0,275.8024,275.949,275.5457,275.6191,1151593.0
2019-10-24 09:35:00,300.71,300.75,300.43,300.5,515325.0,275.6191,275.6557,275.3624,275.4266,515325.0
2019-10-24 09:40:00,300.49,300.53,300.36,300.5,408199.0,275.4174,275.4541,275.2983,275.4266,408199.0
2019-10-24 09:45:00,300.5,300.6,300.16,300.33,592426.0,275.4266,275.5182,275.115,275.2708,592426.0
2019-10-24 09:50:00,300.34,300.36,300.02,300.04,441545.0,275.2799,275.2983,274.9866,275.005,441545.0
2019-10-24 09:55:00,300.03,300.07,299.81,299.88,723975.0,274.9958,275.0325,274.7942,274.8583,723975.0
2019-10-24 10:00:00,299.88,300.04,299.54,299.64,844684.0,274.8583,275.005,274.5467,274.6383,844684.0
2019-10-24 10:05:00,299.64,299.81,299.56,299.8,388685.0,274.6383,274.7942,274.565,274.785,388685.0
2019-10-24 10:10:00,299.8,299.86,299.58,299.67,454377.0,274.785,274.84,274.5833,274.6658,454377.0
2019-10-24 10:15:00,299.66,299.78,299.61,299.66,434408.0,274.6567,274.7667,274.6108,274.6567,434408.0
2019-10-24 10:20:00,299.65,299.89,299.65,299.81,291966.0,274.6475,274.8675,274.6475,274.7942,291966.0
2019-10-24 10:25:00,299.8,299.85,299.73,299.77,99837.0,274.785,274.8308,274.7208,274.7575,99837.0
2019-10-24 10:30:00,299.76,299.77,299.46,299.62,383964.0,274.7483,274.7575,274.4734,274.62,383964.0
2019-10-24 10:35:00,299.62,299.87,299.62,299.85,242882.0,274.62,274.8492,274.62,274.8308,242882.0
2019-10-24 10:40:00,299.84,300.0,299.84,299.94,287694.0,274.8217,274.9683,274.8217,274.9133,287694.0
2019-10-24 10:45:00,299.95,299.96,299.86,299.95,191324.0,274.9225,274.9316,274.84,274.9225,191324.0
2019-10-24 10:50:00,299.94,299.97,299.83,299.9,140264.0,274.9133,274.9408,274.8125,274.8766,140264.0
2019-10-24 10:55:00,299.9,299.96,299.73,299.92,198657.0,274.8766,274.9316,274.7208,274.895,198657.0
2019-10-24 11:00:00,299.92,300.14,299.92,300.06,345575.0,274.895,275.0966,274.895,275.0233,345575.0
2019-10-24 11:05:00,300.07,300.23,300.03,300.2,416855.0,275.0325,275.1791,274.9958,275.1516,416855.0
2019-10-24 11:10:00,300.19,300.29,300.12,300.2,531061.0,275.1425,275.2341,275.0783,275.1516,531061.0
2019-10-24 11:15:00,300.19,300.25,300.08,300.16,253382.0,275.1425,275.1974,275.0416,275.115,253382.0
2019-10-24 11:20:00,300.16,300.3,300.13,300.25,191046.0,275.115,275.2433,275.0875,275.1974,191046.0
2019-10-24 11:25:00,300.25,300.5,300.24,300.47,397206.0,275.1974,275.4266,275.1883,275.3991,397206.0
2019-10-24 11:30:00,300.48,300.69,300.48,300.66,518322.0,275.4083,275.6007,275.4083,275.5732,518322.0
2019-10-24 11:35:00,300.66,300.73,300.42,300.43,398113.0,275.5732,275.6374,275.3533,275.3624,398113.0
2019-10-24 11:40:00,300.43,300.51,300.41,300.5,184715.0,275.3624,275.4358,275.3441,275.4266,184715.0
2019-10-24 11:45:00,300.51,300.51,300.41,300.42,162696.0,275.4358,275.4358,275.3441,275.3533,162696.0
2019-10-24 11:50:00,300.42,300.46,300.05,300.41,1088182.0,275.3533,275.3899,275.0141,275.3441,1088182.0
2019-10-24 11:55:00,300.42,300.61,300.35,300.56,445151.0,275.3533,275.5274,275.2891,275.4816,445151.0
2019-10-24 12:00:00,300.56,300.72,300.51,300.51,358804.0,275.4816,275.6282,275.4358,275.4358,358804.0
2019-10-24 12:05:00,300.52,300.55,300.13,300.24,514772.0,275.4449,275.4724,275.0875,275.1883,514772.0
2019-10-24 12:10:00,300.24,300.3,299.93,299.94,459716.0,275.1883,275.2433,274.9041,274.9133,459716.0
2019-10-24 12:15:00,299.95,299.95,299.52,299.78,727142.0,274.9225,274.9225,274.5284,274.7667,727142.0
2019-10-24 12:20:00,299.79,299.83,299.6,299.74,442907.0,274.7758,274.8125,274.6017,274.73,442907.0
2019-10-24 12:25:00,299.73,300.03,299.73,299.99,425603.0,274.7208,274.9958,274.7208,274.9591,425603.0
2019-10-24 12:30:00,299.99,300.14,299.95,300.12,231059.0,274.9591,275.0966,274.9225,275.0783,231059.0
2019-10-24 12:35:00,300.13,300.24,300.08,300.2,315688.0,275.0875,275.1883,275.0416,275.1516,315688.0
2019-10-24 12:40:00,300.2,300.25,300.09,300.14,111471.0,275.1516,275.1974,275.0508,275.0966,111471.0
2019-10-24 12:45:00,300.14,300.32,300.11,300.25,132677.0,275.0966,275.2616,275.0691,275.1974,132677.0
2019-10-24 12:50:00,300.25,300.27,300.15,300.21,152130.0,275.1974,275.2158,275.1058,275.1608,152130.0
2019-10-24 12:55:00,300.21,300.33,300.06,300.12,377408.0,275.1608,275.2708,275.0233,275.0783,377408.0
2019-10-24 13:00:00,300.11,300.16,299.99,300.03,171999.0,275.0691,275.115,274.9591,274.9958,171999.0
2019-10-24 13:05:00,300.03,300.1,299.81,299.83,239212.0,274.9958,275.06,274.7942,274.8125,239212.0
2019-10-24 13:10:00,299.82,300.01,299.82,299.97,186486.0,274.8033,274.9775,274.8033,274.9408,186486.0
2019-10-24 13:15:00,299.95,300.0,299.83,299.9,111738.0,274.9225,274.9683,274.8125,274.8766,111738.0
2019-10-24 13:20:00,299.9,300.0,299.85,299.95,118890.0,274.8766,274.9683,274.8308,274.9225,118890.0
2019-10-24 13:25:00,299.94,300.07,299.9,300.02,253272.0,274.9133,275.0325,274.8766,274.9866,253272.0
2019-10-24 13:30:00,300.02,300.06,299.77,299.84,386913.0,274.9866,275.0233,274.7575,274.8217,386913.0
2019-10-24 13:35:00,299.84,299.95,299.81,299.87,107524.0,274.8217,274.9225,274.7942,274.8492,107524.0
2019-10-24 13:40:00,299.87,299.88,299.77,299.78,188577.0,274.8492,274.8583,274.7575,274.7667,188577.0
2019-10-24 13:45:00,299.78,299.82,299.7,299.78,169133.0,274.7667,274.8033,274.6933,274.7667,169133.0
2019-10-24 13:50:00,299.79,299.79,299.58,299.67,197730.0,274.7758,274.7758,274.5833,274.6658,197730.0
2019-10-24 13:55:00,299.68,299.76,299.63,299.75,126498.0,274.675,274.7483,274.6292,274.7392,126498.0
2019-10-24 14:00:00,299.75,299.9,299.69,299.85,301613.0,274.7392,274.8766,274.6842,274.8308,301613.0
2019-10-24 14:05:00,299.85,299.94,299.82,299.91,264761.0,274.8308,274.9133,274.8033,274.8858,264761.0
2019-10-24 14:10:00,299.91,299.97,299.89,299.91,141441.0,274.8858,274.9408,274.8675,274.8858,141441.0
2019-10-24 14:15:00,299.91,299.95,299.83,299.92,141786.0,274.8858,274.9225,274.8125,274.895,141786.0
2019-10-24 14:20:00,299.92,300.01,299.88,300.0,150544.0,274.895,274.9775,274.8583,274.9683,150544.0
2019-10-24 14:25:00,300.0,300.01,299.87,300.0,196734.0,274.9683,274.9775,274.8492,274.9683,196734.0
2019-10-24 14:30:00,300.0,300.21,299.97,300.19,396875.0,274.9683,275.1608,274.9408,275.1425,396875.0
2019-10-24 14:35:00,300.18,300.22,300.14,300.18,206266.0,275.1333,275.1699,275.0966,275.1333,206266.0
2019-10-24 14:40:00,300.19,300.22,300.13,300.15,174501.0,275.1425,275.1699,275.0875,275.1058,174501.0
2019-10-24 14:45:00,300.16,300.18,300.06,300.08,138191.0,275.115,275.1333,275.0233,275.0416,138191.0
2019-10-24 14:50:00,300.08,300.16,300.05,300.14,160083.0,275.0416,275.115,275.0141,275.0966,160083.0
2019-10-24 14:55:00,300.13,300.18,300.12,300.15,93888.0,275.0875,275.1333,275.0783,275.1058,93888.0
2019-10-24 15:00:00,300.15,300.32,300.11,300.28,175575.0,275.1058,275.2616,275.0691,275.2249,175575.0
2019-10-24 15:05:00,300.28,300.31,300.21,300.22,145935.0,275.2249,275.2524,275.1608,275.1699,145935.0
2019-10-24 15:10:00,300.23,300.32,300.19,300.24,213208.0,275.1791,275.2616,275.1425,275.1883,213208.0
2019-10-24 15:15:00,300.24,300.33,300.2,300.32,191254.0,275.1883,275.2708,275.1516,275.2616,191254.0
2019-10-24 15:20:00,300.31,300.4,300.26,300.37,284383.0,275.2524,275.3349,275.2066,275.3074,284383.0
2019-10-24 15:25:00,300.38,300.46,300.33,300.35,333097.0,275.3166,275.3899,275.2708,275.2891,333097.0
2019-10-24 15:30:00,300.35,300.38,300.27,300.33,372714.0,275.2891,275.3166,275.2158,275.2708,372714.0
2019-10-24 15:35:00,300.32,300.47,300.3,300.42,380373.0,275.2616,275.3991,275.2433,275.3533,380373.0
2019-10-24 15:40:00,300.42,300.47,300.28,300.29,456702.0,275.3533,275.3991,275.2249,275.2341,456702.0
2019-10-24 15:45:00,300.29,300.47,300.24,300.47,496569.0,275.2341,275.3991,275.1883,275.3991,496569.0
2019-10-24 15:50:00,300.46,300.57,300.39,300.55,1092272.0,275.3899,275.4907,275.3258,275.4724,1092272.0
2019-10-24 15:55:00,300.56,300.65,300.33,300.42,1935365.0,275.4816,275.5641,275.2708,275.3533,1935365.0
2019-10-25 09:30:00,299.74,300.13,299.69,300.11,806308.0,274.73,275.0875,274.6842,275.0691,806308.0
2019-10-25 09:35:00,300.11,300.31,300.06,300.29,510031.0,275.0691,275.2524,275.0233,275.2341,510031.0
2019-10-25 09:40:00,300.29,300.33,300.16,300.21,296353.0,275.2341,275.2708,275.115,275.1608,296353.0
2019-10-25 09:45:00,300.22,300.29,300.16,300.27,155672.0,275.1699,275.2341,275.115,275.2158,155672.0
2019-10-25 09:50:00,300.27,300.46,300.26,300.41,375232.0,275.2158,275.3899,275.2066,275.3441,375232.0
2019-10-25 09:55:00,300.41,300.47,300.34,300.37,166457.0,275.3441,275.3991,275.2799,275.3074,166457.0
2019-10-25 10:00:00,300.35,300.48,300.29,300.31,326214.0,275.2891,275.4083,275.2341,275.2524,326214.0
2019-10-25 10:05:00,300.31,300.54,300.29,300.48,262160.0,275.2524,275.4632,275.2341,275.4083,262160.0
2019-10-25 10:10:00,300.48,300.73,300.48,300.67,493454.0,275.4083,275.6374,275.4083,275.5824,493454.0
2019-10-25 10:15:00,300.67,300.79,300.61,300.76,258871.0,275.5824,275.6924,275.5274,275.6649,258871.0
2019-10-25 10:20:00,300.75,301.05,300.7,301.0,519192.0,275.6557,275.9307,275.6099,275.8849,519192.0
2019-10-25 10:25:00,301.01,301.03,300.88,300.89,427584.0,275.894,275.9124,275.7749,275.784,427584.0
2019-10-25 10:30:00,300.89,301.01,300.82,300.83,266932.0,275.784,275.894,275.7199,275.729,266932.0
2019-10-25 10:35:00,300.83,300.94,300.76,300.92,263072.0,275.729,275.8299,275.6649,275.8115,263072.0
2019-10-25 10:40:00,300.91,300.91,300.77,300.79,126826.0,275.8024,275.8024,275.6741,275.6924,126826.0
2019-10-25 10:45:00,300.79,301.33,300.75,301.26,632982.0,275.6924,276.1873,275.6557,276.1232,632982.0
2019-10-25 10:50:00,301.26,301.39,301.15,301.36,575160.0,276.1232,276.2423,276.0223,276.2148,575160.0
2019-10-25 10:55:00,301.36,301.4,301.27,301.34,296107.0,276.2148,276.2515,276.1323,276.1965,296107.0
2019-10-25 11:00:00,301.33,301.43,301.19,301.28,316731.0,276.1873,276.279,276.059,276.1415,316731.0
2019-10-25 11:05:00,301.28,301.49,301.25,301.32,514128.0,276.1415,276.334,276.114,276.1782,514128.0
2019-10-25 11:10:00,301.33,301.68,301.3,301.58,428036.0,276.1873,276.5081,276.1598,276.4165,428036.0
2019-10-25 11:15:00,301.59,301.83,301.52,301.75,759327.0,276.4256,276.6456,276.3615,276.5723,759327.0
2019-10-25 11:20:00,301.75,301.96,301.75,301.94,604010.0,276.5723,276.7648,276.5723,276.7464,604010.0
2019-10-25 11:25:00,301.94,302.2,301.93,302.08,899781.0,276.7464,276.9847,276.7373,276.8748,899781.0
2019-10-25 11:30:00,302.08,302.11,301.85,302.02,659963.0,276.8748,276.9022,276.6639,276.8198,659963.0
2019-10-25 11:35:00,302.02,302.03,301.82,301.93,315584.0,276.8198,276.8289,276.6364,276.7373,315584.0
2019-10-25 11:40:00,301.92,302.12,301.89,302.07,421937.0,276.7281,276.9114,276.7006,276.8656,421937.0
2019-10-25 11:45:00,302.07,302.13,301.97,302.01,260048.0,276.8656,276.9206,276.7739,276.8106,260048.0
2019-10-25 11:50:00,302.01,302.14,301.98,302.12,232834.0,276.8106,276.9297,276.7831,276.9114,232834.0
2019-10-25 11:55:00,302.11,302.14,301.96,302.0,221239.0,276.9022,276.9297,276.7648,276.8014,221239.0
2019-10-25 12:00:00,302.0,302.07,301.73,301.79,607659.0,276.8014,276.8656,276.554,276.6089,607659.0
2019-10-25 12:05:00,301.8,301.8,301.55,301.68,624493.0,276.6181,276.6181,276.389,276.5081,624493.0
2019-10-25 12:10:00,301.68,301.79,301.67,301.77,254152.0,276.5081,276.6089,276.499,276.5906,254152.0
2019-10-25 12:15:00,301.77,301.8,301.63,301.78,333772.0,276.5906,276.6181,276.4623,276.5998,333772.0
2019-10-25 12:20:00,301.78,301.87,301.77,301.86,208928.0,276.5998,276.6823,276.5906,276.6731,208928.0
2019-10-25 12:25:00,301.87,301.95,301.8,301.92,205608.0,276.6823,276.7556,276.6181,276.7281,205608.0
2019-10-25 12:30:00,301.91,301.97,301.82,301.83,178385.0,276.7189,276.7739,276.6364,276.6456,178385.0
2019-10-25 12:35:00,301.84,301.94,301.83,301.87,200781.0,276.6548,276.7464,276.6456,276.6823,200781.0
2019-10-25 12:40:00,301.85,301.86,301.71,301.85,210420.0,276.6639,276.6731,276.5356,276.6639,210420.0
2019-10-25 12:45:00,301.85,301.86,301.79,301.83,174580.0,276.6639,276.6731,276.6089,276.6456,174580.0
2019-10-25 12:50:00,301.83,301.93,301.79,301.87,233695.0,276.6456,276.7373,276.6089,276.6823,233695.0
2019-10-25 12:55:00,301.87,301.9,301.71,301.75,175796.0,276.6823,276.7098,276.5356,276.5723,175796.0
2019-10-25 13:00:00,301.76,301.86,301.73,301.77,151881.0,276.5815,276.6731,276.554,276.5906,151881.0
2019-10-25 13:05:00,301.76,301.86,301.7,301.78,268984.0,276.5815,276.6731,276.5265,276.5998,268984.0
2019-10-25 13:10:00,301.79,301.89,301.78,301.85,229786.0,276.6089,276.7006,276.5998,276.6639,229786.0
2019-10-25 13:15:00,301.84,301.93,301.82,301.9,157751.0,276.6548,276.7373,276.6364,276.7098,157751.0
2019-10-25 13:20:00,301.9,301.92,301.82,301.84,134466.0,276.7098,276.7281,276.6364,276.6548,134466.0
2019-10-25 13:25:00,301.83,301.87,301.78,301.83,217320.0,276.6456,276.6823,276.5998,276.6456,217320.0
2019-10-25 13:30:00,301.84,301.84,301.65,301.66,350336.0,276.6548,276.6548,276.4806,276.4898,350336.0
2019-10-25 13:35:00,301.66,301.75,301.61,301.68,280344.0,276.4898,276.5723,276.444,276.5081,280344.0
2019-10-25 13:40:00,301.68,301.78,301.63,301.75,148419.0,276.5081,276.5998,276.4623,276.5723,148419.0
2019-10-25 13:45:00,301.75,301.79,301.69,301.75,220790.0,276.5723,276.6089,276.5173,276.5723,220790.0
2019-10-25 13:50:00,301.75,301.83,301.72,301.83,100587.0,276.5723,276.6456,276.5448,276.6456,100587.0
2019-10-25 13:55:00,301.82,301.83,301.72,301.73,160881.0,276.6364,276.6456,276.5448,276.554,160881.0
2019-10-25 14:00:00,301.72,301.82,301.48,301.53,673732.0,276.5448,276.6364,276.3248,276.3706,673732.0
2019-10-25 14:05:00,301.53,301.53,301.4,301.48,744678.0,276.3706,276.3706,276.2515,276.3248,744678.0
2019-10-25 14:10:00,301.48,301.63,301.44,301.62,276836.0,276.3248,276.4623,276.2882,276.4531,276836.0
2019-10-25 14:15:00,301.61,301.63,301.55,301.57,209684.0,276.444,276.4623,276.389,276.4073,209684.0
2019-10-25 14:20:00,301.56,301.6,301.54,301.57,198014.0,276.3981,276.4348,276.3798,276.4073,198014.0
2019-10-25 14:25:00,301.57,301.59,301.52,301.56,211812.0,276.4073,276.4256,276.3615,276.3981,211812.0
2019-10-25 14:30:00,301.55,301.55,301.33,301.34,385170.0,276.389,276.389,276.1873,276.1965,385170.0
2019-10-25 14:35:00,301.34,301.38,301.25,301.36,411577.0,276.1965,276.2332,276.114,276.2148,411577.0
2019-10-25 14:40:00,301.37,301.5,301.36,301.48,216265.0,276.224,276.3431,276.2148,276.3248,216265.0
2019-10-25 14:45:00,301.48,301.55,301.46,301.53,179854.0,276.3248,276.389,276.3065,276.3706,179854.0
2019-10-25 14:50:00,301.54,301.59,301.51,301.58,324320.0,276.3798,276.4256,276.3523,276.4165,324320.0
2019-10-25 14:55:00,301.58,301.75,301.56,301.67,506267.0,276.4165,276.5723,276.3981,276.499,506267.0
2019-10-25 15:00:00,301.67,301.67,301.59,301.63,230706.0,276.499,276.499,276.4256,276.4623,230706.0
2019-10-25 15:05:00,301.63,301.67,301.49,301.49,290763.0,276.4623,276.499,276.334,276.334,290763.0
2019-10-25 15:10:00,301.5,301.69,301.49,301.68,245830.0,276.3431,276.5173,276.334,276.5081,245830.0
2019-10-25 15:15:00,301.67,301.71,301.62,301.65,208161.0,276.499,276.5356,276.4531,276.4806,208161.0
2019-10-25 15:20:00,301.66,301.79,301.63,301.77,694390.0,276.4898,276.6089,276.4623,276.5906,694390.0
2019-10-25 15:25:00,301.76,301.8,301.67,301.69,360967.0,276.5815,276.6181,276.499,276.5173,360967.0
2019-10-25 15:30:00,301.69,301.85,301.63,301.81,886291.0,276.5173,276.6639,276.4623,276.6273,886291.0
2019-10-25 15:35:00,301.8,301.84,301.74,301.78,592583.0,276.6181,276.6548,276.5631,276.5998,592583.0
2019-10-25 15:40:00,301.79,301.79,301.67,301.77,463039.0,276.6089,276.6089,276.499,276.5906,463039.0
2019-10-25 15:45:00,301.75,301.76,301.56,301.58,783930.0,276.5723,276.5815,276.3981,276.4165,783930.0
2019-10-25 15:50:00,301.59,301.72,301.48,301.56,1285945.0,276.4256,276.5448,276.3248,276.3981,1285945.0
2019-10-25 15:55:00,301.56,301.85,301.54,301.64,3225678.0,276.3981,276.6639,276.3798,276.4715,3225678.0
2019-10-28 09:30:00,302.94,303.34,302.91,303.32,1305304.0,277.663,278.0296,277.6355,278.0113,1305304.0
2019-10-28 09:35:00,303.31,303.62,303.31,303.48,1229491.0,278.0021,278.2863,278.0021,278.1579,1229491.0
2019-10-28 09:40:00,303.49,303.66,303.39,303.45,688210.0,278.1671,278.3229,278.0754,278.1304,688210.0
2019-10-28 09:45:00,303.45,303.64,303.41,303.55,618110.0,278.1304,278.3046,278.0938,278.2221,618110.0
2019-10-28 09:50:00,303.55,303.63,303.38,303.59,330401.0,278.2221,278.2954,278.0663,278.2588,330401.0
2019-10-28 09:55:00,303.59,303.61,303.42,303.51,347383.0,278.2588,278.2771,278.1029,278.1854,347383.0
2019-10-28 10:00:00,303.52,303.57,303.45,303.45,361000.0,278.1946,278.2404,278.1304,278.1304,361000.0
2019-10-28 10:05:00,303.46,303.55,303.43,303.47,241258.0,278.1396,278.2221,278.1121,278.1488,241258.0
2019-10-28 10:10:00,303.48,303.59,303.44,303.44,410294.0,278.1579,278.2588,278.1213,278.1213,410294.0
2019-10-28 10:15:00,303.44,303.61,303.41,303.55,343555.0,278.1213,278.2771,278.0938,278.2221,343555.0
2019-10-28 10:20:00,303.55,303.72,303.55,303.69,452170.0,278.2221,278.3779,278.2221,278.3504,452170.0
2019-10-28 10:25:00,303.68,303.7,303.6,303.6,276840.0,278.3412,278.3596,278.2679,278.2679,276840.0
2019-10-28 10:30:00,303.6,303.85,303.56,303.74,522761.0,278.2679,278.4971,278.2313,278.3962,522761.0
2019-10-28 10:35:00,303.74,303.78,303.45,303.46,461473.0,278.3962,278.4329,278.1304,278.1396,461473.0
2019-10-28 10:40:00,303.47,303.66,303.4,303.63,434886.0,278.1488,278.3229,278.0846,278.2954,434886.0
2019-10-28 10:45:00,303.63,303.65,303.53,303.53,205950.0,278.2954,278.3138,278.2038,278.2038,205950.0
2019-10-28 10:50:00,303.52,303.53,303.27,303.29,544390.0,278.1946,278.2038,277.9655,277.9838,544390.0
2019-10-28 10:55:00,303.29,303.45,303.28,303.33,231701.0,277.9838,278.1304,277.9746,278.0205,231701.0
2019-10-28 11:00:00,303.34,303.47,303.32,303.39,347358.0,278.0296,278.1488,278.0113,278.0754,347358.0
2019-10-28 11:05:00,303.39,303.41,303.22,303.24,381417.0,278.0754,278.0938,277.9196,277.938,381417.0
2019-10-28 11:10:00,303.25,303.41,303.22,303.26,245144.0,277.9471,278.0938,277.9196,277.9563,245144.0
2019-10-28 11:15:00,303.26,303.28,303.16,303.22,311081.0,277.9563,277.9746,277.8646,277.9196,311081.0
2019-10-28 11:20:00,303.22,303.26,303.11,303.21,266817.0,277.9196,277.9563,277.8188,277.9105,266817.0
2019-10-28 11:25:00,303.2,303.29,303.16,303.28,206336.0,277.9013,277.9838,277.8646,277.9746,206336.0
2019-10-28 11:30:00,303.29,303.35,303.05,303.2,420403.0,277.9838,278.0388,277.7638,277.9013,420403.0
2019-10-28 11:35:00,303.21,303.36,303.14,303.22,285416.0,277.9105,278.0479,277.8463,277.9196,285416.0
2019-10-28 11:40:00,303.23,303.37,303.17,303.36,348059.0,277.9288,278.0571,277.8738,278.0479,348059.0
2019-10-28 11:45:00,303.37,303.45,303.25,303.39,507990.0,278.0571,278.1304,277.9471,278.0754,507990.0
2019-10-28 11:50:00,303.38,303.41,303.19,303.26,236135.0,278.0663,278.0938,277.8921,277.9563,236135.0
2019-10-28 11:55:00,303.26,303.31,303.15,303.29,204921.0,277.9563,278.0021,277.8555,277.9838,204921.0
2019-10-28 12:00:00,303.31,303.33,303.17,303.3,194795.0,278.0021,278.0205,277.8738,277.993,194795.0
2019-10-28 12:05:00,303.29,303.33,303.24,303.3,113345.0,277.9838,278.0205,277.938,277.993,113345.0
2019-10-28 12:10:00,303.3,303.36,303.24,303.35,151531.0,277.993,278.0479,277.938,278.0388,151531.0
2019-10-28 12:15:00,303.35,303.44,303.3,303.44,181503.0,278.0388,278.1213,277.993,278.1213,181503.0
2019-10-28 12:20:00,303.44,303.53,303.43,303.45,207315.0,278.1213,278.2038,278.1121,278.1304,207315.0
2019-10-28 12:25:00,303.46,303.54,303.37,303.41,260904.0,278.1396,278.2129,278.0571,278.0938,260904.0
2019-10-28 12:30:00,303.41,303.43,303.2,303.22,274714.0,278.0938,278.1121,277.9013,277.9196,274714.0
2019-10-28 12:35:00,303.22,303.35,303.19,303.32,101790.0,277.9196,278.0388,277.8921,278.0113,101790.0
2019-10-28 12:40:00,303.31,303.38,303.3,303.36,126245.0,278.0021,278.0663,277.993,278.0479,126245.0
2019-10-28 12:45:00,303.37,303.42,303.35,303.38,99503.0,278.0571,278.1029,278.0388,278.0663,99503.0
2019-10-28 12:50:00,303.37,303.4,303.28,303.3,140482.0,278.0571,278.0846,277.9746,277.993,140482.0
2019-10-28 12:55:00,303.3,303.31,303.15,303.19,223628.0,277.993,278.0021,277.8555,277.8921,223628.0
2019-10-28 13:00:00,303.2,303.29,303.17,303.26,164652.0,277.9013,277.9838,277.8738,277.9563,164652.0
2019-10-28 13:05:00,303.26,303.32,303.22,303.26,205411.0,277.9563,278.0113,277.9196,277.9563,205411.0
2019-10-28 13:10:00,303.26,303.35,303.2,303.32,194121.0,277.9563,278.0388,277.9013,278.0113,194121.0
2019-10-28 13:15:00,303.32,303.42,303.3,303.42,207768.0,278.0113,278.1029,277.993,278.1029,207768.0
2019-10-28 13:20:00,303.42,303.46,303.32,303.38,143284.0,278.1029,278.1396,278.0113,278.0663,143284.0
2019-10-28 13:25:00,303.37,303.43,303.34,303.41,120103.0,278.0571,278.1121,278.0296,278.0938,120103.0
2019-10-28 13:30:00,303.4,303.41,303.32,303.36,148245.0,278.0846,278.0938,278.0113,278.0479,148245.0
2019-10-28 13:35:00,303.36,303.43,303.28,303.42,149760.0,278.0479,278.1121,277.9746,278.1029,149760.0
2019-10-28 13:40:00,303.42,303.47,303.38,303.45,213566.0,278.1029,278.1488,278.0663,278.1304,213566.0
2019-10-28 13:45:00,303.45,303.51,303.41,303.46,321407.0,278.1304,278.1854,278.0938,278.1396,321407.0
2019-10-28 13:50:00,303.47,303.53,303.44,303.5,231888.0,278.1488,278.2038,278.1213,278.1763,231888.0
2019-10-28 13:55:00,303.49,303.52,303.3,303.44,752515.0,278.1671,278.1946,277.993,278.1213,752515.0
2019-10-28 14:00:00,303.43,303.57,303.42,303.46,524845.0,278.1121,278.2404,278.1029,278.1396,524845.0
2019-10-28 14:05:00,303.46,303.5,303.37,303.43,198781.0,278.1396,278.1763,278.0571,278.1121,198781.0
2019-10-28 14:10:00,303.42,303.48,303.39,303.42,160030.0,278.1029,278.1579,278.0754,278.1029,160030.0
2019-10-28 14:15:00,303.43,303.54,303.42,303.47,173090.0,278.1121,278.2129,278.1029,278.1488,173090.0
2019-10-28 14:20:00,303.47,303.52,303.44,303.47,142689.0,278.1488,278.1946,278.1213,278.1488,142689.0
2019-10-28 14:25:00,303.48,303.49,303.4,303.46,105785.0,278.1579,278.1671,278.0846,278.1396,105785.0
2019-10-28 14:30:00,303.46,303.49,303.41,303.48,138080.0,278.1396,278.1671,278.0938,278.1579,138080.0
2019-10-28 14:35:00,303.48,303.58,303.45,303.56,368059.0,278.1579,278.2496,278.1304,278.2313,368059.0
2019-10-28 14:40:00,303.56,303.59,303.52,303.58,204554.0,278.2313,278.2588,278.1946,278.2496,204554.0
2019-10-28 14:45:00,303.58,303.59,303.47,303.51,380893.0,278.2496,278.2588,278.1488,278.1854,380893.0
2019-10-28 14:50:00,303.52,303.56,303.46,303.56,265445.0,278.1946,278.2313,278.1396,278.2313,265445.0
2019-10-28 14:55:00,303.55,303.61,303.48,303.51,277315.0,278.2221,278.2771,278.1579,278.1854,277315.0
2019-10-28 15:00:00,303.5,303.54,303.43,303.49,202542.0,278.1763,278.2129,278.1121,278.1671,202542.0
2019-10-28 15:05:00,303.49,303.55,303.46,303.52,241607.0,278.1671,278.2221,278.1396,278.1946,241607.0
2019-10-28 15:10:00,303.53,303.68,303.51,303.66,360750.0,278.2038,278.3412,278.1854,278.3229,360750.0
2019-10-28 15:15:00,303.67,303.67,303.55,303.57,215824.0,278.3321,278.3321,278.2221,278.2404,215824.0
2019-10-28 15:20:00,303.57,303.68,303.52,303.65,504701.0,278.2404,278.3412,278.1946,278.3138,504701.0
2019-10-28 15:25:00,303.65,303.7,303.61,303.67,327497.0,278.3138,278.3596,278.2771,278.3321,327497.0
2019-10-28 15:30:00,303.66,303.68,303.61,303.63,264243.0,278.3229,278.3412,278.2771,278.2954,264243.0
2019-10-28 15:35:00,303.63,303.64,303.5,303.54,532616.0,278.2954,278.3046,278.1763,278.2129,532616.0
2019-10-28 15:40:00,303.54,303.54,303.47,303.5,363838.0,278.2129,278.2129,278.1488,278.1763,363838.0
2019-10-28 15:45:00,303.5,303.51,303.35,303.5,849537.0,278.1763,278.1854,278.0388,278.1763,849537.0
2019-10-28 15:50:00,303.5,303.56,303.35,303.37,837990.0,278.1763,278.2313,278.0388,278.0571,837990.0
2019-10-28 15:55:00,303.36,303.54,303.26,303.36,2888916.0,278.0479,278.2129,277.9563,278.0479,2888916.0
2019-10-29 09:30:00,303.0,303.07,302.86,303.04,984140.0,277.718,277.7821,277.5897,277.7546,984140.0
2019-10-29 09:35:00,303.04,303.14,302.91,303.11,513913.0,277.7546,277.8463,277.6355,277.8188,513913.0
2019-10-29 09:40:00,303.12,303.26,303.0,303.23,358041.0,277.828,277.9563,277.718,277.9288,358041.0
2019-10-29 09:45:00,303.23,303.34,303.21,303.33,423432.0,277.9288,278.0296,277.9105,278.0205,423432.0
2019-10-29 09:50:00,303.32,303.59,303.31,303.53,714189.0,278.0113,278.2588,278.0021,278.2038,714189.0
2019-10-29 09:55:00,303.53,303.53,303.32,303.33,597496.0,278.2038,278.2038,278.0113,278.0205,597496.0
2019-10-29 10:00:00,303.32,303.43,303.24,303.27,457214.0,278.0113,278.1121,277.938,277.9655,457214.0
2019-10-29 10:05:00,303.27,303.36,303.14,303.32,346149.0,277.9655,278.0479,277.8463,278.0113,346149.0
2019-10-29 10:10:00,303.34,303.46,303.28,303.42,230618.0,278.0296,278.1396,277.9746,278.1029,230618.0
2019-10-29 10:15:00,303.42,303.48,303.34,303.36,255298.0,278.1029,278.1579,278.0296,278.0479,255298.0
2019-10-29 10:20:00,303.37,303.54,303.36,303.5,218007.0,278.0571,278.2129,278.0479,278.1763,218007.0
2019-10-29 10:25:00,303.5,303.56,303.46,303.53,183341.0,278.1763,278.2313,278.1396,278.2038,183341.0
2019-10-29 10:30:00,303.52,303.72,303.4,303.7,384084.0,278.1946,278.3779,278.0846,278.3596,384084.0
2019-10-29 10:35:00,303.68,303.79,303.64,303.76,448189.0,278.3412,278.4421,278.3046,278.4146,448189.0
2019-10-29 10:40:00,303.76,303.95,303.72,303.88,704978.0,278.4146,278.5887,278.3779,278.5246,704978.0
2019-10-29 10:45:00,303.87,304.23,303.85,304.07,868980.0,278.5154,278.8454,278.4971,278.6987,868980.0
2019-10-29 10:50:00,304.07,304.08,303.93,303.98,358350.0,278.6987,278.7079,278.5704,278.6162,358350.0
2019-10-29 10:55:00,303.99,304.05,303.93,303.98,363622.0,278.6254,278.6804,278.5704,278.6162,363622.0
2019-10-29 11:00:00,303.98,304.16,303.96,304.08,407027.0,278.6162,278.7812,278.5979,278.7079,407027.0
2019-10-29 11:05:00,304.08,304.14,303.97,304.07,229483.0,278.7079,278.7629,278.6071,278.6987,229483.0
2019-10-29 11:10:00,304.06,304.07,303.77,303.8,554838.0,278.6895,278.6987,278.4237,278.4512,554838.0
2019-10-29 11:15:00,303.8,303.9,303.7,303.74,359293.0,278.4512,278.5429,278.3596,278.3962,359293.0
2019-10-29 11:20:00,303.74,303.79,303.56,303.57,636170.0,278.3962,278.4421,278.2313,278.2404,636170.0
2019-10-29 11:25:00,303.56,303.77,303.56,303.77,404823.0,278.2313,278.4237,278.2313,278.4237,404823.0
2019-10-29 11:30:00,303.77,303.86,303.7,303.86,307647.0,278.4237,278.5062,278.3596,278.5062,307647.0
2019-10-29 11:35:00,303.85,303.86,303.57,303.67,307736.0,278.4971,278.5062,278.2404,278.3321,307736.0
2019-10-29 11:40:00,303.67,303.71,303.62,303.64,287334.0,278.3321,278.3687,278.2863,278.3046,287334.0
2019-10-29 11:45:00,303.65,303.77,303.63,303.68,256329.0,278.3138,278.4237,278.2954,278.3412,256329.0
2019-10-29 11:50:00,303.68,303.83,303.59,303.82,282692.0,278.3412,278.4787,278.2588,278.4696,282692.0
2019-10-29 11:55:00,303.82,303.84,303.06,303.27,1036568.0,278.4696,278.4879,277.773,277.9655,1036568.0
2019-10-29 12:00:00,303.27,303.57,302.98,303.34,1297521.0,277.9655,278.2404,277.6997,278.0296,1297521.0
2019-10-29 12:05:00,303.33,303.58,303.26,303.54,491257.0,278.0205,278.2496,277.9563,278.2129,491257.0
2019-10-29 12:10:00,303.55,303.66,303.44,303.59,297598.0,278.2221,278.3229,278.1213,278.2588,297598.0
2019-10-29 12:15:00,303.6,303.81,303.53,303.77,348980.0,278.2679,278.4604,278.2038,278.4237,348980.0
2019-10-29 12:20:00,303.77,303.89,303.7,303.84,314632.0,278.4237,278.5337,278.3596,278.4879,314632.0
2019-10-29 12:25:00,303.85,303.97,303.79,303.97,234127.0,278.4971,278.6071,278.4421,278.6071,234127.0
2019-10-29 12:30:00,303.97,304.02,303.93,303.93,199364.0,278.6071,278.6529,278.5704,278.5704,199364.0
2019-10-29 12:35:00,303.94,303.98,303.88,303.88,220621.0,278.5796,278.6162,278.5246,278.5246,220621.0
2019-10-29 12:40:00,303.89,303.9,303.82,303.9,189148.0,278.5337,278.5429,278.4696,278.5429,189148.0
2019-10-29 12:45:00,303.89,303.95,303.86,303.87,119456.0,278.5337,278.5887,278.5062,278.5154,119456.0
2019-10-29 12:50:00,303.87,303.91,303.8,303.85,118492.0,278.5154,278.5521,278.4512,278.4971,118492.0
2019-10-29 12:55:00,303.84,303.92,303.77,303.8,285499.0,278.4879,278.5612,278.4237,278.4512,285499.0
2019-10-29 13:00:00,303.8,303.94,303.79,303.88,211695.0,278.4512,278.5796,278.4421,278.5246,211695.0
2019-10-29 13:05:00,303.88,303.95,303.85,303.91,156590.0,278.5246,278.5887,278.4971,278.5521,156590.0
2019-10-29 13:10:00,303.91,303.99,303.84,303.87,214994.0,278.5521,278.6254,278.4879,278.5154,214994.0
2019-10-29 13:15:00,303.85,303.89,303.81,303.84,238176.0,278.4971,278.5337,278.4604,278.4879,238176.0
2019-10-29 13:20:00,303.84,303.88,303.76,303.79,161488.0,278.4879,278.5246,278.4146,278.4421,161488.0
2019-10-29 13:25:00,303.79,303.81,303.72,303.74,204249.0,278.4421,278.4604,278.3779,278.3962,204249.0
2019-10-29 13:30:00,303.75,303.83,303.73,303.78,203037.0,278.4054,278.4787,278.3871,278.4329,203037.0
2019-10-29 13:35:00,303.79,303.83,303.76,303.81,355019.0,278.4421,278.4787,278.4146,278.4604,355019.0
2019-10-29 13:40:00,303.81,303.81,303.74,303.75,326686.0,278.4604,278.4604,278.3962,278.4054,326686.0
2019-10-29 13:45:00,303.75,303.79,303.72,303.75,286019.0,278.4054,278.4421,278.3779,278.4054,286019.0
2019-10-29 13:50:00,303.74,303.87,303.72,303.85,275611.0,278.3962,278.5154,278.3779,278.4971,275611.0
2019-10-29 13:55:00,303.84,303.89,303.78,303.79,155854.0,278.4879,278.5337,278.4329,278.4421,155854.0
2019-10-29 14:00:00,303.8,303.8,303.48,303.5,522039.0,278.4512,278.4512,278.1579,278.1763,522039.0
2019-10-29 14:05:00,303.5,303.54,303.49,303.52,244049.0,278.1763,278.2129,278.1671,278.1946,244049.0
2019-10-29 14:10:00,303.53,303.54,303.44,303.47,478163.0,278.2038,278.2129,278.1213,278.1488,478163.0
2019-10-29 14:15:00,303.47,303.51,303.41,303.46,318799.0,278.1488,278.1854,278.0938,278.1396,318799.0
2019-10-29 14:20:00,303.46,303.51,303.4,303.46,172060.0,278.1396,278.1854,278.0846,278.1396,172060.0
2019-10-29 14:25:00,303.45,303.49,303.36,303.44,209391.0,278.1304,278.1671,278.0479,278.1213,209391.0
2019-10-29 14:30:00,303.44,303.51,303.42,303.47,234729.0,278.1213,278.1854,278.1029,278.1488,234729.0
2019-10-29 14:35:00,303.47,303.52,303.39,303.48,140778.0,278.1488,278.1946,278.0754,278.1579,140778.0
2019-10-29 14:40:00,303.48,303.48,303.28,303.29,357658.0,278.1579,278.1579,277.9746,277.9838,357658.0
2019-10-29 14:45:00,303.3,303.37,303.25,303.32,286173.0,277.993,278.0571,277.9471,278.0113,286173.0
2019-10-29 14:50:00,303.32,303.39,303.25,303.27,326163.0,278.0113,278.0754,277.9471,277.9655,326163.0
2019-10-29 14:55:00,303.27,303.3,303.1,303.11,508633.0,277.9655,277.993,277.8096,277.8188,508633.0
2019-10-29 15:00:00,303.11,303.25,303.06,303.25,348223.0,277.8188,277.9471,277.773,277.9471,348223.0
2019-10-29 15:05:00,303.24,303.28,303.14,303.19,216964.0,277.938,277.9746,277.8463,277.8921,216964.0
2019-10-29 15:10:00,303.19,303.33,303.18,303.3,176027.0,277.8921,278.0205,277.883,277.993,176027.0
2019-10-29 15:15:00,303.31,303.33,303.2,303.33,270592.0,278.0021,278.0205,277.9013,278.0205,270592.0
2019-10-29 15:20:00,303.34,303.39,303.29,303.32,317147.0,278.0296,278.0754,277.9838,278.0113,317147.0
2019-10-29 15:25:00,303.32,303.41,303.2,303.23,554784.0,278.0113,278.0938,277.9013,277.9288,554784.0
2019-10-29 15:30:00,303.23,303.3,303.13,303.17,425402.0,277.9288,277.993,277.8371,277.8738,425402.0
2019-10-29 15:35:00,303.17,303.17,303.0,303.0,422009.0,277.8738,277.8738,277.718,277.718,422009.0
2019-10-29 15:40:00,303.0,303.12,302.93,303.1,630369.0,277.718,277.828,277.6538,277.8096,630369.0
2019-10-29 15:45:00,303.09,303.12,302.94,303.02,708297.0,277.8005,277.828,277.663,277.7363,708297.0
2019-10-29 15:50:00,303.02,303.25,303.01,303.1,1127581.0,277.7363,277.9471,277.7272,277.8096,1127581.0
2019-10-29 15:55:00,303.1,303.34,303.07,303.2,1835753.0,277.8096,278.0296,277.7821,277.9013,1835753.0
2019-10-30 09:30:00,303.43,303.43,302.96,302.96,787320.0,278.1121,278.1121,277.6813,277.6813,787320.0
2019-10-30 09:35:00,302.96,303.03,302.65,302.79,743067.0,277.6813,277.7455,277.3972,277.5255,743067.0
2019-10-30 09:40:00,302.78,302.97,302.68,302.89,476201.0,277.5163,277.6905,277.4247,277.6172,476201.0
2019-10-30 09:45:00,302.89,302.98,302.8,302.92,260340.0,277.6172,277.6997,277.5347,277.6447,260340.0
2019-10-30 09:50:00,302.92,302.97,302.82,302.88,316575.0,277.6447,277.6905,277.553,277.608,316575.0
2019-10-30 09:55:00,302.87,302.92,302.82,302.87,213949.0,277.5988,277.6447,277.553,277.5988,213949.0
2019-10-30 10:00:00,302.87,302.88,301.99,302.71,2003249.0,277.5988,277.608,276.7923,277.4522,2003249.0
2019-10-30 10:05:00,302.72,302.85,302.55,302.82,962395.0,277.4614,277.5805,277.3055,277.553,962395.0
2019-10-30 10:10:00,302.81,302.95,302.79,302.87,409052.0,277.5438,277.6722,277.5255,277.5988,409052.0
2019-10-30 10:15:00,302.88,302.94,302.77,302.91,227209.0,277.608,277.663,277.5072,277.6355,227209.0
2019-10-30 10:20:00,302.91,302.96,302.77,302.79,189118.0,277.6355,277.6813,277.5072,277.5255,189118.0
2019-10-30 10:25:00,302.79,303.01,302.75,302.89,341077.0,277.5255,277.7272,277.4888,277.6172,341077.0
2019-10-30 10:30:00,302.9,302.9,302.66,302.72,400841.0,277.6263,277.6263,277.4064,277.4614,400841.0
2019-10-30 10:35:00,302.72,302.97,302.72,302.88,226583.0,277.4614,277.6905,277.4614,277.608,226583.0
2019-10-30 10:40:00,302.88,302.97,302.84,302.85,207834.0,277.608,277.6905,277.5713,277.5805,207834.0
2019-10-30 10:45:00,302.84,303.05,302.83,302.95,329886.0,277.5713,277.7638,277.5622,277.6722,329886.0
2019-10-30 10:50:00,302.96,303.07,302.9,303.05,171832.0,277.6813,277.7821,277.6263,277.7638,171832.0
2019-10-30 10:55:00,303.06,303.1,303.02,303.06,184361.0,277.773,277.8096,277.7363,277.773,184361.0
2019-10-30 11:00:00,303.06,303.08,302.93,303.05,227033.0,277.773,277.7913,277.6538,277.7638,227033.0
2019-10-30 11:05:00,303.05,303.05,302.92,302.96,176372.0,277.7638,277.7638,277.6447,277.6813,176372.0
2019-10-30 11:10:00,302.96,303.09,302.89,302.89,167693.0,277.6813,277.8005,277.6172,277.6172,167693.0
2019-10-30 11:15:00,302.9,302.95,302.8,302.82,427600.0,277.6263,277.6722,277.5347,277.553,427600.0
2019-10-30 11:20:00,302.8,302.84,302.67,302.68,436751.0,277.5347,277.5713,277.4155,277.4247,436751.0
2019-10-30 11:25:00,302.67,302.82,302.63,302.81,221121.0,277.4155,277.553,277.3789,277.5438,221121.0
2019-10-30 11:30:00,302.8,302.83,302.73,302.78,111978.0,277.5347,277.5622,277.4705,277.5163,111978.0
2019-10-30 11:35:00,302.79,302.9,302.74,302.78,200983.0,277.5255,277.6263,277.4797,277.5163,200983.0
2019-10-30 11:40:00,302.78,302.78,302.55,302.55,352128.0,277.5163,277.5163,277.3055,277.3055,352128.0
2019-10-30 11:45:00,302.56,302.79,302.53,302.77,279963.0,277.3147,277.5255,277.2872,277.5072,279963.0
2019-10-30 11:50:00,302.76,302.79,302.68,302.75,154643.0,277.498,277.5255,277.4247,277.4888,154643.0
2019-10-30 11:55:00,302.76,302.82,302.7,302.79,112335.0,277.498,277.553,277.443,277.5255,112335.0
2019-10-30 12:00:00,302.78,302.89,302.75,302.83,191302.0,277.5163,277.6172,277.4888,277.5622,191302.0
2019-10-30 12:05:00,302.83,302.95,302.82,302.9,182360.0,277.5622,277.6722,277.553,277.6263,182360.0
2019-10-30 12:10:00,302.9,302.99,302.88,302.88,189407.0,277.6263,277.7088,277.608,277.608,189407.0
2019-10-30 12:15:00,302.88,302.95,302.82,302.92,156360.0,277.608,277.6722,277.553,277.6447,156360.0
2019-10-30 12:20:00,302.92,303.06,302.9,303.04,176207.0,277.6447,277.773,277.6263,277.7546,176207.0
2019-10-30 12:25:00,303.04,303.12,303.0,303.07,186055.0,277.7546,277.828,277.718,277.7821,186055.0
2019-10-30 12:30:00,303.07,303.17,303.06,303.12,197591.0,277.7821,277.8738,277.773,277.828,197591.0
2019-10-30 12:35:00,303.12,303.14,303.03,303.09,124221.0,277.828,277.8463,277.7455,277.8005,124221.0
2019-10-30 12:40:00,303.08,303.17,303.06,303.08,223923.0,277.7913,277.8738,277.773,277.7913,223923.0
2019-10-30 12:45:00,303.08,303.1,302.99,302.99,114539.0,277.7913,277.8096,277.7088,277.7088,114539.0
2019-10-30 12:50:00,302.99,303.05,302.94,302.94,101607.0,277.7088,277.7638,277.663,277.663,101607.0
2019-10-30 12:55:00,302.95,302.98,302.88,302.9,121341.0,277.6722,277.6997,277.608,277.6263,121341.0
2019-10-30 13:00:00,302.91,303.03,302.86,302.99,237586.0,277.6355,277.7455,277.5897,277.7088,237586.0
2019-10-30 13:05:00,302.99,303.05,302.93,303.04,176170.0,277.7088,277.7638,277.6538,277.7546,176170.0
2019-10-30 13:10:00,303.04,303.05,302.92,303.0,150708.0,277.7546,277.7638,277.6447,277.718,150708.0
2019-10-30 13:15:00,303.0,303.02,302.88,302.88,80240.0,277.718,277.7363,277.608,277.608,80240.0
2019-10-30 13:20:00,302.89,302.95,302.86,302.94,116088.0,277.6172,277.6722,277.5897,277.663,116088.0
2019-10-30 13:25:00,302.94,302.95,302.88,302.91,112161.0,277.663,277.6722,277.608,277.6355,112161.0
2019-10-30 13:30:00,302.92,302.94,302.83,302.91,143083.0,277.6447,277.663,277.5622,277.6355,143083.0
2019-10-30 13:35:00,302.92,302.93,302.81,302.86,165887.0,277.6447,277.6538,277.5438,277.5897,165887.0
2019-10-30 13:40:00,302.87,302.89,302.81,302.83,176457.0,277.5988,277.6172,277.5438,277.5622,176457.0
2019-10-30 13:45:00,302.84,303.04,302.68,302.69,910203.0,277.5713,277.7546,277.4247,277.4339,910203.0
2019-10-30 13:50:00,302.69,302.78,302.64,302.78,322145.0,277.4339,277.5163,277.388,277.5163,322145.0
2019-10-30 13:55:00,302.76,302.78,302.41,302.5,495205.0,277.498,277.5163,277.1772,277.2597,495205.0
2019-10-30 14:00:00,302.49,303.3,302.1,302.76,1905121.0,277.2505,277.993,276.8931,277.498,1905121.0
2019-10-30 14:05:00,302.76,302.77,302.43,302.69,483008.0,277.498,277.5072,277.1955,277.4339,483008.0
2019-10-30 14:10:00,302.68,303.0,302.68,303.0,651445.0,277.4247,277.718,277.4247,277.718,651445.0
2019-10-30 14:15:00,303.0,303.37,302.98,303.15,831818.0,277.718,278.0571,277.6997,277.8555,831818.0
2019-10-30 14:20:00,303.14,303.25,303.0,303.06,403759.0,277.8463,277.9471,277.718,277.773,403759.0
2019-10-30 14:25:00,303.06,303.09,302.99,303.03,216533.0,277.773,277.8005,277.7088,277.7455,216533.0
2019-10-30 14:30:00,303.03,303.1,302.54,302.61,1120439.0,277.7455,277.8096,277.2964,277.3605,1120439.0
2019-10-30 14:35:00,302.63,302.97,302.47,302.59,1068748.0,277.3789,277.6905,277.2322,277.3422,1068748.0
2019-10-30 14:40:00,302.61,303.11,302.58,303.01,865983.0,277.3605,277.8188,277.333,277.7272,865983.0
2019-10-30 14:45:00,303.0,303.19,302.99,303.19,626734.0,277.718,277.8921,277.7088,277.8921,626734.0
2019-10-30 14:50:00,303.19,303.76,303.19,303.54,1631033.0,277.8921,278.4146,277.8921,278.2129,1631033.0
2019-10-30 14:55:00,303.55,303.81,303.53,303.67,584009.0,278.2221,278.4604,278.2038,278.3321,584009.0
2019-10-30 15:00:00,303.66,303.92,303.64,303.85,755698.0,278.3229,278.5612,278.3046,278.4971,755698.0
2019-10-30 15:05:00,303.86,303.92,303.73,303.81,522030.0,278.5062,278.5612,278.3871,278.4604,522030.0
2019-10-30 15:10:00,303.81,303.94,303.8,303.81,471749.0,278.4604,278.5796,278.4512,278.4604,471749.0
2019-10-30 15:15:00,303.81,304.01,303.79,303.94,509735.0,278.4604,278.6437,278.4421,278.5796,509735.0
2019-10-30 15:20:00,303.94,304.55,303.92,304.33,1069444.0,278.5796,279.1387,278.5612,278.937,1069444.0
2019-10-30 15:25:00,304.34,304.4,304.05,304.15,577878.0,278.9462,279.0012,278.6804,278.772,577878.0
2019-10-30 15:30:00,304.15,304.24,303.99,304.03,601511.0,278.772,278.8545,278.6254,278.662,601511.0
2019-10-30 15:35:00,304.03,304.07,303.89,303.92,533182.0,278.662,278.6987,278.5337,278.5612,533182.0
2019-10-30 15:40:00,303.91,304.08,303.91,303.97,656855.0,278.5521,278.7079,278.5521,278.6071,656855.0
2019-10-30 15:45:00,303.98,304.0,303.83,303.93,718007.0,278.6162,278.6345,278.4787,278.5704,718007.0
2019-10-30 15:50:00,303.94,304.27,303.94,304.23,1524989.0,278.5796,278.882,278.5796,278.8454,1524989.0
2019-10-30 15:55:00,304.23,304.27,303.91,304.14,2557266.0,278.8454,278.882,278.5521,278.7629,2557266.0
2019-10-31 09:30:00,304.11,304.13,303.65,304.02,1249939.0,278.7354,278.7537,278.3138,278.6529,1249939.0
2019-10-31 09:35:00,304.01,304.05,303.74,303.81,652683.0,278.6437,278.6804,278.3962,278.4604,652683.0
2019-10-31 09:40:00,303.8,303.98,303.55,303.56,628591.0,278.4512,278.6162,278.2221,278.2313,628591.0
2019-10-31 09:45:00,303.56,303.82,303.42,303.44,950645.0,278.2313,278.4696,278.1029,278.1213,950645.0
2019-10-31 09:50:00,303.42,303.57,303.34,303.42,811629.0,278.1029,278.2404,278.0296,278.1029,811629.0
2019-10-31 09:55:00,303.41,303.48,303.26,303.28,482733.0,278.0938,278.1579,277.9563,277.9746,482733.0
2019-10-31 10:00:00,303.27,303.29,302.97,303.04,973140.0,277.9655,277.9838,277.6905,277.7546,973140.0
2019-10-31 10:05:00,303.04,303.21,302.99,303.19,1427731.0,277.7546,277.9105,277.7088,277.8921,1427731.0
2019-10-31 10:10:00,303.19,303.19,302.57,302.6,701640.0,277.8921,277.8921,277.3239,277.3514,701640.0
2019-10-31 10:15:00,302.59,302.84,302.52,302.81,506723.0,277.3422,277.5713,277.278,277.5438,506723.0
2019-10-31 10:20:00,302.8,302.83,302.27,302.33,1046174.0,277.5347,277.5622,277.0489,277.1039,1046174.0
2019-10-31 10:25:00,302.34,302.55,302.31,302.46,811593.0,277.1131,277.3055,277.0856,277.223,811593.0
2019-10-31 10:30:00,302.46,302.47,301.85,301.89,1386159.0,277.223,277.2322,276.6639,276.7006,1386159.0
2019-10-31 10:35:00,301.89,302.09,301.73,302.04,961772.0,276.7006,276.8839,276.554,276.8381,961772.0
2019-10-31 10:40:00,302.04,302.33,301.94,302.26,762576.0,276.8381,277.1039,276.7464,277.0397,762576.0
2019-10-31 10:45:00,302.26,302.5,302.19,302.48,535832.0,277.0397,277.2597,276.9756,277.2414,535832.0
2019-10-31 10:50:00,302.48,302.65,302.42,302.63,533618.0,277.2414,277.3972,277.1864,277.3789,533618.0
2019-10-31 10:55:00,302.64,302.81,302.51,302.8,670395.0,277.388,277.5438,277.2689,277.5347,670395.0
2019-10-31 11:00:00,302.81,302.84,302.7,302.71,325787.0,277.5438,277.5713,277.443,277.4522,325787.0
2019-10-31 11:05:00,302.72,302.99,302.71,302.95,682884.0,277.4614,277.7088,277.4522,277.6722,682884.0
2019-10-31 11:10:00,302.95,303.0,302.84,302.89,374257.0,277.6722,277.718,277.5713,277.6172,374257.0
2019-10-31 11:15:00,302.88,303.02,302.61,302.63,613497.0,277.608,277.7363,277.3605,277.3789,613497.0
2019-10-31 11:20:00,302.63,302.77,302.58,302.77,428757.0,277.3789,277.5072,277.333,277.5072,428757.0
2019-10-31 11:25:00,302.77,302.86,302.47,302.62,670300.0,277.5072,277.5897,277.2322,277.3697,670300.0
2019-10-31 11:30:00,302.61,302.83,302.44,302.44,449871.0,277.3605,277.5622,277.2047,277.2047,449871.0
2019-10-31 11:35:00,302.45,302.78,302.35,302.77,561339.0,277.2139,277.5163,277.1222,277.5072,561339.0
2019-10-31 11:40:00,302.78,302.94,302.71,302.75,641251.0,277.5163,277.663,277.4522,277.4888,641251.0
2019-10-31 11:45:00,302.75,302.87,302.66,302.76,324020.0,277.4888,277.5988,277.4064,277.498,324020.0
2019-10-31 11:50:00,302.76,302.92,302.72,302.9,240388.0,277.498,277.6447,277.4614,277.6263,240388.0
2019-10-31 11:55:00,302.9,302.92,302.67,302.68,293484.0,277.6263,277.6447,277.4155,277.4247,293484.0
2019-10-31 12:00:00,302.68,302.79,302.25,302.26,664553.0,277.4247,277.5255,277.0306,277.0397,664553.0
2019-10-31 12:05:00,302.26,302.42,302.14,302.4,911577.0,277.0397,277.1864,276.9297,277.1681,911577.0
2019-10-31 12:10:00,302.4,302.56,302.28,302.52,478555.0,277.1681,277.3147,277.0581,277.278,478555.0
2019-10-31 12:15:00,302.51,302.51,302.23,302.23,296117.0,277.2689,277.2689,277.0122,277.0122,296117.0
2019-10-31 12:20:00,302.21,302.42,302.11,302.21,371497.0,276.9939,277.1864,276.9022,276.9939,371497.0
2019-10-31 12:25:00,302.2,302.45,302.2,302.4,252694.0,276.9847,277.2139,276.9847,277.1681,252694.0
2019-10-31 12:30:00,302.4,302.42,302.17,302.18,259009.0,277.1681,277.1864,276.9572,276.9664,259009.0
2019-10-31 12:35:00,302.18,302.36,302.07,302.17,389724.0,276.9664,277.1314,276.8656,276.9572,389724.0
2019-10-31 12:40:00,302.18,302.2,301.97,302.13,601796.0,276.9664,276.9847,276.7739,276.9206,601796.0
2019-10-31 12:45:00,302.13,302.13,301.85,302.0,689198.0,276.9206,276.9206,276.6639,276.8014,689198.0
2019-10-31 12:50:00,302.0,302.11,301.92,302.04,389764.0,276.8014,276.9022,276.7281,276.8381,389764.0
2019-10-31 12:55:00,302.04,302.22,302.04,302.2,370803.0,276.8381,277.0031,276.8381,276.9847,370803.0
2019-10-31 13:00:00,302.21,302.39,302.11,302.3,343134.0,276.9939,277.1589,276.9022,277.0764,343134.0
2019-10-31 13:05:00,302.31,302.51,302.27,302.49,490452.0,277.0856,277.2689,277.0489,277.2505,490452.0
2019-10-31 13:10:00,302.48,302.53,302.17,302.37,552048.0,277.2414,277.2872,276.9572,277.1406,552048.0
2019-10-31 13:15:00,302.38,302.43,302.25,302.35,183356.0,277.1497,277.1955,277.0306,277.1222,183356.0
2019-10-31 13:20:00,302.35,302.44,302.32,302.35,162450.0,277.1222,277.2047,277.0947,277.1222,162450.0
2019-10-31 13:25:00,302.34,302.5,302.31,302.5,180925.0,277.1131,277.2597,277.0856,277.2597,180925.0
2019-10-31 13:30:00,302.5,302.64,302.44,302.59,354252.0,277.2597,277.388,277.2047,277.3422,354252.0
2019-10-31 13:35:00,302.59,302.68,302.55,302.55,266687.0,277.3422,277.4247,277.3055,277.3055,266687.0
2019-10-31 13:40:00,302.56,302.62,302.47,302.47,184039.0,277.3147,277.3697,277.2322,277.2322,184039.0
2019-10-31 13:45:00,302.47,302.54,302.38,302.38,197628.0,277.2322,277.2964,277.1497,277.1497,197628.0
2019-10-31 13:50:00,302.39,302.48,302.34,302.43,213124.0,277.1589,277.2414,277.1131,277.1955,213124.0
2019-10-31 13:55:00,302.44,302.52,302.36,302.36,133143.0,277.2047,277.278,277.1314,277.1314,133143.0
2019-10-31 14:00:00,302.35,302.37,302.01,302.11,631979.0,277.1222,277.1406,276.8106,276.9022,631979.0
2019-10-31 14:05:00,302.11,302.31,302.1,302.22,289693.0,276.9022,277.0856,276.8931,277.0031,289693.0
2019-10-31 14:10:00,302.22,302.33,302.15,302.25,269793.0,277.0031,277.1039,276.9389,277.0306,269793.0
2019-10-31 14:15:00,302.25,302.26,302.1,302.13,534945.0,277.0306,277.0397,276.8931,276.9206,534945.0
2019-10-31 14:20:00,302.13,302.27,302.08,302.23,438808.0,276.9206,277.0489,276.8748,277.0122,438808.0
2019-10-31 14:25:00,302.22,302.43,302.21,302.35,335374.0,277.0031,277.1955,276.9939,277.1222,335374.0
2019-10-31 14:30:00,302.35,302.47,302.26,302.3,446084.0,277.1222,277.2322,277.0397,277.0764,446084.0
2019-10-31 14:35:00,302.3,302.41,302.2,302.21,419261.0,277.0764,277.1772,276.9847,276.9939,419261.0
2019-10-31 14:40:00,302.21,302.23,302.02,302.12,800678.0,276.9939,277.0122,276.8198,276.9114,800678.0
2019-10-31 14:45:00,302.11,302.13,301.85,302.12,1070365.0,276.9022,276.9206,276.6639,276.9114,1070365.0
2019-10-31 14:50:00,302.12,302.22,302.06,302.17,353428.0,276.9114,277.0031,276.8564,276.9572,353428.0
2019-10-31 14:55:00,302.18,302.34,302.16,302.32,348318.0,276.9664,277.1131,276.9481,277.0947,348318.0
2019-10-31 15:00:00,302.31,302.42,302.21,302.41,360507.0,277.0856,277.1864,276.9939,277.1772,360507.0
2019-10-31 15:05:00,302.4,302.5,302.38,302.45,494433.0,277.1681,277.2597,277.1497,277.2139,494433.0
2019-10-31 15:10:00,302.44,302.71,302.42,302.62,654530.0,277.2047,277.4522,277.1864,277.3697,654530.0
2019-10-31 15:15:00,302.63,302.73,302.57,302.66,844431.0,277.3789,277.4705,277.3239,277.4064,844431.0
2019-10-31 15:20:00,302.66,302.69,302.49,302.54,606374.0,277.4064,277.4339,277.2505,277.2964,606374.0
2019-10-31 15:25:00,302.54,302.58,302.43,302.45,697934.0,277.2964,277.333,277.1955,277.2139,697934.0
2019-10-31 15:30:00,302.46,303.05,302.41,302.96,1446914.0,277.223,277.7638,277.1772,277.6813,1446914.0
2019-10-31 15:35:00,302.96,302.97,302.64,302.69,1035501.0,277.6813,277.6905,277.388,277.4339,1035501.0
2019-10-31 15:40:00,302.68,302.78,302.64,302.68,475587.0,277.4247,277.5163,277.388,277.4247,475587.0
2019-10-31 15:45:00,302.67,302.71,302.53,302.6,1034660.0,277.4155,277.4522,277.2872,277.3514,1034660.0
2019-10-31 15:50:00,302.59,302.8,302.38,302.67,2064843.0,277.3422,277.5347,277.1497,277.4155,2064843.0
2019-10-31 15:55:00,302.67,303.39,302.55,303.26,5451722.0,277.4155,278.0754,277.3055,277.9563,5451722.0
2019-11-01 09:30:00,304.91,305.08,304.74,304.79,1285346.0,279.4686,279.6244,279.3128,279.3586,1285346.0
2019-11-01 09:35:00,304.78,305.01,304.77,304.92,962749.0,279.3495,279.5603,279.3403,279.4778,962749.0
2019-11-01 09:40:00,304.91,305.01,304.79,304.98,509670.0,279.4686,279.5603,279.3586,279.5328,509670.0
2019-11-01 09:45:00,304.99,305.07,304.9,305.0,668854.0,279.5419,279.6153,279.4595,279.5511,668854.0
2019-11-01 09:50:00,305.0,305.34,304.99,305.3,865123.0,279.5511,279.8627,279.5419,279.8261,865123.0
2019-11-01 09:55:00,305.3,305.39,305.1,305.23,904636.0,279.8261,279.9086,279.6428,279.7619,904636.0
2019-11-01 10:00:00,305.24,305.86,304.79,305.66,2000114.0,279.7711,280.3394,279.3586,280.156,2000114.0
2019-11-01 10:05:00,305.67,305.85,305.62,305.76,941061.0,280.1652,280.3302,280.1194,280.2477,941061.0
2019-11-01 10:10:00,305.75,305.87,305.73,305.83,1127673.0,280.2385,280.3485,280.2202,280.3119,1127673.0
2019-11-01 10:15:00,305.83,305.89,305.63,305.66,498940.0,280.3119,280.3668,280.1285,280.156,498940.0
2019-11-01 10:20:00,305.66,305.73,305.54,305.68,649879.0,280.156,280.2202,280.0461,280.1744,649879.0
2019-11-01 10:25:00,305.68,305.72,305.49,305.59,516070.0,280.1744,280.211,280.0002,280.0919,516070.0
2019-11-01 10:30:00,305.59,305.7,305.55,305.56,703538.0,280.0919,280.1927,280.0552,280.0644,703538.0
2019-11-01 10:35:00,305.55,305.59,305.41,305.56,430476.0,280.0552,280.0919,279.9269,280.0644,430476.0
2019-11-01 10:40:00,305.55,305.64,305.53,305.63,320257.0,280.0552,280.1377,280.0369,280.1285,320257.0
2019-11-01 10:45:00,305.63,305.63,305.48,305.51,368981.0,280.1285,280.1285,279.9911,280.0186,368981.0
2019-11-01 10:50:00,305.5,305.65,305.49,305.64,343256.0,280.0094,280.1469,280.0002,280.1377,343256.0
2019-11-01 10:55:00,305.63,305.68,305.57,305.63,452975.0,280.1285,280.1744,280.0735,280.1285,452975.0
2019-11-01 11:00:00,305.63,305.68,305.47,305.49,628991.0,280.1285,280.1744,279.9819,280.0002,628991.0
2019-11-01 11:05:00,305.49,305.64,305.48,305.63,1002408.0,280.0002,280.1377,279.9911,280.1285,1002408.0
2019-11-01 11:10:00,305.63,305.65,305.56,305.58,801112.0,280.1285,280.1469,280.0644,280.0827,801112.0
2019-11-01 11:15:00,305.57,305.61,305.5,305.53,476422.0,280.0735,280.1102,280.0094,280.0369,476422.0
2019-11-01 11:20:00,305.52,305.55,305.47,305.54,382490.0,280.0277,280.0552,279.9819,280.0461,382490.0
2019-11-01 11:25:00,305.54,305.56,305.35,305.44,500074.0,280.0461,280.0644,279.8719,279.9544,500074.0
2019-11-01 11:30:00,305.44,305.49,305.4,305.45,633701.0,279.9544,280.0002,279.9177,279.9636,633701.0
2019-11-01 11:35:00,305.46,305.54,305.45,305.48,386064.0,279.9727,280.0461,279.9636,279.9911,386064.0
2019-11-01 11:40:00,305.47,305.54,305.46,305.52,398126.0,279.9819,280.0461,279.9727,280.0277,398126.0
2019-11-01 11:45:00,305.52,305.58,305.5,305.57,657656.0,280.0277,280.0827,280.0094,280.0735,657656.0
2019-11-01 11:50:00,305.58,305.62,305.53,305.54,528733.0,280.0827,280.1194,280.0369,280.0461,528733.0
2019-11-01 11:55:00,305.54,305.57,305.5,305.53,307067.0,280.0461,280.0735,280.0094,280.0369,307067.0
2019-11-01 12:00:00,305.53,305.55,305.4,305.4,455659.0,280.0369,280.0552,279.9177,279.9177,455659.0
2019-11-01 12:05:00,305.4,305.43,305.29,305.33,399223.0,279.9177,279.9452,279.8169,279.8536,399223.0
2019-11-01 12:10:00,305.33,305.34,305.11,305.17,611216.0,279.8536,279.8627,279.6519,279.7069,611216.0
2019-11-01 12:15:00,305.17,305.19,305.02,305.19,429509.0,279.7069,279.7253,279.5694,279.7253,429509.0
2019-11-01 12:20:00,305.19,305.35,305.18,305.31,344570.0,279.7253,279.8719,279.7161,279.8352,344570.0
2019-11-01 12:25:00,305.31,305.37,305.24,305.36,245269.0,279.8352,279.8902,279.7711,279.8811,245269.0
2019-11-01 12:30:00,305.36,305.43,305.32,305.41,495353.0,279.8811,279.9452,279.8444,279.9269,495353.0
2019-11-01 12:35:00,305.42,305.53,305.4,305.46,447978.0,279.9361,280.0369,279.9177,279.9727,447978.0
2019-11-01 12:40:00,305.47,305.51,305.41,305.44,236575.0,279.9819,280.0186,279.9269,279.9544,236575.0
2019-11-01 12:45:00,305.44,305.47,305.37,305.37,309650.0,279.9544,279.9819,279.8902,279.8902,309650.0
2019-11-01 12:50:00,305.38,305.43,305.33,305.34,301517.0,279.8994,279.9452,279.8536,279.8627,301517.0
2019-11-01 12:55:00,305.34,305.4,305.23,305.28,337425.0,279.8627,279.9177,279.7619,279.8077,337425.0
2019-11-01 13:00:00,305.28,305.42,305.24,305.42,348219.0,279.8077,279.9361,279.7711,279.9361,348219.0
2019-11-01 13:05:00,305.42,305.47,305.36,305.42,372074.0,279.9361,279.9819,279.8811,279.9361,372074.0
2019-11-01 13:10:00,305.42,305.62,305.39,305.61,590860.0,279.9361,280.1194,279.9086,280.1102,590860.0
2019-11-01 13:15:00,305.61,305.69,305.58,305.58,704697.0,280.1102,280.1835,280.0827,280.0827,704697.0
2019-11-01 13:20:00,305.59,305.72,305.57,305.63,328946.0,280.0919,280.211,280.0735,280.1285,328946.0
2019-11-01 13:25:00,305.63,305.71,305.59,305.67,242947.0,280.1285,280.2019,280.0919,280.1652,242947.0
2019-11-01 13:30:00,305.67,305.73,305.65,305.67,302621.0,280.1652,280.2202,280.1469,280.1652,302621.0
2019-11-01 13:35:00,305.67,305.81,305.65,305.78,497239.0,280.1652,280.2935,280.1469,280.266,497239.0
2019-11-01 13:40:00,305.79,305.83,305.78,305.82,212741.0,280.2752,280.3119,280.266,280.3027,212741.0
2019-11-01 13:45:00,305.83,306.01,305.81,305.94,586316.0,280.3119,280.4768,280.2935,280.4127,586316.0
2019-11-01 13:50:00,305.94,305.98,305.86,305.92,442934.0,280.4127,280.4493,280.3394,280.3943,442934.0
2019-11-01 13:55:00,305.93,305.93,305.81,305.85,248701.0,280.4035,280.4035,280.2935,280.3302,248701.0
2019-11-01 14:00:00,305.85,305.91,305.73,305.76,359156.0,280.3302,280.3852,280.2202,280.2477,359156.0
2019-11-01 14:05:00,305.76,305.81,305.71,305.75,404774.0,280.2477,280.2935,280.2019,280.2385,404774.0
2019-11-01 14:10:00,305.76,305.86,305.75,305.84,359686.0,280.2477,280.3394,280.2385,280.321,359686.0
2019-11-01 14:15:00,305.84,305.84,305.67,305.7,319776.0,280.321,280.321,280.1652,280.1927,319776.0
2019-11-01 14:20:00,305.69,305.76,305.6,305.6,309149.0,280.1835,280.2477,280.101,280.101,309149.0
2019-11-01 14:25:00,305.61,305.82,305.61,305.79,248513.0,280.1102,280.3027,280.1102,280.2752,248513.0
2019-11-01 14:30:00,305.8,305.87,305.74,305.84,342312.0,280.2844,280.3485,280.2294,280.321,342312.0
2019-11-01 14:35:00,305.83,305.84,305.75,305.77,242674.0,280.3119,280.321,280.2385,280.2569,242674.0
2019-11-01 14:40:00,305.77,305.81,305.73,305.78,276122.0,280.2569,280.2935,280.2202,280.266,276122.0
2019-11-01 14:45:00,305.78,305.79,305.74,305.76,127979.0,280.266,280.2752,280.2294,280.2477,127979.0
2019-11-01 14:50:00,305.76,305.8,305.65,305.67,281173.0,280.2477,280.2844,280.1469,280.1652,281173.0
2019-11-01 14:55:00,305.67,305.88,305.66,305.79,543172.0,280.1652,280.3577,280.156,280.2752,543172.0
2019-11-01 15:00:00,305.79,305.81,305.67,305.68,299162.0,280.2752,280.2935,280.1652,280.1744,299162.0
2019-11-01 15:05:00,305.68,305.78,305.67,305.73,275014.0,280.1744,280.266,280.1652,280.2202,275014.0
2019-11-01 15:10:00,305.72,305.84,305.69,305.83,587324.0,280.211,280.321,280.1835,280.3119,587324.0
2019-11-01 15:15:00,305.82,305.9,305.76,305.81,640680.0,280.3027,280.376,280.2477,280.2935,640680.0
2019-11-01 15:20:00,305.8,305.81,305.55,305.57,708472.0,280.2844,280.2935,280.0552,280.0735,708472.0
2019-11-01 15:25:00,305.56,305.77,305.53,305.75,771613.0,280.0644,280.2569,280.0369,280.2385,771613.0
2019-11-01 15:30:00,305.75,305.88,305.7,305.88,888398.0,280.2385,280.3577,280.1927,280.3577,888398.0
2019-11-01 15:35:00,305.89,306.0,305.87,305.97,1378149.0,280.3668,280.4677,280.3485,280.4402,1378149.0
2019-11-01 15:40:00,305.97,306.05,305.9,305.9,1147729.0,280.4402,280.5135,280.376,280.376,1147729.0
2019-11-01 15:45:00,305.9,305.91,305.63,305.68,1275627.0,280.376,280.3852,280.1285,280.1744,1275627.0
2019-11-01 15:50:00,305.68,305.83,305.58,305.82,1941787.0,280.1744,280.3119,280.0827,280.3027,1941787.0
2019-11-01 15:55:00,305.83,306.19,305.78,306.18,4020288.0,280.3119,280.6418,280.266,280.6327,4020288.0
2019-11-04 09:30:00,307.85,308.0,307.68,307.78,1617369.0,282.1633,282.3008,282.0075,282.0991,1617369.0
2019-11-04 09:35:00,307.78,307.86,307.68,307.73,721225.0,282.0991,282.1725,282.0075,282.0533,721225.0
2019-11-04 09:40:00,307.73,307.94,307.65,307.73,781280.0,282.0533,282.2458,281.98,282.0533,781280.0
2019-11-04 09:45:00,307.72,307.78,307.53,307.72,721191.0,282.0442,282.0991,281.87,282.0442,721191.0
2019-11-04 09:50:00,307.72,307.78,307.6,307.61,491027.0,282.0442,282.0991,281.9342,281.9433,491027.0
2019-11-04 09:55:00,307.61,307.7,307.58,307.63,502117.0,281.9433,282.0258,281.9158,281.9617,502117.0
2019-11-04 10:00:00,307.63,307.67,307.32,307.42,547395.0,281.9617,281.9983,281.6775,281.7692,547395.0
2019-11-04 10:05:00,307.42,307.59,307.38,307.5,526660.0,281.7692,281.925,281.7325,281.8425,526660.0
2019-11-04 10:10:00,307.51,307.62,307.42,307.46,387347.0,281.8517,281.9525,281.7692,281.8058,387347.0
2019-11-04 10:15:00,307.46,307.64,307.39,307.61,305029.0,281.8058,281.9708,281.7417,281.9433,305029.0
2019-11-04 10:20:00,307.62,307.76,307.6,307.66,467141.0,281.9525,282.0808,281.9342,281.9892,467141.0
2019-11-04 10:25:00,307.66,307.85,307.59,307.84,385282.0,281.9892,282.1633,281.925,282.1541,385282.0
2019-11-04 10:30:00,307.84,307.87,307.77,307.77,472832.0,282.1541,282.1816,282.09,282.09,472832.0
2019-11-04 10:35:00,307.76,307.85,307.56,307.61,449716.0,282.0808,282.1633,281.8975,281.9433,449716.0
2019-11-04 10:40:00,307.61,307.72,307.6,307.67,248343.0,281.9433,282.0442,281.9342,281.9983,248343.0
2019-11-04 10:45:00,307.67,307.68,307.54,307.62,236795.0,281.9983,282.0075,281.8792,281.9525,236795.0
2019-11-04 10:50:00,307.61,307.61,307.38,307.41,215499.0,281.9433,281.9433,281.7325,281.76,215499.0
2019-11-04 10:55:00,307.4,307.54,307.35,307.53,249845.0,281.7509,281.8792,281.705,281.87,249845.0
2019-11-04 11:00:00,307.53,307.72,307.44,307.7,568039.0,281.87,282.0442,281.7875,282.0258,568039.0
2019-11-04 11:05:00,307.7,307.8,307.7,307.77,375606.0,282.0258,282.1175,282.0258,282.09,375606.0
2019-11-04 11:10:00,307.78,307.81,307.66,307.72,148609.0,282.0991,282.1266,281.9892,282.0442,148609.0
2019-11-04 11:15:00,307.71,307.75,307.65,307.69,263187.0,282.035,282.0717,281.98,282.0167,263187.0
2019-11-04 11:20:00,307.69,307.76,307.6,307.65,277357.0,282.0167,282.0808,281.9342,281.98,277357.0
2019-11-04 11:25:00,307.65,307.73,307.5,307.57,393885.0,281.98,282.0533,281.8425,281.9067,393885.0
2019-11-04 11:30:00,307.56,307.65,307.48,307.58,279109.0,281.8975,281.98,281.8242,281.9158,279109.0
2019-11-04 11:35:00,307.57,307.63,307.5,307.51,251125.0,281.9067,281.9617,281.8425,281.8517,251125.0
2019-11-04 11:40:00,307.5,307.51,307.37,307.46,380503.0,281.8425,281.8517,281.7234,281.8058,380503.0
2019-11-04 11:45:00,307.46,307.55,307.42,307.53,184362.0,281.8058,281.8883,281.7692,281.87,184362.0
2019-11-04 11:50:00,307.54,307.6,307.51,307.54,196136.0,281.8792,281.9342,281.8517,281.8792,196136.0
2019-11-04 11:55:00,307.55,307.55,307.34,307.36,299384.0,281.8883,281.8883,281.6959,281.7142,299384.0
2019-11-04 12:00:00,307.36,307.42,307.25,307.38,402553.0,281.7142,281.7692,281.6134,281.7325,402553.0
2019-11-04 12:05:00,307.38,307.51,307.38,307.43,218315.0,281.7325,281.8517,281.7325,281.7784,218315.0
2019-11-04 12:10:00,307.42,307.55,307.42,307.49,134615.0,281.7692,281.8883,281.7692,281.8333,134615.0
2019-11-04 12:15:00,307.5,307.53,307.44,307.49,140178.0,281.8425,281.87,281.7875,281.8333,140178.0
2019-11-04 12:20:00,307.48,307.51,307.39,307.39,144502.0,281.8242,281.8517,281.7417,281.7417,144502.0
2019-11-04 12:25:00,307.39,307.42,307.34,307.38,199193.0,281.7417,281.7692,281.6959,281.7325,199193.0
2019-11-04 12:30:00,307.38,307.4,307.32,307.38,213424.0,281.7325,281.7509,281.6775,281.7325,213424.0
2019-11-04 12:35:00,307.39,307.41,307.26,307.31,258090.0,281.7417,281.76,281.6225,281.6684,258090.0
2019-11-04 12:40:00,307.31,307.4,307.23,307.38,304173.0,281.6684,281.7509,281.595,281.7325,304173.0
2019-11-04 12:45:00,307.38,307.42,307.36,307.37,125815.0,281.7325,281.7692,281.7142,281.7234,125815.0
2019-11-04 12:50:00,307.36,307.5,307.36,307.47,192167.0,281.7142,281.8425,281.7142,281.815,192167.0
2019-11-04 12:55:00,307.47,307.54,307.47,307.52,319077.0,281.815,281.8792,281.815,281.8608,319077.0
2019-11-04 13:00:00,307.52,307.54,307.39,307.49,229876.0,281.8608,281.8792,281.7417,281.8333,229876.0
2019-11-04 13:05:00,307.5,307.5,307.42,307.44,179472.0,281.8425,281.8425,281.7692,281.7875,179472.0
2019-11-04 13:10:00,307.45,307.48,307.41,307.42,337562.0,281.7967,281.8242,281.76,281.7692,337562.0
2019-11-04 13:15:00,307.43,307.55,307.42,307.5,242032.0,281.7784,281.8883,281.7692,281.8425,242032.0
2019-11-04 13:20:00,307.51,307.62,307.49,307.59,266803.0,281.8517,281.9525,281.8333,281.925,266803.0
2019-11-04 13:25:00,307.59,307.63,307.57,307.62,139027.0,281.925,281.9617,281.9067,281.9525,139027.0
2019-11-04 13:30:00,307.62,307.65,307.53,307.54,226099.0,281.9525,281.98,281.87,281.8792,226099.0
2019-11-04 13:35:00,307.55,307.57,307.48,307.5,91719.0,281.8883,281.9067,281.8242,281.8425,91719.0
2019-11-04 13:40:00,307.5,307.63,307.47,307.6,131433.0,281.8425,281.9617,281.815,281.9342,131433.0
2019-11-04 13:45:00,307.6,307.64,307.53,307.62,145807.0,281.9342,281.9708,281.87,281.9525,145807.0
2019-11-04 13:50:00,307.63,307.63,307.55,307.58,154941.0,281.9617,281.9617,281.8883,281.9158,154941.0
2019-11-04 13:55:00,307.59,307.62,307.56,307.59,127810.0,281.925,281.9525,281.8975,281.925,127810.0
2019-11-04 14:00:00,307.6,307.64,307.51,307.52,159692.0,281.9342,281.9708,281.8517,281.8608,159692.0
2019-11-04 14:05:00,307.52,307.57,307.43,307.46,158724.0,281.8608,281.9067,281.7784,281.8058,158724.0
2019-11-04 14:10:00,307.45,307.49,307.44,307.47,151076.0,281.7967,281.8333,281.7875,281.815,151076.0
2019-11-04 14:15:00,307.47,307.49,307.43,307.49,201785.0,281.815,281.8333,281.7784,281.8333,201785.0
2019-11-04 14:20:00,307.49,307.56,307.47,307.55,165843.0,281.8333,281.8975,281.815,281.8883,165843.0
2019-11-04 14:25:00,307.56,307.6,307.53,307.57,209904.0,281.8975,281.9342,281.87,281.9067,209904.0
2019-11-04 14:30:00,307.58,307.63,307.54,307.61,244514.0,281.9158,281.9617,281.8792,281.9433,244514.0
2019-11-04 14:35:00,307.61,307.65,307.58,307.61,111166.0,281.9433,281.98,281.9158,281.9433,111166.0
2019-11-04 14:40:00,307.61,307.62,307.53,307.54,229017.0,281.9433,281.9525,281.87,281.8792,229017.0
2019-11-04 14:45:00,307.54,307.56,307.47,307.49,270928.0,281.8792,281.8975,281.815,281.8333,270928.0
2019-11-04 14:50:00,307.48,307.54,307.37,307.44,383877.0,281.8242,281.8792,281.7234,281.7875,383877.0
2019-11-04 14:55:00,307.44,307.46,307.38,307.42,209437.0,281.7875,281.8058,281.7325,281.7692,209437.0
2019-11-04 15:00:00,307.41,307.43,307.28,307.3,367894.0,281.76,281.7784,281.6409,281.6592,367894.0
2019-11-04 15:05:00,307.31,307.34,307.23,307.29,293041.0,281.6684,281.6959,281.595,281.65,293041.0
2019-11-04 15:10:00,307.28,307.29,307.0,307.01,568010.0,281.6409,281.65,281.3842,281.3934,568010.0
2019-11-04 15:15:00,307.02,307.14,306.96,307.12,554394.0,281.4026,281.5125,281.3476,281.4942,554394.0
2019-11-04 15:20:00,307.12,307.32,307.09,307.26,462566.0,281.4942,281.6775,281.4667,281.6225,462566.0
2019-11-04 15:25:00,307.26,307.29,307.0,307.06,574411.0,281.6225,281.65,281.3842,281.4392,574411.0
2019-11-04 15:30:00,307.07,307.23,307.0,307.14,596593.0,281.4484,281.595,281.3842,281.5125,596593.0
2019-11-04 15:35:00,307.15,307.15,306.98,307.03,531984.0,281.5217,281.5217,281.3659,281.4117,531984.0
2019-11-04 15:40:00,307.02,307.22,307.01,307.17,765899.0,281.4026,281.5859,281.3934,281.54,765899.0
2019-11-04 15:45:00,307.16,307.24,307.12,307.24,676483.0,281.5309,281.6042,281.4942,281.6042,676483.0
2019-11-04 15:50:00,307.24,307.51,307.2,307.34,1940149.0,281.6042,281.8517,281.5675,281.6959,1940149.0
2019-11-04 15:55:00,307.35,307.37,307.19,307.34,3001724.0,281.705,281.7234,281.5584,281.6959,3001724.0
2019-11-05 09:30:00,307.59,307.67,307.33,307.4,1120917.0,281.925,281.9983,281.6867,281.7509,1120917.0
2019-11-05 09:35:00,307.41,307.52,307.2,307.27,600148.0,281.76,281.8608,281.5675,281.6317,600148.0
2019-11-05 09:40:00,307.27,307.39,307.24,307.39,501996.0,281.6317,281.7417,281.6042,281.7417,501996.0
2019-11-05 09:45:00,307.4,307.41,307.21,307.39,525120.0,281.7509,281.76,281.5767,281.7417,525120.0
2019-11-05 09:50:00,307.38,307.47,307.32,307.44,371730.0,281.7325,281.815,281.6775,281.7875,371730.0
2019-11-05 09:55:00,307.43,307.5,307.33,307.38,385459.0,281.7784,281.8425,281.6867,281.7325,385459.0
2019-11-05 10:00:00,307.46,307.92,307.39,307.72,1065008.0,281.8058,282.2275,281.7417,282.0442,1065008.0
2019-11-05 10:05:00,307.71,307.71,307.11,307.26,810383.0,282.035,282.035,281.4851,281.6225,810383.0
2019-11-05 10:10:00,307.25,307.25,306.82,307.06,1187697.0,281.6134,281.6134,281.2193,281.4392,1187697.0
2019-11-05 10:15:00,307.06,307.19,306.9,307.1,765476.0,281.4392,281.5584,281.2926,281.4759,765476.0
2019-11-05 10:20:00,307.09,307.23,307.0,307.06,491671.0,281.4667,281.595,281.3842,281.4392,491671.0
2019-11-05 10:25:00,307.05,307.07,306.82,306.92,338073.0,281.4301,281.4484,281.2193,281.3109,338073.0
2019-11-05 10:30:00,306.91,307.07,306.85,306.94,326153.0,281.3017,281.4484,281.2467,281.3292,326153.0
2019-11-05 10:35:00,306.92,307.14,306.92,306.98,355138.0,281.3109,281.5125,281.3109,281.3659,355138.0
2019-11-05 10:40:00,306.97,307.08,306.77,306.8,492748.0,281.3567,281.4576,281.1734,281.2009,492748.0
2019-11-05 10:45:00,306.8,306.88,306.71,306.79,341413.0,281.2009,281.2742,281.1184,281.1918,341413.0
2019-11-05 10:50:00,306.8,306.98,306.74,306.82,212611.0,281.2009,281.3659,281.1459,281.2193,212611.0
2019-11-05 10:55:00,306.83,307.0,306.81,306.91,169700.0,281.2284,281.3842,281.2101,281.3017,169700.0
2019-11-05 11:00:00,306.93,307.12,306.91,307.03,446616.0,281.3201,281.4942,281.3017,281.4117,446616.0
2019-11-05 11:05:00,307.04,307.21,306.97,307.14,498950.0,281.4209,281.5767,281.3567,281.5125,498950.0
2019-11-05 11:10:00,307.14,307.2,307.12,307.15,216198.0,281.5125,281.5675,281.4942,281.5217,216198.0
2019-11-05 11:15:00,307.16,307.32,307.15,307.2,379772.0,281.5309,281.6775,281.5217,281.5675,379772.0
2019-11-05 11:20:00,307.19,307.25,307.03,307.09,310302.0,281.5584,281.6134,281.4117,281.4667,310302.0
2019-11-05 11:25:00,307.08,307.18,307.02,307.12,165733.0,281.4576,281.5492,281.4026,281.4942,165733.0
2019-11-05 11:30:00,307.13,307.15,307.04,307.13,163721.0,281.5034,281.5217,281.4209,281.5034,163721.0
2019-11-05 11:35:00,307.14,307.26,307.03,307.04,283687.0,281.5125,281.6225,281.4117,281.4209,283687.0
2019-11-05 11:40:00,307.04,307.05,306.94,307.0,187645.0,281.4209,281.4301,281.3292,281.3842,187645.0
2019-11-05 11:45:00,307.01,307.04,306.85,306.86,190411.0,281.3934,281.4209,281.2467,281.2559,190411.0
2019-11-05 11:50:00,306.86,307.0,306.83,306.94,171213.0,281.2559,281.3842,281.2284,281.3292,171213.0
2019-11-05 11:55:00,306.95,307.07,306.9,307.01,408564.0,281.3384,281.4484,281.2926,281.3934,408564.0
2019-11-05 12:00:00,307.02,307.13,306.97,307.1,358672.0,281.4026,281.5034,281.3567,281.4759,358672.0
2019-11-05 12:05:00,307.08,307.17,307.01,307.1,188881.0,281.4576,281.54,281.3934,281.4759,188881.0
2019-11-05 12:10:00,307.1,307.13,306.9,306.92,398837.0,281.4759,281.5034,281.2926,281.3109,398837.0
2019-11-05 12:15:00,306.92,306.96,306.86,306.88,162600.0,281.3109,281.3476,281.2559,281.2742,162600.0
2019-11-05 12:20:00,306.88,306.99,306.75,306.78,321533.0,281.2742,281.3751,281.1551,281.1826,321533.0
2019-11-05 12:25:00,306.78,306.85,306.72,306.81,275092.0,281.1826,281.2467,281.1276,281.2101,275092.0
2019-11-05 12:30:00,306.81,306.82,306.73,306.77,229139.0,281.2101,281.2193,281.1368,281.1734,229139.0
2019-11-05 12:35:00,306.78,306.93,306.76,306.91,409415.0,281.1826,281.3201,281.1643,281.3017,409415.0
2019-11-05 12:40:00,306.91,307.12,306.89,307.1,348397.0,281.3017,281.4942,281.2834,281.4759,348397.0
2019-11-05 12:45:00,307.09,307.19,307.08,307.11,156135.0,281.4667,281.5584,281.4576,281.4851,156135.0
2019-11-05 12:50:00,307.1,307.23,307.09,307.21,245811.0,281.4759,281.595,281.4667,281.5767,245811.0
2019-11-05 12:55:00,307.2,307.3,307.2,307.3,434780.0,281.5675,281.6592,281.5675,281.6592,434780.0
2019-11-05 13:00:00,307.29,307.29,307.18,307.23,277439.0,281.65,281.65,281.5492,281.595,277439.0
2019-11-05 13:05:00,307.22,307.28,307.19,307.2,190066.0,281.5859,281.6409,281.5584,281.5675,190066.0
2019-11-05 13:10:00,307.21,307.42,307.21,307.37,270285.0,281.5767,281.7692,281.5767,281.7234,270285.0
2019-11-05 13:15:00,307.37,307.42,307.3,307.35,269643.0,281.7234,281.7692,281.6592,281.705,269643.0
2019-11-05 13:20:00,307.35,307.36,307.27,307.31,168177.0,281.705,281.7142,281.6317,281.6684,168177.0
2019-11-05 13:25:00,307.32,307.37,307.27,307.28,173729.0,281.6775,281.7234,281.6317,281.6409,173729.0
2019-11-05 13:30:00,307.28,307.36,307.22,307.35,346667.0,281.6409,281.7142,281.5859,281.705,346667.0
2019-11-05 13:35:00,307.35,307.36,307.17,307.25,314833.0,281.705,281.7142,281.54,281.6134,314833.0
2019-11-05 13:40:00,307.26,307.33,307.24,307.29,121746.0,281.6225,281.6867,281.6042,281.65,121746.0
2019-11-05 13:45:00,307.29,307.31,307.2,307.23,132140.0,281.65,281.6684,281.5675,281.595,132140.0
2019-11-05 13:50:00,307.24,307.33,307.22,307.3,131852.0,281.6042,281.6867,281.5859,281.6592,131852.0
2019-11-05 13:55:00,307.3,307.42,307.3,307.31,214040.0,281.6592,281.7692,281.6592,281.6684,214040.0
2019-11-05 14:00:00,307.31,307.35,307.24,307.31,188965.0,281.6684,281.705,281.6042,281.6684,188965.0
2019-11-05 14:05:00,307.32,307.43,307.3,307.41,116070.0,281.6775,281.7784,281.6592,281.76,116070.0
2019-11-05 14:10:00,307.42,307.48,307.41,307.43,241810.0,281.7692,281.8242,281.76,281.7784,241810.0
2019-11-05 14:15:00,307.44,307.5,307.42,307.45,181719.0,281.7875,281.8425,281.7692,281.7967,181719.0
2019-11-05 14:20:00,307.46,307.47,307.38,307.41,139204.0,281.8058,281.815,281.7325,281.76,139204.0
2019-11-05 14:25:00,307.41,307.44,307.38,307.41,97195.0,281.76,281.7875,281.7325,281.76,97195.0
2019-11-05 14:30:00,307.41,307.5,307.38,307.43,232459.0,281.76,281.8425,281.7325,281.7784,232459.0
2019-11-05 14:35:00,307.43,307.46,307.32,307.33,231571.0,281.7784,281.8058,281.6775,281.6867,231571.0
2019-11-05 14:40:00,307.32,307.39,307.27,307.34,193478.0,281.6775,281.7417,281.6317,281.6959,193478.0
2019-11-05 14:45:00,307.34,307.38,307.31,307.38,105259.0,281.6959,281.7325,281.6684,281.7325,105259.0
2019-11-05 14:50:00,307.37,307.4,307.31,307.4,118274.0,281.7234,281.7509,281.6684,281.7509,118274.0
2019-11-05 14:55:00,307.39,307.44,307.36,307.38,199128.0,281.7417,281.7875,281.7142,281.7325,199128.0
2019-11-05 15:00:00,307.38,307.41,307.29,307.37,159327.0,281.7325,281.76,281.65,281.7234,159327.0
2019-11-05 15:05:00,307.38,307.39,307.24,307.36,338647.0,281.7325,281.7417,281.6042,281.7142,338647.0
2019-11-05 15:10:00,307.36,307.37,307.24,307.27,264316.0,281.7142,281.7234,281.6042,281.6317,264316.0
2019-11-05 15:15:00,307.27,307.28,307.16,307.21,263768.0,281.6317,281.6409,281.5309,281.5767,263768.0
2019-11-05 15:20:00,307.21,307.37,307.17,307.37,426476.0,281.5767,281.7234,281.54,281.7234,426476.0
2019-11-05 15:25:00,307.37,307.37,307.17,307.18,376279.0,281.7234,281.7234,281.54,281.5492,376279.0
2019-11-05 15:30:00,307.17,307.27,307.0,307.14,884491.0,281.54,281.6317,281.3842,281.5125,884491.0
2019-11-05 15:35:00,307.14,307.35,307.1,307.33,813462.0,281.5125,281.705,281.4759,281.6867,813462.0
2019-11-05 15:40:00,307.33,307.39,307.28,307.31,571710.0,281.6867,281.7417,281.6409,281.6684,571710.0
2019-11-05 15:45:00,307.31,307.37,307.1,307.17,913404.0,281.6684,281.7234,281.4759,281.54,913404.0
2019-11-05 15:50:00,307.15,307.26,307.06,307.16,1154558.0,281.5217,281.6225,281.4392,281.5309,1154558.0
2019-11-05 15:55:00,307.16,307.17,306.83,307.0,2689867.0,281.5309,281.54,281.2284,281.3842,2689867.0
2019-11-06 09:30:00,307.03,307.07,306.57,306.6,1072767.0,281.4117,281.4484,280.9901,281.0176,1072767.0
2019-11-06 09:35:00,306.62,306.69,306.45,306.62,542155.0,281.0359,281.1001,280.8801,281.0359,542155.0
2019-11-06 09:40:00,306.63,306.83,306.59,306.78,322337.0,281.0451,281.2284,281.0084,281.1826,322337.0
2019-11-06 09:45:00,306.79,306.82,306.64,306.68,286785.0,281.1918,281.2193,281.0543,281.0909,286785.0
2019-11-06 09:50:00,306.68,306.84,306.64,306.78,263292.0,281.0909,281.2376,281.0543,281.1826,263292.0
2019-11-06 09:55:00,306.78,307.0,306.76,306.96,533466.0,281.1826,281.3842,281.1643,281.3476,533466.0
2019-11-06 10:00:00,306.96,307.11,306.93,306.99,588103.0,281.3476,281.4851,281.3201,281.3751,588103.0
2019-11-06 10:05:00,307.0,307.11,306.95,307.04,439124.0,281.3842,281.4851,281.3384,281.4209,439124.0
2019-11-06 10:10:00,307.04,307.18,306.97,307.13,381999.0,281.4209,281.5492,281.3567,281.5034,381999.0
2019-11-06 10:15:00,307.13,307.15,307.01,307.03,266951.0,281.5034,281.5217,281.3934,281.4117,266951.0
2019-11-06 10:20:00,307.02,307.11,306.98,307.1,305225.0,281.4026,281.4851,281.3659,281.4759,305225.0
2019-11-06 10:25:00,307.1,307.13,306.85,306.9,432729.0,281.4759,281.5034,281.2467,281.2926,432729.0
2019-11-06 10:30:00,306.89,306.9,306.77,306.81,464355.0,281.2834,281.2926,281.1734,281.2101,464355.0
2019-11-06 10:35:00,306.82,306.88,306.75,306.84,304264.0,281.2193,281.2742,281.1551,281.2376,304264.0
2019-11-06 10:40:00,306.84,307.02,306.82,306.96,354617.0,281.2376,281.4026,281.2193,281.3476,354617.0
2019-11-06 10:45:00,306.97,306.99,306.85,306.9,220343.0,281.3567,281.3751,281.2467,281.2926,220343.0
2019-11-06 10:50:00,306.91,306.91,306.79,306.79,302268.0,281.3017,281.3017,281.1918,281.1918,302268.0
2019-11-06 10:55:00,306.8,306.84,306.74,306.78,246357.0,281.2009,281.2376,281.1459,281.1826,246357.0
2019-11-06 11:00:00,306.78,306.91,306.74,306.89,218963.0,281.1826,281.3017,281.1459,281.2834,218963.0
2019-11-06 11:05:00,306.88,307.0,306.88,306.95,140966.0,281.2742,281.3842,281.2742,281.3384,140966.0
2019-11-06 11:10:00,306.96,307.0,306.83,306.84,286541.0,281.3476,281.3842,281.2284,281.2376,286541.0
2019-11-06 11:15:00,306.84,306.97,306.82,306.93,168338.0,281.2376,281.3567,281.2193,281.3201,168338.0
2019-11-06 11:20:00,306.94,306.94,306.81,306.85,183927.0,281.3292,281.3292,281.2101,281.2467,183927.0
2019-11-06 11:25:00,306.85,306.91,306.81,306.88,245442.0,281.2467,281.3017,281.2101,281.2742,245442.0
2019-11-06 11:30:00,306.88,307.11,306.86,307.1,285186.0,281.2742,281.4851,281.2559,281.4759,285186.0
2019-11-06 11:35:00,307.1,307.13,307.04,307.11,221169.0,281.4759,281.5034,281.4209,281.4851,221169.0
2019-11-06 11:40:00,307.11,307.4,306.47,306.54,1548577.0,281.4851,281.7509,280.8985,280.9626,1548577.0
2019-11-06 11:45:00,306.54,306.89,306.18,306.41,2323107.0,280.9626,281.2834,280.6327,280.8435,2323107.0
2019-11-06 11:50:00,306.39,306.42,306.06,306.18,1479141.0,280.8251,280.8526,280.5227,280.6327,1479141.0
2019-11-06 11:55:00,306.18,306.44,306.16,306.36,624423.0,280.6327,280.871,280.6143,280.7976,624423.0
2019-11-06 12:00:00,306.36,306.61,306.32,306.53,792948.0,280.7976,281.0268,280.761,280.9534,792948.0
2019-11-06 12:05:00,306.52,306.69,306.47,306.63,532422.0,280.9443,281.1001,280.8985,281.0451,532422.0
2019-11-06 12:10:00,306.64,306.66,306.5,306.61,290326.0,281.0543,281.0726,280.926,281.0268,290326.0
2019-11-06 12:15:00,306.61,306.61,306.44,306.49,176553.0,281.0268,281.0268,280.871,280.9168,176553.0
2019-11-06 12:20:00,306.49,306.57,306.43,306.48,176512.0,280.9168,280.9901,280.8618,280.9076,176512.0
2019-11-06 12:25:00,306.49,306.52,306.33,306.35,155561.0,280.9168,280.9443,280.7701,280.7885,155561.0
2019-11-06 12:30:00,306.35,306.43,306.32,306.41,162880.0,280.7885,280.8618,280.761,280.8435,162880.0
2019-11-06 12:35:00,306.43,306.59,306.42,306.59,212484.0,280.8618,281.0084,280.8526,281.0084,212484.0
2019-11-06 12:40:00,306.59,306.62,306.46,306.48,222452.0,281.0084,281.0359,280.8893,280.9076,222452.0
2019-11-06 12:45:00,306.49,306.51,306.34,306.42,235423.0,280.9168,280.9351,280.7793,280.8526,235423.0
2019-11-06 12:50:00,306.42,306.46,306.34,306.37,163995.0,280.8526,280.8893,280.7793,280.8068,163995.0
2019-11-06 12:55:00,306.38,306.5,306.35,306.48,143667.0,280.816,280.926,280.7885,280.9076,143667.0
2019-11-06 13:00:00,306.47,306.57,306.4,306.5,235088.0,280.8985,280.9901,280.8343,280.926,235088.0
2019-11-06 13:05:00,306.49,306.51,306.3,306.35,176909.0,280.9168,280.9351,280.7426,280.7885,176909.0
2019-11-06 13:10:00,306.35,306.53,306.32,306.5,127076.0,280.7885,280.9534,280.761,280.926,127076.0
2019-11-06 13:15:00,306.51,306.66,306.5,306.66,309113.0,280.9351,281.0726,280.926,281.0726,309113.0
2019-11-06 13:20:00,306.66,306.78,306.64,306.74,577907.0,281.0726,281.1826,281.0543,281.1459,577907.0
2019-11-06 13:25:00,306.75,306.87,306.7,306.82,526295.0,281.1551,281.2651,281.1093,281.2193,526295.0
2019-11-06 13:30:00,306.83,306.87,306.72,306.73,255827.0,281.2284,281.2651,281.1276,281.1368,255827.0
2019-11-06 13:35:00,306.74,306.89,306.71,306.86,384045.0,281.1459,281.2834,281.1184,281.2559,384045.0
2019-11-06 13:40:00,306.85,306.96,306.85,306.94,343546.0,281.2467,281.3476,281.2467,281.3292,343546.0
2019-11-06 13:45:00,306.94,306.98,306.85,306.89,297330.0,281.3292,281.3659,281.2467,281.2834,297330.0
2019-11-06 13:50:00,306.89,307.04,306.88,306.98,256469.0,281.2834,281.4209,281.2742,281.3659,256469.0
2019-11-06 13:55:00,306.99,307.16,306.98,307.1,237640.0,281.3751,281.5309,281.3659,281.4759,237640.0
2019-11-06 14:00:00,307.1,307.16,307.03,307.09,300756.0,281.4759,281.5309,281.4117,281.4667,300756.0
2019-11-06 14:05:00,307.08,307.13,307.04,307.09,336150.0,281.4576,281.5034,281.4209,281.4667,336150.0
2019-11-06 14:10:00,307.09,307.11,307.0,307.09,167318.0,281.4667,281.4851,281.3842,281.4667,167318.0
2019-11-06 14:15:00,307.09,307.11,307.03,307.06,165365.0,281.4667,281.4851,281.4117,281.4392,165365.0
2019-11-06 14:20:00,307.06,307.12,306.86,307.0,411627.0,281.4392,281.4942,281.2559,281.3842,411627.0
2019-11-06 14:25:00,307.01,307.06,306.98,307.01,186136.0,281.3934,281.4392,281.3659,281.3934,186136.0
2019-11-06 14:30:00,307.01,307.08,306.95,306.96,185604.0,281.3934,281.4576,281.3384,281.3476,185604.0
2019-11-06 14:35:00,306.95,306.99,306.89,306.95,226469.0,281.3384,281.3751,281.2834,281.3384,226469.0
2019-11-06 14:40:00,306.95,307.08,306.92,307.01,295939.0,281.3384,281.4576,281.3109,281.3934,295939.0
2019-11-06 14:45:00,307.02,307.04,306.97,307.02,260555.0,281.4026,281.4209,281.3567,281.4026,260555.0
2019-11-06 14:50:00,307.01,307.07,306.99,307.02,188498.0,281.3934,281.4484,281.3751,281.4026,188498.0
2019-11-06 14:55:00,307.01,307.05,306.97,307.05,110237.0,281.3934,281.4301,281.3567,281.4301,110237.0
2019-11-06 15:00:00,307.05,307.05,306.91,306.93,247535.0,281.4301,281.4301,281.3017,281.3201,247535.0
2019-11-06 15:05:00,306.93,306.97,306.87,306.94,265511.0,281.3201,281.3567,281.2651,281.3292,265511.0
2019-11-06 15:10:00,306.94,307.11,306.93,307.06,541614.0,281.3292,281.4851,281.3201,281.4392,541614.0
2019-11-06 15:15:00,307.06,307.12,307.04,307.12,379391.0,281.4392,281.4942,281.4209,281.4942,379391.0
2019-11-06 15:20:00,307.12,307.19,307.07,307.11,587261.0,281.4942,281.5584,281.4484,281.4851,587261.0
2019-11-06 15:25:00,307.11,307.13,307.01,307.03,333081.0,281.4851,281.5034,281.3934,281.4117,333081.0
2019-11-06 15:30:00,307.04,307.04,306.87,306.92,1138434.0,281.4209,281.4209,281.2651,281.3109,1138434.0
2019-11-06 15:35:00,306.92,307.08,306.89,307.05,527867.0,281.3109,281.4576,281.2834,281.4301,527867.0
2019-11-06 15:40:00,307.04,307.05,306.89,306.9,462651.0,281.4209,281.4301,281.2834,281.2926,462651.0
2019-11-06 15:45:00,306.91,307.01,306.86,307.0,513349.0,281.3017,281.3934,281.2559,281.3842,513349.0
2019-11-06 15:50:00,307.0,307.12,306.99,307.08,1130149.0,281.3842,281.4942,281.3751,281.4576,1130149.0
2019-11-06 15:55:00,307.08,307.19,307.01,307.14,2013591.0,281.4576,281.5584,281.3934,281.5125,2013591.0
2019-11-07 09:30:00,308.58,308.75,308.51,308.58,1151112.0,282.8324,282.9882,282.7682,282.8324,1151112.0
2019-11-07 09:35:00,308.58,308.99,308.56,308.94,714665.0,282.8324,283.2082,282.8141,283.1624,714665.0
2019-11-07 09:40:00,308.94,309.24,308.93,309.04,1263243.0,283.1624,283.4373,283.1532,283.254,1263243.0
2019-11-07 09:45:00,309.04,309.13,308.93,308.98,766794.0,283.254,283.3365,283.1532,283.199,766794.0
2019-11-07 09:50:00,308.98,309.0,308.84,308.98,483657.0,283.199,283.2174,283.0707,283.199,483657.0
2019-11-07 09:55:00,308.98,309.09,308.91,309.04,515293.0,283.199,283.2998,283.1349,283.254,515293.0
2019-11-07 10:00:00,309.04,309.12,308.84,308.88,421171.0,283.254,283.3273,283.0707,283.1074,421171.0
2019-11-07 10:05:00,308.88,308.92,308.75,308.79,429138.0,283.1074,283.144,282.9882,283.0249,429138.0
2019-11-07 10:10:00,308.79,309.08,308.76,309.04,563958.0,283.0249,283.2907,282.9974,283.254,563958.0
2019-11-07 10:15:00,309.03,309.2,309.01,309.12,580891.0,283.2449,283.4007,283.2265,283.3273,580891.0
2019-11-07 10:20:00,309.12,309.12,308.96,308.99,310822.0,283.3273,283.3273,283.1807,283.2082,310822.0
2019-11-07 10:25:00,309.0,309.05,308.94,308.97,251699.0,283.2174,283.2632,283.1624,283.1899,251699.0
2019-11-07 10:30:00,308.97,309.18,308.95,308.96,471770.0,283.1899,283.3823,283.1715,283.1807,471770.0
2019-11-07 10:35:00,308.97,309.23,308.89,309.15,357699.0,283.1899,283.4282,283.1165,283.3548,357699.0
2019-11-07 10:40:00,309.16,309.22,309.07,309.11,327150.0,283.364,283.419,283.2815,283.3182,327150.0
2019-11-07 10:45:00,309.1,309.19,309.05,309.08,212767.0,283.309,283.3915,283.2632,283.2907,212767.0
2019-11-07 10:50:00,309.08,309.4,309.07,309.18,748622.0,283.2907,283.584,283.2815,283.3823,748622.0
2019-11-07 10:55:00,309.19,309.28,309.17,309.21,179160.0,283.3915,283.474,283.3732,283.4098,179160.0
2019-11-07 11:00:00,309.2,309.24,309.09,309.11,325956.0,283.4007,283.4373,283.2998,283.3182,325956.0
2019-11-07 11:05:00,309.11,309.11,308.99,309.0,235992.0,283.3182,283.3182,283.2082,283.2174,235992.0
2019-11-07 11:10:00,309.0,309.13,309.0,309.1,310176.0,283.2174,283.3365,283.2174,283.309,310176.0
2019-11-07 11:15:00,309.1,309.17,309.03,309.11,279335.0,283.309,283.3732,283.2449,283.3182,279335.0
2019-11-07 11:20:00,309.12,309.13,308.99,309.0,301673.0,283.3273,283.3365,283.2082,283.2174,301673.0
2019-11-07 11:25:00,309.0,309.03,308.91,308.96,322710.0,283.2174,283.2449,283.1349,283.1807,322710.0
2019-11-07 11:30:00,308.95,309.06,308.9,309.03,244065.0,283.1715,283.2723,283.1257,283.2449,244065.0
2019-11-07 11:35:00,309.03,309.08,308.9,308.98,208587.0,283.2449,283.2907,283.1257,283.199,208587.0
2019-11-07 11:40:00,308.98,308.99,308.83,308.92,256655.0,283.199,283.2082,283.0615,283.144,256655.0
2019-11-07 11:45:00,308.93,308.96,308.8,308.9,374313.0,283.1532,283.1807,283.034,283.1257,374313.0
2019-11-07 11:50:00,308.89,308.91,308.75,308.82,468223.0,283.1165,283.1349,282.9882,283.0524,468223.0
2019-11-07 11:55:00,308.81,309.45,308.77,309.38,1425263.0,283.0432,283.6298,283.0065,283.5656,1425263.0
2019-11-07 12:00:00,309.38,309.46,308.94,309.06,1149981.0,283.5656,283.639,283.1624,283.2723,1149981.0
2019-11-07 12:05:00,309.06,309.11,308.95,309.09,186449.0,283.2723,283.3182,283.1715,283.2998,186449.0
2019-11-07 12:10:00,309.09,309.17,308.97,308.97,208571.0,283.2998,283.3732,283.1899,283.1899,208571.0
2019-11-07 12:15:00,308.98,308.99,308.87,308.95,273547.0,283.199,283.2082,283.0982,283.1715,273547.0
2019-11-07 12:20:00,308.94,309.06,308.93,309.04,212552.0,283.1624,283.2723,283.1532,283.254,212552.0
2019-11-07 12:25:00,309.04,309.13,308.97,309.12,332943.0,283.254,283.3365,283.1899,283.3273,332943.0
2019-11-07 12:30:00,309.12,309.13,309.01,309.06,187286.0,283.3273,283.3365,283.2265,283.2723,187286.0
2019-11-07 12:35:00,309.07,309.08,308.95,309.03,191759.0,283.2815,283.2907,283.1715,283.2449,191759.0
2019-11-07 12:40:00,309.04,309.06,308.93,308.94,158835.0,283.254,283.2723,283.1532,283.1624,158835.0
2019-11-07 12:45:00,308.94,309.08,308.87,309.07,297029.0,283.1624,283.2907,283.0982,283.2815,297029.0
2019-11-07 12:50:00,309.06,309.09,308.99,309.02,213085.0,283.2723,283.2998,283.2082,283.2357,213085.0
2019-11-07 12:55:00,309.03,309.16,309.02,309.09,173197.0,283.2449,283.364,283.2357,283.2998,173197.0
2019-11-07 13:00:00,309.1,309.12,308.98,308.98,371803.0,283.309,283.3273,283.199,283.199,371803.0
2019-11-07 13:05:00,308.99,309.0,308.86,308.91,172111.0,283.2082,283.2174,283.089,283.1349,172111.0
2019-11-07 13:10:00,308.9,308.95,308.87,308.9,327368.0,283.1257,283.1715,283.0982,283.1257,327368.0
2019-11-07 13:15:00,308.89,308.95,308.84,308.9,185083.0,283.1165,283.1715,283.0707,283.1257,185083.0
2019-11-07 13:20:00,308.89,308.91,308.82,308.85,130901.0,283.1165,283.1349,283.0524,283.0799,130901.0
2019-11-07 13:25:00,308.86,308.9,308.83,308.88,201013.0,283.089,283.1257,283.0615,283.1074,201013.0
2019-11-07 13:30:00,308.87,308.88,308.7,308.75,196049.0,283.0982,283.1074,282.9424,282.9882,196049.0
2019-11-07 13:35:00,308.76,308.78,308.66,308.73,363266.0,282.9974,283.0157,282.9057,282.9699,363266.0
2019-11-07 13:40:00,308.72,308.77,308.71,308.72,149331.0,282.9607,283.0065,282.9516,282.9607,149331.0
2019-11-07 13:45:00,308.73,308.76,308.65,308.71,401702.0,282.9699,282.9974,282.8966,282.9516,401702.0
2019-11-07 13:50:00,308.71,308.8,308.71,308.77,193074.0,282.9516,283.034,282.9516,283.0065,193074.0
2019-11-07 13:55:00,308.77,308.81,308.71,308.75,154920.0,283.0065,283.0432,282.9516,282.9882,154920.0
2019-11-07 14:00:00,308.75,308.94,308.74,308.93,434614.0,282.9882,283.1624,282.979,283.1532,434614.0
2019-11-07 14:05:00,308.92,308.94,308.83,308.86,331712.0,283.144,283.1624,283.0615,283.089,331712.0
2019-11-07 14:10:00,308.86,308.94,308.84,308.94,187872.0,283.089,283.1624,283.0707,283.1624,187872.0
2019-11-07 14:15:00,308.94,308.98,308.88,308.97,207686.0,283.1624,283.199,283.1074,283.1899,207686.0
2019-11-07 14:20:00,308.98,308.99,308.92,308.92,200673.0,283.199,283.2082,283.144,283.144,200673.0
2019-11-07 14:25:00,308.93,308.93,308.85,308.86,135130.0,283.1532,283.1532,283.0799,283.089,135130.0
2019-11-07 14:30:00,308.85,308.86,308.71,308.73,191616.0,283.0799,283.089,282.9516,282.9699,191616.0
2019-11-07 14:35:00,308.73,308.79,308.68,308.79,281960.0,282.9699,283.0249,282.9241,283.0249,281960.0
2019-11-07 14:40:00,308.8,308.83,307.93,308.27,1690404.0,283.034,283.0615,282.2366,282.5483,1690404.0
2019-11-07 14:45:00,308.26,308.48,308.21,308.26,1022049.0,282.5391,282.7407,282.4933,282.5391,1022049.0
2019-11-07 14:50:00,308.25,308.43,308.04,308.27,583994.0,282.5299,282.6949,282.3375,282.5483,583994.0
2019-11-07 14:55:00,308.27,308.42,308.24,308.38,340167.0,282.5483,282.6857,282.5208,282.6491,340167.0
2019-11-07 15:00:00,308.39,308.56,308.38,308.48,801497.0,282.6583,282.8141,282.6491,282.7407,801497.0
2019-11-07 15:05:00,308.49,308.52,308.36,308.39,277249.0,282.7499,282.7774,282.6308,282.6583,277249.0
2019-11-07 15:10:00,308.38,308.4,308.2,308.22,350726.0,282.6491,282.6674,282.4841,282.5024,350726.0
2019-11-07 15:15:00,308.21,308.21,307.83,307.86,805643.0,282.4933,282.4933,282.145,282.1725,805643.0
2019-11-07 15:20:00,307.86,307.98,307.67,307.86,805574.0,282.1725,282.2825,281.9983,282.1725,805574.0
2019-11-07 15:25:00,307.85,308.06,307.81,308.04,426531.0,282.1633,282.3558,282.1266,282.3375,426531.0
2019-11-07 15:30:00,308.03,308.12,307.99,308.11,834883.0,282.3283,282.4108,282.2916,282.4016,834883.0
2019-11-07 15:35:00,308.11,308.14,307.91,307.96,750881.0,282.4016,282.4291,282.2183,282.2641,750881.0
2019-11-07 15:40:00,307.95,307.98,307.66,307.71,676544.0,282.255,282.2825,281.9892,282.035,676544.0
2019-11-07 15:45:00,307.71,308.15,307.71,308.15,971421.0,282.035,282.4383,282.035,282.4383,971421.0
2019-11-07 15:50:00,308.14,308.24,307.8,307.86,1365696.0,282.4291,282.5208,282.1175,282.1725,1365696.0
2019-11-07 15:55:00,307.86,308.24,307.76,308.22,2243136.0,282.1725,282.5208,282.0808,282.5024,2243136.0
2019-11-08 09:30:00,307.8,307.95,307.68,307.83,807080.0,282.1175,282.255,282.0075,282.145,807080.0
2019-11-08 09:35:00,307.83,308.08,307.72,308.0,576036.0,282.145,282.3741,282.0442,282.3008,576036.0
2019-11-08 09:40:00,308.0,308.15,307.94,308.12,342655.0,282.3008,282.4383,282.2458,282.4108,342655.0
2019-11-08 09:45:00,308.13,308.24,308.1,308.15,709304.0,282.4199,282.5208,282.3924,282.4383,709304.0
2019-11-08 09:50:00,308.15,308.29,308.04,308.07,319081.0,282.4383,282.5666,282.3375,282.365,319081.0
2019-11-08 09:55:00,308.07,308.12,307.18,307.32,1753178.0,282.365,282.4108,281.5492,281.6775,1753178.0
2019-11-08 10:00:00,307.33,307.81,307.03,307.55,2048410.0,281.6867,282.1266,281.4117,281.8883,2048410.0
2019-11-08 10:05:00,307.55,307.69,307.35,307.59,653785.0,281.8883,282.0167,281.705,281.925,653785.0
2019-11-08 10:10:00,307.59,307.88,307.46,307.78,620322.0,281.925,282.1908,281.8058,282.0991,620322.0
2019-11-08 10:15:00,307.8,307.91,307.72,307.88,376402.0,282.1175,282.2183,282.0442,282.1908,376402.0
2019-11-08 10:20:00,307.87,307.94,307.75,307.85,278414.0,282.1816,282.2458,282.0717,282.1633,278414.0
2019-11-08 10:25:00,307.87,308.01,307.87,308.01,376820.0,282.1816,282.31,282.1816,282.31,376820.0
2019-11-08 10:30:00,308.01,308.04,307.93,308.0,277695.0,282.31,282.3375,282.2366,282.3008,277695.0
2019-11-08 10:35:00,308.0,308.05,307.89,307.95,240298.0,282.3008,282.3466,282.2,282.255,240298.0
2019-11-08 10:40:00,307.95,308.18,307.9,308.13,405120.0,282.255,282.4658,282.2091,282.4199,405120.0
2019-11-08 10:45:00,308.13,308.18,308.01,308.05,169482.0,282.4199,282.4658,282.31,282.3466,169482.0
2019-11-08 10:50:00,308.06,308.14,307.98,308.13,223004.0,282.3558,282.4291,282.2825,282.4199,223004.0
2019-11-08 10:55:00,308.13,308.15,308.02,308.11,221225.0,282.4199,282.4383,282.3191,282.4016,221225.0
2019-11-08 11:00:00,308.11,308.27,308.02,308.21,595168.0,282.4016,282.5483,282.3191,282.4933,595168.0
2019-11-08 11:05:00,308.2,308.2,308.05,308.09,199069.0,282.4841,282.4841,282.3466,282.3833,199069.0
2019-11-08 11:10:00,308.09,308.22,308.06,308.09,175545.0,282.3833,282.5024,282.3558,282.3833,175545.0
2019-11-08 11:15:00,308.09,308.1,307.87,307.93,382769.0,282.3833,282.3924,282.1816,282.2366,382769.0
2019-11-08 11:20:00,307.93,307.98,307.79,307.82,393334.0,282.2366,282.2825,282.1083,282.1358,393334.0
2019-11-08 11:25:00,307.81,307.88,307.76,307.86,310868.0,282.1266,282.1908,282.0808,282.1725,310868.0
2019-11-08 11:30:00,307.85,308.06,307.82,308.04,304522.0,282.1633,282.3558,282.1358,282.3375,304522.0
2019-11-08 11:35:00,308.03,308.17,308.0,308.17,250430.0,282.3283,282.4566,282.3008,282.4566,250430.0
2019-11-08 11:40:00,308.18,308.19,308.1,308.17,264730.0,282.4658,282.4749,282.3924,282.4566,264730.0
2019-11-08 11:45:00,308.17,308.29,308.16,308.24,223237.0,282.4566,282.5666,282.4474,282.5208,223237.0
2019-11-08 11:50:00,308.24,308.29,308.18,308.23,207279.0,282.5208,282.5666,282.4658,282.5116,207279.0
2019-11-08 11:55:00,308.23,308.29,308.19,308.26,99499.0,282.5116,282.5666,282.4749,282.5391,99499.0
2019-11-08 12:00:00,308.26,308.31,308.23,308.28,191477.0,282.5391,282.5849,282.5116,282.5574,191477.0
2019-11-08 12:05:00,308.29,308.36,308.22,308.33,168660.0,282.5666,282.6308,282.5024,282.6033,168660.0
2019-11-08 12:10:00,308.33,308.42,308.32,308.41,298486.0,282.6033,282.6857,282.5941,282.6766,298486.0
2019-11-08 12:15:00,308.4,308.41,308.28,308.35,138580.0,282.6674,282.6766,282.5574,282.6216,138580.0
2019-11-08 12:20:00,308.36,308.36,308.25,308.3,145236.0,282.6308,282.6308,282.5299,282.5758,145236.0
2019-11-08 12:25:00,308.31,308.34,308.28,308.33,99140.0,282.5849,282.6124,282.5574,282.6033,99140.0
2019-11-08 12:30:00,308.33,308.44,308.3,308.35,305735.0,282.6033,282.7041,282.5758,282.6216,305735.0
2019-11-08 12:35:00,308.35,308.42,308.31,308.42,135343.0,282.6216,282.6857,282.5849,282.6857,135343.0
2019-11-08 12:40:00,308.42,308.43,308.3,308.32,133741.0,282.6857,282.6949,282.5758,282.5941,133741.0
2019-11-08 12:45:00,308.32,308.35,308.22,308.23,206291.0,282.5941,282.6216,282.5024,282.5116,206291.0
2019-11-08 12:50:00,308.23,308.31,308.2,308.3,124070.0,282.5116,282.5849,282.4841,282.5758,124070.0
2019-11-08 12:55:00,308.3,308.32,308.25,308.31,89368.0,282.5758,282.5941,282.5299,282.5849,89368.0
2019-11-08 13:00:00,308.31,308.33,308.27,308.31,126967.0,282.5849,282.6033,282.5483,282.5849,126967.0
2019-11-08 13:05:00,308.31,308.35,308.2,308.21,275548.0,282.5849,282.6216,282.4841,282.4933,275548.0
2019-11-08 13:10:00,308.21,308.3,308.2,308.26,217832.0,282.4933,282.5758,282.4841,282.5391,217832.0
2019-11-08 13:15:00,308.27,308.34,308.23,308.25,117045.0,282.5483,282.6124,282.5116,282.5299,117045.0
2019-11-08 13:20:00,308.25,308.28,308.17,308.18,228182.0,282.5299,282.5574,282.4566,282.4658,228182.0
2019-11-08 13:25:00,308.17,308.24,308.13,308.24,106182.0,282.4566,282.5208,282.4199,282.5208,106182.0
2019-11-08 13:30:00,308.23,308.26,308.19,308.24,107743.0,282.5116,282.5391,282.4749,282.5208,107743.0
2019-11-08 13:35:00,308.22,308.27,308.17,308.23,224170.0,282.5024,282.5483,282.4566,282.5116,224170.0
2019-11-08 13:40:00,308.23,308.31,308.22,308.25,142928.0,282.5116,282.5849,282.5024,282.5299,142928.0
2019-11-08 13:45:00,308.25,308.28,308.21,308.24,136678.0,282.5299,282.5574,282.4933,282.5208,136678.0
2019-11-08 13:50:00,308.24,308.25,308.13,308.17,148738.0,282.5208,282.5299,282.4199,282.4566,148738.0
2019-11-08 13:55:00,308.17,308.22,308.09,308.1,191799.0,282.4566,282.5024,282.3833,282.3924,191799.0
2019-11-08 14:00:00,308.1,308.17,308.07,308.11,237226.0,282.3924,282.4566,282.365,282.4016,237226.0
2019-11-08 14:05:00,308.12,308.17,308.09,308.17,109838.0,282.4108,282.4566,282.3833,282.4566,109838.0
2019-11-08 14:10:00,308.18,308.18,308.09,308.15,109426.0,282.4658,282.4658,282.3833,282.4383,109426.0
2019-11-08 14:15:00,308.14,308.14,308.06,308.11,178132.0,282.4291,282.4291,282.3558,282.4016,178132.0
2019-11-08 14:20:00,308.11,308.13,308.04,308.05,298379.0,282.4016,282.4199,282.3375,282.3466,298379.0
2019-11-08 14:25:00,308.05,308.12,308.02,308.05,263291.0,282.3466,282.4108,282.3191,282.3466,263291.0
2019-11-08 14:30:00,308.06,308.16,308.04,308.13,143509.0,282.3558,282.4474,282.3375,282.4199,143509.0
2019-11-08 14:35:00,308.12,308.15,308.08,308.12,184427.0,282.4108,282.4383,282.3741,282.4108,184427.0
2019-11-08 14:40:00,308.12,308.24,308.11,308.24,183389.0,282.4108,282.5208,282.4016,282.5208,183389.0
2019-11-08 14:45:00,308.23,308.24,308.12,308.13,212116.0,282.5116,282.5208,282.4108,282.4199,212116.0
2019-11-08 14:50:00,308.12,308.15,308.09,308.14,110713.0,282.4108,282.4383,282.3833,282.4291,110713.0
2019-11-08 14:55:00,308.14,308.23,308.14,308.23,187375.0,282.4291,282.5116,282.4291,282.5116,187375.0
2019-11-08 15:00:00,308.22,308.32,308.21,308.3,297597.0,282.5024,282.5941,282.4933,282.5758,297597.0
2019-11-08 15:05:00,308.3,308.33,308.26,308.32,314290.0,282.5758,282.6033,282.5391,282.5941,314290.0
2019-11-08 15:10:00,308.32,308.48,308.31,308.45,497393.0,282.5941,282.7407,282.5849,282.7132,497393.0
2019-11-08 15:15:00,308.46,308.51,308.39,308.5,663202.0,282.7224,282.7682,282.6583,282.7591,663202.0
2019-11-08 15:20:00,308.5,308.6,308.47,308.58,532831.0,282.7591,282.8507,282.7316,282.8324,532831.0
2019-11-08 15:25:00,308.58,308.59,308.51,308.57,302595.0,282.8324,282.8416,282.7682,282.8232,302595.0
2019-11-08 15:30:00,308.58,308.69,308.51,308.57,830451.0,282.8324,282.9332,282.7682,282.8232,830451.0
2019-11-08 15:35:00,308.57,308.69,308.57,308.67,870679.0,282.8232,282.9332,282.8232,282.9149,870679.0
2019-11-08 15:40:00,308.66,308.69,308.58,308.67,986621.0,282.9057,282.9332,282.8324,282.9149,986621.0
2019-11-08 15:45:00,308.66,308.68,308.49,308.57,996270.0,282.9057,282.9241,282.7499,282.8232,996270.0
2019-11-08 15:50:00,308.58,308.79,308.57,308.75,1830651.0,282.8324,283.0249,282.8232,282.9882,1830651.0
2019-11-08 15:55:00,308.76,308.97,308.68,308.97,3165991.0,282.9974,283.1899,282.9241,283.1899,3165991.0
2019-11-11 09:30:00,307.42,307.69,307.27,307.65,1132009.0,281.7692,282.0167,281.6317,281.98,1132009.0
2019-11-11 09:35:00,307.65,307.72,307.53,307.58,570103.0,281.98,282.0442,281.87,281.9158,570103.0
2019-11-11 09:40:00,307.6,307.62,307.46,307.58,564937.0,281.9342,281.9525,281.8058,281.9158,564937.0
2019-11-11 09:45:00,307.57,307.97,307.55,307.92,720190.0,281.9067,282.2733,281.8883,282.2275,720190.0
2019-11-11 09:50:00,307.93,307.98,307.88,307.92,658222.0,282.2366,282.2825,282.1908,282.2275,658222.0
2019-11-11 09:55:00,307.93,308.02,307.83,308.01,741095.0,282.2366,282.3191,282.145,282.31,741095.0
2019-11-11 10:00:00,308.02,308.05,307.91,307.93,596462.0,282.3191,282.3466,282.2183,282.2366,596462.0
2019-11-11 10:05:00,307.93,308.02,307.88,308.01,393773.0,282.2366,282.3191,282.1908,282.31,393773.0
2019-11-11 10:10:00,308.02,308.1,307.98,308.05,488532.0,282.3191,282.3924,282.2825,282.3466,488532.0
2019-11-11 10:15:00,308.06,308.12,308.03,308.06,321839.0,282.3558,282.4108,282.3283,282.3558,321839.0
2019-11-11 10:20:00,308.06,308.12,308.01,308.09,237491.0,282.3558,282.4108,282.31,282.3833,237491.0
2019-11-11 10:25:00,308.09,308.19,308.09,308.12,293993.0,282.3833,282.4749,282.3833,282.4108,293993.0
2019-11-11 10:30:00,308.12,308.17,308.04,308.05,502980.0,282.4108,282.4566,282.3375,282.3466,502980.0
2019-11-11 10:35:00,308.05,308.08,307.97,308.0,506089.0,282.3466,282.3741,282.2733,282.3008,506089.0
2019-11-11 10:40:00,308.0,308.04,307.96,308.03,222216.0,282.3008,282.3375,282.2641,282.3283,222216.0
2019-11-11 10:45:00,308.03,308.11,307.99,308.07,308190.0,282.3283,282.4016,282.2916,282.365,308190.0
2019-11-11 10:50:00,308.06,308.08,307.99,308.07,231726.0,282.3558,282.3741,282.2916,282.365,231726.0
2019-11-11 10:55:00,308.08,308.08,307.87,307.91,218370.0,282.3741,282.3741,282.1816,282.2183,218370.0
2019-11-11 11:00:00,307.91,308.1,307.89,307.99,210473.0,282.2183,282.3924,282.2,282.2916,210473.0
2019-11-11 11:05:00,308.0,308.03,307.93,308.01,165037.0,282.3008,282.3283,282.2366,282.31,165037.0
2019-11-11 11:10:00,308.01,308.05,307.97,308.01,120139.0,282.31,282.3466,282.2733,282.31,120139.0
2019-11-11 11:15:00,308.01,308.03,307.94,307.96,130489.0,282.31,282.3283,282.2458,282.2641,130489.0
2019-11-11 11:20:00,307.97,307.98,307.84,307.85,138547.0,282.2733,282.2825,282.1541,282.1633,138547.0
2019-11-11 11:25:00,307.86,307.95,307.84,307.89,187634.0,282.1725,282.255,282.1541,282.2,187634.0
2019-11-11 11:30:00,307.89,307.96,307.85,307.86,213965.0,282.2,282.2641,282.1633,282.1725,213965.0
2019-11-11 11:35:00,307.86,307.97,307.86,307.93,153281.0,282.1725,282.2733,282.1725,282.2366,153281.0
2019-11-11 11:40:00,307.94,308.0,307.91,308.0,209755.0,282.2458,282.3008,282.2183,282.3008,209755.0
2019-11-11 11:45:00,308.0,308.0,307.93,307.97,113449.0,282.3008,282.3008,282.2366,282.2733,113449.0
2019-11-11 11:50:00,307.97,308.05,307.91,308.01,153533.0,282.2733,282.3466,282.2183,282.31,153533.0
2019-11-11 11:55:00,308.01,308.12,308.0,308.11,140237.0,282.31,282.4108,282.3008,282.4016,140237.0
2019-11-11 12:00:00,308.11,308.16,308.04,308.06,291930.0,282.4016,282.4474,282.3375,282.3558,291930.0
2019-11-11 12:05:00,308.06,308.09,308.01,308.05,167733.0,282.3558,282.3833,282.31,282.3466,167733.0
2019-11-11 12:10:00,308.06,308.09,308.03,308.09,152256.0,282.3558,282.3833,282.3283,282.3833,152256.0
2019-11-11 12:15:00,308.09,308.18,308.07,308.13,169241.0,282.3833,282.4658,282.365,282.4199,169241.0
2019-11-11 12:20:00,308.13,308.15,308.06,308.1,152225.0,282.4199,282.4383,282.3558,282.3924,152225.0
2019-11-11 12:25:00,308.11,308.25,308.1,308.22,334295.0,282.4016,282.5299,282.3924,282.5024,334295.0
2019-11-11 12:30:00,308.23,308.26,308.19,308.22,203334.0,282.5116,282.5391,282.4749,282.5024,203334.0
2019-11-11 12:35:00,308.22,308.26,308.2,308.23,99695.0,282.5024,282.5391,282.4841,282.5116,99695.0
2019-11-11 12:40:00,308.23,308.32,308.22,308.29,186914.0,282.5116,282.5941,282.5024,282.5666,186914.0
2019-11-11 12:45:00,308.29,308.31,308.27,308.28,132510.0,282.5666,282.5849,282.5483,282.5574,132510.0
2019-11-11 12:50:00,308.29,308.3,308.23,308.29,92533.0,282.5666,282.5758,282.5116,282.5666,92533.0
2019-11-11 12:55:00,308.29,308.35,308.28,308.32,215117.0,282.5666,282.6216,282.5574,282.5941,215117.0
2019-11-11 13:00:00,308.33,308.35,308.3,308.34,115815.0,282.6033,282.6216,282.5758,282.6124,115815.0
2019-11-11 13:05:00,308.34,308.36,308.3,308.33,98658.0,282.6124,282.6308,282.5758,282.6033,98658.0
2019-11-11 13:10:00,308.33,308.39,308.29,308.31,165055.0,282.6033,282.6583,282.5666,282.5849,165055.0
2019-11-11 13:15:00,308.31,308.38,308.29,308.37,136225.0,282.5849,282.6491,282.5666,282.6399,136225.0
2019-11-11 13:20:00,308.37,308.39,308.32,308.35,105829.0,282.6399,282.6583,282.5941,282.6216,105829.0
2019-11-11 13:25:00,308.36,308.42,308.33,308.41,156863.0,282.6308,282.6857,282.6033,282.6766,156863.0
2019-11-11 13:30:00,308.42,308.45,308.41,308.44,169561.0,282.6857,282.7132,282.6766,282.7041,169561.0
2019-11-11 13:35:00,308.44,308.52,308.43,308.51,244141.0,282.7041,282.7774,282.6949,282.7682,244141.0
2019-11-11 13:40:00,308.51,308.54,308.49,308.54,123463.0,282.7682,282.7957,282.7499,282.7957,123463.0
2019-11-11 13:45:00,308.53,308.54,308.48,308.52,159544.0,282.7866,282.7957,282.7407,282.7774,159544.0
2019-11-11 13:50:00,308.52,308.53,308.43,308.44,154054.0,282.7774,282.7866,282.6949,282.7041,154054.0
2019-11-11 13:55:00,308.45,308.51,308.43,308.5,93963.0,282.7132,282.7682,282.6949,282.7591,93963.0
2019-11-11 14:00:00,308.5,308.51,308.38,308.41,264878.0,282.7591,282.7682,282.6491,282.6766,264878.0
2019-11-11 14:05:00,308.41,308.51,308.41,308.46,124560.0,282.6766,282.7682,282.6766,282.7224,124560.0
2019-11-11 14:10:00,308.47,308.5,308.42,308.45,118954.0,282.7316,282.7591,282.6857,282.7132,118954.0
2019-11-11 14:15:00,308.45,308.5,308.44,308.48,143527.0,282.7132,282.7591,282.7041,282.7407,143527.0
2019-11-11 14:20:00,308.48,308.48,308.44,308.45,166281.0,282.7407,282.7407,282.7041,282.7132,166281.0
2019-11-11 14:25:00,308.44,308.46,308.41,308.42,122325.0,282.7041,282.7224,282.6766,282.6857,122325.0
2019-11-11 14:30:00,308.42,308.45,308.37,308.44,291250.0,282.6857,282.7132,282.6399,282.7041,291250.0
2019-11-11 14:35:00,308.44,308.44,308.38,308.39,164042.0,282.7041,282.7041,282.6491,282.6583,164042.0
2019-11-11 14:40:00,308.38,308.42,308.38,308.39,298051.0,282.6491,282.6857,282.6491,282.6583,298051.0
2019-11-11 14:45:00,308.39,308.41,308.38,308.38,69409.0,282.6583,282.6766,282.6491,282.6491,69409.0
2019-11-11 14:50:00,308.38,308.39,308.3,308.35,197591.0,282.6491,282.6583,282.5758,282.6216,197591.0
2019-11-11 14:55:00,308.35,308.43,308.35,308.39,222363.0,282.6216,282.6949,282.6216,282.6583,222363.0
2019-11-11 15:00:00,308.4,308.49,308.38,308.48,157444.0,282.6674,282.7499,282.6491,282.7407,157444.0
2019-11-11 15:05:00,308.48,308.5,308.43,308.45,87040.0,282.7407,282.7591,282.6949,282.7132,87040.0
2019-11-11 15:10:00,308.44,308.47,308.41,308.43,157767.0,282.7041,282.7316,282.6766,282.6949,157767.0
2019-11-11 15:15:00,308.43,308.49,308.37,308.37,137839.0,282.6949,282.7499,282.6399,282.6399,137839.0
2019-11-11 15:20:00,308.38,308.41,308.32,308.33,263462.0,282.6491,282.6766,282.5941,282.6033,263462.0
2019-11-11 15:25:00,308.32,308.39,308.29,308.36,215591.0,282.5941,282.6583,282.5666,282.6308,215591.0
2019-11-11 15:30:00,308.37,308.42,308.24,308.27,424030.0,282.6399,282.6857,282.5208,282.5483,424030.0
2019-11-11 15:35:00,308.28,308.28,308.19,308.25,345122.0,282.5574,282.5574,282.4749,282.5299,345122.0
2019-11-11 15:40:00,308.25,308.27,308.15,308.19,288474.0,282.5299,282.5483,282.4383,282.4749,288474.0
2019-11-11 15:45:00,308.18,308.24,308.15,308.19,500119.0,282.4658,282.5208,282.4383,282.4749,500119.0
2019-11-11 15:50:00,308.19,308.21,308.11,308.19,783873.0,282.4749,282.4933,282.4016,282.4749,783873.0
2019-11-11 15:55:00,308.19,308.41,308.18,308.39,1122497.0,282.4749,282.6766,282.4658,282.6583,1122497.0
2019-11-12 09:30:00,308.74,308.86,308.55,308.81,743199.0,282.979,283.089,282.8049,283.0432,743199.0
2019-11-12 09:35:00,308.8,309.03,308.77,308.98,493311.0,283.034,283.2449,283.0065,283.199,493311.0
2019-11-12 09:40:00,308.99,309.07,308.92,309.04,333510.0,283.2082,283.2815,283.144,283.254,333510.0
2019-11-12 09:45:00,309.04,309.17,309.03,309.12,505664.0,283.254,283.3732,283.2449,283.3273,505664.0
2019-11-12 09:50:00,309.12,309.4,309.11,309.28,620558.0,283.3273,283.584,283.3182,283.474,620558.0
2019-11-12 09:55:00,309.27,309.47,309.25,309.45,428530.0,283.4648,283.6481,283.4465,283.6298,428530.0
2019-11-12 10:00:00,309.46,309.5,309.28,309.3,571950.0,283.639,283.6756,283.474,283.4923,571950.0
2019-11-12 10:05:00,309.3,309.64,309.29,309.61,586420.0,283.4923,283.804,283.4832,283.7765,586420.0
2019-11-12 10:10:00,309.61,309.64,309.54,309.54,254701.0,283.7765,283.804,283.7123,283.7123,254701.0
2019-11-12 10:15:00,309.56,309.62,309.55,309.61,633008.0,283.7306,283.7856,283.7215,283.7765,633008.0
2019-11-12 10:20:00,309.62,309.76,309.61,309.75,688070.0,283.7856,283.9139,283.7765,283.9048,688070.0
2019-11-12 10:25:00,309.75,309.89,309.74,309.8,608774.0,283.9048,284.0331,283.8956,283.9506,608774.0
2019-11-12 10:30:00,309.8,309.8,309.71,309.74,344147.0,283.9506,283.9506,283.8681,283.8956,344147.0
2019-11-12 10:35:00,309.75,309.88,309.72,309.83,600713.0,283.9048,284.0239,283.8773,283.9781,600713.0
2019-11-12 10:40:00,309.84,309.99,309.8,309.92,603820.0,283.9873,284.1247,283.9506,284.0606,603820.0
2019-11-12 10:45:00,309.93,309.96,309.75,309.93,560254.0,284.0698,284.0973,283.9048,284.0698,560254.0
2019-11-12 10:50:00,309.92,309.93,309.84,309.89,217230.0,284.0606,284.0698,283.9873,284.0331,217230.0
2019-11-12 10:55:00,309.9,309.91,309.74,309.75,431571.0,284.0423,284.0514,283.8956,283.9048,431571.0
2019-11-12 11:00:00,309.75,309.8,309.63,309.64,276821.0,283.9048,283.9506,283.7948,283.804,276821.0
2019-11-12 11:05:00,309.65,309.77,309.6,309.77,370013.0,283.8131,283.9231,283.7673,283.9231,370013.0
2019-11-12 11:10:00,309.77,309.78,309.71,309.73,153606.0,283.9231,283.9323,283.8681,283.8864,153606.0
2019-11-12 11:15:00,309.73,309.84,309.63,309.82,543459.0,283.8864,283.9873,283.7948,283.9689,543459.0
2019-11-12 11:20:00,309.83,309.87,309.79,309.81,158994.0,283.9781,284.0148,283.9414,283.9598,158994.0
2019-11-12 11:25:00,309.81,309.82,309.66,309.7,336340.0,283.9598,283.9689,283.8223,283.8589,336340.0
2019-11-12 11:30:00,309.7,309.75,309.65,309.69,281649.0,283.8589,283.9048,283.8131,283.8498,281649.0
2019-11-12 11:35:00,309.69,309.69,309.56,309.57,361954.0,283.8498,283.8498,283.7306,283.7398,361954.0
2019-11-12 11:40:00,309.58,309.63,309.55,309.57,207331.0,283.749,283.7948,283.7215,283.7398,207331.0
2019-11-12 11:45:00,309.56,309.6,309.36,309.43,574762.0,283.7306,283.7673,283.5473,283.6115,574762.0
2019-11-12 11:50:00,309.42,309.53,309.33,309.46,514698.0,283.6023,283.7031,283.5198,283.639,514698.0
2019-11-12 11:55:00,309.46,309.48,309.32,309.38,281296.0,283.639,283.6573,283.5107,283.5656,281296.0
2019-11-12 12:00:00,309.39,309.42,309.19,309.22,377872.0,283.5748,283.6023,283.3915,283.419,377872.0
2019-11-12 12:05:00,309.22,309.37,309.16,309.27,422125.0,283.419,283.5565,283.364,283.4648,422125.0
2019-11-12 12:10:00,309.28,309.53,309.24,309.41,479799.0,283.474,283.7031,283.4373,283.5931,479799.0
2019-11-12 12:15:00,309.41,309.42,309.12,309.16,317647.0,283.5931,283.6023,283.3273,283.364,317647.0
2019-11-12 12:20:00,309.16,309.21,309.11,309.13,252714.0,283.364,283.4098,283.3182,283.3365,252714.0
2019-11-12 12:25:00,309.14,309.24,309.08,309.24,291311.0,283.3457,283.4373,283.2907,283.4373,291311.0
2019-11-12 12:30:00,309.23,309.32,309.17,309.23,363735.0,283.4282,283.5107,283.3732,283.4282,363735.0
2019-11-12 12:35:00,309.23,309.33,309.22,309.3,147577.0,283.4282,283.5198,283.419,283.4923,147577.0
2019-11-12 12:40:00,309.3,309.32,309.18,309.21,256417.0,283.4923,283.5107,283.3823,283.4098,256417.0
2019-11-12 12:45:00,309.21,309.24,309.11,309.11,199373.0,283.4098,283.4373,283.3182,283.3182,199373.0
2019-11-12 12:50:00,309.12,309.25,308.96,309.17,693414.0,283.3273,283.4465,283.1807,283.3732,693414.0
2019-11-12 12:55:00,309.17,309.42,309.17,309.33,512074.0,283.3732,283.6023,283.3732,283.5198,512074.0
2019-11-12 13:00:00,309.32,309.47,309.32,309.43,225627.0,283.5107,283.6481,283.5107,283.6115,225627.0
2019-11-12 13:05:00,309.42,309.46,309.39,309.46,149925.0,283.6023,283.639,283.5748,283.639,149925.0
2019-11-12 13:10:00,309.46,309.51,309.36,309.44,484451.0,283.639,283.6848,283.5473,283.6206,484451.0
2019-11-12 13:15:00,309.44,309.51,309.42,309.44,180500.0,283.6206,283.6848,283.6023,283.6206,180500.0
2019-11-12 13:20:00,309.44,309.51,309.37,309.39,315691.0,283.6206,283.6848,283.5565,283.5748,315691.0
2019-11-12 13:25:00,309.39,309.43,309.27,309.27,171036.0,283.5748,283.6115,283.4648,283.4648,171036.0
2019-11-12 13:30:00,309.28,309.36,309.27,309.32,127521.0,283.474,283.5473,283.4648,283.5107,127521.0
2019-11-12 13:35:00,309.33,309.43,309.23,309.42,268634.0,283.5198,283.6115,283.4282,283.6023,268634.0
2019-11-12 13:40:00,309.42,309.48,309.38,309.46,163230.0,283.6023,283.6573,283.5656,283.639,163230.0
2019-11-12 13:45:00,309.45,309.59,309.43,309.56,293026.0,283.6298,283.7581,283.6115,283.7306,293026.0
2019-11-12 13:50:00,309.57,309.6,309.51,309.55,190740.0,283.7398,283.7673,283.6848,283.7215,190740.0
2019-11-12 13:55:00,309.55,309.58,309.5,309.5,169783.0,283.7215,283.749,283.6756,283.6756,169783.0
2019-11-12 14:00:00,309.5,309.51,309.13,309.19,474504.0,283.6756,283.6848,283.3365,283.3915,474504.0
2019-11-12 14:05:00,309.18,309.22,309.05,309.19,396247.0,283.3823,283.419,283.2632,283.3915,396247.0
2019-11-12 14:10:00,309.19,309.19,308.82,308.83,402303.0,283.3915,283.3915,283.0524,283.0615,402303.0
2019-11-12 14:15:00,308.83,308.92,308.77,308.82,363404.0,283.0615,283.144,283.0065,283.0524,363404.0
2019-11-12 14:20:00,308.82,308.91,308.78,308.88,214776.0,283.0524,283.1349,283.0157,283.1074,214776.0
2019-11-12 14:25:00,308.88,308.89,308.7,308.83,421777.0,283.1074,283.1165,282.9424,283.0615,421777.0
2019-11-12 14:30:00,308.82,308.98,308.79,308.91,288037.0,283.0524,283.199,283.0249,283.1349,288037.0
2019-11-12 14:35:00,308.9,308.96,308.76,308.82,282339.0,283.1257,283.1807,282.9974,283.0524,282339.0
2019-11-12 14:40:00,308.82,308.84,308.6,308.6,433989.0,283.0524,283.0707,282.8507,282.8507,433989.0
2019-11-12 14:45:00,308.6,308.76,308.6,308.62,425786.0,282.8507,282.9974,282.8507,282.8691,425786.0
2019-11-12 14:50:00,308.61,308.61,308.27,308.28,630516.0,282.8599,282.8599,282.5483,282.5574,630516.0
2019-11-12 14:55:00,308.28,308.43,308.15,308.4,542302.0,282.5574,282.6949,282.4383,282.6674,542302.0
2019-11-12 15:00:00,308.4,308.52,308.38,308.45,397959.0,282.6674,282.7774,282.6491,282.7132,397959.0
2019-11-12 15:05:00,308.45,308.64,308.44,308.55,434842.0,282.7132,282.8874,282.7041,282.8049,434842.0
2019-11-12 15:10:00,308.54,308.63,308.45,308.48,414493.0,282.7957,282.8782,282.7132,282.7407,414493.0
2019-11-12 15:15:00,308.48,308.57,308.36,308.51,321777.0,282.7407,282.8232,282.6308,282.7682,321777.0
2019-11-12 15:20:00,308.52,308.62,308.5,308.61,445266.0,282.7774,282.8691,282.7591,282.8599,445266.0
2019-11-12 15:25:00,308.61,308.7,308.59,308.64,361477.0,282.8599,282.9424,282.8416,282.8874,361477.0
2019-11-12 15:30:00,308.65,308.87,308.62,308.76,639187.0,282.8966,283.0982,282.8691,282.9974,639187.0
2019-11-12 15:35:00,308.77,308.81,308.67,308.69,329387.0,283.0065,283.0432,282.9149,282.9332,329387.0
2019-11-12 15:40:00,308.7,308.81,308.67,308.71,364142.0,282.9424,283.0432,282.9149,282.9516,364142.0
2019-11-12 15:45:00,308.72,308.83,308.65,308.82,551086.0,282.9607,283.0615,282.8966,283.0524,551086.0
2019-11-12 15:50:00,308.83,308.96,308.75,308.83,832853.0,283.0615,283.1807,282.9882,283.0615,832853.0
2019-11-12 15:55:00,308.82,309.04,308.81,308.94,2414558.0,283.0524,283.254,283.0432,283.1624,2414558.0
2019-11-13 09:30:00,307.91,308.25,307.66,308.25,1278022.0,282.2183,282.5299,281.9892,282.5299,1278022.0
2019-11-13 09:35:00,308.25,308.47,308.24,308.31,1028160.0,282.5299,282.7316,282.5208,282.5849,1028160.0
2019-11-13 09:40:00,308.31,308.38,308.15,308.17,484004.0,282.5849,282.6491,282.4383,282.4566,484004.0
2019-11-13 09:45:00,308.16,308.29,308.05,308.05,417296.0,282.4474,282.5666,282.3466,282.3466,417296.0
2019-11-13 09:50:00,308.05,308.16,307.89,308.13,443617.0,282.3466,282.4474,282.2,282.4199,443617.0
2019-11-13 09:55:00,308.13,308.37,308.12,308.37,389714.0,282.4199,282.6399,282.4108,282.6399,389714.0
2019-11-13 10:00:00,308.37,308.55,308.23,308.49,490324.0,282.6399,282.8049,282.5116,282.7499,490324.0
2019-11-13 10:05:00,308.5,308.59,308.44,308.56,346846.0,282.7591,282.8416,282.7041,282.8141,346846.0
2019-11-13 10:10:00,308.57,308.61,308.48,308.58,303549.0,282.8232,282.8599,282.7407,282.8324,303549.0
2019-11-13 10:15:00,308.59,308.66,308.51,308.61,410082.0,282.8416,282.9057,282.7682,282.8599,410082.0
2019-11-13 10:20:00,308.61,308.71,308.57,308.57,227090.0,282.8599,282.9516,282.8232,282.8232,227090.0
2019-11-13 10:25:00,308.58,308.61,308.5,308.55,137707.0,282.8324,282.8599,282.7591,282.8049,137707.0
2019-11-13 10:30:00,308.56,308.67,308.34,308.38,395995.0,282.8141,282.9149,282.6124,282.6491,395995.0
2019-11-13 10:35:00,308.37,308.91,308.28,308.91,914474.0,282.6399,283.1349,282.5574,283.1349,914474.0
2019-11-13 10:40:00,308.89,308.98,308.72,308.8,477702.0,283.1165,283.199,282.9607,283.034,477702.0
2019-11-13 10:45:00,308.8,308.99,308.79,308.89,475681.0,283.034,283.2082,283.0249,283.1165,475681.0
2019-11-13 10:50:00,308.9,309.03,308.86,308.92,329371.0,283.1257,283.2449,283.089,283.144,329371.0
2019-11-13 10:55:00,308.92,309.0,308.91,309.0,213703.0,283.144,283.2174,283.1349,283.2174,213703.0
2019-11-13 11:00:00,309.0,309.04,308.82,308.82,348448.0,283.2174,283.254,283.0524,283.0524,348448.0
2019-11-13 11:05:00,308.84,308.89,308.78,308.79,239256.0,283.0707,283.1165,283.0157,283.0249,239256.0
2019-11-13 11:10:00,308.79,308.86,308.69,308.77,203233.0,283.0249,283.089,282.9332,283.0065,203233.0
2019-11-13 11:15:00,308.77,308.94,308.76,308.89,242607.0,283.0065,283.1624,282.9974,283.1165,242607.0
2019-11-13 11:20:00,308.9,308.97,308.86,308.89,172099.0,283.1257,283.1899,283.089,283.1165,172099.0
2019-11-13 11:25:00,308.9,308.92,308.7,308.7,423316.0,283.1257,283.144,282.9424,282.9424,423316.0
2019-11-13 11:30:00,308.69,308.89,308.65,308.87,319018.0,282.9332,283.1165,282.8966,283.0982,319018.0
2019-11-13 11:35:00,308.88,308.93,308.84,308.9,259491.0,283.1074,283.1532,283.0707,283.1257,259491.0
2019-11-13 11:40:00,308.91,309.23,308.84,309.2,633690.0,283.1349,283.4282,283.0707,283.4007,633690.0
2019-11-13 11:45:00,309.2,309.21,309.01,309.14,433973.0,283.4007,283.4098,283.2265,283.3457,433973.0
2019-11-13 11:50:00,309.14,309.25,309.08,309.22,595826.0,283.3457,283.4465,283.2907,283.419,595826.0
2019-11-13 11:55:00,309.22,309.23,309.11,309.12,230053.0,283.419,283.4282,283.3182,283.3273,230053.0
2019-11-13 12:00:00,309.12,309.24,308.98,309.02,271224.0,283.3273,283.4373,283.199,283.2357,271224.0
2019-11-13 12:05:00,309.02,309.09,309.0,309.09,170807.0,283.2357,283.2998,283.2174,283.2998,170807.0
2019-11-13 12:10:00,309.1,309.24,309.06,309.2,209337.0,283.309,283.4373,283.2723,283.4007,209337.0
2019-11-13 12:15:00,309.2,309.26,309.16,309.25,199028.0,283.4007,283.4557,283.364,283.4465,199028.0
2019-11-13 12:20:00,309.25,309.25,309.14,309.2,188642.0,283.4465,283.4465,283.3457,283.4007,188642.0
2019-11-13 12:25:00,309.2,309.26,309.16,309.22,166890.0,283.4007,283.4557,283.364,283.419,166890.0
2019-11-13 12:30:00,309.2,309.25,309.18,309.22,208250.0,283.4007,283.4465,283.3823,283.419,208250.0
2019-11-13 12:35:00,309.22,309.32,309.21,309.31,188601.0,283.419,283.5107,283.4098,283.5015,188601.0
2019-11-13 12:40:00,309.31,309.42,309.2,309.27,319100.0,283.5015,283.6023,283.4007,283.4648,319100.0
2019-11-13 12:45:00,309.28,309.36,309.18,309.36,196875.0,283.474,283.5473,283.3823,283.5473,196875.0
2019-11-13 12:50:00,309.36,309.38,309.26,309.31,149749.0,283.5473,283.5656,283.4557,283.5015,149749.0
2019-11-13 12:55:00,309.3,309.39,309.29,309.35,119883.0,283.4923,283.5748,283.4832,283.5381,119883.0
2019-11-13 13:00:00,309.35,309.41,309.3,309.32,129631.0,283.5381,283.5931,283.4923,283.5107,129631.0
2019-11-13 13:05:00,309.32,309.42,309.31,309.35,222564.0,283.5107,283.6023,283.5015,283.5381,222564.0
2019-11-13 13:10:00,309.35,309.37,309.3,309.35,143872.0,283.5381,283.5565,283.4923,283.5381,143872.0
2019-11-13 13:15:00,309.34,309.37,309.28,309.37,192237.0,283.529,283.5565,283.474,283.5565,192237.0
2019-11-13 13:20:00,309.37,309.39,309.21,309.22,179380.0,283.5565,283.5748,283.4098,283.419,179380.0
2019-11-13 13:25:00,309.22,309.3,309.19,309.26,137400.0,283.419,283.4923,283.3915,283.4557,137400.0
2019-11-13 13:30:00,309.26,309.36,309.23,309.34,134146.0,283.4557,283.5473,283.4282,283.529,134146.0
2019-11-13 13:35:00,309.34,309.35,309.29,309.31,95914.0,283.529,283.5381,283.4832,283.5015,95914.0
2019-11-13 13:40:00,309.31,309.36,309.3,309.32,97695.0,283.5015,283.5473,283.4923,283.5107,97695.0
2019-11-13 13:45:00,309.33,309.43,309.31,309.43,145877.0,283.5198,283.6115,283.5015,283.6115,145877.0
2019-11-13 13:50:00,309.42,309.54,309.41,309.48,620877.0,283.6023,283.7123,283.5931,283.6573,620877.0
2019-11-13 13:55:00,309.48,309.5,308.49,308.83,3630398.0,283.6573,283.6756,282.7499,283.0615,3630398.0
2019-11-13 14:00:00,308.84,308.84,308.47,308.75,1678389.0,283.0707,283.0707,282.7316,282.9882,1678389.0
2019-11-13 14:05:00,308.75,308.85,308.59,308.72,787870.0,282.9882,283.0799,282.8416,282.9607,787870.0
2019-11-13 14:10:00,308.71,308.71,308.45,308.54,722909.0,282.9516,282.9516,282.7132,282.7957,722909.0
2019-11-13 14:15:00,308.54,308.72,308.48,308.59,657562.0,282.7957,282.9607,282.7407,282.8416,657562.0
2019-11-13 14:20:00,308.6,308.71,308.51,308.54,371768.0,282.8507,282.9516,282.7682,282.7957,371768.0
2019-11-13 14:25:00,308.55,308.68,308.42,308.65,581170.0,282.8049,282.9241,282.6857,282.8966,581170.0
2019-11-13 14:30:00,308.66,308.86,308.63,308.77,1003585.0,282.9057,283.089,282.8782,283.0065,1003585.0
2019-11-13 14:35:00,308.77,308.83,308.71,308.79,438321.0,283.0065,283.0615,282.9516,283.0249,438321.0
2019-11-13 14:40:00,308.78,309.03,308.78,309.0,558715.0,283.0157,283.2449,283.0157,283.2174,558715.0
2019-11-13 14:45:00,309.0,309.03,308.9,308.98,294252.0,283.2174,283.2449,283.1257,283.199,294252.0
2019-11-13 14:50:00,308.98,309.08,308.97,309.05,388767.0,283.199,283.2907,283.1899,283.2632,388767.0
2019-11-13 14:55:00,309.05,309.19,309.0,309.15,271595.0,283.2632,283.3915,283.2174,283.3548,271595.0
2019-11-13 15:00:00,309.15,309.33,309.1,309.29,1010647.0,283.3548,283.5198,283.309,283.4832,1010647.0
2019-11-13 15:05:00,309.3,309.36,309.24,309.27,495173.0,283.4923,283.5473,283.4373,283.4648,495173.0
2019-11-13 15:10:00,309.25,309.34,309.19,309.27,521498.0,283.4465,283.529,283.3915,283.4648,521498.0
2019-11-13 15:15:00,309.27,309.3,309.22,309.3,265248.0,283.4648,283.4923,283.419,283.4923,265248.0
2019-11-13 15:20:00,309.3,309.37,309.23,309.26,356465.0,283.4923,283.5565,283.4282,283.4557,356465.0
2019-11-13 15:25:00,309.27,309.29,309.18,309.21,281679.0,283.4648,283.4832,283.3823,283.4098,281679.0
2019-11-13 15:30:00,309.21,309.36,309.08,309.22,772055.0,283.4098,283.5473,283.2907,283.419,772055.0
2019-11-13 15:35:00,309.22,309.27,309.03,309.06,703296.0,283.419,283.4648,283.2449,283.2723,703296.0
2019-11-13 15:40:00,309.06,309.3,308.98,309.28,565311.0,283.2723,283.4923,283.199,283.474,565311.0
2019-11-13 15:45:00,309.27,309.31,309.13,309.25,552535.0,283.4648,283.5015,283.3365,283.4465,552535.0
2019-11-13 15:50:00,309.25,309.25,308.87,309.1,1673519.0,283.4465,283.4465,283.0982,283.309,1673519.0
2019-11-13 15:55:00,309.1,309.23,309.07,309.07,2378700.0,283.309,283.4282,283.2815,283.2815,2378700.0
2019-11-14 09:30:00,308.79,309.09,308.7,309.01,716294.0,283.0249,283.2998,282.9424,283.2265,716294.0
2019-11-14 09:35:00,309.02,309.17,309.02,309.07,384923.0,283.2357,283.3732,283.2357,283.2815,384923.0
2019-11-14 09:40:00,309.06,309.15,308.9,308.91,250529.0,283.2723,283.3548,283.1257,283.1349,250529.0
2019-11-14 09:45:00,308.92,309.1,308.86,309.05,261428.0,283.144,283.309,283.089,283.2632,261428.0
2019-11-14 09:50:00,309.05,309.16,309.0,309.14,190092.0,283.2632,283.364,283.2174,283.3457,190092.0
2019-11-14 09:55:00,309.14,309.2,309.04,309.2,250787.0,283.3457,283.4007,283.254,283.4007,250787.0
2019-11-14 10:00:00,309.19,309.43,309.12,309.41,558522.0,283.3915,283.6115,283.3273,283.5931,558522.0
2019-11-14 10:05:00,309.41,309.43,309.3,309.42,360385.0,283.5931,283.6115,283.4923,283.6023,360385.0
2019-11-14 10:10:00,309.42,309.43,309.34,309.38,254519.0,283.6023,283.6115,283.529,283.5656,254519.0
2019-11-14 10:15:00,309.38,309.46,309.31,309.4,336767.0,283.5656,283.639,283.5015,283.584,336767.0
2019-11-14 10:20:00,309.43,309.45,309.31,309.31,374060.0,283.6115,283.6298,283.5015,283.5015,374060.0
2019-11-14 10:25:00,309.32,309.4,309.16,309.25,437940.0,283.5107,283.584,283.364,283.4465,437940.0
2019-11-14 10:30:00,309.25,309.31,309.05,309.08,453739.0,283.4465,283.5015,283.2632,283.2907,453739.0
2019-11-14 10:35:00,309.08,309.25,309.08,309.15,637092.0,283.2907,283.4465,283.2907,283.3548,637092.0
2019-11-14 10:40:00,309.15,309.27,309.09,309.15,492206.0,283.3548,283.4648,283.2998,283.3548,492206.0
2019-11-14 10:45:00,309.15,309.19,309.0,309.14,367436.0,283.3548,283.3915,283.2174,283.3457,367436.0
2019-11-14 10:50:00,309.13,309.19,309.03,309.06,171598.0,283.3365,283.3915,283.2449,283.2723,171598.0
2019-11-14 10:55:00,309.07,309.09,308.83,308.86,291003.0,283.2815,283.2998,283.0615,283.089,291003.0
2019-11-14 11:00:00,308.85,309.02,308.81,309.02,258483.0,283.0799,283.2357,283.0432,283.2357,258483.0
2019-11-14 11:05:00,309.03,309.1,309.01,309.06,158891.0,283.2449,283.309,283.2265,283.2723,158891.0
2019-11-14 11:10:00,309.07,309.17,309.0,309.11,180763.0,283.2815,283.3732,283.2174,283.3182,180763.0
2019-11-14 11:15:00,309.12,309.35,309.11,309.32,208775.0,283.3273,283.5381,283.3182,283.5107,208775.0
2019-11-14 11:20:00,309.32,309.34,309.23,309.24,174152.0,283.5107,283.529,283.4282,283.4373,174152.0
2019-11-14 11:25:00,309.24,309.25,309.1,309.15,214223.0,283.4373,283.4465,283.309,283.3548,214223.0
2019-11-14 11:30:00,309.15,309.2,308.9,308.9,313418.0,283.3548,283.4007,283.1257,283.1257,313418.0
2019-11-14 11:35:00,308.9,308.91,308.68,308.78,622125.0,283.1257,283.1349,282.9241,283.0157,622125.0
2019-11-14 11:40:00,308.77,308.78,308.41,308.41,698867.0,283.0065,283.0157,282.6766,282.6766,698867.0
2019-11-14 11:45:00,308.41,308.56,308.09,308.3,727083.0,282.6766,282.8141,282.3833,282.5758,727083.0
2019-11-14 11:50:00,308.3,308.45,308.22,308.44,441276.0,282.5758,282.7132,282.5024,282.7041,441276.0
2019-11-14 11:55:00,308.44,308.54,308.4,308.4,523390.0,282.7041,282.7957,282.6674,282.6674,523390.0
2019-11-14 12:00:00,308.39,308.49,308.31,308.47,326433.0,282.6583,282.7499,282.5849,282.7316,326433.0
2019-11-14 12:05:00,308.46,308.58,308.42,308.56,287687.0,282.7224,282.8324,282.6857,282.8141,287687.0
2019-11-14 12:10:00,308.56,308.59,308.48,308.5,261387.0,282.8141,282.8416,282.7407,282.7591,261387.0
2019-11-14 12:15:00,308.5,308.59,308.44,308.58,223003.0,282.7591,282.8416,282.7041,282.8324,223003.0
2019-11-14 12:20:00,308.57,308.63,308.47,308.54,181599.0,282.8232,282.8782,282.7316,282.7957,181599.0
2019-11-14 12:25:00,308.54,308.75,308.52,308.74,195853.0,282.7957,282.9882,282.7774,282.979,195853.0
2019-11-14 12:30:00,308.73,308.84,308.72,308.83,212127.0,282.9699,283.0707,282.9607,283.0615,212127.0
2019-11-14 12:35:00,308.83,308.93,308.79,308.93,182307.0,283.0615,283.1532,283.0249,283.1532,182307.0
2019-11-14 12:40:00,308.93,309.06,308.93,309.03,208244.0,283.1532,283.2723,283.1532,283.2449,208244.0
2019-11-14 12:45:00,309.04,309.06,308.95,308.99,289756.0,283.254,283.2723,283.1715,283.2082,289756.0
2019-11-14 12:50:00,308.99,309.03,308.88,308.9,316190.0,283.2082,283.2449,283.1074,283.1257,316190.0
2019-11-14 12:55:00,308.91,309.06,308.84,309.03,268565.0,283.1349,283.2723,283.0707,283.2449,268565.0
2019-11-14 13:00:00,309.02,309.16,309.0,309.09,360054.0,283.2357,283.364,283.2174,283.2998,360054.0
2019-11-14 13:05:00,309.1,309.15,309.05,309.06,209076.0,283.309,283.3548,283.2632,283.2723,209076.0
2019-11-14 13:10:00,309.07,309.09,308.98,309.05,154530.0,283.2815,283.2998,283.199,283.2632,154530.0
2019-11-14 13:15:00,309.05,309.07,308.99,309.04,208561.0,283.2632,283.2815,283.2082,283.254,208561.0
2019-11-14 13:20:00,309.04,309.05,308.92,308.94,128067.0,283.254,283.2632,283.144,283.1624,128067.0
2019-11-14 13:25:00,308.95,308.95,308.87,308.92,196459.0,283.1715,283.1715,283.0982,283.144,196459.0
2019-11-14 13:30:00,308.91,308.99,308.89,308.97,145392.0,283.1349,283.2082,283.1165,283.1899,145392.0
2019-11-14 13:35:00,308.97,309.03,308.95,309.02,226244.0,283.1899,283.2449,283.1715,283.2357,226244.0
2019-11-14 13:40:00,309.02,309.06,308.86,308.95,210582.0,283.2357,283.2723,283.089,283.1715,210582.0
2019-11-14 13:45:00,308.95,309.07,308.94,309.03,226542.0,283.1715,283.2815,283.1624,283.2449,226542.0
2019-11-14 13:50:00,309.03,309.06,308.99,309.03,152635.0,283.2449,283.2723,283.2082,283.2449,152635.0
2019-11-14 13:55:00,309.02,309.08,308.24,308.74,1806912.0,283.2357,283.2907,282.5208,282.979,1806912.0
2019-11-14 14:00:00,308.75,308.95,308.58,308.88,722173.0,282.9882,283.1715,282.8324,283.1074,722173.0
2019-11-14 14:05:00,308.87,309.07,308.87,309.04,478660.0,283.0982,283.2815,283.0982,283.254,478660.0
2019-11-14 14:10:00,309.04,309.12,309.03,309.06,355241.0,283.254,283.3273,283.2449,283.2723,355241.0
2019-11-14 14:15:00,309.06,309.23,309.05,309.16,455245.0,283.2723,283.4282,283.2632,283.364,455245.0
2019-11-14 14:20:00,309.15,309.19,309.13,309.13,293714.0,283.3548,283.3915,283.3365,283.3365,293714.0
2019-11-14 14:25:00,309.13,309.19,309.06,309.17,475551.0,283.3365,283.3915,283.2723,283.3732,475551.0
2019-11-14 14:30:00,309.17,309.22,309.13,309.21,448248.0,283.3732,283.419,283.3365,283.4098,448248.0
2019-11-14 14:35:00,309.21,309.21,309.13,309.18,343017.0,283.4098,283.4098,283.3365,283.3823,343017.0
2019-11-14 14:40:00,309.19,309.2,309.12,309.2,464145.0,283.3915,283.4007,283.3273,283.4007,464145.0
2019-11-14 14:45:00,309.19,309.31,309.15,309.26,465845.0,283.3915,283.5015,283.3548,283.4557,465845.0
2019-11-14 14:50:00,309.26,309.29,309.21,309.23,238798.0,283.4557,283.4832,283.4098,283.4282,238798.0
2019-11-14 14:55:00,309.24,309.28,309.22,309.28,204512.0,283.4373,283.474,283.419,283.474,204512.0
2019-11-14 15:00:00,309.28,309.31,309.24,309.27,350890.0,283.474,283.5015,283.4373,283.4648,350890.0
2019-11-14 15:05:00,309.28,309.34,309.27,309.31,350285.0,283.474,283.529,283.4648,283.5015,350285.0
2019-11-14 15:10:00,309.3,309.32,309.13,309.15,556319.0,283.4923,283.5107,283.3365,283.3548,556319.0
2019-11-14 15:15:00,309.14,309.21,309.11,309.21,345242.0,283.3457,283.4098,283.3182,283.4098,345242.0
2019-11-14 15:20:00,309.21,309.43,309.2,309.36,697158.0,283.4098,283.6115,283.4007,283.5473,697158.0
2019-11-14 15:25:00,309.36,309.45,309.35,309.44,621744.0,283.5473,283.6298,283.5381,283.6206,621744.0
2019-11-14 15:30:00,309.44,309.52,309.37,309.42,855619.0,283.6206,283.694,283.5565,283.6023,855619.0
2019-11-14 15:35:00,309.43,309.59,309.39,309.5,1017839.0,283.6115,283.7581,283.5748,283.6756,1017839.0
2019-11-14 15:40:00,309.5,309.54,309.46,309.5,659293.0,283.6756,283.7123,283.639,283.6756,659293.0
2019-11-14 15:45:00,309.5,309.52,309.37,309.46,777188.0,283.6756,283.694,283.5565,283.639,777188.0
2019-11-14 15:50:00,309.46,309.64,309.39,309.4,1555124.0,283.639,283.804,283.5748,283.584,1555124.0
2019-11-14 15:55:00,309.39,309.56,309.36,309.53,2590054.0,283.5748,283.7306,283.5473,283.7031,2590054.0
2019-11-15 09:30:00,311.01,311.04,310.5,310.55,1595804.0,285.0596,285.0871,284.5922,284.638,1595804.0
2019-11-15 09:35:00,310.54,310.63,310.43,310.56,699850.0,284.6289,284.7113,284.528,284.6472,699850.0
2019-11-15 09:40:00,310.56,310.62,310.48,310.54,516337.0,284.6472,284.7022,284.5739,284.6289,516337.0
2019-11-15 09:45:00,310.55,310.65,310.5,310.55,540935.0,284.638,284.7297,284.5922,284.638,540935.0
2019-11-15 09:50:00,310.55,310.59,310.48,310.55,347025.0,284.638,284.6747,284.5739,284.638,347025.0
2019-11-15 09:55:00,310.56,310.56,310.26,310.31,555984.0,284.6472,284.6472,284.3722,284.418,555984.0
2019-11-15 10:00:00,310.31,310.5,310.29,310.4,492414.0,284.418,284.5922,284.3997,284.5005,492414.0
2019-11-15 10:05:00,310.41,310.47,310.31,310.42,293924.0,284.5097,284.5647,284.418,284.5189,293924.0
2019-11-15 10:10:00,310.42,310.61,310.34,310.58,466990.0,284.5189,284.693,284.4455,284.6655,466990.0
2019-11-15 10:15:00,310.58,310.71,310.57,310.69,429993.0,284.6655,284.7847,284.6564,284.7663,429993.0
2019-11-15 10:20:00,310.7,310.84,310.69,310.72,505481.0,284.7755,284.9038,284.7663,284.7938,505481.0
2019-11-15 10:25:00,310.74,310.86,310.66,310.81,502214.0,284.8122,284.9222,284.7388,284.8763,502214.0
2019-11-15 10:30:00,310.81,310.86,310.67,310.68,365860.0,284.8763,284.9222,284.748,284.7572,365860.0
2019-11-15 10:35:00,310.69,310.74,310.61,310.65,228698.0,284.7663,284.8122,284.693,284.7297,228698.0
2019-11-15 10:40:00,310.65,310.77,310.65,310.76,198234.0,284.7297,284.8397,284.7297,284.8305,198234.0
2019-11-15 10:45:00,310.77,310.86,310.73,310.85,246339.0,284.8397,284.9222,284.803,284.913,246339.0
2019-11-15 10:50:00,310.85,310.91,310.82,310.84,314628.0,284.913,284.968,284.8855,284.9038,314628.0
2019-11-15 10:55:00,310.84,310.94,310.77,310.89,304063.0,284.9038,284.9955,284.8397,284.9497,304063.0
2019-11-15 11:00:00,310.89,311.18,310.89,311.15,702764.0,284.9497,285.2155,284.9497,285.188,702764.0
2019-11-15 11:05:00,311.15,311.32,311.14,311.21,473450.0,285.188,285.3438,285.1788,285.243,473450.0
2019-11-15 11:10:00,311.22,311.26,311.15,311.17,276569.0,285.2521,285.2888,285.188,285.2063,276569.0
2019-11-15 11:15:00,311.18,311.19,311.11,311.15,222354.0,285.2155,285.2246,285.1513,285.188,222354.0
2019-11-15 11:20:00,311.14,311.24,311.13,311.17,215194.0,285.1788,285.2704,285.1696,285.2063,215194.0
2019-11-15 11:25:00,311.17,311.42,311.14,311.38,348509.0,285.2063,285.4354,285.1788,285.3988,348509.0
2019-11-15 11:30:00,311.39,311.46,311.34,311.35,360638.0,285.4079,285.4721,285.3621,285.3713,360638.0
2019-11-15 11:35:00,311.36,311.36,311.29,311.34,245725.0,285.3804,285.3804,285.3163,285.3621,245725.0
2019-11-15 11:40:00,311.34,311.36,311.24,311.25,276122.0,285.3621,285.3804,285.2704,285.2796,276122.0
2019-11-15 11:45:00,311.25,311.26,311.15,311.21,251700.0,285.2796,285.2888,285.188,285.243,251700.0
2019-11-15 11:50:00,311.2,311.3,311.17,311.21,331050.0,285.2338,285.3254,285.2063,285.243,331050.0
2019-11-15 11:55:00,311.21,311.27,311.16,311.25,163866.0,285.243,285.2979,285.1971,285.2796,163866.0
2019-11-15 12:00:00,311.25,311.4,311.24,311.4,228286.0,285.2796,285.4171,285.2704,285.4171,228286.0
2019-11-15 12:05:00,311.4,311.4,311.33,311.36,189993.0,285.4171,285.4171,285.3529,285.3804,189993.0
2019-11-15 12:10:00,311.36,311.38,311.31,311.33,224100.0,285.3804,285.3988,285.3346,285.3529,224100.0
2019-11-15 12:15:00,311.33,311.45,311.32,311.35,222966.0,285.3529,285.4629,285.3438,285.3713,222966.0
2019-11-15 12:20:00,311.35,311.38,311.29,311.3,196361.0,285.3713,285.3988,285.3163,285.3254,196361.0
2019-11-15 12:25:00,311.29,311.35,311.21,311.26,552495.0,285.3163,285.3713,285.243,285.2888,552495.0
2019-11-15 12:30:00,311.25,311.31,311.2,311.29,354514.0,285.2796,285.3346,285.2338,285.3163,354514.0
2019-11-15 12:35:00,311.29,311.33,311.26,311.28,130536.0,285.3163,285.3529,285.2888,285.3071,130536.0
2019-11-15 12:40:00,311.28,311.38,311.23,311.38,130943.0,285.3071,285.3988,285.2613,285.3988,130943.0
2019-11-15 12:45:00,311.37,311.4,311.33,311.39,186127.0,285.3896,285.4171,285.3529,285.4079,186127.0
2019-11-15 12:50:00,311.4,311.4,311.26,311.3,225464.0,285.4171,285.4171,285.2888,285.3254,225464.0
2019-11-15 12:55:00,311.3,311.32,311.19,311.25,193427.0,285.3254,285.3438,285.2246,285.2796,193427.0
2019-11-15 13:00:00,311.25,311.29,311.2,311.25,149732.0,285.2796,285.3163,285.2338,285.2796,149732.0
2019-11-15 13:05:00,311.25,311.26,311.17,311.22,197683.0,285.2796,285.2888,285.2063,285.2521,197683.0
2019-11-15 13:10:00,311.22,311.25,311.22,311.23,108810.0,285.2521,285.2796,285.2521,285.2613,108810.0
2019-11-15 13:15:00,311.23,311.26,311.2,311.25,114319.0,285.2613,285.2888,285.2338,285.2796,114319.0
2019-11-15 13:20:00,311.25,311.25,311.13,311.16,224922.0,285.2796,285.2796,285.1696,285.1971,224922.0
2019-11-15 13:25:00,311.16,311.22,311.13,311.15,143794.0,285.1971,285.2521,285.1696,285.188,143794.0
2019-11-15 13:30:00,311.14,311.18,311.12,311.13,122801.0,285.1788,285.2155,285.1605,285.1696,122801.0
2019-11-15 13:35:00,311.12,311.16,311.08,311.1,393416.0,285.1605,285.1971,285.1238,285.1421,393416.0
2019-11-15 13:40:00,311.1,311.2,311.09,311.16,271358.0,285.1421,285.2338,285.133,285.1971,271358.0
2019-11-15 13:45:00,311.16,311.17,311.11,311.16,135584.0,285.1971,285.2063,285.1513,285.1971,135584.0
2019-11-15 13:50:00,311.16,311.24,311.14,311.2,249647.0,285.1971,285.2704,285.1788,285.2338,249647.0
2019-11-15 13:55:00,311.2,311.2,311.14,311.15,91041.0,285.2338,285.2338,285.1788,285.188,91041.0
2019-11-15 14:00:00,311.14,311.22,311.11,311.21,190340.0,285.1788,285.2521,285.1513,285.243,190340.0
2019-11-15 14:05:00,311.19,311.28,311.18,311.26,369205.0,285.2246,285.3071,285.2155,285.2888,369205.0
2019-11-15 14:10:00,311.26,311.37,311.26,311.36,281350.0,285.2888,285.3896,285.2888,285.3804,281350.0
2019-11-15 14:15:00,311.35,311.42,311.33,311.34,251913.0,285.3713,285.4354,285.3529,285.3621,251913.0
2019-11-15 14:20:00,311.35,311.43,311.32,311.42,255558.0,285.3713,285.4446,285.3438,285.4354,255558.0
2019-11-15 14:25:00,311.42,311.43,311.32,311.33,220146.0,285.4354,285.4446,285.3438,285.3529,220146.0
2019-11-15 14:30:00,311.33,311.34,311.21,311.26,270820.0,285.3529,285.3621,285.243,285.2888,270820.0
2019-11-15 14:35:00,311.27,311.36,311.22,311.35,254365.0,285.2979,285.3804,285.2521,285.3713,254365.0
2019-11-15 14:40:00,311.35,311.51,311.34,311.49,385179.0,285.3713,285.5179,285.3621,285.4996,385179.0
2019-11-15 14:45:00,311.48,311.5,311.35,311.4,259027.0,285.4904,285.5088,285.3713,285.4171,259027.0
2019-11-15 14:50:00,311.4,311.49,311.38,311.48,207124.0,285.4171,285.4996,285.3988,285.4904,207124.0
2019-11-15 14:55:00,311.49,311.52,311.41,311.49,197561.0,285.4996,285.5271,285.4263,285.4996,197561.0
2019-11-15 15:00:00,311.49,311.58,311.43,311.54,715195.0,285.4996,285.5821,285.4446,285.5454,715195.0
2019-11-15 15:05:00,311.53,311.56,311.46,311.46,345912.0,285.5363,285.5637,285.4721,285.4721,345912.0
2019-11-15 15:10:00,311.47,311.5,311.45,311.5,214537.0,285.4813,285.5088,285.4629,285.5088,214537.0
2019-11-15 15:15:00,311.5,311.51,311.43,311.46,334434.0,285.5088,285.5179,285.4446,285.4721,334434.0
2019-11-15 15:20:00,311.46,311.47,311.22,311.31,943780.0,285.4721,285.4813,285.2521,285.3346,943780.0
2019-11-15 15:25:00,311.31,311.35,311.18,311.24,634580.0,285.3346,285.3713,285.2155,285.2704,634580.0
2019-11-15 15:30:00,311.24,311.25,311.12,311.18,851394.0,285.2704,285.2796,285.1605,285.2155,851394.0
2019-11-15 15:35:00,311.18,311.25,311.17,311.21,534051.0,285.2155,285.2796,285.2063,285.243,534051.0
2019-11-15 15:40:00,311.21,311.32,311.09,311.3,921878.0,285.243,285.3438,285.133,285.3254,921878.0
2019-11-15 15:45:00,311.3,311.49,311.26,311.42,1355952.0,285.3254,285.4996,285.2888,285.4354,1355952.0
2019-11-15 15:50:00,311.42,311.59,311.42,311.55,1901605.0,285.4354,285.5912,285.4354,285.5546,1901605.0
2019-11-15 15:55:00,311.54,311.83,311.51,311.83,2603635.0,285.5454,285.8112,285.5179,285.8112,2603635.0
2019-11-18 09:30:00,311.53,311.58,311.29,311.45,1026638.0,285.5363,285.5821,285.3163,285.4629,1026638.0
2019-11-18 09:35:00,311.45,311.52,311.26,311.35,792435.0,285.4629,285.5271,285.2888,285.3713,792435.0
2019-11-18 09:40:00,311.33,311.37,311.09,311.11,514986.0,285.3529,285.3896,285.133,285.1513,514986.0
2019-11-18 09:45:00,311.1,311.39,311.08,311.38,414691.0,285.1421,285.4079,285.1238,285.3988,414691.0
2019-11-18 09:50:00,311.38,311.42,311.23,311.23,277319.0,285.3988,285.4354,285.2613,285.2613,277319.0
2019-11-18 09:55:00,311.23,311.46,311.21,311.45,297483.0,285.2613,285.4721,285.243,285.4629,297483.0
2019-11-18 10:00:00,311.45,311.56,311.42,311.51,616141.0,285.4629,285.5637,285.4354,285.5179,616141.0
2019-11-18 10:05:00,311.51,311.64,311.43,311.45,385966.0,285.5179,285.6371,285.4446,285.4629,385966.0
2019-11-18 10:10:00,311.44,311.63,311.43,311.49,341833.0,285.4538,285.6279,285.4446,285.4996,341833.0
2019-11-18 10:15:00,311.49,311.52,311.18,311.23,471557.0,285.4996,285.5271,285.2155,285.2613,471557.0
2019-11-18 10:20:00,311.23,311.43,311.18,311.2,396801.0,285.2613,285.4446,285.2155,285.2338,396801.0
2019-11-18 10:25:00,311.2,311.24,311.03,311.18,604701.0,285.2338,285.2704,285.078,285.2155,604701.0
2019-11-18 10:30:00,311.18,311.35,311.11,311.28,664860.0,285.2155,285.3713,285.1513,285.3071,664860.0
2019-11-18 10:35:00,311.29,311.42,311.19,311.41,420671.0,285.3163,285.4354,285.2246,285.4263,420671.0
2019-11-18 10:40:00,311.41,311.52,311.37,311.5,216560.0,285.4263,285.5271,285.3896,285.5088,216560.0
2019-11-18 10:45:00,311.51,311.69,311.5,311.68,365466.0,285.5179,285.6829,285.5088,285.6737,365466.0
2019-11-18 10:50:00,311.68,311.8,311.67,311.69,471441.0,285.6737,285.7837,285.6646,285.6829,471441.0
2019-11-18 10:55:00,311.7,311.71,311.59,311.62,234439.0,285.6921,285.7012,285.5912,285.6187,234439.0
2019-11-18 11:00:00,311.63,311.64,311.54,311.58,392836.0,285.6279,285.6371,285.5454,285.5821,392836.0
2019-11-18 11:05:00,311.58,311.59,311.48,311.52,251584.0,285.5821,285.5912,285.4904,285.5271,251584.0
2019-11-18 11:10:00,311.53,311.87,311.52,311.52,1138394.0,285.5363,285.8479,285.5271,285.5271,1138394.0
2019-11-18 11:15:00,311.52,311.7,311.51,311.65,524621.0,285.5271,285.6921,285.5179,285.6462,524621.0
2019-11-18 11:20:00,311.67,311.9,311.61,311.88,411930.0,285.6646,285.8754,285.6096,285.857,411930.0
2019-11-18 11:25:00,311.88,311.93,311.76,311.81,374008.0,285.857,285.9029,285.7471,285.7929,374008.0
2019-11-18 11:30:00,311.81,311.97,311.79,311.97,239245.0,285.7929,285.9395,285.7746,285.9395,239245.0
2019-11-18 11:35:00,311.97,312.0,311.89,311.93,245480.0,285.9395,285.967,285.8662,285.9029,245480.0
2019-11-18 11:40:00,311.93,311.97,311.88,311.88,303755.0,285.9029,285.9395,285.857,285.857,303755.0
2019-11-18 11:45:00,311.89,312.0,311.76,311.94,369017.0,285.8662,285.967,285.7471,285.912,369017.0
2019-11-18 11:50:00,311.94,312.0,311.89,311.93,171942.0,285.912,285.967,285.8662,285.9029,171942.0
2019-11-18 11:55:00,311.93,311.95,311.89,311.94,141820.0,285.9029,285.9212,285.8662,285.912,141820.0
2019-11-18 12:00:00,311.94,311.94,311.89,311.92,186487.0,285.912,285.912,285.8662,285.8937,186487.0
2019-11-18 12:05:00,311.92,311.96,311.88,311.92,108346.0,285.8937,285.9304,285.857,285.8937,108346.0
2019-11-18 12:10:00,311.92,311.95,311.85,311.91,131995.0,285.8937,285.9212,285.8296,285.8845,131995.0
2019-11-18 12:15:00,311.91,311.95,311.87,311.92,134029.0,285.8845,285.9212,285.8479,285.8937,134029.0
2019-11-18 12:20:00,311.92,311.98,311.91,311.95,131560.0,285.8937,285.9487,285.8845,285.9212,131560.0
2019-11-18 12:25:00,311.94,311.96,311.7,311.72,253940.0,285.912,285.9304,285.6921,285.7104,253940.0
2019-11-18 12:30:00,311.73,311.83,311.68,311.82,184670.0,285.7196,285.8112,285.6737,285.8021,184670.0
2019-11-18 12:35:00,311.81,311.9,311.8,311.89,140123.0,285.7929,285.8754,285.7837,285.8662,140123.0
2019-11-18 12:40:00,311.9,311.94,311.87,311.89,158064.0,285.8754,285.912,285.8479,285.8662,158064.0
2019-11-18 12:45:00,311.89,311.89,311.82,311.87,102513.0,285.8662,285.8662,285.8021,285.8479,102513.0
2019-11-18 12:50:00,311.86,311.87,311.82,311.85,71279.0,285.8387,285.8479,285.8021,285.8296,71279.0
2019-11-18 12:55:00,311.85,311.9,311.81,311.9,113780.0,285.8296,285.8754,285.7929,285.8754,113780.0
2019-11-18 13:00:00,311.9,311.92,311.86,311.9,142652.0,285.8754,285.8937,285.8387,285.8754,142652.0
2019-11-18 13:05:00,311.9,311.92,311.83,311.87,96151.0,285.8754,285.8937,285.8112,285.8479,96151.0
2019-11-18 13:10:00,311.87,311.93,311.86,311.9,125306.0,285.8479,285.9029,285.8387,285.8754,125306.0
2019-11-18 13:15:00,311.9,311.95,311.88,311.94,103034.0,285.8754,285.9212,285.857,285.912,103034.0
2019-11-18 13:20:00,311.94,311.97,311.92,311.97,137003.0,285.912,285.9395,285.8937,285.9395,137003.0
2019-11-18 13:25:00,311.97,311.98,311.95,311.96,150387.0,285.9395,285.9487,285.9212,285.9304,150387.0
2019-11-18 13:30:00,311.96,311.97,311.93,311.96,134304.0,285.9304,285.9395,285.9029,285.9304,134304.0
2019-11-18 13:35:00,311.97,312.04,311.94,312.01,239435.0,285.9395,286.0037,285.912,285.9762,239435.0
2019-11-18 13:40:00,312.03,312.21,312.01,312.11,436368.0,285.9945,286.1595,285.9762,286.0679,436368.0
2019-11-18 13:45:00,312.11,312.15,312.05,312.15,122834.0,286.0679,286.1045,286.0129,286.1045,122834.0
2019-11-18 13:50:00,312.14,312.16,312.13,312.14,180391.0,286.0954,286.1137,286.0862,286.0954,180391.0
2019-11-18 13:55:00,312.15,312.19,312.12,312.13,210628.0,286.1045,286.1412,286.077,286.0862,210628.0
2019-11-18 14:00:00,312.13,312.17,311.95,311.97,405562.0,286.0862,286.1229,285.9212,285.9395,405562.0
2019-11-18 14:05:00,311.98,312.08,311.96,312.06,230615.0,285.9487,286.0404,285.9304,286.022,230615.0
2019-11-18 14:10:00,312.06,312.13,312.06,312.12,167076.0,286.022,286.0862,286.022,286.077,167076.0
2019-11-18 14:15:00,312.12,312.15,312.08,312.1,174432.0,286.077,286.1045,286.0404,286.0587,174432.0
2019-11-18 14:20:00,312.11,312.22,312.1,312.18,322394.0,286.0679,286.1687,286.0587,286.132,322394.0
2019-11-18 14:25:00,312.19,312.22,312.11,312.14,119716.0,286.1412,286.1687,286.0679,286.0954,119716.0
2019-11-18 14:30:00,312.14,312.22,312.13,312.22,170256.0,286.0954,286.1687,286.0862,286.1687,170256.0
2019-11-18 14:35:00,312.21,312.28,312.15,312.18,257815.0,286.1595,286.2237,286.1045,286.132,257815.0
2019-11-18 14:40:00,312.18,312.26,312.17,312.21,258097.0,286.132,286.2053,286.1229,286.1595,258097.0
2019-11-18 14:45:00,312.2,312.25,312.13,312.16,235343.0,286.1503,286.1962,286.0862,286.1137,235343.0
2019-11-18 14:50:00,312.16,312.19,312.12,312.14,174798.0,286.1137,286.1412,286.077,286.0954,174798.0
2019-11-18 14:55:00,312.14,312.17,312.1,312.14,206252.0,286.0954,286.1229,286.0587,286.0954,206252.0
2019-11-18 15:00:00,312.15,312.19,312.06,312.1,364901.0,286.1045,286.1412,286.022,286.0587,364901.0
2019-11-18 15:05:00,312.11,312.11,312.06,312.09,173307.0,286.0679,286.0679,286.022,286.0495,173307.0
2019-11-18 15:10:00,312.09,312.14,311.99,312.1,497264.0,286.0495,286.0954,285.9579,286.0587,497264.0
2019-11-18 15:15:00,312.1,312.11,311.81,311.93,603311.0,286.0587,286.0679,285.7929,285.9029,603311.0
2019-11-18 15:20:00,311.93,311.99,311.89,311.93,356445.0,285.9029,285.9579,285.8662,285.9029,356445.0
2019-11-18 15:25:00,311.94,312.0,311.92,311.96,357967.0,285.912,285.967,285.8937,285.9304,357967.0
2019-11-18 15:30:00,311.97,311.98,311.83,311.89,504777.0,285.9395,285.9487,285.8112,285.8662,504777.0
2019-11-18 15:35:00,311.89,311.9,311.72,311.88,647469.0,285.8662,285.8754,285.7104,285.857,647469.0
2019-11-18 15:40:00,311.88,311.92,311.75,311.81,505964.0,285.857,285.8937,285.7379,285.7929,505964.0
2019-11-18 15:45:00,311.82,311.85,311.75,311.76,616881.0,285.8021,285.8296,285.7379,285.7471,616881.0
2019-11-18 15:50:00,311.75,311.94,311.67,311.88,1504097.0,285.7379,285.912,285.6646,285.857,1504097.0
2019-11-18 15:55:00,311.89,312.04,311.75,311.99,2242878.0,285.8662,286.0037,285.7379,285.9579,2242878.0
2019-11-19 09:30:00,312.67,312.69,312.22,312.38,863243.0,286.5811,286.5995,286.1687,286.3153,863243.0
2019-11-19 09:35:00,312.37,312.39,312.22,312.33,376954.0,286.3062,286.3245,286.1687,286.2695,376954.0
2019-11-19 09:40:00,312.34,312.38,312.16,312.17,548860.0,286.2787,286.3153,286.1137,286.1229,548860.0
2019-11-19 09:45:00,312.17,312.31,312.11,312.24,331500.0,286.1229,286.2512,286.0679,286.187,331500.0
2019-11-19 09:50:00,312.24,312.27,311.97,312.02,657634.0,286.187,286.2145,285.9395,285.9854,657634.0
2019-11-19 09:55:00,312.04,312.17,311.99,312.04,482996.0,286.0037,286.1229,285.9579,286.0037,482996.0
2019-11-19 10:00:00,312.04,312.12,311.84,311.85,510431.0,286.0037,286.077,285.8204,285.8296,510431.0
2019-11-19 10:05:00,311.85,311.91,311.76,311.81,627460.0,285.8296,285.8845,285.7471,285.7929,627460.0
2019-11-19 10:10:00,311.81,312.03,311.81,311.92,579493.0,285.7929,285.9945,285.7929,285.8937,579493.0
2019-11-19 10:15:00,311.92,312.09,311.85,312.0,526128.0,285.8937,286.0495,285.8296,285.967,526128.0
2019-11-19 10:20:00,312.01,312.04,311.84,311.9,316235.0,285.9762,286.0037,285.8204,285.8754,316235.0
2019-11-19 10:25:00,311.91,311.97,311.76,311.97,444396.0,285.8845,285.9395,285.7471,285.9395,444396.0
2019-11-19 10:30:00,311.97,311.99,311.72,311.9,405239.0,285.9395,285.9579,285.7104,285.8754,405239.0
2019-11-19 10:35:00,311.91,311.96,311.81,311.92,312387.0,285.8845,285.9304,285.7929,285.8937,312387.0
2019-11-19 10:40:00,311.93,311.96,311.81,311.81,229120.0,285.9029,285.9304,285.7929,285.7929,229120.0
2019-11-19 10:45:00,311.82,311.86,311.44,311.47,501847.0,285.8021,285.8387,285.4538,285.4813,501847.0
2019-11-19 10:50:00,311.48,311.56,311.27,311.38,643907.0,285.4904,285.5637,285.2979,285.3988,643907.0
2019-11-19 10:55:00,311.38,311.38,311.22,311.36,476181.0,285.3988,285.3988,285.2521,285.3804,476181.0
2019-11-19 11:00:00,311.36,311.58,311.33,311.49,528402.0,285.3804,285.5821,285.3529,285.4996,528402.0
2019-11-19 11:05:00,311.49,311.56,311.42,311.5,328237.0,285.4996,285.5637,285.4354,285.5088,328237.0
2019-11-19 11:10:00,311.5,311.64,311.43,311.6,316252.0,285.5088,285.6371,285.4446,285.6004,316252.0
2019-11-19 11:15:00,311.61,311.71,311.54,311.67,377532.0,285.6096,285.7012,285.5454,285.6646,377532.0
2019-11-19 11:20:00,311.67,311.74,311.62,311.71,360166.0,285.6646,285.7287,285.6187,285.7012,360166.0
2019-11-19 11:25:00,311.71,311.89,311.69,311.84,505114.0,285.7012,285.8662,285.6829,285.8204,505114.0
2019-11-19 11:30:00,311.85,311.96,311.82,311.93,598475.0,285.8296,285.9304,285.8021,285.9029,598475.0
2019-11-19 11:35:00,311.93,312.47,311.82,312.21,2096295.0,285.9029,286.3978,285.8021,286.1595,2096295.0
2019-11-19 11:40:00,312.22,312.31,312.0,312.02,983830.0,286.1687,286.2512,285.967,285.9854,983830.0
2019-11-19 11:45:00,312.02,312.06,311.84,311.92,971484.0,285.9854,286.022,285.8204,285.8937,971484.0
2019-11-19 11:50:00,311.92,312.05,311.9,312.05,276809.0,285.8937,286.0129,285.8754,286.0129,276809.0
2019-11-19 11:55:00,312.05,312.15,311.99,312.14,219977.0,286.0129,286.1045,285.9579,286.0954,219977.0
2019-11-19 12:00:00,312.13,312.19,311.93,312.0,502556.0,286.0862,286.1412,285.9029,285.967,502556.0
2019-11-19 12:05:00,311.99,311.99,311.6,311.82,2778443.0,285.9579,285.9579,285.6004,285.8021,2778443.0
2019-11-19 12:10:00,311.8,311.9,311.75,311.9,197890.0,285.7837,285.8754,285.7379,285.8754,197890.0
2019-11-19 12:15:00,311.9,312.03,311.85,311.94,338703.0,285.8754,285.9945,285.8296,285.912,338703.0
2019-11-19 12:20:00,311.94,312.11,311.93,312.02,284959.0,285.912,286.0679,285.9029,285.9854,284959.0
2019-11-19 12:25:00,312.03,312.2,311.91,311.98,204953.0,285.9945,286.1503,285.8845,285.9487,204953.0
2019-11-19 12:30:00,311.98,311.98,311.82,311.82,282397.0,285.9487,285.9487,285.8021,285.8021,282397.0
2019-11-19 12:35:00,311.83,311.85,311.71,311.82,217747.0,285.8112,285.8296,285.7012,285.8021,217747.0
2019-11-19 12:40:00,311.82,311.84,311.63,311.65,247688.0,285.8021,285.8204,285.6279,285.6462,247688.0
2019-11-19 12:45:00,311.65,311.87,311.63,311.87,154730.0,285.6462,285.8479,285.6279,285.8479,154730.0
2019-11-19 12:50:00,311.87,311.87,311.77,311.78,93790.0,285.8479,285.8479,285.7562,285.7654,93790.0
2019-11-19 12:55:00,311.78,311.92,311.77,311.91,226791.0,285.7654,285.8937,285.7562,285.8845,226791.0
2019-11-19 13:00:00,311.91,311.92,311.7,311.8,260921.0,285.8845,285.8937,285.6921,285.7837,260921.0
2019-11-19 13:05:00,311.81,311.88,311.75,311.88,130855.0,285.7929,285.857,285.7379,285.857,130855.0
2019-11-19 13:10:00,311.87,312.02,311.84,311.99,188382.0,285.8479,285.9854,285.8204,285.9579,188382.0
2019-11-19 13:15:00,311.99,312.06,311.97,312.04,198320.0,285.9579,286.022,285.9395,286.0037,198320.0
2019-11-19 13:20:00,312.04,312.09,311.95,311.96,248443.0,286.0037,286.0495,285.9212,285.9304,248443.0
2019-11-19 13:25:00,311.96,312.02,311.94,311.95,149382.0,285.9304,285.9854,285.912,285.9212,149382.0
2019-11-19 13:30:00,311.95,312.04,311.92,312.02,240584.0,285.9212,286.0037,285.8937,285.9854,240584.0
2019-11-19 13:35:00,312.02,312.06,311.93,312.06,186675.0,285.9854,286.022,285.9029,286.022,186675.0
2019-11-19 13:40:00,312.06,312.1,312.01,312.03,215957.0,286.022,286.0587,285.9762,285.9945,215957.0
2019-11-19 13:45:00,312.03,312.12,312.01,312.12,246295.0,285.9945,286.077,285.9762,286.077,246295.0
2019-11-19 13:50:00,312.12,312.13,311.98,311.99,210526.0,286.077,286.0862,285.9487,285.9579,210526.0
2019-11-19 13:55:00,311.99,312.01,311.93,311.93,329148.0,285.9579,285.9762,285.9029,285.9029,329148.0
2019-11-19 14:00:00,311.94,312.2,311.93,312.16,486286.0,285.912,286.1503,285.9029,286.1137,486286.0
2019-11-19 14:05:00,312.16,312.27,312.12,312.22,405530.0,286.1137,286.2145,286.077,286.1687,405530.0
2019-11-19 14:10:00,312.22,312.23,312.15,312.21,227518.0,286.1687,286.1778,286.1045,286.1595,227518.0
2019-11-19 14:15:00,312.21,312.23,312.16,312.22,200081.0,286.1595,286.1778,286.1137,286.1687,200081.0
2019-11-19 14:20:00,312.22,312.38,312.17,312.37,668247.0,286.1687,286.3153,286.1229,286.3062,668247.0
2019-11-19 14:25:00,312.36,312.4,312.32,312.36,704637.0,286.297,286.3337,286.2603,286.297,704637.0
2019-11-19 14:30:00,312.36,312.37,312.24,312.28,446373.0,286.297,286.3062,286.187,286.2237,446373.0
2019-11-19 14:35:00,312.28,312.31,312.23,312.25,397835.0,286.2237,286.2512,286.1778,286.1962,397835.0
2019-11-19 14:40:00,312.25,312.3,312.23,312.3,278497.0,286.1962,286.242,286.1778,286.242,278497.0
2019-11-19 14:45:00,312.29,312.37,312.29,312.32,662736.0,286.2328,286.3062,286.2328,286.2603,662736.0
2019-11-19 14:50:00,312.33,312.33,312.07,312.1,543487.0,286.2695,286.2695,286.0312,286.0587,543487.0
2019-11-19 14:55:00,312.1,312.11,312.0,312.04,559719.0,286.0587,286.0679,285.967,286.0037,559719.0
2019-11-19 15:00:00,312.04,312.12,312.01,312.04,703707.0,286.0037,286.077,285.9762,286.0037,703707.0
2019-11-19 15:05:00,312.04,312.22,312.02,312.14,577482.0,286.0037,286.1687,285.9854,286.0954,577482.0
2019-11-19 15:10:00,312.14,312.34,312.12,312.31,445619.0,286.0954,286.2787,286.077,286.2512,445619.0
2019-11-19 15:15:00,312.31,312.33,312.19,312.22,196840.0,286.2512,286.2695,286.1412,286.1687,196840.0
2019-11-19 15:20:00,312.23,312.23,312.05,312.1,2547923.0,286.1778,286.1778,286.0129,286.0587,2547923.0
2019-11-19 15:25:00,312.1,312.11,311.98,312.0,692813.0,286.0587,286.0679,285.9487,285.967,692813.0
2019-11-19 15:30:00,312.0,312.13,312.0,312.1,450737.0,285.967,286.0862,285.967,286.0587,450737.0
2019-11-19 15:35:00,312.1,312.28,312.07,312.25,701229.0,286.0587,286.2237,286.0312,286.1962,701229.0
2019-11-19 15:40:00,312.25,312.25,312.11,312.12,642003.0,286.1962,286.1962,286.0679,286.077,642003.0
2019-11-19 15:45:00,312.12,312.21,311.98,312.1,1011441.0,286.077,286.1595,285.9487,286.0587,1011441.0
2019-11-19 15:50:00,312.09,312.09,311.9,311.93,1400265.0,286.0495,286.0495,285.8754,285.9029,1400265.0
2019-11-19 15:55:00,311.94,312.03,311.81,311.89,2031663.0,285.912,285.9945,285.7929,285.8662,2031663.0
2019-11-20 09:30:00,311.28,311.57,311.21,311.5,1152746.0,285.3071,285.5729,285.243,285.5088,1152746.0
2019-11-20 09:35:00,311.51,311.62,311.39,311.54,820342.0,285.5179,285.6187,285.4079,285.5454,820342.0
2019-11-20 09:40:00,311.54,311.59,311.28,311.36,543586.0,285.5454,285.5912,285.3071,285.3804,543586.0
2019-11-20 09:45:00,311.37,311.59,311.36,311.5,437595.0,285.3896,285.5912,285.3804,285.5088,437595.0
2019-11-20 09:50:00,311.51,311.59,311.33,311.39,448155.0,285.5179,285.5912,285.3529,285.4079,448155.0
2019-11-20 09:55:00,311.38,311.53,311.33,311.5,258141.0,285.3988,285.5363,285.3529,285.5088,258141.0
2019-11-20 10:00:00,311.5,311.6,311.48,311.52,531999.0,285.5088,285.6004,285.4904,285.5271,531999.0
2019-11-20 10:05:00,311.52,311.64,311.49,311.53,673295.0,285.5271,285.6371,285.4996,285.5363,673295.0
2019-11-20 10:10:00,311.54,311.54,311.36,311.37,474218.0,285.5454,285.5454,285.3804,285.3896,474218.0
2019-11-20 10:15:00,311.38,311.4,311.27,311.33,313498.0,285.3988,285.4171,285.2979,285.3529,313498.0
2019-11-20 10:20:00,311.33,311.35,311.07,311.08,690747.0,285.3529,285.3713,285.1146,285.1238,690747.0
2019-11-20 10:25:00,311.07,311.41,311.07,311.38,474711.0,285.1146,285.4263,285.1146,285.3988,474711.0
2019-11-20 10:30:00,311.38,311.6,311.38,311.6,432782.0,285.3988,285.6004,285.3988,285.6004,432782.0
2019-11-20 10:35:00,311.59,311.85,311.59,311.63,1514518.0,285.5912,285.8296,285.5912,285.6279,1514518.0
2019-11-20 10:40:00,311.64,311.65,311.47,311.51,287902.0,285.6371,285.6462,285.4813,285.5179,287902.0
2019-11-20 10:45:00,311.51,311.65,311.49,311.63,345229.0,285.5179,285.6462,285.4996,285.6279,345229.0
2019-11-20 10:50:00,311.63,311.82,311.6,311.8,316180.0,285.6279,285.8021,285.6004,285.7837,316180.0
2019-11-20 10:55:00,311.79,311.81,311.63,311.65,218933.0,285.7746,285.7929,285.6279,285.6462,218933.0
2019-11-20 11:00:00,311.66,311.78,311.64,311.75,307815.0,285.6554,285.7654,285.6371,285.7379,307815.0
2019-11-20 11:05:00,311.75,311.76,311.56,311.62,257988.0,285.7379,285.7471,285.5637,285.6187,257988.0
2019-11-20 11:10:00,311.63,311.65,311.4,311.56,483362.0,285.6279,285.6462,285.4171,285.5637,483362.0
2019-11-20 11:15:00,311.56,311.68,311.55,311.58,297246.0,285.5637,285.6737,285.5546,285.5821,297246.0
2019-11-20 11:20:00,311.59,311.74,311.57,311.72,189717.0,285.5912,285.7287,285.5729,285.7104,189717.0
2019-11-20 11:25:00,311.72,311.76,311.56,311.58,244520.0,285.7104,285.7471,285.5637,285.5821,244520.0
2019-11-20 11:30:00,311.58,311.59,311.27,311.44,468243.0,285.5821,285.5912,285.2979,285.4538,468243.0
2019-11-20 11:35:00,311.43,311.62,311.43,311.55,333749.0,285.4446,285.6187,285.4446,285.5546,333749.0
2019-11-20 11:40:00,311.54,311.58,311.37,311.45,174360.0,285.5454,285.5821,285.3896,285.4629,174360.0
2019-11-20 11:45:00,311.44,311.51,311.33,311.4,275742.0,285.4538,285.5179,285.3529,285.4171,275742.0
2019-11-20 11:50:00,311.4,311.48,311.34,311.43,186629.0,285.4171,285.4904,285.3621,285.4446,186629.0
2019-11-20 11:55:00,311.42,311.51,311.32,311.37,170256.0,285.4354,285.5179,285.3438,285.3896,170256.0
2019-11-20 12:00:00,311.36,311.4,311.16,311.3,494860.0,285.3804,285.4171,285.1971,285.3254,494860.0
2019-11-20 12:05:00,311.3,311.4,311.19,311.38,384402.0,285.3254,285.4171,285.2246,285.3988,384402.0
2019-11-20 12:10:00,311.38,311.47,311.28,311.29,590747.0,285.3988,285.4813,285.3071,285.3163,590747.0
2019-11-20 12:15:00,311.29,311.43,311.23,311.43,262644.0,285.3163,285.4446,285.2613,285.4446,262644.0
2019-11-20 12:20:00,311.44,311.46,311.32,311.36,118477.0,285.4538,285.4721,285.3438,285.3804,118477.0
2019-11-20 12:25:00,311.37,311.42,311.3,311.3,155072.0,285.3896,285.4354,285.3254,285.3254,155072.0
2019-11-20 12:30:00,311.31,311.36,311.22,311.27,246869.0,285.3346,285.3804,285.2521,285.2979,246869.0
2019-11-20 12:35:00,311.27,311.41,311.26,311.38,180714.0,285.2979,285.4263,285.2888,285.3988,180714.0
2019-11-20 12:40:00,311.37,311.4,311.33,311.35,173423.0,285.3896,285.4171,285.3529,285.3713,173423.0
2019-11-20 12:45:00,311.35,311.35,311.24,311.27,117815.0,285.3713,285.3713,285.2704,285.2979,117815.0
2019-11-20 12:50:00,311.26,311.29,310.95,311.03,660736.0,285.2888,285.3163,285.0046,285.078,660736.0
2019-11-20 12:55:00,311.02,311.02,309.53,310.17,4249883.0,285.0688,285.0688,283.7031,284.2897,4249883.0
2019-11-20 13:00:00,310.17,310.28,309.97,310.12,1728647.0,284.2897,284.3906,284.1064,284.2439,1728647.0
2019-11-20 13:05:00,310.11,310.11,309.62,309.68,1424357.0,284.2347,284.2347,283.7856,283.8406,1424357.0
2019-11-20 13:10:00,309.67,309.67,309.28,309.32,2060014.0,283.8314,283.8314,283.474,283.5107,2060014.0
2019-11-20 13:15:00,309.32,309.42,309.06,309.08,1670639.0,283.5107,283.6023,283.2723,283.2907,1670639.0
2019-11-20 13:20:00,309.08,309.52,309.07,309.31,1208156.0,283.2907,283.694,283.2815,283.5015,1208156.0
2019-11-20 13:25:00,309.31,309.72,309.3,309.39,1344916.0,283.5015,283.8773,283.4923,283.5748,1344916.0
2019-11-20 13:30:00,309.39,309.47,309.14,309.41,713186.0,283.5748,283.6481,283.3457,283.5931,713186.0
2019-11-20 13:35:00,309.41,309.54,309.23,309.26,663131.0,283.5931,283.7123,283.4282,283.4557,663131.0
2019-11-20 13:40:00,309.26,309.62,309.2,309.44,533197.0,283.4557,283.7856,283.4007,283.6206,533197.0
2019-11-20 13:45:00,309.44,309.65,309.42,309.63,522777.0,283.6206,283.8131,283.6023,283.7948,522777.0
2019-11-20 13:50:00,309.64,310.2,309.57,309.97,1741328.0,283.804,284.3172,283.7398,284.1064,1741328.0
2019-11-20 13:55:00,309.96,310.07,309.79,309.99,796356.0,284.0973,284.1981,283.9414,284.1247,796356.0
2019-11-20 14:00:00,310.0,310.09,309.81,309.86,849902.0,284.1339,284.2164,283.9598,284.0056,849902.0
2019-11-20 14:05:00,309.87,309.94,309.64,309.85,484438.0,284.0148,284.0789,283.804,283.9964,484438.0
2019-11-20 14:10:00,309.84,310.15,309.84,309.96,437133.0,283.9873,284.2714,283.9873,284.0973,437133.0
2019-11-20 14:15:00,309.96,310.14,309.81,310.13,437537.0,284.0973,284.2622,283.9598,284.2531,437537.0
2019-11-20 14:20:00,310.14,310.21,309.99,310.08,353913.0,284.2622,284.3264,284.1247,284.2072,353913.0
2019-11-20 14:25:00,310.07,310.43,310.07,310.4,527676.0,284.1981,284.528,284.1981,284.5005,527676.0
2019-11-20 14:30:00,310.39,310.63,310.35,310.49,644789.0,284.4914,284.7113,284.4547,284.583,644789.0
2019-11-20 14:35:00,310.5,310.63,310.47,310.6,354548.0,284.5922,284.7113,284.5647,284.6839,354548.0
2019-11-20 14:40:00,310.59,310.7,310.52,310.62,587194.0,284.6747,284.7755,284.6105,284.7022,587194.0
2019-11-20 14:45:00,310.63,310.67,310.3,310.44,563900.0,284.7113,284.748,284.4089,284.5372,563900.0
2019-11-20 14:50:00,310.44,310.57,310.38,310.41,227476.0,284.5372,284.6564,284.4822,284.5097,227476.0
2019-11-20 14:55:00,310.41,310.5,310.37,310.38,276499.0,284.5097,284.5922,284.473,284.4822,276499.0
2019-11-20 15:00:00,310.38,310.52,310.25,310.36,893811.0,284.4822,284.6105,284.3631,284.4639,893811.0
2019-11-20 15:05:00,310.34,310.58,310.32,310.55,442810.0,284.4455,284.6655,284.4272,284.638,442810.0
2019-11-20 15:10:00,310.54,310.79,310.53,310.71,799159.0,284.6289,284.858,284.6197,284.7847,799159.0
2019-11-20 15:15:00,310.7,310.71,310.39,310.41,635067.0,284.7755,284.7847,284.4914,284.5097,635067.0
2019-11-20 15:20:00,310.41,310.55,310.32,310.51,574038.0,284.5097,284.638,284.4272,284.6014,574038.0
2019-11-20 15:25:00,310.5,310.56,310.25,310.25,491476.0,284.5922,284.6472,284.3631,284.3631,491476.0
2019-11-20 15:30:00,310.24,310.31,310.15,310.25,884041.0,284.3539,284.418,284.2714,284.3631,884041.0
2019-11-20 15:35:00,310.25,310.3,310.19,310.26,897588.0,284.3631,284.4089,284.3081,284.3722,897588.0
2019-11-20 15:40:00,310.27,310.66,310.27,310.64,978654.0,284.3814,284.7388,284.3814,284.7205,978654.0
2019-11-20 15:45:00,310.64,310.76,310.62,310.67,1155466.0,284.7205,284.8305,284.7022,284.748,1155466.0
2019-11-20 15:50:00,310.65,310.74,310.54,310.72,1157092.0,284.7297,284.8122,284.6289,284.7938,1157092.0
2019-11-20 15:55:00,310.72,310.92,310.52,310.79,3953929.0,284.7938,284.9772,284.6105,284.858,3953929.0
2019-11-21 09:30:00,310.88,311.01,310.33,310.37,941703.0,284.9405,285.0596,284.4364,284.473,941703.0
2019-11-21 09:35:00,310.37,310.5,310.3,310.4,748829.0,284.473,284.5922,284.4089,284.5005,748829.0
2019-11-21 09:40:00,310.41,310.44,310.05,310.12,809284.0,284.5097,284.5372,284.1797,284.2439,809284.0
2019-11-21 09:45:00,310.12,310.4,310.09,310.23,666194.0,284.2439,284.5005,284.2164,284.3447,666194.0
2019-11-21 09:50:00,310.23,310.54,310.19,310.34,626841.0,284.3447,284.6289,284.3081,284.4455,626841.0
2019-11-21 09:55:00,310.34,310.5,310.24,310.29,490803.0,284.4455,284.5922,284.3539,284.3997,490803.0
2019-11-21 10:00:00,310.3,310.31,310.07,310.15,587374.0,284.4089,284.418,284.1981,284.2714,587374.0
2019-11-21 10:05:00,310.16,310.56,310.02,310.44,725079.0,284.2806,284.6472,284.1522,284.5372,725079.0
2019-11-21 10:10:00,310.44,310.54,310.31,310.36,320113.0,284.5372,284.6289,284.418,284.4639,320113.0
2019-11-21 10:15:00,310.36,310.36,309.66,309.68,1117708.0,284.4639,284.4639,283.8223,283.8406,1117708.0
2019-11-21 10:20:00,309.69,309.79,309.59,309.67,599556.0,283.8498,283.9414,283.7581,283.8314,599556.0
2019-11-21 10:25:00,309.66,309.95,309.6,309.66,743865.0,283.8223,284.0881,283.7673,283.8223,743865.0
2019-11-21 10:30:00,309.67,309.82,309.39,309.54,901569.0,283.8314,283.9689,283.5748,283.7123,901569.0
2019-11-21 10:35:00,309.54,309.93,309.51,309.86,1004058.0,283.7123,284.0698,283.6848,284.0056,1004058.0
2019-11-21 10:40:00,309.87,310.02,309.85,309.91,917719.0,284.0148,284.1522,283.9964,284.0514,917719.0
2019-11-21 10:45:00,309.91,310.05,309.84,309.98,441361.0,284.0514,284.1797,283.9873,284.1156,441361.0
2019-11-21 10:50:00,309.98,310.0,309.74,309.83,399614.0,284.1156,284.1339,283.8956,283.9781,399614.0
2019-11-21 10:55:00,309.83,310.12,309.79,310.07,344329.0,283.9781,284.2439,283.9414,284.1981,344329.0
2019-11-21 11:00:00,310.07,310.4,309.95,310.2,564676.0,284.1981,284.5005,284.0881,284.3172,564676.0
2019-11-21 11:05:00,310.21,310.36,310.12,310.26,495937.0,284.3264,284.4639,284.2439,284.3722,495937.0
2019-11-21 11:10:00,310.26,310.26,310.04,310.05,275972.0,284.3722,284.3722,284.1706,284.1797,275972.0
2019-11-21 11:15:00,310.06,310.21,309.97,310.08,202441.0,284.1889,284.3264,284.1064,284.2072,202441.0
2019-11-21 11:20:00,310.07,310.16,310.0,310.13,119894.0,284.1981,284.2806,284.1339,284.2531,119894.0
2019-11-21 11:25:00,310.12,310.25,309.99,310.03,206334.0,284.2439,284.3631,284.1247,284.1614,206334.0
2019-11-21 11:30:00,310.02,310.2,309.84,309.86,231214.0,284.1522,284.3172,283.9873,284.0056,231214.0
2019-11-21 11:35:00,309.86,309.93,309.74,309.82,516837.0,284.0056,284.0698,283.8956,283.9689,516837.0
2019-11-21 11:40:00,309.83,310.03,309.79,310.01,297786.0,283.9781,284.1614,283.9414,284.1431,297786.0
2019-11-21 11:45:00,310.01,310.13,309.97,310.06,272661.0,284.1431,284.2531,284.1064,284.1889,272661.0
2019-11-21 11:50:00,310.06,310.09,309.76,309.95,396110.0,284.1889,284.2164,283.9139,284.0881,396110.0
2019-11-21 11:55:00,309.95,310.0,309.81,309.84,221136.0,284.0881,284.1339,283.9598,283.9873,221136.0
2019-11-21 12:00:00,309.84,310.05,309.76,310.05,307145.0,283.9873,284.1797,283.9139,284.1797,307145.0
2019-11-21 12:05:00,310.04,310.19,310.04,310.15,318563.0,284.1706,284.3081,284.1706,284.2714,318563.0
2019-11-21 12:10:00,310.16,310.33,310.15,310.23,275053.0,284.2806,284.4364,284.2714,284.3447,275053.0
2019-11-21 12:15:00,310.23,310.25,310.15,310.16,168976.0,284.3447,284.3631,284.2714,284.2806,168976.0
2019-11-21 12:20:00,310.15,310.26,310.1,310.23,131071.0,284.2714,284.3722,284.2256,284.3447,131071.0
2019-11-21 12:25:00,310.23,310.35,310.2,310.24,166597.0,284.3447,284.4547,284.3172,284.3539,166597.0
2019-11-21 12:30:00,310.25,310.44,310.21,310.42,220906.0,284.3631,284.5372,284.3264,284.5189,220906.0
2019-11-21 12:35:00,310.42,310.6,310.39,310.57,388867.0,284.5189,284.6839,284.4914,284.6564,388867.0
2019-11-21 12:40:00,310.57,310.63,310.54,310.59,192007.0,284.6564,284.7113,284.6289,284.6747,192007.0
2019-11-21 12:45:00,310.58,310.59,310.41,310.41,314109.0,284.6655,284.6747,284.5097,284.5097,314109.0
2019-11-21 12:50:00,310.41,310.45,310.39,310.41,161525.0,284.5097,284.5464,284.4914,284.5097,161525.0
2019-11-21 12:55:00,310.42,310.51,310.35,310.5,365484.0,284.5189,284.6014,284.4547,284.5922,365484.0
2019-11-21 13:00:00,310.5,310.58,310.48,310.54,270429.0,284.5922,284.6655,284.5739,284.6289,270429.0
2019-11-21 13:05:00,310.53,310.61,310.5,310.55,217151.0,284.6197,284.693,284.5922,284.638,217151.0
2019-11-21 13:10:00,310.56,310.63,310.46,310.48,227556.0,284.6472,284.7113,284.5555,284.5739,227556.0
2019-11-21 13:15:00,310.49,310.56,310.46,310.55,144358.0,284.583,284.6472,284.5555,284.638,144358.0
2019-11-21 13:20:00,310.56,310.56,310.41,310.48,181924.0,284.6472,284.6472,284.5097,284.5739,181924.0
2019-11-21 13:25:00,310.48,310.54,310.41,310.51,125954.0,284.5739,284.6289,284.5097,284.6014,125954.0
2019-11-21 13:30:00,310.51,310.59,310.43,310.49,158127.0,284.6014,284.6747,284.528,284.583,158127.0
2019-11-21 13:35:00,310.48,310.48,310.34,310.42,138919.0,284.5739,284.5739,284.4455,284.5189,138919.0
2019-11-21 13:40:00,310.41,310.46,310.32,310.38,330417.0,284.5097,284.5555,284.4272,284.4822,330417.0
2019-11-21 13:45:00,310.38,310.48,310.35,310.47,117629.0,284.4822,284.5739,284.4547,284.5647,117629.0
2019-11-21 13:50:00,310.47,310.55,310.44,310.45,187460.0,284.5647,284.638,284.5372,284.5464,187460.0
2019-11-21 13:55:00,310.46,310.46,310.35,310.38,170566.0,284.5555,284.5555,284.4547,284.4822,170566.0
2019-11-21 14:00:00,310.38,310.41,310.12,310.23,669818.0,284.4822,284.5097,284.2439,284.3447,669818.0
2019-11-21 14:05:00,310.23,310.6,310.16,310.54,648903.0,284.3447,284.6839,284.2806,284.6289,648903.0
2019-11-21 14:10:00,310.54,310.58,310.47,310.54,443704.0,284.6289,284.6655,284.5647,284.6289,443704.0
2019-11-21 14:15:00,310.54,310.6,310.53,310.6,134240.0,284.6289,284.6839,284.6197,284.6839,134240.0
2019-11-21 14:20:00,310.59,310.74,310.59,310.7,380554.0,284.6747,284.8122,284.6747,284.7755,380554.0
2019-11-21 14:25:00,310.69,310.73,310.62,310.68,242738.0,284.7663,284.803,284.7022,284.7572,242738.0
2019-11-21 14:30:00,310.67,310.82,310.67,310.8,325847.0,284.748,284.8855,284.748,284.8672,325847.0
2019-11-21 14:35:00,310.8,310.82,310.71,310.77,274759.0,284.8672,284.8855,284.7847,284.8397,274759.0
2019-11-21 14:40:00,310.78,310.83,310.71,310.71,227776.0,284.8488,284.8947,284.7847,284.7847,227776.0
2019-11-21 14:45:00,310.72,310.76,310.69,310.74,103809.0,284.7938,284.8305,284.7663,284.8122,103809.0
2019-11-21 14:50:00,310.74,310.77,310.68,310.74,197094.0,284.8122,284.8397,284.7572,284.8122,197094.0
2019-11-21 14:55:00,310.73,310.75,310.65,310.69,115777.0,284.803,284.8213,284.7297,284.7663,115777.0
2019-11-21 15:00:00,310.71,310.75,310.63,310.64,166581.0,284.7847,284.8213,284.7113,284.7205,166581.0
2019-11-21 15:05:00,310.64,310.65,310.51,310.59,172372.0,284.7205,284.7297,284.6014,284.6747,172372.0
2019-11-21 15:10:00,310.59,310.65,310.55,310.65,241985.0,284.6747,284.7297,284.638,284.7297,241985.0
2019-11-21 15:15:00,310.65,310.67,310.52,310.58,220169.0,284.7297,284.748,284.6105,284.6655,220169.0
2019-11-21 15:20:00,310.59,310.67,310.47,310.58,424057.0,284.6747,284.748,284.5647,284.6655,424057.0
2019-11-21 15:25:00,310.58,310.63,310.5,310.5,186797.0,284.6655,284.7113,284.5922,284.5922,186797.0
2019-11-21 15:30:00,310.5,310.6,310.39,310.49,539740.0,284.5922,284.6839,284.4914,284.583,539740.0
2019-11-21 15:35:00,310.5,310.54,310.29,310.33,988625.0,284.5922,284.6289,284.3997,284.4364,988625.0
2019-11-21 15:40:00,310.32,310.39,310.16,310.34,882658.0,284.4272,284.4914,284.2806,284.4455,882658.0
2019-11-21 15:45:00,310.34,310.35,310.2,310.26,1673763.0,284.4455,284.4547,284.3172,284.3722,1673763.0
2019-11-21 15:50:00,310.26,310.27,309.88,310.07,2416493.0,284.3722,284.3814,284.0239,284.1981,2416493.0
2019-11-21 15:55:00,310.07,310.41,310.05,310.29,2760120.0,284.1981,284.5097,284.1797,284.3997,2760120.0
2019-11-22 09:30:00,311.09,311.18,310.72,310.89,682724.0,285.133,285.2155,284.7938,284.9497,682724.0
2019-11-22 09:35:00,310.9,311.22,310.87,311.07,546702.0,284.9588,285.2521,284.9313,285.1146,546702.0
2019-11-22 09:40:00,311.06,311.06,310.75,310.79,482892.0,285.1055,285.1055,284.8213,284.858,482892.0
2019-11-22 09:45:00,310.79,311.04,310.78,310.99,452752.0,284.858,285.0871,284.8488,285.0413,452752.0
2019-11-22 09:50:00,311.0,311.08,310.95,310.97,308839.0,285.0505,285.1238,285.0046,285.023,308839.0
2019-11-22 09:55:00,310.97,311.21,310.9,311.08,525086.0,285.023,285.243,284.9588,285.1238,525086.0
2019-11-22 10:00:00,311.08,311.24,311.02,311.11,415878.0,285.1238,285.2704,285.0688,285.1513,415878.0
2019-11-22 10:05:00,311.11,311.12,310.87,310.95,433861.0,285.1513,285.1605,284.9313,285.0046,433861.0
2019-11-22 10:10:00,310.94,310.99,310.84,310.86,347241.0,284.9955,285.0413,284.9038,284.9222,347241.0
2019-11-22 10:15:00,310.87,310.99,310.74,310.76,514470.0,284.9313,285.0413,284.8122,284.8305,514470.0
2019-11-22 10:20:00,310.77,310.91,310.74,310.88,352801.0,284.8397,284.968,284.8122,284.9405,352801.0
2019-11-22 10:25:00,310.87,310.97,310.5,310.51,540264.0,284.9313,285.023,284.5922,284.6014,540264.0
2019-11-22 10:30:00,310.52,310.59,310.3,310.44,1066174.0,284.6105,284.6747,284.4089,284.5372,1066174.0
2019-11-22 10:35:00,310.45,310.47,310.24,310.36,467073.0,284.5464,284.5647,284.3539,284.4639,467073.0
2019-11-22 10:40:00,310.36,310.53,310.33,310.49,502491.0,284.4639,284.6197,284.4364,284.583,502491.0
2019-11-22 10:45:00,310.49,310.54,310.42,310.49,267399.0,284.583,284.6289,284.5189,284.583,267399.0
2019-11-22 10:50:00,310.48,310.51,310.17,310.27,373348.0,284.5739,284.6014,284.2897,284.3814,373348.0
2019-11-22 10:55:00,310.28,310.47,310.22,310.4,328749.0,284.3906,284.5647,284.3356,284.5005,328749.0
2019-11-22 11:00:00,310.4,310.51,309.96,310.07,618494.0,284.5005,284.6014,284.0973,284.1981,618494.0
2019-11-22 11:05:00,310.08,310.19,309.85,310.17,452280.0,284.2072,284.3081,283.9964,284.2897,452280.0
2019-11-22 11:10:00,310.17,310.24,310.04,310.12,346360.0,284.2897,284.3539,284.1706,284.2439,346360.0
2019-11-22 11:15:00,310.12,310.19,309.91,309.97,328429.0,284.2439,284.3081,284.0514,284.1064,328429.0
2019-11-22 11:20:00,309.97,310.21,309.96,310.19,302641.0,284.1064,284.3264,284.0973,284.3081,302641.0
2019-11-22 11:25:00,310.18,310.29,310.14,310.29,263092.0,284.2989,284.3997,284.2622,284.3997,263092.0
2019-11-22 11:30:00,310.3,310.38,310.23,310.24,232856.0,284.4089,284.4822,284.3447,284.3539,232856.0
2019-11-22 11:35:00,310.25,310.44,310.23,310.39,141086.0,284.3631,284.5372,284.3447,284.4914,141086.0
2019-11-22 11:40:00,310.38,310.47,310.37,310.44,128389.0,284.4822,284.5647,284.473,284.5372,128389.0
2019-11-22 11:45:00,310.44,310.62,310.42,310.61,318711.0,284.5372,284.7022,284.5189,284.693,318711.0
2019-11-22 11:50:00,310.62,310.67,310.57,310.59,277502.0,284.7022,284.748,284.6564,284.6747,277502.0
2019-11-22 11:55:00,310.59,310.64,310.53,310.53,177283.0,284.6747,284.7205,284.6197,284.6197,177283.0
2019-11-22 12:00:00,310.54,310.64,310.53,310.63,158459.0,284.6289,284.7205,284.6197,284.7113,158459.0
2019-11-22 12:05:00,310.63,310.73,310.61,310.7,146390.0,284.7113,284.803,284.693,284.7755,146390.0
2019-11-22 12:10:00,310.7,310.75,310.65,310.65,223438.0,284.7755,284.8213,284.7297,284.7297,223438.0
2019-11-22 12:15:00,310.64,310.65,310.49,310.58,215669.0,284.7205,284.7297,284.583,284.6655,215669.0
2019-11-22 12:20:00,310.57,310.75,310.57,310.75,263798.0,284.6564,284.8213,284.6564,284.8213,263798.0
2019-11-22 12:25:00,310.75,310.77,310.67,310.72,186659.0,284.8213,284.8397,284.748,284.7938,186659.0
2019-11-22 12:30:00,310.73,310.76,310.63,310.64,177240.0,284.803,284.8305,284.7113,284.7205,177240.0
2019-11-22 12:35:00,310.63,310.72,310.6,310.67,148731.0,284.7113,284.7938,284.6839,284.748,148731.0
2019-11-22 12:40:00,310.67,310.78,310.66,310.75,134132.0,284.748,284.8488,284.7388,284.8213,134132.0
2019-11-22 12:45:00,310.75,310.81,310.7,310.77,163294.0,284.8213,284.8763,284.7755,284.8397,163294.0
2019-11-22 12:50:00,310.77,310.88,310.76,310.88,228374.0,284.8397,284.9405,284.8305,284.9405,228374.0
2019-11-22 12:55:00,310.88,310.92,310.82,310.85,348985.0,284.9405,284.9772,284.8855,284.913,348985.0
2019-11-22 13:00:00,310.84,310.9,310.81,310.88,202846.0,284.9038,284.9588,284.8763,284.9405,202846.0
2019-11-22 13:05:00,310.88,310.96,310.88,310.93,210235.0,284.9405,285.0138,284.9405,284.9863,210235.0
2019-11-22 13:10:00,310.94,310.96,310.89,310.94,180743.0,284.9955,285.0138,284.9497,284.9955,180743.0
2019-11-22 13:15:00,310.94,310.95,310.89,310.92,164451.0,284.9955,285.0046,284.9497,284.9772,164451.0
2019-11-22 13:20:00,310.92,310.97,310.92,310.96,140547.0,284.9772,285.023,284.9772,285.0138,140547.0
2019-11-22 13:25:00,310.96,310.97,310.86,310.88,169563.0,285.0138,285.023,284.9222,284.9405,169563.0
2019-11-22 13:30:00,310.89,310.93,310.89,310.91,123822.0,284.9497,284.9863,284.9497,284.968,123822.0
2019-11-22 13:35:00,310.92,310.95,310.86,310.88,159003.0,284.9772,285.0046,284.9222,284.9405,159003.0
2019-11-22 13:40:00,310.88,310.9,310.81,310.87,174422.0,284.9405,284.9588,284.8763,284.9313,174422.0
2019-11-22 13:45:00,310.86,310.95,310.78,310.79,361994.0,284.9222,285.0046,284.8488,284.858,361994.0
2019-11-22 13:50:00,310.8,310.84,310.7,310.75,633691.0,284.8672,284.9038,284.7755,284.8213,633691.0
2019-11-22 13:55:00,310.74,310.92,310.72,310.9,265594.0,284.8122,284.9772,284.7938,284.9588,265594.0
2019-11-22 14:00:00,310.9,310.91,310.71,310.72,340910.0,284.9588,284.968,284.7847,284.7938,340910.0
2019-11-22 14:05:00,310.73,310.81,310.72,310.78,124007.0,284.803,284.8763,284.7938,284.8488,124007.0
2019-11-22 14:10:00,310.76,310.78,310.71,310.76,120233.0,284.8305,284.8488,284.7847,284.8305,120233.0
2019-11-22 14:15:00,310.75,310.83,310.72,310.81,132583.0,284.8213,284.8947,284.7938,284.8763,132583.0
2019-11-22 14:20:00,310.81,310.9,310.8,310.84,236782.0,284.8763,284.9588,284.8672,284.9038,236782.0
2019-11-22 14:25:00,310.84,310.87,310.8,310.8,70867.0,284.9038,284.9313,284.8672,284.8672,70867.0
2019-11-22 14:30:00,310.8,310.92,310.79,310.9,139264.0,284.8672,284.9772,284.858,284.9588,139264.0
2019-11-22 14:35:00,310.91,310.97,310.87,310.92,174499.0,284.968,285.023,284.9313,284.9772,174499.0
2019-11-22 14:40:00,310.92,310.95,310.83,310.93,241891.0,284.9772,285.0046,284.8947,284.9863,241891.0
2019-11-22 14:45:00,310.94,310.98,310.93,310.98,127675.0,284.9955,285.0321,284.9863,285.0321,127675.0
2019-11-22 14:50:00,310.98,311.0,310.93,310.93,344517.0,285.0321,285.0505,284.9863,284.9863,344517.0
2019-11-22 14:55:00,310.94,310.95,310.83,310.9,287198.0,284.9955,285.0046,284.8947,284.9588,287198.0
2019-11-22 15:00:00,310.91,310.97,310.83,310.88,389872.0,284.968,285.023,284.8947,284.9405,389872.0
2019-11-22 15:05:00,310.88,310.93,310.8,310.91,175057.0,284.9405,284.9863,284.8672,284.968,175057.0
2019-11-22 15:10:00,310.91,310.99,310.91,310.96,187068.0,284.968,285.0413,284.968,285.0138,187068.0
2019-11-22 15:15:00,310.96,311.02,310.93,310.99,166204.0,285.0138,285.0688,284.9863,285.0413,166204.0
2019-11-22 15:20:00,310.98,311.01,310.93,310.95,203568.0,285.0321,285.0596,284.9863,285.0046,203568.0
2019-11-22 15:25:00,310.96,311.03,310.93,310.98,175040.0,285.0138,285.078,284.9863,285.0321,175040.0
2019-11-22 15:30:00,310.97,311.03,310.92,310.93,222809.0,285.023,285.078,284.9772,284.9863,222809.0
2019-11-22 15:35:00,310.94,310.99,310.84,310.86,376199.0,284.9955,285.0413,284.9038,284.9222,376199.0
2019-11-22 15:40:00,310.87,310.88,310.77,310.85,385040.0,284.9313,284.9405,284.8397,284.913,385040.0
2019-11-22 15:45:00,310.85,310.93,310.73,310.75,631420.0,284.913,284.9863,284.803,284.8213,631420.0
2019-11-22 15:50:00,310.75,310.84,310.58,310.81,2121739.0,284.8213,284.9038,284.6655,284.8763,2121739.0
2019-11-22 15:55:00,310.81,311.02,310.81,311.0,2032463.0,284.8763,285.0688,284.8763,285.0505,2032463.0
2019-11-25 09:30:00,311.98,312.45,311.98,312.3,1478950.0,285.9487,286.3795,285.9487,286.242,1478950.0
2019-11-25 09:35:00,312.29,312.41,312.29,312.38,620910.0,286.2328,286.3428,286.2328,286.3153,620910.0
2019-11-25 09:40:00,312.38,312.5,312.38,312.48,611755.0,286.3153,286.4253,286.3153,286.407,611755.0
2019-11-25 09:45:00,312.49,312.56,312.4,312.52,477626.0,286.4162,286.4803,286.3337,286.4436,477626.0
2019-11-25 09:50:00,312.54,312.72,312.52,312.7,1110320.0,286.462,286.627,286.4436,286.6086,1110320.0
2019-11-25 09:55:00,312.7,312.75,312.61,312.72,768172.0,286.6086,286.6545,286.5261,286.627,768172.0
2019-11-25 10:00:00,312.71,312.77,312.68,312.74,388946.0,286.6178,286.6728,286.5903,286.6453,388946.0
2019-11-25 10:05:00,312.74,312.94,312.74,312.92,583323.0,286.6453,286.8286,286.6453,286.8103,583323.0
2019-11-25 10:10:00,312.93,312.97,312.89,312.91,565939.0,286.8194,286.8561,286.7828,286.8011,565939.0
2019-11-25 10:15:00,312.91,312.93,312.82,312.86,434338.0,286.8011,286.8194,286.7186,286.7553,434338.0
2019-11-25 10:20:00,312.85,312.93,312.73,312.93,412300.0,286.7461,286.8194,286.6361,286.8194,412300.0
2019-11-25 10:25:00,312.93,312.95,312.87,312.94,323649.0,286.8194,286.8378,286.7644,286.8286,323649.0
2019-11-25 10:30:00,312.94,313.15,312.93,313.07,802310.0,286.8286,287.0211,286.8194,286.9478,802310.0
2019-11-25 10:35:00,313.08,313.09,313.02,313.07,410236.0,286.9569,286.9661,286.9019,286.9478,410236.0
2019-11-25 10:40:00,313.07,313.15,313.0,313.07,352351.0,286.9478,287.0211,286.8836,286.9478,352351.0
2019-11-25 10:45:00,313.07,313.1,313.0,313.06,584486.0,286.9478,286.9753,286.8836,286.9386,584486.0
2019-11-25 10:50:00,313.06,313.08,312.95,312.99,397511.0,286.9386,286.9569,286.8378,286.8744,397511.0
2019-11-25 10:55:00,313.0,313.01,312.85,312.88,270824.0,286.8836,286.8928,286.7461,286.7736,270824.0
2019-11-25 11:00:00,312.88,312.96,312.82,312.84,400480.0,286.7736,286.8469,286.7186,286.7369,400480.0
2019-11-25 11:05:00,312.83,312.86,312.72,312.73,417076.0,286.7278,286.7553,286.627,286.6361,417076.0
2019-11-25 11:10:00,312.73,312.86,312.7,312.84,291654.0,286.6361,286.7553,286.6086,286.7369,291654.0
2019-11-25 11:15:00,312.83,312.86,312.76,312.79,207559.0,286.7278,286.7553,286.6636,286.6911,207559.0
2019-11-25 11:20:00,312.78,312.93,312.77,312.91,206102.0,286.682,286.8194,286.6728,286.8011,206102.0
2019-11-25 11:25:00,312.9,312.94,312.87,312.91,180273.0,286.7919,286.8286,286.7644,286.8011,180273.0
2019-11-25 11:30:00,312.91,312.94,312.76,312.9,323086.0,286.8011,286.8286,286.6636,286.7919,323086.0
2019-11-25 11:35:00,312.9,312.95,312.88,312.9,201025.0,286.7919,286.8378,286.7736,286.7919,201025.0
2019-11-25 11:40:00,312.89,312.97,312.89,312.96,153247.0,286.7828,286.8561,286.7828,286.8469,153247.0
2019-11-25 11:45:00,312.96,312.97,312.89,312.96,152506.0,286.8469,286.8561,286.7828,286.8469,152506.0
2019-11-25 11:50:00,312.95,313.0,312.89,312.91,190982.0,286.8378,286.8836,286.7828,286.8011,190982.0
2019-11-25 11:55:00,312.92,312.93,312.86,312.92,170701.0,286.8103,286.8194,286.7553,286.8103,170701.0
2019-11-25 12:00:00,312.92,312.97,312.91,312.96,161901.0,286.8103,286.8561,286.8011,286.8469,161901.0
2019-11-25 12:05:00,312.96,312.96,312.85,312.9,326166.0,286.8469,286.8469,286.7461,286.7919,326166.0
2019-11-25 12:10:00,312.89,312.9,312.81,312.81,277218.0,286.7828,286.7919,286.7095,286.7095,277218.0
2019-11-25 12:15:00,312.82,312.86,312.78,312.78,154530.0,286.7186,286.7553,286.682,286.682,154530.0
2019-11-25 12:20:00,312.78,312.89,312.78,312.88,147497.0,286.682,286.7828,286.682,286.7736,147497.0
2019-11-25 12:25:00,312.88,312.88,312.78,312.79,175178.0,286.7736,286.7736,286.682,286.6911,175178.0
2019-11-25 12:30:00,312.79,312.86,312.79,312.86,164079.0,286.6911,286.7553,286.6911,286.7553,164079.0
2019-11-25 12:35:00,312.87,312.87,312.8,312.84,119994.0,286.7644,286.7644,286.7003,286.7369,119994.0
2019-11-25 12:40:00,312.84,312.84,312.79,312.8,137928.0,286.7369,286.7369,286.6911,286.7003,137928.0
2019-11-25 12:45:00,312.8,312.9,312.78,312.89,146957.0,286.7003,286.7919,286.682,286.7828,146957.0
2019-11-25 12:50:00,312.89,312.9,312.84,312.87,59382.0,286.7828,286.7919,286.7369,286.7644,59382.0
2019-11-25 12:55:00,312.86,312.91,312.85,312.91,122944.0,286.7553,286.8011,286.7461,286.8011,122944.0
2019-11-25 13:00:00,312.91,313.08,312.91,313.03,423668.0,286.8011,286.9569,286.8011,286.9111,423668.0
2019-11-25 13:05:00,313.03,313.04,312.95,312.95,178806.0,286.9111,286.9203,286.8378,286.8378,178806.0
2019-11-25 13:10:00,312.95,313.0,312.93,312.95,113868.0,286.8378,286.8836,286.8194,286.8378,113868.0
2019-11-25 13:15:00,312.94,312.99,312.93,312.97,130377.0,286.8286,286.8744,286.8194,286.8561,130377.0
2019-11-25 13:20:00,312.97,313.03,312.97,313.03,115031.0,286.8561,286.9111,286.8561,286.9111,115031.0
2019-11-25 13:25:00,313.03,313.03,312.95,312.96,143478.0,286.9111,286.9111,286.8378,286.8469,143478.0
2019-11-25 13:30:00,312.96,312.99,312.93,312.94,159015.0,286.8469,286.8744,286.8194,286.8286,159015.0
2019-11-25 13:35:00,312.95,312.98,312.91,312.97,212312.0,286.8378,286.8653,286.8011,286.8561,212312.0
2019-11-25 13:40:00,312.97,312.99,312.91,312.92,119104.0,286.8561,286.8744,286.8011,286.8103,119104.0
2019-11-25 13:45:00,312.93,312.93,312.86,312.89,112486.0,286.8194,286.8194,286.7553,286.7828,112486.0
2019-11-25 13:50:00,312.9,312.97,312.83,312.84,152079.0,286.7919,286.8561,286.7278,286.7369,152079.0
2019-11-25 13:55:00,312.83,312.92,312.83,312.91,137250.0,286.7278,286.8103,286.7278,286.8011,137250.0
2019-11-25 14:00:00,312.9,312.93,312.84,312.91,128174.0,286.7919,286.8194,286.7369,286.8011,128174.0
2019-11-25 14:05:00,312.9,312.93,312.88,312.9,173699.0,286.7919,286.8194,286.7736,286.7919,173699.0
2019-11-25 14:10:00,312.9,312.99,312.9,312.98,292921.0,286.7919,286.8744,286.7919,286.8653,292921.0
2019-11-25 14:15:00,312.99,313.04,312.98,313.01,253658.0,286.8744,286.9203,286.8653,286.8928,253658.0
2019-11-25 14:20:00,313.0,313.02,312.95,313.0,145287.0,286.8836,286.9019,286.8378,286.8836,145287.0
2019-11-25 14:25:00,313.0,313.02,312.92,312.94,203377.0,286.8836,286.9019,286.8103,286.8286,203377.0
2019-11-25 14:30:00,312.94,312.96,312.89,312.9,120180.0,286.8286,286.8469,286.7828,286.7919,120180.0
2019-11-25 14:35:00,312.9,312.97,312.86,312.96,151023.0,286.7919,286.8561,286.7553,286.8469,151023.0
2019-11-25 14:40:00,312.95,312.97,312.92,312.93,164974.0,286.8378,286.8561,286.8103,286.8194,164974.0
2019-11-25 14:45:00,312.93,312.94,312.87,312.92,140485.0,286.8194,286.8286,286.7644,286.8103,140485.0
2019-11-25 14:50:00,312.92,312.97,312.87,312.95,213996.0,286.8103,286.8561,286.7644,286.8378,213996.0
2019-11-25 14:55:00,312.96,312.98,312.91,312.94,244534.0,286.8469,286.8653,286.8011,286.8286,244534.0
2019-11-25 15:00:00,312.94,313.02,312.93,313.01,210241.0,286.8286,286.9019,286.8194,286.8928,210241.0
2019-11-25 15:05:00,313.01,313.02,312.95,312.95,173342.0,286.8928,286.9019,286.8378,286.8378,173342.0
2019-11-25 15:10:00,312.95,313.03,312.92,313.01,385507.0,286.8378,286.9111,286.8103,286.8928,385507.0
2019-11-25 15:15:00,313.01,313.06,312.97,313.05,487116.0,286.8928,286.9386,286.8561,286.9294,487116.0
2019-11-25 15:20:00,313.05,313.19,313.04,313.16,540432.0,286.9294,287.0577,286.9203,287.0302,540432.0
2019-11-25 15:25:00,313.16,313.26,313.13,313.24,643792.0,287.0302,287.1219,287.0028,287.1036,643792.0
2019-11-25 15:30:00,313.25,313.32,313.15,313.16,829872.0,287.1127,287.1769,287.0211,287.0302,829872.0
2019-11-25 15:35:00,313.16,313.2,313.08,313.18,586753.0,287.0302,287.0669,286.9569,287.0486,586753.0
2019-11-25 15:40:00,313.18,313.2,313.02,313.04,612652.0,287.0486,287.0669,286.9019,286.9203,612652.0
2019-11-25 15:45:00,313.05,313.22,313.02,313.05,922257.0,286.9294,287.0852,286.9019,286.9294,922257.0
2019-11-25 15:50:00,313.04,313.34,312.95,313.32,1609652.0,286.9203,287.1952,286.8378,287.1769,1609652.0
2019-11-25 15:55:00,313.31,313.37,313.17,313.35,2633915.0,287.1677,287.2227,287.0394,287.2044,2633915.0
2019-11-26 09:30:00,313.41,313.47,313.06,313.31,767815.0,287.2594,287.3144,286.9386,287.1677,767815.0
2019-11-26 09:35:00,313.31,313.46,313.21,313.36,684368.0,287.1677,287.3052,287.0761,287.2136,684368.0
2019-11-26 09:40:00,313.36,313.44,313.21,313.26,339434.0,287.2136,287.2869,287.0761,287.1219,339434.0
2019-11-26 09:45:00,313.26,313.57,313.23,313.55,386259.0,287.1219,287.406,287.0944,287.3877,386259.0
2019-11-26 09:50:00,313.57,313.77,313.49,313.75,503834.0,287.406,287.5893,287.3327,287.571,503834.0
2019-11-26 09:55:00,313.75,313.81,313.71,313.74,465929.0,287.571,287.626,287.5344,287.5619,465929.0
2019-11-26 10:00:00,313.75,313.87,313.6,313.65,517390.0,287.571,287.681,287.4335,287.4794,517390.0
2019-11-26 10:05:00,313.64,313.64,313.41,313.6,757596.0,287.4702,287.4702,287.2594,287.4335,757596.0
2019-11-26 10:10:00,313.6,313.66,313.49,313.59,617198.0,287.4335,287.4885,287.3327,287.4244,617198.0
2019-11-26 10:15:00,313.58,313.65,313.53,313.62,231548.0,287.4152,287.4794,287.3694,287.4519,231548.0
2019-11-26 10:20:00,313.61,313.69,313.57,313.68,219499.0,287.4427,287.516,287.406,287.5069,219499.0
2019-11-26 10:25:00,313.68,313.74,313.6,313.62,181306.0,287.5069,287.5619,287.4335,287.4519,181306.0
2019-11-26 10:30:00,313.61,313.66,313.48,313.6,285985.0,287.4427,287.4885,287.3235,287.4335,285985.0
2019-11-26 10:35:00,313.6,313.64,313.5,313.55,310485.0,287.4335,287.4702,287.3419,287.3877,310485.0
2019-11-26 10:40:00,313.55,313.7,313.49,313.68,385434.0,287.3877,287.5252,287.3327,287.5069,385434.0
2019-11-26 10:45:00,313.68,313.83,313.63,313.73,394529.0,287.5069,287.6443,287.461,287.5527,394529.0
2019-11-26 10:50:00,313.73,313.75,313.57,313.66,239600.0,287.5527,287.571,287.406,287.4885,239600.0
2019-11-26 10:55:00,313.67,313.72,313.53,313.7,222079.0,287.4977,287.5435,287.3694,287.5252,222079.0
2019-11-26 11:00:00,313.7,313.77,313.57,313.61,268215.0,287.5252,287.5893,287.406,287.4427,268215.0
2019-11-26 11:05:00,313.61,313.75,313.61,313.69,164803.0,287.4427,287.571,287.4427,287.516,164803.0
2019-11-26 11:10:00,313.69,313.86,313.69,313.83,321216.0,287.516,287.6718,287.516,287.6443,321216.0
2019-11-26 11:15:00,313.83,313.9,313.75,313.76,289249.0,287.6443,287.7085,287.571,287.5802,289249.0
2019-11-26 11:20:00,313.76,313.94,313.72,313.83,185058.0,287.5802,287.7452,287.5435,287.6443,185058.0
2019-11-26 11:25:00,313.83,313.85,313.77,313.85,165180.0,287.6443,287.6627,287.5893,287.6627,165180.0
2019-11-26 11:30:00,313.84,313.87,313.74,313.75,276497.0,287.6535,287.681,287.5619,287.571,276497.0
2019-11-26 11:35:00,313.75,313.92,313.56,313.85,1054334.0,287.571,287.7268,287.3969,287.6627,1054334.0
2019-11-26 11:40:00,313.84,313.87,313.8,313.82,235371.0,287.6535,287.681,287.6168,287.6352,235371.0
2019-11-26 11:45:00,313.82,313.95,313.75,313.82,336703.0,287.6352,287.7543,287.571,287.6352,336703.0
2019-11-26 11:50:00,313.82,313.93,313.81,313.92,216319.0,287.6352,287.736,287.626,287.7268,216319.0
2019-11-26 11:55:00,313.93,313.97,313.87,313.92,145580.0,287.736,287.7727,287.681,287.7268,145580.0
2019-11-26 12:00:00,313.92,313.95,313.8,313.84,223503.0,287.7268,287.7543,287.6168,287.6535,223503.0
2019-11-26 12:05:00,313.84,314.02,313.83,314.02,197891.0,287.6535,287.8185,287.6443,287.8185,197891.0
2019-11-26 12:10:00,314.02,314.11,313.99,314.11,306375.0,287.8185,287.901,287.791,287.901,306375.0
2019-11-26 12:15:00,314.1,314.13,314.0,314.04,274056.0,287.8918,287.9193,287.8002,287.8368,274056.0
2019-11-26 12:20:00,314.04,314.11,314.03,314.07,141670.0,287.8368,287.901,287.8277,287.8643,141670.0
2019-11-26 12:25:00,314.06,314.13,314.02,314.12,114651.0,287.8552,287.9193,287.8185,287.9101,114651.0
2019-11-26 12:30:00,314.12,314.17,314.09,314.1,190857.0,287.9101,287.956,287.8826,287.8918,190857.0
2019-11-26 12:35:00,314.09,314.18,314.06,314.14,199744.0,287.8826,287.9651,287.8552,287.9285,199744.0
2019-11-26 12:40:00,314.13,314.14,314.04,314.09,314763.0,287.9193,287.9285,287.8368,287.8826,314763.0
2019-11-26 12:45:00,314.09,314.12,314.03,314.04,297841.0,287.8826,287.9101,287.8277,287.8368,297841.0
2019-11-26 12:50:00,314.04,314.05,313.99,314.03,138284.0,287.8368,287.846,287.791,287.8277,138284.0
2019-11-26 12:55:00,314.04,314.04,314.01,314.03,121931.0,287.8368,287.8368,287.8093,287.8277,121931.0
2019-11-26 13:00:00,314.04,314.08,313.98,313.99,141396.0,287.8368,287.8735,287.7818,287.791,141396.0
2019-11-26 13:05:00,313.99,313.99,313.91,313.94,246354.0,287.791,287.791,287.7177,287.7452,246354.0
2019-11-26 13:10:00,313.94,313.94,313.84,313.9,256391.0,287.7452,287.7452,287.6535,287.7085,256391.0
2019-11-26 13:15:00,313.9,313.93,313.88,313.92,82614.0,287.7085,287.736,287.6902,287.7268,82614.0
2019-11-26 13:20:00,313.92,313.98,313.83,313.83,392006.0,287.7268,287.7818,287.6443,287.6443,392006.0
2019-11-26 13:25:00,313.84,313.84,313.75,313.8,268344.0,287.6535,287.6535,287.571,287.6168,268344.0
2019-11-26 13:30:00,313.79,313.8,313.53,313.56,368823.0,287.6077,287.6168,287.3694,287.3969,368823.0
2019-11-26 13:35:00,313.56,313.69,313.55,313.68,407534.0,287.3969,287.516,287.3877,287.5069,407534.0
2019-11-26 13:40:00,313.67,313.69,313.6,313.67,195874.0,287.4977,287.516,287.4335,287.4977,195874.0
2019-11-26 13:45:00,313.68,313.69,313.6,313.61,137200.0,287.5069,287.516,287.4335,287.4427,137200.0
2019-11-26 13:50:00,313.61,313.68,313.61,313.67,106289.0,287.4427,287.5069,287.4427,287.4977,106289.0
2019-11-26 13:55:00,313.67,313.71,313.64,313.67,187895.0,287.4977,287.5344,287.4702,287.4977,187895.0
2019-11-26 14:00:00,313.68,313.79,313.64,313.65,342588.0,287.5069,287.6077,287.4702,287.4794,342588.0
2019-11-26 14:05:00,313.66,313.8,313.65,313.75,208644.0,287.4885,287.6168,287.4794,287.571,208644.0
2019-11-26 14:10:00,313.76,313.81,313.75,313.81,102034.0,287.5802,287.626,287.571,287.626,102034.0
2019-11-26 14:15:00,313.8,313.85,313.77,313.8,203605.0,287.6168,287.6627,287.5893,287.6168,203605.0
2019-11-26 14:20:00,313.8,313.81,313.7,313.71,173381.0,287.6168,287.626,287.5252,287.5344,173381.0
2019-11-26 14:25:00,313.72,313.76,313.7,313.75,134050.0,287.5435,287.5802,287.5252,287.571,134050.0
2019-11-26 14:30:00,313.75,313.78,313.7,313.74,176867.0,287.571,287.5985,287.5252,287.5619,176867.0
2019-11-26 14:35:00,313.73,313.74,313.67,313.73,175289.0,287.5527,287.5619,287.4977,287.5527,175289.0
2019-11-26 14:40:00,313.72,313.72,313.63,313.63,243462.0,287.5435,287.5435,287.461,287.461,243462.0
2019-11-26 14:45:00,313.63,313.78,313.62,313.76,242111.0,287.461,287.5985,287.4519,287.5802,242111.0
2019-11-26 14:50:00,313.75,313.84,313.74,313.84,359124.0,287.571,287.6535,287.5619,287.6535,359124.0
2019-11-26 14:55:00,313.83,313.85,313.78,313.78,151885.0,287.6443,287.6627,287.5985,287.5985,151885.0
2019-11-26 15:00:00,313.78,313.8,313.65,313.68,306141.0,287.5985,287.6168,287.4794,287.5069,306141.0
2019-11-26 15:05:00,313.69,313.7,313.52,313.6,283272.0,287.516,287.5252,287.3602,287.4335,283272.0
2019-11-26 15:10:00,313.59,313.59,313.46,313.55,407114.0,287.4244,287.4244,287.3052,287.3877,407114.0
2019-11-26 15:15:00,313.55,313.65,313.54,313.64,295708.0,287.3877,287.4794,287.3785,287.4702,295708.0
2019-11-26 15:20:00,313.63,313.66,313.54,313.54,165946.0,287.461,287.4885,287.3785,287.3785,165946.0
2019-11-26 15:25:00,313.55,313.68,313.52,313.67,249594.0,287.3877,287.5069,287.3602,287.4977,249594.0
2019-11-26 15:30:00,313.67,313.75,313.64,313.71,491740.0,287.4977,287.571,287.4702,287.5344,491740.0
2019-11-26 15:35:00,313.71,313.83,313.7,313.81,455397.0,287.5344,287.6443,287.5252,287.626,455397.0
2019-11-26 15:40:00,313.82,313.95,313.76,313.89,541209.0,287.6352,287.7543,287.5802,287.6993,541209.0
2019-11-26 15:45:00,313.88,314.01,313.85,314.0,523109.0,287.6902,287.8093,287.6627,287.8002,523109.0
2019-11-26 15:50:00,313.99,314.15,313.91,314.12,1036378.0,287.791,287.9376,287.7177,287.9101,1036378.0
2019-11-26 15:55:00,314.12,314.28,313.94,314.02,2770502.0,287.9101,288.0568,287.7452,287.8185,2770502.0
2019-11-27 09:30:00,314.61,314.7,314.43,314.61,1033055.0,288.3593,288.4418,288.1943,288.3593,1033055.0
2019-11-27 09:35:00,314.6,314.68,314.48,314.49,548338.0,288.3501,288.4234,288.2401,288.2493,548338.0
2019-11-27 09:40:00,314.5,314.58,314.37,314.56,388200.0,288.2584,288.3318,288.1393,288.3134,388200.0
2019-11-27 09:45:00,314.57,314.65,314.46,314.51,255373.0,288.3226,288.3959,288.2218,288.2676,255373.0
2019-11-27 09:50:00,314.52,314.6,314.4,314.54,242318.0,288.2768,288.3501,288.1668,288.2951,242318.0
2019-11-27 09:55:00,314.54,314.63,314.51,314.61,242794.0,288.2951,288.3776,288.2676,288.3593,242794.0
2019-11-27 10:00:00,314.62,314.62,314.37,314.48,374492.0,288.3684,288.3684,288.1393,288.2401,374492.0
2019-11-27 10:05:00,314.49,314.53,314.37,314.4,359671.0,288.2493,288.2859,288.1393,288.1668,359671.0
2019-11-27 10:10:00,314.4,314.48,314.39,314.46,297692.0,288.1668,288.2401,288.1576,288.2218,297692.0
2019-11-27 10:15:00,314.46,314.55,314.38,314.5,445808.0,288.2218,288.3043,288.1485,288.2584,445808.0
2019-11-27 10:20:00,314.5,314.55,314.4,314.45,207859.0,288.2584,288.3043,288.1668,288.2126,207859.0
2019-11-27 10:25:00,314.46,314.54,314.44,314.52,168174.0,288.2218,288.2951,288.2034,288.2768,168174.0
2019-11-27 10:30:00,314.53,314.66,314.48,314.6,260176.0,288.2859,288.4051,288.2401,288.3501,260176.0
2019-11-27 10:35:00,314.58,314.61,314.51,314.54,258340.0,288.3318,288.3593,288.2676,288.2951,258340.0
2019-11-27 10:40:00,314.55,314.61,314.45,314.46,181873.0,288.3043,288.3593,288.2126,288.2218,181873.0
2019-11-27 10:45:00,314.46,314.65,314.39,314.57,326832.0,288.2218,288.3959,288.1576,288.3226,326832.0
2019-11-27 10:50:00,314.57,314.65,314.51,314.64,165733.0,288.3226,288.3959,288.2676,288.3868,165733.0
2019-11-27 10:55:00,314.64,314.76,314.62,314.68,284196.0,288.3868,288.4967,288.3684,288.4234,284196.0
2019-11-27 11:00:00,314.68,314.75,314.65,314.73,217860.0,288.4234,288.4876,288.3959,288.4692,217860.0
2019-11-27 11:05:00,314.74,314.76,314.62,314.69,168142.0,288.4784,288.4967,288.3684,288.4326,168142.0
2019-11-27 11:10:00,314.7,314.72,314.58,314.64,276908.0,288.4418,288.4601,288.3318,288.3868,276908.0
2019-11-27 11:15:00,314.64,314.65,314.53,314.57,236969.0,288.3868,288.3959,288.2859,288.3226,236969.0
2019-11-27 11:20:00,314.57,314.62,314.5,314.54,150976.0,288.3226,288.3684,288.2584,288.2951,150976.0
2019-11-27 11:25:00,314.54,314.7,314.51,314.68,233669.0,288.2951,288.4418,288.2676,288.4234,233669.0
2019-11-27 11:30:00,314.68,314.78,314.63,314.73,283244.0,288.4234,288.5151,288.3776,288.4692,283244.0
2019-11-27 11:35:00,314.73,314.81,314.72,314.79,190084.0,288.4692,288.5426,288.4601,288.5242,190084.0
2019-11-27 11:40:00,314.8,314.88,314.77,314.87,203870.0,288.5334,288.6067,288.5059,288.5976,203870.0
2019-11-27 11:45:00,314.87,314.89,314.83,314.87,164585.0,288.5976,288.6159,288.5609,288.5976,164585.0
2019-11-27 11:50:00,314.87,314.89,314.81,314.83,136501.0,288.5976,288.6159,288.5426,288.5609,136501.0
2019-11-27 11:55:00,314.83,314.88,314.8,314.85,167484.0,288.5609,288.6067,288.5334,288.5792,167484.0
2019-11-27 12:00:00,314.86,314.9,314.84,314.89,184267.0,288.5884,288.6251,288.5701,288.6159,184267.0
2019-11-27 12:05:00,314.88,314.95,314.87,314.94,228150.0,288.6067,288.6709,288.5976,288.6617,228150.0
2019-11-27 12:10:00,314.93,315.0,314.89,314.97,235863.0,288.6526,288.7167,288.6159,288.6892,235863.0
2019-11-27 12:15:00,314.98,314.98,314.85,314.87,249995.0,288.6984,288.6984,288.5792,288.5976,249995.0
2019-11-27 12:20:00,314.87,314.91,314.85,314.9,138416.0,288.5976,288.6342,288.5792,288.6251,138416.0
2019-11-27 12:25:00,314.91,314.91,314.86,314.87,158247.0,288.6342,288.6342,288.5884,288.5976,158247.0
2019-11-27 12:30:00,314.87,314.9,314.84,314.88,76207.0,288.5976,288.6251,288.5701,288.6067,76207.0
2019-11-27 12:35:00,314.88,314.96,314.86,314.95,145606.0,288.6067,288.6801,288.5884,288.6709,145606.0
2019-11-27 12:40:00,314.95,314.98,314.87,314.88,105845.0,288.6709,288.6984,288.5976,288.6067,105845.0
2019-11-27 12:45:00,314.88,314.91,314.85,314.91,187452.0,288.6067,288.6342,288.5792,288.6342,187452.0
2019-11-27 12:50:00,314.91,315.01,314.87,314.97,234993.0,288.6342,288.7259,288.5976,288.6892,234993.0
2019-11-27 12:55:00,314.96,314.97,314.91,314.94,254589.0,288.6801,288.6892,288.6342,288.6617,254589.0
2019-11-27 13:00:00,314.94,315.01,314.9,315.0,486901.0,288.6617,288.7259,288.6251,288.7167,486901.0
2019-11-27 13:05:00,315.0,315.09,315.0,315.07,294104.0,288.7167,288.7992,288.7167,288.7809,294104.0
2019-11-27 13:10:00,315.06,315.31,315.05,315.24,517419.0,288.7717,289.0009,288.7625,288.9367,517419.0
2019-11-27 13:15:00,315.24,315.29,315.15,315.26,327848.0,288.9367,288.9825,288.8542,288.955,327848.0
2019-11-27 13:20:00,315.25,315.33,315.24,315.29,264835.0,288.9459,289.0192,288.9367,288.9825,264835.0
2019-11-27 13:25:00,315.3,315.33,315.26,315.27,137738.0,288.9917,289.0192,288.955,288.9642,137738.0
2019-11-27 13:30:00,315.27,315.31,315.25,315.3,156883.0,288.9642,289.0009,288.9459,288.9917,156883.0
2019-11-27 13:35:00,315.3,315.42,315.29,315.4,423303.0,288.9917,289.1017,288.9825,289.0833,423303.0
2019-11-27 13:40:00,315.39,315.41,315.31,315.33,204468.0,289.0742,289.0925,289.0009,289.0192,204468.0
2019-11-27 13:45:00,315.32,315.35,315.27,315.34,133224.0,289.01,289.0375,288.9642,289.0284,133224.0
2019-11-27 13:50:00,315.35,315.41,315.28,315.28,245422.0,289.0375,289.0925,288.9734,288.9734,245422.0
2019-11-27 13:55:00,315.29,315.34,315.25,315.3,137412.0,288.9825,289.0284,288.9459,288.9917,137412.0
2019-11-27 14:00:00,315.29,315.31,315.22,315.26,228181.0,288.9825,289.0009,288.9184,288.955,228181.0
2019-11-27 14:05:00,315.25,315.3,315.23,315.26,204676.0,288.9459,288.9917,288.9275,288.955,204676.0
2019-11-27 14:10:00,315.26,315.38,315.26,315.34,224294.0,288.955,289.065,288.955,289.0284,224294.0
2019-11-27 14:15:00,315.35,315.35,315.21,315.25,305250.0,289.0375,289.0375,288.9092,288.9459,305250.0
2019-11-27 14:20:00,315.25,315.38,315.24,315.37,118492.0,288.9459,289.065,288.9367,289.0558,118492.0
2019-11-27 14:25:00,315.37,315.38,315.33,315.38,94161.0,289.0558,289.065,289.0192,289.065,94161.0
2019-11-27 14:30:00,315.37,315.38,315.29,315.33,129200.0,289.0558,289.065,288.9825,289.0192,129200.0
2019-11-27 14:35:00,315.32,315.38,315.32,315.35,145404.0,289.01,289.065,289.01,289.0375,145404.0
2019-11-27 14:40:00,315.35,315.41,315.31,315.4,87375.0,289.0375,289.0925,289.0009,289.0833,87375.0
2019-11-27 14:45:00,315.39,315.44,315.37,315.37,157369.0,289.0742,289.12,289.0558,289.0558,157369.0
2019-11-27 14:50:00,315.38,315.4,315.32,315.33,179109.0,289.065,289.0833,289.01,289.0192,179109.0
2019-11-27 14:55:00,315.34,315.36,315.32,315.34,171462.0,289.0284,289.0467,289.01,289.0284,171462.0
2019-11-27 15:00:00,315.34,315.43,315.25,315.38,397996.0,289.0284,289.1108,288.9459,289.065,397996.0
2019-11-27 15:05:00,315.38,315.4,315.3,315.39,174276.0,289.065,289.0833,288.9917,289.0742,174276.0
2019-11-27 15:10:00,315.4,315.44,315.37,315.4,210556.0,289.0833,289.12,289.0558,289.0833,210556.0
2019-11-27 15:15:00,315.41,315.43,315.33,315.39,129195.0,289.0925,289.1108,289.0192,289.0742,129195.0
2019-11-27 15:20:00,315.38,315.45,315.35,315.38,304214.0,289.065,289.1292,289.0375,289.065,304214.0
2019-11-27 15:25:00,315.38,315.41,315.35,315.4,341107.0,289.065,289.0925,289.0375,289.0833,341107.0
2019-11-27 15:30:00,315.4,315.41,315.29,315.33,269822.0,289.0833,289.0925,288.9825,289.0192,269822.0
2019-11-27 15:35:00,315.34,315.35,315.23,315.24,425493.0,289.0284,289.0375,288.9275,288.9367,425493.0
2019-11-27 15:40:00,315.23,315.37,315.23,315.29,495938.0,288.9275,289.0558,288.9275,288.9825,495938.0
2019-11-27 15:45:00,315.28,315.37,315.25,315.31,555207.0,288.9734,289.0558,288.9459,289.0009,555207.0
2019-11-27 15:50:00,315.3,315.42,315.26,315.35,1155384.0,288.9917,289.1017,288.955,289.0375,1155384.0
2019-11-27 15:55:00,315.35,315.47,315.29,315.44,2714746.0,289.0375,289.1475,288.9825,289.12,2714746.0
2019-11-29 09:30:00,314.86,314.9,314.74,314.84,700697.0,288.5884,288.6251,288.4784,288.5701,700697.0
2019-11-29 09:35:00,314.85,315.13,314.8,315.08,640498.0,288.5792,288.8359,288.5334,288.79,640498.0
2019-11-29 09:40:00,315.08,315.08,314.68,314.81,476716.0,288.79,288.79,288.4234,288.5426,476716.0
2019-11-29 09:45:00,314.81,314.83,314.58,314.74,429532.0,288.5426,288.5609,288.3318,288.4784,429532.0
2019-11-29 09:50:00,314.74,314.87,314.7,314.86,389864.0,288.4784,288.5976,288.4418,288.5884,389864.0
2019-11-29 09:55:00,314.85,315.02,314.84,314.98,375969.0,288.5792,288.7351,288.5701,288.6984,375969.0
2019-11-29 10:00:00,314.97,314.99,314.89,314.99,335244.0,288.6892,288.7076,288.6159,288.7076,335244.0
2019-11-29 10:05:00,314.99,315.12,314.97,315.07,343369.0,288.7076,288.8267,288.6892,288.7809,343369.0
2019-11-29 10:10:00,315.08,315.12,315.05,315.09,272311.0,288.79,288.8267,288.7625,288.7992,272311.0
2019-11-29 10:15:00,315.09,315.11,315.02,315.03,202807.0,288.7992,288.8175,288.7351,288.7442,202807.0
2019-11-29 10:20:00,315.03,315.07,314.83,315.01,503881.0,288.7442,288.7809,288.5609,288.7259,503881.0
2019-11-29 10:25:00,315.01,315.05,314.92,314.94,355560.0,288.7259,288.7625,288.6434,288.6617,355560.0
2019-11-29 10:30:00,314.94,314.97,314.8,314.84,333222.0,288.6617,288.6892,288.5334,288.5701,333222.0
2019-11-29 10:35:00,314.84,315.0,314.82,314.99,167892.0,288.5701,288.7167,288.5517,288.7076,167892.0
2019-11-29 10:40:00,314.99,315.0,314.86,314.89,151788.0,288.7076,288.7167,288.5884,288.6159,151788.0
2019-11-29 10:45:00,314.89,315.03,314.87,314.98,189680.0,288.6159,288.7442,288.5976,288.6984,189680.0
2019-11-29 10:50:00,314.97,314.99,314.9,314.92,100776.0,288.6892,288.7076,288.6251,288.6434,100776.0
2019-11-29 10:55:00,314.93,314.96,314.87,314.87,389802.0,288.6526,288.6801,288.5976,288.5976,389802.0
2019-11-29 11:00:00,314.87,314.89,314.69,314.73,419029.0,288.5976,288.6159,288.4326,288.4692,419029.0
2019-11-29 11:05:00,314.73,314.82,314.72,314.8,173252.0,288.4692,288.5517,288.4601,288.5334,173252.0
2019-11-29 11:10:00,314.79,314.83,314.66,314.66,287430.0,288.5242,288.5609,288.4051,288.4051,287430.0
2019-11-29 11:15:00,314.67,314.75,314.64,314.68,177660.0,288.4143,288.4876,288.3868,288.4234,177660.0
2019-11-29 11:20:00,314.67,314.77,314.63,314.76,124477.0,288.4143,288.5059,288.3776,288.4967,124477.0
2019-11-29 11:25:00,314.76,314.78,314.65,314.7,113267.0,288.4967,288.5151,288.3959,288.4418,113267.0
2019-11-29 11:30:00,314.7,314.78,314.63,314.67,227289.0,288.4418,288.5151,288.3776,288.4143,227289.0
2019-11-29 11:35:00,314.67,314.84,314.59,314.83,675865.0,288.4143,288.5701,288.3409,288.5609,675865.0
2019-11-29 11:40:00,314.82,314.83,314.71,314.72,156973.0,288.5517,288.5609,288.4509,288.4601,156973.0
2019-11-29 11:45:00,314.72,314.72,314.59,314.61,181053.0,288.4601,288.4601,288.3409,288.3593,181053.0
2019-11-29 11:50:00,314.59,314.7,314.42,314.69,417408.0,288.3409,288.4418,288.1851,288.4326,417408.0
2019-11-29 11:55:00,314.69,314.76,314.68,314.75,199924.0,288.4326,288.4967,288.4234,288.4876,199924.0
2019-11-29 12:00:00,314.75,314.82,314.69,314.77,298903.0,288.4876,288.5517,288.4326,288.5059,298903.0
2019-11-29 12:05:00,314.77,314.82,314.7,314.73,440519.0,288.5059,288.5517,288.4418,288.4692,440519.0
2019-11-29 12:10:00,314.74,314.74,314.6,314.63,287597.0,288.4784,288.4784,288.3501,288.3776,287597.0
2019-11-29 12:15:00,314.63,314.67,314.5,314.52,242787.0,288.3776,288.4143,288.2584,288.2768,242787.0
2019-11-29 12:20:00,314.53,314.65,314.51,314.59,293177.0,288.2859,288.3959,288.2676,288.3409,293177.0
2019-11-29 12:25:00,314.59,314.59,314.44,314.45,315519.0,288.3409,288.3409,288.2034,288.2126,315519.0
2019-11-29 12:30:00,314.45,314.56,314.4,314.44,350777.0,288.2126,288.3134,288.1668,288.2034,350777.0
2019-11-29 12:35:00,314.45,314.48,314.31,314.31,479641.0,288.2126,288.2401,288.0843,288.0843,479641.0
2019-11-29 12:40:00,314.32,314.33,314.18,314.25,802679.0,288.0935,288.1026,287.9651,288.0293,802679.0
2019-11-29 12:45:00,314.25,314.4,314.24,314.3,687845.0,288.0293,288.1668,288.0201,288.0751,687845.0
2019-11-29 12:50:00,314.3,314.42,314.25,314.32,1230839.0,288.0751,288.1851,288.0293,288.0935,1230839.0
2019-11-29 12:55:00,314.33,314.58,314.06,314.27,3139521.0,288.1026,288.3318,287.8552,288.0476,3139521.0
2019-12-02 09:30:00,314.59,314.66,314.13,314.18,1661414.0,288.3409,288.4051,287.9193,287.9651,1661414.0
2019-12-02 09:35:00,314.19,314.21,313.52,313.6,990393.0,287.9743,287.9926,287.3602,287.4335,990393.0
2019-12-02 09:40:00,313.59,313.69,313.31,313.55,943967.0,287.4244,287.516,287.1677,287.3877,943967.0
2019-12-02 09:45:00,313.55,313.72,313.42,313.48,564492.0,287.3877,287.5435,287.2686,287.3235,564492.0
2019-12-02 09:50:00,313.48,313.57,313.27,313.4,649532.0,287.3235,287.406,287.1311,287.2502,649532.0
2019-12-02 09:55:00,313.4,313.49,313.02,313.1,548992.0,287.2502,287.3327,286.9019,286.9753,548992.0
2019-12-02 10:00:00,313.07,313.09,312.12,312.17,2078624.0,286.9478,286.9661,286.077,286.1229,2078624.0
2019-12-02 10:05:00,312.18,312.29,311.79,312.26,1440677.0,286.132,286.2328,285.7746,286.2053,1440677.0
2019-12-02 10:10:00,312.25,312.82,312.19,312.75,1335339.0,286.1962,286.7186,286.1412,286.6545,1335339.0
2019-12-02 10:15:00,312.75,312.79,312.27,312.28,923031.0,286.6545,286.6911,286.2145,286.2237,923031.0
2019-12-02 10:20:00,312.29,312.41,311.98,312.01,694704.0,286.2328,286.3428,285.9487,285.9762,694704.0
2019-12-02 10:25:00,312.02,312.28,311.94,312.25,972406.0,285.9854,286.2237,285.912,286.1962,972406.0
2019-12-02 10:30:00,312.25,312.27,311.74,312.05,735818.0,286.1962,286.2145,285.7287,286.0129,735818.0
2019-12-02 10:35:00,312.04,312.05,311.27,311.82,1667611.0,286.0037,286.0129,285.2979,285.8021,1667611.0
2019-12-02 10:40:00,311.82,312.33,311.74,312.25,728789.0,285.8021,286.2695,285.7287,286.1962,728789.0
2019-12-02 10:45:00,312.25,312.27,311.7,311.76,458044.0,286.1962,286.2145,285.6921,285.7471,458044.0
2019-12-02 10:50:00,311.77,311.89,311.43,311.62,553851.0,285.7562,285.8662,285.4446,285.6187,553851.0
2019-12-02 10:55:00,311.61,311.76,311.41,311.49,731785.0,285.6096,285.7471,285.4263,285.4996,731785.0
2019-12-02 11:00:00,311.5,311.72,311.35,311.43,875819.0,285.5088,285.7104,285.3713,285.4446,875819.0
2019-12-02 11:05:00,311.42,311.55,311.29,311.39,443939.0,285.4354,285.5546,285.3163,285.4079,443939.0
2019-12-02 11:10:00,311.39,311.39,311.17,311.37,454123.0,285.4079,285.4079,285.2063,285.3896,454123.0
2019-12-02 11:15:00,311.38,311.67,311.23,311.63,826231.0,285.3988,285.6646,285.2613,285.6279,826231.0
2019-12-02 11:20:00,311.63,311.86,311.61,311.73,656073.0,285.6279,285.8387,285.6096,285.7196,656073.0
2019-12-02 11:25:00,311.73,311.85,311.7,311.71,528402.0,285.7196,285.8296,285.6921,285.7012,528402.0
2019-12-02 11:30:00,311.71,311.78,311.31,311.42,496100.0,285.7012,285.7654,285.3346,285.4354,496100.0
2019-12-02 11:35:00,311.42,311.67,311.26,311.66,393590.0,285.4354,285.6646,285.2888,285.6554,393590.0
2019-12-02 11:40:00,311.65,311.75,311.52,311.63,428938.0,285.6462,285.7379,285.5271,285.6279,428938.0
2019-12-02 11:45:00,311.63,311.88,311.62,311.85,429236.0,285.6279,285.857,285.6187,285.8296,429236.0
2019-12-02 11:50:00,311.86,312.04,311.83,311.98,550404.0,285.8387,286.0037,285.8112,285.9487,550404.0
2019-12-02 11:55:00,311.98,312.06,311.93,311.97,413957.0,285.9487,286.022,285.9029,285.9395,413957.0
2019-12-02 12:00:00,311.97,312.19,311.96,312.12,485832.0,285.9395,286.1412,285.9304,286.077,485832.0
2019-12-02 12:05:00,312.13,312.22,312.04,312.17,688133.0,286.0862,286.1687,286.0037,286.1229,688133.0
2019-12-02 12:10:00,312.17,312.28,312.07,312.16,486384.0,286.1229,286.2237,286.0312,286.1137,486384.0
2019-12-02 12:15:00,312.16,312.23,311.94,312.06,479079.0,286.1137,286.1778,285.912,286.022,479079.0
2019-12-02 12:20:00,312.05,312.08,311.92,311.98,461367.0,286.0129,286.0404,285.8937,285.9487,461367.0
2019-12-02 12:25:00,311.99,312.22,311.36,311.77,1342713.0,285.9579,286.1687,285.3804,285.7562,1342713.0
2019-12-02 12:30:00,311.77,311.81,311.56,311.57,601889.0,285.7562,285.7929,285.5637,285.5729,601889.0
2019-12-02 12:35:00,311.57,311.64,311.46,311.56,333638.0,285.5729,285.6371,285.4721,285.5637,333638.0
2019-12-02 12:40:00,311.57,311.82,311.48,311.78,409593.0,285.5729,285.8021,285.4904,285.7654,409593.0
2019-12-02 12:45:00,311.78,311.82,311.5,311.5,332716.0,285.7654,285.8021,285.5088,285.5088,332716.0
2019-12-02 12:50:00,311.5,311.66,311.46,311.59,318040.0,285.5088,285.6554,285.4721,285.5912,318040.0
2019-12-02 12:55:00,311.58,311.69,311.46,311.46,387846.0,285.5821,285.6829,285.4721,285.4721,387846.0
2019-12-02 13:00:00,311.46,311.74,311.41,311.69,330005.0,285.4721,285.7287,285.4263,285.6829,330005.0
2019-12-02 13:05:00,311.69,311.96,311.63,311.94,426279.0,285.6829,285.9304,285.6279,285.912,426279.0
2019-12-02 13:10:00,311.95,312.0,311.85,311.95,275975.0,285.9212,285.967,285.8296,285.9212,275975.0
2019-12-02 13:15:00,311.95,312.02,311.91,311.97,298158.0,285.9212,285.9854,285.8845,285.9395,298158.0
2019-12-02 13:20:00,311.98,312.01,311.88,311.91,235184.0,285.9487,285.9762,285.857,285.8845,235184.0
2019-12-02 13:25:00,311.92,312.11,311.91,312.06,293532.0,285.8937,286.0679,285.8845,286.022,293532.0
2019-12-02 13:30:00,312.07,312.07,311.85,311.91,274555.0,286.0312,286.0312,285.8296,285.8845,274555.0
2019-12-02 13:35:00,311.9,312.01,311.8,311.86,263727.0,285.8754,285.9762,285.7837,285.8387,263727.0
2019-12-02 13:40:00,311.86,311.97,311.82,311.96,158599.0,285.8387,285.9395,285.8021,285.9304,158599.0
2019-12-02 13:45:00,311.96,312.13,311.88,312.11,361975.0,285.9304,286.0862,285.857,286.0679,361975.0
2019-12-02 13:50:00,312.12,312.17,312.07,312.12,299825.0,286.077,286.1229,286.0312,286.077,299825.0
2019-12-02 13:55:00,312.11,312.19,312.01,312.04,211186.0,286.0679,286.1412,285.9762,286.0037,211186.0
2019-12-02 14:00:00,312.04,312.1,311.95,312.04,286745.0,286.0037,286.0587,285.9212,286.0037,286745.0
2019-12-02 14:05:00,312.04,312.15,312.02,312.13,233097.0,286.0037,286.1045,285.9854,286.0862,233097.0
2019-12-02 14:10:00,312.13,312.3,312.13,312.21,505040.0,286.0862,286.242,286.0862,286.1595,505040.0
2019-12-02 14:15:00,312.21,312.33,312.18,312.25,376338.0,286.1595,286.2695,286.132,286.1962,376338.0
2019-12-02 14:20:00,312.25,312.48,312.19,312.44,708402.0,286.1962,286.407,286.1412,286.3703,708402.0
2019-12-02 14:25:00,312.44,312.47,312.36,312.42,450529.0,286.3703,286.3978,286.297,286.352,450529.0
2019-12-02 14:30:00,312.41,312.53,312.41,312.44,498364.0,286.3428,286.4528,286.3428,286.3703,498364.0
2019-12-02 14:35:00,312.44,312.48,312.36,312.4,279341.0,286.3703,286.407,286.297,286.3337,279341.0
2019-12-02 14:40:00,312.39,312.5,312.34,312.49,370847.0,286.3245,286.4253,286.2787,286.4162,370847.0
2019-12-02 14:45:00,312.49,312.6,312.4,312.52,515315.0,286.4162,286.517,286.3337,286.4436,515315.0
2019-12-02 14:50:00,312.51,312.55,312.28,312.3,511146.0,286.4345,286.4711,286.2237,286.242,511146.0
2019-12-02 14:55:00,312.31,312.46,312.3,312.4,278264.0,286.2512,286.3887,286.242,286.3337,278264.0
2019-12-02 15:00:00,312.39,312.44,312.16,312.21,305083.0,286.3245,286.3703,286.1137,286.1595,305083.0
2019-12-02 15:05:00,312.22,312.24,311.95,312.02,391590.0,286.1687,286.187,285.9212,285.9854,391590.0
2019-12-02 15:10:00,312.02,312.04,311.85,311.91,682957.0,285.9854,286.0037,285.8296,285.8845,682957.0
2019-12-02 15:15:00,311.9,312.11,311.86,312.11,437266.0,285.8754,286.0679,285.8387,286.0679,437266.0
2019-12-02 15:20:00,312.1,312.12,311.76,311.84,487214.0,286.0587,286.077,285.7471,285.8204,487214.0
2019-12-02 15:25:00,311.84,311.94,311.71,311.78,326683.0,285.8204,285.912,285.7012,285.7654,326683.0
2019-12-02 15:30:00,311.78,311.88,311.65,311.87,479074.0,285.7654,285.857,285.6462,285.8479,479074.0
2019-12-02 15:35:00,311.86,312.16,311.8,311.99,774983.0,285.8387,286.1137,285.7837,285.9579,774983.0
2019-12-02 15:40:00,311.99,312.2,311.92,312.13,587833.0,285.9579,286.1503,285.8937,286.0862,587833.0
2019-12-02 15:45:00,312.13,312.25,311.98,312.0,719811.0,286.0862,286.1962,285.9487,285.967,719811.0
2019-12-02 15:50:00,311.99,312.0,311.6,311.66,2470239.0,285.9579,285.967,285.6004,285.6554,2470239.0
2019-12-02 15:55:00,311.66,311.78,311.48,311.6,4413028.0,285.6554,285.7654,285.4904,285.6004,4413028.0
2019-12-03 09:30:00,308.65,308.67,307.89,308.59,3540217.0,282.8966,282.9149,282.2,282.8416,3540217.0
2019-12-03 09:35:00,308.59,308.77,308.08,308.1,1791494.0,282.8416,283.0065,282.3741,282.3924,1791494.0
2019-12-03 09:40:00,308.1,308.47,307.9,308.21,1096516.0,282.3924,282.7316,282.2091,282.4933,1096516.0
2019-12-03 09:45:00,308.2,308.23,307.3,307.32,2879561.0,282.4841,282.5116,281.6592,281.6775,2879561.0
2019-12-03 09:50:00,307.31,307.83,307.13,307.8,1725957.0,281.6684,282.145,281.5034,282.1175,1725957.0
2019-12-03 09:55:00,307.78,308.18,307.55,308.15,1281059.0,282.0991,282.4658,281.8883,282.4383,1281059.0
2019-12-03 10:00:00,308.15,308.21,307.8,307.87,1151709.0,282.4383,282.4933,282.1175,282.1816,1151709.0
2019-12-03 10:05:00,307.87,308.07,307.52,307.52,954540.0,282.1816,282.365,281.8608,281.8608,954540.0
2019-12-03 10:10:00,307.53,307.8,307.37,307.76,922152.0,281.87,282.1175,281.7234,282.0808,922152.0
2019-12-03 10:15:00,307.76,308.51,307.66,308.48,1718665.0,282.0808,282.7682,281.9892,282.7407,1718665.0
2019-12-03 10:20:00,308.48,308.5,308.16,308.21,1031555.0,282.7407,282.7591,282.4474,282.4933,1031555.0
2019-12-03 10:25:00,308.22,308.22,307.9,307.97,1045528.0,282.5024,282.5024,282.2091,282.2733,1045528.0
2019-12-03 10:30:00,307.97,308.49,307.86,308.44,981839.0,282.2733,282.7499,282.1725,282.7041,981839.0
2019-12-03 10:35:00,308.44,308.45,308.0,308.34,719163.0,282.7041,282.7132,282.3008,282.6124,719163.0
2019-12-03 10:40:00,308.33,308.56,308.11,308.48,712698.0,282.6033,282.8141,282.4016,282.7407,712698.0
2019-12-03 10:45:00,308.48,308.57,307.77,307.78,923234.0,282.7407,282.8232,282.09,282.0991,923234.0
2019-12-03 10:50:00,307.78,308.06,307.65,307.93,817053.0,282.0991,282.3558,281.98,282.2366,817053.0
2019-12-03 10:55:00,307.93,308.14,307.75,307.98,646139.0,282.2366,282.4291,282.0717,282.2825,646139.0
2019-12-03 11:00:00,307.97,308.07,307.59,307.72,1156049.0,282.2733,282.365,281.925,282.0442,1156049.0
2019-12-03 11:05:00,307.74,307.96,307.63,307.95,405440.0,282.0625,282.2641,281.9617,282.255,405440.0
2019-12-03 11:10:00,307.94,308.27,307.82,308.19,519681.0,282.2458,282.5483,282.1358,282.4749,519681.0
2019-12-03 11:15:00,308.19,308.42,308.14,308.23,784785.0,282.4749,282.6857,282.4291,282.5116,784785.0
2019-12-03 11:20:00,308.24,308.34,308.05,308.17,1612154.0,282.5208,282.6124,282.3466,282.4566,1612154.0
2019-12-03 11:25:00,308.17,308.23,307.94,307.97,605340.0,282.4566,282.5116,282.2458,282.2733,605340.0
2019-12-03 11:30:00,307.97,308.01,307.81,307.82,407609.0,282.2733,282.31,282.1266,282.1358,407609.0
2019-12-03 11:35:00,307.83,308.32,307.76,308.27,549119.0,282.145,282.5941,282.0808,282.5483,549119.0
2019-12-03 11:40:00,308.28,308.43,308.23,308.24,581337.0,282.5574,282.6949,282.5116,282.5208,581337.0
2019-12-03 11:45:00,308.25,308.38,308.17,308.24,287252.0,282.5299,282.6491,282.4566,282.5208,287252.0
2019-12-03 11:50:00,308.25,308.28,307.99,308.04,463015.0,282.5299,282.5574,282.2916,282.3375,463015.0
2019-12-03 11:55:00,308.03,308.22,308.02,308.2,276191.0,282.3283,282.5024,282.3191,282.4841,276191.0
2019-12-03 12:00:00,308.21,308.25,307.98,307.99,360085.0,282.4933,282.5299,282.2825,282.2916,360085.0
2019-12-03 12:05:00,307.98,308.28,307.92,308.26,236129.0,282.2825,282.5574,282.2275,282.5391,236129.0
2019-12-03 12:10:00,308.26,308.32,308.03,308.15,223178.0,282.5391,282.5941,282.3283,282.4383,223178.0
2019-12-03 12:15:00,308.15,308.36,308.07,308.3,305409.0,282.4383,282.6308,282.365,282.5758,305409.0
2019-12-03 12:20:00,308.29,308.53,308.26,308.53,670188.0,282.5666,282.7866,282.5391,282.7866,670188.0
2019-12-03 12:25:00,308.53,308.54,308.34,308.4,427730.0,282.7866,282.7957,282.6124,282.6674,427730.0
2019-12-03 12:30:00,308.39,308.42,308.24,308.34,284228.0,282.6583,282.6857,282.5208,282.6124,284228.0
2019-12-03 12:35:00,308.34,308.45,308.26,308.38,211220.0,282.6124,282.7132,282.5391,282.6491,211220.0
2019-12-03 12:40:00,308.39,308.43,308.23,308.25,284054.0,282.6583,282.6949,282.5116,282.5299,284054.0
2019-12-03 12:45:00,308.24,308.4,308.19,308.35,359179.0,282.5208,282.6674,282.4749,282.6216,359179.0
2019-12-03 12:50:00,308.35,308.47,308.32,308.34,215210.0,282.6216,282.7316,282.5941,282.6124,215210.0
2019-12-03 12:55:00,308.34,308.46,308.29,308.45,277881.0,282.6124,282.7224,282.5666,282.7132,277881.0
2019-12-03 13:00:00,308.45,308.63,308.44,308.51,448979.0,282.7132,282.8782,282.7041,282.7682,448979.0
2019-12-03 13:05:00,308.51,308.62,308.41,308.5,269015.0,282.7682,282.8691,282.6766,282.7591,269015.0
2019-12-03 13:10:00,308.49,308.72,308.48,308.7,426932.0,282.7499,282.9607,282.7407,282.9424,426932.0
2019-12-03 13:15:00,308.71,308.73,308.59,308.67,325211.0,282.9516,282.9699,282.8416,282.9149,325211.0
2019-12-03 13:20:00,308.67,308.76,308.63,308.67,450611.0,282.9149,282.9974,282.8782,282.9149,450611.0
2019-12-03 13:25:00,308.68,308.91,308.65,308.85,513921.0,282.9241,283.1349,282.8966,283.0799,513921.0
2019-12-03 13:30:00,308.85,308.96,308.8,308.96,524686.0,283.0799,283.1807,283.034,283.1807,524686.0
2019-12-03 13:35:00,308.96,309.1,308.92,309.09,413291.0,283.1807,283.309,283.144,283.2998,413291.0
2019-12-03 13:40:00,309.09,309.13,308.98,309.04,592233.0,283.2998,283.3365,283.199,283.254,592233.0
2019-12-03 13:45:00,309.03,309.08,308.89,308.89,354047.0,283.2449,283.2907,283.1165,283.1165,354047.0
2019-12-03 13:50:00,308.91,308.92,308.75,308.88,903515.0,283.1349,283.144,282.9882,283.1074,903515.0
2019-12-03 13:55:00,308.88,308.92,308.79,308.79,209254.0,283.1074,283.144,283.0249,283.0249,209254.0
2019-12-03 14:00:00,308.79,308.96,308.78,308.89,240793.0,283.0249,283.1807,283.0157,283.1165,240793.0
2019-12-03 14:05:00,308.88,308.95,308.71,308.76,243960.0,283.1074,283.1715,282.9516,282.9974,243960.0
2019-12-03 14:10:00,308.76,308.79,308.66,308.67,279386.0,282.9974,283.0249,282.9057,282.9149,279386.0
2019-12-03 14:15:00,308.68,308.71,308.46,308.48,506355.0,282.9241,282.9516,282.7224,282.7407,506355.0
2019-12-03 14:20:00,308.49,308.5,308.37,308.44,332701.0,282.7499,282.7591,282.6399,282.7041,332701.0
2019-12-03 14:25:00,308.44,308.53,308.37,308.5,446476.0,282.7041,282.7866,282.6399,282.7591,446476.0
2019-12-03 14:30:00,308.48,308.56,308.32,308.54,377968.0,282.7407,282.8141,282.5941,282.7957,377968.0
2019-12-03 14:35:00,308.54,308.6,308.46,308.54,231582.0,282.7957,282.8507,282.7224,282.7957,231582.0
2019-12-03 14:40:00,308.55,308.75,308.54,308.64,570242.0,282.8049,282.9882,282.7957,282.8874,570242.0
2019-12-03 14:45:00,308.64,308.7,308.58,308.67,250651.0,282.8874,282.9424,282.8324,282.9149,250651.0
2019-12-03 14:50:00,308.67,308.71,308.58,308.61,453282.0,282.9149,282.9516,282.8324,282.8599,453282.0
2019-12-03 14:55:00,308.62,308.8,308.57,308.69,399176.0,282.8691,283.034,282.8232,282.9332,399176.0
2019-12-03 15:00:00,308.7,308.79,308.54,308.57,420172.0,282.9424,283.0249,282.7957,282.8232,420172.0
2019-12-03 15:05:00,308.57,308.76,308.52,308.64,397152.0,282.8232,282.9974,282.7774,282.8874,397152.0
2019-12-03 15:10:00,308.64,309.01,308.57,308.94,919900.0,282.8874,283.2265,282.8232,283.1624,919900.0
2019-12-03 15:15:00,308.94,309.01,308.88,308.97,315903.0,283.1624,283.2265,283.1074,283.1899,315903.0
2019-12-03 15:20:00,308.98,309.48,308.96,309.41,1191042.0,283.199,283.6573,283.1807,283.5931,1191042.0
2019-12-03 15:25:00,309.41,309.61,309.4,309.56,741011.0,283.5931,283.7765,283.584,283.7306,741011.0
2019-12-03 15:30:00,309.56,309.59,309.3,309.33,747008.0,283.7306,283.7581,283.4923,283.5198,747008.0
2019-12-03 15:35:00,309.32,309.34,309.11,309.21,778374.0,283.5107,283.529,283.3182,283.4098,778374.0
2019-12-03 15:40:00,309.21,309.26,309.01,309.04,667512.0,283.4098,283.4557,283.2265,283.254,667512.0
2019-12-03 15:45:00,309.04,309.37,309.01,309.35,1074281.0,283.254,283.5565,283.2265,283.5381,1074281.0
2019-12-03 15:50:00,309.36,309.54,309.22,309.52,1539599.0,283.5473,283.7123,283.419,283.694,1539599.0
2019-12-03 15:55:00,309.53,309.64,309.4,309.47,2646690.0,283.7031,283.804,283.584,283.6481,2646690.0
2019-12-04 09:30:00,310.69,310.7,310.32,310.63,2409410.0,284.7663,284.7755,284.4272,284.7113,2409410.0
2019-12-04 09:35:00,310.63,311.36,310.63,311.18,1189637.0,284.7113,285.3804,284.7113,285.2155,1189637.0
2019-12-04 09:40:00,311.18,311.23,311.03,311.1,541447.0,285.2155,285.2613,285.078,285.1421,541447.0
2019-12-04 09:45:00,311.1,311.43,311.05,311.43,650067.0,285.1421,285.4446,285.0963,285.4446,650067.0
2019-12-04 09:50:00,311.43,311.76,311.35,311.72,706915.0,285.4446,285.7471,285.3713,285.7104,706915.0
2019-12-04 09:55:00,311.73,311.83,311.63,311.67,959257.0,285.7196,285.8112,285.6279,285.6646,959257.0
2019-12-04 10:00:00,311.65,311.92,311.51,311.8,911681.0,285.6462,285.8937,285.5179,285.7837,911681.0
2019-12-04 10:05:00,311.79,311.94,311.72,311.75,755717.0,285.7746,285.912,285.7104,285.7379,755717.0
2019-12-04 10:10:00,311.75,311.8,311.51,311.55,750583.0,285.7379,285.7837,285.5179,285.5546,750583.0
2019-12-04 10:15:00,311.55,311.72,311.46,311.66,693090.0,285.5546,285.7104,285.4721,285.6554,693090.0
2019-12-04 10:20:00,311.66,311.87,311.63,311.73,436704.0,285.6554,285.8479,285.6279,285.7196,436704.0
2019-12-04 10:25:00,311.72,311.78,311.43,311.47,441023.0,285.7104,285.7654,285.4446,285.4813,441023.0
2019-12-04 10:30:00,311.47,311.66,311.36,311.57,405875.0,285.4813,285.6554,285.3804,285.5729,405875.0
2019-12-04 10:35:00,311.57,311.69,311.48,311.56,287953.0,285.5729,285.6829,285.4904,285.5637,287953.0
2019-12-04 10:40:00,311.57,311.69,311.46,311.49,488974.0,285.5729,285.6829,285.4721,285.4996,488974.0
2019-12-04 10:45:00,311.48,311.87,311.47,311.81,309698.0,285.4904,285.8479,285.4813,285.7929,309698.0
2019-12-04 10:50:00,311.81,311.86,311.73,311.79,378375.0,285.7929,285.8387,285.7196,285.7746,378375.0
2019-12-04 10:55:00,311.79,311.82,311.69,311.8,245832.0,285.7746,285.8021,285.6829,285.7837,245832.0
2019-12-04 11:00:00,311.8,311.88,311.65,311.86,372915.0,285.7837,285.857,285.6462,285.8387,372915.0
2019-12-04 11:05:00,311.86,311.87,311.59,311.59,358204.0,285.8387,285.8479,285.5912,285.5912,358204.0
2019-12-04 11:10:00,311.59,311.6,311.44,311.56,373913.0,285.5912,285.6004,285.4538,285.5637,373913.0
2019-12-04 11:15:00,311.58,311.64,311.49,311.53,318800.0,285.5821,285.6371,285.4996,285.5363,318800.0
2019-12-04 11:20:00,311.53,311.66,311.52,311.6,186773.0,285.5363,285.6554,285.5271,285.6004,186773.0
2019-12-04 11:25:00,311.59,311.69,311.47,311.65,380810.0,285.5912,285.6829,285.4813,285.6462,380810.0
2019-12-04 11:30:00,311.65,311.87,311.64,311.82,414007.0,285.6462,285.8479,285.6371,285.8021,414007.0
2019-12-04 11:35:00,311.81,311.97,311.8,311.87,426768.0,285.7929,285.9395,285.7837,285.8479,426768.0
2019-12-04 11:40:00,311.87,311.95,311.86,311.89,215003.0,285.8479,285.9212,285.8387,285.8662,215003.0
2019-12-04 11:45:00,311.88,311.89,311.73,311.76,280397.0,285.857,285.8662,285.7196,285.7471,280397.0
2019-12-04 11:50:00,311.76,311.79,311.67,311.69,183305.0,285.7471,285.7746,285.6646,285.6829,183305.0
2019-12-04 11:55:00,311.69,311.71,311.58,311.59,122458.0,285.6829,285.7012,285.5821,285.5912,122458.0
2019-12-04 12:00:00,311.59,311.67,311.54,311.67,260178.0,285.5912,285.6646,285.5454,285.6646,260178.0
2019-12-04 12:05:00,311.65,311.68,311.53,311.56,195269.0,285.6462,285.6737,285.5363,285.5637,195269.0
2019-12-04 12:10:00,311.56,311.61,311.5,311.59,150022.0,285.5637,285.6096,285.5088,285.5912,150022.0
2019-12-04 12:15:00,311.59,311.59,311.4,311.49,401315.0,285.5912,285.5912,285.4171,285.4996,401315.0
2019-12-04 12:20:00,311.5,311.51,311.32,311.36,232374.0,285.5088,285.5179,285.3438,285.3804,232374.0
2019-12-04 12:25:00,311.35,311.46,311.31,311.43,269947.0,285.3713,285.4721,285.3346,285.4446,269947.0
2019-12-04 12:30:00,311.43,311.49,311.4,311.45,168108.0,285.4446,285.4996,285.4171,285.4629,168108.0
2019-12-04 12:35:00,311.46,311.47,311.36,311.4,112758.0,285.4721,285.4813,285.3804,285.4171,112758.0
2019-12-04 12:40:00,311.39,311.44,311.36,311.43,96696.0,285.4079,285.4538,285.3804,285.4446,96696.0
2019-12-04 12:45:00,311.43,311.62,311.39,311.61,388403.0,285.4446,285.6187,285.4079,285.6096,388403.0
2019-12-04 12:50:00,311.61,311.71,311.58,311.65,159611.0,285.6096,285.7012,285.5821,285.6462,159611.0
2019-12-04 12:55:00,311.66,311.69,311.61,311.68,214532.0,285.6554,285.6829,285.6096,285.6737,214532.0
2019-12-04 13:00:00,311.68,311.71,311.59,311.63,137993.0,285.6737,285.7012,285.5912,285.6279,137993.0
2019-12-04 13:05:00,311.64,311.7,311.56,311.64,205323.0,285.6371,285.6921,285.5637,285.6371,205323.0
2019-12-04 13:10:00,311.63,311.65,311.57,311.58,98042.0,285.6279,285.6462,285.5729,285.5821,98042.0
2019-12-04 13:15:00,311.58,311.58,311.44,311.54,267985.0,285.5821,285.5821,285.4538,285.5454,267985.0
2019-12-04 13:20:00,311.53,311.62,311.5,311.62,168461.0,285.5363,285.6187,285.5088,285.6187,168461.0
2019-12-04 13:25:00,311.61,311.67,311.56,311.67,94842.0,285.6096,285.6646,285.5637,285.6646,94842.0
2019-12-04 13:30:00,311.66,311.67,311.52,311.59,155330.0,285.6554,285.6646,285.5271,285.5912,155330.0
2019-12-04 13:35:00,311.58,311.61,311.51,311.57,105336.0,285.5821,285.6096,285.5179,285.5729,105336.0
2019-12-04 13:40:00,311.57,311.63,311.49,311.61,104141.0,285.5729,285.6279,285.4996,285.6096,104141.0
2019-12-04 13:45:00,311.61,311.61,311.54,311.58,72898.0,285.6096,285.6096,285.5454,285.5821,72898.0
2019-12-04 13:50:00,311.59,311.61,311.54,311.56,88904.0,285.5912,285.6096,285.5454,285.5637,88904.0
2019-12-04 13:55:00,311.56,311.68,311.54,311.68,141907.0,285.5637,285.6737,285.5454,285.6737,141907.0
2019-12-04 14:00:00,311.68,311.82,311.66,311.77,567340.0,285.6737,285.8021,285.6554,285.7562,567340.0
2019-12-04 14:05:00,311.77,311.86,311.74,311.82,449829.0,285.7562,285.8387,285.7287,285.8021,449829.0
2019-12-04 14:10:00,311.82,311.93,311.81,311.92,307512.0,285.8021,285.9029,285.7929,285.8937,307512.0
2019-12-04 14:15:00,311.92,311.94,311.82,311.9,248121.0,285.8937,285.912,285.8021,285.8754,248121.0
2019-12-04 14:20:00,311.9,311.93,311.83,311.89,219046.0,285.8754,285.9029,285.8112,285.8662,219046.0
2019-12-04 14:25:00,311.89,312.0,311.82,312.0,265570.0,285.8662,285.967,285.8021,285.967,265570.0
2019-12-04 14:30:00,311.99,312.02,311.9,311.98,337247.0,285.9579,285.9854,285.8754,285.9487,337247.0
2019-12-04 14:35:00,311.98,312.04,311.97,311.99,259768.0,285.9487,286.0037,285.9395,285.9579,259768.0
2019-12-04 14:40:00,311.99,312.03,311.95,312.0,357299.0,285.9579,285.9945,285.9212,285.967,357299.0
2019-12-04 14:45:00,312.0,312.06,311.95,311.99,370312.0,285.967,286.022,285.9212,285.9579,370312.0
2019-12-04 14:50:00,311.99,312.12,311.99,312.06,415918.0,285.9579,286.077,285.9579,286.022,415918.0
2019-12-04 14:55:00,312.07,312.11,311.99,312.03,247712.0,286.0312,286.0679,285.9579,285.9945,247712.0
2019-12-04 15:00:00,312.03,312.06,312.0,312.04,229330.0,285.9945,286.022,285.967,286.0037,229330.0
2019-12-04 15:05:00,312.04,312.05,311.89,311.91,273898.0,286.0037,286.0129,285.8662,285.8845,273898.0
2019-12-04 15:10:00,311.9,311.92,311.8,311.84,377719.0,285.8754,285.8937,285.7837,285.8204,377719.0
2019-12-04 15:15:00,311.84,311.87,311.77,311.84,444824.0,285.8204,285.8479,285.7562,285.8204,444824.0
2019-12-04 15:20:00,311.84,311.9,311.78,311.81,344400.0,285.8204,285.8754,285.7654,285.7929,344400.0
2019-12-04 15:25:00,311.82,311.82,311.69,311.7,559251.0,285.8021,285.8021,285.6829,285.6921,559251.0
2019-12-04 15:30:00,311.71,311.77,311.57,311.74,874105.0,285.7012,285.7562,285.5729,285.7287,874105.0
2019-12-04 15:35:00,311.75,311.8,311.62,311.77,481026.0,285.7379,285.7837,285.6187,285.7562,481026.0
2019-12-04 15:40:00,311.76,311.77,311.64,311.73,471376.0,285.7471,285.7562,285.6371,285.7196,471376.0
2019-12-04 15:45:00,311.72,311.84,311.64,311.84,622499.0,285.7104,285.8204,285.6371,285.8204,622499.0
2019-12-04 15:50:00,311.84,311.92,311.46,311.5,1235185.0,285.8204,285.8937,285.4721,285.5088,1235185.0
2019-12-04 15:55:00,311.5,311.63,311.37,311.47,1983123.0,285.5088,285.6279,285.3896,285.4813,1983123.0
2019-12-05 09:30:00,312.24,312.25,311.6,311.86,883120.0,286.187,286.1962,285.6004,285.8387,883120.0
2019-12-05 09:35:00,311.86,311.98,311.66,311.74,340426.0,285.8387,285.9487,285.6554,285.7287,340426.0
2019-12-05 09:40:00,311.73,311.87,311.53,311.71,475525.0,285.7196,285.8479,285.5363,285.7012,475525.0
2019-12-05 09:45:00,311.72,311.92,311.66,311.68,394408.0,285.7104,285.8937,285.6554,285.6737,394408.0
2019-12-05 09:50:00,311.7,311.78,311.57,311.74,343826.0,285.6921,285.7654,285.5729,285.7287,343826.0
2019-12-05 09:55:00,311.75,311.78,311.35,311.45,594520.0,285.7379,285.7654,285.3713,285.4629,594520.0
2019-12-05 10:00:00,311.43,311.46,311.14,311.33,840429.0,285.4446,285.4721,285.1788,285.3529,840429.0
2019-12-05 10:05:00,311.32,311.34,310.59,310.68,788844.0,285.3438,285.3621,284.6747,284.7572,788844.0
2019-12-05 10:10:00,310.67,310.78,310.58,310.69,761969.0,284.748,284.8488,284.6655,284.7663,761969.0
2019-12-05 10:15:00,310.69,311.11,310.64,311.06,703738.0,284.7663,285.1513,284.7205,285.1055,703738.0
2019-12-05 10:20:00,311.06,311.17,311.0,311.17,494651.0,285.1055,285.2063,285.0505,285.2063,494651.0
2019-12-05 10:25:00,311.17,311.24,310.97,311.22,302650.0,285.2063,285.2704,285.023,285.2521,302650.0
2019-12-05 10:30:00,311.22,311.41,311.13,311.36,428480.0,285.2521,285.4263,285.1696,285.3804,428480.0
2019-12-05 10:35:00,311.36,311.39,311.17,311.19,425454.0,285.3804,285.4079,285.2063,285.2246,425454.0
2019-12-05 10:40:00,311.16,311.35,311.04,311.12,300272.0,285.1971,285.3713,285.0871,285.1605,300272.0
2019-12-05 10:45:00,311.13,311.33,311.1,311.32,259154.0,285.1696,285.3529,285.1421,285.3438,259154.0
2019-12-05 10:50:00,311.33,311.48,311.23,311.4,334806.0,285.3529,285.4904,285.2613,285.4171,334806.0
2019-12-05 10:55:00,311.41,311.45,311.24,311.36,273184.0,285.4263,285.4629,285.2704,285.3804,273184.0
2019-12-05 11:00:00,311.36,311.52,311.2,311.24,312970.0,285.3804,285.5271,285.2338,285.2704,312970.0
2019-12-05 11:05:00,311.23,311.46,311.18,311.45,231546.0,285.2613,285.4721,285.2155,285.4629,231546.0
2019-12-05 11:10:00,311.43,311.47,311.21,311.41,167701.0,285.4446,285.4813,285.243,285.4263,167701.0
2019-12-05 11:15:00,311.41,311.59,311.36,311.59,229444.0,285.4263,285.5912,285.3804,285.5912,229444.0
2019-12-05 11:20:00,311.59,311.61,311.3,311.32,373180.0,285.5912,285.6096,285.3254,285.3438,373180.0
2019-12-05 11:25:00,311.32,311.45,311.23,311.44,277709.0,285.3438,285.4629,285.2613,285.4538,277709.0
2019-12-05 11:30:00,311.42,311.49,311.21,311.23,373995.0,285.4354,285.4996,285.243,285.2613,373995.0
2019-12-05 11:35:00,311.24,311.28,311.04,311.19,294294.0,285.2704,285.3071,285.0871,285.2246,294294.0
2019-12-05 11:40:00,311.19,311.27,311.17,311.25,136755.0,285.2246,285.2979,285.2063,285.2796,136755.0
2019-12-05 11:45:00,311.25,311.35,311.13,311.32,189457.0,285.2796,285.3713,285.1696,285.3438,189457.0
2019-12-05 11:50:00,311.34,311.39,311.28,311.31,89104.0,285.3621,285.4079,285.3071,285.3346,89104.0
2019-12-05 11:55:00,311.31,311.35,311.24,311.3,97141.0,285.3346,285.3713,285.2704,285.3254,97141.0
2019-12-05 12:00:00,311.29,311.49,311.26,311.39,154201.0,285.3163,285.4996,285.2888,285.4079,154201.0
2019-12-05 12:05:00,311.39,311.45,311.37,311.41,235940.0,285.4079,285.4629,285.3896,285.4263,235940.0
2019-12-05 12:10:00,311.41,311.45,311.31,311.35,119207.0,285.4263,285.4629,285.3346,285.3713,119207.0
2019-12-05 12:15:00,311.35,311.38,311.28,311.28,75330.0,285.3713,285.3988,285.3071,285.3071,75330.0
2019-12-05 12:20:00,311.28,311.33,311.16,311.17,131786.0,285.3071,285.3529,285.1971,285.2063,131786.0
2019-12-05 12:25:00,311.16,311.28,311.13,311.27,125883.0,285.1971,285.3071,285.1696,285.2979,125883.0
2019-12-05 12:30:00,311.26,311.28,311.1,311.17,201029.0,285.2888,285.3071,285.1421,285.2063,201029.0
2019-12-05 12:35:00,311.16,311.25,311.09,311.21,176931.0,285.1971,285.2796,285.133,285.243,176931.0
2019-12-05 12:40:00,311.21,311.28,311.17,311.2,140266.0,285.243,285.3071,285.2063,285.2338,140266.0
2019-12-05 12:45:00,311.19,311.23,311.06,311.13,143613.0,285.2246,285.2613,285.1055,285.1696,143613.0
2019-12-05 12:50:00,311.15,311.24,311.14,311.22,116003.0,285.188,285.2704,285.1788,285.2521,116003.0
2019-12-05 12:55:00,311.22,311.27,311.18,311.25,105335.0,285.2521,285.2979,285.2155,285.2796,105335.0
2019-12-05 13:00:00,311.25,311.27,311.17,311.22,141673.0,285.2796,285.2979,285.2063,285.2521,141673.0
2019-12-05 13:05:00,311.21,311.28,311.2,311.24,159717.0,285.243,285.3071,285.2338,285.2704,159717.0
2019-12-05 13:10:00,311.24,311.39,311.24,311.37,183570.0,285.2704,285.4079,285.2704,285.3896,183570.0
2019-12-05 13:15:00,311.38,311.41,311.31,311.35,221887.0,285.3988,285.4263,285.3346,285.3713,221887.0
2019-12-05 13:20:00,311.36,311.39,311.31,311.33,175647.0,285.3804,285.4079,285.3346,285.3529,175647.0
2019-12-05 13:25:00,311.32,311.39,311.27,311.34,127923.0,285.3438,285.4079,285.2979,285.3621,127923.0
2019-12-05 13:30:00,311.34,311.58,311.28,311.31,440061.0,285.3621,285.5821,285.3071,285.3346,440061.0
2019-12-05 13:35:00,311.32,311.6,311.32,311.59,311078.0,285.3438,285.6004,285.3438,285.5912,311078.0
2019-12-05 13:40:00,311.6,311.72,311.51,311.69,329258.0,285.6004,285.7104,285.5179,285.6829,329258.0
2019-12-05 13:45:00,311.69,311.71,311.57,311.59,255461.0,285.6829,285.7012,285.5729,285.5912,255461.0
2019-12-05 13:50:00,311.58,311.66,311.5,311.64,203479.0,285.5821,285.6554,285.5088,285.6371,203479.0
2019-12-05 13:55:00,311.63,311.67,311.56,311.57,129189.0,285.6279,285.6646,285.5637,285.5729,129189.0
2019-12-05 14:00:00,311.57,311.61,311.47,311.52,222658.0,285.5729,285.6096,285.4813,285.5271,222658.0
2019-12-05 14:05:00,311.52,311.6,311.51,311.6,134121.0,285.5271,285.6004,285.5179,285.6004,134121.0
2019-12-05 14:10:00,311.59,311.77,311.59,311.72,258316.0,285.5912,285.7562,285.5912,285.7104,258316.0
2019-12-05 14:15:00,311.72,311.76,311.64,311.69,312807.0,285.7104,285.7471,285.6371,285.6829,312807.0
2019-12-05 14:20:00,311.68,311.74,311.65,311.74,122320.0,285.6737,285.7287,285.6462,285.7287,122320.0
2019-12-05 14:25:00,311.74,311.85,311.7,311.81,170623.0,285.7287,285.8296,285.6921,285.7929,170623.0
2019-12-05 14:30:00,311.81,311.87,311.76,311.82,196586.0,285.7929,285.8479,285.7471,285.8021,196586.0
2019-12-05 14:35:00,311.83,311.95,311.83,311.92,218829.0,285.8112,285.9212,285.8112,285.8937,218829.0
2019-12-05 14:40:00,311.93,311.99,311.9,311.97,231190.0,285.9029,285.9579,285.8754,285.9395,231190.0
2019-12-05 14:45:00,311.97,311.98,311.8,311.87,511869.0,285.9395,285.9487,285.7837,285.8479,511869.0
2019-12-05 14:50:00,311.88,311.99,311.87,311.96,160210.0,285.857,285.9579,285.8479,285.9304,160210.0
2019-12-05 14:55:00,311.97,311.97,311.11,311.58,2202750.0,285.9395,285.9395,285.1513,285.5821,2202750.0
2019-12-05 15:00:00,311.59,311.88,311.54,311.83,809004.0,285.5912,285.857,285.5454,285.8112,809004.0
2019-12-05 15:05:00,311.83,311.95,311.76,311.81,309800.0,285.8112,285.9212,285.7471,285.7929,309800.0
2019-12-05 15:10:00,311.82,312.01,311.79,311.95,457347.0,285.8021,285.9762,285.7746,285.9212,457347.0
2019-12-05 15:15:00,311.96,312.0,311.89,311.98,201327.0,285.9304,285.967,285.8662,285.9487,201327.0
2019-12-05 15:20:00,311.98,312.05,311.92,311.99,414319.0,285.9487,286.0129,285.8937,285.9579,414319.0
2019-12-05 15:25:00,311.99,312.09,311.94,312.07,187880.0,285.9579,286.0495,285.912,286.0312,187880.0
2019-12-05 15:30:00,312.07,312.15,312.02,312.12,427658.0,286.0312,286.1045,285.9854,286.077,427658.0
2019-12-05 15:35:00,312.12,312.16,312.04,312.15,598259.0,286.077,286.1137,286.0037,286.1045,598259.0
2019-12-05 15:40:00,312.15,312.2,312.08,312.14,516349.0,286.1045,286.1503,286.0404,286.0954,516349.0
2019-12-05 15:45:00,312.14,312.16,311.98,311.98,588893.0,286.0954,286.1137,285.9487,285.9487,588893.0
2019-12-05 15:50:00,311.98,312.03,311.86,311.91,921122.0,285.9487,285.9945,285.8387,285.8845,921122.0
2019-12-05 15:55:00,311.91,312.08,311.76,312.04,1829243.0,285.8845,286.0404,285.7471,286.0037,1829243.0
2019-12-06 09:30:00,314.1,314.47,314.1,314.35,1263536.0,287.8918,288.2309,287.8918,288.121,1263536.0
2019-12-06 09:35:00,314.35,314.52,314.15,314.28,976751.0,288.121,288.2768,287.9376,288.0568,976751.0
2019-12-06 09:40:00,314.28,314.57,314.27,314.56,604769.0,288.0568,288.3226,288.0476,288.3134,604769.0
2019-12-06 09:45:00,314.56,314.72,314.56,314.61,640664.0,288.3134,288.4601,288.3134,288.3593,640664.0
2019-12-06 09:50:00,314.6,314.69,314.5,314.52,606977.0,288.3501,288.4326,288.2584,288.2768,606977.0
2019-12-06 09:55:00,314.51,314.66,314.49,314.64,386865.0,288.2676,288.4051,288.2493,288.3868,386865.0
2019-12-06 10:00:00,314.63,314.75,314.61,314.72,577246.0,288.3776,288.4876,288.3593,288.4601,577246.0
2019-12-06 10:05:00,314.72,314.72,314.6,314.69,471920.0,288.4601,288.4601,288.3501,288.4326,471920.0
2019-12-06 10:10:00,314.69,314.89,314.69,314.82,563761.0,288.4326,288.6159,288.4326,288.5517,563761.0
2019-12-06 10:15:00,314.81,314.87,314.46,314.66,1605584.0,288.5426,288.5976,288.2218,288.4051,1605584.0
2019-12-06 10:20:00,314.67,314.74,314.61,314.64,255299.0,288.4143,288.4784,288.3593,288.3868,255299.0
2019-12-06 10:25:00,314.64,314.7,314.62,314.66,292522.0,288.3868,288.4418,288.3684,288.4051,292522.0
2019-12-06 10:30:00,314.66,314.84,314.63,314.71,371094.0,288.4051,288.5701,288.3776,288.4509,371094.0
2019-12-06 10:35:00,314.71,314.73,314.5,314.7,371361.0,288.4509,288.4692,288.2584,288.4418,371361.0
2019-12-06 10:40:00,314.69,314.85,314.69,314.82,290625.0,288.4326,288.5792,288.4326,288.5517,290625.0
2019-12-06 10:45:00,314.82,314.96,314.77,314.94,298126.0,288.5517,288.6801,288.5059,288.6617,298126.0
2019-12-06 10:50:00,314.94,315.06,314.94,314.98,562174.0,288.6617,288.7717,288.6617,288.6984,562174.0
2019-12-06 10:55:00,314.98,315.02,314.91,314.92,395412.0,288.6984,288.7351,288.6342,288.6434,395412.0
2019-12-06 11:00:00,314.92,315.09,314.92,315.04,536734.0,288.6434,288.7992,288.6434,288.7534,536734.0
2019-12-06 11:05:00,315.03,315.07,314.87,314.89,426069.0,288.7442,288.7809,288.5976,288.6159,426069.0
2019-12-06 11:10:00,314.88,315.0,314.86,314.96,310503.0,288.6067,288.7167,288.5884,288.6801,310503.0
2019-12-06 11:15:00,314.96,315.0,314.91,314.96,294393.0,288.6801,288.7167,288.6342,288.6801,294393.0
2019-12-06 11:20:00,314.96,315.09,314.93,315.05,150739.0,288.6801,288.7992,288.6526,288.7625,150739.0
2019-12-06 11:25:00,315.05,315.19,315.04,315.18,524221.0,288.7625,288.8909,288.7534,288.8817,524221.0
2019-12-06 11:30:00,315.17,315.19,315.07,315.18,465005.0,288.8725,288.8909,288.7809,288.8817,465005.0
2019-12-06 11:35:00,315.17,315.28,315.14,315.25,467829.0,288.8725,288.9734,288.845,288.9459,467829.0
2019-12-06 11:40:00,315.25,315.28,315.16,315.21,367664.0,288.9459,288.9734,288.8634,288.9092,367664.0
2019-12-06 11:45:00,315.21,315.23,315.13,315.16,396300.0,288.9092,288.9275,288.8359,288.8634,396300.0
2019-12-06 11:50:00,315.16,315.17,315.09,315.12,296028.0,288.8634,288.8725,288.7992,288.8267,296028.0
2019-12-06 11:55:00,315.12,315.14,315.06,315.11,430205.0,288.8267,288.845,288.7717,288.8175,430205.0
2019-12-06 12:00:00,315.11,315.12,315.03,315.07,390185.0,288.8175,288.8267,288.7442,288.7809,390185.0
2019-12-06 12:05:00,315.07,315.12,315.03,315.07,311896.0,288.7809,288.8267,288.7442,288.7809,311896.0
2019-12-06 12:10:00,315.07,315.13,315.05,315.1,161478.0,288.7809,288.8359,288.7625,288.8084,161478.0
2019-12-06 12:15:00,315.1,315.2,315.07,315.17,346978.0,288.8084,288.9,288.7809,288.8725,346978.0
2019-12-06 12:20:00,315.17,315.19,315.1,315.15,160516.0,288.8725,288.8909,288.8084,288.8542,160516.0
2019-12-06 12:25:00,315.15,315.2,315.12,315.18,109175.0,288.8542,288.9,288.8267,288.8817,109175.0
2019-12-06 12:30:00,315.18,315.18,315.11,315.15,165641.0,288.8817,288.8817,288.8175,288.8542,165641.0
2019-12-06 12:35:00,315.14,315.2,315.13,315.2,223333.0,288.845,288.9,288.8359,288.9,223333.0
2019-12-06 12:40:00,315.21,315.22,315.19,315.21,112723.0,288.9092,288.9184,288.8909,288.9092,112723.0
2019-12-06 12:45:00,315.21,315.25,315.2,315.25,122557.0,288.9092,288.9459,288.9,288.9459,122557.0
2019-12-06 12:50:00,315.25,315.29,315.17,315.28,182807.0,288.9459,288.9825,288.8725,288.9734,182807.0
2019-12-06 12:55:00,315.28,315.29,315.17,315.22,150236.0,288.9734,288.9825,288.8725,288.9184,150236.0
2019-12-06 13:00:00,315.22,315.25,315.2,315.25,104340.0,288.9184,288.9459,288.9,288.9459,104340.0
2019-12-06 13:05:00,315.25,315.25,315.13,315.19,93532.0,288.9459,288.9459,288.8359,288.8909,93532.0
2019-12-06 13:10:00,315.19,315.27,315.18,315.26,227521.0,288.8909,288.9642,288.8817,288.955,227521.0
2019-12-06 13:15:00,315.26,315.31,315.23,315.28,98426.0,288.955,289.0009,288.9275,288.9734,98426.0
2019-12-06 13:20:00,315.29,315.31,315.22,315.25,130327.0,288.9825,289.0009,288.9184,288.9459,130327.0
2019-12-06 13:25:00,315.25,315.25,315.19,315.19,118671.0,288.9459,288.9459,288.8909,288.8909,118671.0
2019-12-06 13:30:00,315.19,315.23,315.16,315.17,162118.0,288.8909,288.9275,288.8634,288.8725,162118.0
2019-12-06 13:35:00,315.17,315.26,315.14,315.24,159895.0,288.8725,288.955,288.845,288.9367,159895.0
2019-12-06 13:40:00,315.24,315.26,315.19,315.23,124686.0,288.9367,288.955,288.8909,288.9275,124686.0
2019-12-06 13:45:00,315.22,315.23,315.14,315.14,157218.0,288.9184,288.9275,288.845,288.845,157218.0
2019-12-06 13:50:00,315.15,315.16,315.08,315.14,224568.0,288.8542,288.8634,288.79,288.845,224568.0
2019-12-06 13:55:00,315.14,315.15,315.06,315.07,295297.0,288.845,288.8542,288.7717,288.7809,295297.0
2019-12-06 14:00:00,315.06,315.16,315.06,315.15,189105.0,288.7717,288.8634,288.7717,288.8542,189105.0
2019-12-06 14:05:00,315.15,315.16,315.07,315.1,142677.0,288.8542,288.8634,288.7809,288.8084,142677.0
2019-12-06 14:10:00,315.1,315.1,314.98,315.02,299916.0,288.8084,288.8084,288.6984,288.7351,299916.0
2019-12-06 14:15:00,315.03,315.04,314.92,314.93,222754.0,288.7442,288.7534,288.6434,288.6526,222754.0
2019-12-06 14:20:00,314.93,315.06,314.92,315.05,238858.0,288.6526,288.7717,288.6434,288.7625,238858.0
2019-12-06 14:25:00,315.06,315.14,315.04,315.11,235290.0,288.7717,288.845,288.7534,288.8175,235290.0
2019-12-06 14:30:00,315.12,315.12,314.99,315.02,230703.0,288.8267,288.8267,288.7076,288.7351,230703.0
2019-12-06 14:35:00,315.02,315.09,314.96,315.08,178598.0,288.7351,288.7992,288.6801,288.79,178598.0
2019-12-06 14:40:00,315.08,315.11,315.03,315.05,176527.0,288.79,288.8175,288.7442,288.7625,176527.0
2019-12-06 14:45:00,315.06,315.07,314.97,314.97,135415.0,288.7717,288.7809,288.6892,288.6892,135415.0
2019-12-06 14:50:00,314.98,315.0,314.93,314.95,182087.0,288.6984,288.7167,288.6526,288.6709,182087.0
2019-12-06 14:55:00,314.94,314.99,314.91,314.96,196631.0,288.6617,288.7076,288.6342,288.6801,196631.0
2019-12-06 15:00:00,314.95,314.99,314.91,314.99,164983.0,288.6709,288.7076,288.6342,288.7076,164983.0
2019-12-06 15:05:00,314.99,314.99,314.87,314.95,227515.0,288.7076,288.7076,288.5976,288.6709,227515.0
2019-12-06 15:10:00,314.94,314.99,314.84,314.88,353906.0,288.6617,288.7076,288.5701,288.6067,353906.0
2019-12-06 15:15:00,314.89,314.9,314.83,314.86,220398.0,288.6159,288.6251,288.5609,288.5884,220398.0
2019-12-06 15:20:00,314.86,314.95,314.83,314.94,249836.0,288.5884,288.6709,288.5609,288.6617,249836.0
2019-12-06 15:25:00,314.94,315.0,314.92,314.95,317053.0,288.6617,288.7167,288.6434,288.6709,317053.0
2019-12-06 15:30:00,314.95,315.1,314.91,315.09,552238.0,288.6709,288.8084,288.6342,288.7992,552238.0
2019-12-06 15:35:00,315.08,315.14,315.01,315.14,711577.0,288.79,288.845,288.7259,288.845,711577.0
2019-12-06 15:40:00,315.14,315.26,315.1,315.2,744737.0,288.845,288.955,288.8084,288.9,744737.0
2019-12-06 15:45:00,315.19,315.19,314.9,314.91,963153.0,288.8909,288.8909,288.6251,288.6342,963153.0
2019-12-06 15:50:00,314.92,314.98,314.69,314.74,1579271.0,288.6434,288.6984,288.4326,288.4784,1579271.0
2019-12-06 15:55:00,314.74,314.89,314.67,314.82,1764326.0,288.4784,288.6159,288.4143,288.5517,1764326.0
2019-12-09 09:30:00,314.42,314.61,314.4,314.5,727448.0,288.1851,288.3593,288.1668,288.2584,727448.0
2019-12-09 09:35:00,314.49,314.91,314.48,314.88,681261.0,288.2493,288.6342,288.2401,288.6067,681261.0
2019-12-09 09:40:00,314.88,315.06,314.85,314.98,381108.0,288.6067,288.7717,288.5792,288.6984,381108.0
2019-12-09 09:45:00,314.97,315.12,314.96,315.07,353723.0,288.6892,288.8267,288.6801,288.7809,353723.0
2019-12-09 09:50:00,315.07,315.1,314.96,315.08,323126.0,288.7809,288.8084,288.6801,288.79,323126.0
2019-12-09 09:55:00,315.08,315.12,314.94,314.95,287204.0,288.79,288.8267,288.6617,288.6709,287204.0
2019-12-09 10:00:00,314.96,315.1,314.96,315.06,255293.0,288.6801,288.8084,288.6801,288.7717,255293.0
2019-12-09 10:05:00,315.06,315.09,314.99,315.06,260933.0,288.7717,288.7992,288.7076,288.7717,260933.0
2019-12-09 10:10:00,315.07,315.14,315.02,315.13,228401.0,288.7809,288.845,288.7351,288.8359,228401.0
2019-12-09 10:15:00,315.14,315.18,315.05,315.07,369824.0,288.845,288.8817,288.7625,288.7809,369824.0
2019-12-09 10:20:00,315.08,315.1,314.97,315.01,185808.0,288.79,288.8084,288.6892,288.7259,185808.0
2019-12-09 10:25:00,315.01,315.03,314.95,314.97,377369.0,288.7259,288.7442,288.6709,288.6892,377369.0
2019-12-09 10:30:00,314.98,315.09,314.95,315.01,233947.0,288.6984,288.7992,288.6709,288.7259,233947.0
2019-12-09 10:35:00,315.01,315.13,315.0,315.01,242432.0,288.7259,288.8359,288.7167,288.7259,242432.0
2019-12-09 10:40:00,315.02,315.03,314.86,314.95,300162.0,288.7351,288.7442,288.5884,288.6709,300162.0
2019-12-09 10:45:00,314.94,315.03,314.9,315.03,241075.0,288.6617,288.7442,288.6251,288.7442,241075.0
2019-12-09 10:50:00,315.03,315.04,314.93,315.02,157667.0,288.7442,288.7534,288.6526,288.7351,157667.0
2019-12-09 10:55:00,315.01,315.06,314.93,315.02,236871.0,288.7259,288.7717,288.6526,288.7351,236871.0
2019-12-09 11:00:00,315.02,315.02,314.89,314.91,155124.0,288.7351,288.7351,288.6159,288.6342,155124.0
2019-12-09 11:05:00,314.92,314.92,314.81,314.84,213240.0,288.6434,288.6434,288.5426,288.5701,213240.0
2019-12-09 11:10:00,314.84,314.88,314.78,314.82,163225.0,288.5701,288.6067,288.5151,288.5517,163225.0
2019-12-09 11:15:00,314.82,314.85,314.72,314.79,202527.0,288.5517,288.5792,288.4601,288.5242,202527.0
2019-12-09 11:20:00,314.78,314.8,314.66,314.67,255778.0,288.5151,288.5334,288.4051,288.4143,255778.0
2019-12-09 11:25:00,314.67,314.79,314.64,314.79,234374.0,288.4143,288.5242,288.3868,288.5242,234374.0
2019-12-09 11:30:00,314.78,314.8,314.72,314.78,219950.0,288.5151,288.5334,288.4601,288.5151,219950.0
2019-12-09 11:35:00,314.77,314.8,314.68,314.69,204103.0,288.5059,288.5334,288.4234,288.4326,204103.0
2019-12-09 11:40:00,314.69,314.72,314.63,314.64,203900.0,288.4326,288.4601,288.3776,288.3868,203900.0
2019-12-09 11:45:00,314.64,314.72,314.62,314.71,201082.0,288.3868,288.4601,288.3684,288.4509,201082.0
2019-12-09 11:50:00,314.7,314.71,314.57,314.58,260966.0,288.4418,288.4509,288.3226,288.3318,260966.0
2019-12-09 11:55:00,314.58,314.65,314.56,314.59,204318.0,288.3318,288.3959,288.3134,288.3409,204318.0
2019-12-09 12:00:00,314.59,314.71,314.58,314.68,188894.0,288.3409,288.4509,288.3318,288.4234,188894.0
2019-12-09 12:05:00,314.69,314.7,314.57,314.59,148555.0,288.4326,288.4418,288.3226,288.3409,148555.0
2019-12-09 12:10:00,314.58,314.66,314.58,314.65,130269.0,288.3318,288.4051,288.3318,288.3959,130269.0
2019-12-09 12:15:00,314.65,314.7,314.61,314.64,184011.0,288.3959,288.4418,288.3593,288.3868,184011.0
2019-12-09 12:20:00,314.63,314.64,314.45,314.49,277749.0,288.3776,288.3868,288.2126,288.2493,277749.0
2019-12-09 12:25:00,314.49,314.55,314.47,314.55,151697.0,288.2493,288.3043,288.2309,288.3043,151697.0
2019-12-09 12:30:00,314.54,314.55,314.45,314.5,253687.0,288.2951,288.3043,288.2126,288.2584,253687.0
2019-12-09 12:35:00,314.5,314.57,314.49,314.55,161706.0,288.2584,288.3226,288.2493,288.3043,161706.0
2019-12-09 12:40:00,314.54,314.61,314.5,314.5,125332.0,288.2951,288.3593,288.2584,288.2584,125332.0
2019-12-09 12:45:00,314.5,314.52,314.38,314.4,267276.0,288.2584,288.2768,288.1485,288.1668,267276.0
2019-12-09 12:50:00,314.4,314.41,314.32,314.35,163686.0,288.1668,288.1759,288.0935,288.121,163686.0
2019-12-09 12:55:00,314.36,314.53,314.35,314.53,219594.0,288.1301,288.2859,288.121,288.2859,219594.0
2019-12-09 13:00:00,314.53,314.56,314.45,314.55,169793.0,288.2859,288.3134,288.2126,288.3043,169793.0
2019-12-09 13:05:00,314.56,314.58,314.47,314.49,209835.0,288.3134,288.3318,288.2309,288.2493,209835.0
2019-12-09 13:10:00,314.49,314.5,314.41,314.43,189830.0,288.2493,288.2584,288.1759,288.1943,189830.0
2019-12-09 13:15:00,314.43,314.45,314.38,314.4,104817.0,288.1943,288.2126,288.1485,288.1668,104817.0
2019-12-09 13:20:00,314.4,314.45,314.33,314.41,157465.0,288.1668,288.2126,288.1026,288.1759,157465.0
2019-12-09 13:25:00,314.42,314.42,314.31,314.4,204313.0,288.1851,288.1851,288.0843,288.1668,204313.0
2019-12-09 13:30:00,314.39,314.4,314.33,314.38,103021.0,288.1576,288.1668,288.1026,288.1485,103021.0
2019-12-09 13:35:00,314.39,314.49,314.36,314.48,186769.0,288.1576,288.2493,288.1301,288.2401,186769.0
2019-12-09 13:40:00,314.48,314.54,314.44,314.51,267800.0,288.2401,288.2951,288.2034,288.2676,267800.0
2019-12-09 13:45:00,314.51,314.53,314.43,314.5,208492.0,288.2676,288.2859,288.1943,288.2584,208492.0
2019-12-09 13:50:00,314.5,314.53,314.43,314.49,136302.0,288.2584,288.2859,288.1943,288.2493,136302.0
2019-12-09 13:55:00,314.5,314.52,314.38,314.43,189438.0,288.2584,288.2768,288.1485,288.1943,189438.0
2019-12-09 14:00:00,314.44,314.46,314.22,314.27,309021.0,288.2034,288.2218,288.0018,288.0476,309021.0
2019-12-09 14:05:00,314.27,314.28,313.98,314.06,460784.0,288.0476,288.0568,287.7818,287.8552,460784.0
2019-12-09 14:10:00,314.06,314.07,313.94,314.01,398320.0,287.8552,287.8643,287.7452,287.8093,398320.0
2019-12-09 14:15:00,314.02,314.12,314.01,314.09,306999.0,287.8185,287.9101,287.8093,287.8826,306999.0
2019-12-09 14:20:00,314.09,314.17,314.08,314.12,204561.0,287.8826,287.956,287.8735,287.9101,204561.0
2019-12-09 14:25:00,314.13,314.19,314.12,314.14,118713.0,287.9193,287.9743,287.9101,287.9285,118713.0
2019-12-09 14:30:00,314.14,314.26,314.1,314.22,207872.0,287.9285,288.0385,287.8918,288.0018,207872.0
2019-12-09 14:35:00,314.21,314.29,314.21,314.26,178029.0,287.9926,288.066,287.9926,288.0385,178029.0
2019-12-09 14:40:00,314.26,314.27,314.17,314.22,213122.0,288.0385,288.0476,287.956,288.0018,213122.0
2019-12-09 14:45:00,314.22,314.32,314.21,314.29,216313.0,288.0018,288.0935,287.9926,288.066,216313.0
2019-12-09 14:50:00,314.28,314.34,314.26,314.3,198917.0,288.0568,288.1118,288.0385,288.0751,198917.0
2019-12-09 14:55:00,314.3,314.36,314.27,314.3,159582.0,288.0751,288.1301,288.0476,288.0751,159582.0
2019-12-09 15:00:00,314.31,314.34,314.27,314.3,213650.0,288.0843,288.1118,288.0476,288.0751,213650.0
2019-12-09 15:05:00,314.29,314.31,314.22,314.3,267184.0,288.066,288.0843,288.0018,288.0751,267184.0
2019-12-09 15:10:00,314.3,314.33,314.19,314.3,228499.0,288.0751,288.1026,287.9743,288.0751,228499.0
2019-12-09 15:15:00,314.31,314.45,314.29,314.37,410291.0,288.0843,288.2126,288.066,288.1393,410291.0
2019-12-09 15:20:00,314.36,314.41,314.35,314.39,210573.0,288.1301,288.1759,288.121,288.1576,210573.0
2019-12-09 15:25:00,314.39,314.42,314.35,314.39,252839.0,288.1576,288.1851,288.121,288.1576,252839.0
2019-12-09 15:30:00,314.39,314.41,314.17,314.23,456188.0,288.1576,288.1759,287.956,288.011,456188.0
2019-12-09 15:35:00,314.23,314.24,314.03,314.08,802300.0,288.011,288.0201,287.8277,287.8735,802300.0
2019-12-09 15:40:00,314.09,314.18,314.05,314.15,546361.0,287.8826,287.9651,287.846,287.9376,546361.0
2019-12-09 15:45:00,314.15,314.19,314.05,314.18,745018.0,287.9376,287.9743,287.846,287.9651,745018.0
2019-12-09 15:50:00,314.18,314.23,314.04,314.1,870474.0,287.9651,288.011,287.8368,287.8918,870474.0
2019-12-09 15:55:00,314.1,314.1,313.8,313.87,1758284.0,287.8918,287.8918,287.6168,287.681,1758284.0
2019-12-10 09:30:00,313.83,313.86,313.38,313.61,1116107.0,287.6443,287.6718,287.2319,287.4427,1116107.0
2019-12-10 09:35:00,313.61,313.64,312.81,313.1,1409884.0,287.4427,287.4702,286.7095,286.9753,1409884.0
2019-12-10 09:40:00,313.1,313.35,312.93,313.28,773751.0,286.9753,287.2044,286.8194,287.1402,773751.0
2019-12-10 09:45:00,313.3,313.5,313.19,313.35,538713.0,287.1586,287.3419,287.0577,287.2044,538713.0
2019-12-10 09:50:00,313.34,313.58,313.33,313.57,559621.0,287.1952,287.4152,287.1861,287.406,559621.0
2019-12-10 09:55:00,313.57,313.67,313.37,313.5,491717.0,287.406,287.4977,287.2227,287.3419,491717.0
2019-12-10 10:00:00,313.5,313.68,313.43,313.56,462649.0,287.3419,287.5069,287.2777,287.3969,462649.0
2019-12-10 10:05:00,313.55,313.78,313.53,313.76,297482.0,287.3877,287.5985,287.3694,287.5802,297482.0
2019-12-10 10:10:00,313.77,313.98,313.67,313.93,578460.0,287.5893,287.7818,287.4977,287.736,578460.0
2019-12-10 10:15:00,313.92,314.01,313.88,313.97,516503.0,287.7268,287.8093,287.6902,287.7727,516503.0
2019-12-10 10:20:00,313.97,314.23,313.9,314.18,607847.0,287.7727,288.011,287.7085,287.9651,607847.0
2019-12-10 10:25:00,314.19,314.44,314.14,314.38,794508.0,287.9743,288.2034,287.9285,288.1485,794508.0
2019-12-10 10:30:00,314.39,314.42,314.19,314.19,502838.0,288.1576,288.1851,287.9743,287.9743,502838.0
2019-12-10 10:35:00,314.2,314.26,314.16,314.21,184529.0,287.9835,288.0385,287.9468,287.9926,184529.0
2019-12-10 10:40:00,314.22,314.33,314.13,314.15,330124.0,288.0018,288.1026,287.9193,287.9376,330124.0
2019-12-10 10:45:00,314.15,314.23,314.04,314.07,259018.0,287.9376,288.011,287.8368,287.8643,259018.0
2019-12-10 10:50:00,314.07,314.15,313.98,314.09,251839.0,287.8643,287.9376,287.7818,287.8826,251839.0
2019-12-10 10:55:00,314.08,314.39,314.07,314.31,313455.0,287.8735,288.1576,287.8643,288.0843,313455.0
2019-12-10 11:00:00,314.31,314.55,313.58,313.88,2007456.0,288.0843,288.3043,287.4152,287.6902,2007456.0
2019-12-10 11:05:00,313.89,314.34,313.84,314.17,623203.0,287.6993,288.1118,287.6535,287.956,623203.0
2019-12-10 11:10:00,314.16,314.3,313.9,314.02,349970.0,287.9468,288.0751,287.7085,287.8185,349970.0
2019-12-10 11:15:00,314.02,314.14,313.89,313.95,214450.0,287.8185,287.9285,287.6993,287.7543,214450.0
2019-12-10 11:20:00,313.95,314.06,313.9,313.98,165726.0,287.7543,287.8552,287.7085,287.7818,165726.0
2019-12-10 11:25:00,313.98,314.14,313.92,314.14,264188.0,287.7818,287.9285,287.7268,287.9285,264188.0
2019-12-10 11:30:00,314.14,314.22,313.96,314.06,428676.0,287.9285,288.0018,287.7635,287.8552,428676.0
2019-12-10 11:35:00,314.05,314.1,313.96,314.0,168764.0,287.846,287.8918,287.7635,287.8002,168764.0
2019-12-10 11:40:00,314.01,314.17,313.95,314.13,136113.0,287.8093,287.956,287.7543,287.9193,136113.0
2019-12-10 11:45:00,314.14,314.25,314.08,314.09,170019.0,287.9285,288.0293,287.8735,287.8826,170019.0
2019-12-10 11:50:00,314.08,314.17,314.06,314.08,145645.0,287.8735,287.956,287.8552,287.8735,145645.0
2019-12-10 11:55:00,314.07,314.08,313.9,314.0,231098.0,287.8643,287.8735,287.7085,287.8002,231098.0
2019-12-10 12:00:00,313.99,314.02,313.9,313.97,227464.0,287.791,287.8185,287.7085,287.7727,227464.0
2019-12-10 12:05:00,313.97,314.03,313.83,313.88,223582.0,287.7727,287.8277,287.6443,287.6902,223582.0
2019-12-10 12:10:00,313.88,313.95,313.85,313.9,120297.0,287.6902,287.7543,287.6627,287.7085,120297.0
2019-12-10 12:15:00,313.89,314.01,313.83,314.0,142902.0,287.6993,287.8093,287.6443,287.8002,142902.0
2019-12-10 12:20:00,314.0,314.01,313.75,313.8,277757.0,287.8002,287.8093,287.571,287.6168,277757.0
2019-12-10 12:25:00,313.8,313.85,313.63,313.66,460825.0,287.6168,287.6627,287.461,287.4885,460825.0
2019-12-10 12:30:00,313.67,313.8,313.63,313.78,221113.0,287.4977,287.6168,287.461,287.5985,221113.0
2019-12-10 12:35:00,313.78,313.81,313.71,313.75,126735.0,287.5985,287.626,287.5344,287.571,126735.0
2019-12-10 12:40:00,313.74,313.75,313.66,313.69,100190.0,287.5619,287.571,287.4885,287.516,100190.0
2019-12-10 12:45:00,313.69,313.72,313.63,313.65,137019.0,287.516,287.5435,287.461,287.4794,137019.0
2019-12-10 12:50:00,313.65,313.71,313.55,313.68,258120.0,287.4794,287.5344,287.3877,287.5069,258120.0
2019-12-10 12:55:00,313.67,314.04,313.63,313.94,497566.0,287.4977,287.8368,287.461,287.7452,497566.0
2019-12-10 13:00:00,313.94,314.07,313.94,313.94,167619.0,287.7452,287.8643,287.7452,287.7452,167619.0
2019-12-10 13:05:00,313.94,314.0,313.92,313.94,172444.0,287.7452,287.8002,287.7268,287.7452,172444.0
2019-12-10 13:10:00,313.95,314.14,313.92,314.02,159189.0,287.7543,287.9285,287.7268,287.8185,159189.0
2019-12-10 13:15:00,314.03,314.04,313.96,314.04,85069.0,287.8277,287.8368,287.7635,287.8368,85069.0
2019-12-10 13:20:00,314.02,314.07,313.99,314.06,96821.0,287.8185,287.8643,287.791,287.8552,96821.0
2019-12-10 13:25:00,314.06,314.06,313.92,313.99,162895.0,287.8552,287.8552,287.7268,287.791,162895.0
2019-12-10 13:30:00,313.99,314.0,313.9,313.94,149195.0,287.791,287.8002,287.7085,287.7452,149195.0
2019-12-10 13:35:00,313.93,313.98,313.92,313.97,86006.0,287.736,287.7818,287.7268,287.7727,86006.0
2019-12-10 13:40:00,313.97,313.98,313.91,313.95,118416.0,287.7727,287.7818,287.7177,287.7543,118416.0
2019-12-10 13:45:00,313.95,313.96,313.88,313.88,142863.0,287.7543,287.7635,287.6902,287.6902,142863.0
2019-12-10 13:50:00,313.89,313.92,313.78,313.83,289933.0,287.6993,287.7268,287.5985,287.6443,289933.0
2019-12-10 13:55:00,313.83,313.85,313.78,313.84,204784.0,287.6443,287.6627,287.5985,287.6535,204784.0
2019-12-10 14:00:00,313.84,313.93,313.81,313.88,293466.0,287.6535,287.736,287.626,287.6902,293466.0
2019-12-10 14:05:00,313.88,314.08,313.87,314.0,217189.0,287.6902,287.8735,287.681,287.8002,217189.0
2019-12-10 14:10:00,314.0,314.17,314.0,314.13,203242.0,287.8002,287.956,287.8002,287.9193,203242.0
2019-12-10 14:15:00,314.13,314.15,314.05,314.1,201802.0,287.9193,287.9376,287.846,287.8918,201802.0
2019-12-10 14:20:00,314.1,314.11,313.99,314.02,125655.0,287.8918,287.901,287.791,287.8185,125655.0
2019-12-10 14:25:00,314.02,314.03,313.93,313.94,168049.0,287.8185,287.8277,287.736,287.7452,168049.0
2019-12-10 14:30:00,313.93,314.06,313.93,313.98,165130.0,287.736,287.8552,287.736,287.7818,165130.0
2019-12-10 14:35:00,313.98,313.98,313.85,313.88,199523.0,287.7818,287.7818,287.6627,287.6902,199523.0
2019-12-10 14:40:00,313.88,313.9,313.78,313.87,228565.0,287.6902,287.7085,287.5985,287.681,228565.0
2019-12-10 14:45:00,313.87,313.94,313.82,313.91,157674.0,287.681,287.7452,287.6352,287.7177,157674.0
2019-12-10 14:50:00,313.92,314.01,313.91,313.94,259784.0,287.7268,287.8093,287.7177,287.7452,259784.0
2019-12-10 14:55:00,313.94,313.99,313.9,313.91,156786.0,287.7452,287.791,287.7085,287.7177,156786.0
2019-12-10 15:00:00,313.92,313.99,313.82,313.83,232620.0,287.7268,287.791,287.6352,287.6443,232620.0
2019-12-10 15:05:00,313.82,313.87,313.79,313.81,345705.0,287.6352,287.681,287.6077,287.626,345705.0
2019-12-10 15:10:00,313.81,314.05,313.79,313.99,430361.0,287.626,287.846,287.6077,287.791,430361.0
2019-12-10 15:15:00,313.98,313.98,313.7,313.79,246941.0,287.7818,287.7818,287.5252,287.6077,246941.0
2019-12-10 15:20:00,313.79,313.81,313.63,313.68,338430.0,287.6077,287.626,287.461,287.5069,338430.0
2019-12-10 15:25:00,313.68,313.72,313.63,313.65,478814.0,287.5069,287.5435,287.461,287.4794,478814.0
2019-12-10 15:30:00,313.65,313.68,313.04,313.08,1592035.0,287.4794,287.5069,286.9203,286.9569,1592035.0
2019-12-10 15:35:00,313.07,313.37,313.03,313.26,1204919.0,286.9478,287.2227,286.9111,287.1219,1204919.0
2019-12-10 15:40:00,313.26,313.45,313.24,313.42,481657.0,287.1219,287.296,287.1036,287.2686,481657.0
2019-12-10 15:45:00,313.42,313.54,313.31,313.54,561160.0,287.2686,287.3785,287.1677,287.3785,561160.0
2019-12-10 15:50:00,313.53,313.54,313.24,313.31,1444326.0,287.3694,287.3785,287.1036,287.1677,1444326.0
2019-12-10 15:55:00,313.3,313.59,313.26,313.55,1553146.0,287.1586,287.4244,287.1219,287.3877,1553146.0
2019-12-11 09:30:00,314.05,314.1,313.7,314.02,849867.0,287.846,287.8918,287.5252,287.8185,849867.0
2019-12-11 09:35:00,314.03,314.14,313.9,314.03,404972.0,287.8277,287.9285,287.7085,287.8277,404972.0
2019-12-11 09:40:00,314.03,314.14,313.87,314.12,354694.0,287.8277,287.9285,287.681,287.9101,354694.0
2019-12-11 09:45:00,314.12,314.24,314.05,314.22,279033.0,287.9101,288.0201,287.846,288.0018,279033.0
2019-12-11 09:50:00,314.23,314.28,314.18,314.22,269761.0,288.011,288.0568,287.9651,288.0018,269761.0
2019-12-11 09:55:00,314.23,314.44,314.19,314.44,304779.0,288.011,288.2034,287.9743,288.2034,304779.0
2019-12-11 10:00:00,314.43,314.55,314.39,314.44,341078.0,288.1943,288.3043,288.1576,288.2034,341078.0
2019-12-11 10:05:00,314.45,314.5,314.32,314.38,259106.0,288.2126,288.2584,288.0935,288.1485,259106.0
2019-12-11 10:10:00,314.38,314.48,314.31,314.33,246440.0,288.1485,288.2401,288.0843,288.1026,246440.0
2019-12-11 10:15:00,314.33,314.39,314.29,314.33,161328.0,288.1026,288.1576,288.066,288.1026,161328.0
2019-12-11 10:20:00,314.33,314.35,314.19,314.25,259138.0,288.1026,288.121,287.9743,288.0293,259138.0
2019-12-11 10:25:00,314.25,314.29,314.18,314.25,256571.0,288.0293,288.066,287.9651,288.0293,256571.0
2019-12-11 10:30:00,314.24,314.24,314.08,314.11,296899.0,288.0201,288.0201,287.8735,287.901,296899.0
2019-12-11 10:35:00,314.12,314.13,314.0,314.02,628606.0,287.9101,287.9193,287.8002,287.8185,628606.0
2019-12-11 10:40:00,314.03,314.25,314.02,314.1,374455.0,287.8277,288.0293,287.8185,287.8918,374455.0
2019-12-11 10:45:00,314.1,314.16,313.98,313.99,295680.0,287.8918,287.9468,287.7818,287.791,295680.0
2019-12-11 10:50:00,314.0,314.04,313.83,313.9,264834.0,287.8002,287.8368,287.6443,287.7085,264834.0
2019-12-11 10:55:00,313.9,313.96,313.83,313.87,250611.0,287.7085,287.7635,287.6443,287.681,250611.0
2019-12-11 11:00:00,313.85,313.9,313.62,313.79,422572.0,287.6627,287.7085,287.4519,287.6077,422572.0
2019-12-11 11:05:00,313.79,313.94,313.76,313.89,202529.0,287.6077,287.7452,287.5802,287.6993,202529.0
2019-12-11 11:10:00,313.88,313.95,313.81,313.87,168890.0,287.6902,287.7543,287.626,287.681,168890.0
2019-12-11 11:15:00,313.87,313.97,313.87,313.91,159251.0,287.681,287.7727,287.681,287.7177,159251.0
2019-12-11 11:20:00,313.92,313.97,313.86,313.95,167720.0,287.7268,287.7727,287.6718,287.7543,167720.0
2019-12-11 11:25:00,313.96,314.01,313.92,313.93,187729.0,287.7635,287.8093,287.7268,287.736,187729.0
2019-12-11 11:30:00,313.94,314.01,313.9,313.91,322226.0,287.7452,287.8093,287.7085,287.7177,322226.0
2019-12-11 11:35:00,313.9,314.03,313.86,314.02,205517.0,287.7085,287.8277,287.6718,287.8185,205517.0
2019-12-11 11:40:00,314.02,314.08,314.01,314.07,105479.0,287.8185,287.8735,287.8093,287.8643,105479.0
2019-12-11 11:45:00,314.07,314.08,314.0,314.02,100577.0,287.8643,287.8735,287.8002,287.8185,100577.0
2019-12-11 11:50:00,314.02,314.03,313.93,313.97,140489.0,287.8185,287.8277,287.736,287.7727,140489.0
2019-12-11 11:55:00,313.97,314.01,313.67,313.75,164870.0,287.7727,287.8093,287.4977,287.571,164870.0
2019-12-11 12:00:00,313.74,313.85,313.71,313.83,168367.0,287.5619,287.6627,287.5344,287.6443,168367.0
2019-12-11 12:05:00,313.84,313.84,313.75,313.82,182083.0,287.6535,287.6535,287.571,287.6352,182083.0
2019-12-11 12:10:00,313.82,313.82,313.63,313.66,227374.0,287.6352,287.6352,287.461,287.4885,227374.0
2019-12-11 12:15:00,313.66,313.84,313.64,313.81,274420.0,287.4885,287.6535,287.4702,287.626,274420.0
2019-12-11 12:20:00,313.8,313.8,313.69,313.69,132058.0,287.6168,287.6168,287.516,287.516,132058.0
2019-12-11 12:25:00,313.69,313.77,313.69,313.73,172430.0,287.516,287.5893,287.516,287.5527,172430.0
2019-12-11 12:30:00,313.72,313.79,313.67,313.77,137795.0,287.5435,287.6077,287.4977,287.5893,137795.0
2019-12-11 12:35:00,313.75,313.76,313.64,313.68,90374.0,287.571,287.5802,287.4702,287.5069,90374.0
2019-12-11 12:40:00,313.68,313.7,313.61,313.66,152185.0,287.5069,287.5252,287.4427,287.4885,152185.0
2019-12-11 12:45:00,313.66,313.8,313.64,313.75,119337.0,287.4885,287.6168,287.4702,287.571,119337.0
2019-12-11 12:50:00,313.75,313.8,313.69,313.71,128542.0,287.571,287.6168,287.516,287.5344,128542.0
2019-12-11 12:55:00,313.7,313.84,313.69,313.8,141353.0,287.5252,287.6535,287.516,287.6168,141353.0
2019-12-11 13:00:00,313.79,313.82,313.69,313.73,300247.0,287.6077,287.6352,287.516,287.5527,300247.0
2019-12-11 13:05:00,313.74,313.76,313.69,313.72,141406.0,287.5619,287.5802,287.516,287.5435,141406.0
2019-12-11 13:10:00,313.71,313.78,313.7,313.77,58301.0,287.5344,287.5985,287.5252,287.5893,58301.0
2019-12-11 13:15:00,313.77,313.83,313.75,313.81,253956.0,287.5893,287.6443,287.571,287.626,253956.0
2019-12-11 13:20:00,313.81,313.84,313.74,313.76,294460.0,287.626,287.6535,287.5619,287.5802,294460.0
2019-12-11 13:25:00,313.76,313.86,313.76,313.82,198759.0,287.5802,287.6718,287.5802,287.6352,198759.0
2019-12-11 13:30:00,313.82,313.86,313.75,313.79,339514.0,287.6352,287.6718,287.571,287.6077,339514.0
2019-12-11 13:35:00,313.78,313.81,313.6,313.61,232127.0,287.5985,287.626,287.4335,287.4427,232127.0
2019-12-11 13:40:00,313.62,313.68,313.59,313.66,148421.0,287.4519,287.5069,287.4244,287.4885,148421.0
2019-12-11 13:45:00,313.66,313.77,313.64,313.76,143817.0,287.4885,287.5893,287.4702,287.5802,143817.0
2019-12-11 13:50:00,313.77,313.82,313.76,313.78,189060.0,287.5893,287.6352,287.5802,287.5985,189060.0
2019-12-11 13:55:00,313.79,313.91,313.75,313.88,222409.0,287.6077,287.7177,287.571,287.6902,222409.0
2019-12-11 14:00:00,313.87,314.08,313.7,314.07,1084652.0,287.681,287.8735,287.5252,287.8643,1084652.0
2019-12-11 14:05:00,314.07,314.22,314.07,314.15,588985.0,287.8643,288.0018,287.8643,287.9376,588985.0
2019-12-11 14:10:00,314.14,314.16,314.03,314.09,307611.0,287.9285,287.9468,287.8277,287.8826,307611.0
2019-12-11 14:15:00,314.09,314.37,314.07,314.3,747840.0,287.8826,288.1393,287.8643,288.0751,747840.0
2019-12-11 14:20:00,314.29,314.44,314.21,314.35,576680.0,288.066,288.2034,287.9926,288.121,576680.0
2019-12-11 14:25:00,314.35,314.37,314.23,314.26,248776.0,288.121,288.1393,288.011,288.0385,248776.0
2019-12-11 14:30:00,314.25,314.28,314.11,314.18,351794.0,288.0293,288.0568,287.901,287.9651,351794.0
2019-12-11 14:35:00,314.18,314.43,314.14,314.32,589836.0,287.9651,288.1943,287.9285,288.0935,589836.0
2019-12-11 14:40:00,314.31,314.54,314.13,314.43,896527.0,288.0843,288.2951,287.9193,288.1943,896527.0
2019-12-11 14:45:00,314.43,314.48,314.28,314.43,495251.0,288.1943,288.2401,288.0568,288.1943,495251.0
2019-12-11 14:50:00,314.43,314.63,314.31,314.54,452637.0,288.1943,288.3776,288.0843,288.2951,452637.0
2019-12-11 14:55:00,314.54,314.66,314.53,314.63,454768.0,288.2951,288.4051,288.2859,288.3776,454768.0
2019-12-11 15:00:00,314.64,314.7,314.43,314.46,551379.0,288.3868,288.4418,288.1943,288.2218,551379.0
2019-12-11 15:05:00,314.46,314.58,314.44,314.55,301247.0,288.2218,288.3318,288.2034,288.3043,301247.0
2019-12-11 15:10:00,314.55,314.57,314.24,314.31,392397.0,288.3043,288.3226,288.0201,288.0843,392397.0
2019-12-11 15:15:00,314.32,314.35,314.18,314.24,321557.0,288.0935,288.121,287.9651,288.0201,321557.0
2019-12-11 15:20:00,314.24,314.37,314.21,314.36,517405.0,288.0201,288.1393,287.9926,288.1301,517405.0
2019-12-11 15:25:00,314.36,314.5,314.34,314.42,355895.0,288.1301,288.2584,288.1118,288.1851,355895.0
2019-12-11 15:30:00,314.42,314.57,314.32,314.48,698818.0,288.1851,288.3226,288.0935,288.2401,698818.0
2019-12-11 15:35:00,314.49,314.51,314.3,314.31,328291.0,288.2493,288.2676,288.0751,288.0843,328291.0
2019-12-11 15:40:00,314.32,314.37,314.27,314.3,394000.0,288.0935,288.1393,288.0476,288.0751,394000.0
2019-12-11 15:45:00,314.3,314.32,314.09,314.12,866425.0,288.0751,288.0935,287.8826,287.9101,866425.0
2019-12-11 15:50:00,314.12,314.59,314.12,314.55,1472593.0,287.9101,288.3409,287.9101,288.3043,1472593.0
2019-12-11 15:55:00,314.54,314.63,314.33,314.41,2844970.0,288.2951,288.3776,288.1026,288.1759,2844970.0
2019-12-12 09:30:00,314.43,314.57,314.17,314.34,653968.0,288.1943,288.3226,287.956,288.1118,653968.0
2019-12-12 09:35:00,314.34,316.51,314.18,316.23,3303795.0,288.1118,290.1007,287.9651,289.8441,3303795.0
2019-12-12 09:40:00,316.24,316.4,315.81,316.12,2010279.0,289.8533,289.9999,289.4591,289.7433,2010279.0
2019-12-12 09:45:00,316.16,316.3,315.89,316.11,1048135.0,289.7799,289.9082,289.5325,289.7341,1048135.0
2019-12-12 09:50:00,316.11,316.51,316.08,316.5,1020953.0,289.7341,290.1007,289.7066,290.0916,1020953.0
2019-12-12 09:55:00,316.49,316.87,316.36,316.85,1240587.0,290.0824,290.4307,289.9632,290.4124,1240587.0
2019-12-12 10:00:00,316.85,317.67,316.84,317.43,3021130.0,290.4124,291.1639,290.4032,290.944,3021130.0
2019-12-12 10:05:00,317.42,317.79,317.19,317.36,2309761.0,290.9348,291.2739,290.724,290.8798,2309761.0
2019-12-12 10:10:00,317.36,317.96,317.31,317.71,1793757.0,290.8798,291.4297,290.834,291.2006,1793757.0
2019-12-12 10:15:00,317.71,317.76,317.52,317.73,1432947.0,291.2006,291.2464,291.0265,291.2189,1432947.0
2019-12-12 10:20:00,317.74,317.99,317.68,317.86,1753315.0,291.2281,291.4572,291.1731,291.3381,1753315.0
2019-12-12 10:25:00,317.84,317.88,317.64,317.74,1258260.0,291.3198,291.3564,291.1364,291.2281,1258260.0
2019-12-12 10:30:00,317.75,317.8,317.49,317.51,969751.0,291.2373,291.2831,290.999,291.0173,969751.0
2019-12-12 10:35:00,317.51,317.62,317.42,317.44,698525.0,291.0173,291.1181,290.9348,290.9531,698525.0
2019-12-12 10:40:00,317.44,317.47,316.88,316.88,1230137.0,290.9531,290.9806,290.4399,290.4399,1230137.0
2019-12-12 10:45:00,316.89,317.05,316.77,316.89,1181458.0,290.449,290.5957,290.339,290.449,1181458.0
2019-12-12 10:50:00,316.89,317.31,316.89,317.31,706794.0,290.449,290.834,290.449,290.834,706794.0
2019-12-12 10:55:00,317.31,317.56,317.29,317.34,610130.0,290.834,291.0631,290.8156,290.8615,610130.0
2019-12-12 11:00:00,317.35,317.41,317.09,317.11,565313.0,290.8706,290.9256,290.6323,290.6507,565313.0
2019-12-12 11:05:00,317.11,317.29,317.07,317.07,376736.0,290.6507,290.8156,290.614,290.614,376736.0
2019-12-12 11:10:00,317.07,317.16,316.85,316.94,354472.0,290.614,290.6965,290.4124,290.4948,354472.0
2019-12-12 11:15:00,316.94,316.98,316.8,316.82,310052.0,290.4948,290.5315,290.3665,290.3849,310052.0
2019-12-12 11:20:00,316.82,316.86,316.55,316.64,728738.0,290.3849,290.4215,290.1374,290.2199,728738.0
2019-12-12 11:25:00,316.65,316.66,316.4,316.41,452572.0,290.229,290.2382,289.9999,290.0091,452572.0
2019-12-12 11:30:00,316.41,316.66,316.35,316.35,488071.0,290.0091,290.2382,289.9541,289.9541,488071.0
2019-12-12 11:35:00,316.35,316.64,316.25,316.53,479487.0,289.9541,290.2199,289.8624,290.1191,479487.0
2019-12-12 11:40:00,316.52,316.53,316.21,316.35,408169.0,290.1099,290.1191,289.8258,289.9541,408169.0
2019-12-12 11:45:00,316.34,316.5,316.26,316.31,475380.0,289.9449,290.0916,289.8716,289.9174,475380.0
2019-12-12 11:50:00,316.31,316.46,316.11,316.15,710150.0,289.9174,290.0549,289.7341,289.7708,710150.0
2019-12-12 11:55:00,316.14,316.26,315.61,316.16,1296906.0,289.7616,289.8716,289.2758,289.7799,1296906.0
2019-12-12 12:00:00,316.17,316.17,315.83,315.88,533441.0,289.7891,289.7891,289.4775,289.5233,533441.0
2019-12-12 12:05:00,315.89,316.13,315.83,316.11,409986.0,289.5325,289.7524,289.4775,289.7341,409986.0
2019-12-12 12:10:00,316.11,316.13,315.82,315.9,230018.0,289.7341,289.7524,289.4683,289.5416,230018.0
2019-12-12 12:15:00,315.88,316.01,315.61,315.7,447587.0,289.5233,289.6424,289.2758,289.3583,447587.0
2019-12-12 12:20:00,315.69,315.74,315.33,315.39,573566.0,289.3491,289.395,289.0192,289.0742,573566.0
2019-12-12 12:25:00,315.4,315.58,315.35,315.57,589325.0,289.0833,289.2483,289.0375,289.2392,589325.0
2019-12-12 12:30:00,315.57,316.18,315.54,316.05,1074061.0,289.2392,289.7983,289.2117,289.6791,1074061.0
2019-12-12 12:35:00,316.05,316.26,316.03,316.22,537653.0,289.6791,289.8716,289.6608,289.8349,537653.0
2019-12-12 12:40:00,316.23,316.3,316.18,316.2,260681.0,289.8441,289.9082,289.7983,289.8166,260681.0
2019-12-12 12:45:00,316.2,316.38,316.2,316.31,334095.0,289.8166,289.9816,289.8166,289.9174,334095.0
2019-12-12 12:50:00,316.32,316.38,316.17,316.21,195604.0,289.9266,289.9816,289.7891,289.8258,195604.0
2019-12-12 12:55:00,316.21,316.27,315.93,316.0,329271.0,289.8258,289.8808,289.5691,289.6333,329271.0
2019-12-12 13:00:00,316.0,316.27,315.97,316.22,521198.0,289.6333,289.8808,289.6058,289.8349,521198.0
2019-12-12 13:05:00,316.22,316.38,316.2,316.26,299794.0,289.8349,289.9816,289.8166,289.8716,299794.0
2019-12-12 13:10:00,316.26,316.48,316.25,316.42,412749.0,289.8716,290.0732,289.8624,290.0182,412749.0
2019-12-12 13:15:00,316.43,316.52,316.4,316.51,212745.0,290.0274,290.1099,289.9999,290.1007,212745.0
2019-12-12 13:20:00,316.51,316.53,316.32,316.34,240306.0,290.1007,290.1191,289.9266,289.9449,240306.0
2019-12-12 13:25:00,316.34,316.38,316.25,316.31,297606.0,289.9449,289.9816,289.8624,289.9174,297606.0
2019-12-12 13:30:00,316.31,316.38,316.23,316.3,240247.0,289.9174,289.9816,289.8441,289.9082,240247.0
2019-12-12 13:35:00,316.3,316.31,316.08,316.12,232408.0,289.9082,289.9174,289.7066,289.7433,232408.0
2019-12-12 13:40:00,316.13,316.22,316.07,316.11,221312.0,289.7524,289.8349,289.6974,289.7341,221312.0
2019-12-12 13:45:00,316.1,316.15,316.05,316.06,166695.0,289.7249,289.7708,289.6791,289.6883,166695.0
2019-12-12 13:50:00,316.06,316.17,316.05,316.16,207549.0,289.6883,289.7891,289.6791,289.7799,207549.0
2019-12-12 13:55:00,316.16,316.22,316.02,316.2,176372.0,289.7799,289.8349,289.6516,289.8166,176372.0
2019-12-12 14:00:00,316.21,316.25,315.97,316.03,200909.0,289.8258,289.8624,289.6058,289.6608,200909.0
2019-12-12 14:05:00,316.04,316.25,316.01,316.2,551903.0,289.6699,289.8624,289.6424,289.8166,551903.0
2019-12-12 14:10:00,316.2,316.36,315.76,315.99,764790.0,289.8166,289.9632,289.4133,289.6241,764790.0
2019-12-12 14:15:00,315.98,316.19,315.97,316.04,282335.0,289.6149,289.8074,289.6058,289.6699,282335.0
2019-12-12 14:20:00,316.05,316.09,315.94,315.95,223496.0,289.6791,289.7158,289.5783,289.5875,223496.0
2019-12-12 14:25:00,315.94,316.05,315.78,316.0,426640.0,289.5783,289.6791,289.4316,289.6333,426640.0
2019-12-12 14:30:00,316.01,317.32,315.88,317.0,4258030.0,289.6424,290.8431,289.5233,290.5498,4258030.0
2019-12-12 14:35:00,317.0,317.04,316.47,316.69,1424680.0,290.5498,290.5865,290.0641,290.2657,1424680.0
2019-12-12 14:40:00,316.7,316.96,316.68,316.75,880586.0,290.2749,290.5132,290.2565,290.3207,880586.0
2019-12-12 14:45:00,316.76,316.8,316.36,316.38,851788.0,290.3299,290.3665,289.9632,289.9816,851788.0
2019-12-12 14:50:00,316.39,316.73,316.21,316.7,998442.0,289.9907,290.3024,289.8258,290.2749,998442.0
2019-12-12 14:55:00,316.7,316.88,316.59,316.71,856432.0,290.2749,290.4399,290.1741,290.284,856432.0
2019-12-12 15:00:00,316.71,317.0,316.7,316.89,1036768.0,290.284,290.5498,290.2749,290.449,1036768.0
2019-12-12 15:05:00,316.9,317.08,316.86,316.91,976137.0,290.4582,290.6232,290.4215,290.4674,976137.0
2019-12-12 15:10:00,316.92,316.98,316.67,316.67,581153.0,290.4765,290.5315,290.2474,290.2474,581153.0
2019-12-12 15:15:00,316.66,316.92,316.62,316.91,526942.0,290.2382,290.4765,290.2015,290.4674,526942.0
2019-12-12 15:20:00,316.92,316.97,316.78,316.84,535881.0,290.4765,290.5223,290.3482,290.4032,535881.0
2019-12-12 15:25:00,316.84,317.2,316.82,317.16,890733.0,290.4032,290.7332,290.3849,290.6965,890733.0
2019-12-12 15:30:00,317.17,317.21,316.95,317.01,768523.0,290.7057,290.7423,290.504,290.559,768523.0
2019-12-12 15:35:00,317.02,317.21,316.78,317.05,1130761.0,290.5682,290.7423,290.3482,290.5957,1130761.0
2019-12-12 15:40:00,317.05,317.29,317.0,317.25,1364646.0,290.5957,290.8156,290.5498,290.779,1364646.0
2019-12-12 15:45:00,317.25,317.53,317.16,317.5,2518579.0,290.779,291.0356,290.6965,291.0081,2518579.0
2019-12-12 15:50:00,317.52,317.68,317.48,317.56,2773940.0,291.0265,291.1731,290.9898,291.0631,2773940.0
2019-12-12 15:55:00,317.56,317.58,317.06,317.14,3710265.0,291.0631,291.0814,290.6048,290.6782,3710265.0
2019-12-13 09:30:00,316.87,317.07,316.35,316.45,1928938.0,290.4307,290.614,289.9541,290.0457,1928938.0
2019-12-13 09:35:00,316.45,317.15,316.41,317.13,888769.0,290.0457,290.6873,290.0091,290.669,888769.0
2019-12-13 09:40:00,317.13,317.18,316.75,317.06,758626.0,290.669,290.7148,290.3207,290.6048,758626.0
2019-12-13 09:45:00,317.07,317.18,316.87,316.91,775644.0,290.614,290.7148,290.4307,290.4674,775644.0
2019-12-13 09:50:00,316.93,317.49,316.84,317.39,800487.0,290.4857,290.999,290.4032,290.9073,800487.0
2019-12-13 09:55:00,317.39,317.45,317.19,317.31,1029927.0,290.9073,290.9623,290.724,290.834,1029927.0
2019-12-13 10:00:00,317.31,318.52,317.0,318.47,3333242.0,290.834,291.943,290.5498,291.8972,3333242.0
2019-12-13 10:05:00,318.49,318.67,318.04,318.23,2001268.0,291.9155,292.0805,291.5031,291.6772,2001268.0
2019-12-13 10:10:00,318.24,318.49,317.6,317.68,1804427.0,291.6864,291.9155,291.0998,291.1731,1804427.0
2019-12-13 10:15:00,317.69,318.14,317.54,318.03,2002744.0,291.1823,291.5947,291.0448,291.4939,2002744.0
2019-12-13 10:20:00,318.04,318.14,317.75,317.92,793223.0,291.5031,291.5947,291.2373,291.3931,793223.0
2019-12-13 10:25:00,317.93,318.14,317.51,317.67,3356355.0,291.4022,291.5947,291.0173,291.1639,3356355.0
2019-12-13 10:30:00,317.67,317.68,317.0,317.4,2555670.0,291.1639,291.1731,290.5498,290.9165,2555670.0
2019-12-13 10:35:00,317.38,317.49,316.63,316.86,2092027.0,290.8981,290.999,290.2107,290.4215,2092027.0
2019-12-13 10:40:00,316.86,317.38,316.82,317.1,1424937.0,290.4215,290.8981,290.3849,290.6415,1424937.0
2019-12-13 10:45:00,317.1,317.57,316.93,317.11,1810214.0,290.6415,291.0723,290.4857,290.6507,1810214.0
2019-12-13 10:50:00,317.12,317.25,316.62,316.64,793002.0,290.6598,290.779,290.2015,290.2199,793002.0
2019-12-13 10:55:00,316.64,316.85,316.51,316.55,1029664.0,290.2199,290.4124,290.1007,290.1374,1029664.0
2019-12-13 11:00:00,316.54,316.77,316.4,316.55,1105119.0,290.1282,290.339,289.9999,290.1374,1105119.0
2019-12-13 11:05:00,316.55,316.92,316.55,316.91,678726.0,290.1374,290.4765,290.1374,290.4674,678726.0
2019-12-13 11:10:00,316.92,317.18,316.71,316.78,867161.0,290.4765,290.7148,290.284,290.3482,867161.0
2019-12-13 11:15:00,316.78,316.79,316.42,316.42,583832.0,290.3482,290.3574,290.0182,290.0182,583832.0
2019-12-13 11:20:00,316.42,316.49,316.11,316.23,820628.0,290.0182,290.0824,289.7341,289.8441,820628.0
2019-12-13 11:25:00,316.22,316.25,316.02,316.11,771641.0,289.8349,289.8624,289.6516,289.7341,771641.0
2019-12-13 11:30:00,316.1,316.38,316.05,316.32,494638.0,289.7249,289.9816,289.6791,289.9266,494638.0
2019-12-13 11:35:00,316.32,316.72,316.29,316.63,499636.0,289.9266,290.2932,289.8991,290.2107,499636.0
2019-12-13 11:40:00,316.63,316.69,316.56,316.65,282700.0,290.2107,290.2657,290.1466,290.229,282700.0
2019-12-13 11:45:00,316.65,316.91,316.62,316.71,381323.0,290.229,290.4674,290.2015,290.284,381323.0
2019-12-13 11:50:00,316.73,316.97,316.73,316.94,392323.0,290.3024,290.5223,290.3024,290.4948,392323.0
2019-12-13 11:55:00,316.93,317.15,316.91,317.12,564663.0,290.4857,290.6873,290.4674,290.6598,564663.0
2019-12-13 12:00:00,317.11,317.22,317.07,317.13,423932.0,290.6507,290.7515,290.614,290.669,423932.0
2019-12-13 12:05:00,317.13,317.26,317.09,317.23,535561.0,290.669,290.7881,290.6323,290.7607,535561.0
2019-12-13 12:10:00,317.23,317.3,317.02,317.12,432501.0,290.7607,290.8248,290.5682,290.6598,432501.0
2019-12-13 12:15:00,317.12,317.15,316.94,317.1,523639.0,290.6598,290.6873,290.4948,290.6415,523639.0
2019-12-13 12:20:00,317.11,317.22,317.0,317.21,472135.0,290.6507,290.7515,290.5498,290.7423,472135.0
2019-12-13 12:25:00,317.21,317.33,317.17,317.28,419337.0,290.7423,290.8523,290.7057,290.8065,419337.0
2019-12-13 12:30:00,317.28,317.35,317.21,317.32,407000.0,290.8065,290.8706,290.7423,290.8431,407000.0
2019-12-13 12:35:00,317.31,317.37,317.2,317.32,407808.0,290.834,290.889,290.7332,290.8431,407808.0
2019-12-13 12:40:00,317.34,317.41,317.14,317.21,516688.0,290.8615,290.9256,290.6782,290.7423,516688.0
2019-12-13 12:45:00,317.2,317.25,317.15,317.17,155704.0,290.7332,290.779,290.6873,290.7057,155704.0
2019-12-13 12:50:00,317.16,317.24,317.11,317.16,462302.0,290.6965,290.7698,290.6507,290.6965,462302.0
2019-12-13 12:55:00,317.15,317.51,317.13,317.49,437428.0,290.6873,291.0173,290.669,290.999,437428.0
2019-12-13 13:00:00,317.49,317.56,317.47,317.5,1103426.0,290.999,291.0631,290.9806,291.0081,1103426.0
2019-12-13 13:05:00,317.5,317.54,317.43,317.47,480953.0,291.0081,291.0448,290.944,290.9806,480953.0
2019-12-13 13:10:00,317.46,317.49,317.39,317.46,197708.0,290.9715,290.999,290.9073,290.9715,197708.0
2019-12-13 13:15:00,317.46,317.5,317.37,317.38,277197.0,290.9715,291.0081,290.889,290.8981,277197.0
2019-12-13 13:20:00,317.39,317.47,317.37,317.4,176228.0,290.9073,290.9806,290.889,290.9165,176228.0
2019-12-13 13:25:00,317.41,317.43,317.3,317.3,654373.0,290.9256,290.944,290.8248,290.8248,654373.0
2019-12-13 13:30:00,317.3,317.49,317.28,317.34,1014641.0,290.8248,290.999,290.8065,290.8615,1014641.0
2019-12-13 13:35:00,317.35,317.36,317.24,317.28,923089.0,290.8706,290.8798,290.7698,290.8065,923089.0
2019-12-13 13:40:00,317.28,317.32,317.2,317.21,582334.0,290.8065,290.8431,290.7332,290.7423,582334.0
2019-12-13 13:45:00,317.21,317.32,317.19,317.3,498663.0,290.7423,290.8431,290.724,290.8248,498663.0
2019-12-13 13:50:00,317.31,317.49,317.27,317.35,501861.0,290.834,290.999,290.7973,290.8706,501861.0
2019-12-13 13:55:00,317.34,317.44,317.29,317.43,254025.0,290.8615,290.9531,290.8156,290.944,254025.0
2019-12-13 14:00:00,317.43,317.5,317.27,317.4,583548.0,290.944,291.0081,290.7973,290.9165,583548.0
2019-12-13 14:05:00,317.4,317.5,317.34,317.46,281067.0,290.9165,291.0081,290.8615,290.9715,281067.0
2019-12-13 14:10:00,317.46,317.49,317.35,317.38,166386.0,290.9715,290.999,290.8706,290.8981,166386.0
2019-12-13 14:15:00,317.37,317.42,317.3,317.32,205541.0,290.889,290.9348,290.8248,290.8431,205541.0
2019-12-13 14:20:00,317.32,317.4,317.32,317.32,158645.0,290.8431,290.9165,290.8431,290.8431,158645.0
2019-12-13 14:25:00,317.32,317.36,317.24,317.28,222082.0,290.8431,290.8798,290.7698,290.8065,222082.0
2019-12-13 14:30:00,317.28,317.33,317.18,317.31,380013.0,290.8065,290.8523,290.7148,290.834,380013.0
2019-12-13 14:35:00,317.31,317.32,317.08,317.18,409975.0,290.834,290.8431,290.6232,290.7148,409975.0
2019-12-13 14:40:00,317.19,317.23,317.14,317.21,356043.0,290.724,290.7607,290.6782,290.7423,356043.0
2019-12-13 14:45:00,317.22,317.27,317.18,317.23,230543.0,290.7515,290.7973,290.7148,290.7607,230543.0
2019-12-13 14:50:00,317.22,317.31,317.18,317.29,577913.0,290.7515,290.834,290.7148,290.8156,577913.0
2019-12-13 14:55:00,317.3,317.38,317.26,317.3,303451.0,290.8248,290.8981,290.7881,290.8248,303451.0
2019-12-13 15:00:00,317.3,317.39,317.28,317.33,274310.0,290.8248,290.9073,290.8065,290.8523,274310.0
2019-12-13 15:05:00,317.33,317.39,317.23,317.25,379216.0,290.8523,290.9073,290.7607,290.779,379216.0
2019-12-13 15:10:00,317.26,317.39,317.18,317.26,502843.0,290.7881,290.9073,290.7148,290.7881,502843.0
2019-12-13 15:15:00,317.26,317.37,317.25,317.3,315567.0,290.7881,290.889,290.779,290.8248,315567.0
2019-12-13 15:20:00,317.31,317.36,317.18,317.21,456791.0,290.834,290.8798,290.7148,290.7423,456791.0
2019-12-13 15:25:00,317.21,317.26,317.17,317.18,651996.0,290.7423,290.7881,290.7057,290.7148,651996.0
2019-12-13 15:30:00,317.19,317.35,317.15,317.23,632711.0,290.724,290.8706,290.6873,290.7607,632711.0
2019-12-13 15:35:00,317.23,317.35,317.18,317.35,556802.0,290.7607,290.8706,290.7148,290.8706,556802.0
2019-12-13 15:40:00,317.35,317.48,317.31,317.34,713458.0,290.8706,290.9898,290.834,290.8615,713458.0
2019-12-13 15:45:00,317.35,317.37,317.25,317.28,699951.0,290.8706,290.889,290.779,290.8065,699951.0
2019-12-13 15:50:00,317.29,317.48,317.21,317.23,1634417.0,290.8156,290.9898,290.7423,290.7607,1634417.0
2019-12-13 15:55:00,317.22,317.5,317.18,317.28,2216913.0,290.7515,291.0081,290.7148,290.8065,2216913.0
2019-12-16 09:30:00,319.18,319.65,319.17,319.59,2725823.0,292.5479,292.9787,292.5388,292.9237,2725823.0
2019-12-16 09:35:00,319.58,319.61,319.24,319.24,1693427.0,292.9146,292.9421,292.6029,292.6029,1693427.0
2019-12-16 09:40:00,319.23,319.46,319.19,319.29,1704372.0,292.5938,292.8046,292.5571,292.6488,1704372.0
2019-12-16 09:45:00,319.3,319.72,319.3,319.56,1131250.0,292.6579,293.0429,292.6579,292.8962,1131250.0
2019-12-16 09:50:00,319.55,319.66,319.5,319.53,525560.0,292.8871,292.9879,292.8412,292.8687,525560.0
2019-12-16 09:55:00,319.54,319.58,319.35,319.4,526332.0,292.8779,292.9146,292.7038,292.7496,526332.0
2019-12-16 10:00:00,319.41,319.71,319.39,319.68,521022.0,292.7588,293.0337,292.7404,293.0062,521022.0
2019-12-16 10:05:00,319.69,319.74,319.53,319.7,622338.0,293.0154,293.0612,292.8687,293.0246,622338.0
2019-12-16 10:10:00,319.7,319.84,319.66,319.77,783284.0,293.0246,293.1529,292.9879,293.0887,783284.0
2019-12-16 10:15:00,319.77,319.87,319.7,319.85,423105.0,293.0887,293.1804,293.0246,293.162,423105.0
2019-12-16 10:20:00,319.85,319.95,319.79,319.93,674892.0,293.162,293.2537,293.107,293.2354,674892.0
2019-12-16 10:25:00,319.94,320.05,319.9,319.92,691705.0,293.2445,293.3454,293.2079,293.2262,691705.0
2019-12-16 10:30:00,319.93,319.98,319.87,319.92,393178.0,293.2354,293.2812,293.1804,293.2262,393178.0
2019-12-16 10:35:00,319.92,319.96,319.81,319.95,503614.0,293.2262,293.2629,293.1254,293.2537,503614.0
2019-12-16 10:40:00,319.95,320.03,319.94,320.03,251501.0,293.2537,293.327,293.2445,293.327,251501.0
2019-12-16 10:45:00,320.03,320.06,319.92,319.93,282286.0,293.327,293.3545,293.2262,293.2354,282286.0
2019-12-16 10:50:00,319.92,320.01,319.92,319.98,346801.0,293.2262,293.3087,293.2262,293.2812,346801.0
2019-12-16 10:55:00,319.97,320.0,319.86,319.88,493021.0,293.272,293.2995,293.1712,293.1895,493021.0
2019-12-16 11:00:00,319.88,319.91,319.85,319.85,524482.0,293.1895,293.217,293.162,293.162,524482.0
2019-12-16 11:05:00,319.85,319.93,319.74,319.92,584465.0,293.162,293.2354,293.0612,293.2262,584465.0
2019-12-16 11:10:00,319.92,319.94,319.86,319.92,841498.0,293.2262,293.2445,293.1712,293.2262,841498.0
2019-12-16 11:15:00,319.93,319.93,319.79,319.84,527196.0,293.2354,293.2354,293.107,293.1529,527196.0
2019-12-16 11:20:00,319.84,319.9,319.81,319.83,390061.0,293.1529,293.2079,293.1254,293.1437,390061.0
2019-12-16 11:25:00,319.84,319.96,319.79,319.93,671881.0,293.1529,293.2629,293.107,293.2354,671881.0
2019-12-16 11:30:00,319.93,319.93,319.83,319.84,442034.0,293.2354,293.2354,293.1437,293.1529,442034.0
2019-12-16 11:35:00,319.83,319.9,319.82,319.89,504987.0,293.1437,293.2079,293.1345,293.1987,504987.0
2019-12-16 11:40:00,319.9,319.99,319.87,319.93,605569.0,293.2079,293.2904,293.1804,293.2354,605569.0
2019-12-16 11:45:00,319.93,319.94,319.85,319.88,355500.0,293.2354,293.2445,293.162,293.1895,355500.0
2019-12-16 11:50:00,319.88,319.89,319.84,319.88,479489.0,293.1895,293.1987,293.1529,293.1895,479489.0
2019-12-16 11:55:00,319.88,320.05,319.88,320.0,969028.0,293.1895,293.3454,293.1895,293.2995,969028.0
2019-12-16 12:00:00,320.0,320.13,320.0,320.11,449085.0,293.2995,293.4187,293.2995,293.4003,449085.0
2019-12-16 12:05:00,320.11,320.15,319.97,319.99,436016.0,293.4003,293.437,293.272,293.2904,436016.0
2019-12-16 12:10:00,320.0,320.05,319.95,320.05,305568.0,293.2995,293.3454,293.2537,293.3454,305568.0
2019-12-16 12:15:00,320.05,320.09,320.03,320.09,236799.0,293.3454,293.382,293.327,293.382,236799.0
2019-12-16 12:20:00,320.08,320.12,320.06,320.1,278674.0,293.3728,293.4095,293.3545,293.3912,278674.0
2019-12-16 12:25:00,320.1,320.14,320.06,320.06,290423.0,293.3912,293.4278,293.3545,293.3545,290423.0
2019-12-16 12:30:00,320.07,320.09,320.02,320.06,241407.0,293.3637,293.382,293.3179,293.3545,241407.0
2019-12-16 12:35:00,320.06,320.1,320.03,320.07,333792.0,293.3545,293.3912,293.327,293.3637,333792.0
2019-12-16 12:40:00,320.07,320.08,320.01,320.02,162748.0,293.3637,293.3728,293.3087,293.3179,162748.0
2019-12-16 12:45:00,320.02,320.03,319.98,319.99,208507.0,293.3179,293.327,293.2812,293.2904,208507.0
2019-12-16 12:50:00,319.99,320.03,319.97,320.01,148361.0,293.2904,293.327,293.272,293.3087,148361.0
2019-12-16 12:55:00,320.0,320.01,319.97,319.98,174390.0,293.2995,293.3087,293.272,293.2812,174390.0
2019-12-16 13:00:00,319.98,320.02,319.93,320.01,215514.0,293.2812,293.3179,293.2354,293.3087,215514.0
2019-12-16 13:05:00,320.01,320.06,319.99,320.03,386056.0,293.3087,293.3545,293.2904,293.327,386056.0
2019-12-16 13:10:00,320.03,320.03,319.95,319.96,336216.0,293.327,293.327,293.2537,293.2629,336216.0
2019-12-16 13:15:00,319.96,319.99,319.94,319.97,192740.0,293.2629,293.2904,293.2445,293.272,192740.0
2019-12-16 13:20:00,319.97,319.97,319.92,319.95,151377.0,293.272,293.272,293.2262,293.2537,151377.0
2019-12-16 13:25:00,319.96,319.98,319.91,319.97,225632.0,293.2629,293.2812,293.217,293.272,225632.0
2019-12-16 13:30:00,319.98,319.98,319.9,319.92,249581.0,293.2812,293.2812,293.2079,293.2262,249581.0
2019-12-16 13:35:00,319.92,319.93,319.85,319.9,194254.0,293.2262,293.2354,293.162,293.2079,194254.0
2019-12-16 13:40:00,319.91,319.95,319.86,319.94,153701.0,293.217,293.2537,293.1712,293.2445,153701.0
2019-12-16 13:45:00,319.94,320.03,319.92,320.02,194139.0,293.2445,293.327,293.2262,293.3179,194139.0
2019-12-16 13:50:00,320.02,320.04,319.98,320.0,301874.0,293.3179,293.3362,293.2812,293.2995,301874.0
2019-12-16 13:55:00,320.0,320.12,319.99,320.05,395841.0,293.2995,293.4095,293.2904,293.3454,395841.0
2019-12-16 14:00:00,320.05,320.14,319.99,320.0,370474.0,293.3454,293.4278,293.2904,293.2995,370474.0
2019-12-16 14:05:00,320.0,320.0,319.82,319.85,515475.0,293.2995,293.2995,293.1345,293.162,515475.0
2019-12-16 14:10:00,319.85,319.87,319.81,319.81,206555.0,293.162,293.1804,293.1254,293.1254,206555.0
2019-12-16 14:15:00,319.8,319.87,319.74,319.87,309742.0,293.1162,293.1804,293.0612,293.1804,309742.0
2019-12-16 14:20:00,319.87,319.88,319.77,319.78,280290.0,293.1804,293.1895,293.0887,293.0979,280290.0
2019-12-16 14:25:00,319.78,319.82,319.67,319.73,330245.0,293.0979,293.1345,292.9971,293.0521,330245.0
2019-12-16 14:30:00,319.73,319.75,319.62,319.67,373547.0,293.0521,293.0704,292.9512,292.9971,373547.0
2019-12-16 14:35:00,319.66,319.72,319.66,319.69,220898.0,292.9879,293.0429,292.9879,293.0154,220898.0
2019-12-16 14:40:00,319.69,319.78,319.66,319.76,191803.0,293.0154,293.0979,292.9879,293.0795,191803.0
2019-12-16 14:45:00,319.77,319.8,319.74,319.78,160729.0,293.0887,293.1162,293.0612,293.0979,160729.0
2019-12-16 14:50:00,319.78,319.79,319.65,319.69,248546.0,293.0979,293.107,292.9787,293.0154,248546.0
2019-12-16 14:55:00,319.68,319.75,319.65,319.69,295919.0,293.0062,293.0704,292.9787,293.0154,295919.0
2019-12-16 15:00:00,319.68,319.75,319.61,319.72,253744.0,293.0062,293.0704,292.9421,293.0429,253744.0
2019-12-16 15:05:00,319.72,319.74,319.68,319.68,177818.0,293.0429,293.0612,293.0062,293.0062,177818.0
2019-12-16 15:10:00,319.69,319.84,319.66,319.78,466536.0,293.0154,293.1529,292.9879,293.0979,466536.0
2019-12-16 15:15:00,319.78,319.86,319.7,319.76,411360.0,293.0979,293.1712,293.0246,293.0795,411360.0
2019-12-16 15:20:00,319.76,319.9,319.72,319.87,861934.0,293.0795,293.2079,293.0429,293.1804,861934.0
2019-12-16 15:25:00,319.87,319.89,319.68,319.7,430229.0,293.1804,293.1987,293.0062,293.0246,430229.0
2019-12-16 15:30:00,319.69,319.89,319.6,319.86,1488363.0,293.0154,293.1987,292.9329,293.1712,1488363.0
2019-12-16 15:35:00,319.86,319.9,319.75,319.81,878930.0,293.1712,293.2079,293.0704,293.1254,878930.0
2019-12-16 15:40:00,319.81,319.82,319.58,319.63,785733.0,293.1254,293.1345,292.9146,292.9604,785733.0
2019-12-16 15:45:00,319.63,319.64,319.5,319.62,1044380.0,292.9604,292.9696,292.8412,292.9512,1044380.0
2019-12-16 15:50:00,319.63,319.77,319.54,319.55,1446587.0,292.9604,293.0887,292.8779,292.8871,1446587.0
2019-12-16 15:55:00,319.55,319.62,319.49,319.51,3121908.0,292.8871,292.9512,292.8321,292.8504,3121908.0
2019-12-17 09:30:00,319.92,320.02,319.71,319.81,698245.0,293.2262,293.3179,293.0337,293.1254,698245.0
2019-12-17 09:35:00,319.81,320.25,319.81,320.0,1006027.0,293.1254,293.5287,293.1254,293.2995,1006027.0
2019-12-17 09:40:00,320.0,320.02,319.72,319.78,644423.0,293.2995,293.3179,293.0429,293.0979,644423.0
2019-12-17 09:45:00,319.78,319.83,319.58,319.63,544928.0,293.0979,293.1437,292.9146,292.9604,544928.0
2019-12-17 09:50:00,319.63,319.76,319.59,319.75,446506.0,292.9604,293.0795,292.9237,293.0704,446506.0
2019-12-17 09:55:00,319.75,319.77,319.53,319.58,432627.0,293.0704,293.0887,292.8687,292.9146,432627.0
2019-12-17 10:00:00,319.59,319.84,319.53,319.78,495176.0,292.9237,293.1529,292.8687,293.0979,495176.0
2019-12-17 10:05:00,319.79,319.86,319.73,319.81,251721.0,293.107,293.1712,293.0521,293.1254,251721.0
2019-12-17 10:10:00,319.8,319.93,319.77,319.88,310246.0,293.1162,293.2354,293.0887,293.1895,310246.0
2019-12-17 10:15:00,319.87,320.08,319.71,320.02,451970.0,293.1804,293.3728,293.0337,293.3179,451970.0
2019-12-17 10:20:00,320.01,320.03,319.85,320.03,352477.0,293.3087,293.327,293.162,293.327,352477.0
2019-12-17 10:25:00,320.04,320.12,319.97,320.02,320677.0,293.3362,293.4095,293.272,293.3179,320677.0
2019-12-17 10:30:00,320.02,320.04,319.91,319.96,294734.0,293.3179,293.3362,293.217,293.2629,294734.0
2019-12-17 10:35:00,319.95,320.01,319.86,319.96,239244.0,293.2537,293.3087,293.1712,293.2629,239244.0
2019-12-17 10:40:00,319.95,320.02,319.86,319.9,257830.0,293.2537,293.3179,293.1712,293.2079,257830.0
2019-12-17 10:45:00,319.9,320.04,319.85,319.96,253439.0,293.2079,293.3362,293.162,293.2629,253439.0
2019-12-17 10:50:00,319.96,319.98,319.84,319.85,341768.0,293.2629,293.2812,293.1529,293.162,341768.0
2019-12-17 10:55:00,319.85,319.85,319.69,319.7,318462.0,293.162,293.162,293.0154,293.0246,318462.0
2019-12-17 11:00:00,319.71,319.86,319.7,319.82,191302.0,293.0337,293.1712,293.0246,293.1345,191302.0
2019-12-17 11:05:00,319.83,319.84,319.71,319.74,125032.0,293.1437,293.1529,293.0337,293.0612,125032.0
2019-12-17 11:10:00,319.74,319.76,319.67,319.72,197670.0,293.0612,293.0795,292.9971,293.0429,197670.0
2019-12-17 11:15:00,319.73,319.8,319.67,319.69,181880.0,293.0521,293.1162,292.9971,293.0154,181880.0
2019-12-17 11:20:00,319.7,319.8,319.68,319.7,187728.0,293.0246,293.1162,293.0062,293.0246,187728.0
2019-12-17 11:25:00,319.7,319.8,319.69,319.76,204165.0,293.0246,293.1162,293.0154,293.0795,204165.0
2019-12-17 11:30:00,319.77,319.8,319.61,319.67,267320.0,293.0887,293.1162,292.9421,292.9971,267320.0
2019-12-17 11:35:00,319.68,319.88,319.67,319.84,303154.0,293.0062,293.1895,292.9971,293.1529,303154.0
2019-12-17 11:40:00,319.83,319.87,319.76,319.81,180706.0,293.1437,293.1804,293.0795,293.1254,180706.0
2019-12-17 11:45:00,319.81,319.9,319.74,319.88,382683.0,293.1254,293.2079,293.0612,293.1895,382683.0
2019-12-17 11:50:00,319.88,319.9,319.77,319.88,252857.0,293.1895,293.2079,293.0887,293.1895,252857.0
2019-12-17 11:55:00,319.88,319.96,319.81,319.91,195752.0,293.1895,293.2629,293.1254,293.217,195752.0
2019-12-17 12:00:00,319.91,319.99,319.9,319.99,158799.0,293.217,293.2904,293.2079,293.2904,158799.0
2019-12-17 12:05:00,319.99,320.0,319.92,319.93,135229.0,293.2904,293.2995,293.2262,293.2354,135229.0
2019-12-17 12:10:00,319.93,319.95,319.88,319.94,182371.0,293.2354,293.2537,293.1895,293.2445,182371.0
2019-12-17 12:15:00,319.93,319.99,319.89,319.95,157282.0,293.2354,293.2904,293.1987,293.2537,157282.0
2019-12-17 12:20:00,319.96,319.97,319.88,319.89,107785.0,293.2629,293.272,293.1895,293.1987,107785.0
2019-12-17 12:25:00,319.88,319.99,319.88,319.97,125013.0,293.1895,293.2904,293.1895,293.272,125013.0
2019-12-17 12:30:00,319.98,319.98,319.88,319.92,213754.0,293.2812,293.2812,293.1895,293.2262,213754.0
2019-12-17 12:35:00,319.92,319.97,319.9,319.96,132469.0,293.2262,293.272,293.2079,293.2629,132469.0
2019-12-17 12:40:00,319.95,320.02,319.94,320.01,236368.0,293.2537,293.3179,293.2445,293.3087,236368.0
2019-12-17 12:45:00,320.01,320.06,319.95,319.96,242823.0,293.3087,293.3545,293.2537,293.2629,242823.0
2019-12-17 12:50:00,319.97,320.0,319.92,319.99,184431.0,293.272,293.2995,293.2262,293.2904,184431.0
2019-12-17 12:55:00,319.99,320.07,319.99,320.02,226324.0,293.2904,293.3637,293.2904,293.3179,226324.0
2019-12-17 13:00:00,320.02,320.03,319.88,319.89,133233.0,293.3179,293.327,293.1895,293.1987,133233.0
2019-12-17 13:05:00,319.9,319.91,319.84,319.84,131945.0,293.2079,293.217,293.1529,293.1529,131945.0
2019-12-17 13:10:00,319.84,319.88,319.82,319.84,175074.0,293.1529,293.1895,293.1345,293.1529,175074.0
2019-12-17 13:15:00,319.85,319.9,319.84,319.87,132574.0,293.162,293.2079,293.1529,293.1804,132574.0
2019-12-17 13:20:00,319.86,319.89,319.76,319.8,162588.0,293.1712,293.1987,293.0795,293.1162,162588.0
2019-12-17 13:25:00,319.8,319.8,319.74,319.75,188019.0,293.1162,293.1162,293.0612,293.0704,188019.0
2019-12-17 13:30:00,319.74,319.75,319.67,319.73,160183.0,293.0612,293.0704,292.9971,293.0521,160183.0
2019-12-17 13:35:00,319.73,319.77,319.68,319.77,138598.0,293.0521,293.0887,293.0062,293.0887,138598.0
2019-12-17 13:40:00,319.77,319.88,319.74,319.87,207438.0,293.0887,293.1895,293.0612,293.1804,207438.0
2019-12-17 13:45:00,319.87,319.9,319.51,319.79,396713.0,293.1804,293.2079,292.8504,293.107,396713.0
2019-12-17 13:50:00,319.79,319.85,319.75,319.83,183686.0,293.107,293.162,293.0704,293.1437,183686.0
2019-12-17 13:55:00,319.83,319.89,319.8,319.89,168457.0,293.1437,293.1987,293.1162,293.1987,168457.0
2019-12-17 14:00:00,319.89,319.99,319.71,319.78,971584.0,293.1987,293.2904,293.0337,293.0979,971584.0
2019-12-17 14:05:00,319.79,319.82,319.67,319.81,575477.0,293.107,293.1345,292.9971,293.1254,575477.0
2019-12-17 14:10:00,319.81,319.88,319.78,319.86,587353.0,293.1254,293.1895,293.0979,293.1712,587353.0
2019-12-17 14:15:00,319.87,319.87,319.78,319.82,210389.0,293.1804,293.1804,293.0979,293.1345,210389.0
2019-12-17 14:20:00,319.82,319.84,319.74,319.74,255624.0,293.1345,293.1529,293.0612,293.0612,255624.0
2019-12-17 14:25:00,319.75,319.76,319.7,319.73,214721.0,293.0704,293.0795,293.0246,293.0521,214721.0
2019-12-17 14:30:00,319.74,319.82,319.73,319.81,346330.0,293.0612,293.1345,293.0521,293.1254,346330.0
2019-12-17 14:35:00,319.81,319.89,319.81,319.89,387585.0,293.1254,293.1987,293.1254,293.1987,387585.0
2019-12-17 14:40:00,319.89,319.93,319.85,319.93,841906.0,293.1987,293.2354,293.162,293.2354,841906.0
2019-12-17 14:45:00,319.93,319.96,319.88,319.91,791222.0,293.2354,293.2629,293.1895,293.217,791222.0
2019-12-17 14:50:00,319.91,319.92,319.85,319.87,247559.0,293.217,293.2262,293.162,293.1804,247559.0
2019-12-17 14:55:00,319.87,319.92,319.84,319.84,275892.0,293.1804,293.2262,293.1529,293.1529,275892.0
2019-12-17 15:00:00,319.83,319.84,319.74,319.75,251074.0,293.1437,293.1529,293.0612,293.0704,251074.0
2019-12-17 15:05:00,319.75,319.81,319.73,319.75,307585.0,293.0704,293.1254,293.0521,293.0704,307585.0
2019-12-17 15:10:00,319.75,319.78,319.71,319.78,255499.0,293.0704,293.0979,293.0337,293.0979,255499.0
2019-12-17 15:15:00,319.77,319.84,319.74,319.83,287414.0,293.0887,293.1529,293.0612,293.1437,287414.0
2019-12-17 15:20:00,319.83,319.87,319.79,319.84,257577.0,293.1437,293.1804,293.107,293.1529,257577.0
2019-12-17 15:25:00,319.84,319.94,319.83,319.87,331267.0,293.1529,293.2445,293.1437,293.1804,331267.0
2019-12-17 15:30:00,319.87,319.93,319.77,319.8,379692.0,293.1804,293.2354,293.0887,293.1162,379692.0
2019-12-17 15:35:00,319.8,319.87,319.77,319.83,524694.0,293.1162,293.1804,293.0887,293.1437,524694.0
2019-12-17 15:40:00,319.82,319.83,319.68,319.72,685538.0,293.1345,293.1437,293.0062,293.0429,685538.0
2019-12-17 15:45:00,319.71,319.77,319.62,319.65,1034377.0,293.0337,293.0887,292.9512,292.9787,1034377.0
2019-12-17 15:50:00,319.65,319.81,319.51,319.63,1540943.0,292.9787,293.1254,292.8504,292.9604,1540943.0
2019-12-17 15:55:00,319.63,319.74,319.48,319.56,2858459.0,292.9604,293.0612,292.8229,292.8962,2858459.0
2019-12-18 09:30:00,320.01,320.1,319.88,319.98,1035994.0,293.3087,293.3912,293.1895,293.2812,1035994.0
2019-12-18 09:35:00,319.98,320.17,319.97,320.12,590295.0,293.2812,293.4553,293.272,293.4095,590295.0
2019-12-18 09:40:00,320.12,320.2,320.0,320.17,831276.0,293.4095,293.4828,293.2995,293.4553,831276.0
2019-12-18 09:45:00,320.17,320.18,319.72,319.76,712987.0,293.4553,293.4645,293.0429,293.0795,712987.0
2019-12-18 09:50:00,319.77,319.92,319.74,319.91,1497970.0,293.0887,293.2262,293.0612,293.217,1497970.0
2019-12-18 09:55:00,319.91,319.91,319.72,319.72,564081.0,293.217,293.217,293.0429,293.0429,564081.0
2019-12-18 10:00:00,319.73,319.8,319.64,319.79,528328.0,293.0521,293.1162,292.9696,293.107,528328.0
2019-12-18 10:05:00,319.79,319.81,319.66,319.67,257030.0,293.107,293.1254,292.9879,292.9971,257030.0
2019-12-18 10:10:00,319.67,319.77,319.53,319.76,421999.0,292.9971,293.0887,292.8687,293.0795,421999.0
2019-12-18 10:15:00,319.75,319.86,319.71,319.82,339933.0,293.0704,293.1712,293.0337,293.1345,339933.0
2019-12-18 10:20:00,319.82,319.84,319.72,319.76,230860.0,293.1345,293.1529,293.0429,293.0795,230860.0
2019-12-18 10:25:00,319.76,319.77,319.6,319.61,270176.0,293.0795,293.0887,292.9329,292.9421,270176.0
2019-12-18 10:30:00,319.61,319.78,319.6,319.75,249474.0,292.9421,293.0979,292.9329,293.0704,249474.0
2019-12-18 10:35:00,319.75,319.89,319.72,319.85,414149.0,293.0704,293.1987,293.0429,293.162,414149.0
2019-12-18 10:40:00,319.85,319.88,319.75,319.76,269122.0,293.162,293.1895,293.0704,293.0795,269122.0
2019-12-18 10:45:00,319.77,319.81,319.69,319.81,191308.0,293.0887,293.1254,293.0154,293.1254,191308.0
2019-12-18 10:50:00,319.8,319.96,319.78,319.95,228725.0,293.1162,293.2629,293.0979,293.2537,228725.0
2019-12-18 10:55:00,319.96,320.07,319.94,320.0,384554.0,293.2629,293.3637,293.2445,293.2995,384554.0
2019-12-18 11:00:00,319.99,320.03,319.93,320.02,279599.0,293.2904,293.327,293.2354,293.3179,279599.0
2019-12-18 11:05:00,320.02,320.05,319.85,319.9,410757.0,293.3179,293.3454,293.162,293.2079,410757.0
2019-12-18 11:10:00,319.9,319.97,319.83,319.96,209292.0,293.2079,293.272,293.1437,293.2629,209292.0
2019-12-18 11:15:00,319.97,320.25,319.96,320.18,474147.0,293.272,293.5287,293.2629,293.4645,474147.0
2019-12-18 11:20:00,320.18,320.21,320.11,320.16,250101.0,293.4645,293.492,293.4003,293.4462,250101.0
2019-12-18 11:25:00,320.17,320.2,320.11,320.13,226445.0,293.4553,293.4828,293.4003,293.4187,226445.0
2019-12-18 11:30:00,320.13,320.18,319.97,320.0,272922.0,293.4187,293.4645,293.272,293.2995,272922.0
2019-12-18 11:35:00,320.0,320.07,319.97,320.01,184950.0,293.2995,293.3637,293.272,293.3087,184950.0
2019-12-18 11:40:00,320.01,320.05,319.93,319.95,190959.0,293.3087,293.3454,293.2354,293.2537,190959.0
2019-12-18 11:45:00,319.94,320.03,319.94,319.95,168614.0,293.2445,293.327,293.2445,293.2537,168614.0
2019-12-18 11:50:00,319.95,319.95,319.82,319.85,155549.0,293.2537,293.2537,293.1345,293.162,155549.0
2019-12-18 11:55:00,319.87,319.91,319.79,319.81,327949.0,293.1804,293.217,293.107,293.1254,327949.0
2019-12-18 12:00:00,319.81,319.93,319.8,319.92,152870.0,293.1254,293.2354,293.1162,293.2262,152870.0
2019-12-18 12:05:00,319.92,319.93,319.88,319.9,134088.0,293.2262,293.2354,293.1895,293.2079,134088.0
2019-12-18 12:10:00,319.9,319.95,319.82,319.92,169570.0,293.2079,293.2537,293.1345,293.2262,169570.0
2019-12-18 12:15:00,319.9,319.98,319.86,319.86,163914.0,293.2079,293.2812,293.1712,293.1712,163914.0
2019-12-18 12:20:00,319.86,319.89,319.77,319.79,241448.0,293.1712,293.1987,293.0887,293.107,241448.0
2019-12-18 12:25:00,319.79,319.86,319.78,319.85,117112.0,293.107,293.1712,293.0979,293.162,117112.0
2019-12-18 12:30:00,319.84,319.85,319.76,319.82,159890.0,293.1529,293.162,293.0795,293.1345,159890.0
2019-12-18 12:35:00,319.82,319.83,319.77,319.8,192794.0,293.1345,293.1437,293.0887,293.1162,192794.0
2019-12-18 12:40:00,319.8,319.83,319.78,319.79,92188.0,293.1162,293.1437,293.0979,293.107,92188.0
2019-12-18 12:45:00,319.79,319.84,319.79,319.84,91185.0,293.107,293.1529,293.107,293.1529,91185.0
2019-12-18 12:50:00,319.84,319.86,319.82,319.84,79814.0,293.1529,293.1712,293.1345,293.1529,79814.0
2019-12-18 12:55:00,319.84,319.85,319.81,319.83,75863.0,293.1529,293.162,293.1254,293.1437,75863.0
2019-12-18 13:00:00,319.84,319.95,319.81,319.94,173233.0,293.1529,293.2537,293.1254,293.2445,173233.0
2019-12-18 13:05:00,319.95,319.97,319.88,319.9,150778.0,293.2537,293.272,293.1895,293.2079,150778.0
2019-12-18 13:10:00,319.91,319.94,319.87,319.94,104427.0,293.217,293.2445,293.1804,293.2445,104427.0
2019-12-18 13:15:00,319.94,319.95,319.91,319.94,97799.0,293.2445,293.2537,293.217,293.2445,97799.0
2019-12-18 13:20:00,319.94,319.96,319.87,319.9,147769.0,293.2445,293.2629,293.1804,293.2079,147769.0
2019-12-18 13:25:00,319.91,319.93,319.84,319.85,163607.0,293.217,293.2354,293.1529,293.162,163607.0
2019-12-18 13:30:00,319.84,319.89,319.82,319.88,205503.0,293.1529,293.1987,293.1345,293.1895,205503.0
2019-12-18 13:35:00,319.88,319.92,319.87,319.9,159939.0,293.1895,293.2262,293.1804,293.2079,159939.0
2019-12-18 13:40:00,319.9,319.96,319.86,319.95,207563.0,293.2079,293.2629,293.1712,293.2537,207563.0
2019-12-18 13:45:00,319.94,320.0,319.91,319.98,270505.0,293.2445,293.2995,293.217,293.2812,270505.0
2019-12-18 13:50:00,319.97,320.01,319.96,319.98,126557.0,293.272,293.3087,293.2629,293.2812,126557.0
2019-12-18 13:55:00,319.97,320.02,319.94,320.0,278721.0,293.272,293.3179,293.2445,293.2995,278721.0
2019-12-18 14:00:00,320.01,320.04,319.81,319.88,484877.0,293.3087,293.3362,293.1254,293.1895,484877.0
2019-12-18 14:05:00,319.88,320.05,319.86,320.01,271125.0,293.1895,293.3454,293.1712,293.3087,271125.0
2019-12-18 14:10:00,320.0,320.04,319.96,319.96,154033.0,293.2995,293.3362,293.2629,293.2629,154033.0
2019-12-18 14:15:00,319.96,320.01,319.94,319.97,151603.0,293.2629,293.3087,293.2445,293.272,151603.0
2019-12-18 14:20:00,319.97,319.98,319.92,319.93,96032.0,293.272,293.2812,293.2262,293.2354,96032.0
2019-12-18 14:25:00,319.94,319.96,319.91,319.93,132006.0,293.2445,293.2629,293.217,293.2354,132006.0
2019-12-18 14:30:00,319.93,320.05,319.91,320.04,274066.0,293.2354,293.3454,293.217,293.3362,274066.0
2019-12-18 14:35:00,320.04,320.07,320.01,320.04,288503.0,293.3362,293.3637,293.3087,293.3362,288503.0
2019-12-18 14:40:00,320.04,320.07,320.0,320.02,196959.0,293.3362,293.3637,293.2995,293.3179,196959.0
2019-12-18 14:45:00,320.02,320.05,320.0,320.02,148508.0,293.3179,293.3454,293.2995,293.3179,148508.0
2019-12-18 14:50:00,320.02,320.07,320.01,320.03,210337.0,293.3179,293.3637,293.3087,293.327,210337.0
2019-12-18 14:55:00,320.03,320.06,320.0,320.04,191572.0,293.327,293.3545,293.2995,293.3362,191572.0
2019-12-18 15:00:00,320.04,320.04,319.94,319.99,230842.0,293.3362,293.3362,293.2445,293.2904,230842.0
2019-12-18 15:05:00,319.98,320.04,319.94,320.03,260736.0,293.2812,293.3362,293.2445,293.327,260736.0
2019-12-18 15:10:00,320.03,320.06,319.87,319.9,287579.0,293.327,293.3545,293.1804,293.2079,287579.0
2019-12-18 15:15:00,319.9,319.99,319.85,319.98,335269.0,293.2079,293.2904,293.162,293.2812,335269.0
2019-12-18 15:20:00,319.98,320.01,319.9,320.0,371040.0,293.2812,293.3087,293.2079,293.2995,371040.0
2019-12-18 15:25:00,320.0,320.0,319.92,319.94,313664.0,293.2995,293.2995,293.2262,293.2445,313664.0
2019-12-18 15:30:00,319.94,319.97,319.69,319.73,667608.0,293.2445,293.272,293.0154,293.0521,667608.0
2019-12-18 15:35:00,319.74,319.93,319.72,319.9,519018.0,293.0612,293.2354,293.0429,293.2079,519018.0
2019-12-18 15:40:00,319.89,320.04,319.88,319.99,789366.0,293.1987,293.3362,293.1895,293.2904,789366.0
2019-12-18 15:45:00,319.99,320.0,319.8,319.95,615713.0,293.2904,293.2995,293.1162,293.2537,615713.0
2019-12-18 15:50:00,319.95,319.95,319.74,319.74,933823.0,293.2537,293.2537,293.0612,293.0612,933823.0
2019-12-18 15:55:00,319.73,319.79,319.53,319.57,3771027.0,293.0521,293.107,292.8687,292.9054,3771027.0
2019-12-19 09:30:00,319.79,320.1,319.75,319.98,981381.0,293.107,293.3912,293.0704,293.2812,981381.0
2019-12-19 09:35:00,319.98,320.07,319.9,319.91,381492.0,293.2812,293.3637,293.2079,293.217,381492.0
2019-12-19 09:40:00,319.91,320.1,319.86,320.02,430275.0,293.217,293.3912,293.1712,293.3179,430275.0
2019-12-19 09:45:00,320.03,320.04,319.91,320.02,386585.0,293.327,293.3362,293.217,293.3179,386585.0
2019-12-19 09:50:00,320.03,320.09,319.98,319.99,444358.0,293.327,293.382,293.2812,293.2904,444358.0
2019-12-19 09:55:00,319.99,320.06,319.93,319.96,297977.0,293.2904,293.3545,293.2354,293.2629,297977.0
2019-12-19 10:00:00,319.95,320.05,319.9,319.94,428624.0,293.2537,293.3454,293.2079,293.2445,428624.0
2019-12-19 10:05:00,319.93,320.03,319.89,320.0,329892.0,293.2354,293.327,293.1987,293.2995,329892.0
2019-12-19 10:10:00,319.99,320.05,319.95,319.97,369214.0,293.2904,293.3454,293.2537,293.272,369214.0
2019-12-19 10:15:00,319.97,319.99,319.82,319.83,426387.0,293.272,293.2904,293.1345,293.1437,426387.0
2019-12-19 10:20:00,319.84,319.91,319.82,319.86,505260.0,293.1529,293.217,293.1345,293.1712,505260.0
2019-12-19 10:25:00,319.86,320.11,319.85,320.11,797733.0,293.1712,293.4003,293.162,293.4003,797733.0
2019-12-19 10:30:00,320.11,320.13,320.02,320.02,307698.0,293.4003,293.4187,293.3179,293.3179,307698.0
2019-12-19 10:35:00,320.03,320.18,319.99,320.07,339711.0,293.327,293.4645,293.2904,293.3637,339711.0
2019-12-19 10:40:00,320.06,320.21,320.04,320.16,406340.0,293.3545,293.492,293.3362,293.4462,406340.0
2019-12-19 10:45:00,320.17,320.24,320.17,320.17,417157.0,293.4553,293.5195,293.4553,293.4553,417157.0
2019-12-19 10:50:00,320.17,320.24,320.16,320.22,277315.0,293.4553,293.5195,293.4462,293.5012,277315.0
2019-12-19 10:55:00,320.21,320.25,320.12,320.13,342097.0,293.492,293.5287,293.4095,293.4187,342097.0
2019-12-19 11:00:00,320.13,320.27,320.12,320.22,624070.0,293.4187,293.547,293.4095,293.5012,624070.0
2019-12-19 11:05:00,320.22,320.31,320.2,320.26,412588.0,293.5012,293.5837,293.4828,293.5378,412588.0
2019-12-19 11:10:00,320.26,320.31,320.19,320.24,258063.0,293.5378,293.5837,293.4737,293.5195,258063.0
2019-12-19 11:15:00,320.24,320.32,320.21,320.31,274980.0,293.5195,293.5928,293.492,293.5837,274980.0
2019-12-19 11:20:00,320.31,320.63,320.31,320.56,1015813.0,293.5837,293.877,293.5837,293.8128,1015813.0
2019-12-19 11:25:00,320.55,320.59,320.47,320.52,366001.0,293.8036,293.8403,293.7303,293.7761,366001.0
2019-12-19 11:30:00,320.52,320.7,320.5,320.65,552069.0,293.7761,293.9411,293.7578,293.8953,552069.0
2019-12-19 11:35:00,320.64,320.67,320.53,320.55,241519.0,293.8861,293.9136,293.7853,293.8036,241519.0
2019-12-19 11:40:00,320.55,320.55,320.42,320.44,342050.0,293.8036,293.8036,293.6845,293.7028,342050.0
2019-12-19 11:45:00,320.44,320.54,320.43,320.51,196176.0,293.7028,293.7945,293.6936,293.767,196176.0
2019-12-19 11:50:00,320.51,320.58,320.5,320.54,180595.0,293.767,293.8311,293.7578,293.7945,180595.0
2019-12-19 11:55:00,320.55,320.59,320.49,320.51,174868.0,293.8036,293.8403,293.7486,293.767,174868.0
2019-12-19 12:00:00,320.5,320.65,320.48,320.61,254056.0,293.7578,293.8953,293.7395,293.8586,254056.0
2019-12-19 12:05:00,320.62,320.68,320.57,320.64,233488.0,293.8678,293.9228,293.822,293.8861,233488.0
2019-12-19 12:10:00,320.64,320.67,320.59,320.66,137255.0,293.8861,293.9136,293.8403,293.9045,137255.0
2019-12-19 12:15:00,320.66,320.76,320.65,320.75,299932.0,293.9045,293.9961,293.8953,293.9869,299932.0
2019-12-19 12:20:00,320.75,320.78,320.66,320.68,246755.0,293.9869,294.0144,293.9045,293.9228,246755.0
2019-12-19 12:25:00,320.67,320.7,320.64,320.65,239008.0,293.9136,293.9411,293.8861,293.8953,239008.0
2019-12-19 12:30:00,320.65,320.66,320.58,320.61,324923.0,293.8953,293.9045,293.8311,293.8586,324923.0
2019-12-19 12:35:00,320.61,320.66,320.61,320.62,221514.0,293.8586,293.9045,293.8586,293.8678,221514.0
2019-12-19 12:40:00,320.62,320.62,320.51,320.53,318628.0,293.8678,293.8678,293.767,293.7853,318628.0
2019-12-19 12:45:00,320.53,320.55,320.49,320.53,312054.0,293.7853,293.8036,293.7486,293.7853,312054.0
2019-12-19 12:50:00,320.53,320.55,320.49,320.52,135420.0,293.7853,293.8036,293.7486,293.7761,135420.0
2019-12-19 12:55:00,320.52,320.56,320.5,320.54,215270.0,293.7761,293.8128,293.7578,293.7945,215270.0
2019-12-19 13:00:00,320.54,320.56,320.47,320.49,192020.0,293.7945,293.8128,293.7303,293.7486,192020.0
2019-12-19 13:05:00,320.49,320.54,320.45,320.54,246836.0,293.7486,293.7945,293.712,293.7945,246836.0
2019-12-19 13:10:00,320.53,320.57,320.48,320.56,263987.0,293.7853,293.822,293.7395,293.8128,263987.0
2019-12-19 13:15:00,320.56,320.7,320.55,320.66,424954.0,293.8128,293.9411,293.8036,293.9045,424954.0
2019-12-19 13:20:00,320.66,320.67,320.6,320.61,174711.0,293.9045,293.9136,293.8495,293.8586,174711.0
2019-12-19 13:25:00,320.61,320.65,320.6,320.63,152522.0,293.8586,293.8953,293.8495,293.877,152522.0
2019-12-19 13:30:00,320.64,320.69,320.57,320.69,334014.0,293.8861,293.932,293.822,293.932,334014.0
2019-12-19 13:35:00,320.68,320.76,320.67,320.76,227903.0,293.9228,293.9961,293.9136,293.9961,227903.0
2019-12-19 13:40:00,320.76,320.81,320.72,320.77,261605.0,293.9961,294.0419,293.9594,294.0053,261605.0
2019-12-19 13:45:00,320.78,320.81,320.75,320.8,144792.0,294.0144,294.0419,293.9869,294.0328,144792.0
2019-12-19 13:50:00,320.8,320.82,320.71,320.74,311369.0,294.0328,294.0511,293.9503,293.9778,311369.0
2019-12-19 13:55:00,320.74,320.81,320.69,320.79,324311.0,293.9778,294.0419,293.932,294.0236,324311.0
2019-12-19 14:00:00,320.79,320.81,320.74,320.78,391375.0,294.0236,294.0419,293.9778,294.0144,391375.0
2019-12-19 14:05:00,320.79,320.87,320.79,320.82,340988.0,294.0236,294.0969,294.0236,294.0511,340988.0
2019-12-19 14:10:00,320.82,320.93,320.81,320.88,442253.0,294.0511,294.1519,294.0419,294.1061,442253.0
2019-12-19 14:15:00,320.88,320.89,320.84,320.87,273817.0,294.1061,294.1153,294.0694,294.0969,273817.0
2019-12-19 14:20:00,320.87,320.93,320.86,320.91,284355.0,294.0969,294.1519,294.0878,294.1336,284355.0
2019-12-19 14:25:00,320.91,320.97,320.89,320.92,195056.0,294.1336,294.1886,294.1153,294.1428,195056.0
2019-12-19 14:30:00,320.92,320.98,320.89,320.96,323251.0,294.1428,294.1978,294.1153,294.1794,323251.0
2019-12-19 14:35:00,320.96,320.97,320.91,320.94,239100.0,294.1794,294.1886,294.1336,294.1611,239100.0
2019-12-19 14:40:00,320.94,320.95,320.88,320.94,331111.0,294.1611,294.1703,294.1061,294.1611,331111.0
2019-12-19 14:45:00,320.94,320.97,320.91,320.95,276939.0,294.1611,294.1886,294.1336,294.1703,276939.0
2019-12-19 14:50:00,320.94,320.97,320.8,320.83,335548.0,294.1611,294.1886,294.0328,294.0603,335548.0
2019-12-19 14:55:00,320.83,320.89,320.81,320.86,461402.0,294.0603,294.1153,294.0419,294.0878,461402.0
2019-12-19 15:00:00,320.85,320.89,320.8,320.86,878728.0,294.0786,294.1153,294.0328,294.0878,878728.0
2019-12-19 15:05:00,320.87,320.93,320.72,320.74,756976.0,294.0969,294.1519,293.9594,293.9778,756976.0
2019-12-19 15:10:00,320.74,320.76,320.67,320.68,829789.0,293.9778,293.9961,293.9136,293.9228,829789.0
2019-12-19 15:15:00,320.69,320.74,320.64,320.73,339355.0,293.932,293.9778,293.8861,293.9686,339355.0
2019-12-19 15:20:00,320.73,320.79,320.65,320.66,385558.0,293.9686,294.0236,293.8953,293.9045,385558.0
2019-12-19 15:25:00,320.66,320.67,320.59,320.61,720973.0,293.9045,293.9136,293.8403,293.8586,720973.0
2019-12-19 15:30:00,320.62,320.66,320.57,320.64,756908.0,293.8678,293.9045,293.822,293.8861,756908.0
2019-12-19 15:35:00,320.65,320.66,320.53,320.54,592534.0,293.8953,293.9045,293.7853,293.7945,592534.0
2019-12-19 15:40:00,320.55,320.69,320.53,320.68,608513.0,293.8036,293.932,293.7853,293.9228,608513.0
2019-12-19 15:45:00,320.68,320.68,320.52,320.55,756262.0,293.9228,293.9228,293.7761,293.8036,756262.0
2019-12-19 15:50:00,320.55,320.71,320.42,320.69,1989388.0,293.8036,293.9503,293.6845,293.932,1989388.0
2019-12-19 15:55:00,320.69,320.96,320.68,320.91,3453558.0,293.932,294.1794,293.9228,294.1336,3453558.0
2019-12-20 09:30:00,320.46,320.9,320.46,320.72,4329222.0,295.1589,295.5642,295.1589,295.3984,4329222.0
2019-12-20 09:35:00,320.72,320.86,320.65,320.69,1841123.0,295.3984,295.5274,295.3339,295.3708,1841123.0
2019-12-20 09:40:00,320.69,320.73,320.55,320.55,1155286.0,295.3708,295.4076,295.2418,295.2418,1155286.0
2019-12-20 09:45:00,320.57,320.67,320.37,320.65,1445998.0,295.2602,295.3524,295.076,295.3339,1445998.0
2019-12-20 09:50:00,320.65,320.67,320.51,320.6,1063557.0,295.3339,295.3524,295.205,295.2879,1063557.0
2019-12-20 09:55:00,320.6,320.65,320.57,320.59,821131.0,295.2879,295.3339,295.2602,295.2787,821131.0
2019-12-20 10:00:00,320.59,320.82,320.58,320.73,984215.0,295.2787,295.4905,295.2695,295.4076,984215.0
2019-12-20 10:05:00,320.74,320.81,320.61,320.66,671388.0,295.4168,295.4813,295.2971,295.3431,671388.0
2019-12-20 10:10:00,320.66,320.71,320.5,320.56,448663.0,295.3431,295.3892,295.1958,295.251,448663.0
2019-12-20 10:15:00,320.58,320.67,320.56,320.62,336973.0,295.2695,295.3524,295.251,295.3063,336973.0
2019-12-20 10:20:00,320.62,320.74,320.56,320.72,720107.0,295.3063,295.4168,295.251,295.3984,720107.0
2019-12-20 10:25:00,320.73,320.81,320.62,320.8,706797.0,295.4076,295.4813,295.3063,295.4721,706797.0
2019-12-20 10:30:00,320.79,320.91,320.79,320.88,448090.0,295.4629,295.5734,295.4629,295.5458,448090.0
2019-12-20 10:35:00,320.89,320.89,320.74,320.8,414371.0,295.555,295.555,295.4168,295.4721,414371.0
2019-12-20 10:40:00,320.8,320.89,320.79,320.88,312966.0,295.4721,295.555,295.4629,295.5458,312966.0
2019-12-20 10:45:00,320.88,320.96,320.86,320.94,401504.0,295.5458,295.6195,295.5274,295.601,401504.0
2019-12-20 10:50:00,320.93,320.95,320.84,320.89,459845.0,295.5918,295.6102,295.5089,295.555,459845.0
2019-12-20 10:55:00,320.89,320.91,320.85,320.9,228922.0,295.555,295.5734,295.5181,295.5642,228922.0
2019-12-20 11:00:00,320.9,321.07,320.88,321.06,659241.0,295.5642,295.7208,295.5458,295.7116,659241.0
2019-12-20 11:05:00,321.06,321.18,321.02,321.1,591658.0,295.7116,295.8221,295.6747,295.7484,591658.0
2019-12-20 11:10:00,321.11,321.21,321.09,321.19,317726.0,295.7576,295.8497,295.7392,295.8313,317726.0
2019-12-20 11:15:00,321.19,321.21,321.11,321.18,374010.0,295.8313,295.8497,295.7576,295.8221,374010.0
2019-12-20 11:20:00,321.18,321.22,321.11,321.12,493102.0,295.8221,295.8589,295.7576,295.7668,493102.0
2019-12-20 11:25:00,321.13,321.15,321.07,321.11,722881.0,295.776,295.7945,295.7208,295.7576,722881.0
2019-12-20 11:30:00,321.11,321.37,321.11,321.34,901512.0,295.7576,295.9971,295.7576,295.9695,901512.0
2019-12-20 11:35:00,321.34,321.35,321.22,321.26,638574.0,295.9695,295.9787,295.8589,295.8958,638574.0
2019-12-20 11:40:00,321.26,321.27,321.18,321.24,503425.0,295.8958,295.905,295.8221,295.8773,503425.0
2019-12-20 11:45:00,321.25,321.25,321.2,321.22,276554.0,295.8866,295.8866,295.8405,295.8589,276554.0
2019-12-20 11:50:00,321.23,321.28,321.22,321.25,364358.0,295.8681,295.9142,295.8589,295.8866,364358.0
2019-12-20 11:55:00,321.24,321.25,321.11,321.16,489428.0,295.8773,295.8866,295.7576,295.8037,489428.0
2019-12-20 12:00:00,321.15,321.16,321.05,321.1,485826.0,295.7945,295.8037,295.7023,295.7484,485826.0
2019-12-20 12:05:00,321.1,321.11,321.0,321.05,542877.0,295.7484,295.7576,295.6563,295.7023,542877.0
2019-12-20 12:10:00,321.05,321.12,321.02,321.09,252953.0,295.7023,295.7668,295.6747,295.7392,252953.0
2019-12-20 12:15:00,321.08,321.16,321.07,321.08,228094.0,295.73,295.8037,295.7208,295.73,228094.0
2019-12-20 12:20:00,321.07,321.12,321.06,321.09,115241.0,295.7208,295.7668,295.7116,295.7392,115241.0
2019-12-20 12:25:00,321.09,321.17,321.08,321.17,141844.0,295.7392,295.8129,295.73,295.8129,141844.0
2019-12-20 12:30:00,321.17,321.17,321.11,321.14,218129.0,295.8129,295.8129,295.7576,295.7852,218129.0
2019-12-20 12:35:00,321.13,321.15,321.1,321.12,190456.0,295.776,295.7945,295.7484,295.7668,190456.0
2019-12-20 12:40:00,321.12,321.25,321.08,321.21,421829.0,295.7668,295.8866,295.73,295.8497,421829.0
2019-12-20 12:45:00,321.21,321.25,321.16,321.17,232208.0,295.8497,295.8866,295.8037,295.8129,232208.0
2019-12-20 12:50:00,321.16,321.18,321.13,321.17,158651.0,295.8037,295.8221,295.776,295.8129,158651.0
2019-12-20 12:55:00,321.17,321.18,321.11,321.13,234351.0,295.8129,295.8221,295.7576,295.776,234351.0
2019-12-20 13:00:00,321.13,321.16,321.12,321.15,295931.0,295.776,295.8037,295.7668,295.7945,295931.0
2019-12-20 13:05:00,321.15,321.22,321.14,321.21,228500.0,295.7945,295.8589,295.7852,295.8497,228500.0
2019-12-20 13:10:00,321.22,321.23,321.17,321.19,239076.0,295.8589,295.8681,295.8129,295.8313,239076.0
2019-12-20 13:15:00,321.19,321.22,321.15,321.21,314982.0,295.8313,295.8589,295.7945,295.8497,314982.0
2019-12-20 13:20:00,321.2,321.27,321.2,321.23,316965.0,295.8405,295.905,295.8405,295.8681,316965.0
2019-12-20 13:25:00,321.22,321.24,321.15,321.16,209888.0,295.8589,295.8773,295.7945,295.8037,209888.0
2019-12-20 13:30:00,321.17,321.2,321.14,321.17,376470.0,295.8129,295.8405,295.7852,295.8129,376470.0
2019-12-20 13:35:00,321.17,321.18,321.14,321.18,232070.0,295.8129,295.8221,295.7852,295.8221,232070.0
2019-12-20 13:40:00,321.17,321.18,321.1,321.11,349018.0,295.8129,295.8221,295.7484,295.7576,349018.0
2019-12-20 13:45:00,321.11,321.15,321.07,321.14,195866.0,295.7576,295.7945,295.7208,295.7852,195866.0
2019-12-20 13:50:00,321.13,321.15,321.06,321.07,262121.0,295.776,295.7945,295.7116,295.7208,262121.0
2019-12-20 13:55:00,321.08,321.1,321.06,321.09,259083.0,295.73,295.7484,295.7116,295.7392,259083.0
2019-12-20 14:00:00,321.09,321.11,320.96,321.0,405854.0,295.7392,295.7576,295.6195,295.6563,405854.0
2019-12-20 14:05:00,321.0,321.03,320.98,321.03,169827.0,295.6563,295.6839,295.6379,295.6839,169827.0
2019-12-20 14:10:00,321.02,321.07,321.0,321.07,282055.0,295.6747,295.7208,295.6563,295.7208,282055.0
2019-12-20 14:15:00,321.07,321.08,320.99,321.03,509204.0,295.7208,295.73,295.6471,295.6839,509204.0
2019-12-20 14:20:00,321.03,321.04,321.01,321.02,254063.0,295.6839,295.6931,295.6655,295.6747,254063.0
2019-12-20 14:25:00,321.02,321.07,321.0,321.05,419050.0,295.6747,295.7208,295.6563,295.7023,419050.0
2019-12-20 14:30:00,321.06,321.08,321.02,321.08,547187.0,295.7116,295.73,295.6747,295.73,547187.0
2019-12-20 14:35:00,321.08,321.09,321.03,321.06,392145.0,295.73,295.7392,295.6839,295.7116,392145.0
2019-12-20 14:40:00,321.06,321.21,321.01,321.18,630336.0,295.7116,295.8497,295.6655,295.8221,630336.0
2019-12-20 14:45:00,321.17,321.3,321.17,321.27,1005074.0,295.8129,295.9326,295.8129,295.905,1005074.0
2019-12-20 14:50:00,321.27,321.45,321.25,321.4,1262310.0,295.905,296.0708,295.8866,296.0247,1262310.0
2019-12-20 14:55:00,321.4,321.4,321.33,321.36,611440.0,296.0247,296.0247,295.9602,295.9879,611440.0
2019-12-20 15:00:00,321.36,321.37,321.24,321.25,663681.0,295.9879,295.9971,295.8773,295.8866,663681.0
2019-12-20 15:05:00,321.26,321.3,321.19,321.21,825802.0,295.8958,295.9326,295.8313,295.8497,825802.0
2019-12-20 15:10:00,321.21,321.24,321.14,321.17,669635.0,295.8497,295.8773,295.7852,295.8129,669635.0
2019-12-20 15:15:00,321.17,321.26,321.14,321.24,754099.0,295.8129,295.8958,295.7852,295.8773,754099.0
2019-12-20 15:20:00,321.24,321.26,321.15,321.17,712553.0,295.8773,295.8958,295.7945,295.8129,712553.0
2019-12-20 15:25:00,321.17,321.22,321.14,321.17,615915.0,295.8129,295.8589,295.7852,295.8129,615915.0
2019-12-20 15:30:00,321.17,321.21,321.07,321.16,922140.0,295.8129,295.8497,295.7208,295.8037,922140.0
2019-12-20 15:35:00,321.17,321.26,321.09,321.11,747779.0,295.8129,295.8958,295.7392,295.7576,747779.0
2019-12-20 15:40:00,321.12,321.12,321.0,321.02,656975.0,295.7668,295.7668,295.6563,295.6747,656975.0
2019-12-20 15:45:00,321.01,321.05,320.9,320.99,1284833.0,295.6655,295.7023,295.5642,295.6471,1284833.0
2019-12-20 15:50:00,321.0,321.12,320.94,321.1,2385554.0,295.6563,295.7668,295.601,295.7484,2385554.0
2019-12-20 15:55:00,321.11,321.23,320.84,320.95,5828655.0,295.7576,295.8681,295.5089,295.6102,5828655.0
2019-12-23 09:30:00,321.59,321.63,321.33,321.46,1187645.0,296.1997,296.2366,295.9602,296.08,1187645.0
2019-12-23 09:35:00,321.45,321.46,321.24,321.28,901122.0,296.0708,296.08,295.8773,295.9142,901122.0
2019-12-23 09:40:00,321.28,321.37,321.22,321.24,572913.0,295.9142,295.9971,295.8589,295.8773,572913.0
2019-12-23 09:45:00,321.24,321.37,321.21,321.31,652391.0,295.8773,295.9971,295.8497,295.9418,652391.0
2019-12-23 09:50:00,321.31,321.42,321.29,321.33,586311.0,295.9418,296.0431,295.9234,295.9602,586311.0
2019-12-23 09:55:00,321.33,321.35,321.27,321.31,404094.0,295.9602,295.9787,295.905,295.9418,404094.0
2019-12-23 10:00:00,321.33,321.44,321.32,321.35,437174.0,295.9602,296.0616,295.951,295.9787,437174.0
2019-12-23 10:05:00,321.35,321.36,321.24,321.28,302614.0,295.9787,295.9879,295.8773,295.9142,302614.0
2019-12-23 10:10:00,321.28,321.41,321.27,321.36,327313.0,295.9142,296.0339,295.905,295.9879,327313.0
2019-12-23 10:15:00,321.35,321.5,321.29,321.49,537206.0,295.9787,296.1168,295.9234,296.1076,537206.0
2019-12-23 10:20:00,321.48,321.49,321.39,321.42,368560.0,296.0984,296.1076,296.0155,296.0431,368560.0
2019-12-23 10:25:00,321.42,321.43,321.34,321.37,227294.0,296.0431,296.0523,295.9695,295.9971,227294.0
2019-12-23 10:30:00,321.37,321.38,321.3,321.36,186274.0,295.9971,296.0063,295.9326,295.9879,186274.0
2019-12-23 10:35:00,321.35,321.42,321.34,321.42,297076.0,295.9787,296.0431,295.9695,296.0431,297076.0
2019-12-23 10:40:00,321.42,321.51,321.4,321.5,271096.0,296.0431,296.126,296.0247,296.1168,271096.0
2019-12-23 10:45:00,321.5,321.51,321.39,321.42,203162.0,296.1168,296.126,296.0155,296.0431,203162.0
2019-12-23 10:50:00,321.43,321.48,321.41,321.46,494818.0,296.0523,296.0984,296.0339,296.08,494818.0
2019-12-23 10:55:00,321.46,321.6,321.44,321.57,711787.0,296.08,296.2089,296.0616,296.1813,711787.0
2019-12-23 11:00:00,321.57,321.63,321.55,321.59,491144.0,296.1813,296.2366,296.1629,296.1997,491144.0
2019-12-23 11:05:00,321.59,321.6,321.5,321.51,217609.0,296.1997,296.2089,296.1168,296.126,217609.0
2019-12-23 11:10:00,321.5,321.5,321.43,321.45,211839.0,296.1168,296.1168,296.0523,296.0708,211839.0
2019-12-23 11:15:00,321.45,321.5,321.44,321.5,149028.0,296.0708,296.1168,296.0616,296.1168,149028.0
2019-12-23 11:20:00,321.49,321.56,321.46,321.52,224954.0,296.1076,296.1721,296.08,296.1352,224954.0
2019-12-23 11:25:00,321.53,321.62,321.51,321.59,232304.0,296.1445,296.2273,296.126,296.1997,232304.0
2019-12-23 11:30:00,321.59,321.65,321.54,321.56,281794.0,296.1997,296.255,296.1537,296.1721,281794.0
2019-12-23 11:35:00,321.56,321.57,321.53,321.54,151855.0,296.1721,296.1813,296.1445,296.1537,151855.0
2019-12-23 11:40:00,321.54,321.55,321.48,321.5,215082.0,296.1537,296.1629,296.0984,296.1168,215082.0
2019-12-23 11:45:00,321.5,321.51,321.48,321.49,322169.0,296.1168,296.126,296.0984,296.1076,322169.0
2019-12-23 11:50:00,321.49,321.56,321.46,321.55,407220.0,296.1076,296.1721,296.08,296.1629,407220.0
2019-12-23 11:55:00,321.54,321.55,321.48,321.51,153415.0,296.1537,296.1629,296.0984,296.126,153415.0
2019-12-23 12:00:00,321.5,321.52,321.47,321.5,147380.0,296.1168,296.1352,296.0892,296.1168,147380.0
2019-12-23 12:05:00,321.5,321.51,321.45,321.49,137919.0,296.1168,296.126,296.0708,296.1076,137919.0
2019-12-23 12:10:00,321.49,321.49,321.44,321.45,292783.0,296.1076,296.1076,296.0616,296.0708,292783.0
2019-12-23 12:15:00,321.46,321.48,321.42,321.45,142263.0,296.08,296.0984,296.0431,296.0708,142263.0
2019-12-23 12:20:00,321.44,321.45,321.37,321.38,192884.0,296.0616,296.0708,295.9971,296.0063,192884.0
2019-12-23 12:25:00,321.38,321.39,321.28,321.31,393607.0,296.0063,296.0155,295.9142,295.9418,393607.0
2019-12-23 12:30:00,321.31,321.37,321.31,321.37,207323.0,295.9418,295.9971,295.9418,295.9971,207323.0
2019-12-23 12:35:00,321.37,321.39,321.35,321.36,104330.0,295.9971,296.0155,295.9787,295.9879,104330.0
2019-12-23 12:40:00,321.36,321.46,321.33,321.36,218933.0,295.9879,296.08,295.9602,295.9879,218933.0
2019-12-23 12:45:00,321.36,321.39,321.34,321.38,120685.0,295.9879,296.0155,295.9695,296.0063,120685.0
2019-12-23 12:50:00,321.37,321.39,321.33,321.35,138882.0,295.9971,296.0155,295.9602,295.9787,138882.0
2019-12-23 12:55:00,321.36,321.39,321.35,321.38,207162.0,295.9879,296.0155,295.9787,296.0063,207162.0
2019-12-23 13:00:00,321.38,321.45,321.36,321.41,131948.0,296.0063,296.0708,295.9879,296.0339,131948.0
2019-12-23 13:05:00,321.41,321.45,321.41,321.43,94007.0,296.0339,296.0708,296.0339,296.0523,94007.0
2019-12-23 13:10:00,321.43,321.48,321.42,321.48,170316.0,296.0523,296.0984,296.0431,296.0984,170316.0
2019-12-23 13:15:00,321.47,321.5,321.45,321.49,194718.0,296.0892,296.1168,296.0708,296.1076,194718.0
2019-12-23 13:20:00,321.5,321.52,321.47,321.51,144643.0,296.1168,296.1352,296.0892,296.126,144643.0
2019-12-23 13:25:00,321.5,321.51,321.48,321.51,139788.0,296.1168,296.126,296.0984,296.126,139788.0
2019-12-23 13:30:00,321.51,321.51,321.43,321.44,176286.0,296.126,296.126,296.0523,296.0616,176286.0
2019-12-23 13:35:00,321.44,321.45,321.39,321.41,205508.0,296.0616,296.0708,296.0155,296.0339,205508.0
2019-12-23 13:40:00,321.4,321.42,321.31,321.31,170599.0,296.0247,296.0431,295.9418,295.9418,170599.0
2019-12-23 13:45:00,321.32,321.37,321.31,321.34,135895.0,295.951,295.9971,295.9418,295.9695,135895.0
2019-12-23 13:50:00,321.33,321.38,321.31,321.37,86974.0,295.9602,296.0063,295.9418,295.9971,86974.0
2019-12-23 13:55:00,321.37,321.4,321.36,321.38,106384.0,295.9971,296.0247,295.9879,296.0063,106384.0
2019-12-23 14:00:00,321.38,321.49,321.37,321.47,502132.0,296.0063,296.1076,295.9971,296.0892,502132.0
2019-12-23 14:05:00,321.47,321.49,321.42,321.47,218227.0,296.0892,296.1076,296.0431,296.0892,218227.0
2019-12-23 14:10:00,321.47,321.51,321.46,321.51,278817.0,296.0892,296.126,296.08,296.126,278817.0
2019-12-23 14:15:00,321.51,321.51,321.44,321.47,402819.0,296.126,296.126,296.0616,296.0892,402819.0
2019-12-23 14:20:00,321.46,321.47,321.41,321.42,286599.0,296.08,296.0892,296.0339,296.0431,286599.0
2019-12-23 14:25:00,321.41,321.45,321.38,321.44,158263.0,296.0339,296.0708,296.0063,296.0616,158263.0
2019-12-23 14:30:00,321.44,321.5,321.43,321.45,299741.0,296.0616,296.1168,296.0523,296.0708,299741.0
2019-12-23 14:35:00,321.45,321.46,321.35,321.43,341739.0,296.0708,296.08,295.9787,296.0523,341739.0
2019-12-23 14:40:00,321.42,321.43,321.37,321.38,153492.0,296.0431,296.0523,295.9971,296.0063,153492.0
2019-12-23 14:45:00,321.39,321.42,321.37,321.38,104684.0,296.0155,296.0431,295.9971,296.0063,104684.0
2019-12-23 14:50:00,321.39,321.43,321.35,321.4,267737.0,296.0155,296.0523,295.9787,296.0247,267737.0
2019-12-23 14:55:00,321.4,321.44,321.39,321.44,150240.0,296.0247,296.0616,296.0155,296.0616,150240.0
2019-12-23 15:00:00,321.44,321.45,321.38,321.39,339236.0,296.0616,296.0708,296.0063,296.0155,339236.0
2019-12-23 15:05:00,321.4,321.46,321.38,321.4,228658.0,296.0247,296.08,296.0063,296.0247,228658.0
2019-12-23 15:10:00,321.4,321.44,321.38,321.38,308298.0,296.0247,296.0616,296.0063,296.0063,308298.0
2019-12-23 15:15:00,321.39,321.39,321.28,321.28,380880.0,296.0155,296.0155,295.9142,295.9142,380880.0
2019-12-23 15:20:00,321.29,321.32,321.23,321.31,311996.0,295.9234,295.951,295.8681,295.9418,311996.0
2019-12-23 15:25:00,321.31,321.43,321.3,321.39,445989.0,295.9418,296.0523,295.9326,296.0155,445989.0
2019-12-23 15:30:00,321.38,321.42,321.35,321.4,545309.0,296.0063,296.0431,295.9787,296.0247,545309.0
2019-12-23 15:35:00,321.41,321.41,321.25,321.28,260030.0,296.0339,296.0339,295.8866,295.9142,260030.0
2019-12-23 15:40:00,321.28,321.28,321.2,321.25,254802.0,295.9142,295.9142,295.8405,295.8866,254802.0
2019-12-23 15:45:00,321.24,321.27,321.15,321.18,472470.0,295.8773,295.905,295.7945,295.8221,472470.0
2019-12-23 15:50:00,321.19,321.3,321.13,321.24,1185273.0,295.8313,295.9326,295.776,295.8773,1185273.0
2019-12-23 15:55:00,321.24,321.28,321.06,321.22,2028847.0,295.8773,295.9142,295.7116,295.8589,2028847.0
2019-12-24 09:30:00,321.47,321.52,321.13,321.16,771531.0,296.0892,296.1352,295.776,295.8037,771531.0
2019-12-24 09:35:00,321.16,321.25,321.07,321.21,533439.0,295.8037,295.8866,295.7208,295.8497,533439.0
2019-12-24 09:40:00,321.2,321.2,320.97,321.0,519532.0,295.8405,295.8405,295.6287,295.6563,519532.0
2019-12-24 09:45:00,321.01,321.08,320.93,320.95,514047.0,295.6655,295.73,295.5918,295.6102,514047.0
2019-12-24 09:50:00,320.95,320.99,320.9,320.94,326905.0,295.6102,295.6471,295.5642,295.601,326905.0
2019-12-24 09:55:00,320.93,321.04,320.93,321.04,412646.0,295.5918,295.6931,295.5918,295.6931,412646.0
2019-12-24 10:00:00,321.04,321.16,321.02,321.15,693550.0,295.6931,295.8037,295.6747,295.7945,693550.0
2019-12-24 10:05:00,321.16,321.18,321.08,321.12,239087.0,295.8037,295.8221,295.73,295.7668,239087.0
2019-12-24 10:10:00,321.12,321.17,321.04,321.1,249312.0,295.7668,295.8129,295.6931,295.7484,249312.0
2019-12-24 10:15:00,321.09,321.14,321.04,321.11,122106.0,295.7392,295.7852,295.6931,295.7576,122106.0
2019-12-24 10:20:00,321.12,321.16,321.03,321.13,102263.0,295.7668,295.8037,295.6839,295.776,102263.0
2019-12-24 10:25:00,321.13,321.23,321.06,321.21,156082.0,295.776,295.8681,295.7116,295.8497,156082.0
2019-12-24 10:30:00,321.22,321.27,321.16,321.18,335282.0,295.8589,295.905,295.8037,295.8221,335282.0
2019-12-24 10:35:00,321.17,321.28,321.14,321.24,177855.0,295.8129,295.9142,295.7852,295.8773,177855.0
2019-12-24 10:40:00,321.24,321.29,321.2,321.25,160898.0,295.8773,295.9234,295.8405,295.8866,160898.0
2019-12-24 10:45:00,321.25,321.25,321.17,321.18,193723.0,295.8866,295.8866,295.8129,295.8221,193723.0
2019-12-24 10:50:00,321.19,321.2,321.09,321.2,268050.0,295.8313,295.8405,295.7392,295.8405,268050.0
2019-12-24 10:55:00,321.19,321.25,321.12,321.14,113642.0,295.8313,295.8866,295.7668,295.7852,113642.0
2019-12-24 11:00:00,321.16,321.24,321.12,321.2,219537.0,295.8037,295.8773,295.7668,295.8405,219537.0
2019-12-24 11:05:00,321.2,321.22,321.14,321.19,130463.0,295.8405,295.8589,295.7852,295.8313,130463.0
2019-12-24 11:10:00,321.2,321.27,321.19,321.24,156689.0,295.8405,295.905,295.8313,295.8773,156689.0
2019-12-24 11:15:00,321.24,321.28,321.21,321.24,135262.0,295.8773,295.9142,295.8497,295.8773,135262.0
2019-12-24 11:20:00,321.24,321.24,321.16,321.23,168789.0,295.8773,295.8773,295.8037,295.8681,168789.0
2019-12-24 11:25:00,321.24,321.24,321.17,321.18,135859.0,295.8773,295.8773,295.8129,295.8221,135859.0
2019-12-24 11:30:00,321.19,321.26,321.14,321.16,267841.0,295.8313,295.8958,295.7852,295.8037,267841.0
2019-12-24 11:35:00,321.17,321.23,321.16,321.2,156244.0,295.8129,295.8681,295.8037,295.8405,156244.0
2019-12-24 11:40:00,321.2,321.27,321.17,321.27,298704.0,295.8405,295.905,295.8129,295.905,298704.0
2019-12-24 11:45:00,321.26,321.28,321.23,321.25,432890.0,295.8958,295.9142,295.8681,295.8866,432890.0
2019-12-24 11:50:00,321.25,321.25,321.18,321.2,189719.0,295.8866,295.8866,295.8221,295.8405,189719.0
2019-12-24 11:55:00,321.2,321.23,321.14,321.15,568128.0,295.8405,295.8681,295.7852,295.7945,568128.0
2019-12-24 12:00:00,321.15,321.17,321.08,321.11,298916.0,295.7945,295.8129,295.73,295.7576,298916.0
2019-12-24 12:05:00,321.1,321.14,321.08,321.11,196648.0,295.7484,295.7852,295.73,295.7576,196648.0
2019-12-24 12:10:00,321.11,321.15,321.1,321.12,147188.0,295.7576,295.7945,295.7484,295.7668,147188.0
2019-12-24 12:15:00,321.12,321.15,321.08,321.15,159553.0,295.7668,295.7945,295.73,295.7945,159553.0
2019-12-24 12:20:00,321.15,321.19,321.13,321.19,147537.0,295.7945,295.8313,295.776,295.8313,147537.0
2019-12-24 12:25:00,321.19,321.19,321.14,321.15,185237.0,295.8313,295.8313,295.7852,295.7945,185237.0
2019-12-24 12:30:00,321.15,321.23,321.14,321.23,258591.0,295.7945,295.8681,295.7852,295.8681,258591.0
2019-12-24 12:35:00,321.22,321.23,321.11,321.11,267528.0,295.8589,295.8681,295.7576,295.7576,267528.0
2019-12-24 12:40:00,321.11,321.14,321.05,321.08,259754.0,295.7576,295.7852,295.7023,295.73,259754.0
2019-12-24 12:45:00,321.09,321.14,321.08,321.13,246394.0,295.7392,295.7852,295.73,295.776,246394.0
2019-12-24 12:50:00,321.13,321.14,321.08,321.12,442097.0,295.776,295.7852,295.73,295.7668,442097.0
2019-12-24 12:55:00,321.12,321.28,321.08,321.26,862250.0,295.7668,295.9142,295.73,295.8958,862250.0
2019-12-26 09:30:00,321.66,321.87,321.64,321.81,569045.0,296.2642,296.4576,296.2458,296.4023,569045.0
2019-12-26 09:35:00,321.81,321.96,321.81,321.96,272015.0,296.4023,296.5405,296.4023,296.5405,272015.0
2019-12-26 09:40:00,321.97,322.05,321.93,322.0,397012.0,296.5497,296.6234,296.5129,296.5773,397012.0
2019-12-26 09:45:00,321.99,322.14,321.98,322.05,278830.0,296.5681,296.7063,296.5589,296.6234,278830.0
2019-12-26 09:50:00,322.05,322.07,321.95,321.97,310622.0,296.6234,296.6418,296.5313,296.5497,310622.0
2019-12-26 09:55:00,321.97,322.05,321.94,321.99,163913.0,296.5497,296.6234,296.5221,296.5681,163913.0
2019-12-26 10:00:00,321.99,322.07,321.98,322.03,206120.0,296.5681,296.6418,296.5589,296.605,206120.0
2019-12-26 10:05:00,322.03,322.07,322.01,322.06,226509.0,296.605,296.6418,296.5866,296.6326,226509.0
2019-12-26 10:10:00,322.07,322.1,322.01,322.06,151374.0,296.6418,296.6694,296.5866,296.6326,151374.0
2019-12-26 10:15:00,322.07,322.1,322.03,322.09,109508.0,296.6418,296.6694,296.605,296.6602,109508.0
2019-12-26 10:20:00,322.09,322.15,322.08,322.15,189958.0,296.6602,296.7155,296.651,296.7155,189958.0
2019-12-26 10:25:00,322.15,322.2,322.11,322.14,266822.0,296.7155,296.7616,296.6787,296.7063,266822.0
2019-12-26 10:30:00,322.14,322.2,322.14,322.19,220299.0,296.7063,296.7616,296.7063,296.7523,220299.0
2019-12-26 10:35:00,322.19,322.21,322.18,322.18,185599.0,296.7523,296.7708,296.7431,296.7431,185599.0
2019-12-26 10:40:00,322.18,322.23,322.18,322.19,171451.0,296.7431,296.7892,296.7431,296.7523,171451.0
2019-12-26 10:45:00,322.19,322.26,322.18,322.23,205705.0,296.7523,296.8168,296.7431,296.7892,205705.0
2019-12-26 10:50:00,322.23,322.31,322.22,322.3,176669.0,296.7892,296.8629,296.78,296.8537,176669.0
2019-12-26 10:55:00,322.29,322.36,322.26,322.29,192193.0,296.8444,296.9089,296.8168,296.8444,192193.0
2019-12-26 11:00:00,322.29,322.47,322.28,322.35,354048.0,296.8444,297.0102,296.8352,296.8997,354048.0
2019-12-26 11:05:00,322.35,322.39,322.31,322.39,196880.0,296.8997,296.9366,296.8629,296.9366,196880.0
2019-12-26 11:10:00,322.39,322.42,322.31,322.35,241136.0,296.9366,296.9642,296.8629,296.8997,241136.0
2019-12-26 11:15:00,322.35,322.4,322.32,322.37,185607.0,296.8997,296.9458,296.8721,296.9181,185607.0
2019-12-26 11:20:00,322.36,322.41,322.36,322.37,122534.0,296.9089,296.955,296.9089,296.9181,122534.0
2019-12-26 11:25:00,322.37,322.41,322.29,322.31,246622.0,296.9181,296.955,296.8444,296.8629,246622.0
2019-12-26 11:30:00,322.31,322.32,322.23,322.24,169769.0,296.8629,296.8721,296.7892,296.7984,169769.0
2019-12-26 11:35:00,322.24,322.26,322.2,322.22,123790.0,296.7984,296.8168,296.7616,296.78,123790.0
2019-12-26 11:40:00,322.22,322.34,322.21,322.31,179053.0,296.78,296.8905,296.7708,296.8629,179053.0
2019-12-26 11:45:00,322.32,322.33,322.24,322.24,144722.0,296.8721,296.8813,296.7984,296.7984,144722.0
2019-12-26 11:50:00,322.25,322.3,322.24,322.28,134883.0,296.8076,296.8537,296.7984,296.8352,134883.0
2019-12-26 11:55:00,322.29,322.31,322.25,322.29,148169.0,296.8444,296.8629,296.8076,296.8444,148169.0
2019-12-26 12:00:00,322.28,322.29,322.21,322.23,91058.0,296.8352,296.8444,296.7708,296.7892,91058.0
2019-12-26 12:05:00,322.23,322.26,322.2,322.21,125869.0,296.7892,296.8168,296.7616,296.7708,125869.0
2019-12-26 12:10:00,322.21,322.22,321.99,322.09,430345.0,296.7708,296.78,296.5681,296.6602,430345.0
2019-12-26 12:15:00,322.09,322.1,322.0,322.03,302462.0,296.6602,296.6694,296.5773,296.605,302462.0
2019-12-26 12:20:00,322.03,322.07,322.02,322.03,160173.0,296.605,296.6418,296.5958,296.605,160173.0
2019-12-26 12:25:00,322.03,322.08,322.0,322.06,121882.0,296.605,296.651,296.5773,296.6326,121882.0
2019-12-26 12:30:00,322.05,322.13,322.03,322.12,136861.0,296.6234,296.6971,296.605,296.6879,136861.0
2019-12-26 12:35:00,322.12,322.15,322.11,322.11,149271.0,296.6879,296.7155,296.6787,296.6787,149271.0
2019-12-26 12:40:00,322.11,322.14,322.1,322.13,60232.0,296.6787,296.7063,296.6694,296.6971,60232.0
2019-12-26 12:45:00,322.13,322.16,322.1,322.16,72592.0,296.6971,296.7247,296.6694,296.7247,72592.0
2019-12-26 12:50:00,322.15,322.16,322.14,322.15,112169.0,296.7155,296.7247,296.7063,296.7155,112169.0
2019-12-26 12:55:00,322.15,322.24,322.14,322.2,177445.0,296.7155,296.7984,296.7063,296.7616,177445.0
2019-12-26 13:00:00,322.21,322.23,322.18,322.22,86647.0,296.7708,296.7892,296.7431,296.78,86647.0
2019-12-26 13:05:00,322.21,322.22,322.17,322.2,85627.0,296.7708,296.78,296.7339,296.7616,85627.0
2019-12-26 13:10:00,322.2,322.27,322.2,322.27,96790.0,296.7616,296.826,296.7616,296.826,96790.0
2019-12-26 13:15:00,322.28,322.33,322.26,322.32,138927.0,296.8352,296.8813,296.8168,296.8721,138927.0
2019-12-26 13:20:00,322.32,322.36,322.29,322.29,79282.0,296.8721,296.9089,296.8444,296.8444,79282.0
2019-12-26 13:25:00,322.29,322.32,322.27,322.32,68635.0,296.8444,296.8721,296.826,296.8721,68635.0
2019-12-26 13:30:00,322.31,322.35,322.28,322.3,162196.0,296.8629,296.8997,296.8352,296.8537,162196.0
2019-12-26 13:35:00,322.3,322.37,322.29,322.34,167054.0,296.8537,296.9181,296.8444,296.8905,167054.0
2019-12-26 13:40:00,322.35,322.37,322.3,322.34,98443.0,296.8997,296.9181,296.8537,296.8905,98443.0
2019-12-26 13:45:00,322.35,322.35,322.3,322.31,59796.0,296.8997,296.8997,296.8537,296.8629,59796.0
2019-12-26 13:50:00,322.31,322.39,322.3,322.35,128648.0,296.8629,296.9366,296.8537,296.8997,128648.0
2019-12-26 13:55:00,322.34,322.36,322.31,322.34,87808.0,296.8905,296.9089,296.8629,296.8905,87808.0
2019-12-26 14:00:00,322.34,322.44,322.33,322.41,166216.0,296.8905,296.9826,296.8813,296.955,166216.0
2019-12-26 14:05:00,322.42,322.42,322.37,322.4,68395.0,296.9642,296.9642,296.9181,296.9458,68395.0
2019-12-26 14:10:00,322.4,322.42,322.38,322.41,95746.0,296.9458,296.9642,296.9273,296.955,95746.0
2019-12-26 14:15:00,322.41,322.42,322.35,322.35,125197.0,296.955,296.9642,296.8997,296.8997,125197.0
2019-12-26 14:20:00,322.36,322.36,322.3,322.32,105304.0,296.9089,296.9089,296.8537,296.8721,105304.0
2019-12-26 14:25:00,322.32,322.34,322.29,322.3,102802.0,296.8721,296.8905,296.8444,296.8537,102802.0
2019-12-26 14:30:00,322.3,322.31,322.26,322.28,144951.0,296.8537,296.8629,296.8168,296.8352,144951.0
2019-12-26 14:35:00,322.28,322.3,322.26,322.26,79103.0,296.8352,296.8537,296.8168,296.8168,79103.0
2019-12-26 14:40:00,322.27,322.28,322.22,322.24,131947.0,296.826,296.8352,296.78,296.7984,131947.0
2019-12-26 14:45:00,322.24,322.27,322.23,322.27,110567.0,296.7984,296.826,296.7892,296.826,110567.0
2019-12-26 14:50:00,322.26,322.27,322.22,322.24,209424.0,296.8168,296.826,296.78,296.7984,209424.0
2019-12-26 14:55:00,322.24,322.27,322.19,322.2,264141.0,296.7984,296.826,296.7523,296.7616,264141.0
2019-12-26 15:00:00,322.2,322.24,322.17,322.19,132002.0,296.7616,296.7984,296.7339,296.7523,132002.0
2019-12-26 15:05:00,322.18,322.22,322.17,322.19,178154.0,296.7431,296.78,296.7339,296.7523,178154.0
2019-12-26 15:10:00,322.19,322.21,322.15,322.17,216376.0,296.7523,296.7708,296.7155,296.7339,216376.0
2019-12-26 15:15:00,322.17,322.22,322.16,322.22,163111.0,296.7339,296.78,296.7247,296.78,163111.0
2019-12-26 15:20:00,322.22,322.28,322.2,322.22,338648.0,296.78,296.8352,296.7616,296.78,338648.0
2019-12-26 15:25:00,322.21,322.24,322.15,322.19,220895.0,296.7708,296.7984,296.7155,296.7523,220895.0
2019-12-26 15:30:00,322.19,322.2,322.02,322.12,594883.0,296.7523,296.7616,296.5958,296.6879,594883.0
2019-12-26 15:35:00,322.11,322.18,322.11,322.18,238286.0,296.6787,296.7431,296.6787,296.7431,238286.0
2019-12-26 15:40:00,322.18,322.49,322.15,322.45,866947.0,296.7431,297.0287,296.7155,296.9918,866947.0
2019-12-26 15:45:00,322.45,322.56,322.34,322.43,1008216.0,296.9918,297.0931,296.8905,296.9734,1008216.0
2019-12-26 15:50:00,322.44,322.61,322.35,322.57,1062178.0,296.9826,297.1392,296.8997,297.1023,1062178.0
2019-12-26 15:55:00,322.56,322.93,322.51,322.91,2190768.0,297.0931,297.4339,297.0471,297.4155,2190768.0
2019-12-27 09:30:00,323.74,323.8,323.5,323.59,827288.0,298.18,298.2352,297.9589,298.0418,827288.0
2019-12-27 09:35:00,323.59,323.61,323.41,323.46,472381.0,298.0418,298.0602,297.876,297.9221,472381.0
2019-12-27 09:40:00,323.46,323.56,323.33,323.37,365989.0,297.9221,298.0142,297.8023,297.8392,365989.0
2019-12-27 09:45:00,323.37,323.42,323.21,323.21,599126.0,297.8392,297.8852,297.6918,297.6918,599126.0
2019-12-27 09:50:00,323.21,323.22,323.03,323.06,815759.0,297.6918,297.701,297.526,297.5537,815759.0
2019-12-27 09:55:00,323.06,323.09,322.51,322.55,809269.0,297.5537,297.5813,297.0471,297.0839,809269.0
2019-12-27 10:00:00,322.55,322.78,322.48,322.71,822020.0,297.0839,297.2958,297.0194,297.2313,822020.0
2019-12-27 10:05:00,322.71,322.9,322.63,322.86,745985.0,297.2313,297.4063,297.1576,297.3694,745985.0
2019-12-27 10:10:00,322.86,322.97,322.79,322.97,331613.0,297.3694,297.4708,297.305,297.4708,331613.0
2019-12-27 10:15:00,322.96,323.06,322.84,322.99,457809.0,297.4616,297.5537,297.351,297.4892,457809.0
2019-12-27 10:20:00,323.0,323.08,322.95,323.06,267471.0,297.4984,297.5721,297.4523,297.5537,267471.0
2019-12-27 10:25:00,323.06,323.09,322.97,323.05,231951.0,297.5537,297.5813,297.4708,297.5444,231951.0
2019-12-27 10:30:00,323.04,323.07,322.86,322.96,206423.0,297.5352,297.5629,297.3694,297.4616,206423.0
2019-12-27 10:35:00,322.96,323.08,322.91,322.96,294741.0,297.4616,297.5721,297.4155,297.4616,294741.0
2019-12-27 10:40:00,322.96,323.01,322.91,322.97,148897.0,297.4616,297.5076,297.4155,297.4708,148897.0
2019-12-27 10:45:00,322.97,323.14,322.97,323.12,222252.0,297.4708,297.6273,297.4708,297.6089,222252.0
2019-12-27 10:50:00,323.12,323.26,323.1,323.24,240440.0,297.6089,297.7379,297.5905,297.7194,240440.0
2019-12-27 10:55:00,323.23,323.26,323.2,323.21,374798.0,297.7102,297.7379,297.6826,297.6918,374798.0
2019-12-27 11:00:00,323.22,323.33,323.2,323.3,282973.0,297.701,297.8023,297.6826,297.7747,282973.0
2019-12-27 11:05:00,323.31,323.38,323.3,323.31,289951.0,297.7839,297.8484,297.7747,297.7839,289951.0
2019-12-27 11:10:00,323.31,323.42,323.25,323.31,436497.0,297.7839,297.8852,297.7287,297.7839,436497.0
2019-12-27 11:15:00,323.32,323.35,323.27,323.32,227957.0,297.7931,297.8208,297.7471,297.7931,227957.0
2019-12-27 11:20:00,323.32,323.43,323.31,323.32,172096.0,297.7931,297.8944,297.7839,297.7931,172096.0
2019-12-27 11:25:00,323.32,323.38,323.31,323.34,178765.0,297.7931,297.8484,297.7839,297.8115,178765.0
2019-12-27 11:30:00,323.35,323.44,323.32,323.4,263610.0,297.8208,297.9037,297.7931,297.8668,263610.0
2019-12-27 11:35:00,323.4,323.46,323.3,323.34,284299.0,297.8668,297.9221,297.7747,297.8115,284299.0
2019-12-27 11:40:00,323.34,323.48,323.32,323.44,327455.0,297.8115,297.9405,297.7931,297.9037,327455.0
2019-12-27 11:45:00,323.44,323.45,323.37,323.38,210359.0,297.9037,297.9129,297.8392,297.8484,210359.0
2019-12-27 11:50:00,323.39,323.41,323.33,323.37,271028.0,297.8576,297.876,297.8023,297.8392,271028.0
2019-12-27 11:55:00,323.37,323.4,323.28,323.28,173866.0,297.8392,297.8668,297.7563,297.7563,173866.0
2019-12-27 12:00:00,323.28,323.37,323.19,323.2,156702.0,297.7563,297.8392,297.6734,297.6826,156702.0
2019-12-27 12:05:00,323.21,323.22,323.13,323.16,295207.0,297.6918,297.701,297.6181,297.6458,295207.0
2019-12-27 12:10:00,323.16,323.24,323.15,323.23,113108.0,297.6458,297.7194,297.6365,297.7102,113108.0
2019-12-27 12:15:00,323.23,323.29,323.21,323.29,158704.0,297.7102,297.7655,297.6918,297.7655,158704.0
2019-12-27 12:20:00,323.29,323.31,323.07,323.09,204767.0,297.7655,297.7839,297.5629,297.5813,204767.0
2019-12-27 12:25:00,323.08,323.13,323.05,323.07,143717.0,297.5721,297.6181,297.5444,297.5629,143717.0
2019-12-27 12:30:00,323.09,323.11,323.03,323.07,132048.0,297.5813,297.5997,297.526,297.5629,132048.0
2019-12-27 12:35:00,323.08,323.15,323.05,323.1,106238.0,297.5721,297.6365,297.5444,297.5905,106238.0
2019-12-27 12:40:00,323.1,323.15,323.03,323.13,134852.0,297.5905,297.6365,297.526,297.6181,134852.0
2019-12-27 12:45:00,323.13,323.25,323.12,323.23,120973.0,297.6181,297.7287,297.6089,297.7102,120973.0
2019-12-27 12:50:00,323.24,323.27,323.18,323.2,118063.0,297.7194,297.7471,297.6642,297.6826,118063.0
2019-12-27 12:55:00,323.2,323.26,323.18,323.25,90367.0,297.6826,297.7379,297.6642,297.7287,90367.0
2019-12-27 13:00:00,323.25,323.29,323.19,323.24,123030.0,297.7287,297.7655,297.6734,297.7194,123030.0
2019-12-27 13:05:00,323.24,323.3,323.22,323.26,82970.0,297.7194,297.7747,297.701,297.7379,82970.0
2019-12-27 13:10:00,323.26,323.26,323.15,323.16,142124.0,297.7379,297.7379,297.6365,297.6458,142124.0
2019-12-27 13:15:00,323.15,323.2,323.06,323.06,113810.0,297.6365,297.6826,297.5537,297.5537,113810.0
2019-12-27 13:20:00,323.06,323.14,323.06,323.07,160147.0,297.5537,297.6273,297.5537,297.5629,160147.0
2019-12-27 13:25:00,323.06,323.09,322.93,322.94,184036.0,297.5537,297.5813,297.4339,297.4431,184036.0
2019-12-27 13:30:00,322.94,323.01,322.89,322.97,238459.0,297.4431,297.5076,297.3971,297.4708,238459.0
2019-12-27 13:35:00,322.97,323.03,322.96,323.03,101090.0,297.4708,297.526,297.4616,297.526,101090.0
2019-12-27 13:40:00,323.02,323.03,322.92,322.94,112783.0,297.5168,297.526,297.4247,297.4431,112783.0
2019-12-27 13:45:00,322.94,323.01,322.93,322.95,193448.0,297.4431,297.5076,297.4339,297.4523,193448.0
2019-12-27 13:50:00,322.95,322.95,322.85,322.92,137827.0,297.4523,297.4523,297.3602,297.4247,137827.0
2019-12-27 13:55:00,322.92,322.97,322.89,322.91,123235.0,297.4247,297.4708,297.3971,297.4155,123235.0
2019-12-27 14:00:00,322.92,323.07,322.91,323.06,435692.0,297.4247,297.5629,297.4155,297.5537,435692.0
2019-12-27 14:05:00,323.06,323.08,323.02,323.04,398754.0,297.5537,297.5721,297.5168,297.5352,398754.0
2019-12-27 14:10:00,323.04,323.1,322.97,323.08,384703.0,297.5352,297.5905,297.4708,297.5721,384703.0
2019-12-27 14:15:00,323.07,323.08,322.98,323.06,186645.0,297.5629,297.5721,297.48,297.5537,186645.0
2019-12-27 14:20:00,323.06,323.12,323.06,323.1,82824.0,297.5537,297.6089,297.5537,297.5905,82824.0
2019-12-27 14:25:00,323.1,323.13,323.07,323.09,141922.0,297.5905,297.6181,297.5629,297.5813,141922.0
2019-12-27 14:30:00,323.1,323.17,323.09,323.14,378315.0,297.5905,297.655,297.5813,297.6273,378315.0
2019-12-27 14:35:00,323.14,323.18,323.11,323.15,214271.0,297.6273,297.6642,297.5997,297.6365,214271.0
2019-12-27 14:40:00,323.14,323.25,323.14,323.23,291133.0,297.6273,297.7287,297.6273,297.7102,291133.0
2019-12-27 14:45:00,323.24,323.24,323.15,323.22,349318.0,297.7194,297.7194,297.6365,297.701,349318.0
2019-12-27 14:50:00,323.22,323.3,323.18,323.21,271965.0,297.701,297.7747,297.6642,297.6918,271965.0
2019-12-27 14:55:00,323.2,323.25,323.18,323.25,149685.0,297.6826,297.7287,297.6642,297.7287,149685.0
2019-12-27 15:00:00,323.24,323.25,323.09,323.1,255286.0,297.7194,297.7287,297.5813,297.5905,255286.0
2019-12-27 15:05:00,323.1,323.16,323.08,323.1,247281.0,297.5905,297.6458,297.5721,297.5905,247281.0
2019-12-27 15:10:00,323.1,323.15,323.04,323.12,191454.0,297.5905,297.6365,297.5352,297.6089,191454.0
2019-12-27 15:15:00,323.11,323.19,323.08,323.17,199488.0,297.5997,297.6734,297.5721,297.655,199488.0
2019-12-27 15:20:00,323.17,323.19,323.07,323.1,218983.0,297.655,297.6734,297.5629,297.5905,218983.0
2019-12-27 15:25:00,323.1,323.11,323.0,323.03,215259.0,297.5905,297.5997,297.4984,297.526,215259.0
2019-12-27 15:30:00,323.03,323.07,322.99,323.0,373163.0,297.526,297.5629,297.4892,297.4984,373163.0
2019-12-27 15:35:00,322.99,323.1,322.99,323.01,374547.0,297.4892,297.5905,297.4892,297.5076,374547.0
2019-12-27 15:40:00,323.0,323.05,322.63,322.64,690232.0,297.4984,297.5444,297.1576,297.1668,690232.0
2019-12-27 15:45:00,322.63,322.76,322.48,322.5,1531820.0,297.1576,297.2773,297.0194,297.0379,1531820.0
2019-12-27 15:50:00,322.49,322.72,322.28,322.71,2592218.0,297.0287,297.2405,296.8352,297.2313,2592218.0
2019-12-27 15:55:00,322.72,322.89,322.72,322.86,1814099.0,297.2405,297.3971,297.2405,297.3694,1814099.0
2019-12-30 09:30:00,322.96,323.1,322.36,322.44,1207535.0,297.4616,297.5905,296.9089,296.9826,1207535.0
2019-12-30 09:35:00,322.43,322.43,321.72,321.84,1562102.0,296.9734,296.9734,296.3195,296.43,1562102.0
2019-12-30 09:40:00,321.85,321.93,321.54,321.55,1267518.0,296.4392,296.5129,296.1537,296.1629,1267518.0
2019-12-30 09:45:00,321.54,321.7,321.38,321.38,1240363.0,296.1537,296.301,296.0063,296.0063,1240363.0
2019-12-30 09:50:00,321.38,321.67,321.29,321.66,1052687.0,296.0063,296.2734,295.9234,296.2642,1052687.0
2019-12-30 09:55:00,321.66,321.76,321.35,321.47,646251.0,296.2642,296.3563,295.9787,296.0892,646251.0
2019-12-30 10:00:00,321.47,321.63,321.39,321.39,534131.0,296.0892,296.2366,296.0155,296.0155,534131.0
2019-12-30 10:05:00,321.4,321.6,321.37,321.51,454888.0,296.0247,296.2089,295.9971,296.126,454888.0
2019-12-30 10:10:00,321.5,321.55,320.77,320.78,1200992.0,296.1168,296.1629,295.4445,295.4537,1200992.0
2019-12-30 10:15:00,320.77,320.98,320.55,320.83,1042177.0,295.4445,295.6379,295.2418,295.4997,1042177.0
2019-12-30 10:20:00,320.82,321.05,320.74,320.77,595791.0,295.4905,295.7023,295.4168,295.4445,595791.0
2019-12-30 10:25:00,320.76,320.9,320.63,320.9,499777.0,295.4352,295.5642,295.3155,295.5642,499777.0
2019-12-30 10:30:00,320.9,320.9,320.67,320.7,354079.0,295.5642,295.5642,295.3524,295.38,354079.0
2019-12-30 10:35:00,320.7,321.06,320.67,321.04,536792.0,295.38,295.7116,295.3524,295.6931,536792.0
2019-12-30 10:40:00,321.04,321.2,320.96,321.06,557041.0,295.6931,295.8405,295.6195,295.7116,557041.0
2019-12-30 10:45:00,321.06,321.17,320.99,320.99,216842.0,295.7116,295.8129,295.6471,295.6471,216842.0
2019-12-30 10:50:00,321.0,321.19,320.9,321.18,354064.0,295.6563,295.8313,295.5642,295.8221,354064.0
2019-12-30 10:55:00,321.19,321.25,321.03,321.21,292543.0,295.8313,295.8866,295.6839,295.8497,292543.0
2019-12-30 11:00:00,321.22,321.25,320.89,320.95,306283.0,295.8589,295.8866,295.555,295.6102,306283.0
2019-12-30 11:05:00,320.95,321.03,320.85,320.91,381117.0,295.6102,295.6839,295.5181,295.5734,381117.0
2019-12-30 11:10:00,320.9,321.2,320.88,321.19,325096.0,295.5642,295.8405,295.5458,295.8313,325096.0
2019-12-30 11:15:00,321.18,321.35,321.16,321.32,426101.0,295.8221,295.9787,295.8037,295.951,426101.0
2019-12-30 11:20:00,321.32,321.47,321.28,321.44,448072.0,295.951,296.0892,295.9142,296.0616,448072.0
2019-12-30 11:25:00,321.45,321.47,321.33,321.41,279670.0,296.0708,296.0892,295.9602,296.0339,279670.0
2019-12-30 11:30:00,321.4,321.42,321.18,321.19,282197.0,296.0247,296.0431,295.8221,295.8313,282197.0
2019-12-30 11:35:00,321.19,321.36,321.18,321.32,183976.0,295.8313,295.9879,295.8221,295.951,183976.0
2019-12-30 11:40:00,321.33,321.49,321.24,321.45,315730.0,295.9602,296.1076,295.8773,296.0708,315730.0
2019-12-30 11:45:00,321.44,321.6,321.41,321.55,249979.0,296.0616,296.2089,296.0339,296.1629,249979.0
2019-12-30 11:50:00,321.55,321.56,321.47,321.52,384276.0,296.1629,296.1721,296.0892,296.1352,384276.0
2019-12-30 11:55:00,321.51,321.56,321.42,321.47,297986.0,296.126,296.1721,296.0431,296.0892,297986.0
2019-12-30 12:00:00,321.46,321.6,321.43,321.53,204017.0,296.08,296.2089,296.0523,296.1445,204017.0
2019-12-30 12:05:00,321.54,321.66,321.52,321.65,422505.0,296.1537,296.2642,296.1352,296.255,422505.0
2019-12-30 12:10:00,321.64,321.69,321.61,321.66,309386.0,296.2458,296.2918,296.2181,296.2642,309386.0
2019-12-30 12:15:00,321.66,321.77,321.64,321.7,212716.0,296.2642,296.3655,296.2458,296.301,212716.0
2019-12-30 12:20:00,321.71,321.73,321.62,321.67,223138.0,296.3102,296.3287,296.2273,296.2734,223138.0
2019-12-30 12:25:00,321.68,321.91,321.66,321.88,269736.0,296.2826,296.4945,296.2642,296.4668,269736.0
2019-12-30 12:30:00,321.88,321.98,321.85,321.94,276088.0,296.4668,296.5589,296.4392,296.5221,276088.0
2019-12-30 12:35:00,321.94,321.99,321.91,321.97,240907.0,296.5221,296.5681,296.4945,296.5497,240907.0
2019-12-30 12:40:00,321.97,321.99,321.89,321.92,188084.0,296.5497,296.5681,296.476,296.5037,188084.0
2019-12-30 12:45:00,321.92,322.01,321.91,321.96,169407.0,296.5037,296.5866,296.4945,296.5405,169407.0
2019-12-30 12:50:00,321.96,322.06,321.95,321.96,381510.0,296.5405,296.6326,296.5313,296.5405,381510.0
2019-12-30 12:55:00,321.96,322.04,321.83,321.83,310314.0,296.5405,296.6142,296.4208,296.4208,310314.0
2019-12-30 13:00:00,321.83,321.91,321.65,321.67,513266.0,296.4208,296.4945,296.255,296.2734,513266.0
2019-12-30 13:05:00,321.67,321.8,321.67,321.69,300953.0,296.2734,296.3931,296.2734,296.2918,300953.0
2019-12-30 13:10:00,321.7,321.77,321.66,321.76,199971.0,296.301,296.3655,296.2642,296.3563,199971.0
2019-12-30 13:15:00,321.75,321.84,321.68,321.7,275754.0,296.3471,296.43,296.2826,296.301,275754.0
2019-12-30 13:20:00,321.7,321.77,321.65,321.72,156558.0,296.301,296.3655,296.255,296.3195,156558.0
2019-12-30 13:25:00,321.73,321.73,321.57,321.59,191479.0,296.3287,296.3287,296.1813,296.1997,191479.0
2019-12-30 13:30:00,321.59,321.65,321.56,321.57,136106.0,296.1997,296.255,296.1721,296.1813,136106.0
2019-12-30 13:35:00,321.57,321.68,321.57,321.66,145389.0,296.1813,296.2826,296.1813,296.2642,145389.0
2019-12-30 13:40:00,321.66,321.69,321.61,321.63,111424.0,296.2642,296.2918,296.2181,296.2366,111424.0
2019-12-30 13:45:00,321.64,321.69,321.51,321.54,181301.0,296.2458,296.2918,296.126,296.1537,181301.0
2019-12-30 13:50:00,321.54,321.71,321.53,321.63,179082.0,296.1537,296.3102,296.1445,296.2366,179082.0
2019-12-30 13:55:00,321.62,321.8,321.62,321.73,227839.0,296.2273,296.3931,296.2273,296.3287,227839.0
2019-12-30 14:00:00,321.74,321.75,321.36,321.4,429760.0,296.3379,296.3471,295.9879,296.0247,429760.0
2019-12-30 14:05:00,321.41,321.41,321.32,321.34,440224.0,296.0339,296.0339,295.951,295.9695,440224.0
2019-12-30 14:10:00,321.34,321.36,321.26,321.31,341630.0,295.9695,295.9879,295.8958,295.9418,341630.0
2019-12-30 14:15:00,321.31,321.34,321.29,321.33,148209.0,295.9418,295.9695,295.9234,295.9602,148209.0
2019-12-30 14:20:00,321.33,321.33,321.15,321.16,186182.0,295.9602,295.9602,295.7945,295.8037,186182.0
2019-12-30 14:25:00,321.16,321.29,321.13,321.27,280196.0,295.8037,295.9234,295.776,295.905,280196.0
2019-12-30 14:30:00,321.27,321.27,321.13,321.17,260760.0,295.905,295.905,295.776,295.8129,260760.0
2019-12-30 14:35:00,321.17,321.2,321.12,321.15,325150.0,295.8129,295.8405,295.7668,295.7945,325150.0
2019-12-30 14:40:00,321.16,321.25,321.1,321.23,419426.0,295.8037,295.8866,295.7484,295.8681,419426.0
2019-12-30 14:45:00,321.23,321.28,321.13,321.25,103542.0,295.8681,295.9142,295.776,295.8866,103542.0
2019-12-30 14:50:00,321.25,321.3,321.21,321.21,428074.0,295.8866,295.9326,295.8497,295.8497,428074.0
2019-12-30 14:55:00,321.21,321.28,321.14,321.15,153370.0,295.8497,295.9142,295.7852,295.7945,153370.0
2019-12-30 15:00:00,321.15,321.29,321.07,321.29,483491.0,295.7945,295.9234,295.7208,295.9234,483491.0
2019-12-30 15:05:00,321.29,321.39,321.24,321.3,482407.0,295.9234,296.0155,295.8773,295.9326,482407.0
2019-12-30 15:10:00,321.3,321.34,321.25,321.25,239596.0,295.9326,295.9695,295.8866,295.8866,239596.0
2019-12-30 15:15:00,321.25,321.43,321.24,321.32,258159.0,295.8866,296.0523,295.8773,295.951,258159.0
2019-12-30 15:20:00,321.32,321.42,321.3,321.36,401216.0,295.951,296.0431,295.9326,295.9879,401216.0
2019-12-30 15:25:00,321.36,321.4,321.29,321.36,233701.0,295.9879,296.0247,295.9234,295.9879,233701.0
2019-12-30 15:30:00,321.36,321.41,321.12,321.18,318403.0,295.9879,296.0339,295.7668,295.8221,318403.0
2019-12-30 15:35:00,321.18,321.32,321.11,321.2,468077.0,295.8221,295.951,295.7576,295.8405,468077.0
2019-12-30 15:40:00,321.2,321.25,321.03,321.09,395060.0,295.8405,295.8866,295.6839,295.7392,395060.0
2019-12-30 15:45:00,321.08,321.15,320.96,321.09,620834.0,295.73,295.7945,295.6195,295.7392,620834.0
2019-12-30 15:50:00,321.09,321.09,320.89,320.98,1177617.0,295.7392,295.7392,295.555,295.6379,1177617.0
2019-12-30 15:55:00,320.97,321.18,320.7,321.1,3436600.0,295.6287,295.8221,295.38,295.7484,3436600.0
2019-12-31 09:30:00,320.52,321.05,320.15,320.8,1316074.0,295.2142,295.7023,294.8734,295.4721,1316074.0
2019-12-31 09:35:00,320.8,321.34,320.8,321.2,598821.0,295.4721,295.9695,295.4721,295.8405,598821.0
2019-12-31 09:40:00,321.2,321.26,321.09,321.14,488831.0,295.8405,295.8958,295.7392,295.7852,488831.0
2019-12-31 09:45:00,321.13,321.54,321.13,321.47,512750.0,295.776,296.1537,295.776,296.0892,512750.0
2019-12-31 09:50:00,321.47,321.49,321.26,321.27,318436.0,296.0892,296.1076,295.8958,295.905,318436.0
2019-12-31 09:55:00,321.27,321.33,321.18,321.28,327732.0,295.905,295.9602,295.8221,295.9142,327732.0
2019-12-31 10:00:00,321.28,321.35,320.98,321.05,463429.0,295.9142,295.9787,295.6379,295.7023,463429.0
2019-12-31 10:05:00,321.06,321.17,320.83,321.15,422835.0,295.7116,295.8129,295.4997,295.7945,422835.0
2019-12-31 10:10:00,321.13,321.18,320.96,321.08,223418.0,295.776,295.8221,295.6195,295.73,223418.0
2019-12-31 10:15:00,321.08,321.18,321.06,321.11,245327.0,295.73,295.8221,295.7116,295.7576,245327.0
2019-12-31 10:20:00,321.12,321.15,321.01,321.05,230241.0,295.7668,295.7945,295.6655,295.7023,230241.0
2019-12-31 10:25:00,321.06,321.07,320.77,320.78,376305.0,295.7116,295.7208,295.4445,295.4537,376305.0
2019-12-31 10:30:00,320.78,320.84,320.6,320.69,432701.0,295.4537,295.5089,295.2879,295.3708,432701.0
2019-12-31 10:35:00,320.69,320.87,320.67,320.78,418176.0,295.3708,295.5366,295.3524,295.4537,418176.0
2019-12-31 10:40:00,320.79,320.8,320.62,320.63,224992.0,295.4629,295.4721,295.3063,295.3155,224992.0
2019-12-31 10:45:00,320.64,320.75,320.52,320.57,328789.0,295.3247,295.426,295.2142,295.2602,328789.0
2019-12-31 10:50:00,320.56,320.58,320.41,320.57,360948.0,295.251,295.2695,295.1129,295.2602,360948.0
2019-12-31 10:55:00,320.57,320.64,320.41,320.42,313316.0,295.2602,295.3247,295.1129,295.1221,313316.0
2019-12-31 11:00:00,320.41,320.65,320.39,320.65,341580.0,295.1129,295.3339,295.0945,295.3339,341580.0
2019-12-31 11:05:00,320.65,320.73,320.57,320.59,233341.0,295.3339,295.4076,295.2602,295.2787,233341.0
2019-12-31 11:10:00,320.58,320.69,320.55,320.6,214260.0,295.2695,295.3708,295.2418,295.2879,214260.0
2019-12-31 11:15:00,320.59,320.7,320.49,320.69,251686.0,295.2787,295.38,295.1866,295.3708,251686.0
2019-12-31 11:20:00,320.7,320.7,320.55,320.57,240898.0,295.38,295.38,295.2418,295.2602,240898.0
2019-12-31 11:25:00,320.58,320.64,320.5,320.51,256042.0,295.2695,295.3247,295.1958,295.205,256042.0
2019-12-31 11:30:00,320.51,320.53,320.3,320.39,332091.0,295.205,295.2234,295.0116,295.0945,332091.0
2019-12-31 11:35:00,320.4,320.5,320.38,320.5,136463.0,295.1037,295.1958,295.0852,295.1958,136463.0
2019-12-31 11:40:00,320.49,320.64,320.43,320.64,159508.0,295.1866,295.3247,295.1313,295.3247,159508.0
2019-12-31 11:45:00,320.65,320.88,320.62,320.76,330466.0,295.3339,295.5458,295.3063,295.4352,330466.0
2019-12-31 11:50:00,320.76,320.8,320.67,320.67,148627.0,295.4352,295.4721,295.3524,295.3524,148627.0
2019-12-31 11:55:00,320.66,320.67,320.55,320.61,195771.0,295.3431,295.3524,295.2418,295.2971,195771.0
2019-12-31 12:00:00,320.61,320.65,320.51,320.65,198506.0,295.2971,295.3339,295.205,295.3339,198506.0
2019-12-31 12:05:00,320.65,320.74,320.48,320.59,321204.0,295.3339,295.4168,295.1774,295.2787,321204.0
2019-12-31 12:10:00,320.58,320.62,320.48,320.53,201444.0,295.2695,295.3063,295.1774,295.2234,201444.0
2019-12-31 12:15:00,320.52,320.57,320.45,320.46,231396.0,295.2142,295.2602,295.1497,295.1589,231396.0
2019-12-31 12:20:00,320.46,320.52,320.41,320.49,271886.0,295.1589,295.2142,295.1129,295.1866,271886.0
2019-12-31 12:25:00,320.47,320.66,320.45,320.66,138942.0,295.1681,295.3431,295.1497,295.3431,138942.0
2019-12-31 12:30:00,320.65,320.76,320.58,320.69,209855.0,295.3339,295.4352,295.2695,295.3708,209855.0
2019-12-31 12:35:00,320.69,320.73,320.62,320.69,130053.0,295.3708,295.4076,295.3063,295.3708,130053.0
2019-12-31 12:40:00,320.7,320.77,320.69,320.72,165730.0,295.38,295.4445,295.3708,295.3984,165730.0
2019-12-31 12:45:00,320.73,320.75,320.6,320.7,221637.0,295.4076,295.426,295.2879,295.38,221637.0
2019-12-31 12:50:00,320.7,320.75,320.63,320.74,233906.0,295.38,295.426,295.3155,295.4168,233906.0
2019-12-31 12:55:00,320.74,320.77,320.67,320.67,192156.0,295.4168,295.4445,295.3524,295.3524,192156.0
2019-12-31 13:00:00,320.67,320.77,320.66,320.68,165247.0,295.3524,295.4445,295.3431,295.3616,165247.0
2019-12-31 13:05:00,320.67,320.79,320.65,320.78,114557.0,295.3524,295.4629,295.3339,295.4537,114557.0
2019-12-31 13:10:00,320.78,320.81,320.76,320.78,107826.0,295.4537,295.4813,295.4352,295.4537,107826.0
2019-12-31 13:15:00,320.79,320.82,320.66,320.69,225954.0,295.4629,295.4905,295.3431,295.3708,225954.0
2019-12-31 13:20:00,320.69,320.78,320.68,320.74,203517.0,295.3708,295.4537,295.3616,295.4168,203517.0
2019-12-31 13:25:00,320.74,320.78,320.68,320.73,166816.0,295.4168,295.4537,295.3616,295.4076,166816.0
2019-12-31 13:30:00,320.72,320.81,320.72,320.8,170724.0,295.3984,295.4813,295.3984,295.4721,170724.0
2019-12-31 13:35:00,320.8,320.87,320.77,320.85,256570.0,295.4721,295.5366,295.4445,295.5181,256570.0
2019-12-31 13:40:00,320.85,320.92,320.83,320.84,204422.0,295.5181,295.5826,295.4997,295.5089,204422.0
2019-12-31 13:45:00,320.83,320.91,320.83,320.89,305076.0,295.4997,295.5734,295.4997,295.555,305076.0
2019-12-31 13:50:00,320.89,320.91,320.83,320.9,185110.0,295.555,295.5734,295.4997,295.5642,185110.0
2019-12-31 13:55:00,320.9,320.94,320.9,320.92,202667.0,295.5642,295.601,295.5642,295.5826,202667.0
2019-12-31 14:00:00,320.92,320.92,320.85,320.89,131530.0,295.5826,295.5826,295.5181,295.555,131530.0
2019-12-31 14:05:00,320.89,320.96,320.88,320.92,146838.0,295.555,295.6195,295.5458,295.5826,146838.0
2019-12-31 14:10:00,320.92,320.93,320.79,320.83,227823.0,295.5826,295.5918,295.4629,295.4997,227823.0
2019-12-31 14:15:00,320.82,320.88,320.74,320.86,404758.0,295.4905,295.5458,295.4168,295.5274,404758.0
2019-12-31 14:20:00,320.85,320.99,320.84,320.95,242848.0,295.5181,295.6471,295.5089,295.6102,242848.0
2019-12-31 14:25:00,320.95,321.03,320.95,321.02,183142.0,295.6102,295.6839,295.6102,295.6747,183142.0
2019-12-31 14:30:00,321.03,321.04,320.98,321.03,173662.0,295.6839,295.6931,295.6379,295.6839,173662.0
2019-12-31 14:35:00,321.03,321.06,321.0,321.01,216103.0,295.6839,295.7116,295.6563,295.6655,216103.0
2019-12-31 14:40:00,321.01,321.09,321.01,321.04,245784.0,295.6655,295.7392,295.6655,295.6931,245784.0
2019-12-31 14:45:00,321.04,321.09,321.01,321.03,231848.0,295.6931,295.7392,295.6655,295.6839,231848.0
2019-12-31 14:50:00,321.03,321.03,320.92,320.93,201094.0,295.6839,295.6839,295.5826,295.5918,201094.0
2019-12-31 14:55:00,320.93,320.98,320.88,320.94,210704.0,295.5918,295.6379,295.5458,295.601,210704.0
2019-12-31 15:00:00,320.94,321.09,320.89,321.09,480205.0,295.601,295.7392,295.555,295.7392,480205.0
2019-12-31 15:05:00,321.09,321.1,320.99,321.03,210501.0,295.7392,295.7484,295.6471,295.6839,210501.0
2019-12-31 15:10:00,321.03,321.21,321.02,321.14,340259.0,295.6839,295.8497,295.6747,295.7852,340259.0
2019-12-31 15:15:00,321.13,321.32,321.03,321.22,449712.0,295.776,295.951,295.6839,295.8589,449712.0
2019-12-31 15:20:00,321.22,321.33,321.21,321.26,640095.0,295.8589,295.9602,295.8497,295.8958,640095.0
2019-12-31 15:25:00,321.27,321.4,321.23,321.4,1063082.0,295.905,296.0247,295.8681,296.0247,1063082.0
2019-12-31 15:30:00,321.4,321.52,321.36,321.5,1120630.0,296.0247,296.1352,295.9879,296.1168,1120630.0
2019-12-31 15:35:00,321.5,321.51,321.37,321.46,781567.0,296.1168,296.126,295.9971,296.08,781567.0
2019-12-31 15:40:00,321.46,321.66,321.45,321.65,727659.0,296.08,296.2642,296.0708,296.255,727659.0
2019-12-31 15:45:00,321.65,321.69,321.51,321.57,934501.0,296.255,296.2918,296.126,296.1813,934501.0
2019-12-31 15:50:00,321.58,321.86,321.42,321.83,1820904.0,296.1905,296.4484,296.0431,296.4208,1820904.0
2019-12-31 15:55:00,321.83,322.13,321.65,321.89,4589015.0,296.4208,296.6971,296.255,296.476,4589015.0
2020-01-02 09:30:00,323.54,323.86,323.41,323.68,1477163.0,297.9958,298.2905,297.876,298.1247,1477163.0
2020-01-02 09:35:00,323.68,323.98,323.65,323.85,1204856.0,298.1247,298.401,298.0971,298.2813,1204856.0
2020-01-02 09:40:00,323.85,324.0,323.79,323.87,679936.0,298.2813,298.4194,298.226,298.2997,679936.0
2020-01-02 09:45:00,323.87,324.03,323.73,323.75,746871.0,298.2997,298.4471,298.1708,298.1892,746871.0
2020-01-02 09:50:00,323.74,323.86,323.57,323.62,806887.0,298.18,298.2905,298.0234,298.0694,806887.0
2020-01-02 09:55:00,323.63,323.92,323.58,323.87,508812.0,298.0787,298.3458,298.0326,298.2997,508812.0
2020-01-02 10:00:00,323.87,323.9,323.48,323.56,517760.0,298.2997,298.3273,297.9405,298.0142,517760.0
2020-01-02 10:05:00,323.56,323.62,323.49,323.57,308746.0,298.0142,298.0694,297.9497,298.0234,308746.0
2020-01-02 10:10:00,323.57,323.63,323.09,323.12,801278.0,298.0234,298.0787,297.5813,297.6089,801278.0
2020-01-02 10:15:00,323.12,323.12,322.71,322.93,906703.0,297.6089,297.6089,297.2313,297.4339,906703.0
2020-01-02 10:20:00,322.92,322.95,322.61,322.8,597518.0,297.4247,297.4523,297.1392,297.3142,597518.0
2020-01-02 10:25:00,322.8,323.02,322.67,323.02,550176.0,297.3142,297.5168,297.1944,297.5168,550176.0
2020-01-02 10:30:00,323.01,323.04,322.76,322.97,397069.0,297.5076,297.5352,297.2773,297.4708,397069.0
2020-01-02 10:35:00,322.97,322.97,322.66,322.77,299581.0,297.4708,297.4708,297.1852,297.2866,299581.0
2020-01-02 10:40:00,322.76,322.92,322.68,322.91,257599.0,297.2773,297.4247,297.2037,297.4155,257599.0
2020-01-02 10:45:00,322.9,322.98,322.65,322.83,322251.0,297.4063,297.48,297.176,297.3418,322251.0
2020-01-02 10:50:00,322.82,322.96,322.74,322.95,314003.0,297.3326,297.4616,297.2589,297.4523,314003.0
2020-01-02 10:55:00,322.95,323.32,322.93,323.25,444456.0,297.4523,297.7931,297.4339,297.7287,444456.0
2020-01-02 11:00:00,323.26,323.35,323.19,323.21,359896.0,297.7379,297.8208,297.6734,297.6918,359896.0
2020-01-02 11:05:00,323.22,323.33,323.16,323.29,350199.0,297.701,297.8023,297.6458,297.7655,350199.0
2020-01-02 11:10:00,323.29,323.36,323.26,323.35,213128.0,297.7655,297.83,297.7379,297.8208,213128.0
2020-01-02 11:15:00,323.35,323.35,323.12,323.16,283655.0,297.8208,297.8208,297.6089,297.6458,283655.0
2020-01-02 11:20:00,323.15,323.32,323.14,323.31,357749.0,297.6365,297.7931,297.6273,297.7839,357749.0
2020-01-02 11:25:00,323.31,323.32,323.14,323.17,380734.0,297.7839,297.7931,297.6273,297.655,380734.0
2020-01-02 11:30:00,323.18,323.18,322.67,322.73,579663.0,297.6642,297.6642,297.1944,297.2497,579663.0
2020-01-02 11:35:00,322.74,322.89,322.53,322.88,674452.0,297.2589,297.3971,297.0655,297.3879,674452.0
2020-01-02 11:40:00,322.88,322.95,322.78,322.94,294808.0,297.3879,297.4523,297.2958,297.4431,294808.0
2020-01-02 11:45:00,322.93,323.01,322.86,322.98,298527.0,297.4339,297.5076,297.3694,297.48,298527.0
2020-01-02 11:50:00,322.98,323.1,322.98,323.07,288381.0,297.48,297.5905,297.48,297.5629,288381.0
2020-01-02 11:55:00,323.07,323.08,322.93,323.05,274939.0,297.5629,297.5721,297.4339,297.5444,274939.0
2020-01-02 12:00:00,323.06,323.08,322.92,323.06,247563.0,297.5537,297.5721,297.4247,297.5537,247563.0
2020-01-02 12:05:00,323.06,323.15,323.01,323.13,303373.0,297.5537,297.6365,297.5076,297.6181,303373.0
2020-01-02 12:10:00,323.15,323.15,323.06,323.07,200388.0,297.6365,297.6365,297.5537,297.5629,200388.0
2020-01-02 12:15:00,323.07,323.24,323.02,323.23,340941.0,297.5629,297.7194,297.5168,297.7102,340941.0
2020-01-02 12:20:00,323.23,323.29,323.16,323.23,313335.0,297.7102,297.7655,297.6458,297.7102,313335.0
2020-01-02 12:25:00,323.23,323.3,323.15,323.15,213301.0,297.7102,297.7747,297.6365,297.6365,213301.0
2020-01-02 12:30:00,323.15,323.25,323.13,323.18,256500.0,297.6365,297.7287,297.6181,297.6642,256500.0
2020-01-02 12:35:00,323.18,323.35,323.15,323.34,256779.0,297.6642,297.8208,297.6365,297.8115,256779.0
2020-01-02 12:40:00,323.35,323.46,323.32,323.37,282771.0,297.8208,297.9221,297.7931,297.8392,282771.0
2020-01-02 12:45:00,323.37,323.4,323.3,323.33,393349.0,297.8392,297.8668,297.7747,297.8023,393349.0
2020-01-02 12:50:00,323.34,323.37,323.28,323.36,194034.0,297.8115,297.8392,297.7563,297.83,194034.0
2020-01-02 12:55:00,323.36,323.37,323.32,323.36,243661.0,297.83,297.8392,297.7931,297.83,243661.0
2020-01-02 13:00:00,323.37,323.37,323.15,323.22,243510.0,297.8392,297.8392,297.6365,297.701,243510.0
2020-01-02 13:05:00,323.22,323.23,323.11,323.11,235866.0,297.701,297.7102,297.5997,297.5997,235866.0
2020-01-02 13:10:00,323.12,323.15,323.06,323.07,191166.0,297.6089,297.6365,297.5537,297.5629,191166.0
2020-01-02 13:15:00,323.07,323.1,323.04,323.05,217019.0,297.5629,297.5905,297.5352,297.5444,217019.0
2020-01-02 13:20:00,323.04,323.16,323.02,323.15,255010.0,297.5352,297.6458,297.5168,297.6365,255010.0
2020-01-02 13:25:00,323.14,323.15,323.03,323.09,225934.0,297.6273,297.6365,297.526,297.5813,225934.0
2020-01-02 13:30:00,323.1,323.12,323.02,323.04,205580.0,297.5905,297.6089,297.5168,297.5352,205580.0
2020-01-02 13:35:00,323.03,323.09,322.99,323.07,196021.0,297.526,297.5813,297.4892,297.5629,196021.0
2020-01-02 13:40:00,323.07,323.08,322.96,323.01,160314.0,297.5629,297.5721,297.4616,297.5076,160314.0
2020-01-02 13:45:00,323.01,323.19,323.01,323.16,269622.0,297.5076,297.6734,297.5076,297.6458,269622.0
2020-01-02 13:50:00,323.16,323.17,323.02,323.03,192951.0,297.6458,297.655,297.5168,297.526,192951.0
2020-01-02 13:55:00,323.03,323.17,323.02,323.17,279363.0,297.526,297.655,297.5168,297.655,279363.0
2020-01-02 14:00:00,323.17,323.28,323.13,323.27,405685.0,297.655,297.7563,297.6181,297.7471,405685.0
2020-01-02 14:05:00,323.27,323.31,323.22,323.28,693722.0,297.7471,297.7839,297.701,297.7563,693722.0
2020-01-02 14:10:00,323.27,323.33,323.24,323.32,298341.0,297.7471,297.8023,297.7194,297.7931,298341.0
2020-01-02 14:15:00,323.33,323.39,323.26,323.37,509813.0,297.8023,297.8576,297.7379,297.8392,509813.0
2020-01-02 14:20:00,323.38,323.56,323.37,323.55,735653.0,297.8484,298.0142,297.8392,298.005,735653.0
2020-01-02 14:25:00,323.55,323.61,323.5,323.53,388322.0,298.005,298.0602,297.9589,297.9865,388322.0
2020-01-02 14:30:00,323.54,323.57,323.5,323.53,454537.0,297.9958,298.0234,297.9589,297.9865,454537.0
2020-01-02 14:35:00,323.54,323.65,323.53,323.56,476352.0,297.9958,298.0971,297.9865,298.0142,476352.0
2020-01-02 14:40:00,323.57,323.83,323.56,323.81,573419.0,298.0234,298.2629,298.0142,298.2444,573419.0
2020-01-02 14:45:00,323.81,323.82,323.72,323.8,473951.0,298.2444,298.2537,298.1615,298.2352,473951.0
2020-01-02 14:50:00,323.8,323.87,323.78,323.79,429813.0,298.2352,298.2997,298.2168,298.226,429813.0
2020-01-02 14:55:00,323.78,323.84,323.73,323.78,417415.0,298.2168,298.2721,298.1708,298.2168,417415.0
2020-01-02 15:00:00,323.78,323.85,323.77,323.83,344612.0,298.2168,298.2813,298.2076,298.2629,344612.0
2020-01-02 15:05:00,323.82,323.83,323.72,323.74,420376.0,298.2537,298.2629,298.1615,298.18,420376.0
2020-01-02 15:10:00,323.74,323.92,323.74,323.85,421530.0,298.18,298.3458,298.18,298.2813,421530.0
2020-01-02 15:15:00,323.85,323.94,323.76,323.78,562071.0,298.2813,298.3642,298.1984,298.2168,562071.0
2020-01-02 15:20:00,323.78,323.93,323.78,323.89,479728.0,298.2168,298.355,298.2168,298.3181,479728.0
2020-01-02 15:25:00,323.9,323.91,323.84,323.88,390933.0,298.3273,298.3365,298.2721,298.3089,390933.0
2020-01-02 15:30:00,323.88,324.05,323.83,324.04,786203.0,298.3089,298.4655,298.2629,298.4563,786203.0
2020-01-02 15:35:00,324.04,324.07,323.97,324.0,748074.0,298.4563,298.4839,298.3918,298.4194,748074.0
2020-01-02 15:40:00,324.01,324.13,324.0,324.1,1002469.0,298.4287,298.5392,298.4194,298.5115,1002469.0
2020-01-02 15:45:00,324.1,324.17,324.01,324.14,1060608.0,298.5115,298.576,298.4287,298.5484,1060608.0
2020-01-02 15:50:00,324.14,324.6,324.14,324.6,2534798.0,298.5484,298.9721,298.5484,298.9721,2534798.0
2020-01-02 15:55:00,324.6,324.85,324.41,324.84,4288750.0,298.9721,299.2023,298.7971,299.1931,4288750.0
2020-01-03 09:30:00,321.14,322.66,321.1,322.63,2612896.0,295.7852,297.1852,295.7484,297.1576,2612896.0
2020-01-03 09:35:00,322.62,322.65,322.2,322.41,1397702.0,297.1484,297.176,296.7616,296.955,1397702.0
2020-01-03 09:40:00,322.41,322.94,322.31,322.88,1027710.0,296.955,297.4431,296.8629,297.3879,1027710.0
2020-01-03 09:45:00,322.89,322.95,322.67,322.8,1125842.0,297.3971,297.4523,297.1944,297.3142,1125842.0
2020-01-03 09:50:00,322.81,322.93,322.59,322.62,818765.0,297.3234,297.4339,297.1208,297.1484,818765.0
2020-01-03 09:55:00,322.61,322.88,322.42,322.75,879127.0,297.1392,297.3879,296.9642,297.2681,879127.0
2020-01-03 10:00:00,322.61,322.74,322.03,322.18,2021209.0,297.1392,297.2589,296.605,296.7431,2021209.0
2020-01-03 10:05:00,322.17,322.56,322.06,322.46,662465.0,296.7339,297.0931,296.6326,297.001,662465.0
2020-01-03 10:10:00,322.46,322.66,322.34,322.66,554060.0,297.001,297.1852,296.8905,297.1852,554060.0
2020-01-03 10:15:00,322.66,322.88,322.38,322.39,633919.0,297.1852,297.3879,296.9273,296.9366,633919.0
2020-01-03 10:20:00,322.39,322.56,322.21,322.56,446648.0,296.9366,297.0931,296.7708,297.0931,446648.0
2020-01-03 10:25:00,322.57,322.79,322.49,322.77,333294.0,297.1023,297.305,297.0287,297.2866,333294.0
2020-01-03 10:30:00,322.78,322.86,322.59,322.77,416209.0,297.2958,297.3694,297.1208,297.2866,416209.0
2020-01-03 10:35:00,322.76,322.89,322.65,322.75,454321.0,297.2773,297.3971,297.176,297.2681,454321.0
2020-01-03 10:40:00,322.76,323.08,322.76,323.02,795985.0,297.2773,297.5721,297.2773,297.5168,795985.0
2020-01-03 10:45:00,323.01,323.1,322.75,322.76,789038.0,297.5076,297.5905,297.2681,297.2773,789038.0
2020-01-03 10:50:00,322.76,322.78,322.41,322.51,601901.0,297.2773,297.2958,296.955,297.0471,601901.0
2020-01-03 10:55:00,322.52,322.62,322.4,322.5,351693.0,297.0563,297.1484,296.9458,297.0379,351693.0
2020-01-03 11:00:00,322.5,322.55,322.26,322.36,361744.0,297.0379,297.0839,296.8168,296.9089,361744.0
2020-01-03 11:05:00,322.36,322.45,322.25,322.26,301861.0,296.9089,296.9918,296.8076,296.8168,301861.0
2020-01-03 11:10:00,322.27,322.58,322.12,322.53,429942.0,296.826,297.1116,296.6879,297.0655,429942.0
2020-01-03 11:15:00,322.52,322.61,322.37,322.5,372167.0,297.0563,297.1392,296.9181,297.0379,372167.0
2020-01-03 11:20:00,322.5,322.71,322.49,322.62,201141.0,297.0379,297.2313,297.0287,297.1484,201141.0
2020-01-03 11:25:00,322.63,322.75,322.52,322.63,256341.0,297.1576,297.2681,297.0563,297.1576,256341.0
2020-01-03 11:30:00,322.64,322.92,322.57,322.91,444719.0,297.1668,297.4247,297.1023,297.4155,444719.0
2020-01-03 11:35:00,322.92,322.93,322.79,322.9,266027.0,297.4247,297.4339,297.305,297.4063,266027.0
2020-01-03 11:40:00,322.91,323.01,322.84,323.0,395835.0,297.4155,297.5076,297.351,297.4984,395835.0
2020-01-03 11:45:00,323.0,323.06,322.95,322.98,324563.0,297.4984,297.5537,297.4523,297.48,324563.0
2020-01-03 11:50:00,322.99,323.19,322.96,323.17,366651.0,297.4892,297.6734,297.4616,297.655,366651.0
2020-01-03 11:55:00,323.17,323.23,323.06,323.14,396286.0,297.655,297.7102,297.5537,297.6273,396286.0
2020-01-03 12:00:00,323.14,323.44,323.12,323.44,400943.0,297.6273,297.9037,297.6089,297.9037,400943.0
2020-01-03 12:05:00,323.44,323.59,323.34,323.42,536408.0,297.9037,298.0418,297.8115,297.8852,536408.0
2020-01-03 12:10:00,323.42,323.48,323.19,323.22,371049.0,297.8852,297.9405,297.6734,297.701,371049.0
2020-01-03 12:15:00,323.21,323.38,323.21,323.3,264983.0,297.6918,297.8484,297.6918,297.7747,264983.0
2020-01-03 12:20:00,323.3,323.37,323.24,323.36,264681.0,297.7747,297.8392,297.7194,297.83,264681.0
2020-01-03 12:25:00,323.36,323.41,323.29,323.29,193254.0,297.83,297.876,297.7655,297.7655,193254.0
2020-01-03 12:30:00,323.3,323.53,323.26,323.42,280776.0,297.7747,297.9865,297.7379,297.8852,280776.0
2020-01-03 12:35:00,323.43,323.51,323.42,323.5,186972.0,297.8944,297.9681,297.8852,297.9589,186972.0
2020-01-03 12:40:00,323.5,323.59,323.39,323.51,372591.0,297.9589,298.0418,297.8576,297.9681,372591.0
2020-01-03 12:45:00,323.51,323.55,323.47,323.52,254655.0,297.9681,298.005,297.9313,297.9773,254655.0
2020-01-03 12:50:00,323.52,323.64,323.49,323.51,312035.0,297.9773,298.0879,297.9497,297.9681,312035.0
2020-01-03 12:55:00,323.51,323.51,323.33,323.42,274253.0,297.9681,297.9681,297.8023,297.8852,274253.0
2020-01-03 13:00:00,323.42,323.55,323.39,323.4,188543.0,297.8852,298.005,297.8576,297.8668,188543.0
2020-01-03 13:05:00,323.41,323.55,323.41,323.46,212389.0,297.876,298.005,297.876,297.9221,212389.0
2020-01-03 13:10:00,323.45,323.5,323.43,323.44,200727.0,297.9129,297.9589,297.8944,297.9037,200727.0
2020-01-03 13:15:00,323.43,323.45,323.2,323.22,299241.0,297.8944,297.9129,297.6826,297.701,299241.0
2020-01-03 13:20:00,323.21,323.41,323.2,323.35,314863.0,297.6918,297.876,297.6826,297.8208,314863.0
2020-01-03 13:25:00,323.36,323.47,323.35,323.39,272238.0,297.83,297.9313,297.8208,297.8576,272238.0
2020-01-03 13:30:00,323.39,323.45,323.08,323.09,463558.0,297.8576,297.9129,297.5721,297.5813,463558.0
2020-01-03 13:35:00,323.09,323.09,322.32,322.85,1698518.0,297.5813,297.5813,296.8721,297.3602,1698518.0
2020-01-03 13:40:00,322.85,323.09,322.77,322.96,1488564.0,297.3602,297.5813,297.2866,297.4616,1488564.0
2020-01-03 13:45:00,322.95,323.14,322.87,323.06,505806.0,297.4523,297.6273,297.3787,297.5537,505806.0
2020-01-03 13:50:00,323.07,323.15,322.88,322.96,275760.0,297.5629,297.6365,297.3879,297.4616,275760.0
2020-01-03 13:55:00,322.96,322.99,322.81,322.94,310863.0,297.4616,297.4892,297.3234,297.4431,310863.0
2020-01-03 14:00:00,322.94,323.09,322.63,322.75,549566.0,297.4431,297.5813,297.1576,297.2681,549566.0
2020-01-03 14:05:00,322.75,322.82,322.64,322.64,334280.0,297.2681,297.3326,297.1668,297.1668,334280.0
2020-01-03 14:10:00,322.63,322.78,322.59,322.64,381131.0,297.1576,297.2958,297.1208,297.1668,381131.0
2020-01-03 14:15:00,322.63,322.86,322.57,322.79,275372.0,297.1576,297.3694,297.1023,297.305,275372.0
2020-01-03 14:20:00,322.78,322.87,322.74,322.81,245052.0,297.2958,297.3787,297.2589,297.3234,245052.0
2020-01-03 14:25:00,322.81,322.87,322.69,322.86,238295.0,297.3234,297.3787,297.2129,297.3694,238295.0
2020-01-03 14:30:00,322.85,322.87,322.78,322.82,165927.0,297.3602,297.3787,297.2958,297.3326,165927.0
2020-01-03 14:35:00,322.83,322.98,322.76,322.96,200104.0,297.3418,297.48,297.2773,297.4616,200104.0
2020-01-03 14:40:00,322.96,323.08,322.92,323.05,249701.0,297.4616,297.5721,297.4247,297.5444,249701.0
2020-01-03 14:45:00,323.06,323.08,322.97,323.05,250895.0,297.5537,297.5721,297.4708,297.5444,250895.0
2020-01-03 14:50:00,323.04,323.21,323.03,323.2,266060.0,297.5352,297.6918,297.526,297.6826,266060.0
2020-01-03 14:55:00,323.19,323.31,323.19,323.25,400448.0,297.6734,297.7839,297.6734,297.7287,400448.0
2020-01-03 15:00:00,323.25,323.55,323.15,323.45,1083780.0,297.7287,298.005,297.6365,297.9129,1083780.0
2020-01-03 15:05:00,323.46,323.46,323.27,323.32,350403.0,297.9221,297.9221,297.7471,297.7931,350403.0
2020-01-03 15:10:00,323.31,323.35,323.15,323.2,464852.0,297.7839,297.8208,297.6365,297.6826,464852.0
2020-01-03 15:15:00,323.21,323.23,322.99,323.11,597979.0,297.6918,297.7102,297.4892,297.5997,597979.0
2020-01-03 15:20:00,323.12,323.22,322.79,322.91,808687.0,297.6089,297.701,297.305,297.4155,808687.0
2020-01-03 15:25:00,322.91,322.99,322.82,322.84,510886.0,297.4155,297.4892,297.3326,297.351,510886.0
2020-01-03 15:30:00,322.84,322.87,322.47,322.62,1020315.0,297.351,297.3787,297.0102,297.1484,1020315.0
2020-01-03 15:35:00,322.62,322.73,322.52,322.54,814218.0,297.1484,297.2497,297.0563,297.0747,814218.0
2020-01-03 15:40:00,322.54,322.79,322.47,322.76,676807.0,297.0747,297.305,297.0102,297.2773,676807.0
2020-01-03 15:45:00,322.77,322.8,322.44,322.64,897767.0,297.2866,297.3142,296.9826,297.1668,897767.0
2020-01-03 15:50:00,322.64,323.08,322.5,322.76,2142329.0,297.1668,297.5721,297.0379,297.2773,2142329.0
2020-01-03 15:55:00,322.77,322.88,322.42,322.44,4449164.0,297.2866,297.3879,296.9642,296.9826,4449164.0
2020-01-06 09:30:00,320.49,321.23,320.36,321.12,2167806.0,295.1866,295.8681,295.0668,295.7668,2167806.0
2020-01-06 09:35:00,321.12,321.31,320.89,321.24,921694.0,295.7668,295.9418,295.555,295.8773,921694.0
2020-01-06 09:40:00,321.23,321.43,321.16,321.36,760200.0,295.8681,296.0523,295.8037,295.9879,760200.0
2020-01-06 09:45:00,321.35,321.71,321.28,321.55,935827.0,295.9787,296.3102,295.9142,296.1629,935827.0
2020-01-06 09:50:00,321.56,321.75,321.44,321.45,576124.0,296.1721,296.3471,296.0616,296.0708,576124.0
2020-01-06 09:55:00,321.44,321.71,321.26,321.6,453822.0,296.0616,296.3102,295.8958,296.2089,453822.0
2020-01-06 10:00:00,321.6,321.73,321.47,321.63,401145.0,296.2089,296.3287,296.0892,296.2366,401145.0
2020-01-06 10:05:00,321.63,321.71,321.48,321.65,505799.0,296.2366,296.3102,296.0984,296.255,505799.0
2020-01-06 10:10:00,321.65,321.89,321.64,321.8,437154.0,296.255,296.476,296.2458,296.3931,437154.0
2020-01-06 10:15:00,321.81,321.95,321.7,321.91,385674.0,296.4023,296.5313,296.301,296.4945,385674.0
2020-01-06 10:20:00,321.91,322.14,321.86,321.96,273601.0,296.4945,296.7063,296.4484,296.5405,273601.0
2020-01-06 10:25:00,321.96,322.1,321.96,322.09,257542.0,296.5405,296.6694,296.5405,296.6602,257542.0
2020-01-06 10:30:00,322.1,322.14,321.88,321.93,240307.0,296.6694,296.7063,296.4668,296.5129,240307.0
2020-01-06 10:35:00,321.93,322.01,321.88,321.96,242770.0,296.5129,296.5866,296.4668,296.5405,242770.0
2020-01-06 10:40:00,321.97,322.38,321.93,322.37,499547.0,296.5497,296.9273,296.5129,296.9181,499547.0
2020-01-06 10:45:00,322.37,322.46,322.3,322.41,300571.0,296.9181,297.001,296.8537,296.955,300571.0
2020-01-06 10:50:00,322.41,322.49,322.36,322.46,237221.0,296.955,297.0287,296.9089,297.001,237221.0
2020-01-06 10:55:00,322.46,322.47,322.2,322.22,545410.0,297.001,297.0102,296.7616,296.78,545410.0
2020-01-06 11:00:00,322.23,322.27,322.08,322.2,368102.0,296.7892,296.826,296.651,296.7616,368102.0
2020-01-06 11:05:00,322.2,322.35,322.14,322.35,253843.0,296.7616,296.8997,296.7063,296.8997,253843.0
2020-01-06 11:10:00,322.35,322.5,322.34,322.46,480886.0,296.8997,297.0379,296.8905,297.001,480886.0
2020-01-06 11:15:00,322.46,322.51,322.3,322.34,486236.0,297.001,297.0471,296.8537,296.8905,486236.0
2020-01-06 11:20:00,322.34,322.46,322.24,322.29,284917.0,296.8905,297.001,296.7984,296.8444,284917.0
2020-01-06 11:25:00,322.29,322.31,322.18,322.27,277585.0,296.8444,296.8629,296.7431,296.826,277585.0
2020-01-06 11:30:00,322.27,322.56,322.26,322.4,391448.0,296.826,297.0931,296.8168,296.9458,391448.0
2020-01-06 11:35:00,322.41,322.45,322.31,322.36,173863.0,296.955,296.9918,296.8629,296.9089,173863.0
2020-01-06 11:40:00,322.37,322.45,322.35,322.37,187231.0,296.9181,296.9918,296.8997,296.9181,187231.0
2020-01-06 11:45:00,322.37,322.43,322.25,322.25,156785.0,296.9181,296.9734,296.8076,296.8076,156785.0
2020-01-06 11:50:00,322.26,322.31,322.18,322.19,179039.0,296.8168,296.8629,296.7431,296.7523,179039.0
2020-01-06 11:55:00,322.19,322.31,322.19,322.27,194544.0,296.7523,296.8629,296.7523,296.826,194544.0
2020-01-06 12:00:00,322.28,322.29,322.14,322.18,238761.0,296.8352,296.8444,296.7063,296.7431,238761.0
2020-01-06 12:05:00,322.18,322.36,322.17,322.35,138591.0,296.7431,296.9089,296.7339,296.8997,138591.0
2020-01-06 12:10:00,322.35,322.43,322.21,322.22,323597.0,296.8997,296.9734,296.7708,296.78,323597.0
2020-01-06 12:15:00,322.22,322.28,322.17,322.23,227856.0,296.78,296.8352,296.7339,296.7892,227856.0
2020-01-06 12:20:00,322.22,322.31,322.18,322.3,285115.0,296.78,296.8629,296.7431,296.8537,285115.0
2020-01-06 12:25:00,322.3,322.31,322.24,322.29,133927.0,296.8537,296.8629,296.7984,296.8444,133927.0
2020-01-06 12:30:00,322.3,322.35,322.29,322.35,198054.0,296.8537,296.8997,296.8444,296.8997,198054.0
2020-01-06 12:35:00,322.35,322.37,322.27,322.28,254743.0,296.8997,296.9181,296.826,296.8352,254743.0
2020-01-06 12:40:00,322.28,322.5,322.26,322.48,245007.0,296.8352,297.0379,296.8168,297.0194,245007.0
2020-01-06 12:45:00,322.48,322.5,322.36,322.38,251791.0,297.0194,297.0379,296.9089,296.9273,251791.0
2020-01-06 12:50:00,322.38,322.43,322.27,322.3,170456.0,296.9273,296.9734,296.826,296.8537,170456.0
2020-01-06 12:55:00,322.31,322.41,322.28,322.39,198697.0,296.8629,296.955,296.8352,296.9366,198697.0
2020-01-06 13:00:00,322.39,322.5,322.35,322.48,250332.0,296.9366,297.0379,296.8997,297.0194,250332.0
2020-01-06 13:05:00,322.48,322.73,322.47,322.63,526251.0,297.0194,297.2497,297.0102,297.1576,526251.0
2020-01-06 13:10:00,322.63,322.75,322.62,322.73,263560.0,297.1576,297.2681,297.1484,297.2497,263560.0
2020-01-06 13:15:00,322.74,322.79,322.68,322.69,316939.0,297.2589,297.305,297.2037,297.2129,316939.0
2020-01-06 13:20:00,322.69,322.77,322.64,322.75,251709.0,297.2129,297.2866,297.1668,297.2681,251709.0
2020-01-06 13:25:00,322.76,322.8,322.74,322.8,199498.0,297.2773,297.3142,297.2589,297.3142,199498.0
2020-01-06 13:30:00,322.8,322.84,322.72,322.74,237790.0,297.3142,297.351,297.2405,297.2589,237790.0
2020-01-06 13:35:00,322.74,322.83,322.71,322.76,235373.0,297.2589,297.3418,297.2313,297.2773,235373.0
2020-01-06 13:40:00,322.77,322.8,322.75,322.79,153705.0,297.2866,297.3142,297.2681,297.305,153705.0
2020-01-06 13:45:00,322.79,322.88,322.77,322.83,174731.0,297.305,297.3879,297.2866,297.3418,174731.0
2020-01-06 13:50:00,322.84,322.84,322.77,322.78,181722.0,297.351,297.351,297.2866,297.2958,181722.0
2020-01-06 13:55:00,322.78,322.8,322.69,322.75,173393.0,297.2958,297.3142,297.2129,297.2681,173393.0
2020-01-06 14:00:00,322.75,322.75,322.6,322.72,308470.0,297.2681,297.2681,297.13,297.2405,308470.0
2020-01-06 14:05:00,322.72,322.87,322.71,322.86,182165.0,297.2405,297.3787,297.2313,297.3694,182165.0
2020-01-06 14:10:00,322.85,323.14,322.84,323.12,944791.0,297.3602,297.6273,297.351,297.6089,944791.0
2020-01-06 14:15:00,323.11,323.16,323.08,323.12,346343.0,297.5997,297.6458,297.5721,297.6089,346343.0
2020-01-06 14:20:00,323.11,323.21,323.04,323.08,388845.0,297.5997,297.6918,297.5352,297.5721,388845.0
2020-01-06 14:25:00,323.07,323.08,322.97,323.06,432838.0,297.5629,297.5721,297.4708,297.5537,432838.0
2020-01-06 14:30:00,323.06,323.08,322.95,322.97,367516.0,297.5537,297.5721,297.4523,297.4708,367516.0
2020-01-06 14:35:00,322.97,323.01,322.92,322.93,115318.0,297.4708,297.5076,297.4247,297.4339,115318.0
2020-01-06 14:40:00,322.93,322.98,322.9,322.95,183516.0,297.4339,297.48,297.4063,297.4523,183516.0
2020-01-06 14:45:00,322.95,322.97,322.9,322.93,164517.0,297.4523,297.4708,297.4063,297.4339,164517.0
2020-01-06 14:50:00,322.92,323.04,322.92,322.97,217581.0,297.4247,297.5352,297.4247,297.4708,217581.0
2020-01-06 14:55:00,322.97,323.03,322.92,322.99,164889.0,297.4708,297.526,297.4247,297.4892,164889.0
2020-01-06 15:00:00,323.0,323.07,322.94,322.97,273860.0,297.4984,297.5629,297.4431,297.4708,273860.0
2020-01-06 15:05:00,322.97,323.0,322.89,322.98,331271.0,297.4708,297.4984,297.3971,297.48,331271.0
2020-01-06 15:10:00,322.98,323.2,322.94,323.18,746272.0,297.48,297.6826,297.4431,297.6642,746272.0
2020-01-06 15:15:00,323.19,323.25,323.08,323.09,845913.0,297.6734,297.7287,297.5721,297.5813,845913.0
2020-01-06 15:20:00,323.09,323.21,323.06,323.16,439374.0,297.5813,297.6918,297.5537,297.6458,439374.0
2020-01-06 15:25:00,323.17,323.2,323.05,323.06,310891.0,297.655,297.6826,297.5444,297.5537,310891.0
2020-01-06 15:30:00,323.06,323.1,322.94,322.97,432677.0,297.5537,297.5905,297.4431,297.4708,432677.0
2020-01-06 15:35:00,322.98,323.09,322.92,323.07,673949.0,297.48,297.5813,297.4247,297.5629,673949.0
2020-01-06 15:40:00,323.08,323.18,323.03,323.16,846003.0,297.5721,297.6642,297.526,297.6458,846003.0
2020-01-06 15:45:00,323.16,323.39,323.09,323.34,2014871.0,297.6458,297.8576,297.5813,297.8115,2014871.0
2020-01-06 15:50:00,323.34,323.58,323.33,323.55,2750403.0,297.8115,298.0326,297.8023,298.005,2750403.0
2020-01-06 15:55:00,323.55,323.73,323.42,323.67,3040351.0,298.005,298.1708,297.8852,298.1155,3040351.0
2020-01-07 09:30:00,323.02,323.17,322.69,323.13,1768002.0,297.5168,297.655,297.2129,297.6181,1768002.0
2020-01-07 09:35:00,323.13,323.29,322.59,322.67,913006.0,297.6181,297.7655,297.1208,297.1944,913006.0
2020-01-07 09:40:00,322.66,322.73,322.41,322.41,839280.0,297.1852,297.2497,296.955,296.955,839280.0
2020-01-07 09:45:00,322.4,322.54,322.24,322.51,884715.0,296.9458,297.0747,296.7984,297.0471,884715.0
2020-01-07 09:50:00,322.51,322.64,322.27,322.35,475445.0,297.0471,297.1668,296.826,296.8997,475445.0
2020-01-07 09:55:00,322.35,322.69,322.28,322.56,383802.0,296.8997,297.2129,296.8352,297.0931,383802.0
2020-01-07 10:00:00,322.58,322.84,322.55,322.77,640867.0,297.1116,297.351,297.0839,297.2866,640867.0
2020-01-07 10:05:00,322.77,322.91,322.66,322.76,520566.0,297.2866,297.4155,297.1852,297.2773,520566.0
2020-01-07 10:10:00,322.77,322.94,322.73,322.94,323190.0,297.2866,297.4431,297.2497,297.4431,323190.0
2020-01-07 10:15:00,322.95,322.99,322.8,322.87,211854.0,297.4523,297.4892,297.3142,297.3787,211854.0
2020-01-07 10:20:00,322.87,322.97,322.77,322.78,187035.0,297.3787,297.4708,297.2866,297.2958,187035.0
2020-01-07 10:25:00,322.78,322.96,322.57,322.96,413092.0,297.2958,297.4616,297.1023,297.4616,413092.0
2020-01-07 10:30:00,322.94,323.12,322.45,322.71,636694.0,297.4431,297.6089,296.9918,297.2313,636694.0
2020-01-07 10:35:00,322.72,322.9,322.65,322.85,217230.0,297.2405,297.4063,297.176,297.3602,217230.0
2020-01-07 10:40:00,322.85,322.92,322.69,322.85,252149.0,297.3602,297.4247,297.2129,297.3602,252149.0
2020-01-07 10:45:00,322.86,323.06,322.83,323.01,357555.0,297.3694,297.5537,297.3418,297.5076,357555.0
2020-01-07 10:50:00,323.01,323.09,322.91,323.05,281484.0,297.5076,297.5813,297.4155,297.5444,281484.0
2020-01-07 10:55:00,323.05,323.37,323.01,323.25,514588.0,297.5444,297.8392,297.5076,297.7287,514588.0
2020-01-07 11:00:00,323.26,323.48,323.22,323.45,300421.0,297.7379,297.9405,297.701,297.9129,300421.0
2020-01-07 11:05:00,323.45,323.46,323.31,323.37,240758.0,297.9129,297.9221,297.7839,297.8392,240758.0
2020-01-07 11:10:00,323.38,323.44,323.34,323.42,128102.0,297.8484,297.9037,297.8115,297.8852,128102.0
2020-01-07 11:15:00,323.42,323.46,323.33,323.44,134445.0,297.8852,297.9221,297.8023,297.9037,134445.0
2020-01-07 11:20:00,323.44,323.5,323.3,323.49,203131.0,297.9037,297.9589,297.7747,297.9497,203131.0
2020-01-07 11:25:00,323.49,323.54,323.37,323.45,228296.0,297.9497,297.9958,297.8392,297.9129,228296.0
2020-01-07 11:30:00,323.46,323.48,323.11,323.19,466842.0,297.9221,297.9405,297.5997,297.6734,466842.0
2020-01-07 11:35:00,323.19,323.25,323.11,323.15,324197.0,297.6734,297.7287,297.5997,297.6365,324197.0
2020-01-07 11:40:00,323.16,323.2,323.05,323.07,248563.0,297.6458,297.6826,297.5444,297.5629,248563.0
2020-01-07 11:45:00,323.06,323.13,322.89,322.9,191954.0,297.5537,297.6181,297.3971,297.4063,191954.0
2020-01-07 11:50:00,322.9,322.97,322.83,322.84,164960.0,297.4063,297.4708,297.3418,297.351,164960.0
2020-01-07 11:55:00,322.84,322.91,322.73,322.85,350704.0,297.351,297.4155,297.2497,297.3602,350704.0
2020-01-07 12:00:00,322.85,322.92,322.79,322.81,263379.0,297.3602,297.4247,297.305,297.3234,263379.0
2020-01-07 12:05:00,322.81,322.93,322.79,322.85,152303.0,297.3234,297.4339,297.305,297.3602,152303.0
2020-01-07 12:10:00,322.85,322.87,322.71,322.83,171638.0,297.3602,297.3787,297.2313,297.3418,171638.0
2020-01-07 12:15:00,322.82,323.0,322.8,322.95,128012.0,297.3326,297.4984,297.3142,297.4523,128012.0
2020-01-07 12:20:00,322.96,323.02,322.93,323.02,151598.0,297.4616,297.5168,297.4339,297.5168,151598.0
2020-01-07 12:25:00,323.02,323.06,322.97,322.99,126420.0,297.5168,297.5537,297.4708,297.4892,126420.0
2020-01-07 12:30:00,322.98,322.98,322.78,322.85,179594.0,297.48,297.48,297.2958,297.3602,179594.0
2020-01-07 12:35:00,322.85,322.97,322.8,322.83,189228.0,297.3602,297.4708,297.3142,297.3418,189228.0
2020-01-07 12:40:00,322.82,322.91,322.78,322.9,83448.0,297.3326,297.4155,297.2958,297.4063,83448.0
2020-01-07 12:45:00,322.91,322.91,322.73,322.79,150198.0,297.4155,297.4155,297.2497,297.305,150198.0
2020-01-07 12:50:00,322.78,322.87,322.76,322.84,82156.0,297.2958,297.3787,297.2773,297.351,82156.0
2020-01-07 12:55:00,322.85,322.96,322.82,322.9,90858.0,297.3602,297.4616,297.3326,297.4063,90858.0
2020-01-07 13:00:00,322.9,323.04,322.89,323.0,268877.0,297.4063,297.5352,297.3971,297.4984,268877.0
2020-01-07 13:05:00,323.0,323.05,322.93,323.03,99007.0,297.4984,297.5444,297.4339,297.526,99007.0
2020-01-07 13:10:00,323.03,323.12,323.02,323.09,312214.0,297.526,297.6089,297.5168,297.5813,312214.0
2020-01-07 13:15:00,323.09,323.13,323.06,323.13,155423.0,297.5813,297.6181,297.5537,297.6181,155423.0
2020-01-07 13:20:00,323.13,323.15,323.06,323.06,96476.0,297.6181,297.6365,297.5537,297.5537,96476.0
2020-01-07 13:25:00,323.06,323.11,323.0,323.04,240263.0,297.5537,297.5997,297.4984,297.5352,240263.0
2020-01-07 13:30:00,323.04,323.13,323.03,323.09,93282.0,297.5352,297.6181,297.526,297.5813,93282.0
2020-01-07 13:35:00,323.09,323.09,322.98,322.99,157189.0,297.5813,297.5813,297.48,297.4892,157189.0
2020-01-07 13:40:00,322.99,323.04,322.88,322.92,203844.0,297.4892,297.5352,297.3879,297.4247,203844.0
2020-01-07 13:45:00,322.91,323.01,322.91,322.99,119293.0,297.4155,297.5076,297.4155,297.4892,119293.0
2020-01-07 13:50:00,322.98,323.06,322.94,323.05,121012.0,297.48,297.5537,297.4431,297.5444,121012.0
2020-01-07 13:55:00,323.05,323.15,323.05,323.15,142266.0,297.5444,297.6365,297.5444,297.6365,142266.0
2020-01-07 14:00:00,323.15,323.17,322.92,323.01,306927.0,297.6365,297.655,297.4247,297.5076,306927.0
2020-01-07 14:05:00,323.01,323.03,322.91,322.98,124840.0,297.5076,297.526,297.4155,297.48,124840.0
2020-01-07 14:10:00,322.99,322.99,322.71,322.74,180250.0,297.4892,297.4892,297.2313,297.2589,180250.0
2020-01-07 14:15:00,322.74,322.83,322.64,322.78,375375.0,297.2589,297.3418,297.1668,297.2958,375375.0
2020-01-07 14:20:00,322.78,322.83,322.75,322.8,217927.0,297.2958,297.3418,297.2681,297.3142,217927.0
2020-01-07 14:25:00,322.8,322.91,322.8,322.85,290453.0,297.3142,297.4155,297.3142,297.3602,290453.0
2020-01-07 14:30:00,322.86,323.0,322.8,322.97,237158.0,297.3694,297.4984,297.3142,297.4708,237158.0
2020-01-07 14:35:00,322.97,323.02,322.72,322.73,291138.0,297.4708,297.5168,297.2405,297.2497,291138.0
2020-01-07 14:40:00,322.74,322.84,322.7,322.82,220804.0,297.2589,297.351,297.2221,297.3326,220804.0
2020-01-07 14:45:00,322.82,322.91,322.81,322.88,88226.0,297.3326,297.4155,297.3234,297.3879,88226.0
2020-01-07 14:50:00,322.89,322.97,322.88,322.94,228370.0,297.3971,297.4708,297.3879,297.4431,228370.0
2020-01-07 14:55:00,322.95,323.0,322.89,322.99,179005.0,297.4523,297.4984,297.3971,297.4892,179005.0
2020-01-07 15:00:00,322.99,323.09,322.98,323.01,259887.0,297.4892,297.5813,297.48,297.5076,259887.0
2020-01-07 15:05:00,323.01,323.13,322.97,323.11,183629.0,297.5076,297.6181,297.4708,297.5997,183629.0
2020-01-07 15:10:00,323.11,323.3,323.11,323.28,601273.0,297.5997,297.7747,297.5997,297.7563,601273.0
2020-01-07 15:15:00,323.27,323.36,323.22,323.33,779571.0,297.7471,297.83,297.701,297.8023,779571.0
2020-01-07 15:20:00,323.33,323.36,323.23,323.25,427837.0,297.8023,297.83,297.7102,297.7287,427837.0
2020-01-07 15:25:00,323.26,323.34,323.21,323.29,263933.0,297.7379,297.8115,297.6918,297.7655,263933.0
2020-01-07 15:30:00,323.29,323.3,323.15,323.21,600230.0,297.7655,297.7747,297.6365,297.6918,600230.0
2020-01-07 15:35:00,323.21,323.22,323.03,323.04,419481.0,297.6918,297.701,297.526,297.5352,419481.0
2020-01-07 15:40:00,323.04,323.16,323.0,323.14,393975.0,297.5352,297.6458,297.4984,297.6273,393975.0
2020-01-07 15:45:00,323.13,323.14,323.04,323.05,640822.0,297.6181,297.6273,297.5352,297.5444,640822.0
2020-01-07 15:50:00,323.05,323.06,322.65,322.83,1475004.0,297.5444,297.5537,297.176,297.3418,1475004.0
2020-01-07 15:55:00,322.84,322.87,322.5,322.76,2512623.0,297.351,297.3787,297.0379,297.2773,2512623.0
2020-01-08 09:30:00,322.94,323.45,322.67,323.28,1179129.0,297.4431,297.9129,297.1944,297.7563,1179129.0
2020-01-08 09:35:00,323.27,323.47,323.16,323.33,536570.0,297.7471,297.9313,297.6458,297.8023,536570.0
2020-01-08 09:40:00,323.31,323.54,323.31,323.51,531319.0,297.7839,297.9958,297.7839,297.9681,531319.0
2020-01-08 09:45:00,323.51,323.56,323.32,323.53,450015.0,297.9681,298.0142,297.7931,297.9865,450015.0
2020-01-08 09:50:00,323.54,323.71,323.38,323.68,500628.0,297.9958,298.1523,297.8484,298.1247,500628.0
2020-01-08 09:55:00,323.68,323.85,323.67,323.71,612726.0,298.1247,298.2813,298.1155,298.1523,612726.0
2020-01-08 10:00:00,323.73,323.86,323.73,323.82,473777.0,298.1708,298.2905,298.1708,298.2537,473777.0
2020-01-08 10:05:00,323.82,323.83,323.66,323.69,308503.0,298.2537,298.2629,298.1063,298.1339,308503.0
2020-01-08 10:10:00,323.69,323.9,323.6,323.87,370602.0,298.1339,298.3273,298.051,298.2997,370602.0
2020-01-08 10:15:00,323.87,323.98,323.67,323.72,390390.0,298.2997,298.401,298.1155,298.1615,390390.0
2020-01-08 10:20:00,323.73,323.8,323.49,323.51,425062.0,298.1708,298.2352,297.9497,297.9681,425062.0
2020-01-08 10:25:00,323.52,323.6,323.37,323.41,338731.0,297.9773,298.051,297.8392,297.876,338731.0
2020-01-08 10:30:00,323.41,323.5,323.22,323.27,445411.0,297.876,297.9589,297.701,297.7471,445411.0
2020-01-08 10:35:00,323.27,323.45,323.2,323.42,283543.0,297.7471,297.9129,297.6826,297.8852,283543.0
2020-01-08 10:40:00,323.41,323.48,323.12,323.19,231605.0,297.876,297.9405,297.6089,297.6734,231605.0
2020-01-08 10:45:00,323.19,323.23,322.88,323.07,442237.0,297.6734,297.7102,297.3879,297.5629,442237.0
2020-01-08 10:50:00,323.06,323.28,322.98,323.24,328588.0,297.5537,297.7563,297.48,297.7194,328588.0
2020-01-08 10:55:00,323.24,323.36,323.18,323.3,299036.0,297.7194,297.83,297.6642,297.7747,299036.0
2020-01-08 11:00:00,323.31,323.36,323.1,323.26,295388.0,297.7839,297.83,297.5905,297.7379,295388.0
2020-01-08 11:05:00,323.24,323.53,323.19,323.51,435949.0,297.7194,297.9865,297.6734,297.9681,435949.0
2020-01-08 11:10:00,323.52,323.61,323.5,323.6,221558.0,297.9773,298.0602,297.9589,298.051,221558.0
2020-01-08 11:15:00,323.59,323.75,323.57,323.74,245046.0,298.0418,298.1892,298.0234,298.18,245046.0
2020-01-08 11:20:00,323.74,323.77,323.55,323.6,353523.0,298.18,298.2076,298.005,298.051,353523.0
2020-01-08 11:25:00,323.6,324.26,323.33,324.03,1611945.0,298.051,298.6589,297.8023,298.4471,1611945.0
2020-01-08 11:30:00,324.03,324.07,323.48,323.78,1290413.0,298.4471,298.4839,297.9405,298.2168,1290413.0
2020-01-08 11:35:00,323.81,324.5,323.74,324.43,1321707.0,298.2444,298.88,298.18,298.8155,1321707.0
2020-01-08 11:40:00,324.45,325.0,324.39,324.96,1673021.0,298.8339,299.3405,298.7786,299.3036,1673021.0
2020-01-08 11:45:00,324.95,325.07,324.79,325.02,980375.0,299.2944,299.405,299.1471,299.3589,980375.0
2020-01-08 11:50:00,325.02,325.22,324.97,325.15,709788.0,299.3589,299.5431,299.3129,299.4786,709788.0
2020-01-08 11:55:00,325.16,325.17,324.78,324.81,591442.0,299.4879,299.4971,299.1379,299.1655,591442.0
2020-01-08 12:00:00,324.81,325.05,324.81,324.99,600533.0,299.1655,299.3865,299.1655,299.3313,600533.0
2020-01-08 12:05:00,324.99,325.08,324.86,324.93,393407.0,299.3313,299.4142,299.2115,299.276,393407.0
2020-01-08 12:10:00,324.93,324.98,324.71,324.77,627769.0,299.276,299.3221,299.0734,299.1286,627769.0
2020-01-08 12:15:00,324.77,324.95,324.77,324.91,288855.0,299.1286,299.2944,299.1286,299.2576,288855.0
2020-01-08 12:20:00,324.91,325.01,324.82,324.93,200374.0,299.2576,299.3497,299.1747,299.276,200374.0
2020-01-08 12:25:00,324.93,325.06,324.91,324.98,279545.0,299.276,299.3958,299.2576,299.3221,279545.0
2020-01-08 12:30:00,324.98,325.05,324.87,324.93,261582.0,299.3221,299.3865,299.2208,299.276,261582.0
2020-01-08 12:35:00,324.92,324.92,324.73,324.79,354056.0,299.2668,299.2668,299.0918,299.1471,354056.0
2020-01-08 12:40:00,324.79,324.88,324.77,324.82,178284.0,299.1471,299.23,299.1286,299.1747,178284.0
2020-01-08 12:45:00,324.82,324.95,324.81,324.94,224971.0,299.1747,299.2944,299.1655,299.2852,224971.0
2020-01-08 12:50:00,324.94,324.94,324.81,324.92,291556.0,299.2852,299.2852,299.1655,299.2668,291556.0
2020-01-08 12:55:00,324.92,325.03,324.84,324.89,203855.0,299.2668,299.3681,299.1931,299.2392,203855.0
2020-01-08 13:00:00,324.89,324.97,324.79,324.87,206802.0,299.2392,299.3129,299.1471,299.2208,206802.0
2020-01-08 13:05:00,324.87,324.9,324.77,324.79,110721.0,299.2208,299.2484,299.1286,299.1471,110721.0
2020-01-08 13:10:00,324.79,324.79,324.64,324.76,284784.0,299.1471,299.1471,299.0089,299.1194,284784.0
2020-01-08 13:15:00,324.76,324.76,324.63,324.71,163910.0,299.1194,299.1194,298.9997,299.0734,163910.0
2020-01-08 13:20:00,324.69,324.78,324.65,324.76,108118.0,299.055,299.1379,299.0181,299.1194,108118.0
2020-01-08 13:25:00,324.76,324.82,324.73,324.82,156003.0,299.1194,299.1747,299.0918,299.1747,156003.0
2020-01-08 13:30:00,324.83,324.9,324.79,324.86,154800.0,299.1839,299.2484,299.1471,299.2115,154800.0
2020-01-08 13:35:00,324.86,324.97,324.83,324.94,403417.0,299.2115,299.3129,299.1839,299.2852,403417.0
2020-01-08 13:40:00,324.93,324.97,324.85,324.89,298994.0,299.276,299.3129,299.2023,299.2392,298994.0
2020-01-08 13:45:00,324.88,324.89,324.81,324.83,290345.0,299.23,299.2392,299.1655,299.1839,290345.0
2020-01-08 13:50:00,324.83,324.85,324.67,324.71,339822.0,299.1839,299.2023,299.0365,299.0734,339822.0
2020-01-08 13:55:00,324.71,324.72,324.56,324.61,331239.0,299.0734,299.0826,298.9352,298.9813,331239.0
2020-01-08 14:00:00,324.63,324.81,324.63,324.79,294827.0,298.9997,299.1655,298.9997,299.1471,294827.0
2020-01-08 14:05:00,324.8,324.96,324.79,324.88,652568.0,299.1563,299.3036,299.1471,299.23,652568.0
2020-01-08 14:10:00,324.88,324.97,324.85,324.9,430529.0,299.23,299.3129,299.2023,299.2484,430529.0
2020-01-08 14:15:00,324.91,324.98,324.88,324.94,651590.0,299.2576,299.3221,299.23,299.2852,651590.0
2020-01-08 14:20:00,324.93,325.01,324.9,324.91,354711.0,299.276,299.3497,299.2484,299.2576,354711.0
2020-01-08 14:25:00,324.92,324.98,324.85,324.89,212942.0,299.2668,299.3221,299.2023,299.2392,212942.0
2020-01-08 14:30:00,324.9,324.91,324.76,324.82,235771.0,299.2484,299.2576,299.1194,299.1747,235771.0
2020-01-08 14:35:00,324.82,324.93,324.82,324.9,107535.0,299.1747,299.276,299.1747,299.2484,107535.0
2020-01-08 14:40:00,324.89,324.98,324.86,324.96,150404.0,299.2392,299.3221,299.2115,299.3036,150404.0
2020-01-08 14:45:00,324.96,325.13,324.93,325.11,420610.0,299.3036,299.4602,299.276,299.4418,420610.0
2020-01-08 14:50:00,325.1,325.18,325.05,325.16,399398.0,299.4326,299.5063,299.3865,299.4879,399398.0
2020-01-08 14:55:00,325.16,325.26,325.12,325.25,270790.0,299.4879,299.58,299.451,299.5708,270790.0
2020-01-08 15:00:00,325.25,325.39,325.22,325.34,577613.0,299.5708,299.6997,299.5431,299.6536,577613.0
2020-01-08 15:05:00,325.36,325.49,325.32,325.47,696390.0,299.6721,299.7918,299.6352,299.7734,696390.0
2020-01-08 15:10:00,325.47,325.62,325.38,325.58,960844.0,299.7734,299.9115,299.6905,299.8747,960844.0
2020-01-08 15:15:00,325.57,325.62,325.48,325.58,537438.0,299.8655,299.9115,299.7826,299.8747,537438.0
2020-01-08 15:20:00,325.57,325.76,325.53,325.69,824753.0,299.8655,300.0405,299.8286,299.976,824753.0
2020-01-08 15:25:00,325.7,325.78,325.64,325.69,464801.0,299.9852,300.0589,299.93,299.976,464801.0
2020-01-08 15:30:00,325.7,325.76,325.56,325.65,828675.0,299.9852,300.0405,299.8563,299.9392,828675.0
2020-01-08 15:35:00,325.65,325.65,325.5,325.6,1182403.0,299.9392,299.9392,299.801,299.8931,1182403.0
2020-01-08 15:40:00,325.59,325.59,325.38,325.38,1251056.0,299.8839,299.8839,299.6905,299.6905,1251056.0
2020-01-08 15:45:00,325.39,325.42,324.62,324.62,3320795.0,299.6997,299.7273,298.9905,298.9905,3320795.0
2020-01-08 15:50:00,324.62,324.85,324.38,324.53,3450186.0,298.9905,299.2023,298.7694,298.9076,3450186.0
2020-01-08 15:55:00,324.52,324.58,324.23,324.42,3268651.0,298.8984,298.9536,298.6313,298.8063,3268651.0
2020-01-09 09:30:00,326.15,326.47,326.09,326.33,1754595.0,300.3997,300.6944,300.3444,300.5655,1754595.0
2020-01-09 09:35:00,326.33,326.4,325.92,326.18,940513.0,300.5655,300.63,300.1879,300.4273,940513.0
2020-01-09 09:40:00,326.18,326.24,325.87,325.89,727386.0,300.4273,300.4826,300.1418,300.1602,727386.0
2020-01-09 09:45:00,325.89,326.0,325.65,325.98,675669.0,300.1602,300.2615,299.9392,300.2431,675669.0
2020-01-09 09:50:00,325.99,326.17,325.94,326.11,456958.0,300.2523,300.4181,300.2063,300.3629,456958.0
2020-01-09 09:55:00,326.1,326.13,325.87,326.01,465597.0,300.3536,300.3813,300.1418,300.2707,465597.0
2020-01-09 10:00:00,325.99,326.05,325.71,325.92,392992.0,300.2523,300.3076,299.9944,300.1879,392992.0
2020-01-09 10:05:00,325.93,325.96,325.8,325.89,326052.0,300.1971,300.2247,300.0773,300.1602,326052.0
2020-01-09 10:10:00,325.88,326.04,325.88,325.97,238280.0,300.151,300.2984,300.151,300.2339,238280.0
2020-01-09 10:15:00,325.97,326.11,325.86,326.09,313462.0,300.2339,300.3629,300.1326,300.3444,313462.0
2020-01-09 10:20:00,326.08,326.16,326.04,326.1,227850.0,300.3352,300.4089,300.2984,300.3536,227850.0
2020-01-09 10:25:00,326.1,326.22,326.07,326.17,229816.0,300.3536,300.4642,300.326,300.4181,229816.0
2020-01-09 10:30:00,326.17,326.27,326.14,326.24,289239.0,300.4181,300.5102,300.3905,300.4826,289239.0
2020-01-09 10:35:00,326.24,326.51,326.13,326.48,394676.0,300.4826,300.7313,300.3813,300.7036,394676.0
2020-01-09 10:40:00,326.47,326.53,326.34,326.37,340037.0,300.6944,300.7497,300.5747,300.6023,340037.0
2020-01-09 10:45:00,326.37,326.5,326.33,326.48,209725.0,300.6023,300.7221,300.5655,300.7036,209725.0
2020-01-09 10:50:00,326.48,326.56,326.42,326.48,294002.0,300.7036,300.7773,300.6484,300.7036,294002.0
2020-01-09 10:55:00,326.48,326.54,326.44,326.46,217655.0,300.7036,300.7589,300.6668,300.6852,217655.0
2020-01-09 11:00:00,326.47,326.54,326.37,326.42,318833.0,300.6944,300.7589,300.6023,300.6484,318833.0
2020-01-09 11:05:00,326.42,326.47,326.28,326.34,315064.0,300.6484,300.6944,300.5194,300.5747,315064.0
2020-01-09 11:10:00,326.33,326.41,326.27,326.31,180017.0,300.5655,300.6392,300.5102,300.5471,180017.0
2020-01-09 11:15:00,326.31,326.36,326.25,326.34,213755.0,300.5471,300.5931,300.4918,300.5747,213755.0
2020-01-09 11:20:00,326.35,326.4,326.2,326.25,261686.0,300.5839,300.63,300.4457,300.4918,261686.0
2020-01-09 11:25:00,326.25,326.26,326.09,326.2,384436.0,300.4918,300.501,300.3444,300.4457,384436.0
2020-01-09 11:30:00,326.21,326.36,326.19,326.3,422925.0,300.455,300.5931,300.4365,300.5379,422925.0
2020-01-09 11:35:00,326.29,326.47,326.29,326.42,267287.0,300.5286,300.6944,300.5286,300.6484,267287.0
2020-01-09 11:40:00,326.43,326.44,326.34,326.37,179082.0,300.6576,300.6668,300.5747,300.6023,179082.0
2020-01-09 11:45:00,326.37,326.55,326.35,326.54,320450.0,300.6023,300.7681,300.5839,300.7589,320450.0
2020-01-09 11:50:00,326.54,326.6,326.5,326.51,305001.0,300.7589,300.8142,300.7221,300.7313,305001.0
2020-01-09 11:55:00,326.51,326.56,326.39,326.52,367718.0,300.7313,300.7773,300.6207,300.7405,367718.0
2020-01-09 12:00:00,326.53,326.6,326.47,326.53,210901.0,300.7497,300.8142,300.6944,300.7497,210901.0
2020-01-09 12:05:00,326.54,326.61,326.47,326.5,196326.0,300.7589,300.8234,300.6944,300.7221,196326.0
2020-01-09 12:10:00,326.51,326.54,326.37,326.42,283914.0,300.7313,300.7589,300.6023,300.6484,283914.0
2020-01-09 12:15:00,326.42,326.43,326.35,326.39,200240.0,300.6484,300.6576,300.5839,300.6207,200240.0
2020-01-09 12:20:00,326.39,326.4,326.01,326.1,587779.0,300.6207,300.63,300.2707,300.3536,587779.0
2020-01-09 12:25:00,326.1,326.13,325.96,326.06,307186.0,300.3536,300.3813,300.2247,300.3168,307186.0
2020-01-09 12:30:00,326.06,326.06,325.63,325.65,434095.0,300.3168,300.3168,299.9207,299.9392,434095.0
2020-01-09 12:35:00,325.66,325.88,325.66,325.74,448504.0,299.9484,300.151,299.9484,300.0221,448504.0
2020-01-09 12:40:00,325.74,325.78,325.52,325.57,480371.0,300.0221,300.0589,299.8194,299.8655,480371.0
2020-01-09 12:45:00,325.58,325.87,325.58,325.86,560963.0,299.8747,300.1418,299.8747,300.1326,560963.0
2020-01-09 12:50:00,325.87,326.03,325.84,326.01,353796.0,300.1418,300.2892,300.1142,300.2707,353796.0
2020-01-09 12:55:00,326.0,326.07,325.92,326.04,283268.0,300.2615,300.326,300.1879,300.2984,283268.0
2020-01-09 13:00:00,326.05,326.13,325.89,326.13,403336.0,300.3076,300.3813,300.1602,300.3813,403336.0
2020-01-09 13:05:00,326.12,326.15,325.99,326.02,210718.0,300.3721,300.3997,300.2523,300.28,210718.0
2020-01-09 13:10:00,326.02,326.13,325.93,326.09,141323.0,300.28,300.3813,300.1971,300.3444,141323.0
2020-01-09 13:15:00,326.09,326.15,325.76,325.9,450731.0,300.3444,300.3997,300.0405,300.1694,450731.0
2020-01-09 13:20:00,325.91,326.0,325.75,325.84,729245.0,300.1786,300.2615,300.0313,300.1142,729245.0
2020-01-09 13:25:00,325.84,326.1,325.77,326.1,329139.0,300.1142,300.3536,300.0497,300.3536,329139.0
2020-01-09 13:30:00,326.1,326.14,326.05,326.1,253165.0,300.3536,300.3905,300.3076,300.3536,253165.0
2020-01-09 13:35:00,326.1,326.11,325.99,326.1,181195.0,300.3536,300.3629,300.2523,300.3536,181195.0
2020-01-09 13:40:00,326.1,326.24,326.09,326.21,231143.0,300.3536,300.4826,300.3444,300.455,231143.0
2020-01-09 13:45:00,326.22,326.28,326.18,326.25,147094.0,300.4642,300.5194,300.4273,300.4918,147094.0
2020-01-09 13:50:00,326.25,326.44,326.15,326.17,393152.0,300.4918,300.6668,300.3997,300.4181,393152.0
2020-01-09 13:55:00,326.18,326.25,326.17,326.19,171453.0,300.4273,300.4918,300.4181,300.4365,171453.0
2020-01-09 14:00:00,326.19,326.41,326.17,326.29,527194.0,300.4365,300.6392,300.4181,300.5286,527194.0
2020-01-09 14:05:00,326.29,326.33,326.18,326.33,270678.0,300.5286,300.5655,300.4273,300.5655,270678.0
2020-01-09 14:10:00,326.33,326.38,326.24,326.34,527460.0,300.5655,300.6115,300.4826,300.5747,527460.0
2020-01-09 14:15:00,326.34,326.41,326.3,326.34,283832.0,300.5747,300.6392,300.5379,300.5747,283832.0
2020-01-09 14:20:00,326.34,326.41,326.28,326.35,257834.0,300.5747,300.6392,300.5194,300.5839,257834.0
2020-01-09 14:25:00,326.35,326.42,326.33,326.37,390053.0,300.5839,300.6484,300.5655,300.6023,390053.0
2020-01-09 14:30:00,326.37,326.48,326.36,326.48,186375.0,300.6023,300.7036,300.5931,300.7036,186375.0
2020-01-09 14:35:00,326.49,326.69,326.49,326.57,437457.0,300.7128,300.8971,300.7128,300.7865,437457.0
2020-01-09 14:40:00,326.56,326.73,326.56,326.61,404694.0,300.7773,300.9339,300.7773,300.8234,404694.0
2020-01-09 14:45:00,326.6,326.62,326.4,326.45,497541.0,300.8142,300.8326,300.63,300.676,497541.0
2020-01-09 14:50:00,326.46,326.47,326.35,326.39,239356.0,300.6852,300.6944,300.5839,300.6207,239356.0
2020-01-09 14:55:00,326.4,326.55,326.37,326.5,238824.0,300.63,300.7681,300.6023,300.7221,238824.0
2020-01-09 15:00:00,326.49,326.51,326.39,326.42,248431.0,300.7128,300.7313,300.6207,300.6484,248431.0
2020-01-09 15:05:00,326.41,326.46,326.3,326.32,326665.0,300.6392,300.6852,300.5379,300.5563,326665.0
2020-01-09 15:10:00,326.31,326.36,326.19,326.24,346433.0,300.5471,300.5931,300.4365,300.4826,346433.0
2020-01-09 15:15:00,326.24,326.33,326.21,326.3,336234.0,300.4826,300.5655,300.455,300.5379,336234.0
2020-01-09 15:20:00,326.3,326.31,326.11,326.14,371676.0,300.5379,300.5471,300.3629,300.3905,371676.0
2020-01-09 15:25:00,326.14,326.33,326.12,326.31,492041.0,300.3905,300.5655,300.3721,300.5471,492041.0
2020-01-09 15:30:00,326.3,326.42,326.29,326.29,812880.0,300.5379,300.6484,300.5286,300.5286,812880.0
2020-01-09 15:35:00,326.3,326.35,326.16,326.24,567015.0,300.5379,300.5839,300.4089,300.4826,567015.0
2020-01-09 15:40:00,326.25,326.37,326.2,326.36,579374.0,300.4918,300.6023,300.4457,300.5931,579374.0
2020-01-09 15:45:00,326.36,326.41,326.16,326.21,769206.0,300.5931,300.6392,300.4089,300.455,769206.0
2020-01-09 15:50:00,326.22,326.47,326.21,326.46,1116579.0,300.4642,300.6944,300.455,300.6852,1116579.0
2020-01-09 15:55:00,326.46,326.68,326.43,326.62,2080513.0,300.6852,300.8878,300.6576,300.8326,2080513.0
2020-01-10 09:30:00,327.29,327.44,326.82,326.91,983897.0,301.4497,301.5878,301.0168,301.0997,983897.0
2020-01-10 09:35:00,326.9,327.01,326.62,326.69,712630.0,301.0905,301.1918,300.8326,300.8971,712630.0
2020-01-10 09:40:00,326.7,326.89,326.62,326.77,507974.0,300.9063,301.0813,300.8326,300.9707,507974.0
2020-01-10 09:45:00,326.77,326.98,326.57,326.98,435705.0,300.9707,301.1642,300.7865,301.1642,435705.0
2020-01-10 09:50:00,326.98,327.11,326.94,327.02,478577.0,301.1642,301.2839,301.1273,301.201,478577.0
2020-01-10 09:55:00,327.03,327.19,326.97,327.16,338336.0,301.2102,301.3576,301.155,301.33,338336.0
2020-01-10 10:00:00,327.16,327.31,327.1,327.27,438721.0,301.33,301.4681,301.2747,301.4313,438721.0
2020-01-10 10:05:00,327.28,327.46,327.26,327.38,528910.0,301.4405,301.6063,301.4221,301.5326,528910.0
2020-01-10 10:10:00,327.37,327.4,327.05,327.15,703646.0,301.5234,301.551,301.2286,301.3207,703646.0
2020-01-10 10:15:00,327.15,327.31,327.13,327.22,745189.0,301.3207,301.4681,301.3023,301.3852,745189.0
2020-01-10 10:20:00,327.23,327.27,327.12,327.21,359515.0,301.3944,301.4313,301.2931,301.376,359515.0
2020-01-10 10:25:00,327.22,327.24,327.03,327.11,465725.0,301.3852,301.4036,301.2102,301.2839,465725.0
2020-01-10 10:30:00,327.12,327.25,327.06,327.2,434542.0,301.2931,301.4128,301.2378,301.3668,434542.0
2020-01-10 10:35:00,327.2,327.28,327.1,327.26,318931.0,301.3668,301.4405,301.2747,301.4221,318931.0
2020-01-10 10:40:00,327.26,327.3,327.19,327.24,281482.0,301.4221,301.4589,301.3576,301.4036,281482.0
2020-01-10 10:45:00,327.24,327.33,327.06,327.06,256165.0,301.4036,301.4865,301.2378,301.2378,256165.0
2020-01-10 10:50:00,327.06,327.11,326.92,327.02,435115.0,301.2378,301.2839,301.1089,301.201,435115.0
2020-01-10 10:55:00,327.01,327.25,326.99,327.21,180628.0,301.1918,301.4128,301.1734,301.376,180628.0
2020-01-10 11:00:00,327.21,327.24,327.13,327.15,232719.0,301.376,301.4036,301.3023,301.3207,232719.0
2020-01-10 11:05:00,327.15,327.29,327.1,327.27,254216.0,301.3207,301.4497,301.2747,301.4313,254216.0
2020-01-10 11:10:00,327.27,327.31,327.21,327.24,150772.0,301.4313,301.4681,301.376,301.4036,150772.0
2020-01-10 11:15:00,327.24,327.26,327.07,327.14,225189.0,301.4036,301.4221,301.2471,301.3115,225189.0
2020-01-10 11:20:00,327.14,327.21,326.94,326.99,303093.0,301.3115,301.376,301.1273,301.1734,303093.0
2020-01-10 11:25:00,326.99,327.04,326.78,326.79,325258.0,301.1734,301.2194,300.98,300.9892,325258.0
2020-01-10 11:30:00,326.79,326.8,326.54,326.74,391253.0,300.9892,300.9984,300.7589,300.9431,391253.0
2020-01-10 11:35:00,326.76,326.88,326.67,326.86,272884.0,300.9615,301.0721,300.8786,301.0536,272884.0
2020-01-10 11:40:00,326.87,326.88,326.51,326.64,351196.0,301.0628,301.0721,300.7313,300.851,351196.0
2020-01-10 11:45:00,326.64,326.68,326.42,326.42,333622.0,300.851,300.8878,300.6484,300.6484,333622.0
2020-01-10 11:50:00,326.43,326.68,326.41,326.67,226641.0,300.6576,300.8878,300.6392,300.8786,226641.0
2020-01-10 11:55:00,326.66,326.67,326.56,326.56,268735.0,300.8694,300.8786,300.7773,300.7773,268735.0
2020-01-10 12:00:00,326.59,326.6,326.27,326.35,320818.0,300.805,300.8142,300.5102,300.5839,320818.0
2020-01-10 12:05:00,326.34,326.45,326.06,326.08,587223.0,300.5747,300.676,300.3168,300.3352,587223.0
2020-01-10 12:10:00,326.08,326.28,325.93,326.21,563885.0,300.3352,300.5194,300.1971,300.455,563885.0
2020-01-10 12:15:00,326.21,326.23,326.02,326.13,201925.0,300.455,300.4734,300.28,300.3813,201925.0
2020-01-10 12:20:00,326.15,326.22,326.06,326.15,425185.0,300.3997,300.4642,300.3168,300.3997,425185.0
2020-01-10 12:25:00,326.15,326.44,326.14,326.42,557683.0,300.3997,300.6668,300.3905,300.6484,557683.0
2020-01-10 12:30:00,326.43,326.46,326.35,326.44,253682.0,300.6576,300.6852,300.5839,300.6668,253682.0
2020-01-10 12:35:00,326.43,326.55,326.37,326.52,194293.0,300.6576,300.7681,300.6023,300.7405,194293.0
2020-01-10 12:40:00,326.51,326.56,326.5,326.54,195574.0,300.7313,300.7773,300.7221,300.7589,195574.0
2020-01-10 12:45:00,326.54,326.63,326.51,326.61,188058.0,300.7589,300.8418,300.7313,300.8234,188058.0
2020-01-10 12:50:00,326.61,326.62,326.54,326.62,199883.0,300.8234,300.8326,300.7589,300.8326,199883.0
2020-01-10 12:55:00,326.61,326.63,326.48,326.5,317015.0,300.8234,300.8418,300.7036,300.7221,317015.0
2020-01-10 13:00:00,326.5,326.67,326.46,326.65,198710.0,300.7221,300.8786,300.6852,300.8602,198710.0
2020-01-10 13:05:00,326.64,326.75,326.61,326.74,190651.0,300.851,300.9523,300.8234,300.9431,190651.0
2020-01-10 13:10:00,326.74,326.82,326.7,326.82,138056.0,300.9431,301.0168,300.9063,301.0168,138056.0
2020-01-10 13:15:00,326.83,326.89,326.8,326.87,189751.0,301.026,301.0813,300.9984,301.0628,189751.0
2020-01-10 13:20:00,326.87,326.89,326.79,326.82,266327.0,301.0628,301.0813,300.9892,301.0168,266327.0
2020-01-10 13:25:00,326.81,326.84,326.71,326.73,191785.0,301.0076,301.0352,300.9155,300.9339,191785.0
2020-01-10 13:30:00,326.75,326.8,326.72,326.8,174500.0,300.9523,300.9984,300.9247,300.9984,174500.0
2020-01-10 13:35:00,326.8,326.84,326.71,326.71,182044.0,300.9984,301.0352,300.9155,300.9155,182044.0
2020-01-10 13:40:00,326.71,326.88,326.62,326.86,236099.0,300.9155,301.0721,300.8326,301.0536,236099.0
2020-01-10 13:45:00,326.86,326.89,326.82,326.87,173143.0,301.0536,301.0813,301.0168,301.0628,173143.0
2020-01-10 13:50:00,326.86,326.87,326.73,326.77,217199.0,301.0536,301.0628,300.9339,300.9707,217199.0
2020-01-10 13:55:00,326.77,326.84,326.76,326.77,70687.0,300.9707,301.0352,300.9615,300.9707,70687.0
2020-01-10 14:00:00,326.76,326.8,326.68,326.68,281336.0,300.9615,300.9984,300.8878,300.8878,281336.0
2020-01-10 14:05:00,326.69,326.73,326.57,326.61,193020.0,300.8971,300.9339,300.7865,300.8234,193020.0
2020-01-10 14:10:00,326.61,326.62,326.31,326.31,268446.0,300.8234,300.8326,300.5471,300.5471,268446.0
2020-01-10 14:15:00,326.31,326.56,326.29,326.53,267693.0,300.5471,300.7773,300.5286,300.7497,267693.0
2020-01-10 14:20:00,326.54,326.54,326.46,326.46,203263.0,300.7589,300.7589,300.6852,300.6852,203263.0
2020-01-10 14:25:00,326.45,326.46,326.34,326.37,103672.0,300.676,300.6852,300.5747,300.6023,103672.0
2020-01-10 14:30:00,326.38,326.4,326.25,326.26,238293.0,300.6115,300.63,300.4918,300.501,238293.0
2020-01-10 14:35:00,326.27,326.32,326.19,326.21,444137.0,300.5102,300.5563,300.4365,300.455,444137.0
2020-01-10 14:40:00,326.2,326.23,326.12,326.14,255371.0,300.4457,300.4734,300.3721,300.3905,255371.0
2020-01-10 14:45:00,326.14,326.27,326.04,326.21,332272.0,300.3905,300.5102,300.2984,300.455,332272.0
2020-01-10 14:50:00,326.21,326.28,326.17,326.26,178504.0,300.455,300.5194,300.4181,300.501,178504.0
2020-01-10 14:55:00,326.26,326.33,326.23,326.29,330765.0,300.501,300.5655,300.4734,300.5286,330765.0
2020-01-10 15:00:00,326.29,326.32,326.01,326.18,436327.0,300.5286,300.5563,300.2707,300.4273,436327.0
2020-01-10 15:05:00,326.18,326.19,325.84,325.9,586719.0,300.4273,300.4365,300.1142,300.1694,586719.0
2020-01-10 15:10:00,325.9,326.04,325.84,325.86,455178.0,300.1694,300.2984,300.1142,300.1326,455178.0
2020-01-10 15:15:00,325.87,325.94,325.74,325.79,412567.0,300.1418,300.2063,300.0221,300.0681,412567.0
2020-01-10 15:20:00,325.79,325.95,325.74,325.91,545202.0,300.0681,300.2155,300.0221,300.1786,545202.0
2020-01-10 15:25:00,325.9,326.01,325.82,325.89,358855.0,300.1694,300.2707,300.0957,300.1602,358855.0
2020-01-10 15:30:00,325.88,325.9,325.53,325.53,708298.0,300.151,300.1694,299.8286,299.8286,708298.0
2020-01-10 15:35:00,325.53,325.65,325.43,325.47,890129.0,299.8286,299.9392,299.7365,299.7734,890129.0
2020-01-10 15:40:00,325.48,325.55,325.2,325.43,986533.0,299.7826,299.8471,299.5247,299.7365,986533.0
2020-01-10 15:45:00,325.43,325.69,325.26,325.26,1046293.0,299.7365,299.976,299.58,299.58,1046293.0
2020-01-10 15:50:00,325.27,325.79,325.2,325.69,1462840.0,299.5892,300.0681,299.5247,299.976,1462840.0
2020-01-10 15:55:00,325.69,325.81,325.61,325.7,2708654.0,299.976,300.0865,299.9023,299.9852,2708654.0
2020-01-13 09:30:00,326.4,326.56,326.05,326.14,1162933.0,300.63,300.7773,300.3076,300.3905,1162933.0
2020-01-13 09:35:00,326.13,326.35,326.02,326.23,558641.0,300.3813,300.5839,300.28,300.4734,558641.0
2020-01-13 09:40:00,326.24,326.51,325.92,326.51,950764.0,300.4826,300.7313,300.1879,300.7313,950764.0
2020-01-13 09:45:00,326.51,326.55,326.32,326.51,475824.0,300.7313,300.7681,300.5563,300.7313,475824.0
2020-01-13 09:50:00,326.53,326.54,326.34,326.38,320335.0,300.7497,300.7589,300.5747,300.6115,320335.0
2020-01-13 09:55:00,326.38,326.72,326.36,326.65,505859.0,300.6115,300.9247,300.5931,300.8602,505859.0
2020-01-13 10:00:00,326.65,326.7,326.58,326.6,335291.0,300.8602,300.9063,300.7957,300.8142,335291.0
2020-01-13 10:05:00,326.6,326.63,326.42,326.53,293497.0,300.8142,300.8418,300.6484,300.7497,293497.0
2020-01-13 10:10:00,326.53,326.58,326.37,326.4,230024.0,300.7497,300.7957,300.6023,300.63,230024.0
2020-01-13 10:15:00,326.4,326.59,326.37,326.39,298555.0,300.63,300.805,300.6023,300.6207,298555.0
2020-01-13 10:20:00,326.38,326.62,326.3,326.61,250598.0,300.6115,300.8326,300.5379,300.8234,250598.0
2020-01-13 10:25:00,326.61,326.66,326.54,326.6,305781.0,300.8234,300.8694,300.7589,300.8142,305781.0
2020-01-13 10:30:00,326.6,326.65,326.39,326.46,268337.0,300.8142,300.8602,300.6207,300.6852,268337.0
2020-01-13 10:35:00,326.46,326.59,326.41,326.47,277836.0,300.6852,300.805,300.6392,300.6944,277836.0
2020-01-13 10:40:00,326.47,326.62,326.42,326.56,312011.0,300.6944,300.8326,300.6484,300.7773,312011.0
2020-01-13 10:45:00,326.56,326.74,326.52,326.7,376108.0,300.7773,300.9431,300.7405,300.9063,376108.0
2020-01-13 10:50:00,326.71,326.83,326.64,326.79,351660.0,300.9155,301.026,300.851,300.9892,351660.0
2020-01-13 10:55:00,326.79,326.94,326.77,326.86,405850.0,300.9892,301.1273,300.9707,301.0536,405850.0
2020-01-13 11:00:00,326.85,326.9,326.76,326.88,264713.0,301.0444,301.0905,300.9615,301.0721,264713.0
2020-01-13 11:05:00,326.89,326.93,326.82,326.89,250212.0,301.0813,301.1181,301.0168,301.0813,250212.0
2020-01-13 11:10:00,326.89,326.95,326.8,326.84,141779.0,301.0813,301.1365,300.9984,301.0352,141779.0
2020-01-13 11:15:00,326.85,326.99,326.84,326.95,193532.0,301.0444,301.1734,301.0352,301.1365,193532.0
2020-01-13 11:20:00,326.95,326.97,326.85,326.88,208721.0,301.1365,301.155,301.0444,301.0721,208721.0
2020-01-13 11:25:00,326.87,327.25,326.73,326.92,1329577.0,301.0628,301.4128,300.9339,301.1089,1329577.0
2020-01-13 11:30:00,326.93,327.14,326.79,326.93,740879.0,301.1181,301.3115,300.9892,301.1181,740879.0
2020-01-13 11:35:00,326.93,327.02,326.9,327.02,231845.0,301.1181,301.201,301.0905,301.201,231845.0
2020-01-13 11:40:00,327.02,327.08,326.99,327.07,244293.0,301.201,301.2563,301.1734,301.2471,244293.0
2020-01-13 11:45:00,327.07,327.16,327.0,327.12,159563.0,301.2471,301.33,301.1826,301.2931,159563.0
2020-01-13 11:50:00,327.13,327.2,327.08,327.1,179155.0,301.3023,301.3668,301.2563,301.2747,179155.0
2020-01-13 11:55:00,327.09,327.29,327.06,327.27,226599.0,301.2655,301.4497,301.2378,301.4313,226599.0
2020-01-13 12:00:00,327.27,327.4,327.26,327.35,391350.0,301.4313,301.551,301.4221,301.505,391350.0
2020-01-13 12:05:00,327.36,327.4,327.33,327.39,191038.0,301.5142,301.551,301.4865,301.5418,191038.0
2020-01-13 12:10:00,327.39,327.54,327.38,327.5,411498.0,301.5418,301.6799,301.5326,301.6431,411498.0
2020-01-13 12:15:00,327.51,327.55,327.45,327.5,164117.0,301.6523,301.6892,301.5971,301.6431,164117.0
2020-01-13 12:20:00,327.5,327.53,327.43,327.45,198891.0,301.6431,301.6707,301.5786,301.5971,198891.0
2020-01-13 12:25:00,327.46,327.47,327.39,327.41,235689.0,301.6063,301.6155,301.5418,301.5602,235689.0
2020-01-13 12:30:00,327.41,327.52,327.4,327.51,238681.0,301.5602,301.6615,301.551,301.6523,238681.0
2020-01-13 12:35:00,327.51,327.52,327.31,327.34,435844.0,301.6523,301.6615,301.4681,301.4957,435844.0
2020-01-13 12:40:00,327.34,327.38,327.27,327.29,270049.0,301.4957,301.5326,301.4313,301.4497,270049.0
2020-01-13 12:45:00,327.29,327.32,327.25,327.25,202547.0,301.4497,301.4773,301.4128,301.4128,202547.0
2020-01-13 12:50:00,327.26,327.36,327.25,327.33,161979.0,301.4221,301.5142,301.4128,301.4865,161979.0
2020-01-13 12:55:00,327.33,327.36,327.29,327.31,128088.0,301.4865,301.5142,301.4497,301.4681,128088.0
2020-01-13 13:00:00,327.31,327.34,327.24,327.29,200580.0,301.4681,301.4957,301.4036,301.4497,200580.0
2020-01-13 13:05:00,327.29,327.4,327.28,327.37,180037.0,301.4497,301.551,301.4405,301.5234,180037.0
2020-01-13 13:10:00,327.38,327.4,327.31,327.33,153190.0,301.5326,301.551,301.4681,301.4865,153190.0
2020-01-13 13:15:00,327.33,327.36,327.25,327.33,156167.0,301.4865,301.5142,301.4128,301.4865,156167.0
2020-01-13 13:20:00,327.33,327.46,327.33,327.35,161578.0,301.4865,301.6063,301.4865,301.505,161578.0
2020-01-13 13:25:00,327.35,327.35,327.26,327.31,166339.0,301.505,301.505,301.4221,301.4681,166339.0
2020-01-13 13:30:00,327.31,327.34,327.23,327.23,137581.0,301.4681,301.4957,301.3944,301.3944,137581.0
2020-01-13 13:35:00,327.24,327.29,327.19,327.25,270539.0,301.4036,301.4497,301.3576,301.4128,270539.0
2020-01-13 13:40:00,327.25,327.28,327.21,327.23,173475.0,301.4128,301.4405,301.376,301.3944,173475.0
2020-01-13 13:45:00,327.22,327.3,327.22,327.28,243524.0,301.3852,301.4589,301.3852,301.4405,243524.0
2020-01-13 13:50:00,327.28,327.35,327.26,327.28,238609.0,301.4405,301.505,301.4221,301.4405,238609.0
2020-01-13 13:55:00,327.28,327.32,327.22,327.23,113631.0,301.4405,301.4773,301.3852,301.3944,113631.0
2020-01-13 14:00:00,327.23,327.28,327.13,327.26,286647.0,301.3944,301.4405,301.3023,301.4221,286647.0
2020-01-13 14:05:00,327.26,327.42,327.25,327.37,215773.0,301.4221,301.5694,301.4128,301.5234,215773.0
2020-01-13 14:10:00,327.37,327.44,327.36,327.38,102729.0,301.5234,301.5878,301.5142,301.5326,102729.0
2020-01-13 14:15:00,327.38,327.38,327.27,327.38,301858.0,301.5326,301.5326,301.4313,301.5326,301858.0
2020-01-13 14:20:00,327.37,327.46,327.32,327.43,217571.0,301.5234,301.6063,301.4773,301.5786,217571.0
2020-01-13 14:25:00,327.44,327.5,327.4,327.48,234652.0,301.5878,301.6431,301.551,301.6247,234652.0
2020-01-13 14:30:00,327.49,327.56,327.46,327.55,154171.0,301.6339,301.6984,301.6063,301.6892,154171.0
2020-01-13 14:35:00,327.56,327.57,327.5,327.54,131637.0,301.6984,301.7076,301.6431,301.6799,131637.0
2020-01-13 14:40:00,327.53,327.6,327.43,327.52,446915.0,301.6707,301.7352,301.5786,301.6615,446915.0
2020-01-13 14:45:00,327.52,327.52,327.45,327.48,228970.0,301.6615,301.6615,301.5971,301.6247,228970.0
2020-01-13 14:50:00,327.48,327.55,327.44,327.55,274159.0,301.6247,301.6892,301.5878,301.6892,274159.0
2020-01-13 14:55:00,327.55,327.59,327.51,327.55,359491.0,301.6892,301.726,301.6523,301.6892,359491.0
2020-01-13 15:00:00,327.55,327.61,327.52,327.59,265596.0,301.6892,301.7444,301.6615,301.726,265596.0
2020-01-13 15:05:00,327.59,327.6,327.5,327.55,335429.0,301.726,301.7352,301.6431,301.6892,335429.0
2020-01-13 15:10:00,327.55,327.61,327.47,327.48,261268.0,301.6892,301.7444,301.6155,301.6247,261268.0
2020-01-13 15:15:00,327.48,327.5,327.41,327.45,280727.0,301.6247,301.6431,301.5602,301.5971,280727.0
2020-01-13 15:20:00,327.44,327.5,327.42,327.49,296947.0,301.5878,301.6431,301.5694,301.6339,296947.0
2020-01-13 15:25:00,327.5,327.5,327.34,327.37,251497.0,301.6431,301.6431,301.4957,301.5234,251497.0
2020-01-13 15:30:00,327.37,327.56,327.35,327.56,429972.0,301.5234,301.6984,301.505,301.6984,429972.0
2020-01-13 15:35:00,327.56,327.6,327.49,327.6,418628.0,301.6984,301.7352,301.6339,301.7352,418628.0
2020-01-13 15:40:00,327.6,327.63,327.51,327.55,688152.0,301.7352,301.7628,301.6523,301.6892,688152.0
2020-01-13 15:45:00,327.55,327.63,327.49,327.61,705767.0,301.6892,301.7628,301.6339,301.7444,705767.0
2020-01-13 15:50:00,327.62,327.87,327.61,327.84,1610223.0,301.7536,301.9839,301.7444,301.9563,1610223.0
2020-01-13 15:55:00,327.84,327.96,327.76,327.94,2152157.0,301.9563,302.0668,301.8826,302.0484,2152157.0
2020-01-14 09:30:00,327.48,327.75,327.26,327.53,3174121.0,301.6247,301.8734,301.4221,301.6707,3174121.0
2020-01-14 09:35:00,327.51,327.68,327.29,327.53,724808.0,301.6523,301.8089,301.4497,301.6707,724808.0
2020-01-14 09:40:00,327.53,327.61,327.19,327.43,542294.0,301.6707,301.7444,301.3576,301.5786,542294.0
2020-01-14 09:45:00,327.44,327.6,327.38,327.46,359812.0,301.5878,301.7352,301.5326,301.6063,359812.0
2020-01-14 09:50:00,327.45,327.51,327.09,327.34,584716.0,301.5971,301.6523,301.2655,301.4957,584716.0
2020-01-14 09:55:00,327.33,327.36,327.06,327.13,677577.0,301.4865,301.5142,301.2378,301.3023,677577.0
2020-01-14 10:00:00,327.13,327.47,327.04,327.42,523377.0,301.3023,301.6155,301.2194,301.5694,523377.0
2020-01-14 10:05:00,327.41,327.47,327.33,327.47,343204.0,301.5602,301.6155,301.4865,301.6155,343204.0
2020-01-14 10:10:00,327.46,327.63,327.39,327.62,451600.0,301.6063,301.7628,301.5418,301.7536,451600.0
2020-01-14 10:15:00,327.62,327.63,327.44,327.49,488343.0,301.7536,301.7628,301.5878,301.6339,488343.0
2020-01-14 10:20:00,327.48,327.52,327.24,327.36,482017.0,301.6247,301.6615,301.4036,301.5142,482017.0
2020-01-14 10:25:00,327.37,327.53,327.31,327.49,250633.0,301.5234,301.6707,301.4681,301.6339,250633.0
2020-01-14 10:30:00,327.49,327.77,327.47,327.67,558871.0,301.6339,301.8918,301.6155,301.7997,558871.0
2020-01-14 10:35:00,327.66,327.76,327.63,327.74,316699.0,301.7905,301.8826,301.7628,301.8642,316699.0
2020-01-14 10:40:00,327.74,327.8,327.68,327.78,313407.0,301.8642,301.9194,301.8089,301.901,313407.0
2020-01-14 10:45:00,327.79,327.79,327.57,327.6,314285.0,301.9102,301.9102,301.7076,301.7352,314285.0
2020-01-14 10:50:00,327.59,327.6,327.39,327.44,458690.0,301.726,301.7352,301.5418,301.5878,458690.0
2020-01-14 10:55:00,327.43,327.6,327.24,327.55,456117.0,301.5786,301.7352,301.4036,301.6892,456117.0
2020-01-14 11:00:00,327.55,327.69,327.5,327.57,279209.0,301.6892,301.8181,301.6431,301.7076,279209.0
2020-01-14 11:05:00,327.57,327.75,327.5,327.68,260498.0,301.7076,301.8734,301.6431,301.8089,260498.0
2020-01-14 11:10:00,327.68,327.75,327.65,327.7,210934.0,301.8089,301.8734,301.7813,301.8273,210934.0
2020-01-14 11:15:00,327.7,327.76,327.68,327.73,112527.0,301.8273,301.8826,301.8089,301.8549,112527.0
2020-01-14 11:20:00,327.73,327.84,327.6,327.74,349118.0,301.8549,301.9563,301.7352,301.8642,349118.0
2020-01-14 11:25:00,327.74,327.8,327.67,327.78,235914.0,301.8642,301.9194,301.7997,301.901,235914.0
2020-01-14 11:30:00,327.77,327.82,327.7,327.75,187225.0,301.8918,301.9378,301.8273,301.8734,187225.0
2020-01-14 11:35:00,327.75,327.88,327.75,327.84,209247.0,301.8734,301.9931,301.8734,301.9563,209247.0
2020-01-14 11:40:00,327.84,327.85,327.66,327.73,171558.0,301.9563,301.9655,301.7905,301.8549,171558.0
2020-01-14 11:45:00,327.73,327.85,327.72,327.82,131602.0,301.8549,301.9655,301.8457,301.9378,131602.0
2020-01-14 11:50:00,327.83,327.95,327.83,327.92,176747.0,301.9471,302.0576,301.9471,302.0299,176747.0
2020-01-14 11:55:00,327.92,327.98,327.9,327.97,132607.0,302.0299,302.0852,302.0115,302.076,132607.0
2020-01-14 12:00:00,327.98,328.03,327.94,327.97,222930.0,302.0852,302.1313,302.0484,302.076,222930.0
2020-01-14 12:05:00,327.97,327.98,327.92,327.94,83321.0,302.076,302.0852,302.0299,302.0484,83321.0
2020-01-14 12:10:00,327.94,328.04,327.94,328.0,137445.0,302.0484,302.1405,302.0484,302.1036,137445.0
2020-01-14 12:15:00,328.0,328.03,327.9,328.0,143128.0,302.1036,302.1313,302.0115,302.1036,143128.0
2020-01-14 12:20:00,328.0,328.11,327.99,328.09,195912.0,302.1036,302.2049,302.0944,302.1865,195912.0
2020-01-14 12:25:00,328.09,328.14,328.06,328.08,152090.0,302.1865,302.2326,302.1589,302.1773,152090.0
2020-01-14 12:30:00,328.07,328.2,328.07,328.18,208050.0,302.1681,302.2878,302.1681,302.2694,208050.0
2020-01-14 12:35:00,328.18,328.31,328.16,328.29,347277.0,302.2694,302.3892,302.251,302.3707,347277.0
2020-01-14 12:40:00,328.3,328.32,328.22,328.29,222842.0,302.3799,302.3984,302.3063,302.3707,222842.0
2020-01-14 12:45:00,328.3,328.39,328.27,328.33,174498.0,302.3799,302.4628,302.3523,302.4076,174498.0
2020-01-14 12:50:00,328.33,328.4,328.31,328.37,147306.0,302.4076,302.4721,302.3892,302.4444,147306.0
2020-01-14 12:55:00,328.37,328.4,328.27,328.29,207714.0,302.4444,302.4721,302.3523,302.3707,207714.0
2020-01-14 13:00:00,328.29,328.4,328.28,328.39,174579.0,302.3707,302.4721,302.3615,302.4628,174579.0
2020-01-14 13:05:00,328.4,328.51,328.38,328.41,252186.0,302.4721,302.5734,302.4536,302.4813,252186.0
2020-01-14 13:10:00,328.41,328.44,328.34,328.37,131277.0,302.4813,302.5089,302.4168,302.4444,131277.0
2020-01-14 13:15:00,328.37,328.49,328.36,328.41,129403.0,302.4444,302.5549,302.4352,302.4813,129403.0
2020-01-14 13:20:00,328.42,328.51,328.41,328.5,144094.0,302.4905,302.5734,302.4813,302.5642,144094.0
2020-01-14 13:25:00,328.5,328.55,328.44,328.49,304845.0,302.5642,302.6102,302.5089,302.5549,304845.0
2020-01-14 13:30:00,328.48,328.62,328.46,328.58,330661.0,302.5457,302.6747,302.5273,302.6378,330661.0
2020-01-14 13:35:00,328.58,328.59,327.39,328.27,2784850.0,302.6378,302.647,301.5418,302.3523,2784850.0
2020-01-14 13:40:00,328.27,328.39,327.6,327.7,1234696.0,302.3523,302.4628,301.7352,301.8273,1234696.0
2020-01-14 13:45:00,327.7,327.91,327.48,327.82,1149962.0,301.8273,302.0207,301.6247,301.9378,1149962.0
2020-01-14 13:50:00,327.82,327.95,327.71,327.81,727198.0,301.9378,302.0576,301.8365,301.9286,727198.0
2020-01-14 13:55:00,327.8,327.9,327.58,327.61,698631.0,301.9194,302.0115,301.7168,301.7444,698631.0
2020-01-14 14:00:00,327.62,327.72,327.13,327.33,1149385.0,301.7536,301.8457,301.3023,301.4865,1149385.0
2020-01-14 14:05:00,327.3,327.51,327.12,327.2,1268278.0,301.4589,301.6523,301.2931,301.3668,1268278.0
2020-01-14 14:10:00,327.2,327.35,326.84,327.12,1893274.0,301.3668,301.505,301.0352,301.2931,1893274.0
2020-01-14 14:15:00,327.12,327.34,327.04,327.23,915621.0,301.2931,301.4957,301.2194,301.3944,915621.0
2020-01-14 14:20:00,327.25,327.46,327.15,327.39,549128.0,301.4128,301.6063,301.3207,301.5418,549128.0
2020-01-14 14:25:00,327.41,327.71,327.39,327.67,833236.0,301.5602,301.8365,301.5418,301.7997,833236.0
2020-01-14 14:30:00,327.68,327.88,327.62,327.87,576193.0,301.8089,301.9931,301.7536,301.9839,576193.0
2020-01-14 14:35:00,327.87,327.97,327.8,327.91,496174.0,301.9839,302.076,301.9194,302.0207,496174.0
2020-01-14 14:40:00,327.92,328.03,327.84,327.98,578373.0,302.0299,302.1313,301.9563,302.0852,578373.0
2020-01-14 14:45:00,327.99,328.06,327.9,327.9,504534.0,302.0944,302.1589,302.0115,302.0115,504534.0
2020-01-14 14:50:00,327.91,327.94,327.73,327.81,413500.0,302.0207,302.0484,301.8549,301.9286,413500.0
2020-01-14 14:55:00,327.81,327.81,327.54,327.59,479192.0,301.9286,301.9286,301.6799,301.726,479192.0
2020-01-14 15:00:00,327.59,327.74,327.54,327.56,393243.0,301.726,301.8642,301.6799,301.6984,393243.0
2020-01-14 15:05:00,327.57,327.7,327.44,327.44,436876.0,301.7076,301.8273,301.5878,301.5878,436876.0
2020-01-14 15:10:00,327.44,327.54,327.21,327.27,780555.0,301.5878,301.6799,301.376,301.4313,780555.0
2020-01-14 15:15:00,327.27,327.38,327.2,327.34,620275.0,301.4313,301.5326,301.3668,301.4957,620275.0
2020-01-14 15:20:00,327.33,327.53,327.32,327.47,484626.0,301.4865,301.6707,301.4773,301.6155,484626.0
2020-01-14 15:25:00,327.48,327.52,327.08,327.16,797864.0,301.6247,301.6615,301.2563,301.33,797864.0
2020-01-14 15:30:00,327.16,327.45,327.02,327.31,654292.0,301.33,301.5971,301.201,301.4681,654292.0
2020-01-14 15:35:00,327.31,327.42,327.23,327.38,419614.0,301.4681,301.5694,301.3944,301.5326,419614.0
2020-01-14 15:40:00,327.38,327.65,327.38,327.5,617358.0,301.5326,301.7813,301.5326,301.6431,617358.0
2020-01-14 15:45:00,327.5,327.61,327.3,327.3,704477.0,301.6431,301.7444,301.4589,301.4589,704477.0
2020-01-14 15:50:00,327.3,327.3,326.98,327.14,1926725.0,301.4589,301.4589,301.1642,301.3115,1926725.0
2020-01-14 15:55:00,327.14,327.52,327.12,327.43,3151761.0,301.3115,301.6615,301.2931,301.5786,3151761.0
2020-01-15 09:30:00,327.34,327.95,327.3,327.8,1048337.0,301.4957,302.0576,301.4589,301.9194,1048337.0
2020-01-15 09:35:00,327.79,328.18,327.78,328.05,752585.0,301.9102,302.2694,301.901,302.1497,752585.0
2020-01-15 09:40:00,328.06,328.23,328.03,328.09,461265.0,302.1589,302.3155,302.1313,302.1865,461265.0
2020-01-15 09:45:00,328.08,328.31,328.03,328.27,665739.0,302.1773,302.3892,302.1313,302.3523,665739.0
2020-01-15 09:50:00,328.28,328.56,328.22,328.56,490043.0,302.3615,302.6194,302.3063,302.6194,490043.0
2020-01-15 09:55:00,328.55,328.66,328.43,328.59,562586.0,302.6102,302.7115,302.4997,302.647,562586.0
2020-01-15 10:00:00,328.61,328.67,328.45,328.54,451896.0,302.6655,302.7207,302.5181,302.601,451896.0
2020-01-15 10:05:00,328.54,328.69,328.52,328.69,343514.0,302.601,302.7392,302.5826,302.7392,343514.0
2020-01-15 10:10:00,328.68,328.8,328.4,328.43,518370.0,302.7299,302.8405,302.4721,302.4997,518370.0
2020-01-15 10:15:00,328.43,328.53,328.39,328.51,270806.0,302.4997,302.5918,302.4628,302.5734,270806.0
2020-01-15 10:20:00,328.51,328.52,328.29,328.34,295608.0,302.5734,302.5826,302.3707,302.4168,295608.0
2020-01-15 10:25:00,328.35,328.48,328.32,328.48,372299.0,302.426,302.5457,302.3984,302.5457,372299.0
2020-01-15 10:30:00,328.49,328.57,328.35,328.51,304020.0,302.5549,302.6286,302.426,302.5734,304020.0
2020-01-15 10:35:00,328.51,328.86,328.49,328.65,643471.0,302.5734,302.8957,302.5549,302.7023,643471.0
2020-01-15 10:40:00,328.66,328.85,328.61,328.75,396675.0,302.7115,302.8865,302.6655,302.7944,396675.0
2020-01-15 10:45:00,328.76,328.88,328.75,328.76,208492.0,302.8036,302.9142,302.7944,302.8036,208492.0
2020-01-15 10:50:00,328.77,328.88,328.74,328.78,366089.0,302.8128,302.9142,302.7852,302.822,366089.0
2020-01-15 10:55:00,328.79,328.9,328.78,328.89,328325.0,302.8313,302.9326,302.822,302.9234,328325.0
2020-01-15 11:00:00,328.89,328.98,328.71,328.96,598875.0,302.9234,303.0063,302.7576,302.9878,598875.0
2020-01-15 11:05:00,328.97,328.97,328.63,328.63,509385.0,302.997,302.997,302.6839,302.6839,509385.0
2020-01-15 11:10:00,328.64,328.65,328.33,328.57,741187.0,302.6931,302.7023,302.4076,302.6286,741187.0
2020-01-15 11:15:00,328.57,328.67,328.54,328.66,387672.0,302.6286,302.7207,302.601,302.7115,387672.0
2020-01-15 11:20:00,328.66,328.75,328.58,328.67,309794.0,302.7115,302.7944,302.6378,302.7207,309794.0
2020-01-15 11:25:00,328.67,328.72,328.56,328.64,237050.0,302.7207,302.7668,302.6194,302.6931,237050.0
2020-01-15 11:30:00,328.64,328.84,328.59,328.83,423498.0,302.6931,302.8773,302.647,302.8681,423498.0
2020-01-15 11:35:00,328.83,328.97,328.83,328.96,333869.0,302.8681,302.997,302.8681,302.9878,333869.0
2020-01-15 11:40:00,328.95,329.02,328.91,328.93,390202.0,302.9786,303.0431,302.9418,302.9602,390202.0
2020-01-15 11:45:00,328.92,328.98,328.86,328.94,360813.0,302.951,303.0063,302.8957,302.9694,360813.0
2020-01-15 11:50:00,328.94,329.01,328.77,328.81,324174.0,302.9694,303.0339,302.8128,302.8497,324174.0
2020-01-15 11:55:00,328.82,328.89,328.47,328.64,450377.0,302.8589,302.9234,302.5365,302.6931,450377.0
2020-01-15 12:00:00,328.65,328.72,328.53,328.56,291708.0,302.7023,302.7668,302.5918,302.6194,291708.0
2020-01-15 12:05:00,328.56,328.74,328.55,328.69,278071.0,302.6194,302.7852,302.6102,302.7392,278071.0
2020-01-15 12:10:00,328.69,328.87,328.64,328.82,303620.0,302.7392,302.9049,302.6931,302.8589,303620.0
2020-01-15 12:15:00,328.82,328.83,328.56,328.6,237881.0,302.8589,302.8681,302.6194,302.6563,237881.0
2020-01-15 12:20:00,328.6,328.77,328.58,328.69,203310.0,302.6563,302.8128,302.6378,302.7392,203310.0
2020-01-15 12:25:00,328.7,328.78,328.6,328.62,153779.0,302.7484,302.822,302.6563,302.6747,153779.0
2020-01-15 12:30:00,328.63,328.68,328.53,328.56,219821.0,302.6839,302.7299,302.5918,302.6194,219821.0
2020-01-15 12:35:00,328.58,328.77,328.48,328.72,390165.0,302.6378,302.8128,302.5457,302.7668,390165.0
2020-01-15 12:40:00,328.71,328.8,328.65,328.65,171041.0,302.7576,302.8405,302.7023,302.7023,171041.0
2020-01-15 12:45:00,328.65,328.71,328.4,328.4,322795.0,302.7023,302.7576,302.4721,302.4721,322795.0
2020-01-15 12:50:00,328.41,328.44,328.12,328.24,686276.0,302.4813,302.5089,302.2142,302.3247,686276.0
2020-01-15 12:55:00,328.25,328.28,328.1,328.16,517365.0,302.3339,302.3615,302.1957,302.251,517365.0
2020-01-15 13:00:00,328.16,328.25,328.04,328.14,1014169.0,302.251,302.3339,302.1405,302.2326,1014169.0
2020-01-15 13:05:00,328.14,328.27,327.96,328.11,681848.0,302.2326,302.3523,302.0668,302.2049,681848.0
2020-01-15 13:10:00,328.11,328.19,328.0,328.16,375356.0,302.2049,302.2786,302.1036,302.251,375356.0
2020-01-15 13:15:00,328.15,328.24,328.09,328.19,358180.0,302.2418,302.3247,302.1865,302.2786,358180.0
2020-01-15 13:20:00,328.19,328.22,327.99,328.03,347639.0,302.2786,302.3063,302.0944,302.1313,347639.0
2020-01-15 13:25:00,328.01,328.18,327.95,328.14,291568.0,302.1128,302.2694,302.0576,302.2326,291568.0
2020-01-15 13:30:00,328.14,328.25,327.82,328.08,869511.0,302.2326,302.3339,301.9378,302.1773,869511.0
2020-01-15 13:35:00,328.08,328.16,328.04,328.16,216456.0,302.1773,302.251,302.1405,302.251,216456.0
2020-01-15 13:40:00,328.16,328.25,328.13,328.15,683497.0,302.251,302.3339,302.2234,302.2418,683497.0
2020-01-15 13:45:00,328.16,328.2,328.12,328.14,238055.0,302.251,302.2878,302.2142,302.2326,238055.0
2020-01-15 13:50:00,328.16,328.19,327.85,327.85,407360.0,302.251,302.2786,301.9655,301.9655,407360.0
2020-01-15 13:55:00,327.83,327.93,327.73,327.93,352911.0,301.9471,302.0392,301.8549,302.0392,352911.0
2020-01-15 14:00:00,327.93,328.09,327.88,328.09,471273.0,302.0392,302.1865,301.9931,302.1865,471273.0
2020-01-15 14:05:00,328.09,328.26,328.01,328.26,467170.0,302.1865,302.3431,302.1128,302.3431,467170.0
2020-01-15 14:10:00,328.26,328.45,328.22,328.44,1377769.0,302.3431,302.5181,302.3063,302.5089,1377769.0
2020-01-15 14:15:00,328.44,328.5,328.42,328.47,767908.0,302.5089,302.5642,302.4905,302.5365,767908.0
2020-01-15 14:20:00,328.47,328.61,328.46,328.54,645750.0,302.5365,302.6655,302.5273,302.601,645750.0
2020-01-15 14:25:00,328.54,328.66,328.51,328.63,365528.0,302.601,302.7115,302.5734,302.6839,365528.0
2020-01-15 14:30:00,328.64,328.66,328.55,328.65,360289.0,302.6931,302.7115,302.6102,302.7023,360289.0
2020-01-15 14:35:00,328.65,328.66,328.56,328.59,397844.0,302.7023,302.7115,302.6194,302.647,397844.0
2020-01-15 14:40:00,328.59,328.6,328.53,328.55,399900.0,302.647,302.6563,302.5918,302.6102,399900.0
2020-01-15 14:45:00,328.55,328.6,328.46,328.49,489637.0,302.6102,302.6563,302.5273,302.5549,489637.0
2020-01-15 14:50:00,328.49,328.5,328.36,328.47,648426.0,302.5549,302.5642,302.4352,302.5365,648426.0
2020-01-15 14:55:00,328.47,328.54,328.23,328.25,578739.0,302.5365,302.601,302.3155,302.3339,578739.0
2020-01-15 15:00:00,328.26,328.29,328.01,328.03,873319.0,302.3431,302.3707,302.1128,302.1313,873319.0
2020-01-15 15:05:00,328.02,328.06,327.79,327.81,633881.0,302.1221,302.1589,301.9102,301.9286,633881.0
2020-01-15 15:10:00,327.8,327.96,327.73,327.95,717436.0,301.9194,302.0668,301.8549,302.0576,717436.0
2020-01-15 15:15:00,327.95,327.95,327.74,327.81,585109.0,302.0576,302.0576,301.8642,301.9286,585109.0
2020-01-15 15:20:00,327.82,327.89,327.67,327.71,527973.0,301.9378,302.0023,301.7997,301.8365,527973.0
2020-01-15 15:25:00,327.71,327.76,327.42,327.66,942373.0,301.8365,301.8826,301.5694,301.7905,942373.0
2020-01-15 15:30:00,327.67,327.68,327.26,327.32,1050247.0,301.7997,301.8089,301.4221,301.4773,1050247.0
2020-01-15 15:35:00,327.32,327.65,327.3,327.57,949793.0,301.4773,301.7813,301.4589,301.7076,949793.0
2020-01-15 15:40:00,327.58,327.63,327.38,327.6,646437.0,301.7168,301.7628,301.5326,301.7352,646437.0
2020-01-15 15:45:00,327.6,327.92,327.55,327.85,1043938.0,301.7352,302.0299,301.6892,301.9655,1043938.0
2020-01-15 15:50:00,327.86,328.04,327.85,327.96,1619895.0,301.9747,302.1405,301.9655,302.0668,1619895.0
2020-01-15 15:55:00,327.96,328.18,327.8,328.18,2520613.0,302.0668,302.2694,301.9194,302.2694,2520613.0
2020-01-16 09:30:00,329.7,329.92,329.54,329.85,1416303.0,303.6694,303.872,303.522,303.8076,1416303.0
2020-01-16 09:35:00,329.85,329.94,329.69,329.81,774168.0,303.8076,303.8905,303.6602,303.7707,774168.0
2020-01-16 09:40:00,329.82,329.99,329.79,329.85,792007.0,303.7799,303.9365,303.7523,303.8076,792007.0
2020-01-16 09:45:00,329.86,329.96,329.5,329.57,916419.0,303.8168,303.9089,303.4852,303.5497,916419.0
2020-01-16 09:50:00,329.57,329.73,329.46,329.71,554242.0,303.5497,303.697,303.4484,303.6786,554242.0
2020-01-16 09:55:00,329.71,329.75,329.59,329.68,390791.0,303.6786,303.7155,303.5681,303.651,390791.0
2020-01-16 10:00:00,329.67,329.78,329.58,329.66,430377.0,303.6418,303.7431,303.5589,303.6326,430377.0
2020-01-16 10:05:00,329.66,329.91,329.65,329.86,364857.0,303.6326,303.8628,303.6234,303.8168,364857.0
2020-01-16 10:10:00,329.86,329.94,329.83,329.83,390660.0,303.8168,303.8905,303.7891,303.7891,390660.0
2020-01-16 10:15:00,329.84,329.93,329.74,329.75,514032.0,303.7984,303.8813,303.7063,303.7155,514032.0
2020-01-16 10:20:00,329.76,329.81,329.51,329.61,567005.0,303.7247,303.7707,303.4944,303.5865,567005.0
2020-01-16 10:25:00,329.61,329.87,329.6,329.81,316083.0,303.5865,303.826,303.5773,303.7707,316083.0
2020-01-16 10:30:00,329.83,329.91,329.77,329.9,363156.0,303.7891,303.8628,303.7339,303.8536,363156.0
2020-01-16 10:35:00,329.9,330.03,329.73,329.82,652063.0,303.8536,303.9734,303.697,303.7799,652063.0
2020-01-16 10:40:00,329.82,329.99,329.81,329.89,336849.0,303.7799,303.9365,303.7707,303.8444,336849.0
2020-01-16 10:45:00,329.88,329.94,329.8,329.87,245373.0,303.8352,303.8905,303.7615,303.826,245373.0
2020-01-16 10:50:00,329.87,329.88,329.61,329.7,729808.0,303.826,303.8352,303.5865,303.6694,729808.0
2020-01-16 10:55:00,329.7,329.78,329.62,329.69,474211.0,303.6694,303.7431,303.5957,303.6602,474211.0
2020-01-16 11:00:00,329.69,329.78,329.63,329.75,266746.0,303.6602,303.7431,303.6049,303.7155,266746.0
2020-01-16 11:05:00,329.75,329.91,329.74,329.82,281902.0,303.7155,303.8628,303.7063,303.7799,281902.0
2020-01-16 11:10:00,329.83,329.88,329.56,329.66,444423.0,303.7891,303.8352,303.5405,303.6326,444423.0
2020-01-16 11:15:00,329.64,329.69,329.45,329.57,487256.0,303.6141,303.6602,303.4392,303.5497,487256.0
2020-01-16 11:20:00,329.57,329.63,329.48,329.58,329723.0,303.5497,303.6049,303.4668,303.5589,329723.0
2020-01-16 11:25:00,329.58,329.75,329.52,329.68,416467.0,303.5589,303.7155,303.5036,303.651,416467.0
2020-01-16 11:30:00,329.69,329.74,329.57,329.67,295895.0,303.6602,303.7063,303.5497,303.6418,295895.0
2020-01-16 11:35:00,329.68,329.8,329.66,329.77,143670.0,303.651,303.7615,303.6326,303.7339,143670.0
2020-01-16 11:40:00,329.78,329.85,329.76,329.82,240533.0,303.7431,303.8076,303.7247,303.7799,240533.0
2020-01-16 11:45:00,329.82,329.9,329.8,329.84,277590.0,303.7799,303.8536,303.7615,303.7984,277590.0
2020-01-16 11:50:00,329.84,329.91,329.81,329.88,158782.0,303.7984,303.8628,303.7707,303.8352,158782.0
2020-01-16 11:55:00,329.88,329.92,329.79,329.84,243592.0,303.8352,303.872,303.7523,303.7984,243592.0
2020-01-16 12:00:00,329.84,329.94,329.82,329.93,187826.0,303.7984,303.8905,303.7799,303.8813,187826.0
2020-01-16 12:05:00,329.92,329.97,329.86,329.91,331407.0,303.872,303.9181,303.8168,303.8628,331407.0
2020-01-16 12:10:00,329.92,329.95,329.78,329.9,181003.0,303.872,303.8997,303.7431,303.8536,181003.0
2020-01-16 12:15:00,329.9,329.91,329.82,329.88,98944.0,303.8536,303.8628,303.7799,303.8352,98944.0
2020-01-16 12:20:00,329.88,329.88,329.75,329.81,211683.0,303.8352,303.8352,303.7155,303.7707,211683.0
2020-01-16 12:25:00,329.81,329.82,329.75,329.76,99678.0,303.7707,303.7799,303.7155,303.7247,99678.0
2020-01-16 12:30:00,329.76,329.94,329.74,329.94,155571.0,303.7247,303.8905,303.7063,303.8905,155571.0
2020-01-16 12:35:00,329.93,329.98,329.87,329.96,169398.0,303.8813,303.9273,303.826,303.9089,169398.0
2020-01-16 12:40:00,329.96,329.97,329.84,329.92,108755.0,303.9089,303.9181,303.7984,303.872,108755.0
2020-01-16 12:45:00,329.92,329.98,329.91,329.97,110551.0,303.872,303.9273,303.8628,303.9181,110551.0
2020-01-16 12:50:00,329.97,329.98,329.91,329.94,122156.0,303.9181,303.9273,303.8628,303.8905,122156.0
2020-01-16 12:55:00,329.95,330.0,329.87,329.89,242991.0,303.8997,303.9457,303.826,303.8444,242991.0
2020-01-16 13:00:00,329.9,329.97,329.89,329.97,356484.0,303.8536,303.9181,303.8444,303.9181,356484.0
2020-01-16 13:05:00,329.97,329.98,329.92,329.95,122775.0,303.9181,303.9273,303.872,303.8997,122775.0
2020-01-16 13:10:00,329.96,329.99,329.85,329.86,156921.0,303.9089,303.9365,303.8076,303.8168,156921.0
2020-01-16 13:15:00,329.85,329.93,329.82,329.84,158510.0,303.8076,303.8813,303.7799,303.7984,158510.0
2020-01-16 13:20:00,329.83,329.91,329.82,329.87,84676.0,303.7891,303.8628,303.7799,303.826,84676.0
2020-01-16 13:25:00,329.86,329.91,329.83,329.88,115993.0,303.8168,303.8628,303.7891,303.8352,115993.0
2020-01-16 13:30:00,329.88,329.99,329.81,329.96,176481.0,303.8352,303.9365,303.7707,303.9089,176481.0
2020-01-16 13:35:00,329.96,330.03,329.9,329.99,364806.0,303.9089,303.9734,303.8536,303.9365,364806.0
2020-01-16 13:40:00,330.0,330.1,329.98,330.06,344157.0,303.9457,304.0378,303.9273,304.001,344157.0
2020-01-16 13:45:00,330.07,330.12,330.05,330.09,211571.0,304.0102,304.0563,303.9918,304.0286,211571.0
2020-01-16 13:50:00,330.09,330.14,330.05,330.07,256661.0,304.0286,304.0747,303.9918,304.0102,256661.0
2020-01-16 13:55:00,330.07,330.1,330.02,330.08,187071.0,304.0102,304.0378,303.9641,304.0194,187071.0
2020-01-16 14:00:00,330.08,330.09,329.98,330.02,149300.0,304.0194,304.0286,303.9273,303.9641,149300.0
2020-01-16 14:05:00,330.02,330.08,330.0,330.05,100465.0,303.9641,304.0194,303.9457,303.9918,100465.0
2020-01-16 14:10:00,330.05,330.09,330.01,330.07,153208.0,303.9918,304.0286,303.9549,304.0102,153208.0
2020-01-16 14:15:00,330.07,330.14,330.05,330.09,358197.0,304.0102,304.0747,303.9918,304.0286,358197.0
2020-01-16 14:20:00,330.1,330.13,330.05,330.06,347085.0,304.0378,304.0655,303.9918,304.001,347085.0
2020-01-16 14:25:00,330.06,330.12,330.04,330.07,254615.0,304.001,304.0563,303.9826,304.0102,254615.0
2020-01-16 14:30:00,330.08,330.09,329.99,330.0,178312.0,304.0194,304.0286,303.9365,303.9457,178312.0
2020-01-16 14:35:00,330.01,330.03,329.97,329.99,219217.0,303.9549,303.9734,303.9181,303.9365,219217.0
2020-01-16 14:40:00,329.98,330.02,329.93,329.95,184599.0,303.9273,303.9641,303.8813,303.8997,184599.0
2020-01-16 14:45:00,329.95,329.98,329.89,329.96,307228.0,303.8997,303.9273,303.8444,303.9089,307228.0
2020-01-16 14:50:00,329.95,330.03,329.95,330.0,253428.0,303.8997,303.9734,303.8997,303.9457,253428.0
2020-01-16 14:55:00,330.0,330.05,329.96,329.97,200964.0,303.9457,303.9918,303.9089,303.9181,200964.0
2020-01-16 15:00:00,329.97,330.04,329.92,330.03,209344.0,303.9181,303.9826,303.872,303.9734,209344.0
2020-01-16 15:05:00,330.03,330.07,329.98,330.05,256418.0,303.9734,304.0102,303.9273,303.9918,256418.0
2020-01-16 15:10:00,330.05,330.16,330.01,330.15,477319.0,303.9918,304.0931,303.9549,304.0839,477319.0
2020-01-16 15:15:00,330.15,330.22,330.11,330.2,449240.0,304.0839,304.1484,304.047,304.1299,449240.0
2020-01-16 15:20:00,330.2,330.24,330.15,330.16,248278.0,304.1299,304.1668,304.0839,304.0931,248278.0
2020-01-16 15:25:00,330.17,330.21,330.12,330.18,444430.0,304.1023,304.1391,304.0563,304.1115,444430.0
2020-01-16 15:30:00,330.18,330.38,330.17,330.36,822552.0,304.1115,304.2957,304.1023,304.2773,822552.0
2020-01-16 15:35:00,330.36,330.46,330.34,330.37,1008079.0,304.2773,304.3694,304.2589,304.2865,1008079.0
2020-01-16 15:40:00,330.37,330.51,330.35,330.51,786297.0,304.2865,304.4155,304.2681,304.4155,786297.0
2020-01-16 15:45:00,330.5,330.57,330.33,330.47,1022474.0,304.4063,304.4707,304.2497,304.3786,1022474.0
2020-01-16 15:50:00,330.47,330.77,330.47,330.72,2265653.0,304.3786,304.6549,304.3786,304.6089,2265653.0
2020-01-16 15:55:00,330.71,330.91,330.55,330.9,3937670.0,304.5997,304.7839,304.4523,304.7747,3937670.0
2020-01-17 09:30:00,331.69,331.76,331.26,331.39,1578348.0,305.5023,305.5668,305.1062,305.226,1578348.0
2020-01-17 09:35:00,331.39,331.53,331.22,331.27,1207904.0,305.226,305.3549,305.0694,305.1155,1207904.0
2020-01-17 09:40:00,331.28,331.49,331.18,331.4,486176.0,305.1247,305.3181,305.0326,305.2352,486176.0
2020-01-17 09:45:00,331.41,331.53,331.33,331.51,493410.0,305.2444,305.3549,305.1707,305.3365,493410.0
2020-01-17 09:50:00,331.51,331.52,331.3,331.35,210429.0,305.3365,305.3457,305.1431,305.1891,210429.0
2020-01-17 09:55:00,331.35,331.7,331.35,331.68,601699.0,305.1891,305.5115,305.1891,305.4931,601699.0
2020-01-17 10:00:00,331.67,331.71,331.55,331.63,440723.0,305.4839,305.5207,305.3734,305.447,440723.0
2020-01-17 10:05:00,331.63,331.69,331.51,331.64,270245.0,305.447,305.5023,305.3365,305.4562,270245.0
2020-01-17 10:10:00,331.64,331.66,331.36,331.43,321165.0,305.4562,305.4747,305.1984,305.2628,321165.0
2020-01-17 10:15:00,331.43,331.58,331.31,331.56,328031.0,305.2628,305.401,305.1523,305.3826,328031.0
2020-01-17 10:20:00,331.58,331.75,331.55,331.69,371021.0,305.401,305.5576,305.3734,305.5023,371021.0
2020-01-17 10:25:00,331.7,331.81,331.68,331.81,281982.0,305.5115,305.6128,305.4931,305.6128,281982.0
2020-01-17 10:30:00,331.8,331.82,331.7,331.73,316717.0,305.6036,305.622,305.5115,305.5391,316717.0
2020-01-17 10:35:00,331.73,331.76,331.54,331.59,483305.0,305.5391,305.5668,305.3641,305.4102,483305.0
2020-01-17 10:40:00,331.59,331.66,331.5,331.65,243229.0,305.4102,305.4747,305.3273,305.4655,243229.0
2020-01-17 10:45:00,331.66,331.68,331.51,331.53,179280.0,305.4747,305.4931,305.3365,305.3549,179280.0
2020-01-17 10:50:00,331.53,331.53,331.34,331.38,617022.0,305.3549,305.3549,305.1799,305.2168,617022.0
2020-01-17 10:55:00,331.38,331.49,331.33,331.48,528345.0,305.2168,305.3181,305.1707,305.3089,528345.0
2020-01-17 11:00:00,331.48,331.64,331.47,331.59,275919.0,305.3089,305.4562,305.2997,305.4102,275919.0
2020-01-17 11:05:00,331.59,331.62,331.43,331.45,436970.0,305.4102,305.4378,305.2628,305.2812,436970.0
2020-01-17 11:10:00,331.46,331.47,331.12,331.12,1071754.0,305.2905,305.2997,304.9773,304.9773,1071754.0
2020-01-17 11:15:00,331.12,331.24,331.08,331.2,657180.0,304.9773,305.0878,304.9405,305.051,657180.0
2020-01-17 11:20:00,331.2,331.25,331.07,331.13,567698.0,305.051,305.097,304.9312,304.9865,567698.0
2020-01-17 11:25:00,331.13,331.32,331.07,331.31,619073.0,304.9865,305.1615,304.9312,305.1523,619073.0
2020-01-17 11:30:00,331.31,331.5,331.3,331.43,766868.0,305.1523,305.3273,305.1431,305.2628,766868.0
2020-01-17 11:35:00,331.43,331.51,331.42,331.46,351944.0,305.2628,305.3365,305.2536,305.2905,351944.0
2020-01-17 11:40:00,331.46,331.52,331.34,331.51,493798.0,305.2905,305.3457,305.1799,305.3365,493798.0
2020-01-17 11:45:00,331.51,331.54,331.35,331.44,379930.0,305.3365,305.3641,305.1891,305.272,379930.0
2020-01-17 11:50:00,331.45,331.52,331.4,331.45,653035.0,305.2812,305.3457,305.2352,305.2812,653035.0
2020-01-17 11:55:00,331.46,331.6,331.42,331.55,238153.0,305.2905,305.4194,305.2536,305.3734,238153.0
2020-01-17 12:00:00,331.55,331.58,331.52,331.56,151976.0,305.3734,305.401,305.3457,305.3826,151976.0
2020-01-17 12:05:00,331.56,331.58,331.46,331.52,371573.0,305.3826,305.401,305.2905,305.3457,371573.0
2020-01-17 12:10:00,331.52,331.65,331.48,331.63,273078.0,305.3457,305.4655,305.3089,305.447,273078.0
2020-01-17 12:15:00,331.64,331.73,331.6,331.73,351705.0,305.4562,305.5391,305.4194,305.5391,351705.0
2020-01-17 12:20:00,331.73,331.75,331.67,331.67,204817.0,305.5391,305.5576,305.4839,305.4839,204817.0
2020-01-17 12:25:00,331.67,331.82,331.65,331.78,507468.0,305.4839,305.622,305.4655,305.5852,507468.0
2020-01-17 12:30:00,331.78,331.79,331.63,331.64,1039743.0,305.5852,305.5944,305.447,305.4562,1039743.0
2020-01-17 12:35:00,331.63,331.69,331.61,331.68,320235.0,305.447,305.5023,305.4286,305.4931,320235.0
2020-01-17 12:40:00,331.68,331.7,331.6,331.63,368442.0,305.4931,305.5115,305.4194,305.447,368442.0
2020-01-17 12:45:00,331.63,331.7,331.6,331.6,195690.0,305.447,305.5115,305.4194,305.4194,195690.0
2020-01-17 12:50:00,331.6,331.65,331.57,331.62,160083.0,305.4194,305.4655,305.3918,305.4378,160083.0
2020-01-17 12:55:00,331.63,331.64,331.51,331.53,161875.0,305.447,305.4562,305.3365,305.3549,161875.0
2020-01-17 13:00:00,331.53,331.59,331.5,331.57,154667.0,305.3549,305.4102,305.3273,305.3918,154667.0
2020-01-17 13:05:00,331.57,331.69,331.56,331.69,161331.0,305.3918,305.5023,305.3826,305.5023,161331.0
2020-01-17 13:10:00,331.69,331.75,331.67,331.67,129362.0,305.5023,305.5576,305.4839,305.4839,129362.0
2020-01-17 13:15:00,331.68,331.79,331.63,331.79,226787.0,305.4931,305.5944,305.447,305.5944,226787.0
2020-01-17 13:20:00,331.79,331.79,331.62,331.63,225874.0,305.5944,305.5944,305.4378,305.447,225874.0
2020-01-17 13:25:00,331.64,331.66,331.6,331.62,109777.0,305.4562,305.4747,305.4194,305.4378,109777.0
2020-01-17 13:30:00,331.61,331.67,331.6,331.66,136531.0,305.4286,305.4839,305.4194,305.4747,136531.0
2020-01-17 13:35:00,331.67,331.68,331.6,331.62,224514.0,305.4839,305.4931,305.4194,305.4378,224514.0
2020-01-17 13:40:00,331.62,331.63,331.54,331.6,183625.0,305.4378,305.447,305.3641,305.4194,183625.0
2020-01-17 13:45:00,331.6,331.65,331.58,331.6,102295.0,305.4194,305.4655,305.401,305.4194,102295.0
2020-01-17 13:50:00,331.61,331.71,331.61,331.69,136947.0,305.4286,305.5207,305.4286,305.5023,136947.0
2020-01-17 13:55:00,331.7,331.72,331.64,331.66,93218.0,305.5115,305.5299,305.4562,305.4747,93218.0
2020-01-17 14:00:00,331.66,331.71,331.64,331.68,189328.0,305.4747,305.5207,305.4562,305.4931,189328.0
2020-01-17 14:05:00,331.68,331.72,331.65,331.68,124427.0,305.4931,305.5299,305.4655,305.4931,124427.0
2020-01-17 14:10:00,331.69,331.75,331.67,331.72,206026.0,305.5023,305.5576,305.4839,305.5299,206026.0
2020-01-17 14:15:00,331.73,331.79,331.72,331.72,345683.0,305.5391,305.5944,305.5299,305.5299,345683.0
2020-01-17 14:20:00,331.73,331.74,331.6,331.6,159948.0,305.5391,305.5483,305.4194,305.4194,159948.0
2020-01-17 14:25:00,331.59,331.66,331.59,331.61,138121.0,305.4102,305.4747,305.4102,305.4286,138121.0
2020-01-17 14:30:00,331.62,331.69,331.6,331.68,195437.0,305.4378,305.5023,305.4194,305.4931,195437.0
2020-01-17 14:35:00,331.69,331.7,331.54,331.56,253440.0,305.5023,305.5115,305.3641,305.3826,253440.0
2020-01-17 14:40:00,331.56,331.59,331.52,331.54,230365.0,305.3826,305.4102,305.3457,305.3641,230365.0
2020-01-17 14:45:00,331.54,331.58,331.49,331.54,255518.0,305.3641,305.401,305.3181,305.3641,255518.0
2020-01-17 14:50:00,331.53,331.56,331.49,331.54,177182.0,305.3549,305.3826,305.3181,305.3641,177182.0
2020-01-17 14:55:00,331.54,331.72,331.52,331.72,182915.0,305.3641,305.5299,305.3457,305.5299,182915.0
2020-01-17 15:00:00,331.71,331.77,331.65,331.66,596432.0,305.5207,305.576,305.4655,305.4747,596432.0
2020-01-17 15:05:00,331.65,331.68,331.4,331.48,552607.0,305.4655,305.4931,305.2352,305.3089,552607.0
2020-01-17 15:10:00,331.47,331.5,331.3,331.48,679927.0,305.2997,305.3273,305.1431,305.3089,679927.0
2020-01-17 15:15:00,331.48,331.6,331.41,331.48,919202.0,305.3089,305.4194,305.2444,305.3089,919202.0
2020-01-17 15:20:00,331.48,331.5,331.42,331.47,1033910.0,305.3089,305.3273,305.2536,305.2997,1033910.0
2020-01-17 15:25:00,331.48,331.64,331.43,331.63,1323532.0,305.3089,305.4562,305.2628,305.447,1323532.0
2020-01-17 15:30:00,331.63,331.84,331.61,331.73,1075591.0,305.447,305.6405,305.4286,305.5391,1075591.0
2020-01-17 15:35:00,331.74,331.74,331.61,331.62,589624.0,305.5483,305.5483,305.4286,305.4378,589624.0
2020-01-17 15:40:00,331.62,331.77,331.56,331.66,739118.0,305.4378,305.576,305.3826,305.4747,739118.0
2020-01-17 15:45:00,331.66,331.83,331.65,331.79,1000355.0,305.4747,305.6312,305.4655,305.5944,1000355.0
2020-01-17 15:50:00,331.79,332.06,331.74,332.05,2218856.0,305.5944,305.8431,305.5483,305.8339,2218856.0
2020-01-17 15:55:00,332.04,332.18,331.86,332.01,4767265.0,305.8247,305.9536,305.6589,305.797,4767265.0
2020-01-21 09:30:00,330.9,331.56,330.86,331.42,1936767.0,304.7747,305.3826,304.7378,305.2536,1936767.0
2020-01-21 09:35:00,331.43,331.46,331.15,331.17,900769.0,305.2628,305.2905,305.0049,305.0234,900769.0
2020-01-21 09:40:00,331.18,331.27,331.04,331.13,874811.0,305.0326,305.1155,304.9036,304.9865,874811.0
2020-01-21 09:45:00,331.13,331.41,331.08,331.37,991709.0,304.9865,305.2444,304.9405,305.2076,991709.0
2020-01-21 09:50:00,331.37,331.48,331.29,331.38,893457.0,305.2076,305.3089,305.1339,305.2168,893457.0
2020-01-21 09:55:00,331.39,331.5,331.25,331.25,930618.0,305.226,305.3273,305.097,305.097,930618.0
2020-01-21 10:00:00,331.24,331.54,331.2,331.45,770666.0,305.0878,305.3641,305.051,305.2812,770666.0
2020-01-21 10:05:00,331.45,331.52,331.33,331.38,641891.0,305.2812,305.3457,305.1707,305.2168,641891.0
2020-01-21 10:10:00,331.37,331.4,331.27,331.32,630453.0,305.2076,305.2352,305.1155,305.1615,630453.0
2020-01-21 10:15:00,331.31,331.34,330.97,331.02,556708.0,305.1523,305.1799,304.8391,304.8852,556708.0
2020-01-21 10:20:00,331.01,331.14,330.95,331.05,422359.0,304.876,304.9957,304.8207,304.9128,422359.0
2020-01-21 10:25:00,331.04,331.38,330.97,331.37,588003.0,304.9036,305.2168,304.8391,305.2076,588003.0
2020-01-21 10:30:00,331.37,331.44,331.27,331.33,665742.0,305.2076,305.272,305.1155,305.1707,665742.0
2020-01-21 10:35:00,331.33,331.51,331.33,331.37,338228.0,305.1707,305.3365,305.1707,305.2076,338228.0
2020-01-21 10:40:00,331.37,331.43,331.28,331.32,298466.0,305.2076,305.2628,305.1247,305.1615,298466.0
2020-01-21 10:45:00,331.32,331.38,331.31,331.33,123421.0,305.1615,305.2168,305.1523,305.1707,123421.0
2020-01-21 10:50:00,331.32,331.37,331.17,331.28,411441.0,305.1615,305.2076,305.0234,305.1247,411441.0
2020-01-21 10:55:00,331.29,331.38,331.15,331.17,307667.0,305.1339,305.2168,305.0049,305.0234,307667.0
2020-01-21 11:00:00,331.17,331.37,331.14,331.35,367675.0,305.0234,305.2076,304.9957,305.1891,367675.0
2020-01-21 11:05:00,331.35,331.52,331.33,331.45,337096.0,305.1891,305.3457,305.1707,305.2812,337096.0
2020-01-21 11:10:00,331.46,331.63,331.43,331.62,368389.0,305.2905,305.447,305.2628,305.4378,368389.0
2020-01-21 11:15:00,331.63,331.77,331.59,331.74,567547.0,305.447,305.576,305.4102,305.5483,567547.0
2020-01-21 11:20:00,331.74,331.8,331.66,331.72,302192.0,305.5483,305.6036,305.4747,305.5299,302192.0
2020-01-21 11:25:00,331.72,331.77,331.63,331.74,187000.0,305.5299,305.576,305.447,305.5483,187000.0
2020-01-21 11:30:00,331.75,331.86,331.73,331.77,287676.0,305.5576,305.6589,305.5391,305.576,287676.0
2020-01-21 11:35:00,331.76,331.86,331.73,331.85,191309.0,305.5668,305.6589,305.5391,305.6497,191309.0
2020-01-21 11:40:00,331.85,332.06,331.83,331.95,665412.0,305.6497,305.8431,305.6312,305.7418,665412.0
2020-01-21 11:45:00,331.96,332.02,331.9,331.96,628256.0,305.751,305.8062,305.6957,305.751,628256.0
2020-01-21 11:50:00,331.96,332.03,331.91,332.01,238097.0,305.751,305.8155,305.7049,305.797,238097.0
2020-01-21 11:55:00,332.02,332.08,331.95,331.99,274597.0,305.8062,305.8615,305.7418,305.7786,274597.0
2020-01-21 12:00:00,331.99,332.07,331.9,332.02,194236.0,305.7786,305.8523,305.6957,305.8062,194236.0
2020-01-21 12:05:00,332.02,332.09,331.96,332.05,287519.0,305.8062,305.8707,305.751,305.8339,287519.0
2020-01-21 12:10:00,332.04,332.04,331.9,331.94,202026.0,305.8247,305.8247,305.6957,305.7326,202026.0
2020-01-21 12:15:00,331.94,331.98,331.91,331.91,127333.0,305.7326,305.7694,305.7049,305.7049,127333.0
2020-01-21 12:20:00,331.92,332.0,331.92,332.0,158204.0,305.7141,305.7878,305.7141,305.7878,158204.0
2020-01-21 12:25:00,332.0,332.04,331.97,332.0,143561.0,305.7878,305.8247,305.7602,305.7878,143561.0
2020-01-21 12:30:00,332.0,332.14,331.98,332.13,131668.0,305.7878,305.9168,305.7694,305.9076,131668.0
2020-01-21 12:35:00,332.14,332.18,332.08,332.16,210408.0,305.9168,305.9536,305.8615,305.9352,210408.0
2020-01-21 12:40:00,332.16,332.17,332.01,332.01,197810.0,305.9352,305.9444,305.797,305.797,197810.0
2020-01-21 12:45:00,332.01,332.06,331.94,331.98,202907.0,305.797,305.8431,305.7326,305.7694,202907.0
2020-01-21 12:50:00,331.98,332.04,331.95,331.98,138482.0,305.7694,305.8247,305.7418,305.7694,138482.0
2020-01-21 12:55:00,331.98,332.04,331.96,332.02,168703.0,305.7694,305.8247,305.751,305.8062,168703.0
2020-01-21 13:00:00,332.02,332.09,331.98,332.08,117357.0,305.8062,305.8707,305.7694,305.8615,117357.0
2020-01-21 13:05:00,332.09,332.09,332.05,332.09,119898.0,305.8707,305.8707,305.8339,305.8707,119898.0
2020-01-21 13:10:00,332.08,332.09,332.0,332.06,176591.0,305.8615,305.8707,305.7878,305.8431,176591.0
2020-01-21 13:15:00,332.05,332.06,331.61,331.68,1239291.0,305.8339,305.8431,305.4286,305.4931,1239291.0
2020-01-21 13:20:00,331.67,331.68,331.4,331.63,1141803.0,305.4839,305.4931,305.2352,305.447,1141803.0
2020-01-21 13:25:00,331.62,331.67,331.5,331.54,340665.0,305.4378,305.4839,305.3273,305.3641,340665.0
2020-01-21 13:30:00,331.53,331.57,331.23,331.39,584116.0,305.3549,305.3918,305.0786,305.226,584116.0
2020-01-21 13:35:00,331.39,331.4,331.12,331.2,759942.0,305.226,305.2352,304.9773,305.051,759942.0
2020-01-21 13:40:00,331.2,331.35,331.07,331.34,650293.0,305.051,305.1891,304.9312,305.1799,650293.0
2020-01-21 13:45:00,331.34,331.37,331.24,331.25,289844.0,305.1799,305.2076,305.0878,305.097,289844.0
2020-01-21 13:50:00,331.26,331.35,330.95,331.1,802933.0,305.1062,305.1891,304.8207,304.9589,802933.0
2020-01-21 13:55:00,331.1,331.2,330.96,331.0,513964.0,304.9589,305.051,304.8299,304.8668,513964.0
2020-01-21 14:00:00,331.0,331.18,330.82,331.17,678123.0,304.8668,305.0326,304.701,305.0234,678123.0
2020-01-21 14:05:00,331.17,331.26,331.0,331.25,464807.0,305.0234,305.1062,304.8668,305.097,464807.0
2020-01-21 14:10:00,331.25,331.38,331.22,331.35,431744.0,305.097,305.2168,305.0694,305.1891,431744.0
2020-01-21 14:15:00,331.35,331.5,331.27,331.4,687466.0,305.1891,305.3273,305.1155,305.2352,687466.0
2020-01-21 14:20:00,331.4,331.44,331.18,331.23,449090.0,305.2352,305.272,305.0326,305.0786,449090.0
2020-01-21 14:25:00,331.23,331.3,331.17,331.21,565237.0,305.0786,305.1431,305.0234,305.0602,565237.0
2020-01-21 14:30:00,331.22,331.26,331.06,331.14,298206.0,305.0694,305.1062,304.922,304.9957,298206.0
2020-01-21 14:35:00,331.14,331.27,330.97,331.27,537075.0,304.9957,305.1155,304.8391,305.1155,537075.0
2020-01-21 14:40:00,331.27,331.35,331.2,331.32,354277.0,305.1155,305.1891,305.051,305.1615,354277.0
2020-01-21 14:45:00,331.31,331.32,331.05,331.19,313567.0,305.1523,305.1615,304.9128,305.0418,313567.0
2020-01-21 14:50:00,331.18,331.32,331.08,331.32,247578.0,305.0326,305.1615,304.9405,305.1615,247578.0
2020-01-21 14:55:00,331.31,331.42,331.27,331.4,277154.0,305.1523,305.2536,305.1155,305.2352,277154.0
2020-01-21 15:00:00,331.4,331.69,331.38,331.68,452557.0,305.2352,305.5023,305.2168,305.4931,452557.0
2020-01-21 15:05:00,331.68,331.69,331.56,331.65,347344.0,305.4931,305.5023,305.3826,305.4655,347344.0
2020-01-21 15:10:00,331.67,331.76,331.65,331.73,306314.0,305.4839,305.5668,305.4655,305.5391,306314.0
2020-01-21 15:15:00,331.73,331.75,331.63,331.65,296267.0,305.5391,305.5576,305.447,305.4655,296267.0
2020-01-21 15:20:00,331.66,331.67,331.53,331.62,321151.0,305.4747,305.4839,305.3549,305.4378,321151.0
2020-01-21 15:25:00,331.64,331.64,331.45,331.57,308220.0,305.4562,305.4562,305.2812,305.3918,308220.0
2020-01-21 15:30:00,331.57,331.74,331.41,331.43,605743.0,305.3918,305.5483,305.2444,305.2628,605743.0
2020-01-21 15:35:00,331.42,331.48,331.27,331.35,1093262.0,305.2536,305.3089,305.1155,305.1891,1093262.0
2020-01-21 15:40:00,331.35,331.38,331.21,331.35,753859.0,305.1891,305.2168,305.0602,305.1891,753859.0
2020-01-21 15:45:00,331.36,331.39,331.04,331.06,1077396.0,305.1984,305.226,304.9036,304.922,1077396.0
2020-01-21 15:50:00,331.05,331.22,331.02,331.06,1392656.0,304.9128,305.0694,304.8852,304.922,1392656.0
2020-01-21 15:55:00,331.06,331.32,331.06,331.31,3014675.0,304.922,305.1615,304.922,305.1523,3014675.0
2020-01-22 09:30:00,332.24,332.4,332.0,332.36,1167494.0,306.0089,306.1562,305.7878,306.1194,1167494.0
2020-01-22 09:35:00,332.36,332.64,332.33,332.61,1049591.0,306.1194,306.3773,306.0918,306.3497,1049591.0
2020-01-22 09:40:00,332.61,332.72,332.56,332.68,800678.0,306.3497,306.451,306.3036,306.4141,800678.0
2020-01-22 09:45:00,332.68,332.77,332.6,332.75,517891.0,306.4141,306.497,306.3405,306.4786,517891.0
2020-01-22 09:50:00,332.74,332.76,332.51,332.54,393782.0,306.4694,306.4878,306.2576,306.2852,393782.0
2020-01-22 09:55:00,332.53,332.73,332.52,332.66,291829.0,306.276,306.4602,306.2668,306.3957,291829.0
2020-01-22 10:00:00,332.66,332.76,332.53,332.53,351645.0,306.3957,306.4878,306.276,306.276,351645.0
2020-01-22 10:05:00,332.53,332.53,332.28,332.48,475467.0,306.276,306.276,306.0457,306.2299,475467.0
2020-01-22 10:10:00,332.48,332.55,332.37,332.38,386121.0,306.2299,306.2944,306.1286,306.1378,386121.0
2020-01-22 10:15:00,332.38,332.61,332.33,332.6,358226.0,306.1378,306.3497,306.0918,306.3405,358226.0
2020-01-22 10:20:00,332.6,332.69,332.5,332.67,1341292.0,306.3405,306.4233,306.2483,306.4049,1341292.0
2020-01-22 10:25:00,332.66,332.8,332.63,332.72,427322.0,306.3957,306.5247,306.3681,306.451,427322.0
2020-01-22 10:30:00,332.71,332.79,332.65,332.76,369088.0,306.4418,306.5154,306.3865,306.4878,369088.0
2020-01-22 10:35:00,332.76,332.84,332.68,332.84,305096.0,306.4878,306.5615,306.4141,306.5615,305096.0
2020-01-22 10:40:00,332.83,332.95,332.8,332.88,439842.0,306.5523,306.6628,306.5247,306.5983,439842.0
2020-01-22 10:45:00,332.89,332.95,332.66,332.66,341136.0,306.6076,306.6628,306.3957,306.3957,341136.0
2020-01-22 10:50:00,332.65,332.74,332.57,332.58,272974.0,306.3865,306.4694,306.3128,306.322,272974.0
2020-01-22 10:55:00,332.59,332.62,332.35,332.36,394861.0,306.3312,306.3589,306.1102,306.1194,394861.0
2020-01-22 11:00:00,332.36,332.4,332.24,332.26,442658.0,306.1194,306.1562,306.0089,306.0273,442658.0
2020-01-22 11:05:00,332.25,332.31,332.1,332.29,510726.0,306.0181,306.0733,305.8799,306.0549,510726.0
2020-01-22 11:10:00,332.29,332.29,331.84,331.85,923025.0,306.0549,306.0549,305.6405,305.6497,923025.0
2020-01-22 11:15:00,331.85,332.05,331.84,331.98,593560.0,305.6497,305.8339,305.6405,305.7694,593560.0
2020-01-22 11:20:00,331.98,332.05,331.86,331.96,251670.0,305.7694,305.8339,305.6589,305.751,251670.0
2020-01-22 11:25:00,331.95,332.05,331.9,331.98,264034.0,305.7418,305.8339,305.6957,305.7694,264034.0
2020-01-22 11:30:00,331.98,332.23,331.97,332.23,644587.0,305.7694,305.9997,305.7602,305.9997,644587.0
2020-01-22 11:35:00,332.22,332.25,332.14,332.16,238805.0,305.9905,306.0181,305.9168,305.9352,238805.0
2020-01-22 11:40:00,332.15,332.2,332.1,332.13,184757.0,305.926,305.972,305.8799,305.9076,184757.0
2020-01-22 11:45:00,332.14,332.17,332.05,332.07,192259.0,305.9168,305.9444,305.8339,305.8523,192259.0
2020-01-22 11:50:00,332.07,332.24,331.96,332.13,267858.0,305.8523,306.0089,305.751,305.9076,267858.0
2020-01-22 11:55:00,332.14,332.15,331.92,332.04,269715.0,305.9168,305.926,305.7141,305.8247,269715.0
2020-01-22 12:00:00,332.04,332.11,331.92,331.95,198874.0,305.8247,305.8891,305.7141,305.7418,198874.0
2020-01-22 12:05:00,331.96,332.07,331.9,332.02,178289.0,305.751,305.8523,305.6957,305.8062,178289.0
2020-01-22 12:10:00,332.04,332.13,331.89,331.89,222310.0,305.8247,305.9076,305.6865,305.6865,222310.0
2020-01-22 12:15:00,331.89,332.05,331.79,331.8,264421.0,305.6865,305.8339,305.5944,305.6036,264421.0
2020-01-22 12:20:00,331.8,331.85,331.66,331.78,373406.0,305.6036,305.6497,305.4747,305.5852,373406.0
2020-01-22 12:25:00,331.79,331.79,331.65,331.75,165075.0,305.5944,305.5944,305.4655,305.5576,165075.0
2020-01-22 12:30:00,331.77,331.93,331.73,331.92,188548.0,305.576,305.7233,305.5391,305.7141,188548.0
2020-01-22 12:35:00,331.92,331.92,331.84,331.84,113089.0,305.7141,305.7141,305.6405,305.6405,113089.0
2020-01-22 12:40:00,331.84,332.02,331.82,331.97,171316.0,305.6405,305.8062,305.622,305.7602,171316.0
2020-01-22 12:45:00,331.98,332.1,331.96,332.06,132886.0,305.7694,305.8799,305.751,305.8431,132886.0
2020-01-22 12:50:00,332.07,332.16,332.02,332.12,202258.0,305.8523,305.9352,305.8062,305.8983,202258.0
2020-01-22 12:55:00,332.12,332.18,332.09,332.16,138437.0,305.8983,305.9536,305.8707,305.9352,138437.0
2020-01-22 13:00:00,332.15,332.18,332.11,332.16,120610.0,305.926,305.9536,305.8891,305.9352,120610.0
2020-01-22 13:05:00,332.15,332.19,332.1,332.18,140954.0,305.926,305.9628,305.8799,305.9536,140954.0
2020-01-22 13:10:00,332.17,332.3,332.1,332.27,260854.0,305.9444,306.0641,305.8799,306.0365,260854.0
2020-01-22 13:15:00,332.27,332.36,332.24,332.31,191175.0,306.0365,306.1194,306.0089,306.0733,191175.0
2020-01-22 13:20:00,332.31,332.32,332.25,332.29,164146.0,306.0733,306.0826,306.0181,306.0549,164146.0
2020-01-22 13:25:00,332.29,332.33,332.28,332.31,131437.0,306.0549,306.0918,306.0457,306.0733,131437.0
2020-01-22 13:30:00,332.31,332.32,332.23,332.29,165396.0,306.0733,306.0826,305.9997,306.0549,165396.0
2020-01-22 13:35:00,332.3,332.38,332.27,332.36,141289.0,306.0641,306.1378,306.0365,306.1194,141289.0
2020-01-22 13:40:00,332.37,332.4,332.3,332.3,216853.0,306.1286,306.1562,306.0641,306.0641,216853.0
2020-01-22 13:45:00,332.3,332.37,332.23,332.28,159529.0,306.0641,306.1286,305.9997,306.0457,159529.0
2020-01-22 13:50:00,332.28,332.31,332.17,332.21,116146.0,306.0457,306.0733,305.9444,305.9812,116146.0
2020-01-22 13:55:00,332.22,332.24,332.05,332.06,117086.0,305.9905,306.0089,305.8339,305.8431,117086.0
2020-01-22 14:00:00,332.06,332.22,332.05,332.2,302102.0,305.8431,305.9905,305.8339,305.972,302102.0
2020-01-22 14:05:00,332.2,332.28,332.19,332.22,99800.0,305.972,306.0457,305.9628,305.9905,99800.0
2020-01-22 14:10:00,332.23,332.26,332.18,332.26,299869.0,305.9997,306.0273,305.9536,306.0273,299869.0
2020-01-22 14:15:00,332.25,332.26,332.04,332.04,253954.0,306.0181,306.0273,305.8247,305.8247,253954.0
2020-01-22 14:20:00,332.04,332.13,332.03,332.12,199277.0,305.8247,305.9076,305.8155,305.8983,199277.0
2020-01-22 14:25:00,332.13,332.14,332.03,332.1,224443.0,305.9076,305.9168,305.8155,305.8799,224443.0
2020-01-22 14:30:00,332.09,332.13,332.01,332.06,189615.0,305.8707,305.9076,305.797,305.8431,189615.0
2020-01-22 14:35:00,332.06,332.1,332.02,332.07,112227.0,305.8431,305.8799,305.8062,305.8523,112227.0
2020-01-22 14:40:00,332.06,332.07,331.92,331.96,162062.0,305.8431,305.8523,305.7141,305.751,162062.0
2020-01-22 14:45:00,331.96,332.05,331.94,331.99,188912.0,305.751,305.8339,305.7326,305.7786,188912.0
2020-01-22 14:50:00,331.99,332.11,331.98,332.08,190297.0,305.7786,305.8891,305.7694,305.8615,190297.0
2020-01-22 14:55:00,332.08,332.1,332.03,332.05,223906.0,305.8615,305.8799,305.8155,305.8339,223906.0
2020-01-22 15:00:00,332.04,332.05,331.79,331.79,423613.0,305.8247,305.8339,305.5944,305.5944,423613.0
2020-01-22 15:05:00,331.79,331.9,331.6,331.84,666770.0,305.5944,305.6957,305.4194,305.6405,666770.0
2020-01-22 15:10:00,331.84,331.87,331.57,331.57,511325.0,305.6405,305.6681,305.3918,305.3918,511325.0
2020-01-22 15:15:00,331.57,331.64,331.43,331.62,655218.0,305.3918,305.4562,305.2628,305.4378,655218.0
2020-01-22 15:20:00,331.62,331.63,331.17,331.24,545375.0,305.4378,305.447,305.0234,305.0878,545375.0
2020-01-22 15:25:00,331.24,331.46,331.18,331.37,677389.0,305.0878,305.2905,305.0326,305.2076,677389.0
2020-01-22 15:30:00,331.36,331.67,331.35,331.56,520645.0,305.1984,305.4839,305.1891,305.3826,520645.0
2020-01-22 15:35:00,331.57,331.78,331.55,331.65,602581.0,305.3918,305.5852,305.3734,305.4655,602581.0
2020-01-22 15:40:00,331.65,331.69,331.36,331.39,402799.0,305.4655,305.5023,305.1984,305.226,402799.0
2020-01-22 15:45:00,331.4,331.73,331.32,331.63,824389.0,305.2352,305.5391,305.1615,305.447,824389.0
2020-01-22 15:50:00,331.64,331.76,331.48,331.54,954343.0,305.4562,305.5668,305.3089,305.3641,954343.0
2020-01-22 15:55:00,331.54,331.66,331.37,331.39,2115454.0,305.3641,305.4747,305.2076,305.226,2115454.0
2020-01-23 09:30:00,330.63,330.81,329.74,329.82,2046450.0,304.526,304.6918,303.7063,303.7799,2046450.0
2020-01-23 09:35:00,329.8,329.83,329.41,329.75,1708982.0,303.7615,303.7891,303.4023,303.7155,1708982.0
2020-01-23 09:40:00,329.74,330.05,329.56,329.66,1096111.0,303.7063,303.9918,303.5405,303.6326,1096111.0
2020-01-23 09:45:00,329.68,329.99,329.54,329.8,650622.0,303.651,303.9365,303.522,303.7615,650622.0
2020-01-23 09:50:00,329.8,330.05,329.63,329.89,661095.0,303.7615,303.9918,303.6049,303.8444,661095.0
2020-01-23 09:55:00,329.9,330.32,329.84,330.31,551489.0,303.8536,304.2405,303.7984,304.2313,551489.0
2020-01-23 10:00:00,330.31,330.32,330.08,330.15,629451.0,304.2313,304.2405,304.0194,304.0839,629451.0
2020-01-23 10:05:00,330.15,330.56,330.15,330.4,815897.0,304.0839,304.4615,304.0839,304.3141,815897.0
2020-01-23 10:10:00,330.4,330.61,330.39,330.58,578565.0,304.3141,304.5076,304.3049,304.4799,578565.0
2020-01-23 10:15:00,330.59,330.59,330.41,330.54,365339.0,304.4891,304.4891,304.3234,304.4431,365339.0
2020-01-23 10:20:00,330.54,330.6,330.25,330.35,440503.0,304.4431,304.4984,304.176,304.2681,440503.0
2020-01-23 10:25:00,330.36,330.57,330.31,330.5,313455.0,304.2773,304.4707,304.2313,304.4063,313455.0
2020-01-23 10:30:00,330.52,330.79,330.52,330.72,728941.0,304.4247,304.6734,304.4247,304.6089,728941.0
2020-01-23 10:35:00,330.72,330.8,330.61,330.63,268576.0,304.6089,304.6826,304.5076,304.526,268576.0
2020-01-23 10:40:00,330.63,330.83,330.55,330.56,357908.0,304.526,304.7102,304.4523,304.4615,357908.0
2020-01-23 10:45:00,330.55,330.59,330.29,330.32,397819.0,304.4523,304.4891,304.2128,304.2405,397819.0
2020-01-23 10:50:00,330.33,330.53,330.27,330.28,350550.0,304.2497,304.4339,304.1944,304.2036,350550.0
2020-01-23 10:55:00,330.28,330.32,330.15,330.29,257992.0,304.2036,304.2405,304.0839,304.2128,257992.0
2020-01-23 11:00:00,330.27,330.39,330.01,330.16,418950.0,304.1944,304.3049,303.9549,304.0931,418950.0
2020-01-23 11:05:00,330.15,330.15,329.91,329.94,296951.0,304.0839,304.0839,303.8628,303.8905,296951.0
2020-01-23 11:10:00,329.95,330.04,329.8,329.98,450812.0,303.8997,303.9826,303.7615,303.9273,450812.0
2020-01-23 11:15:00,329.97,330.09,329.87,329.9,435276.0,303.9181,304.0286,303.826,303.8536,435276.0
2020-01-23 11:20:00,329.9,330.03,329.76,329.81,317999.0,303.8536,303.9734,303.7247,303.7707,317999.0
2020-01-23 11:25:00,329.81,329.81,329.61,329.68,400693.0,303.7707,303.7707,303.5865,303.651,400693.0
2020-01-23 11:30:00,329.68,329.92,329.66,329.92,342569.0,303.651,303.872,303.6326,303.872,342569.0
2020-01-23 11:35:00,329.93,330.24,329.92,330.2,262145.0,303.8813,304.1668,303.872,304.1299,262145.0
2020-01-23 11:40:00,330.18,330.18,329.96,329.99,268817.0,304.1115,304.1115,303.9089,303.9365,268817.0
2020-01-23 11:45:00,330.0,330.02,329.84,329.89,226724.0,303.9457,303.9641,303.7984,303.8444,226724.0
2020-01-23 11:50:00,329.89,330.07,329.73,330.04,232215.0,303.8444,304.0102,303.697,303.9826,232215.0
2020-01-23 11:55:00,330.04,330.18,329.96,330.17,186182.0,303.9826,304.1115,303.9089,304.1023,186182.0
2020-01-23 12:00:00,330.16,330.2,330.01,330.05,191860.0,304.0931,304.1299,303.9549,303.9918,191860.0
2020-01-23 12:05:00,330.06,330.43,330.04,330.38,345242.0,304.001,304.3418,303.9826,304.2957,345242.0
2020-01-23 12:10:00,330.37,330.58,330.35,330.56,326152.0,304.2865,304.4799,304.2681,304.4615,326152.0
2020-01-23 12:15:00,330.55,330.61,330.43,330.46,207777.0,304.4523,304.5076,304.3418,304.3694,207777.0
2020-01-23 12:20:00,330.46,330.63,330.46,330.62,159414.0,304.3694,304.526,304.3694,304.5168,159414.0
2020-01-23 12:25:00,330.61,330.62,330.51,330.59,154507.0,304.5076,304.5168,304.4155,304.4891,154507.0
2020-01-23 12:30:00,330.59,330.68,330.51,330.53,166870.0,304.4891,304.572,304.4155,304.4339,166870.0
2020-01-23 12:35:00,330.54,330.58,330.33,330.33,274226.0,304.4431,304.4799,304.2497,304.2497,274226.0
2020-01-23 12:40:00,330.34,330.45,330.3,330.4,187372.0,304.2589,304.3602,304.222,304.3141,187372.0
2020-01-23 12:45:00,330.4,330.5,330.4,330.49,171009.0,304.3141,304.4063,304.3141,304.397,171009.0
2020-01-23 12:50:00,330.49,330.57,330.43,330.52,146725.0,304.397,304.4707,304.3418,304.4247,146725.0
2020-01-23 12:55:00,330.51,330.52,330.27,330.32,174679.0,304.4155,304.4247,304.1944,304.2405,174679.0
2020-01-23 13:00:00,330.31,330.37,330.21,330.29,176919.0,304.2313,304.2865,304.1391,304.2128,176919.0
2020-01-23 13:05:00,330.3,330.37,330.25,330.28,222190.0,304.222,304.2865,304.176,304.2036,222190.0
2020-01-23 13:10:00,330.28,330.4,330.27,330.37,111527.0,304.2036,304.3141,304.1944,304.2865,111527.0
2020-01-23 13:15:00,330.36,330.48,330.28,330.47,182303.0,304.2773,304.3878,304.2036,304.3786,182303.0
2020-01-23 13:20:00,330.47,330.94,330.46,330.94,729933.0,304.3786,304.8115,304.3694,304.8115,729933.0
2020-01-23 13:25:00,330.95,330.99,330.6,330.62,484768.0,304.8207,304.8576,304.4984,304.5168,484768.0
2020-01-23 13:30:00,330.62,330.75,330.59,330.73,244862.0,304.5168,304.6365,304.4891,304.6181,244862.0
2020-01-23 13:35:00,330.74,330.76,330.66,330.68,204840.0,304.6273,304.6457,304.5536,304.572,204840.0
2020-01-23 13:40:00,330.69,330.99,330.68,330.96,352888.0,304.5812,304.8576,304.572,304.8299,352888.0
2020-01-23 13:45:00,330.96,331.1,330.94,331.07,526097.0,304.8299,304.9589,304.8115,304.9312,526097.0
2020-01-23 13:50:00,331.07,331.21,331.06,331.09,553935.0,304.9312,305.0602,304.922,304.9497,553935.0
2020-01-23 13:55:00,331.09,331.2,331.08,331.2,172703.0,304.9497,305.051,304.9405,305.051,172703.0
2020-01-23 14:00:00,331.2,331.42,331.16,331.29,719136.0,305.051,305.2536,305.0141,305.1339,719136.0
2020-01-23 14:05:00,331.28,331.37,331.14,331.36,508589.0,305.1247,305.2076,304.9957,305.1984,508589.0
2020-01-23 14:10:00,331.35,331.44,331.23,331.38,748215.0,305.1891,305.272,305.0786,305.2168,748215.0
2020-01-23 14:15:00,331.38,331.6,331.32,331.57,726908.0,305.2168,305.4194,305.1615,305.3918,726908.0
2020-01-23 14:20:00,331.57,331.62,331.51,331.57,372715.0,305.3918,305.4378,305.3365,305.3918,372715.0
2020-01-23 14:25:00,331.56,331.58,331.4,331.47,357693.0,305.3826,305.401,305.2352,305.2997,357693.0
2020-01-23 14:30:00,331.48,331.65,331.47,331.56,362251.0,305.3089,305.4655,305.2997,305.3826,362251.0
2020-01-23 14:35:00,331.56,331.63,331.52,331.58,239877.0,305.3826,305.447,305.3457,305.401,239877.0
2020-01-23 14:40:00,331.59,331.59,331.45,331.52,420522.0,305.4102,305.4102,305.2812,305.3457,420522.0
2020-01-23 14:45:00,331.53,331.56,331.37,331.41,289061.0,305.3549,305.3826,305.2076,305.2444,289061.0
2020-01-23 14:50:00,331.4,331.59,331.4,331.47,289266.0,305.2352,305.4102,305.2352,305.2997,289266.0
2020-01-23 14:55:00,331.48,331.71,331.46,331.69,238946.0,305.3089,305.5207,305.2905,305.5023,238946.0
2020-01-23 15:00:00,331.69,331.75,331.6,331.6,441985.0,305.5023,305.5576,305.4194,305.4194,441985.0
2020-01-23 15:05:00,331.6,331.71,331.44,331.63,355684.0,305.4194,305.5207,305.272,305.447,355684.0
2020-01-23 15:10:00,331.63,331.65,331.5,331.55,354243.0,305.447,305.4655,305.3273,305.3734,354243.0
2020-01-23 15:15:00,331.54,331.6,331.49,331.54,289035.0,305.3641,305.4194,305.3181,305.3641,289035.0
2020-01-23 15:20:00,331.54,331.69,331.51,331.63,267751.0,305.3641,305.5023,305.3365,305.447,267751.0
2020-01-23 15:25:00,331.63,331.85,331.44,331.73,382763.0,305.447,305.6497,305.272,305.5391,382763.0
2020-01-23 15:30:00,331.73,331.92,331.63,331.83,584789.0,305.5391,305.7141,305.447,305.6312,584789.0
2020-01-23 15:35:00,331.83,331.85,331.64,331.69,495116.0,305.6312,305.6497,305.4562,305.5023,495116.0
2020-01-23 15:40:00,331.69,331.75,331.5,331.63,518656.0,305.5023,305.5576,305.3273,305.447,518656.0
2020-01-23 15:45:00,331.62,331.86,331.62,331.73,966522.0,305.4378,305.6589,305.4378,305.5391,966522.0
2020-01-23 15:50:00,331.74,331.83,331.46,331.74,2001599.0,305.5483,305.6312,305.2905,305.5483,2001599.0
2020-01-23 15:55:00,331.74,331.92,331.65,331.74,2476029.0,305.5483,305.7141,305.4655,305.5483,2476029.0
2020-01-24 09:30:00,332.44,332.53,332.01,332.06,1089896.0,306.1931,306.276,305.797,305.8431,1089896.0
2020-01-24 09:35:00,332.07,332.28,332.0,332.15,742380.0,305.8523,306.0457,305.7878,305.926,742380.0
2020-01-24 09:40:00,332.16,332.22,332.01,332.19,367498.0,305.9352,305.9905,305.797,305.9628,367498.0
2020-01-24 09:45:00,332.18,332.19,331.81,331.93,534290.0,305.9536,305.9628,305.6128,305.7233,534290.0
2020-01-24 09:50:00,331.93,332.06,331.75,331.88,430417.0,305.7233,305.8431,305.5576,305.6773,430417.0
2020-01-24 09:55:00,331.88,332.24,331.82,332.21,491217.0,305.6773,306.0089,305.622,305.9812,491217.0
2020-01-24 10:00:00,332.22,332.24,331.75,331.85,517179.0,305.9905,306.0089,305.5576,305.6497,517179.0
2020-01-24 10:05:00,331.84,331.93,331.69,331.78,738623.0,305.6405,305.7233,305.5023,305.5852,738623.0
2020-01-24 10:10:00,331.79,331.88,331.64,331.86,568895.0,305.5944,305.6773,305.4562,305.6589,568895.0
2020-01-24 10:15:00,331.84,331.93,331.41,331.43,625068.0,305.6405,305.7233,305.2444,305.2628,625068.0
2020-01-24 10:20:00,331.43,331.55,331.3,331.47,774363.0,305.2628,305.3734,305.1431,305.2997,774363.0
2020-01-24 10:25:00,331.48,331.49,330.97,330.98,582464.0,305.3089,305.3181,304.8391,304.8484,582464.0
2020-01-24 10:30:00,330.98,331.16,330.92,331.08,703901.0,304.8484,305.0141,304.7931,304.9405,703901.0
2020-01-24 10:35:00,331.09,331.33,330.99,331.26,687432.0,304.9497,305.1707,304.8576,305.1062,687432.0
2020-01-24 10:40:00,331.25,331.26,330.98,331.02,464495.0,305.097,305.1062,304.8484,304.8852,464495.0
2020-01-24 10:45:00,331.02,331.16,330.83,330.91,572520.0,304.8852,305.0141,304.7102,304.7839,572520.0
2020-01-24 10:50:00,330.91,331.11,330.87,331.1,361894.0,304.7839,304.9681,304.747,304.9589,361894.0
2020-01-24 10:55:00,331.11,331.21,331.03,331.16,352709.0,304.9681,305.0602,304.8944,305.0141,352709.0
2020-01-24 11:00:00,331.17,331.44,331.06,331.42,491850.0,305.0234,305.272,304.922,305.2536,491850.0
2020-01-24 11:05:00,331.42,331.54,331.38,331.49,523624.0,305.2536,305.3641,305.2168,305.3181,523624.0
2020-01-24 11:10:00,331.5,331.55,331.3,331.32,238767.0,305.3273,305.3734,305.1431,305.1615,238767.0
2020-01-24 11:15:00,331.32,331.42,330.56,330.82,867925.0,305.1615,305.2536,304.4615,304.701,867925.0
2020-01-24 11:20:00,330.82,330.95,330.42,330.43,870093.0,304.701,304.8207,304.3326,304.3418,870093.0
2020-01-24 11:25:00,330.44,330.72,330.37,330.71,961127.0,304.351,304.6089,304.2865,304.5997,961127.0
2020-01-24 11:30:00,330.7,330.73,330.32,330.57,707161.0,304.5905,304.6181,304.2405,304.4707,707161.0
2020-01-24 11:35:00,330.56,330.8,330.43,330.61,438741.0,304.4615,304.6826,304.3418,304.5076,438741.0
2020-01-24 11:40:00,330.6,330.64,330.01,330.17,666345.0,304.4984,304.5352,303.9549,304.1023,666345.0
2020-01-24 11:45:00,330.17,330.46,330.1,330.33,499675.0,304.1023,304.3694,304.0378,304.2497,499675.0
2020-01-24 11:50:00,330.32,330.42,330.17,330.32,514788.0,304.2405,304.3326,304.1023,304.2405,514788.0
2020-01-24 11:55:00,330.32,330.42,329.94,329.97,542081.0,304.2405,304.3326,303.8905,303.9181,542081.0
2020-01-24 12:00:00,329.96,329.97,329.73,329.96,708468.0,303.9089,303.9181,303.697,303.9089,708468.0
2020-01-24 12:05:00,329.96,329.97,329.55,329.64,655463.0,303.9089,303.9181,303.5313,303.6141,655463.0
2020-01-24 12:10:00,329.62,329.73,329.38,329.5,661129.0,303.5957,303.697,303.3747,303.4852,661129.0
2020-01-24 12:15:00,329.49,329.55,328.69,328.78,1981980.0,303.476,303.5313,302.7392,302.822,1981980.0
2020-01-24 12:20:00,328.79,329.37,328.75,329.37,1297411.0,302.8313,303.3655,302.7944,303.3655,1297411.0
2020-01-24 12:25:00,329.37,329.37,328.79,329.14,941767.0,303.3655,303.3655,302.8313,303.1536,941767.0
2020-01-24 12:30:00,329.16,329.58,329.03,329.55,1306748.0,303.172,303.5589,303.0523,303.5313,1306748.0
2020-01-24 12:35:00,329.56,329.69,329.44,329.68,735647.0,303.5405,303.6602,303.4299,303.651,735647.0
2020-01-24 12:40:00,329.67,329.9,329.62,329.73,857427.0,303.6418,303.8536,303.5957,303.697,857427.0
2020-01-24 12:45:00,329.74,329.81,329.45,329.75,674081.0,303.7063,303.7707,303.4392,303.7155,674081.0
2020-01-24 12:50:00,329.75,329.79,329.61,329.75,355724.0,303.7155,303.7523,303.5865,303.7155,355724.0
2020-01-24 12:55:00,329.75,329.8,329.51,329.79,335167.0,303.7155,303.7615,303.4944,303.7523,335167.0
2020-01-24 13:00:00,329.79,329.8,329.17,329.21,666422.0,303.7523,303.7615,303.1813,303.2181,666422.0
2020-01-24 13:05:00,329.19,329.49,329.04,329.41,362352.0,303.1997,303.476,303.0615,303.4023,362352.0
2020-01-24 13:10:00,329.41,329.44,329.02,329.03,327430.0,303.4023,303.4299,303.0431,303.0523,327430.0
2020-01-24 13:15:00,329.04,329.29,328.98,328.98,290584.0,303.0615,303.2918,303.0063,303.0063,290584.0
2020-01-24 13:20:00,328.98,329.35,328.95,329.31,317771.0,303.0063,303.347,302.9786,303.3102,317771.0
2020-01-24 13:25:00,329.31,329.35,328.88,328.9,427713.0,303.3102,303.347,302.9142,302.9326,427713.0
2020-01-24 13:30:00,328.9,328.9,328.64,328.73,581321.0,302.9326,302.9326,302.6931,302.776,581321.0
2020-01-24 13:35:00,328.73,328.95,328.6,328.82,666396.0,302.776,302.9786,302.6563,302.8589,666396.0
2020-01-24 13:40:00,328.81,328.81,328.42,328.59,658071.0,302.8497,302.8497,302.4905,302.647,658071.0
2020-01-24 13:45:00,328.58,328.79,328.17,328.21,754833.0,302.6378,302.8313,302.2602,302.2971,754833.0
2020-01-24 13:50:00,328.21,328.39,328.03,328.36,987752.0,302.2971,302.4628,302.1313,302.4352,987752.0
2020-01-24 13:55:00,328.36,328.48,328.15,328.46,479052.0,302.4352,302.5457,302.2418,302.5273,479052.0
2020-01-24 14:00:00,328.47,328.54,328.01,328.09,711952.0,302.5365,302.601,302.1128,302.1865,711952.0
2020-01-24 14:05:00,328.09,328.39,328.09,328.34,575111.0,302.1865,302.4628,302.1865,302.4168,575111.0
2020-01-24 14:10:00,328.33,328.33,327.93,327.93,779199.0,302.4076,302.4076,302.0392,302.0392,779199.0
2020-01-24 14:15:00,327.94,328.06,327.75,327.77,633371.0,302.0484,302.1589,301.8734,301.8918,633371.0
2020-01-24 14:20:00,327.77,327.84,327.36,327.55,1626928.0,301.8918,301.9563,301.5142,301.6892,1626928.0
2020-01-24 14:25:00,327.55,327.93,327.45,327.57,1495542.0,301.6892,302.0392,301.5971,301.7076,1495542.0
2020-01-24 14:30:00,327.55,328.01,327.54,327.99,741764.0,301.6892,302.1128,301.6799,302.0944,741764.0
2020-01-24 14:35:00,327.98,328.06,327.61,327.94,683116.0,302.0852,302.1589,301.7444,302.0484,683116.0
2020-01-24 14:40:00,327.95,328.06,327.63,327.63,578952.0,302.0576,302.1589,301.7628,301.7628,578952.0
2020-01-24 14:45:00,327.63,327.96,327.48,327.96,618057.0,301.7628,302.0668,301.6247,302.0668,618057.0
2020-01-24 14:50:00,327.94,328.1,327.87,328.09,841090.0,302.0484,302.1957,301.9839,302.1865,841090.0
2020-01-24 14:55:00,328.08,328.63,328.08,328.61,1150126.0,302.1773,302.6839,302.1773,302.6655,1150126.0
2020-01-24 15:00:00,328.61,329.0,328.43,328.72,1553597.0,302.6655,303.0247,302.4997,302.7668,1553597.0
2020-01-24 15:05:00,328.72,328.88,328.59,328.75,612093.0,302.7668,302.9142,302.647,302.7944,612093.0
2020-01-24 15:10:00,328.76,328.89,328.65,328.81,621320.0,302.8036,302.9234,302.7023,302.8497,621320.0
2020-01-24 15:15:00,328.81,329.11,328.75,329.03,803171.0,302.8497,303.126,302.7944,303.0523,803171.0
2020-01-24 15:20:00,329.02,329.26,328.92,329.02,829108.0,303.0431,303.2642,302.951,303.0431,829108.0
2020-01-24 15:25:00,329.01,329.1,328.91,328.91,693893.0,303.0339,303.1168,302.9418,302.9418,693893.0
2020-01-24 15:30:00,328.92,328.95,328.21,328.35,1381331.0,302.951,302.9786,302.2971,302.426,1381331.0
2020-01-24 15:35:00,328.34,328.72,328.09,328.1,1147658.0,302.4168,302.7668,302.1865,302.1957,1147658.0
2020-01-24 15:40:00,328.1,328.21,327.84,328.07,1819052.0,302.1957,302.2971,301.9563,302.1681,1819052.0
2020-01-24 15:45:00,328.08,328.48,328.01,328.45,1422590.0,302.1773,302.5457,302.1128,302.5181,1422590.0
2020-01-24 15:50:00,328.44,328.91,328.16,328.89,1783868.0,302.5089,302.9418,302.251,302.9234,1783868.0
2020-01-24 15:55:00,328.9,328.98,328.59,328.75,3063262.0,302.9326,303.0063,302.647,302.7944,3063262.0
2020-01-27 09:30:00,323.03,323.93,322.66,323.77,4835419.0,297.526,298.355,297.1852,298.2076,4835419.0
2020-01-27 09:35:00,323.78,324.06,323.43,324.01,2320227.0,298.2168,298.4747,297.8944,298.4287,2320227.0
2020-01-27 09:40:00,323.99,324.28,323.76,324.17,1287057.0,298.4102,298.6773,298.1984,298.576,1287057.0
2020-01-27 09:45:00,324.19,324.56,324.08,324.34,1260116.0,298.5944,298.9352,298.4931,298.7326,1260116.0
2020-01-27 09:50:00,324.35,324.69,324.22,324.59,1160737.0,298.7418,299.055,298.6221,298.9629,1160737.0
2020-01-27 09:55:00,324.59,324.62,324.11,324.49,776099.0,298.9629,298.9905,298.5208,298.8708,776099.0
2020-01-27 10:00:00,324.47,324.51,323.87,323.88,942512.0,298.8523,298.8892,298.2997,298.3089,942512.0
2020-01-27 10:05:00,323.88,324.24,323.66,324.21,1047606.0,298.3089,298.6405,298.1063,298.6129,1047606.0
2020-01-27 10:10:00,324.22,324.23,323.82,324.02,758940.0,298.6221,298.6313,298.2537,298.4379,758940.0
2020-01-27 10:15:00,324.02,324.25,323.61,323.66,782525.0,298.4379,298.6497,298.0602,298.1063,782525.0
2020-01-27 10:20:00,323.69,324.12,323.55,324.02,584017.0,298.1339,298.53,298.005,298.4379,584017.0
2020-01-27 10:25:00,324.02,324.61,323.95,324.52,824083.0,298.4379,298.9813,298.3734,298.8984,824083.0
2020-01-27 10:30:00,324.52,324.62,323.93,324.08,799546.0,298.8984,298.9905,298.355,298.4931,799546.0
2020-01-27 10:35:00,324.08,324.4,324.0,324.27,542124.0,298.4931,298.7879,298.4194,298.6681,542124.0
2020-01-27 10:40:00,324.25,324.3,323.88,323.9,530490.0,298.6497,298.6958,298.3089,298.3273,530490.0
2020-01-27 10:45:00,323.89,323.99,323.74,323.79,344724.0,298.3181,298.4102,298.18,298.226,344724.0
2020-01-27 10:50:00,323.8,323.89,323.36,323.37,709600.0,298.2352,298.3181,297.83,297.8392,709600.0
2020-01-27 10:55:00,323.37,323.88,323.29,323.87,956602.0,297.8392,298.3089,297.7655,298.2997,956602.0
2020-01-27 11:00:00,323.86,324.17,323.74,324.15,701250.0,298.2905,298.576,298.18,298.5576,701250.0
2020-01-27 11:05:00,324.15,324.19,323.83,323.87,297662.0,298.5576,298.5944,298.2629,298.2997,297662.0
2020-01-27 11:10:00,323.85,323.89,323.55,323.6,353553.0,298.2813,298.3181,298.005,298.051,353553.0
2020-01-27 11:15:00,323.6,323.62,323.4,323.41,403794.0,298.051,298.0694,297.8668,297.876,403794.0
2020-01-27 11:20:00,323.42,323.87,323.31,323.67,524617.0,297.8852,298.2997,297.7839,298.1155,524617.0
2020-01-27 11:25:00,323.67,323.95,323.51,323.79,532466.0,298.1155,298.3734,297.9681,298.226,532466.0
2020-01-27 11:30:00,323.79,324.0,323.5,323.72,716411.0,298.226,298.4194,297.9589,298.1615,716411.0
2020-01-27 11:35:00,323.72,324.36,323.72,324.21,1327778.0,298.1615,298.751,298.1615,298.6129,1327778.0
2020-01-27 11:40:00,324.22,324.4,324.05,324.39,545081.0,298.6221,298.7879,298.4655,298.7786,545081.0
2020-01-27 11:45:00,324.4,324.4,324.07,324.07,386925.0,298.7879,298.7879,298.4839,298.4839,386925.0
2020-01-27 11:50:00,324.07,324.3,324.0,324.19,440225.0,298.4839,298.6958,298.4194,298.5944,440225.0
2020-01-27 11:55:00,324.19,324.43,324.07,324.2,473481.0,298.5944,298.8155,298.4839,298.6037,473481.0
2020-01-27 12:00:00,324.2,324.3,323.98,324.1,335268.0,298.6037,298.6958,298.401,298.5115,335268.0
2020-01-27 12:05:00,324.11,324.48,324.08,324.42,438726.0,298.5208,298.8615,298.4931,298.8063,438726.0
2020-01-27 12:10:00,324.43,324.63,324.42,324.51,555764.0,298.8155,298.9997,298.8063,298.8892,555764.0
2020-01-27 12:15:00,324.51,324.82,324.5,324.65,645226.0,298.8892,299.1747,298.88,299.0181,645226.0
2020-01-27 12:20:00,324.65,325.03,324.65,324.75,817429.0,299.0181,299.3681,299.0181,299.1102,817429.0
2020-01-27 12:25:00,324.74,324.89,324.62,324.76,360541.0,299.101,299.2392,298.9905,299.1194,360541.0
2020-01-27 12:30:00,324.75,324.97,324.72,324.9,350437.0,299.1102,299.3129,299.0826,299.2484,350437.0
2020-01-27 12:35:00,324.9,324.93,324.74,324.8,290775.0,299.2484,299.276,299.101,299.1563,290775.0
2020-01-27 12:40:00,324.8,325.05,324.72,325.04,347682.0,299.1563,299.3865,299.0826,299.3773,347682.0
2020-01-27 12:45:00,325.04,325.12,324.87,325.04,465079.0,299.3773,299.451,299.2208,299.3773,465079.0
2020-01-27 12:50:00,325.03,325.11,324.71,324.72,643380.0,299.3681,299.4418,299.0734,299.0826,643380.0
2020-01-27 12:55:00,324.71,324.76,324.48,324.69,503305.0,299.0734,299.1194,298.8615,299.055,503305.0
2020-01-27 13:00:00,324.67,324.93,324.6,324.9,422098.0,299.0365,299.276,298.9721,299.2484,422098.0
2020-01-27 13:05:00,324.87,324.87,324.53,324.54,479107.0,299.2208,299.2208,298.9076,298.9168,479107.0
2020-01-27 13:10:00,324.54,324.59,324.44,324.58,370410.0,298.9168,298.9629,298.8247,298.9536,370410.0
2020-01-27 13:15:00,324.58,324.87,324.53,324.85,344886.0,298.9536,299.2208,298.9076,299.2023,344886.0
2020-01-27 13:20:00,324.84,325.05,324.73,324.8,379429.0,299.1931,299.3865,299.0918,299.1563,379429.0
2020-01-27 13:25:00,324.8,324.94,324.76,324.86,356085.0,299.1563,299.2852,299.1194,299.2115,356085.0
2020-01-27 13:30:00,324.86,325.02,324.81,324.93,318577.0,299.2115,299.3589,299.1655,299.276,318577.0
2020-01-27 13:35:00,324.94,325.07,324.9,325.02,389303.0,299.2852,299.405,299.2484,299.3589,389303.0
2020-01-27 13:40:00,325.03,325.07,324.84,324.84,257145.0,299.3681,299.405,299.1931,299.1931,257145.0
2020-01-27 13:45:00,324.85,324.95,324.75,324.85,280166.0,299.2023,299.2944,299.1102,299.2023,280166.0
2020-01-27 13:50:00,324.86,324.87,324.55,324.57,330800.0,299.2115,299.2208,298.926,298.9444,330800.0
2020-01-27 13:55:00,324.57,324.73,324.51,324.62,288555.0,298.9444,299.0918,298.8892,298.9905,288555.0
2020-01-27 14:00:00,324.62,324.65,324.21,324.35,632927.0,298.9905,299.0181,298.6129,298.7418,632927.0
2020-01-27 14:05:00,324.34,324.54,324.29,324.49,444404.0,298.7326,298.9168,298.6865,298.8708,444404.0
2020-01-27 14:10:00,324.49,324.75,324.47,324.62,415540.0,298.8708,299.1102,298.8523,298.9905,415540.0
2020-01-27 14:15:00,324.62,324.82,324.6,324.75,377112.0,298.9905,299.1747,298.9721,299.1102,377112.0
2020-01-27 14:20:00,324.75,324.77,324.42,324.59,446531.0,299.1102,299.1286,298.8063,298.9629,446531.0
2020-01-27 14:25:00,324.6,324.91,324.58,324.89,395443.0,298.9721,299.2576,298.9536,299.2392,395443.0
2020-01-27 14:30:00,324.9,324.99,324.63,324.75,461083.0,299.2484,299.3313,298.9997,299.1102,461083.0
2020-01-27 14:35:00,324.75,324.89,324.5,324.73,630246.0,299.1102,299.2392,298.88,299.0918,630246.0
2020-01-27 14:40:00,324.74,324.86,324.58,324.63,422290.0,299.101,299.2115,298.9536,298.9997,422290.0
2020-01-27 14:45:00,324.63,324.64,324.19,324.2,797371.0,298.9997,299.0089,298.5944,298.6037,797371.0
2020-01-27 14:50:00,324.19,324.33,323.89,324.03,893449.0,298.5944,298.7234,298.3181,298.4471,893449.0
2020-01-27 14:55:00,324.03,324.27,323.95,324.22,583842.0,298.4471,298.6681,298.3734,298.6221,583842.0
2020-01-27 15:00:00,324.22,324.33,324.07,324.2,440639.0,298.6221,298.7234,298.4839,298.6037,440639.0
2020-01-27 15:05:00,324.2,324.43,324.11,324.18,658047.0,298.6037,298.8155,298.5208,298.5852,658047.0
2020-01-27 15:10:00,324.17,324.2,323.83,324.07,1393390.0,298.576,298.6037,298.2629,298.4839,1393390.0
2020-01-27 15:15:00,324.08,324.5,324.08,324.45,855436.0,298.4931,298.88,298.4931,298.8339,855436.0
2020-01-27 15:20:00,324.44,324.55,324.3,324.38,540615.0,298.8247,298.926,298.6958,298.7694,540615.0
2020-01-27 15:25:00,324.38,324.43,324.19,324.25,873746.0,298.7694,298.8155,298.5944,298.6497,873746.0
2020-01-27 15:30:00,324.25,324.25,323.82,323.86,1194828.0,298.6497,298.6497,298.2537,298.2905,1194828.0
2020-01-27 15:35:00,323.85,323.99,323.72,323.93,1237931.0,298.2813,298.4102,298.1615,298.355,1237931.0
2020-01-27 15:40:00,323.93,324.04,323.83,323.95,1109145.0,298.355,298.4563,298.2629,298.3734,1109145.0
2020-01-27 15:45:00,323.94,324.18,323.58,323.62,1685251.0,298.3642,298.5852,298.0326,298.0694,1685251.0
2020-01-27 15:50:00,323.61,323.82,323.45,323.63,2405918.0,298.0602,298.2537,297.9129,298.0787,2405918.0
2020-01-27 15:55:00,323.62,323.83,323.51,323.52,3995545.0,298.0694,298.2629,297.9681,297.9773,3995545.0
2020-01-28 09:30:00,325.06,325.49,324.93,324.96,1909712.0,299.3958,299.7918,299.276,299.3036,1909712.0
2020-01-28 09:35:00,324.97,325.03,324.64,324.7,898015.0,299.3129,299.3681,299.0089,299.0642,898015.0
2020-01-28 09:40:00,324.71,324.91,324.55,324.91,633860.0,299.0734,299.2576,298.926,299.2576,633860.0
2020-01-28 09:45:00,324.9,325.01,324.62,324.96,875810.0,299.2484,299.3497,298.9905,299.3036,875810.0
2020-01-28 09:50:00,324.97,325.18,324.81,325.05,694310.0,299.3129,299.5063,299.1655,299.3865,694310.0
2020-01-28 09:55:00,325.06,325.17,324.9,325.11,690283.0,299.3958,299.4971,299.2484,299.4418,690283.0
2020-01-28 10:00:00,325.12,325.58,325.11,325.27,1361903.0,299.451,299.8747,299.4418,299.5892,1361903.0
2020-01-28 10:05:00,325.28,325.83,325.28,325.82,1211722.0,299.5984,300.105,299.5984,300.0957,1211722.0
2020-01-28 10:10:00,325.81,326.18,325.72,326.14,994622.0,300.0865,300.4273,300.0036,300.3905,994622.0
2020-01-28 10:15:00,326.12,326.17,325.92,325.94,675761.0,300.3721,300.4181,300.1879,300.2063,675761.0
2020-01-28 10:20:00,325.94,326.4,325.89,326.4,678016.0,300.2063,300.63,300.1602,300.63,678016.0
2020-01-28 10:25:00,326.4,326.6,326.31,326.36,936065.0,300.63,300.8142,300.5471,300.5931,936065.0
2020-01-28 10:30:00,326.34,326.6,326.24,326.59,669997.0,300.5747,300.8142,300.4826,300.805,669997.0
2020-01-28 10:35:00,326.59,326.63,326.45,326.56,394892.0,300.805,300.8418,300.676,300.7773,394892.0
2020-01-28 10:40:00,326.57,326.9,326.57,326.88,579046.0,300.7865,301.0905,300.7865,301.0721,579046.0
2020-01-28 10:45:00,326.88,327.02,326.63,326.66,688999.0,301.0721,301.201,300.8418,300.8694,688999.0
2020-01-28 10:50:00,326.67,326.98,326.63,326.86,584377.0,300.8786,301.1642,300.8418,301.0536,584377.0
2020-01-28 10:55:00,326.85,326.92,326.66,326.86,514160.0,301.0444,301.1089,300.8694,301.0536,514160.0
2020-01-28 11:00:00,326.85,326.94,326.48,326.54,934034.0,301.0444,301.1273,300.7036,300.7589,934034.0
2020-01-28 11:05:00,326.55,326.72,326.44,326.49,444108.0,300.7681,300.9247,300.6668,300.7128,444108.0
2020-01-28 11:10:00,326.48,326.75,326.46,326.68,379568.0,300.7036,300.9523,300.6852,300.8878,379568.0
2020-01-28 11:15:00,326.68,326.95,326.53,326.8,402578.0,300.8878,301.1365,300.7497,300.9984,402578.0
2020-01-28 11:20:00,326.8,326.96,326.7,326.95,508767.0,300.9984,301.1457,300.9063,301.1365,508767.0
2020-01-28 11:25:00,326.95,327.1,326.84,327.0,594483.0,301.1365,301.2747,301.0352,301.1826,594483.0
2020-01-28 11:30:00,327.0,327.15,326.95,327.06,379031.0,301.1826,301.3207,301.1365,301.2378,379031.0
2020-01-28 11:35:00,327.06,327.11,326.92,326.98,263486.0,301.2378,301.2839,301.1089,301.1642,263486.0
2020-01-28 11:40:00,326.99,327.05,326.92,326.96,443434.0,301.1734,301.2286,301.1089,301.1457,443434.0
2020-01-28 11:45:00,326.96,327.01,326.76,326.86,359430.0,301.1457,301.1918,300.9615,301.0536,359430.0
2020-01-28 11:50:00,326.86,327.08,326.86,327.06,175296.0,301.0536,301.2563,301.0536,301.2378,175296.0
2020-01-28 11:55:00,327.05,327.26,327.01,327.21,395784.0,301.2286,301.4221,301.1918,301.376,395784.0
2020-01-28 12:00:00,327.22,327.28,327.09,327.11,238742.0,301.3852,301.4405,301.2655,301.2839,238742.0
2020-01-28 12:05:00,327.12,327.18,327.03,327.1,234854.0,301.2931,301.3484,301.2102,301.2747,234854.0
2020-01-28 12:10:00,327.1,327.25,327.07,327.24,175532.0,301.2747,301.4128,301.2471,301.4036,175532.0
2020-01-28 12:15:00,327.24,327.42,327.14,327.38,474462.0,301.4036,301.5694,301.3115,301.5326,474462.0
2020-01-28 12:20:00,327.38,327.46,327.32,327.43,492312.0,301.5326,301.6063,301.4773,301.5786,492312.0
2020-01-28 12:25:00,327.44,327.46,327.34,327.38,258620.0,301.5878,301.6063,301.4957,301.5326,258620.0
2020-01-28 12:30:00,327.38,327.41,327.29,327.34,304557.0,301.5326,301.5602,301.4497,301.4957,304557.0
2020-01-28 12:35:00,327.35,327.37,327.13,327.14,541735.0,301.505,301.5234,301.3023,301.3115,541735.0
2020-01-28 12:40:00,327.13,327.17,327.06,327.16,260157.0,301.3023,301.3392,301.2378,301.33,260157.0
2020-01-28 12:45:00,327.16,327.26,327.14,327.19,194485.0,301.33,301.4221,301.3115,301.3576,194485.0
2020-01-28 12:50:00,327.2,327.22,327.0,327.12,265247.0,301.3668,301.3852,301.1826,301.2931,265247.0
2020-01-28 12:55:00,327.12,327.18,327.09,327.12,123351.0,301.2931,301.3484,301.2655,301.2931,123351.0
2020-01-28 13:00:00,327.11,327.12,326.79,326.83,397009.0,301.2839,301.2931,300.9892,301.026,397009.0
2020-01-28 13:05:00,326.83,326.84,326.7,326.72,279664.0,301.026,301.0352,300.9063,300.9247,279664.0
2020-01-28 13:10:00,326.73,326.89,326.69,326.89,278560.0,300.9339,301.0813,300.8971,301.0813,278560.0
2020-01-28 13:15:00,326.9,326.93,326.75,326.86,212301.0,301.0905,301.1181,300.9523,301.0536,212301.0
2020-01-28 13:20:00,326.86,326.96,326.78,326.93,178811.0,301.0536,301.1457,300.98,301.1181,178811.0
2020-01-28 13:25:00,326.93,326.98,326.81,326.87,160368.0,301.1181,301.1642,301.0076,301.0628,160368.0
2020-01-28 13:30:00,326.86,326.95,326.72,326.78,375036.0,301.0536,301.1365,300.9247,300.98,375036.0
2020-01-28 13:35:00,326.78,326.8,326.63,326.68,332549.0,300.98,300.9984,300.8418,300.8878,332549.0
2020-01-28 13:40:00,326.67,326.93,326.67,326.92,128347.0,300.8786,301.1181,300.8786,301.1089,128347.0
2020-01-28 13:45:00,326.93,327.09,326.92,327.06,374748.0,301.1181,301.2655,301.1089,301.2378,374748.0
2020-01-28 13:50:00,327.07,327.14,327.01,327.13,344220.0,301.2471,301.3115,301.1918,301.3023,344220.0
2020-01-28 13:55:00,327.13,327.19,327.05,327.09,217011.0,301.3023,301.3576,301.2286,301.2655,217011.0
2020-01-28 14:00:00,327.09,327.3,327.09,327.28,430734.0,301.2655,301.4589,301.2655,301.4405,430734.0
2020-01-28 14:05:00,327.28,327.32,327.19,327.24,228804.0,301.4405,301.4773,301.3576,301.4036,228804.0
2020-01-28 14:10:00,327.24,327.56,327.23,327.53,536586.0,301.4036,301.6984,301.3944,301.6707,536586.0
2020-01-28 14:15:00,327.53,327.58,327.42,327.52,496345.0,301.6707,301.7168,301.5694,301.6615,496345.0
2020-01-28 14:20:00,327.52,327.57,327.42,327.46,282402.0,301.6615,301.7076,301.5694,301.6063,282402.0
2020-01-28 14:25:00,327.45,327.49,327.34,327.34,213703.0,301.5971,301.6339,301.4957,301.4957,213703.0
2020-01-28 14:30:00,327.35,327.5,327.33,327.5,289019.0,301.505,301.6431,301.4865,301.6431,289019.0
2020-01-28 14:35:00,327.5,327.77,327.49,327.67,923265.0,301.6431,301.8918,301.6339,301.7997,923265.0
2020-01-28 14:40:00,327.67,327.85,327.67,327.81,743760.0,301.7997,301.9655,301.7997,301.9286,743760.0
2020-01-28 14:45:00,327.83,327.85,327.62,327.63,752814.0,301.9471,301.9655,301.7536,301.7628,752814.0
2020-01-28 14:50:00,327.63,327.67,327.44,327.48,626393.0,301.7628,301.7997,301.5878,301.6247,626393.0
2020-01-28 14:55:00,327.49,327.59,327.43,327.43,330777.0,301.6339,301.726,301.5786,301.5786,330777.0
2020-01-28 15:00:00,327.44,327.52,327.26,327.28,368349.0,301.5878,301.6615,301.4221,301.4405,368349.0
2020-01-28 15:05:00,327.28,327.42,327.17,327.24,508665.0,301.4405,301.5694,301.3392,301.4036,508665.0
2020-01-28 15:10:00,327.25,327.39,327.21,327.35,425098.0,301.4128,301.5418,301.376,301.505,425098.0
2020-01-28 15:15:00,327.37,327.4,327.18,327.38,452197.0,301.5234,301.551,301.3484,301.5326,452197.0
2020-01-28 15:20:00,327.38,327.62,327.34,327.59,471096.0,301.5326,301.7536,301.4957,301.726,471096.0
2020-01-28 15:25:00,327.59,327.68,327.51,327.67,530340.0,301.726,301.8089,301.6523,301.7997,530340.0
2020-01-28 15:30:00,327.67,327.69,327.46,327.53,1010934.0,301.7997,301.8181,301.6063,301.6707,1010934.0
2020-01-28 15:35:00,327.53,327.59,327.11,327.12,797412.0,301.6707,301.726,301.2839,301.2931,797412.0
2020-01-28 15:40:00,327.12,327.37,327.07,327.35,693894.0,301.2931,301.5234,301.2471,301.505,693894.0
2020-01-28 15:45:00,327.33,327.42,327.2,327.34,993866.0,301.4865,301.5694,301.3668,301.4957,993866.0
2020-01-28 15:50:00,327.34,327.4,326.99,327.07,3326304.0,301.4957,301.551,301.1734,301.2471,3326304.0
2020-01-28 15:55:00,327.07,327.32,326.79,326.89,3200441.0,301.2471,301.4773,300.9892,301.0813,3200441.0
2020-01-29 09:30:00,328.38,328.47,328.14,328.28,1130773.0,302.4536,302.5365,302.2326,302.3615,1130773.0
2020-01-29 09:35:00,328.27,328.44,327.95,328.03,640325.0,302.3523,302.5089,302.0576,302.1313,640325.0
2020-01-29 09:40:00,328.03,328.27,328.02,328.08,423586.0,302.1313,302.3523,302.1221,302.1773,423586.0
2020-01-29 09:45:00,328.08,328.11,327.68,327.69,589101.0,302.1773,302.2049,301.8089,301.8181,589101.0
2020-01-29 09:50:00,327.69,327.9,327.59,327.64,761082.0,301.8181,302.0115,301.726,301.7721,761082.0
2020-01-29 09:55:00,327.63,327.63,327.15,327.27,592601.0,301.7628,301.7628,301.3207,301.4313,592601.0
2020-01-29 10:00:00,327.28,327.28,326.52,326.58,1042940.0,301.4405,301.4405,300.7405,300.7957,1042940.0
2020-01-29 10:05:00,326.58,326.82,326.45,326.67,888023.0,300.7957,301.0168,300.676,300.8786,888023.0
2020-01-29 10:10:00,326.69,326.82,326.4,326.67,1087311.0,300.8971,301.0168,300.63,300.8786,1087311.0
2020-01-29 10:15:00,326.68,326.98,326.61,326.72,657740.0,300.8878,301.1642,300.8234,300.9247,657740.0
2020-01-29 10:20:00,326.71,327.11,326.7,327.11,582649.0,300.9155,301.2839,300.9063,301.2839,582649.0
2020-01-29 10:25:00,327.11,327.34,327.02,327.26,700391.0,301.2839,301.4957,301.201,301.4221,700391.0
2020-01-29 10:30:00,327.27,327.4,327.18,327.23,616151.0,301.4313,301.551,301.3484,301.3944,616151.0
2020-01-29 10:35:00,327.24,327.45,327.11,327.39,577026.0,301.4036,301.5971,301.2839,301.5418,577026.0
2020-01-29 10:40:00,327.4,327.53,327.37,327.38,593121.0,301.551,301.6707,301.5234,301.5326,593121.0
2020-01-29 10:45:00,327.39,327.62,327.37,327.57,342239.0,301.5418,301.7536,301.5234,301.7076,342239.0
2020-01-29 10:50:00,327.59,327.89,327.59,327.88,356847.0,301.726,302.0023,301.726,301.9931,356847.0
2020-01-29 10:55:00,327.88,327.89,327.73,327.82,244536.0,301.9931,302.0023,301.8549,301.9378,244536.0
2020-01-29 11:00:00,327.82,327.97,327.81,327.86,342787.0,301.9378,302.076,301.9286,301.9747,342787.0
2020-01-29 11:05:00,327.87,327.94,327.71,327.8,328286.0,301.9839,302.0484,301.8365,301.9194,328286.0
2020-01-29 11:10:00,327.81,327.94,327.6,327.82,394188.0,301.9286,302.0484,301.7352,301.9378,394188.0
2020-01-29 11:15:00,327.82,327.92,327.71,327.75,232199.0,301.9378,302.0299,301.8365,301.8734,232199.0
2020-01-29 11:20:00,327.75,328.07,327.64,328.07,372598.0,301.8734,302.1681,301.7721,302.1681,372598.0
2020-01-29 11:25:00,328.06,328.07,327.96,327.98,295536.0,302.1589,302.1681,302.0668,302.0852,295536.0
2020-01-29 11:30:00,327.98,328.06,327.68,327.69,260322.0,302.0852,302.1589,301.8089,301.8181,260322.0
2020-01-29 11:35:00,327.69,327.88,327.65,327.73,195150.0,301.8181,301.9931,301.7813,301.8549,195150.0
2020-01-29 11:40:00,327.74,327.78,327.62,327.69,179275.0,301.8642,301.901,301.7536,301.8181,179275.0
2020-01-29 11:45:00,327.67,327.94,327.67,327.83,203165.0,301.7997,302.0484,301.7997,301.9471,203165.0
2020-01-29 11:50:00,327.83,327.95,327.75,327.9,171901.0,301.9471,302.0576,301.8734,302.0115,171901.0
2020-01-29 11:55:00,327.9,327.99,327.87,327.92,159596.0,302.0115,302.0944,301.9839,302.0299,159596.0
2020-01-29 12:00:00,327.91,328.0,327.86,327.99,173449.0,302.0207,302.1036,301.9747,302.0944,173449.0
2020-01-29 12:05:00,327.99,328.04,327.92,327.97,134485.0,302.0944,302.1405,302.0299,302.076,134485.0
2020-01-29 12:10:00,327.96,328.05,327.89,328.04,213428.0,302.0668,302.1497,302.0023,302.1405,213428.0
2020-01-29 12:15:00,328.04,328.08,327.97,328.04,120867.0,302.1405,302.1773,302.076,302.1405,120867.0
2020-01-29 12:20:00,328.04,328.06,327.94,327.95,150489.0,302.1405,302.1589,302.0484,302.0576,150489.0
2020-01-29 12:25:00,327.96,328.04,327.91,328.01,234910.0,302.0668,302.1405,302.0207,302.1128,234910.0
2020-01-29 12:30:00,328.02,328.02,327.85,327.86,240587.0,302.1221,302.1221,301.9655,301.9747,240587.0
2020-01-29 12:35:00,327.87,327.92,327.84,327.92,225173.0,301.9839,302.0299,301.9563,302.0299,225173.0
2020-01-29 12:40:00,327.92,327.92,327.77,327.89,222910.0,302.0299,302.0299,301.8918,302.0023,222910.0
2020-01-29 12:45:00,327.89,327.91,327.83,327.87,91860.0,302.0023,302.0207,301.9471,301.9839,91860.0
2020-01-29 12:50:00,327.87,328.01,327.87,327.94,130179.0,301.9839,302.1128,301.9839,302.0484,130179.0
2020-01-29 12:55:00,327.94,327.95,327.78,327.83,142024.0,302.0484,302.0576,301.901,301.9471,142024.0
2020-01-29 13:00:00,327.83,327.91,327.8,327.91,100643.0,301.9471,302.0207,301.9194,302.0207,100643.0
2020-01-29 13:05:00,327.91,327.91,327.67,327.71,165309.0,302.0207,302.0207,301.7997,301.8365,165309.0
2020-01-29 13:10:00,327.71,327.85,327.68,327.85,171238.0,301.8365,301.9655,301.8089,301.9655,171238.0
2020-01-29 13:15:00,327.85,328.0,327.82,327.98,150180.0,301.9655,302.1036,301.9378,302.0852,150180.0
2020-01-29 13:20:00,327.97,328.07,327.96,328.05,149092.0,302.076,302.1681,302.0668,302.1497,149092.0
2020-01-29 13:25:00,328.05,328.2,328.03,328.19,214022.0,302.1497,302.2878,302.1313,302.2786,214022.0
2020-01-29 13:30:00,328.18,328.31,328.16,328.26,263977.0,302.2694,302.3892,302.251,302.3431,263977.0
2020-01-29 13:35:00,328.26,328.27,328.14,328.18,150312.0,302.3431,302.3523,302.2326,302.2694,150312.0
2020-01-29 13:40:00,328.18,328.19,328.1,328.17,153187.0,302.2694,302.2786,302.1957,302.2602,153187.0
2020-01-29 13:45:00,328.19,328.24,328.11,328.18,131976.0,302.2786,302.3247,302.2049,302.2694,131976.0
2020-01-29 13:50:00,328.18,328.18,328.0,328.03,184635.0,302.2694,302.2694,302.1036,302.1313,184635.0
2020-01-29 13:55:00,328.01,328.12,327.95,328.04,252091.0,302.1128,302.2142,302.0576,302.1405,252091.0
2020-01-29 14:00:00,328.04,328.6,327.79,328.52,932908.0,302.1405,302.6563,301.9102,302.5826,932908.0
2020-01-29 14:05:00,328.53,328.63,328.34,328.36,399611.0,302.5918,302.6839,302.4168,302.4352,399611.0
2020-01-29 14:10:00,328.36,328.39,328.16,328.19,240736.0,302.4352,302.4628,302.251,302.2786,240736.0
2020-01-29 14:15:00,328.2,328.3,328.16,328.26,209553.0,302.2878,302.3799,302.251,302.3431,209553.0
2020-01-29 14:20:00,328.26,328.37,328.11,328.12,312128.0,302.3431,302.4444,302.2049,302.2142,312128.0
2020-01-29 14:25:00,328.12,328.2,328.02,328.19,217124.0,302.2142,302.2878,302.1221,302.2786,217124.0
2020-01-29 14:30:00,328.18,328.28,328.07,328.16,386278.0,302.2694,302.3615,302.1681,302.251,386278.0
2020-01-29 14:35:00,328.15,328.24,327.91,328.17,504300.0,302.2418,302.3247,302.0207,302.2602,504300.0
2020-01-29 14:40:00,328.16,328.25,327.95,328.07,578195.0,302.251,302.3339,302.0576,302.1681,578195.0
2020-01-29 14:45:00,328.07,328.13,327.88,328.03,468945.0,302.1681,302.2234,301.9931,302.1313,468945.0
2020-01-29 14:50:00,328.02,328.12,327.81,327.92,403584.0,302.1221,302.2142,301.9286,302.0299,403584.0
2020-01-29 14:55:00,327.93,327.96,327.74,327.78,231689.0,302.0392,302.0668,301.8642,301.901,231689.0
2020-01-29 15:00:00,327.78,327.89,327.27,327.41,990525.0,301.901,302.0023,301.4313,301.5602,990525.0
2020-01-29 15:05:00,327.39,327.71,327.38,327.67,699578.0,301.5418,301.8365,301.5326,301.7997,699578.0
2020-01-29 15:10:00,327.66,327.7,327.04,327.12,1627014.0,301.7905,301.8273,301.2194,301.2931,1627014.0
2020-01-29 15:15:00,327.11,327.26,326.91,327.17,1405893.0,301.2839,301.4221,301.0997,301.3392,1405893.0
2020-01-29 15:20:00,327.17,327.18,326.72,327.09,1473830.0,301.3392,301.3484,300.9247,301.2655,1473830.0
2020-01-29 15:25:00,327.09,327.49,327.02,327.45,874263.0,301.2655,301.6339,301.201,301.5971,874263.0
2020-01-29 15:30:00,327.45,327.6,327.25,327.52,719590.0,301.5971,301.7352,301.4128,301.6615,719590.0
2020-01-29 15:35:00,327.52,327.57,327.3,327.33,574404.0,301.6615,301.7076,301.4589,301.4865,574404.0
2020-01-29 15:40:00,327.34,327.34,326.97,327.19,1109337.0,301.4957,301.4957,301.155,301.3576,1109337.0
2020-01-29 15:45:00,327.19,327.21,326.93,327.05,921559.0,301.3576,301.376,301.1181,301.2286,921559.0
2020-01-29 15:50:00,327.05,327.13,326.78,326.82,1347954.0,301.2286,301.3023,300.98,301.0168,1347954.0
2020-01-29 15:55:00,326.82,326.99,326.55,326.62,2469912.0,301.0168,301.1734,300.7681,300.8326,2469912.0
2020-01-30 09:30:00,324.36,325.34,324.3,325.3,1918559.0,298.751,299.6536,298.6958,299.6168,1918559.0
2020-01-30 09:35:00,325.3,325.85,325.15,325.71,1614343.0,299.6168,300.1234,299.4786,299.9944,1614343.0
2020-01-30 09:40:00,325.7,325.82,325.32,325.58,768201.0,299.9852,300.0957,299.6352,299.8747,768201.0
2020-01-30 09:45:00,325.57,325.89,325.44,325.65,582545.0,299.8655,300.1602,299.7457,299.9392,582545.0
2020-01-30 09:50:00,325.63,325.72,325.28,325.44,699638.0,299.9207,300.0036,299.5984,299.7457,699638.0
2020-01-30 09:55:00,325.46,325.59,325.16,325.19,470279.0,299.7642,299.8839,299.4879,299.5155,470279.0
2020-01-30 10:00:00,325.19,325.42,325.1,325.35,605687.0,299.5155,299.7273,299.4326,299.6629,605687.0
2020-01-30 10:05:00,325.36,325.87,325.3,325.8,519165.0,299.6721,300.1418,299.6168,300.0773,519165.0
2020-01-30 10:10:00,325.8,325.82,325.44,325.49,406657.0,300.0773,300.0957,299.7457,299.7918,406657.0
2020-01-30 10:15:00,325.49,325.57,325.02,325.11,446277.0,299.7918,299.8655,299.3589,299.4418,446277.0
2020-01-30 10:20:00,325.12,325.19,324.96,325.0,512513.0,299.451,299.5155,299.3036,299.3405,512513.0
2020-01-30 10:25:00,325.0,325.28,324.99,325.24,338815.0,299.3405,299.5984,299.3313,299.5615,338815.0
2020-01-30 10:30:00,325.24,325.24,324.81,324.86,544855.0,299.5615,299.5615,299.1655,299.2115,544855.0
2020-01-30 10:35:00,324.87,324.87,324.38,324.4,629133.0,299.2208,299.2208,298.7694,298.7879,629133.0
2020-01-30 10:40:00,324.36,324.45,324.03,324.05,919710.0,298.751,298.8339,298.4471,298.4655,919710.0
2020-01-30 10:45:00,324.05,324.23,323.86,324.19,887219.0,298.4655,298.6313,298.2905,298.5944,887219.0
2020-01-30 10:50:00,324.2,324.2,323.69,323.72,900395.0,298.6037,298.6037,298.1339,298.1615,900395.0
2020-01-30 10:55:00,323.71,324.06,323.54,323.72,1106442.0,298.1523,298.4747,297.9958,298.1615,1106442.0
2020-01-30 11:00:00,323.73,324.16,323.64,324.1,773179.0,298.1708,298.5668,298.0879,298.5115,773179.0
2020-01-30 11:05:00,324.09,324.32,323.99,324.0,612830.0,298.5023,298.7142,298.4102,298.4194,612830.0
2020-01-30 11:10:00,324.01,324.65,323.99,324.63,577734.0,298.4287,299.0181,298.4102,298.9997,577734.0
2020-01-30 11:15:00,324.62,324.64,324.4,324.62,381281.0,298.9905,299.0089,298.7879,298.9905,381281.0
2020-01-30 11:20:00,324.62,324.94,324.44,324.94,521827.0,298.9905,299.2852,298.8247,299.2852,521827.0
2020-01-30 11:25:00,324.94,325.1,324.78,324.94,455739.0,299.2852,299.4326,299.1379,299.2852,455739.0
2020-01-30 11:30:00,324.94,324.99,324.75,324.79,715712.0,299.2852,299.3313,299.1102,299.1471,715712.0
2020-01-30 11:35:00,324.8,325.21,324.75,325.04,428884.0,299.1563,299.5339,299.1102,299.3773,428884.0
2020-01-30 11:40:00,325.05,325.42,325.02,325.14,589194.0,299.3865,299.7273,299.3589,299.4694,589194.0
2020-01-30 11:45:00,325.14,325.49,325.09,325.36,521402.0,299.4694,299.7918,299.4234,299.6721,521402.0
2020-01-30 11:50:00,325.36,325.7,325.36,325.59,582842.0,299.6721,299.9852,299.6721,299.8839,582842.0
2020-01-30 11:55:00,325.59,325.6,325.16,325.17,452604.0,299.8839,299.8931,299.4879,299.4971,452604.0
2020-01-30 12:00:00,325.18,325.35,325.14,325.3,306132.0,299.5063,299.6629,299.4694,299.6168,306132.0
2020-01-30 12:05:00,325.3,325.34,325.02,325.03,309987.0,299.6168,299.6536,299.3589,299.3681,309987.0
2020-01-30 12:10:00,325.03,325.08,324.9,324.92,272495.0,299.3681,299.4142,299.2484,299.2668,272495.0
2020-01-30 12:15:00,324.92,325.1,324.83,325.05,415729.0,299.2668,299.4326,299.1839,299.3865,415729.0
2020-01-30 12:20:00,325.05,325.19,325.0,325.1,275828.0,299.3865,299.5155,299.3405,299.4326,275828.0
2020-01-30 12:25:00,325.1,325.1,324.54,324.55,398767.0,299.4326,299.4326,298.9168,298.926,398767.0
2020-01-30 12:30:00,324.54,324.72,324.5,324.61,379355.0,298.9168,299.0826,298.88,298.9813,379355.0
2020-01-30 12:35:00,324.6,324.67,323.95,324.02,1611004.0,298.9721,299.0365,298.3734,298.4379,1611004.0
2020-01-30 12:40:00,324.02,324.23,323.9,324.13,1130156.0,298.4379,298.6313,298.3273,298.5392,1130156.0
2020-01-30 12:45:00,324.12,324.14,323.86,323.98,1054809.0,298.53,298.5484,298.2905,298.401,1054809.0
2020-01-30 12:50:00,323.98,324.42,323.88,324.07,899505.0,298.401,298.8063,298.3089,298.4839,899505.0
2020-01-30 12:55:00,324.07,324.35,324.06,324.27,693146.0,298.4839,298.7418,298.4747,298.6681,693146.0
2020-01-30 13:00:00,324.28,324.57,324.22,324.45,557911.0,298.6773,298.9444,298.6221,298.8339,557911.0
2020-01-30 13:05:00,324.44,324.44,324.17,324.24,344197.0,298.8247,298.8247,298.576,298.6405,344197.0
2020-01-30 13:10:00,324.24,324.48,324.2,324.32,385689.0,298.6405,298.8615,298.6037,298.7142,385689.0
2020-01-30 13:15:00,324.33,324.53,324.1,324.11,273101.0,298.7234,298.9076,298.5115,298.5208,273101.0
2020-01-30 13:20:00,324.11,324.34,324.04,324.27,226437.0,298.5208,298.7326,298.4563,298.6681,226437.0
2020-01-30 13:25:00,324.26,324.5,324.25,324.43,360014.0,298.6589,298.88,298.6497,298.8155,360014.0
2020-01-30 13:30:00,324.42,324.72,324.26,324.58,495286.0,298.8063,299.0826,298.6589,298.9536,495286.0
2020-01-30 13:35:00,324.57,324.61,324.42,324.54,276220.0,298.9444,298.9813,298.8063,298.9168,276220.0
2020-01-30 13:40:00,324.55,324.63,324.51,324.61,252735.0,298.926,298.9997,298.8892,298.9813,252735.0
2020-01-30 13:45:00,324.61,324.72,324.46,324.47,289210.0,298.9813,299.0826,298.8431,298.8523,289210.0
2020-01-30 13:50:00,324.47,324.56,324.39,324.53,202820.0,298.8523,298.9352,298.7786,298.9076,202820.0
2020-01-30 13:55:00,324.54,324.59,324.33,324.54,201323.0,298.9168,298.9629,298.7234,298.9168,201323.0
2020-01-30 14:00:00,324.55,324.68,324.45,324.61,196928.0,298.926,299.0458,298.8339,298.9813,196928.0
2020-01-30 14:05:00,324.61,324.9,324.52,324.88,360939.0,298.9813,299.2484,298.8984,299.23,360939.0
2020-01-30 14:10:00,324.88,325.09,324.83,325.07,435138.0,299.23,299.4234,299.1839,299.405,435138.0
2020-01-30 14:15:00,325.08,325.22,325.03,325.22,656273.0,299.4142,299.5431,299.3681,299.5431,656273.0
2020-01-30 14:20:00,325.21,325.31,325.1,325.13,335386.0,299.5339,299.626,299.4326,299.4602,335386.0
2020-01-30 14:25:00,325.13,325.27,325.13,325.13,234103.0,299.4602,299.5892,299.4602,299.4602,234103.0
2020-01-30 14:30:00,325.14,325.14,324.94,324.98,515078.0,299.4694,299.4694,299.2852,299.3221,515078.0
2020-01-30 14:35:00,324.98,325.03,324.77,324.97,552878.0,299.3221,299.3681,299.1286,299.3129,552878.0
2020-01-30 14:40:00,324.97,326.17,324.72,325.05,2710094.0,299.3129,300.4181,299.0826,299.3865,2710094.0
2020-01-30 14:45:00,325.04,325.79,324.71,325.51,2176698.0,299.3773,300.0681,299.0734,299.8102,2176698.0
2020-01-30 14:50:00,325.55,325.73,325.09,325.37,664072.0,299.8471,300.0129,299.4234,299.6813,664072.0
2020-01-30 14:55:00,325.37,326.15,325.37,325.88,879310.0,299.6813,300.3997,299.6813,300.151,879310.0
2020-01-30 15:00:00,325.89,326.52,325.8,326.48,1280671.0,300.1602,300.7405,300.0773,300.7036,1280671.0
2020-01-30 15:05:00,326.48,326.5,325.82,325.82,1127513.0,300.7036,300.7221,300.0957,300.0957,1127513.0
2020-01-30 15:10:00,325.83,326.0,325.74,325.92,660360.0,300.105,300.2615,300.0221,300.1879,660360.0
2020-01-30 15:15:00,325.93,326.39,325.78,326.27,948278.0,300.1971,300.6207,300.0589,300.5102,948278.0
2020-01-30 15:20:00,326.26,326.67,326.25,326.58,1037559.0,300.501,300.8786,300.4918,300.7957,1037559.0
2020-01-30 15:25:00,326.58,326.64,326.25,326.41,774564.0,300.7957,300.851,300.4918,300.6392,774564.0
2020-01-30 15:30:00,326.4,326.64,326.34,326.61,562334.0,300.63,300.851,300.5747,300.8234,562334.0
2020-01-30 15:35:00,326.61,326.73,326.36,326.65,803898.0,300.8234,300.9339,300.5931,300.8602,803898.0
2020-01-30 15:40:00,326.66,327.2,326.54,327.05,1294300.0,300.8694,301.3668,300.7589,301.2286,1294300.0
2020-01-30 15:45:00,327.06,327.46,326.97,327.34,1509726.0,301.2378,301.6063,301.155,301.4957,1509726.0
2020-01-30 15:50:00,327.34,327.58,327.22,327.41,1677121.0,301.4957,301.7168,301.3852,301.5602,1677121.0
2020-01-30 15:55:00,327.41,327.91,327.32,327.66,3532656.0,301.5602,302.0207,301.4773,301.7905,3532656.0
2020-01-31 09:30:00,327.0,327.17,326.32,326.5,1838218.0,301.1826,301.3392,300.5563,300.7221,1838218.0
2020-01-31 09:35:00,326.5,326.7,326.08,326.58,1162499.0,300.7221,300.9063,300.3352,300.7957,1162499.0
2020-01-31 09:40:00,326.58,326.58,326.04,326.1,840819.0,300.7957,300.7957,300.2984,300.3536,840819.0
2020-01-31 09:45:00,326.08,326.09,325.74,325.93,855150.0,300.3352,300.3444,300.0221,300.1971,855150.0
2020-01-31 09:50:00,325.93,326.09,325.43,325.61,1042113.0,300.1971,300.3444,299.7365,299.9023,1042113.0
2020-01-31 09:55:00,325.62,326.18,325.58,326.05,888519.0,299.9115,300.4273,299.8747,300.3076,888519.0
2020-01-31 10:00:00,326.03,326.04,325.16,325.33,826320.0,300.2892,300.2984,299.4879,299.6444,826320.0
2020-01-31 10:05:00,325.34,325.54,325.13,325.25,956436.0,299.6536,299.8379,299.4602,299.5708,956436.0
2020-01-31 10:10:00,325.23,325.53,324.97,325.04,1010602.0,299.5523,299.8286,299.3129,299.3773,1010602.0
2020-01-31 10:15:00,325.04,325.18,324.81,325.18,697213.0,299.3773,299.5063,299.1655,299.5063,697213.0
2020-01-31 10:20:00,325.17,325.45,325.08,325.31,913153.0,299.4971,299.755,299.4142,299.626,913153.0
2020-01-31 10:25:00,325.31,325.5,324.66,324.66,844106.0,299.626,299.801,299.0273,299.0273,844106.0
2020-01-31 10:30:00,324.66,324.94,324.59,324.85,687510.0,299.0273,299.2852,298.9629,299.2023,687510.0
2020-01-31 10:35:00,324.85,324.88,324.51,324.52,901555.0,299.2023,299.23,298.8892,298.8984,901555.0
2020-01-31 10:40:00,324.53,324.81,324.25,324.29,768145.0,298.9076,299.1655,298.6497,298.6865,768145.0
2020-01-31 10:45:00,324.28,324.5,324.19,324.3,763239.0,298.6773,298.88,298.5944,298.6958,763239.0
2020-01-31 10:50:00,324.28,324.35,323.76,324.03,1095575.0,298.6773,298.7418,298.1984,298.4471,1095575.0
2020-01-31 10:55:00,324.03,324.23,323.82,323.95,636156.0,298.4471,298.6313,298.2537,298.3734,636156.0
2020-01-31 11:00:00,323.96,324.34,323.86,324.17,1089004.0,298.3826,298.7326,298.2905,298.576,1089004.0
2020-01-31 11:05:00,324.17,324.17,323.57,323.61,892050.0,298.576,298.576,298.0234,298.0602,892050.0
2020-01-31 11:10:00,323.6,324.02,323.46,323.46,1125978.0,298.051,298.4379,297.9221,297.9221,1125978.0
2020-01-31 11:15:00,323.48,323.79,322.79,323.66,1770582.0,297.9405,298.226,297.305,298.1063,1770582.0
2020-01-31 11:20:00,323.65,323.81,323.4,323.4,840648.0,298.0971,298.2444,297.8668,297.8668,840648.0
2020-01-31 11:25:00,323.4,323.53,323.01,323.01,964281.0,297.8668,297.9865,297.5076,297.5076,964281.0
2020-01-31 11:30:00,323.01,323.39,322.98,323.27,1072471.0,297.5076,297.8576,297.48,297.7471,1072471.0
2020-01-31 11:35:00,323.26,323.53,322.63,323.0,1457895.0,297.7379,297.9865,297.1576,297.4984,1457895.0
2020-01-31 11:40:00,323.0,323.53,322.95,323.52,858198.0,297.4984,297.9865,297.4523,297.9773,858198.0
2020-01-31 11:45:00,323.52,323.99,323.47,323.77,862483.0,297.9773,298.4102,297.9313,298.2076,862483.0
2020-01-31 11:50:00,323.78,323.84,323.51,323.8,665216.0,298.2168,298.2721,297.9681,298.2352,665216.0
2020-01-31 11:55:00,323.82,324.1,323.77,324.1,595763.0,298.2537,298.5115,298.2076,298.5115,595763.0
2020-01-31 12:00:00,324.1,324.1,323.83,323.89,514896.0,298.5115,298.5115,298.2629,298.3181,514896.0
2020-01-31 12:05:00,323.88,323.89,323.56,323.69,504956.0,298.3089,298.3181,298.0142,298.1339,504956.0
2020-01-31 12:10:00,323.68,323.81,323.33,323.35,563096.0,298.1247,298.2444,297.8023,297.8208,563096.0
2020-01-31 12:15:00,323.35,323.44,323.22,323.35,575703.0,297.8208,297.9037,297.701,297.8208,575703.0
2020-01-31 12:20:00,323.37,323.49,323.17,323.23,462822.0,297.8392,297.9497,297.655,297.7102,462822.0
2020-01-31 12:25:00,323.23,323.55,323.12,323.42,407833.0,297.7102,298.005,297.6089,297.8852,407833.0
2020-01-31 12:30:00,323.41,323.41,322.78,322.78,974581.0,297.876,297.876,297.2958,297.2958,974581.0
2020-01-31 12:35:00,322.79,322.86,322.24,322.36,2479623.0,297.305,297.3694,296.7984,296.9089,2479623.0
2020-01-31 12:40:00,322.36,323.11,322.22,323.07,2345982.0,296.9089,297.5997,296.78,297.5629,2345982.0
2020-01-31 12:45:00,323.07,323.09,322.49,322.53,1111951.0,297.5629,297.5813,297.0287,297.0655,1111951.0
2020-01-31 12:50:00,322.52,322.87,322.11,322.62,1620967.0,297.0563,297.3787,296.6787,297.1484,1620967.0
2020-01-31 12:55:00,322.64,322.95,322.58,322.69,706012.0,297.1668,297.4523,297.1116,297.2129,706012.0
2020-01-31 13:00:00,322.69,323.15,322.62,322.73,738648.0,297.2129,297.6365,297.1484,297.2497,738648.0
2020-01-31 13:05:00,322.76,322.84,322.41,322.43,501230.0,297.2773,297.351,296.955,296.9734,501230.0
2020-01-31 13:10:00,322.43,322.5,322.24,322.26,378265.0,296.9734,297.0379,296.7984,296.8168,378265.0
2020-01-31 13:15:00,322.26,322.49,322.16,322.28,681533.0,296.8168,297.0287,296.7247,296.8352,681533.0
2020-01-31 13:20:00,322.28,322.57,322.08,322.55,703889.0,296.8352,297.1023,296.651,297.0839,703889.0
2020-01-31 13:25:00,322.55,322.64,322.2,322.37,652808.0,297.0839,297.1668,296.7616,296.9181,652808.0
2020-01-31 13:30:00,322.38,322.41,321.84,322.24,1066946.0,296.9273,296.955,296.43,296.7984,1066946.0
2020-01-31 13:35:00,322.25,322.33,321.8,321.92,757502.0,296.8076,296.8813,296.3931,296.5037,757502.0
2020-01-31 13:40:00,321.93,322.19,321.73,321.76,732566.0,296.5129,296.7523,296.3287,296.3563,732566.0
2020-01-31 13:45:00,321.76,322.12,321.65,322.08,1081647.0,296.3563,296.6879,296.255,296.651,1081647.0
2020-01-31 13:50:00,322.08,322.26,321.8,322.19,711857.0,296.651,296.8168,296.3931,296.7523,711857.0
2020-01-31 13:55:00,322.18,322.48,322.17,322.47,469488.0,296.7431,297.0194,296.7339,297.0102,469488.0
2020-01-31 14:00:00,322.48,322.97,322.48,322.92,745786.0,297.0194,297.4708,297.0194,297.4247,745786.0
2020-01-31 14:05:00,322.92,322.94,322.67,322.74,793954.0,297.4247,297.4431,297.1944,297.2589,793954.0
2020-01-31 14:10:00,322.75,322.97,322.63,322.64,641384.0,297.2681,297.4708,297.1576,297.1668,641384.0
2020-01-31 14:15:00,322.65,322.93,322.55,322.87,505241.0,297.176,297.4339,297.0839,297.3787,505241.0
2020-01-31 14:20:00,322.87,322.9,322.19,322.24,1020589.0,297.3787,297.4063,296.7523,296.7984,1020589.0
2020-01-31 14:25:00,322.23,322.45,322.18,322.36,445533.0,296.7892,296.9918,296.7431,296.9089,445533.0
2020-01-31 14:30:00,322.35,323.23,322.24,322.95,1355174.0,296.8997,297.7102,296.7984,297.4523,1355174.0
2020-01-31 14:35:00,322.95,323.11,322.81,322.9,639502.0,297.4523,297.5997,297.3234,297.4063,639502.0
2020-01-31 14:40:00,322.9,323.02,322.45,322.51,705073.0,297.4063,297.5168,296.9918,297.0471,705073.0
2020-01-31 14:45:00,322.52,322.72,322.36,322.42,379656.0,297.0563,297.2405,296.9089,296.9642,379656.0
2020-01-31 14:50:00,322.43,322.59,322.35,322.38,487562.0,296.9734,297.1208,296.8997,296.9273,487562.0
2020-01-31 14:55:00,322.38,322.77,322.35,322.49,727674.0,296.9273,297.2866,296.8997,297.0287,727674.0
2020-01-31 15:00:00,322.5,322.75,322.28,322.37,1058388.0,297.0379,297.2681,296.8352,296.9181,1058388.0
2020-01-31 15:05:00,322.36,322.43,321.92,322.03,1050138.0,296.9089,296.9734,296.5037,296.605,1050138.0
2020-01-31 15:10:00,322.04,322.11,321.66,321.75,1207863.0,296.6142,296.6787,296.2642,296.3471,1207863.0
2020-01-31 15:15:00,321.75,322.05,321.53,321.87,1631074.0,296.3471,296.6234,296.1445,296.4576,1631074.0
2020-01-31 15:20:00,321.87,322.11,321.64,322.03,1148436.0,296.4576,296.6787,296.2458,296.605,1148436.0
2020-01-31 15:25:00,322.03,322.1,321.51,321.52,1570078.0,296.605,296.6694,296.126,296.1352,1570078.0
2020-01-31 15:30:00,321.5,321.66,321.25,321.38,1207759.0,296.1168,296.2642,295.8866,296.0063,1207759.0
2020-01-31 15:35:00,321.37,321.4,321.02,321.08,1622152.0,295.9971,296.0247,295.6747,295.73,1622152.0
2020-01-31 15:40:00,321.09,321.86,320.73,321.68,3809723.0,295.7392,296.4484,295.4076,296.2826,3809723.0
2020-01-31 15:45:00,321.69,321.96,321.28,321.47,3106433.0,296.2918,296.5405,295.9142,296.0892,3106433.0
2020-01-31 15:50:00,321.47,322.08,321.35,321.96,3317183.0,296.0892,296.651,295.9787,296.5405,3317183.0
2020-01-31 15:55:00,321.96,322.18,321.63,321.74,5766986.0,296.5405,296.7431,296.2366,296.3379,5766986.0
2020-02-03 09:30:00,323.35,323.85,323.22,323.84,1488611.0,297.8208,298.2813,297.701,298.2721,1488611.0
2020-02-03 09:35:00,323.85,324.38,323.84,324.2,1148092.0,298.2813,298.7694,298.2721,298.6037,1148092.0
2020-02-03 09:40:00,324.19,324.38,324.17,324.36,701274.0,298.5944,298.7694,298.576,298.751,701274.0
2020-02-03 09:45:00,324.37,325.0,324.37,324.92,1183445.0,298.7602,299.3405,298.7602,299.2668,1183445.0
2020-02-03 09:50:00,324.94,325.2,324.88,325.11,835799.0,299.2852,299.5247,299.23,299.4418,835799.0
2020-02-03 09:55:00,325.11,325.24,325.05,325.16,786035.0,299.4418,299.5615,299.3865,299.4879,786035.0
2020-02-03 10:00:00,325.17,325.91,325.17,325.72,1890584.0,299.4971,300.1786,299.4971,300.0036,1890584.0
2020-02-03 10:05:00,325.72,325.73,325.01,325.38,1800662.0,300.0036,300.0129,299.3497,299.6905,1800662.0
2020-02-03 10:10:00,325.39,325.67,325.33,325.57,877800.0,299.6997,299.9576,299.6444,299.8655,877800.0
2020-02-03 10:15:00,325.57,325.84,325.35,325.76,624336.0,299.8655,300.1142,299.6629,300.0405,624336.0
2020-02-03 10:20:00,325.77,325.84,325.59,325.79,672012.0,300.0497,300.1142,299.8839,300.0681,672012.0
2020-02-03 10:25:00,325.81,326.16,325.75,326.11,1102944.0,300.0865,300.4089,300.0313,300.3629,1102944.0
2020-02-03 10:30:00,326.12,326.16,325.77,325.79,1004018.0,300.3721,300.4089,300.0497,300.0681,1004018.0
2020-02-03 10:35:00,325.79,325.9,325.67,325.67,734197.0,300.0681,300.1694,299.9576,299.9576,734197.0
2020-02-03 10:40:00,325.68,325.72,325.49,325.56,581076.0,299.9668,300.0036,299.7918,299.8563,581076.0
2020-02-03 10:45:00,325.56,325.58,325.0,325.0,798916.0,299.8563,299.8747,299.3405,299.3405,798916.0
2020-02-03 10:50:00,325.0,325.22,324.92,325.09,577853.0,299.3405,299.5431,299.2668,299.4234,577853.0
2020-02-03 10:55:00,325.09,325.21,325.02,325.18,443816.0,299.4234,299.5339,299.3589,299.5063,443816.0
2020-02-03 11:00:00,325.19,325.37,325.13,325.3,712225.0,299.5155,299.6813,299.4602,299.6168,712225.0
2020-02-03 11:05:00,325.3,325.53,325.13,325.4,639131.0,299.6168,299.8286,299.4602,299.7089,639131.0
2020-02-03 11:10:00,325.4,325.49,324.91,324.98,614141.0,299.7089,299.7918,299.2576,299.3221,614141.0
2020-02-03 11:15:00,324.98,325.07,324.68,324.93,542357.0,299.3221,299.405,299.0458,299.276,542357.0
2020-02-03 11:20:00,324.93,325.12,324.83,325.0,475491.0,299.276,299.451,299.1839,299.3405,475491.0
2020-02-03 11:25:00,325.0,325.1,324.67,324.69,478084.0,299.3405,299.4326,299.0365,299.055,478084.0
2020-02-03 11:30:00,324.69,324.79,324.51,324.59,690662.0,299.055,299.1471,298.8892,298.9629,690662.0
2020-02-03 11:35:00,324.59,324.59,324.32,324.4,601445.0,298.9629,298.9629,298.7142,298.7879,601445.0
2020-02-03 11:40:00,324.41,324.47,323.76,324.04,1111045.0,298.7971,298.8523,298.1984,298.4563,1111045.0
2020-02-03 11:45:00,324.04,324.04,323.8,323.91,1837800.0,298.4563,298.4563,298.2352,298.3365,1837800.0
2020-02-03 11:50:00,323.92,324.03,323.72,324.03,723438.0,298.3458,298.4471,298.1615,298.4471,723438.0
2020-02-03 11:55:00,324.02,324.29,323.96,324.27,808145.0,298.4379,298.6865,298.3826,298.6681,808145.0
2020-02-03 12:00:00,324.25,324.42,324.03,324.37,572645.0,298.6497,298.8063,298.4471,298.7602,572645.0
2020-02-03 12:05:00,324.36,324.37,324.03,324.05,317408.0,298.751,298.7602,298.4471,298.4655,317408.0
2020-02-03 12:10:00,324.05,324.26,323.91,324.26,604826.0,298.4655,298.6589,298.3365,298.6589,604826.0
2020-02-03 12:15:00,324.25,324.59,324.23,324.54,459846.0,298.6497,298.9629,298.6313,298.9168,459846.0
2020-02-03 12:20:00,324.56,324.75,324.54,324.72,273229.0,298.9352,299.1102,298.9168,299.0826,273229.0
2020-02-03 12:25:00,324.72,324.77,324.55,324.56,403596.0,299.0826,299.1286,298.926,298.9352,403596.0
2020-02-03 12:30:00,324.56,324.66,324.33,324.41,326674.0,298.9352,299.0273,298.7234,298.7971,326674.0
2020-02-03 12:35:00,324.39,324.51,324.35,324.45,188908.0,298.7786,298.8892,298.7418,298.8339,188908.0
2020-02-03 12:40:00,324.46,324.73,324.46,324.68,314575.0,298.8431,299.0918,298.8431,299.0458,314575.0
2020-02-03 12:45:00,324.68,324.8,324.48,324.72,327608.0,299.0458,299.1563,298.8615,299.0826,327608.0
2020-02-03 12:50:00,324.73,324.85,324.67,324.84,217886.0,299.0918,299.2023,299.0365,299.1931,217886.0
2020-02-03 12:55:00,324.84,324.93,324.77,324.85,241771.0,299.1931,299.276,299.1286,299.2023,241771.0
2020-02-03 13:00:00,324.85,324.92,324.72,324.74,207097.0,299.2023,299.2668,299.0826,299.101,207097.0
2020-02-03 13:05:00,324.75,324.85,324.56,324.59,242456.0,299.1102,299.2023,298.9352,298.9629,242456.0
2020-02-03 13:10:00,324.59,324.63,324.05,324.25,582849.0,298.9629,298.9997,298.4655,298.6497,582849.0
2020-02-03 13:15:00,324.24,324.35,324.06,324.32,314432.0,298.6405,298.7418,298.4747,298.7142,314432.0
2020-02-03 13:20:00,324.32,324.48,324.25,324.44,202278.0,298.7142,298.8615,298.6497,298.8247,202278.0
2020-02-03 13:25:00,324.45,324.5,324.17,324.21,219310.0,298.8339,298.88,298.576,298.6129,219310.0
2020-02-03 13:30:00,324.22,324.4,324.05,324.33,287688.0,298.6221,298.7879,298.4655,298.7234,287688.0
2020-02-03 13:35:00,324.31,324.67,324.24,324.65,309908.0,298.705,299.0365,298.6405,299.0181,309908.0
2020-02-03 13:40:00,324.65,324.68,324.45,324.53,284402.0,299.0181,299.0458,298.8339,298.9076,284402.0
2020-02-03 13:45:00,324.53,324.64,324.36,324.6,262105.0,298.9076,299.0089,298.751,298.9721,262105.0
2020-02-03 13:50:00,324.6,324.63,324.31,324.46,437203.0,298.9721,298.9997,298.705,298.8431,437203.0
2020-02-03 13:55:00,324.47,324.68,324.46,324.62,214448.0,298.8523,299.0458,298.8431,298.9905,214448.0
2020-02-03 14:00:00,324.62,324.65,324.35,324.38,501476.0,298.9905,299.0181,298.7418,298.7694,501476.0
2020-02-03 14:05:00,324.37,324.4,324.19,324.25,350396.0,298.7602,298.7879,298.5944,298.6497,350396.0
2020-02-03 14:10:00,324.25,324.26,324.02,324.04,280092.0,298.6497,298.6589,298.4379,298.4563,280092.0
2020-02-03 14:15:00,324.05,324.26,324.02,324.22,297351.0,298.4655,298.6589,298.4379,298.6221,297351.0
2020-02-03 14:20:00,324.22,324.48,324.21,324.34,384075.0,298.6221,298.8615,298.6129,298.7326,384075.0
2020-02-03 14:25:00,324.35,324.46,324.2,324.29,235198.0,298.7418,298.8431,298.6037,298.6865,235198.0
2020-02-03 14:30:00,324.3,324.47,323.97,324.01,531179.0,298.6958,298.8523,298.3918,298.4287,531179.0
2020-02-03 14:35:00,324.0,324.31,323.97,324.27,381680.0,298.4194,298.705,298.3918,298.6681,381680.0
2020-02-03 14:40:00,324.27,324.58,324.17,324.48,363392.0,298.6681,298.9536,298.576,298.8615,363392.0
2020-02-03 14:45:00,324.49,324.71,324.47,324.67,271884.0,298.8708,299.0734,298.8523,299.0365,271884.0
2020-02-03 14:50:00,324.68,324.74,324.55,324.66,370801.0,299.0458,299.101,298.926,299.0273,370801.0
2020-02-03 14:55:00,324.66,324.68,324.5,324.53,373554.0,299.0273,299.0458,298.88,298.9076,373554.0
2020-02-03 15:00:00,324.52,324.73,324.5,324.69,401545.0,298.8984,299.0918,298.88,299.055,401545.0
2020-02-03 15:05:00,324.69,324.8,324.59,324.67,394319.0,299.055,299.1563,298.9629,299.0365,394319.0
2020-02-03 15:10:00,324.67,324.73,324.43,324.52,430388.0,299.0365,299.0918,298.8155,298.8984,430388.0
2020-02-03 15:15:00,324.52,324.56,324.36,324.52,405957.0,298.8984,298.9352,298.751,298.8984,405957.0
2020-02-03 15:20:00,324.52,324.82,324.44,324.8,553029.0,298.8984,299.1747,298.8247,299.1563,553029.0
2020-02-03 15:25:00,324.8,324.96,324.65,324.95,540221.0,299.1563,299.3036,299.0181,299.2944,540221.0
2020-02-03 15:30:00,324.95,325.01,324.8,324.96,617199.0,299.2944,299.3497,299.1563,299.3036,617199.0
2020-02-03 15:35:00,324.96,325.0,324.72,324.73,703638.0,299.3036,299.3405,299.0826,299.0918,703638.0
2020-02-03 15:40:00,324.73,324.83,324.48,324.49,681077.0,299.0918,299.1839,298.8615,298.8708,681077.0
2020-02-03 15:45:00,324.48,324.48,324.07,324.09,993988.0,298.8615,298.8615,298.4839,298.5023,993988.0
2020-02-03 15:50:00,324.1,324.13,323.9,324.11,1617760.0,298.5115,298.5392,298.3273,298.5208,1617760.0
2020-02-03 15:55:00,324.1,324.31,324.06,324.14,3331318.0,298.5115,298.705,298.4747,298.5484,3331318.0
2020-02-04 09:30:00,328.07,328.37,327.76,328.04,2050340.0,302.1681,302.4444,301.8826,302.1405,2050340.0
2020-02-04 09:35:00,328.05,328.31,327.72,327.78,1293872.0,302.1497,302.3892,301.8457,301.901,1293872.0
2020-02-04 09:40:00,327.77,328.28,327.77,328.18,924941.0,301.8918,302.3615,301.8918,302.2694,924941.0
2020-02-04 09:45:00,328.18,328.84,328.18,328.83,1178530.0,302.2694,302.8773,302.2694,302.8681,1178530.0
2020-02-04 09:50:00,328.83,328.86,328.61,328.78,1744370.0,302.8681,302.8957,302.6655,302.822,1744370.0
2020-02-04 09:55:00,328.78,328.95,328.65,328.73,699423.0,302.822,302.9786,302.7023,302.776,699423.0
2020-02-04 10:00:00,328.75,328.91,328.58,328.62,768404.0,302.7944,302.9418,302.6378,302.6747,768404.0
2020-02-04 10:05:00,328.63,328.86,328.54,328.77,809888.0,302.6839,302.8957,302.601,302.8128,809888.0
2020-02-04 10:10:00,328.77,328.91,328.34,328.4,751010.0,302.8128,302.9418,302.4168,302.4721,751010.0
2020-02-04 10:15:00,328.4,328.54,328.28,328.54,518036.0,302.4721,302.601,302.3615,302.601,518036.0
2020-02-04 10:20:00,328.54,328.77,328.42,328.71,344264.0,302.601,302.8128,302.4905,302.7576,344264.0
2020-02-04 10:25:00,328.69,329.12,328.68,329.12,706769.0,302.7392,303.1352,302.7299,303.1352,706769.0
2020-02-04 10:30:00,329.12,329.15,328.98,329.04,521917.0,303.1352,303.1628,303.0063,303.0615,521917.0
2020-02-04 10:35:00,329.04,329.32,329.03,329.25,659406.0,303.0615,303.3194,303.0523,303.2549,659406.0
2020-02-04 10:40:00,329.24,329.36,329.22,329.28,424126.0,303.2457,303.3563,303.2273,303.2826,424126.0
2020-02-04 10:45:00,329.28,329.33,329.08,329.1,432913.0,303.2826,303.3286,303.0984,303.1168,432913.0
2020-02-04 10:50:00,329.08,329.16,329.0,329.05,413437.0,303.0984,303.172,303.0247,303.0707,413437.0
2020-02-04 10:55:00,329.05,329.24,328.87,328.97,549424.0,303.0707,303.2457,302.9049,302.997,549424.0
2020-02-04 11:00:00,328.96,329.09,328.92,328.97,448607.0,302.9878,303.1076,302.951,302.997,448607.0
2020-02-04 11:05:00,328.97,329.18,328.86,328.98,268086.0,302.997,303.1905,302.8957,303.0063,268086.0
2020-02-04 11:10:00,328.99,329.19,328.94,329.06,423513.0,303.0155,303.1997,302.9694,303.0799,423513.0
2020-02-04 11:15:00,329.06,329.31,329.0,329.28,283651.0,303.0799,303.3102,303.0247,303.2826,283651.0
2020-02-04 11:20:00,329.28,329.43,329.26,329.4,429199.0,303.2826,303.4207,303.2642,303.3931,429199.0
2020-02-04 11:25:00,329.39,329.55,329.37,329.39,565434.0,303.3839,303.5313,303.3655,303.3839,565434.0
2020-02-04 11:30:00,329.39,329.7,329.35,329.64,688109.0,303.3839,303.6694,303.347,303.6141,688109.0
2020-02-04 11:35:00,329.64,329.74,329.56,329.71,488597.0,303.6141,303.7063,303.5405,303.6786,488597.0
2020-02-04 11:40:00,329.71,329.73,329.56,329.66,374647.0,303.6786,303.697,303.5405,303.6326,374647.0
2020-02-04 11:45:00,329.66,329.9,329.62,329.74,449509.0,303.6326,303.8536,303.5957,303.7063,449509.0
2020-02-04 11:50:00,329.74,329.76,329.46,329.47,411611.0,303.7063,303.7247,303.4484,303.4576,411611.0
2020-02-04 11:55:00,329.47,329.62,329.43,329.59,177051.0,303.4576,303.5957,303.4207,303.5681,177051.0
2020-02-04 12:00:00,329.59,329.68,329.51,329.66,250929.0,303.5681,303.651,303.4944,303.6326,250929.0
2020-02-04 12:05:00,329.66,329.7,329.54,329.67,152981.0,303.6326,303.6694,303.522,303.6418,152981.0
2020-02-04 12:10:00,329.67,329.82,329.67,329.8,300476.0,303.6418,303.7799,303.6418,303.7615,300476.0
2020-02-04 12:15:00,329.8,329.88,329.48,329.63,747553.0,303.7615,303.8352,303.4668,303.6049,747553.0
2020-02-04 12:20:00,329.63,329.85,329.61,329.81,276792.0,303.6049,303.8076,303.5865,303.7707,276792.0
2020-02-04 12:25:00,329.81,329.88,329.71,329.81,219243.0,303.7707,303.8352,303.6786,303.7707,219243.0
2020-02-04 12:30:00,329.82,329.87,329.64,329.67,256389.0,303.7799,303.826,303.6141,303.6418,256389.0
2020-02-04 12:35:00,329.67,329.75,329.63,329.71,204906.0,303.6418,303.7155,303.6049,303.6786,204906.0
2020-02-04 12:40:00,329.71,329.74,329.59,329.71,223581.0,303.6786,303.7063,303.5681,303.6786,223581.0
2020-02-04 12:45:00,329.71,329.8,329.57,329.59,444486.0,303.6786,303.7615,303.5497,303.5681,444486.0
2020-02-04 12:50:00,329.59,329.66,329.55,329.66,241725.0,303.5681,303.6326,303.5313,303.6326,241725.0
2020-02-04 12:55:00,329.66,329.76,329.63,329.74,227423.0,303.6326,303.7247,303.6049,303.7063,227423.0
2020-02-04 13:00:00,329.75,329.82,329.72,329.77,376597.0,303.7155,303.7799,303.6878,303.7339,376597.0
2020-02-04 13:05:00,329.77,329.81,329.63,329.64,222101.0,303.7339,303.7707,303.6049,303.6141,222101.0
2020-02-04 13:10:00,329.64,329.68,329.48,329.49,270480.0,303.6141,303.651,303.4668,303.476,270480.0
2020-02-04 13:15:00,329.49,329.51,329.31,329.38,369951.0,303.476,303.4944,303.3102,303.3747,369951.0
2020-02-04 13:20:00,329.37,329.4,329.27,329.29,219452.0,303.3655,303.3931,303.2734,303.2918,219452.0
2020-02-04 13:25:00,329.29,329.32,329.1,329.31,526509.0,303.2918,303.3194,303.1168,303.3102,526509.0
2020-02-04 13:30:00,329.29,329.41,329.28,329.41,246293.0,303.2918,303.4023,303.2826,303.4023,246293.0
2020-02-04 13:35:00,329.41,329.5,329.4,329.46,179219.0,303.4023,303.4852,303.3931,303.4484,179219.0
2020-02-04 13:40:00,329.46,329.53,329.36,329.5,301012.0,303.4484,303.5128,303.3563,303.4852,301012.0
2020-02-04 13:45:00,329.5,329.6,329.47,329.57,173373.0,303.4852,303.5773,303.4576,303.5497,173373.0
2020-02-04 13:50:00,329.56,329.65,329.5,329.6,246502.0,303.5405,303.6234,303.4852,303.5773,246502.0
2020-02-04 13:55:00,329.6,329.65,329.57,329.64,101642.0,303.5773,303.6234,303.5497,303.6141,101642.0
2020-02-04 14:00:00,329.65,329.76,329.57,329.71,227873.0,303.6234,303.7247,303.5497,303.6786,227873.0
2020-02-04 14:05:00,329.71,329.81,329.71,329.81,284261.0,303.6786,303.7707,303.6786,303.7707,284261.0
2020-02-04 14:10:00,329.81,329.89,329.75,329.87,416738.0,303.7707,303.8444,303.7155,303.826,416738.0
2020-02-04 14:15:00,329.86,329.86,329.72,329.75,234565.0,303.8168,303.8168,303.6878,303.7155,234565.0
2020-02-04 14:20:00,329.75,329.79,329.64,329.67,189143.0,303.7155,303.7523,303.6141,303.6418,189143.0
2020-02-04 14:25:00,329.68,329.7,329.54,329.59,191125.0,303.651,303.6694,303.522,303.5681,191125.0
2020-02-04 14:30:00,329.6,329.77,329.51,329.63,505122.0,303.5773,303.7339,303.4944,303.6049,505122.0
2020-02-04 14:35:00,329.63,329.85,329.63,329.76,468129.0,303.6049,303.8076,303.6049,303.7247,468129.0
2020-02-04 14:40:00,329.76,329.99,329.71,329.96,642428.0,303.7247,303.9365,303.6786,303.9089,642428.0
2020-02-04 14:45:00,329.96,330.01,329.9,329.98,416998.0,303.9089,303.9549,303.8536,303.9273,416998.0
2020-02-04 14:50:00,329.98,330.0,329.79,329.8,286249.0,303.9273,303.9457,303.7523,303.7615,286249.0
2020-02-04 14:55:00,329.8,329.84,329.71,329.72,189226.0,303.7615,303.7984,303.6786,303.6878,189226.0
2020-02-04 15:00:00,329.72,329.76,329.62,329.72,300196.0,303.6878,303.7247,303.5957,303.6878,300196.0
2020-02-04 15:05:00,329.72,329.73,329.54,329.56,423182.0,303.6878,303.697,303.522,303.5405,423182.0
2020-02-04 15:10:00,329.56,329.68,329.51,329.52,393369.0,303.5405,303.651,303.4944,303.5036,393369.0
2020-02-04 15:15:00,329.53,329.71,329.42,329.71,462351.0,303.5128,303.6786,303.4115,303.6786,462351.0
2020-02-04 15:20:00,329.7,329.84,329.65,329.75,572001.0,303.6694,303.7984,303.6234,303.7155,572001.0
2020-02-04 15:25:00,329.75,329.83,329.7,329.78,305630.0,303.7155,303.7891,303.6694,303.7431,305630.0
2020-02-04 15:30:00,329.78,329.87,329.61,329.62,527834.0,303.7431,303.826,303.5865,303.5957,527834.0
2020-02-04 15:35:00,329.61,329.8,329.52,329.54,654851.0,303.5865,303.7615,303.5036,303.522,654851.0
2020-02-04 15:40:00,329.54,329.55,329.35,329.35,837398.0,303.522,303.5313,303.347,303.347,837398.0
2020-02-04 15:45:00,329.35,329.58,329.24,329.4,941111.0,303.347,303.5589,303.2457,303.3931,941111.0
2020-02-04 15:50:00,329.4,329.41,329.02,329.13,1542411.0,303.3931,303.4023,303.0431,303.1444,1542411.0
2020-02-04 15:55:00,329.13,329.15,328.88,329.08,2529085.0,303.1444,303.1628,302.9142,303.0984,2529085.0
2020-02-05 09:30:00,332.27,332.43,331.92,331.98,1996257.0,306.0365,306.1839,305.7141,305.7694,1996257.0
2020-02-05 09:35:00,331.99,332.07,331.65,331.67,1157808.0,305.7786,305.8523,305.4655,305.4839,1157808.0
2020-02-05 09:40:00,331.67,331.74,331.26,331.47,979491.0,305.4839,305.5483,305.1062,305.2997,979491.0
2020-02-05 09:45:00,331.46,332.18,331.44,332.05,1183418.0,305.2905,305.9536,305.272,305.8339,1183418.0
2020-02-05 09:50:00,332.05,332.12,331.73,331.78,717145.0,305.8339,305.8983,305.5391,305.5852,717145.0
2020-02-05 09:55:00,331.77,332.05,331.73,331.99,666058.0,305.576,305.8339,305.5391,305.7786,666058.0
2020-02-05 10:00:00,332.0,332.27,331.83,332.09,825679.0,305.7878,306.0365,305.6312,305.8707,825679.0
2020-02-05 10:05:00,332.08,332.36,331.83,331.92,795060.0,305.8615,306.1194,305.6312,305.7141,795060.0
2020-02-05 10:10:00,331.93,332.02,331.57,331.6,814304.0,305.7233,305.8062,305.3918,305.4194,814304.0
2020-02-05 10:15:00,331.62,331.71,331.44,331.6,712287.0,305.4378,305.5207,305.272,305.4194,712287.0
2020-02-05 10:20:00,331.61,331.91,331.54,331.81,375142.0,305.4286,305.7049,305.3641,305.6128,375142.0
2020-02-05 10:25:00,331.81,331.83,330.84,331.15,847688.0,305.6128,305.6312,304.7194,305.0049,847688.0
2020-02-05 10:30:00,331.15,331.3,330.87,331.21,791164.0,305.0049,305.1431,304.747,305.0602,791164.0
2020-02-05 10:35:00,331.22,331.26,330.72,330.84,1100445.0,305.0694,305.1062,304.6089,304.7194,1100445.0
2020-02-05 10:40:00,330.84,331.21,330.67,331.16,923552.0,304.7194,305.0602,304.5628,305.0141,923552.0
2020-02-05 10:45:00,331.16,331.35,330.88,331.26,752192.0,305.0141,305.1891,304.7562,305.1062,752192.0
2020-02-05 10:50:00,331.26,331.49,331.2,331.41,744975.0,305.1062,305.3181,305.051,305.2444,744975.0
2020-02-05 10:55:00,331.42,331.71,331.27,331.56,559119.0,305.2536,305.5207,305.1155,305.3826,559119.0
2020-02-05 11:00:00,331.57,331.61,331.35,331.35,590023.0,305.3918,305.4286,305.1891,305.1891,590023.0
2020-02-05 11:05:00,331.35,331.62,331.29,331.57,426250.0,305.1891,305.4378,305.1339,305.3918,426250.0
2020-02-05 11:10:00,331.56,331.78,331.49,331.77,257774.0,305.3826,305.5852,305.3181,305.576,257774.0
2020-02-05 11:15:00,331.76,331.82,331.6,331.74,339020.0,305.5668,305.622,305.4194,305.5483,339020.0
2020-02-05 11:20:00,331.74,331.81,331.63,331.72,399705.0,305.5483,305.6128,305.447,305.5299,399705.0
2020-02-05 11:25:00,331.73,331.82,331.58,331.8,333425.0,305.5391,305.622,305.401,305.6036,333425.0
2020-02-05 11:30:00,331.79,331.87,331.61,331.62,367961.0,305.5944,305.6681,305.4286,305.4378,367961.0
2020-02-05 11:35:00,331.62,331.69,331.38,331.44,506298.0,305.4378,305.5023,305.2168,305.272,506298.0
2020-02-05 11:40:00,331.44,331.44,331.13,331.34,487425.0,305.272,305.272,304.9865,305.1799,487425.0
2020-02-05 11:45:00,331.35,331.72,331.3,331.68,306538.0,305.1891,305.5299,305.1431,305.4931,306538.0
2020-02-05 11:50:00,331.68,331.75,331.59,331.72,250254.0,305.4931,305.5576,305.4102,305.5299,250254.0
2020-02-05 11:55:00,331.71,332.0,331.69,331.98,335048.0,305.5207,305.7878,305.5023,305.7694,335048.0
2020-02-05 12:00:00,331.98,332.04,331.91,331.96,285787.0,305.7694,305.8247,305.7049,305.751,285787.0
2020-02-05 12:05:00,331.96,332.22,331.96,332.21,332403.0,305.751,305.9905,305.751,305.9812,332403.0
2020-02-05 12:10:00,332.21,332.22,332.08,332.15,235838.0,305.9812,305.9905,305.8615,305.926,235838.0
2020-02-05 12:15:00,332.15,332.26,332.07,332.08,303244.0,305.926,306.0273,305.8523,305.8615,303244.0
2020-02-05 12:20:00,332.09,332.15,331.98,332.09,220864.0,305.8707,305.926,305.7694,305.8707,220864.0
2020-02-05 12:25:00,332.1,332.17,332.0,332.03,279093.0,305.8799,305.9444,305.7878,305.8155,279093.0
2020-02-05 12:30:00,332.03,332.1,331.91,332.05,325938.0,305.8155,305.8799,305.7049,305.8339,325938.0
2020-02-05 12:35:00,332.05,332.15,331.96,332.11,165031.0,305.8339,305.926,305.751,305.8891,165031.0
2020-02-05 12:40:00,332.12,332.13,331.92,331.97,149060.0,305.8983,305.9076,305.7141,305.7602,149060.0
2020-02-05 12:45:00,331.98,332.06,331.96,332.05,91188.0,305.7694,305.8431,305.751,305.8339,91188.0
2020-02-05 12:50:00,332.05,332.22,331.88,331.95,241026.0,305.8339,305.9905,305.6773,305.7418,241026.0
2020-02-05 12:55:00,331.95,331.97,331.86,331.92,216210.0,305.7418,305.7602,305.6589,305.7141,216210.0
2020-02-05 13:00:00,331.91,331.96,331.74,331.85,223559.0,305.7049,305.751,305.5483,305.6497,223559.0
2020-02-05 13:05:00,331.85,331.85,331.64,331.73,300637.0,305.6497,305.6497,305.4562,305.5391,300637.0
2020-02-05 13:10:00,331.74,331.82,331.67,331.75,175427.0,305.5483,305.622,305.4839,305.5576,175427.0
2020-02-05 13:15:00,331.74,331.81,331.62,331.73,185763.0,305.5483,305.6128,305.4378,305.5391,185763.0
2020-02-05 13:20:00,331.73,331.87,331.73,331.85,194322.0,305.5391,305.6681,305.5391,305.6497,194322.0
2020-02-05 13:25:00,331.85,331.96,331.79,331.85,267357.0,305.6497,305.751,305.5944,305.6497,267357.0
2020-02-05 13:30:00,331.86,331.99,331.8,331.9,327905.0,305.6589,305.7786,305.6036,305.6957,327905.0
2020-02-05 13:35:00,331.9,331.95,331.81,331.86,192135.0,305.6957,305.7418,305.6128,305.6589,192135.0
2020-02-05 13:40:00,331.87,332.18,331.83,332.13,470809.0,305.6681,305.9536,305.6312,305.9076,470809.0
2020-02-05 13:45:00,332.13,332.23,332.13,332.21,272508.0,305.9076,305.9997,305.9076,305.9812,272508.0
2020-02-05 13:50:00,332.21,332.23,332.07,332.09,212842.0,305.9812,305.9997,305.8523,305.8707,212842.0
2020-02-05 13:55:00,332.09,332.27,332.07,332.11,191535.0,305.8707,306.0365,305.8523,305.8891,191535.0
2020-02-05 14:00:00,332.1,332.13,331.93,331.94,417584.0,305.8799,305.9076,305.7233,305.7326,417584.0
2020-02-05 14:05:00,331.93,332.05,331.8,331.87,416189.0,305.7233,305.8339,305.6036,305.6681,416189.0
2020-02-05 14:10:00,331.86,331.88,331.76,331.82,438097.0,305.6589,305.6773,305.5668,305.622,438097.0
2020-02-05 14:15:00,331.83,332.11,331.82,332.06,185001.0,305.6312,305.8891,305.622,305.8431,185001.0
2020-02-05 14:20:00,332.05,332.26,332.05,332.25,379708.0,305.8339,306.0273,305.8339,306.0181,379708.0
2020-02-05 14:25:00,332.25,332.3,332.17,332.22,225712.0,306.0181,306.0641,305.9444,305.9905,225712.0
2020-02-05 14:30:00,332.22,332.24,332.12,332.17,231007.0,305.9905,306.0089,305.8983,305.9444,231007.0
2020-02-05 14:35:00,332.17,332.3,332.14,332.28,217620.0,305.9444,306.0641,305.9168,306.0457,217620.0
2020-02-05 14:40:00,332.27,332.38,332.23,332.35,338482.0,306.0365,306.1378,305.9997,306.1102,338482.0
2020-02-05 14:45:00,332.36,332.39,332.23,332.36,412056.0,306.1194,306.147,305.9997,306.1194,412056.0
2020-02-05 14:50:00,332.35,332.7,332.35,332.69,761653.0,306.1102,306.4326,306.1102,306.4233,761653.0
2020-02-05 14:55:00,332.71,332.75,332.62,332.67,425837.0,306.4418,306.4786,306.3589,306.4049,425837.0
2020-02-05 15:00:00,332.67,333.0,332.64,332.91,806981.0,306.4049,306.7089,306.3773,306.626,806981.0
2020-02-05 15:05:00,332.91,332.98,332.8,332.8,437727.0,306.626,306.6904,306.5247,306.5247,437727.0
2020-02-05 15:10:00,332.8,332.84,332.62,332.7,494131.0,306.5247,306.5615,306.3589,306.4326,494131.0
2020-02-05 15:15:00,332.71,332.88,332.68,332.82,481848.0,306.4418,306.5983,306.4141,306.5431,481848.0
2020-02-05 15:20:00,332.83,333.09,332.82,333.0,936129.0,306.5523,306.7918,306.5431,306.7089,936129.0
2020-02-05 15:25:00,333.0,333.01,332.75,332.79,641364.0,306.7089,306.7181,306.4786,306.5154,641364.0
2020-02-05 15:30:00,332.79,332.83,332.49,332.53,987055.0,306.5154,306.5523,306.2391,306.276,987055.0
2020-02-05 15:35:00,332.53,332.66,332.48,332.56,905108.0,306.276,306.3957,306.2299,306.3036,905108.0
2020-02-05 15:40:00,332.55,332.81,332.47,332.76,669401.0,306.2944,306.5339,306.2207,306.4878,669401.0
2020-02-05 15:45:00,332.77,332.87,332.47,332.63,1127334.0,306.497,306.5891,306.2207,306.3681,1127334.0
2020-02-05 15:50:00,332.63,332.64,332.2,332.49,1844936.0,306.3681,306.3773,305.972,306.2391,1844936.0
2020-02-05 15:55:00,332.49,332.84,332.33,332.82,3039681.0,306.2391,306.5615,306.0918,306.5431,3039681.0
2020-02-06 09:30:00,333.92,334.06,333.37,333.44,1849470.0,307.5562,307.6852,307.0497,307.1141,1849470.0
2020-02-06 09:35:00,333.42,333.44,333.1,333.1,892080.0,307.0957,307.1141,306.801,306.801,892080.0
2020-02-06 09:40:00,333.11,333.15,332.8,333.05,815840.0,306.8102,306.847,306.5247,306.7549,815840.0
2020-02-06 09:45:00,333.05,333.22,332.87,333.12,490984.0,306.7549,306.9115,306.5891,306.8194,490984.0
2020-02-06 09:50:00,333.13,333.32,332.95,333.25,664869.0,306.8286,307.0036,306.6628,306.9391,664869.0
2020-02-06 09:55:00,333.25,333.74,333.15,333.73,894642.0,306.9391,307.3904,306.847,307.3812,894642.0
2020-02-06 10:00:00,333.73,333.77,333.5,333.77,933804.0,307.3812,307.4181,307.1694,307.4181,933804.0
2020-02-06 10:05:00,333.76,333.92,333.7,333.72,449500.0,307.4089,307.5562,307.3536,307.372,449500.0
2020-02-06 10:10:00,333.71,333.95,333.68,333.76,339583.0,307.3628,307.5839,307.3352,307.4089,339583.0
2020-02-06 10:15:00,333.75,333.82,333.17,333.18,545976.0,307.3997,307.4641,306.8654,306.8747,545976.0
2020-02-06 10:20:00,333.17,333.33,332.94,333.12,654560.0,306.8654,307.0128,306.6536,306.8194,654560.0
2020-02-06 10:25:00,333.12,333.44,333.05,333.18,417032.0,306.8194,307.1141,306.7549,306.8747,417032.0
2020-02-06 10:30:00,333.18,333.43,333.06,333.38,290262.0,306.8747,307.1049,306.7641,307.0589,290262.0
2020-02-06 10:35:00,333.4,333.59,333.39,333.55,267958.0,307.0773,307.2523,307.0681,307.2154,267958.0
2020-02-06 10:40:00,333.57,333.67,333.31,333.35,260900.0,307.2339,307.326,306.9944,307.0312,260900.0
2020-02-06 10:45:00,333.34,333.77,333.3,333.58,298817.0,307.022,307.4181,306.9852,307.2431,298817.0
2020-02-06 10:50:00,333.57,333.69,333.24,333.25,255775.0,307.2339,307.3444,306.9299,306.9391,255775.0
2020-02-06 10:55:00,333.25,333.65,333.24,333.5,304585.0,306.9391,307.3076,306.9299,307.1694,304585.0
2020-02-06 11:00:00,333.51,333.7,333.32,333.55,296987.0,307.1786,307.3536,307.0036,307.2154,296987.0
2020-02-06 11:05:00,333.6,333.73,333.48,333.71,296764.0,307.2615,307.3812,307.151,307.3628,296764.0
2020-02-06 11:10:00,333.7,333.88,333.64,333.84,338646.0,307.3536,307.5194,307.2983,307.4825,338646.0
2020-02-06 11:15:00,333.84,333.92,333.67,333.89,372025.0,307.4825,307.5562,307.326,307.5286,372025.0
2020-02-06 11:20:00,333.87,334.06,333.84,333.98,357237.0,307.5102,307.6852,307.4825,307.6115,357237.0
2020-02-06 11:25:00,333.98,334.03,333.86,333.94,380816.0,307.6115,307.6575,307.501,307.5747,380816.0
2020-02-06 11:30:00,333.94,334.02,333.79,333.96,454252.0,307.5747,307.6483,307.4365,307.5931,454252.0
2020-02-06 11:35:00,333.95,333.96,333.76,333.9,292395.0,307.5839,307.5931,307.4089,307.5378,292395.0
2020-02-06 11:40:00,333.89,334.05,333.69,333.71,175828.0,307.5286,307.676,307.3444,307.3628,175828.0
2020-02-06 11:45:00,333.7,333.83,333.67,333.82,204720.0,307.3536,307.4733,307.326,307.4641,204720.0
2020-02-06 11:50:00,333.81,333.82,333.55,333.6,166490.0,307.4549,307.4641,307.2154,307.2615,166490.0
2020-02-06 11:55:00,333.59,333.7,333.46,333.47,233299.0,307.2523,307.3536,307.1326,307.1418,233299.0
2020-02-06 12:00:00,333.46,333.66,333.42,333.66,276036.0,307.1326,307.3168,307.0957,307.3168,276036.0
2020-02-06 12:05:00,333.66,333.83,333.63,333.81,372785.0,307.3168,307.4733,307.2891,307.4549,372785.0
2020-02-06 12:10:00,333.8,333.82,333.64,333.67,210849.0,307.4457,307.4641,307.2983,307.326,210849.0
2020-02-06 12:15:00,333.67,333.92,333.65,333.9,164935.0,307.326,307.5562,307.3076,307.5378,164935.0
2020-02-06 12:20:00,333.9,333.97,333.84,333.96,130233.0,307.5378,307.6023,307.4825,307.5931,130233.0
2020-02-06 12:25:00,333.96,334.07,333.93,334.07,206237.0,307.5931,307.6944,307.5654,307.6944,206237.0
2020-02-06 12:30:00,334.07,334.1,333.93,334.05,414068.0,307.6944,307.722,307.5654,307.676,414068.0
2020-02-06 12:35:00,334.05,334.05,333.94,333.99,218934.0,307.676,307.676,307.5747,307.6207,218934.0
2020-02-06 12:40:00,333.99,334.09,333.98,334.06,147716.0,307.6207,307.7128,307.6115,307.6852,147716.0
2020-02-06 12:45:00,334.06,334.07,333.85,333.95,353553.0,307.6852,307.6944,307.4918,307.5839,353553.0
2020-02-06 12:50:00,333.94,334.11,333.9,334.07,151859.0,307.5747,307.7312,307.5378,307.6944,151859.0
2020-02-06 12:55:00,334.06,334.13,333.96,334.06,182794.0,307.6852,307.7497,307.5931,307.6852,182794.0
2020-02-06 13:00:00,334.06,334.16,334.05,334.14,202599.0,307.6852,307.7773,307.676,307.7589,202599.0
2020-02-06 13:05:00,334.14,334.19,333.97,334.04,179432.0,307.7589,307.8049,307.6023,307.6668,179432.0
2020-02-06 13:10:00,334.04,334.05,333.87,333.9,172910.0,307.6668,307.676,307.5102,307.5378,172910.0
2020-02-06 13:15:00,333.9,333.95,333.85,333.92,153028.0,307.5378,307.5839,307.4918,307.5562,153028.0
2020-02-06 13:20:00,333.92,333.93,333.79,333.85,167497.0,307.5562,307.5654,307.4365,307.4918,167497.0
2020-02-06 13:25:00,333.85,333.85,333.72,333.73,192296.0,307.4918,307.4918,307.372,307.3812,192296.0
2020-02-06 13:30:00,333.72,333.8,333.66,333.71,158252.0,307.372,307.4457,307.3168,307.3628,158252.0
2020-02-06 13:35:00,333.72,333.72,333.51,333.54,213752.0,307.372,307.372,307.1786,307.2062,213752.0
2020-02-06 13:40:00,333.54,333.71,333.51,333.7,317940.0,307.2062,307.3628,307.1786,307.3536,317940.0
2020-02-06 13:45:00,333.7,333.78,333.66,333.78,242737.0,307.3536,307.4273,307.3168,307.4273,242737.0
2020-02-06 13:50:00,333.77,333.88,333.76,333.81,158588.0,307.4181,307.5194,307.4089,307.4549,158588.0
2020-02-06 13:55:00,333.81,333.92,333.8,333.87,277557.0,307.4549,307.5562,307.4457,307.5102,277557.0
2020-02-06 14:00:00,333.87,333.92,333.77,333.87,402207.0,307.5102,307.5562,307.4181,307.5102,402207.0
2020-02-06 14:05:00,333.86,334.01,333.79,333.98,257480.0,307.501,307.6391,307.4365,307.6115,257480.0
2020-02-06 14:10:00,334.0,334.1,333.97,334.06,213336.0,307.6299,307.722,307.6023,307.6852,213336.0
2020-02-06 14:15:00,334.06,334.11,333.86,333.89,335896.0,307.6852,307.7312,307.501,307.5286,335896.0
2020-02-06 14:20:00,333.89,333.91,333.71,333.83,294994.0,307.5286,307.547,307.3628,307.4733,294994.0
2020-02-06 14:25:00,333.83,334.03,333.81,333.99,534064.0,307.4733,307.6575,307.4549,307.6207,534064.0
2020-02-06 14:30:00,334.0,334.11,333.92,333.96,545565.0,307.6299,307.7312,307.5562,307.5931,545565.0
2020-02-06 14:35:00,333.96,334.01,333.84,333.86,582045.0,307.5931,307.6391,307.4825,307.501,582045.0
2020-02-06 14:40:00,333.86,333.97,333.85,333.89,188872.0,307.501,307.6023,307.4918,307.5286,188872.0
2020-02-06 14:45:00,333.88,334.03,333.8,334.02,255543.0,307.5194,307.6575,307.4457,307.6483,255543.0
2020-02-06 14:50:00,334.03,334.03,333.9,333.94,109060.0,307.6575,307.6575,307.5378,307.5747,109060.0
2020-02-06 14:55:00,333.94,333.96,333.76,333.77,229279.0,307.5747,307.5931,307.4089,307.4181,229279.0
2020-02-06 15:00:00,333.78,333.84,333.7,333.81,240650.0,307.4273,307.4825,307.3536,307.4549,240650.0
2020-02-06 15:05:00,333.81,334.0,333.8,334.0,255715.0,307.4549,307.6299,307.4457,307.6299,255715.0
2020-02-06 15:10:00,333.99,334.0,333.63,333.75,415734.0,307.6207,307.6299,307.2891,307.3997,415734.0
2020-02-06 15:15:00,333.74,333.76,333.61,333.66,226354.0,307.3904,307.4089,307.2707,307.3168,226354.0
2020-02-06 15:20:00,333.66,333.69,333.49,333.56,364097.0,307.3168,307.3444,307.1602,307.2247,364097.0
2020-02-06 15:25:00,333.55,333.68,333.51,333.59,214504.0,307.2154,307.3352,307.1786,307.2523,214504.0
2020-02-06 15:30:00,333.59,333.87,333.58,333.85,463931.0,307.2523,307.5102,307.2431,307.4918,463931.0
2020-02-06 15:35:00,333.85,333.92,333.84,333.86,393578.0,307.4918,307.5562,307.4825,307.501,393578.0
2020-02-06 15:40:00,333.86,333.95,333.81,333.87,448825.0,307.501,307.5839,307.4549,307.5102,448825.0
2020-02-06 15:45:00,333.86,333.93,333.72,333.75,470950.0,307.501,307.5654,307.372,307.3997,470950.0
2020-02-06 15:50:00,333.76,333.96,333.62,333.95,1069263.0,307.4089,307.5931,307.2799,307.5839,1069263.0
2020-02-06 15:55:00,333.95,334.09,333.89,333.96,2048751.0,307.5839,307.7128,307.5286,307.5931,2048751.0
2020-02-07 09:30:00,332.82,333.0,332.0,332.08,2054557.0,306.5431,306.7089,305.7878,305.8615,2054557.0
2020-02-07 09:35:00,332.08,332.82,331.96,332.54,1339712.0,305.8615,306.5431,305.751,306.2852,1339712.0
2020-02-07 09:40:00,332.53,332.61,332.23,332.36,761100.0,306.276,306.3497,305.9997,306.1194,761100.0
2020-02-07 09:45:00,332.35,332.62,332.16,332.61,622277.0,306.1102,306.3589,305.9352,306.3497,622277.0
2020-02-07 09:50:00,332.61,332.83,332.54,332.77,506966.0,306.3497,306.5523,306.2852,306.497,506966.0
2020-02-07 09:55:00,332.78,332.83,332.21,332.29,585625.0,306.5062,306.5523,305.9812,306.0549,585625.0
2020-02-07 10:00:00,332.29,332.3,331.93,332.06,1179688.0,306.0549,306.0641,305.7233,305.8431,1179688.0
2020-02-07 10:05:00,332.06,332.51,332.0,332.42,772296.0,305.8431,306.2576,305.7878,306.1747,772296.0
2020-02-07 10:10:00,332.41,332.66,332.39,332.63,452911.0,306.1655,306.3957,306.147,306.3681,452911.0
2020-02-07 10:15:00,332.63,332.76,332.41,332.68,333754.0,306.3681,306.4878,306.1655,306.4141,333754.0
2020-02-07 10:20:00,332.69,332.95,332.68,332.85,391069.0,306.4233,306.6628,306.4141,306.5707,391069.0
2020-02-07 10:25:00,332.84,333.0,332.7,332.96,259303.0,306.5615,306.7089,306.4326,306.672,259303.0
2020-02-07 10:30:00,332.95,333.12,332.84,332.85,746418.0,306.6628,306.8194,306.5615,306.5707,746418.0
2020-02-07 10:35:00,332.86,333.02,332.79,332.82,406426.0,306.5799,306.7273,306.5154,306.5431,406426.0
2020-02-07 10:40:00,332.83,333.19,332.71,333.1,754296.0,306.5523,306.8839,306.4418,306.801,754296.0
2020-02-07 10:45:00,333.1,333.15,332.78,332.97,529786.0,306.801,306.847,306.5062,306.6812,529786.0
2020-02-07 10:50:00,332.97,333.04,332.86,332.9,197405.0,306.6812,306.7457,306.5799,306.6168,197405.0
2020-02-07 10:55:00,332.92,333.18,332.83,332.83,326965.0,306.6352,306.8747,306.5523,306.5523,326965.0
2020-02-07 11:00:00,332.84,332.85,332.6,332.78,448045.0,306.5615,306.5707,306.3405,306.5062,448045.0
2020-02-07 11:05:00,332.78,333.1,332.73,332.82,259231.0,306.5062,306.801,306.4602,306.5431,259231.0
2020-02-07 11:10:00,332.81,332.93,332.7,332.92,358578.0,306.5339,306.6444,306.4326,306.6352,358578.0
2020-02-07 11:15:00,332.92,333.01,332.86,332.99,266908.0,306.6352,306.7181,306.5799,306.6997,266908.0
2020-02-07 11:20:00,333.0,333.36,332.99,333.34,406581.0,306.7089,307.0404,306.6997,307.022,406581.0
2020-02-07 11:25:00,333.33,333.4,333.29,333.33,253024.0,307.0128,307.0773,306.976,307.0128,253024.0
2020-02-07 11:30:00,333.32,333.62,333.31,333.36,664570.0,307.0036,307.2799,306.9944,307.0404,664570.0
2020-02-07 11:35:00,333.37,333.37,333.26,333.27,252479.0,307.0497,307.0497,306.9483,306.9576,252479.0
2020-02-07 11:40:00,333.27,333.34,333.19,333.22,343621.0,306.9576,307.022,306.8839,306.9115,343621.0
2020-02-07 11:45:00,333.22,333.22,332.92,332.96,353295.0,306.9115,306.9115,306.6352,306.672,353295.0
2020-02-07 11:50:00,332.97,333.11,332.91,333.08,156867.0,306.6812,306.8102,306.626,306.7826,156867.0
2020-02-07 11:55:00,333.07,333.2,333.06,333.18,138099.0,306.7733,306.8931,306.7641,306.8747,138099.0
2020-02-07 12:00:00,333.19,333.31,333.05,333.24,169068.0,306.8839,306.9944,306.7549,306.9299,169068.0
2020-02-07 12:05:00,333.24,333.43,333.23,333.27,221094.0,306.9299,307.1049,306.9207,306.9576,221094.0
2020-02-07 12:10:00,333.27,333.39,333.19,333.38,165976.0,306.9576,307.0681,306.8839,307.0589,165976.0
2020-02-07 12:15:00,333.38,333.47,333.36,333.36,148348.0,307.0589,307.1418,307.0404,307.0404,148348.0
2020-02-07 12:20:00,333.36,333.49,333.34,333.41,177363.0,307.0404,307.1602,307.022,307.0865,177363.0
2020-02-07 12:25:00,333.41,333.46,333.32,333.43,179093.0,307.0865,307.1326,307.0036,307.1049,179093.0
2020-02-07 12:30:00,333.43,333.45,333.17,333.19,213799.0,307.1049,307.1233,306.8654,306.8839,213799.0
2020-02-07 12:35:00,333.19,333.26,333.09,333.16,170547.0,306.8839,306.9483,306.7918,306.8562,170547.0
2020-02-07 12:40:00,333.16,333.22,333.07,333.09,169287.0,306.8562,306.9115,306.7733,306.7918,169287.0
2020-02-07 12:45:00,333.09,333.15,333.06,333.14,189864.0,306.7918,306.847,306.7641,306.8378,189864.0
2020-02-07 12:50:00,333.13,333.17,333.07,333.12,167032.0,306.8286,306.8654,306.7733,306.8194,167032.0
2020-02-07 12:55:00,333.14,333.25,333.02,333.21,211031.0,306.8378,306.9391,306.7273,306.9023,211031.0
2020-02-07 13:00:00,333.21,333.21,333.05,333.09,327361.0,306.9023,306.9023,306.7549,306.7918,327361.0
2020-02-07 13:05:00,333.1,333.13,332.98,333.05,132972.0,306.801,306.8286,306.6904,306.7549,132972.0
2020-02-07 13:10:00,333.05,333.07,332.95,332.96,121024.0,306.7549,306.7733,306.6628,306.672,121024.0
2020-02-07 13:15:00,332.95,333.07,332.93,332.97,147269.0,306.6628,306.7733,306.6444,306.6812,147269.0
2020-02-07 13:20:00,332.97,332.99,332.91,332.99,134413.0,306.6812,306.6997,306.626,306.6997,134413.0
2020-02-07 13:25:00,332.98,333.11,332.95,333.11,157754.0,306.6904,306.8102,306.6628,306.8102,157754.0
2020-02-07 13:30:00,333.11,333.18,332.75,332.79,434308.0,306.8102,306.8747,306.4786,306.5154,434308.0
2020-02-07 13:35:00,332.81,333.18,332.68,332.69,1191298.0,306.5339,306.8747,306.4141,306.4233,1191298.0
2020-02-07 13:40:00,332.71,332.82,332.59,332.75,470652.0,306.4418,306.5431,306.3312,306.4786,470652.0
2020-02-07 13:45:00,332.75,332.76,332.5,332.52,276134.0,306.4786,306.4878,306.2483,306.2668,276134.0
2020-02-07 13:50:00,332.51,332.65,332.49,332.62,341515.0,306.2576,306.3865,306.2391,306.3589,341515.0
2020-02-07 13:55:00,332.62,332.64,332.27,332.27,685938.0,306.3589,306.3773,306.0365,306.0365,685938.0
2020-02-07 14:00:00,332.28,332.28,331.89,331.91,856467.0,306.0457,306.0457,305.6865,305.7049,856467.0
2020-02-07 14:05:00,331.91,332.15,331.82,331.84,778962.0,305.7049,305.926,305.622,305.6405,778962.0
2020-02-07 14:10:00,331.83,331.93,331.6,331.73,779844.0,305.6312,305.7233,305.4194,305.5391,779844.0
2020-02-07 14:15:00,331.73,331.98,331.7,331.83,763761.0,305.5391,305.7694,305.5115,305.6312,763761.0
2020-02-07 14:20:00,331.82,331.88,331.65,331.7,535164.0,305.622,305.6773,305.4655,305.5115,535164.0
2020-02-07 14:25:00,331.69,332.04,331.66,332.0,650891.0,305.5023,305.8247,305.4747,305.7878,650891.0
2020-02-07 14:30:00,332.0,332.24,331.99,332.16,503904.0,305.7878,306.0089,305.7786,305.9352,503904.0
2020-02-07 14:35:00,332.16,332.28,332.08,332.09,296103.0,305.9352,306.0457,305.8615,305.8707,296103.0
2020-02-07 14:40:00,332.1,332.39,332.0,332.36,530302.0,305.8799,306.147,305.7878,306.1194,530302.0
2020-02-07 14:45:00,332.36,332.36,332.13,332.16,241936.0,306.1194,306.1194,305.9076,305.9352,241936.0
2020-02-07 14:50:00,332.16,332.26,331.97,332.23,365670.0,305.9352,306.0273,305.7602,305.9997,365670.0
2020-02-07 14:55:00,332.23,332.41,332.11,332.35,319720.0,305.9997,306.1655,305.8891,306.1102,319720.0
2020-02-07 15:00:00,332.36,332.53,332.3,332.31,598344.0,306.1194,306.276,306.0641,306.0733,598344.0
2020-02-07 15:05:00,332.31,332.44,332.26,332.3,292774.0,306.0733,306.1931,306.0273,306.0641,292774.0
2020-02-07 15:10:00,332.3,332.36,332.16,332.32,220830.0,306.0641,306.1194,305.9352,306.0826,220830.0
2020-02-07 15:15:00,332.31,332.42,332.25,332.33,242063.0,306.0733,306.1747,306.0181,306.0918,242063.0
2020-02-07 15:20:00,332.32,332.33,332.05,332.17,475674.0,306.0826,306.0918,305.8339,305.9444,475674.0
2020-02-07 15:25:00,332.16,332.35,332.09,332.24,208345.0,305.9352,306.1102,305.8707,306.0089,208345.0
2020-02-07 15:30:00,332.25,332.49,332.2,332.46,411781.0,306.0181,306.2391,305.972,306.2115,411781.0
2020-02-07 15:35:00,332.47,332.49,332.21,332.34,456292.0,306.2207,306.2391,305.9812,306.101,456292.0
2020-02-07 15:40:00,332.32,332.57,332.28,332.52,798241.0,306.0826,306.3128,306.0457,306.2668,798241.0
2020-02-07 15:45:00,332.52,332.64,332.42,332.43,711213.0,306.2668,306.3773,306.1747,306.1839,711213.0
2020-02-07 15:50:00,332.43,332.56,331.86,331.95,1679749.0,306.1839,306.3036,305.6589,305.7418,1679749.0
2020-02-07 15:55:00,331.94,332.35,331.83,332.2,2774567.0,305.7326,306.1102,305.6312,305.972,2774567.0
2020-02-10 09:30:00,331.23,332.13,331.19,332.05,1556260.0,305.0786,305.9076,305.0418,305.8339,1556260.0
2020-02-10 09:35:00,332.05,332.23,331.94,332.18,885468.0,305.8339,305.9997,305.7326,305.9536,885468.0
2020-02-10 09:40:00,332.19,332.4,332.18,332.38,557422.0,305.9628,306.1562,305.9536,306.1378,557422.0
2020-02-10 09:45:00,332.38,332.4,332.05,332.15,813911.0,306.1378,306.1562,305.8339,305.926,813911.0
2020-02-10 09:50:00,332.15,332.4,332.03,332.38,290223.0,305.926,306.1562,305.8155,306.1378,290223.0
2020-02-10 09:55:00,332.37,332.79,332.3,332.78,751542.0,306.1286,306.5154,306.0641,306.5062,751542.0
2020-02-10 10:00:00,332.79,332.92,332.74,332.82,652026.0,306.5154,306.6352,306.4694,306.5431,652026.0
2020-02-10 10:05:00,332.83,333.02,332.8,333.0,395321.0,306.5523,306.7273,306.5247,306.7089,395321.0
2020-02-10 10:10:00,333.01,333.04,332.8,332.84,525613.0,306.7181,306.7457,306.5247,306.5615,525613.0
2020-02-10 10:15:00,332.83,333.24,332.83,333.23,705054.0,306.5523,306.9299,306.5523,306.9207,705054.0
2020-02-10 10:20:00,333.23,333.32,333.08,333.27,486829.0,306.9207,307.0036,306.7826,306.9576,486829.0
2020-02-10 10:25:00,333.27,333.35,333.17,333.31,252366.0,306.9576,307.0312,306.8654,306.9944,252366.0
2020-02-10 10:30:00,333.31,333.46,333.21,333.43,376056.0,306.9944,307.1326,306.9023,307.1049,376056.0
2020-02-10 10:35:00,333.44,333.7,333.37,333.66,461900.0,307.1141,307.3536,307.0497,307.3168,461900.0
2020-02-10 10:40:00,333.67,333.67,333.43,333.5,432056.0,307.326,307.326,307.1049,307.1694,432056.0
2020-02-10 10:45:00,333.5,333.68,333.49,333.63,255330.0,307.1694,307.3352,307.1602,307.2891,255330.0
2020-02-10 10:50:00,333.63,333.68,333.39,333.43,316481.0,307.2891,307.3352,307.0681,307.1049,316481.0
2020-02-10 10:55:00,333.42,333.46,333.26,333.32,294730.0,307.0957,307.1326,306.9483,307.0036,294730.0
2020-02-10 11:00:00,333.32,333.42,333.25,333.38,296865.0,307.0036,307.0957,306.9391,307.0589,296865.0
2020-02-10 11:05:00,333.38,333.5,333.33,333.37,243142.0,307.0589,307.1694,307.0128,307.0497,243142.0
2020-02-10 11:10:00,333.37,333.39,333.13,333.25,477098.0,307.0497,307.0681,306.8286,306.9391,477098.0
2020-02-10 11:15:00,333.25,333.34,333.19,333.29,255976.0,306.9391,307.022,306.8839,306.976,255976.0
2020-02-10 11:20:00,333.3,333.37,333.24,333.36,124581.0,306.9852,307.0497,306.9299,307.0404,124581.0
2020-02-10 11:25:00,333.38,333.48,333.36,333.43,154878.0,307.0589,307.151,307.0404,307.1049,154878.0
2020-02-10 11:30:00,333.44,333.55,333.33,333.33,270538.0,307.1141,307.2154,307.0128,307.0128,270538.0
2020-02-10 11:35:00,333.34,333.52,333.25,333.44,259313.0,307.022,307.1878,306.9391,307.1141,259313.0
2020-02-10 11:40:00,333.43,333.51,333.35,333.35,192230.0,307.1049,307.1786,307.0312,307.0312,192230.0
2020-02-10 11:45:00,333.36,333.71,333.36,333.57,337051.0,307.0404,307.3628,307.0404,307.2339,337051.0
2020-02-10 11:50:00,333.56,333.57,333.28,333.3,390718.0,307.2247,307.2339,306.9668,306.9852,390718.0
2020-02-10 11:55:00,333.3,333.41,333.29,333.38,274989.0,306.9852,307.0865,306.976,307.0589,274989.0
2020-02-10 12:00:00,333.37,333.38,333.09,333.12,387684.0,307.0497,307.0589,306.7918,306.8194,387684.0
2020-02-10 12:05:00,333.12,333.27,333.07,333.22,284405.0,306.8194,306.9576,306.7733,306.9115,284405.0
2020-02-10 12:10:00,333.23,333.33,333.19,333.27,228925.0,306.9207,307.0128,306.8839,306.9576,228925.0
2020-02-10 12:15:00,333.27,333.28,333.11,333.18,170492.0,306.9576,306.9668,306.8102,306.8747,170492.0
2020-02-10 12:20:00,333.19,333.19,333.03,333.06,284351.0,306.8839,306.8839,306.7365,306.7641,284351.0
2020-02-10 12:25:00,333.06,333.21,333.03,333.15,330319.0,306.7641,306.9023,306.7365,306.847,330319.0
2020-02-10 12:30:00,333.15,333.22,332.98,332.98,230794.0,306.847,306.9115,306.6904,306.6904,230794.0
2020-02-10 12:35:00,332.98,333.03,332.88,333.03,225609.0,306.6904,306.7365,306.5983,306.7365,225609.0
2020-02-10 12:40:00,333.03,333.13,333.02,333.1,106111.0,306.7365,306.8286,306.7273,306.801,106111.0
2020-02-10 12:45:00,333.1,333.21,333.08,333.1,323612.0,306.801,306.9023,306.7826,306.801,323612.0
2020-02-10 12:50:00,333.09,333.09,332.96,333.05,171989.0,306.7918,306.7918,306.672,306.7549,171989.0
2020-02-10 12:55:00,333.05,333.12,333.04,333.05,74205.0,306.7549,306.8194,306.7457,306.7549,74205.0
2020-02-10 13:00:00,333.05,333.15,333.05,333.13,182364.0,306.7549,306.847,306.7549,306.8286,182364.0
2020-02-10 13:05:00,333.13,333.15,333.0,333.15,128015.0,306.8286,306.847,306.7089,306.847,128015.0
2020-02-10 13:10:00,333.15,333.29,333.13,333.24,145303.0,306.847,306.976,306.8286,306.9299,145303.0
2020-02-10 13:15:00,333.25,333.31,333.22,333.26,136213.0,306.9391,306.9944,306.9115,306.9483,136213.0
2020-02-10 13:20:00,333.27,333.34,333.23,333.28,189816.0,306.9576,307.022,306.9207,306.9668,189816.0
2020-02-10 13:25:00,333.28,333.33,333.15,333.21,317193.0,306.9668,307.0128,306.847,306.9023,317193.0
2020-02-10 13:30:00,333.2,333.37,333.17,333.32,206048.0,306.8931,307.0497,306.8654,307.0036,206048.0
2020-02-10 13:35:00,333.32,333.35,333.25,333.3,118511.0,307.0036,307.0312,306.9391,306.9852,118511.0
2020-02-10 13:40:00,333.3,333.32,333.18,333.26,71140.0,306.9852,307.0036,306.8747,306.9483,71140.0
2020-02-10 13:45:00,333.25,333.28,333.11,333.26,112958.0,306.9391,306.9668,306.8102,306.9483,112958.0
2020-02-10 13:50:00,333.26,333.35,333.21,333.26,361338.0,306.9483,307.0312,306.9023,306.9483,361338.0
2020-02-10 13:55:00,333.24,333.34,333.19,333.19,184333.0,306.9299,307.022,306.8839,306.8839,184333.0
2020-02-10 14:00:00,333.19,333.2,333.01,333.11,206114.0,306.8839,306.8931,306.7181,306.8102,206114.0
2020-02-10 14:05:00,333.1,333.2,333.06,333.13,306186.0,306.801,306.8931,306.7641,306.8286,306186.0
2020-02-10 14:10:00,333.13,333.23,333.12,333.17,187727.0,306.8286,306.9207,306.8194,306.8654,187727.0
2020-02-10 14:15:00,333.17,333.3,333.17,333.25,131802.0,306.8654,306.9852,306.8654,306.9391,131802.0
2020-02-10 14:20:00,333.25,333.32,333.22,333.32,67955.0,306.9391,307.0036,306.9115,307.0036,67955.0
2020-02-10 14:25:00,333.32,333.39,333.29,333.37,162689.0,307.0036,307.0681,306.976,307.0497,162689.0
2020-02-10 14:30:00,333.38,333.49,333.32,333.49,193191.0,307.0589,307.1602,307.0036,307.1602,193191.0
2020-02-10 14:35:00,333.48,333.49,333.34,333.42,184712.0,307.151,307.1602,307.022,307.0957,184712.0
2020-02-10 14:40:00,333.4,333.48,333.34,333.44,209321.0,307.0773,307.151,307.022,307.1141,209321.0
2020-02-10 14:45:00,333.44,333.55,333.42,333.53,155991.0,307.1141,307.2154,307.0957,307.197,155991.0
2020-02-10 14:50:00,333.53,333.66,333.53,333.65,205674.0,307.197,307.3168,307.197,307.3076,205674.0
2020-02-10 14:55:00,333.65,333.82,333.65,333.8,493172.0,307.3076,307.4641,307.3076,307.4457,493172.0
2020-02-10 15:00:00,333.8,333.9,333.77,333.85,332834.0,307.4457,307.5378,307.4181,307.4918,332834.0
2020-02-10 15:05:00,333.84,333.99,333.83,333.96,449856.0,307.4825,307.6207,307.4733,307.5931,449856.0
2020-02-10 15:10:00,333.96,334.18,333.95,334.03,631236.0,307.5931,307.7957,307.5839,307.6575,631236.0
2020-02-10 15:15:00,334.03,334.11,333.93,333.98,298229.0,307.6575,307.7312,307.5654,307.6115,298229.0
2020-02-10 15:20:00,333.97,334.09,333.96,334.05,305590.0,307.6023,307.7128,307.5931,307.676,305590.0
2020-02-10 15:25:00,334.05,334.2,334.03,334.15,406631.0,307.676,307.8141,307.6575,307.7681,406631.0
2020-02-10 15:30:00,334.15,334.17,333.91,334.1,497571.0,307.7681,307.7865,307.547,307.722,497571.0
2020-02-10 15:35:00,334.1,334.16,334.0,334.05,411886.0,307.722,307.7773,307.6299,307.676,411886.0
2020-02-10 15:40:00,334.05,334.19,334.02,334.12,413143.0,307.676,307.8049,307.6483,307.7404,413143.0
2020-02-10 15:45:00,334.13,334.28,333.99,334.1,821248.0,307.7497,307.8878,307.6207,307.722,821248.0
2020-02-10 15:50:00,334.11,334.44,333.99,334.37,1634776.0,307.7312,308.0352,307.6207,307.9707,1634776.0
2020-02-10 15:55:00,334.37,334.72,334.25,334.69,2053768.0,307.9707,308.2931,307.8602,308.2654,2053768.0
2020-02-11 09:30:00,336.17,336.25,335.73,335.73,1560992.0,309.6286,309.7023,309.2233,309.2233,1560992.0
2020-02-11 09:35:00,335.73,335.95,335.52,335.63,1074652.0,309.2233,309.426,309.0299,309.1312,1074652.0
2020-02-11 09:40:00,335.64,336.14,335.51,336.12,789660.0,309.1404,309.601,309.0207,309.5825,789660.0
2020-02-11 09:45:00,336.14,336.27,336.06,336.25,694667.0,309.601,309.7207,309.5273,309.7023,694667.0
2020-02-11 09:50:00,336.25,336.29,336.01,336.13,503580.0,309.7023,309.7391,309.4812,309.5917,503580.0
2020-02-11 09:55:00,336.14,336.25,336.0,336.01,623865.0,309.601,309.7023,309.472,309.4812,623865.0
2020-02-11 10:00:00,336.01,336.56,336.01,336.5,775130.0,309.4812,309.9878,309.4812,309.9325,775130.0
2020-02-11 10:05:00,336.5,336.61,336.46,336.59,683283.0,309.9325,310.0339,309.8957,310.0154,683283.0
2020-02-11 10:10:00,336.59,336.81,336.5,336.81,755707.0,310.0154,310.2181,309.9325,310.2181,755707.0
2020-02-11 10:15:00,336.8,336.94,336.69,336.73,1069088.0,310.2089,310.3378,310.1075,310.1444,1069088.0
2020-02-11 10:20:00,336.74,336.97,336.73,336.74,640223.0,310.1536,310.3654,310.1444,310.1536,640223.0
2020-02-11 10:25:00,336.75,336.94,336.74,336.89,427502.0,310.1628,310.3378,310.1536,310.2917,427502.0
2020-02-11 10:30:00,336.9,337.02,336.89,336.9,694881.0,310.301,310.4115,310.2917,310.301,694881.0
2020-02-11 10:35:00,336.91,336.91,336.62,336.75,601321.0,310.3102,310.3102,310.0431,310.1628,601321.0
2020-02-11 10:40:00,336.74,337.0,336.74,336.88,380023.0,310.1536,310.3931,310.1536,310.2825,380023.0
2020-02-11 10:45:00,336.87,336.93,336.57,336.7,471732.0,310.2733,310.3286,309.997,310.1167,471732.0
2020-02-11 10:50:00,336.7,336.75,336.53,336.56,212539.0,310.1167,310.1628,309.9602,309.9878,212539.0
2020-02-11 10:55:00,336.55,336.59,336.44,336.55,505800.0,309.9786,310.0154,309.8773,309.9786,505800.0
2020-02-11 11:00:00,336.56,336.71,336.51,336.53,484715.0,309.9878,310.126,309.9417,309.9602,484715.0
2020-02-11 11:05:00,336.52,336.62,336.46,336.55,392082.0,309.951,310.0431,309.8957,309.9786,392082.0
2020-02-11 11:10:00,336.54,336.63,336.38,336.4,777603.0,309.9694,310.0523,309.822,309.8404,777603.0
2020-02-11 11:15:00,336.41,336.62,336.31,336.55,389769.0,309.8496,310.0431,309.7575,309.9786,389769.0
2020-02-11 11:20:00,336.55,336.56,336.23,336.32,316088.0,309.9786,309.9878,309.6839,309.7667,316088.0
2020-02-11 11:25:00,336.33,336.37,336.23,336.28,249656.0,309.776,309.8128,309.6839,309.7299,249656.0
2020-02-11 11:30:00,336.29,336.3,335.81,335.92,701818.0,309.7391,309.7483,309.297,309.3983,701818.0
2020-02-11 11:35:00,335.92,336.04,335.66,335.73,712489.0,309.3983,309.5089,309.1589,309.2233,712489.0
2020-02-11 11:40:00,335.71,336.07,335.62,336.06,1037175.0,309.2049,309.5365,309.122,309.5273,1037175.0
2020-02-11 11:45:00,336.06,336.13,335.94,336.12,585971.0,309.5273,309.5917,309.4167,309.5825,585971.0
2020-02-11 11:50:00,336.12,336.13,335.92,335.99,291853.0,309.5825,309.5917,309.3983,309.4628,291853.0
2020-02-11 11:55:00,335.99,336.1,335.76,335.86,227481.0,309.4628,309.5641,309.251,309.3431,227481.0
2020-02-11 12:00:00,335.85,336.06,335.76,335.96,263361.0,309.3339,309.5273,309.251,309.4352,263361.0
2020-02-11 12:05:00,335.95,336.04,335.82,335.89,188173.0,309.426,309.5089,309.3062,309.3707,188173.0
2020-02-11 12:10:00,335.88,336.01,335.84,335.93,256791.0,309.3615,309.4812,309.3246,309.4075,256791.0
2020-02-11 12:15:00,335.92,336.23,335.91,336.22,323834.0,309.3983,309.6839,309.3891,309.6746,323834.0
2020-02-11 12:20:00,336.22,336.23,336.07,336.1,189656.0,309.6746,309.6839,309.5365,309.5641,189656.0
2020-02-11 12:25:00,336.1,336.18,336.09,336.11,317045.0,309.5641,309.6378,309.5549,309.5733,317045.0
2020-02-11 12:30:00,336.11,336.22,335.99,336.16,197454.0,309.5733,309.6746,309.4628,309.6194,197454.0
2020-02-11 12:35:00,336.15,336.17,336.03,336.16,117586.0,309.6102,309.6286,309.4996,309.6194,117586.0
2020-02-11 12:40:00,336.16,336.22,336.05,336.1,135781.0,309.6194,309.6746,309.5181,309.5641,135781.0
2020-02-11 12:45:00,336.1,336.1,335.99,336.01,121364.0,309.5641,309.5641,309.4628,309.4812,121364.0
2020-02-11 12:50:00,336.01,336.16,335.99,336.15,152834.0,309.4812,309.6194,309.4628,309.6102,152834.0
2020-02-11 12:55:00,336.16,336.3,336.11,336.29,349516.0,309.6194,309.7483,309.5733,309.7391,349516.0
2020-02-11 13:00:00,336.28,336.43,336.22,336.39,270737.0,309.7299,309.8681,309.6746,309.8312,270737.0
2020-02-11 13:05:00,336.39,336.48,336.34,336.41,252082.0,309.8312,309.9141,309.7852,309.8496,252082.0
2020-02-11 13:10:00,336.41,336.43,336.34,336.39,118055.0,309.8496,309.8681,309.7852,309.8312,118055.0
2020-02-11 13:15:00,336.38,336.4,336.27,336.3,249406.0,309.822,309.8404,309.7207,309.7483,249406.0
2020-02-11 13:20:00,336.31,336.33,336.14,336.15,323334.0,309.7575,309.776,309.601,309.6102,323334.0
2020-02-11 13:25:00,336.15,336.26,336.12,336.21,105229.0,309.6102,309.7115,309.5825,309.6654,105229.0
2020-02-11 13:30:00,336.21,336.33,336.11,336.12,199895.0,309.6654,309.776,309.5733,309.5825,199895.0
2020-02-11 13:35:00,336.12,336.26,336.07,336.08,150963.0,309.5825,309.7115,309.5365,309.5457,150963.0
2020-02-11 13:40:00,336.08,336.18,336.06,336.17,221116.0,309.5457,309.6378,309.5273,309.6286,221116.0
2020-02-11 13:45:00,336.16,336.19,336.03,336.04,171736.0,309.6194,309.647,309.4996,309.5089,171736.0
2020-02-11 13:50:00,336.04,336.04,335.62,335.62,698606.0,309.5089,309.5089,309.122,309.122,698606.0
2020-02-11 13:55:00,335.63,335.94,335.62,335.87,642899.0,309.1312,309.4167,309.122,309.3523,642899.0
2020-02-11 14:00:00,335.87,335.93,335.52,335.59,330407.0,309.3523,309.4075,309.0299,309.0944,330407.0
2020-02-11 14:05:00,335.59,335.68,335.43,335.65,509607.0,309.0944,309.1773,308.947,309.1496,509607.0
2020-02-11 14:10:00,335.66,335.82,335.59,335.63,449242.0,309.1589,309.3062,309.0944,309.1312,449242.0
2020-02-11 14:15:00,335.62,335.78,335.52,335.55,278488.0,309.122,309.2694,309.0299,309.0575,278488.0
2020-02-11 14:20:00,335.55,335.61,335.29,335.4,582064.0,309.0575,309.1128,308.8181,308.9194,582064.0
2020-02-11 14:25:00,335.38,335.6,335.34,335.59,292196.0,308.901,309.1036,308.8641,309.0944,292196.0
2020-02-11 14:30:00,335.59,335.74,335.49,335.7,387090.0,309.0944,309.2325,309.0023,309.1957,387090.0
2020-02-11 14:35:00,335.7,335.83,335.66,335.77,261748.0,309.1957,309.3154,309.1589,309.2602,261748.0
2020-02-11 14:40:00,335.76,335.91,335.62,335.86,292579.0,309.251,309.3891,309.122,309.3431,292579.0
2020-02-11 14:45:00,335.87,335.87,335.72,335.85,275731.0,309.3523,309.3523,309.2141,309.3339,275731.0
2020-02-11 14:50:00,335.84,335.91,335.67,335.72,278497.0,309.3246,309.3891,309.1681,309.2141,278497.0
2020-02-11 14:55:00,335.72,335.78,335.43,335.5,325599.0,309.2141,309.2694,308.947,309.0115,325599.0
2020-02-11 15:00:00,335.51,335.69,335.21,335.22,442930.0,309.0207,309.1865,308.7444,308.7536,442930.0
2020-02-11 15:05:00,335.21,335.5,335.1,335.13,394217.0,308.7444,309.0115,308.6431,308.6707,394217.0
2020-02-11 15:10:00,335.14,335.22,334.92,334.96,1172445.0,308.6799,308.7536,308.4773,308.5141,1172445.0
2020-02-11 15:15:00,334.97,335.12,334.75,334.83,886312.0,308.5233,308.6615,308.3207,308.3944,886312.0
2020-02-11 15:20:00,334.83,335.26,334.8,335.25,682584.0,308.3944,308.7904,308.3668,308.7812,682584.0
2020-02-11 15:25:00,335.26,335.32,335.15,335.31,448506.0,308.7904,308.8457,308.6891,308.8365,448506.0
2020-02-11 15:30:00,335.31,335.42,335.1,335.16,453310.0,308.8365,308.9378,308.6431,308.6983,453310.0
2020-02-11 15:35:00,335.17,335.43,335.14,335.32,434431.0,308.7075,308.947,308.6799,308.8457,434431.0
2020-02-11 15:40:00,335.33,335.59,335.28,335.51,430358.0,308.8549,309.0944,308.8089,309.0207,430358.0
2020-02-11 15:45:00,335.51,335.57,335.11,335.11,625433.0,309.0207,309.076,308.6523,308.6523,625433.0
2020-02-11 15:50:00,335.11,335.58,335.02,335.53,1370312.0,308.6523,309.0852,308.5694,309.0391,1370312.0
2020-02-11 15:55:00,335.52,335.57,335.01,335.29,1806812.0,309.0299,309.076,308.5602,308.8181,1806812.0
2020-02-12 09:30:00,336.83,337.24,336.72,337.17,1877783.0,310.2365,310.6141,310.1352,310.5496,1877783.0
2020-02-12 09:35:00,337.17,337.23,336.88,337.2,979506.0,310.5496,310.6049,310.2825,310.5773,979506.0
2020-02-12 09:40:00,337.19,337.28,336.92,336.98,723065.0,310.5681,310.651,310.3194,310.3746,723065.0
2020-02-12 09:45:00,336.96,337.09,336.88,336.9,466309.0,310.3562,310.476,310.2825,310.301,466309.0
2020-02-12 09:50:00,336.91,336.92,336.64,336.75,540861.0,310.3102,310.3194,310.0615,310.1628,540861.0
2020-02-12 09:55:00,336.75,337.03,336.61,337.0,420352.0,310.1628,310.4207,310.0339,310.3931,420352.0
2020-02-12 10:00:00,337.01,337.2,336.53,336.54,698879.0,310.4023,310.5773,309.9602,309.9694,698879.0
2020-02-12 10:05:00,336.56,336.73,336.43,336.63,536883.0,309.9878,310.1444,309.8681,310.0523,536883.0
2020-02-12 10:10:00,336.63,336.83,336.49,336.77,398246.0,310.0523,310.2365,309.9233,310.1812,398246.0
2020-02-12 10:15:00,336.76,336.85,336.68,336.85,203287.0,310.172,310.2549,310.0983,310.2549,203287.0
2020-02-12 10:20:00,336.85,336.95,336.63,336.87,365405.0,310.2549,310.347,310.0523,310.2733,365405.0
2020-02-12 10:25:00,336.89,336.93,336.75,336.82,235060.0,310.2917,310.3286,310.1628,310.2273,235060.0
2020-02-12 10:30:00,336.81,337.0,336.62,336.62,537000.0,310.2181,310.3931,310.0431,310.0431,537000.0
2020-02-12 10:35:00,336.63,336.86,336.61,336.81,267827.0,310.0523,310.2641,310.0339,310.2181,267827.0
2020-02-12 10:40:00,336.82,336.86,336.51,336.62,364515.0,310.2273,310.2641,309.9417,310.0431,364515.0
2020-02-12 10:45:00,336.62,336.73,336.55,336.66,235535.0,310.0431,310.1444,309.9786,310.0799,235535.0
2020-02-12 10:50:00,336.66,336.76,336.57,336.72,177125.0,310.0799,310.172,309.997,310.1352,177125.0
2020-02-12 10:55:00,336.72,336.79,336.5,336.58,223855.0,310.1352,310.1996,309.9325,310.0062,223855.0
2020-02-12 11:00:00,336.58,336.86,336.58,336.81,308512.0,310.0062,310.2641,310.0062,310.2181,308512.0
2020-02-12 11:05:00,336.81,336.9,336.79,336.88,248935.0,310.2181,310.301,310.1996,310.2825,248935.0
2020-02-12 11:10:00,336.88,336.91,336.78,336.81,282625.0,310.2825,310.3102,310.1904,310.2181,282625.0
2020-02-12 11:15:00,336.82,336.95,336.74,336.94,274730.0,310.2273,310.347,310.1536,310.3378,274730.0
2020-02-12 11:20:00,336.94,337.09,336.89,337.08,336791.0,310.3378,310.476,310.2917,310.4667,336791.0
2020-02-12 11:25:00,337.09,337.16,337.04,337.14,449061.0,310.476,310.5404,310.4299,310.522,449061.0
2020-02-12 11:30:00,337.15,337.18,337.05,337.13,394303.0,310.5312,310.5588,310.4391,310.5128,394303.0
2020-02-12 11:35:00,337.13,337.2,337.03,337.12,156739.0,310.5128,310.5773,310.4207,310.5036,156739.0
2020-02-12 11:40:00,337.12,337.16,336.9,336.95,274046.0,310.5036,310.5404,310.301,310.347,274046.0
2020-02-12 11:45:00,336.95,337.11,336.86,337.07,247189.0,310.347,310.4944,310.2641,310.4575,247189.0
2020-02-12 11:50:00,337.08,337.13,337.03,337.1,102944.0,310.4667,310.5128,310.4207,310.4852,102944.0
2020-02-12 11:55:00,337.1,337.1,336.94,336.99,138707.0,310.4852,310.4852,310.3378,310.3838,138707.0
2020-02-12 12:00:00,337.0,337.11,336.98,337.02,222683.0,310.3931,310.4944,310.3746,310.4115,222683.0
2020-02-12 12:05:00,337.03,337.12,336.94,336.99,122432.0,310.4207,310.5036,310.3378,310.3838,122432.0
2020-02-12 12:10:00,337.0,337.0,336.8,336.88,235623.0,310.3931,310.3931,310.2089,310.2825,235623.0
2020-02-12 12:15:00,336.88,336.98,336.85,336.92,133034.0,310.2825,310.3746,310.2549,310.3194,133034.0
2020-02-12 12:20:00,336.93,337.0,336.87,336.92,143479.0,310.3286,310.3931,310.2733,310.3194,143479.0
2020-02-12 12:25:00,336.92,337.05,336.92,337.04,180200.0,310.3194,310.4391,310.3194,310.4299,180200.0
2020-02-12 12:30:00,337.03,337.18,336.91,337.14,338741.0,310.4207,310.5588,310.3102,310.522,338741.0
2020-02-12 12:35:00,337.15,337.23,337.13,337.19,284406.0,310.5312,310.6049,310.5128,310.5681,284406.0
2020-02-12 12:40:00,337.19,337.23,337.06,337.19,366999.0,310.5681,310.6049,310.4483,310.5681,366999.0
2020-02-12 12:45:00,337.19,337.23,337.12,337.17,183424.0,310.5681,310.6049,310.5036,310.5496,183424.0
2020-02-12 12:50:00,337.17,337.22,336.98,337.02,240450.0,310.5496,310.5957,310.3746,310.4115,240450.0
2020-02-12 12:55:00,337.02,337.06,336.91,337.0,242946.0,310.4115,310.4483,310.3102,310.3931,242946.0
2020-02-12 13:00:00,337.0,337.05,336.79,336.84,388315.0,310.3931,310.4391,310.1996,310.2457,388315.0
2020-02-12 13:05:00,336.84,336.93,336.74,336.79,335726.0,310.2457,310.3286,310.1536,310.1996,335726.0
2020-02-12 13:10:00,336.8,336.8,336.65,336.76,468918.0,310.2089,310.2089,310.0707,310.172,468918.0
2020-02-12 13:15:00,336.76,336.78,336.69,336.7,179200.0,310.172,310.1904,310.1075,310.1167,179200.0
2020-02-12 13:20:00,336.71,336.73,336.6,336.64,315810.0,310.126,310.1444,310.0246,310.0615,315810.0
2020-02-12 13:25:00,336.63,336.78,336.53,336.76,316853.0,310.0523,310.1904,309.9602,310.172,316853.0
2020-02-12 13:30:00,336.76,336.9,336.72,336.87,317695.0,310.172,310.301,310.1352,310.2733,317695.0
2020-02-12 13:35:00,336.87,336.95,336.84,336.93,165906.0,310.2733,310.347,310.2457,310.3286,165906.0
2020-02-12 13:40:00,336.94,336.96,336.89,336.93,156800.0,310.3378,310.3562,310.2917,310.3286,156800.0
2020-02-12 13:45:00,336.93,336.95,336.82,336.91,208312.0,310.3286,310.347,310.2273,310.3102,208312.0
2020-02-12 13:50:00,336.91,336.92,336.81,336.81,194109.0,310.3102,310.3194,310.2181,310.2181,194109.0
2020-02-12 13:55:00,336.81,337.01,336.79,336.99,178157.0,310.2181,310.4023,310.1996,310.3838,178157.0
2020-02-12 14:00:00,336.99,337.09,336.93,336.97,161848.0,310.3838,310.476,310.3286,310.3654,161848.0
2020-02-12 14:05:00,336.97,337.11,336.95,337.1,162514.0,310.3654,310.4944,310.347,310.4852,162514.0
2020-02-12 14:10:00,337.09,337.14,337.01,337.03,237992.0,310.476,310.522,310.4023,310.4207,237992.0
2020-02-12 14:15:00,337.04,337.12,337.01,337.07,174091.0,310.4299,310.5036,310.4023,310.4575,174091.0
2020-02-12 14:20:00,337.06,337.15,337.05,337.1,127196.0,310.4483,310.5312,310.4391,310.4852,127196.0
2020-02-12 14:25:00,337.1,337.17,336.99,337.0,192065.0,310.4852,310.5496,310.3838,310.3931,192065.0
2020-02-12 14:30:00,337.01,337.1,337.0,337.04,126104.0,310.4023,310.4852,310.3931,310.4299,126104.0
2020-02-12 14:35:00,337.04,337.15,337.02,337.11,150195.0,310.4299,310.5312,310.4115,310.4944,150195.0
2020-02-12 14:40:00,337.12,337.14,337.05,337.08,125524.0,310.5036,310.522,310.4391,310.4667,125524.0
2020-02-12 14:45:00,337.09,337.31,337.09,337.28,291485.0,310.476,310.6786,310.476,310.651,291485.0
2020-02-12 14:50:00,337.29,337.32,337.17,337.17,240701.0,310.6602,310.6878,310.5496,310.5496,240701.0
2020-02-12 14:55:00,337.19,337.24,337.11,337.2,206084.0,310.5681,310.6141,310.4944,310.5773,206084.0
2020-02-12 15:00:00,337.19,337.39,337.14,337.31,309380.0,310.5681,310.7523,310.522,310.6786,309380.0
2020-02-12 15:05:00,337.31,337.36,337.11,337.16,262752.0,310.6786,310.7246,310.4944,310.5404,262752.0
2020-02-12 15:10:00,337.16,337.17,336.92,337.04,559531.0,310.5404,310.5496,310.3194,310.4299,559531.0
2020-02-12 15:15:00,337.05,337.12,336.95,337.11,266028.0,310.4391,310.5036,310.347,310.4944,266028.0
2020-02-12 15:20:00,337.12,337.25,337.1,337.25,239983.0,310.5036,310.6233,310.4852,310.6233,239983.0
2020-02-12 15:25:00,337.25,337.25,337.18,337.2,189466.0,310.6233,310.6233,310.5588,310.5773,189466.0
2020-02-12 15:30:00,337.2,337.25,337.06,337.25,314961.0,310.5773,310.6233,310.4483,310.6233,314961.0
2020-02-12 15:35:00,337.24,337.35,337.22,337.31,266504.0,310.6141,310.7154,310.5957,310.6786,266504.0
2020-02-12 15:40:00,337.31,337.43,337.29,337.4,398306.0,310.6786,310.7891,310.6602,310.7615,398306.0
2020-02-12 15:45:00,337.41,337.48,337.34,337.36,772741.0,310.7707,310.8352,310.7062,310.7246,772741.0
2020-02-12 15:50:00,337.37,337.65,337.36,337.63,1212678.0,310.7338,310.9917,310.7246,310.9733,1212678.0
2020-02-12 15:55:00,337.63,337.63,337.36,337.41,2066089.0,310.9733,310.9733,310.7246,310.7707,2066089.0
2020-02-13 09:30:00,335.86,336.46,335.56,336.43,1559064.0,309.3431,309.8957,309.0668,309.8681,1559064.0
2020-02-13 09:35:00,336.43,336.7,336.35,336.38,859723.0,309.8681,310.1167,309.7944,309.822,859723.0
2020-02-13 09:40:00,336.39,336.54,336.26,336.48,456708.0,309.8312,309.9694,309.7115,309.9141,456708.0
2020-02-13 09:45:00,336.5,336.72,336.34,336.48,743302.0,309.9325,310.1352,309.7852,309.9141,743302.0
2020-02-13 09:50:00,336.48,336.83,336.47,336.8,554208.0,309.9141,310.2365,309.9049,310.2089,554208.0
2020-02-13 09:55:00,336.81,336.85,336.1,336.12,1072317.0,310.2181,310.2549,309.5641,309.5825,1072317.0
2020-02-13 10:00:00,336.13,336.24,335.6,335.67,1230376.0,309.5917,309.6931,309.1036,309.1681,1230376.0
2020-02-13 10:05:00,335.67,336.17,335.63,336.07,765703.0,309.1681,309.6286,309.1312,309.5365,765703.0
2020-02-13 10:10:00,336.06,336.39,336.06,336.36,556071.0,309.5273,309.8312,309.5273,309.8036,556071.0
2020-02-13 10:15:00,336.37,336.48,336.26,336.46,393070.0,309.8128,309.9141,309.7115,309.8957,393070.0
2020-02-13 10:20:00,336.46,336.46,336.25,336.28,366172.0,309.8957,309.8957,309.7023,309.7299,366172.0
2020-02-13 10:25:00,336.28,336.49,336.17,336.35,348678.0,309.7299,309.9233,309.6286,309.7944,348678.0
2020-02-13 10:30:00,336.34,336.47,336.12,336.4,333543.0,309.7852,309.9049,309.5825,309.8404,333543.0
2020-02-13 10:35:00,336.39,336.48,336.11,336.27,481925.0,309.8312,309.9141,309.5733,309.7207,481925.0
2020-02-13 10:40:00,336.26,336.56,336.22,336.48,417261.0,309.7115,309.9878,309.6746,309.9141,417261.0
2020-02-13 10:45:00,336.52,336.88,336.5,336.82,375007.0,309.951,310.2825,309.9325,310.2273,375007.0
2020-02-13 10:50:00,336.83,337.0,336.76,336.96,392260.0,310.2365,310.3931,310.172,310.3562,392260.0
2020-02-13 10:55:00,336.96,337.13,336.84,337.08,519297.0,310.3562,310.5128,310.2457,310.4667,519297.0
2020-02-13 11:00:00,337.07,337.27,337.03,337.24,670136.0,310.4575,310.6417,310.4207,310.6141,670136.0
2020-02-13 11:05:00,337.24,337.3,337.07,337.08,335431.0,310.6141,310.6694,310.4575,310.4667,335431.0
2020-02-13 11:10:00,337.08,337.19,337.01,337.02,209998.0,310.4667,310.5681,310.4023,310.4115,209998.0
2020-02-13 11:15:00,337.02,337.08,336.9,337.06,263903.0,310.4115,310.4667,310.301,310.4483,263903.0
2020-02-13 11:20:00,337.05,337.34,337.05,337.29,201615.0,310.4391,310.7062,310.4391,310.6602,201615.0
2020-02-13 11:25:00,337.29,337.41,337.21,337.35,262184.0,310.6602,310.7707,310.5865,310.7154,262184.0
2020-02-13 11:30:00,337.36,337.53,337.35,337.52,391179.0,310.7246,310.8812,310.7154,310.872,391179.0
2020-02-13 11:35:00,337.53,337.63,337.38,337.45,467749.0,310.8812,310.9733,310.7431,310.8075,467749.0
2020-02-13 11:40:00,337.44,337.58,337.32,337.42,533773.0,310.7983,310.9273,310.6878,310.7799,533773.0
2020-02-13 11:45:00,337.42,337.44,337.1,337.2,547303.0,310.7799,310.7983,310.4852,310.5773,547303.0
2020-02-13 11:50:00,337.19,337.27,337.13,337.14,202636.0,310.5681,310.6417,310.5128,310.522,202636.0
2020-02-13 11:55:00,337.13,337.34,337.11,337.3,186219.0,310.5128,310.7062,310.4944,310.6694,186219.0
2020-02-13 12:00:00,337.29,337.49,337.27,337.47,443965.0,310.6602,310.8444,310.6417,310.826,443965.0
2020-02-13 12:05:00,337.47,337.68,337.44,337.66,256458.0,310.826,311.0194,310.7983,311.001,256458.0
2020-02-13 12:10:00,337.66,337.7,337.55,337.57,166504.0,311.001,311.0378,310.8996,310.9181,166504.0
2020-02-13 12:15:00,337.57,337.73,337.57,337.62,125733.0,310.9181,311.0654,310.9181,310.9641,125733.0
2020-02-13 12:20:00,337.63,337.64,337.53,337.61,141233.0,310.9733,310.9825,310.8812,310.9549,141233.0
2020-02-13 12:25:00,337.61,337.65,337.43,337.58,255696.0,310.9549,310.9917,310.7891,310.9273,255696.0
2020-02-13 12:30:00,337.58,337.72,337.53,337.67,214594.0,310.9273,311.0562,310.8812,311.0102,214594.0
2020-02-13 12:35:00,337.66,337.68,337.47,337.48,144638.0,311.001,311.0194,310.826,310.8352,144638.0
2020-02-13 12:40:00,337.48,337.57,337.38,337.45,154215.0,310.8352,310.9181,310.7431,310.8075,154215.0
2020-02-13 12:45:00,337.45,337.6,337.41,337.53,311916.0,310.8075,310.9457,310.7707,310.8812,311916.0
2020-02-13 12:50:00,337.53,337.66,337.53,337.61,116935.0,310.8812,311.001,310.8812,310.9549,116935.0
2020-02-13 12:55:00,337.61,337.62,337.19,337.2,629767.0,310.9549,310.9641,310.5681,310.5773,629767.0
2020-02-13 13:00:00,337.2,337.4,337.2,337.27,373575.0,310.5773,310.7615,310.5773,310.6417,373575.0
2020-02-13 13:05:00,337.26,337.35,337.19,337.21,357082.0,310.6325,310.7154,310.5681,310.5865,357082.0
2020-02-13 13:10:00,337.2,337.39,337.13,337.14,451901.0,310.5773,310.7523,310.5128,310.522,451901.0
2020-02-13 13:15:00,337.15,337.27,337.01,337.26,324966.0,310.5312,310.6417,310.4023,310.6325,324966.0
2020-02-13 13:20:00,337.27,337.43,337.26,337.37,243005.0,310.6417,310.7891,310.6325,310.7338,243005.0
2020-02-13 13:25:00,337.37,337.56,337.35,337.55,224807.0,310.7338,310.9088,310.7154,310.8996,224807.0
2020-02-13 13:30:00,337.55,337.6,337.47,337.57,174468.0,310.8996,310.9457,310.826,310.9181,174468.0
2020-02-13 13:35:00,337.57,337.59,337.51,337.58,102813.0,310.9181,310.9365,310.8628,310.9273,102813.0
2020-02-13 13:40:00,337.58,337.88,337.58,337.82,461709.0,310.9273,311.2036,310.9273,311.1483,461709.0
2020-02-13 13:45:00,337.82,337.99,337.79,337.98,347264.0,311.1483,311.3049,311.1207,311.2957,347264.0
2020-02-13 13:50:00,337.98,338.0,337.76,337.79,332307.0,311.2957,311.3141,311.0931,311.1207,332307.0
2020-02-13 13:55:00,337.78,337.91,337.78,337.88,150432.0,311.1115,311.2312,311.1115,311.2036,150432.0
2020-02-13 14:00:00,337.87,338.12,337.82,338.05,564809.0,311.1944,311.4246,311.1483,311.3602,564809.0
2020-02-13 14:05:00,338.04,338.04,337.77,337.78,225624.0,311.3509,311.3509,311.1023,311.1115,225624.0
2020-02-13 14:10:00,337.77,337.84,337.66,337.81,312110.0,311.1023,311.1667,311.001,311.1391,312110.0
2020-02-13 14:15:00,337.79,337.84,337.65,337.81,292325.0,311.1207,311.1667,310.9917,311.1391,292325.0
2020-02-13 14:20:00,337.8,337.93,337.79,337.82,209461.0,311.1299,311.2496,311.1207,311.1483,209461.0
2020-02-13 14:25:00,337.81,337.82,337.61,337.62,347956.0,311.1391,311.1483,310.9549,310.9641,347956.0
2020-02-13 14:30:00,337.62,337.86,337.62,337.86,189719.0,310.9641,311.1852,310.9641,311.1852,189719.0
2020-02-13 14:35:00,337.86,337.88,337.75,337.81,124959.0,311.1852,311.2036,311.0838,311.1391,124959.0
2020-02-13 14:40:00,337.82,337.87,337.68,337.69,105719.0,311.1483,311.1944,311.0194,311.0286,105719.0
2020-02-13 14:45:00,337.7,337.74,337.56,337.69,703184.0,311.0378,311.0746,310.9088,311.0286,703184.0
2020-02-13 14:50:00,337.69,337.89,337.69,337.87,160542.0,311.0286,311.2128,311.0286,311.1944,160542.0
2020-02-13 14:55:00,337.86,338.01,337.85,337.88,269723.0,311.1852,311.3233,311.176,311.2036,269723.0
2020-02-13 15:00:00,337.87,338.0,337.33,337.34,1543807.0,311.1944,311.3141,310.697,310.7062,1543807.0
2020-02-13 15:05:00,337.35,337.63,337.28,337.61,832050.0,310.7154,310.9733,310.651,310.9549,832050.0
2020-02-13 15:10:00,337.62,337.68,337.24,337.27,664593.0,310.9641,311.0194,310.6141,310.6417,664593.0
2020-02-13 15:15:00,337.28,337.48,337.27,337.44,379384.0,310.651,310.8352,310.6417,310.7983,379384.0
2020-02-13 15:20:00,337.44,337.52,337.33,337.42,350783.0,310.7983,310.872,310.697,310.7799,350783.0
2020-02-13 15:25:00,337.42,337.55,337.31,337.41,278652.0,310.7799,310.8996,310.6786,310.7707,278652.0
2020-02-13 15:30:00,337.41,337.47,337.0,337.15,925259.0,310.7707,310.826,310.3931,310.5312,925259.0
2020-02-13 15:35:00,337.14,337.25,337.04,337.05,430341.0,310.522,310.6233,310.4299,310.4391,430341.0
2020-02-13 15:40:00,337.05,337.17,336.81,336.91,694284.0,310.4391,310.5496,310.2181,310.3102,694284.0
2020-02-13 15:45:00,336.91,337.17,336.77,337.14,2292364.0,310.3102,310.5496,310.1812,310.522,2292364.0
2020-02-13 15:50:00,337.13,337.32,337.02,337.11,1241537.0,310.5128,310.6878,310.4115,310.4944,1241537.0
2020-02-13 15:55:00,337.11,337.21,336.87,337.08,2588553.0,310.4944,310.5865,310.2733,310.4667,2588553.0
2020-02-14 09:30:00,337.46,337.64,337.23,337.59,894451.0,310.8167,310.9825,310.6049,310.9365,894451.0
2020-02-14 09:35:00,337.58,337.65,337.12,337.28,745267.0,310.9273,310.9917,310.5036,310.651,745267.0
2020-02-14 09:40:00,337.28,337.41,337.15,337.19,452746.0,310.651,310.7707,310.5312,310.5681,452746.0
2020-02-14 09:45:00,337.19,337.43,337.17,337.25,400586.0,310.5681,310.7891,310.5496,310.6233,400586.0
2020-02-14 09:50:00,337.25,337.37,337.01,337.21,420432.0,310.6233,310.7338,310.4023,310.5865,420432.0
2020-02-14 09:55:00,337.21,337.22,336.92,337.03,515595.0,310.5865,310.5957,310.3194,310.4207,515595.0
2020-02-14 10:00:00,337.03,337.24,336.91,337.05,659625.0,310.4207,310.6141,310.3102,310.4391,659625.0
2020-02-14 10:05:00,337.03,337.08,336.92,337.05,217809.0,310.4207,310.4667,310.3194,310.4391,217809.0
2020-02-14 10:10:00,337.05,337.05,336.68,336.84,443985.0,310.4391,310.4391,310.0983,310.2457,443985.0
2020-02-14 10:15:00,336.83,337.2,336.77,337.2,361963.0,310.2365,310.5773,310.1812,310.5773,361963.0
2020-02-14 10:20:00,337.18,337.32,337.16,337.17,350535.0,310.5588,310.6878,310.5404,310.5496,350535.0
2020-02-14 10:25:00,337.18,337.29,337.12,337.23,245172.0,310.5588,310.6602,310.5036,310.6049,245172.0
2020-02-14 10:30:00,337.24,337.37,337.1,337.21,367854.0,310.6141,310.7338,310.4852,310.5865,367854.0
2020-02-14 10:35:00,337.21,337.4,337.11,337.25,366237.0,310.5865,310.7615,310.4944,310.6233,366237.0
2020-02-14 10:40:00,337.25,337.29,337.16,337.19,221639.0,310.6233,310.6602,310.5404,310.5681,221639.0
2020-02-14 10:45:00,337.2,337.43,337.17,337.4,315527.0,310.5773,310.7891,310.5496,310.7615,315527.0
2020-02-14 10:50:00,337.41,337.53,337.38,337.42,269866.0,310.7707,310.8812,310.7431,310.7799,269866.0
2020-02-14 10:55:00,337.42,337.54,337.4,337.51,153066.0,310.7799,310.8904,310.7615,310.8628,153066.0
2020-02-14 11:00:00,337.51,337.53,337.41,337.48,173053.0,310.8628,310.8812,310.7707,310.8352,173053.0
2020-02-14 11:05:00,337.47,337.52,337.34,337.4,225351.0,310.826,310.872,310.7062,310.7615,225351.0
2020-02-14 11:10:00,337.41,337.57,337.39,337.55,195888.0,310.7707,310.9181,310.7523,310.8996,195888.0
2020-02-14 11:15:00,337.55,337.73,337.51,337.64,324706.0,310.8996,311.0654,310.8628,310.9825,324706.0
2020-02-14 11:20:00,337.65,337.66,337.55,337.59,206746.0,310.9917,311.001,310.8996,310.9365,206746.0
2020-02-14 11:25:00,337.59,337.6,337.43,337.49,178022.0,310.9365,310.9457,310.7891,310.8444,178022.0
2020-02-14 11:30:00,337.48,337.5,337.41,337.46,155422.0,310.8352,310.8536,310.7707,310.8167,155422.0
2020-02-14 11:35:00,337.46,337.56,337.45,337.46,196634.0,310.8167,310.9088,310.8075,310.8167,196634.0
2020-02-14 11:40:00,337.45,337.55,337.41,337.49,211572.0,310.8075,310.8996,310.7707,310.8444,211572.0
2020-02-14 11:45:00,337.48,337.53,337.31,337.32,256784.0,310.8352,310.8812,310.6786,310.6878,256784.0
2020-02-14 11:50:00,337.31,337.34,337.23,337.27,173319.0,310.6786,310.7062,310.6049,310.6417,173319.0
2020-02-14 11:55:00,337.27,337.39,337.23,337.29,140261.0,310.6417,310.7523,310.6049,310.6602,140261.0
2020-02-14 12:00:00,337.28,337.37,337.18,337.2,429126.0,310.651,310.7338,310.5588,310.5773,429126.0
2020-02-14 12:05:00,337.21,337.27,337.1,337.11,441425.0,310.5865,310.6417,310.4852,310.4944,441425.0
2020-02-14 12:10:00,337.11,337.15,337.07,337.08,205969.0,310.4944,310.5312,310.4575,310.4667,205969.0
2020-02-14 12:15:00,337.07,337.13,337.01,337.03,154271.0,310.4575,310.5128,310.4023,310.4207,154271.0
2020-02-14 12:20:00,337.03,337.04,336.81,336.9,710189.0,310.4207,310.4299,310.2181,310.301,710189.0
2020-02-14 12:25:00,336.89,336.97,336.87,336.94,162811.0,310.2917,310.3654,310.2733,310.3378,162811.0
2020-02-14 12:30:00,336.95,337.01,336.91,337.0,124623.0,310.347,310.4023,310.3102,310.3931,124623.0
2020-02-14 12:35:00,336.98,337.06,336.97,337.04,535677.0,310.3746,310.4483,310.3654,310.4299,535677.0
2020-02-14 12:40:00,337.04,337.06,336.89,336.94,636547.0,310.4299,310.4483,310.2917,310.3378,636547.0
2020-02-14 12:45:00,336.94,336.96,336.8,336.87,440059.0,310.3378,310.3562,310.2089,310.2733,440059.0
2020-02-14 12:50:00,336.87,336.89,336.74,336.81,426866.0,310.2733,310.2917,310.1536,310.2181,426866.0
2020-02-14 12:55:00,336.81,336.84,336.65,336.8,348477.0,310.2181,310.2457,310.0707,310.2089,348477.0
2020-02-14 13:00:00,336.81,336.93,336.71,336.9,859378.0,310.2181,310.3286,310.126,310.301,859378.0
2020-02-14 13:05:00,336.9,337.0,336.55,336.55,1413776.0,310.301,310.3931,309.9786,309.9786,1413776.0
2020-02-14 13:10:00,336.54,336.81,336.52,336.77,705455.0,309.9694,310.2181,309.951,310.1812,705455.0
2020-02-14 13:15:00,336.77,336.78,336.53,336.54,355998.0,310.1812,310.1904,309.9602,309.9694,355998.0
2020-02-14 13:20:00,336.53,336.72,336.49,336.72,215523.0,309.9602,310.1352,309.9233,310.1352,215523.0
2020-02-14 13:25:00,336.71,336.8,336.63,336.64,202134.0,310.126,310.2089,310.0523,310.0615,202134.0
2020-02-14 13:30:00,336.64,336.82,336.59,336.81,172078.0,310.0615,310.2273,310.0154,310.2181,172078.0
2020-02-14 13:35:00,336.81,336.93,336.78,336.81,893276.0,310.2181,310.3286,310.1904,310.2181,893276.0
2020-02-14 13:40:00,336.81,336.88,336.79,336.86,463070.0,310.2181,310.2825,310.1996,310.2641,463070.0
2020-02-14 13:45:00,336.86,336.86,336.7,336.72,307560.0,310.2641,310.2641,310.1167,310.1352,307560.0
2020-02-14 13:50:00,336.71,336.79,336.6,336.63,202436.0,310.126,310.1996,310.0246,310.0523,202436.0
2020-02-14 13:55:00,336.64,336.67,336.5,336.59,275932.0,310.0615,310.0891,309.9325,310.0154,275932.0
2020-02-14 14:00:00,336.58,336.82,336.55,336.81,393332.0,310.0062,310.2273,309.9786,310.2181,393332.0
2020-02-14 14:05:00,336.81,336.87,336.74,336.85,849926.0,310.2181,310.2733,310.1536,310.2549,849926.0
2020-02-14 14:10:00,336.85,336.92,336.61,336.65,968727.0,310.2549,310.3194,310.0339,310.0707,968727.0
2020-02-14 14:15:00,336.65,336.65,336.2,336.38,744878.0,310.0707,310.0707,309.6562,309.822,744878.0
2020-02-14 14:20:00,336.39,336.69,336.38,336.69,250189.0,309.8312,310.1075,309.822,310.1075,250189.0
2020-02-14 14:25:00,336.7,336.94,336.7,336.9,464398.0,310.1167,310.3378,310.1167,310.301,464398.0
2020-02-14 14:30:00,336.9,337.06,336.78,337.0,1579967.0,310.301,310.4483,310.1904,310.3931,1579967.0
2020-02-14 14:35:00,337.01,337.24,336.98,337.13,873657.0,310.4023,310.6141,310.3746,310.5128,873657.0
2020-02-14 14:40:00,337.14,337.14,336.91,337.0,1194548.0,310.522,310.522,310.3102,310.3931,1194548.0
2020-02-14 14:45:00,337.01,337.03,336.84,336.91,762239.0,310.4023,310.4207,310.2457,310.3102,762239.0
2020-02-14 14:50:00,336.9,336.9,336.77,336.8,609527.0,310.301,310.301,310.1812,310.2089,609527.0
2020-02-14 14:55:00,336.8,336.9,336.75,336.88,606234.0,310.2089,310.301,310.1628,310.2825,606234.0
2020-02-14 15:00:00,336.87,336.92,336.79,336.81,761707.0,310.2733,310.3194,310.1996,310.2181,761707.0
2020-02-14 15:05:00,336.81,336.91,336.74,336.85,523653.0,310.2181,310.3102,310.1536,310.2549,523653.0
2020-02-14 15:10:00,336.85,336.95,336.56,336.69,704536.0,310.2549,310.347,309.9878,310.1075,704536.0
2020-02-14 15:15:00,336.67,336.74,336.54,336.63,262884.0,310.0891,310.1536,309.9694,310.0523,262884.0
2020-02-14 15:20:00,336.62,336.89,336.59,336.85,330191.0,310.0431,310.2917,310.0154,310.2549,330191.0
2020-02-14 15:25:00,336.84,336.87,336.76,336.83,301100.0,310.2457,310.2733,310.172,310.2365,301100.0
2020-02-14 15:30:00,336.82,337.0,336.75,336.97,1327513.0,310.2273,310.3931,310.1628,310.3654,1327513.0
2020-02-14 15:35:00,336.98,337.16,336.96,337.14,400701.0,310.3746,310.5404,310.3562,310.522,400701.0
2020-02-14 15:40:00,337.13,337.19,337.09,337.13,269239.0,310.5128,310.5681,310.476,310.5128,269239.0
2020-02-14 15:45:00,337.14,337.38,337.14,337.33,843575.0,310.522,310.7431,310.522,310.697,843575.0
2020-02-14 15:50:00,337.32,337.53,337.28,337.48,1681276.0,310.6878,310.8812,310.651,310.8352,1681276.0
2020-02-14 15:55:00,337.46,337.61,337.4,337.6,2057278.0,310.8167,310.9549,310.7615,310.9457,2057278.0
2020-02-18 09:30:00,336.52,337.02,336.4,336.93,1426520.0,309.951,310.4115,309.8404,310.3286,1426520.0
2020-02-18 09:35:00,336.92,337.02,336.48,336.59,1200465.0,310.3194,310.4115,309.9141,310.0154,1200465.0
2020-02-18 09:40:00,336.6,337.09,336.6,336.89,1859257.0,310.0246,310.476,310.0246,310.2917,1859257.0
2020-02-18 09:45:00,336.91,337.12,336.86,337.05,528528.0,310.3102,310.5036,310.2641,310.4391,528528.0
2020-02-18 09:50:00,337.06,337.06,336.76,336.96,522467.0,310.4483,310.4483,310.172,310.3562,522467.0
2020-02-18 09:55:00,336.96,337.03,336.82,336.98,414426.0,310.3562,310.4207,310.2273,310.3746,414426.0
2020-02-18 10:00:00,336.98,337.09,336.8,336.81,578673.0,310.3746,310.476,310.2089,310.2181,578673.0
2020-02-18 10:05:00,336.81,337.06,336.67,337.02,548893.0,310.2181,310.4483,310.0891,310.4115,548893.0
2020-02-18 10:10:00,337.03,337.1,336.98,337.07,363174.0,310.4207,310.4852,310.3746,310.4575,363174.0
2020-02-18 10:15:00,337.07,337.09,336.73,336.85,363435.0,310.4575,310.476,310.1444,310.2549,363435.0
2020-02-18 10:20:00,336.84,336.94,336.73,336.77,188145.0,310.2457,310.3378,310.1444,310.1812,188145.0
2020-02-18 10:25:00,336.77,336.78,335.94,335.99,880877.0,310.1812,310.1904,309.4167,309.4628,880877.0
2020-02-18 10:30:00,335.99,336.36,335.97,336.26,671248.0,309.4628,309.8036,309.4444,309.7115,671248.0
2020-02-18 10:35:00,336.26,336.32,336.02,336.27,1045774.0,309.7115,309.7667,309.4904,309.7207,1045774.0
2020-02-18 10:40:00,336.26,336.43,336.08,336.35,597044.0,309.7115,309.8681,309.5457,309.7944,597044.0
2020-02-18 10:45:00,336.35,336.63,336.35,336.59,620300.0,309.7944,310.0523,309.7944,310.0154,620300.0
2020-02-18 10:50:00,336.58,336.63,336.46,336.48,303057.0,310.0062,310.0523,309.8957,309.9141,303057.0
2020-02-18 10:55:00,336.48,336.65,336.32,336.38,328184.0,309.9141,310.0707,309.7667,309.822,328184.0
2020-02-18 11:00:00,336.38,336.47,336.26,336.36,238883.0,309.822,309.9049,309.7115,309.8036,238883.0
2020-02-18 11:05:00,336.35,336.35,336.02,336.12,488152.0,309.7944,309.7944,309.4904,309.5825,488152.0
2020-02-18 11:10:00,336.13,336.15,335.88,335.89,591372.0,309.5917,309.6102,309.3615,309.3707,591372.0
2020-02-18 11:15:00,335.88,336.05,335.68,335.71,670291.0,309.3615,309.5181,309.1773,309.2049,670291.0
2020-02-18 11:20:00,335.71,335.9,335.59,335.62,537594.0,309.2049,309.3799,309.0944,309.122,537594.0
2020-02-18 11:25:00,335.62,335.66,335.36,335.47,744157.0,309.122,309.1589,308.8825,308.9839,744157.0
2020-02-18 11:30:00,335.47,335.72,335.46,335.63,919625.0,308.9839,309.2141,308.9746,309.1312,919625.0
2020-02-18 11:35:00,335.63,335.78,335.48,335.49,773149.0,309.1312,309.2694,308.9931,309.0023,773149.0
2020-02-18 11:40:00,335.5,335.54,335.23,335.26,568224.0,309.0115,309.0483,308.7628,308.7904,568224.0
2020-02-18 11:45:00,335.25,335.44,335.23,335.38,415085.0,308.7812,308.9562,308.7628,308.901,415085.0
2020-02-18 11:50:00,335.38,335.64,335.36,335.47,553033.0,308.901,309.1404,308.8825,308.9839,553033.0
2020-02-18 11:55:00,335.48,335.49,335.24,335.25,447247.0,308.9931,309.0023,308.772,308.7812,447247.0
2020-02-18 12:00:00,335.26,335.48,335.21,335.42,366466.0,308.7904,308.9931,308.7444,308.9378,366466.0
2020-02-18 12:05:00,335.41,335.58,335.36,335.57,543539.0,308.9286,309.0852,308.8825,309.076,543539.0
2020-02-18 12:10:00,335.57,335.76,335.56,335.76,358921.0,309.076,309.251,309.0668,309.251,358921.0
2020-02-18 12:15:00,335.76,335.81,335.68,335.73,240357.0,309.251,309.297,309.1773,309.2233,240357.0
2020-02-18 12:20:00,335.73,335.82,335.69,335.72,363405.0,309.2233,309.3062,309.1865,309.2141,363405.0
2020-02-18 12:25:00,335.72,335.86,335.66,335.8,216607.0,309.2141,309.3431,309.1589,309.2878,216607.0
2020-02-18 12:30:00,335.8,336.08,335.8,336.07,405986.0,309.2878,309.5457,309.2878,309.5365,405986.0
2020-02-18 12:35:00,336.07,336.16,336.01,336.15,238601.0,309.5365,309.6194,309.4812,309.6102,238601.0
2020-02-18 12:40:00,336.15,336.22,336.06,336.13,531708.0,309.6102,309.6746,309.5273,309.5917,531708.0
2020-02-18 12:45:00,336.12,336.19,336.07,336.16,179910.0,309.5825,309.647,309.5365,309.6194,179910.0
2020-02-18 12:50:00,336.16,336.2,336.05,336.16,144889.0,309.6194,309.6562,309.5181,309.6194,144889.0
2020-02-18 12:55:00,336.15,336.25,336.12,336.16,117529.0,309.6102,309.7023,309.5825,309.6194,117529.0
2020-02-18 13:00:00,336.17,336.4,336.15,336.38,240540.0,309.6286,309.8404,309.6102,309.822,240540.0
2020-02-18 13:05:00,336.38,336.5,336.36,336.49,257937.0,309.822,309.9325,309.8036,309.9233,257937.0
2020-02-18 13:10:00,336.48,336.5,336.39,336.4,297492.0,309.9141,309.9325,309.8312,309.8404,297492.0
2020-02-18 13:15:00,336.4,336.44,336.33,336.4,318585.0,309.8404,309.8773,309.776,309.8404,318585.0
2020-02-18 13:20:00,336.41,336.45,336.34,336.4,138736.0,309.8496,309.8865,309.7852,309.8404,138736.0
2020-02-18 13:25:00,336.4,336.44,336.37,336.38,79797.0,309.8404,309.8773,309.8128,309.822,79797.0
2020-02-18 13:30:00,336.38,336.49,336.29,336.33,311673.0,309.822,309.9233,309.7391,309.776,311673.0
2020-02-18 13:35:00,336.33,336.33,336.19,336.22,208392.0,309.776,309.776,309.647,309.6746,208392.0
2020-02-18 13:40:00,336.23,336.35,336.19,336.21,113771.0,309.6839,309.7944,309.647,309.6654,113771.0
2020-02-18 13:45:00,336.21,336.38,336.18,336.29,174100.0,309.6654,309.822,309.6378,309.7391,174100.0
2020-02-18 13:50:00,336.29,336.31,336.06,336.09,222050.0,309.7391,309.7575,309.5273,309.5549,222050.0
2020-02-18 13:55:00,336.09,336.22,336.06,336.22,244765.0,309.5549,309.6746,309.5273,309.6746,244765.0
2020-02-18 14:00:00,336.23,336.26,336.11,336.15,294771.0,309.6839,309.7115,309.5733,309.6102,294771.0
2020-02-18 14:05:00,336.13,336.24,336.0,336.0,376768.0,309.5917,309.6931,309.472,309.472,376768.0
2020-02-18 14:10:00,336.0,336.08,335.96,336.03,378365.0,309.472,309.5457,309.4352,309.4996,378365.0
2020-02-18 14:15:00,336.04,336.46,336.03,336.42,377905.0,309.5089,309.8957,309.4996,309.8589,377905.0
2020-02-18 14:20:00,336.42,336.74,336.36,336.72,619627.0,309.8589,310.1536,309.8036,310.1352,619627.0
2020-02-18 14:25:00,336.74,336.95,336.72,336.88,857274.0,310.1536,310.347,310.1352,310.2825,857274.0
2020-02-18 14:30:00,336.87,336.87,336.71,336.73,497189.0,310.2733,310.2733,310.126,310.1444,497189.0
2020-02-18 14:35:00,336.75,336.85,336.67,336.74,515407.0,310.1628,310.2549,310.0891,310.1536,515407.0
2020-02-18 14:40:00,336.75,336.99,336.71,336.93,1030714.0,310.1628,310.3838,310.126,310.3286,1030714.0
2020-02-18 14:45:00,336.92,336.98,336.83,336.84,292158.0,310.3194,310.3746,310.2365,310.2457,292158.0
2020-02-18 14:50:00,336.85,336.93,336.79,336.86,268027.0,310.2549,310.3286,310.1996,310.2641,268027.0
2020-02-18 14:55:00,336.86,336.97,336.81,336.9,250499.0,310.2641,310.3654,310.2181,310.301,250499.0
2020-02-18 15:00:00,336.92,336.97,336.79,336.94,343037.0,310.3194,310.3654,310.1996,310.3378,343037.0
2020-02-18 15:05:00,336.95,336.99,336.85,336.88,296318.0,310.347,310.3838,310.2549,310.2825,296318.0
2020-02-18 15:10:00,336.87,337.16,336.87,337.15,577112.0,310.2733,310.5404,310.2733,310.5312,577112.0
2020-02-18 15:15:00,337.15,337.17,336.94,336.96,396450.0,310.5312,310.5496,310.3378,310.3562,396450.0
2020-02-18 15:20:00,336.95,336.98,336.82,336.95,389765.0,310.347,310.3746,310.2273,310.347,389765.0
2020-02-18 15:25:00,336.95,337.03,336.72,336.85,621748.0,310.347,310.4207,310.1352,310.2549,621748.0
2020-02-18 15:30:00,336.86,336.87,336.63,336.7,570117.0,310.2641,310.2733,310.0523,310.1167,570117.0
2020-02-18 15:35:00,336.69,336.76,336.6,336.64,440138.0,310.1075,310.172,310.0246,310.0615,440138.0
2020-02-18 15:40:00,336.64,336.82,336.58,336.79,715633.0,310.0615,310.2273,310.0062,310.1996,715633.0
2020-02-18 15:45:00,336.8,336.81,336.48,336.48,925313.0,310.2089,310.2181,309.9141,309.9141,925313.0
2020-02-18 15:50:00,336.49,336.64,336.41,336.62,1245855.0,309.9233,310.0615,309.8496,310.0431,1245855.0
2020-02-18 15:55:00,336.62,336.72,336.44,336.7,1818762.0,310.0431,310.1352,309.8773,310.1167,1818762.0
2020-02-19 09:30:00,337.77,338.11,337.48,337.77,1542762.0,311.1023,311.4154,310.8352,311.1023,1542762.0
2020-02-19 09:35:00,337.77,337.99,337.74,337.97,768855.0,311.1023,311.3049,311.0746,311.2865,768855.0
2020-02-19 09:40:00,337.98,338.13,337.94,337.97,703227.0,311.2957,311.4338,311.2588,311.2865,703227.0
2020-02-19 09:45:00,337.97,338.27,337.97,338.27,588662.0,311.2865,311.5628,311.2865,311.5628,588662.0
2020-02-19 09:50:00,338.27,338.42,338.1,338.29,714633.0,311.5628,311.7009,311.4062,311.5812,714633.0
2020-02-19 09:55:00,338.3,338.39,338.06,338.14,730093.0,311.5904,311.6733,311.3694,311.4431,730093.0
2020-02-19 10:00:00,338.14,338.18,337.98,338.08,439322.0,311.4431,311.4799,311.2957,311.3878,439322.0
2020-02-19 10:05:00,338.07,338.18,337.99,338.13,349030.0,311.3786,311.4799,311.3049,311.4338,349030.0
2020-02-19 10:10:00,338.15,338.15,337.94,337.98,325150.0,311.4523,311.4523,311.2588,311.2957,325150.0
2020-02-19 10:15:00,337.98,338.15,337.95,338.12,288369.0,311.2957,311.4523,311.2681,311.4246,288369.0
2020-02-19 10:20:00,338.12,338.32,338.11,338.27,299850.0,311.4246,311.6088,311.4154,311.5628,299850.0
2020-02-19 10:25:00,338.27,338.3,338.0,338.12,418947.0,311.5628,311.5904,311.3141,311.4246,418947.0
2020-02-19 10:30:00,338.13,338.31,338.11,338.2,260506.0,311.4338,311.5996,311.4154,311.4983,260506.0
2020-02-19 10:35:00,338.22,338.26,338.12,338.21,220870.0,311.5167,311.5536,311.4246,311.5075,220870.0
2020-02-19 10:40:00,338.22,338.34,338.22,338.32,191153.0,311.5167,311.6273,311.5167,311.6088,191153.0
2020-02-19 10:45:00,338.32,338.35,338.22,338.31,151627.0,311.6088,311.6365,311.5167,311.5996,151627.0
2020-02-19 10:50:00,338.3,338.4,338.25,338.38,313281.0,311.5904,311.6825,311.5444,311.6641,313281.0
2020-02-19 10:55:00,338.38,338.51,338.38,338.43,377837.0,311.6641,311.7838,311.6641,311.7102,377837.0
2020-02-19 11:00:00,338.43,338.62,338.4,338.57,423368.0,311.7102,311.8852,311.6825,311.8391,423368.0
2020-02-19 11:05:00,338.57,338.69,338.57,338.69,281326.0,311.8391,311.9496,311.8391,311.9496,281326.0
2020-02-19 11:10:00,338.68,338.78,338.64,338.76,340744.0,311.9404,312.0325,311.9036,312.0141,340744.0
2020-02-19 11:15:00,338.76,338.8,338.68,338.76,252931.0,312.0141,312.0509,311.9404,312.0141,252931.0
2020-02-19 11:20:00,338.77,338.84,338.71,338.82,231573.0,312.0233,312.0878,311.9681,312.0694,231573.0
2020-02-19 11:25:00,338.81,338.82,338.72,338.77,247619.0,312.0602,312.0694,311.9773,312.0233,247619.0
2020-02-19 11:30:00,338.78,338.81,338.66,338.69,288699.0,312.0325,312.0602,311.922,311.9496,288699.0
2020-02-19 11:35:00,338.68,338.79,338.68,338.73,159200.0,311.9404,312.0417,311.9404,311.9865,159200.0
2020-02-19 11:40:00,338.72,338.76,338.57,338.58,277853.0,311.9773,312.0141,311.8391,311.8483,277853.0
2020-02-19 11:45:00,338.58,338.72,338.56,338.7,167936.0,311.8483,311.9773,311.8299,311.9588,167936.0
2020-02-19 11:50:00,338.72,338.74,338.64,338.69,154361.0,311.9773,311.9957,311.9036,311.9496,154361.0
2020-02-19 11:55:00,338.69,338.7,338.58,338.67,180851.0,311.9496,311.9588,311.8483,311.9312,180851.0
2020-02-19 12:00:00,338.66,338.67,338.55,338.55,111555.0,311.922,311.9312,311.8207,311.8207,111555.0
2020-02-19 12:05:00,338.56,338.66,338.56,338.6,110935.0,311.8299,311.922,311.8299,311.8667,110935.0
2020-02-19 12:10:00,338.6,338.7,338.55,338.68,139350.0,311.8667,311.9588,311.8207,311.9404,139350.0
2020-02-19 12:15:00,338.68,338.89,338.68,338.85,162613.0,311.9404,312.1338,311.9404,312.097,162613.0
2020-02-19 12:20:00,338.85,338.86,338.77,338.82,147972.0,312.097,312.1062,312.0233,312.0694,147972.0
2020-02-19 12:25:00,338.82,338.85,338.7,338.7,211907.0,312.0694,312.097,311.9588,311.9588,211907.0
2020-02-19 12:30:00,338.7,338.83,338.69,338.79,150986.0,311.9588,312.0786,311.9496,312.0417,150986.0
2020-02-19 12:35:00,338.79,338.84,338.78,338.8,217021.0,312.0417,312.0878,312.0325,312.0509,217021.0
2020-02-19 12:40:00,338.8,338.84,338.76,338.81,225889.0,312.0509,312.0878,312.0141,312.0602,225889.0
2020-02-19 12:45:00,338.81,338.92,338.78,338.92,263883.0,312.0602,312.1615,312.0325,312.1615,263883.0
2020-02-19 12:50:00,338.91,338.92,338.76,338.78,268749.0,312.1523,312.1615,312.0141,312.0325,268749.0
2020-02-19 12:55:00,338.77,338.78,338.72,338.74,172198.0,312.0233,312.0325,311.9773,311.9957,172198.0
2020-02-19 13:00:00,338.74,338.83,338.73,338.81,171956.0,311.9957,312.0786,311.9865,312.0602,171956.0
2020-02-19 13:05:00,338.8,338.84,338.72,338.74,97119.0,312.0509,312.0878,311.9773,311.9957,97119.0
2020-02-19 13:10:00,338.75,338.78,338.7,338.73,140652.0,312.0049,312.0325,311.9588,311.9865,140652.0
2020-02-19 13:15:00,338.74,338.78,338.71,338.77,90395.0,311.9957,312.0325,311.9681,312.0233,90395.0
2020-02-19 13:20:00,338.76,338.79,338.66,338.69,211581.0,312.0141,312.0417,311.922,311.9496,211581.0
2020-02-19 13:25:00,338.69,338.77,338.67,338.75,120931.0,311.9496,312.0233,311.9312,312.0049,120931.0
2020-02-19 13:30:00,338.76,338.79,338.67,338.73,146819.0,312.0141,312.0417,311.9312,311.9865,146819.0
2020-02-19 13:35:00,338.73,338.78,338.63,338.66,142016.0,311.9865,312.0325,311.8944,311.922,142016.0
2020-02-19 13:40:00,338.66,338.72,338.64,338.71,114521.0,311.922,311.9773,311.9036,311.9681,114521.0
2020-02-19 13:45:00,338.72,338.78,338.67,338.67,99280.0,311.9773,312.0325,311.9312,311.9312,99280.0
2020-02-19 13:50:00,338.68,338.72,338.65,338.69,140932.0,311.9404,311.9773,311.9128,311.9496,140932.0
2020-02-19 13:55:00,338.68,338.71,338.54,338.64,359116.0,311.9404,311.9681,311.8115,311.9036,359116.0
2020-02-19 14:00:00,338.64,338.73,338.48,338.68,707161.0,311.9036,311.9865,311.7562,311.9404,707161.0
2020-02-19 14:05:00,338.68,338.83,338.65,338.83,270764.0,311.9404,312.0786,311.9128,312.0786,270764.0
2020-02-19 14:10:00,338.82,338.83,338.73,338.79,161692.0,312.0694,312.0786,311.9865,312.0417,161692.0
2020-02-19 14:15:00,338.79,338.87,338.77,338.78,173969.0,312.0417,312.1154,312.0233,312.0325,173969.0
2020-02-19 14:20:00,338.79,338.82,338.71,338.75,242799.0,312.0417,312.0694,311.9681,312.0049,242799.0
2020-02-19 14:25:00,338.75,338.81,338.69,338.78,159428.0,312.0049,312.0602,311.9496,312.0325,159428.0
2020-02-19 14:30:00,338.78,338.82,338.75,338.75,125971.0,312.0325,312.0694,312.0049,312.0049,125971.0
2020-02-19 14:35:00,338.76,338.88,338.75,338.85,186017.0,312.0141,312.1246,312.0049,312.097,186017.0
2020-02-19 14:40:00,338.85,339.03,338.82,338.99,256271.0,312.097,312.2628,312.0694,312.2259,256271.0
2020-02-19 14:45:00,339.0,339.08,338.96,338.97,374179.0,312.2352,312.3088,312.1983,312.2075,374179.0
2020-02-19 14:50:00,338.97,339.0,338.85,338.87,224271.0,312.2075,312.2352,312.097,312.1154,224271.0
2020-02-19 14:55:00,338.87,338.89,338.8,338.86,209641.0,312.1154,312.1338,312.0509,312.1062,209641.0
2020-02-19 15:00:00,338.86,338.92,338.72,338.78,280265.0,312.1062,312.1615,311.9773,312.0325,280265.0
2020-02-19 15:05:00,338.77,338.78,338.64,338.67,433733.0,312.0233,312.0325,311.9036,311.9312,433733.0
2020-02-19 15:10:00,338.68,338.7,338.5,338.56,574164.0,311.9404,311.9588,311.7746,311.8299,574164.0
2020-02-19 15:15:00,338.56,338.71,338.52,338.7,453323.0,311.8299,311.9681,311.7931,311.9588,453323.0
2020-02-19 15:20:00,338.7,338.71,338.57,338.69,336381.0,311.9588,311.9681,311.8391,311.9496,336381.0
2020-02-19 15:25:00,338.69,338.71,338.59,338.63,233444.0,311.9496,311.9681,311.8575,311.8944,233444.0
2020-02-19 15:30:00,338.64,338.72,338.49,338.5,495971.0,311.9036,311.9773,311.7654,311.7746,495971.0
2020-02-19 15:35:00,338.5,338.57,338.43,338.46,485293.0,311.7746,311.8391,311.7102,311.7378,485293.0
2020-02-19 15:40:00,338.46,338.57,338.4,338.45,565320.0,311.7378,311.8391,311.6825,311.7286,565320.0
2020-02-19 15:45:00,338.45,338.54,338.27,338.31,1479742.0,311.7286,311.8115,311.5628,311.5996,1479742.0
2020-02-19 15:50:00,338.32,338.49,338.21,338.46,1779252.0,311.6088,311.7654,311.5075,311.7378,1779252.0
2020-02-19 15:55:00,338.45,338.54,338.31,338.31,2431312.0,311.7286,311.8115,311.5996,311.5996,2431312.0
2020-02-20 09:30:00,337.75,338.08,337.66,338.06,911232.0,311.0838,311.3878,311.001,311.3694,911232.0
2020-02-20 09:35:00,338.06,338.06,337.55,337.99,610181.0,311.3694,311.3694,310.8996,311.3049,610181.0
2020-02-20 09:40:00,337.97,338.09,337.8,337.9,416731.0,311.2865,311.397,311.1299,311.222,416731.0
2020-02-20 09:45:00,337.9,337.96,337.71,337.93,833890.0,311.222,311.2773,311.047,311.2496,833890.0
2020-02-20 09:50:00,337.94,338.41,337.93,338.37,762487.0,311.2588,311.6917,311.2496,311.6549,762487.0
2020-02-20 09:55:00,338.37,338.42,338.2,338.25,399138.0,311.6549,311.7009,311.4983,311.5444,399138.0
2020-02-20 10:00:00,338.26,338.4,338.22,338.34,328417.0,311.5536,311.6825,311.5167,311.6273,328417.0
2020-02-20 10:05:00,338.34,338.6,338.34,338.51,434781.0,311.6273,311.8667,311.6273,311.7838,434781.0
2020-02-20 10:10:00,338.52,338.64,338.51,338.6,305517.0,311.7931,311.9036,311.7838,311.8667,305517.0
2020-02-20 10:15:00,338.6,338.6,338.46,338.48,212743.0,311.8667,311.8667,311.7378,311.7562,212743.0
2020-02-20 10:20:00,338.48,338.49,338.16,338.18,321209.0,311.7562,311.7654,311.4615,311.4799,321209.0
2020-02-20 10:25:00,338.18,338.35,338.17,338.32,177944.0,311.4799,311.6365,311.4707,311.6088,177944.0
2020-02-20 10:30:00,338.32,338.45,338.29,338.43,218673.0,311.6088,311.7286,311.5812,311.7102,218673.0
2020-02-20 10:35:00,338.43,338.58,338.32,338.57,595501.0,311.7102,311.8483,311.6088,311.8391,595501.0
2020-02-20 10:40:00,338.57,338.61,338.53,338.58,218710.0,311.8391,311.8759,311.8023,311.8483,218710.0
2020-02-20 10:45:00,338.59,338.64,338.5,338.51,175044.0,311.8575,311.9036,311.7746,311.7838,175044.0
2020-02-20 10:50:00,338.5,338.64,338.38,338.45,356461.0,311.7746,311.9036,311.6641,311.7286,356461.0
2020-02-20 10:55:00,338.45,338.52,338.35,338.38,255397.0,311.7286,311.7931,311.6365,311.6641,255397.0
2020-02-20 11:00:00,338.39,338.4,338.05,338.07,635300.0,311.6733,311.6825,311.3602,311.3786,635300.0
2020-02-20 11:05:00,338.07,338.17,337.97,337.99,443883.0,311.3786,311.4707,311.2865,311.3049,443883.0
2020-02-20 11:10:00,337.99,338.0,337.35,337.36,807752.0,311.3049,311.3141,310.7154,310.7246,807752.0
2020-02-20 11:15:00,337.36,337.36,336.83,337.15,1128080.0,310.7246,310.7246,310.2365,310.5312,1128080.0
2020-02-20 11:20:00,337.13,337.27,336.88,336.96,579623.0,310.5128,310.6417,310.2825,310.3562,579623.0
2020-02-20 11:25:00,336.95,336.96,335.93,335.97,2203742.0,310.347,310.3562,309.4075,309.4444,2203742.0
2020-02-20 11:30:00,335.97,336.18,333.68,334.45,5754880.0,309.4444,309.6378,307.3352,308.0444,5754880.0
2020-02-20 11:35:00,334.46,335.32,334.11,335.26,2534281.0,308.0536,308.8457,307.7312,308.7904,2534281.0
2020-02-20 11:40:00,335.25,335.65,334.96,335.33,1683097.0,308.7812,309.1496,308.5141,308.8549,1683097.0
2020-02-20 11:45:00,335.31,335.37,334.84,334.92,1167331.0,308.8365,308.8918,308.4036,308.4773,1167331.0
2020-02-20 11:50:00,334.9,335.93,334.81,335.88,1859485.0,308.4589,309.4075,308.376,309.3615,1859485.0
2020-02-20 11:55:00,335.87,336.07,335.45,335.48,892711.0,309.3523,309.5365,308.9654,308.9931,892711.0
2020-02-20 12:00:00,335.47,335.48,334.91,334.98,1513467.0,308.9839,308.9931,308.4681,308.5325,1513467.0
2020-02-20 12:05:00,334.96,335.16,334.58,334.6,602011.0,308.5141,308.6983,308.1641,308.1825,602011.0
2020-02-20 12:10:00,334.6,335.59,334.58,335.48,1833450.0,308.1825,309.0944,308.1641,308.9931,1833450.0
2020-02-20 12:15:00,335.49,335.49,334.98,335.12,835661.0,309.0023,309.0023,308.5325,308.6615,835661.0
2020-02-20 12:20:00,335.11,335.19,334.78,334.9,641624.0,308.6523,308.726,308.3483,308.4589,641624.0
2020-02-20 12:25:00,334.88,335.12,334.83,334.97,684171.0,308.4404,308.6615,308.3944,308.5233,684171.0
2020-02-20 12:30:00,334.99,335.28,334.71,335.21,1148537.0,308.5418,308.8089,308.2839,308.7444,1148537.0
2020-02-20 12:35:00,335.23,335.31,335.07,335.19,409050.0,308.7628,308.8365,308.6154,308.726,409050.0
2020-02-20 12:40:00,335.19,335.38,334.99,335.04,369698.0,308.726,308.901,308.5418,308.5878,369698.0
2020-02-20 12:45:00,335.03,335.45,334.9,335.11,486215.0,308.5786,308.9654,308.4589,308.6523,486215.0
2020-02-20 12:50:00,335.11,335.31,335.0,335.26,217671.0,308.6523,308.8365,308.551,308.7904,217671.0
2020-02-20 12:55:00,335.24,335.77,335.22,335.73,345110.0,308.772,309.2602,308.7536,309.2233,345110.0
2020-02-20 13:00:00,335.71,335.71,335.5,335.62,373898.0,309.2049,309.2049,309.0115,309.122,373898.0
2020-02-20 13:05:00,335.62,336.12,335.55,336.06,591471.0,309.122,309.5825,309.0575,309.5273,591471.0
2020-02-20 13:10:00,336.06,336.56,336.02,336.51,1065826.0,309.5273,309.9878,309.4904,309.9417,1065826.0
2020-02-20 13:15:00,336.52,336.63,336.06,336.11,867028.0,309.951,310.0523,309.5273,309.5733,867028.0
2020-02-20 13:20:00,336.13,336.24,336.1,336.19,348827.0,309.5917,309.6931,309.5641,309.647,348827.0
2020-02-20 13:25:00,336.18,336.37,336.04,336.21,244326.0,309.6378,309.8128,309.5089,309.6654,244326.0
2020-02-20 13:30:00,336.23,336.41,336.08,336.37,257392.0,309.6839,309.8496,309.5457,309.8128,257392.0
2020-02-20 13:35:00,336.36,336.36,335.78,335.99,1058405.0,309.8036,309.8036,309.2694,309.4628,1058405.0
2020-02-20 13:40:00,336.0,336.1,335.71,335.8,387046.0,309.472,309.5641,309.2049,309.2878,387046.0
2020-02-20 13:45:00,335.79,336.13,335.73,335.95,246538.0,309.2786,309.5917,309.2233,309.426,246538.0
2020-02-20 13:50:00,335.93,336.08,335.91,335.92,133404.0,309.4075,309.5457,309.3891,309.3983,133404.0
2020-02-20 13:55:00,335.93,336.02,335.76,335.85,272825.0,309.4075,309.4904,309.251,309.3339,272825.0
2020-02-20 14:00:00,335.86,336.37,335.85,336.34,446371.0,309.3431,309.8128,309.3339,309.7852,446371.0
2020-02-20 14:05:00,336.34,336.59,336.3,336.36,922416.0,309.7852,310.0154,309.7483,309.8036,922416.0
2020-02-20 14:10:00,336.36,336.77,336.35,336.55,952015.0,309.8036,310.1812,309.7944,309.9786,952015.0
2020-02-20 14:15:00,336.56,336.67,336.41,336.41,308293.0,309.9878,310.0891,309.8496,309.8496,308293.0
2020-02-20 14:20:00,336.42,336.74,336.41,336.72,239012.0,309.8589,310.1536,309.8496,310.1352,239012.0
2020-02-20 14:25:00,336.71,336.72,336.36,336.41,424569.0,310.126,310.1352,309.8036,309.8496,424569.0
2020-02-20 14:30:00,336.39,337.01,336.39,336.96,607382.0,309.8312,310.4023,309.8312,310.3562,607382.0
2020-02-20 14:35:00,336.96,337.13,336.86,337.03,434999.0,310.3562,310.5128,310.2641,310.4207,434999.0
2020-02-20 14:40:00,337.02,337.05,336.81,336.86,357312.0,310.4115,310.4391,310.2181,310.2641,357312.0
2020-02-20 14:45:00,336.87,336.93,336.77,336.82,221551.0,310.2733,310.3286,310.1812,310.2273,221551.0
2020-02-20 14:50:00,336.82,336.91,336.45,336.63,476853.0,310.2273,310.3102,309.8865,310.0523,476853.0
2020-02-20 14:55:00,336.61,336.85,336.61,336.7,338330.0,310.0339,310.2549,310.0339,310.1167,338330.0
2020-02-20 15:00:00,336.71,336.76,336.56,336.66,386493.0,310.126,310.172,309.9878,310.0799,386493.0
2020-02-20 15:05:00,336.66,336.78,336.45,336.55,297902.0,310.0799,310.1904,309.8865,309.9786,297902.0
2020-02-20 15:10:00,336.55,336.59,336.1,336.29,612469.0,309.9786,310.0154,309.5641,309.7391,612469.0
2020-02-20 15:15:00,336.3,336.67,336.21,336.67,340665.0,309.7483,310.0891,309.6654,310.0891,340665.0
2020-02-20 15:20:00,336.68,336.93,336.61,336.88,521967.0,310.0983,310.3286,310.0339,310.2825,521967.0
2020-02-20 15:25:00,336.87,336.91,336.73,336.78,395475.0,310.2733,310.3102,310.1444,310.1904,395475.0
2020-02-20 15:30:00,336.8,337.05,336.79,336.9,808000.0,310.2089,310.4391,310.1996,310.301,808000.0
2020-02-20 15:35:00,336.9,336.97,336.71,336.8,499022.0,310.301,310.3654,310.126,310.2089,499022.0
2020-02-20 15:40:00,336.81,337.05,336.77,337.02,409050.0,310.2181,310.4391,310.1812,310.4115,409050.0
2020-02-20 15:45:00,337.03,337.06,336.57,336.63,600245.0,310.4207,310.4483,309.997,310.0523,600245.0
2020-02-20 15:50:00,336.65,337.08,336.58,337.06,1132435.0,310.0707,310.4667,310.0062,310.4483,1132435.0
2020-02-20 15:55:00,337.06,337.25,336.94,336.98,2103281.0,310.4483,310.6233,310.3378,310.3746,2103281.0
2020-02-21 09:30:00,335.47,335.81,335.24,335.36,1979296.0,308.9839,309.297,308.772,308.8825,1979296.0
2020-02-21 09:35:00,335.35,335.35,334.83,334.83,2046411.0,308.8733,308.8733,308.3944,308.3944,2046411.0
2020-02-21 09:40:00,334.83,334.85,334.25,334.61,1556517.0,308.3944,308.4128,307.8602,308.1918,1556517.0
2020-02-21 09:45:00,334.56,334.61,333.45,333.46,2887111.0,308.1457,308.1918,307.1233,307.1326,2887111.0
2020-02-21 09:50:00,333.46,334.1,333.43,333.98,2593476.0,307.1326,307.722,307.1049,307.6115,2593476.0
2020-02-21 09:55:00,333.99,334.31,333.73,334.1,1362795.0,307.6207,307.9154,307.3812,307.722,1362795.0
2020-02-21 10:00:00,334.09,334.23,333.6,333.76,1444269.0,307.7128,307.8418,307.2615,307.4089,1444269.0
2020-02-21 10:05:00,333.74,334.12,333.59,334.07,1108221.0,307.3904,307.7404,307.2523,307.6944,1108221.0
2020-02-21 10:10:00,334.06,334.14,333.55,333.65,1508537.0,307.6852,307.7589,307.2154,307.3076,1508537.0
2020-02-21 10:15:00,333.66,334.16,333.59,334.0,1575681.0,307.3168,307.7773,307.2523,307.6299,1575681.0
2020-02-21 10:20:00,334.01,334.59,333.96,334.5,1602238.0,307.6391,308.1733,307.5931,308.0904,1602238.0
2020-02-21 10:25:00,334.5,334.53,334.12,334.2,745590.0,308.0904,308.1181,307.7404,307.8141,745590.0
2020-02-21 10:30:00,334.19,334.24,333.61,333.69,1164904.0,307.8049,307.851,307.2707,307.3444,1164904.0
2020-02-21 10:35:00,333.67,333.89,333.5,333.57,1182116.0,307.326,307.5286,307.1694,307.2339,1182116.0
2020-02-21 10:40:00,333.57,333.64,333.1,333.34,1962699.0,307.2339,307.2983,306.801,307.022,1962699.0
2020-02-21 10:45:00,333.33,333.53,333.02,333.5,1497778.0,307.0128,307.197,306.7273,307.1694,1497778.0
2020-02-21 10:50:00,333.5,333.89,333.36,333.78,1362741.0,307.1694,307.5286,307.0404,307.4273,1362741.0
2020-02-21 10:55:00,333.78,333.93,333.69,333.84,827621.0,307.4273,307.5654,307.3444,307.4825,827621.0
2020-02-21 11:00:00,333.84,334.11,333.7,334.07,737000.0,307.4825,307.7312,307.3536,307.6944,737000.0
2020-02-21 11:05:00,334.09,334.16,333.82,333.88,443217.0,307.7128,307.7773,307.4641,307.5194,443217.0
2020-02-21 11:10:00,333.88,334.1,333.73,334.03,815010.0,307.5194,307.722,307.3812,307.6575,815010.0
2020-02-21 11:15:00,334.04,334.14,333.77,333.8,504955.0,307.6668,307.7589,307.4181,307.4457,504955.0
2020-02-21 11:20:00,333.81,334.22,333.71,334.13,818363.0,307.4549,307.8325,307.3628,307.7497,818363.0
2020-02-21 11:25:00,334.12,334.37,334.05,334.27,509952.0,307.7404,307.9707,307.676,307.8786,509952.0
2020-02-21 11:30:00,334.27,334.5,334.26,334.4,655352.0,307.8786,308.0904,307.8694,307.9983,655352.0
2020-02-21 11:35:00,334.42,334.45,334.29,334.38,397927.0,308.0168,308.0444,307.897,307.9799,397927.0
2020-02-21 11:40:00,334.39,334.47,334.2,334.44,475256.0,307.9891,308.0628,307.8141,308.0352,475256.0
2020-02-21 11:45:00,334.45,334.51,334.16,334.2,616474.0,308.0444,308.0997,307.7773,307.8141,616474.0
2020-02-21 11:50:00,334.2,334.62,334.2,334.61,387792.0,307.8141,308.201,307.8141,308.1918,387792.0
2020-02-21 11:55:00,334.61,334.73,334.38,334.41,627536.0,308.1918,308.3023,307.9799,308.0075,627536.0
2020-02-21 12:00:00,334.41,334.63,334.3,334.59,430658.0,308.0075,308.2102,307.9062,308.1733,430658.0
2020-02-21 12:05:00,334.59,334.82,334.33,334.33,474358.0,308.1733,308.3852,307.9339,307.9339,474358.0
2020-02-21 12:10:00,334.33,334.51,334.33,334.38,399522.0,307.9339,308.0997,307.9339,307.9799,399522.0
2020-02-21 12:15:00,334.38,334.46,334.22,334.3,400000.0,307.9799,308.0536,307.8325,307.9062,400000.0
2020-02-21 12:20:00,334.29,334.43,334.11,334.11,507126.0,307.897,308.026,307.7312,307.7312,507126.0
2020-02-21 12:25:00,334.11,334.22,334.08,334.17,355102.0,307.7312,307.8325,307.7036,307.7865,355102.0
2020-02-21 12:30:00,334.16,334.27,333.95,333.98,574598.0,307.7773,307.8786,307.5839,307.6115,574598.0
2020-02-21 12:35:00,333.98,334.25,333.95,334.22,540813.0,307.6115,307.8602,307.5839,307.8325,540813.0
2020-02-21 12:40:00,334.22,334.29,333.98,334.14,490145.0,307.8325,307.897,307.6115,307.7589,490145.0
2020-02-21 12:45:00,334.14,334.15,333.86,333.93,443050.0,307.7589,307.7681,307.501,307.5654,443050.0
2020-02-21 12:50:00,333.93,333.98,333.78,333.78,410275.0,307.5654,307.6115,307.4273,307.4273,410275.0
2020-02-21 12:55:00,333.79,333.99,333.77,333.98,476182.0,307.4365,307.6207,307.4181,307.6115,476182.0
2020-02-21 13:00:00,333.97,334.28,333.88,334.19,729766.0,307.6023,307.8878,307.5194,307.8049,729766.0
2020-02-21 13:05:00,334.18,334.19,333.96,333.97,252903.0,307.7957,307.8049,307.5931,307.6023,252903.0
2020-02-21 13:10:00,333.97,334.05,333.7,333.7,350826.0,307.6023,307.676,307.3536,307.3536,350826.0
2020-02-21 13:15:00,333.71,333.95,333.69,333.79,335528.0,307.3628,307.5839,307.3444,307.4365,335528.0
2020-02-21 13:20:00,333.79,333.83,333.53,333.67,506437.0,307.4365,307.4733,307.197,307.326,506437.0
2020-02-21 13:25:00,333.69,333.87,333.51,333.51,365574.0,307.3444,307.5102,307.1786,307.1786,365574.0
2020-02-21 13:30:00,333.52,333.56,333.36,333.4,564179.0,307.1878,307.2247,307.0404,307.0773,564179.0
2020-02-21 13:35:00,333.4,333.48,333.14,333.32,949646.0,307.0773,307.151,306.8378,307.0036,949646.0
2020-02-21 13:40:00,333.32,333.48,333.27,333.31,583246.0,307.0036,307.151,306.9576,306.9944,583246.0
2020-02-21 13:45:00,333.3,333.39,333.06,333.09,633137.0,306.9852,307.0681,306.7641,306.7918,633137.0
2020-02-21 13:50:00,333.08,333.14,332.59,332.6,1268627.0,306.7826,306.8378,306.3312,306.3405,1268627.0
2020-02-21 13:55:00,332.61,333.14,332.59,333.08,825441.0,306.3497,306.8378,306.3312,306.7826,825441.0
2020-02-21 14:00:00,333.07,333.44,332.92,333.32,884654.0,306.7733,307.1141,306.6352,307.0036,884654.0
2020-02-21 14:05:00,333.33,333.35,333.02,333.13,422880.0,307.0128,307.0312,306.7273,306.8286,422880.0
2020-02-21 14:10:00,333.13,333.32,332.97,333.12,601127.0,306.8286,307.0036,306.6812,306.8194,601127.0
2020-02-21 14:15:00,333.1,333.24,332.81,332.93,603516.0,306.801,306.9299,306.5339,306.6444,603516.0
2020-02-21 14:20:00,332.94,333.26,332.81,332.83,669210.0,306.6536,306.9483,306.5339,306.5523,669210.0
2020-02-21 14:25:00,332.81,333.36,332.75,333.28,512208.0,306.5339,307.0404,306.4786,306.9668,512208.0
2020-02-21 14:30:00,333.28,333.51,333.23,333.3,601297.0,306.9668,307.1786,306.9207,306.9852,601297.0
2020-02-21 14:35:00,333.3,333.33,333.06,333.18,318984.0,306.9852,307.0128,306.7641,306.8747,318984.0
2020-02-21 14:40:00,333.18,333.54,333.09,333.4,510086.0,306.8747,307.2062,306.7918,307.0773,510086.0
2020-02-21 14:45:00,333.39,333.42,333.05,333.06,352945.0,307.0681,307.0957,306.7549,306.7641,352945.0
2020-02-21 14:50:00,333.06,333.43,333.04,333.19,776189.0,306.7641,307.1049,306.7457,306.8839,776189.0
2020-02-21 14:55:00,333.17,333.51,333.12,333.33,482476.0,306.8654,307.1786,306.8194,307.0128,482476.0
2020-02-21 15:00:00,333.29,333.43,333.06,333.1,577807.0,306.976,307.1049,306.7641,306.801,577807.0
2020-02-21 15:05:00,333.11,333.12,332.81,332.95,964946.0,306.8102,306.8194,306.5339,306.6628,964946.0
2020-02-21 15:10:00,332.95,333.25,332.93,333.13,555209.0,306.6628,306.9391,306.6444,306.8286,555209.0
2020-02-21 15:15:00,333.13,333.18,332.91,332.93,608747.0,306.8286,306.8747,306.626,306.6444,608747.0
2020-02-21 15:20:00,332.93,333.12,332.8,333.02,634795.0,306.6444,306.8194,306.5247,306.7273,634795.0
2020-02-21 15:25:00,333.01,333.13,332.84,332.99,711550.0,306.7181,306.8286,306.5615,306.6997,711550.0
2020-02-21 15:30:00,332.99,333.2,332.58,332.61,1046413.0,306.6997,306.8931,306.322,306.3497,1046413.0
2020-02-21 15:35:00,332.61,332.91,332.59,332.88,1379718.0,306.3497,306.626,306.3312,306.5983,1379718.0
2020-02-21 15:40:00,332.89,333.03,332.78,332.91,1455386.0,306.6076,306.7365,306.5062,306.626,1455386.0
2020-02-21 15:45:00,332.91,333.38,332.91,333.35,1942600.0,306.626,307.0589,306.626,307.0312,1942600.0
2020-02-21 15:50:00,333.35,333.94,333.32,333.59,2149288.0,307.0312,307.5747,307.0036,307.2523,2149288.0
2020-02-21 15:55:00,333.59,333.72,333.29,333.49,4312772.0,307.2523,307.372,306.976,307.1602,4312772.0
2020-02-24 09:30:00,323.14,324.68,322.86,324.37,6219540.0,297.6273,299.0458,297.3694,298.7602,6219540.0
2020-02-24 09:35:00,324.35,325.33,324.33,325.19,2888327.0,298.7418,299.6444,298.7234,299.5155,2888327.0
2020-02-24 09:40:00,325.18,325.34,324.28,325.27,2344692.0,299.5063,299.6536,298.6773,299.5892,2344692.0
2020-02-24 09:45:00,325.28,325.63,324.97,325.38,2095625.0,299.5984,299.9207,299.3129,299.6905,2095625.0
2020-02-24 09:50:00,325.38,325.65,325.0,325.55,2392848.0,299.6905,299.9392,299.3405,299.8471,2392848.0
2020-02-24 09:55:00,325.57,325.58,324.93,325.34,1431450.0,299.8655,299.8747,299.276,299.6536,1431450.0
2020-02-24 10:00:00,325.34,325.85,324.92,325.06,1892428.0,299.6536,300.1234,299.2668,299.3958,1892428.0
2020-02-24 10:05:00,325.07,325.38,324.96,325.27,1340969.0,299.405,299.6905,299.3036,299.5892,1340969.0
2020-02-24 10:10:00,325.27,325.79,324.96,325.72,1343985.0,299.5892,300.0681,299.3036,300.0036,1343985.0
2020-02-24 10:15:00,325.73,325.8,325.07,325.08,1164379.0,300.0129,300.0773,299.405,299.4142,1164379.0
2020-02-24 10:20:00,325.1,325.1,324.51,324.6,1281346.0,299.4326,299.4326,298.8892,298.9721,1281346.0
2020-02-24 10:25:00,324.61,324.76,324.28,324.33,1312170.0,298.9813,299.1194,298.6773,298.7234,1312170.0
2020-02-24 10:30:00,324.33,324.37,323.82,324.05,1570357.0,298.7234,298.7602,298.2537,298.4655,1570357.0
2020-02-24 10:35:00,324.05,324.19,323.7,323.94,1167241.0,298.4655,298.5944,298.1431,298.3642,1167241.0
2020-02-24 10:40:00,323.94,324.31,323.61,324.27,1559559.0,298.3642,298.705,298.0602,298.6681,1559559.0
2020-02-24 10:45:00,324.25,324.5,324.01,324.46,890753.0,298.6497,298.88,298.4287,298.8431,890753.0
2020-02-24 10:50:00,324.46,324.9,324.46,324.72,975686.0,298.8431,299.2484,298.8431,299.0826,975686.0
2020-02-24 10:55:00,324.73,324.86,324.6,324.75,846570.0,299.0918,299.2115,298.9721,299.1102,846570.0
2020-02-24 11:00:00,324.75,324.92,323.9,324.01,1139810.0,299.1102,299.2668,298.3273,298.4287,1139810.0
2020-02-24 11:05:00,324.01,324.34,323.95,324.14,748715.0,298.4287,298.7326,298.3734,298.5484,748715.0
2020-02-24 11:10:00,324.13,324.34,324.03,324.12,865660.0,298.5392,298.7326,298.4471,298.53,865660.0
2020-02-24 11:15:00,324.12,324.73,324.0,324.68,1052729.0,298.53,299.0918,298.4194,299.0458,1052729.0
2020-02-24 11:20:00,324.67,324.85,324.48,324.57,808979.0,299.0365,299.2023,298.8615,298.9444,808979.0
2020-02-24 11:25:00,324.57,324.58,324.16,324.3,722735.0,298.9444,298.9536,298.5668,298.6958,722735.0
2020-02-24 11:30:00,324.3,324.54,324.03,324.12,786687.0,298.6958,298.9168,298.4471,298.53,786687.0
2020-02-24 11:35:00,324.12,324.53,323.9,324.19,916702.0,298.53,298.9076,298.3273,298.5944,916702.0
2020-02-24 11:40:00,324.19,324.19,323.34,323.51,1696551.0,298.5944,298.5944,297.8115,297.9681,1696551.0
2020-02-24 11:45:00,323.53,323.6,323.04,323.21,946947.0,297.9865,298.051,297.5352,297.6918,946947.0
2020-02-24 11:50:00,323.22,323.54,323.17,323.31,1028645.0,297.701,297.9958,297.655,297.7839,1028645.0
2020-02-24 11:55:00,323.31,324.09,323.03,323.51,1439937.0,297.7839,298.5023,297.526,297.9681,1439937.0
2020-02-24 12:00:00,323.5,323.54,322.98,323.09,1126124.0,297.9589,297.9958,297.48,297.5813,1126124.0
2020-02-24 12:05:00,323.08,323.12,322.52,322.55,1682811.0,297.5721,297.6089,297.0563,297.0839,1682811.0
2020-02-24 12:10:00,322.55,322.91,322.51,322.6,929634.0,297.0839,297.4155,297.0471,297.13,929634.0
2020-02-24 12:15:00,322.59,322.95,322.34,322.94,1137047.0,297.1208,297.4523,296.8905,297.4431,1137047.0
2020-02-24 12:20:00,322.95,323.04,322.6,322.63,1135781.0,297.4523,297.5352,297.13,297.1576,1135781.0
2020-02-24 12:25:00,322.64,323.12,322.56,322.62,890236.0,297.1668,297.6089,297.0931,297.1484,890236.0
2020-02-24 12:30:00,322.61,322.73,322.17,322.43,1076573.0,297.1392,297.2497,296.7339,296.9734,1076573.0
2020-02-24 12:35:00,322.44,323.3,322.42,323.28,1249540.0,296.9826,297.7747,296.9642,297.7563,1249540.0
2020-02-24 12:40:00,323.3,323.44,323.06,323.24,910087.0,297.7747,297.9037,297.5537,297.7194,910087.0
2020-02-24 12:45:00,323.24,323.31,322.86,322.96,820131.0,297.7194,297.7839,297.3694,297.4616,820131.0
2020-02-24 12:50:00,322.96,323.0,322.67,322.8,602713.0,297.4616,297.4984,297.1944,297.3142,602713.0
2020-02-24 12:55:00,322.8,322.84,322.36,322.37,951406.0,297.3142,297.351,296.9089,296.9181,951406.0
2020-02-24 13:00:00,322.36,322.37,321.66,321.73,1594050.0,296.9089,296.9181,296.2642,296.3287,1594050.0
2020-02-24 13:05:00,321.72,322.09,321.67,321.73,1408588.0,296.3195,296.6602,296.2734,296.3287,1408588.0
2020-02-24 13:10:00,321.74,321.87,321.49,321.58,1205376.0,296.3379,296.4576,296.1076,296.1905,1205376.0
2020-02-24 13:15:00,321.57,321.63,321.24,321.59,1291160.0,296.1813,296.2366,295.8773,296.1997,1291160.0
2020-02-24 13:20:00,321.6,322.05,321.52,321.67,1294812.0,296.2089,296.6234,296.1352,296.2734,1294812.0
2020-02-24 13:25:00,321.68,322.63,321.55,322.56,1488513.0,296.2826,297.1576,296.1629,297.0931,1488513.0
2020-02-24 13:30:00,322.57,322.77,322.26,322.63,1091355.0,297.1023,297.2866,296.8168,297.1576,1091355.0
2020-02-24 13:35:00,322.62,322.95,322.48,322.79,812690.0,297.1484,297.4523,297.0194,297.305,812690.0
2020-02-24 13:40:00,322.78,322.79,322.39,322.61,878848.0,297.2958,297.305,296.9366,297.1392,878848.0
2020-02-24 13:45:00,322.63,323.15,322.58,323.0,1146531.0,297.1576,297.6365,297.1116,297.4984,1146531.0
2020-02-24 13:50:00,323.0,323.2,322.82,322.93,781613.0,297.4984,297.6826,297.3326,297.4339,781613.0
2020-02-24 13:55:00,322.96,323.13,322.56,322.99,756899.0,297.4616,297.6181,297.0931,297.4892,756899.0
2020-02-24 14:00:00,322.98,323.3,322.75,322.81,951348.0,297.48,297.7747,297.2681,297.3234,951348.0
2020-02-24 14:05:00,322.81,323.03,322.21,322.41,1148975.0,297.3234,297.526,296.7708,296.955,1148975.0
2020-02-24 14:10:00,322.41,322.54,322.16,322.18,736009.0,296.955,297.0747,296.7247,296.7431,736009.0
2020-02-24 14:15:00,322.17,322.53,322.07,322.34,624720.0,296.7339,297.0655,296.6418,296.8905,624720.0
2020-02-24 14:20:00,322.33,322.99,322.33,322.96,589382.0,296.8813,297.4892,296.8813,297.4616,589382.0
2020-02-24 14:25:00,322.97,323.77,322.96,323.61,1700186.0,297.4708,298.2076,297.4616,298.0602,1700186.0
2020-02-24 14:30:00,323.61,323.77,323.48,323.58,991410.0,298.0602,298.2076,297.9405,298.0326,991410.0
2020-02-24 14:35:00,323.57,323.93,323.34,323.86,831358.0,298.0234,298.355,297.8115,298.2905,831358.0
2020-02-24 14:40:00,323.85,323.95,323.63,323.91,775610.0,298.2813,298.3734,298.0787,298.3365,775610.0
2020-02-24 14:45:00,323.91,324.19,323.85,324.12,957469.0,298.3365,298.5944,298.2813,298.53,957469.0
2020-02-24 14:50:00,324.13,324.49,323.87,324.39,1197946.0,298.5392,298.8708,298.2997,298.7786,1197946.0
2020-02-24 14:55:00,324.38,324.88,324.25,324.7,1457342.0,298.7694,299.23,298.6497,299.0642,1457342.0
2020-02-24 15:00:00,324.7,325.21,324.46,324.97,2098777.0,299.0642,299.5339,298.8431,299.3129,2098777.0
2020-02-24 15:05:00,324.98,325.18,324.85,324.86,1288095.0,299.3221,299.5063,299.2023,299.2115,1288095.0
2020-02-24 15:10:00,324.87,324.94,324.17,324.27,1436156.0,299.2208,299.2852,298.576,298.6681,1436156.0
2020-02-24 15:15:00,324.27,324.43,323.97,324.33,1314571.0,298.6681,298.8155,298.3918,298.7234,1314571.0
2020-02-24 15:20:00,324.33,324.61,324.1,324.21,1299171.0,298.7234,298.9813,298.5115,298.6129,1299171.0
2020-02-24 15:25:00,324.21,324.26,323.97,324.03,1307345.0,298.6129,298.6589,298.3918,298.4471,1307345.0
2020-02-24 15:30:00,324.04,324.25,323.68,323.9,1797563.0,298.4563,298.6497,298.1247,298.3273,1797563.0
2020-02-24 15:35:00,323.88,324.04,323.41,323.47,2114589.0,298.3089,298.4563,297.876,297.9313,2114589.0
2020-02-24 15:40:00,323.48,323.58,323.11,323.18,1936068.0,297.9405,298.0326,297.5997,297.6642,1936068.0
2020-02-24 15:45:00,323.19,324.05,323.18,323.93,2625224.0,297.6734,298.4655,297.6642,298.355,2625224.0
2020-02-24 15:50:00,323.92,323.93,322.73,322.75,4493870.0,298.3458,298.355,297.2497,297.2681,4493870.0
2020-02-24 15:55:00,322.74,322.93,322.4,322.41,6412684.0,297.2589,297.4339,296.9458,296.955,6412684.0
2020-02-25 09:30:00,323.93,324.61,323.27,323.29,3150515.0,298.355,298.9813,297.7471,297.7655,3150515.0
2020-02-25 09:35:00,323.28,324.28,323.15,323.77,2050535.0,297.7563,298.6773,297.6365,298.2076,2050535.0
2020-02-25 09:40:00,323.75,323.75,322.81,322.84,1718061.0,298.1892,298.1892,297.3234,297.351,1718061.0
2020-02-25 09:45:00,322.85,322.99,322.04,322.6,1874350.0,297.3602,297.4892,296.6142,297.13,1874350.0
2020-02-25 09:50:00,322.59,323.39,322.23,323.28,1604775.0,297.1208,297.8576,296.7892,297.7563,1604775.0
2020-02-25 09:55:00,323.29,323.35,322.78,323.14,1410383.0,297.7655,297.8208,297.2958,297.6273,1410383.0
2020-02-25 10:00:00,323.12,323.57,322.66,322.9,1444667.0,297.6089,298.0234,297.1852,297.4063,1444667.0
2020-02-25 10:05:00,322.9,323.38,322.69,322.98,848484.0,297.4063,297.8484,297.2129,297.48,848484.0
2020-02-25 10:10:00,322.97,323.08,322.33,322.52,1135577.0,297.4708,297.5721,296.8813,297.0563,1135577.0
2020-02-25 10:15:00,322.54,322.76,322.07,322.09,1179043.0,297.0747,297.2773,296.6418,296.6602,1179043.0
2020-02-25 10:20:00,322.1,322.11,321.04,321.05,2314080.0,296.6694,296.6787,295.6931,295.7023,2314080.0
2020-02-25 10:25:00,321.05,321.09,320.0,320.26,4010460.0,295.7023,295.7392,294.7352,294.9747,4010460.0
2020-02-25 10:30:00,320.27,320.72,319.49,320.34,3422061.0,294.9839,295.3984,294.2655,295.0484,3422061.0
2020-02-25 10:35:00,320.34,320.77,319.8,320.45,1926305.0,295.0484,295.4445,294.551,295.1497,1926305.0
2020-02-25 10:40:00,320.45,321.16,320.01,321.09,1918597.0,295.1497,295.8037,294.7445,295.7392,1918597.0
2020-02-25 10:45:00,321.1,321.27,319.9,319.96,1281092.0,295.7484,295.905,294.6431,294.6984,1281092.0
2020-02-25 10:50:00,319.96,320.01,318.45,319.23,3249217.0,294.6984,294.7445,293.3076,294.026,3249217.0
2020-02-25 10:55:00,319.24,319.82,318.9,319.82,1872021.0,294.0353,294.5695,293.7221,294.5695,1872021.0
2020-02-25 11:00:00,319.82,320.24,319.11,319.19,1582670.0,294.5695,294.9563,293.9155,293.9892,1582670.0
2020-02-25 11:05:00,319.19,319.7,318.58,318.76,1702760.0,293.9892,294.4589,293.4274,293.5932,1702760.0
2020-02-25 11:10:00,318.75,319.42,318.59,318.91,1592535.0,293.5839,294.201,293.4366,293.7313,1592535.0
2020-02-25 11:15:00,318.9,318.97,317.53,318.07,2923484.0,293.7221,293.7866,292.4603,292.9576,2923484.0
2020-02-25 11:20:00,318.04,318.32,317.58,318.2,1653925.0,292.93,293.1879,292.5063,293.0774,1653925.0
2020-02-25 11:25:00,318.2,319.03,318.04,318.75,1940860.0,293.0774,293.8418,292.93,293.5839,1940860.0
2020-02-25 11:30:00,318.75,319.22,318.28,319.01,1218134.0,293.5839,294.0168,293.151,293.8234,1218134.0
2020-02-25 11:35:00,319.01,319.27,318.58,319.13,1422994.0,293.8234,294.0629,293.4274,293.9339,1422994.0
2020-02-25 11:40:00,319.13,319.19,318.25,318.29,1351039.0,293.9339,293.9892,293.1234,293.1603,1351039.0
2020-02-25 11:45:00,318.3,319.68,318.29,319.46,1122017.0,293.1695,294.4405,293.1603,294.2379,1122017.0
2020-02-25 11:50:00,319.45,319.69,319.21,319.67,864837.0,294.2287,294.4497,294.0076,294.4313,864837.0
2020-02-25 11:55:00,319.67,319.74,319.18,319.42,800362.0,294.4313,294.4958,293.98,294.201,800362.0
2020-02-25 12:00:00,319.42,319.68,319.12,319.23,901469.0,294.201,294.4405,293.9247,294.026,901469.0
2020-02-25 12:05:00,319.21,319.38,318.93,319.25,694021.0,294.0076,294.1642,293.7497,294.0445,694021.0
2020-02-25 12:10:00,319.24,319.6,319.07,319.09,747256.0,294.0353,294.3668,293.8787,293.8971,747256.0
2020-02-25 12:15:00,319.1,319.1,318.32,318.44,808452.0,293.9063,293.9063,293.1879,293.2984,808452.0
2020-02-25 12:20:00,318.42,318.57,318.07,318.24,843910.0,293.28,293.4182,292.9576,293.1142,843910.0
2020-02-25 12:25:00,318.22,318.42,317.93,318.18,726922.0,293.0958,293.28,292.8287,293.0589,726922.0
2020-02-25 12:30:00,318.14,318.75,318.1,318.72,914425.0,293.0221,293.5839,292.9853,293.5563,914425.0
2020-02-25 12:35:00,318.71,319.07,318.65,318.86,888038.0,293.5471,293.8787,293.4918,293.6853,888038.0
2020-02-25 12:40:00,318.86,318.88,317.62,317.79,1317949.0,293.6853,293.7037,292.5432,292.6997,1317949.0
2020-02-25 12:45:00,317.79,317.82,317.05,317.22,1511775.0,292.6997,292.7274,292.0182,292.1747,1511775.0
2020-02-25 12:50:00,317.23,317.57,317.06,317.46,977965.0,292.1839,292.4971,292.0274,292.3958,977965.0
2020-02-25 12:55:00,317.47,317.57,316.97,317.09,997541.0,292.405,292.4971,291.9445,292.055,997541.0
2020-02-25 13:00:00,317.08,317.46,316.56,317.0,2257386.0,292.0458,292.3958,291.5668,291.9721,2257386.0
2020-02-25 13:05:00,316.98,317.53,316.76,317.36,1653774.0,291.9537,292.4603,291.7511,292.3037,1653774.0
2020-02-25 13:10:00,317.36,317.74,317.07,317.21,1060396.0,292.3037,292.6537,292.0366,292.1655,1060396.0
2020-02-25 13:15:00,317.21,317.37,316.17,316.36,1516441.0,292.1655,292.3129,291.2076,291.3826,1516441.0
2020-02-25 13:20:00,316.35,316.72,316.32,316.55,824929.0,291.3734,291.7142,291.3458,291.5576,824929.0
2020-02-25 13:25:00,316.55,316.85,316.28,316.6,1161634.0,291.5576,291.8339,291.309,291.6037,1161634.0
2020-02-25 13:30:00,316.6,316.6,315.91,316.36,1589669.0,291.6037,291.6037,290.9682,291.3826,1589669.0
2020-02-25 13:35:00,316.35,316.36,315.81,315.93,1658729.0,291.3734,291.3826,290.8761,290.9866,1658729.0
2020-02-25 13:40:00,315.94,316.53,315.64,316.37,1758808.0,290.9958,291.5392,290.7195,291.3918,1758808.0
2020-02-25 13:45:00,316.36,316.51,316.02,316.04,1100752.0,291.3826,291.5208,291.0695,291.0879,1100752.0
2020-02-25 13:50:00,316.04,316.68,315.55,315.89,1673172.0,291.0879,291.6774,290.6366,290.9497,1673172.0
2020-02-25 13:55:00,315.9,315.94,315.05,315.09,1169129.0,290.959,290.9958,290.1761,290.2129,1169129.0
2020-02-25 14:00:00,315.09,315.23,314.23,314.84,3875077.0,290.2129,290.3419,289.4208,289.9826,3875077.0
2020-02-25 14:05:00,314.86,315.07,313.03,313.48,5726737.0,290.0011,290.1945,288.3155,288.73,5726737.0
2020-02-25 14:10:00,313.5,314.72,313.14,314.56,4154133.0,288.7484,289.8721,288.4169,289.7248,4154133.0
2020-02-25 14:15:00,314.56,314.64,313.38,313.59,2826614.0,289.7248,289.7984,288.6379,288.8313,2826614.0
2020-02-25 14:20:00,313.6,314.14,313.18,313.3,2859615.0,288.8405,289.3379,288.4537,288.5642,2859615.0
2020-02-25 14:25:00,313.28,313.7,312.55,312.61,2717421.0,288.5458,288.9326,287.8734,287.9287,2717421.0
2020-02-25 14:30:00,312.61,313.38,312.08,312.75,4225694.0,287.9287,288.6379,287.4406,288.0577,4225694.0
2020-02-25 14:35:00,312.75,312.97,312.17,312.26,2505515.0,288.0577,288.2603,287.5234,287.6063,2505515.0
2020-02-25 14:40:00,312.23,313.65,312.08,313.58,2783047.0,287.5787,288.8866,287.4406,288.8221,2783047.0
2020-02-25 14:45:00,313.58,314.15,313.08,313.87,2568905.0,288.8221,289.3471,288.3616,289.0892,2568905.0
2020-02-25 14:50:00,313.88,314.5,313.46,314.45,2459045.0,289.0984,289.6695,288.7116,289.6234,2459045.0
2020-02-25 14:55:00,314.46,314.68,313.99,314.16,2063221.0,289.6326,289.8353,289.1998,289.3563,2063221.0
2020-02-25 15:00:00,314.18,315.39,314.18,314.69,2456330.0,289.3748,290.4892,289.3748,289.8445,2456330.0
2020-02-25 15:05:00,314.69,315.66,314.6,314.73,2411062.0,289.8445,290.7379,289.7616,289.8813,2411062.0
2020-02-25 15:10:00,314.73,314.93,313.84,313.97,2300224.0,289.8813,290.0655,289.0616,289.1813,2300224.0
2020-02-25 15:15:00,313.97,314.58,313.48,313.79,2637913.0,289.1813,289.7432,288.73,289.0155,2637913.0
2020-02-25 15:20:00,313.8,314.05,312.46,313.0,3208470.0,289.0248,289.255,287.7906,288.2879,3208470.0
2020-02-25 15:25:00,313.0,313.59,312.69,313.15,2346646.0,288.2879,288.8313,288.0024,288.4261,2346646.0
2020-02-25 15:30:00,313.15,313.15,311.71,312.32,4972095.0,288.4261,288.4261,287.0998,287.6616,4972095.0
2020-02-25 15:35:00,312.31,312.39,311.69,311.9,2725583.0,287.6524,287.7261,287.0813,287.2748,2725583.0
2020-02-25 15:40:00,311.89,313.26,311.87,312.82,3791995.0,287.2656,288.5274,287.2471,288.1221,3791995.0
2020-02-25 15:45:00,312.82,314.07,312.82,313.03,3721540.0,288.1221,289.2734,288.1221,288.3155,3721540.0
2020-02-25 15:50:00,313.03,313.16,312.31,312.61,5384293.0,288.3155,288.4353,287.6524,287.9287,5384293.0
2020-02-25 15:55:00,312.6,313.18,312.15,312.7,7675496.0,287.9195,288.4537,287.505,288.0116,7675496.0
2020-02-26 09:30:00,314.2,315.06,313.84,314.63,4573906.0,289.3932,290.1853,289.0616,289.7892,4573906.0
2020-02-26 09:35:00,314.63,315.99,314.49,315.95,2676908.0,289.7892,291.0418,289.6603,291.005,2676908.0
2020-02-26 09:40:00,315.95,317.45,315.83,316.98,3623005.0,291.005,292.3866,290.8945,291.9537,3623005.0
2020-02-26 09:45:00,316.97,317.09,315.88,316.13,2950934.0,291.9445,292.055,290.9405,291.1708,2950934.0
2020-02-26 09:50:00,316.13,316.25,315.43,316.05,2617375.0,291.1708,291.2813,290.5261,291.0971,2617375.0
2020-02-26 09:55:00,316.04,316.1,315.18,315.52,1950864.0,291.0879,291.1432,290.2958,290.609,1950864.0
2020-02-26 10:00:00,315.51,315.78,314.89,315.12,2419764.0,290.5997,290.8484,290.0287,290.2405,2419764.0
2020-02-26 10:05:00,315.13,315.44,314.65,315.43,1846666.0,290.2497,290.5353,289.8076,290.5261,1846666.0
2020-02-26 10:10:00,315.42,316.17,314.78,316.11,1993064.0,290.5169,291.2076,289.9274,291.1524,1993064.0
2020-02-26 10:15:00,316.12,316.7,316.1,316.62,1541991.0,291.1616,291.6958,291.1432,291.6221,1541991.0
2020-02-26 10:20:00,316.63,316.87,316.04,316.45,1178970.0,291.6313,291.8524,291.0879,291.4655,1178970.0
2020-02-26 10:25:00,316.48,317.11,316.3,316.34,1452923.0,291.4932,292.0734,291.3274,291.3642,1452923.0
2020-02-26 10:30:00,316.33,317.2,316.33,317.16,1651698.0,291.355,292.1563,291.355,292.1195,1651698.0
2020-02-26 10:35:00,317.14,317.36,316.72,316.82,1883579.0,292.1011,292.3037,291.7142,291.8063,1883579.0
2020-02-26 10:40:00,316.83,317.77,316.77,317.68,1852467.0,291.8155,292.6813,291.7603,292.5984,1852467.0
2020-02-26 10:45:00,317.68,317.85,317.4,317.64,1402923.0,292.5984,292.755,292.3405,292.5616,1402923.0
2020-02-26 10:50:00,317.66,318.11,317.45,317.53,1413576.0,292.58,292.9945,292.3866,292.4603,1413576.0
2020-02-26 10:55:00,317.52,317.71,317.16,317.17,997284.0,292.4511,292.6261,292.1195,292.1287,997284.0
2020-02-26 11:00:00,317.16,317.33,316.69,317.02,1311393.0,292.1195,292.2761,291.6866,291.9905,1311393.0
2020-02-26 11:05:00,317.03,317.08,316.45,316.46,1000681.0,291.9997,292.0458,291.4655,291.4747,1000681.0
2020-02-26 11:10:00,316.49,316.55,316.07,316.4,1118513.0,291.5024,291.5576,291.1155,291.4195,1118513.0
2020-02-26 11:15:00,316.4,317.17,316.29,317.14,967632.0,291.4195,292.1287,291.3182,292.1011,967632.0
2020-02-26 11:20:00,317.13,317.58,317.09,317.57,714776.0,292.0918,292.5063,292.055,292.4971,714776.0
2020-02-26 11:25:00,317.57,317.74,317.41,317.52,834802.0,292.4971,292.6537,292.3497,292.4511,834802.0
2020-02-26 11:30:00,317.52,317.53,316.8,317.17,1079663.0,292.4511,292.4603,291.7879,292.1287,1079663.0
2020-02-26 11:35:00,317.17,317.42,316.55,317.3,850586.0,292.1287,292.3589,291.5576,292.2484,850586.0
2020-02-26 11:40:00,317.33,317.45,316.66,316.66,801280.0,292.2761,292.3866,291.659,291.659,801280.0
2020-02-26 11:45:00,316.69,316.7,316.07,316.14,1008944.0,291.6866,291.6958,291.1155,291.18,1008944.0
2020-02-26 11:50:00,316.15,316.22,315.32,315.44,1344083.0,291.1892,291.2537,290.4247,290.5353,1344083.0
2020-02-26 11:55:00,315.43,315.66,315.12,315.41,1175844.0,290.5261,290.7379,290.2405,290.5076,1175844.0
2020-02-26 12:00:00,315.42,315.61,314.28,314.28,2572269.0,290.5169,290.6919,289.4669,289.4669,2572269.0
2020-02-26 12:05:00,314.29,314.43,313.26,313.59,3603452.0,289.4761,289.605,288.5274,288.8313,3603452.0
2020-02-26 12:10:00,313.59,313.86,313.21,313.53,2145850.0,288.8313,289.08,288.4813,288.7761,2145850.0
2020-02-26 12:15:00,313.53,313.65,312.69,313.61,3004967.0,288.7761,288.8866,288.0024,288.8498,3004967.0
2020-02-26 12:20:00,313.6,314.19,313.44,314.07,2180807.0,288.8405,289.384,288.6932,289.2734,2180807.0
2020-02-26 12:25:00,314.07,314.18,313.64,314.1,1339370.0,289.2734,289.3748,288.8774,289.3011,1339370.0
2020-02-26 12:30:00,314.09,315.07,314.09,314.97,1623013.0,289.2919,290.1945,289.2919,290.1024,1623013.0
2020-02-26 12:35:00,314.97,315.2,314.49,314.56,1348135.0,290.1024,290.3142,289.6603,289.7248,1348135.0
2020-02-26 12:40:00,314.56,314.69,314.07,314.12,952498.0,289.7248,289.8445,289.2734,289.3195,952498.0
2020-02-26 12:45:00,314.13,314.96,314.13,314.53,883519.0,289.3287,290.0932,289.3287,289.6971,883519.0
2020-02-26 12:50:00,314.54,314.95,314.08,314.13,882610.0,289.7063,290.084,289.2826,289.3287,882610.0
2020-02-26 12:55:00,314.13,314.59,313.78,314.34,879312.0,289.3287,289.7524,289.0063,289.5221,879312.0
2020-02-26 13:00:00,314.33,314.78,314.25,314.48,545677.0,289.5129,289.9274,289.4392,289.6511,545677.0
2020-02-26 13:05:00,314.48,314.67,313.7,313.78,987862.0,289.6511,289.8261,288.9326,289.0063,987862.0
2020-02-26 13:10:00,313.78,313.97,313.55,313.76,535332.0,289.0063,289.1813,288.7945,288.9879,535332.0
2020-02-26 13:15:00,313.77,314.18,313.47,313.69,838553.0,288.9971,289.3748,288.7208,288.9234,838553.0
2020-02-26 13:20:00,313.69,314.03,313.51,313.74,659187.0,288.9234,289.2366,288.7577,288.9695,659187.0
2020-02-26 13:25:00,313.73,314.47,313.64,314.08,1261060.0,288.9603,289.6419,288.8774,289.2826,1261060.0
2020-02-26 13:30:00,314.07,314.18,312.43,312.5,2642575.0,289.2734,289.3748,287.7629,287.8274,2642575.0
2020-02-26 13:35:00,312.51,312.75,311.28,311.36,3903760.0,287.8366,288.0577,286.7037,286.7774,3903760.0
2020-02-26 13:40:00,311.35,311.65,310.78,310.8,3754276.0,286.7682,287.0445,286.2432,286.2616,3754276.0
2020-02-26 13:45:00,310.81,313.19,310.7,312.5,4010330.0,286.2708,288.4629,286.1695,287.8274,4010330.0
2020-02-26 13:50:00,312.5,312.73,312.04,312.09,2799036.0,287.8274,288.0392,287.4037,287.4498,2799036.0
2020-02-26 13:55:00,312.1,312.16,310.91,311.1,2413953.0,287.459,287.5142,286.3629,286.5379,2413953.0
2020-02-26 14:00:00,311.09,312.31,310.74,311.43,2879672.0,286.5287,287.6524,286.2063,286.8419,2879672.0
2020-02-26 14:05:00,311.44,312.4,311.41,311.79,1582164.0,286.8511,287.7353,286.8235,287.1734,1582164.0
2020-02-26 14:10:00,311.78,312.86,311.41,312.81,2015316.0,287.1642,288.159,286.8235,288.1129,2015316.0
2020-02-26 14:15:00,312.83,312.86,311.74,311.88,1285188.0,288.1313,288.159,287.1274,287.2563,1285188.0
2020-02-26 14:20:00,311.89,312.58,311.71,312.53,1354763.0,287.2656,287.9011,287.0998,287.855,1354763.0
2020-02-26 14:25:00,312.54,313.13,312.16,312.18,1628874.0,287.8642,288.4077,287.5142,287.5327,1628874.0
2020-02-26 14:30:00,312.21,312.77,311.64,312.05,2068060.0,287.5603,288.0761,287.0353,287.4129,2068060.0
2020-02-26 14:35:00,312.04,313.06,311.96,312.49,1266111.0,287.4037,288.3432,287.33,287.8182,1266111.0
2020-02-26 14:40:00,312.49,312.57,311.44,311.8,1773459.0,287.8182,287.8919,286.8511,287.1827,1773459.0
2020-02-26 14:45:00,311.8,312.52,311.53,312.17,1187573.0,287.1827,287.8458,286.934,287.5234,1187573.0
2020-02-26 14:50:00,312.16,312.17,311.37,311.97,1306994.0,287.5142,287.5234,286.7866,287.3392,1306994.0
2020-02-26 14:55:00,311.98,312.38,311.28,311.41,1598637.0,287.3484,287.7169,286.7037,286.8235,1598637.0
2020-02-26 15:00:00,311.41,312.46,311.41,311.87,1703231.0,286.8235,287.7906,286.8235,287.2471,1703231.0
2020-02-26 15:05:00,311.87,312.17,311.43,312.15,1361092.0,287.2471,287.5234,286.8419,287.505,1361092.0
2020-02-26 15:10:00,312.18,312.89,311.93,312.44,1803843.0,287.5327,288.1866,287.3024,287.7721,1803843.0
2020-02-26 15:15:00,312.44,313.46,312.39,313.06,2602066.0,287.7721,288.7116,287.7261,288.3432,2602066.0
2020-02-26 15:20:00,313.05,313.19,312.13,312.31,1696960.0,288.334,288.4629,287.4866,287.6524,1696960.0
2020-02-26 15:25:00,312.3,312.47,311.64,312.12,1495532.0,287.6432,287.7998,287.0353,287.4774,1495532.0
2020-02-26 15:30:00,312.12,312.53,311.66,311.82,1671726.0,287.4774,287.855,287.0537,287.2011,1671726.0
2020-02-26 15:35:00,311.81,312.58,311.8,312.51,1434996.0,287.1919,287.9011,287.1827,287.8366,1434996.0
2020-02-26 15:40:00,312.5,312.55,311.93,312.4,1212251.0,287.8274,287.8734,287.3024,287.7353,1212251.0
2020-02-26 15:45:00,312.4,312.47,311.94,312.09,1701208.0,287.7353,287.7998,287.3116,287.4498,1701208.0
2020-02-26 15:50:00,312.09,312.57,311.89,312.08,2720943.0,287.4498,287.8919,287.2656,287.4406,2720943.0
2020-02-26 15:55:00,312.08,312.18,311.41,311.55,5801761.0,287.4406,287.5327,286.8235,286.9524,5801761.0
2020-02-27 09:30:00,305.46,305.84,304.68,304.81,8262265.0,281.3432,281.6932,280.6248,280.7445,8262265.0
2020-02-27 09:35:00,304.81,306.94,304.65,306.69,5291753.0,280.7445,282.7064,280.5972,282.4761,5291753.0
2020-02-27 09:40:00,306.71,306.72,305.07,305.1,3128986.0,282.4945,282.5037,280.984,281.0116,3128986.0
2020-02-27 09:45:00,305.11,305.11,303.35,304.26,4829572.0,281.0209,281.0209,279.3998,280.238,4829572.0
2020-02-27 09:50:00,304.24,305.68,303.9,305.53,3643928.0,280.2195,281.5458,279.9064,281.4077,3643928.0
2020-02-27 09:55:00,305.53,306.2,304.85,305.15,3631013.0,281.4077,282.0248,280.7814,281.0577,3631013.0
2020-02-27 10:00:00,305.14,305.9,303.99,304.07,3374349.0,281.0485,281.7485,279.9893,280.063,3374349.0
2020-02-27 10:05:00,304.07,305.02,303.97,304.32,2639288.0,280.063,280.938,279.9709,280.2932,2639288.0
2020-02-27 10:10:00,304.32,304.9,303.88,304.65,2693955.0,280.2932,280.8274,279.888,280.5972,2693955.0
2020-02-27 10:15:00,304.65,304.65,303.7,304.0,2442344.0,280.5972,280.5972,279.7222,279.9985,2442344.0
2020-02-27 10:20:00,303.99,304.08,302.84,303.24,3098990.0,279.9893,280.0722,278.9301,279.2985,3098990.0
2020-02-27 10:25:00,303.25,303.28,302.21,302.56,2799944.0,279.3077,279.3353,278.3498,278.6722,2799944.0
2020-02-27 10:30:00,302.56,302.6,300.81,300.82,3622005.0,278.6722,278.709,277.0603,277.0696,3622005.0
2020-02-27 10:35:00,300.85,302.77,300.65,302.66,3983143.0,277.0972,278.8656,276.913,278.7643,3983143.0
2020-02-27 10:40:00,302.66,302.98,302.0,302.05,2623451.0,278.7643,279.059,278.1564,278.2024,2623451.0
2020-02-27 10:45:00,302.05,304.02,301.98,303.98,3712175.0,278.2024,280.0169,278.138,279.9801,3712175.0
2020-02-27 10:50:00,303.98,304.76,303.67,303.98,2489128.0,279.9801,280.6985,279.6945,279.9801,2489128.0
2020-02-27 10:55:00,303.97,305.57,303.54,305.53,2107475.0,279.9709,281.4445,279.5748,281.4077,2107475.0
2020-02-27 11:00:00,305.53,306.35,305.27,305.75,2862082.0,281.4077,282.1629,281.1682,281.6103,2862082.0
2020-02-27 11:05:00,305.77,306.83,305.4,306.81,2642123.0,281.6287,282.6051,281.288,282.5866,2642123.0
2020-02-27 11:10:00,306.79,306.8,305.49,306.14,3000971.0,282.5682,282.5774,281.3708,281.9695,3000971.0
2020-02-27 11:15:00,306.15,307.0,305.84,306.97,2036550.0,281.9787,282.7616,281.6932,282.734,2036550.0
2020-02-27 11:20:00,306.97,306.97,305.65,305.75,2365934.0,282.734,282.734,281.5182,281.6103,2365934.0
2020-02-27 11:25:00,305.77,305.89,305.07,305.11,1896856.0,281.6287,281.7393,280.984,281.0209,1896856.0
2020-02-27 11:30:00,305.11,305.84,304.89,304.99,1695662.0,281.0209,281.6932,280.8182,280.9103,1695662.0
2020-02-27 11:35:00,304.99,305.41,304.08,304.42,1758947.0,280.9103,281.2972,280.0722,280.3853,1758947.0
2020-02-27 11:40:00,304.43,305.12,304.31,304.44,1149668.0,280.3945,281.0301,280.284,280.4037,1149668.0
2020-02-27 11:45:00,304.43,305.38,303.64,304.99,1463193.0,280.3945,281.2695,279.6669,280.9103,1463193.0
2020-02-27 11:50:00,305.0,305.79,304.71,305.65,1253261.0,280.9195,281.6472,280.6524,281.5182,1253261.0
2020-02-27 11:55:00,305.67,306.77,305.3,306.57,1691756.0,281.5366,282.5498,281.1958,282.3656,1691756.0
2020-02-27 12:00:00,306.54,307.13,306.07,306.46,2149307.0,282.3379,282.8814,281.9051,282.2643,2149307.0
2020-02-27 12:05:00,306.48,307.55,306.25,307.34,1712010.0,282.2827,283.2682,282.0708,283.0748,1712010.0
2020-02-27 12:10:00,307.34,308.44,307.31,308.39,1624829.0,283.0748,284.0879,283.0472,284.0419,1624829.0
2020-02-27 12:15:00,308.4,308.58,307.58,308.42,1728670.0,284.0511,284.2169,283.2958,284.0695,1728670.0
2020-02-27 12:20:00,308.42,308.46,306.31,306.81,2511308.0,284.0695,284.1064,282.1261,282.5866,2511308.0
2020-02-27 12:25:00,306.79,307.93,306.76,307.82,1309164.0,282.5682,283.6182,282.5406,283.5169,1309164.0
2020-02-27 12:30:00,307.82,308.9,307.63,308.43,2533322.0,283.5169,284.5116,283.3419,284.0787,2533322.0
2020-02-27 12:35:00,308.44,309.65,308.42,309.57,2241254.0,284.0879,285.2024,284.0695,285.1287,2241254.0
2020-02-27 12:40:00,309.55,309.55,308.68,308.68,1920643.0,285.1103,285.1103,284.309,284.309,1920643.0
2020-02-27 12:45:00,308.68,309.35,308.35,309.3,1534358.0,284.309,284.9261,284.005,284.88,1534358.0
2020-02-27 12:50:00,309.28,309.54,308.67,309.1,1090119.0,284.8616,285.1011,284.2998,284.6958,1090119.0
2020-02-27 12:55:00,309.1,309.2,307.79,307.83,1493810.0,284.6958,284.7879,283.4893,283.5261,1493810.0
2020-02-27 13:00:00,307.81,308.82,307.35,308.64,1732681.0,283.5077,284.4379,283.084,284.2721,1732681.0
2020-02-27 13:05:00,308.64,308.87,308.09,308.72,1032536.0,284.2721,284.484,283.7656,284.3458,1032536.0
2020-02-27 13:10:00,308.72,309.28,308.68,309.11,859309.0,284.3458,284.8616,284.309,284.705,859309.0
2020-02-27 13:15:00,309.12,309.2,307.89,308.19,900721.0,284.7143,284.7879,283.5814,283.8577,900721.0
2020-02-27 13:20:00,308.2,308.45,307.49,307.77,941737.0,283.8669,284.0971,283.2129,283.4708,941737.0
2020-02-27 13:25:00,307.74,308.34,306.95,307.04,1534885.0,283.4432,283.9958,282.7156,282.7985,1534885.0
2020-02-27 13:30:00,307.06,307.57,306.64,306.78,1210863.0,282.8169,283.2866,282.4301,282.559,1210863.0
2020-02-27 13:35:00,306.76,306.82,305.57,305.95,1998406.0,282.5406,282.5958,281.4445,281.7945,1998406.0
2020-02-27 13:40:00,305.94,306.3,303.69,304.42,3704249.0,281.7853,282.1169,279.713,280.3853,3704249.0
2020-02-27 13:45:00,304.43,305.63,304.22,305.34,2029342.0,280.3945,281.4998,280.2011,281.2327,2029342.0
2020-02-27 13:50:00,305.36,306.55,304.54,306.28,2411889.0,281.2511,282.3472,280.4959,282.0985,2411889.0
2020-02-27 13:55:00,306.28,306.54,304.08,304.52,2994819.0,282.0985,282.3379,280.0722,280.4774,2994819.0
2020-02-27 14:00:00,304.48,305.0,303.82,304.42,2363307.0,280.4406,280.9195,279.8327,280.3853,2363307.0
2020-02-27 14:05:00,304.39,304.65,303.33,303.53,2219436.0,280.3577,280.5972,279.3814,279.5656,2219436.0
2020-02-27 14:10:00,303.48,304.4,303.24,304.29,2232323.0,279.5195,280.3669,279.2985,280.2656,2232323.0
2020-02-27 14:15:00,304.31,304.69,303.12,303.18,2230681.0,280.284,280.634,279.188,279.2432,2230681.0
2020-02-27 14:20:00,303.18,304.51,303.17,304.4,1376944.0,279.2432,280.4682,279.234,280.3669,1376944.0
2020-02-27 14:25:00,304.41,305.25,304.19,305.09,1917978.0,280.3761,281.1498,280.1735,281.0024,1917978.0
2020-02-27 14:30:00,305.07,305.07,303.86,304.3,968128.0,280.984,280.984,279.8695,280.2748,968128.0
2020-02-27 14:35:00,304.29,304.87,304.13,304.32,822496.0,280.2656,280.7998,280.1182,280.2932,822496.0
2020-02-27 14:40:00,304.31,304.75,303.97,304.66,849460.0,280.284,280.6893,279.9709,280.6064,849460.0
2020-02-27 14:45:00,304.65,304.65,303.65,304.2,1081766.0,280.5972,280.5972,279.6761,280.1827,1081766.0
2020-02-27 14:50:00,304.19,304.5,303.84,303.93,1175042.0,280.1735,280.459,279.8511,279.934,1175042.0
2020-02-27 14:55:00,303.94,303.94,303.08,303.19,1245241.0,279.9432,279.9432,279.1511,279.2524,1245241.0
2020-02-27 15:00:00,303.2,303.35,302.2,302.84,2731456.0,279.2616,279.3998,278.3406,278.9301,2731456.0
2020-02-27 15:05:00,302.83,304.03,302.54,303.94,1895342.0,278.9209,280.0261,278.6538,279.9432,1895342.0
2020-02-27 15:10:00,303.94,304.35,303.63,303.65,1493032.0,279.9432,280.3209,279.6577,279.6761,1493032.0
2020-02-27 15:15:00,303.67,303.91,302.96,303.02,1147064.0,279.6945,279.9156,279.0406,279.0959,1147064.0
2020-02-27 15:20:00,303.03,303.39,302.72,302.87,1422185.0,279.1051,279.4366,278.8195,278.9577,1422185.0
2020-02-27 15:25:00,302.87,303.27,302.24,302.27,1602713.0,278.9577,279.3261,278.3774,278.4051,1602713.0
2020-02-27 15:30:00,302.25,302.66,301.68,302.35,2484077.0,278.3867,278.7643,277.8617,278.4788,2484077.0
2020-02-27 15:35:00,302.34,302.35,301.37,301.4,2341020.0,278.4695,278.4788,277.5761,277.6038,2341020.0
2020-02-27 15:40:00,301.41,301.64,300.85,300.88,3366989.0,277.613,277.8248,277.0972,277.1248,3366989.0
2020-02-27 15:45:00,300.87,301.78,300.78,301.32,5210085.0,277.1156,277.9538,277.0327,277.5301,5210085.0
2020-02-27 15:50:00,301.3,301.47,299.33,299.43,9252936.0,277.5117,277.6682,275.6972,275.7893,9252936.0
2020-02-27 15:55:00,299.43,299.66,297.52,297.55,11592533.0,275.7893,276.0011,274.0301,274.0577,11592533.0
2020-02-28 09:30:00,288.7,291.97,288.03,291.53,9687312.0,265.9065,268.9183,265.2894,268.513,9687312.0
2020-02-28 09:35:00,291.54,293.2,291.41,292.25,5682788.0,268.5222,270.0512,268.4025,269.1762,5682788.0
2020-02-28 09:40:00,292.26,293.0,290.57,290.58,4720680.0,269.1854,269.867,267.6288,267.638,4720680.0
2020-02-28 09:45:00,290.57,291.25,289.45,289.91,4910609.0,267.6288,268.2551,266.5972,267.0209,4910609.0
2020-02-28 09:50:00,289.88,290.53,288.23,288.62,3874326.0,266.9933,267.592,265.4736,265.8328,3874326.0
2020-02-28 09:55:00,288.6,288.61,286.7,287.57,7052067.0,265.8144,265.8236,264.0644,264.8657,7052067.0
2020-02-28 10:00:00,287.56,287.68,285.54,285.6,5599300.0,264.8565,264.967,262.9959,263.0512,5599300.0
2020-02-28 10:05:00,285.59,288.18,285.56,287.43,5535319.0,263.042,265.4275,263.0144,264.7367,5535319.0
2020-02-28 10:10:00,287.41,287.88,286.27,286.93,3203196.0,264.7183,265.1512,263.6683,264.2762,3203196.0
2020-02-28 10:15:00,286.93,289.44,286.49,288.67,3730639.0,264.2762,266.588,263.8709,265.8788,3730639.0
2020-02-28 10:20:00,288.66,289.1,287.56,288.0,3516276.0,265.8696,266.2749,264.8565,265.2617,3516276.0
2020-02-28 10:25:00,287.99,289.07,286.33,286.42,4196981.0,265.2525,266.2472,263.7236,263.8065,4196981.0
2020-02-28 10:30:00,286.41,288.25,286.26,288.11,3432936.0,263.7973,265.492,263.6591,265.363,3432936.0
2020-02-28 10:35:00,288.11,288.88,287.17,287.74,2539203.0,265.363,266.0722,264.4973,265.0223,2539203.0
2020-02-28 10:40:00,287.75,288.19,287.0,287.34,2217325.0,265.0315,265.4367,264.3407,264.6538,2217325.0
2020-02-28 10:45:00,287.31,289.13,287.05,287.42,2401949.0,264.6262,266.3025,264.3867,264.7275,2401949.0
2020-02-28 10:50:00,287.46,290.48,287.28,290.39,2608980.0,264.7644,267.5459,264.5986,267.463,2608980.0
2020-02-28 10:55:00,290.39,290.54,289.11,289.95,2485902.0,267.463,267.6012,266.2841,267.0578,2485902.0
2020-02-28 11:00:00,289.96,290.25,288.23,289.07,3229280.0,267.067,267.3341,265.4736,266.2472,3229280.0
2020-02-28 11:05:00,289.07,289.1,287.5,287.91,2419260.0,266.2472,266.2749,264.8012,265.1788,2419260.0
2020-02-28 11:10:00,287.92,289.58,287.85,289.21,2311451.0,265.188,266.717,265.1236,266.3762,2311451.0
2020-02-28 11:15:00,289.19,290.68,288.58,290.62,2492841.0,266.3578,267.7301,265.7959,267.6749,2492841.0
2020-02-28 11:20:00,290.61,291.01,289.8,290.79,2761122.0,267.6657,268.0341,266.9196,267.8314,2761122.0
2020-02-28 11:25:00,290.8,291.33,289.83,291.31,2167605.0,267.8407,268.3288,266.9472,268.3104,2167605.0
2020-02-28 11:30:00,291.31,292.47,290.99,291.86,2732390.0,268.3104,269.3788,268.0157,268.817,2732390.0
2020-02-28 11:35:00,291.85,293.5,291.46,293.37,2593402.0,268.8078,270.3275,268.4485,270.2078,2593402.0
2020-02-28 11:40:00,293.38,296.14,293.11,295.05,4580421.0,270.217,272.7591,269.9683,271.7551,4580421.0
2020-02-28 11:45:00,295.03,295.04,292.42,293.07,4349497.0,271.7367,271.7459,269.3328,269.9314,4349497.0
2020-02-28 11:50:00,293.06,293.68,291.23,291.52,3211404.0,269.9222,270.4933,268.2367,268.5038,3211404.0
2020-02-28 11:55:00,291.52,292.3,290.6,291.74,3008984.0,268.5038,269.2222,267.6564,268.7064,3008984.0
2020-02-28 12:00:00,291.75,291.87,290.0,290.97,2236902.0,268.7157,268.8262,267.1038,267.9972,2236902.0
2020-02-28 12:05:00,290.97,292.18,290.92,291.29,1836887.0,267.9972,269.1117,267.9512,268.292,1836887.0
2020-02-28 12:10:00,291.28,291.77,291.02,291.15,1650561.0,268.2828,268.7341,268.0433,268.163,1650561.0
2020-02-28 12:15:00,291.13,291.69,290.42,291.65,1794636.0,268.1446,268.6604,267.4907,268.6235,1794636.0
2020-02-28 12:20:00,291.64,292.56,291.5,291.5,2085444.0,268.6143,269.4617,268.4854,268.4854,2085444.0
2020-02-28 12:25:00,291.51,293.04,291.22,292.94,1551812.0,268.4946,269.9038,268.2275,269.8117,1551812.0
2020-02-28 12:30:00,292.96,294.01,292.91,293.57,2452176.0,269.8301,270.7972,269.7841,270.392,2452176.0
2020-02-28 12:35:00,293.58,294.6,292.73,293.42,1985668.0,270.4012,271.3406,269.6183,270.2538,1985668.0
2020-02-28 12:40:00,293.42,294.45,292.88,293.19,1724504.0,270.2538,271.2025,269.7564,270.042,1724504.0
2020-02-28 12:45:00,293.2,293.34,291.74,292.44,1498563.0,270.0512,270.1801,268.7064,269.3512,1498563.0
2020-02-28 12:50:00,292.43,293.74,292.24,293.67,1262787.0,269.342,270.5485,269.167,270.4841,1262787.0
2020-02-28 12:55:00,293.67,294.77,293.28,294.55,1765759.0,270.4841,271.4972,270.1249,271.2946,1765759.0
2020-02-28 13:00:00,294.54,295.1,293.52,293.52,2515254.0,271.2854,271.8012,270.3459,270.3459,2515254.0
2020-02-28 13:05:00,293.53,295.06,293.53,294.57,1623450.0,270.3551,271.7643,270.3551,271.313,1623450.0
2020-02-28 13:10:00,294.56,294.59,292.55,292.58,1860055.0,271.3038,271.3314,269.4525,269.4801,1860055.0
2020-02-28 13:15:00,292.59,294.42,292.27,293.66,1771130.0,269.4893,271.1749,269.1946,270.4749,1771130.0
2020-02-28 13:20:00,293.66,293.91,292.95,293.31,1546300.0,270.4749,270.7051,269.8209,270.1525,1546300.0
2020-02-28 13:25:00,293.31,294.07,292.75,292.75,1298953.0,270.1525,270.8525,269.6367,269.6367,1298953.0
2020-02-28 13:30:00,292.74,292.76,291.0,291.04,2152489.0,269.6275,269.6459,268.0249,268.0617,2152489.0
2020-02-28 13:35:00,291.02,291.44,290.44,290.9,2722532.0,268.0433,268.4301,267.5091,267.9328,2722532.0
2020-02-28 13:40:00,290.91,290.92,289.63,289.7,2891438.0,267.942,267.9512,266.763,266.8275,2891438.0
2020-02-28 13:45:00,289.68,290.26,288.82,290.03,2595388.0,266.8091,267.3433,266.017,267.1315,2595388.0
2020-02-28 13:50:00,290.02,290.17,289.15,289.59,1925037.0,267.1222,267.2604,266.3209,266.7262,1925037.0
2020-02-28 13:55:00,289.63,290.46,289.17,290.24,1557890.0,266.763,267.5275,266.3394,267.3249,1557890.0
2020-02-28 14:00:00,290.23,290.25,288.46,288.49,2539945.0,267.3157,267.3341,265.6854,265.713,2539945.0
2020-02-28 14:05:00,288.49,288.95,288.03,288.35,2327809.0,265.713,266.1367,265.2894,265.5841,2327809.0
2020-02-28 14:10:00,288.36,289.71,288.28,289.26,2063529.0,265.5933,266.8367,265.5196,266.4222,2063529.0
2020-02-28 14:15:00,289.23,290.01,288.85,289.78,2085054.0,266.3946,267.113,266.0446,266.9012,2085054.0
2020-02-28 14:20:00,289.79,291.14,289.14,290.03,2757612.0,266.9104,268.1538,266.3117,267.1315,2757612.0
2020-02-28 14:25:00,290.03,290.38,289.37,290.2,1731303.0,267.1315,267.4538,266.5236,267.288,1731303.0
2020-02-28 14:30:00,290.19,292.78,289.88,291.6,6322248.0,267.2788,269.6643,266.9933,268.5775,6322248.0
2020-02-28 14:35:00,291.6,291.96,290.5,290.91,2566918.0,268.5775,268.9091,267.5643,267.942,2566918.0
2020-02-28 14:40:00,290.91,294.1,290.79,293.88,3330113.0,267.942,270.8801,267.8314,270.6775,3330113.0
2020-02-28 14:45:00,293.89,294.25,292.15,292.88,3162839.0,270.6867,271.0183,269.0841,269.7564,3162839.0
2020-02-28 14:50:00,292.9,293.63,291.96,292.47,2355035.0,269.7749,270.4472,268.9091,269.3788,2355035.0
2020-02-28 14:55:00,292.47,292.54,290.95,291.65,2718034.0,269.3788,269.4433,267.9788,268.6235,2718034.0
2020-02-28 15:00:00,291.69,292.09,290.09,290.09,2330478.0,268.6604,269.0288,267.1867,267.1867,2330478.0
2020-02-28 15:05:00,290.09,290.82,289.44,290.16,2094619.0,267.1867,267.8591,266.588,267.2512,2094619.0
2020-02-28 15:10:00,290.14,290.97,289.76,290.66,1858337.0,267.2328,267.9972,266.8828,267.7117,1858337.0
2020-02-28 15:15:00,290.68,292.64,290.39,292.09,2912320.0,267.7301,269.5354,267.463,269.0288,2912320.0
2020-02-28 15:20:00,292.11,292.37,290.46,290.75,2896798.0,269.0472,269.2867,267.5275,267.7946,2896798.0
2020-02-28 15:25:00,290.75,291.36,288.83,288.83,2228983.0,267.7946,268.3564,266.0262,266.0262,2228983.0
2020-02-28 15:30:00,288.83,290.64,288.78,289.7,2937011.0,266.0262,267.6933,265.9801,266.8275,2937011.0
2020-02-28 15:35:00,289.72,289.95,289.17,289.71,2509573.0,266.8459,267.0578,266.3394,266.8367,2509573.0
2020-02-28 15:40:00,289.73,290.01,288.06,288.1,3733713.0,266.8551,267.113,265.317,265.3538,3733713.0
2020-02-28 15:45:00,288.1,290.87,288.09,290.7,5491024.0,265.3538,267.9051,265.3446,267.7486,5491024.0
2020-02-28 15:50:00,290.73,292.0,289.91,292.0,7230535.0,267.7762,268.9459,267.0209,268.9459,7230535.0
2020-02-28 15:55:00,292.06,295.97,291.89,295.9,13254133.0,269.0012,272.6025,268.8446,272.538,13254133.0
2020-03-02 09:30:00,298.2,299.11,297.02,297.39,6006745.0,274.6564,275.4946,273.5696,273.9104,6006745.0
2020-03-02 09:35:00,297.36,297.39,295.87,295.98,3917540.0,273.8827,273.9104,272.5104,272.6117,3917540.0
2020-03-02 09:40:00,295.98,297.56,295.93,297.09,3724138.0,272.6117,274.0669,272.5656,273.634,3724138.0
2020-03-02 09:45:00,297.08,298.68,297.04,297.49,2513241.0,273.6248,275.0985,273.588,274.0025,2513241.0
2020-03-02 09:50:00,297.49,297.9,296.55,297.68,2310260.0,274.0025,274.3801,273.1367,274.1775,2310260.0
2020-03-02 09:55:00,297.67,297.72,296.25,296.48,2472733.0,274.1683,274.2143,272.8604,273.0722,2472733.0
2020-03-02 10:00:00,296.49,297.11,295.72,296.23,2447244.0,273.0814,273.6525,272.3722,272.8419,2447244.0
2020-03-02 10:05:00,296.24,296.31,294.46,294.76,3325975.0,272.8512,272.9156,271.2117,271.488,3325975.0
2020-03-02 10:10:00,294.76,296.89,294.72,296.86,2449842.0,271.488,273.4498,271.4512,273.4222,2449842.0
2020-03-02 10:15:00,296.87,297.03,295.49,296.12,1648539.0,273.4314,273.5788,272.1604,272.7406,1648539.0
2020-03-02 10:20:00,296.11,296.23,294.81,295.28,1492102.0,272.7314,272.8419,271.5341,271.967,1492102.0
2020-03-02 10:25:00,295.3,296.53,295.09,296.33,1754630.0,271.9854,273.1183,271.792,272.9341,1754630.0
2020-03-02 10:30:00,296.32,296.73,295.17,295.77,1736066.0,272.9248,273.3025,271.8656,272.4183,1736066.0
2020-03-02 10:35:00,295.75,297.68,295.68,297.46,2114612.0,272.3998,274.1775,272.3354,273.9748,2114612.0
2020-03-02 10:40:00,297.45,298.24,297.14,297.97,1752006.0,273.9656,274.6933,273.6801,274.4446,1752006.0
2020-03-02 10:45:00,297.97,299.25,297.97,299.18,2395529.0,274.4446,275.6235,274.4446,275.559,2395529.0
2020-03-02 10:50:00,299.19,300.06,299.03,299.64,2564087.0,275.5682,276.3696,275.4209,275.9827,2564087.0
2020-03-02 10:55:00,299.65,299.97,298.46,298.52,1867932.0,275.9919,276.2867,274.8959,274.9511,1867932.0
2020-03-02 11:00:00,298.52,299.4,298.36,299.03,1765812.0,274.9511,275.7617,274.8038,275.4209,1765812.0
2020-03-02 11:05:00,299.05,299.25,298.15,298.63,1742771.0,275.4393,275.6235,274.6104,275.0525,1742771.0
2020-03-02 11:10:00,298.62,301.14,298.56,301.01,2637898.0,275.0433,277.3643,274.988,277.2446,2637898.0
2020-03-02 11:15:00,301.01,301.53,300.46,300.67,2763626.0,277.2446,277.7235,276.738,276.9314,2763626.0
2020-03-02 11:20:00,300.68,301.68,300.67,301.18,1940504.0,276.9406,277.8617,276.9314,277.4011,1940504.0
2020-03-02 11:25:00,301.19,301.95,301.14,301.6,1699955.0,277.4103,278.1103,277.3643,277.788,1699955.0
2020-03-02 11:30:00,301.6,302.1,301.0,301.34,1811834.0,277.788,278.2485,277.2353,277.5485,1811834.0
2020-03-02 11:35:00,301.33,302.73,301.02,302.54,1686973.0,277.5393,278.8288,277.2538,278.6538,1686973.0
2020-03-02 11:40:00,302.56,302.6,301.6,302.42,1819848.0,278.6722,278.709,277.788,278.5432,1819848.0
2020-03-02 11:45:00,302.42,302.49,301.87,302.36,1323598.0,278.5432,278.6077,278.0367,278.488,1323598.0
2020-03-02 11:50:00,302.38,303.56,302.16,303.3,2071768.0,278.5064,279.5932,278.3038,279.3538,2071768.0
2020-03-02 11:55:00,303.29,303.88,303.28,303.61,1817185.0,279.3445,279.888,279.3353,279.6393,1817185.0
2020-03-02 12:00:00,303.6,303.93,303.55,303.6,1356709.0,279.6301,279.934,279.584,279.6301,1356709.0
2020-03-02 12:05:00,303.63,304.07,303.23,303.28,1877331.0,279.6577,280.063,279.2893,279.3353,1877331.0
2020-03-02 12:10:00,303.28,303.56,302.6,302.98,1899994.0,279.3353,279.5932,278.709,279.059,1899994.0
2020-03-02 12:15:00,302.99,303.06,302.04,302.38,1461565.0,279.0682,279.1327,278.1932,278.5064,1461565.0
2020-03-02 12:20:00,302.38,302.53,301.49,301.69,1196381.0,278.5064,278.6445,277.6867,277.8709,1196381.0
2020-03-02 12:25:00,301.67,302.53,301.58,302.38,1604435.0,277.8524,278.6445,277.7696,278.5064,1604435.0
2020-03-02 12:30:00,302.36,303.13,302.28,302.94,2007616.0,278.488,279.1972,278.4143,279.0222,2007616.0
2020-03-02 12:35:00,302.94,303.64,302.93,303.32,1028720.0,279.0222,279.6669,279.013,279.3722,1028720.0
2020-03-02 12:40:00,303.33,303.67,302.52,302.95,1148130.0,279.3814,279.6945,278.6353,279.0314,1148130.0
2020-03-02 12:45:00,302.97,303.49,302.95,303.29,971753.0,279.0498,279.5288,279.0314,279.3445,971753.0
2020-03-02 12:50:00,303.31,303.85,302.87,303.66,1543425.0,279.363,279.8603,278.9577,279.6853,1543425.0
2020-03-02 12:55:00,303.65,303.9,303.19,303.63,920387.0,279.6761,279.9064,279.2524,279.6577,920387.0
2020-03-02 13:00:00,303.62,303.99,303.27,303.79,1200385.0,279.6485,279.9893,279.3261,279.8051,1200385.0
2020-03-02 13:05:00,303.79,303.82,302.52,302.83,1528970.0,279.8051,279.8327,278.6353,278.9209,1528970.0
2020-03-02 13:10:00,302.83,303.17,302.49,302.78,878993.0,278.9209,279.234,278.6077,278.8748,878993.0
2020-03-02 13:15:00,302.78,303.0,301.66,301.85,1206454.0,278.8748,279.0774,277.8432,278.0182,1206454.0
2020-03-02 13:20:00,301.85,302.19,301.46,301.74,1434526.0,278.0182,278.3314,277.659,277.9169,1434526.0
2020-03-02 13:25:00,301.71,301.94,300.81,301.31,1577513.0,277.8893,278.1011,277.0603,277.5209,1577513.0
2020-03-02 13:30:00,301.32,301.65,300.79,301.47,1461964.0,277.5301,277.834,277.0419,277.6682,1461964.0
2020-03-02 13:35:00,301.45,302.5,301.31,302.47,1426272.0,277.6498,278.6169,277.5209,278.5893,1426272.0
2020-03-02 13:40:00,302.46,302.68,302.11,302.63,836479.0,278.5801,278.7827,278.2577,278.7367,836479.0
2020-03-02 13:45:00,302.63,302.88,301.52,301.85,822978.0,278.7367,278.9669,277.7143,278.0182,822978.0
2020-03-02 13:50:00,301.84,302.3,301.06,301.21,1095012.0,278.009,278.4327,277.2906,277.4288,1095012.0
2020-03-02 13:55:00,301.21,302.68,301.2,302.57,852789.0,277.4288,278.7827,277.4196,278.6814,852789.0
2020-03-02 14:00:00,302.54,303.07,302.34,302.77,1192969.0,278.6538,279.1419,278.4695,278.8656,1192969.0
2020-03-02 14:05:00,302.77,303.43,302.22,303.37,857541.0,278.8656,279.4735,278.359,279.4182,857541.0
2020-03-02 14:10:00,303.36,303.4,302.81,303.27,973529.0,279.409,279.4459,278.9024,279.3261,973529.0
2020-03-02 14:15:00,303.28,303.29,302.45,302.59,747987.0,279.3353,279.3445,278.5709,278.6998,747987.0
2020-03-02 14:20:00,302.58,302.91,302.02,302.03,1055407.0,278.6906,278.9945,278.1748,278.184,1055407.0
2020-03-02 14:25:00,302.04,302.61,301.47,301.51,1536383.0,278.1932,278.7182,277.6682,277.7051,1536383.0
2020-03-02 14:30:00,301.51,301.95,301.18,301.23,1090375.0,277.7051,278.1103,277.4011,277.4472,1090375.0
2020-03-02 14:35:00,301.23,301.35,300.22,300.26,1509283.0,277.4472,277.5577,276.5169,276.5538,1509283.0
2020-03-02 14:40:00,300.26,300.27,298.98,299.61,2824495.0,276.5538,276.563,275.3748,275.9551,2824495.0
2020-03-02 14:45:00,299.58,300.75,299.09,300.56,1916804.0,275.9275,277.0051,275.4761,276.8301,1916804.0
2020-03-02 14:50:00,300.55,301.27,299.88,301.24,1314331.0,276.8209,277.484,276.2038,277.4564,1314331.0
2020-03-02 14:55:00,301.24,301.41,299.79,300.06,1257686.0,277.4564,277.613,276.1209,276.3696,1257686.0
2020-03-02 15:00:00,300.06,301.47,299.94,301.31,1479036.0,276.3696,277.6682,276.259,277.5209,1479036.0
2020-03-02 15:05:00,301.3,302.3,301.15,301.9,1316961.0,277.5117,278.4327,277.3735,278.0643,1316961.0
2020-03-02 15:10:00,301.9,302.34,301.36,302.11,1294357.0,278.0643,278.4695,277.5669,278.2577,1294357.0
2020-03-02 15:15:00,302.1,302.56,301.62,301.88,1369013.0,278.2485,278.6722,277.8064,278.0459,1369013.0
2020-03-02 15:20:00,301.89,303.48,301.8,303.48,1930137.0,278.0551,279.5195,277.9722,279.5195,1930137.0
2020-03-02 15:25:00,303.48,303.66,303.1,303.35,1849100.0,279.5195,279.6853,279.1695,279.3998,1849100.0
2020-03-02 15:30:00,303.35,303.95,303.07,303.81,1892684.0,279.3998,279.9524,279.1419,279.8235,1892684.0
2020-03-02 15:35:00,303.81,304.99,303.76,304.9,3362549.0,279.8235,280.9103,279.7774,280.8274,3362549.0
2020-03-02 15:40:00,304.92,305.24,304.49,304.67,3082710.0,280.8459,281.1406,280.4498,280.6156,3082710.0
2020-03-02 15:45:00,304.68,306.45,304.67,306.37,4429871.0,280.6248,282.2551,280.6156,282.1814,4429871.0
2020-03-02 15:50:00,306.37,308.7,306.36,308.64,7751079.0,282.1814,284.3274,282.1722,284.2721,7751079.0
2020-03-02 15:55:00,308.62,309.16,307.68,309.08,10698193.0,284.2537,284.7511,283.3879,284.6774,10698193.0
2020-03-03 09:30:00,309.5,309.55,307.46,307.71,4683805.0,285.0642,285.1103,283.1853,283.4156,4683805.0
2020-03-03 09:35:00,307.71,307.76,306.38,307.33,2778894.0,283.4156,283.4616,282.1906,283.0656,2778894.0
2020-03-03 09:40:00,307.34,307.88,306.89,307.32,1983840.0,283.0748,283.5722,282.6603,283.0564,1983840.0
2020-03-03 09:45:00,307.33,307.57,306.42,307.36,1628608.0,283.0656,283.2866,282.2274,283.0932,1628608.0
2020-03-03 09:50:00,307.32,307.33,305.12,305.58,2283452.0,283.0564,283.0656,281.0301,281.4537,2283452.0
2020-03-03 09:55:00,305.58,306.34,304.9,305.94,1977054.0,281.4537,282.1537,280.8274,281.7853,1977054.0
2020-03-03 10:00:00,305.94,313.84,305.82,312.94,11564485.0,281.7853,289.0616,281.6748,288.2327,11564485.0
2020-03-03 10:05:00,312.94,313.63,310.72,311.72,5792632.0,288.2327,288.8682,286.1879,287.109,5792632.0
2020-03-03 10:10:00,311.68,312.31,308.32,308.56,5951233.0,287.0721,287.6524,283.9774,284.1985,5951233.0
2020-03-03 10:15:00,308.56,309.15,306.85,308.32,5856156.0,284.1985,284.7419,282.6235,283.9774,5856156.0
2020-03-03 10:20:00,308.29,311.06,308.26,310.91,3789891.0,283.9498,286.5011,283.9222,286.3629,3789891.0
2020-03-03 10:25:00,310.91,311.25,309.25,309.5,3278099.0,286.3629,286.6761,284.834,285.0642,3278099.0
2020-03-03 10:30:00,309.5,310.63,307.0,309.21,2181923.0,285.0642,286.105,282.7616,284.7971,2181923.0
2020-03-03 10:35:00,309.2,310.76,309.12,309.98,1939671.0,284.7879,286.2248,284.7143,285.5064,1939671.0
2020-03-03 10:40:00,309.98,311.19,309.67,310.9,2019391.0,285.5064,286.6208,285.2208,286.3537,2019391.0
2020-03-03 10:45:00,310.88,311.18,308.73,309.14,1976485.0,286.3353,286.6116,284.355,284.7327,1976485.0
2020-03-03 10:50:00,309.14,309.69,308.49,309.3,1598710.0,284.7327,285.2392,284.134,284.88,1598710.0
2020-03-03 10:55:00,309.29,310.66,309.04,310.42,1762552.0,284.8708,286.1327,284.6406,285.9116,1762552.0
2020-03-03 11:00:00,310.38,310.66,308.88,309.3,1707350.0,285.8748,286.1327,284.4932,284.88,1707350.0
2020-03-03 11:05:00,309.29,309.74,307.67,307.84,2957633.0,284.8708,285.2853,283.3787,283.5353,2957633.0
2020-03-03 11:10:00,307.83,307.92,305.7,305.86,3991602.0,283.5261,283.609,281.5643,281.7116,3991602.0
2020-03-03 11:15:00,305.86,310.57,305.84,305.95,2504751.0,281.7116,286.0498,281.6932,281.7945,2504751.0
2020-03-03 11:20:00,305.94,306.46,303.5,303.8,3481024.0,281.7853,282.2643,279.538,279.8143,3481024.0
2020-03-03 11:25:00,303.81,304.57,302.54,303.35,4986088.0,279.8235,280.5235,278.6538,279.3998,4986088.0
2020-03-03 11:30:00,303.36,304.74,303.0,304.74,2800585.0,279.409,280.6801,279.0774,280.6801,2800585.0
2020-03-03 11:35:00,304.74,306.07,304.09,306.01,2535702.0,280.6801,281.9051,280.0814,281.8498,2535702.0
2020-03-03 11:40:00,306.01,306.39,305.06,305.83,1729202.0,281.8498,282.1998,280.9748,281.684,1729202.0
2020-03-03 11:45:00,305.82,306.04,304.66,304.75,1516354.0,281.6748,281.8774,280.6064,280.6893,1516354.0
2020-03-03 11:50:00,304.75,307.09,304.68,306.72,1681081.0,280.6893,282.8445,280.6248,282.5037,1681081.0
2020-03-03 11:55:00,306.74,307.53,306.27,307.32,1690167.0,282.5222,283.2498,282.0893,283.0564,1690167.0
2020-03-03 12:00:00,307.32,307.41,306.49,307.4,1170589.0,283.0564,283.1393,282.2919,283.13,1170589.0
2020-03-03 12:05:00,307.4,308.26,307.1,308.0,1492486.0,283.13,283.9222,282.8537,283.6827,1492486.0
2020-03-03 12:10:00,308.02,308.09,306.37,306.43,1233488.0,283.7011,283.7656,282.1814,282.2366,1233488.0
2020-03-03 12:15:00,306.44,306.62,305.74,306.16,1053150.0,282.2458,282.4116,281.6011,281.988,1053150.0
2020-03-03 12:20:00,306.2,306.69,305.8,306.61,750542.0,282.0248,282.4761,281.6564,282.4024,750542.0
2020-03-03 12:25:00,306.63,306.87,305.11,305.62,1240159.0,282.4208,282.6419,281.0209,281.4906,1240159.0
2020-03-03 12:30:00,305.62,305.84,304.82,305.06,1300603.0,281.4906,281.6932,280.7537,280.9748,1300603.0
2020-03-03 12:35:00,305.07,305.97,304.9,305.94,972986.0,280.984,281.813,280.8274,281.7853,972986.0
2020-03-03 12:40:00,305.89,306.27,305.19,305.33,822530.0,281.7393,282.0893,281.0945,281.2235,822530.0
2020-03-03 12:45:00,305.35,306.73,305.32,306.26,883944.0,281.2419,282.5129,281.2143,282.0801,883944.0
2020-03-03 12:50:00,306.28,306.33,305.1,305.19,923062.0,282.0985,282.1445,281.0116,281.0945,923062.0
2020-03-03 12:55:00,305.17,305.47,304.57,305.12,1296603.0,281.0761,281.3524,280.5235,281.0301,1296603.0
2020-03-03 13:00:00,305.12,305.89,303.88,304.32,1454593.0,281.0301,281.7393,279.888,280.2932,1454593.0
2020-03-03 13:05:00,304.36,304.62,303.86,304.13,1258746.0,280.3301,280.5695,279.8695,280.1182,1258746.0
2020-03-03 13:10:00,304.14,304.62,303.32,303.56,1303147.0,280.1274,280.5695,279.3722,279.5932,1303147.0
2020-03-03 13:15:00,303.55,304.16,302.68,302.88,1939106.0,279.584,280.1459,278.7827,278.9669,1939106.0
2020-03-03 13:20:00,302.9,303.65,302.29,302.6,1624166.0,278.9853,279.6761,278.4235,278.709,1624166.0
2020-03-03 13:25:00,302.61,302.84,301.29,302.64,2468235.0,278.7182,278.9301,277.5024,278.7459,2468235.0
2020-03-03 13:30:00,302.64,303.46,301.73,303.23,1718103.0,278.7459,279.5011,277.9077,279.2893,1718103.0
2020-03-03 13:35:00,303.23,303.47,302.41,303.04,1475431.0,279.2893,279.5103,278.534,279.1143,1475431.0
2020-03-03 13:40:00,303.03,303.11,300.78,300.8,1776288.0,279.1051,279.1788,277.0327,277.0511,1776288.0
2020-03-03 13:45:00,300.83,301.56,300.66,300.79,2018425.0,277.0788,277.7511,276.9222,277.0419,2018425.0
2020-03-03 13:50:00,300.77,301.45,300.45,300.8,1849005.0,277.0235,277.6498,276.7288,277.0511,1849005.0
2020-03-03 13:55:00,300.83,301.16,300.03,300.21,2189313.0,277.0788,277.3827,276.3419,276.5077,2189313.0
2020-03-03 14:00:00,300.19,300.96,299.25,299.43,3609791.0,276.4893,277.1985,275.6235,275.7893,3609791.0
2020-03-03 14:05:00,299.43,299.55,297.57,297.66,4386300.0,275.7893,275.8998,274.0762,274.159,4386300.0
2020-03-03 14:10:00,297.66,299.92,297.57,299.84,4328774.0,274.159,276.2406,274.0762,276.1669,4328774.0
2020-03-03 14:15:00,299.84,299.99,297.9,298.03,3539230.0,276.1669,276.3051,274.3801,274.4998,3539230.0
2020-03-03 14:20:00,298.01,299.46,297.6,298.04,3077625.0,274.4814,275.8169,274.1038,274.509,3077625.0
2020-03-03 14:25:00,298.03,300.67,297.9,300.34,3513457.0,274.4998,276.9314,274.3801,276.6275,3513457.0
2020-03-03 14:30:00,300.34,301.2,299.88,300.76,2605402.0,276.6275,277.4196,276.2038,277.0143,2605402.0
2020-03-03 14:35:00,300.76,300.81,298.92,299.04,2324444.0,277.0143,277.0603,275.3196,275.4301,2324444.0
2020-03-03 14:40:00,299.04,299.41,298.41,298.82,2148606.0,275.4301,275.7709,274.8498,275.2275,2148606.0
2020-03-03 14:45:00,298.84,301.09,298.71,300.98,2323617.0,275.2459,277.3182,275.1261,277.2169,2323617.0
2020-03-03 14:50:00,300.99,303.0,299.92,301.74,2697640.0,277.2261,279.0774,276.2406,277.9169,2697640.0
2020-03-03 14:55:00,301.74,301.87,300.81,301.35,2382860.0,277.9169,278.0367,277.0603,277.5577,2382860.0
2020-03-03 15:00:00,301.37,302.8,300.81,302.7,2541117.0,277.5761,278.8932,277.0603,278.8011,2541117.0
2020-03-03 15:05:00,302.72,302.75,301.18,301.63,2012063.0,278.8195,278.8472,277.4011,277.8156,2012063.0
2020-03-03 15:10:00,301.64,303.63,301.43,303.22,2756402.0,277.8248,279.6577,277.6314,279.2801,2756402.0
2020-03-03 15:15:00,303.23,304.07,302.54,303.7,2305784.0,279.2893,280.063,278.6538,279.7222,2305784.0
2020-03-03 15:20:00,303.7,303.84,301.4,301.58,2336818.0,279.7222,279.8511,277.6038,277.7696,2336818.0
2020-03-03 15:25:00,301.57,304.24,301.47,304.14,3032211.0,277.7603,280.2195,277.6682,280.1274,3032211.0
2020-03-03 15:30:00,304.12,304.14,301.36,302.13,2799389.0,280.109,280.1274,277.5669,278.2761,2799389.0
2020-03-03 15:35:00,302.15,302.51,299.59,299.99,2889877.0,278.2945,278.6261,275.9367,276.3051,2889877.0
2020-03-03 15:40:00,299.98,302.65,299.62,302.39,3477333.0,276.2959,278.7551,275.9643,278.5156,3477333.0
2020-03-03 15:45:00,302.41,303.43,301.32,301.33,4292777.0,278.534,279.4735,277.5301,277.5393,4292777.0
2020-03-03 15:50:00,301.33,301.52,299.29,301.22,7966108.0,277.5393,277.7143,275.6604,277.438,7966108.0
2020-03-03 15:55:00,301.21,302.43,299.7,300.34,8600935.0,277.4288,278.5524,276.038,276.6275,8600935.0
2020-03-04 09:30:00,306.12,307.27,305.68,306.55,3962794.0,281.9511,283.0103,281.5458,282.3472,3962794.0
2020-03-04 09:35:00,306.55,306.67,304.0,304.76,3104391.0,282.3472,282.4577,279.9985,280.6985,3104391.0
2020-03-04 09:40:00,304.75,305.51,304.52,305.13,2372600.0,280.6893,281.3893,280.4774,281.0393,2372600.0
2020-03-04 09:45:00,305.14,305.48,304.19,304.31,1857534.0,281.0485,281.3616,280.1735,280.284,1857534.0
2020-03-04 09:50:00,304.31,305.05,303.87,303.87,1857102.0,280.284,280.9656,279.8788,279.8788,1857102.0
2020-03-04 09:55:00,303.88,304.69,303.33,304.23,2330602.0,279.888,280.634,279.3814,280.2103,2330602.0
2020-03-04 10:00:00,304.24,305.05,303.83,304.34,2320876.0,280.2195,280.9656,279.8419,280.3116,2320876.0
2020-03-04 10:05:00,304.35,305.22,303.49,304.81,2110243.0,280.3209,281.1222,279.5288,280.7445,2110243.0
2020-03-04 10:10:00,304.8,305.82,304.54,305.75,1551656.0,280.7353,281.6748,280.4959,281.6103,1551656.0
2020-03-04 10:15:00,305.75,306.77,305.28,306.74,1549294.0,281.6103,282.5498,281.1774,282.5222,1549294.0
2020-03-04 10:20:00,306.75,307.23,306.05,306.88,2094690.0,282.5314,282.9735,281.8866,282.6511,2094690.0
2020-03-04 10:25:00,306.87,307.31,306.37,306.73,2349399.0,282.6419,283.0472,282.1814,282.5129,2349399.0
2020-03-04 10:30:00,306.76,306.89,305.59,305.63,1625799.0,282.5406,282.6603,281.463,281.4998,1625799.0
2020-03-04 10:35:00,305.65,306.16,304.74,305.11,1823813.0,281.5182,281.988,280.6801,281.0209,1823813.0
2020-03-04 10:40:00,305.11,305.85,304.57,305.83,1935943.0,281.0209,281.7024,280.5235,281.684,1935943.0
2020-03-04 10:45:00,305.82,305.93,304.89,305.52,1332065.0,281.6748,281.7761,280.8182,281.3985,1332065.0
2020-03-04 10:50:00,305.53,305.76,304.76,304.81,1203267.0,281.4077,281.6195,280.6985,280.7445,1203267.0
2020-03-04 10:55:00,304.81,305.18,304.34,304.72,885190.0,280.7445,281.0853,280.3116,280.6616,885190.0
2020-03-04 11:00:00,304.71,305.52,304.56,304.63,897641.0,280.6524,281.3985,280.5143,280.5787,897641.0
2020-03-04 11:05:00,304.61,305.36,304.06,304.79,1190821.0,280.5603,281.2511,280.0538,280.7261,1190821.0
2020-03-04 11:10:00,304.76,305.62,304.55,305.5,904234.0,280.6985,281.4906,280.5051,281.3801,904234.0
2020-03-04 11:15:00,305.51,305.66,304.82,305.5,1310871.0,281.3893,281.5274,280.7537,281.3801,1310871.0
2020-03-04 11:20:00,305.5,305.73,304.64,305.67,1182302.0,281.3801,281.5919,280.588,281.5366,1182302.0
2020-03-04 11:25:00,305.66,306.2,305.32,306.19,1367842.0,281.5274,282.0248,281.2143,282.0156,1367842.0
2020-03-04 11:30:00,306.2,306.39,305.42,306.07,1789253.0,282.0248,282.1998,281.3064,281.9051,1789253.0
2020-03-04 11:35:00,306.06,306.24,304.95,305.12,1770292.0,281.8958,282.0616,280.8735,281.0301,1770292.0
2020-03-04 11:40:00,305.13,305.32,304.31,305.29,1554658.0,281.0393,281.2143,280.284,281.1866,1554658.0
2020-03-04 11:45:00,305.32,305.51,304.45,304.59,1017420.0,281.2143,281.3893,280.413,280.5419,1017420.0
2020-03-04 11:50:00,304.58,305.27,304.58,304.75,898731.0,280.5327,281.1682,280.5327,280.6893,898731.0
2020-03-04 11:55:00,304.76,305.68,304.5,304.98,1061330.0,280.6985,281.5458,280.459,280.9011,1061330.0
2020-03-04 12:00:00,305.0,305.87,304.99,305.72,1052205.0,280.9195,281.7208,280.9103,281.5827,1052205.0
2020-03-04 12:05:00,305.71,305.88,305.21,305.59,991165.0,281.5735,281.7301,281.113,281.463,991165.0
2020-03-04 12:10:00,305.58,306.08,305.28,306.01,1025581.0,281.4537,281.9143,281.1774,281.8498,1025581.0
2020-03-04 12:15:00,306.01,306.41,305.64,305.76,1036738.0,281.8498,282.2182,281.509,281.6195,1036738.0
2020-03-04 12:20:00,305.78,306.14,305.53,306.05,776067.0,281.638,281.9695,281.4077,281.8866,776067.0
2020-03-04 12:25:00,306.08,306.77,305.73,306.58,1235552.0,281.9143,282.5498,281.5919,282.3748,1235552.0
2020-03-04 12:30:00,306.58,306.73,306.27,306.53,890514.0,282.3748,282.5129,282.0893,282.3287,890514.0
2020-03-04 12:35:00,306.53,306.79,306.12,306.12,689973.0,282.3287,282.5682,281.9511,281.9511,689973.0
2020-03-04 12:40:00,306.16,306.39,305.91,306.26,590105.0,281.988,282.1998,281.7577,282.0801,590105.0
2020-03-04 12:45:00,306.25,307.15,306.14,307.14,707727.0,282.0708,282.8998,281.9695,282.8906,707727.0
2020-03-04 12:50:00,307.14,307.37,306.89,307.33,706765.0,282.8906,283.1024,282.6603,283.0656,706765.0
2020-03-04 12:55:00,307.33,307.97,307.15,307.9,1198490.0,283.0656,283.655,282.8998,283.5906,1198490.0
2020-03-04 13:00:00,307.91,308.35,307.75,308.31,1265064.0,283.5998,284.005,283.4524,283.9682,1265064.0
2020-03-04 13:05:00,308.31,308.77,308.16,308.35,1591427.0,283.9682,284.3919,283.83,284.005,1591427.0
2020-03-04 13:10:00,308.35,308.43,307.98,308.4,748000.0,284.005,284.0787,283.6643,284.0511,748000.0
2020-03-04 13:15:00,308.39,309.14,308.34,309.04,980574.0,284.0419,284.7327,283.9958,284.6406,980574.0
2020-03-04 13:20:00,309.04,309.32,308.98,309.28,1001790.0,284.6406,284.8985,284.5853,284.8616,1001790.0
2020-03-04 13:25:00,309.27,309.42,308.77,308.88,1166891.0,284.8524,284.9906,284.3919,284.4932,1166891.0
2020-03-04 13:30:00,308.89,309.3,308.83,309.22,808456.0,284.5024,284.88,284.4471,284.8064,808456.0
2020-03-04 13:35:00,309.22,309.34,308.52,308.62,991266.0,284.8064,284.9169,284.1616,284.2537,991266.0
2020-03-04 13:40:00,308.63,308.94,308.54,308.73,684597.0,284.2629,284.5485,284.18,284.355,684597.0
2020-03-04 13:45:00,308.74,309.02,308.47,308.89,639070.0,284.3643,284.6221,284.1156,284.5024,639070.0
2020-03-04 13:50:00,308.89,309.46,308.88,309.38,778035.0,284.5024,285.0274,284.4932,284.9537,778035.0
2020-03-04 13:55:00,309.37,309.39,308.72,308.98,746120.0,284.9445,284.9629,284.3458,284.5853,746120.0
2020-03-04 14:00:00,308.98,309.3,308.18,308.53,1082101.0,284.5853,284.88,283.8485,284.1708,1082101.0
2020-03-04 14:05:00,308.53,308.85,308.2,308.73,789124.0,284.1708,284.4656,283.8669,284.355,789124.0
2020-03-04 14:10:00,308.73,309.02,308.54,308.65,696006.0,284.355,284.6221,284.18,284.2814,696006.0
2020-03-04 14:15:00,308.65,309.32,308.59,309.16,592843.0,284.2814,284.8985,284.2261,284.7511,592843.0
2020-03-04 14:20:00,309.17,309.42,308.88,309.1,737195.0,284.7603,284.9906,284.4932,284.6958,737195.0
2020-03-04 14:25:00,309.11,309.89,309.11,309.62,1200203.0,284.705,285.4235,284.705,285.1748,1200203.0
2020-03-04 14:30:00,309.63,310.0,309.56,309.69,1340557.0,285.184,285.5248,285.1195,285.2392,1340557.0
2020-03-04 14:35:00,309.69,309.93,309.06,309.23,1770488.0,285.2392,285.4603,284.659,284.8156,1770488.0
2020-03-04 14:40:00,309.22,309.65,309.08,309.55,1143473.0,284.8064,285.2024,284.6774,285.1103,1143473.0
2020-03-04 14:45:00,309.54,309.54,308.89,309.17,910719.0,285.1011,285.1011,284.5024,284.7603,910719.0
2020-03-04 14:50:00,309.18,309.56,308.65,308.99,1513955.0,284.7695,285.1195,284.2814,284.5945,1513955.0
2020-03-04 14:55:00,308.99,309.65,308.88,309.37,766308.0,284.5945,285.2024,284.4932,284.9445,766308.0
2020-03-04 15:00:00,309.36,309.8,309.21,309.75,857303.0,284.9353,285.3406,284.7971,285.2945,857303.0
2020-03-04 15:05:00,309.75,310.02,309.2,309.53,1461520.0,285.2945,285.5432,284.7879,285.0919,1461520.0
2020-03-04 15:10:00,309.53,310.13,309.38,309.82,1482508.0,285.0919,285.6445,284.9537,285.359,1482508.0
2020-03-04 15:15:00,309.84,309.99,309.59,309.84,873170.0,285.3774,285.5156,285.1471,285.3774,873170.0
2020-03-04 15:20:00,309.85,310.74,309.84,310.54,1669705.0,285.3866,286.2063,285.3774,286.0221,1669705.0
2020-03-04 15:25:00,310.54,311.14,310.52,311.14,1348073.0,286.0221,286.5748,286.0037,286.5748,1348073.0
2020-03-04 15:30:00,311.15,311.94,311.07,311.92,2829069.0,286.584,287.3116,286.5103,287.2932,2829069.0
2020-03-04 15:35:00,311.93,312.16,311.55,312.13,2648024.0,287.3024,287.5142,286.9524,287.4866,2648024.0
2020-03-04 15:40:00,312.13,312.16,310.94,311.17,2529902.0,287.4866,287.5142,286.3906,286.6024,2529902.0
2020-03-04 15:45:00,311.15,311.51,310.7,311.05,3432936.0,286.584,286.9156,286.1695,286.4919,3432936.0
2020-03-04 15:50:00,311.05,312.88,311.05,312.76,7813617.0,286.4919,288.1774,286.4919,288.0669,7813617.0
2020-03-04 15:55:00,312.76,313.1,312.48,312.91,8532335.0,288.0669,288.38,287.809,288.205,8532335.0
2020-03-05 09:30:00,304.98,305.92,304.39,305.85,3665391.0,280.9011,281.7669,280.3577,281.7024,3665391.0
2020-03-05 09:35:00,305.84,306.45,305.35,305.85,2535858.0,281.6932,282.2551,281.2419,281.7024,2535858.0
2020-03-05 09:40:00,305.86,306.27,305.39,306.06,1994732.0,281.7116,282.0893,281.2787,281.8958,1994732.0
2020-03-05 09:45:00,306.05,306.22,305.02,305.12,2087116.0,281.8866,282.0432,280.938,281.0301,2087116.0
2020-03-05 09:50:00,305.13,305.68,304.4,304.69,2715890.0,281.0393,281.5458,280.3669,280.634,2715890.0
2020-03-05 09:55:00,304.69,304.78,303.83,304.55,2091313.0,280.634,280.7169,279.8419,280.5051,2091313.0
2020-03-05 10:00:00,304.57,305.03,304.15,304.26,1748837.0,280.5235,280.9472,280.1366,280.238,1748837.0
2020-03-05 10:05:00,304.25,304.64,304.04,304.54,1253265.0,280.2287,280.588,280.0353,280.4959,1253265.0
2020-03-05 10:10:00,304.53,305.92,304.45,305.85,1914949.0,280.4866,281.7669,280.413,281.7024,1914949.0
2020-03-05 10:15:00,305.85,306.24,305.39,306.16,1166186.0,281.7024,282.0616,281.2787,281.988,1166186.0
2020-03-05 10:20:00,306.16,306.99,305.84,306.39,1876570.0,281.988,282.7524,281.6932,282.1998,1876570.0
2020-03-05 10:25:00,306.39,306.39,305.51,305.52,1312944.0,282.1998,282.1998,281.3893,281.3985,1312944.0
2020-03-05 10:30:00,305.55,306.14,305.45,306.0,988265.0,281.4261,281.9695,281.334,281.8406,988265.0
2020-03-05 10:35:00,306.0,306.03,305.0,305.06,925069.0,281.8406,281.8682,280.9195,280.9748,925069.0
2020-03-05 10:40:00,305.06,305.95,305.03,305.29,1024141.0,280.9748,281.7945,280.9472,281.1866,1024141.0
2020-03-05 10:45:00,305.29,306.26,305.0,306.1,1227005.0,281.1866,282.0801,280.9195,281.9327,1227005.0
2020-03-05 10:50:00,306.06,306.72,305.83,306.63,1182492.0,281.8958,282.5037,281.684,282.4208,1182492.0
2020-03-05 10:55:00,306.6,306.68,305.94,306.02,960960.0,282.3932,282.4669,281.7853,281.859,960960.0
2020-03-05 11:00:00,306.04,306.8,305.87,306.53,1114179.0,281.8774,282.5774,281.7208,282.3287,1114179.0
2020-03-05 11:05:00,306.52,307.42,306.43,307.38,1517611.0,282.3195,283.1485,282.2366,283.1116,1517611.0
2020-03-05 11:10:00,307.38,308.07,307.02,307.87,1636423.0,283.1116,283.7472,282.7801,283.5629,1636423.0
2020-03-05 11:15:00,307.88,308.23,307.69,308.0,949618.0,283.5722,283.8945,283.3972,283.6827,949618.0
2020-03-05 11:20:00,308.02,308.11,307.35,307.41,1139082.0,283.7011,283.784,283.084,283.1393,1139082.0
2020-03-05 11:25:00,307.4,308.47,307.26,307.94,1444172.0,283.13,284.1156,283.0011,283.6274,1444172.0
2020-03-05 11:30:00,307.94,308.21,307.24,307.27,1055370.0,283.6274,283.8761,282.9827,283.0103,1055370.0
2020-03-05 11:35:00,307.28,307.29,306.47,306.52,1423548.0,283.0195,283.0287,282.2735,282.3195,1423548.0
2020-03-05 11:40:00,306.51,306.7,306.01,306.07,1196753.0,282.3103,282.4853,281.8498,281.9051,1196753.0
2020-03-05 11:45:00,306.07,306.64,305.85,306.39,1155041.0,281.9051,282.4301,281.7024,282.1998,1155041.0
2020-03-05 11:50:00,306.41,306.71,305.94,306.39,705626.0,282.2182,282.4945,281.7853,282.1998,705626.0
2020-03-05 11:55:00,306.38,306.38,305.27,305.74,1640445.0,282.1906,282.1906,281.1682,281.6011,1640445.0
2020-03-05 12:00:00,305.75,306.08,305.45,305.64,1013772.0,281.6103,281.9143,281.334,281.509,1013772.0
2020-03-05 12:05:00,305.61,305.66,304.74,304.92,1071248.0,281.4814,281.5274,280.6801,280.8459,1071248.0
2020-03-05 12:10:00,304.88,305.39,304.72,305.08,848097.0,280.809,281.2787,280.6616,280.9932,848097.0
2020-03-05 12:15:00,305.08,305.39,304.46,304.55,1201779.0,280.9932,281.2787,280.4222,280.5051,1201779.0
2020-03-05 12:20:00,304.56,304.95,304.12,304.18,1248320.0,280.5143,280.8735,280.109,280.1643,1248320.0
2020-03-05 12:25:00,304.2,304.65,303.9,304.46,1276438.0,280.1827,280.5972,279.9064,280.4222,1276438.0
2020-03-05 12:30:00,304.45,305.14,304.41,304.83,967074.0,280.413,281.0485,280.3761,280.763,967074.0
2020-03-05 12:35:00,304.82,305.01,303.69,303.74,879857.0,280.7537,280.9287,279.713,279.759,879857.0
2020-03-05 12:40:00,303.72,303.86,302.55,302.58,1898609.0,279.7406,279.8695,278.663,278.6906,1898609.0
2020-03-05 12:45:00,302.56,303.18,302.05,303.13,3140545.0,278.6722,279.2432,278.2024,279.1972,3140545.0
2020-03-05 12:50:00,303.12,303.31,302.67,303.23,1526445.0,279.188,279.363,278.7735,279.2893,1526445.0
2020-03-05 12:55:00,303.23,303.3,302.47,302.48,1184258.0,279.2893,279.3538,278.5893,278.5985,1184258.0
2020-03-05 13:00:00,302.48,303.0,302.41,302.53,1061934.0,278.5985,279.0774,278.534,278.6445,1061934.0
2020-03-05 13:05:00,302.51,302.96,301.84,302.09,1313658.0,278.6261,279.0406,278.009,278.2393,1313658.0
2020-03-05 13:10:00,302.13,302.6,301.63,301.88,1590249.0,278.2761,278.709,277.8156,278.0459,1590249.0
2020-03-05 13:15:00,301.89,302.2,301.47,301.78,1482923.0,278.0551,278.3406,277.6682,277.9538,1482923.0
2020-03-05 13:20:00,301.78,302.59,301.53,302.24,1208672.0,277.9538,278.6998,277.7235,278.3774,1208672.0
2020-03-05 13:25:00,302.25,303.08,302.17,303.08,1395005.0,278.3867,279.1511,278.313,279.1511,1395005.0
2020-03-05 13:30:00,303.08,303.59,302.67,303.4,1279579.0,279.1511,279.6209,278.7735,279.4459,1279579.0
2020-03-05 13:35:00,303.4,304.1,303.19,303.23,1928498.0,279.4459,280.0906,279.2524,279.2893,1928498.0
2020-03-05 13:40:00,303.21,303.38,302.69,302.76,959435.0,279.2709,279.4274,278.7919,278.8564,959435.0
2020-03-05 13:45:00,302.77,303.95,302.6,303.8,715389.0,278.8656,279.9524,278.709,279.8143,715389.0
2020-03-05 13:50:00,303.83,304.18,302.68,302.71,861991.0,279.8419,280.1643,278.7827,278.8103,861991.0
2020-03-05 13:55:00,302.71,303.6,302.66,303.49,910934.0,278.8103,279.6301,278.7643,279.5288,910934.0
2020-03-05 14:00:00,303.48,303.48,302.09,302.22,1099125.0,279.5195,279.5195,278.2393,278.359,1099125.0
2020-03-05 14:05:00,302.22,302.72,302.18,302.47,680901.0,278.359,278.8195,278.3222,278.5893,680901.0
2020-03-05 14:10:00,302.49,303.49,302.27,303.2,754707.0,278.6077,279.5288,278.4051,279.2616,754707.0
2020-03-05 14:15:00,303.19,303.21,302.06,302.25,891790.0,279.2524,279.2709,278.2117,278.3867,891790.0
2020-03-05 14:20:00,302.25,302.47,301.37,301.39,1436297.0,278.3867,278.5893,277.5761,277.5946,1436297.0
2020-03-05 14:25:00,301.39,301.81,301.1,301.44,1339470.0,277.5946,277.9814,277.3274,277.6406,1339470.0
2020-03-05 14:30:00,301.41,302.25,301.4,301.86,1106328.0,277.613,278.3867,277.6038,278.0274,1106328.0
2020-03-05 14:35:00,301.83,303.05,301.53,302.78,1267984.0,277.9998,279.1235,277.7235,278.8748,1267984.0
2020-03-05 14:40:00,302.78,303.13,302.31,302.37,875080.0,278.8748,279.1972,278.4419,278.4972,875080.0
2020-03-05 14:45:00,302.37,302.59,301.92,302.52,827568.0,278.4972,278.6998,278.0827,278.6353,827568.0
2020-03-05 14:50:00,302.51,302.84,301.69,301.73,1046594.0,278.6261,278.9301,277.8709,277.9077,1046594.0
2020-03-05 14:55:00,301.73,302.72,301.71,302.32,682357.0,277.9077,278.8195,277.8893,278.4511,682357.0
2020-03-05 15:00:00,302.36,302.4,301.5,301.58,1034798.0,278.488,278.5248,277.6959,277.7696,1034798.0
2020-03-05 15:05:00,301.58,302.22,301.42,301.99,1196164.0,277.7696,278.359,277.6222,278.1472,1196164.0
2020-03-05 15:10:00,301.99,302.29,300.53,300.83,2232960.0,278.1472,278.4235,276.8025,277.0788,2232960.0
2020-03-05 15:15:00,300.82,301.1,300.25,300.72,1538082.0,277.0696,277.3274,276.5446,276.9775,1538082.0
2020-03-05 15:20:00,300.74,301.22,300.37,300.52,1359750.0,276.9959,277.438,276.6551,276.7932,1359750.0
2020-03-05 15:25:00,300.51,301.15,300.01,300.65,1813420.0,276.784,277.3735,276.3235,276.913,1813420.0
2020-03-05 15:30:00,300.64,302.82,300.2,302.23,2928793.0,276.9038,278.9117,276.4985,278.3682,2928793.0
2020-03-05 15:35:00,302.23,302.56,301.25,301.31,2169023.0,278.3682,278.6722,277.4656,277.5209,2169023.0
2020-03-05 15:40:00,301.32,302.02,300.59,301.72,2479357.0,277.5301,278.1748,276.8577,277.8985,2479357.0
2020-03-05 15:45:00,301.74,302.06,300.96,301.54,2806694.0,277.9169,278.2117,277.1985,277.7327,2806694.0
2020-03-05 15:50:00,301.56,303.13,301.33,301.78,6300169.0,277.7511,279.1972,277.5393,277.9538,6300169.0
2020-03-05 15:55:00,301.79,303.19,301.31,302.45,8341897.0,277.963,279.2524,277.5209,278.5709,8341897.0
2020-03-06 09:30:00,293.18,294.49,292.49,293.39,5504144.0,270.0328,271.2393,269.3972,270.2262,5504144.0
2020-03-06 09:35:00,293.37,294.74,293.32,294.41,3727412.0,270.2078,271.4696,270.1617,271.1656,3727412.0
2020-03-06 09:40:00,294.4,294.43,293.45,293.78,2416669.0,271.1564,271.1841,270.2814,270.5854,2416669.0
2020-03-06 09:45:00,293.79,293.83,292.52,292.58,2767076.0,270.5946,270.6314,269.4249,269.4801,2767076.0
2020-03-06 09:50:00,292.57,292.74,291.53,292.4,3136271.0,269.4709,269.6275,268.513,269.3143,3136271.0
2020-03-06 09:55:00,292.39,293.61,292.01,293.35,2869343.0,269.3051,270.4288,268.9551,270.1893,2869343.0
2020-03-06 10:00:00,293.34,294.18,293.3,293.84,2383750.0,270.1801,270.9538,270.1433,270.6406,2383750.0
2020-03-06 10:05:00,293.86,294.42,292.72,292.97,3303149.0,270.6591,271.1749,269.6091,269.8393,3303149.0
2020-03-06 10:10:00,292.95,294.1,292.61,293.83,2251000.0,269.8209,270.8801,269.5078,270.6314,2251000.0
2020-03-06 10:15:00,293.82,294.68,293.72,293.85,2513756.0,270.6222,271.4143,270.5301,270.6499,2513756.0
2020-03-06 10:20:00,293.82,294.57,293.66,294.47,1398518.0,270.6222,271.313,270.4749,271.2209,1398518.0
2020-03-06 10:25:00,294.46,296.63,294.35,296.42,3871332.0,271.2117,273.2104,271.1104,273.0169,3871332.0
2020-03-06 10:30:00,296.4,297.3,295.61,295.62,2536808.0,272.9985,273.8275,272.2709,272.2801,2536808.0
2020-03-06 10:35:00,295.62,296.94,295.07,296.81,1665840.0,272.2801,273.4959,271.7735,273.3762,1665840.0
2020-03-06 10:40:00,296.81,297.81,296.29,297.17,2420256.0,273.3762,274.2972,272.8972,273.7077,2420256.0
2020-03-06 10:45:00,297.15,297.77,296.66,297.75,1688757.0,273.6893,274.2604,273.238,274.2419,1688757.0
2020-03-06 10:50:00,297.76,297.97,296.96,297.35,1580310.0,274.2512,274.4446,273.5143,273.8735,1580310.0
2020-03-06 10:55:00,297.34,297.46,296.26,297.08,1478171.0,273.8643,273.9748,272.8696,273.6248,1478171.0
2020-03-06 11:00:00,297.09,297.47,296.01,296.21,1435113.0,273.634,273.984,272.6393,272.8235,1435113.0
2020-03-06 11:05:00,296.21,296.43,295.49,295.69,1422817.0,272.8235,273.0262,272.1604,272.3446,1422817.0
2020-03-06 11:10:00,295.67,296.08,295.01,295.2,1254107.0,272.3262,272.7038,271.7183,271.8933,1254107.0
2020-03-06 11:15:00,295.2,295.83,294.96,295.28,1326381.0,271.8933,272.4735,271.6722,271.967,1326381.0
2020-03-06 11:20:00,295.21,295.66,294.84,294.97,1378762.0,271.9025,272.3169,271.5617,271.6814,1378762.0
2020-03-06 11:25:00,294.97,295.82,294.76,295.15,1903161.0,271.6814,272.4643,271.488,271.8472,1903161.0
2020-03-06 11:30:00,295.13,296.23,295.05,295.75,1750934.0,271.8288,272.8419,271.7551,272.3998,1750934.0
2020-03-06 11:35:00,295.76,296.07,295.27,296.03,1119836.0,272.4091,272.6946,271.9577,272.6577,1119836.0
2020-03-06 11:40:00,296.03,296.04,294.65,294.9,1272744.0,272.6577,272.6669,271.3867,271.617,1272744.0
2020-03-06 11:45:00,294.91,294.99,294.12,294.22,1216227.0,271.6262,271.6998,270.8985,270.9906,1216227.0
2020-03-06 11:50:00,294.23,295.25,294.15,295.06,1363283.0,270.9999,271.9393,270.9262,271.7643,1363283.0
2020-03-06 11:55:00,295.08,295.19,294.5,294.94,1075338.0,271.7827,271.8841,271.2485,271.6538,1075338.0
2020-03-06 12:00:00,294.92,295.16,293.73,293.75,1343426.0,271.6354,271.8564,270.5393,270.5577,1343426.0
2020-03-06 12:05:00,293.73,294.02,293.53,293.62,1348790.0,270.5393,270.8064,270.3551,270.438,1348790.0
2020-03-06 12:10:00,293.62,293.96,293.17,293.65,1163621.0,270.438,270.7512,270.0235,270.4656,1163621.0
2020-03-06 12:15:00,293.64,294.07,293.03,293.09,1212803.0,270.4564,270.8525,269.8946,269.9499,1212803.0
2020-03-06 12:20:00,293.09,294.05,293.03,293.45,1192866.0,269.9499,270.8341,269.8946,270.2814,1192866.0
2020-03-06 12:25:00,293.42,293.62,292.99,293.21,1127307.0,270.2538,270.438,269.8578,270.0604,1127307.0
2020-03-06 12:30:00,293.21,294.7,293.0,294.63,1454164.0,270.0604,271.4327,269.867,271.3683,1454164.0
2020-03-06 12:35:00,294.64,295.8,294.21,295.03,1693822.0,271.3775,272.4459,270.9814,271.7367,1693822.0
2020-03-06 12:40:00,295.04,295.64,294.77,295.63,1129705.0,271.7459,272.2985,271.4972,272.2893,1129705.0
2020-03-06 12:45:00,295.62,296.08,294.96,295.09,1075911.0,272.2801,272.7038,271.6722,271.792,1075911.0
2020-03-06 12:50:00,295.08,295.28,294.53,294.63,770914.0,271.7827,271.967,271.2762,271.3683,770914.0
2020-03-06 12:55:00,294.67,294.98,294.4,294.55,759184.0,271.4051,271.6906,271.1564,271.2946,759184.0
2020-03-06 13:00:00,294.53,295.35,294.48,294.99,797800.0,271.2762,272.0314,271.2301,271.6998,797800.0
2020-03-06 13:05:00,295.01,295.79,294.97,295.22,829580.0,271.7183,272.4367,271.6814,271.9117,829580.0
2020-03-06 13:10:00,295.22,295.56,294.62,294.76,800106.0,271.9117,272.2248,271.3591,271.488,800106.0
2020-03-06 13:15:00,294.77,295.46,294.76,295.18,449762.0,271.4972,272.1327,271.488,271.8748,449762.0
2020-03-06 13:20:00,295.15,296.72,295.15,296.44,1300937.0,271.8472,273.2933,271.8472,273.0354,1300937.0
2020-03-06 13:25:00,296.42,296.44,295.41,295.59,1189305.0,273.0169,273.0354,272.0867,272.2525,1189305.0
2020-03-06 13:30:00,295.59,296.12,295.02,295.13,1099100.0,272.2525,272.7406,271.7275,271.8288,1099100.0
2020-03-06 13:35:00,295.14,295.74,294.64,295.53,1033896.0,271.838,272.3906,271.3775,272.1972,1033896.0
2020-03-06 13:40:00,295.53,295.97,294.91,295.02,835744.0,272.1972,272.6025,271.6262,271.7275,835744.0
2020-03-06 13:45:00,295.02,295.1,294.0,294.19,1149744.0,271.7275,271.8012,270.788,270.963,1149744.0
2020-03-06 13:50:00,294.17,294.49,293.37,293.4,1329179.0,270.9446,271.2393,270.2078,270.2354,1329179.0
2020-03-06 13:55:00,293.41,294.0,293.4,293.63,951771.0,270.2446,270.788,270.2354,270.4472,951771.0
2020-03-06 14:00:00,293.65,293.71,292.98,293.36,2056572.0,270.4656,270.5209,269.8485,270.1985,2056572.0
2020-03-06 14:05:00,293.36,293.65,292.73,292.92,1807675.0,270.1985,270.4656,269.6183,269.7933,1807675.0
2020-03-06 14:10:00,292.91,293.47,292.67,293.03,1212595.0,269.7841,270.2999,269.563,269.8946,1212595.0
2020-03-06 14:15:00,293.04,293.34,292.68,292.92,1159877.0,269.9038,270.1801,269.5722,269.7933,1159877.0
2020-03-06 14:20:00,292.9,293.48,292.55,293.21,1256757.0,269.7749,270.3091,269.4525,270.0604,1256757.0
2020-03-06 14:25:00,293.19,293.97,293.17,293.45,1231275.0,270.042,270.7604,270.0235,270.2814,1231275.0
2020-03-06 14:30:00,293.44,293.75,292.35,292.4,1080690.0,270.2722,270.5577,269.2683,269.3143,1080690.0
2020-03-06 14:35:00,292.4,292.48,291.69,291.81,1430557.0,269.3143,269.388,268.6604,268.7709,1430557.0
2020-03-06 14:40:00,291.81,292.0,291.38,291.58,1461096.0,268.7709,268.9459,268.3749,268.5591,1461096.0
2020-03-06 14:45:00,291.58,292.26,290.94,290.97,1685571.0,268.5591,269.1854,267.9696,267.9972,1685571.0
2020-03-06 14:50:00,290.96,291.27,290.57,290.98,1851702.0,267.988,268.2736,267.6288,268.0064,1851702.0
2020-03-06 14:55:00,290.99,291.79,290.92,291.01,2080271.0,268.0157,268.7525,267.9512,268.0341,2080271.0
2020-03-06 15:00:00,291.0,291.48,290.47,290.76,1753513.0,268.0249,268.467,267.5367,267.8038,1753513.0
2020-03-06 15:05:00,290.76,291.0,290.23,290.38,2018106.0,267.8038,268.0249,267.3157,267.4538,2018106.0
2020-03-06 15:10:00,290.38,292.01,290.34,290.98,2526475.0,267.4538,268.9551,267.417,268.0064,2526475.0
2020-03-06 15:15:00,290.97,292.79,290.95,292.7,2841880.0,267.9972,269.6735,267.9788,269.5906,2841880.0
2020-03-06 15:20:00,292.7,293.06,292.06,293.01,2239444.0,269.5906,269.9222,269.0012,269.8762,2239444.0
2020-03-06 15:25:00,292.99,293.27,292.05,292.18,2709483.0,269.8578,270.1156,268.992,269.1117,2709483.0
2020-03-06 15:30:00,292.18,294.72,291.75,294.32,4932764.0,269.1117,271.4512,268.7157,271.0827,4932764.0
2020-03-06 15:35:00,294.33,295.27,293.0,293.17,4141610.0,271.092,271.9577,269.867,270.0235,4141610.0
2020-03-06 15:40:00,293.18,295.02,292.98,294.89,3837337.0,270.0328,271.7275,269.8485,271.6077,3837337.0
2020-03-06 15:45:00,294.89,295.87,294.43,295.46,4042265.0,271.6077,272.5104,271.1841,272.1327,4042265.0
2020-03-06 15:50:00,295.49,297.88,295.39,297.08,11230294.0,272.1604,274.3617,272.0683,273.6248,11230294.0
2020-03-06 15:55:00,297.09,298.78,296.93,297.42,11225321.0,273.634,275.1906,273.4867,273.938,11225321.0
2020-03-09 09:30:00,275.29,276.96,275.05,276.35,5186522.0,253.5552,255.0934,253.3342,254.5315,5186522.0
2020-03-09 09:35:00,276.35,276.35,276.35,276.35,0.0,254.5315,254.5315,254.5315,254.5315,0.0
2020-03-09 09:40:00,276.35,276.35,276.35,276.35,0.0,254.5315,254.5315,254.5315,254.5315,0.0
2020-03-09 09:45:00,276.3,276.3,274.03,275.16,1026219.0,254.4855,254.4855,252.3947,253.4355,1026219.0
2020-03-09 09:50:00,275.11,278.38,273.5,278.25,4576853.0,253.3894,256.4012,251.9065,256.2815,4576853.0
2020-03-09 09:55:00,278.19,281.66,277.6,279.93,4282793.0,256.2262,259.4223,255.6828,257.8289,4282793.0
2020-03-09 10:00:00,279.77,280.36,278.33,278.4,3264134.0,257.6815,258.2249,256.3552,256.4197,3264134.0
2020-03-09 10:05:00,278.37,282.13,278.36,281.77,3888810.0,256.392,259.8552,256.3828,259.5236,3888810.0
2020-03-09 10:10:00,281.75,282.06,280.46,281.04,2955421.0,259.5052,259.7907,258.317,258.8512,2955421.0
2020-03-09 10:15:00,281.05,282.63,280.95,282.0,3577005.0,258.8604,260.3157,258.7683,259.7354,3577005.0
2020-03-09 10:20:00,281.98,282.22,280.0,280.27,2818888.0,259.717,259.9381,257.8933,258.142,2818888.0
2020-03-09 10:25:00,280.27,281.7,279.66,280.72,2948825.0,258.142,259.4591,257.5802,258.5565,2948825.0
2020-03-09 10:30:00,280.69,281.94,280.39,281.56,2930610.0,258.5289,259.6802,258.2526,259.3302,2930610.0
2020-03-09 10:35:00,281.55,281.6,280.14,281.43,2570802.0,259.321,259.367,258.0223,259.2104,2570802.0
2020-03-09 10:40:00,281.42,281.86,280.48,280.71,2058698.0,259.2012,259.6065,258.3354,258.5473,2058698.0
2020-03-09 10:45:00,280.7,281.11,279.77,279.85,2090253.0,258.5381,258.9157,257.6815,257.7552,2090253.0
2020-03-09 10:50:00,279.87,279.89,278.79,279.0,2601951.0,257.7736,257.792,256.7789,256.9723,2601951.0
2020-03-09 10:55:00,279.0,279.48,278.42,278.61,1823062.0,256.9723,257.4144,256.4381,256.6131,1823062.0
2020-03-09 11:00:00,278.61,279.04,278.02,278.41,1912781.0,256.6131,257.0091,256.0697,256.4289,1912781.0
2020-03-09 11:05:00,278.41,278.83,278.06,278.64,1319947.0,256.4289,256.8157,256.1065,256.6407,1319947.0
2020-03-09 11:10:00,278.63,279.9,278.48,279.56,1758970.0,256.6315,257.8012,256.4934,257.4881,1758970.0
2020-03-09 11:15:00,279.57,281.34,279.36,280.92,2094832.0,257.4973,259.1275,257.3039,258.7407,2094832.0
2020-03-09 11:20:00,280.93,281.5,280.58,281.44,1551472.0,258.7499,259.2749,258.4276,259.2197,1551472.0
2020-03-09 11:25:00,281.44,281.8,280.67,281.03,1798484.0,259.2197,259.5512,258.5104,258.842,1798484.0
2020-03-09 11:30:00,281.04,281.41,280.06,281.2,2103851.0,258.8512,259.192,257.9486,258.9986,2103851.0
2020-03-09 11:35:00,281.21,283.11,281.12,282.56,3018911.0,259.0078,260.7578,258.9249,260.2512,3018911.0
2020-03-09 11:40:00,282.58,283.31,282.26,283.23,2399624.0,260.2696,260.942,259.9749,260.8683,2399624.0
2020-03-09 11:45:00,283.23,283.84,282.71,283.75,2650965.0,260.8683,261.4302,260.3894,261.3473,2650965.0
2020-03-09 11:50:00,283.77,284.08,282.9,283.25,1990387.0,261.3657,261.6512,260.5644,260.8867,1990387.0
2020-03-09 11:55:00,283.24,283.43,282.66,282.69,1846594.0,260.8775,261.0525,260.3433,260.371,1846594.0
2020-03-09 12:00:00,282.69,282.8,281.6,281.92,1811732.0,260.371,260.4723,259.367,259.6618,1811732.0
2020-03-09 12:05:00,281.91,283.87,281.83,283.64,1805709.0,259.6525,261.4578,259.5789,261.246,1805709.0
2020-03-09 12:10:00,283.63,284.19,282.88,282.99,1693729.0,261.2367,261.7525,260.546,260.6473,1693729.0
2020-03-09 12:15:00,283.01,283.53,282.02,282.37,2437158.0,260.6657,261.1446,259.7539,260.0762,2437158.0
2020-03-09 12:20:00,282.36,282.67,281.69,281.98,2079258.0,260.067,260.3525,259.4499,259.717,2079258.0
2020-03-09 12:25:00,281.97,282.06,280.95,281.01,1671794.0,259.7078,259.7907,258.7683,258.8236,1671794.0
2020-03-09 12:30:00,281.01,281.63,280.29,280.53,1567914.0,258.8236,259.3947,258.1604,258.3815,1567914.0
2020-03-09 12:35:00,280.52,280.92,279.75,280.71,2005254.0,258.3723,258.7407,257.6631,258.5473,2005254.0
2020-03-09 12:40:00,280.68,281.18,279.16,279.49,2177205.0,258.5197,258.9802,257.1197,257.4236,2177205.0
2020-03-09 12:45:00,279.51,280.0,279.01,279.31,1610951.0,257.442,257.8933,256.9815,257.2578,1610951.0
2020-03-09 12:50:00,279.31,280.08,279.16,279.78,1259890.0,257.2578,257.967,257.1197,257.6907,1259890.0
2020-03-09 12:55:00,279.78,280.2,279.24,279.71,1405314.0,257.6907,258.0776,257.1933,257.6262,1405314.0
2020-03-09 13:00:00,279.71,280.71,279.25,279.32,1841644.0,257.6262,258.5473,257.2026,257.267,1841644.0
2020-03-09 13:05:00,279.35,279.95,278.63,279.21,1475834.0,257.2947,257.8473,256.6315,257.1657,1475834.0
2020-03-09 13:10:00,279.2,280.48,279.12,280.41,1141394.0,257.1565,258.3354,257.0828,258.271,1141394.0
2020-03-09 13:15:00,280.4,280.42,279.36,279.45,851190.0,258.2618,258.2802,257.3039,257.3868,851190.0
2020-03-09 13:20:00,279.44,279.62,278.59,279.2,1312678.0,257.3776,257.5433,256.5947,257.1565,1312678.0
2020-03-09 13:25:00,279.26,279.41,278.24,278.59,1083184.0,257.2118,257.3499,256.2723,256.5947,1083184.0
2020-03-09 13:30:00,278.59,278.63,277.39,277.43,1715310.0,256.5947,256.6315,255.4894,255.5263,1715310.0
2020-03-09 13:35:00,277.43,277.86,276.74,276.81,1850589.0,255.5263,255.9223,254.8907,254.9552,1850589.0
2020-03-09 13:40:00,276.81,277.31,275.88,276.32,2200174.0,254.9552,255.4157,254.0986,254.5039,2200174.0
2020-03-09 13:45:00,276.32,277.76,276.1,276.83,2476706.0,254.5039,255.8302,254.3013,254.9736,2476706.0
2020-03-09 13:50:00,276.83,276.87,275.49,275.63,1918080.0,254.9736,255.0105,253.7394,253.8684,1918080.0
2020-03-09 13:55:00,275.65,276.5,275.34,275.84,2555214.0,253.8868,254.6697,253.6013,254.0618,2555214.0
2020-03-09 14:00:00,275.84,276.19,274.41,274.5,3288904.0,254.0618,254.3842,252.7447,252.8276,3288904.0
2020-03-09 14:05:00,274.5,275.39,274.06,274.42,3055913.0,252.8276,253.6473,252.4223,252.7539,3055913.0
2020-03-09 14:10:00,274.42,275.92,274.24,275.86,2714453.0,252.7539,254.1355,252.5881,254.0802,2714453.0
2020-03-09 14:15:00,275.87,277.53,275.85,276.68,3644001.0,254.0894,255.6184,254.071,254.8355,3644001.0
2020-03-09 14:20:00,276.69,277.36,276.11,276.21,1786902.0,254.8447,255.4618,254.3105,254.4026,1786902.0
2020-03-09 14:25:00,276.21,276.27,274.93,274.95,1474777.0,254.4026,254.4578,253.2236,253.2421,1474777.0
2020-03-09 14:30:00,274.95,275.45,274.33,274.92,2573993.0,253.2421,253.7026,252.671,253.2144,2573993.0
2020-03-09 14:35:00,274.92,275.9,274.0,275.62,2696124.0,253.2144,254.117,252.3671,253.8592,2696124.0
2020-03-09 14:40:00,275.62,275.81,273.45,273.9,2595935.0,253.8592,254.0342,251.8605,252.275,2595935.0
2020-03-09 14:45:00,273.92,275.6,273.67,274.4,3068245.0,252.2934,253.8407,252.0631,252.7355,3068245.0
2020-03-09 14:50:00,274.39,276.9,274.35,276.77,3891966.0,252.7263,255.0381,252.6894,254.9184,3891966.0
2020-03-09 14:55:00,276.75,277.64,276.35,276.59,2882696.0,254.8999,255.7197,254.5315,254.7526,2882696.0
2020-03-09 15:00:00,276.63,278.15,275.67,277.67,3427890.0,254.7894,256.1894,253.9052,255.7473,3427890.0
2020-03-09 15:05:00,277.66,277.95,276.46,277.0,2806713.0,255.7381,256.0052,254.6328,255.1302,2806713.0
2020-03-09 15:10:00,277.02,277.05,275.72,275.79,2212052.0,255.1486,255.1763,253.9513,254.0157,2212052.0
2020-03-09 15:15:00,275.79,277.44,275.55,276.31,2615961.0,254.0157,255.5355,253.7947,254.4947,2615961.0
2020-03-09 15:20:00,276.32,277.99,275.75,277.72,2937306.0,254.5039,256.042,253.9789,255.7934,2937306.0
2020-03-09 15:25:00,277.72,279.06,277.6,277.9,4309077.0,255.7934,257.0276,255.6828,255.9591,4309077.0
2020-03-09 15:30:00,277.89,277.9,276.44,276.93,3471238.0,255.9499,255.9591,254.6144,255.0657,3471238.0
2020-03-09 15:35:00,276.93,279.11,276.93,278.8,4196415.0,255.0657,257.0736,255.0657,256.7881,4196415.0
2020-03-09 15:40:00,278.8,279.21,278.09,278.48,3885929.0,256.7881,257.1657,256.1341,256.4934,3885929.0
2020-03-09 15:45:00,278.49,279.33,277.44,278.44,6352916.0,256.5026,257.2762,255.5355,256.4565,6352916.0
2020-03-09 15:50:00,278.43,278.51,276.85,277.97,8293090.0,256.4473,256.521,254.992,256.0236,8293090.0
2020-03-09 15:55:00,277.97,277.97,274.37,274.4,12176937.0,256.0236,256.0236,252.7078,252.7355,12176937.0
2020-03-10 09:30:00,284.62,285.18,283.61,284.61,4694438.0,262.1486,262.6644,261.2183,262.1394,4694438.0
2020-03-10 09:35:00,284.62,284.81,282.75,283.11,3111602.0,262.1486,262.3236,260.4262,260.7578,3111602.0
2020-03-10 09:40:00,283.11,283.17,281.44,281.91,2456578.0,260.7578,260.8131,259.2197,259.6525,2456578.0
2020-03-10 09:45:00,281.92,282.28,280.91,281.68,2358243.0,259.6618,259.9933,258.7315,259.4407,2358243.0
2020-03-10 09:50:00,281.67,282.51,281.22,282.35,2062400.0,259.4315,260.2052,259.017,260.0578,2062400.0
2020-03-10 09:55:00,282.36,283.37,282.23,282.64,1950633.0,260.067,260.9973,259.9473,260.3249,1950633.0
2020-03-10 10:00:00,282.63,283.55,282.02,283.28,1836252.0,260.3157,261.1631,259.7539,260.9144,1836252.0
2020-03-10 10:05:00,283.28,284.22,282.83,284.01,1538127.0,260.9144,261.7802,260.4999,261.5867,1538127.0
2020-03-10 10:10:00,284.02,284.79,283.97,284.38,1654748.0,261.596,262.3052,261.5499,261.9275,1654748.0
2020-03-10 10:15:00,284.37,284.6,283.47,283.81,1616934.0,261.9183,262.1302,261.0894,261.4025,1616934.0
2020-03-10 10:20:00,283.81,284.65,283.27,283.38,1869201.0,261.4025,262.1762,260.9052,261.0065,1869201.0
2020-03-10 10:25:00,283.38,283.41,282.25,282.36,1375247.0,261.0065,261.0341,259.9657,260.067,1375247.0
2020-03-10 10:30:00,282.33,282.41,281.37,281.83,1971453.0,260.0394,260.1131,259.1552,259.5789,1971453.0
2020-03-10 10:35:00,281.83,282.15,281.22,281.56,1501335.0,259.5789,259.8736,259.017,259.3302,1501335.0
2020-03-10 10:40:00,281.55,281.74,280.66,280.91,2005845.0,259.321,259.496,258.5012,258.7315,2005845.0
2020-03-10 10:45:00,280.9,281.21,279.65,279.77,2022039.0,258.7223,259.0078,257.571,257.6815,2022039.0
2020-03-10 10:50:00,279.75,280.05,278.69,278.79,2814684.0,257.6631,257.9394,256.6868,256.7789,2814684.0
2020-03-10 10:55:00,278.77,279.88,278.56,278.6,2914285.0,256.7605,257.7828,256.567,256.6039,2914285.0
2020-03-10 11:00:00,278.59,279.45,278.22,278.98,1819775.0,256.5947,257.3868,256.2539,256.9539,1819775.0
2020-03-10 11:05:00,279.0,280.31,278.75,280.07,1827129.0,256.9723,258.1789,256.742,257.9578,1827129.0
2020-03-10 11:10:00,280.06,280.2,278.16,278.16,1868751.0,257.9486,258.0776,256.1986,256.1986,1868751.0
2020-03-10 11:15:00,278.2,278.77,277.29,277.5,2060419.0,256.2355,256.7605,255.3973,255.5907,2060419.0
2020-03-10 11:20:00,277.5,277.69,275.83,275.89,2920014.0,255.5907,255.7657,254.0526,254.1078,2920014.0
2020-03-10 11:25:00,275.88,276.66,274.85,274.9,4842351.0,254.0986,254.817,253.1499,253.196,4842351.0
2020-03-10 11:30:00,274.91,275.45,274.27,274.58,3579264.0,253.2052,253.7026,252.6157,252.9013,3579264.0
2020-03-10 11:35:00,274.57,274.94,273.5,274.78,2879455.0,252.8921,253.2328,251.9065,253.0855,2879455.0
2020-03-10 11:40:00,274.78,276.5,274.06,276.39,2895003.0,253.0855,254.6697,252.4223,254.5684,2895003.0
2020-03-10 11:45:00,276.4,277.59,276.04,276.89,3015473.0,254.5776,255.6736,254.246,255.0289,3015473.0
2020-03-10 11:50:00,276.92,277.36,274.87,275.19,2125073.0,255.0565,255.4618,253.1684,253.4631,2125073.0
2020-03-10 11:55:00,275.23,276.24,274.56,275.46,1749381.0,253.4999,254.4302,252.8828,253.7118,1749381.0
2020-03-10 12:00:00,275.47,278.2,275.46,277.1,2394189.0,253.721,256.2355,253.7118,255.2223,2394189.0
2020-03-10 12:05:00,277.11,277.85,276.71,277.6,2209706.0,255.2315,255.9131,254.8631,255.6828,2209706.0
2020-03-10 12:10:00,277.6,279.83,277.56,279.53,2955222.0,255.6828,257.7368,255.646,257.4605,2955222.0
2020-03-10 12:15:00,279.5,280.28,279.02,279.6,1988148.0,257.4328,258.1512,256.9907,257.5249,1988148.0
2020-03-10 12:20:00,279.6,279.66,278.67,279.25,1097497.0,257.5249,257.5802,256.6684,257.2026,1097497.0
2020-03-10 12:25:00,279.25,279.41,277.57,277.57,1744614.0,257.2026,257.3499,255.6552,255.6552,1744614.0
2020-03-10 12:30:00,277.58,277.68,275.78,276.28,2687138.0,255.6644,255.7565,254.0065,254.467,2687138.0
2020-03-10 12:35:00,276.24,277.52,275.71,277.23,2310906.0,254.4302,255.6091,253.942,255.342,2310906.0
2020-03-10 12:40:00,277.23,278.35,276.2,278.27,1871862.0,255.342,256.3736,254.3934,256.2999,1871862.0
2020-03-10 12:45:00,278.27,278.61,277.66,277.71,1854822.0,256.2999,256.6131,255.7381,255.7841,1854822.0
2020-03-10 12:50:00,277.72,279.14,277.35,278.98,2167026.0,255.7934,257.1012,255.4526,256.9539,2167026.0
2020-03-10 12:55:00,278.95,279.26,278.31,278.36,1120315.0,256.9262,257.2118,256.3368,256.3828,1120315.0
2020-03-10 13:00:00,278.35,278.45,276.97,277.54,1487796.0,256.3736,256.4657,255.1026,255.6276,1487796.0
2020-03-10 13:05:00,277.54,279.53,276.99,279.49,1724013.0,255.6276,257.4605,255.121,257.4236,1724013.0
2020-03-10 13:10:00,279.44,279.83,278.54,279.72,1370273.0,257.3776,257.7368,256.5486,257.6355,1370273.0
2020-03-10 13:15:00,279.71,280.49,278.79,279.91,1952663.0,257.6262,258.3447,256.7789,257.8104,1952663.0
2020-03-10 13:20:00,279.92,280.89,279.81,280.09,1796733.0,257.8197,258.7131,257.7183,257.9762,1796733.0
2020-03-10 13:25:00,280.12,280.16,278.89,279.28,1510791.0,258.0039,258.0407,256.871,257.2302,1510791.0
2020-03-10 13:30:00,279.26,280.25,278.53,280.05,1707772.0,257.2118,258.1236,256.5394,257.9394,1707772.0
2020-03-10 13:35:00,280.05,280.16,278.25,278.93,1490966.0,257.9394,258.0407,256.2815,256.9078,1490966.0
2020-03-10 13:40:00,278.95,279.53,277.94,278.5,1594662.0,256.9262,257.4605,255.996,256.5118,1594662.0
2020-03-10 13:45:00,278.53,278.53,277.18,277.3,1555820.0,256.5394,256.5394,255.296,255.4065,1555820.0
2020-03-10 13:50:00,277.3,277.83,276.65,276.76,1414825.0,255.4065,255.8947,254.8078,254.9091,1414825.0
2020-03-10 13:55:00,276.76,277.6,276.47,277.17,1844973.0,254.9091,255.6828,254.642,255.2868,1844973.0
2020-03-10 14:00:00,277.2,277.29,276.11,276.58,1602872.0,255.3144,255.3973,254.3105,254.7434,1602872.0
2020-03-10 14:05:00,276.61,277.9,276.12,277.83,1877680.0,254.771,255.9591,254.3197,255.8947,1877680.0
2020-03-10 14:10:00,277.8,278.78,277.26,278.65,2014390.0,255.867,256.7697,255.3697,256.6499,2014390.0
2020-03-10 14:15:00,278.65,279.05,278.12,278.54,1447652.0,256.6499,257.0183,256.1618,256.5486,1447652.0
2020-03-10 14:20:00,278.57,279.09,277.3,277.34,1568850.0,256.5762,257.0552,255.4065,255.4434,1568850.0
2020-03-10 14:25:00,277.32,279.2,277.15,278.91,1783807.0,255.4249,257.1565,255.2684,256.8894,1783807.0
2020-03-10 14:30:00,278.88,280.0,278.58,279.87,1368207.0,256.8618,257.8933,256.5855,257.7736,1368207.0
2020-03-10 14:35:00,279.88,280.67,279.85,280.02,1653835.0,257.7828,258.5104,257.7552,257.9118,1653835.0
2020-03-10 14:40:00,280.02,282.09,279.88,282.01,2830930.0,257.9118,259.8183,257.7828,259.7446,2830930.0
2020-03-10 14:45:00,282.0,283.69,281.66,283.53,2624987.0,259.7354,261.292,259.4223,261.1446,2624987.0
2020-03-10 14:50:00,283.54,283.63,282.02,282.94,2523349.0,261.1539,261.2367,259.7539,260.6012,2523349.0
2020-03-10 14:55:00,282.94,283.3,281.53,282.49,2561986.0,260.6012,260.9328,259.3025,260.1868,2561986.0
2020-03-10 15:00:00,282.49,283.93,282.01,283.79,2533487.0,260.1868,261.5131,259.7446,261.3841,2533487.0
2020-03-10 15:05:00,283.79,284.4,283.22,283.39,2135837.0,261.3841,261.946,260.8591,261.0157,2135837.0
2020-03-10 15:10:00,283.37,284.45,283.32,284.13,2496952.0,260.9973,261.992,260.9512,261.6973,2496952.0
2020-03-10 15:15:00,284.12,286.05,283.38,285.84,3612774.0,261.6881,263.4657,261.0065,263.2723,3612774.0
2020-03-10 15:20:00,285.84,286.55,285.17,285.7,3242665.0,263.2723,263.9262,262.6552,263.1433,3242665.0
2020-03-10 15:25:00,285.69,285.75,284.05,284.21,2769659.0,263.1341,263.1894,261.6236,261.771,2769659.0
2020-03-10 15:30:00,284.2,285.22,283.22,283.85,2724503.0,261.7617,262.7012,260.8591,261.4394,2724503.0
2020-03-10 15:35:00,283.85,285.95,283.68,285.68,2776795.0,261.4394,263.3736,261.2828,263.1249,2776795.0
2020-03-10 15:40:00,285.69,286.14,284.95,285.05,3422440.0,263.1341,263.5486,262.4525,262.5446,3422440.0
2020-03-10 15:45:00,285.07,286.69,285.01,286.48,3596977.0,262.5631,264.0552,262.5078,263.8617,3596977.0
2020-03-10 15:50:00,286.46,287.83,286.26,287.8,8209120.0,263.8433,265.1051,263.6591,265.0775,8209120.0
2020-03-10 15:55:00,287.79,288.51,287.06,288.5,11636710.0,265.0683,265.7315,264.3959,265.7222,11636710.0
2020-03-11 09:30:00,280.7,281.94,279.95,281.44,3853330.0,258.5381,259.6802,257.8473,259.2197,3853330.0
2020-03-11 09:35:00,281.45,281.88,279.97,280.22,2071047.0,259.2289,259.6249,257.8657,258.096,2071047.0
2020-03-11 09:40:00,280.24,281.34,279.07,280.22,2536785.0,258.1144,259.1275,257.0368,258.096,2536785.0
2020-03-11 09:45:00,280.22,280.78,279.61,279.76,1950445.0,258.096,258.6118,257.5341,257.6723,1950445.0
2020-03-11 09:50:00,279.75,280.76,279.23,280.16,2097722.0,257.6631,258.5933,257.1841,258.0407,2097722.0
2020-03-11 09:55:00,280.16,280.82,279.47,280.47,1655660.0,258.0407,258.6486,257.4052,258.3262,1655660.0
2020-03-11 10:00:00,280.45,281.03,279.69,280.31,1892889.0,258.3078,258.842,257.6078,258.1789,1892889.0
2020-03-11 10:05:00,280.3,281.46,279.96,281.15,2082593.0,258.1697,259.2381,257.8565,258.9525,2082593.0
2020-03-11 10:10:00,281.15,281.48,280.53,280.93,1285421.0,258.9525,259.2565,258.3815,258.7499,1285421.0
2020-03-11 10:15:00,280.92,281.01,280.25,280.59,1427748.0,258.7407,258.8236,258.1236,258.4368,1427748.0
2020-03-11 10:20:00,280.6,280.72,279.22,279.58,1720775.0,258.446,258.5565,257.1749,257.5065,1720775.0
2020-03-11 10:25:00,279.57,280.11,278.5,278.85,1792740.0,257.4973,257.9947,256.5118,256.8341,1792740.0
2020-03-11 10:30:00,278.83,279.8,278.24,279.62,1771142.0,256.8157,257.7091,256.2723,257.5433,1771142.0
2020-03-11 10:35:00,279.61,279.62,278.3,278.83,1119326.0,257.5341,257.5433,256.3276,256.8157,1119326.0
2020-03-11 10:40:00,278.79,279.2,278.07,278.12,1576618.0,256.7789,257.1565,256.1157,256.1618,1576618.0
2020-03-11 10:45:00,278.14,279.66,277.78,277.86,2336724.0,256.1802,257.5802,255.8486,255.9223,2336724.0
2020-03-11 10:50:00,277.86,278.5,277.65,277.78,1383262.0,255.9223,256.5118,255.7289,255.8486,1383262.0
2020-03-11 10:55:00,277.77,278.8,277.23,278.5,1917707.0,255.8394,256.7881,255.342,256.5118,1917707.0
2020-03-11 11:00:00,278.53,279.43,278.05,278.09,2098101.0,256.5394,257.3683,256.0973,256.1341,2098101.0
2020-03-11 11:05:00,278.07,278.74,277.44,278.59,1236798.0,256.1157,256.7328,255.5355,256.5947,1236798.0
2020-03-11 11:10:00,278.6,278.94,277.93,278.43,1625510.0,256.6039,256.917,255.9868,256.4473,1625510.0
2020-03-11 11:15:00,278.43,278.49,277.0,277.15,1397592.0,256.4473,256.5026,255.1302,255.2684,1397592.0
2020-03-11 11:20:00,277.14,277.38,276.19,276.24,1998337.0,255.2591,255.4802,254.3842,254.4302,1998337.0
2020-03-11 11:25:00,276.24,277.07,276.16,276.67,1575369.0,254.4302,255.1947,254.3565,254.8263,1575369.0
2020-03-11 11:30:00,276.68,277.57,276.26,277.4,1584579.0,254.8355,255.6552,254.4486,255.4986,1584579.0
2020-03-11 11:35:00,277.41,278.31,276.82,278.16,1873803.0,255.5078,256.3368,254.9644,256.1986,1873803.0
2020-03-11 11:40:00,278.14,278.41,277.16,277.27,1229095.0,256.1802,256.4289,255.2776,255.3789,1229095.0
2020-03-11 11:45:00,277.27,277.87,276.61,277.6,1266991.0,255.3789,255.9315,254.771,255.6828,1266991.0
2020-03-11 11:50:00,277.61,278.26,277.06,277.39,1179635.0,255.692,256.2907,255.1855,255.4894,1179635.0
2020-03-11 11:55:00,277.38,278.13,276.96,277.94,970799.0,255.4802,256.171,255.0934,255.996,970799.0
2020-03-11 12:00:00,277.95,278.6,277.11,278.47,1205588.0,256.0052,256.6039,255.2315,256.4841,1205588.0
2020-03-11 12:05:00,278.45,279.16,278.1,279.12,1643347.0,256.4657,257.1197,256.1434,257.0828,1643347.0
2020-03-11 12:10:00,279.1,279.98,278.94,279.6,1502723.0,257.0644,257.8749,256.917,257.5249,1502723.0
2020-03-11 12:15:00,279.59,280.74,279.57,280.22,1707997.0,257.5157,258.5749,257.4973,258.096,1707997.0
2020-03-11 12:20:00,280.23,280.69,279.21,279.36,1821925.0,258.1052,258.5289,257.1657,257.3039,1821925.0
2020-03-11 12:25:00,279.35,279.38,278.02,278.19,2373171.0,257.2947,257.3223,256.0697,256.2262,2373171.0
2020-03-11 12:30:00,278.14,278.5,277.26,277.77,1590941.0,256.1802,256.5118,255.3697,255.8394,1590941.0
2020-03-11 12:35:00,277.8,277.98,276.79,276.84,1333046.0,255.867,256.0328,254.9368,254.9828,1333046.0
2020-03-11 12:40:00,276.86,277.22,275.82,276.23,2295561.0,255.0013,255.3328,254.0434,254.421,2295561.0
2020-03-11 12:45:00,276.23,276.74,275.73,276.1,2274325.0,254.421,254.8907,253.9605,254.3013,2274325.0
2020-03-11 12:50:00,276.11,277.05,275.89,276.14,1567728.0,254.3105,255.1763,254.1078,254.3381,1567728.0
2020-03-11 12:55:00,276.13,276.68,275.57,276.52,1926543.0,254.3289,254.8355,253.8131,254.6881,1926543.0
2020-03-11 13:00:00,276.49,276.57,275.06,275.19,2004508.0,254.6605,254.7342,253.3434,253.4631,2004508.0
2020-03-11 13:05:00,275.19,275.66,274.84,275.04,1853491.0,253.4631,253.896,253.1407,253.3249,1853491.0
2020-03-11 13:10:00,275.05,275.62,274.88,275.18,1345986.0,253.3342,253.8592,253.1776,253.4539,1345986.0
2020-03-11 13:15:00,275.17,276.04,275.08,275.82,1618748.0,253.4447,254.246,253.3618,254.0434,1618748.0
2020-03-11 13:20:00,275.78,276.42,275.42,275.48,1333594.0,254.0065,254.596,253.6749,253.7302,1333594.0
2020-03-11 13:25:00,275.48,276.81,275.3,276.56,1379893.0,253.7302,254.9552,253.5644,254.7249,1379893.0
2020-03-11 13:30:00,276.6,277.04,275.94,276.08,1170142.0,254.7618,255.167,254.1539,254.2828,1170142.0
2020-03-11 13:35:00,276.1,276.18,275.41,275.55,992011.0,254.3013,254.3749,253.6657,253.7947,992011.0
2020-03-11 13:40:00,275.51,275.66,274.85,274.89,1382421.0,253.7578,253.896,253.1499,253.1868,1382421.0
2020-03-11 13:45:00,274.89,276.33,274.7,275.91,1640112.0,253.1868,254.5131,253.0118,254.1263,1640112.0
2020-03-11 13:50:00,275.92,276.02,275.04,275.31,1069296.0,254.1355,254.2276,253.3249,253.5736,1069296.0
2020-03-11 13:55:00,275.32,276.57,275.32,275.97,1599889.0,253.5828,254.7342,253.5828,254.1815,1599889.0
2020-03-11 14:00:00,275.96,276.43,274.83,274.91,1505201.0,254.1723,254.6052,253.1315,253.2052,1505201.0
2020-03-11 14:05:00,274.93,275.84,274.29,274.44,2105881.0,253.2236,254.0618,252.6342,252.7723,2105881.0
2020-03-11 14:10:00,274.45,274.78,274.23,274.36,1508131.0,252.7815,253.0855,252.5789,252.6986,1508131.0
2020-03-11 14:15:00,274.33,275.0,274.04,274.06,1411147.0,252.671,253.2881,252.4039,252.4223,1411147.0
2020-03-11 14:20:00,274.06,274.42,273.6,274.01,1780551.0,252.4223,252.7539,251.9986,252.3763,1780551.0
2020-03-11 14:25:00,274.02,274.43,273.67,273.93,1835770.0,252.3855,252.7631,252.0631,252.3026,1835770.0
2020-03-11 14:30:00,273.9,275.32,273.78,274.2,2717575.0,252.275,253.5828,252.1644,252.5513,2717575.0
2020-03-11 14:35:00,274.23,275.08,273.82,274.69,1909629.0,252.5789,253.3618,252.2013,253.0026,1909629.0
2020-03-11 14:40:00,274.69,275.95,274.1,274.42,2999489.0,253.0026,254.1631,252.4592,252.7539,2999489.0
2020-03-11 14:45:00,274.42,275.32,274.03,274.06,1708226.0,252.7539,253.5828,252.3947,252.4223,1708226.0
2020-03-11 14:50:00,274.08,274.9,273.34,273.85,2275574.0,252.4407,253.196,251.7592,252.2289,2275574.0
2020-03-11 14:55:00,273.85,274.79,273.59,273.66,1999191.0,252.2289,253.0947,251.9894,252.0539,1999191.0
2020-03-11 15:00:00,273.7,274.22,272.45,272.56,2487052.0,252.0907,252.5697,250.9394,251.0407,2487052.0
2020-03-11 15:05:00,272.57,272.75,271.35,271.59,3583607.0,251.05,251.2157,249.9263,250.1473,3583607.0
2020-03-11 15:10:00,271.63,272.41,271.07,271.12,3504516.0,250.1842,250.9026,249.6684,249.7144,3504516.0
2020-03-11 15:15:00,271.11,272.55,271.03,272.19,4102619.0,249.7052,251.0315,249.6315,250.7,4102619.0
2020-03-11 15:20:00,272.19,272.39,270.88,270.96,3270125.0,250.7,250.8842,249.4934,249.5671,3270125.0
2020-03-11 15:25:00,270.96,273.22,270.96,272.86,3886948.0,249.5671,251.6486,249.5671,251.3171,3886948.0
2020-03-11 15:30:00,272.86,275.44,272.4,274.88,5313509.0,251.3171,253.6934,250.8934,253.1776,5313509.0
2020-03-11 15:35:00,274.89,276.11,274.23,275.46,4881827.0,253.1868,254.3105,252.5789,253.7118,4881827.0
2020-03-11 15:40:00,275.5,276.33,274.61,274.99,4220199.0,253.7486,254.5131,252.9289,253.2789,4220199.0
2020-03-11 15:45:00,274.98,276.07,274.21,275.22,4761331.0,253.2697,254.2736,252.5605,253.4907,4761331.0
2020-03-11 15:50:00,275.22,276.3,273.21,274.69,7276456.0,253.4907,254.4855,251.6394,253.0026,7276456.0
2020-03-11 15:55:00,274.69,275.47,274.17,274.36,7123868.0,253.0026,253.721,252.5236,252.6986,7123868.0
2020-03-12 09:30:00,256.0,257.5,255.05,255.29,7816490.0,235.7882,237.1698,234.9132,235.1343,7816490.0
2020-03-12 09:35:00,255.27,255.79,255.15,255.27,765572.0,235.1158,235.5948,235.0053,235.1158,765572.0
2020-03-12 09:40:00,255.27,255.27,255.27,255.27,0.0,235.1158,235.1158,235.1158,235.1158,0.0
2020-03-12 09:45:00,255.27,255.27,255.27,255.27,0.0,235.1158,235.1158,235.1158,235.1158,0.0
2020-03-12 09:50:00,254.5,255.05,249.7,251.61,7728940.0,234.4066,234.9132,229.9856,231.7448,7728940.0
2020-03-12 09:55:00,251.62,259.12,250.96,258.62,6648489.0,231.754,238.6619,231.1461,238.2013,6648489.0
2020-03-12 10:00:00,258.6,258.64,253.72,254.01,5350431.0,238.1829,238.2198,233.6882,233.9553,5350431.0
2020-03-12 10:05:00,254.04,255.59,253.24,253.87,4858743.0,233.9829,235.4106,233.2461,233.8264,4858743.0
2020-03-12 10:10:00,253.88,256.14,253.35,255.39,4482090.0,233.8356,235.9171,233.3474,235.2264,4482090.0
2020-03-12 10:15:00,255.4,256.88,254.55,255.37,3988828.0,235.2356,236.5987,234.4527,235.2079,3988828.0
2020-03-12 10:20:00,255.36,256.04,254.2,255.74,3710795.0,235.1987,235.825,234.1303,235.5487,3710795.0
2020-03-12 10:25:00,255.76,257.42,255.75,256.19,3993153.0,235.5671,237.0961,235.5579,235.9632,3993153.0
2020-03-12 10:30:00,256.19,257.93,255.53,257.46,4041371.0,235.9632,237.5658,235.3553,237.1329,4041371.0
2020-03-12 10:35:00,257.48,258.24,256.73,256.77,3968175.0,237.1514,237.8513,236.4606,236.4974,3968175.0
2020-03-12 10:40:00,256.74,257.87,255.76,256.6,2912061.0,236.4698,237.5106,235.5671,236.3408,2912061.0
2020-03-12 10:45:00,256.59,257.61,256.42,257.02,2652979.0,236.3316,237.2711,236.175,236.7277,2652979.0
2020-03-12 10:50:00,257.02,258.79,256.68,258.6,3044094.0,236.7277,238.3579,236.4145,238.1829,3044094.0
2020-03-12 10:55:00,258.57,258.58,257.54,257.76,2741571.0,238.1553,238.1645,237.2066,237.4092,2741571.0
2020-03-12 11:00:00,257.75,257.8,255.5,256.27,2736835.0,237.4,237.4461,235.3277,236.0369,2736835.0
2020-03-12 11:05:00,256.27,256.4,254.95,255.07,2355399.0,236.0369,236.1566,234.8211,234.9316,2355399.0
2020-03-12 11:10:00,255.07,255.18,253.92,254.02,2059174.0,234.9316,235.0329,233.8724,233.9645,2059174.0
2020-03-12 11:15:00,254.0,255.26,253.05,253.87,3067043.0,233.9461,235.1066,233.0711,233.8264,3067043.0
2020-03-12 11:20:00,253.89,254.57,253.3,254.46,1980897.0,233.8448,234.4711,233.3014,234.3698,1980897.0
2020-03-12 11:25:00,254.48,254.98,253.9,254.25,2180546.0,234.3882,234.8487,233.854,234.1764,2180546.0
2020-03-12 11:30:00,254.25,255.43,253.36,253.74,3256205.0,234.1764,235.2632,233.3566,233.7066,3256205.0
2020-03-12 11:35:00,253.74,254.54,252.82,253.12,2224021.0,233.7066,234.4435,232.8593,233.1356,2224021.0
2020-03-12 11:40:00,253.14,253.45,252.55,253.31,1950202.0,233.154,233.4395,232.6106,233.3106,1950202.0
2020-03-12 11:45:00,253.32,253.36,252.27,252.4,1977652.0,233.3198,233.3566,232.3527,232.4724,1977652.0
2020-03-12 11:50:00,252.38,252.44,251.13,252.15,2873447.0,232.454,232.5093,231.3027,232.2422,2873447.0
2020-03-12 11:55:00,252.13,253.49,252.11,252.81,2521451.0,232.2237,233.4764,232.2053,232.8501,2521451.0
2020-03-12 12:00:00,252.79,252.89,251.76,251.77,1742627.0,232.8316,232.9237,231.883,231.8922,1742627.0
2020-03-12 12:05:00,251.76,252.15,251.05,251.11,1744976.0,231.883,232.2422,231.229,231.2843,1744976.0
2020-03-12 12:10:00,251.1,251.6,250.36,251.22,2593326.0,231.2751,231.7356,230.5935,231.3856,2593326.0
2020-03-12 12:15:00,251.21,252.35,250.73,251.37,2395625.0,231.3764,232.4264,230.9343,231.5237,2395625.0
2020-03-12 12:20:00,251.35,253.76,251.22,253.56,2713736.0,231.5053,233.7251,231.3856,233.5408,2713736.0
2020-03-12 12:25:00,253.55,254.15,252.95,253.39,2810672.0,233.5316,234.0843,232.979,233.3843,2810672.0
2020-03-12 12:30:00,253.38,253.38,251.79,251.85,1900013.0,233.3751,233.3751,231.9106,231.9659,1900013.0
2020-03-12 12:35:00,251.82,252.75,251.47,252.15,1448289.0,231.9382,232.7948,231.6159,232.2422,1448289.0
2020-03-12 12:40:00,252.13,252.16,250.79,251.14,1889635.0,232.2237,232.2514,230.9895,231.3119,1889635.0
2020-03-12 12:45:00,251.13,252.2,250.91,250.97,1889697.0,231.3027,232.2882,231.1001,231.1553,1889697.0
2020-03-12 12:50:00,250.97,257.43,250.93,255.85,4908495.0,231.1553,237.1053,231.1185,235.65,4908495.0
2020-03-12 12:55:00,255.82,262.22,255.4,260.0,9313521.0,235.6224,241.5171,235.2356,239.4724,9313521.0
2020-03-12 13:00:00,260.0,264.96,257.85,264.36,8807748.0,239.4724,244.0408,237.4921,243.4882,8807748.0
2020-03-12 13:05:00,264.37,266.66,259.63,263.49,8527509.0,243.4974,245.6066,239.1316,242.6868,8527509.0
2020-03-12 13:10:00,263.44,264.05,257.2,259.35,6734576.0,242.6408,243.2026,236.8935,238.8737,6734576.0
2020-03-12 13:15:00,259.35,260.23,257.89,259.16,3912388.0,238.8737,239.6842,237.529,238.6987,3912388.0
2020-03-12 13:20:00,259.14,260.0,257.83,258.59,3720441.0,238.6803,239.4724,237.4737,238.1737,3720441.0
2020-03-12 13:25:00,258.58,259.31,257.22,258.6,3209557.0,238.1645,238.8369,236.9119,238.1829,3209557.0
2020-03-12 13:30:00,258.58,259.75,257.12,257.3,3007783.0,238.1645,239.2421,236.8198,236.9856,3007783.0
2020-03-12 13:35:00,257.31,257.39,253.75,253.83,4554738.0,236.9948,237.0685,233.7158,233.7895,4554738.0
2020-03-12 13:40:00,253.82,254.92,253.2,254.45,2544356.0,233.7803,234.7935,233.2093,234.3606,2544356.0
2020-03-12 13:45:00,254.44,256.97,253.7,256.53,2703696.0,234.3514,236.6816,233.6698,236.2764,2703696.0
2020-03-12 13:50:00,256.52,257.57,254.98,255.42,2239395.0,236.2671,237.2342,234.8487,235.254,2239395.0
2020-03-12 13:55:00,255.41,257.42,255.22,257.12,2090361.0,235.2448,237.0961,235.0698,236.8198,2090361.0
2020-03-12 14:00:00,257.1,258.0,254.46,256.21,2867324.0,236.8014,237.6303,234.3698,235.9816,2867324.0
2020-03-12 14:05:00,256.19,256.99,255.0,255.74,2471702.0,235.9632,236.7,234.8672,235.5487,2471702.0
2020-03-12 14:10:00,255.73,256.19,253.64,254.24,2543543.0,235.5395,235.9632,233.6145,234.1672,2543543.0
2020-03-12 14:15:00,254.24,254.73,253.3,253.58,2320023.0,234.1672,234.6185,233.3014,233.5593,2320023.0
2020-03-12 14:20:00,253.57,254.16,252.6,252.85,1761048.0,233.5501,234.0935,232.6566,232.8869,1761048.0
2020-03-12 14:25:00,252.87,254.32,252.42,253.4,2352722.0,232.9053,234.2408,232.4908,233.3935,2352722.0
2020-03-12 14:30:00,253.42,253.84,252.6,252.85,2005351.0,233.4119,233.7987,232.6566,232.8869,2005351.0
2020-03-12 14:35:00,252.86,253.24,251.87,252.39,1849607.0,232.8961,233.2461,231.9843,232.4632,1849607.0
2020-03-12 14:40:00,252.39,253.34,252.03,252.77,1671904.0,232.4632,233.3382,232.1316,232.8132,1671904.0
2020-03-12 14:45:00,252.76,255.33,252.25,255.31,2010450.0,232.804,235.1711,232.3343,235.1527,2010450.0
2020-03-12 14:50:00,255.32,255.95,253.15,253.46,2267852.0,235.1619,235.7421,233.1632,233.4487,2267852.0
2020-03-12 14:55:00,253.48,254.02,252.0,252.07,1779370.0,233.4672,233.9645,232.104,232.1685,1779370.0
2020-03-12 15:00:00,252.08,252.88,252.0,252.18,1949586.0,232.1777,232.9145,232.104,232.2698,1949586.0
2020-03-12 15:05:00,252.18,254.05,251.3,253.06,2962059.0,232.2698,233.9922,231.4593,233.0803,2962059.0
2020-03-12 15:10:00,253.09,255.15,252.86,252.91,4027217.0,233.108,235.0053,232.8961,232.9422,4027217.0
2020-03-12 15:15:00,252.91,252.96,251.54,251.95,2784490.0,232.9422,232.9882,231.6803,232.058,2784490.0
2020-03-12 15:20:00,251.97,252.38,250.79,251.45,3450419.0,232.0764,232.454,230.9895,231.5974,3450419.0
2020-03-12 15:25:00,251.46,252.08,250.92,251.0,2361524.0,231.6066,232.1777,231.1093,231.183,2361524.0
2020-03-12 15:30:00,251.01,252.35,250.64,250.94,3042155.0,231.1922,232.4264,230.8514,231.1277,3042155.0
2020-03-12 15:35:00,250.9,251.8,250.79,251.68,3183037.0,231.0909,231.9198,230.9895,231.8093,3183037.0
2020-03-12 15:40:00,251.67,253.59,251.33,251.83,4215840.0,231.8001,233.5685,231.4869,231.9474,4215840.0
2020-03-12 15:45:00,251.87,253.07,251.08,252.7,4401286.0,231.9843,233.0895,231.2566,232.7487,4401286.0
2020-03-12 15:50:00,252.7,254.98,252.34,252.41,7900142.0,232.7487,234.8487,232.4172,232.4816,7900142.0
2020-03-12 15:55:00,252.38,252.48,247.68,248.1,15639873.0,232.454,232.5461,228.1251,228.5119,15639873.0
2020-03-13 09:30:00,263.09,264.11,261.2,261.31,7059601.0,242.3184,243.2579,240.5776,240.679,7059601.0
2020-03-13 09:35:00,261.32,261.94,259.08,259.12,4667887.0,240.6882,241.2592,238.625,238.6619,4667887.0
2020-03-13 09:40:00,259.12,259.54,256.88,258.65,5937647.0,238.6619,239.0487,236.5987,238.229,5937647.0
2020-03-13 09:45:00,258.66,260.08,257.52,258.64,4168854.0,238.2382,239.5461,237.1882,238.2198,4168854.0
2020-03-13 09:50:00,258.64,258.65,255.7,255.73,3381514.0,238.2198,238.229,235.5119,235.5395,3381514.0
2020-03-13 09:55:00,255.72,256.83,255.31,256.56,4049480.0,235.5303,236.5527,235.1527,236.304,4049480.0
2020-03-13 10:00:00,256.56,258.4,255.65,257.97,3380077.0,236.304,237.9987,235.4658,237.6027,3380077.0
2020-03-13 10:05:00,258.02,258.33,257.26,257.36,2700388.0,237.6487,237.9342,236.9487,237.0408,2700388.0
2020-03-13 10:10:00,257.36,258.32,256.68,257.38,2964874.0,237.0408,237.925,236.4145,237.0592,2964874.0
2020-03-13 10:15:00,257.39,260.85,256.83,260.48,3900272.0,237.0685,240.2553,236.5527,239.9145,3900272.0
2020-03-13 10:20:00,260.48,261.54,259.91,260.64,3230287.0,239.9145,240.8908,239.3895,240.0619,3230287.0
2020-03-13 10:25:00,260.65,261.37,259.0,259.33,2975391.0,240.0711,240.7342,238.5513,238.8553,2975391.0
2020-03-13 10:30:00,259.28,259.78,258.32,258.74,2164395.0,238.8092,239.2698,237.925,238.3119,2164395.0
2020-03-13 10:35:00,258.71,259.43,257.54,258.06,2122075.0,238.2842,238.9474,237.2066,237.6856,2122075.0
2020-03-13 10:40:00,258.07,258.21,256.55,257.01,2274660.0,237.6948,237.8237,236.2948,236.7185,2274660.0
2020-03-13 10:45:00,256.96,257.58,256.44,256.69,2107359.0,236.6724,237.2435,236.1935,236.4237,2107359.0
2020-03-13 10:50:00,256.69,257.24,256.27,256.38,2047794.0,236.4237,236.9303,236.0369,236.1382,2047794.0
2020-03-13 10:55:00,256.4,256.6,254.21,254.43,3703248.0,236.1566,236.3408,234.1395,234.3422,3703248.0
2020-03-13 11:00:00,254.44,256.48,254.41,255.93,2486222.0,234.3514,236.2303,234.3237,235.7237,2486222.0
2020-03-13 11:05:00,255.91,256.59,255.41,256.47,1756676.0,235.7053,236.3316,235.2448,236.2211,1756676.0
2020-03-13 11:10:00,256.48,257.1,255.08,256.72,2660692.0,236.2303,236.8014,234.9408,236.4514,2660692.0
2020-03-13 11:15:00,256.73,256.91,254.73,255.48,2945115.0,236.4606,236.6264,234.6185,235.3093,2945115.0
2020-03-13 11:20:00,255.41,256.3,254.5,254.62,2533564.0,235.2448,236.0645,234.4066,234.5172,2533564.0
2020-03-13 11:25:00,254.61,255.27,252.35,252.43,2476706.0,234.5079,235.1158,232.4264,232.5001,2476706.0
2020-03-13 11:30:00,252.43,253.22,250.62,250.82,3195045.0,232.5001,233.2277,230.833,231.0172,3195045.0
2020-03-13 11:35:00,250.84,252.93,250.67,251.71,2891982.0,231.0356,232.9606,230.879,231.8369,2891982.0
2020-03-13 11:40:00,251.69,251.75,250.31,250.46,2850766.0,231.8185,231.8737,230.5474,230.6856,2850766.0
2020-03-13 11:45:00,250.5,251.4,249.58,249.7,3097659.0,230.7224,231.5514,229.8751,229.9856,3097659.0
2020-03-13 11:50:00,249.62,251.65,249.58,251.54,2582941.0,229.9119,231.7816,229.8751,231.6803,2582941.0
2020-03-13 11:55:00,251.54,254.0,251.43,252.98,3197573.0,231.6803,233.9461,231.579,233.0066,3197573.0
2020-03-13 12:00:00,252.97,253.57,250.86,251.71,1948595.0,232.9974,233.5501,231.054,231.8369,1948595.0
2020-03-13 12:05:00,251.72,252.65,250.83,252.14,1686581.0,231.8461,232.7027,231.0264,232.233,1686581.0
2020-03-13 12:10:00,252.1,253.43,251.41,252.85,1716766.0,232.1961,233.4211,231.5606,232.8869,1716766.0
2020-03-13 12:15:00,252.82,253.66,252.25,252.69,1857401.0,232.8593,233.6329,232.3343,232.7395,1857401.0
2020-03-13 12:20:00,252.72,253.4,252.1,252.27,1112763.0,232.7672,233.3935,232.1961,232.3527,1112763.0
2020-03-13 12:25:00,252.27,253.03,251.73,252.16,1422139.0,232.3527,233.0527,231.8553,232.2514,1422139.0
2020-03-13 12:30:00,252.16,255.37,252.0,254.68,2514781.0,232.2514,235.2079,232.104,234.5724,2514781.0
2020-03-13 12:35:00,254.68,255.0,253.72,254.82,1519084.0,234.5724,234.8672,233.6882,234.7014,1519084.0
2020-03-13 12:40:00,254.83,256.69,254.67,256.61,2256465.0,234.7106,236.4237,234.5632,236.35,2256465.0
2020-03-13 12:45:00,256.61,257.09,255.89,256.73,2067962.0,236.35,236.7921,235.6869,236.4606,2067962.0
2020-03-13 12:50:00,256.75,257.76,256.53,256.78,2070337.0,236.479,237.4092,236.2764,236.5066,2070337.0
2020-03-13 12:55:00,256.77,256.85,255.09,255.35,1638514.0,236.4974,236.5711,234.95,235.1895,1638514.0
2020-03-13 13:00:00,255.32,256.23,254.5,254.72,1532145.0,235.1619,236.0,234.4066,234.6093,1532145.0
2020-03-13 13:05:00,254.67,255.18,254.15,254.67,1240559.0,234.5632,235.0329,234.0843,234.5632,1240559.0
2020-03-13 13:10:00,254.64,256.33,254.06,256.26,1367300.0,234.5356,236.0921,234.0014,236.0277,1367300.0
2020-03-13 13:15:00,256.29,256.94,255.69,256.74,1556286.0,236.0553,236.654,235.5027,236.4698,1556286.0
2020-03-13 13:20:00,256.75,258.1,256.69,258.01,1771386.0,236.479,237.7224,236.4237,237.6395,1771386.0
2020-03-13 13:25:00,258.01,258.9,257.68,258.65,1642211.0,237.6395,238.4592,237.3356,238.229,1642211.0
2020-03-13 13:30:00,258.65,259.5,258.13,258.14,1699934.0,238.229,239.0119,237.75,237.7592,1699934.0
2020-03-13 13:35:00,258.18,258.31,256.75,257.8,1762431.0,237.7961,237.9158,236.479,237.4461,1762431.0
2020-03-13 13:40:00,257.8,259.17,257.78,258.54,1554807.0,237.4461,238.7079,237.4277,238.1277,1554807.0
2020-03-13 13:45:00,258.53,259.63,258.53,259.58,1470611.0,238.1185,239.1316,238.1185,239.0856,1470611.0
2020-03-13 13:50:00,259.58,260.12,259.34,259.57,1511263.0,239.0856,239.5829,238.8645,239.0763,1511263.0
2020-03-13 13:55:00,259.58,259.69,258.63,259.33,1172196.0,239.0856,239.1869,238.2106,238.8553,1172196.0
2020-03-13 14:00:00,259.29,259.37,257.0,257.81,2217214.0,238.8184,238.8921,236.7092,237.4553,2217214.0
2020-03-13 14:05:00,257.83,258.54,255.42,256.69,2927563.0,237.4737,238.1277,235.254,236.4237,2927563.0
2020-03-13 14:10:00,256.71,257.42,256.17,256.9,2029876.0,236.4421,237.0961,235.9448,236.6171,2029876.0
2020-03-13 14:15:00,256.88,257.76,256.42,256.59,1918113.0,236.5987,237.4092,236.175,236.3316,1918113.0
2020-03-13 14:20:00,256.59,257.25,255.94,257.06,1863046.0,236.3316,236.9395,235.7329,236.7645,1863046.0
2020-03-13 14:25:00,257.08,257.1,255.47,255.66,1258775.0,236.7829,236.8014,235.3,235.475,1258775.0
2020-03-13 14:30:00,255.64,256.05,254.55,255.67,2317573.0,235.4566,235.8343,234.4527,235.4843,2317573.0
2020-03-13 14:35:00,255.68,256.02,254.08,254.28,1718759.0,235.4935,235.8066,234.0198,234.204,1718759.0
2020-03-13 14:40:00,254.3,257.26,253.7,256.94,2691413.0,234.2224,236.9487,233.6698,236.654,2691413.0
2020-03-13 14:45:00,256.95,257.18,255.72,255.97,1962565.0,236.6632,236.875,235.5303,235.7606,1962565.0
2020-03-13 14:50:00,255.96,257.05,255.56,256.22,1594081.0,235.7514,236.7553,235.3829,235.9908,1594081.0
2020-03-13 14:55:00,256.24,257.19,255.97,257.02,1513632.0,236.0093,236.8842,235.7606,236.7277,1513632.0
2020-03-13 15:00:00,256.98,258.96,256.57,257.84,3736389.0,236.6908,238.5145,236.3132,237.4829,3736389.0
2020-03-13 15:05:00,257.86,258.8,257.55,257.71,1805649.0,237.5013,238.3671,237.2158,237.3632,1805649.0
2020-03-13 15:10:00,257.7,258.39,256.07,257.86,3039344.0,237.354,237.9895,235.8527,237.5013,3039344.0
2020-03-13 15:15:00,257.85,258.62,257.36,257.99,2374474.0,237.4921,238.2013,237.0408,237.6211,2374474.0
2020-03-13 15:20:00,257.98,259.37,257.33,258.7,2428885.0,237.6119,238.8921,237.0132,238.275,2428885.0
2020-03-13 15:25:00,258.71,259.59,258.18,258.97,2305851.0,238.2842,239.0948,237.7961,238.5237,2305851.0
2020-03-13 15:30:00,258.97,259.71,253.24,255.22,5254519.0,238.5237,239.2053,233.2461,235.0698,5254519.0
2020-03-13 15:35:00,255.22,259.27,254.17,258.45,4423330.0,235.0698,238.8,234.1027,238.0448,4423330.0
2020-03-13 15:40:00,258.45,261.25,257.0,260.81,4591671.0,238.0448,240.6237,236.7092,240.2184,4591671.0
2020-03-13 15:45:00,260.83,263.9,260.82,263.58,6350591.0,240.2369,243.0645,240.2276,242.7697,6350591.0
2020-03-13 15:50:00,263.6,267.87,263.59,267.81,11186818.0,242.7882,246.721,242.779,246.6658,11186818.0
2020-03-13 15:55:00,267.81,271.05,265.82,270.93,14366054.0,246.6658,249.65,244.8329,249.5394,14366054.0
2020-03-16 09:30:00,241.18,241.19,240.76,240.89,950317.0,222.1383,222.1475,221.7514,221.8712,950317.0
2020-03-16 09:35:00,240.89,240.89,240.89,240.89,0.0,221.8712,221.8712,221.8712,221.8712,0.0
2020-03-16 09:40:00,240.89,240.89,240.89,240.89,0.0,221.8712,221.8712,221.8712,221.8712,0.0
2020-03-16 09:45:00,240.3,242.99,237.36,241.97,5520737.0,221.3278,223.8054,218.6199,222.8659,5520737.0
2020-03-16 09:50:00,241.92,245.61,241.57,245.59,4304872.0,222.8198,226.2185,222.4975,226.2001,4304872.0
2020-03-16 09:55:00,245.54,247.79,245.05,245.57,5085810.0,226.154,228.2264,225.7027,226.1817,5085810.0
2020-03-16 10:00:00,245.59,246.1,242.52,243.08,3421838.0,226.2001,226.6698,223.3725,223.8883,3421838.0
2020-03-16 10:05:00,243.08,246.05,243.0,246.05,2695699.0,223.8883,226.6238,223.8146,226.6238,2695699.0
2020-03-16 10:10:00,245.99,246.86,244.73,245.46,2772025.0,226.5685,227.3698,225.408,226.0804,2772025.0
2020-03-16 10:15:00,245.46,245.69,244.02,244.4,2410817.0,226.0804,226.2922,224.754,225.104,2410817.0
2020-03-16 10:20:00,244.42,246.24,243.74,245.94,2580173.0,225.1225,226.7988,224.4962,226.5225,2580173.0
2020-03-16 10:25:00,245.94,247.44,245.76,245.89,3517423.0,226.5225,227.904,226.3567,226.4764,3517423.0
2020-03-16 10:30:00,245.89,249.78,245.81,249.71,3866805.0,226.4764,230.0593,226.4027,229.9948,3866805.0
2020-03-16 10:35:00,249.72,251.7,248.53,251.64,4051820.0,230.004,231.8277,228.908,231.7724,4051820.0
2020-03-16 10:40:00,251.63,251.98,249.88,251.43,3035454.0,231.7632,232.0856,230.1514,231.579,3035454.0
2020-03-16 10:45:00,251.43,252.96,251.13,251.23,2854478.0,231.579,232.9882,231.3027,231.3948,2854478.0
2020-03-16 10:50:00,251.24,251.69,249.69,251.19,2362860.0,231.404,231.8185,229.9764,231.358,2362860.0
2020-03-16 10:55:00,251.19,252.03,249.93,250.77,2290018.0,231.358,232.1316,230.1974,230.9711,2290018.0
2020-03-16 11:00:00,250.77,252.0,250.21,250.85,1908614.0,230.9711,232.104,230.4553,231.0448,1908614.0
2020-03-16 11:05:00,250.83,252.77,250.37,252.7,2114092.0,231.0264,232.8132,230.6027,232.7487,2114092.0
2020-03-16 11:10:00,252.69,254.65,252.55,253.82,2901124.0,232.7395,234.5448,232.6106,233.7803,2901124.0
2020-03-16 11:15:00,253.85,255.8,253.77,255.55,2642497.0,233.8079,235.604,233.7343,235.3737,2642497.0
2020-03-16 11:20:00,255.58,256.88,255.28,256.8,2525732.0,235.4014,236.5987,235.125,236.525,2525732.0
2020-03-16 11:25:00,256.83,256.9,255.26,256.03,1851447.0,236.5527,236.6171,235.1066,235.8158,1851447.0
2020-03-16 11:30:00,255.99,256.5,252.75,252.94,2613564.0,235.779,236.2487,232.7948,232.9698,2613564.0
2020-03-16 11:35:00,252.97,254.97,252.46,254.25,2133904.0,232.9974,234.8395,232.5277,234.1764,2133904.0
2020-03-16 11:40:00,254.24,254.75,251.66,252.26,1965363.0,234.1672,234.6369,231.7909,232.3435,1965363.0
2020-03-16 11:45:00,252.26,252.62,251.53,252.61,1392544.0,232.3435,232.6751,231.6711,232.6658,1392544.0
2020-03-16 11:50:00,252.58,253.33,252.1,252.57,1421558.0,232.6382,233.329,232.1961,232.629,1421558.0
2020-03-16 11:55:00,252.54,254.16,251.92,254.13,1853738.0,232.6014,234.0935,232.0303,234.0658,1853738.0
2020-03-16 12:00:00,254.12,254.77,252.77,254.73,1583894.0,234.0566,234.6553,232.8132,234.6185,1583894.0
2020-03-16 12:05:00,254.73,254.73,253.33,253.6,986833.0,234.6185,234.6185,233.329,233.5777,986833.0
2020-03-16 12:10:00,253.6,254.07,252.37,252.5,1409134.0,233.5777,234.0106,232.4448,232.5645,1409134.0
2020-03-16 12:15:00,252.53,252.75,250.0,250.61,1392426.0,232.5922,232.7948,230.2619,230.8238,1392426.0
2020-03-16 12:20:00,250.61,251.2,250.27,250.8,1047816.0,230.8238,231.3672,230.5106,230.9988,1047816.0
2020-03-16 12:25:00,250.77,252.62,250.35,251.38,1534550.0,230.9711,232.6751,230.5843,231.533,1534550.0
2020-03-16 12:30:00,251.39,252.17,250.7,251.4,1104645.0,231.5422,232.2606,230.9066,231.5514,1104645.0
2020-03-16 12:35:00,251.39,253.01,251.11,251.6,1426332.0,231.5422,233.0343,231.2843,231.7356,1426332.0
2020-03-16 12:40:00,251.59,252.05,250.88,251.4,1329370.0,231.7264,232.1501,231.0724,231.5514,1329370.0
2020-03-16 12:45:00,251.4,251.66,249.68,249.84,1572921.0,231.5514,231.7909,229.9672,230.1145,1572921.0
2020-03-16 12:50:00,249.85,249.94,248.2,248.47,2026427.0,230.1238,230.2067,228.604,228.8527,2026427.0
2020-03-16 12:55:00,248.47,249.2,247.84,248.97,2291853.0,228.8527,229.5251,228.2725,229.3132,2291853.0
2020-03-16 13:00:00,248.97,250.13,248.65,249.96,1778153.0,229.3132,230.3817,229.0185,230.2251,1778153.0
2020-03-16 13:05:00,249.95,250.04,248.31,248.78,1287312.0,230.2159,230.2988,228.7053,229.1382,1287312.0
2020-03-16 13:10:00,248.77,251.64,248.39,250.82,1847268.0,229.129,231.7724,228.779,231.0172,1847268.0
2020-03-16 13:15:00,250.85,250.89,249.26,249.59,1187430.0,231.0448,231.0816,229.5803,229.8843,1187430.0
2020-03-16 13:20:00,249.56,250.33,248.65,250.03,1241050.0,229.8567,230.5659,229.0185,230.2895,1241050.0
2020-03-16 13:25:00,250.05,250.08,248.96,249.03,1115943.0,230.308,230.3356,229.304,229.3685,1115943.0
2020-03-16 13:30:00,249.04,249.04,247.01,247.46,1956808.0,229.3777,229.3777,227.508,227.9225,1956808.0
2020-03-16 13:35:00,247.46,247.97,246.16,247.28,1891642.0,227.9225,228.3922,226.7251,227.7567,1891642.0
2020-03-16 13:40:00,247.28,247.31,246.62,247.11,1406487.0,227.7567,227.7843,227.1488,227.6001,1406487.0
2020-03-16 13:45:00,247.11,248.22,246.91,247.66,1263093.0,227.6001,228.6224,227.4159,228.1067,1263093.0
2020-03-16 13:50:00,247.69,248.39,246.23,247.05,1466000.0,228.1343,228.779,226.7896,227.5448,1466000.0
2020-03-16 13:55:00,247.05,248.31,246.92,247.21,1477964.0,227.5448,228.7053,227.4251,227.6922,1477964.0
2020-03-16 14:00:00,247.2,247.27,245.34,246.0,2216209.0,227.683,227.7475,225.9698,226.5777,2216209.0
2020-03-16 14:05:00,245.99,247.09,245.6,245.69,1356969.0,226.5685,227.5817,226.2093,226.2922,1356969.0
2020-03-16 14:10:00,245.69,246.6,245.55,246.58,1351455.0,226.2922,227.1304,226.1633,227.1119,1351455.0
2020-03-16 14:15:00,246.58,246.82,245.2,245.21,1604152.0,227.1119,227.333,225.8409,225.8501,1604152.0
2020-03-16 14:20:00,245.21,245.93,244.98,245.01,2115476.0,225.8501,226.5133,225.6383,225.6659,2115476.0
2020-03-16 14:25:00,245.0,246.67,244.66,246.6,1952318.0,225.6567,227.1948,225.3435,227.1304,1952318.0
2020-03-16 14:30:00,246.61,250.31,246.17,250.14,4058672.0,227.1396,230.5474,226.7343,230.3909,4058672.0
2020-03-16 14:35:00,250.14,251.04,247.89,248.33,4108988.0,230.3909,231.2198,228.3185,228.7238,4108988.0
2020-03-16 14:40:00,248.42,248.42,246.7,247.6,1814534.0,228.8067,228.8067,227.2225,228.0514,1814534.0
2020-03-16 14:45:00,247.61,248.42,240.78,247.26,1721682.0,228.0606,228.8067,221.7699,227.7382,1721682.0
2020-03-16 14:50:00,247.26,248.91,246.72,248.2,1956085.0,227.7382,229.258,227.2409,228.604,1956085.0
2020-03-16 14:55:00,248.22,250.0,247.56,249.11,2253432.0,228.6224,230.2619,228.0146,229.4422,2253432.0
2020-03-16 15:00:00,249.11,250.85,248.23,248.59,2489704.0,229.4422,231.0448,228.6317,228.9632,2489704.0
2020-03-16 15:05:00,248.56,249.95,248.16,248.58,1779620.0,228.9356,230.2159,228.5672,228.954,1779620.0
2020-03-16 15:10:00,248.57,249.4,247.32,247.38,2134618.0,228.9448,229.7093,227.7935,227.8488,2134618.0
2020-03-16 15:15:00,247.38,249.19,247.22,248.21,2316094.0,227.8488,229.5159,227.7014,228.6132,2316094.0
2020-03-16 15:20:00,248.21,248.7,246.31,247.69,3091643.0,228.6132,229.0646,226.8632,228.1343,3091643.0
2020-03-16 15:25:00,247.68,248.4,245.65,246.03,3181449.0,228.1251,228.7882,226.2554,226.6054,3181449.0
2020-03-16 15:30:00,246.01,246.01,242.5,243.51,4898602.0,226.5869,226.5869,223.3541,224.2843,4898602.0
2020-03-16 15:35:00,243.47,243.68,241.83,243.04,5405445.0,224.2475,224.4409,222.737,223.8514,5405445.0
2020-03-16 15:40:00,243.06,246.27,242.07,246.17,5370881.0,223.8698,226.8264,222.958,226.7343,5370881.0
2020-03-16 15:45:00,246.16,246.3,243.8,243.82,6419391.0,226.7251,226.854,224.5514,224.5698,6419391.0
2020-03-16 15:50:00,243.83,243.92,241.36,241.41,10197504.0,224.579,224.6619,222.3041,222.3501,10197504.0
2020-03-16 15:55:00,241.41,241.44,238.8,239.41,20436216.0,222.3501,222.3777,219.9462,220.508,20436216.0
2020-03-17 09:30:00,245.04,247.45,244.0,244.79,4569878.0,225.6935,227.9132,224.7356,225.4633,4569878.0
2020-03-17 09:35:00,244.78,244.87,241.17,241.53,3448884.0,225.454,225.5369,222.1291,222.4606,3448884.0
2020-03-17 09:40:00,241.55,241.87,239.43,239.59,3656391.0,222.4791,222.7738,220.5264,220.6738,3656391.0
2020-03-17 09:45:00,239.59,243.26,239.58,240.9,3949495.0,220.6738,224.0541,220.6646,221.8804,3949495.0
2020-03-17 09:50:00,240.9,240.94,238.0,238.06,3288173.0,221.8804,221.9172,219.2093,219.2646,3288173.0
2020-03-17 09:55:00,238.08,239.68,237.67,238.16,2982996.0,219.283,220.7567,218.9054,219.3567,2982996.0
2020-03-17 10:00:00,238.16,239.92,237.07,239.9,3689624.0,219.3567,220.9778,218.3528,220.9593,3689624.0
2020-03-17 10:05:00,239.91,241.86,239.14,240.85,3166070.0,220.9685,222.7646,220.2593,221.8343,3166070.0
2020-03-17 10:10:00,240.85,242.71,240.76,241.56,2310932.0,221.8343,223.5475,221.7514,222.4883,2310932.0
2020-03-17 10:15:00,241.6,243.25,240.5,242.17,2157794.0,222.5251,224.0448,221.512,223.0501,2157794.0
2020-03-17 10:20:00,242.24,243.87,241.33,242.12,2281274.0,223.1146,224.6159,222.2764,223.0041,2281274.0
2020-03-17 10:25:00,242.13,244.45,242.09,243.75,1581442.0,223.0133,225.1501,222.9764,224.5054,1581442.0
2020-03-17 10:30:00,243.76,244.81,242.67,242.72,1946554.0,224.5146,225.4817,223.5106,223.5567,1946554.0
2020-03-17 10:35:00,242.71,244.49,241.62,242.93,1579771.0,223.5475,225.1869,222.5435,223.7501,1579771.0
2020-03-17 10:40:00,242.92,244.7,242.17,244.48,1539121.0,223.7409,225.3804,223.0501,225.1777,1539121.0
2020-03-17 10:45:00,244.49,245.83,243.11,245.0,4011744.0,225.1869,226.4211,223.9159,225.6567,4011744.0
2020-03-17 10:50:00,245.0,245.05,243.03,244.08,1645643.0,225.6567,225.7027,223.8422,224.8093,1645643.0
2020-03-17 10:55:00,244.1,245.64,243.15,245.22,1633281.0,224.8277,226.2461,223.9527,225.8593,1633281.0
2020-03-17 11:00:00,245.18,246.0,244.41,245.61,1413209.0,225.8225,226.5777,225.1133,226.2185,1413209.0
2020-03-17 11:05:00,245.71,247.83,245.57,247.57,2013329.0,226.3106,228.2632,226.1817,228.0238,2013329.0
2020-03-17 11:10:00,247.57,249.47,247.5,249.43,2455913.0,228.0238,229.7738,227.9593,229.7369,2455913.0
2020-03-17 11:15:00,249.43,250.5,248.16,250.41,3308431.0,229.7369,230.7224,228.5672,230.6395,3308431.0
2020-03-17 11:20:00,250.42,250.57,247.98,248.36,2488944.0,230.6488,230.7869,228.4014,228.7514,2488944.0
2020-03-17 11:25:00,248.36,249.78,248.17,248.48,1699363.0,228.7514,230.0593,228.5764,228.8619,1699363.0
2020-03-17 11:30:00,248.48,250.47,248.4,249.44,1724734.0,228.8619,230.6948,228.7882,229.7461,1724734.0
2020-03-17 11:35:00,249.44,249.49,247.2,247.64,1478599.0,229.7461,229.7922,227.683,228.0882,1478599.0
2020-03-17 11:40:00,247.63,250.36,247.4,249.01,1723675.0,228.079,230.5935,227.8672,229.3501,1723675.0
2020-03-17 11:45:00,249.03,250.32,248.77,249.83,1553047.0,229.3685,230.5566,229.129,230.1053,1553047.0
2020-03-17 11:50:00,249.81,251.19,249.49,251.15,2675715.0,230.0869,231.358,229.7922,231.3211,2675715.0
2020-03-17 11:55:00,251.13,251.6,249.49,251.03,3146933.0,231.3027,231.7356,229.7922,231.2106,3146933.0
2020-03-17 12:00:00,251.05,251.61,250.44,251.45,2037326.0,231.229,231.7448,230.6672,231.5974,2037326.0
2020-03-17 12:05:00,251.45,255.13,251.45,255.05,3875727.0,231.5974,234.9869,231.5974,234.9132,3875727.0
2020-03-17 12:10:00,255.03,256.03,254.41,255.9,2577033.0,234.8948,235.8158,234.3237,235.6961,2577033.0
2020-03-17 12:15:00,255.91,256.17,252.7,253.89,2907202.0,235.7053,235.9448,232.7487,233.8448,2907202.0
2020-03-17 12:20:00,253.88,254.01,250.92,251.56,2454959.0,233.8356,233.9553,231.1093,231.6987,2454959.0
2020-03-17 12:25:00,251.55,251.79,250.34,250.51,1934703.0,231.6895,231.9106,230.5751,230.7316,1934703.0
2020-03-17 12:30:00,250.57,251.69,249.98,250.82,2069347.0,230.7869,231.8185,230.2435,231.0172,2069347.0
2020-03-17 12:35:00,250.82,250.85,249.06,249.36,1843732.0,231.0172,231.0448,229.3961,229.6724,1843732.0
2020-03-17 12:40:00,249.36,249.64,248.36,248.79,1765515.0,229.6724,229.9303,228.7514,229.1474,1765515.0
2020-03-17 12:45:00,248.86,249.44,248.58,248.94,1278495.0,229.2119,229.7461,228.954,229.2856,1278495.0
2020-03-17 12:50:00,248.93,249.01,247.31,248.26,1886198.0,229.2764,229.3501,227.7843,228.6593,1886198.0
2020-03-17 12:55:00,248.24,249.1,247.77,249.1,1018159.0,228.6409,229.433,228.208,229.433,1018159.0
2020-03-17 13:00:00,249.12,250.39,248.52,248.77,1664260.0,229.4514,230.6211,228.8988,229.129,1664260.0
2020-03-17 13:05:00,248.8,249.48,247.4,247.61,884145.0,229.1567,229.783,227.8672,228.0606,884145.0
2020-03-17 13:10:00,247.63,247.71,245.67,245.94,1816308.0,228.079,228.1527,226.2738,226.5225,1816308.0
2020-03-17 13:15:00,245.93,247.05,245.05,246.41,2164441.0,226.5133,227.5448,225.7027,226.9554,2164441.0
2020-03-17 13:20:00,246.43,247.51,245.82,246.9,1265681.0,226.9738,227.9685,226.4119,227.4067,1265681.0
2020-03-17 13:25:00,246.88,247.35,246.23,246.86,842842.0,227.3882,227.8211,226.7896,227.3698,842842.0
2020-03-17 13:30:00,246.93,248.55,246.09,248.26,1473375.0,227.4343,228.9264,226.6606,228.6593,1473375.0
2020-03-17 13:35:00,248.24,250.0,247.65,248.82,1134983.0,228.6409,230.2619,228.0975,229.1751,1134983.0
2020-03-17 13:40:00,248.87,249.61,248.58,249.3,1135560.0,229.2211,229.9027,228.954,229.6172,1135560.0
2020-03-17 13:45:00,249.29,250.6,248.92,249.83,1732087.0,229.608,230.8145,229.2672,230.1053,1732087.0
2020-03-17 13:50:00,249.85,250.57,248.87,249.28,1208319.0,230.1238,230.7869,229.2211,229.5988,1208319.0
2020-03-17 13:55:00,249.23,250.2,248.95,249.62,695659.0,229.5527,230.4461,229.2948,229.9119,695659.0
2020-03-17 14:00:00,249.56,250.3,248.21,249.67,1336439.0,229.8567,230.5382,228.6132,229.958,1336439.0
2020-03-17 14:05:00,249.63,251.6,249.3,251.52,1814429.0,229.9211,231.7356,229.6172,231.6619,1814429.0
2020-03-17 14:10:00,251.51,253.7,251.0,251.7,1738750.0,231.6527,233.6698,231.183,231.8277,1738750.0
2020-03-17 14:15:00,251.75,253.34,251.27,253.19,2023042.0,231.8737,233.3382,231.4316,233.2001,2023042.0
2020-03-17 14:20:00,253.2,253.51,250.52,250.89,1951814.0,233.2093,233.4948,230.7409,231.0816,1951814.0
2020-03-17 14:25:00,250.9,252.97,250.41,252.68,1387155.0,231.0909,232.9974,230.6395,232.7303,1387155.0
2020-03-17 14:30:00,252.68,253.95,252.68,253.72,1463073.0,232.7303,233.9001,232.7303,233.6882,1463073.0
2020-03-17 14:35:00,253.71,254.84,252.93,253.91,2540423.0,233.679,234.7198,232.9606,233.8632,2540423.0
2020-03-17 14:40:00,253.85,254.33,252.22,252.39,1407141.0,233.8079,234.2501,232.3066,232.4632,1407141.0
2020-03-17 14:45:00,252.37,252.57,249.82,250.18,2052437.0,232.4448,232.629,230.0961,230.4277,2052437.0
2020-03-17 14:50:00,250.22,251.12,248.89,249.69,2207413.0,230.4645,231.2935,229.2396,229.9764,2207413.0
2020-03-17 14:55:00,249.68,251.19,249.63,251.01,1458426.0,229.9672,231.358,229.9211,231.1922,1458426.0
2020-03-17 15:00:00,251.03,251.07,247.0,248.11,3148549.0,231.2106,231.2474,227.4988,228.5211,3148549.0
2020-03-17 15:05:00,248.11,250.71,247.1,249.38,2471453.0,228.5211,230.9159,227.5909,229.6909,2471453.0
2020-03-17 15:10:00,249.39,250.42,248.82,249.74,1613784.0,229.7001,230.6488,229.1751,230.0224,1613784.0
2020-03-17 15:15:00,249.71,250.44,249.09,249.4,1303404.0,229.9948,230.6672,229.4238,229.7093,1303404.0
2020-03-17 15:20:00,249.39,249.8,247.94,248.81,1780088.0,229.7001,230.0777,228.3646,229.1659,1780088.0
2020-03-17 15:25:00,248.81,249.08,247.46,248.05,2069621.0,229.1659,229.4146,227.9225,228.4659,2069621.0
2020-03-17 15:30:00,248.04,250.23,247.59,249.49,2421772.0,228.4567,230.4738,228.0422,229.7922,2421772.0
2020-03-17 15:35:00,249.49,251.46,249.47,251.17,2436871.0,229.7922,231.6066,229.7738,231.3395,2436871.0
2020-03-17 15:40:00,251.18,253.38,251.13,252.84,3172489.0,231.3488,233.3751,231.3027,232.8777,3172489.0
2020-03-17 15:45:00,252.8,253.06,250.73,252.11,4024248.0,232.8408,233.0803,230.9343,232.2053,4024248.0
2020-03-17 15:50:00,252.1,253.34,249.48,251.88,5787517.0,232.1961,233.3382,229.783,231.9935,5787517.0
2020-03-17 15:55:00,251.84,254.45,249.7,254.19,10030227.0,231.9566,234.3606,229.9856,234.1211,10030227.0
2020-03-18 09:30:00,236.25,243.33,236.22,240.49,7391456.0,217.5975,224.1185,217.5699,221.5028,7391456.0
2020-03-18 09:35:00,240.52,240.9,238.56,239.07,4584445.0,221.5304,221.8804,219.7251,220.1949,4584445.0
2020-03-18 09:40:00,239.07,241.66,238.59,240.57,3194195.0,220.1949,222.5804,219.7528,221.5764,3194195.0
2020-03-18 09:45:00,240.58,240.75,238.94,239.63,2410305.0,221.5856,221.7422,220.0751,220.7106,2410305.0
2020-03-18 09:50:00,239.64,243.32,239.05,243.32,3653570.0,220.7199,224.1093,220.1764,224.1093,3653570.0
2020-03-18 09:55:00,243.3,244.38,241.7,242.58,3397489.0,224.0909,225.0856,222.6172,223.4277,3397489.0
2020-03-18 10:00:00,242.61,245.86,241.85,245.04,3226973.0,223.4554,226.4488,222.7554,225.6935,3226973.0
2020-03-18 10:05:00,245.02,246.05,240.0,243.16,2729739.0,225.6751,226.6238,221.0514,223.9619,2729739.0
2020-03-18 10:10:00,243.14,248.37,243.1,244.03,1814533.0,223.9435,228.7606,223.9067,224.7633,1814533.0
2020-03-18 10:15:00,244.03,245.42,242.85,242.95,1729948.0,224.7633,226.0435,223.6764,223.7685,1729948.0
2020-03-18 10:20:00,242.96,243.59,241.81,242.12,1797775.0,223.7777,224.358,222.7185,223.0041,1797775.0
2020-03-18 10:25:00,242.12,244.18,242.1,244.1,1403312.0,223.0041,224.9014,222.9856,224.8277,1403312.0
2020-03-18 10:30:00,244.07,246.42,242.87,243.84,1849777.0,224.8001,226.9646,223.6948,224.5883,1849777.0
2020-03-18 10:35:00,243.86,243.86,242.58,243.46,1775487.0,224.6067,224.6067,223.4277,224.2383,1775487.0
2020-03-18 10:40:00,243.39,244.84,243.21,244.25,1886079.0,224.1738,225.5093,224.008,224.9659,1886079.0
2020-03-18 10:45:00,244.24,244.55,242.01,242.86,1559167.0,224.9567,225.2422,222.9027,223.6856,1559167.0
2020-03-18 10:50:00,242.87,242.87,240.56,240.74,1883578.0,223.6948,223.6948,221.5672,221.733,1883578.0
2020-03-18 10:55:00,240.74,240.99,240.15,240.26,1699013.0,221.733,221.9633,221.1896,221.2909,1699013.0
2020-03-18 11:00:00,240.25,241.2,239.58,239.93,2122274.0,221.2817,222.1567,220.6646,220.987,2122274.0
2020-03-18 11:05:00,239.91,239.95,238.94,238.99,1800321.0,220.9685,221.0054,220.0751,220.1212,1800321.0
2020-03-18 11:10:00,238.97,239.25,237.97,237.97,2521506.0,220.1028,220.3607,219.1817,219.1817,2521506.0
2020-03-18 11:15:00,237.94,238.76,237.5,238.75,2931253.0,219.1541,219.9093,218.7488,219.9001,2931253.0
2020-03-18 11:20:00,238.75,239.96,238.68,239.33,2568179.0,219.9001,221.0146,219.8357,220.4343,2568179.0
2020-03-18 11:25:00,239.33,240.05,238.0,238.38,2000583.0,220.4343,221.0975,219.2093,219.5593,2000583.0
2020-03-18 11:30:00,238.36,239.63,237.58,238.57,1718081.0,219.5409,220.7106,218.8225,219.7343,1718081.0
2020-03-18 11:35:00,238.61,239.79,238.26,238.39,1600055.0,219.7712,220.858,219.4488,219.5686,1600055.0
2020-03-18 11:40:00,238.39,238.88,237.6,237.76,2127101.0,219.5686,220.0199,218.8409,218.9883,2127101.0
2020-03-18 11:45:00,237.75,239.55,237.08,239.1,3116333.0,218.9791,220.637,218.362,220.2225,3116333.0
2020-03-18 11:50:00,239.1,240.94,239.1,240.91,3203440.0,220.2225,221.9172,220.2225,221.8896,3203440.0
2020-03-18 11:55:00,240.92,241.49,240.35,241.06,2306107.0,221.8988,222.4238,221.3738,222.0277,2306107.0
2020-03-18 12:00:00,241.09,241.26,239.33,239.33,1773690.0,222.0554,222.212,220.4343,220.4343,1773690.0
2020-03-18 12:05:00,239.34,241.14,239.23,240.01,2323995.0,220.4435,222.1014,220.3422,221.0606,2323995.0
2020-03-18 12:10:00,240.04,241.03,238.56,238.6,1762210.0,221.0883,222.0001,219.7251,219.762,1762210.0
2020-03-18 12:15:00,238.64,238.71,237.16,237.68,2848919.0,219.7988,219.8633,218.4357,218.9146,2848919.0
2020-03-18 12:20:00,237.69,238.77,237.29,238.44,1727158.0,218.9238,219.9185,218.5554,219.6146,1727158.0
2020-03-18 12:25:00,238.43,239.39,237.94,239.0,1579578.0,219.6054,220.4896,219.1541,220.1304,1579578.0
2020-03-18 12:30:00,239.05,239.42,237.86,238.39,1900997.0,220.1764,220.5172,219.0804,219.5686,1900997.0
2020-03-18 12:35:00,238.23,238.51,237.02,238.05,2398850.0,219.4212,219.6791,218.3067,219.2554,2398850.0
2020-03-18 12:40:00,238.05,238.46,236.77,238.35,2162415.0,219.2554,219.633,218.0765,219.5317,2162415.0
2020-03-18 12:45:00,238.41,238.57,236.5,236.88,2142942.0,219.587,219.7343,217.8278,218.1778,2142942.0
2020-03-18 12:50:00,236.87,237.6,236.2,236.49,2134914.0,218.1686,218.8409,217.5515,217.8186,2134914.0
2020-03-18 12:55:00,236.49,236.85,235.67,235.73,974156.0,217.8186,218.1501,217.0633,217.1186,974156.0
2020-03-18 13:00:00,235.73,235.73,235.73,235.73,0.0,217.1186,217.1186,217.1186,217.1186,0.0
2020-03-18 13:05:00,235.73,235.73,235.73,235.73,0.0,217.1186,217.1186,217.1186,217.1186,0.0
2020-03-18 13:10:00,235.0,236.88,234.0,234.97,4027079.0,216.4462,218.1778,215.5252,216.4186,4027079.0
2020-03-18 13:15:00,234.95,235.25,233.92,235.2,3502334.0,216.4001,216.6765,215.4515,216.6304,3502334.0
2020-03-18 13:20:00,235.22,235.59,234.16,234.75,2499179.0,216.6488,216.9896,215.6725,216.2159,2499179.0
2020-03-18 13:25:00,234.78,235.16,232.77,232.97,2856758.0,216.2436,216.5936,214.3923,214.5765,2856758.0
2020-03-18 13:30:00,232.96,232.96,230.0,231.33,4602640.0,214.5673,214.5673,211.841,213.066,4602640.0
2020-03-18 13:35:00,231.33,233.81,230.94,233.0,4172314.0,213.066,215.3502,212.7067,214.6041,4172314.0
2020-03-18 13:40:00,233.03,234.98,232.21,233.78,3683627.0,214.6317,216.4278,213.8765,215.3225,3683627.0
2020-03-18 13:45:00,233.74,233.99,231.93,233.74,2031053.0,215.2857,215.5159,213.6186,215.2857,2031053.0
2020-03-18 13:50:00,233.75,233.96,232.14,233.32,2031585.0,215.2949,215.4883,213.812,214.8988,2031585.0
2020-03-18 13:55:00,233.32,233.53,231.27,231.88,1790864.0,214.8988,215.0923,213.0107,213.5725,1790864.0
2020-03-18 14:00:00,231.91,232.26,230.87,230.95,1955267.0,213.6002,213.9225,212.6423,212.716,1955267.0
2020-03-18 14:05:00,230.96,232.48,230.61,231.24,1994995.0,212.7252,214.1252,212.4028,212.9831,1994995.0
2020-03-18 14:10:00,231.2,231.43,230.0,230.13,2496504.0,212.9462,213.1581,211.841,211.9607,2496504.0
2020-03-18 14:15:00,230.11,231.2,229.11,229.14,4855730.0,211.9423,212.9462,211.0212,211.0489,4855730.0
2020-03-18 14:20:00,229.11,230.15,228.37,228.86,2904224.0,211.0212,211.9791,210.3397,210.791,2904224.0
2020-03-18 14:25:00,228.86,229.91,228.02,229.55,2586285.0,210.791,211.7581,210.0173,211.4265,2586285.0
2020-03-18 14:30:00,229.59,231.18,228.76,230.06,3503376.0,211.4633,212.9278,210.6989,211.8962,3503376.0
2020-03-18 14:35:00,230.06,232.7,230.04,232.58,3235727.0,211.8962,214.3278,211.8778,214.2173,3235727.0
2020-03-18 14:40:00,232.55,232.84,230.49,231.8,2094365.0,214.1896,214.4567,212.2923,213.4988,2094365.0
2020-03-18 14:45:00,231.8,232.58,230.67,231.43,2376245.0,213.4988,214.2173,212.4581,213.1581,2376245.0
2020-03-18 14:50:00,231.43,233.4,231.1,233.14,2618341.0,213.1581,214.9725,212.8541,214.7331,2618341.0
2020-03-18 14:55:00,233.15,235.18,232.76,235.09,3704486.0,214.7423,216.612,214.3831,216.5291,3704486.0
2020-03-18 15:00:00,235.1,235.59,232.55,232.92,3634776.0,216.5383,216.9896,214.1896,214.5304,3634776.0
2020-03-18 15:05:00,232.94,235.68,232.9,234.58,3394812.0,214.5488,217.0725,214.512,216.0594,3394812.0
2020-03-18 15:10:00,234.58,236.78,234.58,235.81,4319618.0,216.0594,218.0857,216.0594,217.1922,4319618.0
2020-03-18 15:15:00,235.8,236.24,234.04,235.11,3153015.0,217.183,217.5883,215.562,216.5475,3153015.0
2020-03-18 15:20:00,235.09,235.19,232.5,232.63,2922810.0,216.5291,216.6212,214.1436,214.2633,2922810.0
2020-03-18 15:25:00,232.63,234.07,231.79,231.85,2973769.0,214.2633,215.5896,213.4896,213.5449,2973769.0
2020-03-18 15:30:00,231.83,234.26,231.59,233.1,3467718.0,213.5265,215.7646,213.3054,214.6962,3467718.0
2020-03-18 15:35:00,233.1,233.12,231.0,231.53,3374868.0,214.6962,214.7146,212.762,213.2502,3374868.0
2020-03-18 15:40:00,231.5,234.71,231.46,233.88,5017210.0,213.2225,216.1791,213.1857,215.4146,5017210.0
2020-03-18 15:45:00,233.87,235.74,232.79,235.62,4304349.0,215.4054,217.1278,214.4107,217.0172,4304349.0
2020-03-18 15:50:00,235.59,239.25,234.88,238.91,10397065.0,216.9896,220.3607,216.3357,220.0475,10397065.0
2020-03-18 15:55:00,238.86,241.87,236.49,241.01,16322819.0,220.0014,222.7738,217.8186,221.9817,16322819.0
2020-03-19 09:30:00,239.25,239.43,235.32,235.69,5691335.0,220.3607,220.5264,216.7409,217.0817,5691335.0
2020-03-19 09:35:00,235.72,236.25,234.25,234.4,3786633.0,217.1094,217.5975,215.7554,215.8936,3786633.0
2020-03-19 09:40:00,234.45,234.6,232.22,233.29,5115971.0,215.9396,216.0778,213.8857,214.8712,5115971.0
2020-03-19 09:45:00,233.29,234.4,232.8,234.21,2731325.0,214.8712,215.8936,214.4199,215.7186,2731325.0
2020-03-19 09:50:00,234.22,236.39,233.86,235.86,3177717.0,215.7278,217.7265,215.3962,217.2383,3177717.0
2020-03-19 09:55:00,235.86,238.71,235.82,237.98,3535030.0,217.2383,219.8633,217.2015,219.1909,3535030.0
2020-03-19 10:00:00,237.99,238.62,236.54,238.06,2658474.0,219.2001,219.7804,217.8646,219.2646,2658474.0
2020-03-19 10:05:00,238.08,240.51,238.04,240.49,4155537.0,219.283,221.5212,219.2462,221.5028,4155537.0
2020-03-19 10:10:00,240.47,243.0,239.28,243.0,5570233.0,221.4843,223.8146,220.3883,223.8146,5570233.0
2020-03-19 10:15:00,242.99,243.91,240.77,241.0,4291218.0,223.8054,224.6527,221.7606,221.9725,4291218.0
2020-03-19 10:20:00,240.97,242.05,240.36,241.17,2837450.0,221.9449,222.9396,221.383,222.1291,2837450.0
2020-03-19 10:25:00,241.15,242.26,240.36,242.13,2498498.0,222.1106,223.133,221.383,223.0133,2498498.0
2020-03-19 10:30:00,242.09,243.5,241.27,243.02,2294601.0,222.9764,224.2751,222.2212,223.833,2294601.0
2020-03-19 10:35:00,243.07,243.07,239.48,239.72,2581966.0,223.8791,223.8791,220.5725,220.7935,2581966.0
2020-03-19 10:40:00,239.68,240.18,238.63,239.81,3424117.0,220.7567,221.2172,219.7896,220.8764,3424117.0
2020-03-19 10:45:00,239.81,240.3,238.06,238.5,2197948.0,220.8764,221.3278,219.2646,219.6699,2197948.0
2020-03-19 10:50:00,238.46,239.28,237.92,238.74,1432044.0,219.633,220.3883,219.1357,219.8909,1432044.0
2020-03-19 10:55:00,238.77,240.76,238.44,239.28,1796906.0,219.9185,221.7514,219.6146,220.3883,1796906.0
2020-03-19 11:00:00,239.22,240.87,239.06,239.67,1827112.0,220.333,221.8527,220.1857,220.7475,1827112.0
2020-03-19 11:05:00,239.65,240.3,238.94,239.38,1935470.0,220.7291,221.3278,220.0751,220.4804,1935470.0
2020-03-19 11:10:00,239.4,241.62,238.62,241.14,2074087.0,220.4988,222.5435,219.7804,222.1014,2074087.0
2020-03-19 11:15:00,241.2,241.36,240.21,240.79,1646400.0,222.1567,222.3041,221.2449,221.7791,1646400.0
2020-03-19 11:20:00,240.82,242.96,240.61,242.44,2204814.0,221.8067,223.7777,221.6133,223.2988,2204814.0
2020-03-19 11:25:00,242.43,245.19,242.36,244.96,4175547.0,223.2896,225.8317,223.2251,225.6198,4175547.0
2020-03-19 11:30:00,244.97,245.02,243.0,244.75,3134236.0,225.629,225.6751,223.8146,225.4264,3134236.0
2020-03-19 11:35:00,244.73,246.37,243.77,244.2,3260592.0,225.408,226.9185,224.5238,224.9198,3260592.0
2020-03-19 11:40:00,244.22,245.53,243.77,244.99,2660977.0,224.9383,226.1448,224.5238,225.6475,2660977.0
2020-03-19 11:45:00,244.97,245.58,244.22,245.46,2337809.0,225.629,226.1909,224.9383,226.0804,2337809.0
2020-03-19 11:50:00,245.42,245.45,244.23,245.01,1881296.0,226.0435,226.0711,224.9475,225.6659,1881296.0
2020-03-19 11:55:00,245.02,245.78,242.32,242.73,4224075.0,225.6751,226.3751,223.1883,223.5659,4224075.0
2020-03-19 12:00:00,242.7,243.32,241.27,241.28,3252831.0,223.5383,224.1093,222.2212,222.2304,3252831.0
2020-03-19 12:05:00,241.27,242.85,241.2,241.48,1794380.0,222.2212,223.6764,222.1567,222.4146,1794380.0
2020-03-19 12:10:00,241.47,241.61,240.31,241.48,2085603.0,222.4054,222.5343,221.337,222.4146,2085603.0
2020-03-19 12:15:00,241.47,241.64,239.73,240.43,2022810.0,222.4054,222.562,220.8028,221.4475,2022810.0
2020-03-19 12:20:00,240.52,241.8,239.33,239.49,1830084.0,221.5304,222.7093,220.4343,220.5817,1830084.0
2020-03-19 12:25:00,239.46,240.98,238.95,240.65,1574072.0,220.5541,221.9541,220.0843,221.6501,1574072.0
2020-03-19 12:30:00,240.69,241.0,239.13,239.44,1514568.0,221.687,221.9725,220.2501,220.5357,1514568.0
2020-03-19 12:35:00,239.42,240.52,238.82,240.43,1395117.0,220.5172,221.5304,219.9646,221.4475,1395117.0
2020-03-19 12:40:00,240.45,241.96,239.91,241.43,1565990.0,221.4659,222.8567,220.9685,222.3685,1565990.0
2020-03-19 12:45:00,241.4,242.85,241.31,241.9,1160657.0,222.3409,223.6764,222.258,222.8014,1160657.0
2020-03-19 12:50:00,241.83,243.58,241.64,243.53,1269540.0,222.737,224.3488,222.562,224.3027,1269540.0
2020-03-19 12:55:00,243.54,243.9,241.65,242.25,1765155.0,224.3119,224.6435,222.5712,223.1238,1765155.0
2020-03-19 13:00:00,242.2,242.82,241.06,241.87,1524401.0,223.0777,223.6488,222.0277,222.7738,1524401.0
2020-03-19 13:05:00,241.87,242.79,241.42,242.03,1062316.0,222.7738,223.6212,222.3593,222.9212,1062316.0
2020-03-19 13:10:00,242.01,243.34,241.89,241.91,1474838.0,222.9027,224.1277,222.7922,222.8106,1474838.0
2020-03-19 13:15:00,241.9,242.43,241.27,242.33,1216099.0,222.8014,223.2896,222.2212,223.1975,1216099.0
2020-03-19 13:20:00,242.32,243.39,241.88,242.98,1307255.0,223.1883,224.1738,222.783,223.7962,1307255.0
2020-03-19 13:25:00,242.97,243.14,241.2,241.82,1620897.0,223.7869,223.9435,222.1567,222.7277,1620897.0
2020-03-19 13:30:00,241.81,242.39,241.18,242.24,1364027.0,222.7185,223.2527,222.1383,223.1146,1364027.0
2020-03-19 13:35:00,242.23,242.73,241.61,242.31,1477221.0,223.1054,223.5659,222.5343,223.1791,1477221.0
2020-03-19 13:40:00,242.32,243.19,241.65,242.84,1442056.0,223.1883,223.9896,222.5712,223.6672,1442056.0
2020-03-19 13:45:00,242.81,243.79,242.65,243.3,1442624.0,223.6396,224.5422,223.4922,224.0909,1442624.0
2020-03-19 13:50:00,243.31,245.81,243.25,245.53,3438015.0,224.1001,226.4027,224.0448,226.1448,3438015.0
2020-03-19 13:55:00,245.59,246.24,244.27,244.47,2734398.0,226.2001,226.7988,224.9843,225.1685,2734398.0
2020-03-19 14:00:00,244.48,244.94,243.05,243.2,1855017.0,225.1777,225.6014,223.8606,223.9988,1855017.0
2020-03-19 14:05:00,243.18,243.88,242.37,242.85,1491468.0,223.9804,224.6251,223.2343,223.6764,1491468.0
2020-03-19 14:10:00,242.86,244.07,242.76,244.06,1403639.0,223.6856,224.8001,223.5935,224.7909,1403639.0
2020-03-19 14:15:00,244.06,245.0,243.19,244.82,1287391.0,224.7909,225.6567,223.9896,225.4909,1287391.0
2020-03-19 14:20:00,244.81,245.34,243.96,245.25,1298381.0,225.4817,225.9698,224.6988,225.8869,1298381.0
2020-03-19 14:25:00,245.24,245.63,243.86,244.17,1623985.0,225.8777,226.2369,224.6067,224.8922,1623985.0
2020-03-19 14:30:00,244.2,245.61,244.04,245.0,1194803.0,224.9198,226.2185,224.7725,225.6567,1194803.0
2020-03-19 14:35:00,244.98,246.08,244.73,245.94,1694889.0,225.6383,226.6514,225.408,226.5225,1694889.0
2020-03-19 14:40:00,245.92,247.38,245.69,246.69,2744014.0,226.504,227.8488,226.2922,227.2132,2744014.0
2020-03-19 14:45:00,246.7,246.77,243.97,246.4,1807557.0,227.2225,227.2869,224.708,226.9461,1807557.0
2020-03-19 14:50:00,246.44,246.84,243.86,244.19,2055295.0,226.983,227.3514,224.6067,224.9106,2055295.0
2020-03-19 14:55:00,244.21,245.17,243.95,244.43,1823865.0,224.929,225.8133,224.6896,225.1317,1823865.0
2020-03-19 15:00:00,244.44,244.5,242.09,243.21,2587811.0,225.1409,225.1962,222.9764,224.008,2587811.0
2020-03-19 15:05:00,243.24,243.82,241.51,241.54,1948644.0,224.0356,224.5698,222.4422,222.4699,1948644.0
2020-03-19 15:10:00,241.55,243.21,240.66,242.71,3112938.0,222.4791,224.008,221.6593,223.5475,3112938.0
2020-03-19 15:15:00,242.72,244.18,241.92,243.15,2733215.0,223.5567,224.9014,222.8198,223.9527,2733215.0
2020-03-19 15:20:00,243.19,243.99,242.4,243.98,2299239.0,223.9896,224.7264,223.262,224.7172,2299239.0
2020-03-19 15:25:00,244.0,245.25,243.77,244.1,2308502.0,224.7356,225.8869,224.5238,224.8277,2308502.0
2020-03-19 15:30:00,244.1,245.21,242.84,244.14,2554261.0,224.8277,225.8501,223.6672,224.8646,2554261.0
2020-03-19 15:35:00,244.18,244.56,242.83,243.68,2349073.0,224.9014,225.2514,223.658,224.4409,2349073.0
2020-03-19 15:40:00,243.66,245.57,242.88,245.23,3354359.0,224.4225,226.1817,223.7041,225.8685,3354359.0
2020-03-19 15:45:00,245.24,245.62,243.49,243.64,4551087.0,225.8777,226.2277,224.2659,224.4041,4551087.0
2020-03-19 15:50:00,243.64,243.74,240.33,241.53,11576883.0,224.4041,224.4962,221.3554,222.4606,11576883.0
2020-03-19 15:55:00,241.51,242.5,240.94,241.16,10136632.0,222.4422,223.3541,221.9172,222.1199,10136632.0
2020-03-20 09:30:00,242.53,242.89,241.58,242.59,5325427.0,224.754,225.0876,223.8736,224.8096,5325427.0
2020-03-20 09:35:00,242.58,243.55,239.85,239.88,4878104.0,224.8003,225.6992,222.2704,222.2982,4878104.0
2020-03-20 09:40:00,239.89,240.22,237.26,237.88,4784843.0,222.3075,222.6133,219.8702,220.4448,4784843.0
2020-03-20 09:45:00,237.92,238.65,236.61,237.41,4133952.0,220.4818,221.1583,219.2679,220.0092,4133952.0
2020-03-20 09:50:00,237.43,239.79,237.01,239.35,3015041.0,220.0278,222.2148,219.6385,221.807,3015041.0
2020-03-20 09:55:00,239.35,240.12,238.35,239.11,2342719.0,221.807,222.5206,220.8803,221.5846,2342719.0
2020-03-20 10:00:00,239.1,241.28,238.9,240.93,3135760.0,221.5754,223.5956,221.39,223.2712,3135760.0
2020-03-20 10:05:00,240.94,241.22,238.82,239.62,2221588.0,223.2805,223.54,221.3159,222.0572,2221588.0
2020-03-20 10:10:00,239.62,240.54,239.13,239.71,1953950.0,222.0572,222.9098,221.6032,222.1407,1953950.0
2020-03-20 10:15:00,239.67,240.92,239.67,240.02,2171713.0,222.1036,223.262,222.1036,222.4279,2171713.0
2020-03-20 10:20:00,240.01,241.8,239.47,241.72,2922754.0,222.4187,224.0775,221.9182,224.0033,2922754.0
2020-03-20 10:25:00,241.72,242.3,241.22,241.75,2202784.0,224.0033,224.5408,223.54,224.0311,2202784.0
2020-03-20 10:30:00,241.78,243.26,241.77,243.22,2030020.0,224.0589,225.4305,224.0497,225.3934,2030020.0
2020-03-20 10:35:00,243.23,243.35,242.44,243.04,1938064.0,225.4027,225.5139,224.6706,225.2266,1938064.0
2020-03-20 10:40:00,243.02,243.65,241.89,242.16,1975662.0,225.208,225.7919,224.1609,224.4111,1975662.0
2020-03-20 10:45:00,242.14,242.79,241.1,242.6,2054946.0,224.3925,224.9949,223.4288,224.8188,2054946.0
2020-03-20 10:50:00,242.61,244.01,242.52,243.84,2332044.0,224.8281,226.1255,224.7447,225.9679,2332044.0
2020-03-20 10:55:00,243.85,244.41,243.37,244.06,2192492.0,225.9772,226.4962,225.5324,226.1718,2192492.0
2020-03-20 11:00:00,244.05,244.47,242.87,242.98,1790726.0,226.1626,226.5518,225.069,225.171,1790726.0
2020-03-20 11:05:00,242.98,243.62,242.18,243.4,1383823.0,225.171,225.7641,224.4296,225.5602,1383823.0
2020-03-20 11:10:00,243.38,244.15,242.39,242.52,1716539.0,225.5417,226.2552,224.6242,224.7447,1716539.0
2020-03-20 11:15:00,242.53,242.77,240.9,240.97,2770791.0,224.754,224.9764,223.2434,223.3083,2770791.0
2020-03-20 11:20:00,240.96,241.04,237.9,237.92,4075975.0,223.299,223.3732,220.4633,220.4818,4075975.0
2020-03-20 11:25:00,237.88,239.81,237.74,238.96,3391984.0,220.4448,222.2333,220.315,221.4456,3391984.0
2020-03-20 11:30:00,238.95,239.93,238.05,239.09,2716736.0,221.4364,222.3445,220.6023,221.5661,2716736.0
2020-03-20 11:35:00,239.05,240.42,238.52,239.44,2467607.0,221.529,222.7986,221.0379,221.8904,2467607.0
2020-03-20 11:40:00,239.45,240.17,238.92,239.21,2265471.0,221.8997,222.5669,221.4086,221.6773,2265471.0
2020-03-20 11:45:00,239.19,239.67,238.37,239.5,1947115.0,221.6588,222.1036,220.8989,221.946,1947115.0
2020-03-20 11:50:00,239.51,240.12,238.51,238.8,1713680.0,221.9553,222.5206,221.0286,221.2973,1713680.0
2020-03-20 11:55:00,238.81,239.67,238.72,238.82,1488791.0,221.3066,222.1036,221.2232,221.3159,1488791.0
2020-03-20 12:00:00,238.79,239.35,237.75,237.95,1589591.0,221.2881,221.807,220.3243,220.5096,1589591.0
2020-03-20 12:05:00,237.93,238.1,235.84,235.91,2852274.0,220.4911,220.6487,218.5543,218.6192,2852274.0
2020-03-20 12:10:00,235.91,237.82,235.88,237.39,2066591.0,218.6192,220.3892,218.5914,219.9907,2066591.0
2020-03-20 12:15:00,237.39,237.7,236.54,236.73,1785052.0,219.9907,220.278,219.203,219.3791,1785052.0
2020-03-20 12:20:00,236.72,237.19,235.37,235.95,2565233.0,219.3698,219.8054,218.1187,218.6562,2565233.0
2020-03-20 12:25:00,235.97,236.0,234.3,235.31,2300089.0,218.6748,218.7026,217.1272,218.0631,2300089.0
2020-03-20 12:30:00,235.3,237.28,234.91,237.1,2737714.0,218.0539,219.8888,217.6925,219.7219,2737714.0
2020-03-20 12:35:00,237.08,237.15,236.01,236.24,1703096.0,219.7034,219.7683,218.7118,218.925,1703096.0
2020-03-20 12:40:00,236.27,237.19,235.57,236.63,1576575.0,218.9528,219.8054,218.3041,219.2864,1576575.0
2020-03-20 12:45:00,236.66,237.99,236.38,237.41,1654300.0,219.3142,220.5467,219.0547,220.0092,1654300.0
2020-03-20 12:50:00,237.42,238.73,237.41,238.4,1847413.0,220.0185,221.2325,220.0092,220.9267,1847413.0
2020-03-20 12:55:00,238.4,239.21,237.45,237.47,1556919.0,220.9267,221.6773,220.0463,220.0648,1556919.0
2020-03-20 13:00:00,237.48,239.33,237.13,238.16,1425266.0,220.0741,221.7885,219.7497,220.7043,1425266.0
2020-03-20 13:05:00,238.16,239.15,237.84,238.98,1084875.0,220.7043,221.6217,220.4077,221.4642,1084875.0
2020-03-20 13:10:00,239.01,239.79,237.86,237.89,1383061.0,221.492,222.2148,220.4262,220.454,1383061.0
2020-03-20 13:15:00,237.91,239.26,237.6,238.69,1349571.0,220.4726,221.7236,220.1853,221.1954,1349571.0
2020-03-20 13:20:00,238.72,238.78,237.35,237.4,946493.0,221.2232,221.2788,219.9536,220.0,946493.0
2020-03-20 13:25:00,237.43,237.88,236.53,237.38,1472979.0,220.0278,220.4448,219.1937,219.9814,1472979.0
2020-03-20 13:30:00,237.33,238.45,237.1,237.53,950181.0,219.9351,220.973,219.7219,220.1204,950181.0
2020-03-20 13:35:00,237.55,238.22,236.44,237.88,1239769.0,220.139,220.7599,219.1103,220.4448,1239769.0
2020-03-20 13:40:00,237.85,238.2,237.03,237.41,852411.0,220.417,220.7413,219.6571,220.0092,852411.0
2020-03-20 13:45:00,237.42,238.34,236.84,236.93,1163467.0,220.0185,220.8711,219.481,219.5644,1163467.0
2020-03-20 13:50:00,236.89,237.79,236.87,237.14,870820.0,219.5273,220.3614,219.5088,219.759,870820.0
2020-03-20 13:55:00,237.18,237.84,236.99,237.83,868987.0,219.7961,220.4077,219.62,220.3984,868987.0
2020-03-20 14:00:00,237.84,238.01,237.05,237.57,941042.0,220.4077,220.5653,219.6756,220.1575,941042.0
2020-03-20 14:05:00,237.57,238.89,237.42,238.1,1370779.0,220.1575,221.3808,220.0185,220.6487,1370779.0
2020-03-20 14:10:00,238.11,238.36,236.68,236.69,1184544.0,220.6579,220.8896,219.3327,219.342,1184544.0
2020-03-20 14:15:00,236.72,236.72,235.5,235.86,2125189.0,219.3698,219.3698,218.2392,218.5728,2125189.0
2020-03-20 14:20:00,235.85,236.76,234.99,235.11,1578410.0,218.5636,219.4069,217.7666,217.8778,1578410.0
2020-03-20 14:25:00,235.09,235.39,233.93,234.86,2222438.0,217.8593,218.1373,216.7843,217.6461,2222438.0
2020-03-20 14:30:00,234.94,235.69,234.0,234.11,1745449.0,217.7203,218.4153,216.8492,216.9511,1745449.0
2020-03-20 14:35:00,234.11,234.89,233.14,233.94,2665550.0,216.9511,217.6739,216.0522,216.7936,2665550.0
2020-03-20 14:40:00,233.96,234.38,233.12,233.9,2120460.0,216.8121,217.2013,216.0337,216.7565,2120460.0
2020-03-20 14:45:00,233.9,235.07,233.72,234.28,1812867.0,216.7565,217.8407,216.5897,217.1086,1812867.0
2020-03-20 14:50:00,234.3,234.99,232.5,232.51,2238084.0,217.1272,217.7666,215.4591,215.4684,2238084.0
2020-03-20 14:55:00,232.52,233.07,231.2,232.31,2728402.0,215.4776,215.9873,214.2544,215.283,2728402.0
2020-03-20 15:00:00,232.31,233.31,231.31,231.66,2806464.0,215.283,216.2097,214.3563,214.6807,2806464.0
2020-03-20 15:05:00,231.69,232.94,231.47,231.91,2415413.0,214.7085,215.8669,214.5046,214.9123,2415413.0
2020-03-20 15:10:00,231.91,232.94,231.32,231.97,2243308.0,214.9123,215.8669,214.3656,214.9679,2243308.0
2020-03-20 15:15:00,231.97,232.41,230.02,230.2,2950564.0,214.9679,215.3757,213.1609,213.3277,2950564.0
2020-03-20 15:20:00,230.2,231.44,230.07,231.0,2054188.0,213.3277,214.4768,213.2072,214.069,2054188.0
2020-03-20 15:25:00,231.03,234.43,230.9,233.51,4393118.0,214.0968,217.2476,213.9764,216.3951,4393118.0
2020-03-20 15:30:00,233.56,234.91,232.93,234.43,3506130.0,216.4414,217.6925,215.8576,217.2476,3506130.0
2020-03-20 15:35:00,234.44,234.44,231.65,232.11,3081212.0,217.2569,217.2569,214.6714,215.0977,3081212.0
2020-03-20 15:40:00,232.1,233.38,231.41,231.56,3563077.0,215.0884,216.2746,214.449,214.588,3563077.0
2020-03-20 15:45:00,231.56,232.21,230.0,230.02,4324106.0,214.588,215.1904,213.1423,213.1609,4324106.0
2020-03-20 15:50:00,230.0,230.4,228.5,230.14,8615021.0,213.1423,213.513,211.7523,213.2721,8615021.0
2020-03-20 15:55:00,230.14,230.43,228.66,228.91,16340540.0,213.2721,213.5408,211.9006,212.1322,16340540.0
2020-03-23 09:30:00,228.19,228.22,224.85,227.05,9579981.0,211.465,211.4928,208.3698,210.4086,9579981.0
2020-03-23 09:35:00,227.05,227.37,221.96,222.57,6389175.0,210.4086,210.7051,205.6916,206.2569,6389175.0
2020-03-23 09:40:00,222.57,224.29,222.38,223.39,5244360.0,206.2569,207.8508,206.0808,207.0168,5244360.0
2020-03-23 09:45:00,223.39,225.2,222.36,224.53,4128158.0,207.0168,208.6941,206.0623,208.0733,4128158.0
2020-03-23 09:50:00,224.52,226.41,223.56,225.54,3518097.0,208.064,209.8155,207.1744,209.0092,3518097.0
2020-03-23 09:55:00,225.54,227.55,225.44,227.41,3239113.0,209.0092,210.8719,208.9166,210.7422,3239113.0
2020-03-23 10:00:00,227.4,227.8,224.88,225.68,2450747.0,210.7329,211.1036,208.3976,209.139,2450747.0
2020-03-23 10:05:00,225.67,227.03,225.67,226.7,1882560.0,209.1297,210.39,209.1297,210.0842,1882560.0
2020-03-23 10:10:00,226.71,228.78,226.63,228.11,2482830.0,210.0935,212.0118,210.0193,211.3909,2482830.0
2020-03-23 10:15:00,228.09,228.58,225.38,225.52,2341064.0,211.3723,211.8264,208.861,208.9907,2341064.0
2020-03-23 10:20:00,225.55,226.84,224.83,226.64,2514493.0,209.0185,210.2139,208.3513,210.0286,2514493.0
2020-03-23 10:25:00,226.68,227.21,225.47,226.68,1575878.0,210.0657,210.5568,208.9444,210.0657,1575878.0
2020-03-23 10:30:00,226.69,227.49,225.5,226.42,1782583.0,210.0749,210.8163,208.9722,209.8247,1782583.0
2020-03-23 10:35:00,226.44,226.7,224.76,226.0,1910909.0,209.8433,210.0842,208.2864,209.4355,1910909.0
2020-03-23 10:40:00,225.98,227.95,225.51,227.02,2025374.0,209.417,211.2426,208.9814,210.3808,2025374.0
2020-03-23 10:45:00,227.01,227.04,225.14,225.76,1400116.0,210.3715,210.3993,208.6385,209.2131,1400116.0
2020-03-23 10:50:00,225.76,226.38,224.36,224.78,1621013.0,209.2131,209.7877,207.9157,208.3049,1621013.0
2020-03-23 10:55:00,224.73,224.79,223.33,223.54,1700187.0,208.2586,208.3142,206.9612,207.1558,1700187.0
2020-03-23 11:00:00,223.52,224.5,222.84,224.32,1898406.0,207.1373,208.0455,206.5071,207.8786,1898406.0
2020-03-23 11:05:00,224.31,224.65,223.32,224.07,1270654.0,207.8694,208.1845,206.9519,207.647,1270654.0
2020-03-23 11:10:00,224.08,225.16,223.0,223.51,2059151.0,207.6562,208.6571,206.6554,207.128,2059151.0
2020-03-23 11:15:00,223.43,223.89,222.4,222.8,2199513.0,207.0539,207.4802,206.0994,206.4701,2199513.0
2020-03-23 11:20:00,222.83,222.86,221.35,221.47,2566866.0,206.4979,206.5257,205.1263,205.2375,2566866.0
2020-03-23 11:25:00,221.47,222.08,220.51,220.6,2290434.0,205.2375,205.8028,204.3479,204.4313,2290434.0
2020-03-23 11:30:00,220.62,222.0,220.53,220.82,2258687.0,204.4498,205.7287,204.3664,204.6352,2258687.0
2020-03-23 11:35:00,220.84,221.44,220.0,220.08,1913384.0,204.6537,205.2097,203.8753,203.9494,1913384.0
2020-03-23 11:40:00,220.08,220.46,218.5,218.63,4257240.0,203.9494,204.3016,202.4852,202.6057,4257240.0
2020-03-23 11:45:00,218.64,219.54,218.26,219.11,2851555.0,202.615,203.449,202.2628,203.0505,2851555.0
2020-03-23 11:50:00,219.13,220.64,218.78,220.01,2299891.0,203.069,204.4684,202.7447,203.8845,2299891.0
2020-03-23 11:55:00,220.02,220.64,219.16,220.48,1618202.0,203.8938,204.4684,203.0968,204.3201,1618202.0
2020-03-23 12:00:00,220.48,222.07,220.33,221.36,2697940.0,204.3201,205.7936,204.1811,205.1356,2697940.0
2020-03-23 12:05:00,221.34,221.7,219.83,219.94,1829109.0,205.1171,205.4507,203.7177,203.8197,1829109.0
2020-03-23 12:10:00,219.94,220.68,219.27,220.32,2153558.0,203.8197,204.5054,203.1988,204.1718,2153558.0
2020-03-23 12:15:00,220.33,223.65,220.01,222.81,3879141.0,204.1811,207.2578,203.8845,206.4793,3879141.0
2020-03-23 12:20:00,222.81,224.03,222.34,223.24,3737254.0,206.4793,207.6099,206.0438,206.8778,3737254.0
2020-03-23 12:25:00,223.28,223.65,222.14,222.77,2487338.0,206.9149,207.2578,205.8584,206.4423,2487338.0
2020-03-23 12:30:00,222.8,223.0,221.35,222.66,2166914.0,206.4701,206.6554,205.1263,206.3403,2166914.0
2020-03-23 12:35:00,222.66,223.69,221.69,223.2,1461146.0,206.3403,207.2948,205.4414,206.8407,1461146.0
2020-03-23 12:40:00,223.25,225.36,223.05,225.19,2171710.0,206.8871,208.8424,206.7017,208.6849,2171710.0
2020-03-23 12:45:00,225.19,227.27,224.47,226.93,2810539.0,208.6849,210.6124,208.0177,210.2974,2810539.0
2020-03-23 12:50:00,226.96,227.36,225.76,226.26,2674208.0,210.3252,210.6958,209.2131,209.6765,2674208.0
2020-03-23 12:55:00,226.33,228.16,225.99,227.38,2383393.0,209.7413,211.4372,209.4262,210.7144,2383393.0
2020-03-23 13:00:00,227.4,227.46,225.32,225.35,2017502.0,210.7329,210.7885,208.8054,208.8332,2017502.0
2020-03-23 13:05:00,225.33,226.66,225.26,226.47,1253750.0,208.8146,210.0471,208.7498,209.8711,1253750.0
2020-03-23 13:10:00,226.48,229.39,226.46,228.72,2151534.0,209.8803,212.577,209.8618,211.9562,2151534.0
2020-03-23 13:15:00,228.74,228.9,227.1,227.92,1547223.0,211.9747,212.123,210.4549,211.2148,1547223.0
2020-03-23 13:20:00,227.86,228.4,226.34,227.12,1496633.0,211.1592,211.6596,209.7506,210.4734,1496633.0
2020-03-23 13:25:00,227.14,227.16,225.34,225.42,1483359.0,210.492,210.5105,208.8239,208.898,1483359.0
2020-03-23 13:30:00,225.38,225.53,224.13,225.51,2945107.0,208.861,209.0,207.7026,208.9814,2945107.0
2020-03-23 13:35:00,225.54,225.54,223.5,224.0,1736182.0,209.0092,209.0092,207.1187,207.5821,1736182.0
2020-03-23 13:40:00,224.0,225.37,223.12,223.4,1892904.0,207.5821,208.8517,206.7666,207.0261,1892904.0
2020-03-23 13:45:00,223.39,227.0,223.39,226.61,1772258.0,207.0168,210.3622,207.0168,210.0008,1772258.0
2020-03-23 13:50:00,226.61,226.73,224.58,224.86,2226638.0,210.0008,210.112,208.1196,208.3791,2226638.0
2020-03-23 13:55:00,224.86,224.86,221.66,222.95,2798012.0,208.3791,208.3791,205.4136,206.6091,2798012.0
2020-03-23 14:00:00,222.96,223.12,221.06,222.19,2641380.0,206.6183,206.7666,204.8576,205.9048,2641380.0
2020-03-23 14:05:00,222.19,223.78,221.33,221.42,1949934.0,205.9048,207.3782,205.1078,205.1912,1949934.0
2020-03-23 14:10:00,221.42,222.85,221.2,222.1,1702817.0,205.1912,206.5164,204.9873,205.8214,1702817.0
2020-03-23 14:15:00,222.08,223.3,221.74,221.74,1931773.0,205.8028,206.9334,205.4877,205.4877,1931773.0
2020-03-23 14:20:00,221.72,222.37,220.75,222.07,1948205.0,205.4692,206.0716,204.5703,205.7936,1948205.0
2020-03-23 14:25:00,222.07,224.39,221.5,223.86,2233176.0,205.7936,207.9435,205.2653,207.4524,2233176.0
2020-03-23 14:30:00,223.88,224.06,222.06,222.4,1517731.0,207.4709,207.6377,205.7843,206.0994,1517731.0
2020-03-23 14:35:00,222.43,223.32,221.59,222.39,1262897.0,206.1272,206.9519,205.3487,206.0901,1262897.0
2020-03-23 14:40:00,222.34,224.03,222.26,223.62,1168492.0,206.0438,207.6099,205.9696,207.23,1168492.0
2020-03-23 14:45:00,223.64,225.22,222.37,224.93,1790691.0,207.2485,208.7127,206.0716,208.4439,1790691.0
2020-03-23 14:50:00,224.95,224.95,222.3,222.74,1844581.0,208.4625,208.4625,206.0067,206.4145,1844581.0
2020-03-23 14:55:00,222.76,223.52,221.95,222.17,1347009.0,206.433,207.1373,205.6824,205.8862,1347009.0
2020-03-23 15:00:00,222.18,223.31,221.28,223.1,1760390.0,205.8955,206.9427,205.0615,206.7481,1760390.0
2020-03-23 15:05:00,223.09,223.5,221.67,221.72,1251279.0,206.7388,207.1187,205.4229,205.4692,1251279.0
2020-03-23 15:10:00,221.73,221.95,220.97,221.57,1604057.0,205.4785,205.6824,204.7742,205.3302,1604057.0
2020-03-23 15:15:00,221.56,221.98,220.86,221.08,1751735.0,205.3209,205.7102,204.6722,204.8761,1751735.0
2020-03-23 15:20:00,221.08,221.09,219.49,219.93,3083621.0,204.8761,204.8854,203.4027,203.8104,3083621.0
2020-03-23 15:25:00,219.96,220.83,219.49,220.01,1921025.0,203.8382,204.6444,203.4027,203.8845,1921025.0
2020-03-23 15:30:00,220.02,220.5,219.07,219.49,2173792.0,203.8938,204.3386,203.0134,203.4027,2173792.0
2020-03-23 15:35:00,219.46,221.31,219.02,220.32,3138416.0,203.3749,205.0893,202.9671,204.1718,3138416.0
2020-03-23 15:40:00,220.34,221.88,219.75,221.13,3735811.0,204.1904,205.6175,203.6436,204.9225,3735811.0
2020-03-23 15:45:00,221.16,222.22,220.52,220.58,4156334.0,204.9503,205.9326,204.3572,204.4128,4156334.0
2020-03-23 15:50:00,220.58,224.69,220.28,224.68,7097012.0,204.4128,208.2215,204.1348,208.2123,7097012.0
2020-03-23 15:55:00,224.68,224.96,222.0,222.51,9392560.0,208.2123,208.4717,205.7287,206.2013,9392560.0
2020-03-24 09:30:00,234.42,236.71,233.8,236.7,6475657.0,217.2384,219.3605,216.6638,219.3513,6475657.0
2020-03-24 09:35:00,236.68,238.5,235.3,236.19,5740957.0,219.3327,221.0193,218.0539,218.8786,5740957.0
2020-03-24 09:40:00,236.19,236.5,234.31,234.62,3487499.0,218.8786,219.1659,217.1364,217.4237,3487499.0
2020-03-24 09:45:00,234.68,235.81,234.3,235.49,2649436.0,217.4793,218.5265,217.1272,218.23,2649436.0
2020-03-24 09:50:00,235.5,236.84,235.28,236.64,2518071.0,218.2392,219.481,218.0353,219.2957,2518071.0
2020-03-24 09:55:00,236.64,236.89,235.15,235.51,2443081.0,219.2957,219.5273,217.9149,218.2485,2443081.0
2020-03-24 10:00:00,235.5,236.18,234.6,235.49,1977700.0,218.2392,218.8694,217.4052,218.23,1977700.0
2020-03-24 10:05:00,235.48,236.59,235.46,235.8,2331322.0,218.2207,219.2493,218.2022,218.5172,2331322.0
2020-03-24 10:10:00,235.81,236.95,235.15,236.95,2095439.0,218.5265,219.5829,217.9149,219.5829,2095439.0
2020-03-24 10:15:00,236.95,237.64,236.57,237.34,2897431.0,219.5829,220.2224,219.2308,219.9444,2897431.0
2020-03-24 10:20:00,237.33,238.08,237.01,238.05,2588886.0,219.9351,220.6301,219.6385,220.6023,2588886.0
2020-03-24 10:25:00,238.04,239.36,237.82,238.45,2952447.0,220.5931,221.8163,220.3892,220.973,2952447.0
2020-03-24 10:30:00,238.47,238.68,237.63,238.1,2144844.0,220.9915,221.1861,220.2131,220.6487,2144844.0
2020-03-24 10:35:00,238.09,238.61,237.55,238.36,1640321.0,220.6394,221.1213,220.139,220.8896,1640321.0
2020-03-24 10:40:00,238.36,239.1,237.74,238.59,1383935.0,220.8896,221.5754,220.315,221.1027,1383935.0
2020-03-24 10:45:00,238.59,238.94,237.09,237.24,1806437.0,221.1027,221.4271,219.7127,219.8517,1806437.0
2020-03-24 10:50:00,237.25,237.82,237.05,237.57,1454035.0,219.861,220.3892,219.6756,220.1575,1454035.0
2020-03-24 10:55:00,237.58,238.21,237.04,237.46,1278001.0,220.1668,220.7506,219.6663,220.0556,1278001.0
2020-03-24 11:00:00,237.48,238.18,237.31,237.36,1476941.0,220.0741,220.7228,219.9166,219.9629,1476941.0
2020-03-24 11:05:00,237.37,237.54,236.16,236.67,1654567.0,219.9722,220.1297,218.8508,219.3235,1654567.0
2020-03-24 11:10:00,236.69,238.08,236.48,237.88,1832321.0,219.342,220.6301,219.1474,220.4448,1832321.0
2020-03-24 11:15:00,237.88,238.21,237.11,237.6,1884807.0,220.4448,220.7506,219.7312,220.1853,1884807.0
2020-03-24 11:20:00,237.59,238.34,237.36,237.6,1123092.0,220.176,220.8711,219.9629,220.1853,1123092.0
2020-03-24 11:25:00,237.61,238.7,237.61,238.37,1231191.0,220.1946,221.2047,220.1946,220.8989,1231191.0
2020-03-24 11:30:00,238.37,238.63,237.58,238.16,1209984.0,220.8989,221.1398,220.1668,220.7043,1209984.0
2020-03-24 11:35:00,238.17,239.47,238.15,239.36,1744764.0,220.7135,221.9182,220.695,221.8163,1744764.0
2020-03-24 11:40:00,239.36,239.99,238.96,239.32,1709443.0,221.8163,222.4001,221.4456,221.7792,1709443.0
2020-03-24 11:45:00,239.3,239.95,238.62,238.86,1508583.0,221.7607,222.3631,221.1305,221.353,1508583.0
2020-03-24 11:50:00,238.84,239.59,238.39,239.21,1563729.0,221.3344,222.0294,220.9174,221.6773,1563729.0
2020-03-24 11:55:00,239.24,240.46,239.2,240.43,2446574.0,221.7051,222.8357,221.668,222.8079,2446574.0
2020-03-24 12:00:00,240.43,240.68,239.95,240.42,1882015.0,222.8079,223.0396,222.3631,222.7986,1882015.0
2020-03-24 12:05:00,240.41,240.85,239.83,240.09,1706105.0,222.7893,223.1971,222.2519,222.4928,1706105.0
2020-03-24 12:10:00,240.09,240.43,239.71,239.93,1664301.0,222.4928,222.8079,222.1407,222.3445,1664301.0
2020-03-24 12:15:00,239.91,240.75,239.65,240.56,1354226.0,222.326,223.1044,222.085,222.9284,1354226.0
2020-03-24 12:20:00,240.55,241.37,240.34,241.12,1933227.0,222.9191,223.679,222.7245,223.4473,1933227.0
2020-03-24 12:25:00,241.12,242.29,241.08,242.24,2455974.0,223.4473,224.5316,223.4102,224.4852,2455974.0
2020-03-24 12:30:00,242.23,242.38,241.54,242.14,2071018.0,224.4759,224.615,223.8365,224.3925,2071018.0
2020-03-24 12:35:00,242.15,242.96,241.72,242.69,1926616.0,224.4018,225.1524,224.0033,224.9022,1926616.0
2020-03-24 12:40:00,242.69,242.71,241.77,242.47,1618334.0,224.9022,224.9208,224.0497,224.6984,1618334.0
2020-03-24 12:45:00,242.46,242.48,241.37,241.59,1664745.0,224.6891,224.7076,223.679,223.8829,1664745.0
2020-03-24 12:50:00,241.59,241.82,240.77,241.07,1734430.0,223.8829,224.096,223.123,223.401,1734430.0
2020-03-24 12:55:00,241.09,241.49,239.57,239.65,1888584.0,223.4195,223.7902,222.0109,222.085,1888584.0
2020-03-24 13:00:00,239.66,240.65,239.5,239.5,2058408.0,222.0943,223.0118,221.946,221.946,2058408.0
2020-03-24 13:05:00,239.5,239.53,238.26,238.48,3649171.0,221.946,221.9738,220.7969,221.0008,3649171.0
2020-03-24 13:10:00,238.48,239.55,237.96,239.29,2871368.0,221.0008,221.9924,220.5189,221.7514,2871368.0
2020-03-24 13:15:00,239.29,239.48,238.33,238.84,1131384.0,221.7514,221.9275,220.8618,221.3344,1131384.0
2020-03-24 13:20:00,238.84,239.2,237.86,238.75,2128278.0,221.3344,221.668,220.4262,221.251,2128278.0
2020-03-24 13:25:00,238.72,239.97,238.26,239.41,1912042.0,221.2232,222.3816,220.7969,221.8626,1912042.0
2020-03-24 13:30:00,239.41,240.21,239.35,239.57,1610594.0,221.8626,222.604,221.807,222.0109,1610594.0
2020-03-24 13:35:00,239.56,240.16,239.37,239.82,993712.0,222.0016,222.5577,221.8256,222.2426,993712.0
2020-03-24 13:40:00,239.85,239.96,238.54,239.22,1207144.0,222.2704,222.3723,221.0564,221.6866,1207144.0
2020-03-24 13:45:00,239.2,239.65,238.07,238.39,1187564.0,221.668,222.085,220.6209,220.9174,1187564.0
2020-03-24 13:50:00,238.4,238.47,236.76,237.7,2255762.0,220.9267,220.9915,219.4069,220.278,2255762.0
2020-03-24 13:55:00,237.69,238.13,236.87,237.25,1410927.0,220.2687,220.6765,219.5088,219.861,1410927.0
2020-03-24 14:00:00,237.24,237.86,236.19,236.19,1926430.0,219.8517,220.4262,218.8786,218.8786,1926430.0
2020-03-24 14:05:00,236.21,236.83,235.62,235.71,2472641.0,218.8972,219.4717,218.3504,218.4338,2472641.0
2020-03-24 14:10:00,235.72,236.19,235.05,235.63,2754514.0,218.4431,218.8786,217.8222,218.3597,2754514.0
2020-03-24 14:15:00,235.64,237.22,235.36,236.43,2753486.0,218.369,219.8332,218.1095,219.1011,2753486.0
2020-03-24 14:20:00,236.44,239.5,236.13,237.43,1991958.0,219.1103,221.946,218.823,220.0278,1991958.0
2020-03-24 14:25:00,237.43,237.85,236.68,237.38,1563463.0,220.0278,220.417,219.3327,219.9814,1563463.0
2020-03-24 14:30:00,237.36,237.5,236.61,237.36,1322275.0,219.9629,220.0926,219.2679,219.9629,1322275.0
2020-03-24 14:35:00,237.36,238.83,237.35,238.67,1792209.0,219.9629,221.3251,219.9536,221.1769,1792209.0
2020-03-24 14:40:00,238.67,238.8,237.99,238.35,1030262.0,221.1769,221.2973,220.5467,220.8803,1030262.0
2020-03-24 14:45:00,238.33,238.76,237.07,237.61,1088488.0,220.8618,221.2603,219.6941,220.1946,1088488.0
2020-03-24 14:50:00,237.61,239.18,237.43,238.7,1569126.0,220.1946,221.6495,220.0278,221.2047,1569126.0
2020-03-24 14:55:00,238.74,240.67,238.43,240.58,1848523.0,221.2417,223.0303,220.9545,222.9469,1848523.0
2020-03-24 15:00:00,240.56,240.96,240.21,240.58,2037814.0,222.9284,223.299,222.604,222.9469,2037814.0
2020-03-24 15:05:00,240.6,241.84,240.54,241.74,2099994.0,222.9654,224.1145,222.9098,224.0219,2099994.0
2020-03-24 15:10:00,241.74,241.87,240.71,241.56,1861045.0,224.0219,224.1423,223.0674,223.8551,1861045.0
2020-03-24 15:15:00,241.55,241.8,240.4,241.09,1569375.0,223.8458,224.0775,222.7801,223.4195,1569375.0
2020-03-24 15:20:00,241.09,241.57,240.6,241.06,1594953.0,223.4195,223.8643,222.9654,223.3917,1594953.0
2020-03-24 15:25:00,241.07,241.55,240.62,241.45,1519288.0,223.401,223.8458,222.984,223.7531,1519288.0
2020-03-24 15:30:00,241.44,242.22,241.23,241.95,2926283.0,223.7439,224.4667,223.5492,224.2165,2926283.0
2020-03-24 15:35:00,241.94,242.25,240.87,241.96,2401717.0,224.2072,224.4945,223.2156,224.2257,2401717.0
2020-03-24 15:40:00,241.92,242.83,241.92,242.42,3100365.0,224.1887,225.032,224.1887,224.652,3100365.0
2020-03-24 15:45:00,242.43,242.72,240.41,240.84,4060479.0,224.6613,224.93,222.7893,223.1878,4060479.0
2020-03-24 15:50:00,240.85,242.88,240.7,242.83,5488804.0,223.1971,225.0783,223.0581,225.032,5488804.0
2020-03-24 15:55:00,242.83,244.1,242.71,243.59,10811590.0,225.032,226.2089,224.9208,225.7363,10811590.0
2020-03-25 09:30:00,244.87,246.7,242.54,246.65,6197217.0,226.9225,228.6183,224.7632,228.572,6197217.0
2020-03-25 09:35:00,246.65,249.23,246.24,249.15,6755263.0,228.572,230.9629,228.192,230.8888,6755263.0
2020-03-25 09:40:00,249.15,249.19,247.31,247.79,7112194.0,230.8888,230.9258,229.1836,229.6284,7112194.0
2020-03-25 09:45:00,247.8,247.89,246.07,246.21,3669137.0,229.6377,229.7211,228.0345,228.1642,3669137.0
2020-03-25 09:50:00,246.22,246.71,243.08,243.45,3746067.0,228.1735,228.6276,225.2636,225.6065,3746067.0
2020-03-25 09:55:00,243.44,244.33,242.22,242.52,4401157.0,225.5973,226.422,224.4667,224.7447,4401157.0
2020-03-25 10:00:00,242.5,243.21,241.0,241.55,3330176.0,224.7262,225.3841,223.3361,223.8458,3330176.0
2020-03-25 10:05:00,241.55,242.82,241.37,242.15,3147272.0,223.8458,225.0227,223.679,224.4018,3147272.0
2020-03-25 10:10:00,242.13,242.32,239.75,240.19,3814377.0,224.3833,224.5594,222.1777,222.5855,3814377.0
2020-03-25 10:15:00,240.18,241.71,240.17,241.26,2078229.0,222.5762,223.9941,222.5669,223.577,2078229.0
2020-03-25 10:20:00,241.24,242.47,240.89,241.9,1839155.0,223.5585,224.6984,223.2342,224.1701,1839155.0
2020-03-25 10:25:00,241.87,242.34,240.77,242.33,1771342.0,224.1423,224.5779,223.123,224.5686,1771342.0
2020-03-25 10:30:00,242.3,243.53,242.17,242.94,1842980.0,224.5408,225.6807,224.4203,225.1339,1842980.0
2020-03-25 10:35:00,242.92,244.25,242.28,243.85,1672242.0,225.1154,226.3479,224.5223,225.9772,1672242.0
2020-03-25 10:40:00,243.86,245.08,243.27,244.04,2084206.0,225.9865,227.1171,225.4397,226.1533,2084206.0
2020-03-25 10:45:00,244.04,244.74,242.69,243.36,1977352.0,226.1533,226.802,224.9022,225.5231,1977352.0
2020-03-25 10:50:00,243.37,244.97,243.12,243.79,1494289.0,225.5324,227.0151,225.3007,225.9216,1494289.0
2020-03-25 10:55:00,243.84,245.74,243.39,245.39,2061474.0,225.9679,227.7287,225.5509,227.4043,2061474.0
2020-03-25 11:00:00,245.41,245.78,244.66,245.37,1636603.0,227.4229,227.7658,226.7278,227.3858,1636603.0
2020-03-25 11:05:00,245.42,246.6,245.2,246.29,1909946.0,227.4321,228.5257,227.2283,228.2384,1909946.0
2020-03-25 11:10:00,246.29,246.38,245.09,245.36,1552426.0,228.2384,228.3218,227.1263,227.3765,1552426.0
2020-03-25 11:15:00,245.4,245.94,244.53,245.5,1364921.0,227.4136,227.914,226.6074,227.5063,1364921.0
2020-03-25 11:20:00,245.48,245.87,244.6,245.23,1066788.0,227.4877,227.8492,226.6722,227.2561,1066788.0
2020-03-25 11:25:00,245.21,246.75,245.04,245.39,1554042.0,227.2375,228.6647,227.08,227.4043,1554042.0
2020-03-25 11:30:00,245.39,246.29,244.86,246.01,1004171.0,227.4043,228.2384,226.9132,227.9789,1004171.0
2020-03-25 11:35:00,245.99,246.52,245.16,245.52,1283463.0,227.9604,228.4515,227.1912,227.5248,1283463.0
2020-03-25 11:40:00,245.51,245.92,244.63,245.12,1240887.0,227.5155,227.8955,226.7,227.1541,1240887.0
2020-03-25 11:45:00,245.13,246.15,244.35,245.79,1223106.0,227.1634,228.1086,226.4406,227.775,1223106.0
2020-03-25 11:50:00,245.79,246.14,245.08,245.31,848958.0,227.775,228.0994,227.1171,227.3302,848958.0
2020-03-25 11:55:00,245.38,246.08,244.88,245.84,753357.0,227.3951,228.0438,226.9317,227.8214,753357.0
2020-03-25 12:00:00,245.82,247.75,245.71,247.67,1595187.0,227.8028,229.5914,227.7009,229.5172,1595187.0
2020-03-25 12:05:00,247.66,247.94,247.18,247.21,1181460.0,229.508,229.7674,229.0631,229.0909,1181460.0
2020-03-25 12:10:00,247.21,247.93,247.04,247.9,1214078.0,229.0909,229.7582,228.9334,229.7304,1214078.0
2020-03-25 12:15:00,247.9,248.8,247.63,248.38,1454190.0,229.7304,230.5644,229.4802,230.1752,1454190.0
2020-03-25 12:20:00,248.37,249.62,248.36,249.62,1518410.0,230.1659,231.3243,230.1567,231.3243,1518410.0
2020-03-25 12:25:00,249.6,250.28,249.43,249.75,2216650.0,231.3058,231.9359,231.1482,231.4448,2216650.0
2020-03-25 12:30:00,249.74,250.38,248.84,250.38,2265635.0,231.4355,232.0286,230.6015,232.0286,2265635.0
2020-03-25 12:35:00,250.38,251.25,249.5,251.15,2884826.0,232.0286,232.8348,231.2131,232.7422,2884826.0
2020-03-25 12:40:00,251.19,251.38,250.68,251.29,1874580.0,232.7792,232.9553,232.3066,232.8719,1874580.0
2020-03-25 12:45:00,251.28,252.11,251.15,251.46,2644159.0,232.8626,233.6318,232.7422,233.0294,2644159.0
2020-03-25 12:50:00,251.47,252.27,250.68,250.87,2455582.0,233.0387,233.7801,232.3066,232.4827,2455582.0
2020-03-25 12:55:00,250.88,251.18,250.02,250.81,1656655.0,232.492,232.77,231.695,232.4271,1656655.0
2020-03-25 13:00:00,250.84,251.97,250.48,251.46,1160806.0,232.4549,233.5021,232.1213,233.0294,1160806.0
2020-03-25 13:05:00,251.44,253.29,251.28,253.29,2106709.0,233.0109,234.7253,232.8626,234.7253,2106709.0
2020-03-25 13:10:00,253.28,253.28,252.16,252.5,2031345.0,234.716,234.716,233.6781,233.9932,2031345.0
2020-03-25 13:15:00,252.49,253.85,252.31,253.76,1985192.0,233.984,235.2443,233.8171,235.1609,1985192.0
2020-03-25 13:20:00,253.75,254.18,253.41,253.87,1895634.0,235.1516,235.5501,234.8365,235.2628,1895634.0
2020-03-25 13:25:00,253.83,253.95,252.9,253.75,1837146.0,235.2257,235.3369,234.3639,235.1516,1837146.0
2020-03-25 13:30:00,253.74,254.31,252.91,254.27,1799488.0,235.1423,235.6706,234.3732,235.6335,1799488.0
2020-03-25 13:35:00,254.24,254.89,253.73,254.67,1822929.0,235.6057,236.208,235.1331,236.0042,1822929.0
2020-03-25 13:40:00,254.68,255.73,254.5,255.6,2528863.0,236.0134,236.9865,235.8466,236.866,2528863.0
2020-03-25 13:45:00,255.59,256.35,255.27,255.64,3234283.0,236.8567,237.561,236.5602,236.9031,3234283.0
2020-03-25 13:50:00,255.65,256.09,254.2,254.31,2826430.0,236.9123,237.3201,235.5686,235.6706,2826430.0
2020-03-25 13:55:00,254.3,254.81,253.45,254.03,2471890.0,235.6613,236.1339,234.8736,235.4111,2471890.0
2020-03-25 14:00:00,254.06,254.44,252.61,252.81,2445313.0,235.4389,235.791,234.0952,234.2805,2445313.0
2020-03-25 14:05:00,252.8,252.93,251.01,251.87,2987459.0,234.2712,234.3917,232.6124,233.4094,2987459.0
2020-03-25 14:10:00,251.89,253.76,251.59,253.7,2918171.0,233.4279,235.1609,233.1499,235.1053,2918171.0
2020-03-25 14:15:00,253.65,254.58,253.3,254.39,2374560.0,235.0589,235.9208,234.7346,235.7447,2374560.0
2020-03-25 14:20:00,254.38,254.88,253.83,253.94,1968531.0,235.7354,236.1988,235.2257,235.3277,1968531.0
2020-03-25 14:25:00,253.95,254.17,252.74,253.53,1792240.0,235.3369,235.5408,234.2156,234.9477,1792240.0
2020-03-25 14:30:00,253.51,253.84,251.71,252.0,2026909.0,234.9292,235.235,233.2611,233.5299,2026909.0
2020-03-25 14:35:00,252.0,252.96,251.43,252.7,2137678.0,233.5299,234.4195,233.0016,234.1786,2137678.0
2020-03-25 14:40:00,252.69,253.01,251.96,252.8,1516473.0,234.1693,234.4658,233.4928,234.2712,1516473.0
2020-03-25 14:45:00,252.79,254.28,252.77,253.97,1998585.0,234.262,235.6428,234.2434,235.3555,1998585.0
2020-03-25 14:50:00,254.01,254.29,252.63,253.44,1596064.0,235.3925,235.652,234.1137,234.8643,1596064.0
2020-03-25 14:55:00,253.45,255.03,253.2,254.42,2347181.0,234.8736,236.3378,234.6419,235.7725,2347181.0
2020-03-25 15:00:00,254.42,255.49,254.01,255.44,1546673.0,235.7725,236.7641,235.3925,236.7177,1546673.0
2020-03-25 15:05:00,255.44,255.48,254.23,254.62,1314052.0,236.7177,236.7548,235.5964,235.9578,1314052.0
2020-03-25 15:10:00,254.63,254.66,253.5,254.21,1614844.0,235.9671,235.9949,234.9199,235.5779,1614844.0
2020-03-25 15:15:00,254.26,254.89,254.23,254.54,1269403.0,235.6242,236.208,235.5964,235.8837,1269403.0
2020-03-25 15:20:00,254.54,254.99,253.88,254.43,1871183.0,235.8837,236.3007,235.2721,235.7818,1871183.0
2020-03-25 15:25:00,254.43,254.97,252.98,253.51,2355742.0,235.7818,236.2822,234.438,234.9292,2355742.0
2020-03-25 15:30:00,253.54,255.17,253.5,254.4,2249396.0,234.957,236.4675,234.9199,235.754,2249396.0
2020-03-25 15:35:00,254.42,255.12,253.89,254.28,2112421.0,235.7725,236.4212,235.2813,235.6428,2112421.0
2020-03-25 15:40:00,254.29,254.81,252.05,252.39,2815221.0,235.652,236.1339,233.5762,233.8913,2815221.0
2020-03-25 15:45:00,252.35,252.64,249.87,250.52,4990429.0,233.8542,234.123,231.556,232.1583,4990429.0
2020-03-25 15:50:00,250.56,250.59,246.35,248.34,11752567.0,232.1954,232.2232,228.294,230.1381,11752567.0
2020-03-25 15:55:00,248.34,249.28,245.59,246.77,11799600.0,230.1381,231.0092,227.5897,228.6832,11799600.0
2020-03-26 09:30:00,249.52,251.93,249.05,250.85,5652756.0,231.2316,233.465,230.7961,232.4642,5652756.0
2020-03-26 09:35:00,250.87,252.89,250.43,252.05,3799129.0,232.4827,234.3546,232.0749,233.5762,3799129.0
2020-03-26 09:40:00,252.03,252.71,251.09,251.36,2830332.0,233.5577,234.1878,232.6866,232.9368,2830332.0
2020-03-26 09:45:00,251.36,251.85,250.07,250.99,3072563.0,232.9368,233.3909,231.7413,232.5939,3072563.0
2020-03-26 09:50:00,250.98,252.49,249.78,252.39,1904194.0,232.5846,233.984,231.4726,233.8913,1904194.0
2020-03-26 09:55:00,252.42,254.14,252.41,253.71,2386983.0,233.9191,235.513,233.9098,235.1145,2386983.0
2020-03-26 10:00:00,253.71,254.23,252.82,253.38,2106875.0,235.1145,235.5964,234.2898,234.8087,2106875.0
2020-03-26 10:05:00,253.39,255.59,253.38,255.54,3157033.0,234.818,236.8567,234.8087,236.8104,3157033.0
2020-03-26 10:10:00,255.54,255.8,254.5,254.52,2306543.0,236.8104,237.0513,235.8466,235.8652,2306543.0
2020-03-26 10:15:00,254.5,256.74,254.37,256.58,2789614.0,235.8466,237.9225,235.7262,237.7742,2789614.0
2020-03-26 10:20:00,256.59,257.5,255.87,256.25,2859359.0,237.7834,238.6267,237.1162,237.4684,2859359.0
2020-03-26 10:25:00,256.26,256.57,255.37,255.4,1565663.0,237.4776,237.7649,236.6529,236.6807,1565663.0
2020-03-26 10:30:00,255.37,257.4,255.37,257.28,2106769.0,236.6529,238.5341,236.6529,238.4229,2106769.0
2020-03-26 10:35:00,257.26,257.27,255.42,255.52,2062473.0,238.4043,238.4136,236.6992,236.7919,2062473.0
2020-03-26 10:40:00,255.55,256.15,254.54,256.0,2230487.0,236.8197,237.3757,235.8837,237.2367,2230487.0
2020-03-26 10:45:00,255.97,256.54,253.92,254.49,2255986.0,237.2089,237.7371,235.3091,235.8374,2255986.0
2020-03-26 10:50:00,254.46,255.35,254.07,254.64,1403135.0,235.8096,236.6343,235.4481,235.9764,1403135.0
2020-03-26 10:55:00,254.66,255.85,254.3,255.56,1756675.0,235.9949,237.0977,235.6613,236.8289,1756675.0
2020-03-26 11:00:00,255.58,256.16,254.36,256.08,2042214.0,236.8475,237.385,235.7169,237.3108,2042214.0
2020-03-26 11:05:00,256.08,256.58,254.65,255.22,1959953.0,237.3108,237.7742,235.9856,236.5139,1959953.0
2020-03-26 11:10:00,255.18,256.06,255.18,255.55,1514619.0,236.4768,237.2923,236.4768,236.8197,1514619.0
2020-03-26 11:15:00,255.6,256.95,255.5,256.87,1592154.0,236.866,238.1171,236.7733,238.0429,1592154.0
2020-03-26 11:20:00,256.86,257.2,256.31,256.99,1673818.0,238.0337,238.3487,237.524,238.1541,1673818.0
2020-03-26 11:25:00,256.98,257.77,256.76,257.52,1440930.0,238.1449,238.877,237.941,238.6453,1440930.0
2020-03-26 11:30:00,257.51,258.78,257.27,258.58,2211713.0,238.636,239.8129,238.4136,239.6276,2211713.0
2020-03-26 11:35:00,258.56,258.91,257.63,258.37,1549154.0,239.6091,239.9334,238.7472,239.433,1549154.0
2020-03-26 11:40:00,258.39,258.97,258.38,258.86,1379332.0,239.4515,239.989,239.4422,239.8871,1379332.0
2020-03-26 11:45:00,258.85,258.87,257.54,258.28,1365450.0,239.8778,239.8963,238.6638,239.3496,1365450.0
2020-03-26 11:50:00,258.27,259.03,257.83,258.87,1464587.0,239.3403,240.0446,238.9326,239.8963,1464587.0
2020-03-26 11:55:00,258.87,258.87,257.4,258.4,2228021.0,239.8963,239.8963,238.5341,239.4608,2228021.0
2020-03-26 12:00:00,258.48,259.01,258.3,258.89,1372817.0,239.5349,240.0261,239.3681,239.9149,1372817.0
2020-03-26 12:05:00,258.9,258.96,257.93,258.29,1215158.0,239.9241,239.9797,239.0252,239.3588,1215158.0
2020-03-26 12:10:00,258.28,258.48,257.52,257.67,1285673.0,239.3496,239.5349,238.6453,238.7843,1285673.0
2020-03-26 12:15:00,257.69,257.8,256.84,256.87,1702907.0,238.8028,238.9048,238.0151,238.0429,1702907.0
2020-03-26 12:20:00,256.88,257.93,256.62,257.78,1537364.0,238.0522,239.0252,237.8112,238.8862,1537364.0
2020-03-26 12:25:00,257.77,258.5,257.74,258.32,1175815.0,238.877,239.5535,238.8492,239.3866,1175815.0
2020-03-26 12:30:00,258.34,258.94,258.31,258.84,1131791.0,239.4052,239.9612,239.3774,239.8685,1131791.0
2020-03-26 12:35:00,258.82,259.16,257.8,258.43,1821214.0,239.85,240.1651,238.9048,239.4886,1821214.0
2020-03-26 12:40:00,258.4,258.43,257.56,258.17,1137420.0,239.4608,239.4886,238.6823,239.2476,1137420.0
2020-03-26 12:45:00,258.14,258.31,257.43,258.07,1128745.0,239.2198,239.3774,238.5619,239.155,1128745.0
2020-03-26 12:50:00,258.04,258.89,258.01,258.4,978546.0,239.1272,239.9149,239.0994,239.4608,978546.0
2020-03-26 12:55:00,258.39,258.93,258.1,258.72,927504.0,239.4515,239.9519,239.1828,239.7573,927504.0
2020-03-26 13:00:00,258.72,259.16,258.53,259.1,1379218.0,239.7573,240.1651,239.5813,240.1095,1379218.0
2020-03-26 13:05:00,259.1,259.36,257.04,257.3,2620083.0,240.1095,240.3504,238.2005,238.4414,2620083.0
2020-03-26 13:10:00,257.32,257.65,256.56,256.76,2334130.0,238.4599,238.7658,237.7556,237.941,2334130.0
2020-03-26 13:15:00,256.76,257.67,256.38,256.84,1900012.0,237.941,238.7843,237.5888,238.0151,1900012.0
2020-03-26 13:20:00,256.91,256.98,255.52,256.39,2208895.0,238.08,238.1449,236.7919,237.5981,2208895.0
2020-03-26 13:25:00,256.39,256.69,255.94,256.11,1275141.0,237.5981,237.8761,237.1811,237.3386,1275141.0
2020-03-26 13:30:00,256.1,256.32,254.82,255.64,1515836.0,237.3294,237.5332,236.1432,236.9031,1515836.0
2020-03-26 13:35:00,255.65,256.39,255.52,256.34,1250292.0,236.9123,237.5981,236.7919,237.5518,1250292.0
2020-03-26 13:40:00,256.35,257.16,256.02,257.13,1469787.0,237.561,238.3117,237.2552,238.2839,1469787.0
2020-03-26 13:45:00,257.16,257.39,256.32,257.25,1558193.0,238.3117,238.5248,237.5332,238.3951,1558193.0
2020-03-26 13:50:00,257.26,257.66,256.87,257.28,1578367.0,238.4043,238.775,238.0429,238.4229,1578367.0
2020-03-26 13:55:00,257.26,257.33,256.5,256.75,1422441.0,238.4043,238.4692,237.7,237.9317,1422441.0
2020-03-26 14:00:00,256.73,257.43,256.5,257.31,1252065.0,237.9132,238.5619,237.7,238.4507,1252065.0
2020-03-26 14:05:00,257.31,257.34,255.86,256.24,1706951.0,238.4507,238.4785,237.1069,237.4591,1706951.0
2020-03-26 14:10:00,256.2,256.84,255.46,255.93,1261214.0,237.422,238.0151,236.7363,237.1718,1261214.0
2020-03-26 14:15:00,255.92,256.48,255.57,256.28,898543.0,237.1626,237.6815,236.8382,237.4962,898543.0
2020-03-26 14:20:00,256.23,257.07,255.91,256.65,1383296.0,237.4498,238.2283,237.1533,237.839,1383296.0
2020-03-26 14:25:00,256.66,257.31,256.41,256.98,1143458.0,237.8483,238.4507,237.6166,238.1449,1143458.0
2020-03-26 14:30:00,256.99,258.52,256.98,258.18,1891404.0,238.1541,239.572,238.1449,239.2569,1891404.0
2020-03-26 14:35:00,258.17,258.9,257.83,258.45,1819943.0,239.2476,239.9241,238.9326,239.5071,1819943.0
2020-03-26 14:40:00,258.44,258.64,257.52,257.56,1530535.0,239.4979,239.6832,238.6453,238.6823,1530535.0
2020-03-26 14:45:00,257.57,258.44,257.53,258.0,1202099.0,238.6916,239.4979,238.6545,239.0901,1202099.0
2020-03-26 14:50:00,257.94,258.92,257.9,258.44,1322625.0,239.0345,239.9427,238.9974,239.4979,1322625.0
2020-03-26 14:55:00,258.45,259.09,257.7,258.56,1818181.0,239.5071,240.1002,238.8121,239.6091,1818181.0
2020-03-26 15:00:00,258.57,258.61,257.86,258.45,1267711.0,239.6183,239.6554,238.9604,239.5071,1267711.0
2020-03-26 15:05:00,258.44,258.52,257.33,257.58,1490749.0,239.4979,239.572,238.4692,238.7009,1490749.0
2020-03-26 15:10:00,257.57,257.99,257.06,257.32,1541706.0,238.6916,239.0808,238.219,238.4599,1541706.0
2020-03-26 15:15:00,257.33,257.97,256.94,257.73,1808056.0,238.4692,239.0623,238.1078,238.8399,1808056.0
2020-03-26 15:20:00,257.71,258.16,257.35,257.35,1418326.0,238.8214,239.2384,238.4877,238.4877,1418326.0
2020-03-26 15:25:00,257.36,258.72,257.3,258.68,1517227.0,238.497,239.7573,238.4414,239.7203,1517227.0
2020-03-26 15:30:00,258.68,259.72,258.55,259.37,2925580.0,239.7203,240.684,239.5998,240.3597,2925580.0
2020-03-26 15:35:00,259.37,259.64,256.54,257.59,2899361.0,240.3597,240.6099,237.7371,238.7102,2899361.0
2020-03-26 15:40:00,257.58,258.41,257.43,257.96,2374156.0,238.7009,239.47,238.5619,239.053,2374156.0
2020-03-26 15:45:00,257.94,257.96,256.85,257.14,2173582.0,239.0345,239.053,238.0244,238.2931,2173582.0
2020-03-26 15:50:00,257.16,262.46,257.16,262.31,9774981.0,238.3117,243.2232,238.3117,243.0842,9774981.0
2020-03-26 15:55:00,262.31,262.8,260.43,261.39,12919097.0,243.0842,243.5383,241.342,242.2316,12919097.0
2020-03-27 09:30:00,253.29,254.02,252.78,253.48,4542317.0,234.7253,235.4018,234.2527,234.9014,4542317.0
2020-03-27 09:35:00,253.49,254.98,253.33,253.38,2949802.0,234.9107,236.2914,234.7624,234.8087,2949802.0
2020-03-27 09:40:00,253.38,253.43,251.7,252.1,2570960.0,234.8087,234.8551,233.2519,233.6225,2570960.0
2020-03-27 09:45:00,252.09,252.26,251.05,252.02,2776038.0,233.6133,233.7708,232.6495,233.5484,2776038.0
2020-03-27 09:50:00,252.02,253.57,251.95,252.38,2778469.0,233.5484,234.9848,233.4835,233.882,2778469.0
2020-03-27 09:55:00,252.38,253.69,252.31,253.17,1837669.0,233.882,235.096,233.8171,234.6141,1837669.0
2020-03-27 10:00:00,253.17,253.36,252.31,253.07,1274026.0,234.6141,234.7902,233.8171,234.5214,1274026.0
2020-03-27 10:05:00,253.1,254.25,253.08,254.11,2031706.0,234.5492,235.615,234.5307,235.4852,2031706.0
2020-03-27 10:10:00,254.1,254.59,253.54,253.96,1547068.0,235.4759,235.93,234.957,235.3462,1547068.0
2020-03-27 10:15:00,253.97,254.22,252.43,252.88,1329474.0,235.3555,235.5872,233.9283,234.3454,1329474.0
2020-03-27 10:20:00,252.88,253.58,252.15,252.81,1328454.0,234.3454,234.9941,233.6689,234.2805,1328454.0
2020-03-27 10:25:00,252.83,253.47,252.28,252.88,1163907.0,234.299,234.8921,233.7893,234.3454,1163907.0
2020-03-27 10:30:00,252.88,253.21,252.03,252.42,1195663.0,234.3454,234.6512,233.5577,233.9191,1195663.0
2020-03-27 10:35:00,252.43,252.95,251.92,252.55,1349018.0,233.9283,234.4102,233.4557,234.0396,1349018.0
2020-03-27 10:40:00,252.56,253.36,252.37,252.59,1089928.0,234.0488,234.7902,233.8727,234.0766,1089928.0
2020-03-27 10:45:00,252.59,253.26,252.19,252.91,1025407.0,234.0766,234.6975,233.7059,234.3732,1025407.0
2020-03-27 10:50:00,252.93,253.63,252.36,253.59,1160811.0,234.3917,235.0404,233.8635,235.0033,1160811.0
2020-03-27 10:55:00,253.6,253.7,252.73,253.17,1028453.0,235.0126,235.1053,234.2064,234.6141,1028453.0
2020-03-27 11:00:00,253.22,253.82,253.17,253.59,1360764.0,234.6604,235.2165,234.6141,235.0033,1360764.0
2020-03-27 11:05:00,253.59,255.05,253.2,254.91,2288349.0,235.0033,236.3563,234.6419,236.2266,2288349.0
2020-03-27 11:10:00,254.91,254.95,254.3,254.52,1619835.0,236.2266,236.2636,235.6613,235.8652,1619835.0
2020-03-27 11:15:00,254.53,256.23,254.52,255.62,2153853.0,235.8744,237.4498,235.8652,236.8845,2153853.0
2020-03-27 11:20:00,255.61,255.74,254.32,254.81,1669677.0,236.8753,236.9957,235.6798,236.1339,1669677.0
2020-03-27 11:25:00,254.82,255.37,253.84,254.46,1245449.0,236.1432,236.6529,235.235,235.8096,1245449.0
2020-03-27 11:30:00,254.43,254.67,253.64,254.5,1106322.0,235.7818,236.0042,235.0497,235.8466,1106322.0
2020-03-27 11:35:00,254.48,255.13,254.15,254.37,1013918.0,235.8281,236.4305,235.5223,235.7262,1013918.0
2020-03-27 11:40:00,254.34,254.62,253.31,253.64,1272828.0,235.6984,235.9578,234.7439,235.0497,1272828.0
2020-03-27 11:45:00,253.64,253.68,252.8,253.18,1582644.0,235.0497,235.0867,234.2712,234.6234,1582644.0
2020-03-27 11:50:00,253.18,253.79,253.09,253.76,1596023.0,234.6234,235.1887,234.54,235.1609,1596023.0
2020-03-27 11:55:00,253.73,253.79,252.45,252.68,1347272.0,235.1331,235.1887,233.9469,234.16,1347272.0
2020-03-27 12:00:00,252.66,253.11,252.26,252.66,1789919.0,234.1415,234.5585,233.7708,234.1415,1789919.0
2020-03-27 12:05:00,252.66,253.1,252.2,252.67,1194703.0,234.1415,234.5492,233.7152,234.1508,1194703.0
2020-03-27 12:10:00,252.66,253.39,252.62,253.05,980362.0,234.1415,234.818,234.1044,234.5029,980362.0
2020-03-27 12:15:00,253.05,254.05,252.69,253.95,1128646.0,234.5029,235.4296,234.1693,235.3369,1128646.0
2020-03-27 12:20:00,253.94,253.95,253.14,253.46,743111.0,235.3277,235.3369,234.5863,234.8829,743111.0
2020-03-27 12:25:00,253.42,253.96,253.25,253.35,786038.0,234.8458,235.3462,234.6882,234.7809,786038.0
2020-03-27 12:30:00,253.34,254.58,253.03,254.25,1491820.0,234.7717,235.9208,234.4844,235.615,1491820.0
2020-03-27 12:35:00,254.27,255.0,254.12,254.59,1144486.0,235.6335,236.31,235.4945,235.93,1144486.0
2020-03-27 12:40:00,254.64,255.11,254.35,255.1,920542.0,235.9764,236.4119,235.7076,236.4027,920542.0
2020-03-27 12:45:00,255.1,255.21,254.18,254.18,1102004.0,236.4027,236.5046,235.5501,235.5501,1102004.0
2020-03-27 12:50:00,254.19,255.18,254.08,254.98,926265.0,235.5594,236.4768,235.4574,236.2914,926265.0
2020-03-27 12:55:00,254.98,255.2,254.44,255.15,889028.0,236.2914,236.4953,235.791,236.449,889028.0
2020-03-27 13:00:00,255.14,255.7,254.9,255.27,1261376.0,236.4397,236.9587,236.2173,236.5602,1261376.0
2020-03-27 13:05:00,255.26,255.44,254.39,254.4,1211579.0,236.5509,236.7177,235.7447,235.754,1211579.0
2020-03-27 13:10:00,254.42,254.8,254.03,254.15,976081.0,235.7725,236.1246,235.4111,235.5223,976081.0
2020-03-27 13:15:00,254.16,254.59,253.69,254.38,1286496.0,235.5315,235.93,235.096,235.7354,1286496.0
2020-03-27 13:20:00,254.38,254.77,254.33,254.72,723527.0,235.7354,236.0968,235.6891,236.0505,723527.0
2020-03-27 13:25:00,254.73,255.56,253.78,254.09,1889264.0,236.0598,236.8289,235.1794,235.4667,1889264.0
2020-03-27 13:30:00,254.11,255.89,253.9,255.75,1771023.0,235.4852,237.1348,235.2906,237.005,1771023.0
2020-03-27 13:35:00,255.74,256.66,255.02,256.62,1906225.0,236.9957,237.8483,236.3285,237.8112,1906225.0
2020-03-27 13:40:00,256.64,257.3,256.1,256.3,2133747.0,237.8298,238.4414,237.3294,237.5147,2133747.0
2020-03-27 13:45:00,256.32,257.01,255.58,256.69,1827703.0,237.5332,238.1727,236.8475,237.8761,1827703.0
2020-03-27 13:50:00,256.73,256.91,255.99,256.25,857286.0,237.9132,238.08,237.2274,237.4684,857286.0
2020-03-27 13:55:00,256.27,256.8,255.62,255.67,838309.0,237.4869,237.9781,236.8845,236.9309,838309.0
2020-03-27 14:00:00,255.67,256.05,255.02,255.1,1155876.0,236.9309,237.283,236.3285,236.4027,1155876.0
2020-03-27 14:05:00,255.11,255.64,254.87,255.04,1141042.0,236.4119,236.9031,236.1895,236.3471,1141042.0
2020-03-27 14:10:00,255.05,255.96,255.04,255.89,755480.0,236.3563,237.1996,236.3471,237.1348,755480.0
2020-03-27 14:15:00,255.9,256.66,255.74,256.44,1272059.0,237.144,237.8483,236.9957,237.6444,1272059.0
2020-03-27 14:20:00,256.48,256.6,255.81,255.96,705825.0,237.6815,237.7927,237.0606,237.1996,705825.0
2020-03-27 14:25:00,256.01,256.8,255.69,256.34,885879.0,237.246,237.9781,236.9494,237.5518,885879.0
2020-03-27 14:30:00,256.35,257.22,256.2,257.06,1155076.0,237.561,238.3673,237.422,238.219,1155076.0
2020-03-27 14:35:00,257.07,257.28,256.51,256.72,1079155.0,238.2283,238.4229,237.7093,237.9039,1079155.0
2020-03-27 14:40:00,256.72,256.97,255.99,256.17,921752.0,237.9039,238.1356,237.2274,237.3942,921752.0
2020-03-27 14:45:00,256.18,256.49,255.68,256.12,1093762.0,237.4035,237.6908,236.9401,237.3479,1093762.0
2020-03-27 14:50:00,256.12,256.93,255.57,256.78,1268330.0,237.3479,238.0985,236.8382,237.9595,1268330.0
2020-03-27 14:55:00,256.78,257.71,256.61,257.6,1758047.0,237.9595,238.8214,237.802,238.7194,1758047.0
2020-03-27 15:00:00,257.62,258.19,257.01,258.11,1454139.0,238.738,239.2662,238.1727,239.192,1454139.0
2020-03-27 15:05:00,258.12,258.79,257.6,258.55,1777544.0,239.2013,239.8222,238.7194,239.5998,1777544.0
2020-03-27 15:10:00,258.57,259.3,258.05,258.13,2259541.0,239.6183,240.2948,239.1364,239.2106,2259541.0
2020-03-27 15:15:00,258.14,259.35,258.06,259.09,1672507.0,239.2198,240.3412,239.1457,240.1002,1672507.0
2020-03-27 15:20:00,259.09,259.82,258.43,259.8,1794692.0,240.1002,240.7767,239.4886,240.7582,1794692.0
2020-03-27 15:25:00,259.8,260.81,259.63,259.77,3026542.0,240.7582,241.6941,240.6006,240.7304,3026542.0
2020-03-27 15:30:00,259.77,260.02,258.13,258.71,2643458.0,240.7304,240.962,239.2106,239.7481,2643458.0
2020-03-27 15:35:00,258.72,258.72,257.04,257.06,3116439.0,239.7573,239.7573,238.2005,238.219,3116439.0
2020-03-27 15:40:00,257.06,257.22,255.32,256.01,4889687.0,238.219,238.3673,236.6065,237.246,4889687.0
2020-03-27 15:45:00,256.01,257.03,254.8,255.05,3529016.0,237.246,238.1912,236.1246,236.3563,3529016.0
2020-03-27 15:50:00,255.06,255.07,252.55,252.69,9462238.0,236.3656,236.3749,234.0396,234.1693,9462238.0
2020-03-27 15:55:00,252.68,253.86,252.6,253.39,10393537.0,234.16,235.2535,234.0859,234.818,10393537.0
2020-03-30 09:30:00,255.7,257.24,255.13,256.59,3466866.0,236.9587,238.3858,236.4305,237.7834,3466866.0
2020-03-30 09:35:00,256.61,256.76,254.62,254.8,1788477.0,237.802,237.941,235.9578,236.1246,1788477.0
2020-03-30 09:40:00,254.8,255.19,253.53,254.43,2502210.0,236.1246,236.4861,234.9477,235.7818,2502210.0
2020-03-30 09:45:00,254.42,255.06,253.87,254.92,1376426.0,235.7725,236.3656,235.2628,236.2358,1376426.0
2020-03-30 09:50:00,254.91,256.17,254.91,255.19,1733056.0,236.2266,237.3942,236.2266,236.4861,1733056.0
2020-03-30 09:55:00,255.18,255.55,254.62,255.31,940163.0,236.4768,236.8197,235.9578,236.5973,940163.0
2020-03-30 10:00:00,255.3,256.37,254.74,256.35,1165945.0,236.588,237.5796,236.069,237.561,1165945.0
2020-03-30 10:05:00,256.34,256.64,255.77,256.25,1052799.0,237.5518,237.8298,237.0235,237.4684,1052799.0
2020-03-30 10:10:00,256.27,256.62,255.37,256.54,1038150.0,237.4869,237.8112,236.6529,237.7371,1038150.0
2020-03-30 10:15:00,256.53,257.34,256.41,257.31,1473504.0,237.7278,238.4785,237.6166,238.4507,1473504.0
2020-03-30 10:20:00,257.3,257.53,256.85,257.05,1008605.0,238.4414,238.6545,238.0244,238.2097,1008605.0
2020-03-30 10:25:00,257.05,257.43,256.68,256.77,1009178.0,238.2097,238.5619,237.8668,237.9503,1009178.0
2020-03-30 10:30:00,256.78,257.68,256.7,257.62,1081514.0,237.9595,238.7936,237.8854,238.738,1081514.0
2020-03-30 10:35:00,257.62,258.38,257.62,258.01,1622205.0,238.738,239.4422,238.738,239.0994,1622205.0
2020-03-30 10:40:00,258.03,258.56,257.81,257.9,1070852.0,239.1179,239.6091,238.914,238.9974,1070852.0
2020-03-30 10:45:00,257.87,258.5,257.83,258.4,871277.0,238.9696,239.5535,238.9326,239.4608,871277.0
2020-03-30 10:50:00,258.4,258.49,257.3,257.59,981480.0,239.4608,239.5442,238.4414,238.7102,981480.0
2020-03-30 10:55:00,257.62,257.71,256.56,257.08,1208282.0,238.738,238.8214,237.7556,238.2375,1208282.0
2020-03-30 11:00:00,257.07,257.94,256.81,257.93,900469.0,238.2283,239.0345,237.9873,239.0252,900469.0
2020-03-30 11:05:00,257.94,258.72,257.65,258.32,1278208.0,239.0345,239.7573,238.7658,239.3866,1278208.0
2020-03-30 11:10:00,258.35,259.08,258.23,258.75,1269099.0,239.4144,240.0909,239.3032,239.7851,1269099.0
2020-03-30 11:15:00,258.76,259.35,258.52,259.35,1644737.0,239.7944,240.3412,239.572,240.3412,1644737.0
2020-03-30 11:20:00,259.35,259.73,258.97,259.23,1602193.0,240.3412,240.6933,239.989,240.2299,1602193.0
2020-03-30 11:25:00,259.22,259.67,258.69,259.65,1016256.0,240.2207,240.6377,239.7295,240.6192,1016256.0
2020-03-30 11:30:00,259.67,259.87,259.31,259.81,924236.0,240.6377,240.823,240.3041,240.7674,924236.0
2020-03-30 11:35:00,259.82,259.85,258.75,258.87,955681.0,240.7767,240.8045,239.7851,239.8963,955681.0
2020-03-30 11:40:00,258.86,259.6,258.86,259.56,1489242.0,239.8871,240.5728,239.8871,240.5358,1489242.0
2020-03-30 11:45:00,259.53,259.57,258.83,259.1,1018407.0,240.508,240.545,239.8593,240.1095,1018407.0
2020-03-30 11:50:00,259.1,259.43,258.91,259.21,471898.0,240.1095,240.4153,239.9334,240.2114,471898.0
2020-03-30 11:55:00,259.2,259.54,258.96,259.16,687541.0,240.2021,240.5172,239.9797,240.1651,687541.0
2020-03-30 12:00:00,259.17,259.24,258.39,258.58,1188742.0,240.1743,240.2392,239.4515,239.6276,1188742.0
2020-03-30 12:05:00,258.57,258.91,258.12,258.5,1010890.0,239.6183,239.9334,239.2013,239.5535,1010890.0
2020-03-30 12:10:00,258.48,259.15,258.39,258.84,1152168.0,239.5349,240.1558,239.4515,239.8685,1152168.0
2020-03-30 12:15:00,258.87,259.92,258.77,259.71,1120445.0,239.8963,240.8694,239.8037,240.6748,1120445.0
2020-03-30 12:20:00,259.69,259.76,259.05,259.35,1063400.0,240.6562,240.7211,240.0631,240.3412,1063400.0
2020-03-30 12:25:00,259.41,260.0,259.32,259.94,880909.0,240.3968,240.9435,240.3134,240.8879,880909.0
2020-03-30 12:30:00,259.91,259.96,259.16,259.27,857525.0,240.8601,240.9064,240.1651,240.267,857525.0
2020-03-30 12:35:00,259.26,259.92,259.07,259.92,769826.0,240.2577,240.8694,240.0817,240.8694,769826.0
2020-03-30 12:40:00,259.92,260.0,259.49,259.59,583103.0,240.8694,240.9435,240.4709,240.5636,583103.0
2020-03-30 12:45:00,259.6,259.85,259.22,259.65,742378.0,240.5728,240.8045,240.2207,240.6192,742378.0
2020-03-30 12:50:00,259.68,260.38,259.59,260.31,1134560.0,240.647,241.2957,240.5636,241.2308,1134560.0
2020-03-30 12:55:00,260.32,260.33,259.82,260.32,733845.0,241.2401,241.2493,240.7767,241.2401,733845.0
2020-03-30 13:00:00,260.33,260.33,259.46,259.78,974150.0,241.2493,241.2493,240.4431,240.7396,974150.0
2020-03-30 13:05:00,259.81,259.86,259.1,259.23,1056808.0,240.7674,240.8138,240.1095,240.2299,1056808.0
2020-03-30 13:10:00,259.21,259.77,259.2,259.49,959720.0,240.2114,240.7304,240.2021,240.4709,959720.0
2020-03-30 13:15:00,259.47,260.09,259.47,259.88,837243.0,240.4524,241.0269,240.4524,240.8323,837243.0
2020-03-30 13:20:00,259.88,260.09,259.38,259.89,853371.0,240.8323,241.0269,240.369,240.8416,853371.0
2020-03-30 13:25:00,259.89,260.12,259.63,259.84,475853.0,240.8416,241.0547,240.6006,240.7952,475853.0
2020-03-30 13:30:00,259.87,260.03,259.43,259.82,550899.0,240.823,240.9713,240.4153,240.7767,550899.0
2020-03-30 13:35:00,259.84,259.89,259.24,259.68,939584.0,240.7952,240.8416,240.2392,240.647,939584.0
2020-03-30 13:40:00,259.69,259.85,258.57,259.1,1226842.0,240.6562,240.8045,239.6183,240.1095,1226842.0
2020-03-30 13:45:00,259.11,259.58,258.9,259.52,996119.0,240.1187,240.5543,239.9241,240.4987,996119.0
2020-03-30 13:50:00,259.51,259.8,259.29,259.63,583117.0,240.4894,240.7582,240.2856,240.6006,583117.0
2020-03-30 13:55:00,259.64,259.67,258.83,259.09,960605.0,240.6099,240.6377,239.8593,240.1002,960605.0
2020-03-30 14:00:00,259.09,259.17,258.69,258.88,803026.0,240.1002,240.1743,239.7295,239.9056,803026.0
2020-03-30 14:05:00,258.89,259.14,258.75,258.8,880964.0,239.9149,240.1465,239.7851,239.8315,880964.0
2020-03-30 14:10:00,258.81,258.88,258.01,258.43,1424571.0,239.8407,239.9056,239.0994,239.4886,1424571.0
2020-03-30 14:15:00,258.43,258.64,258.02,258.5,1174416.0,239.4886,239.6832,239.1086,239.5535,1174416.0
2020-03-30 14:20:00,258.49,259.09,257.94,258.91,1582445.0,239.5442,240.1002,239.0345,239.9334,1582445.0
2020-03-30 14:25:00,258.91,259.63,258.5,259.49,1043696.0,239.9334,240.6006,239.5535,240.4709,1043696.0
2020-03-30 14:30:00,259.51,259.88,259.24,259.69,1086136.0,240.4894,240.8323,240.2392,240.6562,1086136.0
2020-03-30 14:35:00,259.7,260.0,259.61,259.99,1046007.0,240.6655,240.9435,240.5821,240.9342,1046007.0
2020-03-30 14:40:00,259.99,260.64,259.74,260.63,1139569.0,240.9342,241.5366,240.7026,241.5273,1139569.0
2020-03-30 14:45:00,260.62,260.78,259.93,260.35,1261124.0,241.5181,241.6663,240.8786,241.2679,1261124.0
2020-03-30 14:50:00,260.36,260.95,260.01,260.47,1180875.0,241.2771,241.8239,240.9528,241.3791,1180875.0
2020-03-30 14:55:00,260.47,260.73,259.98,260.32,1128108.0,241.3791,241.62,240.925,241.2401,1128108.0
2020-03-30 15:00:00,260.32,260.95,260.06,260.77,1014780.0,241.2401,241.8239,240.9991,241.6571,1014780.0
2020-03-30 15:05:00,260.76,261.16,260.4,261.09,1160450.0,241.6478,242.0185,241.3142,241.9536,1160450.0
2020-03-30 15:10:00,261.08,261.84,261.01,261.51,1668398.0,241.9444,242.6487,241.8795,242.3428,1668398.0
2020-03-30 15:15:00,261.52,261.55,260.83,261.35,1524417.0,242.3521,242.3799,241.7127,242.1946,1524417.0
2020-03-30 15:20:00,261.33,261.75,260.5,260.59,1479283.0,242.176,242.5652,241.4069,241.4903,1479283.0
2020-03-30 15:25:00,260.59,260.71,258.92,259.91,2589530.0,241.4903,241.6015,239.9427,240.8601,2589530.0
2020-03-30 15:30:00,259.94,260.73,259.68,260.01,1464045.0,240.8879,241.62,240.647,240.9528,1464045.0
2020-03-30 15:35:00,260.02,261.35,259.55,261.28,1581581.0,240.962,242.1946,240.5265,242.1297,1581581.0
2020-03-30 15:40:00,261.28,261.5,260.61,261.18,1691394.0,242.1297,242.3336,241.5088,242.037,1691394.0
2020-03-30 15:45:00,261.16,261.82,261.04,261.2,2081978.0,242.0185,242.6301,241.9073,242.0556,2081978.0
2020-03-30 15:50:00,261.22,262.43,260.77,262.02,4983241.0,242.0741,243.1954,241.6571,242.8155,4983241.0
2020-03-30 15:55:00,262.01,262.36,261.02,261.68,6232037.0,242.8062,243.1305,241.8888,242.5004,6232037.0
2020-03-31 09:30:00,260.58,260.92,259.72,260.3,3230489.0,241.481,241.7961,240.684,241.2215,3230489.0
2020-03-31 09:35:00,260.3,260.76,259.41,259.88,2236988.0,241.2215,241.6478,240.3968,240.8323,2236988.0
2020-03-31 09:40:00,259.88,260.92,259.87,259.88,2087353.0,240.8323,241.7961,240.823,240.8323,2087353.0
2020-03-31 09:45:00,259.88,259.99,258.8,258.85,2110259.0,240.8323,240.9342,239.8315,239.8778,2110259.0
2020-03-31 09:50:00,258.85,259.42,258.28,258.63,1712965.0,239.8778,240.406,239.3496,239.6739,1712965.0
2020-03-31 09:55:00,258.62,259.8,258.49,259.19,1669896.0,239.6647,240.7582,239.5442,240.1929,1669896.0
2020-03-31 10:00:00,259.16,260.23,259.13,260.01,1417889.0,240.1651,241.1567,240.1373,240.9528,1417889.0
2020-03-31 10:05:00,260.01,260.67,259.96,260.29,1522522.0,240.9528,241.5644,240.9064,241.2123,1522522.0
2020-03-31 10:10:00,260.29,262.22,260.29,262.19,2596265.0,241.2123,243.0008,241.2123,242.973,2596265.0
2020-03-31 10:15:00,262.17,262.79,261.75,262.73,1949977.0,242.9545,243.529,242.5652,243.4734,1949977.0
2020-03-31 10:20:00,262.69,262.93,262.29,262.57,1841135.0,243.4364,243.6588,243.0657,243.3251,1841135.0
2020-03-31 10:25:00,262.56,262.65,261.61,261.95,1610240.0,243.3159,243.3993,242.4355,242.7506,1610240.0
2020-03-31 10:30:00,261.94,262.78,261.91,262.25,1460840.0,242.7413,243.5198,242.7135,243.0286,1460840.0
2020-03-31 10:35:00,262.24,263.15,262.12,262.89,1397604.0,243.0193,243.8626,242.9081,243.6217,1397604.0
2020-03-31 10:40:00,262.89,263.25,262.51,262.59,1275018.0,243.6217,243.9553,243.2695,243.3437,1275018.0
2020-03-31 10:45:00,262.61,262.8,262.23,262.43,972102.0,243.3622,243.5383,243.0101,243.1954,972102.0
2020-03-31 10:50:00,262.44,262.89,262.12,262.38,1209748.0,243.2047,243.6217,242.9081,243.1491,1209748.0
2020-03-31 10:55:00,262.38,262.8,261.75,261.79,1310161.0,243.1491,243.5383,242.5652,242.6023,1310161.0
2020-03-31 11:00:00,261.8,261.88,261.0,261.2,1492060.0,242.6116,242.6857,241.8702,242.0556,1492060.0
2020-03-31 11:05:00,261.24,262.04,261.21,261.98,1245313.0,242.0926,242.834,242.0648,242.7784,1245313.0
2020-03-31 11:10:00,261.97,262.33,261.94,262.18,988091.0,242.7691,243.1027,242.7413,242.9637,988091.0
2020-03-31 11:15:00,262.2,262.65,261.87,262.06,894952.0,242.9823,243.3993,242.6765,242.8525,894952.0
2020-03-31 11:20:00,262.06,262.58,261.59,262.0,906407.0,242.8525,243.3344,242.417,242.7969,906407.0
2020-03-31 11:25:00,262.01,262.93,261.92,262.86,846969.0,242.8062,243.6588,242.7228,243.5939,846969.0
2020-03-31 11:30:00,262.86,263.22,262.65,263.16,1058432.0,243.5939,243.9275,243.3993,243.8719,1058432.0
2020-03-31 11:35:00,263.17,263.33,262.43,262.53,1046595.0,243.8812,244.0294,243.1954,243.2881,1046595.0
2020-03-31 11:40:00,262.57,263.25,262.53,263.01,649232.0,243.3251,243.9553,243.2881,243.7329,649232.0
2020-03-31 11:45:00,263.02,263.03,262.28,262.63,924053.0,243.7422,243.7514,243.0564,243.3807,924053.0
2020-03-31 11:50:00,262.64,262.96,262.18,262.22,822693.0,243.39,243.6866,242.9637,243.0008,822693.0
2020-03-31 11:55:00,262.22,262.66,261.99,262.51,851939.0,243.0008,243.4085,242.7877,243.2695,851939.0
2020-03-31 12:00:00,262.51,262.63,261.79,261.88,786581.0,243.2695,243.3807,242.6023,242.6857,786581.0
2020-03-31 12:05:00,261.88,262.71,261.83,262.68,947330.0,242.6857,243.4549,242.6394,243.4271,947330.0
2020-03-31 12:10:00,262.68,262.71,262.09,262.1,668128.0,243.4271,243.4549,242.8803,242.8896,668128.0
2020-03-31 12:15:00,262.1,262.32,261.48,261.59,1077142.0,242.8896,243.0935,242.315,242.417,1077142.0
2020-03-31 12:20:00,261.6,261.7,260.96,260.98,1345130.0,242.4262,242.5189,241.8331,241.8517,1345130.0
2020-03-31 12:25:00,260.97,260.97,259.94,260.51,1820692.0,241.8424,241.8424,240.8879,241.4161,1820692.0
2020-03-31 12:30:00,260.51,260.54,259.52,259.84,1783725.0,241.4161,241.4439,240.4987,240.7952,1783725.0
2020-03-31 12:35:00,259.84,259.92,258.52,258.88,2050183.0,240.7952,240.8694,239.572,239.9056,2050183.0
2020-03-31 12:40:00,258.9,259.78,258.82,259.48,1780068.0,239.9241,240.7396,239.85,240.4616,1780068.0
2020-03-31 12:45:00,259.48,260.14,259.29,260.07,1525090.0,240.4616,241.0733,240.2856,241.0084,1525090.0
2020-03-31 12:50:00,260.09,260.38,259.71,260.27,953333.0,241.0269,241.2957,240.6748,241.1937,953333.0
2020-03-31 12:55:00,260.26,260.28,259.24,259.38,1216225.0,241.1845,241.203,240.2392,240.369,1216225.0
2020-03-31 13:00:00,259.36,260.18,259.26,259.33,1121803.0,240.3504,241.1103,240.2577,240.3226,1121803.0
2020-03-31 13:05:00,259.33,259.65,258.79,259.53,1266812.0,240.3226,240.6192,239.8222,240.508,1266812.0
2020-03-31 13:10:00,259.53,259.83,259.1,259.38,1155573.0,240.508,240.786,240.1095,240.369,1155573.0
2020-03-31 13:15:00,259.37,259.42,258.74,258.92,955867.0,240.3597,240.406,239.7759,239.9427,955867.0
2020-03-31 13:20:00,258.92,259.04,257.94,258.47,1593829.0,239.9427,240.0539,239.0345,239.5257,1593829.0
2020-03-31 13:25:00,258.46,258.95,258.41,258.68,879036.0,239.5164,239.9705,239.47,239.7203,879036.0
2020-03-31 13:30:00,258.66,259.4,258.06,258.93,1175677.0,239.7017,240.3875,239.1457,239.9519,1175677.0
2020-03-31 13:35:00,258.97,259.63,258.88,259.33,1048490.0,239.989,240.6006,239.9056,240.3226,1048490.0
2020-03-31 13:40:00,259.32,259.86,259.3,259.34,830233.0,240.3134,240.8138,240.2948,240.3319,830233.0
2020-03-31 13:45:00,259.36,259.89,259.36,259.72,604060.0,240.3504,240.8416,240.3504,240.684,604060.0
2020-03-31 13:50:00,259.71,259.74,259.03,259.2,820376.0,240.6748,240.7026,240.0446,240.2021,820376.0
2020-03-31 13:55:00,259.2,260.31,259.14,260.1,1066720.0,240.2021,241.2308,240.1465,241.0362,1066720.0
2020-03-31 14:00:00,260.09,260.18,259.63,259.87,965959.0,241.0269,241.1103,240.6006,240.823,965959.0
2020-03-31 14:05:00,259.85,260.25,259.51,260.06,1050703.0,240.8045,241.1752,240.4894,240.9991,1050703.0
2020-03-31 14:10:00,260.06,260.08,259.31,259.32,690168.0,240.9991,241.0176,240.3041,240.3134,690168.0
2020-03-31 14:15:00,259.33,259.58,258.77,259.18,1177617.0,240.3226,240.5543,239.8037,240.1836,1177617.0
2020-03-31 14:20:00,259.2,259.58,259.04,259.33,848033.0,240.2021,240.5543,240.0539,240.3226,848033.0
2020-03-31 14:25:00,259.33,259.89,259.27,259.84,798400.0,240.3226,240.8416,240.267,240.7952,798400.0
2020-03-31 14:30:00,259.84,260.14,259.48,259.89,844207.0,240.7952,241.0733,240.4616,240.8416,844207.0
2020-03-31 14:35:00,259.91,260.64,259.78,260.41,1038607.0,240.8601,241.5366,240.7396,241.3235,1038607.0
2020-03-31 14:40:00,260.41,260.51,260.11,260.19,822807.0,241.3235,241.4161,241.0454,241.1196,822807.0
2020-03-31 14:45:00,260.21,260.26,259.18,259.69,1366172.0,241.1381,241.1845,240.1836,240.6562,1366172.0
2020-03-31 14:50:00,259.74,260.5,259.61,259.96,952528.0,240.7026,241.4069,240.5821,240.9064,952528.0
2020-03-31 14:55:00,259.94,260.31,259.66,259.81,869012.0,240.8879,241.2308,240.6284,240.7674,869012.0
2020-03-31 15:00:00,259.81,260.44,259.35,259.42,1452337.0,240.7674,241.3513,240.3412,240.406,1452337.0
2020-03-31 15:05:00,259.43,259.69,258.86,259.2,1287146.0,240.4153,240.6562,239.8871,240.2021,1287146.0
2020-03-31 15:10:00,259.18,259.2,257.56,257.94,2142685.0,240.1836,240.2021,238.6823,239.0345,2142685.0
2020-03-31 15:15:00,257.94,258.29,257.18,257.31,2033997.0,239.0345,239.3588,238.3302,238.4507,2033997.0
2020-03-31 15:20:00,257.33,257.56,256.22,256.32,2864479.0,238.4692,238.6823,237.4406,237.5332,2864479.0
2020-03-31 15:25:00,256.33,257.36,256.31,256.71,2157531.0,237.5425,238.497,237.524,237.8946,2157531.0
2020-03-31 15:30:00,256.71,257.95,256.68,257.92,1951603.0,237.8946,239.0438,237.8668,239.016,1951603.0
2020-03-31 15:35:00,257.93,258.39,257.35,258.09,2195017.0,239.0252,239.4515,238.4877,239.1735,2195017.0
2020-03-31 15:40:00,258.1,258.64,257.53,258.26,2110005.0,239.1828,239.6832,238.6545,239.331,2110005.0
2020-03-31 15:45:00,258.26,258.29,256.57,256.7,2865720.0,239.331,239.3588,237.7649,237.8854,2865720.0
2020-03-31 15:50:00,256.69,258.5,256.47,257.96,5044184.0,237.8761,239.5535,237.6722,239.053,5044184.0
2020-03-31 15:55:00,257.96,258.27,256.91,257.64,6978608.0,239.053,239.3403,238.08,238.7565,6978608.0
2020-04-01 09:30:00,247.98,248.62,247.61,248.35,4170320.0,229.8045,230.3976,229.4616,230.1474,4170320.0
2020-04-01 09:35:00,248.34,249.8,247.74,249.01,2896487.0,230.1381,231.4911,229.5821,230.759,2896487.0
2020-04-01 09:40:00,249.01,249.88,248.62,249.32,2341419.0,230.759,231.5652,230.3976,231.0463,2341419.0
2020-04-01 09:45:00,249.31,249.55,248.33,249.06,1950675.0,231.037,231.2594,230.1289,230.8054,1950675.0
2020-04-01 09:50:00,249.04,249.69,248.88,249.34,1368714.0,230.7868,231.3892,230.6385,231.0648,1368714.0
2020-04-01 09:55:00,249.32,249.38,248.79,248.89,1607216.0,231.0463,231.1019,230.5551,230.6478,1607216.0
2020-04-01 10:00:00,248.92,249.47,248.22,248.25,2455556.0,230.6756,231.1853,230.0269,230.0547,2455556.0
2020-04-01 10:05:00,248.25,249.92,248.18,249.54,2130378.0,230.0547,231.6023,229.9898,231.2502,2130378.0
2020-04-01 10:10:00,249.54,249.98,249.32,249.86,1548745.0,231.2502,231.6579,231.0463,231.5467,1548745.0
2020-04-01 10:15:00,249.88,250.45,249.56,249.61,2274635.0,231.5652,232.0935,231.2687,231.315,2274635.0
2020-04-01 10:20:00,249.61,250.23,249.29,249.38,1277848.0,231.315,231.8896,231.0185,231.1019,1277848.0
2020-04-01 10:25:00,249.37,249.55,249.3,249.45,886019.0,231.0926,231.2594,231.0278,231.1668,886019.0
2020-04-01 10:30:00,249.45,250.31,249.04,250.04,1679582.0,231.1668,231.9637,230.7868,231.7135,1679582.0
2020-04-01 10:35:00,250.04,250.39,249.7,249.83,1224774.0,231.7135,232.0379,231.3984,231.5189,1224774.0
2020-04-01 10:40:00,249.82,250.25,249.47,249.85,860961.0,231.5096,231.9081,231.1853,231.5374,860961.0
2020-04-01 10:45:00,249.86,250.69,249.86,250.59,1121604.0,231.5467,232.3159,231.5467,232.2232,1121604.0
2020-04-01 10:50:00,250.57,250.72,250.06,250.15,976666.0,232.2047,232.3437,231.7321,231.8155,976666.0
2020-04-01 10:55:00,250.15,250.27,249.5,250.23,1535830.0,231.8155,231.9267,231.2131,231.8896,1535830.0
2020-04-01 11:00:00,250.22,250.97,250.03,250.85,1086380.0,231.8803,232.5754,231.7043,232.4642,1086380.0
2020-04-01 11:05:00,250.87,251.26,250.67,251.17,1008618.0,232.4827,232.8441,232.2973,232.7607,1008618.0
2020-04-01 11:10:00,251.17,251.44,250.75,250.97,1061003.0,232.7607,233.0109,232.3715,232.5754,1061003.0
2020-04-01 11:15:00,250.95,251.18,250.5,251.01,1182397.0,232.5568,232.77,232.1398,232.6124,1182397.0
2020-04-01 11:20:00,251.0,251.24,250.19,250.2,1245957.0,232.6032,232.8256,231.8525,231.8618,1245957.0
2020-04-01 11:25:00,250.2,250.39,249.29,249.41,1556538.0,231.8618,232.0379,231.0185,231.1297,1556538.0
2020-04-01 11:30:00,249.42,249.87,249.13,249.74,1516618.0,231.139,231.556,230.8702,231.4355,1516618.0
2020-04-01 11:35:00,249.76,250.03,249.16,249.19,1177448.0,231.454,231.7043,230.898,230.9258,1177448.0
2020-04-01 11:40:00,249.19,249.33,248.49,248.85,1518338.0,230.9258,231.0556,230.2771,230.6107,1518338.0
2020-04-01 11:45:00,248.82,249.02,248.27,248.68,958345.0,230.5829,230.7683,230.0733,230.4532,958345.0
2020-04-01 11:50:00,248.67,248.97,248.51,248.77,649710.0,230.4439,230.7219,230.2957,230.5366,649710.0
2020-04-01 11:55:00,248.77,249.27,248.61,248.75,866045.0,230.5366,231.0,230.3883,230.5181,866045.0
2020-04-01 12:00:00,248.72,248.76,247.98,248.01,1490137.0,230.4903,230.5273,229.8045,229.8323,1490137.0
2020-04-01 12:05:00,248.02,248.44,247.75,247.82,1731646.0,229.8416,230.2308,229.5914,229.6562,1731646.0
2020-04-01 12:10:00,247.83,248.43,247.74,248.42,1387273.0,229.6655,230.2215,229.5821,230.2123,1387273.0
2020-04-01 12:15:00,248.42,248.59,247.68,247.75,1011729.0,230.2123,230.3698,229.5265,229.5914,1011729.0
2020-04-01 12:20:00,247.74,248.28,247.68,247.86,912040.0,229.5821,230.0825,229.5265,229.6933,912040.0
2020-04-01 12:25:00,247.85,248.17,247.2,247.31,1486334.0,229.684,229.9806,229.0817,229.1836,1486334.0
2020-04-01 12:30:00,247.31,247.94,247.28,247.64,1230210.0,229.1836,229.7674,229.1558,229.4894,1230210.0
2020-04-01 12:35:00,247.64,247.66,246.6,246.84,1564945.0,229.4894,229.508,228.5257,228.7481,1564945.0
2020-04-01 12:40:00,246.83,246.94,246.29,246.57,1671328.0,228.7388,228.8407,228.2384,228.4979,1671328.0
2020-04-01 12:45:00,246.55,246.79,245.81,245.86,1507839.0,228.4793,228.7017,227.7936,227.8399,1507839.0
2020-04-01 12:50:00,245.86,246.67,245.85,246.56,1522853.0,227.8399,228.5905,227.8306,228.4886,1522853.0
2020-04-01 12:55:00,246.56,246.86,246.24,246.24,1143646.0,228.4886,228.7666,228.192,228.192,1143646.0
2020-04-01 13:00:00,246.23,247.13,245.94,246.95,1553544.0,228.1828,229.0168,227.914,228.85,1553544.0
2020-04-01 13:05:00,246.94,247.06,246.46,246.67,993911.0,228.8407,228.9519,228.3959,228.5905,993911.0
2020-04-01 13:10:00,246.67,246.99,246.38,246.46,987603.0,228.5905,228.8871,228.3218,228.3959,987603.0
2020-04-01 13:15:00,246.45,246.81,246.2,246.58,767266.0,228.3866,228.7203,228.155,228.5071,767266.0
2020-04-01 13:20:00,246.56,247.45,246.47,247.32,1081831.0,228.4886,229.3134,228.4052,229.1929,1081831.0
2020-04-01 13:25:00,247.32,247.55,246.65,247.1,1261892.0,229.1929,229.406,228.572,228.989,1261892.0
2020-04-01 13:30:00,247.11,247.11,246.42,246.48,844208.0,228.9983,228.9983,228.3588,228.4144,844208.0
2020-04-01 13:35:00,246.48,246.97,246.44,246.95,652794.0,228.4144,228.8685,228.3774,228.85,652794.0
2020-04-01 13:40:00,246.97,247.48,246.83,247.36,786796.0,228.8685,229.3412,228.7388,229.23,786796.0
2020-04-01 13:45:00,247.36,247.65,246.73,247.3,1078421.0,229.23,229.4987,228.6461,229.1743,1078421.0
2020-04-01 13:50:00,247.3,247.88,247.0,247.67,1101543.0,229.1743,229.7118,228.8963,229.5172,1101543.0
2020-04-01 13:55:00,247.66,248.15,247.66,247.9,985433.0,229.508,229.962,229.508,229.7304,985433.0
2020-04-01 14:00:00,247.9,248.42,247.54,248.28,1170045.0,229.7304,230.2123,229.3968,230.0825,1170045.0
2020-04-01 14:05:00,248.22,248.72,248.08,248.12,1350501.0,230.0269,230.4903,229.8972,229.9342,1350501.0
2020-04-01 14:10:00,248.13,248.26,247.69,247.69,1074278.0,229.9435,230.064,229.5358,229.5358,1074278.0
2020-04-01 14:15:00,247.7,247.79,247.21,247.38,1301753.0,229.545,229.6284,229.0909,229.2485,1301753.0
2020-04-01 14:20:00,247.39,247.67,246.92,246.98,1061929.0,229.2578,229.5172,228.8222,228.8778,1061929.0
2020-04-01 14:25:00,246.96,247.53,246.96,247.21,675033.0,228.8593,229.3875,228.8593,229.0909,675033.0
2020-04-01 14:30:00,247.21,247.21,246.33,246.59,1337245.0,229.0909,229.0909,228.2754,228.5164,1337245.0
2020-04-01 14:35:00,246.59,247.34,246.36,247.26,1053558.0,228.5164,229.2114,228.3032,229.1373,1053558.0
2020-04-01 14:40:00,247.25,247.25,246.64,246.7,755958.0,229.128,229.128,228.5627,228.6183,755958.0
2020-04-01 14:45:00,246.7,247.28,246.7,246.91,630001.0,228.6183,229.1558,228.6183,228.8129,630001.0
2020-04-01 14:50:00,246.91,247.03,246.36,246.46,688345.0,228.8129,228.9241,228.3032,228.3959,688345.0
2020-04-01 14:55:00,246.45,246.52,245.73,245.79,1318949.0,228.3866,228.4515,227.7194,227.775,1318949.0
2020-04-01 15:00:00,245.78,246.48,245.77,245.94,1518152.0,227.7658,228.4144,227.7565,227.914,1518152.0
2020-04-01 15:05:00,245.95,246.24,245.63,245.71,1086287.0,227.9233,228.192,227.6267,227.7009,1086287.0
2020-04-01 15:10:00,245.72,245.93,245.52,245.61,1129280.0,227.7102,227.9048,227.5248,227.6082,1129280.0
2020-04-01 15:15:00,245.6,246.08,245.49,246.06,912252.0,227.5989,228.0438,227.497,228.0252,912252.0
2020-04-01 15:20:00,246.07,246.07,245.22,245.29,1221377.0,228.0345,228.0345,227.2468,227.3117,1221377.0
2020-04-01 15:25:00,245.3,245.41,245.01,245.01,1518661.0,227.3209,227.4229,227.0522,227.0522,1518661.0
2020-04-01 15:30:00,245.02,245.54,245.01,245.14,1526782.0,227.0615,227.5433,227.0522,227.1727,1526782.0
2020-04-01 15:35:00,245.17,245.19,244.15,244.29,2739948.0,227.2005,227.219,226.2552,226.385,2739948.0
2020-04-01 15:40:00,244.28,244.68,243.9,244.23,2278788.0,226.3757,226.7464,226.0235,226.3294,2278788.0
2020-04-01 15:45:00,244.24,246.5,244.24,246.07,4340123.0,226.3386,228.433,226.3386,228.0345,4340123.0
2020-04-01 15:50:00,246.08,246.63,245.27,246.52,4454111.0,228.0438,228.5535,227.2931,228.4515,4454111.0
2020-04-01 15:55:00,246.52,247.24,245.75,246.12,7970080.0,228.4515,229.1187,227.738,228.0808,7970080.0
2020-04-02 09:30:00,245.2,247.73,244.67,247.1,3552598.0,227.2283,229.5728,226.7371,228.989,3552598.0
2020-04-02 09:35:00,247.09,248.03,246.78,247.03,2773249.0,228.9797,229.8508,228.6925,228.9241,2773249.0
2020-04-02 09:40:00,247.06,247.8,245.38,245.66,2187266.0,228.9519,229.6377,227.3951,227.6546,2187266.0
2020-04-02 09:45:00,245.65,245.89,244.59,245.11,2427855.0,227.6453,227.8677,226.663,227.1449,2427855.0
2020-04-02 09:50:00,245.11,245.99,244.84,244.9,2410124.0,227.1449,227.9604,226.8947,226.9503,2410124.0
2020-04-02 09:55:00,244.88,246.63,244.86,246.5,1474001.0,226.9317,228.5535,226.9132,228.433,1474001.0
2020-04-02 10:00:00,246.51,247.22,246.15,246.78,1438554.0,228.4423,229.1002,228.1086,228.6925,1438554.0
2020-04-02 10:05:00,246.8,247.86,246.19,247.86,1020782.0,228.711,229.6933,228.1457,229.6933,1020782.0
2020-04-02 10:10:00,247.87,249.0,247.74,248.1,1742644.0,229.7026,230.7497,229.5821,229.9157,1742644.0
2020-04-02 10:15:00,248.13,248.46,247.42,248.3,1117458.0,229.9435,230.2493,229.2856,230.1011,1117458.0
2020-04-02 10:20:00,248.31,248.81,248.1,248.26,1274854.0,230.1103,230.5737,229.9157,230.064,1274854.0
2020-04-02 10:25:00,248.25,249.09,247.66,249.05,1695951.0,230.0547,230.8332,229.508,230.7961,1695951.0
2020-04-02 10:30:00,249.02,250.6,248.67,250.34,3614559.0,230.7683,232.2325,230.4439,231.9915,3614559.0
2020-04-02 10:35:00,250.32,252.68,250.3,252.47,5004196.0,231.973,234.16,231.9545,233.9654,5004196.0
2020-04-02 10:40:00,252.47,252.47,250.6,250.79,3378793.0,233.9654,233.9654,232.2325,232.4086,3378793.0
2020-04-02 10:45:00,250.79,251.48,249.75,249.87,2433559.0,232.4086,233.048,231.4448,231.556,2433559.0
2020-04-02 10:50:00,249.86,250.79,249.31,249.61,2162062.0,231.5467,232.4086,231.037,231.315,2162062.0
2020-04-02 10:55:00,249.62,251.04,249.62,250.86,1563137.0,231.3243,232.6402,231.3243,232.4734,1563137.0
2020-04-02 11:00:00,250.85,251.34,250.21,251.0,1597888.0,232.4642,232.9182,231.8711,232.6032,1597888.0
2020-04-02 11:05:00,251.01,251.14,249.7,250.05,1885780.0,232.6124,232.7329,231.3984,231.7228,1885780.0
2020-04-02 11:10:00,250.05,250.21,249.45,249.72,1151630.0,231.7228,231.8711,231.1668,231.417,1151630.0
2020-04-02 11:15:00,249.73,250.96,249.73,250.54,1272492.0,231.4262,232.5661,231.4262,232.1769,1272492.0
2020-04-02 11:20:00,250.56,250.62,249.74,250.01,1138645.0,232.1954,232.251,231.4355,231.6857,1138645.0
2020-04-02 11:25:00,250.02,250.06,248.67,249.22,2181250.0,231.695,231.7321,230.4439,230.9536,2181250.0
2020-04-02 11:30:00,249.2,250.07,249.16,249.8,1078347.0,230.9351,231.7413,230.898,231.4911,1078347.0
2020-04-02 11:35:00,249.8,250.25,248.88,249.39,1267048.0,231.4911,231.9081,230.6385,231.1112,1267048.0
2020-04-02 11:40:00,249.41,250.37,249.26,250.03,1284861.0,231.1297,232.0193,230.9907,231.7043,1284861.0
2020-04-02 11:45:00,250.09,250.89,249.64,250.87,1434034.0,231.7599,232.5012,231.3428,232.4827,1434034.0
2020-04-02 11:50:00,250.86,250.93,250.3,250.36,1052039.0,232.4734,232.5383,231.9545,232.0101,1052039.0
2020-04-02 11:55:00,250.36,251.32,250.12,250.8,1126718.0,232.0101,232.8997,231.7877,232.4178,1126718.0
2020-04-02 12:00:00,250.8,251.06,250.39,250.91,877774.0,232.4178,232.6588,232.0379,232.5198,877774.0
2020-04-02 12:05:00,250.89,251.71,250.76,251.05,937246.0,232.5012,233.2611,232.3808,232.6495,937246.0
2020-04-02 12:10:00,251.06,251.95,250.92,251.63,1124460.0,232.6588,233.4835,232.529,233.187,1124460.0
2020-04-02 12:15:00,251.63,251.91,251.25,251.48,930464.0,233.187,233.4465,232.8348,233.048,930464.0
2020-04-02 12:20:00,251.49,251.83,250.71,250.72,1236891.0,233.0572,233.3723,232.3344,232.3437,1236891.0
2020-04-02 12:25:00,250.73,251.28,250.45,250.54,1225011.0,232.3529,232.8626,232.0935,232.1769,1225011.0
2020-04-02 12:30:00,250.55,250.94,250.2,250.23,1143820.0,232.1861,232.5476,231.8618,231.8896,1143820.0
2020-04-02 12:35:00,250.23,251.06,250.23,250.59,945259.0,231.8896,232.6588,231.8896,232.2232,945259.0
2020-04-02 12:40:00,250.61,251.01,250.25,250.86,726863.0,232.2417,232.6124,231.9081,232.4734,726863.0
2020-04-02 12:45:00,250.88,251.33,250.53,251.25,555285.0,232.492,232.909,232.1676,232.8348,555285.0
2020-04-02 12:50:00,251.23,251.5,251.08,251.43,561219.0,232.8163,233.0665,232.6773,233.0016,561219.0
2020-04-02 12:55:00,251.42,251.43,250.66,250.98,623592.0,232.9924,233.0016,232.2881,232.5846,623592.0
2020-04-02 13:00:00,251.0,251.72,250.62,251.03,1165430.0,232.6032,233.2704,232.251,232.631,1165430.0
2020-04-02 13:05:00,251.03,251.11,250.08,250.1,1246955.0,232.631,232.7051,231.7506,231.7691,1246955.0
2020-04-02 13:10:00,250.09,250.25,249.24,249.39,1574198.0,231.7599,231.9081,230.9722,231.1112,1574198.0
2020-04-02 13:15:00,249.39,249.64,248.7,248.73,1523141.0,231.1112,231.3428,230.4717,230.4995,1523141.0
2020-04-02 13:20:00,248.72,249.44,248.53,248.92,1668412.0,230.4903,231.1575,230.3142,230.6756,1668412.0
2020-04-02 13:25:00,248.94,249.08,247.82,248.0,2105705.0,230.6941,230.8239,229.6562,229.823,2105705.0
2020-04-02 13:30:00,248.0,248.23,247.53,248.12,1333099.0,229.823,230.0362,229.3875,229.9342,1333099.0
2020-04-02 13:35:00,248.12,248.5,247.85,248.05,1467072.0,229.9342,230.2864,229.684,229.8694,1467072.0
2020-04-02 13:40:00,248.04,249.04,248.02,248.96,1207169.0,229.8601,230.7868,229.8416,230.7127,1207169.0
2020-04-02 13:45:00,248.96,248.98,248.4,248.57,775275.0,230.7127,230.7312,230.1937,230.3513,775275.0
2020-04-02 13:50:00,248.56,249.24,248.43,249.11,720414.0,230.342,230.9722,230.2215,230.8517,720414.0
2020-04-02 13:55:00,249.11,249.11,248.11,248.25,859955.0,230.8517,230.8517,229.925,230.0547,859955.0
2020-04-02 14:00:00,248.26,248.3,246.93,247.2,1323138.0,230.064,230.1011,228.8315,229.0817,1323138.0
2020-04-02 14:05:00,247.2,247.25,246.5,246.51,1189733.0,229.0817,229.128,228.433,228.4423,1189733.0
2020-04-02 14:10:00,246.52,247.59,246.25,247.49,1736415.0,228.4515,229.4431,228.2013,229.3504,1736415.0
2020-04-02 14:15:00,247.49,247.56,246.02,246.03,1391350.0,229.3504,229.4153,227.9882,227.9974,1391350.0
2020-04-02 14:20:00,246.04,246.76,245.93,246.3,1296072.0,228.0067,228.6739,227.9048,228.2476,1296072.0
2020-04-02 14:25:00,246.34,247.82,246.19,247.72,1534746.0,228.2847,229.6562,228.1457,229.5636,1534746.0
2020-04-02 14:30:00,247.7,247.92,246.91,247.38,1122429.0,229.545,229.7489,228.8129,229.2485,1122429.0
2020-04-02 14:35:00,247.4,248.18,247.22,247.97,828093.0,229.267,229.9898,229.1002,229.7952,828093.0
2020-04-02 14:40:00,247.92,248.03,247.12,247.14,736124.0,229.7489,229.8508,229.0075,229.0261,736124.0
2020-04-02 14:45:00,247.15,247.92,246.82,247.26,793336.0,229.0353,229.7489,228.7295,229.1373,793336.0
2020-04-02 14:50:00,247.25,248.91,247.06,248.38,1136359.0,229.128,230.6663,228.9519,230.1752,1136359.0
2020-04-02 14:55:00,248.36,249.35,248.21,249.31,1267528.0,230.1567,231.0741,230.0177,231.037,1267528.0
2020-04-02 15:00:00,249.3,249.77,248.84,249.19,1586958.0,231.0278,231.4633,230.6015,230.9258,1586958.0
2020-04-02 15:05:00,249.19,249.53,248.5,249.49,981268.0,230.9258,231.2409,230.2864,231.2038,981268.0
2020-04-02 15:10:00,249.49,249.64,248.69,249.04,1264549.0,231.2038,231.3428,230.4625,230.7868,1264549.0
2020-04-02 15:15:00,249.04,250.11,248.91,250.0,1242318.0,230.7868,231.7784,230.6663,231.6765,1242318.0
2020-04-02 15:20:00,249.96,250.21,249.63,249.72,1031706.0,231.6394,231.8711,231.3336,231.417,1031706.0
2020-04-02 15:25:00,249.74,249.93,249.11,249.64,982225.0,231.4355,231.6116,230.8517,231.3428,982225.0
2020-04-02 15:30:00,249.65,250.17,248.69,249.08,1834740.0,231.3521,231.834,230.4625,230.8239,1834740.0
2020-04-02 15:35:00,249.07,249.57,248.37,248.76,1399633.0,230.8146,231.278,230.1659,230.5273,1399633.0
2020-04-02 15:40:00,248.77,250.55,248.6,250.44,2179240.0,230.5366,232.1861,230.3791,232.0842,2179240.0
2020-04-02 15:45:00,250.44,250.83,249.17,249.7,2369299.0,232.0842,232.4456,230.9073,231.3984,2369299.0
2020-04-02 15:50:00,249.7,251.86,249.7,251.67,5098246.0,231.3984,233.4001,231.3984,233.2241,5098246.0
2020-04-02 15:55:00,251.68,252.26,251.08,251.85,7284203.0,233.2333,233.7708,232.6773,233.3909,7284203.0
2020-04-03 09:30:00,250.76,251.94,250.48,251.56,2946502.0,232.3808,233.4743,232.1213,233.1221,2946502.0
2020-04-03 09:35:00,251.55,252.24,251.16,252.18,2032478.0,233.1128,233.7523,232.7514,233.6967,2032478.0
2020-04-03 09:40:00,252.14,253.32,251.93,252.7,2572246.0,233.6596,234.7531,233.465,234.1786,2572246.0
2020-04-03 09:45:00,252.71,252.98,251.91,252.08,1640455.0,234.1878,234.438,233.4465,233.604,1640455.0
2020-04-03 09:50:00,252.12,252.42,251.03,251.58,1543777.0,233.6411,233.9191,232.631,233.1406,1543777.0
2020-04-03 09:55:00,251.58,252.42,251.49,251.8,1156311.0,233.1406,233.9191,233.0572,233.3445,1156311.0
2020-04-03 10:00:00,251.85,252.72,251.5,251.55,1622084.0,233.3909,234.1971,233.0665,233.1128,1622084.0
2020-04-03 10:05:00,251.56,252.74,251.5,252.19,801396.0,233.1221,234.2156,233.0665,233.7059,801396.0
2020-04-03 10:10:00,252.19,252.33,251.59,251.78,725618.0,233.7059,233.8357,233.1499,233.326,725618.0
2020-04-03 10:15:00,251.76,251.78,250.34,250.44,1296768.0,233.3075,233.326,231.9915,232.0842,1296768.0
2020-04-03 10:20:00,250.43,250.85,249.88,250.75,2044960.0,232.0749,232.4642,231.5652,232.3715,2044960.0
2020-04-03 10:25:00,250.72,250.82,249.92,250.17,1304079.0,232.3437,232.4364,231.6023,231.834,1304079.0
2020-04-03 10:30:00,250.23,250.53,249.53,249.65,1742610.0,231.8896,232.1676,231.2409,231.3521,1742610.0
2020-04-03 10:35:00,249.61,250.11,248.89,249.2,1545270.0,231.315,231.7784,230.6478,230.9351,1545270.0
2020-04-03 10:40:00,249.23,249.66,248.78,249.57,1150413.0,230.9629,231.3614,230.5459,231.278,1150413.0
2020-04-03 10:45:00,249.52,249.9,249.18,249.59,905408.0,231.2316,231.5838,230.9166,231.2965,905408.0
2020-04-03 10:50:00,249.61,250.01,248.95,249.12,1078888.0,231.315,231.6857,230.7034,230.861,1078888.0
2020-04-03 10:55:00,249.13,249.84,248.98,249.64,822994.0,230.8702,231.5282,230.7312,231.3428,822994.0
2020-04-03 11:00:00,249.63,250.29,249.63,249.65,944431.0,231.3336,231.9452,231.3336,231.3521,944431.0
2020-04-03 11:05:00,249.67,249.83,249.07,249.62,834642.0,231.3706,231.5189,230.8146,231.3243,834642.0
2020-04-03 11:10:00,249.62,249.73,248.81,248.81,1010863.0,231.3243,231.4262,230.5737,230.5737,1010863.0
2020-04-03 11:15:00,248.82,249.17,248.55,248.88,961330.0,230.5829,230.9073,230.3327,230.6385,961330.0
2020-04-03 11:20:00,248.87,249.15,247.95,248.05,2009230.0,230.6293,230.8888,229.7767,229.8694,2009230.0
2020-04-03 11:25:00,248.05,248.69,248.04,248.47,1246836.0,229.8694,230.4625,229.8601,230.2586,1246836.0
2020-04-03 11:30:00,248.47,248.89,248.06,248.79,1170493.0,230.2586,230.6478,229.8786,230.5551,1170493.0
2020-04-03 11:35:00,248.81,249.15,248.17,248.97,1068120.0,230.5737,230.8888,229.9806,230.7219,1068120.0
2020-04-03 11:40:00,248.96,248.99,248.03,248.15,1034989.0,230.7127,230.7405,229.8508,229.962,1034989.0
2020-04-03 11:45:00,248.18,248.2,247.4,247.83,1614336.0,229.9898,230.0084,229.267,229.6655,1614336.0
2020-04-03 11:50:00,247.84,247.89,247.42,247.77,708079.0,229.6748,229.7211,229.2856,229.6099,708079.0
2020-04-03 11:55:00,247.75,248.41,247.68,248.22,1218798.0,229.5914,230.203,229.5265,230.0269,1218798.0
2020-04-03 12:00:00,248.21,248.55,247.86,248.13,911898.0,230.0177,230.3327,229.6933,229.9435,911898.0
2020-04-03 12:05:00,248.14,248.14,247.04,247.4,1094400.0,229.9528,229.9528,228.9334,229.267,1094400.0
2020-04-03 12:10:00,247.41,247.56,246.79,246.94,856417.0,229.2763,229.4153,228.7017,228.8407,856417.0
2020-04-03 12:15:00,246.93,247.24,246.5,246.62,1081116.0,228.8315,229.1187,228.433,228.5442,1081116.0
2020-04-03 12:20:00,246.63,247.29,246.54,246.86,919509.0,228.5535,229.1651,228.4701,228.7666,919509.0
2020-04-03 12:25:00,246.86,247.08,246.35,247.02,918587.0,228.7666,228.9705,228.294,228.9149,918587.0
2020-04-03 12:30:00,247.02,247.59,246.83,247.13,1219813.0,228.9149,229.4431,228.7388,229.0168,1219813.0
2020-04-03 12:35:00,247.13,247.78,247.03,247.77,962393.0,229.0168,229.6192,228.9241,229.6099,962393.0
2020-04-03 12:40:00,247.77,248.05,247.34,248.01,1389372.0,229.6099,229.8694,229.2114,229.8323,1389372.0
2020-04-03 12:45:00,248.02,248.04,246.81,247.05,1196181.0,229.8416,229.8601,228.7203,228.9427,1196181.0
2020-04-03 12:50:00,247.05,247.46,246.89,247.3,536788.0,228.9427,229.3226,228.7944,229.1743,536788.0
2020-04-03 12:55:00,247.28,247.66,247.12,247.58,572241.0,229.1558,229.508,229.0075,229.4338,572241.0
2020-04-03 13:00:00,247.58,247.79,247.28,247.73,575103.0,229.4338,229.6284,229.1558,229.5728,575103.0
2020-04-03 13:05:00,247.75,248.18,247.65,248.08,630593.0,229.5914,229.9898,229.4987,229.8972,630593.0
2020-04-03 13:10:00,248.07,248.16,247.13,247.13,892341.0,229.8879,229.9713,229.0168,229.0168,892341.0
2020-04-03 13:15:00,247.15,247.85,247.1,247.67,411743.0,229.0353,229.684,228.989,229.5172,411743.0
2020-04-03 13:20:00,247.68,247.9,247.18,247.2,339516.0,229.5265,229.7304,229.0631,229.0817,339516.0
2020-04-03 13:25:00,247.2,247.22,246.57,246.7,948817.0,229.0817,229.1002,228.4979,228.6183,948817.0
2020-04-03 13:30:00,246.69,246.69,246.01,246.24,1091131.0,228.6091,228.6091,227.9789,228.192,1091131.0
2020-04-03 13:35:00,246.23,246.57,246.0,246.09,761023.0,228.1828,228.4979,227.9696,228.053,761023.0
2020-04-03 13:40:00,246.08,246.18,245.7,246.16,928845.0,228.0438,228.1364,227.6916,228.1179,928845.0
2020-04-03 13:45:00,246.14,246.79,246.13,246.46,923268.0,228.0994,228.7017,228.0901,228.3959,923268.0
2020-04-03 13:50:00,246.46,246.63,246.01,246.22,676947.0,228.3959,228.5535,227.9789,228.1735,676947.0
2020-04-03 13:55:00,246.19,246.2,245.65,246.09,751082.0,228.1457,228.155,227.6453,228.053,751082.0
2020-04-03 14:00:00,246.08,246.57,245.67,246.04,1351117.0,228.0438,228.4979,227.6638,228.0067,1351117.0
2020-04-03 14:05:00,246.04,246.04,245.52,245.66,934166.0,228.0067,228.0067,227.5248,227.6546,934166.0
2020-04-03 14:10:00,245.67,245.74,245.22,245.6,978913.0,227.6638,227.7287,227.2468,227.5989,978913.0
2020-04-03 14:15:00,245.6,245.84,245.25,245.48,972743.0,227.5989,227.8214,227.2746,227.4877,972743.0
2020-04-03 14:20:00,245.47,246.15,245.44,246.03,993979.0,227.4785,228.1086,227.4507,227.9974,993979.0
2020-04-03 14:25:00,246.03,246.93,245.87,246.82,1176590.0,227.9974,228.8315,227.8492,228.7295,1176590.0
2020-04-03 14:30:00,246.82,246.83,246.16,246.52,763468.0,228.7295,228.7388,228.1179,228.4515,763468.0
2020-04-03 14:35:00,246.52,246.71,246.12,246.31,667507.0,228.4515,228.6276,228.0808,228.2569,667507.0
2020-04-03 14:40:00,246.31,246.64,245.64,245.74,822678.0,228.2569,228.5627,227.636,227.7287,822678.0
2020-04-03 14:45:00,245.76,246.55,245.74,246.45,776443.0,227.7472,228.4793,227.7287,228.3866,776443.0
2020-04-03 14:50:00,246.45,247.61,246.39,247.08,1665713.0,228.3866,229.4616,228.331,228.9705,1665713.0
2020-04-03 14:55:00,247.08,247.78,247.05,247.71,985264.0,228.9705,229.6192,228.9427,229.5543,985264.0
2020-04-03 15:00:00,247.7,248.26,246.9,247.12,1989803.0,229.545,230.064,228.8037,229.0075,1989803.0
2020-04-03 15:05:00,247.14,247.25,246.8,246.84,888053.0,229.0261,229.128,228.711,228.7481,888053.0
2020-04-03 15:10:00,246.83,247.47,246.64,247.05,1129936.0,228.7388,229.3319,228.5627,228.9427,1129936.0
2020-04-03 15:15:00,247.05,248.23,246.95,247.69,1374735.0,228.9427,230.0362,228.85,229.5358,1374735.0
2020-04-03 15:20:00,247.67,247.85,246.91,247.01,1199374.0,229.5172,229.684,228.8129,228.9056,1199374.0
2020-04-03 15:25:00,247.0,247.55,246.82,247.38,1305355.0,228.8963,229.406,228.7295,229.2485,1305355.0
2020-04-03 15:30:00,247.39,247.95,246.78,246.84,1553522.0,229.2578,229.7767,228.6925,228.7481,1553522.0
2020-04-03 15:35:00,246.84,247.47,246.53,246.64,1559397.0,228.7481,229.3319,228.4608,228.5627,1559397.0
2020-04-03 15:40:00,246.64,246.86,245.86,245.9,1852372.0,228.5627,228.7666,227.8399,227.877,1852372.0
2020-04-03 15:45:00,245.89,247.9,245.89,247.66,2384018.0,227.8677,229.7304,227.8677,229.508,2384018.0
2020-04-03 15:50:00,247.66,249.17,247.63,248.73,4780473.0,229.508,230.9073,229.4802,230.4995,4780473.0
2020-04-03 15:55:00,248.74,248.84,247.51,248.21,7495391.0,230.5088,230.6015,229.369,230.0177,7495391.0
2020-04-06 09:30:00,257.84,258.2,256.97,257.08,3280899.0,238.9418,239.2754,238.1356,238.2375,3280899.0
2020-04-06 09:35:00,257.07,257.42,256.72,257.11,2228845.0,238.2283,238.5526,237.9039,238.2653,2228845.0
2020-04-06 09:40:00,257.14,257.81,257.05,257.78,1367048.0,238.2931,238.914,238.2097,238.8862,1367048.0
2020-04-06 09:45:00,257.77,258.62,257.76,258.45,1872509.0,238.877,239.6647,238.8677,239.5071,1872509.0
2020-04-06 09:50:00,258.43,259.83,258.43,259.66,2896271.0,239.4886,240.786,239.4886,240.6284,2896271.0
2020-04-06 09:55:00,259.66,259.99,259.19,259.8,1567328.0,240.6284,240.9342,240.1929,240.7582,1567328.0
2020-04-06 10:00:00,259.79,260.53,259.65,259.94,2289087.0,240.7489,241.4347,240.6192,240.8879,2289087.0
2020-04-06 10:05:00,259.93,260.18,259.52,260.12,1373724.0,240.8786,241.1103,240.4987,241.0547,1373724.0
2020-04-06 10:10:00,260.11,260.19,259.47,259.55,1175692.0,241.0454,241.1196,240.4524,240.5265,1175692.0
2020-04-06 10:15:00,259.54,260.49,259.54,260.41,1351444.0,240.5172,241.3976,240.5172,241.3235,1351444.0
2020-04-06 10:20:00,260.41,260.81,260.34,260.51,1641632.0,241.3235,241.6941,241.2586,241.4161,1641632.0
2020-04-06 10:25:00,260.51,260.6,259.55,259.7,1500097.0,241.4161,241.4995,240.5265,240.6655,1500097.0
2020-04-06 10:30:00,259.7,259.92,259.11,259.53,1925680.0,240.6655,240.8694,240.1187,240.508,1925680.0
2020-04-06 10:35:00,259.53,260.19,259.38,260.03,1320689.0,240.508,241.1196,240.369,240.9713,1320689.0
2020-04-06 10:40:00,260.05,260.17,259.26,259.29,792577.0,240.9898,241.1011,240.2577,240.2856,792577.0
2020-04-06 10:45:00,259.29,259.52,258.72,258.73,1615829.0,240.2856,240.4987,239.7573,239.7666,1615829.0
2020-04-06 10:50:00,258.74,259.28,258.73,259.15,1315898.0,239.7759,240.2763,239.7666,240.1558,1315898.0
2020-04-06 10:55:00,259.15,259.5,259.09,259.33,1138704.0,240.1558,240.4802,240.1002,240.3226,1138704.0
2020-04-06 11:00:00,259.33,259.72,258.91,259.63,1049486.0,240.3226,240.684,239.9334,240.6006,1049486.0
2020-04-06 11:05:00,259.63,259.88,259.6,259.68,1266506.0,240.6006,240.8323,240.5728,240.647,1266506.0
2020-04-06 11:10:00,259.7,259.9,259.36,259.68,1139606.0,240.6655,240.8508,240.3504,240.647,1139606.0
2020-04-06 11:15:00,259.67,259.87,259.53,259.56,730273.0,240.6377,240.823,240.508,240.5358,730273.0
2020-04-06 11:20:00,259.56,259.7,259.27,259.41,584066.0,240.5358,240.6655,240.267,240.3968,584066.0
2020-04-06 11:25:00,259.4,260.3,259.4,260.25,1137425.0,240.3875,241.2215,240.3875,241.1752,1137425.0
2020-04-06 11:30:00,260.24,260.44,260.05,260.09,1022063.0,241.1659,241.3513,240.9898,241.0269,1022063.0
2020-04-06 11:35:00,260.08,260.33,259.77,260.11,802976.0,241.0176,241.2493,240.7304,241.0454,802976.0
2020-04-06 11:40:00,260.11,260.63,260.0,260.51,874253.0,241.0454,241.5273,240.9435,241.4161,874253.0
2020-04-06 11:45:00,260.51,261.24,260.28,260.97,1818247.0,241.4161,242.0926,241.203,241.8424,1818247.0
2020-04-06 11:50:00,260.98,261.1,260.75,261.05,1112959.0,241.8517,241.9629,241.6385,241.9166,1112959.0
2020-04-06 11:55:00,261.06,261.08,260.7,260.85,810034.0,241.9258,241.9444,241.5922,241.7312,810034.0
2020-04-06 12:00:00,260.88,261.19,260.67,261.14,963633.0,241.759,242.0463,241.5644,242.0,963633.0
2020-04-06 12:05:00,261.13,261.28,260.77,261.21,1472063.0,241.9907,242.1297,241.6571,242.0648,1472063.0
2020-04-06 12:10:00,261.21,261.7,260.87,261.66,1846503.0,242.0648,242.5189,241.7497,242.4818,1846503.0
2020-04-06 12:15:00,261.66,261.91,261.48,261.86,1529647.0,242.4818,242.7135,242.315,242.6672,1529647.0
2020-04-06 12:20:00,261.88,262.5,261.86,262.4,2264573.0,242.6857,243.2603,242.6672,243.1676,2264573.0
2020-04-06 12:25:00,262.4,262.47,262.0,262.13,1612858.0,243.1676,243.2325,242.7969,242.9174,1612858.0
2020-04-06 12:30:00,262.14,262.27,261.71,262.16,1476256.0,242.9267,243.0471,242.5282,242.9452,1476256.0
2020-04-06 12:35:00,262.15,262.41,261.89,262.16,971849.0,242.9359,243.1769,242.695,242.9452,971849.0
2020-04-06 12:40:00,262.16,262.34,261.8,261.93,842353.0,242.9452,243.112,242.6116,242.7321,842353.0
2020-04-06 12:45:00,261.93,262.13,261.73,261.84,876576.0,242.7321,242.9174,242.5467,242.6487,876576.0
2020-04-06 12:50:00,261.84,262.0,261.54,261.96,1108118.0,242.6487,242.7969,242.3706,242.7599,1108118.0
2020-04-06 12:55:00,261.97,262.39,261.88,262.38,947956.0,242.7691,243.1583,242.6857,243.1491,947956.0
2020-04-06 13:00:00,262.38,262.5,261.96,262.0,1276655.0,243.1491,243.2603,242.7599,242.7969,1276655.0
2020-04-06 13:05:00,262.0,262.2,261.88,262.06,701858.0,242.7969,242.9823,242.6857,242.8525,701858.0
2020-04-06 13:10:00,262.06,262.3,261.93,261.99,811668.0,242.8525,243.0749,242.7321,242.7877,811668.0
2020-04-06 13:15:00,261.99,262.15,261.68,261.95,973366.0,242.7877,242.9359,242.5004,242.7506,973366.0
2020-04-06 13:20:00,261.94,262.13,261.8,262.03,798873.0,242.7413,242.9174,242.6116,242.8247,798873.0
2020-04-06 13:25:00,262.03,262.17,261.93,262.04,652755.0,242.8247,242.9545,242.7321,242.834,652755.0
2020-04-06 13:30:00,262.04,262.18,261.58,261.75,955722.0,242.834,242.9637,242.4077,242.5652,955722.0
2020-04-06 13:35:00,261.75,262.3,261.74,262.15,997559.0,242.5652,243.0749,242.556,242.9359,997559.0
2020-04-06 13:40:00,262.15,262.57,262.02,262.55,1160149.0,242.9359,243.3251,242.8155,243.3066,1160149.0
2020-04-06 13:45:00,262.56,262.96,262.33,262.8,1325279.0,243.3159,243.6866,243.1027,243.5383,1325279.0
2020-04-06 13:50:00,262.81,262.94,262.62,262.63,781860.0,243.5476,243.668,243.3715,243.3807,781860.0
2020-04-06 13:55:00,262.62,262.84,262.56,262.81,604562.0,243.3715,243.5754,243.3159,243.5476,604562.0
2020-04-06 14:00:00,262.8,262.83,262.24,262.36,1320675.0,243.5383,243.5661,243.0193,243.1305,1320675.0
2020-04-06 14:05:00,262.37,262.41,261.87,261.9,835731.0,243.1398,243.1769,242.6765,242.7043,835731.0
2020-04-06 14:10:00,261.91,262.0,261.4,261.53,1490205.0,242.7135,242.7969,242.2409,242.3614,1490205.0
2020-04-06 14:15:00,261.53,261.81,261.38,261.63,1195743.0,242.3614,242.6208,242.2224,242.454,1195743.0
2020-04-06 14:20:00,261.64,261.85,261.28,261.82,907698.0,242.4633,242.6579,242.1297,242.6301,907698.0
2020-04-06 14:25:00,261.83,261.98,261.54,261.67,941115.0,242.6394,242.7784,242.3706,242.4911,941115.0
2020-04-06 14:30:00,261.66,262.04,261.4,261.67,1030546.0,242.4818,242.834,242.2409,242.4911,1030546.0
2020-04-06 14:35:00,261.67,262.12,261.63,261.87,765827.0,242.4911,242.9081,242.454,242.6765,765827.0
2020-04-06 14:40:00,261.87,262.02,261.59,261.97,677187.0,242.6765,242.8155,242.417,242.7691,677187.0
2020-04-06 14:45:00,261.96,262.29,261.83,262.22,885826.0,242.7599,243.0657,242.6394,243.0008,885826.0
2020-04-06 14:50:00,262.22,262.34,262.09,262.09,736250.0,243.0008,243.112,242.8803,242.8803,736250.0
2020-04-06 14:55:00,262.1,262.59,262.06,262.43,883249.0,242.8896,243.3437,242.8525,243.1954,883249.0
2020-04-06 15:00:00,262.43,262.57,261.9,262.46,1266795.0,243.1954,243.3251,242.7043,243.2232,1266795.0
2020-04-06 15:05:00,262.45,263.15,262.4,263.03,1981957.0,243.2139,243.8626,243.1676,243.7514,1981957.0
2020-04-06 15:10:00,263.03,263.15,262.31,262.51,1586995.0,243.7514,243.8626,243.0842,243.2695,1586995.0
2020-04-06 15:15:00,262.51,262.7,261.74,261.87,1630324.0,243.2695,243.4456,242.556,242.6765,1630324.0
2020-04-06 15:20:00,261.86,262.64,261.78,262.61,1290642.0,242.6672,243.39,242.593,243.3622,1290642.0
2020-04-06 15:25:00,262.62,263.09,262.4,263.03,1410819.0,243.3715,243.807,243.1676,243.7514,1410819.0
2020-04-06 15:30:00,263.03,263.43,262.65,263.02,2228380.0,243.7514,244.1221,243.3993,243.7422,2228380.0
2020-04-06 15:35:00,263.03,263.46,262.82,263.29,1960497.0,243.7514,244.1499,243.5568,243.9924,1960497.0
2020-04-06 15:40:00,263.28,263.86,263.18,263.8,2570776.0,243.9831,244.5206,243.8904,244.465,2570776.0
2020-04-06 15:45:00,263.81,263.9,263.0,263.78,3607935.0,244.4743,244.5577,243.7236,244.4465,3607935.0
2020-04-06 15:50:00,263.78,266.4,263.78,266.38,10693097.0,244.4465,246.8744,244.4465,246.8559,10693097.0
2020-04-06 15:55:00,266.38,267.0,264.94,264.98,14693953.0,246.8559,247.4305,245.5214,245.5585,14693953.0
2020-04-07 09:30:00,274.21,275.03,273.4,273.68,6193173.0,254.112,254.8719,253.3614,253.6208,6193173.0
2020-04-07 09:35:00,273.69,273.75,272.0,272.02,4321833.0,253.6301,253.6857,252.064,252.0825,4321833.0
2020-04-07 09:40:00,272.01,273.09,271.83,272.84,3084727.0,252.0732,253.0741,251.9064,252.8424,3084727.0
2020-04-07 09:45:00,272.84,273.41,272.63,272.84,2674190.0,252.8424,253.3706,252.6478,252.8424,2674190.0
2020-04-07 09:50:00,272.82,274.21,272.61,274.06,3194944.0,252.8239,254.112,252.6293,253.973,3194944.0
2020-04-07 09:55:00,274.07,274.36,273.5,273.75,2178784.0,253.9823,254.251,253.454,253.6857,2178784.0
2020-04-07 10:00:00,273.76,273.98,272.3,272.61,2020768.0,253.695,253.8989,252.342,252.6293,2020768.0
2020-04-07 10:05:00,272.61,272.9,271.33,271.34,2513563.0,252.6293,252.898,251.4431,251.4524,2513563.0
2020-04-07 10:10:00,271.33,271.88,270.22,270.62,2581973.0,251.4431,251.9528,250.4144,250.7851,2581973.0
2020-04-07 10:15:00,270.63,270.74,269.56,270.65,3433362.0,250.7944,250.8963,249.8028,250.8129,3433362.0
2020-04-07 10:20:00,270.69,270.9,269.33,269.63,2120184.0,250.85,251.0446,249.5897,249.8677,2120184.0
2020-04-07 10:25:00,269.63,270.47,269.28,269.64,1919514.0,249.8677,250.6461,249.5433,249.877,1919514.0
2020-04-07 10:30:00,269.66,271.07,269.5,270.87,1677351.0,249.8955,251.2021,249.7472,251.0168,1677351.0
2020-04-07 10:35:00,270.88,271.0,270.11,270.65,983261.0,251.0261,251.1373,250.3125,250.8129,983261.0
2020-04-07 10:40:00,270.6,270.9,269.82,270.0,1103454.0,250.7666,251.0446,250.0438,250.2106,1103454.0
2020-04-07 10:45:00,269.99,270.43,268.56,268.68,1996053.0,250.2013,250.6091,248.8761,248.9873,1996053.0
2020-04-07 10:50:00,268.69,269.05,268.02,268.35,1750793.0,248.9966,249.3302,248.3757,248.6815,1750793.0
2020-04-07 10:55:00,268.35,269.66,268.29,269.03,1347636.0,248.6815,249.8955,248.6259,249.3117,1347636.0
2020-04-07 11:00:00,269.01,269.32,268.3,269.14,1599774.0,249.2931,249.5804,248.6352,249.4136,1599774.0
2020-04-07 11:05:00,269.14,270.14,268.82,270.0,1931820.0,249.4136,250.3403,249.1171,250.2106,1931820.0
2020-04-07 11:10:00,270.01,270.27,269.58,270.1,1385542.0,250.2198,250.4608,249.8214,250.3032,1385542.0
2020-04-07 11:15:00,270.1,271.0,270.09,270.57,1703883.0,250.3032,251.1373,250.294,250.7388,1703883.0
2020-04-07 11:20:00,270.57,270.67,270.09,270.44,1248929.0,250.7388,250.8315,250.294,250.6183,1248929.0
2020-04-07 11:25:00,270.45,271.26,269.9,271.17,1396878.0,250.6276,251.3782,250.1179,251.2948,1396878.0
2020-04-07 11:30:00,271.16,271.82,271.07,271.38,1535981.0,251.2855,251.8972,251.2021,251.4894,1535981.0
2020-04-07 11:35:00,271.4,272.23,271.33,272.2,1285684.0,251.508,252.2771,251.4431,252.2493,1285684.0
2020-04-07 11:40:00,272.21,272.54,271.86,272.15,1566998.0,252.2586,252.5644,251.9342,252.203,1566998.0
2020-04-07 11:45:00,272.14,272.48,271.76,271.82,1328805.0,252.1937,252.5088,251.8416,251.8972,1328805.0
2020-04-07 11:50:00,271.84,271.98,271.26,271.49,1558654.0,251.9157,252.0454,251.3782,251.5914,1558654.0
2020-04-07 11:55:00,271.53,271.87,271.03,271.49,1097100.0,251.6284,251.9435,251.1651,251.5914,1097100.0
2020-04-07 12:00:00,271.5,272.33,271.44,272.27,890333.0,251.6006,252.3698,251.545,252.3142,890333.0
2020-04-07 12:05:00,272.28,273.38,272.26,273.33,1999016.0,252.3235,253.3428,252.3049,253.2965,1999016.0
2020-04-07 12:10:00,273.35,273.35,272.81,273.17,1005718.0,253.315,253.315,252.8146,253.1482,1005718.0
2020-04-07 12:15:00,273.17,273.87,273.16,273.69,1315902.0,253.1482,253.7969,253.139,253.6301,1315902.0
2020-04-07 12:20:00,273.71,273.92,272.77,272.83,1415057.0,253.6486,253.8433,252.7775,252.8331,1415057.0
2020-04-07 12:25:00,272.83,273.19,272.47,273.13,1373565.0,252.8331,253.1668,252.4995,253.1112,1373565.0
2020-04-07 12:30:00,273.14,273.27,272.4,272.6,971628.0,253.1204,253.2409,252.4347,252.62,971628.0
2020-04-07 12:35:00,272.6,272.88,272.08,272.5,1226146.0,252.62,252.8795,252.1381,252.5273,1226146.0
2020-04-07 12:40:00,272.5,273.05,272.26,272.8,842575.0,252.5273,253.037,252.3049,252.8053,842575.0
2020-04-07 12:45:00,272.79,273.21,272.64,273.04,889426.0,252.7961,253.1853,252.6571,253.0278,889426.0
2020-04-07 12:50:00,273.03,273.15,272.42,272.63,796957.0,253.0185,253.1297,252.4532,252.6478,796957.0
2020-04-07 12:55:00,272.62,273.14,272.45,272.65,1106602.0,252.6385,253.1204,252.481,252.6663,1106602.0
2020-04-07 13:00:00,272.64,273.12,272.57,272.8,916373.0,252.6571,253.1019,252.5922,252.8053,916373.0
2020-04-07 13:05:00,272.8,273.25,272.27,272.45,1222224.0,252.8053,253.2224,252.3142,252.481,1222224.0
2020-04-07 13:10:00,272.44,272.86,271.99,272.66,1067211.0,252.4717,252.8609,252.0547,252.6756,1067211.0
2020-04-07 13:15:00,272.69,272.72,271.69,271.85,966463.0,252.7034,252.7312,251.7767,251.925,966463.0
2020-04-07 13:20:00,271.85,272.21,271.47,272.12,881020.0,251.925,252.2586,251.5728,252.1752,881020.0
2020-04-07 13:25:00,272.12,272.21,271.7,272.15,855477.0,252.1752,252.2586,251.786,252.203,855477.0
2020-04-07 13:30:00,272.17,272.23,271.48,271.66,1150831.0,252.2215,252.2771,251.5821,251.7489,1150831.0
2020-04-07 13:35:00,271.66,271.78,271.32,271.36,822605.0,251.7489,251.8601,251.4338,251.4709,822605.0
2020-04-07 13:40:00,271.36,271.92,271.12,271.33,942864.0,251.4709,251.9898,251.2485,251.4431,942864.0
2020-04-07 13:45:00,271.31,271.88,271.2,271.32,725407.0,251.4246,251.9528,251.3226,251.4338,725407.0
2020-04-07 13:50:00,271.33,271.33,270.57,271.06,1190942.0,251.4431,251.4431,250.7388,251.1929,1190942.0
2020-04-07 13:55:00,271.06,271.09,270.53,270.78,705692.0,251.1929,251.2207,250.7017,250.9334,705692.0
2020-04-07 14:00:00,270.78,270.91,270.23,270.25,728916.0,250.9334,251.0539,250.4237,250.4422,728916.0
2020-04-07 14:05:00,270.24,270.31,269.26,269.8,1731333.0,250.433,250.4978,249.5248,250.0252,1731333.0
2020-04-07 14:10:00,269.8,270.31,269.56,269.6,1407985.0,250.0252,250.4978,249.8028,249.8399,1407985.0
2020-04-07 14:15:00,269.6,269.82,268.57,268.65,1491334.0,249.8399,250.0438,248.8854,248.9595,1491334.0
2020-04-07 14:20:00,268.66,269.94,268.52,269.68,1500048.0,248.9688,250.155,248.839,249.914,1500048.0
2020-04-07 14:25:00,269.66,270.5,269.42,269.45,1774051.0,249.8955,250.6739,249.6731,249.7009,1774051.0
2020-04-07 14:30:00,269.45,269.93,269.16,269.28,951648.0,249.7009,250.1457,249.4321,249.5433,951648.0
2020-04-07 14:35:00,269.27,269.34,268.41,268.46,1415911.0,249.5341,249.5989,248.7371,248.7834,1415911.0
2020-04-07 14:40:00,268.46,268.62,267.33,267.59,2293071.0,248.7834,248.9317,247.7363,247.9772,2293071.0
2020-04-07 14:45:00,267.58,268.22,267.37,267.37,1940399.0,247.9679,248.561,247.7733,247.7733,1940399.0
2020-04-07 14:50:00,267.4,267.52,266.34,266.53,2425805.0,247.8011,247.9123,246.8188,246.9949,2425805.0
2020-04-07 14:55:00,266.52,267.09,266.15,266.71,2507161.0,246.9856,247.5139,246.6428,247.1617,2507161.0
2020-04-07 15:00:00,266.73,267.94,266.56,267.84,2518618.0,247.1802,248.3016,247.0227,248.2089,2518618.0
2020-04-07 15:05:00,267.84,268.5,267.29,268.38,2342508.0,248.2089,248.8205,247.6992,248.7093,2342508.0
2020-04-07 15:10:00,268.39,269.05,268.23,268.69,2043895.0,248.7186,249.3302,248.5703,248.9966,2043895.0
2020-04-07 15:15:00,268.7,268.92,266.83,266.84,2296273.0,249.0059,249.2097,247.2729,247.2822,2296273.0
2020-04-07 15:20:00,266.85,267.11,265.62,265.73,3436399.0,247.2914,247.5324,246.1516,246.2535,3436399.0
2020-04-07 15:25:00,265.75,267.19,265.74,265.99,2749654.0,246.2721,247.6065,246.2628,246.4945,2749654.0
2020-04-07 15:30:00,265.99,267.1,265.37,266.8,2557950.0,246.4945,247.5231,245.9199,247.2451,2557950.0
2020-04-07 15:35:00,266.82,267.97,266.59,267.87,2454035.0,247.2636,248.3294,247.0505,248.2367,2454035.0
2020-04-07 15:40:00,267.87,268.6,267.58,268.01,2313858.0,248.2367,248.9132,247.9679,248.3664,2313858.0
2020-04-07 15:45:00,268.01,269.68,267.81,269.63,3340975.0,248.3664,249.914,248.1811,249.8677,3340975.0
2020-04-07 15:50:00,269.63,269.86,265.38,266.54,6305579.0,249.8677,250.0808,245.9292,247.0042,6305579.0
2020-04-07 15:55:00,266.54,266.73,264.89,265.11,8178495.0,247.0042,247.1802,245.4751,245.679,8178495.0
2020-04-08 09:30:00,267.94,269.0,267.32,267.9,2519025.0,248.3016,249.2839,247.727,248.2645,2519025.0
2020-04-08 09:35:00,267.9,268.21,266.89,267.85,1881052.0,248.2645,248.5518,247.3285,248.2182,1881052.0
2020-04-08 09:40:00,267.9,268.83,267.65,267.99,1454413.0,248.2645,249.1263,248.0328,248.3479,1454413.0
2020-04-08 09:45:00,268.0,268.37,267.06,267.08,1522110.0,248.3572,248.7,247.4861,247.5046,1522110.0
2020-04-08 09:50:00,267.07,267.55,266.65,267.02,1409985.0,247.4953,247.9401,247.1061,247.449,1409985.0
2020-04-08 09:55:00,266.98,267.21,266.25,266.48,1289038.0,247.4119,247.6251,246.7354,246.9486,1289038.0
2020-04-08 10:00:00,266.49,267.08,266.25,266.25,1129490.0,246.9578,247.5046,246.7354,246.7354,1129490.0
2020-04-08 10:05:00,266.23,266.65,265.56,265.88,1223807.0,246.7169,247.1061,246.096,246.3925,1223807.0
2020-04-08 10:10:00,265.9,266.85,265.9,266.63,1160973.0,246.4111,247.2914,246.4111,247.0876,1160973.0
2020-04-08 10:15:00,266.65,267.47,266.41,267.44,1161091.0,247.1061,247.866,246.8837,247.8382,1161091.0
2020-04-08 10:20:00,267.44,267.5,266.88,266.9,1034820.0,247.8382,247.8938,247.3192,247.3378,1034820.0
2020-04-08 10:25:00,266.91,267.98,266.88,267.86,1098040.0,247.347,248.3386,247.3192,248.2274,1098040.0
2020-04-08 10:30:00,267.85,268.28,267.44,268.19,1180986.0,248.2182,248.6166,247.8382,248.5332,1180986.0
2020-04-08 10:35:00,268.18,268.31,267.63,267.75,879118.0,248.524,248.6444,248.0143,248.1255,879118.0
2020-04-08 10:40:00,267.72,268.17,267.08,267.35,1044655.0,248.0977,248.5147,247.5046,247.7548,1044655.0
2020-04-08 10:45:00,267.36,268.18,267.32,268.16,1213314.0,247.7641,248.524,247.727,248.5054,1213314.0
2020-04-08 10:50:00,268.14,268.83,268.1,268.42,1107005.0,248.4869,249.1263,248.4498,248.7464,1107005.0
2020-04-08 10:55:00,268.42,269.0,268.03,268.92,1137750.0,248.7464,249.2839,248.385,249.2097,1137750.0
2020-04-08 11:00:00,268.95,269.16,268.55,268.63,910810.0,249.2375,249.4321,248.8668,248.941,910810.0
2020-04-08 11:05:00,268.64,268.94,268.32,268.66,795981.0,248.9503,249.2283,248.6537,248.9688,795981.0
2020-04-08 11:10:00,268.66,269.74,268.65,269.6,1407045.0,248.9688,249.9696,248.9595,249.8399,1407045.0
2020-04-08 11:15:00,269.6,270.06,269.37,269.89,1402501.0,249.8399,250.2662,249.6267,250.1086,1402501.0
2020-04-08 11:20:00,269.87,270.57,269.85,270.11,1976065.0,250.0901,250.7388,250.0716,250.3125,1976065.0
2020-04-08 11:25:00,270.1,270.85,270.09,270.54,1309726.0,250.3032,250.9983,250.294,250.711,1309726.0
2020-04-08 11:30:00,270.56,271.13,270.31,271.02,1326183.0,250.7295,251.2577,250.4978,251.1558,1326183.0
2020-04-08 11:35:00,271.03,271.67,270.89,271.52,1367243.0,251.1651,251.7582,251.0353,251.6192,1367243.0
2020-04-08 11:40:00,271.53,271.71,271.27,271.31,959883.0,251.6284,251.7952,251.3875,251.4246,959883.0
2020-04-08 11:45:00,271.31,271.72,271.23,271.41,1057802.0,251.4246,251.8045,251.3504,251.5172,1057802.0
2020-04-08 11:50:00,271.43,271.45,270.81,270.97,1471116.0,251.5358,251.5543,250.9612,251.1095,1471116.0
2020-04-08 11:55:00,270.95,271.42,270.74,270.79,992377.0,251.0909,251.5265,250.8963,250.9427,992377.0
2020-04-08 12:00:00,270.8,271.04,270.41,270.96,1115513.0,250.9519,251.1743,250.5905,251.1002,1115513.0
2020-04-08 12:05:00,270.95,271.07,270.6,270.71,957443.0,251.0909,251.2021,250.7666,250.8685,957443.0
2020-04-08 12:10:00,270.71,270.78,270.24,270.6,1074146.0,250.8685,250.9334,250.433,250.7666,1074146.0
2020-04-08 12:15:00,270.59,271.54,270.58,271.39,1235207.0,250.7573,251.6377,250.7481,251.4987,1235207.0
2020-04-08 12:20:00,271.39,271.64,271.2,271.55,821436.0,251.4987,251.7304,251.3226,251.647,821436.0
2020-04-08 12:25:00,271.55,271.56,270.89,270.95,978093.0,251.647,251.6562,251.0353,251.0909,978093.0
2020-04-08 12:30:00,270.96,271.35,270.96,271.33,591218.0,251.1002,251.4616,251.1002,251.4431,591218.0
2020-04-08 12:35:00,271.33,272.11,270.73,272.05,2249222.0,251.4431,252.1659,250.8871,252.1103,2249222.0
2020-04-08 12:40:00,272.04,272.31,271.55,271.88,1214886.0,252.101,252.3513,251.647,251.9528,1214886.0
2020-04-08 12:45:00,271.89,272.37,271.74,271.84,1056194.0,251.962,252.4069,251.823,251.9157,1056194.0
2020-04-08 12:50:00,271.84,271.99,271.32,271.6,1150505.0,251.9157,252.0547,251.4338,251.6933,1150505.0
2020-04-08 12:55:00,271.59,271.65,271.19,271.5,1129630.0,251.684,251.7396,251.3133,251.6006,1129630.0
2020-04-08 13:00:00,271.5,271.78,271.09,271.55,1453581.0,251.6006,251.8601,251.2207,251.647,1453581.0
2020-04-08 13:05:00,271.53,271.94,271.22,271.4,952263.0,251.6284,252.0084,251.3412,251.508,952263.0
2020-04-08 13:10:00,271.41,271.66,271.06,271.59,762025.0,251.5172,251.7489,251.1929,251.684,762025.0
2020-04-08 13:15:00,271.58,271.83,271.46,271.76,752693.0,251.6748,251.9064,251.5636,251.8416,752693.0
2020-04-08 13:20:00,271.79,272.09,271.6,272.04,662658.0,251.8694,252.1474,251.6933,252.101,662658.0
2020-04-08 13:25:00,272.03,272.15,271.33,271.41,789344.0,252.0918,252.203,251.4431,251.5172,789344.0
2020-04-08 13:30:00,271.43,271.6,270.75,270.98,1212439.0,251.5358,251.6933,250.9056,251.1187,1212439.0
2020-04-08 13:35:00,270.98,271.0,270.35,270.47,1661379.0,251.1187,251.1373,250.5349,250.6461,1661379.0
2020-04-08 13:40:00,270.48,270.84,270.23,270.39,944433.0,250.6554,250.989,250.4237,250.572,944433.0
2020-04-08 13:45:00,270.38,270.96,270.32,270.59,957483.0,250.5627,251.1002,250.5071,250.7573,957483.0
2020-04-08 13:50:00,270.6,270.95,270.58,270.8,887462.0,250.7666,251.0909,250.7481,250.9519,887462.0
2020-04-08 13:55:00,270.8,270.82,270.06,270.31,1044531.0,250.9519,250.9705,250.2662,250.4978,1044531.0
2020-04-08 14:00:00,270.31,271.34,270.18,271.12,1216661.0,250.4978,251.4524,250.3774,251.2485,1216661.0
2020-04-08 14:05:00,271.14,271.74,271.03,271.7,1168324.0,251.267,251.823,251.1651,251.786,1168324.0
2020-04-08 14:10:00,271.7,271.9,271.51,271.58,1003636.0,251.786,251.9713,251.6099,251.6748,1003636.0
2020-04-08 14:15:00,271.6,272.17,271.6,272.0,1377891.0,251.6933,252.2215,251.6933,252.064,1377891.0
2020-04-08 14:20:00,272.01,272.85,271.7,272.82,1518608.0,252.0732,252.8517,251.786,252.8239,1518608.0
2020-04-08 14:25:00,272.82,272.94,272.62,272.79,1159960.0,252.8239,252.9351,252.6385,252.7961,1159960.0
2020-04-08 14:30:00,272.81,273.34,272.69,273.07,1081822.0,252.8146,253.3058,252.7034,253.0556,1081822.0
2020-04-08 14:35:00,273.07,273.39,272.91,273.27,1103809.0,253.0556,253.3521,252.9073,253.2409,1103809.0
2020-04-08 14:40:00,273.27,273.75,273.2,273.29,1078712.0,253.2409,253.6857,253.176,253.2594,1078712.0
2020-04-08 14:45:00,273.28,273.62,272.81,272.9,1317077.0,253.2502,253.5652,252.8146,252.898,1317077.0
2020-04-08 14:50:00,272.9,273.7,272.9,273.69,1284742.0,252.898,253.6394,252.898,253.6301,1284742.0
2020-04-08 14:55:00,273.7,273.82,273.36,273.75,1222907.0,253.6394,253.7506,253.3243,253.6857,1222907.0
2020-04-08 15:00:00,273.77,274.13,273.43,274.12,1867735.0,253.7043,254.0379,253.3892,254.0286,1867735.0
2020-04-08 15:05:00,274.13,274.41,273.78,274.22,1491629.0,254.0379,254.2973,253.7135,254.1213,1491629.0
2020-04-08 15:10:00,274.21,274.34,273.49,273.5,1489509.0,254.112,254.2325,253.4448,253.454,1489509.0
2020-04-08 15:15:00,273.5,274.1,273.49,273.86,1556945.0,253.454,254.0101,253.4448,253.7877,1556945.0
2020-04-08 15:20:00,273.85,274.03,273.06,273.24,1601572.0,253.7784,253.9452,253.0463,253.2131,1601572.0
2020-04-08 15:25:00,273.23,273.93,273.21,273.83,1389875.0,253.2038,253.8525,253.1853,253.7599,1389875.0
2020-04-08 15:30:00,273.85,274.73,273.34,273.54,2589412.0,253.7784,254.5939,253.3058,253.4911,2589412.0
2020-04-08 15:35:00,273.53,273.66,272.68,273.16,2765545.0,253.4818,253.6023,252.6941,253.139,2765545.0
2020-04-08 15:40:00,273.13,273.44,272.15,273.28,2940064.0,253.1112,253.3984,252.203,253.2502,2940064.0
2020-04-08 15:45:00,273.28,273.69,272.94,273.65,2322727.0,253.2502,253.6301,252.9351,253.593,2322727.0
2020-04-08 15:50:00,273.65,275.41,273.65,274.96,5795522.0,253.593,255.224,253.593,254.807,5795522.0
2020-04-08 15:55:00,274.93,274.99,273.69,274.11,6490989.0,254.7792,254.8348,253.6301,254.0193,6490989.0
2020-04-09 09:30:00,277.58,278.0,276.86,277.14,3977042.0,257.235,257.6242,256.5678,256.8272,3977042.0
2020-04-09 09:35:00,277.14,278.39,277.01,278.35,2770047.0,256.8272,257.9856,256.7068,257.9486,2770047.0
2020-04-09 09:40:00,278.37,279.96,278.28,279.85,3565800.0,257.9671,259.4406,257.8837,259.3386,3565800.0
2020-04-09 09:45:00,279.85,279.9,279.17,279.68,2695829.0,259.3386,259.385,258.7085,259.1811,2695829.0
2020-04-09 09:50:00,279.64,279.94,279.1,279.85,2533407.0,259.144,259.422,258.6436,259.3386,2533407.0
2020-04-09 09:55:00,279.86,280.61,279.63,280.51,2807157.0,259.3479,260.0429,259.1347,259.9502,2807157.0
2020-04-09 10:00:00,280.51,280.58,279.52,279.53,2871621.0,259.9502,260.0151,259.0328,259.0421,2871621.0
2020-04-09 10:05:00,279.52,279.76,278.37,278.46,2749521.0,259.0328,259.2552,257.9671,258.0505,2749521.0
2020-04-09 10:10:00,278.45,279.39,278.41,279.08,1753978.0,258.0412,258.9123,258.0042,258.6251,1753978.0
2020-04-09 10:15:00,279.07,279.27,277.87,277.92,1995082.0,258.6158,258.8011,257.5037,257.5501,1995082.0
2020-04-09 10:20:00,277.91,278.3,277.06,277.9,2674610.0,257.5408,257.9022,256.7531,257.5315,2674610.0
2020-04-09 10:25:00,277.88,279.44,277.86,279.18,2575649.0,257.513,258.9587,257.4945,258.7177,2575649.0
2020-04-09 10:30:00,279.15,279.32,278.25,279.21,1781341.0,258.6899,258.8475,257.8559,258.7455,1781341.0
2020-04-09 10:35:00,279.21,279.94,278.44,279.78,1894560.0,258.7455,259.422,258.032,259.2738,1894560.0
2020-04-09 10:40:00,279.79,279.88,278.9,279.6,1883198.0,259.283,259.3664,258.4583,259.1069,1883198.0
2020-04-09 10:45:00,279.6,280.2,279.4,279.49,1672512.0,259.1069,259.663,258.9216,259.005,1672512.0
2020-04-09 10:50:00,279.5,279.73,278.68,278.85,1597513.0,259.0143,259.2274,258.2544,258.4119,1597513.0
2020-04-09 10:55:00,278.85,279.78,278.82,279.36,1408333.0,258.4119,259.2738,258.3841,258.8845,1408333.0
2020-04-09 11:00:00,279.35,279.43,277.7,277.86,1596516.0,258.8753,258.9494,257.3462,257.4945,1596516.0
2020-04-09 11:05:00,277.86,278.5,277.38,278.35,1421035.0,257.4945,258.0876,257.0497,257.9486,1421035.0
2020-04-09 11:10:00,278.35,278.6,277.5,278.15,1055018.0,257.9486,258.1802,257.1609,257.7632,1055018.0
2020-04-09 11:15:00,278.15,278.26,277.31,277.72,1291533.0,257.7632,257.8652,256.9848,257.3647,1291533.0
2020-04-09 11:20:00,277.74,278.31,277.25,277.5,1240847.0,257.3833,257.9115,256.9292,257.1609,1240847.0
2020-04-09 11:25:00,277.51,278.61,277.12,278.53,1565233.0,257.1701,258.1895,256.8087,258.1154,1565233.0
2020-04-09 11:30:00,278.53,278.86,278.11,278.41,1237108.0,258.1154,258.4212,257.7262,258.0042,1237108.0
2020-04-09 11:35:00,278.42,279.23,278.03,279.0,1445369.0,258.0134,258.7641,257.652,258.5509,1445369.0
2020-04-09 11:40:00,278.99,279.46,278.82,279.3,1159142.0,258.5417,258.9772,258.3841,258.8289,1159142.0
2020-04-09 11:45:00,279.31,279.65,279.06,279.58,1007303.0,258.8382,259.1533,258.6065,259.0884,1007303.0
2020-04-09 11:50:00,279.57,279.77,278.86,279.1,1032726.0,259.0791,259.2645,258.4212,258.6436,1032726.0
2020-04-09 11:55:00,279.06,279.52,278.7,279.43,803421.0,258.6065,259.0328,258.2729,258.9494,803421.0
2020-04-09 12:00:00,279.44,279.95,279.21,279.94,1238003.0,258.9587,259.4313,258.7455,259.422,1238003.0
2020-04-09 12:05:00,279.95,279.98,279.44,279.93,1147257.0,259.4313,259.4591,258.9587,259.4128,1147257.0
2020-04-09 12:10:00,279.94,279.97,279.33,279.72,748494.0,259.422,259.4498,258.8567,259.2182,748494.0
2020-04-09 12:15:00,279.74,280.33,279.51,280.24,1373593.0,259.2367,259.7834,259.0235,259.7,1373593.0
2020-04-09 12:20:00,280.25,280.33,280.09,280.12,957085.0,259.7093,259.7834,259.561,259.5888,957085.0
2020-04-09 12:25:00,280.13,280.22,279.32,279.36,1143944.0,259.5981,259.6815,258.8475,258.8845,1143944.0
2020-04-09 12:30:00,279.37,279.91,279.33,279.46,1077644.0,258.8938,259.3942,258.8567,258.9772,1077644.0
2020-04-09 12:35:00,279.46,279.98,279.12,279.96,978371.0,258.9772,259.4591,258.6621,259.4406,978371.0
2020-04-09 12:40:00,279.96,280.25,279.75,279.83,767967.0,259.4406,259.7093,259.246,259.3201,767967.0
2020-04-09 12:45:00,279.84,280.3,279.53,279.95,878486.0,259.3294,259.7556,259.0421,259.4313,878486.0
2020-04-09 12:50:00,279.95,280.46,279.77,280.14,1152308.0,259.4313,259.9039,259.2645,259.6074,1152308.0
2020-04-09 12:55:00,280.16,280.96,279.93,280.59,1888962.0,259.6259,260.3673,259.4128,260.0244,1888962.0
2020-04-09 13:00:00,280.6,280.67,280.24,280.29,1186790.0,260.0337,260.0985,259.7,259.7464,1186790.0
2020-04-09 13:05:00,280.29,280.68,280.24,280.66,993657.0,259.7464,260.1078,259.7,260.0893,993657.0
2020-04-09 13:10:00,280.66,280.67,279.9,280.44,860590.0,260.0893,260.0985,259.385,259.8854,860590.0
2020-04-09 13:15:00,280.44,280.65,280.03,280.57,817060.0,259.8854,260.08,259.5054,260.0059,817060.0
2020-04-09 13:20:00,280.58,280.82,280.33,280.57,807495.0,260.0151,260.2375,259.7834,260.0059,807495.0
2020-04-09 13:25:00,280.55,280.92,280.24,280.85,1133057.0,259.9873,260.3302,259.7,260.2653,1133057.0
2020-04-09 13:30:00,280.87,281.2,280.56,280.7,1438884.0,260.2839,260.5897,259.9966,260.1263,1438884.0
2020-04-09 13:35:00,280.7,280.8,279.51,279.67,1569641.0,260.1263,260.219,259.0235,259.1718,1569641.0
2020-04-09 13:40:00,279.65,280.21,279.61,279.93,1165121.0,259.1533,259.6722,259.1162,259.4128,1165121.0
2020-04-09 13:45:00,279.94,279.98,279.26,279.26,1146040.0,259.422,259.4591,258.7919,258.7919,1146040.0
2020-04-09 13:50:00,279.28,279.79,278.88,279.43,1343693.0,258.8104,259.283,258.4397,258.9494,1343693.0
2020-04-09 13:55:00,279.44,279.99,279.2,279.89,1023590.0,258.9587,259.4684,258.7363,259.3757,1023590.0
2020-04-09 14:00:00,279.87,279.98,278.73,278.77,1261592.0,259.3572,259.4591,258.3007,258.3378,1261592.0
2020-04-09 14:05:00,278.77,278.87,278.03,278.38,1954732.0,258.3378,258.4305,257.652,257.9764,1954732.0
2020-04-09 14:10:00,278.39,278.84,278.3,278.35,1152676.0,257.9856,258.4026,257.9022,257.9486,1152676.0
2020-04-09 14:15:00,278.36,278.55,277.71,278.02,1326333.0,257.9578,258.1339,257.3555,257.6428,1326333.0
2020-04-09 14:20:00,278.0,278.5,277.5,278.41,1591023.0,257.6242,258.0876,257.1609,258.0042,1591023.0
2020-04-09 14:25:00,278.34,278.71,277.74,277.85,1381756.0,257.9393,258.2822,257.3833,257.4852,1381756.0
2020-04-09 14:30:00,277.84,278.85,277.72,278.01,1342459.0,257.4759,258.4119,257.3647,257.6335,1342459.0
2020-04-09 14:35:00,278.01,278.46,277.82,278.33,1019853.0,257.6335,258.0505,257.4574,257.93,1019853.0
2020-04-09 14:40:00,278.33,278.58,277.6,278.06,1279758.0,257.93,258.1617,257.2535,257.6798,1279758.0
2020-04-09 14:45:00,278.03,278.28,276.74,276.87,2021058.0,257.652,257.8837,256.4566,256.577,2021058.0
2020-04-09 14:50:00,276.87,277.07,275.77,275.78,2396749.0,256.577,256.7624,255.5577,255.5669,2396749.0
2020-04-09 14:55:00,275.78,276.64,275.47,276.59,2808275.0,255.5669,256.3639,255.2797,256.3176,2808275.0
2020-04-09 15:00:00,276.59,276.77,276.04,276.38,1665139.0,256.3176,256.4844,255.8079,256.123,1665139.0
2020-04-09 15:05:00,276.38,277.4,276.0,277.35,1675502.0,256.123,257.0682,255.7708,257.0219,1675502.0
2020-04-09 15:10:00,277.37,277.85,277.17,277.71,1939082.0,257.0404,257.4852,256.8551,257.3555,1939082.0
2020-04-09 15:15:00,277.69,278.0,277.25,277.46,1446061.0,257.3369,257.6242,256.9292,257.1238,1446061.0
2020-04-09 15:20:00,277.47,277.73,276.88,277.14,1484716.0,257.1331,257.374,256.5863,256.8272,1484716.0
2020-04-09 15:25:00,277.15,278.22,277.15,278.2,2118325.0,256.8365,257.8281,256.8365,257.8096,2118325.0
2020-04-09 15:30:00,278.21,278.88,278.2,278.81,2902140.0,257.8188,258.4397,257.8096,258.3748,2902140.0
2020-04-09 15:35:00,278.83,278.91,277.68,278.47,2094275.0,258.3934,258.4675,257.3277,258.0598,2094275.0
2020-04-09 15:40:00,278.47,278.94,278.08,278.59,1584723.0,258.0598,258.4953,257.6984,258.171,1584723.0
2020-04-09 15:45:00,278.58,278.79,277.36,277.47,1917705.0,258.1617,258.3563,257.0311,257.1331,1917705.0
2020-04-09 15:50:00,277.47,278.64,277.07,278.44,3258990.0,257.1331,258.2173,256.7624,258.032,3258990.0
2020-04-09 15:55:00,278.47,278.75,278.0,278.23,5124182.0,258.0598,258.3192,257.6242,257.8374,5124182.0
2020-04-13 09:30:00,277.15,277.51,275.92,276.07,2611875.0,256.8365,257.1701,255.6967,255.8357,2611875.0
2020-04-13 09:35:00,276.07,276.7,275.5,276.64,2110978.0,255.8357,256.4195,255.3075,256.3639,2110978.0
2020-04-13 09:40:00,276.66,276.8,275.02,275.14,1578728.0,256.3824,256.5122,254.8626,254.9738,1578728.0
2020-04-13 09:45:00,275.14,275.41,274.05,274.44,2230723.0,254.9738,255.224,253.9637,254.3251,2230723.0
2020-04-13 09:50:00,274.44,275.07,274.34,274.64,1292916.0,254.3251,254.909,254.2325,254.5105,1292916.0
2020-04-13 09:55:00,274.63,275.35,273.96,274.15,1348744.0,254.5012,255.1684,253.8803,254.0564,1348744.0
2020-04-13 10:00:00,274.15,275.3,273.95,275.18,1823640.0,254.0564,255.1221,253.8711,255.0109,1823640.0
2020-04-13 10:05:00,275.17,275.59,274.72,275.17,1123725.0,255.0016,255.3909,254.5846,255.0016,1123725.0
2020-04-13 10:10:00,275.15,275.35,274.47,274.81,1017172.0,254.9831,255.1684,254.3529,254.668,1017172.0
2020-04-13 10:15:00,274.78,274.78,273.57,273.69,1353025.0,254.6402,254.6402,253.5189,253.6301,1353025.0
2020-04-13 10:20:00,273.73,274.14,272.87,272.87,1567217.0,253.6672,254.0471,252.8702,252.8702,1567217.0
2020-04-13 10:25:00,272.88,273.7,272.75,273.48,1349558.0,252.8795,253.6394,252.759,253.4355,1349558.0
2020-04-13 10:30:00,273.48,273.77,273.02,273.53,1158998.0,253.4355,253.7043,253.0092,253.4818,1158998.0
2020-04-13 10:35:00,273.51,273.72,272.55,272.73,1352209.0,253.4633,253.6579,252.5737,252.7405,1352209.0
2020-04-13 10:40:00,272.7,273.0,272.37,272.48,1477442.0,252.7127,252.9907,252.4069,252.5088,1477442.0
2020-04-13 10:45:00,272.5,273.23,272.49,272.67,1216818.0,252.5273,253.2038,252.5181,252.6849,1216818.0
2020-04-13 10:50:00,272.66,273.02,272.1,272.32,1331795.0,252.6756,253.0092,252.1567,252.3605,1331795.0
2020-04-13 10:55:00,272.33,272.8,272.19,272.73,935544.0,252.3698,252.8053,252.2401,252.7405,935544.0
2020-04-13 11:00:00,272.76,272.77,271.9,272.34,1326986.0,252.7683,252.7775,251.9713,252.3791,1326986.0
2020-04-13 11:05:00,272.33,272.33,271.41,271.65,1183045.0,252.3698,252.3698,251.5172,251.7396,1183045.0
2020-04-13 11:10:00,271.65,272.29,271.64,272.21,1142772.0,251.7396,252.3327,251.7304,252.2586,1142772.0
2020-04-13 11:15:00,272.2,272.72,272.18,272.55,979680.0,252.2493,252.7312,252.2308,252.5737,979680.0
2020-04-13 11:20:00,272.57,273.03,272.27,272.96,1034539.0,252.5922,253.0185,252.3142,252.9536,1034539.0
2020-04-13 11:25:00,272.95,273.66,272.93,273.5,1038110.0,252.9444,253.6023,252.9258,253.454,1038110.0
2020-04-13 11:30:00,273.52,273.57,272.85,273.19,1057624.0,253.4726,253.5189,252.8517,253.1668,1057624.0
2020-04-13 11:35:00,273.19,273.48,273.04,273.17,650549.0,253.1668,253.4355,253.0278,253.1482,650549.0
2020-04-13 11:40:00,273.18,273.22,272.62,272.93,715062.0,253.1575,253.1946,252.6385,252.9258,715062.0
2020-04-13 11:45:00,272.95,273.87,272.86,273.8,878645.0,252.9444,253.7969,252.8609,253.7321,878645.0
2020-04-13 11:50:00,273.78,273.95,273.53,273.9,728871.0,253.7135,253.8711,253.4818,253.8247,728871.0
2020-04-13 11:55:00,273.88,274.1,273.51,273.62,803099.0,253.8062,254.0101,253.4633,253.5652,803099.0
2020-04-13 12:00:00,273.6,274.41,273.38,274.37,964773.0,253.5467,254.2973,253.3428,254.2603,964773.0
2020-04-13 12:05:00,274.38,274.58,274.15,274.26,803864.0,254.2695,254.4549,254.0564,254.1583,803864.0
2020-04-13 12:10:00,274.24,274.79,274.1,274.77,705070.0,254.1398,254.6495,254.0101,254.631,705070.0
2020-04-13 12:15:00,274.78,275.07,274.48,274.93,1069504.0,254.6402,254.909,254.3622,254.7792,1069504.0
2020-04-13 12:20:00,274.95,275.05,274.48,274.61,776424.0,254.7978,254.8904,254.3622,254.4827,776424.0
2020-04-13 12:25:00,274.6,274.87,274.15,274.17,840577.0,254.4734,254.7236,254.0564,254.0749,840577.0
2020-04-13 12:30:00,274.16,274.17,273.62,273.64,1084240.0,254.0657,254.0749,253.5652,253.5838,1084240.0
2020-04-13 12:35:00,273.64,273.96,273.41,273.61,692688.0,253.5838,253.8803,253.3706,253.556,692688.0
2020-04-13 12:40:00,273.62,274.05,273.57,273.87,524188.0,253.5652,253.9637,253.5189,253.7969,524188.0
2020-04-13 12:45:00,273.87,274.29,273.78,274.07,451618.0,253.7969,254.1861,253.7135,253.9823,451618.0
2020-04-13 12:50:00,274.04,274.07,273.1,273.13,708520.0,253.9545,253.9823,253.0834,253.1112,708520.0
2020-04-13 12:55:00,273.12,273.33,272.94,273.27,723302.0,253.1019,253.2965,252.9351,253.2409,723302.0
2020-04-13 13:00:00,273.29,273.3,272.83,273.04,563101.0,253.2594,253.2687,252.8331,253.0278,563101.0
2020-04-13 13:05:00,273.05,273.45,272.91,273.44,453444.0,253.037,253.4077,252.9073,253.3984,453444.0
2020-04-13 13:10:00,273.43,273.47,272.54,272.79,794447.0,253.3892,253.4262,252.5644,252.7961,794447.0
2020-04-13 13:15:00,272.79,272.96,272.47,272.94,676141.0,252.7961,252.9536,252.4995,252.9351,676141.0
2020-04-13 13:20:00,272.95,272.97,272.61,272.75,522730.0,252.9444,252.9629,252.6293,252.759,522730.0
2020-04-13 13:25:00,272.76,273.03,272.45,272.9,734489.0,252.7683,253.0185,252.481,252.898,734489.0
2020-04-13 13:30:00,272.91,273.39,272.67,273.28,1133047.0,252.9073,253.3521,252.6849,253.2502,1133047.0
2020-04-13 13:35:00,273.26,273.9,273.07,273.76,621827.0,253.2316,253.8247,253.0556,253.695,621827.0
2020-04-13 13:40:00,273.76,274.15,273.66,273.98,741887.0,253.695,254.0564,253.6023,253.8989,741887.0
2020-04-13 13:45:00,274.0,274.2,273.66,273.74,613387.0,253.9174,254.1027,253.6023,253.6764,613387.0
2020-04-13 13:50:00,273.73,274.41,273.73,274.37,789086.0,253.6672,254.2973,253.6672,254.2603,789086.0
2020-04-13 13:55:00,274.36,274.57,273.94,274.09,831096.0,254.251,254.4456,253.8618,254.0008,831096.0
2020-04-13 14:00:00,274.08,274.48,273.84,274.32,680957.0,253.9915,254.3622,253.7691,254.2139,680957.0
2020-04-13 14:05:00,274.33,274.81,273.99,274.01,938694.0,254.2232,254.668,253.9081,253.9267,938694.0
2020-04-13 14:10:00,274.02,274.15,273.12,273.19,989284.0,253.9359,254.0564,253.1019,253.1668,989284.0
2020-04-13 14:15:00,273.2,273.82,273.13,273.79,778531.0,253.176,253.7506,253.1112,253.7228,778531.0
2020-04-13 14:20:00,273.78,273.8,273.15,273.5,772474.0,253.7135,253.7321,253.1297,253.454,772474.0
2020-04-13 14:25:00,273.51,273.65,272.97,273.6,725313.0,253.4633,253.593,252.9629,253.5467,725313.0
2020-04-13 14:30:00,273.58,273.97,273.52,273.86,795756.0,253.5282,253.8896,253.4726,253.7877,795756.0
2020-04-13 14:35:00,273.87,273.89,273.35,273.5,652313.0,253.7969,253.8155,253.315,253.454,652313.0
2020-04-13 14:40:00,273.5,273.69,273.17,273.37,539137.0,253.454,253.6301,253.1482,253.3336,539137.0
2020-04-13 14:45:00,273.36,274.3,273.27,274.04,822498.0,253.3243,254.1954,253.2409,253.9545,822498.0
2020-04-13 14:50:00,274.02,274.25,273.79,273.97,783755.0,253.9359,254.1491,253.7228,253.8896,783755.0
2020-04-13 14:55:00,273.98,274.41,273.81,274.25,663904.0,253.8989,254.2973,253.7413,254.1491,663904.0
2020-04-13 15:00:00,274.23,274.33,273.27,273.4,1495563.0,254.1305,254.2232,253.2409,253.3614,1495563.0
2020-04-13 15:05:00,273.41,273.8,273.22,273.41,905462.0,253.3706,253.7321,253.1946,253.3706,905462.0
2020-04-13 15:10:00,273.4,273.89,273.24,273.63,736131.0,253.3614,253.8155,253.2131,253.5745,736131.0
2020-04-13 15:15:00,273.64,274.87,273.38,274.86,1711237.0,253.5838,254.7236,253.3428,254.7144,1711237.0
2020-04-13 15:20:00,274.86,275.18,274.41,274.69,1402106.0,254.7144,255.0109,254.2973,254.5568,1402106.0
2020-04-13 15:25:00,274.7,274.87,274.32,274.85,1151796.0,254.5661,254.7236,254.2139,254.7051,1151796.0
2020-04-13 15:30:00,274.84,275.64,274.59,275.55,1683872.0,254.6958,255.4372,254.4641,255.3538,1683872.0
2020-04-13 15:35:00,275.54,275.78,275.2,275.67,1509824.0,255.3445,255.5669,255.0294,255.465,1509824.0
2020-04-13 15:40:00,275.67,276.0,275.28,275.96,1446708.0,255.465,255.7708,255.1036,255.7337,1446708.0
2020-04-13 15:45:00,275.97,276.39,275.5,276.36,1980877.0,255.743,256.1322,255.3075,256.1044,1980877.0
2020-04-13 15:50:00,276.33,276.6,274.66,275.48,2856512.0,256.0766,256.3268,254.529,255.2889,2856512.0
2020-04-13 15:55:00,275.48,275.88,274.95,275.57,3338801.0,255.2889,255.6596,254.7978,255.3723,3338801.0
2020-04-14 09:30:00,280.94,281.39,279.91,281.28,3483352.0,260.3487,260.7657,259.3942,260.6638,3483352.0
2020-04-14 09:35:00,281.27,281.78,281.18,281.43,2388744.0,260.6545,261.1272,260.5711,260.8028,2388744.0
2020-04-14 09:40:00,281.42,282.11,281.06,282.08,1806303.0,260.7936,261.433,260.4599,261.4052,1806303.0
2020-04-14 09:45:00,282.07,282.5,281.68,282.44,2185708.0,261.3959,261.7944,261.0345,261.7388,2185708.0
2020-04-14 09:50:00,282.44,282.54,282.0,282.15,1723244.0,261.7388,261.8315,261.331,261.47,1723244.0
2020-04-14 09:55:00,282.16,282.87,282.11,282.84,1307704.0,261.4793,262.1373,261.433,262.1095,1307704.0
2020-04-14 10:00:00,282.86,283.0,282.44,282.59,1392020.0,262.128,262.2577,261.7388,261.8778,1392020.0
2020-04-14 10:05:00,282.59,282.81,282.34,282.61,1115269.0,261.8778,262.0817,261.6461,261.8963,1115269.0
2020-04-14 10:10:00,282.61,283.07,282.56,282.79,1449463.0,261.8963,262.3226,261.85,262.0631,1449463.0
2020-04-14 10:15:00,282.79,283.69,282.74,283.67,1626675.0,262.0631,262.8972,262.0168,262.8786,1626675.0
2020-04-14 10:20:00,283.68,283.79,283.18,283.32,1741977.0,262.8879,262.9898,262.4246,262.5543,1741977.0
2020-04-14 10:25:00,283.34,283.43,282.7,283.02,1692116.0,262.5728,262.6562,261.9797,262.2763,1692116.0
2020-04-14 10:30:00,283.01,283.1,282.37,282.38,1567679.0,262.267,262.3504,261.6739,261.6832,1567679.0
2020-04-14 10:35:00,282.37,282.71,282.2,282.3,1751649.0,261.6739,261.989,261.5164,261.6091,1751649.0
2020-04-14 10:40:00,282.3,282.65,282.01,282.63,1566287.0,261.6091,261.9334,261.3403,261.9149,1566287.0
2020-04-14 10:45:00,282.63,282.98,282.14,282.49,1255579.0,261.9149,262.2392,261.4608,261.7851,1255579.0
2020-04-14 10:50:00,282.5,282.68,281.92,281.93,958403.0,261.7944,261.9612,261.2569,261.2662,958403.0
2020-04-14 10:55:00,281.94,282.07,281.56,281.57,1273219.0,261.2754,261.3959,260.9233,260.9326,1273219.0
2020-04-14 11:00:00,281.58,282.09,281.02,281.1,1435676.0,260.9418,261.4144,260.4229,260.497,1435676.0
2020-04-14 11:05:00,281.07,281.2,280.53,280.79,1844376.0,260.4692,260.5897,259.9688,260.2097,1844376.0
2020-04-14 11:10:00,280.79,281.1,280.2,280.63,1344767.0,260.2097,260.497,259.663,260.0615,1344767.0
2020-04-14 11:15:00,280.64,280.87,280.13,280.13,1202209.0,260.0707,260.2839,259.5981,259.5981,1202209.0
2020-04-14 11:20:00,280.14,281.17,280.1,281.13,1481756.0,259.6074,260.5619,259.5703,260.5248,1481756.0
2020-04-14 11:25:00,281.15,281.4,280.69,280.8,1272768.0,260.5433,260.775,260.1171,260.219,1272768.0
2020-04-14 11:30:00,280.8,281.6,280.79,281.46,1098044.0,260.219,260.9604,260.2097,260.8306,1098044.0
2020-04-14 11:35:00,281.46,281.68,281.16,281.46,1020497.0,260.8306,261.0345,260.5526,260.8306,1020497.0
2020-04-14 11:40:00,281.45,281.74,281.07,281.59,880311.0,260.8214,261.0901,260.4692,260.9511,880311.0
2020-04-14 11:45:00,281.58,281.63,281.16,281.43,794128.0,260.9418,260.9882,260.5526,260.8028,794128.0
2020-04-14 11:50:00,281.47,281.64,281.18,281.52,726767.0,260.8399,260.9974,260.5711,260.8862,726767.0
2020-04-14 11:55:00,281.51,281.55,280.89,281.16,731888.0,260.877,260.914,260.3024,260.5526,731888.0
2020-04-14 12:00:00,281.19,282.39,281.19,282.36,1248986.0,260.5804,261.6925,260.5804,261.6647,1248986.0
2020-04-14 12:05:00,282.37,282.65,282.2,282.55,809151.0,261.6739,261.9334,261.5164,261.8407,809151.0
2020-04-14 12:10:00,282.55,282.6,282.21,282.23,700467.0,261.8407,261.8871,261.5256,261.5442,700467.0
2020-04-14 12:15:00,282.23,283.13,282.19,282.98,1151985.0,261.5442,262.3782,261.5071,262.2392,1151985.0
2020-04-14 12:20:00,282.97,283.25,282.92,283.0,1127608.0,262.2299,262.4894,262.1836,262.2577,1127608.0
2020-04-14 12:25:00,283.0,283.16,282.65,282.77,862633.0,262.2577,262.406,261.9334,262.0446,862633.0
2020-04-14 12:30:00,282.79,282.97,282.63,282.7,563353.0,262.0631,262.2299,261.9149,261.9797,563353.0
2020-04-14 12:35:00,282.7,283.05,282.64,282.65,555478.0,261.9797,262.3041,261.9241,261.9334,555478.0
2020-04-14 12:40:00,282.65,282.99,282.6,282.7,479837.0,261.9334,262.2485,261.8871,261.9797,479837.0
2020-04-14 12:45:00,282.7,282.99,282.53,282.79,625896.0,261.9797,262.2485,261.8222,262.0631,625896.0
2020-04-14 12:50:00,282.8,283.2,282.71,283.18,780983.0,262.0724,262.4431,261.989,262.4246,780983.0
2020-04-14 12:55:00,283.19,283.29,282.89,282.91,900861.0,262.4338,262.5265,262.1558,262.1743,900861.0
2020-04-14 13:00:00,282.9,283.01,282.36,282.54,762950.0,262.1651,262.267,261.6647,261.8315,762950.0
2020-04-14 13:05:00,282.55,282.75,282.34,282.56,516603.0,261.8407,262.0261,261.6461,261.85,516603.0
2020-04-14 13:10:00,282.57,282.83,282.52,282.66,684928.0,261.8593,262.1002,261.8129,261.9427,684928.0
2020-04-14 13:15:00,282.66,282.68,282.32,282.38,542890.0,261.9427,261.9612,261.6276,261.6832,542890.0
2020-04-14 13:20:00,282.39,282.97,282.3,282.92,830232.0,261.6925,262.2299,261.6091,262.1836,830232.0
2020-04-14 13:25:00,282.92,283.02,282.76,282.81,501485.0,262.1836,262.2763,262.0353,262.0817,501485.0
2020-04-14 13:30:00,282.82,283.34,282.8,283.23,792938.0,262.0909,262.5728,262.0724,262.4709,792938.0
2020-04-14 13:35:00,283.23,283.27,282.88,283.17,513074.0,262.4709,262.508,262.1465,262.4153,513074.0
2020-04-14 13:40:00,283.17,283.37,283.04,283.18,824903.0,262.4153,262.6006,262.2948,262.4246,824903.0
2020-04-14 13:45:00,283.18,283.62,283.15,283.54,802626.0,262.4246,262.8323,262.3968,262.7582,802626.0
2020-04-14 13:50:00,283.56,284.0,283.53,283.76,1062615.0,262.7767,263.1845,262.7489,262.962,1062615.0
2020-04-14 13:55:00,283.76,283.86,283.6,283.73,769932.0,262.962,263.0547,262.8138,262.9342,769932.0
2020-04-14 14:00:00,283.75,283.78,283.39,283.55,1024112.0,262.9528,262.9806,262.6192,262.7674,1024112.0
2020-04-14 14:05:00,283.54,283.58,283.28,283.45,824745.0,262.7582,262.7952,262.5172,262.6748,824745.0
2020-04-14 14:10:00,283.46,283.76,283.44,283.68,697886.0,262.684,262.962,262.6655,262.8879,697886.0
2020-04-14 14:15:00,283.67,284.11,283.56,284.07,918436.0,262.8786,263.2864,262.7767,263.2493,918436.0
2020-04-14 14:20:00,284.08,284.3,284.0,284.21,1076821.0,263.2586,263.4625,263.1845,263.3791,1076821.0
2020-04-14 14:25:00,284.22,284.22,283.72,283.79,774109.0,263.3883,263.3883,262.925,262.9898,774109.0
2020-04-14 14:30:00,283.8,283.97,283.48,283.67,993331.0,262.9991,263.1567,262.7026,262.8786,993331.0
2020-04-14 14:35:00,283.68,283.88,283.57,283.7,664081.0,262.8879,263.0732,262.786,262.9064,664081.0
2020-04-14 14:40:00,283.71,283.96,283.5,283.58,694220.0,262.9157,263.1474,262.7211,262.7952,694220.0
2020-04-14 14:45:00,283.58,283.72,283.36,283.52,1021482.0,262.7952,262.925,262.5914,262.7396,1021482.0
2020-04-14 14:50:00,283.53,283.97,283.48,283.69,771240.0,262.7489,263.1567,262.7026,262.8972,771240.0
2020-04-14 14:55:00,283.69,284.1,283.67,283.94,897517.0,262.8972,263.2771,262.8786,263.1288,897517.0
2020-04-14 15:00:00,283.94,283.95,283.3,283.33,1369331.0,263.1288,263.1381,262.5358,262.5636,1369331.0
2020-04-14 15:05:00,283.31,283.32,282.89,283.07,1164035.0,262.545,262.5543,262.1558,262.3226,1164035.0
2020-04-14 15:10:00,283.07,283.27,282.8,283.16,1082955.0,262.3226,262.508,262.0724,262.406,1082955.0
2020-04-14 15:15:00,283.15,283.3,282.55,283.11,1183987.0,262.3968,262.5358,261.8407,262.3597,1183987.0
2020-04-14 15:20:00,283.11,283.11,282.66,282.93,960909.0,262.3597,262.3597,261.9427,262.1929,960909.0
2020-04-14 15:25:00,282.94,283.61,282.92,283.59,1550559.0,262.2021,262.823,262.1836,262.8045,1550559.0
2020-04-14 15:30:00,283.6,283.88,283.42,283.57,1368864.0,262.8138,263.0732,262.647,262.786,1368864.0
2020-04-14 15:35:00,283.56,283.95,283.5,283.89,1478665.0,262.7767,263.1381,262.7211,263.0825,1478665.0
2020-04-14 15:40:00,283.92,284.21,283.75,283.8,2106248.0,263.1103,263.3791,262.9528,262.9991,2106248.0
2020-04-14 15:45:00,283.8,284.53,283.72,284.5,2848158.0,262.9991,263.6756,262.925,263.6478,2848158.0
2020-04-14 15:50:00,284.45,284.84,283.63,283.99,3593724.0,263.6015,263.9629,262.8416,263.1752,3593724.0
2020-04-14 15:55:00,283.99,284.03,283.49,283.87,4491230.0,263.1752,263.2123,262.7118,263.064,4491230.0
2020-04-15 09:30:00,277.57,278.08,277.09,277.58,3963741.0,257.2257,257.6984,256.7809,257.235,3963741.0
2020-04-15 09:35:00,277.57,278.39,277.28,278.2,2354452.0,257.2257,257.9856,256.957,257.8096,2354452.0
2020-04-15 09:40:00,278.16,278.24,276.78,276.82,1455692.0,257.7725,257.8466,256.4936,256.5307,1455692.0
2020-04-15 09:45:00,276.83,277.18,276.37,276.86,2268456.0,256.54,256.8643,256.1137,256.5678,2268456.0
2020-04-15 09:50:00,276.87,277.23,276.49,276.7,1481275.0,256.577,256.9107,256.2249,256.4195,1481275.0
2020-04-15 09:55:00,276.71,277.5,276.33,277.37,1306554.0,256.4288,257.1609,256.0766,257.0404,1306554.0
2020-04-15 10:00:00,277.37,277.37,276.5,276.5,1367830.0,257.0404,257.0404,256.2342,256.2342,1367830.0
2020-04-15 10:05:00,276.5,277.16,276.43,277.07,1467641.0,256.2342,256.8458,256.1693,256.7624,1467641.0
2020-04-15 10:10:00,277.07,277.57,276.62,276.69,1402124.0,256.7624,257.2257,256.3454,256.4102,1402124.0
2020-04-15 10:15:00,276.69,276.95,275.63,275.64,1780745.0,256.4102,256.6512,255.4279,255.4372,1780745.0
2020-04-15 10:20:00,275.65,276.24,275.62,276.2,1111882.0,255.4465,255.9932,255.4187,255.9561,1111882.0
2020-04-15 10:25:00,276.17,276.3,275.69,276.05,951291.0,255.9283,256.0488,255.4835,255.8171,951291.0
2020-04-15 10:30:00,275.99,276.58,275.76,275.96,1082199.0,255.7615,256.3083,255.5484,255.7337,1082199.0
2020-04-15 10:35:00,275.97,276.5,275.46,275.71,1188592.0,255.743,256.2342,255.2704,255.5021,1188592.0
2020-04-15 10:40:00,275.74,276.68,275.71,276.28,1001216.0,255.5299,256.401,255.5021,256.0303,1001216.0
2020-04-15 10:45:00,276.29,276.87,276.29,276.82,913248.0,256.0395,256.577,256.0395,256.5307,913248.0
2020-04-15 10:50:00,276.82,277.03,276.42,276.88,880842.0,256.5307,256.7253,256.16,256.5863,880842.0
2020-04-15 10:55:00,276.89,277.18,276.52,276.78,880952.0,256.5956,256.8643,256.2527,256.4936,880952.0
2020-04-15 11:00:00,276.77,276.94,276.2,276.36,759164.0,256.4844,256.6419,255.9561,256.1044,759164.0
2020-04-15 11:05:00,276.37,276.44,276.0,276.29,558733.0,256.1137,256.1786,255.7708,256.0395,558733.0
2020-04-15 11:10:00,276.29,276.78,276.28,276.53,853541.0,256.0395,256.4936,256.0303,256.262,853541.0
2020-04-15 11:15:00,276.55,276.69,275.91,276.16,939449.0,256.2805,256.4102,255.6874,255.9191,939449.0
2020-04-15 11:20:00,276.12,276.23,275.71,275.77,1258029.0,255.882,255.9839,255.5021,255.5577,1258029.0
2020-04-15 11:25:00,275.78,276.53,275.63,276.46,947771.0,255.5669,256.262,255.4279,256.1971,947771.0
2020-04-15 11:30:00,276.48,277.28,276.42,277.0,1131842.0,256.2156,256.957,256.16,256.6975,1131842.0
2020-04-15 11:35:00,276.99,277.06,276.16,276.29,903064.0,256.6882,256.7531,255.9191,256.0395,903064.0
2020-04-15 11:40:00,276.29,276.42,275.8,276.0,900012.0,256.0395,256.16,255.5855,255.7708,900012.0
2020-04-15 11:45:00,275.99,276.32,275.79,275.93,915431.0,255.7615,256.0674,255.5762,255.7059,915431.0
2020-04-15 11:50:00,275.94,276.4,275.94,276.18,497507.0,255.7152,256.1415,255.7152,255.9376,497507.0
2020-04-15 11:55:00,276.15,276.55,276.04,276.14,755358.0,255.9098,256.2805,255.8079,255.9005,755358.0
2020-04-15 12:00:00,276.13,276.7,275.98,276.67,836636.0,255.8913,256.4195,255.7523,256.3917,836636.0
2020-04-15 12:05:00,276.68,276.71,275.93,275.96,671561.0,256.401,256.4288,255.7059,255.7337,671561.0
2020-04-15 12:10:00,275.97,276.23,275.76,276.19,932338.0,255.743,255.9839,255.5484,255.9469,932338.0
2020-04-15 12:15:00,276.18,276.33,275.84,275.95,878648.0,255.9376,256.0766,255.6225,255.7245,878648.0
2020-04-15 12:20:00,275.97,276.58,275.97,276.44,619636.0,255.743,256.3083,255.743,256.1786,619636.0
2020-04-15 12:25:00,276.45,277.0,276.27,276.88,571363.0,256.1878,256.6975,256.021,256.5863,571363.0
2020-04-15 12:30:00,276.9,277.2,276.66,277.02,931861.0,256.6048,256.8829,256.3824,256.716,931861.0
2020-04-15 12:35:00,277.01,277.19,276.85,276.95,554069.0,256.7068,256.8736,256.5585,256.6512,554069.0
2020-04-15 12:40:00,276.97,277.61,276.79,277.47,1099934.0,256.6697,257.2628,256.5029,257.1331,1099934.0
2020-04-15 12:45:00,277.47,277.52,277.05,277.34,721977.0,257.1331,257.1794,256.7438,257.0126,721977.0
2020-04-15 12:50:00,277.35,277.87,277.33,277.6,887516.0,257.0219,257.5037,257.0033,257.2535,887516.0
2020-04-15 12:55:00,277.6,277.62,277.23,277.36,540646.0,257.2535,257.2721,256.9107,257.0311,540646.0
2020-04-15 13:00:00,277.35,277.68,277.17,277.51,618383.0,257.0219,257.3277,256.8551,257.1701,618383.0
2020-04-15 13:05:00,277.52,277.76,277.33,277.68,633446.0,257.1794,257.4018,257.0033,257.3277,633446.0
2020-04-15 13:10:00,277.69,278.27,277.68,278.23,992939.0,257.3369,257.8744,257.3277,257.8374,992939.0
2020-04-15 13:15:00,278.22,278.75,278.05,278.55,1122793.0,257.8281,258.3192,257.6706,258.1339,1122793.0
2020-04-15 13:20:00,278.56,278.56,278.01,278.16,825238.0,258.1432,258.1432,257.6335,257.7725,825238.0
2020-04-15 13:25:00,278.16,278.27,277.63,277.81,806462.0,257.7725,257.8744,257.2813,257.4481,806462.0
2020-04-15 13:30:00,277.8,277.81,277.39,277.43,603775.0,257.4389,257.4481,257.0589,257.096,603775.0
2020-04-15 13:35:00,277.44,277.7,277.2,277.2,707770.0,257.1053,257.3462,256.8829,256.8829,707770.0
2020-04-15 13:40:00,277.22,277.5,277.09,277.36,854917.0,256.9014,257.1609,256.7809,257.0311,854917.0
2020-04-15 13:45:00,277.37,277.8,277.12,277.58,931276.0,257.0404,257.4389,256.8087,257.235,931276.0
2020-04-15 13:50:00,277.57,277.78,277.21,277.22,762788.0,257.2257,257.4203,256.8921,256.9014,762788.0
2020-04-15 13:55:00,277.24,277.46,277.03,277.17,772380.0,256.9199,257.1238,256.7253,256.8551,772380.0
2020-04-15 14:00:00,277.18,278.06,277.17,277.81,776038.0,256.8643,257.6798,256.8551,257.4481,776038.0
2020-04-15 14:05:00,277.81,278.08,277.72,277.76,730824.0,257.4481,257.6984,257.3647,257.4018,730824.0
2020-04-15 14:10:00,277.75,278.38,277.64,278.3,866303.0,257.3925,257.9764,257.2906,257.9022,866303.0
2020-04-15 14:15:00,278.28,278.59,278.0,278.41,760436.0,257.8837,258.171,257.6242,258.0042,760436.0
2020-04-15 14:20:00,278.43,278.91,278.37,278.56,969392.0,258.0227,258.4675,257.9671,258.1432,969392.0
2020-04-15 14:25:00,278.56,278.78,278.12,278.72,818287.0,258.1432,258.347,257.7354,258.2914,818287.0
2020-04-15 14:30:00,278.74,278.95,278.44,278.82,992117.0,258.31,258.5046,258.032,258.3841,992117.0
2020-04-15 14:35:00,278.82,279.26,278.67,279.21,846105.0,258.3841,258.7919,258.2451,258.7455,846105.0
2020-04-15 14:40:00,279.19,279.24,278.87,279.06,926704.0,258.727,258.7733,258.4305,258.6065,926704.0
2020-04-15 14:45:00,279.07,279.24,278.8,279.03,757664.0,258.6158,258.7733,258.3656,258.5787,757664.0
2020-04-15 14:50:00,279.02,279.03,278.49,278.62,873186.0,258.5695,258.5787,258.0783,258.1988,873186.0
2020-04-15 14:55:00,278.62,279.41,278.61,279.38,801347.0,258.1988,258.9309,258.1895,258.9031,801347.0
2020-04-15 15:00:00,279.38,279.59,278.89,278.96,899098.0,258.9031,259.0977,258.449,258.5139,899098.0
2020-04-15 15:05:00,278.96,278.98,278.23,278.35,961268.0,258.5139,258.5324,257.8374,257.9486,961268.0
2020-04-15 15:10:00,278.35,278.39,278.09,278.22,791478.0,257.9486,257.9856,257.7076,257.8281,791478.0
2020-04-15 15:15:00,278.23,278.85,278.03,278.68,1308200.0,257.8374,258.4119,257.652,258.2544,1308200.0
2020-04-15 15:20:00,278.67,278.92,278.31,278.48,742280.0,258.2451,258.4768,257.9115,258.069,742280.0
2020-04-15 15:25:00,278.47,278.47,277.7,278.05,1153309.0,258.0598,258.0598,257.3462,257.6706,1153309.0
2020-04-15 15:30:00,278.04,278.2,277.51,277.81,1210694.0,257.6613,257.8096,257.1701,257.4481,1210694.0
2020-04-15 15:35:00,277.82,278.22,277.55,277.93,1459875.0,257.4574,257.8281,257.2072,257.5593,1459875.0
2020-04-15 15:40:00,277.94,278.04,277.25,277.86,1793933.0,257.5686,257.6613,256.9292,257.4945,1793933.0
2020-04-15 15:45:00,277.85,278.35,277.8,278.01,1365501.0,257.4852,257.9486,257.4389,257.6335,1365501.0
2020-04-15 15:50:00,278.02,278.04,277.07,277.07,3436591.0,257.6428,257.6613,256.7624,256.7624,3436591.0
2020-04-15 15:55:00,277.1,277.92,277.09,277.75,3284765.0,256.7902,257.5501,256.7809,257.3925,3284765.0
2020-04-16 09:30:00,279.15,279.74,278.75,278.81,2128408.0,258.6899,259.2367,258.3192,258.3748,2128408.0
2020-04-16 09:35:00,278.83,278.94,277.93,278.24,1637791.0,258.3934,258.4953,257.5593,257.8466,1637791.0
2020-04-16 09:40:00,278.24,278.9,278.13,278.56,1078715.0,257.8466,258.4583,257.7447,258.1432,1078715.0
2020-04-16 09:45:00,278.56,278.95,277.76,277.93,1119555.0,258.1432,258.5046,257.4018,257.5593,1119555.0
2020-04-16 09:50:00,277.93,278.1,277.38,277.74,1475517.0,257.5593,257.7169,257.0497,257.3833,1475517.0
2020-04-16 09:55:00,277.73,277.95,276.69,276.82,1550534.0,257.374,257.5779,256.4102,256.5307,1550534.0
2020-04-16 10:00:00,276.81,277.16,276.16,276.2,1490800.0,256.5214,256.8458,255.9191,255.9561,1490800.0
2020-04-16 10:05:00,276.2,276.89,276.16,276.29,1330731.0,255.9561,256.5956,255.9191,256.0395,1330731.0
2020-04-16 10:10:00,276.29,276.32,275.76,276.06,1373601.0,256.0395,256.0674,255.5484,255.8264,1373601.0
2020-04-16 10:15:00,276.09,276.65,276.03,276.48,1224295.0,255.8542,256.3732,255.7986,256.2156,1224295.0
2020-04-16 10:20:00,276.47,277.13,276.26,277.07,1115411.0,256.2064,256.818,256.0117,256.7624,1115411.0
2020-04-16 10:25:00,277.07,277.52,276.85,277.43,1189402.0,256.7624,257.1794,256.5585,257.096,1189402.0
2020-04-16 10:30:00,277.43,277.67,276.96,277.27,1219482.0,257.096,257.3184,256.6604,256.9477,1219482.0
2020-04-16 10:35:00,277.29,277.58,276.84,276.88,946564.0,256.9663,257.235,256.5492,256.5863,946564.0
2020-04-16 10:40:00,276.86,278.13,276.68,277.99,1419221.0,256.5678,257.7447,256.401,257.6149,1419221.0
2020-04-16 10:45:00,278.0,278.34,277.69,278.15,937204.0,257.6242,257.9393,257.3369,257.7632,937204.0
2020-04-16 10:50:00,278.17,278.19,277.54,277.83,743316.0,257.7818,257.8003,257.1979,257.4667,743316.0
2020-04-16 10:55:00,277.85,278.63,277.71,278.52,979727.0,257.4852,258.208,257.3555,258.1061,979727.0
2020-04-16 11:00:00,278.51,278.73,278.18,278.56,906988.0,258.0968,258.3007,257.791,258.1432,906988.0
2020-04-16 11:05:00,278.58,279.36,278.48,279.0,1191227.0,258.1617,258.8845,258.069,258.5509,1191227.0
2020-04-16 11:10:00,279.01,279.31,278.75,278.79,1043183.0,258.5602,258.8382,258.3192,258.3563,1043183.0
2020-04-16 11:15:00,278.79,279.27,278.72,279.21,1210559.0,258.3563,258.8011,258.2914,258.7455,1210559.0
2020-04-16 11:20:00,279.23,279.44,278.98,279.14,967710.0,258.7641,258.9587,258.5324,258.6807,967710.0
2020-04-16 11:25:00,279.15,279.59,278.93,278.94,823446.0,258.6899,259.0977,258.4861,258.4953,823446.0
2020-04-16 11:30:00,278.94,279.07,278.29,278.37,942576.0,258.4953,258.6158,257.893,257.9671,942576.0
2020-04-16 11:35:00,278.37,278.89,278.25,278.85,671321.0,257.9671,258.449,257.8559,258.4119,671321.0
2020-04-16 11:40:00,278.86,279.28,278.82,278.95,585122.0,258.4212,258.8104,258.3841,258.5046,585122.0
2020-04-16 11:45:00,278.94,279.16,278.64,278.78,486585.0,258.4953,258.6992,258.2173,258.347,486585.0
2020-04-16 11:50:00,278.8,280.0,278.72,279.96,955258.0,258.3656,259.4776,258.2914,259.4406,955258.0
2020-04-16 11:55:00,279.96,280.03,279.64,279.72,792150.0,259.4406,259.5054,259.144,259.2182,792150.0
2020-04-16 12:00:00,279.72,279.99,278.91,279.11,1117229.0,259.2182,259.4684,258.4675,258.6529,1117229.0
2020-04-16 12:05:00,279.12,279.14,278.32,278.38,900134.0,258.6621,258.6807,257.9208,257.9764,900134.0
2020-04-16 12:10:00,278.39,278.62,278.13,278.17,1100980.0,257.9856,258.1988,257.7447,257.7818,1100980.0
2020-04-16 12:15:00,278.17,278.3,277.11,277.28,1851652.0,257.7818,257.9022,256.7994,256.957,1851652.0
2020-04-16 12:20:00,277.28,277.34,276.8,276.95,1304705.0,256.957,257.0126,256.5122,256.6512,1304705.0
2020-04-16 12:25:00,276.97,277.44,276.8,277.16,1162866.0,256.6697,257.1053,256.5122,256.8458,1162866.0
2020-04-16 12:30:00,277.16,277.19,275.84,276.16,1557186.0,256.8458,256.8736,255.6225,255.9191,1557186.0
2020-04-16 12:35:00,276.17,276.53,275.87,276.43,1030971.0,255.9283,256.262,255.6503,256.1693,1030971.0
2020-04-16 12:40:00,276.41,276.96,276.2,276.91,2037520.0,256.1508,256.6604,255.9561,256.6141,2037520.0
2020-04-16 12:45:00,276.9,277.09,276.63,276.98,1438566.0,256.6048,256.7809,256.3546,256.679,1438566.0
2020-04-16 12:50:00,276.98,277.18,276.81,277.0,1008056.0,256.679,256.8643,256.5214,256.6975,1008056.0
2020-04-16 12:55:00,277.0,277.47,276.61,277.27,963345.0,256.6975,257.1331,256.3361,256.9477,963345.0
2020-04-16 13:00:00,277.27,277.57,277.05,277.08,549432.0,256.9477,257.2257,256.7438,256.7716,549432.0
2020-04-16 13:05:00,277.06,277.49,276.99,277.05,576739.0,256.7531,257.1516,256.6882,256.7438,576739.0
2020-04-16 13:10:00,277.07,277.46,276.99,277.41,871949.0,256.7624,257.1238,256.6882,257.0775,871949.0
2020-04-16 13:15:00,277.38,277.65,277.05,277.54,872392.0,257.0497,257.2999,256.7438,257.1979,872392.0
2020-04-16 13:20:00,277.51,277.76,277.2,277.51,1324934.0,257.1701,257.4018,256.8829,257.1701,1324934.0
2020-04-16 13:25:00,277.53,277.86,277.32,277.78,645994.0,257.1887,257.4945,256.9941,257.4203,645994.0
2020-04-16 13:30:00,277.78,278.04,277.65,277.92,759453.0,257.4203,257.6613,257.2999,257.5501,759453.0
2020-04-16 13:35:00,277.94,278.2,277.73,277.73,711756.0,257.5686,257.8096,257.374,257.374,711756.0
2020-04-16 13:40:00,277.73,278.2,277.62,278.13,956202.0,257.374,257.8096,257.2721,257.7447,956202.0
2020-04-16 13:45:00,278.12,278.15,277.76,277.76,597919.0,257.7354,257.7632,257.4018,257.4018,597919.0
2020-04-16 13:50:00,277.76,277.99,277.2,277.3,996011.0,257.4018,257.6149,256.8829,256.9755,996011.0
2020-04-16 13:55:00,277.31,277.55,277.08,277.44,873837.0,256.9848,257.2072,256.7716,257.1053,873837.0
2020-04-16 14:00:00,277.48,277.49,276.8,277.45,1083028.0,257.1423,257.1516,256.5122,257.1145,1083028.0
2020-04-16 14:05:00,277.44,278.18,277.15,278.09,1577725.0,257.1053,257.791,256.8365,257.7076,1577725.0
2020-04-16 14:10:00,278.07,278.41,277.9,278.35,765465.0,257.6891,258.0042,257.5315,257.9486,765465.0
2020-04-16 14:15:00,278.34,278.66,278.12,278.22,818682.0,257.9393,258.2358,257.7354,257.8281,818682.0
2020-04-16 14:20:00,278.23,278.29,277.8,277.9,775564.0,257.8374,257.893,257.4389,257.5315,775564.0
2020-04-16 14:25:00,277.88,278.3,277.73,278.05,758942.0,257.513,257.9022,257.374,257.6706,758942.0
2020-04-16 14:30:00,278.08,278.43,277.97,278.3,517374.0,257.6984,258.0227,257.5964,257.9022,517374.0
2020-04-16 14:35:00,278.27,279.0,278.23,278.71,662206.0,257.8744,258.5509,257.8374,258.2822,662206.0
2020-04-16 14:40:00,278.72,278.85,278.22,278.56,436408.0,258.2914,258.4119,257.8281,258.1432,436408.0
2020-04-16 14:45:00,278.56,278.69,278.09,278.14,505157.0,258.1432,258.2636,257.7076,257.754,505157.0
2020-04-16 14:50:00,278.14,278.33,277.69,278.25,1003035.0,257.754,257.93,257.3369,257.8559,1003035.0
2020-04-16 14:55:00,278.24,278.55,278.16,278.34,498710.0,257.8466,258.1339,257.7725,257.9393,498710.0
2020-04-16 15:00:00,278.31,278.55,277.81,277.95,805515.0,257.9115,258.1339,257.4481,257.5779,805515.0
2020-04-16 15:05:00,277.94,278.18,277.57,277.75,1057293.0,257.5686,257.791,257.2257,257.3925,1057293.0
2020-04-16 15:10:00,277.75,278.08,277.57,277.96,1545616.0,257.3925,257.6984,257.2257,257.5871,1545616.0
2020-04-16 15:15:00,277.96,278.32,277.54,277.84,967735.0,257.5871,257.9208,257.1979,257.4759,967735.0
2020-04-16 15:20:00,277.86,278.44,277.68,278.43,925732.0,257.4945,258.032,257.3277,258.0227,925732.0
2020-04-16 15:25:00,278.42,278.85,278.02,278.8,1028721.0,258.0134,258.4119,257.6428,258.3656,1028721.0
2020-04-16 15:30:00,278.83,279.33,278.61,279.14,1552285.0,258.3934,258.8567,258.1895,258.6807,1552285.0
2020-04-16 15:35:00,279.15,279.43,278.91,279.18,1268204.0,258.6899,258.9494,258.4675,258.7177,1268204.0
2020-04-16 15:40:00,279.17,279.26,278.81,278.87,1102378.0,258.7085,258.7919,258.3748,258.4305,1102378.0
2020-04-16 15:45:00,278.88,279.16,278.73,278.82,1618083.0,258.4397,258.6992,258.3007,258.3841,1618083.0
2020-04-16 15:50:00,278.8,279.98,278.67,279.86,3128493.0,258.3656,259.4591,258.2451,259.3479,3128493.0
2020-04-16 15:55:00,279.86,279.86,279.09,279.21,3334313.0,259.3479,259.3479,258.6343,258.7455,3334313.0
2020-04-17 09:30:00,285.37,285.68,284.34,284.62,4277125.0,264.454,264.7413,263.4995,263.759,4277125.0
2020-04-17 09:35:00,284.62,285.19,284.29,284.98,2386737.0,263.759,264.2872,263.4532,264.0926,2386737.0
2020-04-17 09:40:00,284.98,285.0,284.06,284.66,1857132.0,264.0926,264.1112,263.2401,263.7961,1857132.0
2020-04-17 09:45:00,284.65,285.16,284.65,284.88,1841684.0,263.7868,264.2594,263.7868,264.0,1841684.0
2020-04-17 09:50:00,284.88,285.11,284.54,284.65,1251148.0,264.0,264.2131,263.6849,263.7868,1251148.0
2020-04-17 09:55:00,284.64,285.59,284.63,285.46,1398398.0,263.7775,264.6579,263.7683,264.5374,1398398.0
2020-04-17 10:00:00,285.47,285.67,284.87,285.17,1258841.0,264.5467,264.7321,263.9907,264.2687,1258841.0
2020-04-17 10:05:00,285.18,285.59,285.05,285.41,1927573.0,264.278,264.6579,264.1575,264.4911,1927573.0
2020-04-17 10:10:00,285.41,285.56,284.06,284.27,2203565.0,264.4911,264.6301,263.2401,263.4347,2203565.0
2020-04-17 10:15:00,284.27,284.43,283.44,283.64,2538932.0,263.4347,263.5829,262.6655,262.8508,2538932.0
2020-04-17 10:20:00,283.62,283.93,283.36,283.77,1242694.0,262.8323,263.1196,262.5914,262.9713,1242694.0
2020-04-17 10:25:00,283.77,284.13,283.63,283.75,1135471.0,262.9713,263.3049,262.8416,262.9528,1135471.0
2020-04-17 10:30:00,283.78,283.92,283.15,283.3,1440735.0,262.9806,263.1103,262.3968,262.5358,1440735.0
2020-04-17 10:35:00,283.28,283.48,282.9,283.34,1224292.0,262.5172,262.7026,262.1651,262.5728,1224292.0
2020-04-17 10:40:00,283.35,283.74,283.15,283.3,970071.0,262.5821,262.9435,262.3968,262.5358,970071.0
2020-04-17 10:45:00,283.28,283.36,282.55,282.62,1097282.0,262.5172,262.5914,261.8407,261.9056,1097282.0
2020-04-17 10:50:00,282.64,283.41,282.62,283.39,970885.0,261.9241,262.6377,261.9056,262.6192,970885.0
2020-04-17 10:55:00,283.39,283.7,283.23,283.38,773336.0,262.6192,262.9064,262.4709,262.6099,773336.0
2020-04-17 11:00:00,283.38,283.98,283.16,283.69,1022723.0,262.6099,263.1659,262.406,262.8972,1022723.0
2020-04-17 11:05:00,283.69,284.0,283.42,283.77,686444.0,262.8972,263.1845,262.647,262.9713,686444.0
2020-04-17 11:10:00,283.77,283.9,283.19,283.44,679457.0,262.9713,263.0918,262.4338,262.6655,679457.0
2020-04-17 11:15:00,283.44,283.63,282.91,283.3,745598.0,262.6655,262.8416,262.1743,262.5358,745598.0
2020-04-17 11:20:00,283.31,283.34,282.73,283.04,632258.0,262.545,262.5728,262.0075,262.2948,632258.0
2020-04-17 11:25:00,283.05,283.19,282.4,282.71,786982.0,262.3041,262.4338,261.7017,261.989,786982.0
2020-04-17 11:30:00,282.71,283.37,282.46,283.33,836612.0,261.989,262.6006,261.7573,262.5636,836612.0
2020-04-17 11:35:00,283.32,283.64,283.22,283.56,745641.0,262.5543,262.8508,262.4616,262.7767,745641.0
2020-04-17 11:40:00,283.56,283.82,283.3,283.5,890516.0,262.7767,263.0176,262.5358,262.7211,890516.0
2020-04-17 11:45:00,283.5,283.77,283.48,283.72,558977.0,262.7211,262.9713,262.7026,262.925,558977.0
2020-04-17 11:50:00,283.71,283.84,283.33,283.67,520110.0,262.9157,263.0362,262.5636,262.8786,520110.0
2020-04-17 11:55:00,283.66,283.8,283.25,283.51,682696.0,262.8694,262.9991,262.4894,262.7304,682696.0
2020-04-17 12:00:00,283.53,283.55,283.03,283.22,513466.0,262.7489,262.7674,262.2855,262.4616,513466.0
2020-04-17 12:05:00,283.24,283.57,283.01,283.1,439808.0,262.4802,262.786,262.267,262.3504,439808.0
2020-04-17 12:10:00,283.1,283.55,282.92,283.43,505124.0,262.3504,262.7674,262.1836,262.6562,505124.0
2020-04-17 12:15:00,283.44,283.94,283.34,283.85,1009499.0,262.6655,263.1288,262.5728,263.0454,1009499.0
2020-04-17 12:20:00,283.9,283.9,283.42,283.48,483396.0,263.0918,263.0918,262.647,262.7026,483396.0
2020-04-17 12:25:00,283.49,283.55,283.16,283.34,661546.0,262.7118,262.7674,262.406,262.5728,661546.0
2020-04-17 12:30:00,283.36,283.72,283.27,283.72,486089.0,262.5914,262.925,262.508,262.925,486089.0
2020-04-17 12:35:00,283.7,284.25,283.66,284.08,1083146.0,262.9064,263.4161,262.8694,263.2586,1083146.0
2020-04-17 12:40:00,284.08,284.31,284.0,284.17,624360.0,263.2586,263.4717,263.1845,263.342,624360.0
2020-04-17 12:45:00,284.19,284.57,284.03,284.56,698358.0,263.3605,263.7127,263.2123,263.7034,698358.0
2020-04-17 12:50:00,284.56,284.65,284.38,284.6,548565.0,263.7034,263.7868,263.5366,263.7405,548565.0
2020-04-17 12:55:00,284.6,284.63,284.27,284.34,649553.0,263.7405,263.7683,263.4347,263.4995,649553.0
2020-04-17 13:00:00,284.33,284.61,284.08,284.31,850812.0,263.4903,263.7497,263.2586,263.4717,850812.0
2020-04-17 13:05:00,284.31,284.57,284.18,284.55,535739.0,263.4717,263.7127,263.3513,263.6941,535739.0
2020-04-17 13:10:00,284.56,284.59,284.17,284.24,480056.0,263.7034,263.7312,263.342,263.4069,480056.0
2020-04-17 13:15:00,284.23,284.77,284.12,284.72,782137.0,263.3976,263.898,263.2957,263.8517,782137.0
2020-04-17 13:20:00,284.72,284.73,284.0,284.17,824765.0,263.8517,263.8609,263.1845,263.342,824765.0
2020-04-17 13:25:00,284.15,284.4,283.95,283.99,735241.0,263.3235,263.5551,263.1381,263.1752,735241.0
2020-04-17 13:30:00,284.0,284.31,283.99,284.0,574367.0,263.1845,263.4717,263.1752,263.1845,574367.0
2020-04-17 13:35:00,284.06,284.53,283.96,284.47,656585.0,263.2401,263.6756,263.1474,263.62,656585.0
2020-04-17 13:40:00,284.45,284.55,284.25,284.4,493704.0,263.6015,263.6941,263.4161,263.5551,493704.0
2020-04-17 13:45:00,284.41,284.41,283.77,283.8,876141.0,263.5644,263.5644,262.9713,262.9991,876141.0
2020-04-17 13:50:00,283.83,284.13,283.79,284.0,712747.0,263.0269,263.3049,262.9898,263.1845,712747.0
2020-04-17 13:55:00,283.97,284.2,283.88,284.08,674431.0,263.1567,263.3698,263.0732,263.2586,674431.0
2020-04-17 14:00:00,284.08,284.08,283.61,283.69,661999.0,263.2586,263.2586,262.823,262.8972,661999.0
2020-04-17 14:05:00,283.7,283.81,283.55,283.7,823040.0,262.9064,263.0084,262.7674,262.9064,823040.0
2020-04-17 14:10:00,283.7,283.84,283.38,283.53,601152.0,262.9064,263.0362,262.6099,262.7489,601152.0
2020-04-17 14:15:00,283.54,283.73,283.45,283.71,581363.0,262.7582,262.9342,262.6748,262.9157,581363.0
2020-04-17 14:20:00,283.72,283.95,283.64,283.71,614234.0,262.925,263.1381,262.8508,262.9157,614234.0
2020-04-17 14:25:00,283.7,283.91,283.42,283.45,544978.0,262.9064,263.101,262.647,262.6748,544978.0
2020-04-17 14:30:00,283.45,283.45,283.01,283.13,701463.0,262.6748,262.6748,262.267,262.3782,701463.0
2020-04-17 14:35:00,283.11,283.12,282.67,282.94,889459.0,262.3597,262.369,261.9519,262.2021,889459.0
2020-04-17 14:40:00,282.93,283.23,282.65,283.16,716862.0,262.1929,262.4709,261.9334,262.406,716862.0
2020-04-17 14:45:00,283.15,283.41,283.06,283.36,575383.0,262.3968,262.6377,262.3133,262.5914,575383.0
2020-04-17 14:50:00,283.36,283.43,283.01,283.08,657572.0,262.5914,262.6562,262.267,262.3319,657572.0
2020-04-17 14:55:00,283.09,283.65,283.02,283.62,664929.0,262.3411,262.8601,262.2763,262.8323,664929.0
2020-04-17 15:00:00,283.62,283.93,283.5,283.79,732655.0,262.8323,263.1196,262.7211,262.9898,732655.0
2020-04-17 15:05:00,283.78,283.97,283.71,283.94,653490.0,262.9806,263.1567,262.9157,263.1288,653490.0
2020-04-17 15:10:00,283.94,284.09,283.77,284.02,730205.0,263.1288,263.2679,262.9713,263.203,730205.0
2020-04-17 15:15:00,284.03,284.5,283.97,284.47,849681.0,263.2123,263.6478,263.1567,263.62,849681.0
2020-04-17 15:20:00,284.47,284.5,284.18,284.23,716939.0,263.62,263.6478,263.3513,263.3976,716939.0
2020-04-17 15:25:00,284.24,284.68,284.23,284.62,1221428.0,263.4069,263.8146,263.3976,263.759,1221428.0
2020-04-17 15:30:00,284.61,285.24,284.61,285.06,1723415.0,263.7497,264.3336,263.7497,264.1668,1723415.0
2020-04-17 15:35:00,285.07,285.49,284.99,285.42,1536091.0,264.176,264.5652,264.1019,264.5004,1536091.0
2020-04-17 15:40:00,285.43,285.84,285.27,285.55,1877350.0,264.5096,264.8896,264.3614,264.6208,1877350.0
2020-04-17 15:45:00,285.56,286.16,285.45,286.04,2515845.0,264.6301,265.1861,264.5282,265.0749,2515845.0
2020-04-17 15:50:00,286.01,287.3,286.01,286.96,5947919.0,265.0471,266.2426,265.0471,265.9275,5947919.0
2020-04-17 15:55:00,286.96,287.1,286.17,286.73,7721998.0,265.9275,266.0572,265.1954,265.7144,7721998.0
2020-04-20 09:30:00,282.61,283.0,282.23,282.4,2421091.0,261.8963,262.2577,261.5442,261.7017,2421091.0
2020-04-20 09:35:00,282.41,283.37,282.28,283.09,1663833.0,261.711,262.6006,261.5905,262.3411,1663833.0
2020-04-20 09:40:00,283.09,283.33,282.82,282.92,1183766.0,262.3411,262.5636,262.0909,262.1836,1183766.0
2020-04-20 09:45:00,282.9,283.99,282.88,283.61,1288437.0,262.1651,263.1752,262.1465,262.823,1288437.0
2020-04-20 09:50:00,283.61,283.79,283.22,283.38,1037128.0,262.823,262.9898,262.4616,262.6099,1037128.0
2020-04-20 09:55:00,283.38,283.73,283.11,283.35,853566.0,262.6099,262.9342,262.3597,262.5821,853566.0
2020-04-20 10:00:00,283.35,283.54,282.85,283.4,905939.0,262.5821,262.7582,262.1187,262.6284,905939.0
2020-04-20 10:05:00,283.4,283.66,283.07,283.5,838100.0,262.6284,262.8694,262.3226,262.7211,838100.0
2020-04-20 10:10:00,283.47,284.09,283.43,283.88,1147229.0,262.6933,263.2679,262.6562,263.0732,1147229.0
2020-04-20 10:15:00,283.86,283.89,283.55,283.81,674862.0,263.0547,263.0825,262.7674,263.0084,674862.0
2020-04-20 10:20:00,283.8,283.9,283.41,283.69,729138.0,262.9991,263.0918,262.6377,262.8972,729138.0
2020-04-20 10:25:00,283.7,283.98,283.6,283.69,790217.0,262.9064,263.1659,262.8138,262.8972,790217.0
2020-04-20 10:30:00,283.69,284.17,283.57,283.84,899969.0,262.8972,263.342,262.786,263.0362,899969.0
2020-04-20 10:35:00,283.83,283.94,283.59,283.61,547440.0,263.0269,263.1288,262.8045,262.823,547440.0
2020-04-20 10:40:00,283.62,284.43,283.54,284.33,808734.0,262.8323,263.5829,262.7582,263.4903,808734.0
2020-04-20 10:45:00,284.31,285.16,284.31,284.91,1346255.0,263.4717,264.2594,263.4717,264.0278,1346255.0
2020-04-20 10:50:00,284.89,285.24,284.87,285.11,888416.0,264.0092,264.3336,263.9907,264.2131,888416.0
2020-04-20 10:55:00,285.09,285.6,285.06,285.15,1026984.0,264.1946,264.6672,264.1668,264.2502,1026984.0
2020-04-20 11:00:00,285.14,285.44,285.07,285.21,746073.0,264.2409,264.5189,264.176,264.3058,746073.0
2020-04-20 11:05:00,285.22,285.69,285.14,285.32,816786.0,264.315,264.7506,264.2409,264.4077,816786.0
2020-04-20 11:10:00,285.33,285.54,284.83,284.85,914102.0,264.417,264.6116,263.9536,263.9722,914102.0
2020-04-20 11:15:00,284.84,285.09,284.71,284.94,695856.0,263.9629,264.1946,263.8424,264.0556,695856.0
2020-04-20 11:20:00,284.96,285.6,284.88,285.4,647787.0,264.0741,264.6672,264.0,264.4818,647787.0
2020-04-20 11:25:00,285.41,285.52,285.11,285.35,646205.0,264.4911,264.593,264.2131,264.4355,646205.0
2020-04-20 11:30:00,285.35,285.38,285.0,285.34,527848.0,264.4355,264.4633,264.1112,264.4262,527848.0
2020-04-20 11:35:00,285.34,286.29,285.29,286.15,1357061.0,264.4262,265.3066,264.3799,265.1769,1357061.0
2020-04-20 11:40:00,286.16,286.23,285.97,286.01,624774.0,265.1861,265.251,265.0101,265.0471,624774.0
2020-04-20 11:45:00,286.0,286.13,285.84,286.05,605254.0,265.0379,265.1583,264.8896,265.0842,605254.0
2020-04-20 11:50:00,286.04,286.14,285.82,285.87,406778.0,265.0749,265.1676,264.8711,264.9174,406778.0
2020-04-20 11:55:00,285.87,286.06,285.7,285.93,538146.0,264.9174,265.0935,264.7599,264.973,538146.0
2020-04-20 12:00:00,285.93,286.01,285.46,285.53,530620.0,264.973,265.0471,264.5374,264.6023,530620.0
2020-04-20 12:05:00,285.53,285.86,285.49,285.82,486738.0,264.6023,264.9081,264.5652,264.8711,486738.0
2020-04-20 12:10:00,285.82,285.89,285.17,285.24,505047.0,264.8711,264.9359,264.2687,264.3336,505047.0
2020-04-20 12:15:00,285.24,285.52,285.18,285.27,560176.0,264.3336,264.593,264.278,264.3614,560176.0
2020-04-20 12:20:00,285.25,285.46,285.13,285.4,657671.0,264.3428,264.5374,264.2316,264.4818,657671.0
2020-04-20 12:25:00,285.4,285.63,285.25,285.31,699999.0,264.4818,264.695,264.3428,264.3984,699999.0
2020-04-20 12:30:00,285.29,285.79,285.28,285.76,562674.0,264.3799,264.8433,264.3706,264.8155,562674.0
2020-04-20 12:35:00,285.77,285.99,285.63,285.86,720737.0,264.8247,265.0286,264.695,264.9081,720737.0
2020-04-20 12:40:00,285.84,285.94,285.68,285.71,483138.0,264.8896,264.9823,264.7413,264.7691,483138.0
2020-04-20 12:45:00,285.72,285.94,285.58,285.89,516881.0,264.7784,264.9823,264.6486,264.9359,516881.0
2020-04-20 12:50:00,285.91,285.95,285.46,285.49,474271.0,264.9545,264.9915,264.5374,264.5652,474271.0
2020-04-20 12:55:00,285.49,285.62,285.34,285.4,489622.0,264.5652,264.6857,264.4262,264.4818,489622.0
2020-04-20 13:00:00,285.42,285.45,284.6,284.69,872715.0,264.5004,264.5282,263.7405,263.8239,872715.0
2020-04-20 13:05:00,284.7,284.92,284.6,284.85,677156.0,263.8331,264.037,263.7405,263.9722,677156.0
2020-04-20 13:10:00,284.85,284.94,284.45,284.49,528097.0,263.9722,264.0556,263.6015,263.6385,528097.0
2020-04-20 13:15:00,284.48,284.64,284.4,284.56,608678.0,263.6293,263.7775,263.5551,263.7034,608678.0
2020-04-20 13:20:00,284.55,284.6,284.1,284.1,601054.0,263.6941,263.7405,263.2771,263.2771,601054.0
2020-04-20 13:25:00,284.11,284.61,284.09,284.57,647260.0,263.2864,263.7497,263.2679,263.7127,647260.0
2020-04-20 13:30:00,284.56,284.63,284.2,284.41,573511.0,263.7034,263.7683,263.3698,263.5644,573511.0
2020-04-20 13:35:00,284.42,284.55,284.11,284.48,532302.0,263.5737,263.6941,263.2864,263.6293,532302.0
2020-04-20 13:40:00,284.47,284.82,284.46,284.67,668258.0,263.62,263.9444,263.6107,263.8053,668258.0
2020-04-20 13:45:00,284.66,284.83,284.49,284.6,480506.0,263.7961,263.9536,263.6385,263.7405,480506.0
2020-04-20 13:50:00,284.6,285.03,284.58,284.9,602925.0,263.7405,264.139,263.7219,264.0185,602925.0
2020-04-20 13:55:00,284.91,284.97,284.67,284.84,385765.0,264.0278,264.0834,263.8053,263.9629,385765.0
2020-04-20 14:00:00,284.82,285.13,284.57,284.96,686848.0,263.9444,264.2316,263.7127,264.0741,686848.0
2020-04-20 14:05:00,284.95,285.1,284.81,284.86,505125.0,264.0648,264.2038,263.9351,263.9814,505125.0
2020-04-20 14:10:00,284.84,284.95,283.92,284.01,1065496.0,263.9629,264.0648,263.1103,263.1937,1065496.0
2020-04-20 14:15:00,284.02,284.18,283.56,283.66,931009.0,263.203,263.3513,262.7767,262.8694,931009.0
2020-04-20 14:20:00,283.66,283.76,283.25,283.29,1234815.0,262.8694,262.962,262.4894,262.5265,1234815.0
2020-04-20 14:25:00,283.27,283.42,282.55,282.63,1400042.0,262.508,262.647,261.8407,261.9149,1400042.0
2020-04-20 14:30:00,282.63,283.52,282.62,283.2,1706517.0,261.9149,262.7396,261.9056,262.4431,1706517.0
2020-04-20 14:35:00,283.19,283.58,283.08,283.3,806986.0,262.4338,262.7952,262.3319,262.5358,806986.0
2020-04-20 14:40:00,283.31,283.48,282.94,283.25,747131.0,262.545,262.7026,262.2021,262.4894,747131.0
2020-04-20 14:45:00,283.25,283.62,282.89,283.55,964755.0,262.4894,262.8323,262.1558,262.7674,964755.0
2020-04-20 14:50:00,283.55,283.55,282.58,282.59,966962.0,262.7674,262.7674,261.8685,261.8778,966962.0
2020-04-20 14:55:00,282.61,282.69,281.65,281.72,1803453.0,261.8963,261.9705,261.0067,261.0716,1803453.0
2020-04-20 15:00:00,281.71,282.61,281.68,282.07,1421705.0,261.0623,261.8963,261.0345,261.3959,1421705.0
2020-04-20 15:05:00,282.07,282.12,281.35,281.91,1394046.0,261.3959,261.4422,260.7287,261.2476,1394046.0
2020-04-20 15:10:00,281.91,282.36,281.73,282.08,877173.0,261.2476,261.6647,261.0808,261.4052,877173.0
2020-04-20 15:15:00,282.09,282.38,281.57,281.57,906964.0,261.4144,261.6832,260.9326,260.9326,906964.0
2020-04-20 15:20:00,281.58,282.25,281.57,282.2,1205363.0,260.9418,261.5627,260.9326,261.5164,1205363.0
2020-04-20 15:25:00,282.2,282.47,281.72,282.44,1101784.0,261.5164,261.7666,261.0716,261.7388,1101784.0
2020-04-20 15:30:00,282.45,283.04,282.14,282.93,1352151.0,261.7481,262.2948,261.4608,262.1929,1352151.0
2020-04-20 15:35:00,282.94,282.98,282.22,282.22,1089330.0,262.2021,262.2392,261.5349,261.5349,1089330.0
2020-04-20 15:40:00,282.23,282.61,281.93,282.36,1098290.0,261.5442,261.8963,261.2662,261.6647,1098290.0
2020-04-20 15:45:00,282.36,282.71,282.11,282.64,1476579.0,261.6647,261.989,261.433,261.9241,1476579.0
2020-04-20 15:50:00,282.66,282.83,281.5,282.13,2384830.0,261.9427,262.1002,260.8677,261.4515,2384830.0
2020-04-20 15:55:00,282.13,282.5,281.49,281.59,3497747.0,261.4515,261.7944,260.8584,260.9511,3497747.0
2020-04-21 09:30:00,276.73,277.3,276.48,276.66,3371913.0,256.4473,256.9755,256.2156,256.3824,3371913.0
2020-04-21 09:35:00,276.65,276.74,275.34,275.46,2043934.0,256.3732,256.4566,255.1592,255.2704,2043934.0
2020-04-21 09:40:00,275.47,276.33,275.36,275.83,1475146.0,255.2797,256.0766,255.1777,255.6133,1475146.0
2020-04-21 09:45:00,275.84,277.1,275.62,276.88,1776630.0,255.6225,256.7902,255.4187,256.5863,1776630.0
2020-04-21 09:50:00,276.9,277.17,276.2,277.08,1527021.0,256.6048,256.8551,255.9561,256.7716,1527021.0
2020-04-21 09:55:00,277.09,278.04,276.92,277.65,1879422.0,256.7809,257.6613,256.6234,257.2999,1879422.0
2020-04-21 10:00:00,277.66,277.81,276.97,277.64,1444121.0,257.3091,257.4481,256.6697,257.2906,1444121.0
2020-04-21 10:05:00,277.65,277.75,276.88,276.89,1215439.0,257.2999,257.3925,256.5863,256.5956,1215439.0
2020-04-21 10:10:00,276.9,277.22,276.44,276.53,1025128.0,256.6048,256.9014,256.1786,256.262,1025128.0
2020-04-21 10:15:00,276.51,276.78,276.0,276.18,957774.0,256.2434,256.4936,255.7708,255.9376,957774.0
2020-04-21 10:20:00,276.17,276.97,276.08,276.91,1167374.0,255.9283,256.6697,255.8449,256.6141,1167374.0
2020-04-21 10:25:00,276.92,277.13,276.38,276.88,942282.0,256.6234,256.818,256.123,256.5863,942282.0
2020-04-21 10:30:00,276.87,277.07,276.1,276.26,887299.0,256.577,256.7624,255.8635,256.0117,887299.0
2020-04-21 10:35:00,276.25,276.32,275.72,275.85,1003775.0,256.0025,256.0674,255.5113,255.6318,1003775.0
2020-04-21 10:40:00,275.84,276.1,275.5,275.85,873680.0,255.6225,255.8635,255.3075,255.6318,873680.0
2020-04-21 10:45:00,275.85,275.98,274.8,274.89,1245557.0,255.6318,255.7523,254.6588,254.7422,1245557.0
2020-04-21 10:50:00,274.9,275.17,274.54,274.69,1708195.0,254.7514,255.0016,254.4178,254.5568,1708195.0
2020-04-21 10:55:00,274.69,274.99,274.11,274.18,1723732.0,254.5568,254.8348,254.0193,254.0842,1723732.0
2020-04-21 11:00:00,274.16,274.37,273.66,273.75,1579537.0,254.0657,254.2603,253.6023,253.6857,1579537.0
2020-04-21 11:05:00,273.76,274.05,273.52,273.96,1360379.0,253.695,253.9637,253.4726,253.8803,1360379.0
2020-04-21 11:10:00,273.94,273.95,272.92,272.99,1376163.0,253.8618,253.8711,252.9166,252.9814,1376163.0
2020-04-21 11:15:00,272.99,273.51,272.68,273.5,1513706.0,252.9814,253.4633,252.6941,253.454,1513706.0
2020-04-21 11:20:00,273.5,274.0,273.4,273.4,1225099.0,253.454,253.9174,253.3614,253.3614,1225099.0
2020-04-21 11:25:00,273.41,273.66,272.55,272.88,1265537.0,253.3706,253.6023,252.5737,252.8795,1265537.0
2020-04-21 11:30:00,272.88,273.9,272.78,273.15,1638023.0,252.8795,253.8247,252.7868,253.1297,1638023.0
2020-04-21 11:35:00,273.16,273.16,272.29,272.66,1363840.0,253.139,253.139,252.3327,252.6756,1363840.0
2020-04-21 11:40:00,272.65,272.77,272.14,272.24,1175256.0,252.6663,252.7775,252.1937,252.2864,1175256.0
2020-04-21 11:45:00,272.23,272.96,272.17,272.94,1041818.0,252.2771,252.9536,252.2215,252.9351,1041818.0
2020-04-21 11:50:00,272.93,273.33,272.58,273.21,927889.0,252.9258,253.2965,252.6015,253.1853,927889.0
2020-04-21 11:55:00,273.21,273.68,272.92,273.61,1167243.0,253.1853,253.6208,252.9166,253.556,1167243.0
2020-04-21 12:00:00,273.6,273.69,273.02,273.09,877224.0,253.5467,253.6301,253.0092,253.0741,877224.0
2020-04-21 12:05:00,273.1,273.49,273.03,273.39,805528.0,253.0834,253.4448,253.0185,253.3521,805528.0
2020-04-21 12:10:00,273.4,273.86,273.17,273.52,914440.0,253.3614,253.7877,253.1482,253.4726,914440.0
2020-04-21 12:15:00,273.56,273.69,273.16,273.35,540136.0,253.5096,253.6301,253.139,253.315,540136.0
2020-04-21 12:20:00,273.34,273.51,272.8,272.87,685501.0,253.3058,253.4633,252.8053,252.8702,685501.0
2020-04-21 12:25:00,272.89,273.33,272.87,272.96,556770.0,252.8887,253.2965,252.8702,252.9536,556770.0
2020-04-21 12:30:00,272.97,273.1,272.39,272.41,718826.0,252.9629,253.0834,252.4254,252.4439,718826.0
2020-04-21 12:35:00,272.42,272.63,272.26,272.39,659747.0,252.4532,252.6478,252.3049,252.4254,659747.0
2020-04-21 12:40:00,272.39,272.65,272.14,272.18,708757.0,252.4254,252.6663,252.1937,252.2308,708757.0
2020-04-21 12:45:00,272.18,272.7,272.02,272.68,895881.0,252.2308,252.7127,252.0825,252.6941,895881.0
2020-04-21 12:50:00,272.68,273.5,272.6,273.32,1263405.0,252.6941,253.454,252.62,253.2872,1263405.0
2020-04-21 12:55:00,273.34,273.49,273.07,273.41,721851.0,253.3058,253.4448,253.0556,253.3706,721851.0
2020-04-21 13:00:00,273.41,273.84,273.21,273.78,1039929.0,253.3706,253.7691,253.1853,253.7135,1039929.0
2020-04-21 13:05:00,273.78,273.83,273.48,273.66,731324.0,253.7135,253.7599,253.4355,253.6023,731324.0
2020-04-21 13:10:00,273.67,273.94,273.41,273.47,813409.0,253.6116,253.8618,253.3706,253.4262,813409.0
2020-04-21 13:15:00,273.47,273.95,273.35,273.78,762325.0,253.4262,253.8711,253.315,253.7135,762325.0
2020-04-21 13:20:00,273.81,274.62,273.72,274.24,1432156.0,253.7413,254.492,253.6579,254.1398,1432156.0
2020-04-21 13:25:00,274.24,274.5,274.07,274.47,746774.0,254.1398,254.3807,253.9823,254.3529,746774.0
2020-04-21 13:30:00,274.49,274.49,274.1,274.41,586782.0,254.3715,254.3715,254.0101,254.2973,586782.0
2020-04-21 13:35:00,274.39,275.0,274.2,274.94,1094093.0,254.2788,254.8441,254.1027,254.7885,1094093.0
2020-04-21 13:40:00,274.95,275.0,274.46,274.82,1207924.0,254.7978,254.8441,254.3437,254.6773,1207924.0
2020-04-21 13:45:00,274.8,274.88,273.78,273.85,1226258.0,254.6588,254.7329,253.7135,253.7784,1226258.0
2020-04-21 13:50:00,273.86,274.29,273.81,274.29,727165.0,253.7877,254.1861,253.7413,254.1861,727165.0
2020-04-21 13:55:00,274.29,274.36,273.72,274.02,732696.0,254.1861,254.251,253.6579,253.9359,732696.0
2020-04-21 14:00:00,274.02,274.3,273.56,274.22,670133.0,253.9359,254.1954,253.5096,254.1213,670133.0
2020-04-21 14:05:00,274.22,274.82,273.95,274.56,949874.0,254.1213,254.6773,253.8711,254.4363,949874.0
2020-04-21 14:10:00,274.55,274.82,274.32,274.73,595200.0,254.4271,254.6773,254.2139,254.5939,595200.0
2020-04-21 14:15:00,274.72,274.92,274.1,274.34,706386.0,254.5846,254.77,254.0101,254.2325,706386.0
2020-04-21 14:20:00,274.32,275.66,274.06,275.37,1310986.0,254.2139,255.4557,253.973,255.187,1310986.0
2020-04-21 14:25:00,275.37,275.69,274.88,274.93,855243.0,255.187,255.4835,254.7329,254.7792,855243.0
2020-04-21 14:30:00,274.96,275.13,274.47,274.5,594917.0,254.807,254.9646,254.3529,254.3807,594917.0
2020-04-21 14:35:00,274.5,274.68,273.86,274.07,826593.0,254.3807,254.5476,253.7877,253.9823,826593.0
2020-04-21 14:40:00,274.07,274.07,273.3,273.54,1133317.0,253.9823,253.9823,253.2687,253.4911,1133317.0
2020-04-21 14:45:00,273.54,273.79,273.24,273.44,919728.0,253.4911,253.7228,253.2131,253.3984,919728.0
2020-04-21 14:50:00,273.43,273.92,273.27,273.83,823166.0,253.3892,253.8433,253.2409,253.7599,823166.0
2020-04-21 14:55:00,273.84,273.84,273.25,273.49,587663.0,253.7691,253.7691,253.2224,253.4448,587663.0
2020-04-21 15:00:00,273.49,274.07,273.48,274.07,956362.0,253.4448,253.9823,253.4355,253.9823,956362.0
2020-04-21 15:05:00,274.07,274.11,272.58,272.92,1311881.0,253.9823,254.0193,252.6015,252.9166,1311881.0
2020-04-21 15:10:00,272.92,273.96,272.89,273.93,990974.0,252.9166,253.8803,252.8887,253.8525,990974.0
2020-04-21 15:15:00,273.92,274.58,273.8,274.47,1104541.0,253.8433,254.4549,253.7321,254.3529,1104541.0
2020-04-21 15:20:00,274.47,274.81,274.27,274.3,976247.0,254.3529,254.668,254.1676,254.1954,976247.0
2020-04-21 15:25:00,274.31,274.67,274.12,274.29,1013855.0,254.2047,254.5383,254.0286,254.1861,1013855.0
2020-04-21 15:30:00,274.29,274.58,273.72,274.35,1659484.0,254.1861,254.4549,253.6579,254.2417,1659484.0
2020-04-21 15:35:00,274.35,275.51,274.24,274.91,2265165.0,254.2417,255.3167,254.1398,254.7607,2265165.0
2020-04-21 15:40:00,274.94,275.01,274.31,274.39,1363187.0,254.7885,254.8534,254.2047,254.2788,1363187.0
2020-04-21 15:45:00,274.4,274.53,273.47,273.47,2094804.0,254.2881,254.4085,253.4262,253.4262,2094804.0
2020-04-21 15:50:00,273.45,273.69,272.67,272.74,3649110.0,253.4077,253.6301,252.6849,252.7497,3649110.0
2020-04-21 15:55:00,272.74,273.73,272.73,273.02,5480543.0,252.7497,253.6672,252.7405,253.0092,5480543.0
2020-04-22 09:30:00,278.35,278.9,277.52,278.01,2551708.0,257.9486,258.4583,257.1794,257.6335,2551708.0
2020-04-22 09:35:00,278.02,278.47,277.75,278.36,1252368.0,257.6428,258.0598,257.3925,257.9578,1252368.0
2020-04-22 09:40:00,278.37,278.73,278.01,278.08,1044660.0,257.9671,258.3007,257.6335,257.6984,1044660.0
2020-04-22 09:45:00,278.1,278.49,277.19,277.19,1543710.0,257.7169,258.0783,256.8736,256.8736,1543710.0
2020-04-22 09:50:00,277.19,277.6,277.05,277.28,971068.0,256.8736,257.2535,256.7438,256.957,971068.0
2020-04-22 09:55:00,277.27,277.87,277.22,277.81,838674.0,256.9477,257.5037,256.9014,257.4481,838674.0
2020-04-22 10:00:00,277.8,278.16,277.23,277.27,1154066.0,257.4389,257.7725,256.9107,256.9477,1154066.0
2020-04-22 10:05:00,277.25,277.71,277.22,277.43,560737.0,256.9292,257.3555,256.9014,257.096,560737.0
2020-04-22 10:10:00,277.43,278.04,276.91,277.0,987614.0,257.096,257.6613,256.6141,256.6975,987614.0
2020-04-22 10:15:00,277.01,277.5,276.91,277.46,742683.0,256.7068,257.1609,256.6141,257.1238,742683.0
2020-04-22 10:20:00,277.46,278.03,277.39,277.95,800571.0,257.1238,257.652,257.0589,257.5779,800571.0
2020-04-22 10:25:00,277.95,278.22,277.64,277.7,733537.0,257.5779,257.8281,257.2906,257.3462,733537.0
2020-04-22 10:30:00,277.74,278.23,277.69,277.88,935456.0,257.3833,257.8374,257.3369,257.513,935456.0
2020-04-22 10:35:00,277.9,278.53,277.86,278.35,810645.0,257.5315,258.1154,257.4945,257.9486,810645.0
2020-04-22 10:40:00,278.36,278.67,278.31,278.32,904203.0,257.9578,258.2451,257.9115,257.9208,904203.0
2020-04-22 10:45:00,278.33,278.48,278.01,278.15,680301.0,257.93,258.069,257.6335,257.7632,680301.0
2020-04-22 10:50:00,278.14,278.29,277.57,277.68,959710.0,257.754,257.893,257.2257,257.3277,959710.0
2020-04-22 10:55:00,277.67,277.82,277.45,277.59,684785.0,257.3184,257.4574,257.1145,257.2443,684785.0
2020-04-22 11:00:00,277.63,277.96,277.26,277.8,775023.0,257.2813,257.5871,256.9385,257.4389,775023.0
2020-04-22 11:05:00,277.78,278.1,277.56,277.77,446065.0,257.4203,257.7169,257.2165,257.4111,446065.0
2020-04-22 11:10:00,277.75,278.1,277.57,278.03,476013.0,257.3925,257.7169,257.2257,257.652,476013.0
2020-04-22 11:15:00,278.02,278.6,278.02,278.35,957638.0,257.6428,258.1802,257.6428,257.9486,957638.0
2020-04-22 11:20:00,278.34,278.47,278.15,278.42,507744.0,257.9393,258.0598,257.7632,258.0134,507744.0
2020-04-22 11:25:00,278.42,278.64,278.04,278.25,610187.0,258.0134,258.2173,257.6613,257.8559,610187.0
2020-04-22 11:30:00,278.25,278.77,278.18,278.56,749217.0,257.8559,258.3378,257.791,258.1432,749217.0
2020-04-22 11:35:00,278.55,278.55,278.24,278.42,448608.0,258.1339,258.1339,257.8466,258.0134,448608.0
2020-04-22 11:40:00,278.42,279.0,278.21,278.78,1023657.0,258.0134,258.5509,257.8188,258.347,1023657.0
2020-04-22 11:45:00,278.79,278.85,278.56,278.77,801291.0,258.3563,258.4119,258.1432,258.3378,801291.0
2020-04-22 11:50:00,278.78,279.05,278.74,278.99,520193.0,258.347,258.5973,258.31,258.5417,520193.0
2020-04-22 11:55:00,278.96,278.96,278.47,278.68,697285.0,258.5139,258.5139,258.0598,258.2544,697285.0
2020-04-22 12:00:00,278.67,279.15,278.67,278.9,675458.0,258.2451,258.6899,258.2451,258.4583,675458.0
2020-04-22 12:05:00,278.9,278.94,278.39,278.42,506495.0,258.4583,258.4953,257.9856,258.0134,506495.0
2020-04-22 12:10:00,278.43,278.61,278.38,278.53,355685.0,258.0227,258.1895,257.9764,258.1154,355685.0
2020-04-22 12:15:00,278.53,278.77,278.48,278.76,397974.0,258.1154,258.3378,258.069,258.3285,397974.0
2020-04-22 12:20:00,278.77,278.88,278.53,278.85,434126.0,258.3378,258.4397,258.1154,258.4119,434126.0
2020-04-22 12:25:00,278.85,278.95,278.6,278.86,378133.0,258.4119,258.5046,258.1802,258.4212,378133.0
2020-04-22 12:30:00,278.86,278.98,278.7,278.79,362220.0,258.4212,258.5324,258.2729,258.3563,362220.0
2020-04-22 12:35:00,278.77,279.02,278.54,279.0,474857.0,258.3378,258.5695,258.1246,258.5509,474857.0
2020-04-22 12:40:00,279.01,279.3,278.99,279.0,634246.0,258.5602,258.8289,258.5417,258.5509,634246.0
2020-04-22 12:45:00,279.0,279.09,278.79,278.85,399699.0,258.5509,258.6343,258.3563,258.4119,399699.0
2020-04-22 12:50:00,278.86,278.91,278.44,278.47,601082.0,258.4212,258.4675,258.032,258.0598,601082.0
2020-04-22 12:55:00,278.46,278.6,278.32,278.59,418725.0,258.0505,258.1802,257.9208,258.171,418725.0
2020-04-22 13:00:00,278.6,278.72,278.38,278.43,504025.0,258.1802,258.2914,257.9764,258.0227,504025.0
2020-04-22 13:05:00,278.43,278.51,278.22,278.41,442468.0,258.0227,258.0968,257.8281,258.0042,442468.0
2020-04-22 13:10:00,278.4,278.65,278.34,278.59,373719.0,257.9949,258.2266,257.9393,258.171,373719.0
2020-04-22 13:15:00,278.59,278.8,278.54,278.73,278218.0,258.171,258.3656,258.1246,258.3007,278218.0
2020-04-22 13:20:00,278.74,278.97,278.71,278.88,359516.0,258.31,258.5231,258.2822,258.4397,359516.0
2020-04-22 13:25:00,278.89,279.24,278.85,279.22,478895.0,258.449,258.7733,258.4119,258.7548,478895.0
2020-04-22 13:30:00,279.22,279.39,278.92,278.98,527049.0,258.7548,258.9123,258.4768,258.5324,527049.0
2020-04-22 13:35:00,278.98,279.14,278.83,278.87,359672.0,258.5324,258.6807,258.3934,258.4305,359672.0
2020-04-22 13:40:00,278.86,279.25,278.82,279.18,435756.0,258.4212,258.7826,258.3841,258.7177,435756.0
2020-04-22 13:45:00,279.2,279.3,279.04,279.24,379566.0,258.7363,258.8289,258.588,258.7733,379566.0
2020-04-22 13:50:00,279.25,279.5,279.04,279.33,430113.0,258.7826,259.0143,258.588,258.8567,430113.0
2020-04-22 13:55:00,279.34,279.35,279.15,279.24,283694.0,258.866,258.8753,258.6899,258.7733,283694.0
2020-04-22 14:00:00,279.25,279.44,279.1,279.25,422378.0,258.7826,258.9587,258.6436,258.7826,422378.0
2020-04-22 14:05:00,279.25,279.44,279.01,279.25,502076.0,258.7826,258.9587,258.5602,258.7826,502076.0
2020-04-22 14:10:00,279.24,279.27,279.05,279.16,310010.0,258.7733,258.8011,258.5973,258.6992,310010.0
2020-04-22 14:15:00,279.16,279.17,278.96,279.04,267493.0,258.6992,258.7085,258.5139,258.588,267493.0
2020-04-22 14:20:00,279.03,279.51,279.03,279.48,520039.0,258.5787,259.0235,258.5787,258.9957,520039.0
2020-04-22 14:25:00,279.48,279.51,279.23,279.24,456540.0,258.9957,259.0235,258.7641,258.7733,456540.0
2020-04-22 14:30:00,279.24,279.85,279.24,279.75,962176.0,258.7733,259.3386,258.7733,259.246,962176.0
2020-04-22 14:35:00,279.76,279.78,279.53,279.72,638590.0,259.2552,259.2738,259.0421,259.2182,638590.0
2020-04-22 14:40:00,279.72,279.93,279.69,279.9,572680.0,259.2182,259.4128,259.1903,259.385,572680.0
2020-04-22 14:45:00,279.9,280.09,279.78,280.02,858116.0,259.385,259.561,259.2738,259.4962,858116.0
2020-04-22 14:50:00,280.01,280.24,279.7,279.72,1066173.0,259.4869,259.7,259.1996,259.2182,1066173.0
2020-04-22 14:55:00,279.72,280.15,279.68,279.99,640637.0,259.2182,259.6166,259.1811,259.4684,640637.0
2020-04-22 15:00:00,280.0,280.36,279.79,280.3,846782.0,259.4776,259.8112,259.283,259.7556,846782.0
2020-04-22 15:05:00,280.29,280.32,279.9,280.08,612191.0,259.7464,259.7742,259.385,259.5518,612191.0
2020-04-22 15:10:00,280.08,280.15,279.86,279.86,441228.0,259.5518,259.6166,259.3479,259.3479,441228.0
2020-04-22 15:15:00,279.87,280.05,279.71,280.01,712845.0,259.3572,259.524,259.2089,259.4869,712845.0
2020-04-22 15:20:00,280.0,280.38,279.9,280.11,868118.0,259.4776,259.8298,259.385,259.5796,868118.0
2020-04-22 15:25:00,280.12,280.3,279.96,279.98,632166.0,259.5888,259.7556,259.4406,259.4591,632166.0
2020-04-22 15:30:00,279.98,280.36,279.89,280.07,959019.0,259.4591,259.8112,259.3757,259.5425,959019.0
2020-04-22 15:35:00,280.07,280.29,279.98,280.19,1155371.0,259.5425,259.7464,259.4591,259.6537,1155371.0
2020-04-22 15:40:00,280.19,280.52,280.1,280.39,1226528.0,259.6537,259.9595,259.5703,259.839,1226528.0
2020-04-22 15:45:00,280.4,280.46,279.84,280.37,1964506.0,259.8483,259.9039,259.3294,259.8205,1964506.0
2020-04-22 15:50:00,280.38,281.0,280.04,280.35,3824796.0,259.8298,260.4043,259.5147,259.802,3824796.0
2020-04-22 15:55:00,280.35,280.35,279.07,279.17,5437709.0,259.802,259.802,258.6158,258.7085,5437709.0
2020-04-23 09:30:00,280.49,281.76,280.15,281.59,2205470.0,259.9317,261.1086,259.6166,260.9511,2205470.0
2020-04-23 09:35:00,281.58,282.28,281.58,282.0,1821034.0,260.9418,261.5905,260.9418,261.331,1821034.0
2020-04-23 09:40:00,282.0,282.38,281.83,281.94,1238464.0,261.331,261.6832,261.1735,261.2754,1238464.0
2020-04-23 09:45:00,281.95,282.18,281.44,281.63,1212119.0,261.2847,261.4978,260.8121,260.9882,1212119.0
2020-04-23 09:50:00,281.64,281.68,281.13,281.21,1106541.0,260.9974,261.0345,260.5248,260.5989,1106541.0
2020-04-23 09:55:00,281.2,281.52,281.02,281.52,1039411.0,260.5897,260.8862,260.4229,260.8862,1039411.0
2020-04-23 10:00:00,281.5,281.85,281.02,281.38,1046245.0,260.8677,261.192,260.4229,260.7565,1046245.0
2020-04-23 10:05:00,281.42,281.92,281.39,281.9,966201.0,260.7936,261.2569,260.7657,261.2384,966201.0
2020-04-23 10:10:00,281.91,281.97,281.61,281.82,754065.0,261.2476,261.3032,260.9696,261.1642,754065.0
2020-04-23 10:15:00,281.83,282.32,281.44,282.25,962308.0,261.1735,261.6276,260.8121,261.5627,962308.0
2020-04-23 10:20:00,282.25,282.61,282.21,282.47,865378.0,261.5627,261.8963,261.5256,261.7666,865378.0
2020-04-23 10:25:00,282.46,282.58,282.16,282.44,1313921.0,261.7573,261.8685,261.4793,261.7388,1313921.0
2020-04-23 10:30:00,282.44,283.18,282.4,283.17,1087034.0,261.7388,262.4246,261.7017,262.4153,1087034.0
2020-04-23 10:35:00,283.17,283.17,282.94,283.15,899864.0,262.4153,262.4153,262.2021,262.3968,899864.0
2020-04-23 10:40:00,283.16,283.94,283.15,283.78,1613636.0,262.406,263.1288,262.3968,262.9806,1613636.0
2020-04-23 10:45:00,283.78,283.91,283.27,283.36,1202553.0,262.9806,263.101,262.508,262.5914,1202553.0
2020-04-23 10:50:00,283.37,283.53,283.22,283.27,684451.0,262.6006,262.7489,262.4616,262.508,684451.0
2020-04-23 10:55:00,283.28,283.6,283.21,283.28,927549.0,262.5172,262.8138,262.4524,262.5172,927549.0
2020-04-23 11:00:00,283.29,283.33,282.97,283.09,907602.0,262.5265,262.5636,262.2299,262.3411,907602.0
2020-04-23 11:05:00,283.09,283.11,282.8,282.94,671080.0,262.3411,262.3597,262.0724,262.2021,671080.0
2020-04-23 11:10:00,282.94,283.13,282.66,282.82,637293.0,262.2021,262.3782,261.9427,262.0909,637293.0
2020-04-23 11:15:00,282.84,283.17,282.84,282.92,609965.0,262.1095,262.4153,262.1095,262.1836,609965.0
2020-04-23 11:20:00,282.93,283.05,282.78,282.94,581093.0,262.1929,262.3041,262.0539,262.2021,581093.0
2020-04-23 11:25:00,282.93,283.4,282.9,283.25,691727.0,262.1929,262.6284,262.1651,262.4894,691727.0
2020-04-23 11:30:00,283.27,283.31,282.38,282.49,1014984.0,262.508,262.545,261.6832,261.7851,1014984.0
2020-04-23 11:35:00,282.5,282.62,282.17,282.2,940255.0,261.7944,261.9056,261.4886,261.5164,940255.0
2020-04-23 11:40:00,282.19,282.44,282.11,282.26,655856.0,261.5071,261.7388,261.433,261.572,655856.0
2020-04-23 11:45:00,282.27,282.27,281.8,281.92,1010436.0,261.5813,261.5813,261.1457,261.2569,1010436.0
2020-04-23 11:50:00,281.92,282.19,281.84,282.0,755870.0,261.2569,261.5071,261.1828,261.331,755870.0
2020-04-23 11:55:00,282.0,282.33,281.97,282.29,647171.0,261.331,261.6369,261.3032,261.5998,647171.0
2020-04-23 12:00:00,282.31,282.49,282.08,282.39,696140.0,261.6183,261.7851,261.4052,261.6925,696140.0
2020-04-23 12:05:00,282.39,282.73,282.34,282.68,543140.0,261.6925,262.0075,261.6461,261.9612,543140.0
2020-04-23 12:10:00,282.68,282.7,282.49,282.59,500964.0,261.9612,261.9797,261.7851,261.8778,500964.0
2020-04-23 12:15:00,282.6,282.89,282.46,282.76,519411.0,261.8871,262.1558,261.7573,262.0353,519411.0
2020-04-23 12:20:00,282.76,282.99,282.55,282.97,464720.0,262.0353,262.2485,261.8407,262.2299,464720.0
2020-04-23 12:25:00,282.95,283.12,282.88,283.03,641582.0,262.2114,262.369,262.1465,262.2855,641582.0
2020-04-23 12:30:00,283.04,283.06,282.85,282.97,424853.0,262.2948,262.3133,262.1187,262.2299,424853.0
2020-04-23 12:35:00,282.97,283.11,282.72,283.05,591800.0,262.2299,262.3597,261.9983,262.3041,591800.0
2020-04-23 12:40:00,283.04,283.12,280.94,281.19,1884257.0,262.2948,262.369,260.3487,260.5804,1884257.0
2020-04-23 12:45:00,281.19,281.81,278.88,280.84,6916234.0,260.5804,261.155,258.4397,260.2561,6916234.0
2020-04-23 12:50:00,280.84,280.94,279.43,280.6,3367190.0,260.2561,260.3487,258.9494,260.0337,3367190.0
2020-04-23 12:55:00,280.6,281.34,280.43,281.01,2169271.0,260.0337,260.7194,259.8761,260.4136,2169271.0
2020-04-23 13:00:00,281.03,281.81,280.94,281.57,1655565.0,260.4321,261.155,260.3487,260.9326,1655565.0
2020-04-23 13:05:00,281.57,281.69,281.03,281.45,1270007.0,260.9326,261.0438,260.4321,260.8214,1270007.0
2020-04-23 13:10:00,281.44,282.01,281.31,281.94,935471.0,260.8121,261.3403,260.6916,261.2754,935471.0
2020-04-23 13:15:00,281.94,282.0,281.23,281.24,920439.0,261.2754,261.331,260.6175,260.6267,920439.0
2020-04-23 13:20:00,281.24,281.35,280.02,280.3,1697901.0,260.6267,260.7287,259.4962,259.7556,1697901.0
2020-04-23 13:25:00,280.3,280.42,279.67,280.3,1626497.0,259.7556,259.8668,259.1718,259.7556,1626497.0
2020-04-23 13:30:00,280.3,280.85,280.11,280.84,966152.0,259.7556,260.2653,259.5796,260.2561,966152.0
2020-04-23 13:35:00,280.85,281.03,280.4,280.43,982803.0,260.2653,260.4321,259.8483,259.8761,982803.0
2020-04-23 13:40:00,280.43,280.61,279.62,279.81,1048578.0,259.8761,260.0429,259.1255,259.3016,1048578.0
2020-04-23 13:45:00,279.81,280.35,279.41,279.46,1127512.0,259.3016,259.802,258.9309,258.9772,1127512.0
2020-04-23 13:50:00,279.45,279.78,279.15,279.22,1343333.0,258.9679,259.2738,258.6899,258.7548,1343333.0
2020-04-23 13:55:00,279.23,279.93,279.06,279.88,1241668.0,258.7641,259.4128,258.6065,259.3664,1241668.0
2020-04-23 14:00:00,279.88,280.05,279.46,279.82,873241.0,259.3664,259.524,258.9772,259.3108,873241.0
2020-04-23 14:05:00,279.81,279.99,279.22,279.27,779887.0,259.3016,259.4684,258.7548,258.8011,779887.0
2020-04-23 14:10:00,279.25,279.72,278.75,279.61,1364305.0,258.7826,259.2182,258.3192,259.1162,1364305.0
2020-04-23 14:15:00,279.6,280.34,279.57,280.05,1066144.0,259.1069,259.7927,259.0791,259.524,1066144.0
2020-04-23 14:20:00,280.04,280.58,279.98,280.57,577218.0,259.5147,260.0151,259.4591,260.0059,577218.0
2020-04-23 14:25:00,280.57,280.79,280.39,280.59,710083.0,260.0059,260.2097,259.839,260.0244,710083.0
2020-04-23 14:30:00,280.58,280.9,280.45,280.58,517406.0,260.0151,260.3117,259.8946,260.0151,517406.0
2020-04-23 14:35:00,280.59,280.78,280.21,280.37,544847.0,260.0244,260.2005,259.6722,259.8205,544847.0
2020-04-23 14:40:00,280.37,280.89,280.37,280.69,614658.0,259.8205,260.3024,259.8205,260.1171,614658.0
2020-04-23 14:45:00,280.69,280.81,280.4,280.47,624932.0,260.1171,260.2283,259.8483,259.9132,624932.0
2020-04-23 14:50:00,280.47,281.21,280.45,281.13,775556.0,259.9132,260.5989,259.8946,260.5248,775556.0
2020-04-23 14:55:00,281.14,281.53,281.12,281.33,626295.0,260.5341,260.8955,260.5155,260.7101,626295.0
2020-04-23 15:00:00,281.32,281.42,281.05,281.15,577662.0,260.7009,260.7936,260.4507,260.5433,577662.0
2020-04-23 15:05:00,281.16,281.22,280.79,280.82,593458.0,260.5526,260.6082,260.2097,260.2375,593458.0
2020-04-23 15:10:00,280.83,280.86,279.93,280.11,1046299.0,260.2468,260.2746,259.4128,259.5796,1046299.0
2020-04-23 15:15:00,280.11,280.23,279.53,279.61,783333.0,259.5796,259.6908,259.0421,259.1162,783333.0
2020-04-23 15:20:00,279.61,279.77,279.25,279.67,978120.0,259.1162,259.2645,258.7826,259.1718,978120.0
2020-04-23 15:25:00,279.68,279.97,279.48,279.95,757141.0,259.1811,259.4498,258.9957,259.4313,757141.0
2020-04-23 15:30:00,279.94,280.25,279.27,280.07,1261792.0,259.422,259.7093,258.8011,259.5425,1261792.0
2020-04-23 15:35:00,280.07,280.21,279.7,279.93,1015150.0,259.5425,259.6722,259.1996,259.4128,1015150.0
2020-04-23 15:40:00,279.94,280.39,279.61,279.68,1158995.0,259.422,259.839,259.1162,259.1811,1158995.0
2020-04-23 15:45:00,279.7,280.34,279.68,280.3,986242.0,259.1996,259.7927,259.1811,259.7556,986242.0
2020-04-23 15:50:00,280.32,280.69,279.12,279.46,2673326.0,259.7742,260.1171,258.6621,258.9772,2673326.0
2020-04-23 15:55:00,279.46,279.52,279.03,279.06,3456337.0,258.9772,259.0328,258.5787,258.6065,3456337.0
2020-04-24 09:30:00,280.74,281.29,280.32,280.6,1432563.0,260.1634,260.6731,259.7742,260.0337,1432563.0
2020-04-24 09:35:00,280.6,280.65,280.11,280.59,833471.0,260.0337,260.08,259.5796,260.0244,833471.0
2020-04-24 09:40:00,280.57,280.58,279.82,279.98,709595.0,260.0059,260.0151,259.3108,259.4591,709595.0
2020-04-24 09:45:00,279.97,280.12,279.07,279.12,1323008.0,259.4498,259.5888,258.6158,258.6621,1323008.0
2020-04-24 09:50:00,279.12,279.84,279.06,279.57,819676.0,258.6621,259.3294,258.6065,259.0791,819676.0
2020-04-24 09:55:00,279.61,279.62,278.77,278.86,940439.0,259.1162,259.1255,258.3378,258.4212,940439.0
2020-04-24 10:00:00,278.89,279.59,278.88,279.22,960663.0,258.449,259.0977,258.4397,258.7548,960663.0
2020-04-24 10:05:00,279.22,279.74,278.81,278.92,783522.0,258.7548,259.2367,258.3748,258.4768,783522.0
2020-04-24 10:10:00,278.92,279.67,278.9,279.35,795702.0,258.4768,259.1718,258.4583,258.8753,795702.0
2020-04-24 10:15:00,279.39,280.02,279.16,279.9,914658.0,258.9123,259.4962,258.6992,259.385,914658.0
2020-04-24 10:20:00,279.91,280.04,279.63,279.81,646891.0,259.3942,259.5147,259.1347,259.3016,646891.0
2020-04-24 10:25:00,279.8,279.96,279.32,279.46,697734.0,259.2923,259.4406,258.8475,258.9772,697734.0
2020-04-24 10:30:00,279.48,279.96,279.21,279.95,733105.0,258.9957,259.4406,258.7455,259.4313,733105.0
2020-04-24 10:35:00,279.94,280.39,279.76,280.22,832202.0,259.422,259.839,259.2552,259.6815,832202.0
2020-04-24 10:40:00,280.23,280.39,280.0,280.22,418884.0,259.6908,259.839,259.4776,259.6815,418884.0
2020-04-24 10:45:00,280.24,280.35,279.75,279.99,452137.0,259.7,259.802,259.246,259.4684,452137.0
2020-04-24 10:50:00,279.99,280.18,279.8,279.84,313021.0,259.4684,259.6444,259.2923,259.3294,313021.0
2020-04-24 10:55:00,279.83,279.9,279.39,279.59,610845.0,259.3201,259.385,258.9123,259.0977,610845.0
2020-04-24 11:00:00,279.59,279.66,278.95,279.11,807179.0,259.0977,259.1625,258.5046,258.6529,807179.0
2020-04-24 11:05:00,279.1,279.4,278.92,279.02,585285.0,258.6436,258.9216,258.4768,258.5695,585285.0
2020-04-24 11:10:00,279.01,279.11,278.5,278.86,1196887.0,258.5602,258.6529,258.0876,258.4212,1196887.0
2020-04-24 11:15:00,278.87,279.27,278.83,279.2,630604.0,258.4305,258.8011,258.3934,258.7363,630604.0
2020-04-24 11:20:00,279.19,279.49,279.11,279.43,571489.0,258.727,259.005,258.6529,258.9494,571489.0
2020-04-24 11:25:00,279.41,279.5,279.09,279.13,574646.0,258.9309,259.0143,258.6343,258.6714,574646.0
2020-04-24 11:30:00,279.14,279.43,278.67,278.96,692355.0,258.6807,258.9494,258.2451,258.5139,692355.0
2020-04-24 11:35:00,278.96,279.5,278.96,279.44,551000.0,258.5139,259.0143,258.5139,258.9587,551000.0
2020-04-24 11:40:00,279.44,279.45,279.05,279.22,363765.0,258.9587,258.9679,258.5973,258.7548,363765.0
2020-04-24 11:45:00,279.22,279.73,279.11,279.72,605659.0,258.7548,259.2274,258.6529,259.2182,605659.0
2020-04-24 11:50:00,279.71,279.72,279.46,279.46,371655.0,259.2089,259.2182,258.9772,258.9772,371655.0
2020-04-24 11:55:00,279.46,279.55,279.27,279.35,386002.0,258.9772,259.0606,258.8011,258.8753,386002.0
2020-04-24 12:00:00,279.35,279.55,279.06,279.51,396301.0,258.8753,259.0606,258.6065,259.0235,396301.0
2020-04-24 12:05:00,279.51,279.83,279.46,279.8,475386.0,259.0235,259.3201,258.9772,259.2923,475386.0
2020-04-24 12:10:00,279.8,279.8,279.55,279.61,235476.0,259.2923,259.2923,259.0606,259.1162,235476.0
2020-04-24 12:15:00,279.6,279.82,279.51,279.73,373388.0,259.1069,259.3108,259.0235,259.2274,373388.0
2020-04-24 12:20:00,279.72,279.75,279.29,279.53,656770.0,259.2182,259.246,258.8197,259.0421,656770.0
2020-04-24 12:25:00,279.52,280.03,279.51,280.0,552432.0,259.0328,259.5054,259.0235,259.4776,552432.0
2020-04-24 12:30:00,280.0,280.03,279.84,279.85,420665.0,259.4776,259.5054,259.3294,259.3386,420665.0
2020-04-24 12:35:00,279.84,280.2,279.75,280.19,436017.0,259.3294,259.663,259.246,259.6537,436017.0
2020-04-24 12:40:00,280.17,280.52,280.1,280.36,773792.0,259.6352,259.9595,259.5703,259.8112,773792.0
2020-04-24 12:45:00,280.36,280.48,280.28,280.35,382038.0,259.8112,259.9224,259.7371,259.802,382038.0
2020-04-24 12:50:00,280.35,280.43,280.0,280.08,423464.0,259.802,259.8761,259.4776,259.5518,423464.0
2020-04-24 12:55:00,280.08,280.25,280.01,280.22,319508.0,259.5518,259.7093,259.4869,259.6815,319508.0
2020-04-24 13:00:00,280.21,280.22,279.96,280.01,316546.0,259.6722,259.6815,259.4406,259.4869,316546.0
2020-04-24 13:05:00,280.02,280.14,279.98,280.02,233732.0,259.4962,259.6074,259.4591,259.4962,233732.0
2020-04-24 13:10:00,280.02,280.03,279.78,279.91,330735.0,259.4962,259.5054,259.2738,259.3942,330735.0
2020-04-24 13:15:00,279.92,280.08,279.78,280.04,260168.0,259.4035,259.5518,259.2738,259.5147,260168.0
2020-04-24 13:20:00,280.03,280.1,279.87,280.03,249073.0,259.5054,259.5703,259.3572,259.5054,249073.0
2020-04-24 13:25:00,280.03,280.32,279.94,280.31,342151.0,259.5054,259.7742,259.422,259.7649,342151.0
2020-04-24 13:30:00,280.31,280.42,280.08,280.18,497879.0,259.7649,259.8668,259.5518,259.6444,497879.0
2020-04-24 13:35:00,280.18,280.48,280.12,280.46,353353.0,259.6444,259.9224,259.5888,259.9039,353353.0
2020-04-24 13:40:00,280.46,280.9,280.44,280.87,800660.0,259.9039,260.3117,259.8854,260.2839,800660.0
2020-04-24 13:45:00,280.87,280.9,280.73,280.77,457115.0,260.2839,260.3117,260.1541,260.1912,457115.0
2020-04-24 13:50:00,280.77,281.08,280.72,281.06,666458.0,260.1912,260.4785,260.1449,260.4599,666458.0
2020-04-24 13:55:00,281.05,281.56,280.9,281.52,1000907.0,260.4507,260.9233,260.3117,260.8862,1000907.0
2020-04-24 14:00:00,281.51,281.68,281.24,281.56,901288.0,260.877,261.0345,260.6267,260.9233,901288.0
2020-04-24 14:05:00,281.56,281.9,281.49,281.76,785759.0,260.9233,261.2384,260.8584,261.1086,785759.0
2020-04-24 14:10:00,281.77,281.83,281.65,281.7,707998.0,261.1179,261.1735,261.0067,261.053,707998.0
2020-04-24 14:15:00,281.71,281.94,281.61,281.84,703215.0,261.0623,261.2754,260.9696,261.1828,703215.0
2020-04-24 14:20:00,281.83,281.95,281.52,281.64,635645.0,261.1735,261.2847,260.8862,260.9974,635645.0
2020-04-24 14:25:00,281.63,281.65,281.41,281.64,686351.0,260.9882,261.0067,260.7843,260.9974,686351.0
2020-04-24 14:30:00,281.64,281.79,281.53,281.65,381056.0,260.9974,261.1364,260.8955,261.0067,381056.0
2020-04-24 14:35:00,281.64,282.26,281.61,282.25,937079.0,260.9974,261.572,260.9696,261.5627,937079.0
2020-04-24 14:40:00,282.25,282.36,282.09,282.16,674096.0,261.5627,261.6647,261.4144,261.4793,674096.0
2020-04-24 14:45:00,282.16,282.48,282.12,282.38,613889.0,261.4793,261.7759,261.4422,261.6832,613889.0
2020-04-24 14:50:00,282.38,282.52,282.0,282.08,760920.0,261.6832,261.8129,261.331,261.4052,760920.0
2020-04-24 14:55:00,282.08,282.32,282.05,282.21,553696.0,261.4052,261.6276,261.3774,261.5256,553696.0
2020-04-24 15:00:00,282.21,282.21,281.81,281.88,775178.0,261.5256,261.5256,261.155,261.2198,775178.0
2020-04-24 15:05:00,281.88,282.56,281.88,282.5,671449.0,261.2198,261.85,261.2198,261.7944,671449.0
2020-04-24 15:10:00,282.5,282.66,282.0,282.27,835688.0,261.7944,261.9427,261.331,261.5813,835688.0
2020-04-24 15:15:00,282.27,282.59,282.03,282.44,750403.0,261.5813,261.8778,261.3588,261.7388,750403.0
2020-04-24 15:20:00,282.45,282.77,282.25,282.75,766196.0,261.7481,262.0446,261.5627,262.0261,766196.0
2020-04-24 15:25:00,282.75,282.93,282.52,282.92,916019.0,262.0261,262.1929,261.8129,262.1836,916019.0
2020-04-24 15:30:00,282.94,283.05,282.75,282.99,897705.0,262.2021,262.3041,262.0261,262.2485,897705.0
2020-04-24 15:35:00,282.99,283.27,282.8,283.15,1249530.0,262.2485,262.508,262.0724,262.3968,1249530.0
2020-04-24 15:40:00,283.16,283.61,283.15,283.49,1341269.0,262.406,262.823,262.3968,262.7118,1341269.0
2020-04-24 15:45:00,283.49,283.69,283.27,283.5,1816571.0,262.7118,262.8972,262.508,262.7211,1816571.0
2020-04-24 15:50:00,283.5,283.7,282.48,282.9,2973084.0,262.7211,262.9064,261.7759,262.1651,2973084.0
2020-04-24 15:55:00,282.9,283.15,282.66,283.04,3916412.0,262.1651,262.3968,261.9427,262.2948,3916412.0
2020-04-27 09:30:00,285.09,285.45,284.81,285.12,1413875.0,264.1946,264.5282,263.9351,264.2224,1413875.0
2020-04-27 09:35:00,285.1,285.63,285.09,285.46,988453.0,264.2038,264.695,264.1946,264.5374,988453.0
2020-04-27 09:40:00,285.46,285.51,284.68,284.74,905668.0,264.5374,264.5838,263.8146,263.8702,905668.0
2020-04-27 09:45:00,284.74,285.15,284.62,285.13,624547.0,263.8702,264.2502,263.759,264.2316,624547.0
2020-04-27 09:50:00,285.13,285.39,284.92,285.22,642494.0,264.2316,264.4726,264.037,264.315,642494.0
2020-04-27 09:55:00,285.21,285.75,285.05,285.52,1199915.0,264.3058,264.8062,264.1575,264.593,1199915.0
2020-04-27 10:00:00,285.52,285.78,285.42,285.55,1247858.0,264.593,264.834,264.5004,264.6208,1247858.0
2020-04-27 10:05:00,285.56,285.6,285.16,285.44,751096.0,264.6301,264.6672,264.2594,264.5189,751096.0
2020-04-27 10:10:00,285.44,285.73,285.16,285.66,465964.0,264.5189,264.7877,264.2594,264.7228,465964.0
2020-04-27 10:15:00,285.66,286.1,285.48,286.09,829809.0,264.7228,265.1305,264.556,265.1213,829809.0
2020-04-27 10:20:00,286.1,286.29,285.82,285.89,1285075.0,265.1305,265.3066,264.8711,264.9359,1285075.0
2020-04-27 10:25:00,285.9,285.98,285.55,285.85,571515.0,264.9452,265.0193,264.6208,264.8989,571515.0
2020-04-27 10:30:00,285.84,286.0,285.65,285.81,690061.0,264.8896,265.0379,264.7135,264.8618,690061.0
2020-04-27 10:35:00,285.81,285.93,285.5,285.93,605296.0,264.8618,264.973,264.5745,264.973,605296.0
2020-04-27 10:40:00,285.93,286.17,285.75,286.04,678514.0,264.973,265.1954,264.8062,265.0749,678514.0
2020-04-27 10:45:00,286.05,286.08,285.71,286.06,648848.0,265.0842,265.112,264.7691,265.0935,648848.0
2020-04-27 10:50:00,286.07,286.41,285.96,286.24,792749.0,265.1027,265.4178,265.0008,265.2603,792749.0
2020-04-27 10:55:00,286.24,286.26,285.58,285.69,732987.0,265.2603,265.2788,264.6486,264.7506,732987.0
2020-04-27 11:00:00,285.68,285.96,285.42,285.89,483262.0,264.7413,265.0008,264.5004,264.9359,483262.0
2020-04-27 11:05:00,285.9,285.94,285.57,285.93,326974.0,264.9452,264.9823,264.6394,264.973,326974.0
2020-04-27 11:10:00,285.91,286.03,285.69,285.98,331703.0,264.9545,265.0657,264.7506,265.0193,331703.0
2020-04-27 11:15:00,285.98,286.39,285.84,286.37,564749.0,265.0193,265.3993,264.8896,265.3807,564749.0
2020-04-27 11:20:00,286.38,286.5,286.31,286.39,639905.0,265.39,265.5012,265.3251,265.3993,639905.0
2020-04-27 11:25:00,286.38,286.67,286.38,286.62,746959.0,265.39,265.6588,265.39,265.6124,746959.0
2020-04-27 11:30:00,286.62,286.91,286.5,286.87,696117.0,265.6124,265.8812,265.5012,265.8441,696117.0
2020-04-27 11:35:00,286.86,287.02,286.75,286.93,614662.0,265.8348,265.9831,265.7329,265.8997,614662.0
2020-04-27 11:40:00,286.92,287.21,286.83,287.14,703423.0,265.8904,266.1592,265.807,266.0943,703423.0
2020-04-27 11:45:00,287.13,287.17,286.98,287.05,612269.0,266.085,266.1221,265.946,266.0109,612269.0
2020-04-27 11:50:00,287.05,287.16,286.79,286.81,719260.0,266.0109,266.1128,265.77,265.7885,719260.0
2020-04-27 11:55:00,286.82,287.0,286.81,286.91,306266.0,265.7978,265.9646,265.7885,265.8812,306266.0
2020-04-27 12:00:00,286.91,287.0,286.49,286.51,749739.0,265.8812,265.9646,265.4919,265.5105,749739.0
2020-04-27 12:05:00,286.52,286.74,286.47,286.58,547282.0,265.5198,265.7236,265.4734,265.5754,547282.0
2020-04-27 12:10:00,286.6,286.67,286.42,286.66,395504.0,265.5939,265.6588,265.4271,265.6495,395504.0
2020-04-27 12:15:00,286.67,286.9,286.62,286.86,442571.0,265.6588,265.8719,265.6124,265.8348,442571.0
2020-04-27 12:20:00,286.86,286.89,286.61,286.76,376755.0,265.8348,265.8626,265.6032,265.7422,376755.0
2020-04-27 12:25:00,286.77,286.81,286.47,286.7,420808.0,265.7514,265.7885,265.4734,265.6866,420808.0
2020-04-27 12:30:00,286.7,287.15,286.7,287.14,529706.0,265.6866,266.1036,265.6866,266.0943,529706.0
2020-04-27 12:35:00,287.12,287.35,286.98,287.03,1003880.0,266.0758,266.2889,265.946,265.9924,1003880.0
2020-04-27 12:40:00,287.03,287.07,286.9,287.0,396475.0,265.9924,266.0294,265.8719,265.9646,396475.0
2020-04-27 12:45:00,287.01,287.03,286.73,286.94,454375.0,265.9738,265.9924,265.7144,265.909,454375.0
2020-04-27 12:50:00,286.95,287.08,286.83,286.85,474448.0,265.9182,266.0387,265.807,265.8256,474448.0
2020-04-27 12:55:00,286.84,287.11,286.83,287.07,544146.0,265.8163,266.0665,265.807,266.0294,544146.0
2020-04-27 13:00:00,287.07,287.09,286.49,286.7,609803.0,266.0294,266.048,265.4919,265.6866,609803.0
2020-04-27 13:05:00,286.71,286.88,286.71,286.82,345927.0,265.6958,265.8534,265.6958,265.7978,345927.0
2020-04-27 13:10:00,286.82,286.92,286.66,286.8,318500.0,265.7978,265.8904,265.6495,265.7792,318500.0
2020-04-27 13:15:00,286.8,286.87,286.32,286.37,665842.0,265.7792,265.8441,265.3344,265.3807,665842.0
2020-04-27 13:20:00,286.36,286.45,286.17,286.2,590084.0,265.3715,265.4549,265.1954,265.2232,590084.0
2020-04-27 13:25:00,286.19,286.61,286.17,286.54,531679.0,265.2139,265.6032,265.1954,265.5383,531679.0
2020-04-27 13:30:00,286.54,286.61,286.31,286.37,338142.0,265.5383,265.6032,265.3251,265.3807,338142.0
2020-04-27 13:35:00,286.38,286.55,286.11,286.51,538852.0,265.39,265.5476,265.1398,265.5105,538852.0
2020-04-27 13:40:00,286.49,286.55,286.22,286.22,375729.0,265.4919,265.5476,265.2417,265.2417,375729.0
2020-04-27 13:45:00,286.25,286.42,286.1,286.26,475370.0,265.2695,265.4271,265.1305,265.2788,475370.0
2020-04-27 13:50:00,286.25,286.52,286.2,286.51,401126.0,265.2695,265.5198,265.2232,265.5105,401126.0
2020-04-27 13:55:00,286.52,286.71,286.44,286.51,418396.0,265.5198,265.6958,265.4456,265.5105,418396.0
2020-04-27 14:00:00,286.51,286.94,286.51,286.82,416042.0,265.5105,265.909,265.5105,265.7978,416042.0
2020-04-27 14:05:00,286.81,286.92,286.71,286.87,250561.0,265.7885,265.8904,265.6958,265.8441,250561.0
2020-04-27 14:10:00,286.86,287.1,286.84,286.97,359622.0,265.8348,266.0572,265.8163,265.9368,359622.0
2020-04-27 14:15:00,286.98,287.08,286.86,287.02,346906.0,265.946,266.0387,265.8348,265.9831,346906.0
2020-04-27 14:20:00,287.02,287.13,286.89,286.98,314445.0,265.9831,266.085,265.8626,265.946,314445.0
2020-04-27 14:25:00,286.98,287.06,286.83,286.86,317462.0,265.946,266.0202,265.807,265.8348,317462.0
2020-04-27 14:30:00,286.86,287.16,286.76,286.96,473150.0,265.8348,266.1128,265.7422,265.9275,473150.0
2020-04-27 14:35:00,286.96,287.11,286.87,287.08,375267.0,265.9275,266.0665,265.8441,266.0387,375267.0
2020-04-27 14:40:00,287.08,287.48,287.08,287.23,1000840.0,266.0387,266.4094,266.0387,266.1777,1000840.0
2020-04-27 14:45:00,287.23,287.6,287.2,287.59,670638.0,266.1777,266.5206,266.1499,266.5113,670638.0
2020-04-27 14:50:00,287.6,287.6,287.38,287.47,562221.0,266.5206,266.5206,266.3167,266.4001,562221.0
2020-04-27 14:55:00,287.47,287.49,287.27,287.36,456659.0,266.4001,266.4187,266.2148,266.2982,456659.0
2020-04-27 15:00:00,287.36,287.68,287.31,287.65,661699.0,266.2982,266.5947,266.2518,266.5669,661699.0
2020-04-27 15:05:00,287.64,287.71,287.27,287.29,726991.0,266.5577,266.6225,266.2148,266.2333,726991.0
2020-04-27 15:10:00,287.29,287.69,287.26,287.61,804079.0,266.2333,266.604,266.2055,266.5299,804079.0
2020-04-27 15:15:00,287.61,287.74,287.47,287.67,682407.0,266.5299,266.6503,266.4001,266.5855,682407.0
2020-04-27 15:20:00,287.67,287.9,287.66,287.76,1090018.0,266.5855,266.7986,266.5762,266.6689,1090018.0
2020-04-27 15:25:00,287.75,287.77,287.42,287.52,808334.0,266.6596,266.6781,266.3538,266.4465,808334.0
2020-04-27 15:30:00,287.51,287.75,287.45,287.75,861417.0,266.4372,266.6596,266.3816,266.6596,861417.0
2020-04-27 15:35:00,287.75,288.0,287.73,287.84,849016.0,266.6596,266.8913,266.6411,266.743,849016.0
2020-04-27 15:40:00,287.84,288.19,287.79,288.19,1236734.0,266.743,267.0673,266.6967,267.0673,1236734.0
2020-04-27 15:45:00,288.19,288.19,287.85,288.08,1689552.0,267.0673,267.0673,266.7523,266.9654,1689552.0
2020-04-27 15:50:00,288.08,288.27,287.52,287.74,2569010.0,266.9654,267.1415,266.4465,266.6503,2569010.0
2020-04-27 15:55:00,287.73,287.73,287.04,287.11,4406169.0,266.6411,266.6411,266.0016,266.0665,4406169.0
2020-04-28 09:30:00,291.02,291.4,290.42,290.56,3327007.0,269.6899,270.0421,269.1339,269.2636,3327007.0
2020-04-28 09:35:00,290.57,290.74,290.38,290.53,1613223.0,269.2729,269.4304,269.0968,269.2358,1613223.0
2020-04-28 09:40:00,290.53,290.89,290.3,290.77,1703976.0,269.2358,269.5695,269.0227,269.4582,1703976.0
2020-04-28 09:45:00,290.78,291.11,290.47,290.49,1580839.0,269.4675,269.7733,269.1802,269.1988,1580839.0
2020-04-28 09:50:00,290.48,290.95,290.48,290.67,1269174.0,269.1895,269.6251,269.1895,269.3656,1269174.0
2020-04-28 09:55:00,290.68,290.71,289.45,289.48,1717981.0,269.3748,269.4026,268.235,268.2628,1717981.0
2020-04-28 10:00:00,289.46,289.75,288.87,289.46,2557947.0,268.2443,268.513,267.6975,268.2443,2557947.0
2020-04-28 10:05:00,289.46,289.92,289.46,289.89,1245581.0,268.2443,268.6705,268.2443,268.6427,1245581.0
2020-04-28 10:10:00,289.89,289.98,289.5,289.66,1023492.0,268.6427,268.7262,268.2813,268.4296,1023492.0
2020-04-28 10:15:00,289.66,289.99,289.35,289.43,927124.0,268.4296,268.7354,268.1423,268.2165,927124.0
2020-04-28 10:20:00,289.45,289.46,288.53,288.69,1354868.0,268.235,268.2443,267.3824,267.5307,1354868.0
2020-04-28 10:25:00,288.68,288.97,288.54,288.83,1037266.0,267.5214,267.7902,267.3917,267.6604,1037266.0
2020-04-28 10:30:00,288.84,288.95,288.34,288.45,1107301.0,267.6697,267.7716,267.2064,267.3083,1107301.0
2020-04-28 10:35:00,288.44,288.83,288.44,288.55,909276.0,267.299,267.6604,267.299,267.401,909276.0
2020-04-28 10:40:00,288.55,288.6,287.26,287.34,1242814.0,267.401,267.4473,266.2055,266.2796,1242814.0
2020-04-28 10:45:00,287.33,287.69,287.15,287.59,1998249.0,266.2704,266.604,266.1036,266.5113,1998249.0
2020-04-28 10:50:00,287.6,287.66,286.7,286.8,1178547.0,266.5206,266.5762,265.6866,265.7792,1178547.0
2020-04-28 10:55:00,286.8,286.81,285.62,285.82,2960287.0,265.7792,265.7885,264.6857,264.8711,2960287.0
2020-04-28 11:00:00,285.84,286.54,285.58,286.39,1823876.0,264.8896,265.5383,264.6486,265.3993,1823876.0
2020-04-28 11:05:00,286.38,286.97,286.13,286.82,1458714.0,265.39,265.9368,265.1583,265.7978,1458714.0
2020-04-28 11:10:00,286.84,287.16,286.7,287.07,1243426.0,265.8163,266.1128,265.6866,266.0294,1243426.0
2020-04-28 11:15:00,287.05,287.11,286.22,286.59,1264899.0,266.0109,266.0665,265.2417,265.5846,1264899.0
2020-04-28 11:20:00,286.63,287.0,286.35,286.91,619815.0,265.6217,265.9646,265.3622,265.8812,619815.0
2020-04-28 11:25:00,286.92,287.44,286.85,287.27,951124.0,265.8904,266.3723,265.8256,266.2148,951124.0
2020-04-28 11:30:00,287.29,287.68,287.21,287.63,1039946.0,266.2333,266.5947,266.1592,266.5484,1039946.0
2020-04-28 11:35:00,287.63,287.79,287.34,287.48,1093414.0,266.5484,266.6967,266.2796,266.4094,1093414.0
2020-04-28 11:40:00,287.46,287.58,287.26,287.5,570406.0,266.3909,266.5021,266.2055,266.4279,570406.0
2020-04-28 11:45:00,287.51,287.68,287.14,287.17,686137.0,266.4372,266.5947,266.0943,266.1221,686137.0
2020-04-28 11:50:00,287.18,287.35,286.51,286.85,759281.0,266.1314,266.2889,265.5105,265.8256,759281.0
2020-04-28 11:55:00,286.86,286.97,286.6,286.81,495757.0,265.8348,265.9368,265.5939,265.7885,495757.0
2020-04-28 12:00:00,286.84,287.05,286.34,286.66,811342.0,265.8163,266.0109,265.3529,265.6495,811342.0
2020-04-28 12:05:00,286.66,287.2,286.62,287.16,734712.0,265.6495,266.1499,265.6124,266.1128,734712.0
2020-04-28 12:10:00,287.17,287.46,286.9,286.92,974558.0,266.1221,266.3909,265.8719,265.8904,974558.0
2020-04-28 12:15:00,286.93,286.94,285.7,285.95,1114209.0,265.8997,265.909,264.7599,264.9915,1114209.0
2020-04-28 12:20:00,285.95,286.35,285.92,286.15,595635.0,264.9915,265.3622,264.9637,265.1769,595635.0
2020-04-28 12:25:00,286.16,286.46,286.01,286.41,465459.0,265.1861,265.4641,265.0471,265.4178,465459.0
2020-04-28 12:30:00,286.42,286.78,286.19,286.75,699976.0,265.4271,265.7607,265.2139,265.7329,699976.0
2020-04-28 12:35:00,286.75,286.92,286.55,286.69,442906.0,265.7329,265.8904,265.5476,265.6773,442906.0
2020-04-28 12:40:00,286.68,286.9,286.57,286.8,493119.0,265.668,265.8719,265.5661,265.7792,493119.0
2020-04-28 12:45:00,286.79,286.87,286.32,286.83,451879.0,265.77,265.8441,265.3344,265.807,451879.0
2020-04-28 12:50:00,286.82,287.0,286.61,286.61,467179.0,265.7978,265.9646,265.6032,265.6032,467179.0
2020-04-28 12:55:00,286.62,287.52,286.61,287.31,741194.0,265.6124,266.4465,265.6032,266.2518,741194.0
2020-04-28 13:00:00,287.32,287.63,287.27,287.54,501786.0,266.2611,266.5484,266.2148,266.465,501786.0
2020-04-28 13:05:00,287.53,287.64,287.35,287.44,491382.0,266.4557,266.5577,266.2889,266.3723,491382.0
2020-04-28 13:10:00,287.47,287.58,287.11,287.19,433593.0,266.4001,266.5021,266.0665,266.1406,433593.0
2020-04-28 13:15:00,287.18,287.32,287.03,287.09,395457.0,266.1314,266.2611,265.9924,266.048,395457.0
2020-04-28 13:20:00,287.1,287.45,287.05,287.38,506961.0,266.0572,266.3816,266.0109,266.3167,506961.0
2020-04-28 13:25:00,287.38,287.63,287.22,287.41,511515.0,266.3167,266.5484,266.1684,266.3445,511515.0
2020-04-28 13:30:00,287.42,287.58,287.16,287.21,473380.0,266.3538,266.5021,266.1128,266.1592,473380.0
2020-04-28 13:35:00,287.21,287.37,287.0,287.13,413235.0,266.1592,266.3075,265.9646,266.085,413235.0
2020-04-28 13:40:00,287.13,287.92,287.03,287.91,718422.0,266.085,266.8171,265.9924,266.8079,718422.0
2020-04-28 13:45:00,287.9,288.02,287.74,287.84,725713.0,266.7986,266.9098,266.6503,266.743,725713.0
2020-04-28 13:50:00,287.84,287.94,287.7,287.79,302427.0,266.743,266.8357,266.6133,266.6967,302427.0
2020-04-28 13:55:00,287.79,287.79,287.31,287.45,516117.0,266.6967,266.6967,266.2518,266.3816,516117.0
2020-04-28 14:00:00,287.45,288.03,287.45,287.96,482731.0,266.3816,266.9191,266.3816,266.8542,482731.0
2020-04-28 14:05:00,287.93,287.95,287.65,287.9,421212.0,266.8264,266.8449,266.5669,266.7986,421212.0
2020-04-28 14:10:00,287.91,288.2,287.9,288.12,631492.0,266.8079,267.0766,266.7986,267.0025,631492.0
2020-04-28 14:15:00,288.13,288.24,288.03,288.07,400232.0,267.0117,267.1137,266.9191,266.9561,400232.0
2020-04-28 14:20:00,288.08,288.22,288.01,288.11,474005.0,266.9654,267.0952,266.9005,266.9932,474005.0
2020-04-28 14:25:00,288.12,288.36,287.91,288.09,945612.0,267.0025,267.2249,266.8079,266.9747,945612.0
2020-04-28 14:30:00,288.09,288.33,288.03,288.09,731430.0,266.9747,267.1971,266.9191,266.9747,731430.0
2020-04-28 14:35:00,288.09,288.16,287.61,287.62,830862.0,266.9747,267.0395,266.5299,266.5391,830862.0
2020-04-28 14:40:00,287.63,287.97,287.53,287.56,591125.0,266.5484,266.8635,266.4557,266.4835,591125.0
2020-04-28 14:45:00,287.56,287.8,287.47,287.76,590342.0,266.4835,266.7059,266.4001,266.6689,590342.0
2020-04-28 14:50:00,287.78,288.0,287.22,287.24,592913.0,266.6874,266.8913,266.1684,266.187,592913.0
2020-04-28 14:55:00,287.24,287.41,287.07,287.35,750392.0,266.187,266.3445,266.0294,266.2889,750392.0
2020-04-28 15:00:00,287.35,287.63,287.18,287.5,798711.0,266.2889,266.5484,266.1314,266.4279,798711.0
2020-04-28 15:05:00,287.51,287.74,287.38,287.57,509130.0,266.4372,266.6503,266.3167,266.4928,509130.0
2020-04-28 15:10:00,287.55,287.75,287.4,287.5,449639.0,266.4743,266.6596,266.3353,266.4279,449639.0
2020-04-28 15:15:00,287.51,287.71,287.34,287.63,649887.0,266.4372,266.6225,266.2796,266.5484,649887.0
2020-04-28 15:20:00,287.62,288.09,286.8,287.33,1990008.0,266.5391,266.9747,265.7792,266.2704,1990008.0
2020-04-28 15:25:00,287.34,287.66,287.33,287.54,695702.0,266.2796,266.5762,266.2704,266.465,695702.0
2020-04-28 15:30:00,287.53,287.69,287.25,287.26,706401.0,266.4557,266.604,266.1962,266.2055,706401.0
2020-04-28 15:35:00,287.26,287.43,286.99,287.43,1222733.0,266.2055,266.3631,265.9553,266.3631,1222733.0
2020-04-28 15:40:00,287.43,287.47,287.01,287.03,913618.0,266.3631,266.4001,265.9738,265.9924,913618.0
2020-04-28 15:45:00,287.04,287.09,286.15,286.19,1582622.0,266.0016,266.048,265.1769,265.2139,1582622.0
2020-04-28 15:50:00,286.19,286.33,285.4,285.55,3557940.0,265.2139,265.3437,264.4818,264.6208,3557940.0
2020-04-28 15:55:00,285.55,286.01,285.46,285.77,4310748.0,264.6208,265.0471,264.5374,264.8247,4310748.0
2020-04-29 09:30:00,291.54,291.62,290.82,291.03,3013625.0,270.1718,270.2459,269.5046,269.6992,3013625.0
2020-04-29 09:35:00,291.04,291.32,290.41,290.67,2215791.0,269.7085,269.9679,269.1246,269.3656,2215791.0
2020-04-29 09:40:00,290.65,291.17,290.56,291.17,1213164.0,269.347,269.8289,269.2636,269.8289,1213164.0
2020-04-29 09:45:00,291.16,291.72,291.01,291.61,1716918.0,269.8197,270.3386,269.6807,270.2367,1716918.0
2020-04-29 09:50:00,291.6,291.94,291.53,291.82,1363190.0,270.2274,270.5425,270.1625,270.4313,1363190.0
2020-04-29 09:55:00,291.8,292.04,291.75,291.98,1278304.0,270.4128,270.6352,270.3664,270.5796,1278304.0
2020-04-29 10:00:00,291.96,292.0,291.44,291.56,1581798.0,270.561,270.5981,270.0791,270.1903,1581798.0
2020-04-29 10:05:00,291.54,291.71,291.04,291.05,1308108.0,270.1718,270.3294,269.7085,269.7177,1308108.0
2020-04-29 10:10:00,291.05,291.27,290.8,291.1,1269619.0,269.7177,269.9216,269.4861,269.7641,1269619.0
2020-04-29 10:15:00,291.12,291.76,291.1,291.68,1122737.0,269.7826,270.3757,269.7641,270.3016,1122737.0
2020-04-29 10:20:00,291.68,291.99,291.58,291.92,1032197.0,270.3016,270.5888,270.2089,270.524,1032197.0
2020-04-29 10:25:00,291.92,292.1,291.83,292.08,1078742.0,270.524,270.6908,270.4406,270.6722,1078742.0
2020-04-29 10:30:00,292.1,292.36,292.0,292.13,1396138.0,270.6908,270.9317,270.5981,270.7186,1396138.0
2020-04-29 10:35:00,292.13,292.41,291.76,292.05,1011798.0,270.7186,270.978,270.3757,270.6444,1011798.0
2020-04-29 10:40:00,292.04,292.32,292.02,292.25,524015.0,270.6352,270.8946,270.6166,270.8298,524015.0
2020-04-29 10:45:00,292.24,292.31,291.99,292.22,594279.0,270.8205,270.8854,270.5888,270.802,594279.0
2020-04-29 10:50:00,292.23,292.62,292.22,292.54,921124.0,270.8112,271.1727,270.802,271.0985,921124.0
2020-04-29 10:55:00,292.55,292.67,292.33,292.39,728853.0,271.1078,271.219,270.9039,270.9595,728853.0
2020-04-29 11:00:00,292.39,292.63,291.91,292.18,1067213.0,270.9595,271.1819,270.5147,270.7649,1067213.0
2020-04-29 11:05:00,292.18,292.52,292.07,292.33,773197.0,270.7649,271.08,270.663,270.9039,773197.0
2020-04-29 11:10:00,292.32,292.8,292.25,292.45,916416.0,270.8946,271.3395,270.8298,271.0151,916416.0
2020-04-29 11:15:00,292.45,292.72,292.37,292.65,550007.0,271.0151,271.2653,270.941,271.2005,550007.0
2020-04-29 11:20:00,292.64,292.95,292.54,292.91,933449.0,271.1912,271.4785,271.0985,271.4414,933449.0
2020-04-29 11:25:00,292.91,292.97,292.71,292.78,680723.0,271.4414,271.497,271.2561,271.3209,680723.0
2020-04-29 11:30:00,292.78,292.9,292.49,292.66,920900.0,271.3209,271.4321,271.0522,271.2097,920900.0
2020-04-29 11:35:00,292.67,292.68,292.35,292.43,576469.0,271.219,271.2283,270.9224,270.9966,576469.0
2020-04-29 11:40:00,292.44,292.59,292.28,292.41,605875.0,271.0058,271.1449,270.8576,270.978,605875.0
2020-04-29 11:45:00,292.42,292.69,292.36,292.65,1066029.0,270.9873,271.2375,270.9317,271.2005,1066029.0
2020-04-29 11:50:00,292.65,293.1,292.55,293.0,1335731.0,271.2005,271.6175,271.1078,271.5248,1335731.0
2020-04-29 11:55:00,293.0,293.14,292.85,292.89,1126291.0,271.5248,271.6545,271.3858,271.4229,1126291.0
2020-04-29 12:00:00,292.88,293.27,292.88,293.27,792286.0,271.4136,271.775,271.4136,271.775,792286.0
2020-04-29 12:05:00,293.27,293.48,293.22,293.38,896364.0,271.775,271.9696,271.7287,271.877,896364.0
2020-04-29 12:10:00,293.39,293.51,293.29,293.43,735523.0,271.8862,271.9974,271.7935,271.9233,735523.0
2020-04-29 12:15:00,293.42,293.66,293.2,293.32,999715.0,271.914,272.1364,271.7101,271.8213,999715.0
2020-04-29 12:20:00,293.31,293.62,293.22,293.62,570480.0,271.8121,272.0994,271.7287,272.0994,570480.0
2020-04-29 12:25:00,293.6,293.65,293.35,293.59,670599.0,272.0808,272.1272,271.8492,272.0716,670599.0
2020-04-29 12:30:00,293.59,293.82,293.58,293.61,700247.0,272.0716,272.2847,272.0623,272.0901,700247.0
2020-04-29 12:35:00,293.64,294.18,293.6,294.11,1171365.0,272.1179,272.6183,272.0808,272.5534,1171365.0
2020-04-29 12:40:00,294.11,294.2,294.02,294.16,826467.0,272.5534,272.6369,272.47,272.5998,826467.0
2020-04-29 12:45:00,294.16,294.3,294.03,294.26,661148.0,272.5998,272.7295,272.4793,272.6925,661148.0
2020-04-29 12:50:00,294.26,294.37,294.12,294.18,686031.0,272.6925,272.7944,272.5627,272.6183,686031.0
2020-04-29 12:55:00,294.16,294.24,293.84,293.94,797561.0,272.5998,272.6739,272.3032,272.3959,797561.0
2020-04-29 13:00:00,293.95,294.35,293.95,294.28,869161.0,272.4052,272.7759,272.4052,272.711,869161.0
2020-04-29 13:05:00,294.28,294.58,294.27,294.51,865615.0,272.711,272.989,272.7017,272.9241,865615.0
2020-04-29 13:10:00,294.51,294.54,294.34,294.38,674088.0,272.9241,272.9519,272.7666,272.8037,674088.0
2020-04-29 13:15:00,294.39,294.57,294.31,294.48,521731.0,272.8129,272.9797,272.7388,272.8963,521731.0
2020-04-29 13:20:00,294.46,294.51,294.1,294.11,541574.0,272.8778,272.9241,272.5442,272.5534,541574.0
2020-04-29 13:25:00,294.11,294.31,294.0,294.01,672824.0,272.5534,272.7388,272.4515,272.4608,672824.0
2020-04-29 13:30:00,294.0,294.1,293.54,293.57,1109918.0,272.4515,272.5442,272.0252,272.053,1109918.0
2020-04-29 13:35:00,293.57,293.77,293.45,293.67,780949.0,272.053,272.2384,271.9418,272.1457,780949.0
2020-04-29 13:40:00,293.68,293.85,293.38,293.38,550675.0,272.155,272.3125,271.877,271.877,550675.0
2020-04-29 13:45:00,293.4,293.75,293.4,293.73,620175.0,271.8955,272.2198,271.8955,272.2013,620175.0
2020-04-29 13:50:00,293.72,293.83,293.57,293.59,479580.0,272.192,272.294,272.053,272.0716,479580.0
2020-04-29 13:55:00,293.57,293.79,293.48,293.69,998179.0,272.053,272.2569,271.9696,272.1642,998179.0
2020-04-29 14:00:00,293.69,294.07,292.66,293.17,2016046.0,272.1642,272.5164,271.2097,271.6823,2016046.0
2020-04-29 14:05:00,293.16,293.19,292.67,292.86,1267073.0,271.6731,271.7009,271.219,271.3951,1267073.0
2020-04-29 14:10:00,292.87,293.13,292.51,292.92,962243.0,271.4043,271.6453,271.0707,271.4507,962243.0
2020-04-29 14:15:00,292.93,293.37,292.79,292.89,1217059.0,271.4599,271.8677,271.3302,271.4229,1217059.0
2020-04-29 14:20:00,292.88,293.33,292.88,293.31,574925.0,271.4136,271.8306,271.4136,271.8121,574925.0
2020-04-29 14:25:00,293.32,293.68,293.19,293.42,862583.0,271.8213,272.155,271.7009,271.914,862583.0
2020-04-29 14:30:00,293.42,293.63,293.02,293.46,756232.0,271.914,272.1086,271.5433,271.9511,756232.0
2020-04-29 14:35:00,293.46,293.92,293.22,293.77,1003856.0,271.9511,272.3774,271.7287,272.2384,1003856.0
2020-04-29 14:40:00,293.79,294.12,293.61,293.96,769275.0,272.2569,272.5627,272.0901,272.4144,769275.0
2020-04-29 14:45:00,293.96,294.05,293.55,293.57,794802.0,272.4144,272.4978,272.0345,272.053,794802.0
2020-04-29 14:50:00,293.57,293.8,293.11,293.23,834144.0,272.053,272.2662,271.6267,271.7379,834144.0
2020-04-29 14:55:00,293.23,294.07,293.03,293.97,1202704.0,271.7379,272.5164,271.5526,272.4237,1202704.0
2020-04-29 15:00:00,293.99,294.46,293.87,294.43,1131287.0,272.4422,272.8778,272.331,272.85,1131287.0
2020-04-29 15:05:00,294.43,294.47,294.21,294.36,945648.0,272.85,272.8871,272.6461,272.7851,945648.0
2020-04-29 15:10:00,294.36,294.45,294.18,294.35,977071.0,272.7851,272.8685,272.6183,272.7759,977071.0
2020-04-29 15:15:00,294.37,294.44,293.97,294.33,1010073.0,272.7944,272.8593,272.4237,272.7573,1010073.0
2020-04-29 15:20:00,294.34,294.72,294.31,294.65,1413935.0,272.7666,273.1187,272.7388,273.0539,1413935.0
2020-04-29 15:25:00,294.65,294.87,294.56,294.79,1164356.0,273.0539,273.2577,272.9705,273.1836,1164356.0
2020-04-29 15:30:00,294.8,294.81,294.35,294.76,1253237.0,273.1929,273.2021,272.7759,273.1558,1253237.0
2020-04-29 15:35:00,294.77,294.87,294.42,294.58,907321.0,273.1651,273.2577,272.8407,272.989,907321.0
2020-04-29 15:40:00,294.57,294.88,294.48,294.69,1537362.0,272.9797,273.267,272.8963,273.0909,1537362.0
2020-04-29 15:45:00,294.7,294.73,294.33,294.56,2399174.0,273.1002,273.128,272.7573,272.9705,2399174.0
2020-04-29 15:50:00,294.55,294.68,293.29,293.49,4833721.0,272.9612,273.0817,271.7935,271.9789,4833721.0
2020-04-29 15:55:00,293.5,293.61,293.08,293.19,4876144.0,271.9882,272.0901,271.5989,271.7009,4876144.0
2020-04-30 09:30:00,291.71,291.73,290.46,290.5,3471043.0,270.3294,270.3479,269.171,269.208,3471043.0
2020-04-30 09:35:00,290.48,290.64,289.58,290.22,2123025.0,269.1895,269.3378,268.3555,268.9486,2123025.0
2020-04-30 09:40:00,290.19,290.59,289.84,290.1,1801538.0,268.9208,269.2914,268.5964,268.8374,1801538.0
2020-04-30 09:45:00,290.09,290.57,289.65,290.24,1668246.0,268.8281,269.2729,268.4203,268.9671,1668246.0
2020-04-30 09:50:00,290.25,290.9,290.08,290.88,1746128.0,268.9764,269.5787,268.8188,269.5602,1746128.0
2020-04-30 09:55:00,290.89,291.48,290.73,291.24,1948224.0,269.5695,270.1162,269.4212,269.8938,1948224.0
2020-04-30 10:00:00,291.24,291.9,290.87,290.88,2629695.0,269.8938,270.5054,269.5509,269.5602,2629695.0
2020-04-30 10:05:00,290.89,291.79,290.62,291.47,1212801.0,269.5695,270.4035,269.3192,270.1069,1212801.0
2020-04-30 10:10:00,291.47,291.95,291.3,291.61,1078198.0,270.1069,270.5518,269.9494,270.2367,1078198.0
2020-04-30 10:15:00,291.57,291.72,291.03,291.48,1232260.0,270.1996,270.3386,269.6992,270.1162,1232260.0
2020-04-30 10:20:00,291.46,291.62,290.85,290.98,905088.0,270.0977,270.2459,269.5324,269.6529,905088.0
2020-04-30 10:25:00,290.99,292.15,290.91,292.02,1019352.0,269.6621,270.7371,269.588,270.6166,1019352.0
2020-04-30 10:30:00,292.01,292.24,291.88,292.1,926910.0,270.6074,270.8205,270.4869,270.6908,926910.0
2020-04-30 10:35:00,292.09,292.21,291.79,291.79,668192.0,270.6815,270.7927,270.4035,270.4035,668192.0
2020-04-30 10:40:00,291.78,291.85,290.57,290.71,1175272.0,270.3942,270.4591,269.2729,269.4026,1175272.0
2020-04-30 10:45:00,290.72,291.19,290.61,291.03,1364483.0,269.4119,269.8475,269.31,269.6992,1364483.0
2020-04-30 10:50:00,291.02,291.43,290.83,291.27,1365261.0,269.6899,270.0699,269.5139,269.9216,1365261.0
2020-04-30 10:55:00,291.26,291.56,290.96,291.04,1384979.0,269.9123,270.1903,269.6343,269.7085,1384979.0
2020-04-30 11:00:00,291.04,291.91,291.04,291.76,1060245.0,269.7085,270.5147,269.7085,270.3757,1060245.0
2020-04-30 11:05:00,291.77,291.84,291.38,291.62,847809.0,270.385,270.4498,270.0235,270.2459,847809.0
2020-04-30 11:10:00,291.61,291.78,291.41,291.5,1019862.0,270.2367,270.3942,270.0513,270.1347,1019862.0
2020-04-30 11:15:00,291.48,291.83,291.15,291.21,869462.0,270.1162,270.4406,269.8104,269.866,869462.0
2020-04-30 11:20:00,291.21,291.44,290.97,291.03,1081932.0,269.866,270.0791,269.6436,269.6992,1081932.0
2020-04-30 11:25:00,291.02,291.3,290.77,290.8,673162.0,269.6899,269.9494,269.4582,269.4861,673162.0
2020-04-30 11:30:00,290.79,291.22,290.64,290.83,666250.0,269.4768,269.8753,269.3378,269.5139,666250.0
2020-04-30 11:35:00,290.83,291.15,290.66,291.07,546667.0,269.5139,269.8104,269.3563,269.7363,546667.0
2020-04-30 11:40:00,291.05,291.32,290.98,291.01,510153.0,269.7177,269.9679,269.6529,269.6807,510153.0
2020-04-30 11:45:00,291.0,291.08,290.11,290.12,1052597.0,269.6714,269.7455,268.8466,268.8559,1052597.0
2020-04-30 11:50:00,290.12,290.27,289.89,289.93,843406.0,268.8559,268.9949,268.6427,268.6798,843406.0
2020-04-30 11:55:00,289.91,290.24,289.55,289.6,1188965.0,268.6613,268.9671,268.3277,268.374,1188965.0
2020-04-30 12:00:00,289.59,289.62,288.78,289.14,1610290.0,268.3647,268.3925,267.6141,267.9477,1610290.0
2020-04-30 12:05:00,289.12,289.5,288.94,289.41,1118926.0,267.9292,268.2813,267.7624,268.1979,1118926.0
2020-04-30 12:10:00,289.42,289.68,289.23,289.58,912268.0,268.2072,268.4481,268.0311,268.3555,912268.0
2020-04-30 12:15:00,289.58,289.66,289.2,289.29,750586.0,268.3555,268.4296,268.0033,268.0867,750586.0
2020-04-30 12:20:00,289.29,289.44,288.84,289.1,880367.0,268.0867,268.2257,267.6697,267.9107,880367.0
2020-04-30 12:25:00,289.09,289.32,288.96,289.2,563393.0,267.9014,268.1145,267.7809,268.0033,563393.0
2020-04-30 12:30:00,289.18,289.18,288.59,288.78,956349.0,267.9848,267.9848,267.438,267.6141,956349.0
2020-04-30 12:35:00,288.8,289.29,288.74,289.23,803619.0,267.6326,268.0867,267.577,268.0311,803619.0
2020-04-30 12:40:00,289.23,289.54,289.03,289.19,801095.0,268.0311,268.3184,267.8458,267.9941,801095.0
2020-04-30 12:45:00,289.19,289.61,289.07,289.58,672263.0,267.9941,268.3833,267.8828,268.3555,672263.0
2020-04-30 12:50:00,289.59,289.81,289.5,289.78,995470.0,268.3647,268.5686,268.2813,268.5408,995470.0
2020-04-30 12:55:00,289.79,290.13,289.55,289.98,1892385.0,268.5501,268.8652,268.3277,268.7262,1892385.0
2020-04-30 13:00:00,289.96,289.96,289.36,289.4,789892.0,268.7076,268.7076,268.1516,268.1887,789892.0
2020-04-30 13:05:00,289.41,289.83,289.33,289.75,465704.0,268.1979,268.5871,268.1238,268.513,465704.0
2020-04-30 13:10:00,289.75,290.37,289.54,290.34,725544.0,268.513,269.0876,268.3184,269.0598,725544.0
2020-04-30 13:15:00,290.34,290.42,290.1,290.19,528241.0,269.0598,269.1339,268.8374,268.9208,528241.0
2020-04-30 13:20:00,290.18,290.29,289.98,290.03,437034.0,268.9115,269.0134,268.7262,268.7725,437034.0
2020-04-30 13:25:00,290.04,290.13,289.75,289.76,490794.0,268.7818,268.8652,268.513,268.5223,490794.0
2020-04-30 13:30:00,289.75,289.86,289.53,289.66,673011.0,268.513,268.6149,268.3091,268.4296,673011.0
2020-04-30 13:35:00,289.65,289.96,289.41,289.5,800637.0,268.4203,268.7076,268.1979,268.2813,800637.0
2020-04-30 13:40:00,289.5,289.51,289.13,289.41,758872.0,268.2813,268.2906,267.9385,268.1979,758872.0
2020-04-30 13:45:00,289.44,289.45,289.18,289.36,385733.0,268.2257,268.235,267.9848,268.1516,385733.0
2020-04-30 13:50:00,289.35,289.59,289.11,289.36,494867.0,268.1423,268.3647,267.9199,268.1516,494867.0
2020-04-30 13:55:00,289.35,289.47,289.14,289.22,355077.0,268.1423,268.2535,267.9477,268.0219,355077.0
2020-04-30 14:00:00,289.21,289.66,288.86,289.51,860734.0,268.0126,268.4296,267.6882,268.2906,860734.0
2020-04-30 14:05:00,289.5,289.71,289.37,289.56,433523.0,268.2813,268.4759,268.1609,268.3369,433523.0
2020-04-30 14:10:00,289.56,289.95,289.47,289.92,506921.0,268.3369,268.6984,268.2535,268.6705,506921.0
2020-04-30 14:15:00,289.91,289.91,289.48,289.49,481710.0,268.6613,268.6613,268.2628,268.2721,481710.0
2020-04-30 14:20:00,289.49,289.83,289.48,289.68,356005.0,268.2721,268.5871,268.2628,268.4481,356005.0
2020-04-30 14:25:00,289.69,289.83,289.43,289.72,409795.0,268.4574,268.5871,268.2165,268.4852,409795.0
2020-04-30 14:30:00,289.71,290.21,289.69,289.99,883833.0,268.4759,268.9393,268.4574,268.7354,883833.0
2020-04-30 14:35:00,289.93,289.97,289.27,289.46,1052470.0,268.6798,268.7169,268.0682,268.2443,1052470.0
2020-04-30 14:40:00,289.45,289.49,289.12,289.32,770573.0,268.235,268.2721,267.9292,268.1145,770573.0
2020-04-30 14:45:00,289.32,289.55,289.17,289.4,532251.0,268.1145,268.3277,267.9755,268.1887,532251.0
2020-04-30 14:50:00,289.4,289.58,289.15,289.28,670957.0,268.1887,268.3555,267.957,268.0775,670957.0
2020-04-30 14:55:00,289.28,289.39,288.95,289.33,715408.0,268.0775,268.1794,267.7716,268.1238,715408.0
2020-04-30 15:00:00,289.33,289.44,289.11,289.19,445673.0,268.1238,268.2257,267.9199,267.9941,445673.0
2020-04-30 15:05:00,289.19,289.9,289.18,289.77,1046021.0,267.9941,268.652,267.9848,268.5315,1046021.0
2020-04-30 15:10:00,289.78,289.92,289.52,289.85,646009.0,268.5408,268.6705,268.2999,268.6057,646009.0
2020-04-30 15:15:00,289.84,290.57,289.84,290.37,1377823.0,268.5964,269.2729,268.5964,269.0876,1377823.0
2020-04-30 15:20:00,290.37,290.9,290.3,290.78,1124987.0,269.0876,269.5787,269.0227,269.4675,1124987.0
2020-04-30 15:25:00,290.77,290.85,290.38,290.56,827088.0,269.4582,269.5324,269.0968,269.2636,827088.0
2020-04-30 15:30:00,290.55,290.82,290.41,290.44,1195868.0,269.2544,269.5046,269.1246,269.1524,1195868.0
2020-04-30 15:35:00,290.44,290.54,290.01,290.21,1151429.0,269.1524,269.2451,268.754,268.9393,1151429.0
2020-04-30 15:40:00,290.2,290.21,289.62,290.04,1545978.0,268.93,268.9393,268.3925,268.7818,1545978.0
2020-04-30 15:45:00,290.04,290.25,289.58,289.76,2243024.0,268.7818,268.9764,268.3555,268.5223,2243024.0
2020-04-30 15:50:00,289.79,290.98,289.65,290.96,3403304.0,268.5501,269.6529,268.4203,269.6343,3403304.0
2020-04-30 15:55:00,290.95,291.18,290.14,290.27,6134201.0,269.6251,269.8382,268.8744,268.9949,6134201.0
2020-05-01 09:30:00,285.31,286.04,284.96,285.95,2440877.0,264.3984,265.0749,264.0741,264.9915,2440877.0
2020-05-01 09:35:00,285.94,285.99,284.72,284.74,2125352.0,264.9823,265.0286,263.8517,263.8702,2125352.0
2020-05-01 09:40:00,284.76,285.02,284.55,284.81,2308775.0,263.8887,264.1297,263.6941,263.9351,2308775.0
2020-05-01 09:45:00,284.9,285.15,284.7,285.12,1329097.0,264.0185,264.2502,263.8331,264.2224,1329097.0
2020-05-01 09:50:00,285.12,285.24,284.42,284.53,2070335.0,264.2224,264.3336,263.5737,263.6756,2070335.0
2020-05-01 09:55:00,284.54,285.16,284.53,285.07,2032490.0,263.6849,264.2594,263.6756,264.176,2032490.0
2020-05-01 10:00:00,285.08,285.96,284.81,285.45,1956086.0,264.1853,265.0008,263.9351,264.5282,1956086.0
2020-05-01 10:05:00,285.46,285.89,285.26,285.4,959748.0,264.5374,264.9359,264.3521,264.4818,959748.0
2020-05-01 10:10:00,285.4,285.42,284.66,285.02,1700105.0,264.4818,264.5004,263.7961,264.1297,1700105.0
2020-05-01 10:15:00,285.0,285.21,284.39,284.48,961508.0,264.1112,264.3058,263.5459,263.6293,961508.0
2020-05-01 10:20:00,284.46,284.69,284.16,284.35,1574826.0,263.6107,263.8239,263.3327,263.5088,1574826.0
2020-05-01 10:25:00,284.35,285.1,284.34,285.08,1664505.0,263.5088,264.2038,263.4995,264.1853,1664505.0
2020-05-01 10:30:00,285.08,285.3,284.58,285.1,1240756.0,264.1853,264.3892,263.7219,264.2038,1240756.0
2020-05-01 10:35:00,285.09,285.65,285.08,285.38,830067.0,264.1946,264.7135,264.1853,264.4633,830067.0
2020-05-01 10:40:00,285.36,285.62,285.18,285.26,759867.0,264.4448,264.6857,264.278,264.3521,759867.0
2020-05-01 10:45:00,285.26,285.56,285.12,285.42,702987.0,264.3521,264.6301,264.2224,264.5004,702987.0
2020-05-01 10:50:00,285.42,285.7,285.16,285.22,626509.0,264.5004,264.7599,264.2594,264.315,626509.0
2020-05-01 10:55:00,285.23,285.59,284.98,285.08,905204.0,264.3243,264.6579,264.0926,264.1853,905204.0
2020-05-01 11:00:00,285.07,285.09,284.67,284.67,653825.0,264.176,264.1946,263.8053,263.8053,653825.0
2020-05-01 11:05:00,284.67,284.8,284.47,284.73,765549.0,263.8053,263.9258,263.62,263.8609,765549.0
2020-05-01 11:10:00,284.74,284.91,284.57,284.87,476019.0,263.8702,264.0278,263.7127,263.9907,476019.0
2020-05-01 11:15:00,284.88,284.89,284.23,284.24,665930.0,264.0,264.0092,263.3976,263.4069,665930.0
2020-05-01 11:20:00,284.24,284.49,284.07,284.08,773040.0,263.4069,263.6385,263.2493,263.2586,773040.0
2020-05-01 11:25:00,284.08,284.24,283.87,283.88,902349.0,263.2586,263.4069,263.064,263.0732,902349.0
2020-05-01 11:30:00,283.88,283.9,283.54,283.58,978370.0,263.0732,263.0918,262.7582,262.7952,978370.0
2020-05-01 11:35:00,283.58,283.96,283.57,283.94,950644.0,262.7952,263.1474,262.786,263.1288,950644.0
2020-05-01 11:40:00,283.93,283.93,283.6,283.6,609512.0,263.1196,263.1196,262.8138,262.8138,609512.0
2020-05-01 11:45:00,283.61,283.64,282.87,282.92,1356466.0,262.823,262.8508,262.1373,262.1836,1356466.0
2020-05-01 11:50:00,282.93,282.94,282.5,282.72,1372534.0,262.1929,262.2021,261.7944,261.9983,1372534.0
2020-05-01 11:55:00,282.7,282.79,282.41,282.72,1536987.0,261.9797,262.0631,261.711,261.9983,1536987.0
2020-05-01 12:00:00,282.72,282.72,282.03,282.03,1432766.0,261.9983,261.9983,261.3588,261.3588,1432766.0
2020-05-01 12:05:00,282.03,282.53,281.96,282.36,1515280.0,261.3588,261.8222,261.294,261.6647,1515280.0
2020-05-01 12:10:00,282.37,283.0,282.37,282.98,1441174.0,261.6739,262.2577,261.6739,262.2392,1441174.0
2020-05-01 12:15:00,282.98,283.02,282.53,282.6,949433.0,262.2392,262.2763,261.8222,261.8871,949433.0
2020-05-01 12:20:00,282.6,282.9,282.45,282.49,620382.0,261.8871,262.1651,261.7481,261.7851,620382.0
2020-05-01 12:25:00,282.49,282.66,282.32,282.32,541272.0,261.7851,261.9427,261.6276,261.6276,541272.0
2020-05-01 12:30:00,282.33,282.69,282.07,282.68,922987.0,261.6369,261.9705,261.3959,261.9612,922987.0
2020-05-01 12:35:00,282.69,282.7,282.19,282.22,599720.0,261.9705,261.9797,261.5071,261.5349,599720.0
2020-05-01 12:40:00,282.21,282.35,281.61,281.83,1157320.0,261.5256,261.6554,260.9696,261.1735,1157320.0
2020-05-01 12:45:00,281.83,282.34,281.82,282.24,792917.0,261.1735,261.6461,261.1642,261.5534,792917.0
2020-05-01 12:50:00,282.24,282.43,282.09,282.35,625854.0,261.5534,261.7295,261.4144,261.6554,625854.0
2020-05-01 12:55:00,282.36,282.48,282.22,282.31,653326.0,261.6647,261.7759,261.5349,261.6183,653326.0
2020-05-01 13:00:00,282.3,282.77,282.29,282.69,862840.0,261.6091,262.0446,261.5998,261.9705,862840.0
2020-05-01 13:05:00,282.7,282.75,282.38,282.4,485120.0,261.9797,262.0261,261.6832,261.7017,485120.0
2020-05-01 13:10:00,282.4,282.56,282.09,282.11,499686.0,261.7017,261.85,261.4144,261.433,499686.0
2020-05-01 13:15:00,282.12,282.27,281.69,281.83,582875.0,261.4422,261.5813,261.0438,261.1735,582875.0
2020-05-01 13:20:00,281.81,281.9,281.57,281.58,772082.0,261.155,261.2384,260.9326,260.9418,772082.0
2020-05-01 13:25:00,281.58,282.21,281.58,282.14,532269.0,260.9418,261.5256,260.9418,261.4608,532269.0
2020-05-01 13:30:00,282.15,282.44,282.0,282.07,687137.0,261.47,261.7388,261.331,261.3959,687137.0
2020-05-01 13:35:00,282.06,282.07,281.7,281.74,603706.0,261.3866,261.3959,261.053,261.0901,603706.0
2020-05-01 13:40:00,281.75,282.03,281.65,281.9,586553.0,261.0994,261.3588,261.0067,261.2384,586553.0
2020-05-01 13:45:00,281.92,281.93,281.52,281.78,487911.0,261.2569,261.2662,260.8862,261.1272,487911.0
2020-05-01 13:50:00,281.79,281.96,281.62,281.69,475117.0,261.1364,261.294,260.9789,261.0438,475117.0
2020-05-01 13:55:00,281.71,281.97,281.66,281.95,544196.0,261.0623,261.3032,261.016,261.2847,544196.0
2020-05-01 14:00:00,281.96,282.27,281.57,282.17,1113243.0,261.294,261.5813,260.9326,261.4886,1113243.0
2020-05-01 14:05:00,282.18,282.33,281.89,281.95,692182.0,261.4978,261.6369,261.2291,261.2847,692182.0
2020-05-01 14:10:00,281.95,282.09,281.68,281.74,713282.0,261.2847,261.4144,261.0345,261.0901,713282.0
2020-05-01 14:15:00,281.73,282.18,281.7,282.14,654649.0,261.0808,261.4978,261.053,261.4608,654649.0
2020-05-01 14:20:00,282.14,282.73,282.14,282.7,977764.0,261.4608,262.0075,261.4608,261.9797,977764.0
2020-05-01 14:25:00,282.69,282.84,282.54,282.73,876778.0,261.9705,262.1095,261.8315,262.0075,876778.0
2020-05-01 14:30:00,282.72,282.72,282.34,282.43,663315.0,261.9983,261.9983,261.6461,261.7295,663315.0
2020-05-01 14:35:00,282.43,282.69,282.34,282.62,486966.0,261.7295,261.9705,261.6461,261.9056,486966.0
2020-05-01 14:40:00,282.61,282.74,282.33,282.37,645852.0,261.8963,262.0168,261.6369,261.6739,645852.0
2020-05-01 14:45:00,282.38,282.57,282.22,282.38,607509.0,261.6832,261.8593,261.5349,261.6832,607509.0
2020-05-01 14:50:00,282.38,282.4,282.03,282.39,750349.0,261.6832,261.7017,261.3588,261.6925,750349.0
2020-05-01 14:55:00,282.4,282.64,282.3,282.55,534789.0,261.7017,261.9241,261.6091,261.8407,534789.0
2020-05-01 15:00:00,282.56,282.87,282.35,282.44,970335.0,261.85,262.1373,261.6554,261.7388,970335.0
2020-05-01 15:05:00,282.43,282.68,282.25,282.59,591608.0,261.7295,261.9612,261.5627,261.8778,591608.0
2020-05-01 15:10:00,282.62,283.24,282.46,283.13,1014671.0,261.9056,262.4802,261.7573,262.3782,1014671.0
2020-05-01 15:15:00,283.13,283.4,283.08,283.23,941767.0,262.3782,262.6284,262.3319,262.4709,941767.0
2020-05-01 15:20:00,283.23,283.39,282.9,282.92,772992.0,262.4709,262.6192,262.1651,262.1836,772992.0
2020-05-01 15:25:00,282.9,282.91,282.52,282.72,935337.0,262.1651,262.1743,261.8129,261.9983,935337.0
2020-05-01 15:30:00,282.72,282.92,282.27,282.33,1306178.0,261.9983,262.1836,261.5813,261.6369,1306178.0
2020-05-01 15:35:00,282.32,282.6,282.12,282.55,1587987.0,261.6276,261.8871,261.4422,261.8407,1587987.0
2020-05-01 15:40:00,282.55,282.94,282.25,282.54,1615953.0,261.8407,262.2021,261.5627,261.8315,1615953.0
2020-05-01 15:45:00,282.53,282.87,282.03,282.68,2651812.0,261.8222,262.1373,261.3588,261.9612,2651812.0
2020-05-01 15:50:00,282.65,282.68,281.63,281.66,3792934.0,261.9334,261.9612,260.9882,261.016,3792934.0
2020-05-01 15:55:00,281.67,282.77,281.65,282.73,6976092.0,261.0252,262.0446,261.0067,262.0075,6976092.0
2020-05-04 09:30:00,280.74,280.97,279.72,279.96,2716562.0,260.1634,260.3765,259.2182,259.4406,2716562.0
2020-05-04 09:35:00,279.96,280.01,279.26,279.46,1744333.0,259.4406,259.4869,258.7919,258.9772,1744333.0
2020-05-04 09:40:00,279.44,279.69,279.13,279.66,1286535.0,258.9587,259.1903,258.6714,259.1625,1286535.0
2020-05-04 09:45:00,279.67,279.81,279.38,279.78,1191515.0,259.1718,259.3016,258.9031,259.2738,1191515.0
2020-05-04 09:50:00,279.78,280.64,279.69,280.61,1477828.0,259.2738,260.0707,259.1903,260.0429,1477828.0
2020-05-04 09:55:00,280.61,280.73,280.42,280.57,995214.0,260.0429,260.1541,259.8668,260.0059,995214.0
2020-05-04 10:00:00,280.58,281.44,280.44,281.34,1376600.0,260.0151,260.8121,259.8854,260.7194,1376600.0
2020-05-04 10:05:00,281.34,281.6,281.0,281.09,1267125.0,260.7194,260.9604,260.4043,260.4877,1267125.0
2020-05-04 10:10:00,281.08,281.47,280.98,281.29,881091.0,260.4785,260.8399,260.3858,260.6731,881091.0
2020-05-04 10:15:00,281.29,282.11,281.26,281.86,1248576.0,260.6731,261.433,260.6453,261.2013,1248576.0
2020-05-04 10:20:00,281.87,281.88,281.06,281.06,990581.0,261.2106,261.2198,260.4599,260.4599,990581.0
2020-05-04 10:25:00,281.07,281.26,280.88,281.12,971764.0,260.4692,260.6453,260.2931,260.5155,971764.0
2020-05-04 10:30:00,281.12,281.2,280.68,280.74,847316.0,260.5155,260.5897,260.1078,260.1634,847316.0
2020-05-04 10:35:00,280.74,281.14,280.73,281.13,582352.0,260.1634,260.5341,260.1541,260.5248,582352.0
2020-05-04 10:40:00,281.12,281.47,280.93,281.44,861287.0,260.5155,260.8399,260.3395,260.8121,861287.0
2020-05-04 10:45:00,281.44,281.55,281.03,281.31,915535.0,260.8121,260.914,260.4321,260.6916,915535.0
2020-05-04 10:50:00,281.32,281.38,280.88,281.27,755437.0,260.7009,260.7565,260.2931,260.6545,755437.0
2020-05-04 10:55:00,281.27,281.33,280.63,280.69,814933.0,260.6545,260.7101,260.0615,260.1171,814933.0
2020-05-04 11:00:00,280.7,280.94,280.53,280.77,626499.0,260.1263,260.3487,259.9688,260.1912,626499.0
2020-05-04 11:05:00,280.74,281.41,280.69,281.19,789425.0,260.1634,260.7843,260.1171,260.5804,789425.0
2020-05-04 11:10:00,281.18,281.54,280.98,281.15,688542.0,260.5711,260.9048,260.3858,260.5433,688542.0
2020-05-04 11:15:00,281.17,281.46,281.05,281.38,393573.0,260.5619,260.8306,260.4507,260.7565,393573.0
2020-05-04 11:20:00,281.4,281.73,281.07,281.67,737984.0,260.775,261.0808,260.4692,261.0252,737984.0
2020-05-04 11:25:00,281.68,281.68,280.87,280.96,854028.0,261.0345,261.0345,260.2839,260.3673,854028.0
2020-05-04 11:30:00,280.98,281.34,280.76,281.15,701603.0,260.3858,260.7194,260.1819,260.5433,701603.0
2020-05-04 11:35:00,281.14,281.67,281.05,281.65,764681.0,260.5341,261.0252,260.4507,261.0067,764681.0
2020-05-04 11:40:00,281.66,281.84,281.59,281.63,668977.0,261.016,261.1828,260.9511,260.9882,668977.0
2020-05-04 11:45:00,281.63,281.82,281.45,281.77,601809.0,260.9882,261.1642,260.8214,261.1179,601809.0
2020-05-04 11:50:00,281.78,281.85,281.67,281.78,408089.0,261.1272,261.192,261.0252,261.1272,408089.0
2020-05-04 11:55:00,281.8,281.88,281.36,281.42,549851.0,261.1457,261.2198,260.7379,260.7936,549851.0
2020-05-04 12:00:00,281.42,281.77,281.42,281.7,356742.0,260.7936,261.1179,260.7936,261.053,356742.0
2020-05-04 12:05:00,281.7,281.83,281.52,281.68,457170.0,261.053,261.1735,260.8862,261.0345,457170.0
2020-05-04 12:10:00,281.7,281.79,281.37,281.38,443786.0,261.053,261.1364,260.7472,260.7565,443786.0
2020-05-04 12:15:00,281.39,281.59,281.29,281.49,279302.0,260.7657,260.9511,260.6731,260.8584,279302.0
2020-05-04 12:20:00,281.49,281.79,281.41,281.73,341055.0,260.8584,261.1364,260.7843,261.0808,341055.0
2020-05-04 12:25:00,281.74,281.95,281.72,281.88,395764.0,261.0901,261.2847,261.0716,261.2198,395764.0
2020-05-04 12:30:00,281.89,282.05,281.47,281.58,582513.0,261.2291,261.3774,260.8399,260.9418,582513.0
2020-05-04 12:35:00,281.57,281.64,281.04,281.17,645699.0,260.9326,260.9974,260.4414,260.5619,645699.0
2020-05-04 12:40:00,281.18,281.33,281.05,281.32,340589.0,260.5711,260.7101,260.4507,260.7009,340589.0
2020-05-04 12:45:00,281.31,281.38,281.12,281.17,457427.0,260.6916,260.7565,260.5155,260.5619,457427.0
2020-05-04 12:50:00,281.16,281.27,280.99,281.0,393860.0,260.5526,260.6545,260.3951,260.4043,393860.0
2020-05-04 12:55:00,281.0,281.16,280.91,281.09,342524.0,260.4043,260.5526,260.3209,260.4877,342524.0
2020-05-04 13:00:00,281.1,281.28,280.97,281.19,334931.0,260.497,260.6638,260.3765,260.5804,334931.0
2020-05-04 13:05:00,281.19,281.27,281.1,281.23,284770.0,260.5804,260.6545,260.497,260.6175,284770.0
2020-05-04 13:10:00,281.23,281.23,280.62,280.77,695645.0,260.6175,260.6175,260.0522,260.1912,695645.0
2020-05-04 13:15:00,280.78,280.91,280.2,280.5,886341.0,260.2005,260.3209,259.663,259.941,886341.0
2020-05-04 13:20:00,280.48,280.67,280.41,280.65,367532.0,259.9224,260.0985,259.8576,260.08,367532.0
2020-05-04 13:25:00,280.65,280.86,280.56,280.8,583539.0,260.08,260.2746,259.9966,260.219,583539.0
2020-05-04 13:30:00,280.8,281.06,280.8,281.01,365202.0,260.219,260.4599,260.219,260.4136,365202.0
2020-05-04 13:35:00,281.01,281.1,280.93,280.97,432368.0,260.4136,260.497,260.3395,260.3765,432368.0
2020-05-04 13:40:00,280.97,281.09,280.87,280.94,321188.0,260.3765,260.4877,260.2839,260.3487,321188.0
2020-05-04 13:45:00,280.94,281.29,280.93,281.26,581283.0,260.3487,260.6731,260.3395,260.6453,581283.0
2020-05-04 13:50:00,281.26,281.38,281.16,281.27,366732.0,260.6453,260.7565,260.5526,260.6545,366732.0
2020-05-04 13:55:00,281.29,281.49,281.28,281.46,519468.0,260.6731,260.8584,260.6638,260.8306,519468.0
2020-05-04 14:00:00,281.44,281.53,281.32,281.4,502206.0,260.8121,260.8955,260.7009,260.775,502206.0
2020-05-04 14:05:00,281.41,281.5,281.19,281.24,435515.0,260.7843,260.8677,260.5804,260.6267,435515.0
2020-05-04 14:10:00,281.24,281.82,281.23,281.69,910850.0,260.6267,261.1642,260.6175,261.0438,910850.0
2020-05-04 14:15:00,281.7,281.77,281.58,281.72,364804.0,261.053,261.1179,260.9418,261.0716,364804.0
2020-05-04 14:20:00,281.72,281.76,281.56,281.68,210218.0,261.0716,261.1086,260.9233,261.0345,210218.0
2020-05-04 14:25:00,281.66,281.67,281.39,281.53,381973.0,261.016,261.0252,260.7657,260.8955,381973.0
2020-05-04 14:30:00,281.55,281.91,281.36,281.44,621137.0,260.914,261.2476,260.7379,260.8121,621137.0
2020-05-04 14:35:00,281.45,281.48,281.12,281.18,702474.0,260.8214,260.8492,260.5155,260.5711,702474.0
2020-05-04 14:40:00,281.17,281.42,281.11,281.25,507672.0,260.5619,260.7936,260.5063,260.636,507672.0
2020-05-04 14:45:00,281.24,281.93,281.19,281.92,680611.0,260.6267,261.2662,260.5804,261.2569,680611.0
2020-05-04 14:50:00,281.93,282.32,281.88,282.12,855870.0,261.2662,261.6276,261.2198,261.4422,855870.0
2020-05-04 14:55:00,282.12,282.61,282.02,282.48,912649.0,261.4422,261.8963,261.3496,261.7759,912649.0
2020-05-04 15:00:00,282.47,282.52,282.31,282.49,741063.0,261.7666,261.8129,261.6183,261.7851,741063.0
2020-05-04 15:05:00,282.47,282.6,282.26,282.6,573133.0,261.7666,261.8871,261.572,261.8871,573133.0
2020-05-04 15:10:00,282.59,282.99,282.57,282.8,946212.0,261.8778,262.2485,261.8593,262.0724,946212.0
2020-05-04 15:15:00,282.79,283.17,282.75,283.12,806340.0,262.0631,262.4153,262.0261,262.369,806340.0
2020-05-04 15:20:00,283.12,283.3,283.07,283.14,796962.0,262.369,262.5358,262.3226,262.3875,796962.0
2020-05-04 15:25:00,283.14,283.4,282.93,283.27,928236.0,262.3875,262.6284,262.1929,262.508,928236.0
2020-05-04 15:30:00,283.28,283.78,283.17,283.75,1258838.0,262.5172,262.9806,262.4153,262.9528,1258838.0
2020-05-04 15:35:00,283.76,283.86,283.44,283.52,1029480.0,262.962,263.0547,262.6655,262.7396,1029480.0
2020-05-04 15:40:00,283.54,283.9,283.46,283.72,909605.0,262.7582,263.0918,262.684,262.925,909605.0
2020-05-04 15:45:00,283.71,283.81,283.48,283.69,983301.0,262.9157,263.0084,262.7026,262.8972,983301.0
2020-05-04 15:50:00,283.67,283.69,283.05,283.25,1850130.0,262.8786,262.8972,262.3041,262.4894,1850130.0
2020-05-04 15:55:00,283.24,283.9,283.21,283.66,2587709.0,262.4802,263.0918,262.4524,262.8694,2587709.0
2020-05-05 09:30:00,286.64,287.5,286.26,287.22,2302265.0,265.631,266.4279,265.2788,266.1684,2302265.0
2020-05-05 09:35:00,287.23,287.36,286.95,286.96,1050625.0,266.1777,266.2982,265.9182,265.9275,1050625.0
2020-05-05 09:40:00,286.97,287.46,286.96,287.21,901508.0,265.9368,266.3909,265.9275,266.1592,901508.0
2020-05-05 09:45:00,287.2,287.75,287.01,287.66,1087489.0,266.1499,266.6596,265.9738,266.5762,1087489.0
2020-05-05 09:50:00,287.66,287.96,287.57,287.9,1347789.0,266.5762,266.8542,266.4928,266.7986,1347789.0
2020-05-05 09:55:00,287.92,288.16,287.8,288.15,1018946.0,266.8171,267.0395,266.7059,267.0303,1018946.0
2020-05-05 10:00:00,288.16,288.47,288.03,288.16,1157618.0,267.0395,267.3268,266.9191,267.0395,1157618.0
2020-05-05 10:05:00,288.15,288.39,287.88,288.22,819098.0,267.0303,267.2527,266.7801,267.0952,819098.0
2020-05-05 10:10:00,288.24,288.28,287.61,287.65,1030723.0,267.1137,267.1508,266.5299,266.5669,1030723.0
2020-05-05 10:15:00,287.67,288.09,287.66,287.97,653909.0,266.5855,266.9747,266.5762,266.8635,653909.0
2020-05-05 10:20:00,287.98,288.13,287.6,287.68,635251.0,266.8727,267.0117,266.5206,266.5947,635251.0
2020-05-05 10:25:00,287.68,287.72,287.37,287.51,906508.0,266.5947,266.6318,266.3075,266.4372,906508.0
2020-05-05 10:30:00,287.5,287.78,287.45,287.75,779974.0,266.4279,266.6874,266.3816,266.6596,779974.0
2020-05-05 10:35:00,287.75,287.99,287.74,287.96,500512.0,266.6596,266.882,266.6503,266.8542,500512.0
2020-05-05 10:40:00,287.96,288.01,287.61,287.81,564942.0,266.8542,266.9005,266.5299,266.7152,564942.0
2020-05-05 10:45:00,287.8,288.05,287.39,287.46,1111549.0,266.7059,266.9376,266.326,266.3909,1111549.0
2020-05-05 10:50:00,287.46,287.93,287.35,287.81,730120.0,266.3909,266.8264,266.2889,266.7152,730120.0
2020-05-05 10:55:00,287.82,288.04,287.78,287.97,413473.0,266.7245,266.9283,266.6874,266.8635,413473.0
2020-05-05 11:00:00,287.97,288.26,287.9,288.13,468167.0,266.8635,267.1322,266.7986,267.0117,468167.0
2020-05-05 11:05:00,288.11,288.32,288.0,288.2,511535.0,266.9932,267.1878,266.8913,267.0766,511535.0
2020-05-05 11:10:00,288.19,288.24,287.96,288.13,553416.0,267.0673,267.1137,266.8542,267.0117,553416.0
2020-05-05 11:15:00,288.13,288.18,287.83,288.1,494333.0,267.0117,267.0581,266.7337,266.9839,494333.0
2020-05-05 11:20:00,288.11,288.61,288.02,288.57,899728.0,266.9932,267.4566,266.9098,267.4195,899728.0
2020-05-05 11:25:00,288.57,288.6,288.31,288.52,486970.0,267.4195,267.4473,267.1786,267.3732,486970.0
2020-05-05 11:30:00,288.52,288.72,288.52,288.65,658136.0,267.3732,267.5585,267.3732,267.4936,658136.0
2020-05-05 11:35:00,288.64,288.74,288.5,288.54,543595.0,267.4844,267.577,267.3546,267.3917,543595.0
2020-05-05 11:40:00,288.54,288.96,288.54,288.92,660278.0,267.3917,267.7809,267.3917,267.7438,660278.0
2020-05-05 11:45:00,288.92,288.92,288.76,288.81,535038.0,267.7438,267.7438,267.5956,267.6419,535038.0
2020-05-05 11:50:00,288.81,288.86,288.67,288.69,399840.0,267.6419,267.6882,267.5122,267.5307,399840.0
2020-05-05 11:55:00,288.69,288.9,288.68,288.86,243652.0,267.5307,267.7253,267.5214,267.6882,243652.0
2020-05-05 12:00:00,288.87,289.04,288.8,288.88,595459.0,267.6975,267.855,267.6326,267.7068,595459.0
2020-05-05 12:05:00,288.9,289.14,288.85,289.05,401638.0,267.7253,267.9477,267.679,267.8643,401638.0
2020-05-05 12:10:00,289.04,289.23,289.02,289.07,476898.0,267.855,268.0311,267.8365,267.8828,476898.0
2020-05-05 12:15:00,289.06,289.24,289.06,289.16,437197.0,267.8736,268.0404,267.8736,267.9663,437197.0
2020-05-05 12:20:00,289.16,289.2,288.94,289.0,528029.0,267.9663,268.0033,267.7624,267.818,528029.0
2020-05-05 12:25:00,289.0,289.07,288.7,288.78,695866.0,267.818,267.8828,267.54,267.6141,695866.0
2020-05-05 12:30:00,288.79,288.95,288.71,288.72,409465.0,267.6234,267.7716,267.5492,267.5585,409465.0
2020-05-05 12:35:00,288.73,288.73,288.57,288.65,377127.0,267.5678,267.5678,267.4195,267.4936,377127.0
2020-05-05 12:40:00,288.65,288.69,288.3,288.43,579039.0,267.4936,267.5307,267.1693,267.2898,579039.0
2020-05-05 12:45:00,288.43,288.6,288.43,288.5,389302.0,267.2898,267.4473,267.2898,267.3546,389302.0
2020-05-05 12:50:00,288.5,288.68,288.39,288.6,437346.0,267.3546,267.5214,267.2527,267.4473,437346.0
2020-05-05 12:55:00,288.6,288.61,288.32,288.4,301239.0,267.4473,267.4566,267.1878,267.262,301239.0
2020-05-05 13:00:00,288.41,288.61,288.24,288.27,449485.0,267.2712,267.4566,267.1137,267.1415,449485.0
2020-05-05 13:05:00,288.27,288.33,288.07,288.21,535752.0,267.1415,267.1971,266.9561,267.0859,535752.0
2020-05-05 13:10:00,288.21,288.36,288.0,288.23,513123.0,267.0859,267.2249,266.8913,267.1044,513123.0
2020-05-05 13:15:00,288.23,288.42,288.18,288.28,302560.0,267.1044,267.2805,267.0581,267.1508,302560.0
2020-05-05 13:20:00,288.29,288.29,288.04,288.2,486035.0,267.16,267.16,266.9283,267.0766,486035.0
2020-05-05 13:25:00,288.2,288.57,288.2,288.5,623246.0,267.0766,267.4195,267.0766,267.3546,623246.0
2020-05-05 13:30:00,288.51,288.7,288.5,288.66,558100.0,267.3639,267.54,267.3546,267.5029,558100.0
2020-05-05 13:35:00,288.66,288.7,288.52,288.57,307082.0,267.5029,267.54,267.3732,267.4195,307082.0
2020-05-05 13:40:00,288.57,288.72,288.48,288.63,354357.0,267.4195,267.5585,267.3361,267.4751,354357.0
2020-05-05 13:45:00,288.63,288.82,288.56,288.76,415573.0,267.4751,267.6512,267.4102,267.5956,415573.0
2020-05-05 13:50:00,288.77,288.87,288.65,288.86,269720.0,267.6048,267.6975,267.4936,267.6882,269720.0
2020-05-05 13:55:00,288.86,288.95,288.67,288.74,389429.0,267.6882,267.7716,267.5122,267.577,389429.0
2020-05-05 14:00:00,288.74,288.8,288.54,288.73,466376.0,267.577,267.6326,267.3917,267.5678,466376.0
2020-05-05 14:05:00,288.73,288.91,288.66,288.8,245776.0,267.5678,267.7346,267.5029,267.6326,245776.0
2020-05-05 14:10:00,288.79,289.16,288.68,289.13,599679.0,267.6234,267.9663,267.5214,267.9385,599679.0
2020-05-05 14:15:00,289.12,289.14,288.95,289.07,436111.0,267.9292,267.9477,267.7716,267.8828,436111.0
2020-05-05 14:20:00,289.06,289.15,288.93,289.03,347538.0,267.8736,267.957,267.7531,267.8458,347538.0
2020-05-05 14:25:00,289.03,289.12,289.01,289.03,246242.0,267.8458,267.9292,267.8272,267.8458,246242.0
2020-05-05 14:30:00,289.04,289.14,288.58,288.69,663156.0,267.855,267.9477,267.4288,267.5307,663156.0
2020-05-05 14:35:00,288.69,288.83,288.56,288.57,594405.0,267.5307,267.6604,267.4102,267.4195,594405.0
2020-05-05 14:40:00,288.57,288.77,288.46,288.68,452422.0,267.4195,267.6048,267.3176,267.5214,452422.0
2020-05-05 14:45:00,288.68,288.84,288.54,288.82,427423.0,267.5214,267.6697,267.3917,267.6512,427423.0
2020-05-05 14:50:00,288.81,289.0,288.81,288.94,509130.0,267.6419,267.818,267.6419,267.7624,509130.0
2020-05-05 14:55:00,288.94,289.25,288.92,289.23,469857.0,267.7624,268.0497,267.7438,268.0311,469857.0
2020-05-05 15:00:00,289.23,289.23,288.93,289.05,498580.0,268.0311,268.0311,267.7531,267.8643,498580.0
2020-05-05 15:05:00,289.05,289.15,288.86,289.04,461117.0,267.8643,267.957,267.6882,267.855,461117.0
2020-05-05 15:10:00,289.03,289.12,288.93,289.01,355499.0,267.8458,267.9292,267.7531,267.8272,355499.0
2020-05-05 15:15:00,289.01,289.01,287.78,287.86,1951379.0,267.8272,267.8272,266.6874,266.7615,1951379.0
2020-05-05 15:20:00,287.84,288.05,287.58,288.02,1584671.0,266.743,266.9376,266.5021,266.9098,1584671.0
2020-05-05 15:25:00,288.02,288.2,286.91,287.17,1964573.0,266.9098,267.0766,265.8812,266.1221,1964573.0
2020-05-05 15:30:00,287.16,287.41,286.6,286.77,1707186.0,266.1128,266.3445,265.5939,265.7514,1707186.0
2020-05-05 15:35:00,286.76,286.83,285.84,286.15,2462834.0,265.7422,265.807,264.8896,265.1769,2462834.0
2020-05-05 15:40:00,286.16,286.63,285.75,286.58,2015919.0,265.1861,265.6217,264.8062,265.5754,2015919.0
2020-05-05 15:45:00,286.58,286.58,285.98,286.43,2033362.0,265.5754,265.5754,265.0193,265.4363,2033362.0
2020-05-05 15:50:00,286.47,287.29,286.43,287.03,3243555.0,265.4734,266.2333,265.4363,265.9924,3243555.0
2020-05-05 15:55:00,287.02,287.02,286.06,286.22,3390103.0,265.9831,265.9831,265.0935,265.2417,3390103.0
2020-05-06 09:30:00,288.03,288.46,287.72,288.04,1615965.0,266.9191,267.3176,266.6318,266.9283,1615965.0
2020-05-06 09:35:00,288.05,288.46,287.69,287.75,872585.0,266.9376,267.3176,266.604,266.6596,872585.0
2020-05-06 09:40:00,287.76,288.12,287.26,287.45,954690.0,266.6689,267.0025,266.2055,266.3816,954690.0
2020-05-06 09:45:00,287.45,287.73,287.28,287.33,732803.0,266.3816,266.6411,266.224,266.2704,732803.0
2020-05-06 09:50:00,287.32,287.56,286.53,286.53,845063.0,266.2611,266.4835,265.529,265.529,845063.0
2020-05-06 09:55:00,286.53,286.61,285.83,286.36,1374008.0,265.529,265.6032,264.8803,265.3715,1374008.0
2020-05-06 10:00:00,286.33,286.61,285.64,285.65,880170.0,265.3437,265.6032,264.7042,264.7135,880170.0
2020-05-06 10:05:00,285.65,286.05,285.33,285.37,1167466.0,264.7135,265.0842,264.417,264.454,1167466.0
2020-05-06 10:10:00,285.37,285.57,285.06,285.48,1054647.0,264.454,264.6394,264.1668,264.556,1054647.0
2020-05-06 10:15:00,285.51,286.01,285.25,285.92,1082276.0,264.5838,265.0471,264.3428,264.9637,1082276.0
2020-05-06 10:20:00,285.92,286.25,285.72,286.25,665435.0,264.9637,265.2695,264.7784,265.2695,665435.0
2020-05-06 10:25:00,286.25,286.58,286.15,286.46,811906.0,265.2695,265.5754,265.1769,265.4641,811906.0
2020-05-06 10:30:00,286.47,286.95,286.34,286.77,1078481.0,265.4734,265.9182,265.3529,265.7514,1078481.0
2020-05-06 10:35:00,286.79,286.9,286.45,286.54,836973.0,265.77,265.8719,265.4549,265.5383,836973.0
2020-05-06 10:40:00,286.53,287.26,286.33,287.19,897837.0,265.529,266.2055,265.3437,266.1406,897837.0
2020-05-06 10:45:00,287.19,287.86,287.16,287.58,1454810.0,266.1406,266.7615,266.1128,266.5021,1454810.0
2020-05-06 10:50:00,287.58,287.78,287.32,287.37,555631.0,266.5021,266.6874,266.2611,266.3075,555631.0
2020-05-06 10:55:00,287.38,287.56,287.14,287.17,457008.0,266.3167,266.4835,266.0943,266.1221,457008.0
2020-05-06 11:00:00,287.17,287.58,287.13,287.27,413849.0,266.1221,266.5021,266.085,266.2148,413849.0
2020-05-06 11:05:00,287.28,287.35,286.83,287.05,757717.0,266.224,266.2889,265.807,266.0109,757717.0
2020-05-06 11:10:00,287.04,287.24,286.57,286.72,510792.0,266.0016,266.187,265.5661,265.7051,510792.0
2020-05-06 11:15:00,286.71,286.84,286.41,286.52,810892.0,265.6958,265.8163,265.4178,265.5198,810892.0
2020-05-06 11:20:00,286.54,286.55,285.88,285.9,938055.0,265.5383,265.5476,264.9267,264.9452,938055.0
2020-05-06 11:25:00,285.9,286.43,285.72,286.37,903675.0,264.9452,265.4363,264.7784,265.3807,903675.0
2020-05-06 11:30:00,286.38,286.56,286.14,286.22,847192.0,265.39,265.5568,265.1676,265.2417,847192.0
2020-05-06 11:35:00,286.22,286.82,286.12,286.67,749343.0,265.2417,265.7978,265.1491,265.6588,749343.0
2020-05-06 11:40:00,286.68,286.79,286.08,286.13,485367.0,265.668,265.77,265.112,265.1583,485367.0
2020-05-06 11:45:00,286.14,286.46,285.9,285.99,417263.0,265.1676,265.4641,264.9452,265.0286,417263.0
2020-05-06 11:50:00,285.97,285.98,285.53,285.8,656679.0,265.0101,265.0193,264.6023,264.8525,656679.0
2020-05-06 11:55:00,285.8,286.19,285.71,286.12,486944.0,264.8525,265.2139,264.7691,265.1491,486944.0
2020-05-06 12:00:00,286.1,286.49,285.85,286.44,520132.0,265.1305,265.4919,264.8989,265.4456,520132.0
2020-05-06 12:05:00,286.44,286.44,285.91,286.02,428228.0,265.4456,265.4456,264.9545,265.0564,428228.0
2020-05-06 12:10:00,286.02,286.21,285.88,286.03,355856.0,265.0564,265.2325,264.9267,265.0657,355856.0
2020-05-06 12:15:00,286.05,286.62,286.02,286.57,536157.0,265.0842,265.6124,265.0564,265.5661,536157.0
2020-05-06 12:20:00,286.57,286.61,286.25,286.57,434386.0,265.5661,265.6032,265.2695,265.5661,434386.0
2020-05-06 12:25:00,286.58,286.7,286.3,286.51,389823.0,265.5754,265.6866,265.3159,265.5105,389823.0
2020-05-06 12:30:00,286.51,286.75,286.46,286.68,343939.0,265.5105,265.7329,265.4641,265.668,343939.0
2020-05-06 12:35:00,286.69,286.9,286.48,286.72,448298.0,265.6773,265.8719,265.4827,265.7051,448298.0
2020-05-06 12:40:00,286.71,286.74,286.41,286.52,297702.0,265.6958,265.7236,265.4178,265.5198,297702.0
2020-05-06 12:45:00,286.52,286.98,286.52,286.85,277412.0,265.5198,265.946,265.5198,265.8256,277412.0
2020-05-06 12:50:00,286.85,287.05,286.81,286.9,375070.0,265.8256,266.0109,265.7885,265.8719,375070.0
2020-05-06 12:55:00,286.91,287.05,286.56,286.64,556933.0,265.8812,266.0109,265.5568,265.631,556933.0
2020-05-06 13:00:00,286.64,286.77,286.2,286.38,582103.0,265.631,265.7514,265.2232,265.39,582103.0
2020-05-06 13:05:00,286.39,286.5,286.28,286.38,353023.0,265.3993,265.5012,265.2973,265.39,353023.0
2020-05-06 13:10:00,286.39,286.52,286.2,286.41,294940.0,265.3993,265.5198,265.2232,265.4178,294940.0
2020-05-06 13:15:00,286.43,286.7,286.37,286.69,326991.0,265.4363,265.6866,265.3807,265.6773,326991.0
2020-05-06 13:20:00,286.68,286.81,285.97,286.39,685411.0,265.668,265.7885,265.0101,265.3993,685411.0
2020-05-06 13:25:00,286.38,286.81,286.27,286.73,540136.0,265.39,265.7885,265.2881,265.7144,540136.0
2020-05-06 13:30:00,286.75,286.99,286.66,286.84,374489.0,265.7329,265.9553,265.6495,265.8163,374489.0
2020-05-06 13:35:00,286.85,287.21,286.76,287.14,544997.0,265.8256,266.1592,265.7422,266.0943,544997.0
2020-05-06 13:40:00,287.14,287.18,286.96,287.1,336035.0,266.0943,266.1314,265.9275,266.0572,336035.0
2020-05-06 13:45:00,287.09,287.42,287.03,287.05,502544.0,266.048,266.3538,265.9924,266.0109,502544.0
2020-05-06 13:50:00,287.07,287.33,287.01,287.2,378214.0,266.0294,266.2704,265.9738,266.1499,378214.0
2020-05-06 13:55:00,287.22,287.26,286.97,287.01,302297.0,266.1684,266.2055,265.9368,265.9738,302297.0
2020-05-06 14:00:00,287.0,287.01,286.3,286.62,929097.0,265.9646,265.9738,265.3159,265.6124,929097.0
2020-05-06 14:05:00,286.61,286.74,286.48,286.52,389684.0,265.6032,265.7236,265.4827,265.5198,389684.0
2020-05-06 14:10:00,286.53,286.62,285.92,286.11,608427.0,265.529,265.6124,264.9637,265.1398,608427.0
2020-05-06 14:15:00,286.11,286.42,286.1,286.3,452638.0,265.1398,265.4271,265.1305,265.3159,452638.0
2020-05-06 14:20:00,286.3,286.54,286.21,286.5,586655.0,265.3159,265.5383,265.2325,265.5012,586655.0
2020-05-06 14:25:00,286.49,286.67,286.01,286.03,544132.0,265.4919,265.6588,265.0471,265.0657,544132.0
2020-05-06 14:30:00,286.03,286.48,285.74,286.39,467178.0,265.0657,265.4827,264.7969,265.3993,467178.0
2020-05-06 14:35:00,286.38,286.42,286.13,286.31,407181.0,265.39,265.4271,265.1583,265.3251,407181.0
2020-05-06 14:40:00,286.32,286.5,286.03,286.47,381100.0,265.3344,265.5012,265.0657,265.4734,381100.0
2020-05-06 14:45:00,286.46,286.8,286.37,286.74,457811.0,265.4641,265.7792,265.3807,265.7236,457811.0
2020-05-06 14:50:00,286.74,286.8,286.54,286.7,377094.0,265.7236,265.7792,265.5383,265.6866,377094.0
2020-05-06 14:55:00,286.7,286.8,286.19,286.26,525300.0,265.6866,265.7792,265.2139,265.2788,525300.0
2020-05-06 15:00:00,286.25,286.44,285.97,286.2,551936.0,265.2695,265.4456,265.0101,265.2232,551936.0
2020-05-06 15:05:00,286.19,286.54,286.17,286.46,357245.0,265.2139,265.5383,265.1954,265.4641,357245.0
2020-05-06 15:10:00,286.46,286.58,286.09,286.28,409681.0,265.4641,265.5754,265.1213,265.2973,409681.0
2020-05-06 15:15:00,286.28,286.48,286.09,286.43,636884.0,265.2973,265.4827,265.1213,265.4363,636884.0
2020-05-06 15:20:00,286.46,286.56,286.18,286.26,530087.0,265.4641,265.5568,265.2047,265.2788,530087.0
2020-05-06 15:25:00,286.27,286.44,285.98,286.12,633986.0,265.2881,265.4456,265.0193,265.1491,633986.0
2020-05-06 15:30:00,286.12,286.12,285.18,285.18,1580468.0,265.1491,265.1491,264.278,264.278,1580468.0
2020-05-06 15:35:00,285.18,285.41,284.85,285.08,2100271.0,264.278,264.4911,263.9722,264.1853,2100271.0
2020-05-06 15:40:00,285.1,285.26,284.59,285.24,1713956.0,264.2038,264.3521,263.7312,264.3336,1713956.0
2020-05-06 15:45:00,285.25,285.25,284.32,284.42,1854716.0,264.3428,264.3428,263.481,263.5737,1854716.0
2020-05-06 15:50:00,284.4,285.04,283.78,284.84,1901334.0,263.5551,264.1482,262.9806,263.9629,1901334.0
2020-05-06 15:55:00,284.82,284.91,284.24,284.29,3254723.0,263.9444,264.0278,263.4069,263.4532,3254723.0
2020-05-07 09:30:00,287.75,288.45,287.65,288.11,2212670.0,266.6596,267.3083,266.5669,266.9932,2212670.0
2020-05-07 09:35:00,288.13,288.57,287.58,288.19,1714673.0,267.0117,267.4195,266.5021,267.0673,1714673.0
2020-05-07 09:40:00,288.18,288.69,288.09,288.47,1252161.0,267.0581,267.5307,266.9747,267.3268,1252161.0
2020-05-07 09:45:00,288.47,288.53,288.16,288.34,930141.0,267.3268,267.3824,267.0395,267.2064,930141.0
2020-05-07 09:50:00,288.33,288.83,288.09,288.79,1009948.0,267.1971,267.6604,266.9747,267.6234,1009948.0
2020-05-07 09:55:00,288.8,288.96,288.55,288.63,956397.0,267.6326,267.7809,267.401,267.4751,956397.0
2020-05-07 10:00:00,288.63,288.73,288.17,288.26,768347.0,267.4751,267.5678,267.0488,267.1322,768347.0
2020-05-07 10:05:00,288.26,288.37,287.7,288.01,773554.0,267.1322,267.2342,266.6133,266.9005,773554.0
2020-05-07 10:10:00,288.02,288.08,287.22,287.55,1098423.0,266.9098,266.9654,266.1684,266.4743,1098423.0
2020-05-07 10:15:00,287.54,287.85,287.37,287.83,765665.0,266.465,266.7523,266.3075,266.7337,765665.0
2020-05-07 10:20:00,287.82,288.02,287.67,287.91,552866.0,266.7245,266.9098,266.5855,266.8079,552866.0
2020-05-07 10:25:00,287.9,288.19,287.73,288.02,641986.0,266.7986,267.0673,266.6411,266.9098,641986.0
2020-05-07 10:30:00,288.02,288.27,287.98,288.2,394633.0,266.9098,267.1415,266.8727,267.0766,394633.0
2020-05-07 10:35:00,288.2,288.31,287.87,288.0,535163.0,267.0766,267.1786,266.7708,266.8913,535163.0
2020-05-07 10:40:00,288.0,288.63,288.0,288.37,637314.0,266.8913,267.4751,266.8913,267.2342,637314.0
2020-05-07 10:45:00,288.38,288.48,287.6,287.61,691658.0,267.2434,267.3361,266.5206,266.5299,691658.0
2020-05-07 10:50:00,287.62,287.91,287.6,287.84,631082.0,266.5391,266.8079,266.5206,266.743,631082.0
2020-05-07 10:55:00,287.85,287.98,287.39,287.62,989903.0,266.7523,266.8727,266.326,266.5391,989903.0
2020-05-07 11:00:00,287.61,288.06,287.58,287.94,515940.0,266.5299,266.9469,266.5021,266.8357,515940.0
2020-05-07 11:05:00,287.9,288.11,287.78,287.97,418449.0,266.7986,266.9932,266.6874,266.8635,418449.0
2020-05-07 11:10:00,287.98,288.44,287.93,288.37,743211.0,266.8727,267.299,266.8264,267.2342,743211.0
2020-05-07 11:15:00,288.37,288.68,288.24,288.62,679728.0,267.2342,267.5214,267.1137,267.4658,679728.0
2020-05-07 11:20:00,288.61,288.62,288.27,288.4,514346.0,267.4566,267.4658,267.1415,267.262,514346.0
2020-05-07 11:25:00,288.4,288.57,288.28,288.52,518789.0,267.262,267.4195,267.1508,267.3732,518789.0
2020-05-07 11:30:00,288.53,288.81,288.41,288.66,1038482.0,267.3824,267.6419,267.2712,267.5029,1038482.0
2020-05-07 11:35:00,288.65,288.8,288.31,288.36,675852.0,267.4936,267.6326,267.1786,267.2249,675852.0
2020-05-07 11:40:00,288.37,289.45,288.36,289.37,1308999.0,267.2342,268.235,267.2249,268.1609,1308999.0
2020-05-07 11:45:00,289.36,289.72,289.29,289.44,1341494.0,268.1516,268.4852,268.0867,268.2257,1341494.0
2020-05-07 11:50:00,289.45,289.5,289.18,289.3,541589.0,268.235,268.2813,267.9848,268.096,541589.0
2020-05-07 11:55:00,289.3,289.49,289.21,289.44,502138.0,268.096,268.2721,268.0126,268.2257,502138.0
2020-05-07 12:00:00,289.44,289.78,289.23,289.24,750044.0,268.2257,268.5408,268.0311,268.0404,750044.0
2020-05-07 12:05:00,289.24,289.44,289.22,289.3,459700.0,268.0404,268.2257,268.0219,268.096,459700.0
2020-05-07 12:10:00,289.3,289.42,289.16,289.37,415445.0,268.096,268.2072,267.9663,268.1609,415445.0
2020-05-07 12:15:00,289.37,289.61,289.36,289.58,486773.0,268.1609,268.3833,268.1516,268.3555,486773.0
2020-05-07 12:20:00,289.57,289.68,289.25,289.4,409364.0,268.3462,268.4481,268.0497,268.1887,409364.0
2020-05-07 12:25:00,289.41,289.71,289.39,289.45,409081.0,268.1979,268.4759,268.1794,268.235,409081.0
2020-05-07 12:30:00,289.46,289.54,289.26,289.29,587600.0,268.2443,268.3184,268.0589,268.0867,587600.0
2020-05-07 12:35:00,289.31,289.37,289.06,289.13,539993.0,268.1053,268.1609,267.8736,267.9385,539993.0
2020-05-07 12:40:00,289.13,289.2,288.96,289.05,496360.0,267.9385,268.0033,267.7809,267.8643,496360.0
2020-05-07 12:45:00,289.03,289.26,288.87,288.88,556309.0,267.8458,268.0589,267.6975,267.7068,556309.0
2020-05-07 12:50:00,288.89,289.03,288.77,288.85,424607.0,267.716,267.8458,267.6048,267.679,424607.0
2020-05-07 12:55:00,288.85,289.29,288.83,289.25,564427.0,267.679,268.0867,267.6604,268.0497,564427.0
2020-05-07 13:00:00,289.25,289.42,289.19,289.34,394501.0,268.0497,268.2072,267.9941,268.1331,394501.0
2020-05-07 13:05:00,289.34,289.41,289.25,289.36,374416.0,268.1331,268.1979,268.0497,268.1516,374416.0
2020-05-07 13:10:00,289.36,289.57,289.31,289.48,298006.0,268.1516,268.3462,268.1053,268.2628,298006.0
2020-05-07 13:15:00,289.48,289.5,289.17,289.17,482628.0,268.2628,268.2813,267.9755,267.9755,482628.0
2020-05-07 13:20:00,289.19,289.35,288.98,289.0,375147.0,267.9941,268.1423,267.7994,267.818,375147.0
2020-05-07 13:25:00,289.01,289.1,288.91,288.97,300249.0,267.8272,267.9107,267.7346,267.7902,300249.0
2020-05-07 13:30:00,288.97,289.24,288.91,289.2,406938.0,267.7902,268.0404,267.7346,268.0033,406938.0
2020-05-07 13:35:00,289.21,289.31,288.91,288.98,347717.0,268.0126,268.1053,267.7346,267.7994,347717.0
2020-05-07 13:40:00,288.99,289.1,288.86,289.06,388296.0,267.8087,267.9107,267.6882,267.8736,388296.0
2020-05-07 13:45:00,289.05,289.23,288.97,289.06,373211.0,267.8643,268.0311,267.7902,267.8736,373211.0
2020-05-07 13:50:00,289.06,289.15,288.51,288.68,751953.0,267.8736,267.957,267.3639,267.5214,751953.0
2020-05-07 13:55:00,288.69,288.85,288.65,288.82,297415.0,267.5307,267.679,267.4936,267.6512,297415.0
2020-05-07 14:00:00,288.81,288.85,288.48,288.6,520456.0,267.6419,267.679,267.3361,267.4473,520456.0
2020-05-07 14:05:00,288.59,288.77,288.52,288.58,255167.0,267.438,267.6048,267.3732,267.4288,255167.0
2020-05-07 14:10:00,288.58,289.0,288.53,288.84,550162.0,267.4288,267.818,267.3824,267.6697,550162.0
2020-05-07 14:15:00,288.84,288.94,288.6,288.66,354080.0,267.6697,267.7624,267.4473,267.5029,354080.0
2020-05-07 14:20:00,288.67,288.71,288.06,288.08,783105.0,267.5122,267.5492,266.9469,266.9654,783105.0
2020-05-07 14:25:00,288.09,288.32,288.02,288.32,660077.0,266.9747,267.1878,266.9098,267.1878,660077.0
2020-05-07 14:30:00,288.31,288.51,288.1,288.11,427658.0,267.1786,267.3639,266.9839,266.9932,427658.0
2020-05-07 14:35:00,288.12,288.34,288.08,288.33,295279.0,267.0025,267.2064,266.9654,267.1971,295279.0
2020-05-07 14:40:00,288.33,288.33,287.83,287.95,529444.0,267.1971,267.1971,266.7337,266.8449,529444.0
2020-05-07 14:45:00,287.94,288.05,287.62,288.03,618052.0,266.8357,266.9376,266.5391,266.9191,618052.0
2020-05-07 14:50:00,288.04,288.19,287.68,288.06,498040.0,266.9283,267.0673,266.5947,266.9469,498040.0
2020-05-07 14:55:00,288.07,288.15,287.85,288.06,374081.0,266.9561,267.0303,266.7523,266.9469,374081.0
2020-05-07 15:00:00,288.06,288.12,287.43,287.87,811326.0,266.9469,267.0025,266.3631,266.7708,811326.0
2020-05-07 15:05:00,287.87,288.34,287.83,288.3,805413.0,266.7708,267.2064,266.7337,267.1693,805413.0
2020-05-07 15:10:00,288.29,288.45,287.93,287.97,958305.0,267.16,267.3083,266.8264,266.8635,958305.0
2020-05-07 15:15:00,287.95,288.04,287.14,287.61,1498930.0,266.8449,266.9283,266.0943,266.5299,1498930.0
2020-05-07 15:20:00,287.6,287.89,287.47,287.75,582744.0,266.5206,266.7893,266.4001,266.6596,582744.0
2020-05-07 15:25:00,287.75,287.99,287.69,287.88,502037.0,266.6596,266.882,266.604,266.7801,502037.0
2020-05-07 15:30:00,287.9,287.98,287.23,287.66,1132055.0,266.7986,266.8727,266.1777,266.5762,1132055.0
2020-05-07 15:35:00,287.66,287.78,287.28,287.4,655246.0,266.5762,266.6874,266.224,266.3353,655246.0
2020-05-07 15:40:00,287.4,287.53,287.16,287.38,895176.0,266.3353,266.4557,266.1128,266.3167,895176.0
2020-05-07 15:45:00,287.39,287.82,287.26,287.28,1392989.0,266.326,266.7245,266.2055,266.224,1392989.0
2020-05-07 15:50:00,287.29,287.87,287.13,287.58,2037390.0,266.2333,266.7708,266.085,266.5021,2037390.0
2020-05-07 15:55:00,287.57,287.71,287.25,287.7,2793500.0,266.4928,266.6225,266.1962,266.6133,2793500.0
2020-05-08 09:30:00,291.08,291.37,290.34,290.63,1371617.0,269.7455,270.0143,269.0598,269.3285,1371617.0
2020-05-08 09:35:00,290.63,290.66,289.86,290.13,1323206.0,269.3285,269.3563,268.6149,268.8652,1323206.0
2020-05-08 09:40:00,290.13,290.66,290.08,290.49,908816.0,268.8652,269.3563,268.8188,269.1988,908816.0
2020-05-08 09:45:00,290.49,290.84,290.49,290.74,876921.0,269.1988,269.5231,269.1988,269.4304,876921.0
2020-05-08 09:50:00,290.73,290.97,290.43,290.51,920974.0,269.4212,269.6436,269.1432,269.2173,920974.0
2020-05-08 09:55:00,290.53,290.91,290.5,290.8,592207.0,269.2358,269.588,269.208,269.4861,592207.0
2020-05-08 10:00:00,290.79,291.24,290.79,291.08,882389.0,269.4768,269.8938,269.4768,269.7455,882389.0
2020-05-08 10:05:00,291.08,291.38,290.97,291.01,659632.0,269.7455,270.0235,269.6436,269.6807,659632.0
2020-05-08 10:10:00,291.02,291.24,290.98,291.2,519292.0,269.6899,269.8938,269.6529,269.8567,519292.0
2020-05-08 10:15:00,291.2,291.53,291.03,291.42,959058.0,269.8567,270.1625,269.6992,270.0606,959058.0
2020-05-08 10:20:00,291.42,291.45,291.08,291.15,561046.0,270.0606,270.0884,269.7455,269.8104,561046.0
2020-05-08 10:25:00,291.17,291.33,290.93,291.08,694577.0,269.8289,269.9772,269.6065,269.7455,694577.0
2020-05-08 10:30:00,291.08,291.24,290.88,291.16,723376.0,269.7455,269.8938,269.5602,269.8197,723376.0
2020-05-08 10:35:00,291.17,291.39,291.07,291.31,468575.0,269.8289,270.0328,269.7363,269.9587,468575.0
2020-05-08 10:40:00,291.32,291.39,290.59,290.67,837277.0,269.9679,270.0328,269.2914,269.3656,837277.0
2020-05-08 10:45:00,290.67,290.97,290.61,290.8,633954.0,269.3656,269.6436,269.31,269.4861,633954.0
2020-05-08 10:50:00,290.82,290.98,290.65,290.81,454140.0,269.5046,269.6529,269.347,269.4953,454140.0
2020-05-08 10:55:00,290.81,291.0,290.54,290.84,433675.0,269.4953,269.6714,269.2451,269.5231,433675.0
2020-05-08 11:00:00,290.83,291.02,290.43,290.76,844287.0,269.5139,269.6899,269.1432,269.449,844287.0
2020-05-08 11:05:00,290.76,291.17,290.76,291.12,622295.0,269.449,269.8289,269.449,269.7826,622295.0
2020-05-08 11:10:00,291.11,291.3,291.04,291.18,470416.0,269.7733,269.9494,269.7085,269.8382,470416.0
2020-05-08 11:15:00,291.16,291.34,291.14,291.25,293529.0,269.8197,269.9865,269.8011,269.9031,293529.0
2020-05-08 11:20:00,291.24,291.53,291.11,291.5,522991.0,269.8938,270.1625,269.7733,270.1347,522991.0
2020-05-08 11:25:00,291.5,291.64,291.31,291.49,920432.0,270.1347,270.2645,269.9587,270.1255,920432.0
2020-05-08 11:30:00,291.49,291.75,291.44,291.54,705172.0,270.1255,270.3664,270.0791,270.1718,705172.0
2020-05-08 11:35:00,291.54,291.65,291.49,291.63,330743.0,270.1718,270.2738,270.1255,270.2552,330743.0
2020-05-08 11:40:00,291.62,291.85,291.51,291.79,491364.0,270.2459,270.4591,270.144,270.4035,491364.0
2020-05-08 11:45:00,291.79,291.85,291.68,291.68,388750.0,270.4035,270.4591,270.3016,270.3016,388750.0
2020-05-08 11:50:00,291.68,291.76,291.56,291.74,315115.0,270.3016,270.3757,270.1903,270.3572,315115.0
2020-05-08 11:55:00,291.74,291.85,291.64,291.73,360420.0,270.3572,270.4591,270.2645,270.3479,360420.0
2020-05-08 12:00:00,291.72,291.91,291.67,291.75,391227.0,270.3386,270.5147,270.2923,270.3664,391227.0
2020-05-08 12:05:00,291.75,291.99,291.67,291.75,442751.0,270.3664,270.5888,270.2923,270.3664,442751.0
2020-05-08 12:10:00,291.75,291.84,291.7,291.73,314506.0,270.3664,270.4498,270.3201,270.3479,314506.0
2020-05-08 12:15:00,291.72,291.8,291.49,291.6,509520.0,270.3386,270.4128,270.1255,270.2274,509520.0
2020-05-08 12:20:00,291.61,291.69,291.55,291.68,206894.0,270.2367,270.3108,270.1811,270.3016,206894.0
2020-05-08 12:25:00,291.67,291.69,291.53,291.67,183048.0,270.2923,270.3108,270.1625,270.2923,183048.0
2020-05-08 12:30:00,291.67,291.88,291.66,291.78,430412.0,270.2923,270.4869,270.283,270.3942,430412.0
2020-05-08 12:35:00,291.78,291.9,291.7,291.88,263361.0,270.3942,270.5054,270.3201,270.4869,263361.0
2020-05-08 12:40:00,291.9,292.0,291.84,291.94,421928.0,270.5054,270.5981,270.4498,270.5425,421928.0
2020-05-08 12:45:00,291.94,291.98,291.76,291.79,303653.0,270.5425,270.5796,270.3757,270.4035,303653.0
2020-05-08 12:50:00,291.79,291.92,291.78,291.91,223720.0,270.4035,270.524,270.3942,270.5147,223720.0
2020-05-08 12:55:00,291.91,291.96,291.82,291.94,310531.0,270.5147,270.561,270.4313,270.5425,310531.0
2020-05-08 13:00:00,291.94,292.05,291.9,292.02,366369.0,270.5425,270.6444,270.5054,270.6166,366369.0
2020-05-08 13:05:00,292.02,292.05,291.51,291.59,900614.0,270.6166,270.6444,270.144,270.2181,900614.0
2020-05-08 13:10:00,291.61,291.77,291.6,291.71,281154.0,270.2367,270.385,270.2274,270.3294,281154.0
2020-05-08 13:15:00,291.71,291.72,291.47,291.57,382235.0,270.3294,270.3386,270.1069,270.1996,382235.0
2020-05-08 13:20:00,291.57,291.69,291.48,291.5,247503.0,270.1996,270.3108,270.1162,270.1347,247503.0
2020-05-08 13:25:00,291.51,291.57,291.34,291.46,404273.0,270.144,270.1996,269.9865,270.0977,404273.0
2020-05-08 13:30:00,291.46,291.59,291.38,291.59,401858.0,270.0977,270.2181,270.0235,270.2181,401858.0
2020-05-08 13:35:00,291.59,291.6,291.29,291.42,227584.0,270.2181,270.2274,269.9401,270.0606,227584.0
2020-05-08 13:40:00,291.42,291.46,291.02,291.16,446169.0,270.0606,270.0977,269.6899,269.8197,446169.0
2020-05-08 13:45:00,291.17,291.28,290.76,290.91,562281.0,269.8289,269.9309,269.449,269.588,562281.0
2020-05-08 13:50:00,290.92,291.14,290.89,290.9,513801.0,269.5973,269.8011,269.5695,269.5787,513801.0
2020-05-08 13:55:00,290.9,291.11,290.87,291.11,324050.0,269.5787,269.7733,269.5509,269.7733,324050.0
2020-05-08 14:00:00,291.11,291.14,290.91,290.93,466426.0,269.7733,269.8011,269.588,269.6065,466426.0
2020-05-08 14:05:00,290.93,291.14,290.79,290.97,288155.0,269.6065,269.8011,269.4768,269.6436,288155.0
2020-05-08 14:10:00,290.96,291.41,290.92,291.41,497581.0,269.6343,270.0513,269.5973,270.0513,497581.0
2020-05-08 14:15:00,291.39,291.51,291.35,291.41,345566.0,270.0328,270.144,269.9957,270.0513,345566.0
2020-05-08 14:20:00,291.4,291.58,291.4,291.51,349616.0,270.0421,270.2089,270.0421,270.144,349616.0
2020-05-08 14:25:00,291.52,291.63,291.44,291.55,415853.0,270.1533,270.2552,270.0791,270.1811,415853.0
2020-05-08 14:30:00,291.56,291.64,291.48,291.5,593472.0,270.1903,270.2645,270.1162,270.1347,593472.0
2020-05-08 14:35:00,291.5,291.59,291.16,291.21,529530.0,270.1347,270.2181,269.8197,269.866,529530.0
2020-05-08 14:40:00,291.21,291.49,291.19,291.45,294735.0,269.866,270.1255,269.8475,270.0884,294735.0
2020-05-08 14:45:00,291.47,291.73,291.38,291.6,481086.0,270.1069,270.3479,270.0235,270.2274,481086.0
2020-05-08 14:50:00,291.6,291.71,291.44,291.49,306788.0,270.2274,270.3294,270.0791,270.1255,306788.0
2020-05-08 14:55:00,291.49,291.75,291.43,291.66,466957.0,270.1255,270.3664,270.0699,270.283,466957.0
2020-05-08 15:00:00,291.67,292.14,291.6,292.08,991324.0,270.2923,270.7278,270.2274,270.6722,991324.0
2020-05-08 15:05:00,292.08,292.09,291.79,291.88,726361.0,270.6722,270.6815,270.4035,270.4869,726361.0
2020-05-08 15:10:00,291.88,291.91,291.49,291.7,1016011.0,270.4869,270.5147,270.1255,270.3201,1016011.0
2020-05-08 15:15:00,291.69,291.82,291.54,291.79,472905.0,270.3108,270.4313,270.1718,270.4035,472905.0
2020-05-08 15:20:00,291.79,291.92,291.68,291.85,535186.0,270.4035,270.524,270.3016,270.4591,535186.0
2020-05-08 15:25:00,291.87,292.0,291.79,291.94,551556.0,270.4776,270.5981,270.4035,270.5425,551556.0
2020-05-08 15:30:00,291.94,292.34,291.85,292.24,1212624.0,270.5425,270.9132,270.4591,270.8205,1212624.0
2020-05-08 15:35:00,292.22,292.37,292.16,292.3,595599.0,270.802,270.941,270.7464,270.8761,595599.0
2020-05-08 15:40:00,292.31,292.56,292.27,292.48,1164164.0,270.8854,271.1171,270.8483,271.0429,1164164.0
2020-05-08 15:45:00,292.47,292.7,292.27,292.43,1649168.0,271.0336,271.2468,270.8483,270.9966,1649168.0
2020-05-08 15:50:00,292.46,292.95,292.36,292.68,2685741.0,271.0244,271.4785,270.9317,271.2283,2685741.0
2020-05-08 15:55:00,292.68,292.7,292.19,292.46,4607998.0,271.2283,271.2468,270.7742,271.0244,4607998.0
2020-05-11 09:30:00,290.34,290.38,289.88,290.12,1653857.0,269.0598,269.0968,268.6335,268.8559,1653857.0
2020-05-11 09:35:00,290.12,290.84,290.0,290.82,968909.0,268.8559,269.5231,268.7447,269.5046,968909.0
2020-05-11 09:40:00,290.82,291.1,290.72,290.93,1148224.0,269.5046,269.7641,269.4119,269.6065,1148224.0
2020-05-11 09:45:00,290.94,291.21,290.75,290.79,1145413.0,269.6158,269.866,269.4397,269.4768,1145413.0
2020-05-11 09:50:00,290.78,291.09,290.66,290.79,1359001.0,269.4675,269.7548,269.3563,269.4768,1359001.0
2020-05-11 09:55:00,290.8,290.84,290.26,290.45,863060.0,269.4861,269.5231,268.9856,269.1617,863060.0
2020-05-11 10:00:00,290.45,291.03,290.39,291.02,812678.0,269.1617,269.6992,269.1061,269.6899,812678.0
2020-05-11 10:05:00,291.02,291.29,290.91,291.04,1145793.0,269.6899,269.9401,269.588,269.7085,1145793.0
2020-05-11 10:10:00,291.04,291.2,290.7,290.75,1202861.0,269.7085,269.8567,269.3934,269.4397,1202861.0
2020-05-11 10:15:00,290.76,290.83,290.38,290.57,901234.0,269.449,269.5139,269.0968,269.2729,901234.0
2020-05-11 10:20:00,290.57,291.06,290.54,290.93,517316.0,269.2729,269.727,269.2451,269.6065,517316.0
2020-05-11 10:25:00,290.93,291.06,290.74,290.9,587977.0,269.6065,269.727,269.4304,269.5787,587977.0
2020-05-11 10:30:00,290.89,291.28,290.65,291.26,799349.0,269.5695,269.9309,269.347,269.9123,799349.0
2020-05-11 10:35:00,291.25,291.41,290.55,290.94,1273790.0,269.9031,270.0513,269.2544,269.6158,1273790.0
2020-05-11 10:40:00,290.92,291.08,290.76,291.03,434885.0,269.5973,269.7455,269.449,269.6992,434885.0
2020-05-11 10:45:00,291.02,291.39,290.91,291.35,653360.0,269.6899,270.0328,269.588,269.9957,653360.0
2020-05-11 10:50:00,291.35,291.36,291.05,291.06,448989.0,269.9957,270.005,269.7177,269.727,448989.0
2020-05-11 10:55:00,291.07,291.11,290.77,290.88,492836.0,269.7363,269.7733,269.4582,269.5602,492836.0
2020-05-11 11:00:00,290.88,291.25,290.82,291.15,511275.0,269.5602,269.9031,269.5046,269.8104,511275.0
2020-05-11 11:05:00,291.14,291.28,291.02,291.16,323070.0,269.8011,269.9309,269.6899,269.8197,323070.0
2020-05-11 11:10:00,291.17,291.3,290.9,291.12,433475.0,269.8289,269.9494,269.5787,269.7826,433475.0
2020-05-11 11:15:00,291.13,291.49,291.05,291.42,457790.0,269.7919,270.1255,269.7177,270.0606,457790.0
2020-05-11 11:20:00,291.43,291.49,291.23,291.36,514504.0,270.0699,270.1255,269.8845,270.005,514504.0
2020-05-11 11:25:00,291.36,291.75,291.17,291.74,945894.0,270.005,270.3664,269.8289,270.3572,945894.0
2020-05-11 11:30:00,291.75,291.97,291.7,291.88,667863.0,270.3664,270.5703,270.3201,270.4869,667863.0
2020-05-11 11:35:00,291.9,292.0,291.81,291.85,435526.0,270.5054,270.5981,270.422,270.4591,435526.0
2020-05-11 11:40:00,291.86,291.87,291.71,291.78,567855.0,270.4684,270.4776,270.3294,270.3942,567855.0
2020-05-11 11:45:00,291.78,292.0,291.73,291.86,448504.0,270.3942,270.5981,270.3479,270.4684,448504.0
2020-05-11 11:50:00,291.86,291.93,291.7,291.86,287312.0,270.4684,270.5332,270.3201,270.4684,287312.0
2020-05-11 11:55:00,291.85,291.95,291.75,291.95,346565.0,270.4591,270.5518,270.3664,270.5518,346565.0
2020-05-11 12:00:00,291.93,292.06,291.71,291.89,455199.0,270.5332,270.6537,270.3294,270.4962,455199.0
2020-05-11 12:05:00,291.89,291.92,291.72,291.78,259848.0,270.4962,270.524,270.3386,270.3942,259848.0
2020-05-11 12:10:00,291.78,291.89,291.73,291.87,194399.0,270.3942,270.4962,270.3479,270.4776,194399.0
2020-05-11 12:15:00,291.87,292.26,291.79,292.2,563844.0,270.4776,270.839,270.4035,270.7834,563844.0
2020-05-11 12:20:00,292.19,292.59,292.17,292.56,708491.0,270.7742,271.1449,270.7556,271.1171,708491.0
2020-05-11 12:25:00,292.56,292.77,292.48,292.73,495136.0,271.1171,271.3117,271.0429,271.2746,495136.0
2020-05-11 12:30:00,292.73,292.96,292.71,292.95,450428.0,271.2746,271.4877,271.2561,271.4785,450428.0
2020-05-11 12:35:00,292.95,293.09,292.87,292.95,711815.0,271.4785,271.6082,271.4043,271.4785,711815.0
2020-05-11 12:40:00,292.97,293.02,292.86,292.97,464521.0,271.497,271.5433,271.3951,271.497,464521.0
2020-05-11 12:45:00,292.97,293.11,292.62,292.64,652246.0,271.497,271.6267,271.1727,271.1912,652246.0
2020-05-11 12:50:00,292.63,292.99,292.61,292.97,477517.0,271.1819,271.5155,271.1634,271.497,477517.0
2020-05-11 12:55:00,292.97,293.05,292.85,292.98,476206.0,271.497,271.5711,271.3858,271.5063,476206.0
2020-05-11 13:00:00,292.98,293.17,292.77,293.06,626257.0,271.5063,271.6823,271.3117,271.5804,626257.0
2020-05-11 13:05:00,293.06,293.57,293.04,293.55,697740.0,271.5804,272.053,271.5619,272.0345,697740.0
2020-05-11 13:10:00,293.55,293.59,293.44,293.49,512576.0,272.0345,272.0716,271.9326,271.9789,512576.0
2020-05-11 13:15:00,293.48,293.6,293.39,293.6,284007.0,271.9696,272.0808,271.8862,272.0808,284007.0
2020-05-11 13:20:00,293.6,293.67,293.46,293.5,266420.0,272.0808,272.1457,271.9511,271.9882,266420.0
2020-05-11 13:25:00,293.49,293.81,293.47,293.68,510959.0,271.9789,272.2754,271.9604,272.155,510959.0
2020-05-11 13:30:00,293.68,293.84,293.64,293.73,347446.0,272.155,272.3032,272.1179,272.2013,347446.0
2020-05-11 13:35:00,293.73,294.0,293.7,293.97,509544.0,272.2013,272.4515,272.1735,272.4237,509544.0
2020-05-11 13:40:00,293.97,293.99,293.57,293.57,595708.0,272.4237,272.4422,272.053,272.053,595708.0
2020-05-11 13:45:00,293.58,293.71,293.48,293.53,486492.0,272.0623,272.1828,271.9696,272.016,486492.0
2020-05-11 13:50:00,293.54,293.67,293.41,293.54,479332.0,272.0252,272.1457,271.9048,272.0252,479332.0
2020-05-11 13:55:00,293.54,293.62,293.34,293.36,372288.0,272.0252,272.0994,271.8399,271.8584,372288.0
2020-05-11 14:00:00,293.35,293.48,292.96,292.99,800061.0,271.8492,271.9696,271.4877,271.5155,800061.0
2020-05-11 14:05:00,292.99,293.07,292.8,293.04,710276.0,271.5155,271.5897,271.3395,271.5619,710276.0
2020-05-11 14:10:00,293.04,293.05,292.71,292.79,581832.0,271.5619,271.5711,271.2561,271.3302,581832.0
2020-05-11 14:15:00,292.79,293.04,292.71,292.99,499880.0,271.3302,271.5619,271.2561,271.5155,499880.0
2020-05-11 14:20:00,292.99,293.21,292.99,293.15,463467.0,271.5155,271.7194,271.5155,271.6638,463467.0
2020-05-11 14:25:00,293.16,293.24,292.71,292.88,759087.0,271.6731,271.7472,271.2561,271.4136,759087.0
2020-05-11 14:30:00,292.87,293.37,292.81,293.33,658848.0,271.4043,271.8677,271.3487,271.8306,658848.0
2020-05-11 14:35:00,293.33,293.57,293.27,293.51,494887.0,271.8306,272.053,271.775,271.9974,494887.0
2020-05-11 14:40:00,293.53,293.56,293.36,293.43,426924.0,272.016,272.0438,271.8584,271.9233,426924.0
2020-05-11 14:45:00,293.43,293.55,293.33,293.47,251334.0,271.9233,272.0345,271.8306,271.9604,251334.0
2020-05-11 14:50:00,293.47,293.74,293.44,293.59,497195.0,271.9604,272.2106,271.9326,272.0716,497195.0
2020-05-11 14:55:00,293.6,293.65,293.47,293.49,295262.0,272.0808,272.1272,271.9604,271.9789,295262.0
2020-05-11 15:00:00,293.5,293.98,293.49,293.81,675108.0,271.9882,272.433,271.9789,272.2754,675108.0
2020-05-11 15:05:00,293.81,293.98,293.67,293.9,536322.0,272.2754,272.433,272.1457,272.3588,536322.0
2020-05-11 15:10:00,293.91,294.0,293.58,293.65,648419.0,272.3681,272.4515,272.0623,272.1272,648419.0
2020-05-11 15:15:00,293.65,293.87,293.5,293.68,773240.0,272.1272,272.331,271.9882,272.155,773240.0
2020-05-11 15:20:00,293.67,293.71,293.38,293.43,787905.0,272.1457,272.1828,271.877,271.9233,787905.0
2020-05-11 15:25:00,293.44,293.52,293.2,293.4,782738.0,271.9326,272.0067,271.7101,271.8955,782738.0
2020-05-11 15:30:00,293.41,293.59,293.01,293.06,1072088.0,271.9048,272.0716,271.5341,271.5804,1072088.0
2020-05-11 15:35:00,293.06,293.35,293.0,293.27,754669.0,271.5804,271.8492,271.5248,271.775,754669.0
2020-05-11 15:40:00,293.28,293.42,293.08,293.34,869707.0,271.7843,271.914,271.5989,271.8399,869707.0
2020-05-11 15:45:00,293.33,293.52,293.03,293.07,1435294.0,271.8306,272.0067,271.5526,271.5897,1435294.0
2020-05-11 15:50:00,293.17,293.32,292.8,293.16,1784632.0,271.6823,271.8213,271.3395,271.6731,1784632.0
2020-05-11 15:55:00,293.17,293.27,292.5,292.55,3858828.0,271.6823,271.775,271.0615,271.1078,3858828.0
2020-05-12 09:30:00,293.78,294.24,293.45,293.58,1687939.0,272.2476,272.6739,271.9418,272.0623,1687939.0
2020-05-12 09:35:00,293.57,293.64,292.86,293.22,1214884.0,272.053,272.1179,271.3951,271.7287,1214884.0
2020-05-12 09:40:00,293.22,293.48,292.93,292.95,851157.0,271.7287,271.9696,271.4599,271.4785,851157.0
2020-05-12 09:45:00,292.95,293.13,292.21,292.25,1363612.0,271.4785,271.6453,270.7927,270.8298,1363612.0
2020-05-12 09:50:00,292.24,292.4,291.54,291.7,1602951.0,270.8205,270.9688,270.1718,270.3201,1602951.0
2020-05-12 09:55:00,291.72,292.39,291.65,292.28,1179370.0,270.3386,270.9595,270.2738,270.8576,1179370.0
2020-05-12 10:00:00,292.28,292.59,291.97,292.34,1157171.0,270.8576,271.1449,270.5703,270.9132,1157171.0
2020-05-12 10:05:00,292.34,292.37,291.97,292.13,810576.0,270.9132,270.941,270.5703,270.7186,810576.0
2020-05-12 10:10:00,292.15,292.46,291.85,292.31,1161687.0,270.7371,271.0244,270.4591,270.8854,1161687.0
2020-05-12 10:15:00,292.33,292.69,292.31,292.64,997940.0,270.9039,271.2375,270.8854,271.1912,997940.0
2020-05-12 10:20:00,292.64,292.68,292.25,292.45,505041.0,271.1912,271.2283,270.8298,271.0151,505041.0
2020-05-12 10:25:00,292.46,292.64,291.85,292.03,834366.0,271.0244,271.1912,270.4591,270.6259,834366.0
2020-05-12 10:30:00,292.04,292.44,291.85,292.22,718698.0,270.6352,271.0058,270.4591,270.802,718698.0
2020-05-12 10:35:00,292.22,292.58,292.09,292.28,597549.0,270.802,271.1356,270.6815,270.8576,597549.0
2020-05-12 10:40:00,292.31,292.52,292.02,292.21,483906.0,270.8854,271.08,270.6166,270.7927,483906.0
2020-05-12 10:45:00,292.2,292.39,291.61,291.74,649272.0,270.7834,270.9595,270.2367,270.3572,649272.0
2020-05-12 10:50:00,291.73,292.31,291.7,292.3,569943.0,270.3479,270.8854,270.3201,270.8761,569943.0
2020-05-12 10:55:00,292.3,292.77,292.16,292.53,716779.0,270.8761,271.3117,270.7464,271.0893,716779.0
2020-05-12 11:00:00,292.54,292.63,292.27,292.58,646829.0,271.0985,271.1819,270.8483,271.1356,646829.0
2020-05-12 11:05:00,292.59,293.04,292.48,292.99,743797.0,271.1449,271.5619,271.0429,271.5155,743797.0
2020-05-12 11:10:00,292.99,293.02,292.8,292.83,538498.0,271.5155,271.5433,271.3395,271.3673,538498.0
2020-05-12 11:15:00,292.82,292.96,292.64,292.8,340927.0,271.358,271.4877,271.1912,271.3395,340927.0
2020-05-12 11:20:00,292.8,293.1,292.65,292.85,434385.0,271.3395,271.6175,271.2005,271.3858,434385.0
2020-05-12 11:25:00,292.84,293.13,292.61,292.69,910573.0,271.3765,271.6453,271.1634,271.2375,910573.0
2020-05-12 11:30:00,292.68,292.95,292.3,292.36,440984.0,271.2283,271.4785,270.8761,270.9317,440984.0
2020-05-12 11:35:00,292.35,292.52,292.23,292.43,457160.0,270.9224,271.08,270.8112,270.9966,457160.0
2020-05-12 11:40:00,292.43,292.52,292.24,292.33,268878.0,270.9966,271.08,270.8205,270.9039,268878.0
2020-05-12 11:45:00,292.34,292.42,291.95,292.05,453772.0,270.9132,270.9873,270.5518,270.6444,453772.0
2020-05-12 11:50:00,292.05,292.36,292.02,292.3,280446.0,270.6444,270.9317,270.6166,270.8761,280446.0
2020-05-12 11:55:00,292.3,292.56,292.25,292.51,293880.0,270.8761,271.1171,270.8298,271.0707,293880.0
2020-05-12 12:00:00,292.52,292.63,292.33,292.56,330830.0,271.08,271.1819,270.9039,271.1171,330830.0
2020-05-12 12:05:00,292.56,292.56,292.31,292.32,310353.0,271.1171,271.1171,270.8854,270.8946,310353.0
2020-05-12 12:10:00,292.33,292.33,292.03,292.24,363550.0,270.9039,270.9039,270.6259,270.8205,363550.0
2020-05-12 12:15:00,292.25,292.36,292.0,292.36,405195.0,270.8298,270.9317,270.5981,270.9317,405195.0
2020-05-12 12:20:00,292.35,292.44,292.13,292.34,303309.0,270.9224,271.0058,270.7186,270.9132,303309.0
2020-05-12 12:25:00,292.33,292.58,292.29,292.49,265370.0,270.9039,271.1356,270.8668,271.0522,265370.0
2020-05-12 12:30:00,292.48,292.64,292.26,292.36,310594.0,271.0429,271.1912,270.839,270.9317,310594.0
2020-05-12 12:35:00,292.36,292.58,292.25,292.55,205833.0,270.9317,271.1356,270.8298,271.1078,205833.0
2020-05-12 12:40:00,292.55,292.55,292.25,292.36,323930.0,271.1078,271.1078,270.8298,270.9317,323930.0
2020-05-12 12:45:00,292.36,292.53,292.31,292.38,337371.0,270.9317,271.0893,270.8854,270.9502,337371.0
2020-05-12 12:50:00,292.38,292.38,292.17,292.3,427809.0,270.9502,270.9502,270.7556,270.8761,427809.0
2020-05-12 12:55:00,292.3,292.63,292.3,292.51,497951.0,270.8761,271.1819,270.8761,271.0707,497951.0
2020-05-12 13:00:00,292.5,292.56,291.86,291.99,610003.0,271.0615,271.1171,270.4684,270.5888,610003.0
2020-05-12 13:05:00,292.01,292.19,291.99,292.06,351265.0,270.6074,270.7742,270.5888,270.6537,351265.0
2020-05-12 13:10:00,292.04,292.04,291.35,291.43,698580.0,270.6352,270.6352,269.9957,270.0699,698580.0
2020-05-12 13:15:00,291.41,291.58,290.98,291.04,819746.0,270.0513,270.2089,269.6529,269.7085,819746.0
2020-05-12 13:20:00,291.04,291.15,290.61,290.63,874179.0,269.7085,269.8104,269.31,269.3285,874179.0
2020-05-12 13:25:00,290.64,290.93,290.5,290.8,783766.0,269.3378,269.6065,269.208,269.4861,783766.0
2020-05-12 13:30:00,290.8,291.08,290.67,291.03,580519.0,269.4861,269.7455,269.3656,269.6992,580519.0
2020-05-12 13:35:00,291.05,291.23,290.85,291.07,515373.0,269.7177,269.8845,269.5324,269.7363,515373.0
2020-05-12 13:40:00,291.09,291.16,290.87,290.97,436673.0,269.7548,269.8197,269.5509,269.6436,436673.0
2020-05-12 13:45:00,290.98,291.27,290.92,291.17,402437.0,269.6529,269.9216,269.5973,269.8289,402437.0
2020-05-12 13:50:00,291.17,291.39,291.1,291.37,382157.0,269.8289,270.0328,269.7641,270.0143,382157.0
2020-05-12 13:55:00,291.37,291.49,291.29,291.48,314616.0,270.0143,270.1255,269.9401,270.1162,314616.0
2020-05-12 14:00:00,291.47,291.56,291.17,291.28,540624.0,270.1069,270.1903,269.8289,269.9309,540624.0
2020-05-12 14:05:00,291.28,291.36,291.04,291.09,685167.0,269.9309,270.005,269.7085,269.7548,685167.0
2020-05-12 14:10:00,291.09,291.12,290.63,290.63,829862.0,269.7548,269.7826,269.3285,269.3285,829862.0
2020-05-12 14:15:00,290.64,290.76,290.28,290.5,1046862.0,269.3378,269.449,269.0042,269.208,1046862.0
2020-05-12 14:20:00,290.5,290.87,290.5,290.85,636656.0,269.208,269.5509,269.208,269.5324,636656.0
2020-05-12 14:25:00,290.85,290.94,290.72,290.85,341203.0,269.5324,269.6158,269.4119,269.5324,341203.0
2020-05-12 14:30:00,290.84,290.9,290.47,290.78,481620.0,269.5231,269.5787,269.1802,269.4675,481620.0
2020-05-12 14:35:00,290.78,291.15,290.55,291.04,627657.0,269.4675,269.8104,269.2544,269.7085,627657.0
2020-05-12 14:40:00,291.04,291.09,290.24,290.68,796313.0,269.7085,269.7548,268.9671,269.3748,796313.0
2020-05-12 14:45:00,290.68,290.87,290.54,290.69,360278.0,269.3748,269.5509,269.2451,269.3841,360278.0
2020-05-12 14:50:00,290.69,291.17,290.63,291.14,733589.0,269.3841,269.8289,269.3285,269.8011,733589.0
2020-05-12 14:55:00,291.14,291.27,290.97,291.04,492670.0,269.8011,269.9216,269.6436,269.7085,492670.0
2020-05-12 15:00:00,291.04,291.12,290.74,290.86,531792.0,269.7085,269.7826,269.4304,269.5417,531792.0
2020-05-12 15:05:00,290.85,291.05,290.73,290.87,456173.0,269.5324,269.7177,269.4212,269.5509,456173.0
2020-05-12 15:10:00,290.88,290.88,290.24,290.3,843096.0,269.5602,269.5602,268.9671,269.0227,843096.0
2020-05-12 15:15:00,290.3,290.58,289.95,290.0,1099873.0,269.0227,269.2822,268.6984,268.7447,1099873.0
2020-05-12 15:20:00,290.0,290.12,289.57,289.6,1896013.0,268.7447,268.8559,268.3462,268.374,1896013.0
2020-05-12 15:25:00,289.59,289.91,289.56,289.63,1233287.0,268.3647,268.6613,268.3369,268.4018,1233287.0
2020-05-12 15:30:00,289.63,289.89,289.28,289.42,1385444.0,268.4018,268.6427,268.0775,268.2072,1385444.0
2020-05-12 15:35:00,289.42,289.5,288.8,289.08,1653641.0,268.2072,268.2813,267.6326,267.8921,1653641.0
2020-05-12 15:40:00,289.08,289.08,287.96,288.06,3131717.0,267.8921,267.8921,266.8542,266.9469,3131717.0
2020-05-12 15:45:00,288.06,288.34,287.69,287.73,3746360.0,266.9469,267.2064,266.604,266.6411,3746360.0
2020-05-12 15:50:00,287.73,287.74,287.03,287.36,4150940.0,266.6411,266.6503,265.9924,266.2982,4150940.0
2020-05-12 15:55:00,287.35,287.67,286.55,286.62,5927159.0,266.2889,266.5855,265.5476,265.6124,5927159.0
2020-05-13 09:30:00,286.05,286.38,284.51,284.54,2797622.0,265.0842,265.39,263.6571,263.6849,2797622.0
2020-05-13 09:35:00,284.53,284.79,283.64,284.76,2929372.0,263.6756,263.9165,262.8508,263.8887,2929372.0
2020-05-13 09:40:00,284.75,284.89,284.08,284.09,1596206.0,263.8795,264.0092,263.2586,263.2679,1596206.0
2020-05-13 09:45:00,284.08,285.12,283.87,285.06,1684931.0,263.2586,264.2224,263.064,264.1668,1684931.0
2020-05-13 09:50:00,285.06,285.22,284.45,284.78,1032123.0,264.1668,264.315,263.6015,263.9073,1032123.0
2020-05-13 09:55:00,284.78,285.03,284.24,284.85,1184108.0,263.9073,264.139,263.4069,263.9722,1184108.0
2020-05-13 10:00:00,284.84,285.88,284.73,285.68,1617778.0,263.9629,264.9267,263.8609,264.7413,1617778.0
2020-05-13 10:05:00,285.68,286.08,285.64,285.74,1251720.0,264.7413,265.112,264.7042,264.7969,1251720.0
2020-05-13 10:10:00,285.74,285.95,285.55,285.6,1100030.0,264.7969,264.9915,264.6208,264.6672,1100030.0
2020-05-13 10:15:00,285.59,285.87,285.47,285.59,742065.0,264.6579,264.9174,264.5467,264.6579,742065.0
2020-05-13 10:20:00,285.57,285.64,285.04,285.19,1003180.0,264.6394,264.7042,264.1482,264.2872,1003180.0
2020-05-13 10:25:00,285.17,286.48,285.05,286.32,1867396.0,264.2687,265.4827,264.1575,265.3344,1867396.0
2020-05-13 10:30:00,286.33,287.19,286.16,286.84,2420757.0,265.3437,266.1406,265.1861,265.8163,2420757.0
2020-05-13 10:35:00,286.86,287.05,286.35,286.44,1206191.0,265.8348,266.0109,265.3622,265.4456,1206191.0
2020-05-13 10:40:00,286.43,286.7,286.13,286.2,687648.0,265.4363,265.6866,265.1583,265.2232,687648.0
2020-05-13 10:45:00,286.22,286.23,285.77,285.78,802137.0,265.2417,265.251,264.8247,264.834,802137.0
2020-05-13 10:50:00,285.78,286.09,285.55,285.72,785832.0,264.834,265.1213,264.6208,264.7784,785832.0
2020-05-13 10:55:00,285.73,285.73,284.57,284.75,1161542.0,264.7877,264.7877,263.7127,263.8795,1161542.0
2020-05-13 11:00:00,284.76,284.98,284.6,284.91,1124158.0,263.8887,264.0926,263.7405,264.0278,1124158.0
2020-05-13 11:05:00,284.9,285.12,284.4,284.73,1155197.0,264.0185,264.2224,263.5551,263.8609,1155197.0
2020-05-13 11:10:00,284.75,285.24,284.73,285.22,591156.0,263.8795,264.3336,263.8609,264.315,591156.0
2020-05-13 11:15:00,285.22,285.39,284.27,284.32,841071.0,264.315,264.4726,263.4347,263.481,841071.0
2020-05-13 11:20:00,284.31,284.34,283.43,283.63,1648353.0,263.4717,263.4995,262.6562,262.8416,1648353.0
2020-05-13 11:25:00,283.62,284.0,283.25,283.99,1427107.0,262.8323,263.1845,262.4894,263.1752,1427107.0
2020-05-13 11:30:00,283.98,284.27,283.54,283.73,1159052.0,263.1659,263.4347,262.7582,262.9342,1159052.0
2020-05-13 11:35:00,283.74,283.81,282.81,283.26,1721678.0,262.9435,263.0084,262.0817,262.4987,1721678.0
2020-05-13 11:40:00,283.27,283.36,282.42,282.58,1178600.0,262.508,262.5914,261.7203,261.8685,1178600.0
2020-05-13 11:45:00,282.59,282.62,281.81,281.96,1907085.0,261.8778,261.9056,261.155,261.294,1907085.0
2020-05-13 11:50:00,281.98,282.31,281.37,281.49,1936944.0,261.3125,261.6183,260.7472,260.8584,1936944.0
2020-05-13 11:55:00,281.48,281.96,281.18,281.87,2049817.0,260.8492,261.294,260.5711,261.2106,2049817.0
2020-05-13 12:00:00,281.87,282.27,281.0,281.0,2469067.0,261.2106,261.5813,260.4043,260.4043,2469067.0
2020-05-13 12:05:00,281.01,281.42,280.51,280.51,2333063.0,260.4136,260.7936,259.9502,259.9502,2333063.0
2020-05-13 12:10:00,280.52,280.96,280.23,280.43,2420056.0,259.9595,260.3673,259.6908,259.8761,2420056.0
2020-05-13 12:15:00,280.44,280.58,279.61,279.73,2162689.0,259.8854,260.0151,259.1162,259.2274,2162689.0
2020-05-13 12:20:00,279.74,280.73,279.71,280.45,1919502.0,259.2367,260.1541,259.2089,259.8946,1919502.0
2020-05-13 12:25:00,280.44,281.19,280.16,281.14,1388141.0,259.8854,260.5804,259.6259,260.5341,1388141.0
2020-05-13 12:30:00,281.15,281.45,280.73,281.35,1511625.0,260.5433,260.8214,260.1541,260.7287,1511625.0
2020-05-13 12:35:00,281.35,281.55,280.89,281.49,811427.0,260.7287,260.914,260.3024,260.8584,811427.0
2020-05-13 12:40:00,281.48,281.48,280.92,281.03,1200878.0,260.8492,260.8492,260.3302,260.4321,1200878.0
2020-05-13 12:45:00,281.04,281.92,281.04,281.79,1225639.0,260.4414,261.2569,260.4414,261.1364,1225639.0
2020-05-13 12:50:00,281.78,281.94,281.55,281.78,928211.0,261.1272,261.2754,260.914,261.1272,928211.0
2020-05-13 12:55:00,281.78,281.94,281.44,281.73,760838.0,261.1272,261.2754,260.8121,261.0808,760838.0
2020-05-13 13:00:00,281.72,281.88,280.88,280.9,912520.0,261.0716,261.2198,260.2931,260.3117,912520.0
2020-05-13 13:05:00,280.89,281.1,280.43,280.65,969682.0,260.3024,260.497,259.8761,260.08,969682.0
2020-05-13 13:10:00,280.65,281.67,280.64,281.49,947257.0,260.08,261.0252,260.0707,260.8584,947257.0
2020-05-13 13:15:00,281.49,282.07,281.12,281.91,918093.0,260.8584,261.3959,260.5155,261.2476,918093.0
2020-05-13 13:20:00,281.92,281.93,281.24,281.25,583094.0,261.2569,261.2662,260.6267,260.636,583094.0
2020-05-13 13:25:00,281.26,281.61,281.01,281.42,544249.0,260.6453,260.9696,260.4136,260.7936,544249.0
2020-05-13 13:30:00,281.41,281.55,280.95,281.07,463976.0,260.7843,260.914,260.358,260.4692,463976.0
2020-05-13 13:35:00,281.08,281.46,280.95,281.46,467654.0,260.4785,260.8306,260.358,260.8306,467654.0
2020-05-13 13:40:00,281.46,281.69,280.94,281.2,659200.0,260.8306,261.0438,260.3487,260.5897,659200.0
2020-05-13 13:45:00,281.22,281.55,280.99,281.32,513154.0,260.6082,260.914,260.3951,260.7009,513154.0
2020-05-13 13:50:00,281.34,281.38,280.62,280.66,632267.0,260.7194,260.7565,260.0522,260.0893,632267.0
2020-05-13 13:55:00,280.68,280.89,280.62,280.78,469804.0,260.1078,260.3024,260.0522,260.2005,469804.0
2020-05-13 14:00:00,280.79,280.85,280.15,280.16,804074.0,260.2097,260.2653,259.6166,259.6259,804074.0
2020-05-13 14:05:00,280.18,280.96,280.18,280.94,625332.0,259.6444,260.3673,259.6444,260.3487,625332.0
2020-05-13 14:10:00,280.94,281.5,280.7,281.15,920727.0,260.3487,260.8677,260.1263,260.5433,920727.0
2020-05-13 14:15:00,281.17,281.83,281.04,281.31,1059488.0,260.5619,261.1735,260.4414,260.6916,1059488.0
2020-05-13 14:20:00,281.31,281.67,280.9,281.0,780763.0,260.6916,261.0252,260.3117,260.4043,780763.0
2020-05-13 14:25:00,281.01,281.24,280.66,280.71,707583.0,260.4136,260.6267,260.0893,260.1356,707583.0
2020-05-13 14:30:00,280.69,280.9,280.48,280.5,722971.0,260.1171,260.3117,259.9224,259.941,722971.0
2020-05-13 14:35:00,280.49,280.91,280.36,280.56,743396.0,259.9317,260.3209,259.8112,259.9966,743396.0
2020-05-13 14:40:00,280.55,280.63,280.01,280.07,816552.0,259.9873,260.0615,259.4869,259.5425,816552.0
2020-05-13 14:45:00,280.08,280.6,280.0,280.4,1000915.0,259.5518,260.0337,259.4776,259.8483,1000915.0
2020-05-13 14:50:00,280.39,280.52,280.08,280.22,496932.0,259.839,259.9595,259.5518,259.6815,496932.0
2020-05-13 14:55:00,280.2,280.33,279.67,279.67,1065126.0,259.663,259.7834,259.1718,259.1718,1065126.0
2020-05-13 15:00:00,279.67,281.25,279.67,281.1,2103303.0,259.1718,260.636,259.1718,260.497,2103303.0
2020-05-13 15:05:00,281.09,281.12,280.07,280.3,1330537.0,260.4877,260.5155,259.5425,259.7556,1330537.0
2020-05-13 15:10:00,280.31,280.7,279.93,280.15,1117508.0,259.7649,260.1263,259.4128,259.6166,1117508.0
2020-05-13 15:15:00,280.12,280.34,279.87,280.3,1257764.0,259.5888,259.7927,259.3572,259.7556,1257764.0
2020-05-13 15:20:00,280.31,280.45,279.15,279.17,2063157.0,259.7649,259.8946,258.6899,258.7085,2063157.0
2020-05-13 15:25:00,279.17,280.05,278.96,279.82,2107927.0,258.7085,259.524,258.5139,259.3108,2107927.0
2020-05-13 15:30:00,279.82,280.65,279.48,280.41,1761036.0,259.3108,260.08,258.9957,259.8576,1761036.0
2020-05-13 15:35:00,280.41,280.86,280.06,280.31,1768466.0,259.8576,260.2746,259.5332,259.7649,1768466.0
2020-05-13 15:40:00,280.31,280.83,280.31,280.53,2058647.0,259.7649,260.2468,259.7649,259.9688,2058647.0
2020-05-13 15:45:00,280.54,281.27,280.1,281.03,2621425.0,259.978,260.6545,259.5703,260.4321,2621425.0
2020-05-13 15:50:00,280.98,282.06,280.85,281.58,4557081.0,260.3858,261.3866,260.2653,260.9418,4557081.0
2020-05-13 15:55:00,281.59,282.09,281.21,281.67,5235228.0,260.9511,261.4144,260.5989,261.0252,5235228.0
2020-05-14 09:30:00,278.94,279.71,278.52,278.78,3370842.0,258.4953,259.2089,258.1061,258.347,3370842.0
2020-05-14 09:35:00,278.77,279.78,278.52,278.58,2331363.0,258.3378,259.2738,258.1061,258.1617,2331363.0
2020-05-14 09:40:00,278.59,278.6,272.99,278.29,1733218.0,258.171,258.1802,252.9814,257.893,1733218.0
2020-05-14 09:45:00,278.29,278.8,277.73,277.76,1927867.0,257.893,258.3656,257.374,257.4018,1927867.0
2020-05-14 09:50:00,277.76,277.97,276.7,276.81,2522844.0,257.4018,257.5964,256.4195,256.5214,2522844.0
2020-05-14 09:55:00,276.82,277.34,276.61,276.89,2144033.0,256.5307,257.0126,256.3361,256.5956,2144033.0
2020-05-14 10:00:00,276.89,277.13,276.37,276.62,1943505.0,256.5956,256.818,256.1137,256.3454,1943505.0
2020-05-14 10:05:00,276.65,277.63,276.58,277.63,2267832.0,256.3732,257.2813,256.3083,257.2813,2267832.0
2020-05-14 10:10:00,277.62,277.95,277.25,277.26,1752829.0,257.2721,257.5779,256.9292,256.9385,1752829.0
2020-05-14 10:15:00,277.26,277.59,277.01,277.45,1061063.0,256.9385,257.2443,256.7068,257.1145,1061063.0
2020-05-14 10:20:00,277.44,277.89,277.32,277.75,1068575.0,257.1053,257.5223,256.9941,257.3925,1068575.0
2020-05-14 10:25:00,277.75,278.28,277.27,277.31,1279028.0,257.3925,257.8837,256.9477,256.9848,1279028.0
2020-05-14 10:30:00,277.3,278.2,277.29,278.12,1077758.0,256.9755,257.8096,256.9663,257.7354,1077758.0
2020-05-14 10:35:00,278.13,279.45,278.01,279.4,2164511.0,257.7447,258.9679,257.6335,258.9216,2164511.0
2020-05-14 10:40:00,279.41,279.44,278.63,279.0,1506278.0,258.9309,258.9587,258.208,258.5509,1506278.0
2020-05-14 10:45:00,278.99,280.13,278.79,280.08,1705771.0,258.5417,259.5981,258.3563,259.5518,1705771.0
2020-05-14 10:50:00,280.08,280.62,279.86,280.46,2395252.0,259.5518,260.0522,259.3479,259.9039,2395252.0
2020-05-14 10:55:00,280.46,280.48,279.61,279.87,1374808.0,259.9039,259.9224,259.1162,259.3572,1374808.0
2020-05-14 11:00:00,279.87,280.56,279.86,280.31,1375251.0,259.3572,259.9966,259.3479,259.7649,1375251.0
2020-05-14 11:05:00,280.31,281.03,280.25,280.65,1747373.0,259.7649,260.4321,259.7093,260.08,1747373.0
2020-05-14 11:10:00,280.69,280.98,280.54,280.67,901280.0,260.1171,260.3858,259.978,260.0985,901280.0
2020-05-14 11:15:00,280.68,281.62,280.66,281.21,1906143.0,260.1078,260.9789,260.0893,260.5989,1906143.0
2020-05-14 11:20:00,281.24,281.25,280.06,280.14,1607434.0,260.6267,260.636,259.5332,259.6074,1607434.0
2020-05-14 11:25:00,280.14,280.26,279.65,279.92,1451548.0,259.6074,259.7186,259.1533,259.4035,1451548.0
2020-05-14 11:30:00,279.92,280.53,279.81,280.12,1359750.0,259.4035,259.9688,259.3016,259.5888,1359750.0
2020-05-14 11:35:00,280.13,280.8,279.46,279.53,1285564.0,259.5981,260.219,258.9772,259.0421,1285564.0
2020-05-14 11:40:00,279.52,279.73,279.02,279.55,1225285.0,259.0328,259.2274,258.5695,259.0606,1225285.0
2020-05-14 11:45:00,279.56,279.86,279.24,279.46,1270436.0,259.0699,259.3479,258.7733,258.9772,1270436.0
2020-05-14 11:50:00,279.46,280.73,279.28,280.61,1201391.0,258.9772,260.1541,258.8104,260.0429,1201391.0
2020-05-14 11:55:00,280.62,280.62,279.69,279.77,992611.0,260.0522,260.0522,259.1903,259.2645,992611.0
2020-05-14 12:00:00,279.79,280.33,279.4,279.94,1031759.0,259.283,259.7834,258.9216,259.422,1031759.0
2020-05-14 12:05:00,279.9,280.03,279.55,279.81,687894.0,259.385,259.5054,259.0606,259.3016,687894.0
2020-05-14 12:10:00,279.81,280.54,279.72,280.21,659634.0,259.3016,259.978,259.2182,259.6722,659634.0
2020-05-14 12:15:00,280.22,280.74,280.09,280.35,942703.0,259.6815,260.1634,259.561,259.802,942703.0
2020-05-14 12:20:00,280.34,281.43,280.32,281.33,894261.0,259.7927,260.8028,259.7742,260.7101,894261.0
2020-05-14 12:25:00,281.34,281.37,280.77,280.8,644979.0,260.7194,260.7472,260.1912,260.219,644979.0
2020-05-14 12:30:00,280.8,281.26,280.74,281.14,591765.0,260.219,260.6453,260.1634,260.5341,591765.0
2020-05-14 12:35:00,281.15,281.42,280.94,280.99,670989.0,260.5433,260.7936,260.3487,260.3951,670989.0
2020-05-14 12:40:00,280.99,281.15,280.77,280.8,782078.0,260.3951,260.5433,260.1912,260.219,782078.0
2020-05-14 12:45:00,280.8,280.98,280.62,280.73,542297.0,260.219,260.3858,260.0522,260.1541,542297.0
2020-05-14 12:50:00,280.73,282.14,280.64,282.11,1170463.0,260.1541,261.4608,260.0707,261.433,1170463.0
2020-05-14 12:55:00,282.12,282.64,282.07,282.41,1306952.0,261.4422,261.9241,261.3959,261.711,1306952.0
2020-05-14 13:00:00,282.42,282.6,281.99,281.99,780520.0,261.7203,261.8871,261.3218,261.3218,780520.0
2020-05-14 13:05:00,281.99,282.1,281.82,281.97,664394.0,261.3218,261.4237,261.1642,261.3032,664394.0
2020-05-14 13:10:00,281.97,282.42,281.96,282.08,458500.0,261.3032,261.7203,261.294,261.4052,458500.0
2020-05-14 13:15:00,282.09,282.49,282.02,282.48,489068.0,261.4144,261.7851,261.3496,261.7759,489068.0
2020-05-14 13:20:00,282.49,282.79,282.43,282.6,742207.0,261.7851,262.0631,261.7295,261.8871,742207.0
2020-05-14 13:25:00,282.61,283.34,282.6,283.3,1130078.0,261.8963,262.5728,261.8871,262.5358,1130078.0
2020-05-14 13:30:00,283.3,283.65,283.04,283.06,1152173.0,262.5358,262.8601,262.2948,262.3133,1152173.0
2020-05-14 13:35:00,283.05,283.27,282.87,282.92,1006327.0,262.3041,262.508,262.1373,262.1836,1006327.0
2020-05-14 13:40:00,282.91,283.02,282.53,282.56,700960.0,262.1743,262.2763,261.8222,261.85,700960.0
2020-05-14 13:45:00,282.58,283.04,282.52,282.9,642118.0,261.8685,262.2948,261.8129,262.1651,642118.0
2020-05-14 13:50:00,282.91,282.94,282.44,282.57,654024.0,262.1743,262.2021,261.7388,261.8593,654024.0
2020-05-14 13:55:00,282.59,282.81,282.0,282.09,803180.0,261.8778,262.0817,261.331,261.4144,803180.0
2020-05-14 14:00:00,282.08,282.13,281.5,281.74,1285129.0,261.4052,261.4515,260.8677,261.0901,1285129.0
2020-05-14 14:05:00,281.74,281.95,281.35,281.9,986059.0,261.0901,261.2847,260.7287,261.2384,986059.0
2020-05-14 14:10:00,281.9,282.23,281.88,282.18,636957.0,261.2384,261.5442,261.2198,261.4978,636957.0
2020-05-14 14:15:00,282.19,282.42,281.85,282.18,720434.0,261.5071,261.7203,261.192,261.4978,720434.0
2020-05-14 14:20:00,282.19,282.62,282.1,282.45,770755.0,261.5071,261.9056,261.4237,261.7481,770755.0
2020-05-14 14:25:00,282.45,282.61,282.36,282.56,484402.0,261.7481,261.8963,261.6647,261.85,484402.0
2020-05-14 14:30:00,282.56,282.7,281.91,281.94,572072.0,261.85,261.9797,261.2476,261.2754,572072.0
2020-05-14 14:35:00,281.93,282.05,281.45,281.47,612843.0,261.2662,261.3774,260.8214,260.8399,612843.0
2020-05-14 14:40:00,281.47,281.87,281.05,281.36,841154.0,260.8399,261.2106,260.4507,260.7379,841154.0
2020-05-14 14:45:00,281.36,281.58,281.07,281.31,557599.0,260.7379,260.9418,260.4692,260.6916,557599.0
2020-05-14 14:50:00,281.3,281.93,281.08,281.88,642328.0,260.6823,261.2662,260.4785,261.2198,642328.0
2020-05-14 14:55:00,281.87,282.4,281.73,282.18,737084.0,261.2106,261.7017,261.0808,261.4978,737084.0
2020-05-14 15:00:00,282.18,282.85,281.93,282.82,886889.0,261.4978,262.1187,261.2662,262.0909,886889.0
2020-05-14 15:05:00,282.82,283.37,282.56,283.18,1266409.0,262.0909,262.6006,261.85,262.4246,1266409.0
2020-05-14 15:10:00,283.17,283.25,282.61,282.95,810615.0,262.4153,262.4894,261.8963,262.2114,810615.0
2020-05-14 15:15:00,282.95,283.42,282.81,283.07,1035530.0,262.2114,262.647,262.0817,262.3226,1035530.0
2020-05-14 15:20:00,283.07,284.0,282.94,283.93,1383449.0,262.3226,263.1845,262.2021,263.1196,1383449.0
2020-05-14 15:25:00,283.93,284.1,283.62,283.89,1453659.0,263.1196,263.2771,262.8323,263.0825,1453659.0
2020-05-14 15:30:00,283.89,284.22,283.48,283.51,1160397.0,263.0825,263.3883,262.7026,262.7304,1160397.0
2020-05-14 15:35:00,283.51,283.52,282.94,283.2,1479042.0,262.7304,262.7396,262.2021,262.4431,1479042.0
2020-05-14 15:40:00,283.21,283.64,282.84,283.63,1523042.0,262.4524,262.8508,262.1095,262.8416,1523042.0
2020-05-14 15:45:00,283.64,284.22,283.63,284.1,1884771.0,262.8508,263.3883,262.8416,263.2771,1884771.0
2020-05-14 15:50:00,284.11,284.8,284.06,284.64,2585609.0,263.2864,263.9258,263.2401,263.7775,2585609.0
2020-05-14 15:55:00,284.63,285.11,284.21,285.05,5131713.0,263.7683,264.2131,263.3791,264.1575,5131713.0
2020-05-15 09:30:00,282.37,282.89,281.78,281.84,2737025.0,261.6739,262.1558,261.1272,261.1828,2737025.0
2020-05-15 09:35:00,281.85,282.94,281.34,282.88,1986669.0,261.192,262.2021,260.7194,262.1465,1986669.0
2020-05-15 09:40:00,282.88,283.66,282.67,283.44,1653578.0,262.1465,262.8694,261.9519,262.6655,1653578.0
2020-05-15 09:45:00,283.44,283.53,282.82,283.24,1020744.0,262.6655,262.7489,262.0909,262.4802,1020744.0
2020-05-15 09:50:00,283.25,284.22,283.22,284.07,1472811.0,262.4894,263.3883,262.4616,263.2493,1472811.0
2020-05-15 09:55:00,284.08,284.09,283.74,283.85,1111266.0,263.2586,263.2679,262.9435,263.0454,1111266.0
2020-05-15 10:00:00,283.85,284.34,283.44,283.44,1632428.0,263.0454,263.4995,262.6655,262.6655,1632428.0
2020-05-15 10:05:00,283.46,284.08,283.4,284.06,789839.0,262.684,263.2586,262.6284,263.2401,789839.0
2020-05-15 10:10:00,284.06,284.89,283.92,284.82,1341272.0,263.2401,264.0092,263.1103,263.9444,1341272.0
2020-05-15 10:15:00,284.81,285.08,284.48,284.5,1066927.0,263.9351,264.1853,263.6293,263.6478,1066927.0
2020-05-15 10:20:00,284.5,284.8,283.85,283.86,924306.0,263.6478,263.9258,263.0454,263.0547,924306.0
2020-05-15 10:25:00,283.86,284.24,283.83,284.08,1079957.0,263.0547,263.4069,263.0269,263.2586,1079957.0
2020-05-15 10:30:00,284.08,284.39,283.73,283.77,865529.0,263.2586,263.5459,262.9342,262.9713,865529.0
2020-05-15 10:35:00,283.77,284.47,283.26,283.93,1495713.0,262.9713,263.62,262.4987,263.1196,1495713.0
2020-05-15 10:40:00,283.94,284.12,283.59,283.84,665197.0,263.1288,263.2957,262.8045,263.0362,665197.0
2020-05-15 10:45:00,283.83,284.17,283.62,283.87,519083.0,263.0269,263.342,262.8323,263.064,519083.0
2020-05-15 10:50:00,283.87,283.9,282.85,282.94,924292.0,263.064,263.0918,262.1187,262.2021,924292.0
2020-05-15 10:55:00,282.94,283.18,282.58,282.91,978085.0,262.2021,262.4246,261.8685,262.1743,978085.0
2020-05-15 11:00:00,282.91,282.91,281.89,282.15,1100805.0,262.1743,262.1743,261.2291,261.47,1100805.0
2020-05-15 11:05:00,282.14,282.54,281.96,282.5,863617.0,261.4608,261.8315,261.294,261.7944,863617.0
2020-05-15 11:10:00,282.5,282.8,282.1,282.7,563948.0,261.7944,262.0724,261.4237,261.9797,563948.0
2020-05-15 11:15:00,282.71,282.75,282.43,282.66,666247.0,261.989,262.0261,261.7295,261.9427,666247.0
2020-05-15 11:20:00,282.64,283.23,282.42,283.09,741130.0,261.9241,262.4709,261.7203,262.3411,741130.0
2020-05-15 11:25:00,283.1,283.31,282.84,282.91,534332.0,262.3504,262.545,262.1095,262.1743,534332.0
2020-05-15 11:30:00,282.9,283.21,282.66,283.06,533378.0,262.1651,262.4524,261.9427,262.3133,533378.0
2020-05-15 11:35:00,283.07,283.1,282.49,282.62,657078.0,262.3226,262.3504,261.7851,261.9056,657078.0
2020-05-15 11:40:00,282.63,282.92,282.25,282.69,918062.0,261.9149,262.1836,261.5627,261.9705,918062.0
2020-05-15 11:45:00,282.7,282.83,282.34,282.5,527114.0,261.9797,262.1002,261.6461,261.7944,527114.0
2020-05-15 11:50:00,282.52,282.85,282.41,282.65,601753.0,261.8129,262.1187,261.711,261.9334,601753.0
2020-05-15 11:55:00,282.65,283.21,282.65,283.14,432062.0,261.9334,262.4524,261.9334,262.3875,432062.0
2020-05-15 12:00:00,283.14,283.82,282.96,283.68,823831.0,262.3875,263.0176,262.2207,262.8879,823831.0
2020-05-15 12:05:00,283.7,284.02,283.6,283.98,533772.0,262.9064,263.203,262.8138,263.1659,533772.0
2020-05-15 12:10:00,283.97,284.0,283.76,283.85,424997.0,263.1567,263.1845,262.962,263.0454,424997.0
2020-05-15 12:15:00,283.84,283.93,283.53,283.84,591358.0,263.0362,263.1196,262.7489,263.0362,591358.0
2020-05-15 12:20:00,283.85,284.49,283.84,284.38,634171.0,263.0454,263.6385,263.0362,263.5366,634171.0
2020-05-15 12:25:00,284.4,284.47,284.06,284.2,451690.0,263.5551,263.62,263.2401,263.3698,451690.0
2020-05-15 12:30:00,284.23,284.47,283.95,284.47,381984.0,263.3976,263.62,263.1381,263.62,381984.0
2020-05-15 12:35:00,284.47,284.5,284.13,284.39,341756.0,263.62,263.6478,263.3049,263.5459,341756.0
2020-05-15 12:40:00,284.38,284.78,284.22,284.22,731917.0,263.5366,263.9073,263.3883,263.3883,731917.0
2020-05-15 12:45:00,284.23,284.32,283.76,284.03,997847.0,263.3976,263.481,262.962,263.2123,997847.0
2020-05-15 12:50:00,284.02,284.28,283.9,284.13,443845.0,263.203,263.4439,263.0918,263.3049,443845.0
2020-05-15 12:55:00,284.13,284.15,283.61,284.13,549355.0,263.3049,263.3235,262.823,263.3049,549355.0
2020-05-15 13:00:00,284.13,284.72,284.05,284.53,833367.0,263.3049,263.8517,263.2308,263.6756,833367.0
2020-05-15 13:05:00,284.53,284.62,284.3,284.47,534977.0,263.6756,263.759,263.4625,263.62,534977.0
2020-05-15 13:10:00,284.47,285.13,284.47,285.09,835469.0,263.62,264.2316,263.62,264.1946,835469.0
2020-05-15 13:15:00,285.09,285.09,284.57,284.61,546448.0,264.1946,264.1946,263.7127,263.7497,546448.0
2020-05-15 13:20:00,284.59,284.79,284.55,284.62,414378.0,263.7312,263.9165,263.6941,263.759,414378.0
2020-05-15 13:25:00,284.62,284.99,284.46,284.84,469385.0,263.759,264.1019,263.6107,263.9629,469385.0
2020-05-15 13:30:00,284.87,284.87,284.48,284.72,423620.0,263.9907,263.9907,263.6293,263.8517,423620.0
2020-05-15 13:35:00,284.71,285.14,284.48,284.78,592260.0,263.8424,264.2409,263.6293,263.9073,592260.0
2020-05-15 13:40:00,284.79,284.89,284.53,284.68,343014.0,263.9165,264.0092,263.6756,263.8146,343014.0
2020-05-15 13:45:00,284.67,284.77,284.13,284.32,425226.0,263.8053,263.898,263.3049,263.481,425226.0
2020-05-15 13:50:00,284.32,284.93,284.22,284.81,523498.0,263.481,264.0463,263.3883,263.9351,523498.0
2020-05-15 13:55:00,284.81,285.05,284.79,285.0,379020.0,263.9351,264.1575,263.9165,264.1112,379020.0
2020-05-15 14:00:00,284.99,285.86,284.97,285.72,1089830.0,264.1019,264.9081,264.0834,264.7784,1089830.0
2020-05-15 14:05:00,285.72,285.76,285.35,285.38,554913.0,264.7784,264.8155,264.4355,264.4633,554913.0
2020-05-15 14:10:00,285.38,285.48,285.24,285.3,594210.0,264.4633,264.556,264.3336,264.3892,594210.0
2020-05-15 14:15:00,285.3,285.71,285.3,285.51,558015.0,264.3892,264.7691,264.3892,264.5838,558015.0
2020-05-15 14:20:00,285.52,285.96,285.43,285.73,577167.0,264.593,265.0008,264.5096,264.7877,577167.0
2020-05-15 14:25:00,285.74,285.91,285.6,285.81,463501.0,264.7969,264.9545,264.6672,264.8618,463501.0
2020-05-15 14:30:00,285.83,285.91,285.12,285.22,885686.0,264.8803,264.9545,264.2224,264.315,885686.0
2020-05-15 14:35:00,285.22,285.3,284.51,284.82,1092918.0,264.315,264.3892,263.6571,263.9444,1092918.0
2020-05-15 14:40:00,284.83,285.0,284.61,284.7,419342.0,263.9536,264.1112,263.7497,263.8331,419342.0
2020-05-15 14:45:00,284.69,285.12,284.61,284.97,625734.0,263.8239,264.2224,263.7497,264.0834,625734.0
2020-05-15 14:50:00,284.98,285.41,284.95,285.15,576869.0,264.0926,264.4911,264.0648,264.2502,576869.0
2020-05-15 14:55:00,285.14,285.24,284.48,284.61,689798.0,264.2409,264.3336,263.6293,263.7497,689798.0
2020-05-15 15:00:00,284.62,285.47,284.37,285.26,1141430.0,263.759,264.5467,263.5273,264.3521,1141430.0
2020-05-15 15:05:00,285.24,285.52,285.11,285.34,682098.0,264.3336,264.593,264.2131,264.4262,682098.0
2020-05-15 15:10:00,285.34,285.38,284.98,285.23,822666.0,264.4262,264.4633,264.0926,264.3243,822666.0
2020-05-15 15:15:00,285.22,285.41,284.93,285.24,736947.0,264.315,264.4911,264.0463,264.3336,736947.0
2020-05-15 15:20:00,285.25,285.61,285.12,285.31,967800.0,264.3428,264.6764,264.2224,264.3984,967800.0
2020-05-15 15:25:00,285.3,285.78,285.28,285.49,1138254.0,264.3892,264.834,264.3706,264.5652,1138254.0
2020-05-15 15:30:00,285.47,285.82,285.45,285.55,1673408.0,264.5467,264.8711,264.5282,264.6208,1673408.0
2020-05-15 15:35:00,285.55,285.68,284.76,284.95,1762181.0,264.6208,264.7413,263.8887,264.0648,1762181.0
2020-05-15 15:40:00,284.96,285.0,284.58,284.94,1687391.0,264.0741,264.1112,263.7219,264.0556,1687391.0
2020-05-15 15:45:00,284.94,285.69,284.89,285.62,1516505.0,264.0556,264.7506,264.0092,264.6857,1516505.0
2020-05-15 15:50:00,285.53,285.89,285.15,285.77,2430852.0,264.6023,264.9359,264.2502,264.8247,2430852.0
2020-05-15 15:55:00,285.78,286.33,285.65,286.26,4252697.0,264.834,265.3437,264.7135,265.2788,4252697.0
2020-05-18 09:30:00,293.05,293.46,292.8,293.17,3373699.0,271.5711,271.9511,271.3395,271.6823,3373699.0
2020-05-18 09:35:00,293.18,294.0,292.98,293.87,2638189.0,271.6916,272.4515,271.5063,272.331,2638189.0
2020-05-18 09:40:00,293.85,294.12,293.59,293.65,1355321.0,272.3125,272.5627,272.0716,272.1272,1355321.0
2020-05-18 09:45:00,293.65,294.19,293.65,293.67,2174615.0,272.1272,272.6276,272.1272,272.1457,2174615.0
2020-05-18 09:50:00,293.7,293.86,292.91,292.97,1813969.0,272.1735,272.3218,271.4414,271.497,1813969.0
2020-05-18 09:55:00,292.96,293.45,292.7,293.28,1553238.0,271.4877,271.9418,271.2468,271.7843,1553238.0
2020-05-18 10:00:00,293.28,293.59,293.07,293.49,1413220.0,271.7843,272.0716,271.5897,271.9789,1413220.0
2020-05-18 10:05:00,293.5,293.58,293.0,293.34,723905.0,271.9882,272.0623,271.5248,271.8399,723905.0
2020-05-18 10:10:00,293.34,293.41,292.87,293.04,1104908.0,271.8399,271.9048,271.4043,271.5619,1104908.0
2020-05-18 10:15:00,293.04,293.63,292.92,293.59,853772.0,271.5619,272.1086,271.4507,272.0716,853772.0
2020-05-18 10:20:00,293.59,293.69,293.35,293.51,624954.0,272.0716,272.1642,271.8492,271.9974,624954.0
2020-05-18 10:25:00,293.51,293.69,293.32,293.32,661374.0,271.9974,272.1642,271.8213,271.8213,661374.0
2020-05-18 10:30:00,293.33,293.82,293.33,293.8,757210.0,271.8306,272.2847,271.8306,272.2662,757210.0
2020-05-18 10:35:00,293.81,293.97,293.48,293.96,627955.0,272.2754,272.4237,271.9696,272.4144,627955.0
2020-05-18 10:40:00,293.96,294.27,293.93,294.18,1101234.0,272.4144,272.7017,272.3866,272.6183,1101234.0
2020-05-18 10:45:00,294.18,294.43,294.07,294.38,846103.0,272.6183,272.85,272.5164,272.8037,846103.0
2020-05-18 10:50:00,294.37,294.69,294.32,294.35,881354.0,272.7944,273.0909,272.7481,272.7759,881354.0
2020-05-18 10:55:00,294.35,294.62,294.31,294.53,696196.0,272.7759,273.0261,272.7388,272.9427,696196.0
2020-05-18 11:00:00,294.53,294.8,294.48,294.76,873088.0,272.9427,273.1929,272.8963,273.1558,873088.0
2020-05-18 11:05:00,294.76,294.92,294.74,294.88,793870.0,273.1558,273.3041,273.1373,273.267,793870.0
2020-05-18 11:10:00,294.87,294.91,294.56,294.77,1001864.0,273.2577,273.2948,272.9705,273.1651,1001864.0
2020-05-18 11:15:00,294.78,295.19,294.75,295.17,1328886.0,273.1743,273.5543,273.1465,273.5358,1328886.0
2020-05-18 11:20:00,295.17,295.52,295.16,295.46,1261578.0,273.5358,273.8601,273.5265,273.8045,1261578.0
2020-05-18 11:25:00,295.48,295.58,295.08,295.24,1345967.0,273.823,273.9157,273.4524,273.6006,1345967.0
2020-05-18 11:30:00,295.25,295.3,295.06,295.19,821352.0,273.6099,273.6562,273.4338,273.5543,821352.0
2020-05-18 11:35:00,295.19,295.37,294.93,294.99,837507.0,273.5543,273.7211,273.3133,273.3689,837507.0
2020-05-18 11:40:00,294.99,295.48,294.97,295.12,707056.0,273.3689,273.823,273.3504,273.4894,707056.0
2020-05-18 11:45:00,295.12,295.18,294.86,294.92,1024346.0,273.4894,273.545,273.2485,273.3041,1024346.0
2020-05-18 11:50:00,294.92,295.14,294.74,294.9,688283.0,273.3041,273.508,273.1373,273.2855,688283.0
2020-05-18 11:55:00,294.9,295.11,294.87,295.04,688644.0,273.2855,273.4802,273.2577,273.4153,688644.0
2020-05-18 12:00:00,295.03,295.12,294.76,294.89,693565.0,273.406,273.4894,273.1558,273.2763,693565.0
2020-05-18 12:05:00,294.9,295.25,294.83,295.03,496791.0,273.2855,273.6099,273.2207,273.406,496791.0
2020-05-18 12:10:00,295.02,295.03,294.74,294.76,505491.0,273.3967,273.406,273.1373,273.1558,505491.0
2020-05-18 12:15:00,294.76,295.02,294.64,294.66,655452.0,273.1558,273.3967,273.0446,273.0631,655452.0
2020-05-18 12:20:00,294.67,294.87,294.65,294.79,356224.0,273.0724,273.2577,273.0539,273.1836,356224.0
2020-05-18 12:25:00,294.81,295.02,294.78,295.0,559645.0,273.2021,273.3967,273.1743,273.3782,559645.0
2020-05-18 12:30:00,295.01,295.04,294.86,294.9,413746.0,273.3875,273.4153,273.2485,273.2855,413746.0
2020-05-18 12:35:00,294.89,294.99,294.83,294.98,549944.0,273.2763,273.3689,273.2207,273.3597,549944.0
2020-05-18 12:40:00,294.99,295.06,294.61,294.77,759201.0,273.3689,273.4338,273.0168,273.1651,759201.0
2020-05-18 12:45:00,294.77,294.8,294.53,294.7,434868.0,273.1651,273.1929,272.9427,273.1002,434868.0
2020-05-18 12:50:00,294.72,294.94,294.71,294.79,762711.0,273.1187,273.3226,273.1095,273.1836,762711.0
2020-05-18 12:55:00,294.78,294.94,294.71,294.81,667472.0,273.1743,273.3226,273.1095,273.2021,667472.0
2020-05-18 13:00:00,294.82,295.22,294.76,295.19,643236.0,273.2114,273.5821,273.1558,273.5543,643236.0
2020-05-18 13:05:00,295.2,295.32,295.13,295.2,503750.0,273.5636,273.6748,273.4987,273.5636,503750.0
2020-05-18 13:10:00,295.19,295.37,295.1,295.35,512559.0,273.5543,273.7211,273.4709,273.7026,512559.0
2020-05-18 13:15:00,295.36,295.5,295.16,295.47,424874.0,273.7118,273.8416,273.5265,273.8138,424874.0
2020-05-18 13:20:00,295.47,295.66,295.38,295.59,764663.0,273.8138,273.9898,273.7304,273.925,764663.0
2020-05-18 13:25:00,295.6,295.78,295.47,295.77,741392.0,273.9342,274.101,273.8138,274.0918,741392.0
2020-05-18 13:30:00,295.78,295.79,295.5,295.51,621225.0,274.101,274.1103,273.8416,273.8508,621225.0
2020-05-18 13:35:00,295.53,295.64,295.5,295.61,306641.0,273.8694,273.9713,273.8416,273.9435,306641.0
2020-05-18 13:40:00,295.6,295.61,295.37,295.38,495816.0,273.9342,273.9435,273.7211,273.7304,495816.0
2020-05-18 13:45:00,295.38,295.68,295.36,295.5,386781.0,273.7304,274.0084,273.7118,273.8416,386781.0
2020-05-18 13:50:00,295.5,295.59,295.34,295.57,390001.0,273.8416,273.925,273.6933,273.9064,390001.0
2020-05-18 13:55:00,295.58,295.65,295.45,295.59,290386.0,273.9157,273.9806,273.7952,273.925,290386.0
2020-05-18 14:00:00,295.59,295.94,295.51,295.87,780040.0,273.925,274.2493,273.8508,274.1844,780040.0
2020-05-18 14:05:00,295.87,295.91,295.51,295.56,488538.0,274.1844,274.2215,273.8508,273.8972,488538.0
2020-05-18 14:10:00,295.56,295.68,295.42,295.64,411947.0,273.8972,274.0084,273.7674,273.9713,411947.0
2020-05-18 14:15:00,295.65,295.7,295.41,295.48,561678.0,273.9806,274.0269,273.7582,273.823,561678.0
2020-05-18 14:20:00,295.48,295.66,295.39,295.45,524777.0,273.823,273.9898,273.7396,273.7952,524777.0
2020-05-18 14:25:00,295.44,295.75,295.39,295.64,708594.0,273.786,274.0732,273.7396,273.9713,708594.0
2020-05-18 14:30:00,295.65,295.87,295.59,295.78,599355.0,273.9806,274.1844,273.925,274.101,599355.0
2020-05-18 14:35:00,295.78,295.86,295.61,295.79,446626.0,274.101,274.1752,273.9435,274.1103,446626.0
2020-05-18 14:40:00,295.79,296.07,295.69,296.0,923841.0,274.1103,274.3698,274.0176,274.3049,923841.0
2020-05-18 14:45:00,296.01,296.02,295.67,295.72,632852.0,274.3142,274.3235,273.9991,274.0454,632852.0
2020-05-18 14:50:00,295.71,295.79,295.41,295.76,802938.0,274.0362,274.1103,273.7582,274.0825,802938.0
2020-05-18 14:55:00,295.76,295.82,295.52,295.68,549710.0,274.0825,274.1381,273.8601,274.0084,549710.0
2020-05-18 15:00:00,295.68,295.98,295.65,295.88,633457.0,274.0084,274.2864,273.9806,274.1937,633457.0
2020-05-18 15:05:00,295.87,295.9,295.69,295.8,680861.0,274.1844,274.2123,274.0176,274.1196,680861.0
2020-05-18 15:10:00,295.8,295.8,295.41,295.69,983651.0,274.1196,274.1196,273.7582,274.0176,983651.0
2020-05-18 15:15:00,295.7,295.73,295.34,295.56,1023716.0,274.0269,274.0547,273.6933,273.8972,1023716.0
2020-05-18 15:20:00,295.57,295.78,295.44,295.56,1249807.0,273.9064,274.101,273.786,273.8972,1249807.0
2020-05-18 15:25:00,295.57,295.83,295.53,295.78,915046.0,273.9064,274.1474,273.8694,274.101,915046.0
2020-05-18 15:30:00,295.79,296.25,295.75,296.22,1559558.0,274.1103,274.5366,274.0732,274.5088,1559558.0
2020-05-18 15:35:00,296.23,296.36,296.1,296.29,1727656.0,274.5181,274.6385,274.3976,274.5737,1727656.0
2020-05-18 15:40:00,296.29,296.46,296.17,296.37,1873659.0,274.5737,274.7312,274.4625,274.6478,1873659.0
2020-05-18 15:45:00,296.37,296.62,296.18,296.52,3351382.0,274.6478,274.8795,274.4717,274.7868,3351382.0
2020-05-18 15:50:00,296.53,296.75,295.71,296.06,3577326.0,274.7961,275.0,274.0362,274.3605,3577326.0
2020-05-18 15:55:00,296.07,296.1,294.94,295.0,6669430.0,274.3698,274.3976,273.3226,273.3782,6669430.0
2020-05-19 09:30:00,294.34,294.66,293.91,293.97,1772857.0,272.7666,273.0631,272.3681,272.4237,1772857.0
2020-05-19 09:35:00,293.96,294.4,293.84,294.4,1748768.0,272.4144,272.8222,272.3032,272.8222,1748768.0
2020-05-19 09:40:00,294.39,294.54,294.11,294.26,862328.0,272.8129,272.9519,272.5534,272.6925,862328.0
2020-05-19 09:45:00,294.28,294.35,293.52,293.59,1218848.0,272.711,272.7759,272.0067,272.0716,1218848.0
2020-05-19 09:50:00,293.6,294.0,293.55,293.89,708955.0,272.0808,272.4515,272.0345,272.3496,708955.0
2020-05-19 09:55:00,293.9,294.73,293.9,294.65,1168725.0,272.3588,273.128,272.3588,273.0539,1168725.0
2020-05-19 10:00:00,294.67,294.93,294.61,294.84,798634.0,273.0724,273.3133,273.0168,273.2299,798634.0
2020-05-19 10:05:00,294.86,295.71,294.85,295.61,1778983.0,273.2485,274.0362,273.2392,273.9435,1778983.0
2020-05-19 10:10:00,295.6,295.88,295.42,295.57,1027132.0,273.9342,274.1937,273.7674,273.9064,1027132.0
2020-05-19 10:15:00,295.58,295.61,294.79,294.97,893082.0,273.9157,273.9435,273.1836,273.3504,893082.0
2020-05-19 10:20:00,294.97,295.3,294.84,295.02,694936.0,273.3504,273.6562,273.2299,273.3967,694936.0
2020-05-19 10:25:00,295.0,295.23,294.65,295.08,746733.0,273.3782,273.5914,273.0539,273.4524,746733.0
2020-05-19 10:30:00,295.07,295.3,294.85,295.13,718743.0,273.4431,273.6562,273.2392,273.4987,718743.0
2020-05-19 10:35:00,295.13,295.25,294.8,294.93,514661.0,273.4987,273.6099,273.1929,273.3133,514661.0
2020-05-19 10:40:00,294.91,294.91,294.2,294.31,995783.0,273.2948,273.2948,272.6369,272.7388,995783.0
2020-05-19 10:45:00,294.31,294.81,294.28,294.7,664354.0,272.7388,273.2021,272.711,273.1002,664354.0
2020-05-19 10:50:00,294.7,295.34,294.69,295.29,522578.0,273.1002,273.6933,273.0909,273.647,522578.0
2020-05-19 10:55:00,295.29,295.43,295.0,295.28,497047.0,273.647,273.7767,273.3782,273.6377,497047.0
2020-05-19 11:00:00,295.27,295.54,295.1,295.38,600069.0,273.6284,273.8786,273.4709,273.7304,600069.0
2020-05-19 11:05:00,295.39,295.49,295.17,295.38,391877.0,273.7396,273.8323,273.5358,273.7304,391877.0
2020-05-19 11:10:00,295.37,295.46,294.93,295.04,539498.0,273.7211,273.8045,273.3133,273.4153,539498.0
2020-05-19 11:15:00,295.05,295.58,295.05,295.56,638293.0,273.4246,273.9157,273.4246,273.8972,638293.0
2020-05-19 11:20:00,295.57,295.73,295.38,295.69,576567.0,273.9064,274.0547,273.7304,274.0176,576567.0
2020-05-19 11:25:00,295.69,295.79,295.34,295.77,607224.0,274.0176,274.1103,273.6933,274.0918,607224.0
2020-05-19 11:30:00,295.78,295.99,295.56,295.72,893739.0,274.101,274.2957,273.8972,274.0454,893739.0
2020-05-19 11:35:00,295.71,295.82,295.41,295.5,539541.0,274.0362,274.1381,273.7582,273.8416,539541.0
2020-05-19 11:40:00,295.51,295.91,295.3,295.35,509490.0,273.8508,274.2215,273.6562,273.7026,509490.0
2020-05-19 11:45:00,295.36,295.74,295.36,295.42,362444.0,273.7118,274.064,273.7118,273.7674,362444.0
2020-05-19 11:50:00,295.41,295.61,295.32,295.57,287445.0,273.7582,273.9435,273.6748,273.9064,287445.0
2020-05-19 11:55:00,295.57,295.68,295.21,295.46,533236.0,273.9064,274.0084,273.5728,273.8045,533236.0
2020-05-19 12:00:00,295.45,295.64,295.24,295.36,330936.0,273.7952,273.9713,273.6006,273.7118,330936.0
2020-05-19 12:05:00,295.36,295.55,295.27,295.51,223441.0,273.7118,273.8879,273.6284,273.8508,223441.0
2020-05-19 12:10:00,295.53,295.67,295.48,295.64,200986.0,273.8694,273.9991,273.823,273.9713,200986.0
2020-05-19 12:15:00,295.63,295.68,294.89,294.96,561331.0,273.962,274.0084,273.2763,273.3411,561331.0
2020-05-19 12:20:00,294.97,295.37,294.94,295.29,570286.0,273.3504,273.7211,273.3226,273.647,570286.0
2020-05-19 12:25:00,295.3,295.39,295.14,295.17,279811.0,273.6562,273.7396,273.508,273.5358,279811.0
2020-05-19 12:30:00,295.17,295.34,294.73,294.82,613913.0,273.5358,273.6933,273.128,273.2114,613913.0
2020-05-19 12:35:00,294.81,295.13,294.76,294.78,288821.0,273.2021,273.4987,273.1558,273.1743,288821.0
2020-05-19 12:40:00,294.78,295.09,294.77,295.06,210213.0,273.1743,273.4616,273.1651,273.4338,210213.0
2020-05-19 12:45:00,295.05,295.26,294.97,295.16,333707.0,273.4246,273.6192,273.3504,273.5265,333707.0
2020-05-19 12:50:00,295.16,295.24,295.02,295.03,218713.0,273.5265,273.6006,273.3967,273.406,218713.0
2020-05-19 12:55:00,295.02,295.25,295.0,295.22,196992.0,273.3967,273.6099,273.3782,273.5821,196992.0
2020-05-19 13:00:00,295.2,295.34,294.96,294.98,370907.0,273.5636,273.6933,273.3411,273.3597,370907.0
2020-05-19 13:05:00,295.0,295.22,294.95,295.17,209271.0,273.3782,273.5821,273.3319,273.5358,209271.0
2020-05-19 13:10:00,295.16,295.33,295.11,295.28,205842.0,273.5265,273.684,273.4802,273.6377,205842.0
2020-05-19 13:15:00,295.28,295.45,295.15,295.42,289920.0,273.6377,273.7952,273.5172,273.7674,289920.0
2020-05-19 13:20:00,295.42,295.47,295.35,295.4,205695.0,273.7674,273.8138,273.7026,273.7489,205695.0
2020-05-19 13:25:00,295.39,295.47,295.33,295.36,198582.0,273.7396,273.8138,273.684,273.7118,198582.0
2020-05-19 13:30:00,295.35,295.49,295.19,295.44,318964.0,273.7026,273.8323,273.5543,273.786,318964.0
2020-05-19 13:35:00,295.44,295.57,295.4,295.53,335237.0,273.786,273.9064,273.7489,273.8694,335237.0
2020-05-19 13:40:00,295.53,295.66,295.46,295.65,240366.0,273.8694,273.9898,273.8045,273.9806,240366.0
2020-05-19 13:45:00,295.66,295.68,295.5,295.61,244188.0,273.9898,274.0084,273.8416,273.9435,244188.0
2020-05-19 13:50:00,295.61,295.63,295.38,295.44,378899.0,273.9435,273.962,273.7304,273.786,378899.0
2020-05-19 13:55:00,295.44,295.54,295.41,295.5,222294.0,273.786,273.8786,273.7582,273.8416,222294.0
2020-05-19 14:00:00,295.49,295.6,295.05,295.37,467984.0,273.8323,273.9342,273.4246,273.7211,467984.0
2020-05-19 14:05:00,295.36,295.89,295.29,295.85,681850.0,273.7118,274.203,273.647,274.1659,681850.0
2020-05-19 14:10:00,295.84,295.87,295.72,295.79,314186.0,274.1566,274.1844,274.0454,274.1103,314186.0
2020-05-19 14:15:00,295.79,295.94,295.76,295.88,325275.0,274.1103,274.2493,274.0825,274.1937,325275.0
2020-05-19 14:20:00,295.86,296.04,295.8,295.93,434103.0,274.1752,274.342,274.1196,274.2401,434103.0
2020-05-19 14:25:00,295.93,295.95,295.71,295.71,268711.0,274.2401,274.2586,274.0362,274.0362,268711.0
2020-05-19 14:30:00,295.72,295.9,295.61,295.84,320048.0,274.0454,274.2123,273.9435,274.1566,320048.0
2020-05-19 14:35:00,295.82,295.92,295.82,295.92,334372.0,274.1381,274.2308,274.1381,274.2308,334372.0
2020-05-19 14:40:00,295.91,295.96,295.8,295.93,363582.0,274.2215,274.2679,274.1196,274.2401,363582.0
2020-05-19 14:45:00,295.93,296.21,295.84,296.17,546145.0,274.2401,274.4995,274.1566,274.4625,546145.0
2020-05-19 14:50:00,296.17,296.17,295.85,295.87,499787.0,274.4625,274.4625,274.1659,274.1844,499787.0
2020-05-19 14:55:00,295.87,295.93,293.73,294.04,3840349.0,274.1844,274.2401,272.2013,272.4886,3840349.0
2020-05-19 15:00:00,294.05,294.77,293.69,294.59,2862617.0,272.4978,273.1651,272.1642,272.9983,2862617.0
2020-05-19 15:05:00,294.61,295.0,294.5,294.92,1693830.0,273.0168,273.3782,272.9149,273.3041,1693830.0
2020-05-19 15:10:00,294.91,295.83,294.7,295.42,2687299.0,273.2948,274.1474,273.1002,273.7674,2687299.0
2020-05-19 15:15:00,295.41,295.47,294.9,294.91,1166163.0,273.7582,273.8138,273.2855,273.2948,1166163.0
2020-05-19 15:20:00,294.93,295.02,294.31,294.48,2171942.0,273.3133,273.3967,272.7388,272.8963,2171942.0
2020-05-19 15:25:00,294.47,294.87,294.23,294.81,1393458.0,272.8871,273.2577,272.6647,273.2021,1393458.0
2020-05-19 15:30:00,294.8,294.8,294.0,294.17,1992564.0,273.1929,273.1929,272.4515,272.609,1992564.0
2020-05-19 15:35:00,294.14,294.31,293.2,293.62,3201458.0,272.5812,272.7388,271.7101,272.0994,3201458.0
2020-05-19 15:40:00,293.62,293.97,293.37,293.54,1480091.0,272.0994,272.4237,271.8677,272.0252,1480091.0
2020-05-19 15:45:00,293.53,293.88,293.1,293.15,1843855.0,272.016,272.3403,271.6175,271.6638,1843855.0
2020-05-19 15:50:00,293.15,293.39,292.48,292.61,2546739.0,271.6638,271.8862,271.0429,271.1634,2546739.0
2020-05-19 15:55:00,292.61,292.99,291.95,292.02,3538858.0,271.1634,271.5155,270.5518,270.6166,3538858.0
2020-05-20 09:30:00,295.82,296.15,295.58,295.7,1791361.0,274.1381,274.4439,273.9157,274.0269,1791361.0
2020-05-20 09:35:00,295.71,296.33,295.57,296.29,1190771.0,274.0362,274.6107,273.9064,274.5737,1190771.0
2020-05-20 09:40:00,296.29,296.61,296.09,296.31,1170798.0,274.5737,274.8702,274.3883,274.5922,1170798.0
2020-05-20 09:45:00,296.31,296.78,296.2,296.66,1096195.0,274.5922,275.0278,274.4903,274.9165,1096195.0
2020-05-20 09:50:00,296.66,296.79,296.35,296.38,900787.0,274.9165,275.037,274.6293,274.6571,900787.0
2020-05-20 09:55:00,296.37,296.68,296.13,296.61,915941.0,274.6478,274.9351,274.4254,274.8702,915941.0
2020-05-20 10:00:00,296.61,296.96,296.47,296.78,897851.0,274.8702,275.1946,274.7405,275.0278,897851.0
2020-05-20 10:05:00,296.77,297.04,296.71,296.96,814636.0,275.0185,275.2687,274.9629,275.1946,814636.0
2020-05-20 10:10:00,296.97,297.39,296.87,297.3,1210590.0,275.2038,275.593,275.1112,275.5096,1210590.0
2020-05-20 10:15:00,297.3,297.33,296.96,297.25,770828.0,275.5096,275.5374,275.1946,275.4633,770828.0
2020-05-20 10:20:00,297.25,297.55,297.21,297.29,833975.0,275.4633,275.7413,275.4262,275.5004,833975.0
2020-05-20 10:25:00,297.29,297.39,296.88,297.31,892628.0,275.5004,275.593,275.1204,275.5189,892628.0
2020-05-20 10:30:00,297.32,297.36,297.05,297.34,731673.0,275.5282,275.5652,275.278,275.5467,731673.0
2020-05-20 10:35:00,297.34,297.49,297.17,297.39,688361.0,275.5467,275.6857,275.3892,275.593,688361.0
2020-05-20 10:40:00,297.39,297.47,297.32,297.4,408369.0,275.593,275.6672,275.5282,275.6023,408369.0
2020-05-20 10:45:00,297.41,297.5,297.18,297.29,565359.0,275.6116,275.695,275.3984,275.5004,565359.0
2020-05-20 10:50:00,297.29,297.39,296.97,297.02,970591.0,275.5004,275.593,275.2038,275.2502,970591.0
2020-05-20 10:55:00,297.03,297.25,296.95,297.09,569009.0,275.2594,275.4633,275.1853,275.315,569009.0
2020-05-20 11:00:00,297.09,297.3,296.96,296.96,535668.0,275.315,275.5096,275.1946,275.1946,535668.0
2020-05-20 11:05:00,296.97,297.25,296.93,297.24,505386.0,275.2038,275.4633,275.1668,275.454,505386.0
2020-05-20 11:10:00,297.24,297.54,297.1,297.52,559669.0,275.454,275.732,275.3243,275.7135,559669.0
2020-05-20 11:15:00,297.52,297.74,297.33,297.72,776944.0,275.7135,275.9174,275.5374,275.8989,776944.0
2020-05-20 11:20:00,297.71,297.76,297.52,297.52,944531.0,275.8896,275.9359,275.7135,275.7135,944531.0
2020-05-20 11:25:00,297.53,297.87,297.52,297.76,484114.0,275.7228,276.0379,275.7135,275.9359,484114.0
2020-05-20 11:30:00,297.76,297.87,297.63,297.69,641945.0,275.9359,276.0379,275.8155,275.8711,641945.0
2020-05-20 11:35:00,297.69,297.8,297.48,297.59,433055.0,275.8711,275.973,275.6764,275.7784,433055.0
2020-05-20 11:40:00,297.59,297.77,297.53,297.72,258904.0,275.7784,275.9452,275.7228,275.8989,258904.0
2020-05-20 11:45:00,297.72,297.84,297.64,297.78,361254.0,275.8989,276.0101,275.8247,275.9545,361254.0
2020-05-20 11:50:00,297.77,297.87,297.56,297.57,403515.0,275.9452,276.0379,275.7506,275.7598,403515.0
2020-05-20 11:55:00,297.57,297.68,297.48,297.58,358254.0,275.7598,275.8618,275.6764,275.7691,358254.0
2020-05-20 12:00:00,297.57,297.74,297.31,297.43,433852.0,275.7598,275.9174,275.5189,275.6301,433852.0
2020-05-20 12:05:00,297.42,297.55,297.06,297.11,425522.0,275.6208,275.7413,275.2872,275.3336,425522.0
2020-05-20 12:10:00,297.1,297.18,296.92,297.13,893463.0,275.3243,275.3984,275.1575,275.3521,893463.0
2020-05-20 12:15:00,297.13,297.15,296.61,296.78,839093.0,275.3521,275.3706,274.8702,275.0278,839093.0
2020-05-20 12:20:00,296.79,296.87,296.52,296.6,587071.0,275.037,275.1112,274.7868,274.8609,587071.0
2020-05-20 12:25:00,296.6,296.92,296.6,296.9,617577.0,274.8609,275.1575,274.8609,275.139,617577.0
2020-05-20 12:30:00,296.9,297.06,296.74,297.05,475880.0,275.139,275.2872,274.9907,275.278,475880.0
2020-05-20 12:35:00,297.05,297.08,296.86,296.87,466850.0,275.278,275.3058,275.1019,275.1112,466850.0
2020-05-20 12:40:00,296.89,296.94,296.29,296.39,817008.0,275.1297,275.176,274.5737,274.6663,817008.0
2020-05-20 12:45:00,296.37,296.67,296.1,296.63,802349.0,274.6478,274.9258,274.3976,274.8887,802349.0
2020-05-20 12:50:00,296.62,296.88,296.62,296.71,529299.0,274.8795,275.1204,274.8795,274.9629,529299.0
2020-05-20 12:55:00,296.7,296.93,296.55,296.87,453183.0,274.9536,275.1668,274.8146,275.1112,453183.0
2020-05-20 13:00:00,296.88,296.99,296.74,296.81,572978.0,275.1204,275.2224,274.9907,275.0556,572978.0
2020-05-20 13:05:00,296.82,296.92,296.24,296.3,872538.0,275.0648,275.1575,274.5273,274.5829,872538.0
2020-05-20 13:10:00,296.29,296.74,296.23,296.63,703761.0,274.5737,274.9907,274.5181,274.8887,703761.0
2020-05-20 13:15:00,296.62,296.65,296.4,296.49,467923.0,274.8795,274.9073,274.6756,274.759,467923.0
2020-05-20 13:20:00,296.5,296.54,296.01,296.15,648115.0,274.7683,274.8053,274.3142,274.4439,648115.0
2020-05-20 13:25:00,296.16,296.3,295.97,296.2,526679.0,274.4532,274.5829,274.2771,274.4903,526679.0
2020-05-20 13:30:00,296.19,296.47,296.15,296.24,340530.0,274.481,274.7405,274.4439,274.5273,340530.0
2020-05-20 13:35:00,296.25,296.66,296.17,296.65,438556.0,274.5366,274.9165,274.4625,274.9073,438556.0
2020-05-20 13:40:00,296.64,296.82,296.5,296.79,382449.0,274.898,275.0648,274.7683,275.037,382449.0
2020-05-20 13:45:00,296.81,296.86,296.63,296.75,403413.0,275.0556,275.1019,274.8887,275.0,403413.0
2020-05-20 13:50:00,296.74,296.81,296.54,296.55,222983.0,274.9907,275.0556,274.8053,274.8146,222983.0
2020-05-20 13:55:00,296.56,296.66,296.42,296.5,215270.0,274.8239,274.9165,274.6941,274.7683,215270.0
2020-05-20 14:00:00,296.5,296.73,296.0,296.43,830193.0,274.7683,274.9814,274.3049,274.7034,830193.0
2020-05-20 14:05:00,296.43,296.95,296.2,296.2,885821.0,274.7034,275.1853,274.4903,274.4903,885821.0
2020-05-20 14:10:00,296.22,296.54,296.02,296.14,525493.0,274.5088,274.8053,274.3235,274.4347,525493.0
2020-05-20 14:15:00,296.15,296.31,295.81,296.1,725354.0,274.4439,274.5922,274.1288,274.3976,725354.0
2020-05-20 14:20:00,296.1,296.55,296.02,296.42,695890.0,274.3976,274.8146,274.3235,274.6941,695890.0
2020-05-20 14:25:00,296.4,296.43,296.16,296.26,270181.0,274.6756,274.7034,274.4532,274.5459,270181.0
2020-05-20 14:30:00,296.26,296.7,296.16,296.65,561514.0,274.5459,274.9536,274.4532,274.9073,561514.0
2020-05-20 14:35:00,296.64,296.85,296.56,296.63,448298.0,274.898,275.0926,274.8239,274.8887,448298.0
2020-05-20 14:40:00,296.62,296.72,296.51,296.7,287378.0,274.8795,274.9721,274.7775,274.9536,287378.0
2020-05-20 14:45:00,296.7,297.0,296.56,296.94,323851.0,274.9536,275.2316,274.8239,275.176,323851.0
2020-05-20 14:50:00,296.93,297.43,296.87,297.36,892303.0,275.1668,275.6301,275.1112,275.5652,892303.0
2020-05-20 14:55:00,297.37,297.37,297.1,297.11,488937.0,275.5745,275.5745,275.3243,275.3336,488937.0
2020-05-20 15:00:00,297.1,297.25,296.89,296.96,484896.0,275.3243,275.4633,275.1297,275.1946,484896.0
2020-05-20 15:05:00,296.95,297.01,296.72,296.82,552851.0,275.1853,275.2409,274.9721,275.0648,552851.0
2020-05-20 15:10:00,296.83,297.03,296.22,296.46,1075664.0,275.0741,275.2594,274.5088,274.7312,1075664.0
2020-05-20 15:15:00,296.47,296.7,296.35,296.63,567420.0,274.7405,274.9536,274.6293,274.8887,567420.0
2020-05-20 15:20:00,296.64,297.05,296.64,297.01,924487.0,274.898,275.278,274.898,275.2409,924487.0
2020-05-20 15:25:00,297.01,297.21,296.79,297.17,680756.0,275.2409,275.4262,275.037,275.3892,680756.0
2020-05-20 15:30:00,297.16,297.25,296.77,296.83,1083681.0,275.3799,275.4633,275.0185,275.0741,1083681.0
2020-05-20 15:35:00,296.84,297.21,296.84,297.14,615225.0,275.0834,275.4262,275.0834,275.3614,615225.0
2020-05-20 15:40:00,297.14,297.26,296.91,297.24,758134.0,275.3614,275.4726,275.1482,275.454,758134.0
2020-05-20 15:45:00,297.24,297.34,296.54,296.62,1556194.0,275.454,275.5467,274.8053,274.8795,1556194.0
2020-05-20 15:50:00,296.62,296.87,296.29,296.77,2065320.0,274.8795,275.1112,274.5737,275.0185,2065320.0
2020-05-20 15:55:00,296.77,297.19,296.73,296.96,4190194.0,275.0185,275.4077,274.9814,275.1946,4190194.0
2020-05-21 09:30:00,296.78,296.88,296.26,296.72,1324604.0,275.0278,275.1204,274.5459,274.9721,1324604.0
2020-05-21 09:35:00,296.71,297.36,296.67,297.36,1130148.0,274.9629,275.5652,274.9258,275.5652,1130148.0
2020-05-21 09:40:00,297.35,297.67,297.21,297.56,957606.0,275.556,275.8525,275.4262,275.7506,957606.0
2020-05-21 09:45:00,297.57,297.65,297.3,297.4,718828.0,275.7598,275.834,275.5096,275.6023,718828.0
2020-05-21 09:50:00,297.4,297.43,296.58,296.77,1299060.0,275.6023,275.6301,274.8424,275.0185,1299060.0
2020-05-21 09:55:00,296.76,297.16,296.53,297.13,899934.0,275.0092,275.3799,274.7961,275.3521,899934.0
2020-05-21 10:00:00,297.13,297.34,296.56,296.56,760806.0,275.3521,275.5467,274.8239,274.8239,760806.0
2020-05-21 10:05:00,296.56,296.92,296.36,296.82,838160.0,274.8239,275.1575,274.6385,275.0648,838160.0
2020-05-21 10:10:00,296.83,297.16,296.71,296.9,613291.0,275.0741,275.3799,274.9629,275.139,613291.0
2020-05-21 10:15:00,296.89,297.21,296.66,297.03,516707.0,275.1297,275.4262,274.9165,275.2594,516707.0
2020-05-21 10:20:00,297.06,297.43,296.93,297.38,537052.0,275.2872,275.6301,275.1668,275.5838,537052.0
2020-05-21 10:25:00,297.39,297.39,296.7,296.79,468473.0,275.593,275.593,274.9536,275.037,468473.0
2020-05-21 10:30:00,296.8,296.8,295.92,296.12,1240424.0,275.0463,275.0463,274.2308,274.4161,1240424.0
2020-05-21 10:35:00,296.11,296.11,295.26,295.37,1520319.0,274.4069,274.4069,273.6192,273.7211,1520319.0
2020-05-21 10:40:00,295.37,296.12,295.31,296.01,1125293.0,273.7211,274.4161,273.6655,274.3142,1125293.0
2020-05-21 10:45:00,296.01,296.1,295.69,295.86,480006.0,274.3142,274.3976,274.0176,274.1752,480006.0
2020-05-21 10:50:00,295.86,296.06,295.71,295.84,560258.0,274.1752,274.3605,274.0362,274.1566,560258.0
2020-05-21 10:55:00,295.84,296.23,295.75,295.83,625376.0,274.1566,274.5181,274.0732,274.1474,625376.0
2020-05-21 11:00:00,295.82,295.83,294.96,295.0,1161141.0,274.1381,274.1474,273.3411,273.3782,1161141.0
2020-05-21 11:05:00,295.02,295.12,294.61,294.83,935483.0,273.3967,273.4894,273.0168,273.2207,935483.0
2020-05-21 11:10:00,294.83,295.04,294.69,295.0,790687.0,273.2207,273.4153,273.0909,273.3782,790687.0
2020-05-21 11:15:00,294.99,295.01,293.99,294.16,1149709.0,273.3689,273.3875,272.4422,272.5998,1149709.0
2020-05-21 11:20:00,294.16,294.43,293.8,294.0,912885.0,272.5998,272.85,272.2662,272.4515,912885.0
2020-05-21 11:25:00,293.98,294.33,293.68,294.3,1059395.0,272.433,272.7573,272.155,272.7295,1059395.0
2020-05-21 11:30:00,294.33,294.7,294.23,294.54,1093086.0,272.7573,273.1002,272.6647,272.9519,1093086.0
2020-05-21 11:35:00,294.53,295.05,294.43,295.01,789759.0,272.9427,273.4246,272.85,273.3875,789759.0
2020-05-21 11:40:00,295.02,295.33,295.0,295.23,954059.0,273.3967,273.684,273.3782,273.5914,954059.0
2020-05-21 11:45:00,295.22,295.35,295.0,295.06,722148.0,273.5821,273.7026,273.3782,273.4338,722148.0
2020-05-21 11:50:00,295.05,295.25,294.96,295.01,740994.0,273.4246,273.6099,273.3411,273.3875,740994.0
2020-05-21 11:55:00,295.0,295.16,294.82,294.87,542827.0,273.3782,273.5265,273.2114,273.2577,542827.0
2020-05-21 12:00:00,294.87,295.65,294.85,295.54,1031189.0,273.2577,273.9806,273.2392,273.8786,1031189.0
2020-05-21 12:05:00,295.5,295.79,295.49,295.64,482130.0,273.8416,274.1103,273.8323,273.9713,482130.0
2020-05-21 12:10:00,295.65,295.74,295.32,295.7,423791.0,273.9806,274.064,273.6748,274.0269,423791.0
2020-05-21 12:15:00,295.7,295.85,295.41,295.51,474591.0,274.0269,274.1659,273.7582,273.8508,474591.0
2020-05-21 12:20:00,295.5,295.61,295.34,295.52,436978.0,273.8416,273.9435,273.6933,273.8601,436978.0
2020-05-21 12:25:00,295.55,295.93,295.36,295.38,524606.0,273.8879,274.2401,273.7118,273.7304,524606.0
2020-05-21 12:30:00,295.37,295.38,295.03,295.03,646758.0,273.7211,273.7304,273.406,273.406,646758.0
2020-05-21 12:35:00,295.03,295.25,294.58,294.67,800727.0,273.406,273.6099,272.989,273.0724,800727.0
2020-05-21 12:40:00,294.67,295.3,294.65,295.21,482601.0,273.0724,273.6562,273.0539,273.5728,482601.0
2020-05-21 12:45:00,295.2,295.46,295.08,295.3,441030.0,273.5636,273.8045,273.4524,273.6562,441030.0
2020-05-21 12:50:00,295.3,295.41,294.89,295.24,509207.0,273.6562,273.7582,273.2763,273.6006,509207.0
2020-05-21 12:55:00,295.24,295.26,294.83,294.95,362743.0,273.6006,273.6192,273.2207,273.3319,362743.0
2020-05-21 13:00:00,294.95,295.82,294.73,295.62,1435024.0,273.3319,274.1381,273.128,273.9528,1435024.0
2020-05-21 13:05:00,295.62,295.65,295.13,295.28,684605.0,273.9528,273.9806,273.4987,273.6377,684605.0
2020-05-21 13:10:00,295.29,295.62,295.28,295.45,492062.0,273.647,273.9528,273.6377,273.7952,492062.0
2020-05-21 13:15:00,295.44,295.57,295.18,295.28,396097.0,273.786,273.9064,273.545,273.6377,396097.0
2020-05-21 13:20:00,295.27,295.33,294.98,295.31,449269.0,273.6284,273.684,273.3597,273.6655,449269.0
2020-05-21 13:25:00,295.3,295.37,295.05,295.29,388332.0,273.6562,273.7211,273.4246,273.647,388332.0
2020-05-21 13:30:00,295.29,295.36,294.92,295.21,512903.0,273.647,273.7118,273.3041,273.5728,512903.0
2020-05-21 13:35:00,295.2,295.44,294.87,295.06,474873.0,273.5636,273.786,273.2577,273.4338,474873.0
2020-05-21 13:40:00,295.07,295.29,294.84,295.19,458422.0,273.4431,273.647,273.2299,273.5543,458422.0
2020-05-21 13:45:00,295.19,295.45,295.04,295.3,307064.0,273.5543,273.7952,273.4153,273.6562,307064.0
2020-05-21 13:50:00,295.3,295.44,295.2,295.25,308198.0,273.6562,273.786,273.5636,273.6099,308198.0
2020-05-21 13:55:00,295.27,295.42,295.12,295.19,295651.0,273.6284,273.7674,273.4894,273.5543,295651.0
2020-05-21 14:00:00,295.2,295.72,295.09,295.62,561043.0,273.5636,274.0454,273.4616,273.9528,561043.0
2020-05-21 14:05:00,295.62,295.67,295.42,295.54,436817.0,273.9528,273.9991,273.7674,273.8786,436817.0
2020-05-21 14:10:00,295.54,295.67,295.46,295.6,357504.0,273.8786,273.9991,273.8045,273.9342,357504.0
2020-05-21 14:15:00,295.6,295.68,295.44,295.51,293701.0,273.9342,274.0084,273.786,273.8508,293701.0
2020-05-21 14:20:00,295.51,295.81,295.51,295.78,378320.0,273.8508,274.1288,273.8508,274.101,378320.0
2020-05-21 14:25:00,295.77,295.78,295.54,295.66,242057.0,274.0918,274.101,273.8786,273.9898,242057.0
2020-05-21 14:30:00,295.66,295.8,295.41,295.5,349445.0,273.9898,274.1196,273.7582,273.8416,349445.0
2020-05-21 14:35:00,295.5,295.54,294.68,294.9,1025906.0,273.8416,273.8786,273.0817,273.2855,1025906.0
2020-05-21 14:40:00,294.9,295.14,294.9,295.04,393123.0,273.2855,273.508,273.2855,273.4153,393123.0
2020-05-21 14:45:00,295.03,295.03,294.45,294.55,800067.0,273.406,273.406,272.8685,272.9612,800067.0
2020-05-21 14:50:00,294.55,294.89,294.38,294.89,763687.0,272.9612,273.2763,272.8037,273.2763,763687.0
2020-05-21 14:55:00,294.9,295.08,294.72,294.72,414410.0,273.2855,273.4524,273.1187,273.1187,414410.0
2020-05-21 15:00:00,294.72,295.47,294.71,295.1,1099188.0,273.1187,273.8138,273.1095,273.4709,1099188.0
2020-05-21 15:05:00,295.1,295.25,294.97,295.19,615205.0,273.4709,273.6099,273.3504,273.5543,615205.0
2020-05-21 15:10:00,295.19,295.34,294.83,295.3,646674.0,273.5543,273.6933,273.2207,273.6562,646674.0
2020-05-21 15:15:00,295.3,295.62,295.15,295.55,1023604.0,273.6562,273.9528,273.5172,273.8879,1023604.0
2020-05-21 15:20:00,295.55,295.62,295.42,295.58,747294.0,273.8879,273.9528,273.7674,273.9157,747294.0
2020-05-21 15:25:00,295.59,295.66,295.22,295.3,817483.0,273.925,273.9898,273.5821,273.6562,817483.0
2020-05-21 15:30:00,295.29,295.48,294.83,294.97,970102.0,273.647,273.823,273.2207,273.3504,970102.0
2020-05-21 15:35:00,294.98,295.28,294.71,295.15,985512.0,273.3597,273.6377,273.1095,273.5172,985512.0
2020-05-21 15:40:00,295.14,295.4,294.86,295.38,875903.0,273.508,273.7489,273.2485,273.7304,875903.0
2020-05-21 15:45:00,295.38,295.38,294.98,295.22,1210303.0,273.7304,273.7304,273.3597,273.5821,1210303.0
2020-05-21 15:50:00,295.22,295.37,294.58,294.59,1937656.0,273.5821,273.7211,272.989,272.9983,1937656.0
2020-05-21 15:55:00,294.6,294.97,294.51,294.79,3842244.0,273.0075,273.3504,272.9241,273.1836,3842244.0
2020-05-22 09:30:00,294.57,294.85,293.91,294.15,1594686.0,272.9797,273.2392,272.3681,272.5905,1594686.0
2020-05-22 09:35:00,294.17,294.17,293.37,293.46,1128764.0,272.609,272.609,271.8677,271.9511,1128764.0
2020-05-22 09:40:00,293.45,293.84,293.42,293.61,1073773.0,271.9418,272.3032,271.914,272.0901,1073773.0
2020-05-22 09:45:00,293.6,294.18,293.45,294.09,867829.0,272.0808,272.6183,271.9418,272.5349,867829.0
2020-05-22 09:50:00,294.11,294.25,293.78,294.21,726909.0,272.5534,272.6832,272.2476,272.6461,726909.0
2020-05-22 09:55:00,294.22,294.41,294.1,294.28,665592.0,272.6554,272.8315,272.5442,272.711,665592.0
2020-05-22 10:00:00,294.28,294.37,293.82,294.08,652034.0,272.711,272.7944,272.2847,272.5256,652034.0
2020-05-22 10:05:00,294.1,294.17,293.56,293.7,823176.0,272.5442,272.609,272.0438,272.1735,823176.0
2020-05-22 10:10:00,293.71,293.92,293.32,293.36,831315.0,272.1828,272.3774,271.8213,271.8584,831315.0
2020-05-22 10:15:00,293.35,293.82,293.22,293.7,598393.0,271.8492,272.2847,271.7287,272.1735,598393.0
2020-05-22 10:20:00,293.69,294.24,293.66,293.93,830438.0,272.1642,272.6739,272.1364,272.3866,830438.0
2020-05-22 10:25:00,293.94,294.36,293.81,294.36,733582.0,272.3959,272.7851,272.2754,272.7851,733582.0
2020-05-22 10:30:00,294.36,294.53,294.12,294.31,677627.0,272.7851,272.9427,272.5627,272.7388,677627.0
2020-05-22 10:35:00,294.31,294.35,293.98,294.34,432391.0,272.7388,272.7759,272.433,272.7666,432391.0
2020-05-22 10:40:00,294.35,294.53,294.04,294.11,420866.0,272.7759,272.9427,272.4886,272.5534,420866.0
2020-05-22 10:45:00,294.11,294.37,293.77,293.79,551082.0,272.5534,272.7944,272.2384,272.2569,551082.0
2020-05-22 10:50:00,293.8,294.1,293.62,293.81,661633.0,272.2662,272.5442,272.0994,272.2754,661633.0
2020-05-22 10:55:00,293.81,293.82,293.35,293.46,788165.0,272.2754,272.2847,271.8492,271.9511,788165.0
2020-05-22 11:00:00,293.43,293.73,293.34,293.56,499676.0,271.9233,272.2013,271.8399,272.0438,499676.0
2020-05-22 11:05:00,293.56,293.8,293.46,293.72,462613.0,272.0438,272.2662,271.9511,272.192,462613.0
2020-05-22 11:10:00,293.73,293.79,293.49,293.75,336039.0,272.2013,272.2569,271.9789,272.2198,336039.0
2020-05-22 11:15:00,293.75,293.99,293.59,293.99,391659.0,272.2198,272.4422,272.0716,272.4422,391659.0
2020-05-22 11:20:00,293.98,293.99,293.51,293.52,369193.0,272.433,272.4422,271.9974,272.0067,369193.0
2020-05-22 11:25:00,293.52,293.82,293.28,293.72,498528.0,272.0067,272.2847,271.7843,272.192,498528.0
2020-05-22 11:30:00,293.72,293.92,293.52,293.85,371509.0,272.192,272.3774,272.0067,272.3125,371509.0
2020-05-22 11:35:00,293.85,294.14,293.76,294.0,419495.0,272.3125,272.5812,272.2291,272.4515,419495.0
2020-05-22 11:40:00,293.99,294.09,293.86,293.96,222694.0,272.4422,272.5349,272.3218,272.4144,222694.0
2020-05-22 11:45:00,293.95,294.09,293.86,294.02,188984.0,272.4052,272.5349,272.3218,272.47,188984.0
2020-05-22 11:50:00,294.01,294.19,293.96,294.16,289238.0,272.4608,272.6276,272.4144,272.5998,289238.0
2020-05-22 11:55:00,294.15,294.19,293.88,293.98,268898.0,272.5905,272.6276,272.3403,272.433,268898.0
2020-05-22 12:00:00,293.98,294.22,293.95,294.08,221950.0,272.433,272.6554,272.4052,272.5256,221950.0
2020-05-22 12:05:00,294.09,294.16,293.83,293.96,193356.0,272.5349,272.5998,272.294,272.4144,193356.0
2020-05-22 12:10:00,293.96,293.97,293.66,293.76,374146.0,272.4144,272.4237,272.1364,272.2291,374146.0
2020-05-22 12:15:00,293.76,293.94,293.71,293.93,201332.0,272.2291,272.3959,272.1828,272.3866,201332.0
2020-05-22 12:20:00,293.94,294.09,293.89,294.04,156528.0,272.3959,272.5349,272.3496,272.4886,156528.0
2020-05-22 12:25:00,294.05,294.08,293.94,294.01,124120.0,272.4978,272.5256,272.3959,272.4608,124120.0
2020-05-22 12:30:00,294.03,294.31,294.02,294.29,206170.0,272.4793,272.7388,272.47,272.7203,206170.0
2020-05-22 12:35:00,294.28,294.72,294.27,294.52,498544.0,272.711,273.1187,272.7017,272.9334,498544.0
2020-05-22 12:40:00,294.53,294.66,294.49,294.65,279961.0,272.9427,273.0631,272.9056,273.0539,279961.0
2020-05-22 12:45:00,294.64,294.73,294.41,294.44,401156.0,273.0446,273.128,272.8315,272.8593,401156.0
2020-05-22 12:50:00,294.44,294.5,294.37,294.46,293582.0,272.8593,272.9149,272.7944,272.8778,293582.0
2020-05-22 12:55:00,294.46,294.65,294.35,294.43,257454.0,272.8778,273.0539,272.7759,272.85,257454.0
2020-05-22 13:00:00,294.42,294.68,294.4,294.63,239982.0,272.8407,273.0817,272.8222,273.0353,239982.0
2020-05-22 13:05:00,294.62,294.63,294.38,294.4,325893.0,273.0261,273.0353,272.8037,272.8222,325893.0
2020-05-22 13:10:00,294.4,294.47,294.3,294.35,321596.0,272.8222,272.8871,272.7295,272.7759,321596.0
2020-05-22 13:15:00,294.35,294.55,294.34,294.46,287945.0,272.7759,272.9612,272.7666,272.8778,287945.0
2020-05-22 13:20:00,294.47,294.76,294.42,294.75,479162.0,272.8871,273.1558,272.8407,273.1465,479162.0
2020-05-22 13:25:00,294.75,294.83,294.54,294.68,803302.0,273.1465,273.2207,272.9519,273.0817,803302.0
2020-05-22 13:30:00,294.66,294.74,294.58,294.62,306213.0,273.0631,273.1373,272.989,273.0261,306213.0
2020-05-22 13:35:00,294.62,294.69,294.47,294.57,349437.0,273.0261,273.0909,272.8871,272.9797,349437.0
2020-05-22 13:40:00,294.56,294.65,294.49,294.61,281430.0,272.9705,273.0539,272.9056,273.0168,281430.0
2020-05-22 13:45:00,294.61,294.74,294.52,294.52,294555.0,273.0168,273.1373,272.9334,272.9334,294555.0
2020-05-22 13:50:00,294.53,294.57,294.36,294.41,373344.0,272.9427,272.9797,272.7851,272.8315,373344.0
2020-05-22 13:55:00,294.41,294.83,294.36,294.75,405074.0,272.8315,273.2207,272.7851,273.1465,405074.0
2020-05-22 14:00:00,294.76,295.2,294.71,295.18,719665.0,273.1558,273.5636,273.1095,273.545,719665.0
2020-05-22 14:05:00,295.2,295.36,295.13,295.32,424460.0,273.5636,273.7118,273.4987,273.6748,424460.0
2020-05-22 14:10:00,295.32,295.35,295.16,295.18,308046.0,273.6748,273.7026,273.5265,273.545,308046.0
2020-05-22 14:15:00,295.18,295.23,295.08,295.08,273592.0,273.545,273.5914,273.4524,273.4524,273592.0
2020-05-22 14:20:00,295.09,295.13,294.98,295.06,236459.0,273.4616,273.4987,273.3597,273.4338,236459.0
2020-05-22 14:25:00,295.06,295.18,295.03,295.14,177724.0,273.4338,273.545,273.406,273.508,177724.0
2020-05-22 14:30:00,295.14,295.3,295.08,295.3,238166.0,273.508,273.6562,273.4524,273.6562,238166.0
2020-05-22 14:35:00,295.3,295.45,295.12,295.39,374872.0,273.6562,273.7952,273.4894,273.7396,374872.0
2020-05-22 14:40:00,295.4,295.41,294.92,294.96,738087.0,273.7489,273.7582,273.3041,273.3411,738087.0
2020-05-22 14:45:00,294.96,295.06,294.86,294.97,415996.0,273.3411,273.4338,273.2485,273.3504,415996.0
2020-05-22 14:50:00,294.98,294.99,294.77,294.83,270093.0,273.3597,273.3689,273.1651,273.2207,270093.0
2020-05-22 14:55:00,294.84,295.05,294.82,295.04,252633.0,273.2299,273.4246,273.2114,273.4153,252633.0
2020-05-22 15:00:00,295.03,295.07,294.8,295.04,314735.0,273.406,273.4431,273.1929,273.4153,314735.0
2020-05-22 15:05:00,295.03,295.28,294.97,295.26,504292.0,273.406,273.6377,273.3504,273.6192,504292.0
2020-05-22 15:10:00,295.25,295.27,294.99,295.0,350680.0,273.6099,273.6284,273.3689,273.3782,350680.0
2020-05-22 15:15:00,295.01,295.06,294.72,294.75,481936.0,273.3875,273.4338,273.1187,273.1465,481936.0
2020-05-22 15:20:00,294.75,294.86,294.25,294.59,1043031.0,273.1465,273.2485,272.6832,272.9983,1043031.0
2020-05-22 15:25:00,294.58,294.6,294.31,294.56,744823.0,272.989,273.0075,272.7388,272.9705,744823.0
2020-05-22 15:30:00,294.58,294.99,294.46,294.83,805578.0,272.989,273.3689,272.8778,273.2207,805578.0
2020-05-22 15:35:00,294.83,294.89,294.66,294.77,579792.0,273.2207,273.2763,273.0631,273.1651,579792.0
2020-05-22 15:40:00,294.76,294.99,294.44,294.96,919788.0,273.1558,273.3689,272.8593,273.3411,919788.0
2020-05-22 15:45:00,294.97,295.28,294.94,295.25,1202754.0,273.3504,273.6377,273.3226,273.6099,1202754.0
2020-05-22 15:50:00,295.25,295.36,294.96,295.17,1721969.0,273.6099,273.7118,273.3411,273.5358,1721969.0
2020-05-22 15:55:00,295.17,295.63,294.97,295.42,3787769.0,273.5358,273.962,273.3504,273.7674,3787769.0
2020-05-26 09:30:00,301.93,302.19,301.34,301.37,2824979.0,279.8003,280.0412,279.2535,279.2813,2824979.0
2020-05-26 09:35:00,301.38,301.62,300.96,300.99,1497134.0,279.2906,279.513,278.9014,278.9292,1497134.0
2020-05-26 09:40:00,301.0,301.68,300.92,301.63,1290278.0,278.9385,279.5686,278.8643,279.5223,1290278.0
2020-05-26 09:45:00,301.63,301.71,301.34,301.46,1060455.0,279.5223,279.5964,279.2535,279.3647,1060455.0
2020-05-26 09:50:00,301.45,301.55,301.07,301.09,983161.0,279.3555,279.4481,279.0033,279.0219,983161.0
2020-05-26 09:55:00,301.09,301.35,300.66,300.84,1045335.0,279.0219,279.2628,278.6234,278.7902,1045335.0
2020-05-26 10:00:00,300.83,301.11,300.74,300.94,711654.0,278.7809,279.0404,278.6975,278.8828,711654.0
2020-05-26 10:05:00,300.94,301.09,300.41,300.5,1022790.0,278.8828,279.0219,278.3917,278.4751,1022790.0
2020-05-26 10:10:00,300.52,300.79,300.37,300.76,722398.0,278.4936,278.7438,278.3546,278.716,722398.0
2020-05-26 10:15:00,300.75,301.01,300.66,300.97,726195.0,278.7068,278.9477,278.6234,278.9106,726195.0
2020-05-26 10:20:00,300.95,301.18,300.79,301.1,563502.0,278.8921,279.1053,278.7438,279.0311,563502.0
2020-05-26 10:25:00,301.11,301.39,300.91,301.36,614543.0,279.0404,279.2999,278.855,279.2721,614543.0
2020-05-26 10:30:00,301.35,301.5,301.13,301.19,1759915.0,279.2628,279.4018,279.0589,279.1145,1759915.0
2020-05-26 10:35:00,301.18,301.37,301.1,301.18,483803.0,279.1053,279.2813,279.0311,279.1053,483803.0
2020-05-26 10:40:00,301.18,301.27,300.84,300.9,629944.0,279.1053,279.1887,278.7902,278.8458,629944.0
2020-05-26 10:45:00,300.88,301.27,300.88,301.1,486483.0,278.8272,279.1887,278.8272,279.0311,486483.0
2020-05-26 10:50:00,301.1,301.54,301.1,301.44,581546.0,279.0311,279.4389,279.0311,279.3462,581546.0
2020-05-26 10:55:00,301.43,301.49,301.29,301.3,543500.0,279.3369,279.3925,279.2072,279.2165,543500.0
2020-05-26 11:00:00,301.29,301.58,301.26,301.39,881190.0,279.2072,279.4759,279.1794,279.2999,881190.0
2020-05-26 11:05:00,301.39,301.55,301.22,301.3,777976.0,279.2999,279.4481,279.1423,279.2165,777976.0
2020-05-26 11:10:00,301.29,301.46,301.08,301.38,506202.0,279.2072,279.3647,279.0126,279.2906,506202.0
2020-05-26 11:15:00,301.4,301.52,301.08,301.36,616473.0,279.3091,279.4203,279.0126,279.2721,616473.0
2020-05-26 11:20:00,301.38,301.46,301.05,301.09,648319.0,279.2906,279.3647,278.9848,279.0219,648319.0
2020-05-26 11:25:00,301.1,301.13,300.35,300.87,1293768.0,279.0311,279.0589,278.3361,278.818,1293768.0
2020-05-26 11:30:00,300.87,300.88,300.5,300.6,819322.0,278.818,278.8272,278.4751,278.5678,819322.0
2020-05-26 11:35:00,300.61,300.69,300.4,300.61,733452.0,278.577,278.6512,278.3824,278.577,733452.0
2020-05-26 11:40:00,300.62,300.73,300.15,300.16,1005720.0,278.5863,278.6882,278.1508,278.16,1005720.0
2020-05-26 11:45:00,300.17,300.34,299.9,300.18,1041187.0,278.1693,278.3268,277.9191,278.1786,1041187.0
2020-05-26 11:50:00,300.18,300.36,300.13,300.24,407638.0,278.1786,278.3454,278.1322,278.2342,407638.0
2020-05-26 11:55:00,300.25,300.43,300.15,300.41,385790.0,278.2434,278.4102,278.1508,278.3917,385790.0
2020-05-26 12:00:00,300.42,300.52,300.32,300.36,357923.0,278.401,278.4936,278.3083,278.3454,357923.0
2020-05-26 12:05:00,300.37,300.47,300.34,300.46,317957.0,278.3546,278.4473,278.3268,278.438,317957.0
2020-05-26 12:10:00,300.46,300.71,300.43,300.62,403707.0,278.438,278.6697,278.4102,278.5863,403707.0
2020-05-26 12:15:00,300.61,300.68,300.29,300.32,414533.0,278.577,278.6419,278.2805,278.3083,414533.0
2020-05-26 12:20:00,300.31,300.44,300.08,300.33,576264.0,278.299,278.4195,278.0859,278.3176,576264.0
2020-05-26 12:25:00,300.31,300.42,300.25,300.37,291049.0,278.299,278.401,278.2434,278.3546,291049.0
2020-05-26 12:30:00,300.37,300.61,300.36,300.54,677848.0,278.3546,278.577,278.3454,278.5122,677848.0
2020-05-26 12:35:00,300.55,300.86,300.44,300.86,621688.0,278.5214,278.8087,278.4195,278.8087,621688.0
2020-05-26 12:40:00,300.86,300.95,300.8,300.89,419469.0,278.8087,278.8921,278.7531,278.8365,419469.0
2020-05-26 12:45:00,300.9,300.93,300.8,300.88,296508.0,278.8458,278.8736,278.7531,278.8272,296508.0
2020-05-26 12:50:00,300.88,301.08,300.87,300.9,527095.0,278.8272,279.0126,278.818,278.8458,527095.0
2020-05-26 12:55:00,300.9,301.06,300.85,301.03,456806.0,278.8458,278.9941,278.7994,278.9663,456806.0
2020-05-26 13:00:00,301.04,301.17,300.98,301.08,342282.0,278.9755,279.096,278.9199,279.0126,342282.0
2020-05-26 13:05:00,301.07,301.15,300.97,300.97,263351.0,279.0033,279.0775,278.9106,278.9106,263351.0
2020-05-26 13:10:00,300.97,301.07,300.88,301.06,379132.0,278.9106,279.0033,278.8272,278.9941,379132.0
2020-05-26 13:15:00,301.06,301.19,301.03,301.1,357292.0,278.9941,279.1145,278.9663,279.0311,357292.0
2020-05-26 13:20:00,301.1,301.26,301.03,301.18,380537.0,279.0311,279.1794,278.9663,279.1053,380537.0
2020-05-26 13:25:00,301.16,301.47,301.16,301.42,432880.0,279.0867,279.374,279.0867,279.3277,432880.0
2020-05-26 13:30:00,301.42,301.47,301.2,301.23,382516.0,279.3277,279.374,279.1238,279.1516,382516.0
2020-05-26 13:35:00,301.23,301.29,301.15,301.25,297857.0,279.1516,279.2072,279.0775,279.1701,297857.0
2020-05-26 13:40:00,301.25,301.28,301.12,301.25,181242.0,279.1701,279.1979,279.0497,279.1701,181242.0
2020-05-26 13:45:00,301.25,301.25,301.09,301.11,323004.0,279.1701,279.1701,279.0219,279.0404,323004.0
2020-05-26 13:50:00,301.1,301.24,301.09,301.21,216498.0,279.0311,279.1609,279.0219,279.1331,216498.0
2020-05-26 13:55:00,301.22,301.3,301.11,301.11,273233.0,279.1423,279.2165,279.0404,279.0404,273233.0
2020-05-26 14:00:00,301.14,301.32,301.03,301.13,353965.0,279.0682,279.235,278.9663,279.0589,353965.0
2020-05-26 14:05:00,301.16,301.22,301.03,301.1,210265.0,279.0867,279.1423,278.9663,279.0311,210265.0
2020-05-26 14:10:00,301.11,301.25,301.02,301.09,312066.0,279.0404,279.1701,278.957,279.0219,312066.0
2020-05-26 14:15:00,301.08,301.19,301.04,301.18,375316.0,279.0126,279.1145,278.9755,279.1053,375316.0
2020-05-26 14:20:00,301.19,301.45,301.18,301.3,571510.0,279.1145,279.3555,279.1053,279.2165,571510.0
2020-05-26 14:25:00,301.3,301.33,301.19,301.24,357927.0,279.2165,279.2443,279.1145,279.1609,357927.0
2020-05-26 14:30:00,301.25,301.34,301.06,301.1,350562.0,279.1701,279.2535,278.9941,279.0311,350562.0
2020-05-26 14:35:00,301.1,301.26,301.06,301.13,315984.0,279.0311,279.1794,278.9941,279.0589,315984.0
2020-05-26 14:40:00,301.12,301.13,300.83,300.88,534653.0,279.0497,279.0589,278.7809,278.8272,534653.0
2020-05-26 14:45:00,300.88,300.95,300.74,300.84,448093.0,278.8272,278.8921,278.6975,278.7902,448093.0
2020-05-26 14:50:00,300.84,301.0,300.81,300.82,414640.0,278.7902,278.9385,278.7624,278.7716,414640.0
2020-05-26 14:55:00,300.81,301.08,300.76,301.04,487518.0,278.7624,279.0126,278.716,278.9755,487518.0
2020-05-26 15:00:00,301.04,301.08,300.56,300.68,548342.0,278.9755,279.0126,278.5307,278.6419,548342.0
2020-05-26 15:05:00,300.69,300.85,300.64,300.76,491553.0,278.6512,278.7994,278.6048,278.716,491553.0
2020-05-26 15:10:00,300.77,300.97,300.76,300.87,475882.0,278.7253,278.9106,278.716,278.818,475882.0
2020-05-26 15:15:00,300.86,300.95,300.52,300.66,825131.0,278.8087,278.8921,278.4936,278.6234,825131.0
2020-05-26 15:20:00,300.65,301.01,300.53,300.98,505547.0,278.6141,278.9477,278.5029,278.9199,505547.0
2020-05-26 15:25:00,300.97,300.99,300.67,300.7,582379.0,278.9106,278.9292,278.6326,278.6604,582379.0
2020-05-26 15:30:00,300.72,300.93,299.62,300.05,1710668.0,278.679,278.8736,277.6596,278.0581,1710668.0
2020-05-26 15:35:00,300.04,300.47,299.69,300.02,1853441.0,278.0488,278.4473,277.7245,278.0303,1853441.0
2020-05-26 15:40:00,300.01,300.03,299.27,299.43,1950020.0,278.021,278.0395,277.3352,277.4835,1950020.0
2020-05-26 15:45:00,299.43,299.6,298.95,299.06,1937308.0,277.4835,277.6411,277.0387,277.1406,1937308.0
2020-05-26 15:50:00,299.06,299.64,298.81,298.85,3036561.0,277.1406,277.6781,276.909,276.946,3036561.0
2020-05-26 15:55:00,298.85,299.22,298.69,299.15,5328465.0,276.946,277.2889,276.7978,277.224,5328465.0
2020-05-27 09:30:00,302.1,302.22,301.4,301.59,2777851.0,279.9578,280.069,279.3091,279.4852,2777851.0
2020-05-27 09:35:00,301.59,301.77,301.21,301.21,1633405.0,279.4852,279.652,279.1331,279.1331,1633405.0
2020-05-27 09:40:00,301.21,301.49,300.88,301.39,1182593.0,279.1331,279.3925,278.8272,279.2999,1182593.0
2020-05-27 09:45:00,301.37,301.39,300.34,300.37,1560360.0,279.2813,279.2999,278.3268,278.3546,1560360.0
2020-05-27 09:50:00,300.37,300.68,299.57,299.68,1584660.0,278.3546,278.6419,277.6133,277.7152,1584660.0
2020-05-27 09:55:00,299.67,300.19,299.6,299.89,1296292.0,277.7059,278.1878,277.6411,277.9098,1296292.0
2020-05-27 10:00:00,299.91,299.99,299.27,299.68,1104315.0,277.9283,278.0025,277.3352,277.7152,1104315.0
2020-05-27 10:05:00,299.66,300.22,299.66,300.05,1229305.0,277.6967,278.2156,277.6967,278.0581,1229305.0
2020-05-27 10:10:00,300.06,300.47,300.0,300.43,976414.0,278.0673,278.4473,278.0117,278.4102,976414.0
2020-05-27 10:15:00,300.43,300.58,300.38,300.46,1005165.0,278.4102,278.5492,278.3639,278.438,1005165.0
2020-05-27 10:20:00,300.47,300.59,299.51,299.85,938567.0,278.4473,278.5585,277.5577,277.8727,938567.0
2020-05-27 10:25:00,299.84,300.07,299.59,299.91,738693.0,277.8635,278.0766,277.6318,277.9283,738693.0
2020-05-27 10:30:00,299.91,299.91,298.97,299.11,1378158.0,277.9283,277.9283,277.0572,277.187,1378158.0
2020-05-27 10:35:00,299.11,299.27,298.75,298.79,999350.0,277.187,277.3352,276.8534,276.8904,999350.0
2020-05-27 10:40:00,298.77,298.8,297.72,298.32,1465306.0,276.8719,276.8997,275.8989,276.4549,1465306.0
2020-05-27 10:45:00,298.32,298.38,296.89,296.95,1928408.0,276.4549,276.5105,275.1297,275.1853,1928408.0
2020-05-27 10:50:00,296.94,297.91,296.87,297.75,1510070.0,275.176,276.0749,275.1112,275.9267,1510070.0
2020-05-27 10:55:00,297.75,298.06,297.45,298.04,1106256.0,275.9267,276.2139,275.6486,276.1954,1106256.0
2020-05-27 11:00:00,298.03,298.3,297.41,298.19,1261023.0,276.1861,276.4363,275.6116,276.3344,1261023.0
2020-05-27 11:05:00,298.18,298.54,297.94,298.37,776798.0,276.3251,276.6588,276.1027,276.5012,776798.0
2020-05-27 11:10:00,298.37,298.62,298.23,298.34,706368.0,276.5012,276.7329,276.3715,276.4734,706368.0
2020-05-27 11:15:00,298.32,298.84,297.86,298.82,897053.0,276.4549,276.9368,276.0286,276.9182,897053.0
2020-05-27 11:20:00,298.81,298.83,298.43,298.47,581596.0,276.909,276.9275,276.5568,276.5939,581596.0
2020-05-27 11:25:00,298.48,298.96,298.44,298.93,503678.0,276.6032,277.048,276.5661,277.0202,503678.0
2020-05-27 11:30:00,298.93,299.19,298.83,299.11,640257.0,277.0202,277.2611,276.9275,277.187,640257.0
2020-05-27 11:35:00,299.11,299.24,297.55,298.09,1908019.0,277.187,277.3074,275.7413,276.2417,1908019.0
2020-05-27 11:40:00,298.1,298.48,298.08,298.39,1188039.0,276.251,276.6032,276.2325,276.5197,1188039.0
2020-05-27 11:45:00,298.4,299.49,298.35,299.41,1211230.0,276.529,277.5391,276.4827,277.465,1211230.0
2020-05-27 11:50:00,299.41,299.42,299.11,299.39,646616.0,277.465,277.4743,277.187,277.4465,646616.0
2020-05-27 11:55:00,299.39,299.62,299.21,299.55,726364.0,277.4465,277.6596,277.2796,277.5947,726364.0
2020-05-27 12:00:00,299.54,299.9,299.28,299.8,1150382.0,277.5855,277.9191,277.3445,277.8264,1150382.0
2020-05-27 12:05:00,299.8,300.18,299.66,300.03,810433.0,277.8264,278.1786,277.6967,278.0395,810433.0
2020-05-27 12:10:00,300.03,300.22,299.79,299.94,713209.0,278.0395,278.2156,277.8171,277.9561,713209.0
2020-05-27 12:15:00,299.94,300.15,299.81,300.05,465725.0,277.9561,278.1508,277.8357,278.0581,465725.0
2020-05-27 12:20:00,300.04,300.11,299.74,299.89,441615.0,278.0488,278.1137,277.7708,277.9098,441615.0
2020-05-27 12:25:00,299.89,300.22,299.62,299.73,895979.0,277.9098,278.2156,277.6596,277.7615,895979.0
2020-05-27 12:30:00,299.75,300.02,299.56,299.99,352395.0,277.7801,278.0303,277.604,278.0025,352395.0
2020-05-27 12:35:00,299.99,300.12,299.86,300.03,366967.0,278.0025,278.1229,277.882,278.0395,366967.0
2020-05-27 12:40:00,300.01,300.08,299.84,300.05,330304.0,278.021,278.0859,277.8635,278.0581,330304.0
2020-05-27 12:45:00,300.04,300.45,300.04,300.32,707082.0,278.0488,278.4288,278.0488,278.3083,707082.0
2020-05-27 12:50:00,300.34,300.52,300.23,300.42,587495.0,278.3268,278.4936,278.2249,278.401,587495.0
2020-05-27 12:55:00,300.42,300.44,300.11,300.17,376312.0,278.401,278.4195,278.1137,278.1693,376312.0
2020-05-27 13:00:00,300.17,300.46,299.45,300.31,1276005.0,278.1693,278.438,277.5021,278.299,1276005.0
2020-05-27 13:05:00,300.33,300.49,300.17,300.19,464354.0,278.3176,278.4658,278.1693,278.1878,464354.0
2020-05-27 13:10:00,300.19,300.33,300.02,300.25,433502.0,278.1878,278.3176,278.0303,278.2434,433502.0
2020-05-27 13:15:00,300.24,300.32,299.96,300.29,389758.0,278.2342,278.3083,277.9747,278.2805,389758.0
2020-05-27 13:20:00,300.27,300.43,300.19,300.22,372646.0,278.262,278.4102,278.1878,278.2156,372646.0
2020-05-27 13:25:00,300.22,300.39,300.03,300.27,537185.0,278.2156,278.3732,278.0395,278.262,537185.0
2020-05-27 13:30:00,300.28,300.3,299.67,299.75,636018.0,278.2712,278.2898,277.7059,277.7801,636018.0
2020-05-27 13:35:00,299.76,300.41,299.67,300.4,479776.0,277.7893,278.3917,277.7059,278.3824,479776.0
2020-05-27 13:40:00,300.41,300.43,300.07,300.24,295784.0,278.3917,278.4102,278.0766,278.2342,295784.0
2020-05-27 13:45:00,300.22,300.26,300.04,300.19,313907.0,278.2156,278.2527,278.0488,278.1878,313907.0
2020-05-27 13:50:00,300.19,300.37,300.04,300.33,200630.0,278.1878,278.3546,278.0488,278.3176,200630.0
2020-05-27 13:55:00,300.34,300.43,300.18,300.36,236776.0,278.3268,278.4102,278.1786,278.3454,236776.0
2020-05-27 14:00:00,300.36,301.15,300.36,301.08,1138505.0,278.3454,279.0775,278.3454,279.0126,1138505.0
2020-05-27 14:05:00,301.09,301.15,300.84,301.07,799614.0,279.0219,279.0775,278.7902,279.0033,799614.0
2020-05-27 14:10:00,301.08,301.4,301.07,301.34,736180.0,279.0126,279.3091,279.0033,279.2535,736180.0
2020-05-27 14:15:00,301.33,301.54,301.26,301.47,694620.0,279.2443,279.4389,279.1794,279.374,694620.0
2020-05-27 14:20:00,301.48,301.48,301.05,301.1,730036.0,279.3833,279.3833,278.9848,279.0311,730036.0
2020-05-27 14:25:00,301.11,301.35,301.02,301.21,557037.0,279.0404,279.2628,278.957,279.1331,557037.0
2020-05-27 14:30:00,301.22,301.44,301.01,301.34,445436.0,279.1423,279.3462,278.9477,279.2535,445436.0
2020-05-27 14:35:00,301.34,301.35,301.16,301.2,390021.0,279.2535,279.2628,279.0867,279.1238,390021.0
2020-05-27 14:40:00,301.2,301.26,301.02,301.08,421376.0,279.1238,279.1794,278.957,279.0126,421376.0
2020-05-27 14:45:00,301.09,301.21,300.84,301.19,606237.0,279.0219,279.1331,278.7902,279.1145,606237.0
2020-05-27 14:50:00,301.19,301.63,301.14,301.58,710756.0,279.1145,279.5223,279.0682,279.4759,710756.0
2020-05-27 14:55:00,301.6,301.78,301.53,301.74,699161.0,279.4945,279.6613,279.4296,279.6242,699161.0
2020-05-27 15:00:00,301.74,301.82,301.57,301.67,657079.0,279.6242,279.6983,279.4667,279.5593,657079.0
2020-05-27 15:05:00,301.68,301.75,301.37,301.61,666886.0,279.5686,279.6335,279.2813,279.5037,666886.0
2020-05-27 15:10:00,301.61,301.99,301.59,301.93,903455.0,279.5037,279.8559,279.4852,279.8003,903455.0
2020-05-27 15:15:00,301.92,301.97,301.66,301.95,823112.0,279.791,279.8374,279.5501,279.8188,823112.0
2020-05-27 15:20:00,301.95,302.04,301.77,301.95,704396.0,279.8188,279.9022,279.652,279.8188,704396.0
2020-05-27 15:25:00,301.94,302.11,301.81,302.02,864430.0,279.8096,279.9671,279.6891,279.8837,864430.0
2020-05-27 15:30:00,302.01,302.02,301.59,301.71,823867.0,279.8744,279.8837,279.4852,279.5964,823867.0
2020-05-27 15:35:00,301.71,302.25,301.57,302.18,1157958.0,279.5964,280.0968,279.4667,280.032,1157958.0
2020-05-27 15:40:00,302.16,302.73,302.08,302.65,1775558.0,280.0134,280.5417,279.9393,280.4675,1775558.0
2020-05-27 15:45:00,302.63,302.92,302.57,302.85,1822739.0,280.449,280.7177,280.3934,280.6529,1822739.0
2020-05-27 15:50:00,302.85,303.38,302.84,303.16,4608060.0,280.6529,281.144,280.6436,280.9401,4608060.0
2020-05-27 15:55:00,303.15,303.57,303.02,303.48,4875439.0,280.9309,281.3201,280.8104,281.2367,4875439.0
2020-05-28 09:30:00,304.65,304.87,303.66,303.96,2318264.0,282.3209,282.5248,281.4035,281.6815,2318264.0
2020-05-28 09:35:00,303.97,304.37,303.32,303.35,1533275.0,281.6908,282.0614,281.0884,281.1162,1533275.0
2020-05-28 09:40:00,303.36,304.3,303.32,304.2,1135250.0,281.1255,281.9966,281.0884,281.9039,1135250.0
2020-05-28 09:45:00,304.21,304.27,303.61,303.65,1062634.0,281.9132,281.9688,281.3572,281.3942,1062634.0
2020-05-28 09:50:00,303.65,304.42,303.58,304.22,1170302.0,281.3942,282.1078,281.3294,281.9224,1170302.0
2020-05-28 09:55:00,304.22,304.22,303.75,304.16,671523.0,281.9224,281.9224,281.4869,281.8668,671523.0
2020-05-28 10:00:00,304.15,304.3,303.67,304.03,842236.0,281.8576,281.9966,281.4128,281.7464,842236.0
2020-05-28 10:05:00,304.05,304.67,303.96,304.46,879751.0,281.7649,282.3395,281.6815,282.1449,879751.0
2020-05-28 10:10:00,304.46,304.93,304.38,304.54,765685.0,282.1449,282.5804,282.0707,282.219,765685.0
2020-05-28 10:15:00,304.53,304.58,303.78,303.92,956084.0,282.2097,282.2561,281.5147,281.6444,956084.0
2020-05-28 10:20:00,303.93,304.49,303.85,304.25,618585.0,281.6537,282.1727,281.5796,281.9502,618585.0
2020-05-28 10:25:00,304.25,304.6,304.15,304.45,523093.0,281.9502,282.2746,281.8576,282.1356,523093.0
2020-05-28 10:30:00,304.46,304.58,304.14,304.43,512774.0,282.1449,282.2561,281.8483,282.1171,512774.0
2020-05-28 10:35:00,304.44,304.69,304.34,304.63,579931.0,282.1263,282.358,282.0336,282.3024,579931.0
2020-05-28 10:40:00,304.66,305.11,304.58,305.05,724872.0,282.3302,282.7472,282.2561,282.6916,724872.0
2020-05-28 10:45:00,305.04,305.18,305.0,305.04,565854.0,282.6823,282.8121,282.6453,282.6823,565854.0
2020-05-28 10:50:00,305.04,305.14,304.85,304.97,497981.0,282.6823,282.775,282.5063,282.6175,497981.0
2020-05-28 10:55:00,304.97,305.19,304.87,305.09,828802.0,282.6175,282.8213,282.5248,282.7287,828802.0
2020-05-28 11:00:00,305.1,305.22,304.76,304.95,639791.0,282.7379,282.8491,282.4229,282.5989,639791.0
2020-05-28 11:05:00,304.97,305.37,304.56,304.57,761574.0,282.6175,282.9882,282.2375,282.2468,761574.0
2020-05-28 11:10:00,304.57,305.03,304.5,305.0,651473.0,282.2468,282.6731,282.1819,282.6453,651473.0
2020-05-28 11:15:00,305.01,305.1,304.86,305.05,697470.0,282.6545,282.7379,282.5155,282.6916,697470.0
2020-05-28 11:20:00,305.04,305.04,304.56,304.7,796105.0,282.6823,282.6823,282.2375,282.3673,796105.0
2020-05-28 11:25:00,304.7,305.28,304.61,305.27,760147.0,282.3673,282.9048,282.2839,282.8955,760147.0
2020-05-28 11:30:00,305.27,305.36,304.86,304.87,706221.0,282.8955,282.9789,282.5155,282.5248,706221.0
2020-05-28 11:35:00,304.86,305.16,304.78,304.85,476903.0,282.5155,282.7935,282.4414,282.5063,476903.0
2020-05-28 11:40:00,304.84,305.07,304.57,305.01,583559.0,282.497,282.7101,282.2468,282.6545,583559.0
2020-05-28 11:45:00,305.02,305.24,304.89,305.15,447027.0,282.6638,282.8677,282.5433,282.7843,447027.0
2020-05-28 11:50:00,305.16,305.35,305.08,305.33,436611.0,282.7935,282.9696,282.7194,282.9511,436611.0
2020-05-28 11:55:00,305.32,305.58,305.25,305.55,762192.0,282.9418,283.1828,282.877,283.155,762192.0
2020-05-28 12:00:00,305.56,305.63,305.29,305.4,542702.0,283.1642,283.2291,282.914,283.016,542702.0
2020-05-28 12:05:00,305.39,305.77,305.39,305.66,382500.0,283.0067,283.3588,283.0067,283.2569,382500.0
2020-05-28 12:10:00,305.66,305.77,305.53,305.56,398042.0,283.2569,283.3588,283.1364,283.1642,398042.0
2020-05-28 12:15:00,305.56,305.71,305.47,305.57,419085.0,283.1642,283.3032,283.0808,283.1735,419085.0
2020-05-28 12:20:00,305.58,305.69,305.52,305.63,417889.0,283.1828,283.2847,283.1272,283.2291,417889.0
2020-05-28 12:25:00,305.63,305.7,305.22,305.44,764977.0,283.2291,283.294,282.8491,283.053,764977.0
2020-05-28 12:30:00,305.44,305.66,305.33,305.56,797200.0,283.053,283.2569,282.9511,283.1642,797200.0
2020-05-28 12:35:00,305.57,306.09,305.54,306.05,866266.0,283.1735,283.6554,283.1457,283.6183,866266.0
2020-05-28 12:40:00,306.06,306.28,306.02,306.2,675460.0,283.6276,283.8315,283.5905,283.7573,675460.0
2020-05-28 12:45:00,306.2,306.3,306.12,306.29,447040.0,283.7573,283.85,283.6832,283.8407,447040.0
2020-05-28 12:50:00,306.28,306.43,306.17,306.34,698365.0,283.8315,283.9705,283.7295,283.8871,698365.0
2020-05-28 12:55:00,306.33,306.4,306.23,306.25,369595.0,283.8778,283.9427,283.7851,283.8037,369595.0
2020-05-28 13:00:00,306.26,306.55,306.25,306.51,412763.0,283.8129,284.0817,283.8037,284.0446,412763.0
2020-05-28 13:05:00,306.48,306.5,306.26,306.39,408719.0,284.0168,284.0353,283.8129,283.9334,408719.0
2020-05-28 13:10:00,306.38,306.58,306.27,306.48,352210.0,283.9241,284.1095,283.8222,284.0168,352210.0
2020-05-28 13:15:00,306.47,306.55,306.32,306.32,280179.0,284.0075,284.0817,283.8685,283.8685,280179.0
2020-05-28 13:20:00,306.32,306.5,306.25,306.48,315561.0,283.8685,284.0353,283.8037,284.0168,315561.0
2020-05-28 13:25:00,306.49,306.69,306.34,306.63,458810.0,284.0261,284.2114,283.8871,284.1558,458810.0
2020-05-28 13:30:00,306.64,306.66,306.52,306.61,380051.0,284.1651,284.1836,284.0539,284.1373,380051.0
2020-05-28 13:35:00,306.61,306.76,306.52,306.72,412136.0,284.1373,284.2763,284.0539,284.2392,412136.0
2020-05-28 13:40:00,306.71,306.76,306.64,306.71,285316.0,284.2299,284.2763,284.1651,284.2299,285316.0
2020-05-28 13:45:00,306.71,306.78,306.51,306.54,357108.0,284.2299,284.2948,284.0446,284.0724,357108.0
2020-05-28 13:50:00,306.54,306.59,306.24,306.52,763941.0,284.0724,284.1187,283.7944,284.0539,763941.0
2020-05-28 13:55:00,306.51,306.84,306.32,306.46,562097.0,284.0446,284.3504,283.8685,283.9983,562097.0
2020-05-28 14:00:00,306.47,306.65,306.39,306.4,387660.0,284.0075,284.1743,283.9334,283.9427,387660.0
2020-05-28 14:05:00,306.4,306.47,306.17,306.17,349372.0,283.9427,284.0075,283.7295,283.7295,349372.0
2020-05-28 14:10:00,306.18,306.28,306.04,306.21,588778.0,283.7388,283.8315,283.609,283.7666,588778.0
2020-05-28 14:15:00,306.21,306.58,306.16,306.44,495106.0,283.7666,284.1095,283.7203,283.9797,495106.0
2020-05-28 14:20:00,306.44,306.6,306.27,306.31,386033.0,283.9797,284.128,283.8222,283.8593,386033.0
2020-05-28 14:25:00,306.3,306.41,305.86,306.0,788026.0,283.85,283.9519,283.4422,283.572,788026.0
2020-05-28 14:30:00,306.0,306.23,305.96,306.16,432036.0,283.572,283.7851,283.5349,283.7203,432036.0
2020-05-28 14:35:00,306.17,306.3,305.87,305.97,571225.0,283.7295,283.85,283.4515,283.5442,571225.0
2020-05-28 14:40:00,305.98,306.05,305.53,305.57,800737.0,283.5534,283.6183,283.1364,283.1735,800737.0
2020-05-28 14:45:00,305.59,305.81,305.55,305.76,614643.0,283.192,283.3959,283.155,283.3496,614643.0
2020-05-28 14:50:00,305.76,305.9,305.54,305.65,572830.0,283.3496,283.4793,283.1457,283.2476,572830.0
2020-05-28 14:55:00,305.65,306.03,305.46,305.97,631891.0,283.2476,283.5998,283.0716,283.5442,631891.0
2020-05-28 15:00:00,305.97,306.25,305.89,306.17,520817.0,283.5442,283.8037,283.47,283.7295,520817.0
2020-05-28 15:05:00,306.16,306.22,305.93,305.93,419094.0,283.7203,283.7759,283.5071,283.5071,419094.0
2020-05-28 15:10:00,305.94,306.42,305.73,306.42,744937.0,283.5164,283.9612,283.3218,283.9612,744937.0
2020-05-28 15:15:00,306.41,306.46,304.82,304.86,2057694.0,283.9519,283.9983,282.4785,282.5155,2057694.0
2020-05-28 15:20:00,304.87,305.2,304.63,305.03,1516664.0,282.5248,282.8306,282.3024,282.6731,1516664.0
2020-05-28 15:25:00,305.05,305.34,304.36,304.43,1343880.0,282.6916,282.9604,282.0522,282.1171,1343880.0
2020-05-28 15:30:00,304.43,304.72,303.71,304.08,2057508.0,282.1171,282.3858,281.4498,281.7927,2057508.0
2020-05-28 15:35:00,304.09,304.45,303.77,304.2,1549051.0,281.802,282.1356,281.5054,281.9039,1549051.0
2020-05-28 15:40:00,304.2,304.21,303.7,303.82,1386163.0,281.9039,281.9132,281.4406,281.5518,1386163.0
2020-05-28 15:45:00,303.82,303.99,302.76,302.8,2992649.0,281.5518,281.7093,280.5695,280.6065,2992649.0
2020-05-28 15:50:00,302.8,302.94,302.24,302.6,5087762.0,280.6065,280.7363,280.0876,280.4212,5087762.0
2020-05-28 15:55:00,302.6,303.49,302.59,302.96,5815086.0,280.4212,281.2459,280.4119,280.7548,5815086.0
2020-05-29 09:30:00,302.46,302.74,301.78,302.31,2009972.0,280.2914,280.5509,279.6613,280.1524,2009972.0
2020-05-29 09:35:00,302.31,302.74,302.09,302.49,1288828.0,280.1524,280.5509,279.9486,280.3192,1288828.0
2020-05-29 09:40:00,302.47,302.6,301.98,302.37,1349874.0,280.3007,280.4212,279.8466,280.208,1349874.0
2020-05-29 09:45:00,302.36,303.14,302.17,302.87,1290562.0,280.1988,280.9216,280.0227,280.6714,1290562.0
2020-05-29 09:50:00,302.86,302.96,302.66,302.69,460855.0,280.6621,280.7548,280.4768,280.5046,460855.0
2020-05-29 09:55:00,302.68,302.87,301.99,302.23,935620.0,280.4953,280.6714,279.8559,280.0783,935620.0
2020-05-29 10:00:00,302.24,302.43,301.88,302.27,736791.0,280.0876,280.2636,279.754,280.1154,736791.0
2020-05-29 10:05:00,302.26,302.59,301.45,301.7,1216672.0,280.1061,280.4119,279.3555,279.5871,1216672.0
2020-05-29 10:10:00,301.72,301.93,301.47,301.88,848683.0,279.6057,279.8003,279.374,279.754,848683.0
2020-05-29 10:15:00,301.88,302.12,301.62,302.01,646020.0,279.754,279.9764,279.513,279.8744,646020.0
2020-05-29 10:20:00,301.98,302.18,301.5,301.81,671217.0,279.8466,280.032,279.4018,279.6891,671217.0
2020-05-29 10:25:00,301.81,301.96,301.14,301.56,763243.0,279.6891,279.8281,279.0682,279.4574,763243.0
2020-05-29 10:30:00,301.57,302.04,301.54,301.84,668594.0,279.4667,279.9022,279.4389,279.7169,668594.0
2020-05-29 10:35:00,301.83,301.92,301.42,301.61,566649.0,279.7076,279.791,279.3277,279.5037,566649.0
2020-05-29 10:40:00,301.6,301.65,301.05,301.32,799071.0,279.4945,279.5408,278.9848,279.235,799071.0
2020-05-29 10:45:00,301.32,301.43,300.79,300.98,716649.0,279.235,279.3369,278.7438,278.9199,716649.0
2020-05-29 10:50:00,300.98,301.15,300.63,300.73,950472.0,278.9199,279.0775,278.5956,278.6882,950472.0
2020-05-29 10:55:00,300.74,301.28,300.67,301.03,1260636.0,278.6975,279.1979,278.6326,278.9663,1260636.0
2020-05-29 11:00:00,301.02,301.36,300.48,300.7,1146239.0,278.957,279.2721,278.4566,278.6604,1146239.0
2020-05-29 11:05:00,300.7,301.13,300.69,300.79,672164.0,278.6604,279.0589,278.6512,278.7438,672164.0
2020-05-29 11:10:00,300.8,301.6,300.76,301.54,836644.0,278.7531,279.4945,278.716,279.4389,836644.0
2020-05-29 11:15:00,301.55,301.68,301.21,301.43,710410.0,279.4481,279.5686,279.1331,279.3369,710410.0
2020-05-29 11:20:00,301.41,301.73,301.39,301.42,609187.0,279.3184,279.6149,279.2999,279.3277,609187.0
2020-05-29 11:25:00,301.42,301.73,301.19,301.36,557862.0,279.3277,279.6149,279.1145,279.2721,557862.0
2020-05-29 11:30:00,301.37,301.56,300.97,301.29,615737.0,279.2813,279.4574,278.9106,279.2072,615737.0
2020-05-29 11:35:00,301.28,301.91,301.13,301.6,1171932.0,279.1979,279.7818,279.0589,279.4945,1171932.0
2020-05-29 11:40:00,301.6,301.7,301.28,301.38,848804.0,279.4945,279.5871,279.1979,279.2906,848804.0
2020-05-29 11:45:00,301.39,301.93,301.25,301.91,593133.0,279.2999,279.8003,279.1701,279.7818,593133.0
2020-05-29 11:50:00,301.92,302.06,301.72,301.72,495419.0,279.791,279.9208,279.6057,279.6057,495419.0
2020-05-29 11:55:00,301.73,301.94,301.65,301.67,284117.0,279.6149,279.8096,279.5408,279.5593,284117.0
2020-05-29 12:00:00,301.7,301.95,301.65,301.84,268313.0,279.5871,279.8188,279.5408,279.7169,268313.0
2020-05-29 12:05:00,301.84,301.89,301.41,301.46,377586.0,279.7169,279.7632,279.3184,279.3647,377586.0
2020-05-29 12:10:00,301.47,301.66,301.28,301.29,478925.0,279.374,279.5501,279.1979,279.2072,478925.0
2020-05-29 12:15:00,301.29,301.31,300.75,300.81,758810.0,279.2072,279.2257,278.7068,278.7624,758810.0
2020-05-29 12:20:00,300.81,301.02,300.69,300.9,465696.0,278.7624,278.957,278.6512,278.8458,465696.0
2020-05-29 12:25:00,300.89,301.17,300.81,301.12,354854.0,278.8365,279.096,278.7624,279.0497,354854.0
2020-05-29 12:30:00,301.1,301.11,300.77,300.85,315005.0,279.0311,279.0404,278.7253,278.7994,315005.0
2020-05-29 12:35:00,300.86,301.31,300.73,301.29,459430.0,278.8087,279.2257,278.6882,279.2072,459430.0
2020-05-29 12:40:00,301.29,301.31,300.86,300.99,407502.0,279.2072,279.2257,278.8087,278.9292,407502.0
2020-05-29 12:45:00,300.98,301.01,300.69,300.71,368211.0,278.9199,278.9477,278.6512,278.6697,368211.0
2020-05-29 12:50:00,300.71,300.79,299.55,300.23,942283.0,278.6697,278.7438,277.5947,278.2249,942283.0
2020-05-29 12:55:00,300.22,302.27,300.05,301.63,2931064.0,278.2156,280.1154,278.0581,279.5223,2931064.0
2020-05-29 13:00:00,301.63,301.84,301.14,301.22,900084.0,279.5223,279.7169,279.0682,279.1423,900084.0
2020-05-29 13:05:00,301.23,301.67,301.11,301.4,511890.0,279.1516,279.5593,279.0404,279.3091,511890.0
2020-05-29 13:10:00,301.39,301.87,301.28,301.62,560103.0,279.2999,279.7447,279.1979,279.513,560103.0
2020-05-29 13:15:00,301.63,301.87,301.36,301.54,423339.0,279.5223,279.7447,279.2721,279.4389,423339.0
2020-05-29 13:20:00,301.55,301.72,301.4,301.46,339597.0,279.4481,279.6057,279.3091,279.3647,339597.0
2020-05-29 13:25:00,301.48,301.63,301.34,301.41,298578.0,279.3833,279.5223,279.2535,279.3184,298578.0
2020-05-29 13:30:00,301.43,301.58,301.31,301.37,258528.0,279.3369,279.4759,279.2257,279.2813,258528.0
2020-05-29 13:35:00,301.36,301.37,300.94,300.98,381094.0,279.2721,279.2813,278.8828,278.9199,381094.0
2020-05-29 13:40:00,300.99,301.16,300.86,300.94,298306.0,278.9292,279.0867,278.8087,278.8828,298306.0
2020-05-29 13:45:00,300.94,301.14,300.84,301.0,340716.0,278.8828,279.0682,278.7902,278.9385,340716.0
2020-05-29 13:50:00,301.01,301.1,300.72,301.0,376471.0,278.9477,279.0311,278.679,278.9385,376471.0
2020-05-29 13:55:00,301.0,301.26,300.95,301.13,395565.0,278.9385,279.1794,278.8921,279.0589,395565.0
2020-05-29 14:00:00,301.14,301.46,300.97,301.07,393176.0,279.0682,279.3647,278.9106,279.0033,393176.0
2020-05-29 14:05:00,301.06,302.48,300.95,302.35,1512201.0,278.9941,280.31,278.8921,280.1895,1512201.0
2020-05-29 14:10:00,302.35,302.69,301.88,301.91,1399586.0,280.1895,280.5046,279.754,279.7818,1399586.0
2020-05-29 14:15:00,301.91,302.47,301.83,302.4,732775.0,279.7818,280.3007,279.7076,280.2358,732775.0
2020-05-29 14:20:00,302.41,302.59,302.11,302.45,600779.0,280.2451,280.4119,279.9671,280.2822,600779.0
2020-05-29 14:25:00,302.45,303.03,302.35,302.86,880433.0,280.2822,280.8197,280.1895,280.6621,880433.0
2020-05-29 14:30:00,302.86,302.96,302.54,302.71,630171.0,280.6621,280.7548,280.3656,280.5231,630171.0
2020-05-29 14:35:00,302.72,302.86,302.32,302.4,474773.0,280.5324,280.6621,280.1617,280.2358,474773.0
2020-05-29 14:40:00,302.39,302.65,302.17,302.22,448842.0,280.2266,280.4675,280.0227,280.069,448842.0
2020-05-29 14:45:00,302.23,302.43,301.57,301.59,975062.0,280.0783,280.2636,279.4667,279.4852,975062.0
2020-05-29 14:50:00,301.59,301.68,300.07,301.12,3262145.0,279.4852,279.5686,278.0766,279.0497,3262145.0
2020-05-29 14:55:00,301.1,303.64,300.66,303.57,4344660.0,279.0311,281.385,278.6234,281.3201,4344660.0
2020-05-29 15:00:00,303.56,304.58,303.53,304.42,3829182.0,281.3108,282.2561,281.283,282.1078,3829182.0
2020-05-29 15:05:00,304.43,304.44,303.76,303.8,2340547.0,282.1171,282.1263,281.4962,281.5332,2340547.0
2020-05-29 15:10:00,303.8,304.26,303.36,303.52,2522621.0,281.5332,281.9595,281.1255,281.2737,2522621.0
2020-05-29 15:15:00,303.52,303.84,303.08,303.7,1355692.0,281.2737,281.5703,280.866,281.4406,1355692.0
2020-05-29 15:20:00,303.71,304.37,303.59,304.3,1204506.0,281.4498,282.0614,281.3386,281.9966,1204506.0
2020-05-29 15:25:00,304.29,304.3,303.38,303.64,1465412.0,281.9873,281.9966,281.144,281.385,1465412.0
2020-05-29 15:30:00,303.62,304.13,303.32,303.58,1107821.0,281.3664,281.839,281.0884,281.3294,1107821.0
2020-05-29 15:35:00,303.59,303.97,303.37,303.88,791811.0,281.3386,281.6908,281.1347,281.6074,791811.0
2020-05-29 15:40:00,303.88,304.05,303.59,303.92,1298930.0,281.6074,281.7649,281.3386,281.6444,1298930.0
2020-05-29 15:45:00,303.92,304.06,303.32,303.43,1152663.0,281.6444,281.7742,281.0884,281.1903,1152663.0
2020-05-29 15:50:00,303.44,304.74,303.43,304.62,3393088.0,281.1996,282.4043,281.1903,282.2931,3393088.0
2020-05-29 15:55:00,304.61,304.96,304.05,304.05,6769638.0,282.2839,282.6082,281.7649,281.7649,6769638.0
2020-06-01 09:30:00,303.61,304.06,303.06,303.58,1680545.0,281.3572,281.7742,280.8475,281.3294,1680545.0
2020-06-01 09:35:00,303.55,303.77,303.11,303.32,1033683.0,281.3016,281.5054,280.8938,281.0884,1033683.0
2020-06-01 09:40:00,303.34,304.28,303.29,304.2,905807.0,281.1069,281.978,281.0606,281.9039,905807.0
2020-06-01 09:45:00,304.21,304.69,304.19,304.56,1884116.0,281.9132,282.358,281.8946,282.2375,1884116.0
2020-06-01 09:50:00,304.54,304.71,304.18,304.25,924060.0,282.219,282.3765,281.8854,281.9502,924060.0
2020-06-01 09:55:00,304.25,304.37,304.13,304.21,539787.0,281.9502,282.0614,281.839,281.9132,539787.0
2020-06-01 10:00:00,304.21,304.75,303.95,304.3,858659.0,281.9132,282.4136,281.6722,281.9966,858659.0
2020-06-01 10:05:00,304.3,304.94,304.3,304.66,858554.0,281.9966,282.5897,281.9966,282.3302,858554.0
2020-06-01 10:10:00,304.69,305.09,304.49,304.8,1001638.0,282.358,282.7287,282.1727,282.4599,1001638.0
2020-06-01 10:15:00,304.81,304.98,304.58,304.82,512002.0,282.4692,282.6267,282.2561,282.4785,512002.0
2020-06-01 10:20:00,304.84,304.99,304.76,304.92,446645.0,282.497,282.636,282.4229,282.5711,446645.0
2020-06-01 10:25:00,304.91,305.07,304.7,304.98,758814.0,282.5619,282.7101,282.3673,282.6267,758814.0
2020-06-01 10:30:00,305.0,305.25,304.92,305.18,441828.0,282.6453,282.877,282.5711,282.8121,441828.0
2020-06-01 10:35:00,305.17,305.25,304.98,305.22,327599.0,282.8028,282.877,282.6267,282.8491,327599.0
2020-06-01 10:40:00,305.22,305.29,305.03,305.24,479212.0,282.8491,282.914,282.6731,282.8677,479212.0
2020-06-01 10:45:00,305.26,305.26,304.86,304.92,337678.0,282.8862,282.8862,282.5155,282.5711,337678.0
2020-06-01 10:50:00,304.92,305.06,304.66,304.95,396834.0,282.5711,282.7009,282.3302,282.5989,396834.0
2020-06-01 10:55:00,304.95,305.17,304.91,305.07,389428.0,282.5989,282.8028,282.5619,282.7101,389428.0
2020-06-01 11:00:00,305.06,305.14,304.42,304.42,425165.0,282.7009,282.775,282.1078,282.1078,425165.0
2020-06-01 11:05:00,304.42,304.74,304.41,304.56,1099122.0,282.1078,282.4043,282.0985,282.2375,1099122.0
2020-06-01 11:10:00,304.56,304.71,304.36,304.66,319560.0,282.2375,282.3765,282.0522,282.3302,319560.0
2020-06-01 11:15:00,304.68,304.86,304.5,304.6,238397.0,282.3487,282.5155,282.1819,282.2746,238397.0
2020-06-01 11:20:00,304.61,304.77,304.42,304.44,393447.0,282.2839,282.4321,282.1078,282.1263,393447.0
2020-06-01 11:25:00,304.44,304.56,304.25,304.52,369401.0,282.1263,282.2375,281.9502,282.2005,369401.0
2020-06-01 11:30:00,304.51,304.77,304.45,304.77,350389.0,282.1912,282.4321,282.1356,282.4321,350389.0
2020-06-01 11:35:00,304.76,304.93,304.59,304.85,283120.0,282.4229,282.5804,282.2653,282.5063,283120.0
2020-06-01 11:40:00,304.83,305.05,304.78,304.95,315330.0,282.4877,282.6916,282.4414,282.5989,315330.0
2020-06-01 11:45:00,304.95,305.08,304.85,305.03,229792.0,282.5989,282.7194,282.5063,282.6731,229792.0
2020-06-01 11:50:00,305.04,305.07,304.89,304.96,278081.0,282.6823,282.7101,282.5433,282.6082,278081.0
2020-06-01 11:55:00,304.96,305.06,304.91,305.0,328534.0,282.6082,282.7009,282.5619,282.6453,328534.0
2020-06-01 12:00:00,304.99,305.11,304.7,305.09,328796.0,282.636,282.7472,282.3673,282.7287,328796.0
2020-06-01 12:05:00,305.09,305.22,305.09,305.19,290500.0,282.7287,282.8491,282.7287,282.8213,290500.0
2020-06-01 12:10:00,305.19,305.25,305.11,305.15,182446.0,282.8213,282.877,282.7472,282.7843,182446.0
2020-06-01 12:15:00,305.16,305.36,305.11,305.34,332879.0,282.7935,282.9789,282.7472,282.9604,332879.0
2020-06-01 12:20:00,305.33,305.43,305.21,305.39,290110.0,282.9511,283.0438,282.8399,283.0067,290110.0
2020-06-01 12:25:00,305.39,305.4,305.24,305.3,313955.0,283.0067,283.016,282.8677,282.9233,313955.0
2020-06-01 12:30:00,305.29,305.49,305.29,305.44,225787.0,282.914,283.0994,282.914,283.053,225787.0
2020-06-01 12:35:00,305.44,305.48,305.36,305.39,179402.0,283.053,283.0901,282.9789,283.0067,179402.0
2020-06-01 12:40:00,305.4,305.48,305.33,305.39,210307.0,283.016,283.0901,282.9511,283.0067,210307.0
2020-06-01 12:45:00,305.39,305.63,305.37,305.61,319283.0,283.0067,283.2291,282.9882,283.2106,319283.0
2020-06-01 12:50:00,305.6,305.67,305.52,305.57,253053.0,283.2013,283.2662,283.1272,283.1735,253053.0
2020-06-01 12:55:00,305.56,305.59,305.4,305.5,327869.0,283.1642,283.192,283.016,283.1086,327869.0
2020-06-01 13:00:00,305.5,305.73,305.47,305.69,211147.0,283.1086,283.3218,283.0808,283.2847,211147.0
2020-06-01 13:05:00,305.69,305.89,305.64,305.78,323553.0,283.2847,283.47,283.2384,283.3681,323553.0
2020-06-01 13:10:00,305.79,305.85,305.67,305.81,270684.0,283.3774,283.433,283.2662,283.3959,270684.0
2020-06-01 13:15:00,305.81,305.95,305.76,305.82,355340.0,283.3959,283.5256,283.3496,283.4052,355340.0
2020-06-01 13:20:00,305.81,305.96,305.78,305.93,333001.0,283.3959,283.5349,283.3681,283.5071,333001.0
2020-06-01 13:25:00,305.94,306.11,305.93,306.0,295636.0,283.5164,283.6739,283.5071,283.572,295636.0
2020-06-01 13:30:00,305.99,306.09,305.88,305.99,392033.0,283.5627,283.6554,283.4608,283.5627,392033.0
2020-06-01 13:35:00,305.99,306.2,305.93,306.14,275065.0,283.5627,283.7573,283.5071,283.7017,275065.0
2020-06-01 13:40:00,306.14,306.21,306.1,306.16,278436.0,283.7017,283.7666,283.6646,283.7203,278436.0
2020-06-01 13:45:00,306.17,306.19,306.01,306.03,283044.0,283.7295,283.7481,283.5812,283.5998,283044.0
2020-06-01 13:50:00,306.04,306.1,305.84,305.93,309208.0,283.609,283.6646,283.4237,283.5071,309208.0
2020-06-01 13:55:00,305.94,305.98,305.76,305.91,267145.0,283.5164,283.5534,283.3496,283.4886,267145.0
2020-06-01 14:00:00,305.91,305.98,305.77,305.87,243215.0,283.4886,283.5534,283.3588,283.4515,243215.0
2020-06-01 14:05:00,305.89,305.99,305.82,305.93,230620.0,283.47,283.5627,283.4052,283.5071,230620.0
2020-06-01 14:10:00,305.93,305.97,305.77,305.85,244576.0,283.5071,283.5442,283.3588,283.433,244576.0
2020-06-01 14:15:00,305.85,305.86,305.65,305.79,281170.0,283.433,283.4422,283.2476,283.3774,281170.0
2020-06-01 14:20:00,305.78,305.81,305.55,305.59,281660.0,283.3681,283.3959,283.155,283.192,281660.0
2020-06-01 14:25:00,305.61,305.66,305.55,305.56,228606.0,283.2106,283.2569,283.155,283.1642,228606.0
2020-06-01 14:30:00,305.55,305.71,305.47,305.69,295456.0,283.155,283.3032,283.0808,283.2847,295456.0
2020-06-01 14:35:00,305.69,305.9,305.54,305.83,484591.0,283.2847,283.4793,283.1457,283.4144,484591.0
2020-06-01 14:40:00,305.82,305.95,305.73,305.87,346537.0,283.4052,283.5256,283.3218,283.4515,346537.0
2020-06-01 14:45:00,305.88,305.95,305.75,305.92,376252.0,283.4608,283.5256,283.3403,283.4978,376252.0
2020-06-01 14:50:00,305.92,306.04,305.88,305.95,400836.0,283.4978,283.609,283.4608,283.5256,400836.0
2020-06-01 14:55:00,305.95,306.02,305.88,305.98,328043.0,283.5256,283.5905,283.4608,283.5534,328043.0
2020-06-01 15:00:00,305.99,306.14,305.97,306.11,434892.0,283.5627,283.7017,283.5442,283.6739,434892.0
2020-06-01 15:05:00,306.12,306.15,305.71,305.94,523950.0,283.6832,283.711,283.3032,283.5164,523950.0
2020-06-01 15:10:00,305.94,305.98,305.65,305.65,419987.0,283.5164,283.5534,283.2476,283.2476,419987.0
2020-06-01 15:15:00,305.66,305.74,305.41,305.73,960422.0,283.2569,283.331,283.0252,283.3218,960422.0
2020-06-01 15:20:00,305.73,305.81,305.66,305.74,228579.0,283.3218,283.3959,283.2569,283.331,228579.0
2020-06-01 15:25:00,305.74,305.94,305.74,305.84,365159.0,283.331,283.5164,283.331,283.4237,365159.0
2020-06-01 15:30:00,305.84,306.02,305.68,305.86,502983.0,283.4237,283.5905,283.2754,283.4422,502983.0
2020-06-01 15:35:00,305.86,305.92,305.44,305.49,802580.0,283.4422,283.4978,283.053,283.0994,802580.0
2020-06-01 15:40:00,305.48,305.65,305.3,305.64,788610.0,283.0901,283.2476,282.9233,283.2384,788610.0
2020-06-01 15:45:00,305.64,305.69,305.33,305.44,939014.0,283.2384,283.2847,282.9511,283.053,939014.0
2020-06-01 15:50:00,305.45,305.83,305.25,305.7,1562852.0,283.0623,283.4144,282.877,283.294,1562852.0
2020-06-01 15:55:00,305.69,305.9,305.43,305.58,2091068.0,283.2847,283.4793,283.0438,283.1828,2091068.0
2020-06-02 09:30:00,306.55,306.6,306.08,306.32,1678719.0,284.0817,284.128,283.6461,283.8685,1678719.0
2020-06-02 09:35:00,306.31,306.43,305.52,305.98,1166126.0,283.8593,283.9705,283.1272,283.5534,1166126.0
2020-06-02 09:40:00,305.99,306.12,305.81,305.91,727805.0,283.5627,283.6832,283.3959,283.4886,727805.0
2020-06-02 09:45:00,305.91,305.99,305.55,305.84,1034101.0,283.4886,283.5627,283.155,283.4237,1034101.0
2020-06-02 09:50:00,305.85,306.17,305.75,306.08,764112.0,283.433,283.7295,283.3403,283.6461,764112.0
2020-06-02 09:55:00,306.08,306.29,306.02,306.27,469022.0,283.6461,283.8407,283.5905,283.8222,469022.0
2020-06-02 10:00:00,306.28,306.56,306.28,306.49,814773.0,283.8315,284.0909,283.8315,284.0261,814773.0
2020-06-02 10:05:00,306.48,306.64,306.43,306.51,651107.0,284.0168,284.1651,283.9705,284.0446,651107.0
2020-06-02 10:10:00,306.52,306.59,306.3,306.39,563683.0,284.0539,284.1187,283.85,283.9334,563683.0
2020-06-02 10:15:00,306.39,306.61,306.29,306.61,556337.0,283.9334,284.1373,283.8407,284.1373,556337.0
2020-06-02 10:20:00,306.61,307.05,306.6,307.0,1061953.0,284.1373,284.545,284.128,284.4987,1061953.0
2020-06-02 10:25:00,307.0,307.18,306.94,307.16,536888.0,284.4987,284.6655,284.4431,284.647,536888.0
2020-06-02 10:30:00,307.17,307.26,306.88,306.9,847540.0,284.6562,284.7396,284.3875,284.406,847540.0
2020-06-02 10:35:00,306.9,307.14,306.86,307.04,479578.0,284.406,284.6284,284.3689,284.5358,479578.0
2020-06-02 10:40:00,307.02,307.14,306.58,306.59,717533.0,284.5172,284.6284,284.1095,284.1187,717533.0
2020-06-02 10:45:00,306.6,306.73,306.03,306.03,825069.0,284.128,284.2485,283.5998,283.5998,825069.0
2020-06-02 10:50:00,306.05,306.26,305.83,306.22,1196845.0,283.6183,283.8129,283.4144,283.7759,1196845.0
2020-06-02 10:55:00,306.23,306.48,306.21,306.39,575262.0,283.7851,284.0168,283.7666,283.9334,575262.0
2020-06-02 11:00:00,306.37,306.41,305.54,305.92,1078454.0,283.9149,283.9519,283.1457,283.4978,1078454.0
2020-06-02 11:05:00,305.91,305.95,305.2,305.31,1158482.0,283.4886,283.5256,282.8306,282.9326,1158482.0
2020-06-02 11:10:00,305.34,305.6,305.18,305.2,792985.0,282.9604,283.2013,282.8121,282.8306,792985.0
2020-06-02 11:15:00,305.2,305.79,305.1,305.78,597242.0,282.8306,283.3774,282.7379,283.3681,597242.0
2020-06-02 11:20:00,305.8,305.95,305.73,305.85,369770.0,283.3866,283.5256,283.3218,283.433,369770.0
2020-06-02 11:25:00,305.84,306.07,305.7,305.75,736523.0,283.4237,283.6368,283.294,283.3403,736523.0
2020-06-02 11:30:00,305.75,306.08,305.57,306.01,620696.0,283.3403,283.6461,283.1735,283.5812,620696.0
2020-06-02 11:35:00,306.01,306.21,305.82,305.98,464389.0,283.5812,283.7666,283.4052,283.5534,464389.0
2020-06-02 11:40:00,306.01,306.27,306.01,306.15,402520.0,283.5812,283.8222,283.5812,283.711,402520.0
2020-06-02 11:45:00,306.15,306.34,305.87,306.14,470880.0,283.711,283.8871,283.4515,283.7017,470880.0
2020-06-02 11:50:00,306.13,306.15,305.8,306.01,435230.0,283.6925,283.711,283.3866,283.5812,435230.0
2020-06-02 11:55:00,306.0,306.05,305.65,305.86,398389.0,283.572,283.6183,283.2476,283.4422,398389.0
2020-06-02 12:00:00,305.84,306.09,305.76,305.97,218632.0,283.4237,283.6554,283.3496,283.5442,218632.0
2020-06-02 12:05:00,305.96,306.15,305.93,306.13,339836.0,283.5349,283.711,283.5071,283.6925,339836.0
2020-06-02 12:10:00,306.14,306.29,306.06,306.22,422451.0,283.7017,283.8407,283.6276,283.7759,422451.0
2020-06-02 12:15:00,306.23,306.33,306.07,306.28,408706.0,283.7851,283.8778,283.6368,283.8315,408706.0
2020-06-02 12:20:00,306.27,306.39,306.18,306.21,371136.0,283.8222,283.9334,283.7388,283.7666,371136.0
2020-06-02 12:25:00,306.22,306.47,306.21,306.46,337282.0,283.7759,284.0075,283.7666,283.9983,337282.0
2020-06-02 12:30:00,306.46,306.47,306.34,306.35,285499.0,283.9983,284.0075,283.8871,283.8963,285499.0
2020-06-02 12:35:00,306.36,306.4,306.24,306.35,199472.0,283.9056,283.9427,283.7944,283.8963,199472.0
2020-06-02 12:40:00,306.35,306.54,306.24,306.51,269107.0,283.8963,284.0724,283.7944,284.0446,269107.0
2020-06-02 12:45:00,306.51,306.55,306.44,306.47,264569.0,284.0446,284.0817,283.9797,284.0075,264569.0
2020-06-02 12:50:00,306.47,306.54,306.34,306.34,215165.0,284.0075,284.0724,283.8871,283.8871,215165.0
2020-06-02 12:55:00,306.35,306.46,306.34,306.41,192441.0,283.8963,283.9983,283.8871,283.9519,192441.0
2020-06-02 13:00:00,306.42,306.61,306.37,306.61,233202.0,283.9612,284.1373,283.9149,284.1373,233202.0
2020-06-02 13:05:00,306.6,306.84,306.58,306.83,545446.0,284.128,284.3504,284.1095,284.3411,545446.0
2020-06-02 13:10:00,306.82,306.93,306.74,306.9,366610.0,284.3319,284.4338,284.2577,284.406,366610.0
2020-06-02 13:15:00,306.88,306.97,306.76,306.93,509587.0,284.3875,284.4709,284.2763,284.4338,509587.0
2020-06-02 13:20:00,306.93,306.95,306.77,306.87,383732.0,284.4338,284.4523,284.2855,284.3782,383732.0
2020-06-02 13:25:00,306.87,306.95,306.76,306.89,319977.0,284.3782,284.4523,284.2763,284.3967,319977.0
2020-06-02 13:30:00,306.89,306.99,306.73,306.94,312429.0,284.3967,284.4894,284.2485,284.4431,312429.0
2020-06-02 13:35:00,306.94,307.03,306.89,307.0,275256.0,284.4431,284.5265,284.3967,284.4987,275256.0
2020-06-02 13:40:00,307.0,307.13,306.96,307.11,430139.0,284.4987,284.6192,284.4616,284.6006,430139.0
2020-06-02 13:45:00,307.11,307.14,306.91,307.02,647214.0,284.6006,284.6284,284.4153,284.5172,647214.0
2020-06-02 13:50:00,307.02,307.04,306.94,306.99,224852.0,284.5172,284.5358,284.4431,284.4894,224852.0
2020-06-02 13:55:00,307.0,307.1,306.97,307.06,327003.0,284.4987,284.5914,284.4709,284.5543,327003.0
2020-06-02 14:00:00,307.06,307.19,306.98,307.1,496107.0,284.5543,284.6748,284.4802,284.5914,496107.0
2020-06-02 14:05:00,307.09,307.09,306.6,306.75,638751.0,284.5821,284.5821,284.128,284.267,638751.0
2020-06-02 14:10:00,306.74,306.83,306.62,306.78,345979.0,284.2577,284.3411,284.1465,284.2948,345979.0
2020-06-02 14:15:00,306.79,307.12,306.72,307.1,394442.0,284.3041,284.6099,284.2392,284.5914,394442.0
2020-06-02 14:20:00,307.1,307.1,306.97,307.04,337856.0,284.5914,284.5914,284.4709,284.5358,337856.0
2020-06-02 14:25:00,307.04,307.08,306.58,306.72,566443.0,284.5358,284.5728,284.1095,284.2392,566443.0
2020-06-02 14:30:00,306.7,306.77,306.18,306.21,752242.0,284.2207,284.2855,283.7388,283.7666,752242.0
2020-06-02 14:35:00,306.2,306.39,306.15,306.22,562432.0,283.7573,283.9334,283.711,283.7759,562432.0
2020-06-02 14:40:00,306.23,306.57,306.22,306.54,339236.0,283.7851,284.1002,283.7759,284.0724,339236.0
2020-06-02 14:45:00,306.54,306.77,306.53,306.76,329137.0,284.0724,284.2855,284.0631,284.2763,329137.0
2020-06-02 14:50:00,306.76,306.87,306.67,306.74,308133.0,284.2763,284.3782,284.1929,284.2577,308133.0
2020-06-02 14:55:00,306.74,306.94,306.69,306.79,402782.0,284.2577,284.4431,284.2114,284.3041,402782.0
2020-06-02 15:00:00,306.79,306.89,306.44,306.56,526963.0,284.3041,284.3967,283.9797,284.0909,526963.0
2020-06-02 15:05:00,306.57,306.69,306.32,306.39,620324.0,284.1002,284.2114,283.8685,283.9334,620324.0
2020-06-02 15:10:00,306.39,306.62,306.24,306.37,605867.0,283.9334,284.1465,283.7944,283.9149,605867.0
2020-06-02 15:15:00,306.39,306.59,306.32,306.51,394168.0,283.9334,284.1187,283.8685,284.0446,394168.0
2020-06-02 15:20:00,306.5,306.7,306.14,306.32,816114.0,284.0353,284.2207,283.7017,283.8685,816114.0
2020-06-02 15:25:00,306.31,306.48,306.03,306.43,1056632.0,283.8593,284.0168,283.5998,283.9705,1056632.0
2020-06-02 15:30:00,306.44,306.54,306.19,306.37,814218.0,283.9797,284.0724,283.7481,283.9149,814218.0
2020-06-02 15:35:00,306.37,306.66,306.28,306.63,730385.0,283.9149,284.1836,283.8315,284.1558,730385.0
2020-06-02 15:40:00,306.63,306.73,306.5,306.7,1225043.0,284.1558,284.2485,284.0353,284.2207,1225043.0
2020-06-02 15:45:00,306.7,307.1,306.54,307.05,1686129.0,284.2207,284.5914,284.0724,284.545,1686129.0
2020-06-02 15:50:00,307.1,307.72,307.05,307.72,4567465.0,284.5914,285.1659,284.545,285.1659,4567465.0
2020-06-02 15:55:00,307.72,308.13,307.5,308.13,4948053.0,285.1659,285.5459,284.962,285.5459,4948053.0
2020-06-03 09:30:00,310.23,310.86,310.12,310.67,2473438.0,287.4919,288.0758,287.39,287.8997,2473438.0
2020-06-03 09:35:00,310.68,310.81,309.94,310.18,2029144.0,287.909,288.0294,287.2232,287.4456,2029144.0
2020-06-03 09:40:00,310.19,310.64,310.16,310.58,1127970.0,287.4549,287.8719,287.4271,287.8163,1127970.0
2020-06-03 09:45:00,310.58,310.63,310.22,310.43,864208.0,287.8163,287.8626,287.4827,287.6773,864208.0
2020-06-03 09:50:00,310.45,310.79,310.19,310.29,1350173.0,287.6958,288.0109,287.4549,287.5475,1350173.0
2020-06-03 09:55:00,310.29,310.62,310.17,310.57,838440.0,287.5475,287.8534,287.4363,287.807,838440.0
2020-06-03 10:00:00,310.58,310.95,310.51,310.87,1421519.0,287.8163,288.1592,287.7514,288.085,1421519.0
2020-06-03 10:05:00,310.88,310.91,310.59,310.73,911187.0,288.0943,288.1221,287.8256,287.9553,911187.0
2020-06-03 10:10:00,310.75,310.78,310.48,310.59,573577.0,287.9738,288.0016,287.7236,287.8256,573577.0
2020-06-03 10:15:00,310.6,310.85,310.45,310.75,610107.0,287.8348,288.0665,287.6958,287.9738,610107.0
2020-06-03 10:20:00,310.75,310.81,310.53,310.79,453251.0,287.9738,288.0294,287.77,288.0109,453251.0
2020-06-03 10:25:00,310.8,310.97,310.7,310.92,599348.0,288.0202,288.1777,287.9275,288.1314,599348.0
2020-06-03 10:30:00,310.91,311.11,310.77,311.05,881440.0,288.1221,288.3074,287.9924,288.2518,881440.0
2020-06-03 10:35:00,311.06,311.14,310.97,311.02,652833.0,288.2611,288.3352,288.1777,288.224,652833.0
2020-06-03 10:40:00,311.02,311.17,310.88,311.17,667496.0,288.224,288.363,288.0943,288.363,667496.0
2020-06-03 10:45:00,311.17,311.23,311.06,311.22,606068.0,288.363,288.4187,288.2611,288.4094,606068.0
2020-06-03 10:50:00,311.23,311.28,311.09,311.26,672099.0,288.4187,288.465,288.2889,288.4465,672099.0
2020-06-03 10:55:00,311.26,311.36,311.01,311.01,651170.0,288.4465,288.5391,288.2148,288.2148,651170.0
2020-06-03 11:00:00,311.01,311.49,310.97,311.46,840309.0,288.2148,288.6596,288.1777,288.6318,840309.0
2020-06-03 11:05:00,311.46,311.69,311.43,311.63,780915.0,288.6318,288.8449,288.604,288.7893,780915.0
2020-06-03 11:10:00,311.63,311.79,311.53,311.71,530997.0,288.7893,288.9376,288.6967,288.8635,530997.0
2020-06-03 11:15:00,311.71,311.96,311.64,311.76,722050.0,288.8635,289.0951,288.7986,288.9098,722050.0
2020-06-03 11:20:00,311.76,311.77,311.51,311.69,919547.0,288.9098,288.9191,288.6781,288.8449,919547.0
2020-06-03 11:25:00,311.68,311.81,311.54,311.66,474792.0,288.8357,288.9561,288.7059,288.8171,474792.0
2020-06-03 11:30:00,311.66,312.0,311.54,311.98,782889.0,288.8171,289.1322,288.7059,289.1137,782889.0
2020-06-03 11:35:00,311.98,312.06,311.76,311.83,591725.0,289.1137,289.1878,288.9098,288.9747,591725.0
2020-06-03 11:40:00,311.83,311.94,311.63,311.63,501272.0,288.9747,289.0766,288.7893,288.7893,501272.0
2020-06-03 11:45:00,311.63,311.89,311.51,311.8,654836.0,288.7893,289.0303,288.6781,288.9469,654836.0
2020-06-03 11:50:00,311.79,311.89,311.63,311.68,317849.0,288.9376,289.0303,288.7893,288.8357,317849.0
2020-06-03 11:55:00,311.68,311.85,311.62,311.72,506426.0,288.8357,288.9932,288.7801,288.8727,506426.0
2020-06-03 12:00:00,311.72,311.74,311.57,311.63,562935.0,288.8727,288.8913,288.7337,288.7893,562935.0
2020-06-03 12:05:00,311.64,311.73,311.4,311.42,1011013.0,288.7986,288.882,288.5762,288.5947,1011013.0
2020-06-03 12:10:00,311.43,311.56,311.41,311.48,449113.0,288.604,288.7245,288.5855,288.6503,449113.0
2020-06-03 12:15:00,311.48,311.55,311.22,311.32,793298.0,288.6503,288.7152,288.4094,288.5021,793298.0
2020-06-03 12:20:00,311.34,311.39,311.22,311.25,502450.0,288.5206,288.5669,288.4094,288.4372,502450.0
2020-06-03 12:25:00,311.25,311.57,311.24,311.55,507496.0,288.4372,288.7337,288.4279,288.7152,507496.0
2020-06-03 12:30:00,311.55,311.72,311.53,311.69,672956.0,288.7152,288.8727,288.6967,288.8449,672956.0
2020-06-03 12:35:00,311.7,311.72,311.58,311.62,354624.0,288.8542,288.8727,288.743,288.7801,354624.0
2020-06-03 12:40:00,311.63,311.71,311.6,311.64,265373.0,288.7893,288.8635,288.7615,288.7986,265373.0
2020-06-03 12:45:00,311.65,311.7,311.36,311.39,367770.0,288.8079,288.8542,288.5391,288.5669,367770.0
2020-06-03 12:50:00,311.38,311.53,311.31,311.4,286028.0,288.5577,288.6967,288.4928,288.5762,286028.0
2020-06-03 12:55:00,311.39,311.42,311.19,311.22,371197.0,288.5669,288.5947,288.3816,288.4094,371197.0
2020-06-03 13:00:00,311.23,311.42,311.13,311.35,535418.0,288.4187,288.5947,288.326,288.5299,535418.0
2020-06-03 13:05:00,311.34,311.43,311.21,311.33,243225.0,288.5206,288.604,288.4001,288.5113,243225.0
2020-06-03 13:10:00,311.33,311.45,311.27,311.45,264920.0,288.5113,288.6225,288.4557,288.6225,264920.0
2020-06-03 13:15:00,311.46,311.52,311.38,311.51,176190.0,288.6318,288.6874,288.5577,288.6781,176190.0
2020-06-03 13:20:00,311.49,311.64,311.46,311.62,443787.0,288.6596,288.7986,288.6318,288.7801,443787.0
2020-06-03 13:25:00,311.61,311.66,311.55,311.55,332774.0,288.7708,288.8171,288.7152,288.7152,332774.0
2020-06-03 13:30:00,311.56,311.67,311.46,311.55,205812.0,288.7245,288.8264,288.6318,288.7152,205812.0
2020-06-03 13:35:00,311.55,311.55,311.39,311.47,276524.0,288.7152,288.7152,288.5669,288.6411,276524.0
2020-06-03 13:40:00,311.47,311.67,311.47,311.61,222060.0,288.6411,288.8264,288.6411,288.7708,222060.0
2020-06-03 13:45:00,311.6,311.61,311.31,311.32,242908.0,288.7615,288.7708,288.4928,288.5021,242908.0
2020-06-03 13:50:00,311.31,311.39,311.19,311.38,412032.0,288.4928,288.5669,288.3816,288.5577,412032.0
2020-06-03 13:55:00,311.38,311.4,311.26,311.36,304227.0,288.5577,288.5762,288.4465,288.5391,304227.0
2020-06-03 14:00:00,311.36,312.04,311.3,312.0,1153039.0,288.5391,289.1693,288.4835,289.1322,1153039.0
2020-06-03 14:05:00,312.0,312.02,311.8,311.81,548837.0,289.1322,289.1507,288.9469,288.9561,548837.0
2020-06-03 14:10:00,311.82,311.96,311.8,311.86,415922.0,288.9654,289.0951,288.9469,289.0025,415922.0
2020-06-03 14:15:00,311.86,312.02,311.85,312.01,495412.0,289.0025,289.1507,288.9932,289.1415,495412.0
2020-06-03 14:20:00,312.0,312.16,311.89,312.15,646037.0,289.1322,289.2805,289.0303,289.2712,646037.0
2020-06-03 14:25:00,312.15,312.16,312.02,312.03,416085.0,289.2712,289.2805,289.1507,289.16,416085.0
2020-06-03 14:30:00,312.03,312.16,311.84,312.09,683430.0,289.16,289.2805,288.9839,289.2156,683430.0
2020-06-03 14:35:00,312.09,312.34,312.06,312.2,601972.0,289.2156,289.4473,289.1878,289.3176,601972.0
2020-06-03 14:40:00,312.22,312.25,312.11,312.23,501606.0,289.3361,289.3639,289.2342,289.3454,501606.0
2020-06-03 14:45:00,312.23,312.38,312.17,312.19,560860.0,289.3454,289.4844,289.2898,289.3083,560860.0
2020-06-03 14:50:00,312.19,312.38,312.11,312.31,684479.0,289.3083,289.4844,289.2342,289.4195,684479.0
2020-06-03 14:55:00,312.3,312.34,312.11,312.13,538920.0,289.4102,289.4473,289.2342,289.2527,538920.0
2020-06-03 15:00:00,312.13,312.16,311.93,312.09,799019.0,289.2527,289.2805,289.0673,289.2156,799019.0
2020-06-03 15:05:00,312.1,312.27,312.04,312.17,527223.0,289.2249,289.3824,289.1693,289.2898,527223.0
2020-06-03 15:10:00,312.17,312.34,312.12,312.23,519855.0,289.2898,289.4473,289.2434,289.3454,519855.0
2020-06-03 15:15:00,312.24,312.31,312.08,312.28,835870.0,289.3546,289.4195,289.2064,289.3917,835870.0
2020-06-03 15:20:00,312.28,312.54,312.0,312.5,1236040.0,289.3917,289.6326,289.1322,289.5956,1236040.0
2020-06-03 15:25:00,312.5,312.69,312.47,312.6,891872.0,289.5956,289.7716,289.5678,289.6882,891872.0
2020-06-03 15:30:00,312.6,312.66,312.38,312.52,1085533.0,289.6882,289.7438,289.4844,289.6141,1085533.0
2020-06-03 15:35:00,312.52,312.83,312.45,312.78,1313298.0,289.6141,289.9014,289.5492,289.855,1313298.0
2020-06-03 15:40:00,312.78,313.07,312.67,312.88,1903887.0,289.855,290.1238,289.7531,289.9477,1903887.0
2020-06-03 15:45:00,312.88,313.0,312.59,312.99,2032256.0,289.9477,290.0589,289.679,290.0497,2032256.0
2020-06-03 15:50:00,313.0,313.22,312.64,312.72,3365177.0,290.0589,290.2628,289.7253,289.7994,3365177.0
2020-06-03 15:55:00,312.72,312.75,312.04,312.21,4488969.0,289.7994,289.8272,289.1693,289.3268,4488969.0
2020-06-04 09:30:00,311.11,311.42,310.96,311.17,1592922.0,288.3074,288.5947,288.1684,288.363,1592922.0
2020-06-04 09:35:00,311.18,311.49,311.13,311.21,925900.0,288.3723,288.6596,288.326,288.4001,925900.0
2020-06-04 09:40:00,311.21,311.47,311.08,311.42,789984.0,288.4001,288.6411,288.2796,288.5947,789984.0
2020-06-04 09:45:00,311.44,311.54,311.09,311.45,938717.0,288.6133,288.7059,288.2889,288.6225,938717.0
2020-06-04 09:50:00,311.44,312.14,311.4,312.06,1385602.0,288.6133,289.262,288.5762,289.1878,1385602.0
2020-06-04 09:55:00,312.06,312.25,311.97,312.09,748186.0,289.1878,289.3639,289.1044,289.2156,748186.0
2020-06-04 10:00:00,312.08,312.38,312.06,312.24,1159939.0,289.2064,289.4844,289.1878,289.3546,1159939.0
2020-06-04 10:05:00,312.24,312.29,311.93,312.21,971525.0,289.3546,289.401,289.0673,289.3268,971525.0
2020-06-04 10:10:00,312.2,312.21,311.89,312.02,699783.0,289.3176,289.3268,289.0303,289.1507,699783.0
2020-06-04 10:15:00,312.03,312.64,312.02,312.58,1031314.0,289.16,289.7253,289.1507,289.6697,1031314.0
2020-06-04 10:20:00,312.58,312.66,312.05,312.25,869140.0,289.6697,289.7438,289.1785,289.3639,869140.0
2020-06-04 10:25:00,312.25,312.56,312.12,312.56,678718.0,289.3639,289.6512,289.2434,289.6512,678718.0
2020-06-04 10:30:00,312.55,313.0,312.51,312.92,909293.0,289.6419,290.0589,289.6048,289.9848,909293.0
2020-06-04 10:35:00,312.93,313.0,312.67,312.8,726142.0,289.9941,290.0589,289.7531,289.8736,726142.0
2020-06-04 10:40:00,312.81,312.93,312.51,312.58,604333.0,289.8828,289.9941,289.6048,289.6697,604333.0
2020-06-04 10:45:00,312.6,312.94,312.39,312.79,627468.0,289.6882,290.0033,289.4936,289.8643,627468.0
2020-06-04 10:50:00,312.8,312.86,312.49,312.83,435428.0,289.8736,289.9292,289.5863,289.9014,435428.0
2020-06-04 10:55:00,312.82,312.86,312.65,312.77,317864.0,289.8921,289.9292,289.7346,289.8458,317864.0
2020-06-04 11:00:00,312.78,312.89,312.47,312.61,609203.0,289.855,289.957,289.5678,289.6975,609203.0
2020-06-04 11:05:00,312.61,312.71,312.03,312.07,702387.0,289.6975,289.7902,289.16,289.1971,702387.0
2020-06-04 11:10:00,312.08,312.12,311.44,311.68,1214602.0,289.2064,289.2434,288.6133,288.8357,1214602.0
2020-06-04 11:15:00,311.68,311.77,311.11,311.31,937850.0,288.8357,288.9191,288.3074,288.4928,937850.0
2020-06-04 11:20:00,311.3,311.72,311.22,311.52,747383.0,288.4835,288.8727,288.4094,288.6874,747383.0
2020-06-04 11:25:00,311.54,311.56,311.08,311.38,1323772.0,288.7059,288.7245,288.2796,288.5577,1323772.0
2020-06-04 11:30:00,311.38,311.69,311.23,311.66,826913.0,288.5577,288.8449,288.4187,288.8171,826913.0
2020-06-04 11:35:00,311.67,311.74,311.48,311.72,597018.0,288.8264,288.8913,288.6503,288.8727,597018.0
2020-06-04 11:40:00,311.71,311.84,311.32,311.45,646255.0,288.8635,288.9839,288.5021,288.6225,646255.0
2020-06-04 11:45:00,311.45,311.68,311.26,311.31,437721.0,288.6225,288.8357,288.4465,288.4928,437721.0
2020-06-04 11:50:00,311.31,311.56,311.2,311.49,506263.0,288.4928,288.7245,288.3908,288.6596,506263.0
2020-06-04 11:55:00,311.49,311.64,311.42,311.53,472461.0,288.6596,288.7986,288.5947,288.6967,472461.0
2020-06-04 12:00:00,311.53,311.6,311.4,311.42,336581.0,288.6967,288.7615,288.5762,288.5947,336581.0
2020-06-04 12:05:00,311.42,311.74,311.39,311.58,400100.0,288.5947,288.8913,288.5669,288.743,400100.0
2020-06-04 12:10:00,311.6,311.61,311.25,311.27,512109.0,288.7615,288.7708,288.4372,288.4557,512109.0
2020-06-04 12:15:00,311.29,311.59,311.1,311.5,399662.0,288.4743,288.7523,288.2982,288.6689,399662.0
2020-06-04 12:20:00,311.49,311.75,311.38,311.7,511137.0,288.6596,288.9005,288.5577,288.8542,511137.0
2020-06-04 12:25:00,311.69,311.7,311.29,311.36,463010.0,288.8449,288.8542,288.4743,288.5391,463010.0
2020-06-04 12:30:00,311.36,311.36,310.55,310.69,1136298.0,288.5391,288.5391,287.7885,287.9182,1136298.0
2020-06-04 12:35:00,310.72,310.95,310.67,310.82,501800.0,287.946,288.1592,287.8997,288.0387,501800.0
2020-06-04 12:40:00,310.83,310.94,310.69,310.7,357898.0,288.048,288.1499,287.9182,287.9275,357898.0
2020-06-04 12:45:00,310.69,310.82,310.5,310.54,648070.0,287.9182,288.0387,287.7422,287.7792,648070.0
2020-06-04 12:50:00,310.53,310.78,310.53,310.69,535729.0,287.77,288.0016,287.77,287.9182,535729.0
2020-06-04 12:55:00,310.7,310.76,310.48,310.5,532942.0,287.9275,287.9831,287.7236,287.7422,532942.0
2020-06-04 13:00:00,310.5,310.66,310.42,310.44,607156.0,287.7422,287.8904,287.668,287.6866,607156.0
2020-06-04 13:05:00,310.44,310.9,310.39,310.87,659451.0,287.6866,288.1128,287.6402,288.085,659451.0
2020-06-04 13:10:00,310.86,310.91,310.75,310.81,322214.0,288.0758,288.1221,287.9738,288.0294,322214.0
2020-06-04 13:15:00,310.81,310.92,310.75,310.78,385598.0,288.0294,288.1314,287.9738,288.0016,385598.0
2020-06-04 13:20:00,310.77,310.82,310.57,310.59,420886.0,287.9924,288.0387,287.807,287.8256,420886.0
2020-06-04 13:25:00,310.59,310.68,310.51,310.53,298154.0,287.8256,287.909,287.7514,287.77,298154.0
2020-06-04 13:30:00,310.54,310.83,310.54,310.79,381808.0,287.7792,288.048,287.7792,288.0109,381808.0
2020-06-04 13:35:00,310.8,311.09,310.65,311.08,662313.0,288.0202,288.2889,287.8812,288.2796,662313.0
2020-06-04 13:40:00,311.09,311.53,310.98,311.5,976426.0,288.2889,288.6967,288.187,288.6689,976426.0
2020-06-04 13:45:00,311.52,311.61,311.37,311.5,647621.0,288.6874,288.7708,288.5484,288.6689,647621.0
2020-06-04 13:50:00,311.5,311.56,311.42,311.51,273840.0,288.6689,288.7245,288.5947,288.6781,273840.0
2020-06-04 13:55:00,311.5,311.68,311.41,311.51,376503.0,288.6689,288.8357,288.5855,288.6781,376503.0
2020-06-04 14:00:00,311.5,311.69,311.47,311.54,460028.0,288.6689,288.8449,288.6411,288.7059,460028.0
2020-06-04 14:05:00,311.54,311.61,311.25,311.36,594832.0,288.7059,288.7708,288.4372,288.5391,594832.0
2020-06-04 14:10:00,311.37,311.63,311.25,311.59,531536.0,288.5484,288.7893,288.4372,288.7523,531536.0
2020-06-04 14:15:00,311.59,311.64,311.41,311.49,375480.0,288.7523,288.7986,288.5855,288.6596,375480.0
2020-06-04 14:20:00,311.5,311.56,311.39,311.45,312004.0,288.6689,288.7245,288.5669,288.6225,312004.0
2020-06-04 14:25:00,311.45,311.58,311.34,311.52,367873.0,288.6225,288.743,288.5206,288.6874,367873.0
2020-06-04 14:30:00,311.53,311.62,310.79,310.96,1023172.0,288.6967,288.7801,288.0109,288.1684,1023172.0
2020-06-04 14:35:00,310.96,311.09,310.95,311.03,480300.0,288.1684,288.2889,288.1592,288.2333,480300.0
2020-06-04 14:40:00,311.03,311.08,310.76,310.88,466384.0,288.2333,288.2796,287.9831,288.0943,466384.0
2020-06-04 14:45:00,310.87,311.12,310.71,311.12,504078.0,288.085,288.3167,287.9368,288.3167,504078.0
2020-06-04 14:50:00,311.11,311.16,310.92,311.04,498131.0,288.3074,288.3538,288.1314,288.2426,498131.0
2020-06-04 14:55:00,311.06,311.13,310.14,310.15,952545.0,288.2611,288.326,287.4085,287.4178,952545.0
2020-06-04 15:00:00,310.14,310.59,310.11,310.4,699852.0,287.4085,287.8256,287.3807,287.6495,699852.0
2020-06-04 15:05:00,310.39,310.4,309.65,309.9,1061762.0,287.6402,287.6495,286.9545,287.1861,1061762.0
2020-06-04 15:10:00,309.9,310.04,309.53,309.55,1013526.0,287.1861,287.3159,286.8433,286.8618,1013526.0
2020-06-04 15:15:00,309.55,309.88,309.08,309.77,1416230.0,286.8618,287.1676,286.4262,287.0657,1416230.0
2020-06-04 15:20:00,309.78,310.04,309.6,309.83,1027418.0,287.0749,287.3159,286.9081,287.1213,1027418.0
2020-06-04 15:25:00,309.83,310.11,309.81,310.09,696781.0,287.1213,287.3807,287.1027,287.3622,696781.0
2020-06-04 15:30:00,310.1,310.8,310.03,310.56,1465193.0,287.3715,288.0202,287.3066,287.7978,1465193.0
2020-06-04 15:35:00,310.56,310.61,310.19,310.2,901382.0,287.7978,287.8441,287.4549,287.4641,901382.0
2020-06-04 15:40:00,310.19,310.44,310.07,310.22,761625.0,287.4549,287.6866,287.3437,287.4827,761625.0
2020-06-04 15:45:00,310.24,310.57,310.08,310.49,1182870.0,287.5012,287.807,287.3529,287.7329,1182870.0
2020-06-04 15:50:00,310.52,310.65,309.94,310.63,2232323.0,287.7607,287.8812,287.2232,287.8626,2232323.0
2020-06-04 15:55:00,310.62,311.34,310.62,311.31,2660061.0,287.8534,288.5206,287.8534,288.4928,2660061.0
2020-06-05 09:30:00,317.27,317.9,317.16,317.65,3927721.0,294.016,294.5998,293.914,294.3681,3927721.0
2020-06-05 09:35:00,317.67,318.03,317.39,317.83,2034713.0,294.3866,294.7203,294.1272,294.5349,2034713.0
2020-06-05 09:40:00,317.83,318.43,317.56,318.43,1605843.0,294.5349,295.0909,294.2847,295.0909,1605843.0
2020-06-05 09:45:00,318.44,318.53,317.95,318.21,1229207.0,295.1002,295.1836,294.6461,294.8871,1229207.0
2020-06-05 09:50:00,318.23,318.65,317.99,318.55,1442057.0,294.9056,295.2948,294.6832,295.2021,1442057.0
2020-06-05 09:55:00,318.54,318.55,317.47,317.65,2400651.0,295.1929,295.2021,294.2013,294.3681,2400651.0
2020-06-05 10:00:00,317.64,318.29,317.49,318.15,1178112.0,294.3588,294.9612,294.2198,294.8315,1178112.0
2020-06-05 10:05:00,318.16,318.46,318.06,318.15,1187389.0,294.8407,295.1187,294.7481,294.8315,1187389.0
2020-06-05 10:10:00,318.16,318.68,317.98,318.49,1340961.0,294.8407,295.3226,294.6739,295.1465,1340961.0
2020-06-05 10:15:00,318.5,318.51,317.84,318.22,1575759.0,295.1558,295.1651,294.5442,294.8963,1575759.0
2020-06-05 10:20:00,318.22,318.38,318.0,318.18,1117265.0,294.8963,295.0446,294.6924,294.8593,1117265.0
2020-06-05 10:25:00,318.19,318.35,317.8,318.05,934272.0,294.8685,295.0168,294.5071,294.7388,934272.0
2020-06-05 10:30:00,318.05,318.23,317.92,318.09,796764.0,294.7388,294.9056,294.6183,294.7759,796764.0
2020-06-05 10:35:00,318.09,318.62,318.0,318.38,841672.0,294.7759,295.267,294.6924,295.0446,841672.0
2020-06-05 10:40:00,318.39,318.56,318.21,318.35,782435.0,295.0539,295.2114,294.8871,295.0168,782435.0
2020-06-05 10:45:00,318.35,318.68,318.35,318.57,669214.0,295.0168,295.3226,295.0168,295.2207,669214.0
2020-06-05 10:50:00,318.56,318.98,318.4,318.86,1000086.0,295.2114,295.6006,295.0631,295.4894,1000086.0
2020-06-05 10:55:00,318.85,319.19,318.84,319.15,992946.0,295.4801,295.7952,295.4709,295.7582,992946.0
2020-06-05 11:00:00,319.17,319.68,319.07,319.64,1136787.0,295.7767,296.2493,295.684,296.2122,1136787.0
2020-06-05 11:05:00,319.64,319.77,319.42,319.48,1374609.0,296.2122,296.3327,296.0084,296.064,1374609.0
2020-06-05 11:10:00,319.49,319.77,319.46,319.75,1032867.0,296.0732,296.3327,296.0454,296.3142,1032867.0
2020-06-05 11:15:00,319.75,319.86,319.54,319.84,1325487.0,296.3142,296.4161,296.1196,296.3976,1325487.0
2020-06-05 11:20:00,319.84,320.59,319.81,320.55,1933375.0,296.3976,297.0926,296.3698,297.0555,1933375.0
2020-06-05 11:25:00,320.56,320.67,320.41,320.61,1575629.0,297.0648,297.1668,296.9258,297.1112,1575629.0
2020-06-05 11:30:00,320.61,321.28,320.51,320.71,2305240.0,297.1112,297.732,297.0185,297.2038,2305240.0
2020-06-05 11:35:00,320.72,320.77,320.14,320.27,1458540.0,297.2131,297.2594,296.6756,296.7961,1458540.0
2020-06-05 11:40:00,320.28,320.33,320.06,320.18,1130583.0,296.8053,296.8517,296.6015,296.7127,1130583.0
2020-06-05 11:45:00,320.18,320.41,320.11,320.38,1000700.0,296.7127,296.9258,296.6478,296.898,1000700.0
2020-06-05 11:50:00,320.37,320.72,320.3,320.57,866178.0,296.8887,297.2131,296.8239,297.0741,866178.0
2020-06-05 11:55:00,320.56,320.59,320.17,320.32,842989.0,297.0648,297.0926,296.7034,296.8424,842989.0
2020-06-05 12:00:00,320.32,320.41,320.09,320.28,741315.0,296.8424,296.9258,296.6293,296.8053,741315.0
2020-06-05 12:05:00,320.29,320.45,320.21,320.29,616250.0,296.8146,296.9629,296.7405,296.8146,616250.0
2020-06-05 12:10:00,320.3,320.37,319.81,319.84,1022771.0,296.8239,296.8887,296.3698,296.3976,1022771.0
2020-06-05 12:15:00,319.84,319.85,319.22,319.35,1649884.0,296.3976,296.4069,295.823,295.9435,1649884.0
2020-06-05 12:20:00,319.35,319.84,319.34,319.78,1050239.0,295.9435,296.3976,295.9342,296.342,1050239.0
2020-06-05 12:25:00,319.77,319.95,319.72,319.88,656640.0,296.3327,296.4995,296.2864,296.4347,656640.0
2020-06-05 12:30:00,319.88,320.25,319.84,320.15,822191.0,296.4347,296.7775,296.3976,296.6849,822191.0
2020-06-05 12:35:00,320.15,320.33,320.1,320.32,563964.0,296.6849,296.8517,296.6385,296.8424,563964.0
2020-06-05 12:40:00,320.31,320.35,319.9,319.94,794798.0,296.8331,296.8702,296.4532,296.4903,794798.0
2020-06-05 12:45:00,319.94,320.13,319.94,320.09,603380.0,296.4903,296.6663,296.4903,296.6293,603380.0
2020-06-05 12:50:00,320.09,320.12,319.83,319.98,424537.0,296.6293,296.6571,296.3883,296.5273,424537.0
2020-06-05 12:55:00,319.97,320.17,319.86,320.13,406400.0,296.5181,296.7034,296.4161,296.6663,406400.0
2020-06-05 13:00:00,320.13,320.24,319.68,320.02,689979.0,296.6663,296.7683,296.2493,296.5644,689979.0
2020-06-05 13:05:00,320.02,320.22,319.98,320.1,665533.0,296.5644,296.7497,296.5273,296.6385,665533.0
2020-06-05 13:10:00,320.1,320.18,319.97,320.04,423971.0,296.6385,296.7127,296.5181,296.5829,423971.0
2020-06-05 13:15:00,320.04,320.28,319.96,320.27,398431.0,296.5829,296.8053,296.5088,296.7961,398431.0
2020-06-05 13:20:00,320.27,320.6,320.24,320.6,614932.0,296.7961,297.1019,296.7683,297.1019,614932.0
2020-06-05 13:25:00,320.58,320.66,320.39,320.65,696909.0,297.0834,297.1575,296.9073,297.1482,696909.0
2020-06-05 13:30:00,320.64,320.74,320.39,320.41,547243.0,297.139,297.2316,296.9073,296.9258,547243.0
2020-06-05 13:35:00,320.4,320.43,320.17,320.18,799225.0,296.9165,296.9443,296.7034,296.7127,799225.0
2020-06-05 13:40:00,320.18,320.32,320.06,320.27,457765.0,296.7127,296.8424,296.6015,296.7961,457765.0
2020-06-05 13:45:00,320.27,320.4,320.03,320.05,636857.0,296.7961,296.9165,296.5737,296.5922,636857.0
2020-06-05 13:50:00,320.06,320.21,320.04,320.12,430184.0,296.6015,296.7405,296.5829,296.6571,430184.0
2020-06-05 13:55:00,320.12,320.18,320.0,320.07,730091.0,296.6571,296.7127,296.5459,296.6107,730091.0
2020-06-05 14:00:00,320.07,320.6,320.02,320.59,1260759.0,296.6107,297.1019,296.5644,297.0926,1260759.0
2020-06-05 14:05:00,320.58,320.61,319.97,320.1,759401.0,297.0834,297.1112,296.5181,296.6385,759401.0
2020-06-05 14:10:00,320.1,320.24,319.81,319.86,629152.0,296.6385,296.7683,296.3698,296.4161,629152.0
2020-06-05 14:15:00,319.87,320.08,319.81,320.0,599700.0,296.4254,296.62,296.3698,296.5459,599700.0
2020-06-05 14:20:00,320.01,320.31,319.97,320.17,520403.0,296.5551,296.8331,296.5181,296.7034,520403.0
2020-06-05 14:25:00,320.17,320.29,319.96,320.2,814825.0,296.7034,296.8146,296.5088,296.7312,814825.0
2020-06-05 14:30:00,320.2,320.41,319.91,319.99,923329.0,296.7312,296.9258,296.4625,296.5366,923329.0
2020-06-05 14:35:00,319.98,320.22,319.3,320.18,1525093.0,296.5273,296.7497,295.8972,296.7127,1525093.0
2020-06-05 14:40:00,320.19,320.52,320.18,320.47,1043713.0,296.7219,297.0277,296.7127,296.9814,1043713.0
2020-06-05 14:45:00,320.47,320.56,320.09,320.2,1383376.0,296.9814,297.0648,296.6293,296.7312,1383376.0
2020-06-05 14:50:00,320.2,320.4,319.69,319.81,1128421.0,296.7312,296.9165,296.2586,296.3698,1128421.0
2020-06-05 14:55:00,319.79,319.97,319.54,319.7,1089985.0,296.3513,296.5181,296.1196,296.2678,1089985.0
2020-06-05 15:00:00,319.7,319.99,319.54,319.67,905248.0,296.2678,296.5366,296.1196,296.24,905248.0
2020-06-05 15:05:00,319.67,319.81,319.2,319.4,1092431.0,296.24,296.3698,295.8045,295.9898,1092431.0
2020-06-05 15:10:00,319.41,319.45,319.07,319.24,1143467.0,295.9991,296.0362,295.684,295.8416,1143467.0
2020-06-05 15:15:00,319.26,319.45,318.93,319.41,1434260.0,295.8601,296.0362,295.5543,295.9991,1434260.0
2020-06-05 15:20:00,319.42,319.67,319.18,319.53,1273566.0,296.0084,296.24,295.786,296.1103,1273566.0
2020-06-05 15:25:00,319.51,320.14,319.46,320.09,1339947.0,296.0918,296.6756,296.0454,296.6293,1339947.0
2020-06-05 15:30:00,320.09,320.1,319.45,319.46,1394883.0,296.6293,296.6385,296.0362,296.0454,1394883.0
2020-06-05 15:35:00,319.49,319.85,319.3,319.48,1735354.0,296.0732,296.4069,295.8972,296.064,1735354.0
2020-06-05 15:40:00,319.48,319.48,319.05,319.15,1825231.0,296.064,296.064,295.6655,295.7582,1825231.0
2020-06-05 15:45:00,319.15,319.2,318.37,318.76,2844369.0,295.7582,295.8045,295.0353,295.3967,2844369.0
2020-06-05 15:50:00,318.78,319.33,318.4,319.01,3406695.0,295.4153,295.925,295.0631,295.6284,3406695.0
2020-06-05 15:55:00,319.01,319.61,318.85,319.27,5579571.0,295.6284,296.1844,295.4801,295.8694,5579571.0
2020-06-08 09:30:00,320.22,320.96,320.15,320.81,2451304.0,296.7497,297.4355,296.6849,297.2965,2451304.0
2020-06-08 09:35:00,320.82,321.0,320.72,320.87,1148965.0,297.3058,297.4726,297.2131,297.3521,1148965.0
2020-06-08 09:40:00,320.88,321.21,320.38,321.11,2419004.0,297.3614,297.6672,296.898,297.5745,2419004.0
2020-06-08 09:45:00,321.1,321.18,320.51,320.66,968521.0,297.5652,297.6394,297.0185,297.1575,968521.0
2020-06-08 09:50:00,320.66,320.87,320.42,320.85,1587648.0,297.1575,297.3521,296.9351,297.3336,1587648.0
2020-06-08 09:55:00,320.84,320.89,320.38,320.79,973973.0,297.3243,297.3706,296.898,297.278,973973.0
2020-06-08 10:00:00,320.79,320.9,320.2,320.37,986881.0,297.278,297.3799,296.7312,296.8887,986881.0
2020-06-08 10:05:00,320.36,320.44,320.01,320.11,1017573.0,296.8795,296.9536,296.5551,296.6478,1017573.0
2020-06-08 10:10:00,320.1,320.48,320.0,320.33,700096.0,296.6385,296.9907,296.5459,296.8517,700096.0
2020-06-08 10:15:00,320.34,320.4,319.96,320.02,653145.0,296.8609,296.9165,296.5088,296.5644,653145.0
2020-06-08 10:20:00,320.03,320.31,319.82,320.28,903011.0,296.5737,296.8331,296.3791,296.8053,903011.0
2020-06-08 10:25:00,320.28,320.29,319.69,319.9,817805.0,296.8053,296.8146,296.2586,296.4532,817805.0
2020-06-08 10:30:00,319.89,320.05,319.79,319.83,556533.0,296.4439,296.5922,296.3513,296.3883,556533.0
2020-06-08 10:35:00,319.83,319.9,319.63,319.84,779465.0,296.3883,296.4532,296.203,296.3976,779465.0
2020-06-08 10:40:00,319.85,320.41,319.79,320.39,953791.0,296.4069,296.9258,296.3513,296.9073,953791.0
2020-06-08 10:45:00,320.4,320.72,320.39,320.64,906617.0,296.9165,297.2131,296.9073,297.139,906617.0
2020-06-08 10:50:00,320.64,320.84,320.63,320.8,602978.0,297.139,297.3243,297.1297,297.2872,602978.0
2020-06-08 10:55:00,320.8,320.93,320.62,320.73,560127.0,297.2872,297.4077,297.1204,297.2224,560127.0
2020-06-08 11:00:00,320.75,320.93,320.73,320.89,505897.0,297.2409,297.4077,297.2224,297.3706,505897.0
2020-06-08 11:05:00,320.9,320.94,320.67,320.75,407572.0,297.3799,297.417,297.1668,297.2409,407572.0
2020-06-08 11:10:00,320.75,321.21,320.75,321.0,778460.0,297.2409,297.6672,297.2409,297.4726,778460.0
2020-06-08 11:15:00,321.0,321.37,320.99,321.21,949370.0,297.4726,297.8154,297.4633,297.6672,949370.0
2020-06-08 11:20:00,321.2,321.27,321.1,321.11,432348.0,297.6579,297.7228,297.5652,297.5745,432348.0
2020-06-08 11:25:00,321.11,321.29,321.11,321.16,572872.0,297.5745,297.7413,297.5745,297.6208,572872.0
2020-06-08 11:30:00,321.16,321.27,321.05,321.07,400751.0,297.6208,297.7228,297.5189,297.5374,400751.0
2020-06-08 11:35:00,321.07,321.1,320.61,320.68,541557.0,297.5374,297.5652,297.1112,297.176,541557.0
2020-06-08 11:40:00,320.68,320.83,320.6,320.65,641931.0,297.176,297.315,297.1019,297.1482,641931.0
2020-06-08 11:45:00,320.64,321.14,320.63,321.14,514561.0,297.139,297.6023,297.1297,297.6023,514561.0
2020-06-08 11:50:00,321.14,321.15,320.84,320.94,228993.0,297.6023,297.6116,297.3243,297.417,228993.0
2020-06-08 11:55:00,320.94,321.09,320.83,320.85,271261.0,297.417,297.556,297.315,297.3336,271261.0
2020-06-08 12:00:00,320.86,320.99,320.78,320.78,268962.0,297.3428,297.4633,297.2687,297.2687,268962.0
2020-06-08 12:05:00,320.78,321.08,320.77,321.05,227069.0,297.2687,297.5467,297.2594,297.5189,227069.0
2020-06-08 12:10:00,321.04,321.12,320.5,320.5,468215.0,297.5096,297.5838,297.0092,297.0092,468215.0
2020-06-08 12:15:00,320.51,320.75,320.48,320.73,316150.0,297.0185,297.2409,296.9907,297.2224,316150.0
2020-06-08 12:20:00,320.73,320.82,320.63,320.78,264786.0,297.2224,297.3058,297.1297,297.2687,264786.0
2020-06-08 12:25:00,320.78,320.82,320.52,320.54,401953.0,297.2687,297.3058,297.0277,297.0463,401953.0
2020-06-08 12:30:00,320.55,320.77,320.51,320.76,290538.0,297.0555,297.2594,297.0185,297.2502,290538.0
2020-06-08 12:35:00,320.76,320.85,320.71,320.84,194012.0,297.2502,297.3336,297.2038,297.3243,194012.0
2020-06-08 12:40:00,320.83,320.99,320.78,320.89,272961.0,297.315,297.4633,297.2687,297.3706,272961.0
2020-06-08 12:45:00,320.89,320.96,320.83,320.95,160456.0,297.3706,297.4355,297.315,297.4262,160456.0
2020-06-08 12:50:00,320.96,321.02,320.89,320.9,222814.0,297.4355,297.4911,297.3706,297.3799,222814.0
2020-06-08 12:55:00,320.89,320.98,320.82,320.84,271336.0,297.3706,297.454,297.3058,297.3243,271336.0
2020-06-08 13:00:00,320.84,320.89,320.74,320.79,259567.0,297.3243,297.3706,297.2316,297.278,259567.0
2020-06-08 13:05:00,320.79,321.02,320.77,320.97,263324.0,297.278,297.4911,297.2594,297.4448,263324.0
2020-06-08 13:10:00,320.97,321.2,320.97,321.09,391851.0,297.4448,297.6579,297.4448,297.556,391851.0
2020-06-08 13:15:00,321.1,321.16,321.04,321.08,253026.0,297.5652,297.6208,297.5096,297.5467,253026.0
2020-06-08 13:20:00,321.07,321.2,321.06,321.08,235482.0,297.5374,297.6579,297.5282,297.5467,235482.0
2020-06-08 13:25:00,321.09,321.16,321.03,321.09,212782.0,297.556,297.6208,297.5004,297.556,212782.0
2020-06-08 13:30:00,321.09,321.6,320.93,321.54,805474.0,297.556,298.0286,297.4077,297.973,805474.0
2020-06-08 13:35:00,321.54,321.91,321.39,321.79,985765.0,297.973,298.3159,297.834,298.2047,985765.0
2020-06-08 13:40:00,321.78,321.8,321.63,321.69,458121.0,298.1954,298.2139,298.0564,298.112,458121.0
2020-06-08 13:45:00,321.68,321.72,321.57,321.69,312772.0,298.1027,298.1398,298.0008,298.112,312772.0
2020-06-08 13:50:00,321.7,321.72,321.6,321.69,312969.0,298.1213,298.1398,298.0286,298.112,312969.0
2020-06-08 13:55:00,321.68,321.85,321.6,321.76,517579.0,298.1027,298.2603,298.0286,298.1769,517579.0
2020-06-08 14:00:00,321.77,321.97,321.62,321.94,431362.0,298.1861,298.3715,298.0471,298.3437,431362.0
2020-06-08 14:05:00,321.94,321.98,321.85,321.89,319689.0,298.3437,298.3807,298.2603,298.2973,319689.0
2020-06-08 14:10:00,321.89,321.95,321.81,321.91,259891.0,298.2973,298.3529,298.2232,298.3159,259891.0
2020-06-08 14:15:00,321.91,321.99,321.77,321.85,293390.0,298.3159,298.39,298.1861,298.2603,293390.0
2020-06-08 14:20:00,321.84,321.93,321.81,321.88,422352.0,298.251,298.3344,298.2232,298.2881,422352.0
2020-06-08 14:25:00,321.89,322.16,321.86,322.06,614326.0,298.2973,298.5475,298.2695,298.4549,614326.0
2020-06-08 14:30:00,322.06,322.07,321.77,321.92,495295.0,298.4549,298.4641,298.1861,298.3251,495295.0
2020-06-08 14:35:00,321.93,322.14,321.92,322.11,473914.0,298.3344,298.529,298.3251,298.5012,473914.0
2020-06-08 14:40:00,322.11,322.13,321.95,321.96,484265.0,298.5012,298.5197,298.3529,298.3622,484265.0
2020-06-08 14:45:00,321.96,322.11,321.82,322.03,685031.0,298.3622,298.5012,298.2325,298.4271,685031.0
2020-06-08 14:50:00,322.04,322.06,321.89,322.0,389982.0,298.4363,298.4549,298.2973,298.3993,389982.0
2020-06-08 14:55:00,321.99,322.09,321.95,322.07,360579.0,298.39,298.4827,298.3529,298.4641,360579.0
2020-06-08 15:00:00,322.06,322.1,321.72,321.77,582315.0,298.4549,298.4919,298.1398,298.1861,582315.0
2020-06-08 15:05:00,321.78,321.89,321.72,321.76,381532.0,298.1954,298.2973,298.1398,298.1769,381532.0
2020-06-08 15:10:00,321.75,321.88,321.67,321.84,587313.0,298.1676,298.2881,298.0935,298.251,587313.0
2020-06-08 15:15:00,321.84,321.88,321.71,321.82,422380.0,298.251,298.2881,298.1305,298.2325,422380.0
2020-06-08 15:20:00,321.82,322.01,321.8,321.96,406905.0,298.2325,298.4085,298.2139,298.3622,406905.0
2020-06-08 15:25:00,321.95,321.99,321.78,321.85,381043.0,298.3529,298.39,298.1954,298.2603,381043.0
2020-06-08 15:30:00,321.85,322.24,321.79,322.11,943983.0,298.2603,298.6217,298.2047,298.5012,943983.0
2020-06-08 15:35:00,322.11,322.42,322.09,322.38,770940.0,298.5012,298.7885,298.4827,298.7514,770940.0
2020-06-08 15:40:00,322.39,322.7,322.36,322.54,1519108.0,298.7607,299.048,298.7329,298.8997,1519108.0
2020-06-08 15:45:00,322.54,322.62,322.31,322.6,1324792.0,298.8997,298.9738,298.6866,298.9553,1324792.0
2020-06-08 15:50:00,322.6,323.06,322.34,322.83,4459401.0,298.9553,299.3816,298.7144,299.1684,4459401.0
2020-06-08 15:55:00,322.83,323.41,322.62,323.25,4600146.0,299.1684,299.7059,298.9738,299.5577,4600146.0
2020-06-09 09:30:00,320.29,320.42,319.65,320.09,2150076.0,296.8146,296.9351,296.2215,296.6293,2150076.0
2020-06-09 09:35:00,320.08,320.76,320.01,320.13,1085631.0,296.62,297.2502,296.5551,296.6663,1085631.0
2020-06-09 09:40:00,320.14,320.64,319.9,320.57,927540.0,296.6756,297.139,296.4532,297.0741,927540.0
2020-06-09 09:45:00,320.57,320.64,320.25,320.25,763174.0,297.0741,297.139,296.7775,296.7775,763174.0
2020-06-09 09:50:00,320.25,320.38,319.83,320.14,1054191.0,296.7775,296.898,296.3883,296.6756,1054191.0
2020-06-09 09:55:00,320.14,320.26,319.68,319.76,624385.0,296.6756,296.7868,296.2493,296.3235,624385.0
2020-06-09 10:00:00,319.79,319.9,319.38,319.85,961402.0,296.3513,296.4532,295.9713,296.4069,961402.0
2020-06-09 10:05:00,319.84,319.87,319.48,319.67,1174850.0,296.3976,296.4254,296.064,296.24,1174850.0
2020-06-09 10:10:00,319.66,319.72,319.39,319.41,966164.0,296.2308,296.2864,295.9806,295.9991,966164.0
2020-06-09 10:15:00,319.41,320.24,319.36,320.22,1221612.0,295.9991,296.7683,295.9528,296.7497,1221612.0
2020-06-09 10:20:00,320.21,320.45,320.04,320.36,962658.0,296.7405,296.9629,296.5829,296.8795,962658.0
2020-06-09 10:25:00,320.36,320.37,320.09,320.12,763327.0,296.8795,296.8887,296.6293,296.6571,763327.0
2020-06-09 10:30:00,320.11,320.27,320.03,320.13,591005.0,296.6478,296.7961,296.5737,296.6663,591005.0
2020-06-09 10:35:00,320.12,320.27,320.04,320.15,542730.0,296.6571,296.7961,296.5829,296.6849,542730.0
2020-06-09 10:40:00,320.16,320.6,320.14,320.57,838773.0,296.6941,297.1019,296.6756,297.0741,838773.0
2020-06-09 10:45:00,320.57,321.23,320.51,321.22,1137968.0,297.0741,297.6857,297.0185,297.6764,1137968.0
2020-06-09 10:50:00,321.23,321.63,321.15,321.62,1019134.0,297.6857,298.0564,297.6116,298.0471,1019134.0
2020-06-09 10:55:00,321.63,321.69,321.35,321.37,764748.0,298.0564,298.112,297.7969,297.8154,764748.0
2020-06-09 11:00:00,321.37,321.75,321.17,321.73,1024747.0,297.8154,298.1676,297.6301,298.1491,1024747.0
2020-06-09 11:05:00,321.71,321.74,321.32,321.47,539987.0,298.1305,298.1583,297.7691,297.9081,539987.0
2020-06-09 11:10:00,321.46,321.66,321.11,321.18,677133.0,297.8989,298.0842,297.5745,297.6394,677133.0
2020-06-09 11:15:00,321.17,321.25,320.93,321.24,778278.0,297.6301,297.7042,297.4077,297.695,778278.0
2020-06-09 11:20:00,321.23,321.49,321.19,321.37,590716.0,297.6857,297.9267,297.6486,297.8154,590716.0
2020-06-09 11:25:00,321.37,321.53,321.17,321.32,577192.0,297.8154,297.9637,297.6301,297.7691,577192.0
2020-06-09 11:30:00,321.31,321.41,321.01,321.1,673466.0,297.7598,297.8525,297.4818,297.5652,673466.0
2020-06-09 11:35:00,321.11,321.17,320.7,320.79,610362.0,297.5745,297.6301,297.1946,297.278,610362.0
2020-06-09 11:40:00,320.79,320.91,320.69,320.82,422365.0,297.278,297.3892,297.1853,297.3058,422365.0
2020-06-09 11:45:00,320.81,320.92,320.47,320.54,464307.0,297.2965,297.3984,296.9814,297.0463,464307.0
2020-06-09 11:50:00,320.55,320.71,320.51,320.64,347486.0,297.0555,297.2038,297.0185,297.139,347486.0
2020-06-09 11:55:00,320.64,320.73,320.59,320.62,356793.0,297.139,297.2224,297.0926,297.1204,356793.0
2020-06-09 12:00:00,320.63,320.72,320.18,320.22,624494.0,297.1297,297.2131,296.7127,296.7497,624494.0
2020-06-09 12:05:00,320.24,320.61,320.16,320.61,383816.0,296.7683,297.1112,296.6941,297.1112,383816.0
2020-06-09 12:10:00,320.6,320.84,320.59,320.79,449232.0,297.1019,297.3243,297.0926,297.278,449232.0
2020-06-09 12:15:00,320.78,320.82,320.68,320.78,310685.0,297.2687,297.3058,297.176,297.2687,310685.0
2020-06-09 12:20:00,320.78,320.98,320.76,320.89,403566.0,297.2687,297.454,297.2502,297.3706,403566.0
2020-06-09 12:25:00,320.9,320.99,320.87,320.98,217526.0,297.3799,297.4633,297.3521,297.454,217526.0
2020-06-09 12:30:00,320.98,321.14,320.94,320.96,313444.0,297.454,297.6023,297.417,297.4355,313444.0
2020-06-09 12:35:00,320.95,321.25,320.33,321.22,376813.0,297.4262,297.7042,296.8517,297.6764,376813.0
2020-06-09 12:40:00,321.22,321.24,321.11,321.18,255087.0,297.6764,297.695,297.5745,297.6394,255087.0
2020-06-09 12:45:00,321.2,321.27,321.14,321.19,355421.0,297.6579,297.7228,297.6023,297.6486,355421.0
2020-06-09 12:50:00,321.19,321.27,321.14,321.23,155061.0,297.6486,297.7228,297.6023,297.6857,155061.0
2020-06-09 12:55:00,321.24,321.45,321.14,321.42,320151.0,297.695,297.8896,297.6023,297.8618,320151.0
2020-06-09 13:00:00,321.41,321.55,321.36,321.45,455000.0,297.8525,297.9823,297.8062,297.8896,455000.0
2020-06-09 13:05:00,321.44,321.48,321.34,321.44,291690.0,297.8803,297.9174,297.7876,297.8803,291690.0
2020-06-09 13:10:00,321.44,321.5,321.26,321.3,300724.0,297.8803,297.9359,297.7135,297.7506,300724.0
2020-06-09 13:15:00,321.31,321.46,321.29,321.42,238645.0,297.7598,297.8989,297.7413,297.8618,238645.0
2020-06-09 13:20:00,321.41,321.85,321.41,321.81,507388.0,297.8525,298.2603,297.8525,298.2232,507388.0
2020-06-09 13:25:00,321.82,321.94,321.81,321.94,551137.0,298.2325,298.3437,298.2232,298.3437,551137.0
2020-06-09 13:30:00,321.93,322.06,321.87,322.05,598090.0,298.3344,298.4549,298.2788,298.4456,598090.0
2020-06-09 13:35:00,322.04,322.12,321.92,321.95,423784.0,298.4363,298.5105,298.3251,298.3529,423784.0
2020-06-09 13:40:00,321.96,322.21,321.95,322.2,557400.0,298.3622,298.5939,298.3529,298.5846,557400.0
2020-06-09 13:45:00,322.2,322.22,321.96,322.02,381918.0,298.5846,298.6031,298.3622,298.4178,381918.0
2020-06-09 13:50:00,322.01,322.02,321.87,321.9,367629.0,298.4085,298.4178,298.2788,298.3066,367629.0
2020-06-09 13:55:00,321.88,322.03,321.87,321.97,200799.0,298.2881,298.4271,298.2788,298.3715,200799.0
2020-06-09 14:00:00,321.97,322.08,321.34,321.68,914172.0,298.3715,298.4734,297.7876,298.1027,914172.0
2020-06-09 14:05:00,321.67,321.73,321.33,321.35,414453.0,298.0935,298.1491,297.7784,297.7969,414453.0
2020-06-09 14:10:00,321.36,321.68,321.34,321.65,435036.0,297.8062,298.1027,297.7876,298.0749,435036.0
2020-06-09 14:15:00,321.65,321.68,321.16,321.19,367160.0,298.0749,298.1027,297.6208,297.6486,367160.0
2020-06-09 14:20:00,321.19,321.25,320.96,321.01,822945.0,297.6486,297.7042,297.4355,297.4818,822945.0
2020-06-09 14:25:00,321.01,321.15,320.95,321.01,633303.0,297.4818,297.6116,297.4262,297.4818,633303.0
2020-06-09 14:30:00,321.01,321.45,320.96,321.33,666584.0,297.4818,297.8896,297.4355,297.7784,666584.0
2020-06-09 14:35:00,321.3,321.31,320.96,321.23,539546.0,297.7506,297.7598,297.4355,297.6857,539546.0
2020-06-09 14:40:00,321.23,321.42,321.18,321.38,470469.0,297.6857,297.8618,297.6394,297.8247,470469.0
2020-06-09 14:45:00,321.39,321.66,321.11,321.62,569699.0,297.834,298.0842,297.5745,298.0471,569699.0
2020-06-09 14:50:00,321.62,321.74,321.37,321.61,492312.0,298.0471,298.1583,297.8154,298.0379,492312.0
2020-06-09 14:55:00,321.62,321.75,321.42,321.71,360109.0,298.0471,298.1676,297.8618,298.1305,360109.0
2020-06-09 15:00:00,321.7,321.78,321.33,321.49,520773.0,298.1213,298.1954,297.7784,297.9267,520773.0
2020-06-09 15:05:00,321.5,321.71,321.36,321.64,493924.0,297.9359,298.1305,297.8062,298.0657,493924.0
2020-06-09 15:10:00,321.65,321.94,321.47,321.89,920685.0,298.0749,298.3437,297.9081,298.2973,920685.0
2020-06-09 15:15:00,321.88,322.16,321.81,322.13,744720.0,298.2881,298.5475,298.2232,298.5197,744720.0
2020-06-09 15:20:00,322.13,322.37,321.96,321.99,844792.0,298.5197,298.7422,298.3622,298.39,844792.0
2020-06-09 15:25:00,321.99,322.23,321.96,322.21,620438.0,298.39,298.6124,298.3622,298.5939,620438.0
2020-06-09 15:30:00,322.21,322.22,321.52,321.54,869499.0,298.5939,298.6031,297.9545,297.973,869499.0
2020-06-09 15:35:00,321.54,321.95,321.51,321.93,828633.0,297.973,298.3529,297.9452,298.3344,828633.0
2020-06-09 15:40:00,321.92,322.19,321.66,321.7,754887.0,298.3251,298.5753,298.0842,298.1213,754887.0
2020-06-09 15:45:00,321.71,321.72,321.1,321.24,1473033.0,298.1305,298.1398,297.5652,297.695,1473033.0
2020-06-09 15:50:00,321.24,321.24,320.48,320.73,3289419.0,297.695,297.695,296.9907,297.2224,3289419.0
2020-06-09 15:55:00,320.74,321.15,320.69,320.81,3995532.0,297.2316,297.6116,297.1853,297.2965,3995532.0
2020-06-10 09:30:00,321.42,321.78,320.87,320.89,1623864.0,297.8618,298.1954,297.3521,297.3706,1623864.0
2020-06-10 09:35:00,320.88,321.18,320.62,321.0,968699.0,297.3614,297.6394,297.1204,297.4726,968699.0
2020-06-10 09:40:00,320.99,321.13,320.28,320.51,1094585.0,297.4633,297.593,296.8053,297.0185,1094585.0
2020-06-10 09:45:00,320.5,320.72,320.22,320.53,1038088.0,297.0092,297.2131,296.7497,297.037,1038088.0
2020-06-10 09:50:00,320.55,320.62,319.83,319.86,999559.0,297.0555,297.1204,296.3883,296.4161,999559.0
2020-06-10 09:55:00,319.87,320.35,319.61,320.29,1351087.0,296.4254,296.8702,296.1844,296.8146,1351087.0
2020-06-10 10:00:00,320.29,320.6,320.15,320.2,961269.0,296.8146,297.1019,296.6849,296.7312,961269.0
2020-06-10 10:05:00,320.2,320.49,320.02,320.47,539152.0,296.7312,296.9999,296.5644,296.9814,539152.0
2020-06-10 10:10:00,320.48,320.48,319.16,319.29,1102106.0,296.9907,296.9907,295.7674,295.8879,1102106.0
2020-06-10 10:15:00,319.28,319.64,318.8,318.83,1252400.0,295.8786,296.2122,295.4338,295.4616,1252400.0
2020-06-10 10:20:00,318.83,319.02,318.64,319.0,1062023.0,295.4616,295.6377,295.2855,295.6192,1062023.0
2020-06-10 10:25:00,319.0,319.41,318.8,319.04,1107332.0,295.6192,295.9991,295.4338,295.6562,1107332.0
2020-06-10 10:30:00,319.01,319.65,318.81,319.63,808889.0,295.6284,296.2215,295.4431,296.203,808889.0
2020-06-10 10:35:00,319.62,319.9,319.55,319.9,760232.0,296.1937,296.4532,296.1288,296.4532,760232.0
2020-06-10 10:40:00,319.9,320.03,319.5,319.56,704734.0,296.4532,296.5737,296.0825,296.1381,704734.0
2020-06-10 10:45:00,319.56,319.84,319.3,319.31,496534.0,296.1381,296.3976,295.8972,295.9064,496534.0
2020-06-10 10:50:00,319.33,319.47,318.57,318.59,640500.0,295.925,296.0547,295.2207,295.2392,640500.0
2020-06-10 10:55:00,318.59,318.74,318.22,318.7,936641.0,295.2392,295.3782,294.8963,295.3411,936641.0
2020-06-10 11:00:00,318.69,319.17,318.55,319.13,938504.0,295.3319,295.7767,295.2021,295.7396,938504.0
2020-06-10 11:05:00,319.13,319.69,319.09,319.3,858161.0,295.7396,296.2586,295.7026,295.8972,858161.0
2020-06-10 11:10:00,319.29,319.6,319.1,319.6,592905.0,295.8879,296.1752,295.7118,296.1752,592905.0
2020-06-10 11:15:00,319.6,319.9,319.53,319.88,1049085.0,296.1752,296.4532,296.1103,296.4347,1049085.0
2020-06-10 11:20:00,319.89,319.95,319.58,319.59,641404.0,296.4439,296.4995,296.1566,296.1659,641404.0
2020-06-10 11:25:00,319.6,319.91,319.58,319.64,619070.0,296.1752,296.4625,296.1566,296.2122,619070.0
2020-06-10 11:30:00,319.65,319.71,319.28,319.3,723646.0,296.2215,296.2771,295.8786,295.8972,723646.0
2020-06-10 11:35:00,319.3,319.84,318.91,319.83,1133241.0,295.8972,296.3976,295.5358,296.3883,1133241.0
2020-06-10 11:40:00,319.83,320.16,319.64,319.76,965626.0,296.3883,296.6941,296.2122,296.3235,965626.0
2020-06-10 11:45:00,319.76,319.9,319.45,319.62,542632.0,296.3235,296.4532,296.0362,296.1937,542632.0
2020-06-10 11:50:00,319.63,320.03,319.58,319.95,382807.0,296.203,296.5737,296.1566,296.4995,382807.0
2020-06-10 11:55:00,319.95,319.96,319.57,319.71,282218.0,296.4995,296.5088,296.1474,296.2771,282218.0
2020-06-10 12:00:00,319.76,320.04,319.55,319.93,822370.0,296.3235,296.5829,296.1288,296.481,822370.0
2020-06-10 12:05:00,319.93,319.93,319.39,319.65,529956.0,296.481,296.481,295.9806,296.2215,529956.0
2020-06-10 12:10:00,319.65,319.96,319.62,319.79,468441.0,296.2215,296.5088,296.1937,296.3513,468441.0
2020-06-10 12:15:00,319.78,320.29,319.73,320.29,574669.0,296.342,296.8146,296.2957,296.8146,574669.0
2020-06-10 12:20:00,320.29,320.5,320.22,320.48,448650.0,296.8146,297.0092,296.7497,296.9907,448650.0
2020-06-10 12:25:00,320.48,320.51,320.31,320.31,324172.0,296.9907,297.0185,296.8331,296.8331,324172.0
2020-06-10 12:30:00,320.31,320.38,320.08,320.14,400549.0,296.8331,296.898,296.62,296.6756,400549.0
2020-06-10 12:35:00,320.12,320.18,319.95,320.13,296743.0,296.6571,296.7127,296.4995,296.6663,296743.0
2020-06-10 12:40:00,320.13,320.26,320.04,320.16,237059.0,296.6663,296.7868,296.5829,296.6941,237059.0
2020-06-10 12:45:00,320.17,320.21,320.01,320.03,197798.0,296.7034,296.7405,296.5551,296.5737,197798.0
2020-06-10 12:50:00,320.04,320.21,320.01,320.12,206064.0,296.5829,296.7405,296.5551,296.6571,206064.0
2020-06-10 12:55:00,320.12,320.34,320.12,320.23,241395.0,296.6571,296.8609,296.6571,296.759,241395.0
2020-06-10 13:00:00,320.23,320.24,319.79,320.0,387981.0,296.759,296.7683,296.3513,296.5459,387981.0
2020-06-10 13:05:00,320.0,320.47,320.0,320.45,395122.0,296.5459,296.9814,296.5459,296.9629,395122.0
2020-06-10 13:10:00,320.44,320.45,320.1,320.19,375496.0,296.9536,296.9629,296.6385,296.7219,375496.0
2020-06-10 13:15:00,320.19,320.51,320.18,320.39,341786.0,296.7219,297.0185,296.7127,296.9073,341786.0
2020-06-10 13:20:00,320.39,320.4,320.26,320.31,248543.0,296.9073,296.9165,296.7868,296.8331,248543.0
2020-06-10 13:25:00,320.31,320.37,320.08,320.1,242527.0,296.8331,296.8887,296.62,296.6385,242527.0
2020-06-10 13:30:00,320.1,320.4,320.09,320.25,354369.0,296.6385,296.9165,296.6293,296.7775,354369.0
2020-06-10 13:35:00,320.26,320.29,320.07,320.11,252164.0,296.7868,296.8146,296.6107,296.6478,252164.0
2020-06-10 13:40:00,320.11,320.34,320.03,320.09,251326.0,296.6478,296.8609,296.5737,296.6293,251326.0
2020-06-10 13:45:00,320.08,320.33,320.07,320.29,232964.0,296.62,296.8517,296.6107,296.8146,232964.0
2020-06-10 13:50:00,320.27,320.33,320.13,320.2,357394.0,296.7961,296.8517,296.6663,296.7312,357394.0
2020-06-10 13:55:00,320.19,320.21,319.87,319.95,368271.0,296.7219,296.7405,296.4254,296.4995,368271.0
2020-06-10 14:00:00,319.91,321.86,318.94,321.59,3477161.0,296.4625,298.2695,295.5636,298.0193,3477161.0
2020-06-10 14:05:00,321.59,322.1,321.12,321.17,2159306.0,298.0193,298.4919,297.5838,297.6301,2159306.0
2020-06-10 14:10:00,321.19,321.85,321.18,321.82,858992.0,297.6486,298.2603,297.6394,298.2325,858992.0
2020-06-10 14:15:00,321.83,322.39,321.71,322.19,1394769.0,298.2417,298.7607,298.1305,298.5753,1394769.0
2020-06-10 14:20:00,322.19,322.3,321.61,321.84,1257011.0,298.5753,298.6773,298.0379,298.251,1257011.0
2020-06-10 14:25:00,321.81,322.15,321.76,322.09,598599.0,298.2232,298.5383,298.1769,298.4827,598599.0
2020-06-10 14:30:00,322.09,322.18,321.09,321.1,911647.0,298.4827,298.5661,297.556,297.5652,911647.0
2020-06-10 14:35:00,321.12,321.53,320.7,320.72,1223659.0,297.5838,297.9637,297.1946,297.2131,1223659.0
2020-06-10 14:40:00,320.7,321.13,319.61,321.0,2237916.0,297.1946,297.593,296.1844,297.4726,2237916.0
2020-06-10 14:45:00,321.03,321.28,320.17,320.21,1643648.0,297.5004,297.732,296.7034,296.7405,1643648.0
2020-06-10 14:50:00,320.19,320.61,319.03,319.45,2139590.0,296.7219,297.1112,295.647,296.0362,2139590.0
2020-06-10 14:55:00,319.43,320.08,319.16,319.93,1383039.0,296.0176,296.62,295.7674,296.481,1383039.0
2020-06-10 15:00:00,319.94,320.01,318.88,319.13,1555717.0,296.4903,296.5551,295.508,295.7396,1555717.0
2020-06-10 15:05:00,319.13,320.59,319.11,320.34,1471028.0,295.7396,297.0926,295.7211,296.8609,1471028.0
2020-06-10 15:10:00,320.34,320.87,320.1,320.59,994871.0,296.8609,297.3521,296.6385,297.0926,994871.0
2020-06-10 15:15:00,320.58,320.71,320.04,320.57,771562.0,297.0834,297.2038,296.5829,297.0741,771562.0
2020-06-10 15:20:00,320.56,320.58,319.99,320.2,835262.0,297.0648,297.0834,296.5366,296.7312,835262.0
2020-06-10 15:25:00,320.21,321.41,319.85,321.34,1529754.0,296.7405,297.8525,296.4069,297.7876,1529754.0
2020-06-10 15:30:00,321.32,321.48,320.76,320.92,1154556.0,297.7691,297.9174,297.2502,297.3984,1154556.0
2020-06-10 15:35:00,320.92,320.96,320.4,320.91,1396359.0,297.3984,297.4355,296.9165,297.3892,1396359.0
2020-06-10 15:40:00,320.91,320.93,320.46,320.6,741410.0,297.3892,297.4077,296.9721,297.1019,741410.0
2020-06-10 15:45:00,320.59,320.66,319.41,319.91,1548304.0,297.0926,297.1575,295.9991,296.4625,1548304.0
2020-06-10 15:50:00,319.9,320.38,319.61,319.89,2174531.0,296.4532,296.898,296.1844,296.4439,2174531.0
2020-06-10 15:55:00,319.89,320.01,318.89,319.01,2813463.0,296.4439,296.5551,295.5172,295.6284,2813463.0
2020-06-11 09:30:00,311.46,311.72,310.53,311.34,5778461.0,288.6318,288.8727,287.77,288.5206,5778461.0
2020-06-11 09:35:00,311.35,311.55,310.23,310.37,3437391.0,288.5299,288.7152,287.4919,287.6217,3437391.0
2020-06-11 09:40:00,310.36,310.8,310.01,310.74,2377736.0,287.6124,288.0202,287.2881,287.9646,2377736.0
2020-06-11 09:45:00,310.76,311.69,310.59,311.32,1970630.0,287.9831,288.8449,287.8256,288.5021,1970630.0
2020-06-11 09:50:00,311.32,311.99,310.96,311.82,1604990.0,288.5021,289.1229,288.1684,288.9654,1604990.0
2020-06-11 09:55:00,311.82,312.15,311.55,311.65,1698417.0,288.9654,289.2712,288.7152,288.8079,1698417.0
2020-06-11 10:00:00,311.66,311.96,310.57,310.76,1752490.0,288.8171,289.0951,287.807,287.9831,1752490.0
2020-06-11 10:05:00,310.76,311.12,310.56,310.78,1561800.0,287.9831,288.3167,287.7978,288.0016,1561800.0
2020-06-11 10:10:00,310.77,311.77,310.62,311.42,1391803.0,287.9924,288.9191,287.8534,288.5947,1391803.0
2020-06-11 10:15:00,311.41,311.49,310.78,310.99,1144512.0,288.5855,288.6596,288.0016,288.1962,1144512.0
2020-06-11 10:20:00,310.99,311.41,310.81,310.9,749415.0,288.1962,288.5855,288.0294,288.1128,749415.0
2020-06-11 10:25:00,310.92,310.92,310.16,310.18,1594566.0,288.1314,288.1314,287.4271,287.4456,1594566.0
2020-06-11 10:30:00,310.18,311.2,310.12,310.92,1401972.0,287.4456,288.3908,287.39,288.1314,1401972.0
2020-06-11 10:35:00,310.91,311.14,310.61,310.91,688237.0,288.1221,288.3352,287.8441,288.1221,688237.0
2020-06-11 10:40:00,310.9,310.99,310.29,310.33,908935.0,288.1128,288.1962,287.5475,287.5846,908935.0
2020-06-11 10:45:00,310.34,310.45,309.57,309.62,1287175.0,287.5939,287.6958,286.8803,286.9267,1287175.0
2020-06-11 10:50:00,309.62,309.83,309.53,309.63,958859.0,286.9267,287.1213,286.8433,286.9359,958859.0
2020-06-11 10:55:00,309.62,309.68,308.92,309.1,1726796.0,286.9267,286.9823,286.278,286.4448,1726796.0
2020-06-11 11:00:00,309.08,309.1,308.42,308.94,2202506.0,286.4262,286.4448,285.8146,286.2965,2202506.0
2020-06-11 11:05:00,308.94,309.39,308.68,308.85,1737635.0,286.2965,286.7135,286.0556,286.2131,1737635.0
2020-06-11 11:10:00,308.84,309.02,308.36,308.46,1193113.0,286.2038,286.3706,285.759,285.8517,1193113.0
2020-06-11 11:15:00,308.46,309.45,308.45,309.36,1370764.0,285.8517,286.7691,285.8424,286.6857,1370764.0
2020-06-11 11:20:00,309.36,309.56,309.12,309.18,983198.0,286.6857,286.8711,286.4633,286.5189,983198.0
2020-06-11 11:25:00,309.19,309.22,308.64,308.79,899510.0,286.5282,286.556,286.0185,286.1575,899510.0
2020-06-11 11:30:00,308.8,309.01,308.25,308.31,1090856.0,286.1668,286.3614,285.6571,285.7127,1090856.0
2020-06-11 11:35:00,308.31,308.61,308.12,308.13,1166337.0,285.7127,285.9907,285.5366,285.5459,1166337.0
2020-06-11 11:40:00,308.12,308.23,307.81,308.21,1417557.0,285.5366,285.6385,285.2493,285.62,1417557.0
2020-06-11 11:45:00,308.21,308.24,307.29,307.43,1568729.0,285.62,285.6478,284.7674,284.8972,1568729.0
2020-06-11 11:50:00,307.43,307.93,307.16,307.67,1487255.0,284.8972,285.3605,284.647,285.1196,1487255.0
2020-06-11 11:55:00,307.64,308.1,307.51,308.01,923822.0,285.0918,285.5181,284.9713,285.4347,923822.0
2020-06-11 12:00:00,308.0,308.02,307.24,307.57,993974.0,285.4254,285.4439,284.7211,285.0269,993974.0
2020-06-11 12:05:00,307.59,307.75,306.83,306.96,1718086.0,285.0454,285.1937,284.3411,284.4616,1718086.0
2020-06-11 12:10:00,306.94,307.15,306.57,306.68,1183985.0,284.4431,284.6377,284.1002,284.2021,1183985.0
2020-06-11 12:15:00,306.67,306.75,305.63,305.87,2202487.0,284.1929,284.267,283.2291,283.4515,2202487.0
2020-06-11 12:20:00,305.86,306.37,305.73,305.83,1867358.0,283.4422,283.9149,283.3218,283.4144,1867358.0
2020-06-11 12:25:00,305.82,305.82,304.92,305.36,2551186.0,283.4052,283.4052,282.5711,282.9789,2551186.0
2020-06-11 12:30:00,305.35,306.7,305.3,306.33,2238182.0,282.9696,284.2207,282.9233,283.8778,2238182.0
2020-06-11 12:35:00,306.33,306.62,305.94,305.97,1109944.0,283.8778,284.1465,283.5164,283.5442,1109944.0
2020-06-11 12:40:00,305.97,306.24,305.2,305.27,1556329.0,283.5442,283.7944,282.8306,282.8955,1556329.0
2020-06-11 12:45:00,305.28,305.75,304.61,304.74,2054511.0,282.9048,283.3403,282.2839,282.4043,2054511.0
2020-06-11 12:50:00,304.74,304.82,303.9,303.94,2195860.0,282.4043,282.4785,281.6259,281.663,2195860.0
2020-06-11 12:55:00,303.95,304.72,303.75,304.23,2648938.0,281.6722,282.3858,281.4869,281.9317,2648938.0
2020-06-11 13:00:00,304.22,305.46,303.93,305.4,2209272.0,281.9224,283.0716,281.6537,283.016,2209272.0
2020-06-11 13:05:00,305.4,305.4,304.77,305.08,1192043.0,283.016,283.016,282.4321,282.7194,1192043.0
2020-06-11 13:10:00,305.05,305.57,304.62,305.5,1834645.0,282.6916,283.1735,282.2931,283.1086,1834645.0
2020-06-11 13:15:00,305.49,305.87,305.27,305.38,1707948.0,283.0994,283.4515,282.8955,282.9974,1707948.0
2020-06-11 13:20:00,305.38,305.86,305.37,305.73,794410.0,282.9974,283.4422,282.9882,283.3218,794410.0
2020-06-11 13:25:00,305.73,305.81,304.68,304.88,1429360.0,283.3218,283.3959,282.3487,282.5341,1429360.0
2020-06-11 13:30:00,304.89,305.38,304.63,305.19,1044443.0,282.5433,282.9974,282.3024,282.8213,1044443.0
2020-06-11 13:35:00,305.19,305.22,304.32,304.42,1162583.0,282.8213,282.8491,282.0151,282.1078,1162583.0
2020-06-11 13:40:00,304.4,304.51,303.87,303.9,1197170.0,282.0893,282.1912,281.5981,281.6259,1197170.0
2020-06-11 13:45:00,303.9,304.53,303.77,304.23,1088184.0,281.6259,282.2097,281.5054,281.9317,1088184.0
2020-06-11 13:50:00,304.24,304.8,304.04,304.76,842167.0,281.941,282.4599,281.7556,282.4229,842167.0
2020-06-11 13:55:00,304.73,305.14,304.35,304.72,1208356.0,282.3951,282.775,282.0429,282.3858,1208356.0
2020-06-11 14:00:00,304.71,304.77,303.54,303.61,1979863.0,282.3765,282.4321,281.2923,281.3572,1979863.0
2020-06-11 14:05:00,303.61,304.43,303.6,303.76,1571005.0,281.3572,282.1171,281.3479,281.4962,1571005.0
2020-06-11 14:10:00,303.77,304.07,302.99,303.31,1821561.0,281.5054,281.7834,280.7826,281.0791,1821561.0
2020-06-11 14:15:00,303.32,303.66,303.1,303.22,1234265.0,281.0884,281.4035,280.8845,280.9957,1234265.0
2020-06-11 14:20:00,303.21,303.89,303.04,303.87,1435634.0,280.9865,281.6166,280.8289,281.5981,1435634.0
2020-06-11 14:25:00,303.87,304.33,303.65,303.95,1309814.0,281.5981,282.0244,281.3942,281.6722,1309814.0
2020-06-11 14:30:00,303.95,304.08,302.91,303.1,1697520.0,281.6722,281.7927,280.7085,280.8845,1697520.0
2020-06-11 14:35:00,303.1,303.2,302.41,302.61,1497267.0,280.8845,280.9772,280.2451,280.4304,1497267.0
2020-06-11 14:40:00,302.59,302.86,302.02,302.39,2216247.0,280.4119,280.6621,279.8837,280.2266,2216247.0
2020-06-11 14:45:00,302.38,302.94,302.13,302.13,1944832.0,280.2173,280.7363,279.9856,279.9856,1944832.0
2020-06-11 14:50:00,302.17,302.47,301.45,301.54,2713186.0,280.0227,280.3007,279.3555,279.4389,2713186.0
2020-06-11 14:55:00,301.52,302.0,301.06,301.77,3589875.0,279.4203,279.8652,278.9941,279.652,3589875.0
2020-06-11 15:00:00,301.79,302.38,301.18,302.35,2406192.0,279.6705,280.2173,279.1053,280.1895,2406192.0
2020-06-11 15:05:00,302.34,302.68,301.85,302.3,2683547.0,280.1802,280.4953,279.7262,280.1432,2683547.0
2020-06-11 15:10:00,302.33,302.9,301.67,301.76,2023066.0,280.171,280.6992,279.5593,279.6427,2023066.0
2020-06-11 15:15:00,301.78,302.3,301.02,301.69,2689412.0,279.6613,280.1432,278.957,279.5779,2689412.0
2020-06-11 15:20:00,301.67,301.75,300.53,300.61,2427591.0,279.5593,279.6335,278.5029,278.577,2427591.0
2020-06-11 15:25:00,300.61,301.18,300.25,300.71,4054892.0,278.577,279.1053,278.2434,278.6697,4054892.0
2020-06-11 15:30:00,300.69,301.14,300.01,300.78,3602306.0,278.6512,279.0682,278.021,278.7346,3602306.0
2020-06-11 15:35:00,300.78,301.25,300.19,300.78,3310512.0,278.7346,279.1701,278.1878,278.7346,3310512.0
2020-06-11 15:40:00,300.79,302.58,300.68,302.53,4832690.0,278.7438,280.4026,278.6419,280.3563,4832690.0
2020-06-11 15:45:00,302.53,302.56,301.21,301.33,4892070.0,280.3563,280.3841,279.1331,279.2443,4892070.0
2020-06-11 15:50:00,301.33,301.33,300.47,300.85,7138720.0,279.2443,279.2443,278.4473,278.7994,7138720.0
2020-06-11 15:55:00,300.85,301.26,300.29,300.62,10574033.0,278.7994,279.1794,278.2805,278.5863,10574033.0
2020-06-12 09:30:00,308.24,308.32,307.06,307.83,3595058.0,285.6478,285.7219,284.5543,285.2679,3595058.0
2020-06-12 09:35:00,307.82,308.4,307.45,308.34,2626235.0,285.2586,285.7961,284.9157,285.7405,2626235.0
2020-06-12 09:40:00,308.34,309.08,308.32,308.86,2347372.0,285.7405,286.4262,285.7219,286.2224,2347372.0
2020-06-12 09:45:00,308.86,308.99,307.51,307.58,2072946.0,286.2224,286.3428,284.9713,285.0362,2072946.0
2020-06-12 09:50:00,307.57,308.19,307.28,307.3,1537115.0,285.0269,285.6015,284.7582,284.7767,1537115.0
2020-06-12 09:55:00,307.29,307.75,307.21,307.63,1183390.0,284.7674,285.1937,284.6933,285.0825,1183390.0
2020-06-12 10:00:00,307.63,308.42,307.34,308.12,1695114.0,285.0825,285.8146,284.8138,285.5366,1695114.0
2020-06-12 10:05:00,308.13,308.17,307.69,307.72,969337.0,285.5459,285.5829,285.1381,285.1659,969337.0
2020-06-12 10:10:00,307.73,307.97,306.73,306.73,1429480.0,285.1752,285.3976,284.2485,284.2485,1429480.0
2020-06-12 10:15:00,306.75,307.29,306.67,306.79,1429564.0,284.267,284.7674,284.1929,284.3041,1429564.0
2020-06-12 10:20:00,306.79,307.56,306.77,307.33,943347.0,284.3041,285.0176,284.2855,284.8045,943347.0
2020-06-12 10:25:00,307.32,307.44,306.06,306.07,1694646.0,284.7952,284.9064,283.6276,283.6368,1694646.0
2020-06-12 10:30:00,306.09,306.51,305.89,306.16,1942048.0,283.6554,284.0446,283.47,283.7203,1942048.0
2020-06-12 10:35:00,306.14,306.17,304.61,304.75,2522942.0,283.7017,283.7295,282.2839,282.4136,2522942.0
2020-06-12 10:40:00,304.74,305.57,304.69,305.27,1623607.0,282.4043,283.1735,282.358,282.8955,1623607.0
2020-06-12 10:45:00,305.26,305.84,304.81,305.16,1392433.0,282.8862,283.4237,282.4692,282.7935,1392433.0
2020-06-12 10:50:00,305.16,305.16,303.36,303.73,2352913.0,282.7935,282.7935,281.1255,281.4684,2352913.0
2020-06-12 10:55:00,303.74,304.13,302.67,302.68,2673576.0,281.4776,281.839,280.486,280.4953,2673576.0
2020-06-12 11:00:00,302.67,303.28,301.15,301.15,3549947.0,280.486,281.0513,279.0775,279.0775,3549947.0
2020-06-12 11:05:00,301.15,303.73,301.13,303.58,3085955.0,279.0775,281.4684,279.0589,281.3294,3085955.0
2020-06-12 11:10:00,303.58,303.64,302.28,302.31,1538289.0,281.3294,281.385,280.1246,280.1524,1538289.0
2020-06-12 11:15:00,302.3,303.13,300.97,301.0,2197957.0,280.1432,280.9123,278.9106,278.9385,2197957.0
2020-06-12 11:20:00,300.97,302.1,300.46,300.82,2911136.0,278.9106,279.9578,278.438,278.7716,2911136.0
2020-06-12 11:25:00,300.83,302.85,300.82,302.38,2301472.0,278.7809,280.6529,278.7716,280.2173,2301472.0
2020-06-12 11:30:00,302.38,303.35,301.82,303.21,1737643.0,280.2173,281.1162,279.6983,280.9865,1737643.0
2020-06-12 11:35:00,303.22,304.61,303.14,304.23,2689597.0,280.9957,282.2839,280.9216,281.9317,2689597.0
2020-06-12 11:40:00,304.24,304.36,303.26,303.44,1655072.0,281.941,282.0522,281.0328,281.1996,1655072.0
2020-06-12 11:45:00,303.44,304.66,303.35,304.2,1217760.0,281.1996,282.3302,281.1162,281.9039,1217760.0
2020-06-12 11:50:00,304.2,304.42,303.46,304.15,1068284.0,281.9039,282.1078,281.2181,281.8576,1068284.0
2020-06-12 11:55:00,304.17,305.28,304.01,305.22,1724834.0,281.8761,282.9048,281.7278,282.8491,1724834.0
2020-06-12 12:00:00,305.21,305.59,304.79,305.52,1149208.0,282.8399,283.192,282.4507,283.1272,1149208.0
2020-06-12 12:05:00,305.55,305.89,305.35,305.36,1295093.0,283.155,283.47,282.9696,282.9789,1295093.0
2020-06-12 12:10:00,305.35,305.39,304.53,305.03,1138182.0,282.9696,283.0067,282.2097,282.6731,1138182.0
2020-06-12 12:15:00,305.04,305.62,304.69,305.46,875054.0,282.6823,283.2198,282.358,283.0716,875054.0
2020-06-12 12:20:00,305.41,305.6,304.31,304.35,1006404.0,283.0252,283.2013,282.0058,282.0429,1006404.0
2020-06-12 12:25:00,304.33,304.79,303.84,304.31,1050352.0,282.0244,282.4507,281.5703,282.0058,1050352.0
2020-06-12 12:30:00,304.3,304.4,303.2,303.3,1566008.0,281.9966,282.0893,280.9772,281.0699,1566008.0
2020-06-12 12:35:00,303.33,303.69,303.08,303.36,1212930.0,281.0977,281.4313,280.866,281.1255,1212930.0
2020-06-12 12:40:00,303.38,304.06,303.26,303.32,926252.0,281.144,281.7742,281.0328,281.0884,926252.0
2020-06-12 12:45:00,303.33,303.42,302.59,302.69,1079440.0,281.0977,281.1811,280.4119,280.5046,1079440.0
2020-06-12 12:50:00,302.74,303.89,302.73,303.85,852311.0,280.5509,281.6166,280.5417,281.5796,852311.0
2020-06-12 12:55:00,303.84,304.06,303.51,303.79,555526.0,281.5703,281.7742,281.2645,281.524,555526.0
2020-06-12 13:00:00,303.81,304.01,302.43,302.46,781105.0,281.5425,281.7278,280.2636,280.2914,781105.0
2020-06-12 13:05:00,302.47,302.89,302.28,302.75,757002.0,280.3007,280.6899,280.1246,280.5602,757002.0
2020-06-12 13:10:00,302.75,302.78,302.23,302.55,622901.0,280.5602,280.588,280.0783,280.3748,622901.0
2020-06-12 13:15:00,302.56,302.63,301.79,302.23,661833.0,280.3841,280.449,279.6705,280.0783,661833.0
2020-06-12 13:20:00,302.22,302.85,301.47,301.7,912883.0,280.069,280.6529,279.374,279.5871,912883.0
2020-06-12 13:25:00,301.7,302.48,301.62,301.85,1003891.0,279.5871,280.31,279.513,279.7262,1003891.0
2020-06-12 13:30:00,301.86,302.23,300.75,300.86,1336176.0,279.7354,280.0783,278.7068,278.8087,1336176.0
2020-06-12 13:35:00,300.85,301.41,300.17,300.56,1900221.0,278.7994,279.3184,278.1693,278.5307,1900221.0
2020-06-12 13:40:00,300.54,301.37,300.11,300.52,1614427.0,278.5122,279.2813,278.1137,278.4936,1614427.0
2020-06-12 13:45:00,300.51,300.64,299.18,299.49,2869550.0,278.4844,278.6048,277.2518,277.5391,2869550.0
2020-06-12 13:50:00,299.48,299.87,298.82,299.67,1928530.0,277.5299,277.8913,276.9182,277.7059,1928530.0
2020-06-12 13:55:00,299.67,300.42,298.74,298.88,2161679.0,277.7059,278.401,276.8441,276.9738,2161679.0
2020-06-12 14:00:00,298.88,300.5,298.6,300.0,3081858.0,276.9738,278.4751,276.7144,278.0117,3081858.0
2020-06-12 14:05:00,299.97,300.0,298.85,299.33,1699240.0,277.9839,278.0117,276.946,277.3909,1699240.0
2020-06-12 14:10:00,299.34,301.29,299.34,300.67,2400592.0,277.4001,279.2072,277.4001,278.6326,2400592.0
2020-06-12 14:15:00,300.66,301.02,300.07,300.16,1450781.0,278.6234,278.957,278.0766,278.16,1450781.0
2020-06-12 14:20:00,300.16,300.65,299.88,300.38,1175727.0,278.16,278.6141,277.9005,278.3639,1175727.0
2020-06-12 14:25:00,300.4,301.17,300.37,301.08,1363010.0,278.3824,279.096,278.3546,279.0126,1363010.0
2020-06-12 14:30:00,301.14,302.68,300.94,302.0,3255611.0,279.0682,280.4953,278.8828,279.8652,3255611.0
2020-06-12 14:35:00,301.99,302.16,301.16,301.2,1325353.0,279.8559,280.0134,279.0867,279.1238,1325353.0
2020-06-12 14:40:00,301.2,301.69,300.35,300.79,1254904.0,279.1238,279.5779,278.3361,278.7438,1254904.0
2020-06-12 14:45:00,300.79,301.99,300.74,301.38,1233279.0,278.7438,279.8559,278.6975,279.2906,1233279.0
2020-06-12 14:50:00,301.4,302.14,300.93,302.13,888250.0,279.3091,279.9949,278.8736,279.9856,888250.0
2020-06-12 14:55:00,302.12,302.25,301.28,302.1,1067279.0,279.9764,280.0968,279.1979,279.9578,1067279.0
2020-06-12 15:00:00,302.09,303.09,302.04,302.69,1636840.0,279.9486,280.8753,279.9022,280.5046,1636840.0
2020-06-12 15:05:00,302.66,303.62,302.42,302.88,1795249.0,280.4768,281.3664,280.2544,280.6807,1795249.0
2020-06-12 15:10:00,302.89,303.73,302.85,303.63,1879441.0,280.6899,281.4684,280.6529,281.3757,1879441.0
2020-06-12 15:15:00,303.62,303.73,302.06,302.79,2304222.0,281.3664,281.4684,279.9208,280.5973,2304222.0
2020-06-12 15:20:00,302.8,302.97,301.54,301.65,1985327.0,280.6065,280.7641,279.4389,279.5408,1985327.0
2020-06-12 15:25:00,301.66,302.22,301.06,301.71,1995843.0,279.5501,280.069,278.9941,279.5964,1995843.0
2020-06-12 15:30:00,301.71,302.15,301.16,302.12,1500640.0,279.5964,280.0042,279.0867,279.9764,1500640.0
2020-06-12 15:35:00,302.12,302.85,301.89,302.39,2599823.0,279.9764,280.6529,279.7632,280.2266,2599823.0
2020-06-12 15:40:00,302.41,302.99,302.12,302.92,1992868.0,280.2451,280.7826,279.9764,280.7177,1992868.0
2020-06-12 15:45:00,302.92,304.37,302.92,304.31,2970900.0,280.7177,282.0614,280.7177,282.0058,2970900.0
2020-06-12 15:50:00,304.34,305.07,303.82,304.36,4746027.0,282.0336,282.7101,281.5518,282.0522,4746027.0
2020-06-12 15:55:00,304.36,304.93,304.13,304.28,7060533.0,282.0522,282.5804,281.839,281.978,7060533.0
2020-06-15 09:30:00,298.02,298.75,296.74,297.08,4087815.0,276.1769,276.8534,274.9907,275.3058,4087815.0
2020-06-15 09:35:00,297.08,299.31,296.99,298.75,2393929.0,275.3058,277.3723,275.2224,276.8534,2393929.0
2020-06-15 09:40:00,298.74,299.39,298.41,298.77,1510326.0,276.8441,277.4465,276.5383,276.8719,1510326.0
2020-06-15 09:45:00,298.78,299.07,298.2,298.48,1359776.0,276.8812,277.1499,276.3437,276.6032,1359776.0
2020-06-15 09:50:00,298.48,299.88,298.32,299.74,1478220.0,276.6032,277.9005,276.4549,277.7708,1478220.0
2020-06-15 09:55:00,299.74,300.11,299.52,299.95,1293370.0,277.7708,278.1137,277.5669,277.9654,1293370.0
2020-06-15 10:00:00,299.94,300.43,299.4,300.22,1568588.0,277.9561,278.4102,277.4557,278.2156,1568588.0
2020-06-15 10:05:00,300.23,300.98,300.2,300.91,1563432.0,278.2249,278.9199,278.1971,278.855,1563432.0
2020-06-15 10:10:00,300.9,301.33,300.64,300.91,1323632.0,278.8458,279.2443,278.6048,278.855,1323632.0
2020-06-15 10:15:00,300.92,301.23,300.47,301.16,1124956.0,278.8643,279.1516,278.4473,279.0867,1124956.0
2020-06-15 10:20:00,301.16,301.22,300.28,300.29,1240369.0,279.0867,279.1423,278.2712,278.2805,1240369.0
2020-06-15 10:25:00,300.29,300.73,299.99,299.99,1214625.0,278.2805,278.6882,278.0025,278.0025,1214625.0
2020-06-15 10:30:00,299.99,300.57,299.63,300.5,1310881.0,278.0025,278.54,277.6689,278.4751,1310881.0
2020-06-15 10:35:00,300.49,300.73,299.68,299.7,1067815.0,278.4658,278.6882,277.7152,277.7337,1067815.0
2020-06-15 10:40:00,299.7,300.24,299.27,300.23,1171965.0,277.7337,278.2342,277.3352,278.2249,1171965.0
2020-06-15 10:45:00,300.23,301.4,300.11,301.0,1347234.0,278.2249,279.3091,278.1137,278.9385,1347234.0
2020-06-15 10:50:00,301.0,301.76,300.66,301.46,1083413.0,278.9385,279.6427,278.6234,279.3647,1083413.0
2020-06-15 10:55:00,301.46,301.65,300.83,300.93,995953.0,279.3647,279.5408,278.7809,278.8736,995953.0
2020-06-15 11:00:00,300.93,302.18,300.75,302.18,1285183.0,278.8736,280.032,278.7068,280.032,1285183.0
2020-06-15 11:05:00,302.18,302.4,301.97,302.31,995329.0,280.032,280.2358,279.8374,280.1524,995329.0
2020-06-15 11:10:00,302.31,302.55,301.88,302.38,862844.0,280.1524,280.3748,279.754,280.2173,862844.0
2020-06-15 11:15:00,302.37,302.4,301.51,301.9,1089562.0,280.208,280.2358,279.4111,279.7725,1089562.0
2020-06-15 11:20:00,301.91,302.63,301.59,302.5,861483.0,279.7818,280.449,279.4852,280.3285,861483.0
2020-06-15 11:25:00,302.51,302.62,301.43,301.77,1376430.0,280.3378,280.4397,279.3369,279.652,1376430.0
2020-06-15 11:30:00,301.78,302.17,301.29,301.5,958934.0,279.6613,280.0227,279.2072,279.4018,958934.0
2020-06-15 11:35:00,301.51,302.16,301.41,301.97,587282.0,279.4111,280.0134,279.3184,279.8374,587282.0
2020-06-15 11:40:00,301.97,302.29,301.26,301.27,691253.0,279.8374,280.1339,279.1794,279.1887,691253.0
2020-06-15 11:45:00,301.27,301.62,301.12,301.46,989129.0,279.1887,279.513,279.0497,279.3647,989129.0
2020-06-15 11:50:00,301.45,302.01,301.05,301.2,924484.0,279.3555,279.8744,278.9848,279.1238,924484.0
2020-06-15 11:55:00,301.22,302.23,301.2,301.92,773771.0,279.1423,280.0783,279.1238,279.791,773771.0
2020-06-15 12:00:00,301.89,303.18,301.64,303.07,1226255.0,279.7632,280.9587,279.5315,280.8567,1226255.0
2020-06-15 12:05:00,303.07,303.32,302.96,303.19,876069.0,280.8567,281.0884,280.7548,280.9679,876069.0
2020-06-15 12:10:00,303.2,303.31,302.91,302.98,554256.0,280.9772,281.0791,280.7085,280.7733,554256.0
2020-06-15 12:15:00,302.99,303.66,302.96,303.49,904010.0,280.7826,281.4035,280.7548,281.2459,904010.0
2020-06-15 12:20:00,303.5,303.78,303.38,303.73,696423.0,281.2552,281.5147,281.144,281.4684,696423.0
2020-06-15 12:25:00,303.73,303.79,303.41,303.56,896056.0,281.4684,281.524,281.1718,281.3108,896056.0
2020-06-15 12:30:00,303.56,303.57,303.06,303.12,717419.0,281.3108,281.3201,280.8475,280.9031,717419.0
2020-06-15 12:35:00,303.12,303.71,303.12,303.58,457113.0,280.9031,281.4498,280.9031,281.3294,457113.0
2020-06-15 12:40:00,303.58,303.84,303.38,303.67,538653.0,281.3294,281.5703,281.144,281.4128,538653.0
2020-06-15 12:45:00,303.67,304.13,303.51,303.98,602821.0,281.4128,281.839,281.2645,281.7,602821.0
2020-06-15 12:50:00,303.98,304.18,303.63,304.09,614491.0,281.7,281.8854,281.3757,281.802,614491.0
2020-06-15 12:55:00,304.09,304.42,303.92,304.37,671753.0,281.802,282.1078,281.6444,282.0614,671753.0
2020-06-15 13:00:00,304.36,304.55,304.09,304.52,621682.0,282.0522,282.2283,281.802,282.2005,621682.0
2020-06-15 13:05:00,304.52,304.89,304.38,304.87,645779.0,282.2005,282.5433,282.0707,282.5248,645779.0
2020-06-15 13:10:00,304.88,305.04,304.64,304.88,955317.0,282.5341,282.6823,282.3117,282.5341,955317.0
2020-06-15 13:15:00,304.92,305.31,304.71,304.73,1066709.0,282.5711,282.9326,282.3765,282.3951,1066709.0
2020-06-15 13:20:00,304.73,305.02,304.33,304.39,940446.0,282.3951,282.6638,282.0244,282.08,940446.0
2020-06-15 13:25:00,304.4,304.63,304.31,304.46,616107.0,282.0893,282.3024,282.0058,282.1449,616107.0
2020-06-15 13:30:00,304.46,304.51,304.04,304.19,723523.0,282.1449,282.1912,281.7556,281.8946,723523.0
2020-06-15 13:35:00,304.18,304.83,304.18,304.62,833900.0,281.8854,282.4877,281.8854,282.2931,833900.0
2020-06-15 13:40:00,304.6,304.72,304.1,304.22,454910.0,282.2746,282.3858,281.8112,281.9224,454910.0
2020-06-15 13:45:00,304.2,304.29,303.81,303.82,756944.0,281.9039,281.9873,281.5425,281.5518,756944.0
2020-06-15 13:50:00,303.82,304.49,303.82,304.21,637345.0,281.5518,282.1727,281.5518,281.9132,637345.0
2020-06-15 13:55:00,304.21,304.37,303.98,304.06,537031.0,281.9132,282.0614,281.7,281.7742,537031.0
2020-06-15 14:00:00,304.06,307.48,304.05,306.57,4230534.0,281.7742,284.9435,281.7649,284.1002,4230534.0
2020-06-15 14:05:00,306.58,307.42,306.42,306.94,3317469.0,284.1095,284.8879,283.9612,284.4431,3317469.0
2020-06-15 14:10:00,306.91,307.29,306.61,307.18,2176437.0,284.4153,284.7674,284.1373,284.6655,2176437.0
2020-06-15 14:15:00,307.17,308.22,307.12,307.98,1979177.0,284.6562,285.6293,284.6099,285.4069,1979177.0
2020-06-15 14:20:00,307.98,308.2,307.36,307.98,2027233.0,285.4069,285.6107,284.8323,285.4069,2027233.0
2020-06-15 14:25:00,307.98,308.12,307.58,307.9,953660.0,285.4069,285.5366,285.0362,285.3327,953660.0
2020-06-15 14:30:00,307.92,308.28,306.89,306.96,2040793.0,285.3513,285.6849,284.3967,284.4616,2040793.0
2020-06-15 14:35:00,306.96,307.59,306.95,307.31,1014623.0,284.4616,285.0454,284.4523,284.786,1014623.0
2020-06-15 14:40:00,307.32,307.65,306.93,307.03,1345117.0,284.7952,285.101,284.4338,284.5265,1345117.0
2020-06-15 14:45:00,307.04,307.53,307.01,307.33,650018.0,284.5358,284.9898,284.508,284.8045,650018.0
2020-06-15 14:50:00,307.35,307.53,306.52,306.74,1047738.0,284.823,284.9898,284.0539,284.2577,1047738.0
2020-06-15 14:55:00,306.74,307.08,306.61,306.73,907172.0,284.2577,284.5728,284.1373,284.2485,907172.0
2020-06-15 15:00:00,306.74,307.79,306.7,307.46,1112791.0,284.2577,285.2308,284.2207,284.925,1112791.0
2020-06-15 15:05:00,307.46,307.48,306.78,307.14,887480.0,284.925,284.9435,284.2948,284.6284,887480.0
2020-06-15 15:10:00,307.13,307.56,307.04,307.28,685448.0,284.6192,285.0176,284.5358,284.7582,685448.0
2020-06-15 15:15:00,307.27,307.45,306.82,306.86,1159064.0,284.7489,284.9157,284.3319,284.3689,1159064.0
2020-06-15 15:20:00,306.88,306.95,306.15,306.78,1281616.0,284.3875,284.4523,283.711,284.2948,1281616.0
2020-06-15 15:25:00,306.79,307.14,305.84,305.9,1248929.0,284.3041,284.6284,283.4237,283.4793,1248929.0
2020-06-15 15:30:00,305.86,306.13,304.88,305.17,2050802.0,283.4422,283.6925,282.5341,282.8028,2050802.0
2020-06-15 15:35:00,305.16,305.6,304.54,305.27,2220612.0,282.7935,283.2013,282.219,282.8955,2220612.0
2020-06-15 15:40:00,305.27,305.79,304.82,305.66,1553599.0,282.8955,283.3774,282.4785,283.2569,1553599.0
2020-06-15 15:45:00,305.65,306.21,305.34,305.79,1943173.0,283.2476,283.7666,282.9604,283.3774,1943173.0
2020-06-15 15:50:00,305.81,306.67,305.61,306.31,2782310.0,283.3959,284.1929,283.2106,283.8593,2782310.0
2020-06-15 15:55:00,306.3,307.12,306.23,307.03,5743113.0,283.85,284.6099,283.7851,284.5265,5743113.0
2020-06-16 09:30:00,315.47,315.56,314.3,314.4,3641460.0,292.3479,292.4313,291.2636,291.3563,3641460.0
2020-06-16 09:35:00,314.42,315.17,314.12,314.65,2034350.0,291.3748,292.0699,291.0968,291.588,2034350.0
2020-06-16 09:40:00,314.66,315.01,314.39,314.7,1767995.0,291.5973,291.9216,291.347,291.6343,1767995.0
2020-06-16 09:45:00,314.69,315.26,313.94,313.95,1765307.0,291.6251,292.1533,290.93,290.9393,1765307.0
2020-06-16 09:50:00,313.95,314.38,313.77,314.28,1312119.0,290.9393,291.3378,290.7725,291.2451,1312119.0
2020-06-16 09:55:00,314.26,314.86,314.26,314.54,1134126.0,291.2266,291.7826,291.2266,291.486,1134126.0
2020-06-16 10:00:00,314.54,315.06,314.18,314.8,1049661.0,291.486,291.9679,291.1524,291.727,1049661.0
2020-06-16 10:05:00,314.79,315.37,314.56,314.74,1247630.0,291.7177,292.2552,291.5046,291.6714,1247630.0
2020-06-16 10:10:00,314.72,315.17,314.56,315.03,758170.0,291.6529,292.0699,291.5046,291.9401,758170.0
2020-06-16 10:15:00,315.04,315.54,314.89,315.2,1020502.0,291.9494,292.4128,291.8104,292.0977,1020502.0
2020-06-16 10:20:00,315.21,315.22,314.29,314.95,1679380.0,292.1069,292.1162,291.2544,291.866,1679380.0
2020-06-16 10:25:00,314.96,315.53,314.83,315.37,1229202.0,291.8753,292.4035,291.7548,292.2552,1229202.0
2020-06-16 10:30:00,315.4,315.64,315.01,315.15,673107.0,292.283,292.5054,291.9216,292.0513,673107.0
2020-06-16 10:35:00,315.14,315.17,313.3,314.05,2379139.0,292.0421,292.0699,290.3369,291.032,2379139.0
2020-06-16 10:40:00,314.06,314.12,312.76,313.13,2718578.0,291.0412,291.0968,289.8365,290.1794,2718578.0
2020-06-16 10:45:00,313.13,313.68,312.36,313.53,2569520.0,290.1794,290.6891,289.4658,290.5501,2569520.0
2020-06-16 10:50:00,313.54,313.58,310.8,311.31,3195861.0,290.5593,290.5964,288.0202,288.4928,3195861.0
2020-06-16 10:55:00,311.32,311.6,309.06,309.43,3328837.0,288.5021,288.7615,286.4077,286.7506,3328837.0
2020-06-16 11:00:00,309.44,310.43,307.67,310.43,6236914.0,286.7598,287.6773,285.1196,287.6773,6236914.0
2020-06-16 11:05:00,310.43,311.42,310.28,311.32,2805279.0,287.6773,288.5947,287.5383,288.5021,2805279.0
2020-06-16 11:10:00,311.34,311.53,310.33,311.19,2013258.0,288.5206,288.6967,287.5846,288.3816,2013258.0
2020-06-16 11:15:00,311.2,312.55,311.19,311.84,2565020.0,288.3908,289.6419,288.3816,288.9839,2565020.0
2020-06-16 11:20:00,311.85,312.82,311.69,312.61,2650126.0,288.9932,289.8921,288.8449,289.6975,2650126.0
2020-06-16 11:25:00,312.6,312.83,312.13,312.55,1456821.0,289.6882,289.9014,289.2527,289.6419,1456821.0
2020-06-16 11:30:00,312.55,313.31,311.93,312.71,1967963.0,289.6419,290.3462,289.0673,289.7902,1967963.0
2020-06-16 11:35:00,312.71,312.96,311.74,312.16,1369366.0,289.7902,290.0219,288.8913,289.2805,1369366.0
2020-06-16 11:40:00,312.15,312.72,311.98,312.49,1000327.0,289.2712,289.7994,289.1137,289.5863,1000327.0
2020-06-16 11:45:00,312.5,313.42,312.34,313.3,1307889.0,289.5956,290.4481,289.4473,290.3369,1307889.0
2020-06-16 11:50:00,313.33,313.7,312.66,312.74,1158131.0,290.3647,290.7076,289.7438,289.818,1158131.0
2020-06-16 11:55:00,312.76,312.92,311.94,312.26,846229.0,289.8365,289.9848,289.0766,289.3732,846229.0
2020-06-16 12:00:00,312.27,312.65,311.33,311.7,1197863.0,289.3824,289.7346,288.5113,288.8542,1197863.0
2020-06-16 12:05:00,311.74,311.9,311.17,311.65,964781.0,288.8913,289.0395,288.363,288.8079,964781.0
2020-06-16 12:10:00,311.64,312.12,311.23,312.06,983370.0,288.7986,289.2434,288.4187,289.1878,983370.0
2020-06-16 12:15:00,312.06,312.31,311.44,311.99,851452.0,289.1878,289.4195,288.6133,289.1229,851452.0
2020-06-16 12:20:00,311.99,312.39,311.84,312.1,727486.0,289.1229,289.4936,288.9839,289.2249,727486.0
2020-06-16 12:25:00,312.1,312.8,311.97,312.65,961364.0,289.2249,289.8736,289.1044,289.7346,961364.0
2020-06-16 12:30:00,312.64,313.47,312.59,313.44,1596513.0,289.7253,290.4945,289.679,290.4667,1596513.0
2020-06-16 12:35:00,313.43,314.09,313.35,313.86,1591946.0,290.4574,291.069,290.3833,290.8559,1591946.0
2020-06-16 12:40:00,313.88,314.13,313.63,314.07,808644.0,290.8744,291.1061,290.6427,291.0505,808644.0
2020-06-16 12:45:00,314.07,314.18,313.52,313.63,732093.0,291.0505,291.1524,290.5408,290.6427,732093.0
2020-06-16 12:50:00,313.64,313.87,313.49,313.5,458628.0,290.652,290.8652,290.513,290.5223,458628.0
2020-06-16 12:55:00,313.5,313.67,313.14,313.48,694290.0,290.5223,290.6798,290.1887,290.5037,694290.0
2020-06-16 13:00:00,313.48,314.12,313.45,313.51,648778.0,290.5037,291.0968,290.4759,290.5315,648778.0
2020-06-16 13:05:00,313.5,313.79,313.23,313.63,557799.0,290.5223,290.791,290.2721,290.6427,557799.0
2020-06-16 13:10:00,313.65,313.91,313.42,313.65,548485.0,290.6613,290.9022,290.4481,290.6613,548485.0
2020-06-16 13:15:00,313.66,314.94,313.53,314.04,580454.0,290.6705,291.8567,290.5501,291.0227,580454.0
2020-06-16 13:20:00,314.04,314.06,313.56,313.94,432437.0,291.0227,291.0412,290.5779,290.93,432437.0
2020-06-16 13:25:00,313.92,314.05,313.68,313.7,338086.0,290.9115,291.032,290.6891,290.7076,338086.0
2020-06-16 13:30:00,313.69,313.87,313.03,313.17,586752.0,290.6983,290.8652,290.0867,290.2165,586752.0
2020-06-16 13:35:00,313.16,313.27,312.75,312.88,572844.0,290.2072,290.3091,289.8272,289.9477,572844.0
2020-06-16 13:40:00,312.9,313.5,312.86,313.41,481425.0,289.9662,290.5223,289.9292,290.4389,481425.0
2020-06-16 13:45:00,313.43,313.49,313.1,313.15,272321.0,290.4574,290.513,290.1516,290.1979,272321.0
2020-06-16 13:50:00,313.16,313.47,312.36,312.41,693752.0,290.2072,290.4945,289.4658,289.5122,693752.0
2020-06-16 13:55:00,312.4,312.78,312.14,312.69,756376.0,289.5029,289.855,289.262,289.7716,756376.0
2020-06-16 14:00:00,312.7,313.33,312.62,313.3,848989.0,289.7809,290.3647,289.7068,290.3369,848989.0
2020-06-16 14:05:00,313.28,313.46,313.07,313.31,574820.0,290.3184,290.4852,290.1238,290.3462,574820.0
2020-06-16 14:10:00,313.33,314.0,313.21,313.84,750285.0,290.3647,290.9856,290.2535,290.8374,750285.0
2020-06-16 14:15:00,313.84,314.36,313.76,313.96,1131471.0,290.8374,291.3192,290.7632,290.9486,1131471.0
2020-06-16 14:20:00,313.98,314.15,312.23,313.12,1792324.0,290.9671,291.1246,289.3454,290.1701,1792324.0
2020-06-16 14:25:00,313.12,313.55,312.78,313.34,1138843.0,290.1701,290.5686,289.855,290.374,1138843.0
2020-06-16 14:30:00,313.36,314.21,313.35,313.48,1300008.0,290.3925,291.1802,290.3833,290.5037,1300008.0
2020-06-16 14:35:00,313.5,313.87,313.34,313.56,922330.0,290.5223,290.8652,290.374,290.5779,922330.0
2020-06-16 14:40:00,313.55,313.69,313.04,313.25,553457.0,290.5686,290.6983,290.096,290.2906,553457.0
2020-06-16 14:45:00,313.29,313.44,312.78,313.3,517187.0,290.3277,290.4667,289.855,290.3369,517187.0
2020-06-16 14:50:00,313.3,313.48,312.74,313.2,536676.0,290.3369,290.5037,289.818,290.2443,536676.0
2020-06-16 14:55:00,313.21,313.41,312.85,313.07,457350.0,290.2535,290.4389,289.9199,290.1238,457350.0
2020-06-16 15:00:00,313.07,313.32,312.5,312.72,859011.0,290.1238,290.3555,289.5956,289.7994,859011.0
2020-06-16 15:05:00,312.8,312.94,311.66,311.83,1167738.0,289.8736,290.0033,288.8171,288.9747,1167738.0
2020-06-16 15:10:00,311.83,312.18,311.73,312.02,827305.0,288.9747,289.299,288.882,289.1507,827305.0
2020-06-16 15:15:00,312.01,312.02,310.61,310.89,1835862.0,289.1415,289.1507,287.8441,288.1036,1835862.0
2020-06-16 15:20:00,310.9,311.85,310.89,311.63,1443068.0,288.1128,288.9932,288.1036,288.7893,1443068.0
2020-06-16 15:25:00,311.67,312.3,311.63,312.07,980055.0,288.8264,289.4102,288.7893,289.1971,980055.0
2020-06-16 15:30:00,312.08,313.03,311.73,312.82,1668695.0,289.2064,290.0867,288.882,289.8921,1668695.0
2020-06-16 15:35:00,312.82,312.82,311.9,312.17,1393808.0,289.8921,289.8921,289.0395,289.2898,1393808.0
2020-06-16 15:40:00,312.16,312.51,311.44,311.63,1559584.0,289.2805,289.6048,288.6133,288.7893,1559584.0
2020-06-16 15:45:00,311.63,312.17,311.18,311.71,1726681.0,288.7893,289.2898,288.3723,288.8635,1726681.0
2020-06-16 15:50:00,311.69,312.54,311.25,311.6,2774582.0,288.8449,289.6326,288.4372,288.7615,2774582.0
2020-06-16 15:55:00,311.59,312.99,311.31,312.93,4651405.0,288.7523,290.0497,288.4928,289.9941,4651405.0
2020-06-17 09:30:00,314.06,314.11,313.29,313.57,1332788.0,291.0412,291.0876,290.3277,290.5871,1332788.0
2020-06-17 09:35:00,313.58,314.01,312.81,312.84,1044528.0,290.5964,290.9949,289.8828,289.9106,1044528.0
2020-06-17 09:40:00,312.83,313.5,312.58,313.46,1120539.0,289.9014,290.5223,289.6697,290.4852,1120539.0
2020-06-17 09:45:00,313.46,313.69,313.12,313.66,629281.0,290.4852,290.6983,290.1701,290.6705,629281.0
2020-06-17 09:50:00,313.67,313.89,313.24,313.35,825365.0,290.6798,290.8837,290.2813,290.3833,825365.0
2020-06-17 09:55:00,313.37,313.4,312.02,312.66,1277579.0,290.4018,290.4296,289.1507,289.7438,1277579.0
2020-06-17 10:00:00,312.65,313.0,312.29,312.3,679279.0,289.7346,290.0589,289.401,289.4102,679279.0
2020-06-17 10:05:00,312.3,313.19,312.26,313.06,669599.0,289.4102,290.235,289.3732,290.1145,669599.0
2020-06-17 10:10:00,313.05,313.22,312.52,312.67,731208.0,290.1053,290.2628,289.6141,289.7531,731208.0
2020-06-17 10:15:00,312.68,313.46,311.56,311.87,2271732.0,289.7624,290.4852,288.7245,289.0117,2271732.0
2020-06-17 10:20:00,311.85,312.29,311.54,311.74,1640789.0,288.9932,289.401,288.7059,288.8913,1640789.0
2020-06-17 10:25:00,311.72,312.16,311.39,311.66,1540674.0,288.8727,289.2805,288.5669,288.8171,1540674.0
2020-06-17 10:30:00,311.65,312.39,311.16,312.21,1634318.0,288.8079,289.4936,288.3538,289.3268,1634318.0
2020-06-17 10:35:00,312.22,312.51,311.83,312.35,973875.0,289.3361,289.6048,288.9747,289.4566,973875.0
2020-06-17 10:40:00,312.35,312.62,311.93,312.57,490861.0,289.4566,289.7068,289.0673,289.6604,490861.0
2020-06-17 10:45:00,312.56,312.65,312.22,312.5,450533.0,289.6512,289.7346,289.3361,289.5956,450533.0
2020-06-17 10:50:00,312.49,313.07,312.3,313.01,841950.0,289.5863,290.1238,289.4102,290.0682,841950.0
2020-06-17 10:55:00,313.01,313.38,312.72,312.82,813927.0,290.0682,290.4111,289.7994,289.8921,813927.0
2020-06-17 11:00:00,312.81,313.02,312.48,312.63,474470.0,289.8828,290.0775,289.577,289.716,474470.0
2020-06-17 11:05:00,312.64,313.11,312.58,312.74,614894.0,289.7253,290.1609,289.6697,289.818,614894.0
2020-06-17 11:10:00,312.83,313.11,312.41,312.66,666434.0,289.9014,290.1609,289.5122,289.7438,666434.0
2020-06-17 11:15:00,312.68,312.92,312.22,312.46,639151.0,289.7624,289.9848,289.3361,289.5585,639151.0
2020-06-17 11:20:00,312.45,312.51,311.98,312.08,497305.0,289.5492,289.6048,289.1137,289.2064,497305.0
2020-06-17 11:25:00,312.03,312.4,311.93,312.35,401565.0,289.16,289.5029,289.0673,289.4566,401565.0
2020-06-17 11:30:00,312.31,312.62,312.15,312.45,303690.0,289.4195,289.7068,289.2712,289.5492,303690.0
2020-06-17 11:35:00,312.45,312.84,312.43,312.62,501596.0,289.5492,289.9106,289.5307,289.7068,501596.0
2020-06-17 11:40:00,312.61,312.98,312.59,312.92,396531.0,289.6975,290.0404,289.679,289.9848,396531.0
2020-06-17 11:45:00,312.91,313.07,312.73,312.75,377459.0,289.9755,290.1238,289.8087,289.8272,377459.0
2020-06-17 11:50:00,312.74,312.85,312.5,312.63,480920.0,289.818,289.9199,289.5956,289.716,480920.0
2020-06-17 11:55:00,312.63,313.17,312.61,313.1,618484.0,289.716,290.2165,289.6975,290.1516,618484.0
2020-06-17 12:00:00,313.11,313.18,312.84,312.98,342431.0,290.1609,290.2257,289.9106,290.0404,342431.0
2020-06-17 12:05:00,312.97,313.16,312.93,313.01,233368.0,290.0311,290.2072,289.9941,290.0682,233368.0
2020-06-17 12:10:00,313.03,313.08,312.76,312.83,415318.0,290.0867,290.1331,289.8365,289.9014,415318.0
2020-06-17 12:15:00,312.84,313.09,312.69,312.82,340183.0,289.9106,290.1423,289.7716,289.8921,340183.0
2020-06-17 12:20:00,312.81,312.98,312.46,312.83,385593.0,289.8828,290.0404,289.5585,289.9014,385593.0
2020-06-17 12:25:00,312.84,312.99,312.8,312.88,245666.0,289.9106,290.0497,289.8736,289.9477,245666.0
2020-06-17 12:30:00,312.88,313.83,312.84,313.57,1004273.0,289.9477,290.8281,289.9106,290.5871,1004273.0
2020-06-17 12:35:00,313.58,313.98,313.44,313.62,499860.0,290.5964,290.9671,290.4667,290.6335,499860.0
2020-06-17 12:40:00,313.62,313.64,313.34,313.61,261879.0,290.6335,290.652,290.374,290.6242,261879.0
2020-06-17 12:45:00,313.63,313.69,313.36,313.5,348884.0,290.6427,290.6983,290.3925,290.5223,348884.0
2020-06-17 12:50:00,313.5,313.55,313.4,313.47,172296.0,290.5223,290.5686,290.4296,290.4945,172296.0
2020-06-17 12:55:00,313.47,313.55,313.21,313.54,341070.0,290.4945,290.5686,290.2535,290.5593,341070.0
2020-06-17 13:00:00,313.55,313.9,313.51,313.81,385576.0,290.5686,290.893,290.5315,290.8096,385576.0
2020-06-17 13:05:00,313.82,314.05,313.81,313.96,488841.0,290.8188,291.032,290.8096,290.9486,488841.0
2020-06-17 13:10:00,313.96,313.96,313.76,313.82,298479.0,290.9486,290.9486,290.7632,290.8188,298479.0
2020-06-17 13:15:00,313.84,313.98,313.68,313.78,229656.0,290.8374,290.9671,290.6891,290.7818,229656.0
2020-06-17 13:20:00,313.79,313.94,313.75,313.83,201262.0,290.791,290.93,290.7539,290.8281,201262.0
2020-06-17 13:25:00,313.84,314.16,313.82,314.02,407972.0,290.8374,291.1339,290.8188,291.0042,407972.0
2020-06-17 13:30:00,314.0,314.17,313.97,314.1,334870.0,290.9856,291.1432,290.9578,291.0783,334870.0
2020-06-17 13:35:00,314.11,314.39,314.04,314.28,449556.0,291.0876,291.347,291.0227,291.2451,449556.0
2020-06-17 13:40:00,314.29,314.35,314.14,314.25,398949.0,291.2544,291.31,291.1154,291.2173,398949.0
2020-06-17 13:45:00,314.23,314.25,313.99,314.23,401709.0,291.1988,291.2173,290.9764,291.1988,401709.0
2020-06-17 13:50:00,314.23,314.31,313.86,314.08,457086.0,291.1988,291.2729,290.8559,291.0598,457086.0
2020-06-17 13:55:00,314.09,314.23,313.68,313.68,435639.0,291.069,291.1988,290.6891,290.6891,435639.0
2020-06-17 14:00:00,313.68,313.8,313.44,313.5,712045.0,290.6891,290.8003,290.4667,290.5223,712045.0
2020-06-17 14:05:00,313.51,313.86,313.49,313.83,422905.0,290.5315,290.8559,290.513,290.8281,422905.0
2020-06-17 14:10:00,313.82,314.1,313.69,313.72,430143.0,290.8188,291.0783,290.6983,290.7261,430143.0
2020-06-17 14:15:00,313.73,313.8,313.39,313.47,511866.0,290.7354,290.8003,290.4203,290.4945,511866.0
2020-06-17 14:20:00,313.48,313.69,313.47,313.62,264834.0,290.5037,290.6983,290.4945,290.6335,264834.0
2020-06-17 14:25:00,313.62,313.85,313.32,313.71,433559.0,290.6335,290.8466,290.3555,290.7169,433559.0
2020-06-17 14:30:00,313.71,313.78,313.36,313.51,426217.0,290.7169,290.7818,290.3925,290.5315,426217.0
2020-06-17 14:35:00,313.51,313.65,313.44,313.65,243752.0,290.5315,290.6613,290.4667,290.6613,243752.0
2020-06-17 14:40:00,313.64,314.15,313.64,313.77,565841.0,290.652,291.1246,290.652,290.7725,565841.0
2020-06-17 14:45:00,313.79,313.89,313.55,313.7,336302.0,290.791,290.8837,290.5686,290.7076,336302.0
2020-06-17 14:50:00,313.7,314.1,313.55,313.62,448736.0,290.7076,291.0783,290.5686,290.6335,448736.0
2020-06-17 14:55:00,313.62,313.71,313.02,313.06,877011.0,290.6335,290.7169,290.0775,290.1145,877011.0
2020-06-17 15:00:00,313.05,313.06,312.56,312.94,1028507.0,290.1053,290.1145,289.6512,290.0033,1028507.0
2020-06-17 15:05:00,312.95,313.03,312.3,312.86,564260.0,290.0126,290.0867,289.4102,289.9292,564260.0
2020-06-17 15:10:00,312.87,312.95,312.52,312.7,703835.0,289.9384,290.0126,289.6141,289.7809,703835.0
2020-06-17 15:15:00,312.71,312.98,312.3,312.49,1242007.0,289.7902,290.0404,289.4102,289.5863,1242007.0
2020-06-17 15:20:00,312.5,312.61,311.82,311.94,1301646.0,289.5956,289.6975,288.9654,289.0766,1301646.0
2020-06-17 15:25:00,311.95,312.1,311.45,311.84,1353319.0,289.0859,289.2249,288.6225,288.9839,1353319.0
2020-06-17 15:30:00,311.84,312.23,311.41,312.15,1290746.0,288.9839,289.3454,288.5855,289.2712,1290746.0
2020-06-17 15:35:00,312.19,312.31,311.73,312.1,993793.0,289.3083,289.4195,288.882,289.2249,993793.0
2020-06-17 15:40:00,312.1,312.12,311.02,311.31,1354796.0,289.2249,289.2434,288.224,288.4928,1354796.0
2020-06-17 15:45:00,311.32,311.7,311.0,311.06,2151811.0,288.5021,288.8542,288.2055,288.2611,2151811.0
2020-06-17 15:50:00,311.0,312.04,310.86,311.78,2524080.0,288.2055,289.1693,288.0758,288.9283,2524080.0
2020-06-17 15:55:00,311.78,312.03,311.49,311.56,2536226.0,288.9283,289.16,288.6596,288.7245,2536226.0
2020-06-18 09:30:00,310.0,310.51,309.63,310.08,1720850.0,287.2788,287.7514,286.9359,287.3529,1720850.0
2020-06-18 09:35:00,310.07,310.81,309.51,310.58,1137051.0,287.3437,288.0294,286.8247,287.8163,1137051.0
2020-06-18 09:40:00,310.59,311.04,310.4,310.94,976867.0,287.8256,288.2426,287.6495,288.1499,976867.0
2020-06-18 09:45:00,310.94,311.54,310.7,311.51,1046821.0,288.1499,288.7059,287.9275,288.6781,1046821.0
2020-06-18 09:50:00,311.51,311.55,310.95,310.99,857029.0,288.6781,288.7152,288.1592,288.1962,857029.0
2020-06-18 09:55:00,310.99,311.17,310.67,310.78,707599.0,288.1962,288.363,287.8997,288.0016,707599.0
2020-06-18 10:00:00,310.76,311.27,310.75,311.18,500353.0,287.9831,288.4557,287.9738,288.3723,500353.0
2020-06-18 10:05:00,311.18,311.86,311.18,311.73,981156.0,288.3723,289.0025,288.3723,288.882,981156.0
2020-06-18 10:10:00,311.73,311.78,311.43,311.65,600871.0,288.882,288.9283,288.604,288.8079,600871.0
2020-06-18 10:15:00,311.65,311.8,311.34,311.63,621731.0,288.8079,288.9469,288.5206,288.7893,621731.0
2020-06-18 10:20:00,311.62,311.72,310.85,310.99,701063.0,288.7801,288.8727,288.0665,288.1962,701063.0
2020-06-18 10:25:00,310.95,311.39,310.93,311.15,575789.0,288.1592,288.5669,288.1406,288.3445,575789.0
2020-06-18 10:30:00,311.15,311.6,310.22,311.27,1331471.0,288.3445,288.7615,287.4827,288.4557,1331471.0
2020-06-18 10:35:00,311.29,312.1,311.18,311.5,941953.0,288.4743,289.2249,288.3723,288.6689,941953.0
2020-06-18 10:40:00,311.5,311.72,311.17,311.48,666055.0,288.6689,288.8727,288.363,288.6503,666055.0
2020-06-18 10:45:00,311.47,312.08,311.29,311.75,781460.0,288.6411,289.2064,288.4743,288.9005,781460.0
2020-06-18 10:50:00,311.79,311.82,310.91,311.05,840704.0,288.9376,288.9654,288.1221,288.2518,840704.0
2020-06-18 10:55:00,311.05,312.3,311.05,312.21,777846.0,288.2518,289.4102,288.2518,289.3268,777846.0
2020-06-18 11:00:00,312.2,312.3,311.77,311.92,539748.0,289.3176,289.4102,288.9191,289.0581,539748.0
2020-06-18 11:05:00,311.94,312.15,311.84,311.94,482456.0,289.0766,289.2712,288.9839,289.0766,482456.0
2020-06-18 11:10:00,311.94,312.11,311.83,312.08,360008.0,289.0766,289.2342,288.9747,289.2064,360008.0
2020-06-18 11:15:00,312.08,312.26,311.98,312.0,458521.0,289.2064,289.3732,289.1137,289.1322,458521.0
2020-06-18 11:20:00,311.99,312.03,311.66,311.7,488156.0,289.1229,289.16,288.8171,288.8542,488156.0
2020-06-18 11:25:00,311.7,312.03,311.56,311.73,460396.0,288.8542,289.16,288.7245,288.882,460396.0
2020-06-18 11:30:00,311.73,312.07,311.51,311.57,403451.0,288.882,289.1971,288.6781,288.7337,403451.0
2020-06-18 11:35:00,311.59,311.67,311.17,311.22,356842.0,288.7523,288.8264,288.363,288.4094,356842.0
2020-06-18 11:40:00,311.21,311.44,311.08,311.16,547876.0,288.4001,288.6133,288.2796,288.3538,547876.0
2020-06-18 11:45:00,311.15,311.48,311.09,311.37,418126.0,288.3445,288.6503,288.2889,288.5484,418126.0
2020-06-18 11:50:00,311.37,311.38,310.76,310.89,590966.0,288.5484,288.5577,287.9831,288.1036,590966.0
2020-06-18 11:55:00,310.89,310.98,310.75,310.92,416486.0,288.1036,288.187,287.9738,288.1314,416486.0
2020-06-18 12:00:00,310.9,311.06,310.44,310.64,437651.0,288.1128,288.2611,287.6866,287.8719,437651.0
2020-06-18 12:05:00,310.65,311.06,310.63,310.97,314490.0,287.8812,288.2611,287.8626,288.1777,314490.0
2020-06-18 12:10:00,310.95,311.03,310.74,310.92,279645.0,288.1592,288.2333,287.9646,288.1314,279645.0
2020-06-18 12:15:00,310.91,311.03,310.77,310.87,280188.0,288.1221,288.2333,287.9924,288.085,280188.0
2020-06-18 12:20:00,310.88,311.26,310.81,311.19,392535.0,288.0943,288.4465,288.0294,288.3816,392535.0
2020-06-18 12:25:00,311.19,311.58,311.13,311.4,502336.0,288.3816,288.743,288.326,288.5762,502336.0
2020-06-18 12:30:00,311.41,311.44,311.12,311.23,495311.0,288.5855,288.6133,288.3167,288.4187,495311.0
2020-06-18 12:35:00,311.23,311.29,310.81,311.02,366588.0,288.4187,288.4743,288.0294,288.224,366588.0
2020-06-18 12:40:00,311.02,311.17,310.83,311.0,348609.0,288.224,288.363,288.048,288.2055,348609.0
2020-06-18 12:45:00,311.01,311.27,310.9,311.26,237889.0,288.2148,288.4557,288.1128,288.4465,237889.0
2020-06-18 12:50:00,311.25,311.51,311.08,311.48,265699.0,288.4372,288.6781,288.2796,288.6503,265699.0
2020-06-18 12:55:00,311.49,311.5,311.26,311.39,184275.0,288.6596,288.6689,288.4465,288.5669,184275.0
2020-06-18 13:00:00,311.38,311.65,311.29,311.36,297898.0,288.5577,288.8079,288.4743,288.5391,297898.0
2020-06-18 13:05:00,311.36,311.52,311.16,311.49,336298.0,288.5391,288.6874,288.3538,288.6596,336298.0
2020-06-18 13:10:00,311.49,311.61,311.39,311.5,152179.0,288.6596,288.7708,288.5669,288.6689,152179.0
2020-06-18 13:15:00,311.5,311.67,311.25,311.63,239457.0,288.6689,288.8264,288.4372,288.7893,239457.0
2020-06-18 13:20:00,311.65,311.7,311.42,311.49,242185.0,288.8079,288.8542,288.5947,288.6596,242185.0
2020-06-18 13:25:00,311.49,311.59,311.26,311.56,279636.0,288.6596,288.7523,288.4465,288.7245,279636.0
2020-06-18 13:30:00,311.56,311.78,311.49,311.73,221299.0,288.7245,288.9283,288.6596,288.882,221299.0
2020-06-18 13:35:00,311.73,311.98,311.71,311.98,241450.0,288.882,289.1137,288.8635,289.1137,241450.0
2020-06-18 13:40:00,311.99,311.99,311.83,311.85,238112.0,289.1229,289.1229,288.9747,288.9932,238112.0
2020-06-18 13:45:00,311.85,311.96,311.79,311.8,211457.0,288.9932,289.0951,288.9376,288.9469,211457.0
2020-06-18 13:50:00,311.8,311.91,311.79,311.9,219681.0,288.9469,289.0488,288.9376,289.0395,219681.0
2020-06-18 13:55:00,311.91,311.95,311.73,311.85,217868.0,289.0488,289.0859,288.882,288.9932,217868.0
2020-06-18 14:00:00,311.85,311.93,311.1,311.19,943093.0,288.9932,289.0673,288.2982,288.3816,943093.0
2020-06-18 14:05:00,311.19,311.28,310.71,310.96,885745.0,288.3816,288.465,287.9368,288.1684,885745.0
2020-06-18 14:10:00,310.94,311.05,310.82,311.0,919980.0,288.1499,288.2518,288.0387,288.2055,919980.0
2020-06-18 14:15:00,310.99,311.09,310.66,311.03,529404.0,288.1962,288.2889,287.8904,288.2333,529404.0
2020-06-18 14:20:00,311.02,311.32,310.92,311.26,378841.0,288.224,288.5021,288.1314,288.4465,378841.0
2020-06-18 14:25:00,311.27,311.39,311.14,311.21,233595.0,288.4557,288.5669,288.3352,288.4001,233595.0
2020-06-18 14:30:00,311.22,311.74,310.82,311.33,1594681.0,288.4094,288.8913,288.0387,288.5113,1594681.0
2020-06-18 14:35:00,311.33,311.46,311.08,311.33,458572.0,288.5113,288.6318,288.2796,288.5113,458572.0
2020-06-18 14:40:00,311.33,311.46,310.85,310.97,665088.0,288.5113,288.6318,288.0665,288.1777,665088.0
2020-06-18 14:45:00,310.97,311.1,310.86,310.92,415862.0,288.1777,288.2982,288.0758,288.1314,415862.0
2020-06-18 14:50:00,310.92,311.2,310.9,311.07,429359.0,288.1314,288.3908,288.1128,288.2704,429359.0
2020-06-18 14:55:00,311.07,311.09,310.47,310.53,620514.0,288.2704,288.2889,287.7144,287.77,620514.0
2020-06-18 15:00:00,310.52,310.64,310.07,310.19,1406865.0,287.7607,287.8719,287.3437,287.4549,1406865.0
2020-06-18 15:05:00,310.19,310.61,310.06,310.54,926699.0,287.4549,287.8441,287.3344,287.7792,926699.0
2020-06-18 15:10:00,310.54,310.56,310.06,310.16,988798.0,287.7792,287.7978,287.3344,287.4271,988798.0
2020-06-18 15:15:00,310.16,310.58,310.16,310.48,809632.0,287.4271,287.8163,287.4271,287.7236,809632.0
2020-06-18 15:20:00,310.48,310.74,310.36,310.63,933664.0,287.7236,287.9646,287.6124,287.8626,933664.0
2020-06-18 15:25:00,310.64,310.84,310.49,310.77,1038115.0,287.8719,288.0572,287.7329,287.9924,1038115.0
2020-06-18 15:30:00,310.79,311.37,310.57,311.03,1373016.0,288.0109,288.5484,287.807,288.2333,1373016.0
2020-06-18 15:35:00,311.03,311.43,310.96,311.31,1035720.0,288.2333,288.604,288.1684,288.4928,1035720.0
2020-06-18 15:40:00,311.32,311.36,310.86,310.96,1270082.0,288.5021,288.5391,288.0758,288.1684,1270082.0
2020-06-18 15:45:00,310.97,311.13,310.79,311.01,1274083.0,288.1777,288.326,288.0109,288.2148,1274083.0
2020-06-18 15:50:00,311.0,311.61,310.68,311.55,2620963.0,288.2055,288.7708,287.909,288.7152,2620963.0
2020-06-18 15:55:00,311.56,312.0,311.3,311.74,4038590.0,288.7245,289.1322,288.4835,288.8913,4038590.0
2020-06-19 09:30:00,314.17,314.38,313.4,313.86,3378698.0,292.432,292.6274,291.7152,292.1434,3378698.0
2020-06-19 09:35:00,313.84,314.05,313.53,313.9,1620959.0,292.1248,292.3203,291.8362,292.1806,1620959.0
2020-06-19 09:40:00,313.92,314.1,313.32,313.36,1346753.0,292.1993,292.3668,291.6408,291.678,1346753.0
2020-06-19 09:45:00,313.38,313.77,313.15,313.74,1056696.0,291.6966,292.0596,291.4825,292.0317,1056696.0
2020-06-19 09:50:00,313.74,313.93,313.56,313.68,813064.0,292.0317,292.2086,291.8642,291.9759,813064.0
2020-06-19 09:55:00,313.68,313.71,312.71,312.96,942634.0,291.9759,292.0038,291.073,291.3057,942634.0
2020-06-19 10:00:00,312.96,313.26,312.71,313.15,1004272.0,291.3057,291.5849,291.073,291.4825,1004272.0
2020-06-19 10:05:00,313.13,313.38,313.01,313.15,636145.0,291.4639,291.6966,291.3522,291.4825,636145.0
2020-06-19 10:10:00,313.14,313.17,312.78,313.1,624093.0,291.4732,291.5011,291.1381,291.436,624093.0
2020-06-19 10:15:00,313.1,313.3,313.07,313.24,654705.0,291.436,291.6222,291.4081,291.5663,654705.0
2020-06-19 10:20:00,313.24,313.34,313.07,313.29,303896.0,291.5663,291.6594,291.4081,291.6128,303896.0
2020-06-19 10:25:00,313.28,313.33,312.9,313.04,399238.0,291.6035,291.6501,291.2498,291.3801,399238.0
2020-06-19 10:30:00,313.05,313.09,312.4,312.62,782818.0,291.3895,291.4267,290.7844,290.9892,782818.0
2020-06-19 10:35:00,312.62,312.84,312.6,312.71,531724.0,290.9892,291.194,290.9706,291.073,531724.0
2020-06-19 10:40:00,312.71,312.78,312.29,312.54,653995.0,291.073,291.1381,290.682,290.9147,653995.0
2020-06-19 10:45:00,312.54,312.75,312.2,312.73,674978.0,290.9147,291.1102,290.5983,291.0916,674978.0
2020-06-19 10:50:00,312.73,312.83,312.34,312.81,688367.0,291.0916,291.1847,290.7286,291.1661,688367.0
2020-06-19 10:55:00,312.81,312.81,312.08,312.28,765344.0,291.1661,291.1661,290.4866,290.6727,765344.0
2020-06-19 11:00:00,312.27,312.66,312.27,312.66,411058.0,290.6634,291.0264,290.6634,291.0264,411058.0
2020-06-19 11:05:00,312.66,312.82,312.49,312.56,504184.0,291.0264,291.1754,290.8682,290.9334,504184.0
2020-06-19 11:10:00,312.56,312.96,312.35,312.8,480529.0,290.9334,291.3057,290.7379,291.1567,480529.0
2020-06-19 11:15:00,312.79,312.82,312.0,312.08,624040.0,291.1474,291.1754,290.4121,290.4866,624040.0
2020-06-19 11:20:00,312.07,312.41,311.6,312.29,1268271.0,290.4773,290.7937,290.0398,290.682,1268271.0
2020-06-19 11:25:00,312.3,312.43,312.06,312.25,663784.0,290.6913,290.8123,290.468,290.6448,663784.0
2020-06-19 11:30:00,312.24,312.33,312.02,312.09,291743.0,290.6355,290.7193,290.4307,290.4959,291743.0
2020-06-19 11:35:00,312.1,312.17,311.73,311.83,507781.0,290.5052,290.5703,290.1608,290.2539,507781.0
2020-06-19 11:40:00,311.82,311.98,311.56,311.65,407028.0,290.2446,290.3935,290.0025,290.0863,407028.0
2020-06-19 11:45:00,311.66,312.09,311.61,311.99,426096.0,290.0956,290.4959,290.0491,290.4028,426096.0
2020-06-19 11:50:00,311.98,312.07,311.86,311.95,270416.0,290.3935,290.4773,290.2818,290.3656,270416.0
2020-06-19 11:55:00,311.94,311.94,311.61,311.69,381724.0,290.3563,290.3563,290.0491,290.1236,381724.0
2020-06-19 12:00:00,311.69,311.76,311.25,311.25,830531.0,290.1236,290.1887,289.714,289.714,830531.0
2020-06-19 12:05:00,311.25,311.31,310.82,310.96,802870.0,289.714,289.7698,289.3137,289.4441,802870.0
2020-06-19 12:10:00,310.96,311.21,309.93,309.94,1597359.0,289.4441,289.6768,288.4853,288.4946,1597359.0
2020-06-19 12:15:00,309.94,310.13,308.3,308.38,3435330.0,288.4946,288.6715,286.9681,287.0426,3435330.0
2020-06-19 12:20:00,308.39,309.29,307.95,308.22,3239244.0,287.0519,287.8896,286.6423,286.8936,3239244.0
2020-06-19 12:25:00,308.24,309.25,308.11,309.22,1682530.0,286.9123,287.8524,286.7913,287.8245,1682530.0
2020-06-19 12:30:00,309.21,309.64,309.11,309.15,2313030.0,287.8151,288.2154,287.7221,287.7593,2313030.0
2020-06-19 12:35:00,309.16,309.46,308.87,308.91,789935.0,287.7686,288.0478,287.4987,287.5359,789935.0
2020-06-19 12:40:00,308.9,309.46,308.54,309.3,1090042.0,287.5266,288.0478,287.1915,287.8989,1090042.0
2020-06-19 12:45:00,309.29,309.78,308.99,309.77,889837.0,287.8896,288.3457,287.6104,288.3364,889837.0
2020-06-19 12:50:00,309.78,309.88,309.55,309.67,781664.0,288.3457,288.4388,288.1316,288.2433,781664.0
2020-06-19 12:55:00,309.67,310.54,309.63,310.42,1225811.0,288.2433,289.0531,288.2061,288.9414,1225811.0
2020-06-19 13:00:00,310.43,310.47,309.79,309.94,1198170.0,288.9507,288.988,288.355,288.4946,1198170.0
2020-06-19 13:05:00,309.94,310.07,309.72,309.82,551980.0,288.4946,288.6156,288.2899,288.3829,551980.0
2020-06-19 13:10:00,309.84,310.22,309.74,309.83,679436.0,288.4016,288.7553,288.3085,288.3922,679436.0
2020-06-19 13:15:00,309.83,309.83,309.27,309.42,559346.0,288.3922,288.3922,287.871,288.0106,559346.0
2020-06-19 13:20:00,309.42,309.42,308.66,308.67,611398.0,288.0106,288.0106,287.3032,287.3125,611398.0
2020-06-19 13:25:00,308.66,309.13,308.65,308.91,621780.0,287.3032,287.7407,287.2939,287.5359,621780.0
2020-06-19 13:30:00,308.89,308.93,308.26,308.3,831892.0,287.5173,287.5545,286.9309,286.9681,831892.0
2020-06-19 13:35:00,308.29,309.34,308.25,309.22,969334.0,286.9588,287.9362,286.9216,287.8245,969334.0
2020-06-19 13:40:00,309.21,309.37,309.03,309.23,770591.0,287.8151,287.9641,287.6476,287.8338,770591.0
2020-06-19 13:45:00,309.25,309.43,308.33,308.69,950793.0,287.8524,288.0199,286.996,287.3311,950793.0
2020-06-19 13:50:00,308.7,308.97,308.37,308.52,552683.0,287.3404,287.5918,287.0333,287.1729,552683.0
2020-06-19 13:55:00,308.51,308.88,307.89,307.9,1035609.0,287.1636,287.508,286.5865,286.5958,1035609.0
2020-06-19 14:00:00,307.91,308.7,307.91,308.38,1435721.0,286.6051,287.3404,286.6051,287.0426,1435721.0
2020-06-19 14:05:00,308.38,308.52,306.53,307.95,1553381.0,287.0426,287.1729,285.3206,286.6423,1553381.0
2020-06-19 14:10:00,307.95,307.96,307.42,307.57,807508.0,286.6423,286.6516,286.149,286.2886,807508.0
2020-06-19 14:15:00,307.57,308.08,307.22,307.41,1074826.0,286.2886,286.7633,285.9628,286.1397,1074826.0
2020-06-19 14:20:00,307.43,308.17,307.39,308.12,1139896.0,286.1583,286.8471,286.1211,286.8006,1139896.0
2020-06-19 14:25:00,308.13,308.23,307.5,307.6,771141.0,286.8099,286.903,286.2235,286.3165,771141.0
2020-06-19 14:30:00,307.61,308.52,307.21,308.26,1018885.0,286.3259,287.1729,285.9535,286.9309,1018885.0
2020-06-19 14:35:00,308.26,308.83,308.2,308.7,869708.0,286.9309,287.4614,286.875,287.3404,869708.0
2020-06-19 14:40:00,308.7,309.11,308.5,308.99,1025690.0,287.3404,287.7221,287.1543,287.6104,1025690.0
2020-06-19 14:45:00,308.99,309.3,308.79,308.89,830231.0,287.6104,287.8989,287.4242,287.5173,830231.0
2020-06-19 14:50:00,308.91,309.46,308.77,309.26,803570.0,287.5359,288.0478,287.4056,287.8617,803570.0
2020-06-19 14:55:00,309.27,309.63,309.12,309.42,1090261.0,287.871,288.2061,287.7314,288.0106,1090261.0
2020-06-19 15:00:00,309.43,309.54,309.11,309.3,729427.0,288.0199,288.1223,287.7221,287.8989,729427.0
2020-06-19 15:05:00,309.31,309.41,308.99,309.04,758449.0,287.9082,288.0013,287.6104,287.6569,758449.0
2020-06-19 15:10:00,309.04,309.8,308.7,309.71,1237958.0,287.6569,288.3643,287.3404,288.2806,1237958.0
2020-06-19 15:15:00,309.71,310.4,309.71,310.4,1583085.0,288.2806,288.9228,288.2806,288.9228,1583085.0
2020-06-19 15:20:00,310.41,310.54,310.11,310.34,1127364.0,288.9321,289.0531,288.6529,288.867,1127364.0
2020-06-19 15:25:00,310.35,310.41,309.91,309.91,877553.0,288.8763,288.9321,288.4667,288.4667,877553.0
2020-06-19 15:30:00,309.91,310.27,309.77,310.26,931857.0,288.4667,288.8018,288.3364,288.7925,931857.0
2020-06-19 15:35:00,310.25,310.3,309.56,309.65,1208531.0,288.7832,288.8297,288.1409,288.2247,1208531.0
2020-06-19 15:40:00,309.65,310.13,309.57,310.08,1227966.0,288.2247,288.6715,288.1502,288.625,1227966.0
2020-06-19 15:45:00,310.07,310.25,308.96,309.07,2325973.0,288.6156,288.7832,287.5824,287.6848,2325973.0
2020-06-19 15:50:00,309.04,309.72,308.9,309.53,2193409.0,287.6569,288.2899,287.5266,288.113,2193409.0
2020-06-19 15:55:00,309.51,309.68,308.54,308.56,5419486.0,288.0944,288.2526,287.1915,287.2101,5419486.0
2020-06-22 09:30:00,307.99,308.3,307.07,307.31,2191862.0,286.6796,286.9681,285.8232,286.0466,2191862.0
2020-06-22 09:35:00,307.31,307.58,306.75,306.88,1259395.0,286.0466,286.2979,285.5254,285.6464,1259395.0
2020-06-22 09:40:00,306.86,307.43,306.79,307.42,1232983.0,285.6277,286.1583,285.5626,286.149,1232983.0
2020-06-22 09:45:00,307.41,308.04,307.22,307.92,1285956.0,286.1397,286.7261,285.9628,286.6144,1285956.0
2020-06-22 09:50:00,307.92,308.35,307.63,308.13,933429.0,286.6144,287.0147,286.3445,286.8099,933429.0
2020-06-22 09:55:00,308.13,308.67,308.12,308.51,955892.0,286.8099,287.3125,286.8006,287.1636,955892.0
2020-06-22 10:00:00,308.51,309.19,308.3,309.05,1218721.0,287.1636,287.7965,286.9681,287.6662,1218721.0
2020-06-22 10:05:00,309.05,309.38,308.92,309.33,713113.0,287.6662,287.9734,287.5452,287.9268,713113.0
2020-06-22 10:10:00,309.31,309.62,309.2,309.56,755035.0,287.9082,288.1968,287.8058,288.1409,755035.0
2020-06-22 10:15:00,309.57,309.67,309.25,309.28,623729.0,288.1502,288.2433,287.8524,287.8803,623729.0
2020-06-22 10:20:00,309.28,309.49,309.16,309.39,851032.0,287.8803,288.0758,287.7686,287.9827,851032.0
2020-06-22 10:25:00,309.39,309.55,309.27,309.37,534717.0,287.9827,288.1316,287.871,287.9641,534717.0
2020-06-22 10:30:00,309.38,309.45,308.92,308.94,790554.0,287.9734,288.0385,287.5452,287.5638,790554.0
2020-06-22 10:35:00,308.94,309.12,308.79,309.05,760690.0,287.5638,287.7314,287.4242,287.6662,760690.0
2020-06-22 10:40:00,309.05,309.18,308.71,308.93,472727.0,287.6662,287.7872,287.3497,287.5545,472727.0
2020-06-22 10:45:00,308.94,309.27,308.63,308.64,465525.0,287.5638,287.871,287.2753,287.2846,465525.0
2020-06-22 10:50:00,308.65,308.81,308.52,308.62,585089.0,287.2939,287.4428,287.1729,287.266,585089.0
2020-06-22 10:55:00,308.62,308.75,308.15,308.16,964752.0,287.266,287.387,286.8285,286.8378,964752.0
2020-06-22 11:00:00,308.16,308.45,307.85,308.35,918929.0,286.8378,287.1077,286.5492,287.0147,918929.0
2020-06-22 11:05:00,308.35,308.54,308.31,308.4,471603.0,287.0147,287.1915,286.9774,287.0612,471603.0
2020-06-22 11:10:00,308.42,308.78,308.38,308.74,438549.0,287.0798,287.4149,287.0426,287.3777,438549.0
2020-06-22 11:15:00,308.74,309.07,308.74,308.97,497982.0,287.3777,287.6848,287.3777,287.5918,497982.0
2020-06-22 11:20:00,308.97,309.2,308.91,309.16,475880.0,287.5918,287.8058,287.5359,287.7686,475880.0
2020-06-22 11:25:00,309.17,309.2,308.96,309.06,483759.0,287.7779,287.8058,287.5824,287.6755,483759.0
2020-06-22 11:30:00,309.06,309.14,308.73,309.13,408412.0,287.6755,287.75,287.3684,287.7407,408412.0
2020-06-22 11:35:00,309.12,309.34,308.9,309.25,474138.0,287.7314,287.9362,287.5266,287.8524,474138.0
2020-06-22 11:40:00,309.24,309.39,309.11,309.15,356025.0,287.8431,287.9827,287.7221,287.7593,356025.0
2020-06-22 11:45:00,309.15,309.32,309.07,309.19,398099.0,287.7593,287.9175,287.6848,287.7965,398099.0
2020-06-22 11:50:00,309.2,309.46,309.0,309.05,433033.0,287.8058,288.0478,287.6197,287.6662,433033.0
2020-06-22 11:55:00,309.06,309.35,309.04,309.1,406484.0,287.6755,287.9455,287.6569,287.7128,406484.0
2020-06-22 12:00:00,309.11,309.99,309.1,309.92,839361.0,287.7221,288.5412,287.7128,288.476,839361.0
2020-06-22 12:05:00,309.92,310.01,309.83,309.94,642727.0,288.476,288.5598,288.3922,288.4946,642727.0
2020-06-22 12:10:00,309.93,310.24,309.84,310.16,444544.0,288.4853,288.7739,288.4016,288.6994,444544.0
2020-06-22 12:15:00,310.14,310.47,310.12,310.33,872734.0,288.6808,288.988,288.6622,288.8577,872734.0
2020-06-22 12:20:00,310.33,310.36,310.09,310.22,350500.0,288.8577,288.8856,288.6343,288.7553,350500.0
2020-06-22 12:25:00,310.2,310.29,310.1,310.25,221397.0,288.7366,288.8204,288.6436,288.7832,221397.0
2020-06-22 12:30:00,310.26,310.28,310.1,310.13,220265.0,288.7925,288.8111,288.6436,288.6715,220265.0
2020-06-22 12:35:00,310.14,310.23,310.02,310.11,262739.0,288.6808,288.7646,288.5691,288.6529,262739.0
2020-06-22 12:40:00,310.1,310.37,310.01,310.34,447617.0,288.6436,288.8949,288.5598,288.867,447617.0
2020-06-22 12:45:00,310.34,310.81,310.27,310.7,831754.0,288.867,289.3044,288.8018,289.2021,831754.0
2020-06-22 12:50:00,310.71,310.75,310.55,310.55,428212.0,289.2114,289.2486,289.0624,289.0624,428212.0
2020-06-22 12:55:00,310.55,310.69,310.45,310.5,328957.0,289.0624,289.1927,288.9693,289.0159,328957.0
2020-06-22 13:00:00,310.5,310.81,310.48,310.6,349890.0,289.0159,289.3044,288.9973,289.109,349890.0
2020-06-22 13:05:00,310.61,310.7,310.4,310.56,422189.0,289.1183,289.2021,288.9228,289.0717,422189.0
2020-06-22 13:10:00,310.56,310.59,310.27,310.31,273155.0,289.0717,289.0997,288.8018,288.839,273155.0
2020-06-22 13:15:00,310.31,310.47,310.24,310.42,298662.0,288.839,288.988,288.7739,288.9414,298662.0
2020-06-22 13:20:00,310.42,310.54,310.3,310.46,265369.0,288.9414,289.0531,288.8297,288.9787,265369.0
2020-06-22 13:25:00,310.48,310.5,310.21,310.27,341161.0,288.9973,289.0159,288.746,288.8018,341161.0
2020-06-22 13:30:00,310.27,310.43,310.19,310.29,354817.0,288.8018,288.9507,288.7273,288.8204,354817.0
2020-06-22 13:35:00,310.29,310.35,309.96,310.14,438184.0,288.8204,288.8763,288.5133,288.6808,438184.0
2020-06-22 13:40:00,310.12,310.38,310.07,310.34,295725.0,288.6622,288.9042,288.6156,288.867,295725.0
2020-06-22 13:45:00,310.35,310.63,310.35,310.57,289859.0,288.8763,289.1369,288.8763,289.081,289859.0
2020-06-22 13:50:00,310.57,310.59,310.44,310.46,214197.0,289.081,289.0997,288.96,288.9787,214197.0
2020-06-22 13:55:00,310.45,310.54,310.39,310.45,186838.0,288.9693,289.0531,288.9135,288.9693,186838.0
2020-06-22 14:00:00,310.46,310.47,309.72,309.85,717422.0,288.9787,288.988,288.2899,288.4109,717422.0
2020-06-22 14:05:00,309.84,310.15,309.84,310.15,645377.0,288.4016,288.6901,288.4016,288.6901,645377.0
2020-06-22 14:10:00,310.15,310.16,309.76,309.82,453046.0,288.6901,288.6994,288.3271,288.3829,453046.0
2020-06-22 14:15:00,309.8,310.1,309.78,309.97,238267.0,288.3643,288.6436,288.3457,288.5226,238267.0
2020-06-22 14:20:00,309.98,310.26,309.85,310.25,363556.0,288.5319,288.7925,288.4109,288.7832,363556.0
2020-06-22 14:25:00,310.24,310.46,310.18,310.31,340804.0,288.7739,288.9787,288.718,288.839,340804.0
2020-06-22 14:30:00,310.32,310.42,310.23,310.37,370858.0,288.8483,288.9414,288.7646,288.8949,370858.0
2020-06-22 14:35:00,310.38,310.57,310.24,310.41,386133.0,288.9042,289.081,288.7739,288.9321,386133.0
2020-06-22 14:40:00,310.42,310.48,310.26,310.39,464602.0,288.9414,288.9973,288.7925,288.9135,464602.0
2020-06-22 14:45:00,310.4,310.66,310.37,310.59,449207.0,288.9228,289.1648,288.8949,289.0997,449207.0
2020-06-22 14:50:00,310.59,310.64,310.49,310.6,271939.0,289.0997,289.1462,289.0066,289.109,271939.0
2020-06-22 14:55:00,310.61,311.04,310.56,310.96,820931.0,289.1183,289.5185,289.0717,289.4441,820931.0
2020-06-22 15:00:00,310.95,310.99,310.8,310.91,450974.0,289.4348,289.472,289.2951,289.3975,450974.0
2020-06-22 15:05:00,310.9,310.91,310.74,310.82,300767.0,289.3882,289.3975,289.2393,289.3137,300767.0
2020-06-22 15:10:00,310.82,311.05,310.26,310.29,1392453.0,289.3137,289.5278,288.7925,288.8204,1392453.0
2020-06-22 15:15:00,310.29,310.45,309.81,310.02,1592588.0,288.8204,288.9693,288.3736,288.5691,1592588.0
2020-06-22 15:20:00,310.01,310.02,309.3,309.38,1609189.0,288.5598,288.5691,287.8989,287.9734,1609189.0
2020-06-22 15:25:00,309.39,309.74,309.37,309.69,880488.0,287.9827,288.3085,287.9641,288.2619,880488.0
2020-06-22 15:30:00,309.7,310.16,309.68,310.07,1162688.0,288.2712,288.6994,288.2526,288.6156,1162688.0
2020-06-22 15:35:00,310.06,310.13,309.7,310.06,884061.0,288.6063,288.6715,288.2712,288.6063,884061.0
2020-06-22 15:40:00,310.06,310.37,309.9,310.34,980118.0,288.6063,288.8949,288.4574,288.867,980118.0
2020-06-22 15:45:00,310.34,310.58,309.99,310.01,1214602.0,288.867,289.0904,288.5412,288.5598,1214602.0
2020-06-22 15:50:00,310.01,310.58,309.93,310.57,1832578.0,288.5598,289.0904,288.4853,289.081,1832578.0
2020-06-22 15:55:00,310.58,310.84,310.38,310.66,3259506.0,289.0904,289.3324,288.9042,289.1648,3259506.0
2020-06-23 09:30:00,313.49,313.56,312.91,313.12,1612311.0,291.799,291.8642,291.2591,291.4546,1612311.0
2020-06-23 09:35:00,313.11,313.66,312.88,313.59,1018814.0,291.4453,291.9572,291.2312,291.8921,1018814.0
2020-06-23 09:40:00,313.59,313.84,313.52,313.76,697680.0,291.8921,292.1248,291.8269,292.0503,697680.0
2020-06-23 09:45:00,313.75,313.77,313.16,313.23,796256.0,292.041,292.0596,291.4918,291.557,796256.0
2020-06-23 09:50:00,313.23,313.39,312.7,312.8,901263.0,291.557,291.7059,291.0637,291.1567,901263.0
2020-06-23 09:55:00,312.8,313.12,312.62,312.98,613981.0,291.1567,291.4546,290.9892,291.3243,613981.0
2020-06-23 10:00:00,312.97,313.29,312.56,312.78,804860.0,291.315,291.6128,290.9334,291.1381,804860.0
2020-06-23 10:05:00,312.79,313.09,312.3,312.89,884472.0,291.1474,291.4267,290.6913,291.2405,884472.0
2020-06-23 10:10:00,312.88,313.14,312.69,313.04,569665.0,291.2312,291.4732,291.0544,291.3801,569665.0
2020-06-23 10:15:00,313.04,313.41,312.97,313.3,674981.0,291.3801,291.7245,291.315,291.6222,674981.0
2020-06-23 10:20:00,313.3,313.46,312.92,313.3,597853.0,291.6222,291.7711,291.2684,291.6222,597853.0
2020-06-23 10:25:00,313.3,313.57,313.29,313.56,415340.0,291.6222,291.8735,291.6128,291.8642,415340.0
2020-06-23 10:30:00,313.56,313.65,313.32,313.36,736264.0,291.8642,291.9479,291.6408,291.678,736264.0
2020-06-23 10:35:00,313.36,313.44,313.04,313.28,576101.0,291.678,291.7525,291.3801,291.6035,576101.0
2020-06-23 10:40:00,313.27,313.61,312.83,312.87,757173.0,291.5942,291.9107,291.1847,291.2219,757173.0
2020-06-23 10:45:00,312.9,312.99,312.11,312.53,884510.0,291.2498,291.3336,290.5145,290.9054,884510.0
2020-06-23 10:50:00,312.53,312.83,312.4,312.77,362192.0,290.9054,291.1847,290.7844,291.1288,362192.0
2020-06-23 10:55:00,312.76,312.82,312.59,312.78,347630.0,291.1195,291.1754,290.9613,291.1381,347630.0
2020-06-23 11:00:00,312.77,313.33,312.38,313.21,806347.0,291.1288,291.6501,290.7658,291.5384,806347.0
2020-06-23 11:05:00,313.21,313.36,313.16,313.32,421894.0,291.5384,291.678,291.4918,291.6408,421894.0
2020-06-23 11:10:00,313.33,313.42,313.19,313.26,331722.0,291.6501,291.7338,291.5198,291.5849,331722.0
2020-06-23 11:15:00,313.25,313.54,313.18,313.46,381051.0,291.5756,291.8455,291.5105,291.7711,381051.0
2020-06-23 11:20:00,313.48,314.18,313.37,314.15,846904.0,291.7897,292.4413,291.6873,292.4133,846904.0
2020-06-23 11:25:00,314.15,314.18,313.88,313.99,526132.0,292.4133,292.4413,292.162,292.2644,526132.0
2020-06-23 11:30:00,314.0,314.04,313.82,313.88,396152.0,292.2737,292.311,292.1062,292.162,396152.0
2020-06-23 11:35:00,313.88,313.92,313.69,313.8,382686.0,292.162,292.1993,291.9852,292.0876,382686.0
2020-06-23 11:40:00,313.81,313.9,313.67,313.76,440786.0,292.0969,292.1806,291.9666,292.0503,440786.0
2020-06-23 11:45:00,313.77,313.84,313.58,313.64,477048.0,292.0596,292.1248,291.8828,291.9386,477048.0
2020-06-23 11:50:00,313.64,313.69,313.14,313.32,586377.0,291.9386,291.9852,291.4732,291.6408,586377.0
2020-06-23 11:55:00,313.35,313.82,313.3,313.82,354822.0,291.6687,292.1062,291.6222,292.1062,354822.0
2020-06-23 12:00:00,313.83,313.93,313.8,313.87,462803.0,292.1155,292.2086,292.0876,292.1527,462803.0
2020-06-23 12:05:00,313.88,313.95,313.66,313.71,175740.0,292.162,292.2272,291.9572,292.0038,175740.0
2020-06-23 12:10:00,313.71,313.91,313.6,313.69,237881.0,292.0038,292.1899,291.9014,291.9852,237881.0
2020-06-23 12:15:00,313.69,313.93,313.52,313.73,418764.0,291.9852,292.2086,291.8269,292.0224,418764.0
2020-06-23 12:20:00,313.72,314.03,313.42,313.95,414939.0,292.0131,292.3016,291.7338,292.2272,414939.0
2020-06-23 12:25:00,313.95,313.96,313.61,313.74,444150.0,292.2272,292.2365,291.9107,292.0317,444150.0
2020-06-23 12:30:00,313.74,313.9,313.63,313.71,446919.0,292.0317,292.1806,291.9293,292.0038,446919.0
2020-06-23 12:35:00,313.71,313.78,313.4,313.64,496116.0,292.0038,292.0689,291.7152,291.9386,496116.0
2020-06-23 12:40:00,313.64,313.7,313.45,313.51,236433.0,291.9386,291.9945,291.7618,291.8176,236433.0
2020-06-23 12:45:00,313.52,313.75,313.42,313.73,242876.0,291.8269,292.041,291.7338,292.0224,242876.0
2020-06-23 12:50:00,313.73,313.73,313.52,313.56,125147.0,292.0224,292.0224,291.8269,291.8642,125147.0
2020-06-23 12:55:00,313.56,313.81,313.53,313.67,178856.0,291.8642,292.0969,291.8362,291.9666,178856.0
2020-06-23 13:00:00,313.67,313.88,313.64,313.87,161072.0,291.9666,292.162,291.9386,292.1527,161072.0
2020-06-23 13:05:00,313.86,314.03,313.78,313.96,516796.0,292.1434,292.3016,292.0689,292.2365,516796.0
2020-06-23 13:10:00,313.97,313.99,313.79,313.95,194723.0,292.2458,292.2644,292.0782,292.2272,194723.0
2020-06-23 13:15:00,313.94,314.12,313.82,314.09,367542.0,292.2179,292.3854,292.1062,292.3575,367542.0
2020-06-23 13:20:00,314.08,314.36,314.08,314.23,555462.0,292.3482,292.6088,292.3482,292.4878,555462.0
2020-06-23 13:25:00,314.25,314.29,314.13,314.22,187446.0,292.5064,292.5437,292.3947,292.4785,187446.0
2020-06-23 13:30:00,314.23,314.27,314.08,314.12,252195.0,292.4878,292.525,292.3482,292.3854,252195.0
2020-06-23 13:35:00,314.12,314.33,314.11,314.32,230171.0,292.3854,292.5809,292.3761,292.5716,230171.0
2020-06-23 13:40:00,314.33,314.43,314.05,314.14,362701.0,292.5809,292.674,292.3203,292.404,362701.0
2020-06-23 13:45:00,314.15,314.43,314.12,314.36,284822.0,292.4133,292.674,292.3854,292.6088,284822.0
2020-06-23 13:50:00,314.36,314.5,313.93,314.19,1182626.0,292.6088,292.7391,292.2086,292.4506,1182626.0
2020-06-23 13:55:00,314.19,314.38,314.02,314.18,583863.0,292.4506,292.6274,292.2923,292.4413,583863.0
2020-06-23 14:00:00,314.19,314.2,313.51,313.65,935112.0,292.4506,292.4599,291.8176,291.9479,935112.0
2020-06-23 14:05:00,313.65,313.74,313.41,313.67,661376.0,291.9479,292.0317,291.7245,291.9666,661376.0
2020-06-23 14:10:00,313.69,313.74,313.4,313.5,384082.0,291.9852,292.0317,291.7152,291.8083,384082.0
2020-06-23 14:15:00,313.5,313.72,313.46,313.62,213411.0,291.8083,292.0131,291.7711,291.92,213411.0
2020-06-23 14:20:00,313.62,313.92,313.61,313.86,349481.0,291.92,292.1993,291.9107,292.1434,349481.0
2020-06-23 14:25:00,313.87,313.95,313.78,313.86,230569.0,292.1527,292.2272,292.0689,292.1434,230569.0
2020-06-23 14:30:00,313.85,313.96,313.78,313.93,263604.0,292.1341,292.2365,292.0689,292.2086,263604.0
2020-06-23 14:35:00,313.93,314.1,313.87,313.94,340129.0,292.2086,292.3668,292.1527,292.2179,340129.0
2020-06-23 14:40:00,313.94,314.0,313.59,313.8,391953.0,292.2179,292.2737,291.8921,292.0876,391953.0
2020-06-23 14:45:00,313.8,313.8,313.13,313.28,577291.0,292.0876,292.0876,291.4639,291.6035,577291.0
2020-06-23 14:50:00,313.28,313.47,313.11,313.45,356271.0,291.6035,291.7804,291.4453,291.7618,356271.0
2020-06-23 14:55:00,313.46,313.6,313.28,313.36,371500.0,291.7711,291.9014,291.6035,291.678,371500.0
2020-06-23 15:00:00,313.36,313.4,312.87,313.1,894427.0,291.678,291.7152,291.2219,291.436,894427.0
2020-06-23 15:05:00,313.1,313.32,312.96,313.19,507070.0,291.436,291.6408,291.3057,291.5198,507070.0
2020-06-23 15:10:00,313.2,313.39,312.92,313.34,554900.0,291.5291,291.7059,291.2684,291.6594,554900.0
2020-06-23 15:15:00,313.35,313.61,313.26,313.44,842285.0,291.6687,291.9107,291.5849,291.7525,842285.0
2020-06-23 15:20:00,313.45,313.45,312.88,312.98,1070422.0,291.7618,291.7618,291.2312,291.3243,1070422.0
2020-06-23 15:25:00,313.0,313.14,312.63,312.72,919123.0,291.3429,291.4732,290.9985,291.0823,919123.0
2020-06-23 15:30:00,312.7,312.91,312.33,312.78,1074461.0,291.0637,291.2591,290.7193,291.1381,1074461.0
2020-06-23 15:35:00,312.79,313.08,312.73,312.91,818901.0,291.1474,291.4174,291.0916,291.2591,818901.0
2020-06-23 15:40:00,312.9,313.02,312.42,312.9,1158245.0,291.2498,291.3615,290.803,291.2498,1158245.0
2020-06-23 15:45:00,312.9,312.92,312.44,312.55,874368.0,291.2498,291.2684,290.8217,290.924,874368.0
2020-06-23 15:50:00,312.58,312.59,311.61,312.44,3361160.0,290.952,290.9613,290.0491,290.8217,3361160.0
2020-06-23 15:55:00,312.44,312.46,311.95,312.03,4331133.0,290.8217,290.8403,290.3656,290.44,4331133.0
2020-06-24 09:30:00,309.84,310.11,309.43,309.52,1642051.0,288.4016,288.6529,288.0199,288.1037,1642051.0
2020-06-24 09:35:00,309.52,310.51,309.52,310.23,1270997.0,288.1037,289.0252,288.1037,288.7646,1270997.0
2020-06-24 09:40:00,310.24,310.39,309.95,310.09,661866.0,288.7739,288.9135,288.5039,288.6343,661866.0
2020-06-24 09:45:00,310.08,310.09,309.15,309.18,1017047.0,288.625,288.6343,287.7593,287.7872,1017047.0
2020-06-24 09:50:00,309.18,309.31,308.22,308.39,1542168.0,287.7872,287.9082,286.8936,287.0519,1542168.0
2020-06-24 09:55:00,308.37,308.73,307.65,307.75,1695211.0,287.0333,287.3684,286.3631,286.4562,1695211.0
2020-06-24 10:00:00,307.75,308.04,307.0,307.11,1765021.0,286.4562,286.7261,285.7581,285.8605,1765021.0
2020-06-24 10:05:00,307.15,307.83,307.15,307.4,1430986.0,285.8977,286.5306,285.8977,286.1304,1430986.0
2020-06-24 10:10:00,307.39,308.06,307.17,307.99,1318066.0,286.1211,286.7447,285.9163,286.6796,1318066.0
2020-06-24 10:15:00,308.0,308.02,307.02,307.56,1232600.0,286.6889,286.7075,285.7767,286.2793,1232600.0
2020-06-24 10:20:00,307.59,308.15,307.41,308.1,788505.0,286.3072,286.8285,286.1397,286.782,788505.0
2020-06-24 10:25:00,308.1,308.38,307.95,308.27,975006.0,286.782,287.0426,286.6423,286.9402,975006.0
2020-06-24 10:30:00,308.26,308.27,307.12,307.3,1258812.0,286.9309,286.9402,285.8698,286.0373,1258812.0
2020-06-24 10:35:00,307.3,307.77,306.44,306.55,1593448.0,286.0373,286.4748,285.2368,285.3392,1593448.0
2020-06-24 10:40:00,306.55,306.98,306.36,306.94,1036399.0,285.3392,285.7394,285.1623,285.7022,1036399.0
2020-06-24 10:45:00,306.95,306.99,306.51,306.73,503852.0,285.7115,285.7488,285.302,285.5067,503852.0
2020-06-24 10:50:00,306.72,307.11,306.15,306.22,1221840.0,285.4974,285.8605,284.9669,285.032,1221840.0
2020-06-24 10:55:00,306.23,306.8,306.22,306.48,898628.0,285.0413,285.5719,285.032,285.274,898628.0
2020-06-24 11:00:00,306.46,306.82,306.0,306.58,1174738.0,285.2554,285.5905,284.8273,285.3671,1174738.0
2020-06-24 11:05:00,306.59,306.77,305.57,305.66,1197937.0,285.3764,285.544,284.427,284.5108,1197937.0
2020-06-24 11:10:00,305.67,305.76,304.95,305.01,1442986.0,284.5201,284.6039,283.8499,283.9058,1442986.0
2020-06-24 11:15:00,305.0,305.29,304.49,304.65,1670416.0,283.8964,284.1664,283.4217,283.5707,1670416.0
2020-06-24 11:20:00,304.65,304.94,304.29,304.41,1480705.0,283.5707,283.8406,283.2356,283.3473,1480705.0
2020-06-24 11:25:00,304.42,305.12,304.42,304.99,1870934.0,283.3566,284.0081,283.3566,283.8871,1870934.0
2020-06-24 11:30:00,304.96,305.12,304.07,304.31,1665226.0,283.8592,284.0081,283.0308,283.2542,1665226.0
2020-06-24 11:35:00,304.3,304.55,303.48,303.54,1570494.0,283.2449,283.4776,282.4816,282.5375,1570494.0
2020-06-24 11:40:00,303.53,303.68,302.42,302.59,3083035.0,282.5282,282.6678,281.495,281.6532,3083035.0
2020-06-24 11:45:00,302.58,303.3,302.1,302.33,2627862.0,281.6439,282.3141,281.1971,281.4112,2627862.0
2020-06-24 11:50:00,302.32,302.97,302.3,302.82,1876892.0,281.4019,282.0069,281.3833,281.8673,1876892.0
2020-06-24 11:55:00,302.81,303.49,302.62,303.46,1854041.0,281.858,282.4909,281.6811,282.463,1854041.0
2020-06-24 12:00:00,303.45,304.11,303.08,304.06,2086237.0,282.4537,283.068,282.1093,283.0215,2086237.0
2020-06-24 12:05:00,304.07,304.1,303.21,303.28,1606047.0,283.0308,283.0587,282.2303,282.2955,1606047.0
2020-06-24 12:10:00,303.29,303.6,303.08,303.42,861083.0,282.3048,282.5933,282.1093,282.4258,861083.0
2020-06-24 12:15:00,303.4,304.34,303.34,304.29,1066072.0,282.4072,283.2821,282.3513,283.2356,1066072.0
2020-06-24 12:20:00,304.29,304.52,304.01,304.28,1169377.0,283.2356,283.4497,282.9749,283.2263,1169377.0
2020-06-24 12:25:00,304.28,304.37,303.74,304.09,1205797.0,283.2263,283.31,282.7236,283.0494,1205797.0
2020-06-24 12:30:00,304.08,304.13,303.63,303.63,683274.0,283.0401,283.0866,282.6212,282.6212,683274.0
2020-06-24 12:35:00,303.64,304.02,303.63,303.82,557586.0,282.6305,282.9843,282.6212,282.7981,557586.0
2020-06-24 12:40:00,303.82,304.86,303.7,304.74,1095233.0,282.7981,283.7661,282.6864,283.6544,1095233.0
2020-06-24 12:45:00,304.74,304.99,304.61,304.61,861240.0,283.6544,283.8871,283.5334,283.5334,861240.0
2020-06-24 12:50:00,304.63,304.74,304.44,304.62,570353.0,283.552,283.6544,283.3752,283.5427,570353.0
2020-06-24 12:55:00,304.63,305.33,304.6,305.24,737485.0,283.552,284.2036,283.5241,284.1198,737485.0
2020-06-24 13:00:00,305.24,305.43,305.02,305.3,767791.0,284.1198,284.2967,283.9151,284.1757,767791.0
2020-06-24 13:05:00,305.3,305.5,304.91,305.06,774442.0,284.1757,284.3618,283.8127,283.9523,774442.0
2020-06-24 13:10:00,305.07,305.24,304.65,304.68,747898.0,283.9616,284.1198,283.5707,283.5986,747898.0
2020-06-24 13:15:00,304.68,305.4,304.6,305.04,641463.0,283.5986,284.2688,283.5241,283.9337,641463.0
2020-06-24 13:20:00,305.05,305.05,304.36,304.39,706048.0,283.943,283.943,283.3007,283.3287,706048.0
2020-06-24 13:25:00,304.4,304.52,303.83,303.89,877310.0,283.338,283.4497,282.8074,282.8632,877310.0
2020-06-24 13:30:00,303.89,303.89,303.33,303.42,838103.0,282.8632,282.8632,282.342,282.4258,838103.0
2020-06-24 13:35:00,303.43,303.68,303.3,303.5,672533.0,282.4351,282.6678,282.3141,282.5002,672533.0
2020-06-24 13:40:00,303.51,303.73,303.3,303.46,547241.0,282.5095,282.7143,282.3141,282.463,547241.0
2020-06-24 13:45:00,303.46,303.86,303.03,303.84,959047.0,282.463,282.8353,282.0628,282.8167,959047.0
2020-06-24 13:50:00,303.82,303.88,303.34,303.83,697759.0,282.7981,282.8539,282.3513,282.8074,697759.0
2020-06-24 13:55:00,303.82,303.91,303.53,303.86,433437.0,282.7981,282.8819,282.5282,282.8353,433437.0
2020-06-24 14:00:00,303.86,304.13,302.78,303.12,1672807.0,282.8353,283.0866,281.8301,282.1465,1672807.0
2020-06-24 14:05:00,303.13,304.22,303.07,304.13,1043194.0,282.1558,283.1704,282.1,283.0866,1043194.0
2020-06-24 14:10:00,304.13,304.2,303.71,303.93,569424.0,283.0866,283.1518,282.6957,282.9005,569424.0
2020-06-24 14:15:00,303.95,304.54,303.88,304.24,774792.0,282.9191,283.4683,282.8539,283.189,774792.0
2020-06-24 14:20:00,304.25,304.52,303.94,304.07,543861.0,283.1983,283.4497,282.9098,283.0308,543861.0
2020-06-24 14:25:00,304.06,304.66,303.95,304.55,589119.0,283.0215,283.58,282.9191,283.4776,589119.0
2020-06-24 14:30:00,304.53,304.83,304.22,304.7,626489.0,283.459,283.7382,283.1704,283.6172,626489.0
2020-06-24 14:35:00,304.71,304.71,304.18,304.37,602674.0,283.6265,283.6265,283.1332,283.31,602674.0
2020-06-24 14:40:00,304.36,304.61,303.63,303.72,1152785.0,283.3007,283.5334,282.6212,282.705,1152785.0
2020-06-24 14:45:00,303.71,304.47,303.65,304.13,968359.0,282.6957,283.4031,282.6399,283.0866,968359.0
2020-06-24 14:50:00,304.15,304.25,303.52,303.77,696126.0,283.1053,283.1983,282.5189,282.7516,696126.0
2020-06-24 14:55:00,303.78,304.27,303.56,303.7,656182.0,282.7609,283.217,282.5561,282.6864,656182.0
2020-06-24 15:00:00,303.73,304.5,303.73,304.49,1116636.0,282.7143,283.431,282.7143,283.4217,1116636.0
2020-06-24 15:05:00,304.5,304.5,303.98,304.1,658484.0,283.431,283.431,282.947,283.0587,658484.0
2020-06-24 15:10:00,304.11,305.18,303.86,305.02,1083473.0,283.068,284.064,282.8353,283.9151,1083473.0
2020-06-24 15:15:00,305.04,305.73,304.78,305.56,1697741.0,283.9337,284.5759,283.6917,284.4177,1697741.0
2020-06-24 15:20:00,305.56,305.74,304.87,304.93,1233360.0,284.4177,284.5852,283.7754,283.8313,1233360.0
2020-06-24 15:25:00,304.93,305.27,304.63,304.67,868269.0,283.8313,284.1478,283.552,283.5893,868269.0
2020-06-24 15:30:00,304.67,305.04,304.41,304.63,1052401.0,283.5893,283.9337,283.3473,283.552,1052401.0
2020-06-24 15:35:00,304.61,304.89,304.12,304.44,1368958.0,283.5334,283.7941,283.0773,283.3752,1368958.0
2020-06-24 15:40:00,304.44,305.5,304.37,305.42,1712063.0,283.3752,284.3618,283.31,284.2874,1712063.0
2020-06-24 15:45:00,305.43,305.68,304.91,304.92,2433949.0,284.2967,284.5294,283.8127,283.822,2433949.0
2020-06-24 15:50:00,304.93,305.12,303.63,303.85,6243279.0,283.8313,284.0081,282.6212,282.826,6243279.0
2020-06-24 15:55:00,303.85,304.37,303.65,304.12,6965150.0,282.826,283.31,282.6399,283.0773,6965150.0
2020-06-25 09:30:00,303.48,303.78,302.94,303.54,1943981.0,282.4816,282.7609,281.979,282.5375,1943981.0
2020-06-25 09:35:00,303.53,303.83,303.04,303.44,1087413.0,282.5282,282.8074,282.0721,282.4444,1087413.0
2020-06-25 09:40:00,303.45,303.48,301.64,302.04,2228804.0,282.4537,282.4816,280.7689,281.1413,2228804.0
2020-06-25 09:45:00,302.05,302.41,301.33,301.4,1537362.0,281.1506,281.4857,280.4804,280.5455,1537362.0
2020-06-25 09:50:00,301.41,302.87,301.28,302.64,1295891.0,280.5548,281.9138,280.4338,281.6997,1295891.0
2020-06-25 09:55:00,302.62,303.02,302.29,302.98,1044960.0,281.6811,282.0534,281.374,282.0162,1044960.0
2020-06-25 10:00:00,302.99,303.93,302.87,303.79,1545035.0,282.0255,282.9005,281.9138,282.7702,1545035.0
2020-06-25 10:05:00,303.8,303.81,302.96,303.31,1050641.0,282.7795,282.7888,281.9976,282.3234,1050641.0
2020-06-25 10:10:00,303.34,304.43,303.25,304.32,1335196.0,282.3513,283.3659,282.2675,283.2635,1335196.0
2020-06-25 10:15:00,304.33,304.47,303.78,303.88,1116392.0,283.2728,283.4031,282.7609,282.8539,1116392.0
2020-06-25 10:20:00,303.87,304.71,303.85,304.56,874516.0,282.8446,283.6265,282.826,283.4869,874516.0
2020-06-25 10:25:00,304.54,304.98,304.33,304.77,869736.0,283.4683,283.8778,283.2728,283.6824,869736.0
2020-06-25 10:30:00,304.78,304.95,304.14,304.16,1014033.0,283.6917,283.8499,283.096,283.1146,1014033.0
2020-06-25 10:35:00,304.16,304.49,304.07,304.13,583767.0,283.1146,283.4217,283.0308,283.0866,583767.0
2020-06-25 10:40:00,304.14,304.44,303.7,304.03,850965.0,283.096,283.3752,282.6864,282.9936,850965.0
2020-06-25 10:45:00,304.03,304.62,303.58,303.81,928840.0,282.9936,283.5427,282.5747,282.7888,928840.0
2020-06-25 10:50:00,303.81,304.19,303.46,303.65,1151653.0,282.7888,283.1425,282.463,282.6399,1151653.0
2020-06-25 10:55:00,303.63,304.19,303.48,303.96,769315.0,282.6212,283.1425,282.4816,282.9284,769315.0
2020-06-25 11:00:00,303.96,303.96,303.17,303.44,927550.0,282.9284,282.9284,282.1931,282.4444,927550.0
2020-06-25 11:05:00,303.43,303.43,302.8,302.97,930945.0,282.4351,282.4351,281.8487,282.0069,930945.0
2020-06-25 11:10:00,302.97,303.81,302.64,303.66,934109.0,282.0069,282.7888,281.6997,282.6492,934109.0
2020-06-25 11:15:00,303.66,304.38,303.55,304.32,873784.0,282.6492,283.3193,282.5468,283.2635,873784.0
2020-06-25 11:20:00,304.31,304.38,303.91,304.14,486094.0,283.2542,283.3193,282.8819,283.096,486094.0
2020-06-25 11:25:00,304.12,304.29,303.8,303.9,397123.0,283.0773,283.2356,282.7795,282.8726,397123.0
2020-06-25 11:30:00,303.89,304.13,302.83,302.91,1219786.0,282.8632,283.0866,281.8766,281.9511,1219786.0
2020-06-25 11:35:00,302.91,303.31,302.69,303.15,974866.0,281.9511,282.3234,281.7463,282.1745,974866.0
2020-06-25 11:40:00,303.16,303.26,302.51,303.21,896375.0,282.1838,282.2768,281.5787,282.2303,896375.0
2020-06-25 11:45:00,303.21,303.59,303.04,303.53,777531.0,282.2303,282.584,282.0721,282.5282,777531.0
2020-06-25 11:50:00,303.53,303.75,303.43,303.55,348847.0,282.5282,282.7329,282.4351,282.5468,348847.0
2020-06-25 11:55:00,303.55,303.9,303.54,303.84,360965.0,282.5468,282.8726,282.5375,282.8167,360965.0
2020-06-25 12:00:00,303.86,304.49,303.85,304.3,723166.0,282.8353,283.4217,282.826,283.2449,723166.0
2020-06-25 12:05:00,304.3,304.69,304.21,304.28,575160.0,283.2449,283.6079,283.1611,283.2263,575160.0
2020-06-25 12:10:00,304.26,304.46,304.18,304.26,579219.0,283.2076,283.3938,283.1332,283.2076,579219.0
2020-06-25 12:15:00,304.28,304.85,304.28,304.76,596850.0,283.2263,283.7568,283.2263,283.6731,596850.0
2020-06-25 12:20:00,304.76,305.12,304.74,304.9,654514.0,283.6731,284.0081,283.6544,283.8034,654514.0
2020-06-25 12:25:00,304.89,304.93,304.54,304.54,443981.0,283.7941,283.8313,283.4683,283.4683,443981.0
2020-06-25 12:30:00,304.56,304.85,303.97,304.5,766913.0,283.4869,283.7568,282.9377,283.431,766913.0
2020-06-25 12:35:00,304.5,304.86,304.29,304.58,718354.0,283.431,283.7661,283.2356,283.5055,718354.0
2020-06-25 12:40:00,304.58,305.27,304.49,305.1,569403.0,283.5055,284.1478,283.4217,283.9895,569403.0
2020-06-25 12:45:00,305.1,305.24,304.76,304.77,408702.0,283.9895,284.1198,283.6731,283.6824,408702.0
2020-06-25 12:50:00,304.77,304.94,304.63,304.83,322534.0,283.6824,283.8406,283.552,283.7382,322534.0
2020-06-25 12:55:00,304.82,304.87,304.46,304.66,321121.0,283.7289,283.7754,283.3938,283.58,321121.0
2020-06-25 13:00:00,304.66,304.66,304.12,304.41,651637.0,283.58,283.58,283.0773,283.3473,651637.0
2020-06-25 13:05:00,304.4,304.53,304.26,304.31,382840.0,283.338,283.459,283.2076,283.2542,382840.0
2020-06-25 13:10:00,304.32,304.54,304.15,304.44,284628.0,283.2635,283.4683,283.1053,283.3752,284628.0
2020-06-25 13:15:00,304.45,304.8,304.36,304.68,272038.0,283.3845,283.7103,283.3007,283.5986,272038.0
2020-06-25 13:20:00,304.71,304.87,304.37,304.46,315311.0,283.6265,283.7754,283.31,283.3938,315311.0
2020-06-25 13:25:00,304.46,304.74,304.32,304.5,341628.0,283.3938,283.6544,283.2635,283.431,341628.0
2020-06-25 13:30:00,304.5,304.58,304.06,304.33,469877.0,283.431,283.5055,283.0215,283.2728,469877.0
2020-06-25 13:35:00,304.34,304.98,304.24,304.95,658259.0,283.2821,283.8778,283.189,283.8499,658259.0
2020-06-25 13:40:00,304.94,305.0,304.7,304.72,369937.0,283.8406,283.8964,283.6172,283.6358,369937.0
2020-06-25 13:45:00,304.72,305.03,304.71,304.87,255390.0,283.6358,283.9244,283.6265,283.7754,255390.0
2020-06-25 13:50:00,304.86,304.89,304.63,304.68,302209.0,283.7661,283.7941,283.552,283.5986,302209.0
2020-06-25 13:55:00,304.66,304.72,304.4,304.57,339905.0,283.58,283.6358,283.338,283.4962,339905.0
2020-06-25 14:00:00,304.56,304.65,304.09,304.42,592853.0,283.4869,283.5707,283.0494,283.3566,592853.0
2020-06-25 14:05:00,304.42,304.67,304.39,304.43,307715.0,283.3566,283.5893,283.3287,283.3659,307715.0
2020-06-25 14:10:00,304.44,304.74,304.37,304.55,281094.0,283.3752,283.6544,283.31,283.4776,281094.0
2020-06-25 14:15:00,304.55,304.85,304.5,304.59,254475.0,283.4776,283.7568,283.431,283.5148,254475.0
2020-06-25 14:20:00,304.58,304.59,303.82,303.98,857167.0,283.5055,283.5148,282.7981,282.947,857167.0
2020-06-25 14:25:00,303.98,304.25,303.94,304.17,304774.0,282.947,283.1983,282.9098,283.1239,304774.0
2020-06-25 14:30:00,304.17,304.17,303.63,303.75,504109.0,283.1239,283.1239,282.6212,282.7329,504109.0
2020-06-25 14:35:00,303.72,303.94,303.5,303.87,879853.0,282.705,282.9098,282.5002,282.8446,879853.0
2020-06-25 14:40:00,303.86,304.22,303.79,304.1,628288.0,282.8353,283.1704,282.7702,283.0587,628288.0
2020-06-25 14:45:00,304.11,304.17,303.85,304.01,262645.0,283.068,283.1239,282.826,282.9749,262645.0
2020-06-25 14:50:00,304.02,304.38,303.91,304.17,508605.0,282.9843,283.3193,282.8819,283.1239,508605.0
2020-06-25 14:55:00,304.19,304.5,304.04,304.27,431946.0,283.1425,283.431,283.0029,283.217,431946.0
2020-06-25 15:00:00,304.26,305.04,304.0,305.02,901037.0,283.2076,283.9337,282.9656,283.9151,901037.0
2020-06-25 15:05:00,305.01,305.96,305.01,305.73,2091116.0,283.9058,284.79,283.9058,284.5759,2091116.0
2020-06-25 15:10:00,305.72,305.85,305.42,305.63,693927.0,284.5666,284.6876,284.2874,284.4829,693927.0
2020-06-25 15:15:00,305.61,306.21,305.58,305.96,1363513.0,284.4642,285.0227,284.4363,284.79,1363513.0
2020-06-25 15:20:00,305.98,306.6,305.93,306.44,986791.0,284.8086,285.3857,284.7621,285.2368,986791.0
2020-06-25 15:25:00,306.44,306.98,306.33,306.69,1469195.0,285.2368,285.7394,285.1344,285.4695,1469195.0
2020-06-25 15:30:00,306.68,307.27,306.29,307.04,2096980.0,285.4602,286.0094,285.0972,285.7953,2096980.0
2020-06-25 15:35:00,307.03,307.11,306.23,306.35,1498666.0,285.786,285.8605,285.0413,285.153,1498666.0
2020-06-25 15:40:00,306.35,306.72,306.27,306.67,1088194.0,285.153,285.4974,285.0786,285.4509,1088194.0
2020-06-25 15:45:00,306.68,306.91,306.18,306.32,1363310.0,285.4602,285.6743,284.9948,285.1251,1363310.0
2020-06-25 15:50:00,306.3,307.45,306.3,307.44,1934280.0,285.1065,286.1769,285.1065,286.1676,1934280.0
2020-06-25 15:55:00,307.43,307.64,306.93,307.31,4209083.0,286.1583,286.3538,285.6929,286.0466,4209083.0
2020-06-26 09:30:00,306.16,306.36,305.5,305.88,1379200.0,284.9762,285.1623,284.3618,284.7156,1379200.0
2020-06-26 09:35:00,305.86,306.39,305.47,305.76,824431.0,284.6969,285.1903,284.3339,284.6039,824431.0
2020-06-26 09:40:00,305.72,305.81,304.73,304.75,1346132.0,284.5666,284.6504,283.6451,283.6637,1346132.0
2020-06-26 09:45:00,304.74,305.33,304.52,305.19,1147636.0,283.6544,284.2036,283.4497,284.0733,1147636.0
2020-06-26 09:50:00,305.18,305.27,304.58,305.23,1233985.0,284.064,284.1478,283.5055,284.1105,1233985.0
2020-06-26 09:55:00,305.22,305.27,304.62,305.23,922623.0,284.1012,284.1478,283.5427,284.1105,922623.0
2020-06-26 10:00:00,305.23,305.25,304.24,304.34,1226864.0,284.1105,284.1291,283.189,283.2821,1226864.0
2020-06-26 10:05:00,304.34,304.63,304.24,304.38,623399.0,283.2821,283.552,283.189,283.3193,623399.0
2020-06-26 10:10:00,304.4,304.46,303.6,303.73,1185255.0,283.338,283.3938,282.5933,282.7143,1185255.0
2020-06-26 10:15:00,303.73,303.73,302.79,303.09,1886518.0,282.7143,282.7143,281.8394,282.1186,1886518.0
2020-06-26 10:20:00,303.09,303.16,302.07,302.81,2265495.0,282.1186,282.1838,281.1692,281.858,2265495.0
2020-06-26 10:25:00,302.82,303.13,302.36,302.86,1506960.0,281.8673,282.1558,281.4391,281.9045,1506960.0
2020-06-26 10:30:00,302.87,303.1,301.52,301.69,1818317.0,281.9138,282.1279,280.6572,280.8155,1818317.0
2020-06-26 10:35:00,301.72,301.94,301.18,301.22,1865421.0,280.8434,281.0482,280.3408,280.378,1865421.0
2020-06-26 10:40:00,301.21,301.93,301.06,301.92,1520619.0,280.3687,281.0389,280.2291,281.0296,1520619.0
2020-06-26 10:45:00,301.88,302.12,301.09,301.2,1626227.0,280.9923,281.2157,280.257,280.3594,1626227.0
2020-06-26 10:50:00,301.23,301.91,300.69,301.28,1887129.0,280.3873,281.0202,279.8847,280.4338,1887129.0
2020-06-26 10:55:00,301.28,301.86,300.96,301.51,1662854.0,280.4338,280.9737,280.136,280.6479,1662854.0
2020-06-26 11:00:00,301.54,302.25,301.45,302.19,1655732.0,280.6759,281.3367,280.5921,281.2809,1655732.0
2020-06-26 11:05:00,302.2,302.84,301.97,302.55,2288172.0,281.2902,281.8859,281.0761,281.616,2288172.0
2020-06-26 11:10:00,302.55,302.6,302.18,302.41,840398.0,281.616,281.6625,281.2716,281.4857,840398.0
2020-06-26 11:15:00,302.41,302.44,301.7,301.88,725294.0,281.4857,281.5136,280.8248,280.9923,725294.0
2020-06-26 11:20:00,301.87,302.25,301.51,302.11,676823.0,280.983,281.3367,280.6479,281.2064,676823.0
2020-06-26 11:25:00,302.1,302.25,301.76,301.99,616376.0,281.1971,281.3367,280.8806,281.0947,616376.0
2020-06-26 11:30:00,302.02,302.17,301.39,301.72,735291.0,281.1226,281.2623,280.5362,280.8434,735291.0
2020-06-26 11:35:00,301.71,302.51,301.7,302.39,794354.0,280.8341,281.5787,280.8248,281.467,794354.0
2020-06-26 11:40:00,302.38,302.5,302.0,302.16,670071.0,281.4577,281.5694,281.104,281.253,670071.0
2020-06-26 11:45:00,302.15,302.68,302.05,302.62,443871.0,281.2436,281.737,281.1506,281.6811,443871.0
2020-06-26 11:50:00,302.62,302.69,302.12,302.15,578776.0,281.6811,281.7463,281.2157,281.2436,578776.0
2020-06-26 11:55:00,302.15,302.91,302.11,302.6,638287.0,281.2436,281.9511,281.2064,281.6625,638287.0
2020-06-26 12:00:00,302.61,302.67,301.86,302.07,827873.0,281.6718,281.7277,280.9737,281.1692,827873.0
2020-06-26 12:05:00,302.08,302.14,301.63,301.66,621677.0,281.1785,281.2343,280.7596,280.7875,621677.0
2020-06-26 12:10:00,301.66,301.94,301.49,301.57,514664.0,280.7875,281.0482,280.6293,280.7038,514664.0
2020-06-26 12:15:00,301.57,301.69,300.92,300.97,829665.0,280.7038,280.8155,280.0987,280.1453,829665.0
2020-06-26 12:20:00,300.96,301.5,300.5,301.49,1303162.0,280.136,280.6386,279.7078,280.6293,1303162.0
2020-06-26 12:25:00,301.48,301.8,301.34,301.64,573075.0,280.62,280.9179,280.4897,280.7689,573075.0
2020-06-26 12:30:00,301.63,301.65,301.13,301.42,742563.0,280.7596,280.7782,280.2942,280.5642,742563.0
2020-06-26 12:35:00,301.4,301.69,301.12,301.69,472027.0,280.5455,280.8155,280.2849,280.8155,472027.0
2020-06-26 12:40:00,301.69,301.71,300.99,301.21,468838.0,280.8155,280.8341,280.1639,280.3687,468838.0
2020-06-26 12:45:00,301.2,301.54,300.74,301.28,705581.0,280.3594,280.6759,279.9312,280.4338,705581.0
2020-06-26 12:50:00,301.29,301.69,301.04,301.67,551320.0,280.4431,280.8155,280.2104,280.7969,551320.0
2020-06-26 12:55:00,301.67,301.92,301.46,301.83,435549.0,280.7969,281.0296,280.6014,280.9458,435549.0
2020-06-26 13:00:00,301.8,302.3,301.54,301.97,672562.0,280.9179,281.3833,280.6759,281.0761,672562.0
2020-06-26 13:05:00,301.97,302.5,301.96,302.29,672524.0,281.0761,281.5694,281.0668,281.374,672524.0
2020-06-26 13:10:00,302.28,302.31,301.88,301.92,553239.0,281.3646,281.3926,280.9923,281.0296,553239.0
2020-06-26 13:15:00,301.93,302.16,301.86,302.06,388301.0,281.0389,281.253,280.9737,281.1599,388301.0
2020-06-26 13:20:00,302.06,302.41,301.84,302.17,515812.0,281.1599,281.4857,280.9551,281.2623,515812.0
2020-06-26 13:25:00,302.15,302.29,301.84,302.13,606336.0,281.2436,281.374,280.9551,281.225,606336.0
2020-06-26 13:30:00,302.13,302.33,301.88,302.32,359592.0,281.225,281.4112,280.9923,281.4019,359592.0
2020-06-26 13:35:00,302.32,302.58,301.8,302.44,682559.0,281.4019,281.6439,280.9179,281.5136,682559.0
2020-06-26 13:40:00,302.43,302.49,302.08,302.14,399429.0,281.5043,281.5601,281.1785,281.2343,399429.0
2020-06-26 13:45:00,302.14,302.29,301.87,302.18,393321.0,281.2343,281.374,280.983,281.2716,393321.0
2020-06-26 13:50:00,302.19,302.23,301.84,302.01,374835.0,281.2809,281.3181,280.9551,281.1133,374835.0
2020-06-26 13:55:00,302.05,302.11,301.71,301.79,560602.0,281.1506,281.2064,280.8341,280.9086,560602.0
2020-06-26 14:00:00,301.79,302.09,301.4,301.84,774792.0,280.9086,281.1878,280.5455,280.9551,774792.0
2020-06-26 14:05:00,301.84,301.93,301.54,301.73,568716.0,280.9551,281.0389,280.6759,280.8527,568716.0
2020-06-26 14:10:00,301.74,302.08,301.35,301.39,756159.0,280.862,281.1785,280.499,280.5362,756159.0
2020-06-26 14:15:00,301.39,301.51,301.24,301.31,734828.0,280.5362,280.6479,280.3966,280.4618,734828.0
2020-06-26 14:20:00,301.31,301.55,301.17,301.34,696860.0,280.4618,280.6852,280.3315,280.4897,696860.0
2020-06-26 14:25:00,301.39,301.4,300.63,300.89,1330902.0,280.5362,280.5455,279.8288,280.0708,1330902.0
2020-06-26 14:30:00,300.89,301.09,300.47,300.83,1115530.0,280.0708,280.257,279.6799,280.015,1115530.0
2020-06-26 14:35:00,300.81,300.86,300.24,300.38,1447728.0,279.9964,280.0429,279.4658,279.5961,1447728.0
2020-06-26 14:40:00,300.36,300.84,300.3,300.31,1013902.0,279.5775,280.0243,279.5216,279.531,1013902.0
2020-06-26 14:45:00,300.31,300.5,299.85,300.13,1793446.0,279.531,279.7078,279.1028,279.3634,1793446.0
2020-06-26 14:50:00,300.12,300.8,300.11,300.59,1354187.0,279.3541,279.9871,279.3448,279.7916,1354187.0
2020-06-26 14:55:00,300.59,300.59,300.14,300.47,995113.0,279.7916,279.7916,279.3727,279.6799,995113.0
2020-06-26 15:00:00,300.46,301.04,300.43,300.55,1339258.0,279.6706,280.2104,279.6427,279.7544,1339258.0
2020-06-26 15:05:00,300.55,300.69,299.99,300.37,1132531.0,279.7544,279.8847,279.2331,279.5868,1132531.0
2020-06-26 15:10:00,300.38,300.73,300.05,300.65,1172329.0,279.5961,279.9219,279.2889,279.8474,1172329.0
2020-06-26 15:15:00,300.64,300.84,300.14,300.21,1359076.0,279.8381,280.0243,279.3727,279.4379,1359076.0
2020-06-26 15:20:00,300.21,300.41,299.93,299.93,1642153.0,279.4379,279.624,279.1772,279.1772,1642153.0
2020-06-26 15:25:00,299.93,300.54,299.66,300.35,1868558.0,279.1772,279.745,278.9259,279.5682,1868558.0
2020-06-26 15:30:00,300.34,300.41,299.61,299.75,1481348.0,279.5589,279.624,278.8794,279.0097,1481348.0
2020-06-26 15:35:00,299.75,299.87,299.42,299.7,1578303.0,279.0097,279.1214,278.7025,278.9632,1578303.0
2020-06-26 15:40:00,299.7,301.0,299.48,300.99,2192721.0,278.9632,280.1732,278.7584,280.1639,2192721.0
2020-06-26 15:45:00,300.98,301.46,300.3,300.54,2709477.0,280.1546,280.6014,279.5216,279.745,2709477.0
2020-06-26 15:50:00,300.56,300.75,299.74,299.82,3315781.0,279.7637,279.9405,279.0004,279.0749,3315781.0
2020-06-26 15:55:00,299.84,300.36,299.75,300.01,8020720.0,279.0935,279.5775,279.0097,279.2517,8020720.0
2020-06-29 09:30:00,301.42,301.73,300.4,300.54,1802136.0,280.5642,280.8527,279.6147,279.745,1802136.0
2020-06-29 09:35:00,300.56,300.6,299.69,299.73,1582707.0,279.7637,279.8009,278.9539,278.9911,1582707.0
2020-06-29 09:40:00,299.72,299.79,299.19,299.33,1823782.0,278.9818,279.0469,278.4885,278.6188,1823782.0
2020-06-29 09:45:00,299.33,299.71,298.93,299.63,1561867.0,278.6188,278.9725,278.2464,278.898,1561867.0
2020-06-29 09:50:00,299.62,300.22,299.12,300.19,1319061.0,278.8887,279.4472,278.4233,279.4193,1319061.0
2020-06-29 09:55:00,300.19,300.65,300.03,300.59,988381.0,279.4193,279.8474,279.2703,279.7916,988381.0
2020-06-29 10:00:00,300.57,301.23,300.57,301.09,1369847.0,279.773,280.3873,279.773,280.257,1369847.0
2020-06-29 10:05:00,301.09,301.34,300.76,301.16,1050578.0,280.257,280.4897,279.9498,280.3221,1050578.0
2020-06-29 10:10:00,301.17,301.92,300.58,301.71,1271970.0,280.3315,281.0296,279.7823,280.8341,1271970.0
2020-06-29 10:15:00,301.71,302.18,301.61,302.01,870469.0,280.8341,281.2716,280.741,281.1133,870469.0
2020-06-29 10:20:00,302.0,302.16,301.83,301.91,728398.0,281.104,281.253,280.9458,281.0202,728398.0
2020-06-29 10:25:00,301.92,302.38,301.82,301.95,864607.0,281.0296,281.4577,280.9365,281.0575,864607.0
2020-06-29 10:30:00,301.97,302.35,301.93,302.18,940647.0,281.0761,281.4298,281.0389,281.2716,940647.0
2020-06-29 10:35:00,302.19,303.08,301.92,302.87,1593275.0,281.2809,282.1093,281.0296,281.9138,1593275.0
2020-06-29 10:40:00,302.87,303.02,302.44,302.76,802317.0,281.9138,282.0534,281.5136,281.8114,802317.0
2020-06-29 10:45:00,302.76,302.99,302.59,302.89,502592.0,281.8114,282.0255,281.6532,281.9324,502592.0
2020-06-29 10:50:00,302.9,303.43,302.68,302.73,748958.0,281.9417,282.4351,281.737,281.7835,748958.0
2020-06-29 10:55:00,302.72,302.87,302.46,302.58,742942.0,281.7742,281.9138,281.5322,281.6439,742942.0
2020-06-29 11:00:00,302.59,302.83,302.49,302.6,420005.0,281.6532,281.8766,281.5601,281.6625,420005.0
2020-06-29 11:05:00,302.6,302.6,302.2,302.41,633971.0,281.6625,281.6625,281.2902,281.4857,633971.0
2020-06-29 11:10:00,302.39,302.44,302.09,302.14,480835.0,281.467,281.5136,281.1878,281.2343,480835.0
2020-06-29 11:15:00,302.14,302.5,301.5,302.4,1127610.0,281.2343,281.5694,280.6386,281.4763,1127610.0
2020-06-29 11:20:00,302.4,302.96,302.37,302.9,591018.0,281.4763,281.9976,281.4484,281.9417,591018.0
2020-06-29 11:25:00,302.91,303.33,302.87,303.21,702156.0,281.9511,282.342,281.9138,282.2303,702156.0
2020-06-29 11:30:00,303.2,303.38,302.86,302.93,508483.0,282.221,282.3885,281.9045,281.9697,508483.0
2020-06-29 11:35:00,302.93,303.2,302.76,302.94,513414.0,281.9697,282.221,281.8114,281.979,513414.0
2020-06-29 11:40:00,302.94,303.19,302.85,303.15,428523.0,281.979,282.2117,281.8952,282.1745,428523.0
2020-06-29 11:45:00,303.15,303.29,302.71,303.06,474423.0,282.1745,282.3048,281.7649,282.0907,474423.0
2020-06-29 11:50:00,303.05,303.12,302.78,302.95,306609.0,282.0814,282.1465,281.8301,281.9883,306609.0
2020-06-29 11:55:00,302.94,303.05,302.57,302.69,472311.0,281.979,282.0814,281.6346,281.7463,472311.0
2020-06-29 12:00:00,302.69,303.33,302.69,303.1,444354.0,281.7463,282.342,281.7463,282.1279,444354.0
2020-06-29 12:05:00,303.12,303.2,302.76,302.94,523109.0,282.1465,282.221,281.8114,281.979,523109.0
2020-06-29 12:10:00,302.93,303.12,302.84,302.96,366100.0,281.9697,282.1465,281.8859,281.9976,366100.0
2020-06-29 12:15:00,302.97,303.59,302.81,303.55,378877.0,282.0069,282.584,281.858,282.5468,378877.0
2020-06-29 12:20:00,303.55,303.67,303.39,303.45,383570.0,282.5468,282.6585,282.3978,282.4537,383570.0
2020-06-29 12:25:00,303.46,303.59,303.36,303.54,462668.0,282.463,282.584,282.3699,282.5375,462668.0
2020-06-29 12:30:00,303.55,303.69,303.47,303.64,278157.0,282.5468,282.6771,282.4723,282.6305,278157.0
2020-06-29 12:35:00,303.64,303.81,303.58,303.67,478039.0,282.6305,282.7888,282.5747,282.6585,478039.0
2020-06-29 12:40:00,303.67,303.68,303.53,303.59,294589.0,282.6585,282.6678,282.5282,282.584,294589.0
2020-06-29 12:45:00,303.6,303.76,303.53,303.71,311067.0,282.5933,282.7422,282.5282,282.6957,311067.0
2020-06-29 12:50:00,303.71,303.8,303.55,303.61,214328.0,282.6957,282.7795,282.5468,282.6026,214328.0
2020-06-29 12:55:00,303.6,303.65,303.27,303.35,649658.0,282.5933,282.6399,282.2861,282.3606,649658.0
2020-06-29 13:00:00,303.35,303.44,303.21,303.27,264395.0,282.3606,282.4444,282.2303,282.2861,264395.0
2020-06-29 13:05:00,303.26,303.35,303.21,303.26,304069.0,282.2768,282.3606,282.2303,282.2768,304069.0
2020-06-29 13:10:00,303.27,303.52,303.26,303.45,384700.0,282.2861,282.5189,282.2768,282.4537,384700.0
2020-06-29 13:15:00,303.45,303.47,303.29,303.36,264020.0,282.4537,282.4723,282.3048,282.3699,264020.0
2020-06-29 13:20:00,303.37,303.55,303.24,303.48,195121.0,282.3792,282.5468,282.2582,282.4816,195121.0
2020-06-29 13:25:00,303.47,303.62,303.4,303.57,298937.0,282.4723,282.6119,282.4072,282.5654,298937.0
2020-06-29 13:30:00,303.57,303.73,303.38,303.48,315373.0,282.5654,282.7143,282.3885,282.4816,315373.0
2020-06-29 13:35:00,303.47,304.02,303.44,303.98,500156.0,282.4723,282.9843,282.4444,282.947,500156.0
2020-06-29 13:40:00,303.98,304.0,303.82,303.82,313615.0,282.947,282.9656,282.7981,282.7981,313615.0
2020-06-29 13:45:00,303.83,303.94,303.8,303.88,266849.0,282.8074,282.9098,282.7795,282.8539,266849.0
2020-06-29 13:50:00,303.87,303.87,303.69,303.72,340991.0,282.8446,282.8446,282.6771,282.705,340991.0
2020-06-29 13:55:00,303.74,303.78,303.57,303.63,509851.0,282.7236,282.7609,282.5654,282.6212,509851.0
2020-06-29 14:00:00,303.63,303.83,303.61,303.64,389695.0,282.6212,282.8074,282.6026,282.6305,389695.0
2020-06-29 14:05:00,303.63,303.67,303.27,303.34,526803.0,282.6212,282.6585,282.2861,282.3513,526803.0
2020-06-29 14:10:00,303.35,303.52,303.32,303.46,212576.0,282.3606,282.5189,282.3327,282.463,212576.0
2020-06-29 14:15:00,303.46,303.68,303.42,303.43,364851.0,282.463,282.6678,282.4258,282.4351,364851.0
2020-06-29 14:20:00,303.42,303.56,303.34,303.38,246100.0,282.4258,282.5561,282.3513,282.3885,246100.0
2020-06-29 14:25:00,303.38,303.41,303.04,303.12,520382.0,282.3885,282.4165,282.0721,282.1465,520382.0
2020-06-29 14:30:00,303.12,303.31,303.1,303.15,345219.0,282.1465,282.3234,282.1279,282.1745,345219.0
2020-06-29 14:35:00,303.15,303.29,303.07,303.23,304460.0,282.1745,282.3048,282.1,282.2489,304460.0
2020-06-29 14:40:00,303.24,303.51,303.16,303.38,492222.0,282.2582,282.5095,282.1838,282.3885,492222.0
2020-06-29 14:45:00,303.38,303.42,302.84,302.88,657749.0,282.3885,282.4258,281.8859,281.9231,657749.0
2020-06-29 14:50:00,302.88,303.02,302.7,302.96,573514.0,281.9231,282.0534,281.7556,281.9976,573514.0
2020-06-29 14:55:00,302.95,303.13,302.83,302.93,624536.0,281.9883,282.1558,281.8766,281.9697,624536.0
2020-06-29 15:00:00,302.94,303.1,302.42,302.47,772727.0,281.979,282.1279,281.495,281.5415,772727.0
2020-06-29 15:05:00,302.45,302.63,302.39,302.5,336610.0,281.5229,281.6904,281.467,281.5694,336610.0
2020-06-29 15:10:00,302.5,302.52,302.22,302.39,633141.0,281.5694,281.588,281.3088,281.467,633141.0
2020-06-29 15:15:00,302.39,302.7,302.37,302.54,693220.0,281.467,281.7556,281.4484,281.6067,693220.0
2020-06-29 15:20:00,302.54,302.86,302.49,302.71,572222.0,281.6067,281.9045,281.5601,281.7649,572222.0
2020-06-29 15:25:00,302.73,302.96,302.59,302.82,492099.0,281.7835,281.9976,281.6532,281.8673,492099.0
2020-06-29 15:30:00,302.82,303.41,302.81,303.34,974784.0,281.8673,282.4165,281.858,282.3513,974784.0
2020-06-29 15:35:00,303.35,303.43,303.11,303.11,831332.0,282.3606,282.4351,282.1372,282.1372,831332.0
2020-06-29 15:40:00,303.11,303.26,302.62,302.91,1216147.0,282.1372,282.2768,281.6811,281.9511,1216147.0
2020-06-29 15:45:00,302.92,303.18,302.47,302.65,1219650.0,281.9604,282.2024,281.5415,281.709,1219650.0
2020-06-29 15:50:00,302.65,303.36,302.44,303.35,2585253.0,281.709,282.3699,281.5136,282.3606,2585253.0
2020-06-29 15:55:00,303.35,304.45,303.3,304.43,4610237.0,282.3606,283.3845,282.3141,283.3659,4610237.0
2020-06-30 09:30:00,303.98,304.69,303.82,304.4,1538105.0,282.947,283.6079,282.7981,283.338,1538105.0
2020-06-30 09:35:00,304.39,305.09,304.37,305.03,1153348.0,283.3287,283.9802,283.31,283.9244,1153348.0
2020-06-30 09:40:00,305.02,305.07,304.44,304.77,1144427.0,283.9151,283.9616,283.3752,283.6824,1144427.0
2020-06-30 09:45:00,304.77,305.38,304.62,304.77,899299.0,283.6824,284.2502,283.5427,283.6824,899299.0
2020-06-30 09:50:00,304.78,304.87,304.3,304.84,1096802.0,283.6917,283.7754,283.2449,283.7475,1096802.0
2020-06-30 09:55:00,304.85,305.08,304.65,304.79,661224.0,283.7568,283.9709,283.5707,283.701,661224.0
2020-06-30 10:00:00,304.8,305.3,304.73,305.05,899531.0,283.7103,284.1757,283.6451,283.943,899531.0
2020-06-30 10:05:00,305.06,305.63,304.96,305.54,985683.0,283.9523,284.4829,283.8592,284.3991,985683.0
2020-06-30 10:10:00,305.54,305.57,305.16,305.39,778968.0,284.3991,284.427,284.0454,284.2595,778968.0
2020-06-30 10:15:00,305.38,305.53,305.18,305.34,746614.0,284.2502,284.3898,284.064,284.2129,746614.0
2020-06-30 10:20:00,305.33,305.87,305.26,305.74,1082169.0,284.2036,284.7062,284.1385,284.5852,1082169.0
2020-06-30 10:25:00,305.75,305.96,305.25,305.47,901734.0,284.5946,284.79,284.1291,284.3339,901734.0
2020-06-30 10:30:00,305.45,305.71,305.44,305.56,492532.0,284.3153,284.5573,284.306,284.4177,492532.0
2020-06-30 10:35:00,305.56,305.76,305.24,305.33,699418.0,284.4177,284.6039,284.1198,284.2036,699418.0
2020-06-30 10:40:00,305.34,305.91,305.32,305.67,748557.0,284.2129,284.7435,284.1943,284.5201,748557.0
2020-06-30 10:45:00,305.67,305.99,305.56,305.75,636093.0,284.5201,284.8179,284.4177,284.5946,636093.0
2020-06-30 10:50:00,305.76,306.63,305.75,306.35,1471815.0,284.6039,285.4137,284.5946,285.153,1471815.0
2020-06-30 10:55:00,306.35,306.68,306.24,306.56,754478.0,285.153,285.4602,285.0506,285.3485,754478.0
2020-06-30 11:00:00,306.57,306.83,306.44,306.79,712170.0,285.3578,285.5998,285.2368,285.5626,712170.0
2020-06-30 11:05:00,306.79,307.0,306.58,306.78,600747.0,285.5626,285.7581,285.3671,285.5533,600747.0
2020-06-30 11:10:00,306.78,306.83,306.54,306.76,693349.0,285.5533,285.5998,285.3299,285.5347,693349.0
2020-06-30 11:15:00,306.75,307.15,306.75,307.11,473402.0,285.5254,285.8977,285.5254,285.8605,473402.0
2020-06-30 11:20:00,307.1,307.33,306.99,307.03,571686.0,285.8511,286.0652,285.7488,285.786,571686.0
2020-06-30 11:25:00,307.03,307.18,306.83,306.89,696270.0,285.786,285.9256,285.5998,285.6557,696270.0
2020-06-30 11:30:00,306.89,306.92,306.49,306.5,711209.0,285.6557,285.6836,285.2833,285.2927,711209.0
2020-06-30 11:35:00,306.5,306.65,306.36,306.57,462242.0,285.2927,285.4323,285.1623,285.3578,462242.0
2020-06-30 11:40:00,306.57,306.7,306.27,306.67,654823.0,285.3578,285.4788,285.0786,285.4509,654823.0
2020-06-30 11:45:00,306.67,306.85,306.56,306.69,327253.0,285.4509,285.6184,285.3485,285.4695,327253.0
2020-06-30 11:50:00,306.68,306.86,306.51,306.82,296081.0,285.4602,285.6277,285.302,285.5905,296081.0
2020-06-30 11:55:00,306.81,306.86,306.67,306.79,336132.0,285.5812,285.6277,285.4509,285.5626,336132.0
2020-06-30 12:00:00,306.79,306.94,306.6,306.77,451982.0,285.5626,285.7022,285.3857,285.544,451982.0
2020-06-30 12:05:00,306.77,307.04,306.76,306.99,496407.0,285.544,285.7953,285.5347,285.7488,496407.0
2020-06-30 12:10:00,307.0,307.29,306.98,307.13,551304.0,285.7581,286.028,285.7394,285.8791,551304.0
2020-06-30 12:15:00,307.12,307.53,307.11,307.41,543448.0,285.8698,286.2514,285.8605,286.1397,543448.0
2020-06-30 12:20:00,307.42,307.46,307.23,307.27,376087.0,286.149,286.1862,285.9721,286.0094,376087.0
2020-06-30 12:25:00,307.28,307.37,307.1,307.21,411487.0,286.0187,286.1025,285.8511,285.9535,411487.0
2020-06-30 12:30:00,307.2,307.39,306.76,306.81,1426953.0,285.9442,286.1211,285.5347,285.5812,1426953.0
2020-06-30 12:35:00,306.82,307.12,306.77,307.06,511303.0,285.5905,285.8698,285.544,285.8139,511303.0
2020-06-30 12:40:00,307.05,307.07,306.44,306.57,758755.0,285.8046,285.8232,285.2368,285.3578,758755.0
2020-06-30 12:45:00,306.56,306.59,306.2,306.4,564395.0,285.3485,285.3764,285.0134,285.1996,564395.0
2020-06-30 12:50:00,306.39,306.57,306.33,306.41,366807.0,285.1903,285.3578,285.1344,285.2089,366807.0
2020-06-30 12:55:00,306.43,306.62,306.3,306.31,422895.0,285.2275,285.4044,285.1065,285.1158,422895.0
2020-06-30 13:00:00,306.31,306.56,306.23,306.35,355435.0,285.1158,285.3485,285.0413,285.153,355435.0
2020-06-30 13:05:00,306.35,306.46,305.97,306.09,460367.0,285.153,285.2554,284.7993,284.911,460367.0
2020-06-30 13:10:00,306.09,306.19,305.94,306.13,322969.0,284.911,285.0041,284.7714,284.9483,322969.0
2020-06-30 13:15:00,306.11,306.17,305.69,306.08,514356.0,284.9296,284.9855,284.5387,284.9017,514356.0
2020-06-30 13:20:00,306.07,306.4,306.0,306.24,507486.0,284.8924,285.1996,284.8273,285.0506,507486.0
2020-06-30 13:25:00,306.24,306.46,306.17,306.44,333561.0,285.0506,285.2554,284.9855,285.2368,333561.0
2020-06-30 13:30:00,306.44,306.49,306.1,306.23,414194.0,285.2368,285.2833,284.9203,285.0413,414194.0
2020-06-30 13:35:00,306.24,306.32,306.08,306.23,196640.0,285.0506,285.1251,284.9017,285.0413,196640.0
2020-06-30 13:40:00,306.24,306.24,305.91,305.92,438516.0,285.0506,285.0506,284.7435,284.7528,438516.0
2020-06-30 13:45:00,305.93,306.3,305.93,306.23,287552.0,284.7621,285.1065,284.7621,285.0413,287552.0
2020-06-30 13:50:00,306.23,306.49,306.01,306.48,332700.0,285.0413,285.2833,284.8366,285.274,332700.0
2020-06-30 13:55:00,306.48,306.63,306.47,306.52,473855.0,285.274,285.4137,285.2647,285.3113,473855.0
2020-06-30 14:00:00,306.51,306.51,306.03,306.32,449944.0,285.302,285.302,284.8552,285.1251,449944.0
2020-06-30 14:05:00,306.33,306.5,306.22,306.5,219146.0,285.1344,285.2927,285.032,285.2927,219146.0
2020-06-30 14:10:00,306.5,306.51,306.13,306.28,294014.0,285.2927,285.302,284.9483,285.0879,294014.0
2020-06-30 14:15:00,306.27,306.57,306.17,306.54,629208.0,285.0786,285.3578,284.9855,285.3299,629208.0
2020-06-30 14:20:00,306.54,306.75,306.36,306.73,536068.0,285.3299,285.5254,285.1623,285.5067,536068.0
2020-06-30 14:25:00,306.73,307.06,306.67,307.06,1144520.0,285.5067,285.8139,285.4509,285.8139,1144520.0
2020-06-30 14:30:00,307.05,307.1,306.9,307.01,499303.0,285.8046,285.8511,285.665,285.7674,499303.0
2020-06-30 14:35:00,307.01,307.15,306.91,307.11,524610.0,285.7674,285.8977,285.6743,285.8605,524610.0
2020-06-30 14:40:00,307.12,307.39,307.05,307.35,662379.0,285.8698,286.1211,285.8046,286.0838,662379.0
2020-06-30 14:45:00,307.35,307.35,307.13,307.24,337577.0,286.0838,286.0838,285.8791,285.9815,337577.0
2020-06-30 14:50:00,307.25,307.4,307.18,307.36,490714.0,285.9908,286.1304,285.9256,286.0932,490714.0
2020-06-30 14:55:00,307.34,307.43,307.23,307.42,558426.0,286.0745,286.1583,285.9721,286.149,558426.0
2020-06-30 15:00:00,307.42,307.48,306.8,306.87,1035348.0,286.149,286.2048,285.5719,285.6371,1035348.0
2020-06-30 15:05:00,306.86,307.1,306.67,306.91,521901.0,285.6277,285.8511,285.4509,285.6743,521901.0
2020-06-30 15:10:00,306.92,307.24,306.86,307.14,668049.0,285.6836,285.9815,285.6277,285.8884,668049.0
2020-06-30 15:15:00,307.14,307.33,306.86,307.27,805213.0,285.8884,286.0652,285.6277,286.0094,805213.0
2020-06-30 15:20:00,307.26,307.72,307.22,307.65,823146.0,286.0001,286.4282,285.9628,286.3631,823146.0
2020-06-30 15:25:00,307.65,307.92,307.58,307.68,1109771.0,286.3631,286.6144,286.2979,286.391,1109771.0
2020-06-30 15:30:00,307.68,308.35,307.6,308.3,1769296.0,286.391,287.0147,286.3165,286.9681,1769296.0
2020-06-30 15:35:00,308.3,308.32,307.99,308.2,1217352.0,286.9681,286.9867,286.6796,286.875,1217352.0
2020-06-30 15:40:00,308.21,308.35,308.15,308.3,1092520.0,286.8843,287.0147,286.8285,286.9681,1092520.0
2020-06-30 15:45:00,308.3,308.73,308.16,308.53,1982285.0,286.9681,287.3684,286.8378,287.1822,1982285.0
2020-06-30 15:50:00,308.53,310.2,308.53,310.09,11773333.0,287.1822,288.7366,287.1822,288.6343,11773333.0
2020-06-30 15:55:00,310.09,310.12,308.56,308.72,9316645.0,288.6343,288.6622,287.2101,287.3591,9316645.0
2020-07-01 09:30:00,309.56,310.86,309.3,310.62,2341387.0,288.1409,289.351,287.8989,289.1276,2341387.0
2020-07-01 09:35:00,310.63,310.92,309.96,310.09,1318190.0,289.1369,289.4068,288.5133,288.6343,1318190.0
2020-07-01 09:40:00,310.1,310.89,310.1,310.75,991547.0,288.6436,289.3789,288.6436,289.2486,991547.0
2020-07-01 09:45:00,310.76,310.77,310.17,310.42,834947.0,289.2579,289.2672,288.7087,288.9414,834947.0
2020-07-01 09:50:00,310.42,310.8,309.53,309.65,1127607.0,288.9414,289.2951,288.113,288.2247,1127607.0
2020-07-01 09:55:00,309.63,309.87,309.41,309.81,900875.0,288.2061,288.4295,288.0013,288.3736,900875.0
2020-07-01 10:00:00,309.85,310.66,309.78,310.23,1204117.0,288.4109,289.1648,288.3457,288.7646,1204117.0
2020-07-01 10:05:00,310.24,310.85,310.21,310.63,800491.0,288.7739,289.3417,288.746,289.1369,800491.0
2020-07-01 10:10:00,310.64,311.02,310.6,310.86,1114323.0,289.1462,289.4999,289.109,289.351,1114323.0
2020-07-01 10:15:00,310.86,311.03,310.67,310.69,674159.0,289.351,289.5092,289.1741,289.1927,674159.0
2020-07-01 10:20:00,310.71,310.94,310.39,310.5,580475.0,289.2114,289.4254,288.9135,289.0159,580475.0
2020-07-01 10:25:00,310.5,310.95,310.5,310.91,444227.0,289.0159,289.4348,289.0159,289.3975,444227.0
2020-07-01 10:30:00,310.92,311.26,310.82,310.91,975805.0,289.4068,289.7233,289.3137,289.3975,975805.0
2020-07-01 10:35:00,310.92,310.96,310.42,310.81,823307.0,289.4068,289.4441,288.9414,289.3044,823307.0
2020-07-01 10:40:00,310.82,310.93,310.41,310.43,575224.0,289.3137,289.4161,288.9321,288.9507,575224.0
2020-07-01 10:45:00,310.43,310.46,309.86,309.94,949716.0,288.9507,288.9787,288.4202,288.4946,949716.0
2020-07-01 10:50:00,309.94,310.4,309.76,310.19,639042.0,288.4946,288.9228,288.3271,288.7273,639042.0
2020-07-01 10:55:00,310.2,310.62,310.02,310.6,486484.0,288.7366,289.1276,288.5691,289.109,486484.0
2020-07-01 11:00:00,310.63,310.7,310.08,310.41,487540.0,289.1369,289.2021,288.625,288.9321,487540.0
2020-07-01 11:05:00,310.39,310.64,310.37,310.52,257419.0,288.9135,289.1462,288.8949,289.0345,257419.0
2020-07-01 11:10:00,310.53,310.55,309.82,310.44,650462.0,289.0438,289.0624,288.3829,288.96,650462.0
2020-07-01 11:15:00,310.45,310.65,309.82,309.97,409474.0,288.9693,289.1555,288.3829,288.5226,409474.0
2020-07-01 11:20:00,309.99,310.04,309.67,309.84,542897.0,288.5412,288.5877,288.2433,288.4016,542897.0
2020-07-01 11:25:00,309.87,309.91,309.07,309.23,1063782.0,288.4295,288.4667,287.6848,287.8338,1063782.0
2020-07-01 11:30:00,309.22,309.58,309.18,309.53,732531.0,287.8245,288.1595,287.7872,288.113,732531.0
2020-07-01 11:35:00,309.55,309.69,309.36,309.61,474262.0,288.1316,288.2619,287.9548,288.1875,474262.0
2020-07-01 11:40:00,309.64,310.06,309.55,310.04,406738.0,288.2154,288.6063,288.1316,288.5877,406738.0
2020-07-01 11:45:00,310.04,310.32,309.99,310.28,477720.0,288.5877,288.8483,288.5412,288.8111,477720.0
2020-07-01 11:50:00,310.28,310.38,310.2,310.3,333848.0,288.8111,288.9042,288.7366,288.8297,333848.0
2020-07-01 11:55:00,310.3,310.45,310.14,310.26,452276.0,288.8297,288.9693,288.6808,288.7925,452276.0
2020-07-01 12:00:00,310.25,310.3,310.11,310.22,396205.0,288.7832,288.8297,288.6529,288.7553,396205.0
2020-07-01 12:05:00,310.21,310.46,310.2,310.42,260183.0,288.746,288.9787,288.7366,288.9414,260183.0
2020-07-01 12:10:00,310.43,310.59,310.32,310.59,313089.0,288.9507,289.0997,288.8483,289.0997,313089.0
2020-07-01 12:15:00,310.59,310.97,310.53,310.93,500071.0,289.0997,289.4534,289.0438,289.4161,500071.0
2020-07-01 12:20:00,310.93,310.95,310.83,310.88,250850.0,289.4161,289.4348,289.3231,289.3696,250850.0
2020-07-01 12:25:00,310.89,311.12,310.88,310.99,387417.0,289.3789,289.593,289.3696,289.472,387417.0
2020-07-01 12:30:00,310.98,311.16,310.97,311.04,454667.0,289.4627,289.6302,289.4534,289.5185,454667.0
2020-07-01 12:35:00,311.03,311.44,310.97,311.38,782725.0,289.5092,289.8908,289.4534,289.835,782725.0
2020-07-01 12:40:00,311.38,311.42,311.18,311.24,225945.0,289.835,289.8722,289.6488,289.7047,225945.0
2020-07-01 12:45:00,311.25,311.28,310.47,310.86,1638785.0,289.714,289.7419,288.988,289.351,1638785.0
2020-07-01 12:50:00,310.87,310.99,310.45,310.65,600414.0,289.3603,289.472,288.9693,289.1555,600414.0
2020-07-01 12:55:00,310.64,310.96,310.59,310.78,376444.0,289.1462,289.4441,289.0997,289.2765,376444.0
2020-07-01 13:00:00,310.79,310.88,310.45,310.57,318082.0,289.2858,289.3696,288.9693,289.081,318082.0
2020-07-01 13:05:00,310.58,310.74,310.36,310.36,298843.0,289.0904,289.2393,288.8856,288.8856,298843.0
2020-07-01 13:10:00,310.36,310.63,310.29,310.59,294555.0,288.8856,289.1369,288.8204,289.0997,294555.0
2020-07-01 13:15:00,310.6,310.66,310.41,310.58,219626.0,289.109,289.1648,288.9321,289.0904,219626.0
2020-07-01 13:20:00,310.58,310.93,310.4,310.92,344445.0,289.0904,289.4161,288.9228,289.4068,344445.0
2020-07-01 13:25:00,310.93,310.94,310.74,310.81,279990.0,289.4161,289.4254,289.2393,289.3044,279990.0
2020-07-01 13:30:00,310.81,310.9,310.7,310.75,240409.0,289.3044,289.3882,289.2021,289.2486,240409.0
2020-07-01 13:35:00,310.75,311.07,310.72,311.03,227185.0,289.2486,289.5465,289.2207,289.5092,227185.0
2020-07-01 13:40:00,311.03,311.05,310.42,310.49,530519.0,289.5092,289.5278,288.9414,289.0066,530519.0
2020-07-01 13:45:00,310.49,310.65,310.31,310.49,375471.0,289.0066,289.1555,288.839,289.0066,375471.0
2020-07-01 13:50:00,310.5,310.78,310.31,310.65,393478.0,289.0159,289.2765,288.839,289.1555,393478.0
2020-07-01 13:55:00,310.64,310.76,310.56,310.74,202421.0,289.1462,289.2579,289.0717,289.2393,202421.0
2020-07-01 14:00:00,310.75,311.16,310.66,311.09,573544.0,289.2486,289.6302,289.1648,289.5651,573544.0
2020-07-01 14:05:00,311.1,311.28,310.72,311.11,520344.0,289.5744,289.7419,289.2207,289.5837,520344.0
2020-07-01 14:10:00,311.11,311.26,310.89,311.16,500222.0,289.5837,289.7233,289.3789,289.6302,500222.0
2020-07-01 14:15:00,311.15,311.22,310.92,311.12,303768.0,289.6209,289.6861,289.4068,289.593,303768.0
2020-07-01 14:20:00,311.1,311.14,310.73,310.88,314867.0,289.5744,289.6116,289.23,289.3696,314867.0
2020-07-01 14:25:00,310.88,311.04,310.75,310.92,397374.0,289.3696,289.5185,289.2486,289.4068,397374.0
2020-07-01 14:30:00,310.92,311.18,310.65,310.75,578947.0,289.4068,289.6488,289.1555,289.2486,578947.0
2020-07-01 14:35:00,310.76,310.81,310.45,310.53,313238.0,289.2579,289.3044,288.9693,289.0438,313238.0
2020-07-01 14:40:00,310.55,310.8,310.38,310.4,450194.0,289.0624,289.2951,288.9042,288.9228,450194.0
2020-07-01 14:45:00,310.41,310.58,310.3,310.48,444874.0,288.9321,289.0904,288.8297,288.9973,444874.0
2020-07-01 14:50:00,310.5,310.78,310.47,310.73,348636.0,289.0159,289.2765,288.988,289.23,348636.0
2020-07-01 14:55:00,310.72,311.02,310.68,310.91,380851.0,289.2207,289.4999,289.1834,289.3975,380851.0
2020-07-01 15:00:00,310.91,311.29,310.77,311.29,538300.0,289.3975,289.7512,289.2672,289.7512,538300.0
2020-07-01 15:05:00,311.29,311.36,311.17,311.24,501919.0,289.7512,289.8164,289.6395,289.7047,501919.0
2020-07-01 15:10:00,311.25,311.35,310.91,311.18,519245.0,289.714,289.8071,289.3975,289.6488,519245.0
2020-07-01 15:15:00,311.18,311.26,310.99,311.22,417101.0,289.6488,289.7233,289.472,289.6861,417101.0
2020-07-01 15:20:00,311.23,311.58,311.18,311.57,735265.0,289.6954,290.0212,289.6488,290.0119,735265.0
2020-07-01 15:25:00,311.57,311.7,311.43,311.5,538933.0,290.0119,290.1329,289.8815,289.9467,538933.0
2020-07-01 15:30:00,311.49,311.75,311.32,311.47,685925.0,289.9374,290.1794,289.7792,289.9188,685925.0
2020-07-01 15:35:00,311.47,311.56,311.25,311.54,789889.0,289.9188,290.0025,289.714,289.9839,789889.0
2020-07-01 15:40:00,311.54,311.74,311.4,311.51,774647.0,289.9839,290.1701,289.8536,289.956,774647.0
2020-07-01 15:45:00,311.51,311.89,311.35,311.79,1335819.0,289.956,290.3097,289.8071,290.2166,1335819.0
2020-07-01 15:50:00,311.78,311.81,310.9,310.91,2427927.0,290.2073,290.2352,289.3882,289.3975,2427927.0
2020-07-01 15:55:00,310.9,310.94,310.44,310.57,3665606.0,289.3882,289.4254,288.96,289.081,3665606.0
2020-07-02 09:30:00,314.23,315.1,314.14,315.06,2222068.0,292.4878,293.2976,292.404,293.2604,2222068.0
2020-07-02 09:35:00,315.06,315.39,314.57,314.89,1489031.0,293.2604,293.5675,292.8043,293.1021,1489031.0
2020-07-02 09:40:00,314.89,315.03,314.8,314.91,867867.0,293.1021,293.2325,293.0184,293.1208,867867.0
2020-07-02 09:45:00,314.92,315.42,314.86,315.18,877871.0,293.1301,293.5955,293.0742,293.3721,877871.0
2020-07-02 09:50:00,315.17,315.34,315.02,315.09,674801.0,293.3628,293.521,293.2231,293.2883,674801.0
2020-07-02 09:55:00,315.1,315.48,315.04,315.37,668234.0,293.2976,293.6513,293.2418,293.5489,668234.0
2020-07-02 10:00:00,315.38,315.7,315.11,315.35,858703.0,293.5582,293.8561,293.3069,293.5303,858703.0
2020-07-02 10:05:00,315.33,315.59,315.21,315.33,659081.0,293.5117,293.7537,293.4,293.5117,659081.0
2020-07-02 10:10:00,315.33,315.4,314.63,314.73,921383.0,293.5117,293.5768,292.8601,292.9532,921383.0
2020-07-02 10:15:00,314.73,315.14,314.73,314.84,523817.0,292.9532,293.3348,292.9532,293.0556,523817.0
2020-07-02 10:20:00,314.84,314.92,314.26,314.3,1012570.0,293.0556,293.1301,292.5157,292.553,1012570.0
2020-07-02 10:25:00,314.31,314.43,313.56,313.61,1072390.0,292.5623,292.674,291.8642,291.9107,1072390.0
2020-07-02 10:30:00,313.61,313.98,313.4,313.61,1168631.0,291.9107,292.2551,291.7152,291.9107,1168631.0
2020-07-02 10:35:00,313.61,314.01,313.54,313.91,705254.0,291.9107,292.283,291.8455,292.1899,705254.0
2020-07-02 10:40:00,313.91,314.27,313.84,314.13,808960.0,292.1899,292.525,292.1248,292.3947,808960.0
2020-07-02 10:45:00,314.13,314.33,313.64,313.81,605978.0,292.3947,292.5809,291.9386,292.0969,605978.0
2020-07-02 10:50:00,313.81,313.96,312.91,313.14,1064458.0,292.0969,292.2365,291.2591,291.4732,1064458.0
2020-07-02 10:55:00,313.14,313.23,312.78,312.91,668639.0,291.4732,291.557,291.1381,291.2591,668639.0
2020-07-02 11:00:00,312.91,313.12,312.3,312.62,774742.0,291.2591,291.4546,290.6913,290.9892,774742.0
2020-07-02 11:05:00,312.62,313.13,312.57,312.79,631791.0,290.9892,291.4639,290.9427,291.1474,631791.0
2020-07-02 11:10:00,312.78,312.83,312.2,312.34,577953.0,291.1381,291.1847,290.5983,290.7286,577953.0
2020-07-02 11:15:00,312.35,312.83,312.04,312.81,739494.0,290.7379,291.1847,290.4493,291.1661,739494.0
2020-07-02 11:20:00,312.8,313.12,312.69,313.04,494814.0,291.1567,291.4546,291.0544,291.3801,494814.0
2020-07-02 11:25:00,313.03,313.05,312.6,312.83,430047.0,291.3708,291.3895,290.9706,291.1847,430047.0
2020-07-02 11:30:00,312.86,313.43,312.79,313.36,561744.0,291.2126,291.7432,291.1474,291.678,561744.0
2020-07-02 11:35:00,313.36,313.41,313.2,313.29,379233.0,291.678,291.7245,291.5291,291.6128,379233.0
2020-07-02 11:40:00,313.28,313.72,313.23,313.67,461679.0,291.6035,292.0131,291.557,291.9666,461679.0
2020-07-02 11:45:00,313.69,313.77,313.6,313.7,264989.0,291.9852,292.0596,291.9014,291.9945,264989.0
2020-07-02 11:50:00,313.71,313.78,313.41,313.67,416379.0,292.0038,292.0689,291.7245,291.9666,416379.0
2020-07-02 11:55:00,313.68,313.85,313.49,313.61,466884.0,291.9759,292.1341,291.799,291.9107,466884.0
2020-07-02 12:00:00,313.61,313.71,312.86,313.02,714867.0,291.9107,292.0038,291.2126,291.3615,714867.0
2020-07-02 12:05:00,313.07,313.4,313.03,313.39,290947.0,291.4081,291.7152,291.3708,291.7059,290947.0
2020-07-02 12:10:00,313.39,313.64,313.31,313.43,396955.0,291.7059,291.9386,291.6315,291.7432,396955.0
2020-07-02 12:15:00,313.41,313.51,313.06,313.44,388657.0,291.7245,291.8176,291.3988,291.7525,388657.0
2020-07-02 12:20:00,313.44,313.61,313.29,313.48,284863.0,291.7525,291.9107,291.6128,291.7897,284863.0
2020-07-02 12:25:00,313.48,313.71,313.36,313.69,220455.0,291.7897,292.0038,291.678,291.9852,220455.0
2020-07-02 12:30:00,313.7,313.72,313.45,313.59,301538.0,291.9945,292.0131,291.7618,291.8921,301538.0
2020-07-02 12:35:00,313.59,313.65,313.23,313.58,258641.0,291.8921,291.9479,291.557,291.8828,258641.0
2020-07-02 12:40:00,313.57,313.59,313.4,313.53,185089.0,291.8735,291.8921,291.7152,291.8362,185089.0
2020-07-02 12:45:00,313.54,313.71,313.5,313.65,162393.0,291.8455,292.0038,291.8083,291.9479,162393.0
2020-07-02 12:50:00,313.63,313.8,313.41,313.52,394492.0,291.9293,292.0876,291.7245,291.8269,394492.0
2020-07-02 12:55:00,313.52,313.75,313.42,313.71,479481.0,291.8269,292.041,291.7338,292.0038,479481.0
2020-07-02 13:00:00,313.7,313.76,313.49,313.55,185714.0,291.9945,292.0503,291.799,291.8549,185714.0
2020-07-02 13:05:00,313.54,313.7,313.53,313.62,276921.0,291.8455,291.9945,291.8362,291.92,276921.0
2020-07-02 13:10:00,313.62,313.68,313.4,313.48,209008.0,291.92,291.9759,291.7152,291.7897,209008.0
2020-07-02 13:15:00,313.48,313.59,313.38,313.45,213913.0,291.7897,291.8921,291.6966,291.7618,213913.0
2020-07-02 13:20:00,313.45,313.75,313.45,313.72,227802.0,291.7618,292.041,291.7618,292.0131,227802.0
2020-07-02 13:25:00,313.72,313.74,313.51,313.63,167130.0,292.0131,292.0317,291.8176,291.9293,167130.0
2020-07-02 13:30:00,313.62,313.75,313.57,313.71,173251.0,291.92,292.041,291.8735,292.0038,173251.0
2020-07-02 13:35:00,313.71,313.79,313.59,313.79,281886.0,292.0038,292.0782,291.8921,292.0782,281886.0
2020-07-02 13:40:00,313.78,314.03,313.72,314.01,448975.0,292.0689,292.3016,292.0131,292.283,448975.0
2020-07-02 13:45:00,314.0,314.2,313.9,314.18,745193.0,292.2737,292.4599,292.1806,292.4413,745193.0
2020-07-02 13:50:00,314.19,314.2,314.05,314.12,491262.0,292.4506,292.4599,292.3203,292.3854,491262.0
2020-07-02 13:55:00,314.12,314.13,313.7,313.76,508549.0,292.3854,292.3947,291.9945,292.0503,508549.0
2020-07-02 14:00:00,313.76,314.0,313.53,313.62,553842.0,292.0503,292.2737,291.8362,291.92,553842.0
2020-07-02 14:05:00,313.62,313.77,313.51,313.56,305878.0,291.92,292.0596,291.8176,291.8642,305878.0
2020-07-02 14:10:00,313.56,313.74,313.52,313.67,224817.0,291.8642,292.0317,291.8269,291.9666,224817.0
2020-07-02 14:15:00,313.68,313.77,313.54,313.75,299693.0,291.9759,292.0596,291.8455,292.041,299693.0
2020-07-02 14:20:00,313.75,314.04,313.59,314.04,397955.0,292.041,292.311,291.8921,292.311,397955.0
2020-07-02 14:25:00,314.03,314.16,313.98,314.06,408130.0,292.3016,292.4226,292.2551,292.3296,408130.0
2020-07-02 14:30:00,314.07,314.36,314.06,314.25,432187.0,292.3389,292.6088,292.3296,292.5064,432187.0
2020-07-02 14:35:00,314.26,314.4,314.15,314.31,514944.0,292.5157,292.646,292.4133,292.5623,514944.0
2020-07-02 14:40:00,314.31,314.36,314.0,314.12,547829.0,292.5623,292.6088,292.2737,292.3854,547829.0
2020-07-02 14:45:00,314.12,314.24,314.05,314.23,380169.0,292.3854,292.4971,292.3203,292.4878,380169.0
2020-07-02 14:50:00,314.24,314.38,314.0,314.07,477343.0,292.4971,292.6274,292.2737,292.3389,477343.0
2020-07-02 14:55:00,314.07,314.21,313.94,314.09,465025.0,292.3389,292.4692,292.2179,292.3575,465025.0
2020-07-02 15:00:00,314.09,314.21,313.69,313.75,611295.0,292.3575,292.4692,291.9852,292.041,611295.0
2020-07-02 15:05:00,313.75,313.88,313.66,313.69,510926.0,292.041,292.162,291.9572,291.9852,510926.0
2020-07-02 15:10:00,313.69,313.77,313.34,313.44,719520.0,291.9852,292.0596,291.6594,291.7525,719520.0
2020-07-02 15:15:00,313.44,313.59,313.38,313.42,496649.0,291.7525,291.8921,291.6966,291.7338,496649.0
2020-07-02 15:20:00,313.41,313.69,313.41,313.67,513316.0,291.7245,291.9852,291.7245,291.9666,513316.0
2020-07-02 15:25:00,313.67,313.68,313.25,313.3,667103.0,291.9666,291.9759,291.5756,291.6222,667103.0
2020-07-02 15:30:00,313.32,313.47,313.04,313.22,1067203.0,291.6408,291.7804,291.3801,291.5477,1067203.0
2020-07-02 15:35:00,313.22,313.31,313.06,313.17,608770.0,291.5477,291.6315,291.3988,291.5011,608770.0
2020-07-02 15:40:00,313.17,313.22,312.59,312.68,974626.0,291.5011,291.5477,290.9613,291.0451,974626.0
2020-07-02 15:45:00,312.68,312.86,312.45,312.57,1170258.0,291.0451,291.2126,290.831,290.9427,1170258.0
2020-07-02 15:50:00,312.58,313.3,311.64,311.81,3858233.0,290.952,291.6222,290.077,290.2352,3858233.0
2020-07-02 15:55:00,311.81,312.3,311.51,312.18,4167778.0,290.2352,290.6913,289.956,290.5796,4167778.0
2020-07-06 09:30:00,316.37,316.65,316.16,316.42,1496035.0,294.4797,294.7404,294.2843,294.5263,1496035.0
2020-07-06 09:35:00,316.42,316.55,315.87,315.93,1235582.0,294.5263,294.6473,294.0143,294.0702,1235582.0
2020-07-06 09:40:00,315.94,316.29,315.87,316.12,656572.0,294.0795,294.4053,294.0143,294.247,656572.0
2020-07-06 09:45:00,316.12,316.46,316.11,316.28,658616.0,294.247,294.5635,294.2377,294.396,658616.0
2020-07-06 09:50:00,316.3,316.59,316.27,316.51,464238.0,294.4146,294.6845,294.3867,294.61,464238.0
2020-07-06 09:55:00,316.52,316.88,316.51,316.72,673241.0,294.6194,294.9544,294.61,294.8055,673241.0
2020-07-06 10:00:00,317.07,317.68,316.71,316.74,1232722.0,295.1313,295.6991,294.7962,294.8241,1232722.0
2020-07-06 10:05:00,316.75,316.8,315.95,316.25,1417275.0,294.8334,294.88,294.0888,294.368,1417275.0
2020-07-06 10:10:00,316.25,316.37,315.71,315.99,738220.0,294.368,294.4797,293.8654,294.126,738220.0
2020-07-06 10:15:00,315.97,316.41,315.93,316.2,484683.0,294.1074,294.517,294.0702,294.3215,484683.0
2020-07-06 10:20:00,316.2,316.28,315.82,315.92,490793.0,294.3215,294.396,293.9678,294.0609,490793.0
2020-07-06 10:25:00,315.92,316.12,315.56,315.97,878271.0,294.0609,294.247,293.7258,294.1074,878271.0
2020-07-06 10:30:00,315.95,316.37,315.69,316.26,662938.0,294.0888,294.4797,293.8468,294.3773,662938.0
2020-07-06 10:35:00,316.27,316.31,316.13,316.25,312339.0,294.3867,294.4239,294.2563,294.368,312339.0
2020-07-06 10:40:00,316.24,316.49,315.96,316.34,508603.0,294.3587,294.5914,294.0981,294.4518,508603.0
2020-07-06 10:45:00,316.33,316.79,316.27,316.73,618257.0,294.4425,294.8707,294.3867,294.8148,618257.0
2020-07-06 10:50:00,316.75,316.87,316.68,316.84,520117.0,294.8334,294.9451,294.7683,294.9172,520117.0
2020-07-06 10:55:00,316.84,316.95,316.66,316.9,452827.0,294.9172,295.0196,294.7497,294.9731,452827.0
2020-07-06 11:00:00,316.93,316.97,316.7,316.9,282218.0,295.001,295.0382,294.7869,294.9731,282218.0
2020-07-06 11:05:00,316.9,316.95,316.82,316.87,268916.0,294.9731,295.0196,294.8986,294.9451,268916.0
2020-07-06 11:10:00,316.87,317.06,316.78,316.91,366708.0,294.9451,295.122,294.8614,294.9824,366708.0
2020-07-06 11:15:00,316.91,317.13,316.77,317.12,488935.0,294.9824,295.1871,294.8521,295.1778,488935.0
2020-07-06 11:20:00,317.13,317.16,316.88,317.03,579243.0,295.1871,295.2151,294.9544,295.0941,579243.0
2020-07-06 11:25:00,317.04,317.15,317.01,317.14,349191.0,295.1034,295.2058,295.0755,295.1965,349191.0
2020-07-06 11:30:00,317.13,317.16,316.81,316.93,429951.0,295.1871,295.2151,294.8893,295.001,429951.0
2020-07-06 11:35:00,316.92,317.23,316.92,316.99,362536.0,294.9917,295.2802,294.9917,295.0568,362536.0
2020-07-06 11:40:00,317.0,317.19,316.95,317.08,289017.0,295.0661,295.243,295.0196,295.1406,289017.0
2020-07-06 11:45:00,317.08,317.19,317.01,317.11,205644.0,295.1406,295.243,295.0755,295.1685,205644.0
2020-07-06 11:50:00,317.11,317.18,316.78,316.81,353344.0,295.1685,295.2337,294.8614,294.8893,353344.0
2020-07-06 11:55:00,316.81,316.82,316.44,316.44,487633.0,294.8893,294.8986,294.5449,294.5449,487633.0
2020-07-06 12:00:00,316.44,316.58,316.41,316.51,270928.0,294.5449,294.6752,294.517,294.61,270928.0
2020-07-06 12:05:00,316.51,316.52,316.2,316.39,494836.0,294.61,294.6194,294.3215,294.4983,494836.0
2020-07-06 12:10:00,316.39,316.45,316.29,316.34,223028.0,294.4983,294.5542,294.4053,294.4518,223028.0
2020-07-06 12:15:00,316.34,316.54,316.22,316.23,356302.0,294.4518,294.638,294.3401,294.3494,356302.0
2020-07-06 12:20:00,316.22,316.34,316.0,316.22,644872.0,294.3401,294.4518,294.1353,294.3401,644872.0
2020-07-06 12:25:00,316.22,316.29,316.13,316.25,224781.0,294.3401,294.4053,294.2563,294.368,224781.0
2020-07-06 12:30:00,316.25,316.27,316.09,316.09,216069.0,294.368,294.3867,294.2191,294.2191,216069.0
2020-07-06 12:35:00,316.1,316.34,316.1,316.32,196941.0,294.2284,294.4518,294.2284,294.4332,196941.0
2020-07-06 12:40:00,316.32,316.42,316.26,316.4,213684.0,294.4332,294.5263,294.3773,294.5077,213684.0
2020-07-06 12:45:00,316.39,316.53,316.37,316.51,159616.0,294.4983,294.6287,294.4797,294.61,159616.0
2020-07-06 12:50:00,316.52,316.53,316.41,316.47,142060.0,294.6194,294.6287,294.517,294.5728,142060.0
2020-07-06 12:55:00,316.47,316.58,316.36,316.48,191754.0,294.5728,294.6752,294.4704,294.5821,191754.0
2020-07-06 13:00:00,316.49,316.56,316.42,316.5,160856.0,294.5914,294.6566,294.5263,294.6007,160856.0
2020-07-06 13:05:00,316.49,316.5,316.29,316.35,176991.0,294.5914,294.6007,294.4053,294.4611,176991.0
2020-07-06 13:10:00,316.36,316.39,316.19,316.2,195839.0,294.4704,294.4983,294.3122,294.3215,195839.0
2020-07-06 13:15:00,316.19,316.3,316.02,316.05,284780.0,294.3122,294.4146,294.154,294.1819,284780.0
2020-07-06 13:20:00,316.05,316.29,316.04,316.23,335135.0,294.1819,294.4053,294.1726,294.3494,335135.0
2020-07-06 13:25:00,316.23,316.57,316.21,316.56,411265.0,294.3494,294.6659,294.3308,294.6566,411265.0
2020-07-06 13:30:00,316.56,316.68,316.52,316.56,453860.0,294.6566,294.7683,294.6194,294.6566,453860.0
2020-07-06 13:35:00,316.56,316.59,316.44,316.48,265109.0,294.6566,294.6845,294.5449,294.5821,265109.0
2020-07-06 13:40:00,316.49,316.64,316.42,316.59,247122.0,294.5914,294.7311,294.5263,294.6845,247122.0
2020-07-06 13:45:00,316.61,316.62,316.49,316.5,149826.0,294.7031,294.7124,294.5914,294.6007,149826.0
2020-07-06 13:50:00,316.49,316.52,316.34,316.52,151524.0,294.5914,294.6194,294.4518,294.6194,151524.0
2020-07-06 13:55:00,316.51,316.67,316.39,316.63,205057.0,294.61,294.759,294.4983,294.7217,205057.0
2020-07-06 14:00:00,316.62,316.64,316.14,316.3,495498.0,294.7124,294.7311,294.2656,294.4146,495498.0
2020-07-06 14:05:00,316.29,316.32,316.09,316.19,393364.0,294.4053,294.4332,294.2191,294.3122,393364.0
2020-07-06 14:10:00,316.17,316.31,315.92,315.94,330654.0,294.2936,294.4239,294.0609,294.0795,330654.0
2020-07-06 14:15:00,315.93,316.04,315.66,315.72,467721.0,294.0702,294.1726,293.8189,293.8747,467721.0
2020-07-06 14:20:00,315.72,315.9,315.56,315.9,437369.0,293.8747,294.0423,293.7258,294.0423,437369.0
2020-07-06 14:25:00,315.89,316.03,315.78,315.97,253803.0,294.0329,294.1633,293.9306,294.1074,253803.0
2020-07-06 14:30:00,315.97,316.28,315.92,316.26,404335.0,294.1074,294.396,294.0609,294.3773,404335.0
2020-07-06 14:35:00,316.25,316.38,316.16,316.2,262298.0,294.368,294.489,294.2843,294.3215,262298.0
2020-07-06 14:40:00,316.2,316.25,315.88,315.93,343352.0,294.3215,294.368,294.0236,294.0702,343352.0
2020-07-06 14:45:00,315.91,316.08,315.8,315.91,316310.0,294.0516,294.2098,293.9492,294.0516,316310.0
2020-07-06 14:50:00,315.9,315.98,315.71,315.97,423628.0,294.0423,294.1167,293.8654,294.1074,423628.0
2020-07-06 14:55:00,315.98,316.12,315.85,315.99,309018.0,294.1167,294.247,293.9957,294.126,309018.0
2020-07-06 15:00:00,315.98,316.18,315.63,315.82,529216.0,294.1167,294.3029,293.7909,293.9678,529216.0
2020-07-06 15:05:00,315.82,316.0,315.67,315.86,432270.0,293.9678,294.1353,293.8282,294.005,432270.0
2020-07-06 15:10:00,315.86,316.21,315.73,316.03,575835.0,294.005,294.3308,293.884,294.1633,575835.0
2020-07-06 15:15:00,316.03,316.03,315.75,315.96,506033.0,294.1633,294.1633,293.9026,294.0981,506033.0
2020-07-06 15:20:00,315.95,316.23,315.84,316.03,762518.0,294.0888,294.3494,293.9864,294.1633,762518.0
2020-07-06 15:25:00,316.03,316.27,315.94,316.22,546367.0,294.1633,294.3867,294.0795,294.3401,546367.0
2020-07-06 15:30:00,316.23,316.29,315.86,316.29,843372.0,294.3494,294.4053,294.005,294.4053,843372.0
2020-07-06 15:35:00,316.3,316.54,316.23,316.38,1055218.0,294.4146,294.638,294.3494,294.489,1055218.0
2020-07-06 15:40:00,316.37,316.57,316.33,316.51,853900.0,294.4797,294.6659,294.4425,294.61,853900.0
2020-07-06 15:45:00,316.51,317.02,316.42,316.99,1439928.0,294.61,295.0848,294.5263,295.0568,1439928.0
2020-07-06 15:50:00,316.98,317.24,316.67,317.08,2096907.0,295.0475,295.2895,294.759,295.1406,2096907.0
2020-07-06 15:55:00,317.08,317.16,316.74,316.99,3084942.0,295.1406,295.2151,294.8241,295.0568,3084942.0
2020-07-07 09:30:00,315.38,315.71,314.9,315.65,1858761.0,293.5582,293.8654,293.1114,293.8096,1858761.0
2020-07-07 09:35:00,315.65,315.7,315.05,315.11,1644226.0,293.8096,293.8561,293.2511,293.3069,1644226.0
2020-07-07 09:40:00,315.12,315.75,315.08,315.74,1516225.0,293.3162,293.9026,293.279,293.8933,1516225.0
2020-07-07 09:45:00,315.73,316.25,315.66,316.02,904493.0,293.884,294.368,293.8189,294.154,904493.0
2020-07-07 09:50:00,316.02,316.07,315.76,315.8,763182.0,294.154,294.2005,293.9119,293.9492,763182.0
2020-07-07 09:55:00,315.8,316.12,315.78,315.99,1135438.0,293.9492,294.247,293.9306,294.126,1135438.0
2020-07-07 10:00:00,315.99,316.54,315.83,316.52,1614150.0,294.126,294.638,293.9771,294.6194,1614150.0
2020-07-07 10:05:00,316.52,316.6,316.33,316.47,464547.0,294.6194,294.6938,294.4425,294.5728,464547.0
2020-07-07 10:10:00,316.47,316.95,316.41,316.9,796331.0,294.5728,295.0196,294.517,294.9731,796331.0
2020-07-07 10:15:00,316.91,317.05,316.74,316.86,526154.0,294.9824,295.1127,294.8241,294.9358,526154.0
2020-07-07 10:20:00,316.85,316.94,316.65,316.88,397001.0,294.9265,295.0103,294.7404,294.9544,397001.0
2020-07-07 10:25:00,316.88,316.94,316.56,316.77,422230.0,294.9544,295.0103,294.6566,294.8521,422230.0
2020-07-07 10:30:00,316.77,316.88,316.33,316.37,515401.0,294.8521,294.9544,294.4425,294.4797,515401.0
2020-07-07 10:35:00,316.38,316.61,316.36,316.38,399112.0,294.489,294.7031,294.4704,294.489,399112.0
2020-07-07 10:40:00,316.38,316.47,316.27,316.27,435370.0,294.489,294.5728,294.3867,294.3867,435370.0
2020-07-07 10:45:00,316.26,316.35,316.05,316.33,753386.0,294.3773,294.4611,294.1819,294.4425,753386.0
2020-07-07 10:50:00,316.34,316.9,316.34,316.88,572871.0,294.4518,294.9731,294.4518,294.9544,572871.0
2020-07-07 10:55:00,316.89,316.93,316.78,316.83,345882.0,294.9638,295.001,294.8614,294.9079,345882.0
2020-07-07 11:00:00,316.83,316.91,316.72,316.83,450603.0,294.9079,294.9824,294.8055,294.9079,450603.0
2020-07-07 11:05:00,316.84,316.97,316.75,316.91,455973.0,294.9172,295.0382,294.8334,294.9824,455973.0
2020-07-07 11:10:00,316.92,317.28,316.91,317.09,758489.0,294.9917,295.3268,294.9824,295.1499,758489.0
2020-07-07 11:15:00,317.1,317.39,317.1,317.37,367244.0,295.1592,295.4292,295.1592,295.4105,367244.0
2020-07-07 11:20:00,317.37,317.52,317.29,317.48,309774.0,295.4105,295.5502,295.3361,295.5129,309774.0
2020-07-07 11:25:00,317.48,317.5,317.23,317.26,338008.0,295.5129,295.5315,295.2802,295.3082,338008.0
2020-07-07 11:30:00,317.26,317.36,316.78,316.84,397962.0,295.3082,295.4012,294.8614,294.9172,397962.0
2020-07-07 11:35:00,316.84,317.02,316.72,316.8,369722.0,294.9172,295.0848,294.8055,294.88,369722.0
2020-07-07 11:40:00,316.8,316.9,316.77,316.84,258176.0,294.88,294.9731,294.8521,294.9172,258176.0
2020-07-07 11:45:00,316.82,317.09,316.72,317.09,274913.0,294.8986,295.1499,294.8055,295.1499,274913.0
2020-07-07 11:50:00,317.07,317.22,316.95,317.06,262368.0,295.1313,295.2709,295.0196,295.122,262368.0
2020-07-07 11:55:00,317.05,317.09,316.58,316.73,399067.0,295.1127,295.1499,294.6752,294.8148,399067.0
2020-07-07 12:00:00,316.74,316.98,316.58,316.61,272944.0,294.8241,295.0475,294.6752,294.7031,272944.0
2020-07-07 12:05:00,316.62,316.75,316.45,316.51,271618.0,294.7124,294.8334,294.5542,294.61,271618.0
2020-07-07 12:10:00,316.5,316.52,316.31,316.32,245313.0,294.6007,294.6194,294.4239,294.4332,245313.0
2020-07-07 12:15:00,316.32,316.47,316.29,316.42,244622.0,294.4332,294.5728,294.4053,294.5263,244622.0
2020-07-07 12:20:00,316.42,316.54,316.24,316.25,249748.0,294.5263,294.638,294.3587,294.368,249748.0
2020-07-07 12:25:00,316.24,316.43,316.12,316.35,291757.0,294.3587,294.5356,294.247,294.4611,291757.0
2020-07-07 12:30:00,316.34,316.46,316.2,316.37,321521.0,294.4518,294.5635,294.3215,294.4797,321521.0
2020-07-07 12:35:00,316.36,316.42,316.15,316.17,427905.0,294.4704,294.5263,294.275,294.2936,427905.0
2020-07-07 12:40:00,316.16,316.27,315.93,316.04,889577.0,294.2843,294.3867,294.0702,294.1726,889577.0
2020-07-07 12:45:00,316.03,316.29,315.99,316.27,404466.0,294.1633,294.4053,294.126,294.3867,404466.0
2020-07-07 12:50:00,316.27,316.29,316.1,316.11,230775.0,294.3867,294.4053,294.2284,294.2377,230775.0
2020-07-07 12:55:00,316.12,316.39,316.1,316.37,252461.0,294.247,294.4983,294.2284,294.4797,252461.0
2020-07-07 13:00:00,316.38,316.56,316.3,316.32,324722.0,294.489,294.6566,294.4146,294.4332,324722.0
2020-07-07 13:05:00,316.33,316.38,315.72,315.93,1072019.0,294.4425,294.489,293.8747,294.0702,1072019.0
2020-07-07 13:10:00,315.93,316.0,315.75,315.98,799718.0,294.0702,294.1353,293.9026,294.1167,799718.0
2020-07-07 13:15:00,315.98,316.17,315.92,316.08,426431.0,294.1167,294.2936,294.0609,294.2098,426431.0
2020-07-07 13:20:00,316.08,316.18,316.0,316.15,304648.0,294.2098,294.3029,294.1353,294.275,304648.0
2020-07-07 13:25:00,316.14,316.32,315.87,316.24,660680.0,294.2656,294.4332,294.0143,294.3587,660680.0
2020-07-07 13:30:00,316.24,316.3,316.02,316.22,317908.0,294.3587,294.4146,294.154,294.3401,317908.0
2020-07-07 13:35:00,316.23,316.37,316.18,316.21,206744.0,294.3494,294.4797,294.3029,294.3308,206744.0
2020-07-07 13:40:00,316.21,316.44,316.07,316.38,303281.0,294.3308,294.5449,294.2005,294.489,303281.0
2020-07-07 13:45:00,316.38,316.4,316.23,316.29,137356.0,294.489,294.5077,294.3494,294.4053,137356.0
2020-07-07 13:50:00,316.29,316.41,315.98,316.07,276865.0,294.4053,294.517,294.1167,294.2005,276865.0
2020-07-07 13:55:00,316.06,316.27,316.06,316.2,254267.0,294.1912,294.3867,294.1912,294.3215,254267.0
2020-07-07 14:00:00,316.2,316.3,315.89,315.89,962924.0,294.3215,294.4146,294.0329,294.0329,962924.0
2020-07-07 14:05:00,315.89,316.17,315.83,316.01,605993.0,294.0329,294.2936,293.9771,294.1446,605993.0
2020-07-07 14:10:00,316.02,316.21,315.99,316.13,256337.0,294.154,294.3308,294.126,294.2563,256337.0
2020-07-07 14:15:00,316.13,316.16,315.84,315.88,757885.0,294.2563,294.2843,293.9864,294.0236,757885.0
2020-07-07 14:20:00,315.89,315.98,315.76,315.79,583067.0,294.0329,294.1167,293.9119,293.9399,583067.0
2020-07-07 14:25:00,315.79,315.9,315.61,315.67,674681.0,293.9399,294.0423,293.7723,293.8282,674681.0
2020-07-07 14:30:00,315.67,315.68,315.22,315.4,1109594.0,293.8282,293.8375,293.4093,293.5768,1109594.0
2020-07-07 14:35:00,315.39,315.43,315.11,315.2,1062311.0,293.5675,293.6048,293.3069,293.3907,1062311.0
2020-07-07 14:40:00,315.19,315.49,315.17,315.45,916355.0,293.3814,293.6606,293.3628,293.6234,916355.0
2020-07-07 14:45:00,315.44,315.48,315.21,315.27,979530.0,293.6141,293.6513,293.4,293.4558,979530.0
2020-07-07 14:50:00,315.27,315.42,315.08,315.1,1011978.0,293.4558,293.5955,293.279,293.2976,1011978.0
2020-07-07 14:55:00,315.1,315.57,315.04,315.53,793219.0,293.2976,293.7351,293.2418,293.6979,793219.0
2020-07-07 15:00:00,315.53,315.53,314.92,314.97,1575040.0,293.6979,293.6979,293.1301,293.1766,1575040.0
2020-07-07 15:05:00,314.97,315.36,314.83,314.89,1221616.0,293.1766,293.5396,293.0463,293.1021,1221616.0
2020-07-07 15:10:00,314.89,315.06,314.75,314.78,1051964.0,293.1021,293.2604,292.9718,292.9997,1051964.0
2020-07-07 15:15:00,314.76,315.16,314.68,314.98,949945.0,292.9811,293.3535,292.9067,293.1859,949945.0
2020-07-07 15:20:00,314.97,315.28,314.79,315.21,822656.0,293.1766,293.4652,293.0091,293.4,822656.0
2020-07-07 15:25:00,315.22,315.31,314.87,314.98,621024.0,293.4093,293.4931,293.0835,293.1859,621024.0
2020-07-07 15:30:00,314.98,315.12,314.72,315.04,1251318.0,293.1859,293.3162,292.9439,293.2418,1251318.0
2020-07-07 15:35:00,315.04,315.06,314.63,314.75,984942.0,293.2418,293.2604,292.8601,292.9718,984942.0
2020-07-07 15:40:00,314.75,314.83,314.4,314.53,1770946.0,292.9718,293.0463,292.646,292.767,1770946.0
2020-07-07 15:45:00,314.54,314.54,314.05,314.24,2336534.0,292.7764,292.7764,292.3203,292.4971,2336534.0
2020-07-07 15:50:00,314.25,314.27,313.47,313.54,3561786.0,292.5064,292.525,291.7804,291.8455,3561786.0
2020-07-07 15:55:00,313.55,313.98,313.37,313.72,5168141.0,291.8549,292.2551,291.6873,292.0131,5168141.0
2020-07-08 09:30:00,314.61,315.26,314.21,315.21,1430981.0,292.8415,293.4465,292.4692,293.4,1430981.0
2020-07-08 09:35:00,315.23,315.43,314.92,315.4,762217.0,293.4186,293.6048,293.1301,293.5768,762217.0
2020-07-08 09:40:00,315.4,315.5,315.26,315.48,634957.0,293.5768,293.6699,293.4465,293.6513,634957.0
2020-07-08 09:45:00,315.48,315.92,315.31,315.85,798247.0,293.6513,294.0609,293.4931,293.9957,798247.0
2020-07-08 09:50:00,315.87,316.03,315.71,315.9,847669.0,294.0143,294.1633,293.8654,294.0423,847669.0
2020-07-08 09:55:00,315.89,316.19,315.84,316.1,594968.0,294.0329,294.3122,293.9864,294.2284,594968.0
2020-07-08 10:00:00,316.1,316.18,315.84,315.95,736431.0,294.2284,294.3029,293.9864,294.0888,736431.0
2020-07-08 10:05:00,315.96,316.04,315.86,315.91,470364.0,294.0981,294.1726,294.005,294.0516,470364.0
2020-07-08 10:10:00,315.91,316.3,315.78,315.93,505967.0,294.0516,294.4146,293.9306,294.0702,505967.0
2020-07-08 10:15:00,315.93,315.93,315.56,315.72,532706.0,294.0702,294.0702,293.7258,293.8747,532706.0
2020-07-08 10:20:00,315.74,315.79,315.61,315.63,305339.0,293.8933,293.9399,293.7723,293.7909,305339.0
2020-07-08 10:25:00,315.64,315.78,315.12,315.25,536680.0,293.8002,293.9306,293.3162,293.4372,536680.0
2020-07-08 10:30:00,315.25,315.63,315.15,315.44,740461.0,293.4372,293.7909,293.3441,293.6141,740461.0
2020-07-08 10:35:00,315.45,315.62,315.22,315.59,393256.0,293.6234,293.7816,293.4093,293.7537,393256.0
2020-07-08 10:40:00,315.6,315.77,315.24,315.31,369042.0,293.763,293.9212,293.4279,293.4931,369042.0
2020-07-08 10:45:00,315.3,315.43,315.04,315.41,481909.0,293.4838,293.6048,293.2418,293.5862,481909.0
2020-07-08 10:50:00,315.4,315.5,315.22,315.43,238288.0,293.5768,293.6699,293.4093,293.6048,238288.0
2020-07-08 10:55:00,315.42,315.5,315.23,315.39,208154.0,293.5955,293.6699,293.4186,293.5675,208154.0
2020-07-08 11:00:00,315.38,315.47,314.45,314.46,854048.0,293.5582,293.642,292.6926,292.7019,854048.0
2020-07-08 11:05:00,314.46,314.62,313.91,314.14,646219.0,292.7019,292.8508,292.1899,292.404,646219.0
2020-07-08 11:10:00,314.12,314.53,314.03,314.49,528678.0,292.3854,292.767,292.3016,292.7298,528678.0
2020-07-08 11:15:00,314.49,314.51,313.4,313.44,988923.0,292.7298,292.7484,291.7152,291.7525,988923.0
2020-07-08 11:20:00,313.45,313.64,312.76,313.1,1306677.0,291.7618,291.9386,291.1195,291.436,1306677.0
2020-07-08 11:25:00,313.1,313.47,312.7,313.47,976732.0,291.436,291.7804,291.0637,291.7804,976732.0
2020-07-08 11:30:00,313.47,313.76,313.34,313.63,764414.0,291.7804,292.0503,291.6594,291.9293,764414.0
2020-07-08 11:35:00,313.62,313.91,313.56,313.86,511350.0,291.92,292.1899,291.8642,292.1434,511350.0
2020-07-08 11:40:00,313.86,314.1,313.75,314.08,382378.0,292.1434,292.3668,292.041,292.3482,382378.0
2020-07-08 11:45:00,314.08,314.37,313.88,314.03,589149.0,292.3482,292.6181,292.162,292.3016,589149.0
2020-07-08 11:50:00,314.04,314.34,313.77,314.27,381351.0,292.311,292.5902,292.0596,292.525,381351.0
2020-07-08 11:55:00,314.27,314.28,313.96,314.14,340308.0,292.525,292.5343,292.2365,292.404,340308.0
2020-07-08 12:00:00,314.14,314.32,313.99,314.14,333360.0,292.404,292.5716,292.2644,292.404,333360.0
2020-07-08 12:05:00,314.13,314.42,314.11,314.16,301075.0,292.3947,292.6647,292.3761,292.4226,301075.0
2020-07-08 12:10:00,314.18,314.47,314.17,314.26,248285.0,292.4413,292.7112,292.432,292.5157,248285.0
2020-07-08 12:15:00,314.27,314.71,314.06,314.65,469425.0,292.525,292.9346,292.3296,292.8787,469425.0
2020-07-08 12:20:00,314.66,314.71,314.48,314.58,348298.0,292.8881,292.9346,292.7205,292.8136,348298.0
2020-07-08 12:25:00,314.6,314.73,314.49,314.58,253430.0,292.8322,292.9532,292.7298,292.8136,253430.0
2020-07-08 12:30:00,314.59,314.73,314.51,314.52,358479.0,292.8229,292.9532,292.7484,292.7577,358479.0
2020-07-08 12:35:00,314.51,314.59,314.43,314.53,188893.0,292.7484,292.8229,292.674,292.767,188893.0
2020-07-08 12:40:00,314.54,314.62,314.1,314.2,374802.0,292.7764,292.8508,292.3668,292.4599,374802.0
2020-07-08 12:45:00,314.2,314.45,314.2,314.35,258567.0,292.4599,292.6926,292.4599,292.5995,258567.0
2020-07-08 12:50:00,314.36,314.45,314.19,314.29,263923.0,292.6088,292.6926,292.4506,292.5437,263923.0
2020-07-08 12:55:00,314.29,314.94,314.29,314.92,616695.0,292.5437,293.1487,292.5437,293.1301,616695.0
2020-07-08 13:00:00,314.91,314.95,314.78,314.81,232290.0,293.1208,293.158,292.9997,293.0277,232290.0
2020-07-08 13:05:00,314.8,314.88,314.71,314.81,135228.0,293.0184,293.0928,292.9346,293.0277,135228.0
2020-07-08 13:10:00,314.81,314.84,314.57,314.6,261763.0,293.0277,293.0556,292.8043,292.8322,261763.0
2020-07-08 13:15:00,314.62,314.65,314.25,314.25,348361.0,292.8508,292.8787,292.5064,292.5064,348361.0
2020-07-08 13:20:00,314.24,314.4,313.96,313.96,476757.0,292.4971,292.646,292.2365,292.2365,476757.0
2020-07-08 13:25:00,313.96,314.04,313.58,313.93,654548.0,292.2365,292.311,291.8828,292.2086,654548.0
2020-07-08 13:30:00,313.93,314.3,313.91,314.23,441288.0,292.2086,292.553,292.1899,292.4878,441288.0
2020-07-08 13:35:00,314.23,314.4,314.2,314.37,292484.0,292.4878,292.646,292.4599,292.6181,292484.0
2020-07-08 13:40:00,314.36,314.43,314.18,314.23,181967.0,292.6088,292.674,292.4413,292.4878,181967.0
2020-07-08 13:45:00,314.22,314.36,314.05,314.21,206239.0,292.4785,292.6088,292.3203,292.4692,206239.0
2020-07-08 13:50:00,314.21,314.34,313.93,313.95,474466.0,292.4692,292.5902,292.2086,292.2272,474466.0
2020-07-08 13:55:00,313.96,314.13,313.7,313.86,360508.0,292.2365,292.3947,291.9945,292.1434,360508.0
2020-07-08 14:00:00,313.86,314.39,313.6,313.69,514257.0,292.1434,292.6367,291.9014,291.9852,514257.0
2020-07-08 14:05:00,313.68,313.97,313.61,313.87,368754.0,291.9759,292.2458,291.9107,292.1527,368754.0
2020-07-08 14:10:00,313.88,314.19,313.75,314.07,298778.0,292.162,292.4506,292.041,292.3389,298778.0
2020-07-08 14:15:00,314.07,314.22,314.02,314.21,246040.0,292.3389,292.4785,292.2923,292.4692,246040.0
2020-07-08 14:20:00,314.2,314.64,314.06,314.36,438427.0,292.4599,292.8694,292.3296,292.6088,438427.0
2020-07-08 14:25:00,314.36,314.45,314.27,314.39,200018.0,292.6088,292.6926,292.525,292.6367,200018.0
2020-07-08 14:30:00,314.4,314.42,314.12,314.15,206661.0,292.646,292.6647,292.3854,292.4133,206661.0
2020-07-08 14:35:00,314.12,314.35,314.03,314.35,277345.0,292.3854,292.5995,292.3016,292.5995,277345.0
2020-07-08 14:40:00,314.35,314.39,313.83,313.87,370123.0,292.5995,292.6367,292.1155,292.1527,370123.0
2020-07-08 14:45:00,313.88,314.11,313.82,314.07,327425.0,292.162,292.3761,292.1062,292.3389,327425.0
2020-07-08 14:50:00,314.09,314.31,313.86,313.92,454815.0,292.3575,292.5623,292.1434,292.1993,454815.0
2020-07-08 14:55:00,313.92,314.71,313.91,314.57,607883.0,292.1993,292.9346,292.1899,292.8043,607883.0
2020-07-08 15:00:00,314.57,314.81,314.52,314.74,416724.0,292.8043,293.0277,292.7577,292.9625,416724.0
2020-07-08 15:05:00,314.74,315.04,314.67,315.0,795940.0,292.9625,293.2418,292.8974,293.2045,795940.0
2020-07-08 15:10:00,315.01,315.47,315.01,315.41,807957.0,293.2138,293.642,293.2138,293.5862,807957.0
2020-07-08 15:15:00,315.41,315.49,315.22,315.38,689506.0,293.5862,293.6606,293.4093,293.5582,689506.0
2020-07-08 15:20:00,315.38,315.89,315.34,315.82,764124.0,293.5582,294.0329,293.521,293.9678,764124.0
2020-07-08 15:25:00,315.81,315.95,315.52,315.55,684996.0,293.9585,294.0888,293.6885,293.7165,684996.0
2020-07-08 15:30:00,315.55,315.88,315.54,315.74,612022.0,293.7165,294.0236,293.7072,293.8933,612022.0
2020-07-08 15:35:00,315.74,316.07,315.36,315.47,1136378.0,293.8933,294.2005,293.5396,293.642,1136378.0
2020-07-08 15:40:00,315.46,315.68,315.41,315.52,656464.0,293.6327,293.8375,293.5862,293.6885,656464.0
2020-07-08 15:45:00,315.51,315.73,315.4,315.52,841576.0,293.6792,293.884,293.5768,293.6885,841576.0
2020-07-08 15:50:00,315.5,316.01,315.16,316.0,1432111.0,293.6699,294.1446,293.3535,294.1353,1432111.0
2020-07-08 15:55:00,316.0,316.17,315.74,316.12,2325964.0,294.1353,294.2936,293.8933,294.247,2325964.0
2020-07-09 09:30:00,316.84,317.1,316.61,316.68,1559172.0,294.9172,295.1592,294.7031,294.7683,1559172.0
2020-07-09 09:35:00,316.69,316.81,315.71,315.87,1165766.0,294.7776,294.8893,293.8654,294.0143,1165766.0
2020-07-09 09:40:00,315.87,316.09,315.52,315.56,782829.0,294.0143,294.2191,293.6885,293.7258,782829.0
2020-07-09 09:45:00,315.56,315.8,315.35,315.64,691736.0,293.7258,293.9492,293.5303,293.8002,691736.0
2020-07-09 09:50:00,315.64,316.04,315.49,315.95,613900.0,293.8002,294.1726,293.6606,294.0888,613900.0
2020-07-09 09:55:00,315.96,316.14,315.86,316.1,546627.0,294.0981,294.2656,294.005,294.2284,546627.0
2020-07-09 10:00:00,316.1,316.4,316.09,316.26,551253.0,294.2284,294.5077,294.2191,294.3773,551253.0
2020-07-09 10:05:00,316.25,316.33,316.08,316.15,449411.0,294.368,294.4425,294.2098,294.275,449411.0
2020-07-09 10:10:00,316.14,316.19,315.44,315.72,1288506.0,294.2656,294.3122,293.6141,293.8747,1288506.0
2020-07-09 10:15:00,315.71,315.71,314.67,314.84,1237880.0,293.8654,293.8654,292.8974,293.0556,1237880.0
2020-07-09 10:20:00,314.83,315.42,314.58,315.11,1351284.0,293.0463,293.5955,292.8136,293.3069,1351284.0
2020-07-09 10:25:00,315.12,315.43,314.92,315.16,742499.0,293.3162,293.6048,293.1301,293.3535,742499.0
2020-07-09 10:30:00,315.17,315.41,314.98,315.17,375983.0,293.3628,293.5862,293.1859,293.3628,375983.0
2020-07-09 10:35:00,315.15,315.27,314.15,314.19,764293.0,293.3441,293.4558,292.4133,292.4506,764293.0
2020-07-09 10:40:00,314.17,314.25,313.21,313.39,1452371.0,292.432,292.5064,291.5384,291.7059,1452371.0
2020-07-09 10:45:00,313.37,313.69,313.09,313.09,1249239.0,291.6873,291.9852,291.4267,291.4267,1249239.0
2020-07-09 10:50:00,313.08,313.63,312.85,313.25,1275650.0,291.4174,291.9293,291.2033,291.5756,1275650.0
2020-07-09 10:55:00,313.27,313.28,311.82,311.94,1780897.0,291.5942,291.6035,290.2446,290.3563,1780897.0
2020-07-09 11:00:00,311.95,312.35,311.21,311.37,1951656.0,290.3656,290.7379,289.6768,289.8257,1951656.0
2020-07-09 11:05:00,311.37,312.48,311.1,312.44,1969899.0,289.8257,290.8589,289.5744,290.8217,1969899.0
2020-07-09 11:10:00,312.42,312.59,312.16,312.36,928306.0,290.803,290.9613,290.561,290.7472,928306.0
2020-07-09 11:15:00,312.35,312.42,310.69,310.76,1460105.0,290.7379,290.803,289.1927,289.2579,1460105.0
2020-07-09 11:20:00,310.76,311.56,310.71,311.44,1506083.0,289.2579,290.0025,289.2114,289.8908,1506083.0
2020-07-09 11:25:00,311.45,311.86,310.68,311.75,1645008.0,289.9002,290.2818,289.1834,290.1794,1645008.0
2020-07-09 11:30:00,311.74,312.1,311.4,311.93,1088404.0,290.1701,290.5052,289.8536,290.3469,1088404.0
2020-07-09 11:35:00,311.92,312.34,311.8,311.98,706820.0,290.3376,290.7286,290.2259,290.3935,706820.0
2020-07-09 11:40:00,311.98,312.08,310.99,311.36,1060339.0,290.3935,290.4866,289.472,289.8164,1060339.0
2020-07-09 11:45:00,311.34,312.07,311.21,311.9,1067326.0,289.7978,290.4773,289.6768,290.319,1067326.0
2020-07-09 11:50:00,311.91,312.27,311.57,312.26,777487.0,290.3283,290.6634,290.0119,290.6541,777487.0
2020-07-09 11:55:00,312.26,312.3,311.99,312.24,581317.0,290.6541,290.6913,290.4028,290.6355,581317.0
2020-07-09 12:00:00,312.24,313.1,312.07,312.97,1524276.0,290.6355,291.436,290.4773,291.315,1524276.0
2020-07-09 12:05:00,312.98,313.36,312.97,313.23,794478.0,291.3243,291.678,291.315,291.557,794478.0
2020-07-09 12:10:00,313.25,313.43,312.91,312.96,876545.0,291.5756,291.7432,291.2591,291.3057,876545.0
2020-07-09 12:15:00,312.96,313.32,312.95,313.25,480735.0,291.3057,291.6408,291.2964,291.5756,480735.0
2020-07-09 12:20:00,313.25,313.43,313.06,313.34,415004.0,291.5756,291.7432,291.3988,291.6594,415004.0
2020-07-09 12:25:00,313.35,313.43,312.88,313.0,702319.0,291.6687,291.7432,291.2312,291.3429,702319.0
2020-07-09 12:30:00,313.0,313.15,312.75,312.97,481695.0,291.3429,291.4825,291.1102,291.315,481695.0
2020-07-09 12:35:00,312.96,313.24,312.81,312.94,509251.0,291.3057,291.5663,291.1661,291.2871,509251.0
2020-07-09 12:40:00,312.98,313.33,312.93,313.07,390498.0,291.3243,291.6501,291.2778,291.4081,390498.0
2020-07-09 12:45:00,313.07,313.62,313.05,313.49,541577.0,291.4081,291.92,291.3895,291.799,541577.0
2020-07-09 12:50:00,313.48,313.58,313.22,313.33,398694.0,291.7897,291.8828,291.5477,291.6501,398694.0
2020-07-09 12:55:00,313.32,313.54,313.17,313.51,246718.0,291.6408,291.8455,291.5011,291.8176,246718.0
2020-07-09 13:00:00,313.5,314.04,313.26,313.8,970138.0,291.8083,292.311,291.5849,292.0876,970138.0
2020-07-09 13:05:00,313.8,314.03,313.66,313.96,354956.0,292.0876,292.3016,291.9572,292.2365,354956.0
2020-07-09 13:10:00,313.97,314.16,313.89,314.08,420521.0,292.2458,292.4226,292.1713,292.3482,420521.0
2020-07-09 13:15:00,314.08,314.35,314.08,314.13,528549.0,292.3482,292.5995,292.3482,292.3947,528549.0
2020-07-09 13:20:00,314.13,314.15,313.78,313.88,378123.0,292.3947,292.4133,292.0689,292.162,378123.0
2020-07-09 13:25:00,313.88,314.03,313.8,313.91,329702.0,292.162,292.3016,292.0876,292.1899,329702.0
2020-07-09 13:30:00,313.92,314.07,313.86,313.98,258813.0,292.1993,292.3389,292.1434,292.2551,258813.0
2020-07-09 13:35:00,313.99,314.11,313.88,313.99,182920.0,292.2644,292.3761,292.162,292.2644,182920.0
2020-07-09 13:40:00,313.99,314.41,313.64,313.68,676939.0,292.2644,292.6553,291.9386,291.9759,676939.0
2020-07-09 13:45:00,313.68,313.77,313.56,313.67,368485.0,291.9759,292.0596,291.8642,291.9666,368485.0
2020-07-09 13:50:00,313.68,313.7,313.39,313.53,359826.0,291.9759,291.9945,291.7059,291.8362,359826.0
2020-07-09 13:55:00,313.54,313.55,313.22,313.39,367564.0,291.8455,291.8549,291.5477,291.7059,367564.0
2020-07-09 14:00:00,313.38,313.65,313.18,313.56,528254.0,291.6966,291.9479,291.5105,291.8642,528254.0
2020-07-09 14:05:00,313.57,314.06,313.51,313.92,378369.0,291.8735,292.3296,291.8176,292.1993,378369.0
2020-07-09 14:10:00,313.93,314.03,313.84,314.01,206392.0,292.2086,292.3016,292.1248,292.283,206392.0
2020-07-09 14:15:00,314.02,314.67,314.02,314.61,509463.0,292.2923,292.8974,292.2923,292.8415,509463.0
2020-07-09 14:20:00,314.62,314.65,314.31,314.38,433168.0,292.8508,292.8787,292.5623,292.6274,433168.0
2020-07-09 14:25:00,314.39,314.58,314.35,314.54,233158.0,292.6367,292.8136,292.5995,292.7764,233158.0
2020-07-09 14:30:00,314.55,314.6,314.32,314.43,368598.0,292.7857,292.8322,292.5716,292.674,368598.0
2020-07-09 14:35:00,314.43,314.53,314.25,314.31,284063.0,292.674,292.767,292.5064,292.5623,284063.0
2020-07-09 14:40:00,314.33,314.54,314.25,314.26,444433.0,292.5809,292.7764,292.5064,292.5157,444433.0
2020-07-09 14:45:00,314.28,314.64,314.22,314.53,311916.0,292.5343,292.8694,292.4785,292.767,311916.0
2020-07-09 14:50:00,314.52,314.57,314.38,314.51,188112.0,292.7577,292.8043,292.6274,292.7484,188112.0
2020-07-09 14:55:00,314.5,314.91,314.5,314.88,497291.0,292.7391,293.1208,292.7391,293.0928,497291.0
2020-07-09 15:00:00,314.87,315.15,314.8,315.04,851675.0,293.0835,293.3441,293.0184,293.2418,851675.0
2020-07-09 15:05:00,315.05,315.07,314.81,314.95,435286.0,293.2511,293.2697,293.0277,293.158,435286.0
2020-07-09 15:10:00,314.95,315.35,314.76,315.33,741723.0,293.158,293.5303,292.9811,293.5117,741723.0
2020-07-09 15:15:00,315.33,315.54,314.88,315.01,978929.0,293.5117,293.7072,293.0928,293.2138,978929.0
2020-07-09 15:20:00,315.03,315.04,314.29,314.52,924263.0,293.2325,293.2418,292.5437,292.7577,924263.0
2020-07-09 15:25:00,314.53,314.64,313.9,313.93,872219.0,292.767,292.8694,292.1806,292.2086,872219.0
2020-07-09 15:30:00,313.95,314.07,313.35,313.71,1164698.0,292.2272,292.3389,291.6687,292.0038,1164698.0
2020-07-09 15:35:00,313.73,313.98,313.29,313.9,994838.0,292.0224,292.2551,291.6128,292.1806,994838.0
2020-07-09 15:40:00,313.92,314.1,313.48,314.03,802185.0,292.1993,292.3668,291.7897,292.3016,802185.0
2020-07-09 15:45:00,314.03,315.19,313.97,314.77,1655762.0,292.3016,293.3814,292.2458,292.9904,1655762.0
2020-07-09 15:50:00,314.76,314.78,314.27,314.48,2076384.0,292.9811,292.9997,292.525,292.7205,2076384.0
2020-07-09 15:55:00,314.49,314.56,313.96,314.42,3714529.0,292.7298,292.795,292.2365,292.6647,3714529.0
2020-07-10 09:30:00,314.25,314.83,313.71,313.74,1369039.0,292.5064,293.0463,292.0038,292.0317,1369039.0
2020-07-10 09:35:00,313.74,314.62,313.47,314.54,1138119.0,292.0317,292.8508,291.7804,292.7764,1138119.0
2020-07-10 09:40:00,314.53,315.09,314.4,314.98,981868.0,292.767,293.2883,292.646,293.1859,981868.0
2020-07-10 09:45:00,314.98,315.09,314.53,314.59,720560.0,293.1859,293.2883,292.767,292.8229,720560.0
2020-07-10 09:50:00,314.58,314.79,313.68,313.7,1078805.0,292.8136,293.0091,291.9759,291.9945,1078805.0
2020-07-10 09:55:00,313.71,314.17,313.6,314.01,542220.0,292.0038,292.432,291.9014,292.283,542220.0
2020-07-10 10:00:00,313.98,313.98,312.76,312.97,794002.0,292.2551,292.2551,291.1195,291.315,794002.0
2020-07-10 10:05:00,312.96,313.7,312.9,313.59,678590.0,291.3057,291.9945,291.2498,291.8921,678590.0
2020-07-10 10:10:00,313.61,314.54,313.49,314.5,675202.0,291.9107,292.7764,291.799,292.7391,675202.0
2020-07-10 10:15:00,314.51,314.73,314.08,314.16,642472.0,292.7484,292.9532,292.3482,292.4226,642472.0
2020-07-10 10:20:00,314.15,314.46,313.94,314.08,328788.0,292.4133,292.7019,292.2179,292.3482,328788.0
2020-07-10 10:25:00,314.06,314.81,314.0,314.66,877102.0,292.3296,293.0277,292.2737,292.8881,877102.0
2020-07-10 10:30:00,314.64,315.06,314.48,314.79,1131193.0,292.8694,293.2604,292.7205,293.0091,1131193.0
2020-07-10 10:35:00,314.8,315.05,314.7,314.79,766862.0,293.0184,293.2511,292.9253,293.0091,766862.0
2020-07-10 10:40:00,314.83,315.65,314.8,315.44,1090305.0,293.0463,293.8096,293.0184,293.6141,1090305.0
2020-07-10 10:45:00,315.46,315.5,314.97,315.07,825625.0,293.6327,293.6699,293.1766,293.2697,825625.0
2020-07-10 10:50:00,315.04,315.17,314.74,315.13,431693.0,293.2418,293.3628,292.9625,293.3255,431693.0
2020-07-10 10:55:00,315.12,315.33,314.77,315.08,324713.0,293.3162,293.5117,292.9904,293.279,324713.0
2020-07-10 11:00:00,315.07,315.16,314.54,314.58,446316.0,293.2697,293.3535,292.7764,292.8136,446316.0
2020-07-10 11:05:00,314.56,315.09,314.49,315.08,397160.0,292.795,293.2883,292.7298,293.279,397160.0
2020-07-10 11:10:00,315.06,315.27,314.98,315.08,331491.0,293.2604,293.4558,293.1859,293.279,331491.0
2020-07-10 11:15:00,315.09,315.38,315.07,315.22,228441.0,293.2883,293.5582,293.2697,293.4093,228441.0
2020-07-10 11:20:00,315.22,315.52,315.14,315.43,240867.0,293.4093,293.6885,293.3348,293.6048,240867.0
2020-07-10 11:25:00,315.44,315.53,315.18,315.34,311732.0,293.6141,293.6979,293.3721,293.521,311732.0
2020-07-10 11:30:00,315.29,315.43,314.85,315.0,388703.0,293.4745,293.6048,293.0649,293.2045,388703.0
2020-07-10 11:35:00,315.0,315.51,314.99,315.44,528490.0,293.2045,293.6792,293.1952,293.6141,528490.0
2020-07-10 11:40:00,315.44,315.9,315.44,315.85,406692.0,293.6141,294.0423,293.6141,293.9957,406692.0
2020-07-10 11:45:00,315.83,315.89,315.55,315.61,416483.0,293.9771,294.0329,293.7165,293.7723,416483.0
2020-07-10 11:50:00,315.6,315.74,315.6,315.7,290258.0,293.763,293.8933,293.763,293.8561,290258.0
2020-07-10 11:55:00,315.7,315.93,315.54,315.85,798696.0,293.8561,294.0702,293.7072,293.9957,798696.0
2020-07-10 12:00:00,315.85,315.93,315.56,315.74,578251.0,293.9957,294.0702,293.7258,293.8933,578251.0
2020-07-10 12:05:00,315.77,316.12,315.72,315.97,521982.0,293.9212,294.247,293.8747,294.1074,521982.0
2020-07-10 12:10:00,316.0,316.13,315.94,316.04,315096.0,294.1353,294.2563,294.0795,294.1726,315096.0
2020-07-10 12:15:00,316.05,316.08,315.47,315.57,726188.0,294.1819,294.2098,293.642,293.7351,726188.0
2020-07-10 12:20:00,315.57,315.7,315.24,315.37,445091.0,293.7351,293.8561,293.4279,293.5489,445091.0
2020-07-10 12:25:00,315.37,315.49,315.14,315.21,420043.0,293.5489,293.6606,293.3348,293.4,420043.0
2020-07-10 12:30:00,315.22,315.35,315.11,315.31,180569.0,293.4093,293.5303,293.3069,293.4931,180569.0
2020-07-10 12:35:00,315.31,315.4,315.21,315.24,231105.0,293.4931,293.5768,293.4,293.4279,231105.0
2020-07-10 12:40:00,315.23,315.61,314.91,315.56,502419.0,293.4186,293.7723,293.1208,293.7258,502419.0
2020-07-10 12:45:00,315.56,315.69,315.46,315.64,232672.0,293.7258,293.8468,293.6327,293.8002,232672.0
2020-07-10 12:50:00,315.63,315.81,315.54,315.74,267581.0,293.7909,293.9585,293.7072,293.8933,267581.0
2020-07-10 12:55:00,315.73,315.88,315.72,315.83,289012.0,293.884,294.0236,293.8747,293.9771,289012.0
2020-07-10 13:00:00,315.83,315.86,315.63,315.8,221404.0,293.9771,294.005,293.7909,293.9492,221404.0
2020-07-10 13:05:00,315.81,315.94,315.77,315.89,206232.0,293.9585,294.0795,293.9212,294.0329,206232.0
2020-07-10 13:10:00,315.88,315.9,315.65,315.74,276927.0,294.0236,294.0423,293.8096,293.8933,276927.0
2020-07-10 13:15:00,315.75,315.82,315.65,315.73,257831.0,293.9026,293.9678,293.8096,293.884,257831.0
2020-07-10 13:20:00,315.74,316.03,315.63,315.88,356076.0,293.8933,294.1633,293.7909,294.0236,356076.0
2020-07-10 13:25:00,315.88,315.98,315.78,315.96,189190.0,294.0236,294.1167,293.9306,294.0981,189190.0
2020-07-10 13:30:00,315.97,315.99,315.74,315.78,148855.0,294.1074,294.126,293.8933,293.9306,148855.0
2020-07-10 13:35:00,315.79,316.12,315.71,316.04,256389.0,293.9399,294.247,293.8654,294.1726,256389.0
2020-07-10 13:40:00,316.03,316.35,315.99,316.34,576800.0,294.1633,294.4611,294.126,294.4518,576800.0
2020-07-10 13:45:00,316.32,316.48,316.25,316.48,270062.0,294.4332,294.5821,294.368,294.5821,270062.0
2020-07-10 13:50:00,316.48,316.67,316.43,316.59,709670.0,294.5821,294.759,294.5356,294.6845,709670.0
2020-07-10 13:55:00,316.61,316.65,316.45,316.51,392749.0,294.7031,294.7404,294.5542,294.61,392749.0
2020-07-10 14:00:00,316.51,316.66,316.45,316.63,295088.0,294.61,294.7497,294.5542,294.7217,295088.0
2020-07-10 14:05:00,316.63,316.68,316.52,316.53,301963.0,294.7217,294.7683,294.6194,294.6287,301963.0
2020-07-10 14:10:00,316.51,316.6,316.33,316.41,396156.0,294.61,294.6938,294.4425,294.517,396156.0
2020-07-10 14:15:00,316.41,316.54,316.22,316.37,454807.0,294.517,294.638,294.3401,294.4797,454807.0
2020-07-10 14:20:00,316.37,316.41,316.18,316.29,339093.0,294.4797,294.517,294.3029,294.4053,339093.0
2020-07-10 14:25:00,316.29,316.46,316.25,316.4,288477.0,294.4053,294.5635,294.368,294.5077,288477.0
2020-07-10 14:30:00,316.41,316.72,316.35,316.7,396665.0,294.517,294.8055,294.4611,294.7869,396665.0
2020-07-10 14:35:00,316.69,316.78,316.6,316.76,321312.0,294.7776,294.8614,294.6938,294.8427,321312.0
2020-07-10 14:40:00,316.76,316.84,316.68,316.81,299387.0,294.8427,294.9172,294.7683,294.8893,299387.0
2020-07-10 14:45:00,316.82,316.94,316.74,316.87,441416.0,294.8986,295.0103,294.8241,294.9451,441416.0
2020-07-10 14:50:00,316.86,316.94,316.8,316.89,331374.0,294.9358,295.0103,294.88,294.9638,331374.0
2020-07-10 14:55:00,316.88,316.95,316.77,316.92,429306.0,294.9544,295.0196,294.8521,294.9917,429306.0
2020-07-10 15:00:00,316.92,316.95,316.51,316.91,584798.0,294.9917,295.0196,294.61,294.9824,584798.0
2020-07-10 15:05:00,316.92,316.99,316.6,316.81,451697.0,294.9917,295.0568,294.6938,294.8893,451697.0
2020-07-10 15:10:00,316.8,317.17,316.8,317.09,466118.0,294.88,295.2244,294.88,295.1499,466118.0
2020-07-10 15:15:00,317.08,317.35,317.02,317.32,414897.0,295.1406,295.3919,295.0848,295.364,414897.0
2020-07-10 15:20:00,317.32,317.46,317.21,317.41,675616.0,295.364,295.4943,295.2616,295.4478,675616.0
2020-07-10 15:25:00,317.4,317.46,317.26,317.35,435157.0,295.4385,295.4943,295.3082,295.3919,435157.0
2020-07-10 15:30:00,317.34,317.65,317.12,317.63,745609.0,295.3826,295.6712,295.1778,295.6526,745609.0
2020-07-10 15:35:00,317.62,317.77,317.11,317.39,1351712.0,295.6432,295.7829,295.1685,295.4292,1351712.0
2020-07-10 15:40:00,317.37,317.51,316.99,317.13,951683.0,295.4105,295.5409,295.0568,295.1871,951683.0
2020-07-10 15:45:00,317.12,317.68,317.11,317.68,1146819.0,295.1778,295.6991,295.1685,295.6991,1146819.0
2020-07-10 15:50:00,317.69,317.85,317.5,317.7,1591848.0,295.7084,295.8573,295.5315,295.7177,1591848.0
2020-07-10 15:55:00,317.7,317.88,317.54,317.61,2821535.0,295.7177,295.8853,295.5688,295.6339,2821535.0
2020-07-13 09:30:00,320.13,320.44,319.95,320.17,1338394.0,297.9796,298.2681,297.812,298.0168,1338394.0
2020-07-13 09:35:00,320.18,320.38,319.72,319.89,776063.0,298.0261,298.2123,297.5979,297.7562,776063.0
2020-07-13 09:40:00,319.92,320.31,319.88,319.98,566250.0,297.7841,298.1471,297.7469,297.84,566250.0
2020-07-13 09:45:00,320.0,320.05,319.49,319.96,687765.0,297.8586,297.9051,297.3839,297.8213,687765.0
2020-07-13 09:50:00,319.96,320.19,319.71,319.96,1449067.0,297.8213,298.0354,297.5886,297.8213,1449067.0
2020-07-13 09:55:00,319.96,320.29,319.54,319.59,703582.0,297.8213,298.1285,297.4304,297.4769,703582.0
2020-07-13 10:00:00,319.6,319.87,319.22,319.66,778232.0,297.4862,297.7376,297.1325,297.5421,778232.0
2020-07-13 10:05:00,319.67,320.31,319.58,320.31,806620.0,297.5514,298.1471,297.4676,298.1471,806620.0
2020-07-13 10:10:00,320.31,320.64,320.24,320.49,850462.0,298.1471,298.4543,298.082,298.3147,850462.0
2020-07-13 10:15:00,320.49,320.67,320.46,320.63,545393.0,298.3147,298.4822,298.2867,298.445,545393.0
2020-07-13 10:20:00,320.65,320.89,320.59,320.81,964075.0,298.4636,298.687,298.4077,298.6125,964075.0
2020-07-13 10:25:00,320.8,321.12,320.73,321.09,640308.0,298.6032,298.9011,298.5381,298.8731,640308.0
2020-07-13 10:30:00,321.11,321.22,321.04,321.14,699821.0,298.8918,298.9942,298.8266,298.9197,699821.0
2020-07-13 10:35:00,321.15,321.2,320.61,320.84,670771.0,298.929,298.9755,298.4264,298.6404,670771.0
2020-07-13 10:40:00,320.85,321.12,320.71,320.85,434960.0,298.6498,298.9011,298.5194,298.6498,434960.0
2020-07-13 10:45:00,320.84,321.19,320.43,321.1,506879.0,298.6404,298.9662,298.2588,298.8825,506879.0
2020-07-13 10:50:00,321.12,321.21,320.88,321.06,510791.0,298.9011,298.9848,298.6777,298.8452,510791.0
2020-07-13 10:55:00,321.06,321.67,321.0,321.65,769086.0,298.8452,299.413,298.7894,299.3944,769086.0
2020-07-13 11:00:00,321.67,321.99,321.51,321.93,871428.0,299.413,299.7109,299.2641,299.655,871428.0
2020-07-13 11:05:00,321.91,321.99,321.74,321.82,729199.0,299.6364,299.7109,299.4782,299.5526,729199.0
2020-07-13 11:10:00,321.82,321.92,321.7,321.8,459515.0,299.5526,299.6457,299.4409,299.534,459515.0
2020-07-13 11:15:00,321.81,321.96,321.72,321.93,362285.0,299.5433,299.6829,299.4596,299.655,362285.0
2020-07-13 11:20:00,321.94,322.18,321.69,322.09,938161.0,299.6643,299.8877,299.4316,299.804,938161.0
2020-07-13 11:25:00,322.1,322.34,322.06,322.24,646107.0,299.8133,300.0367,299.776,299.9436,646107.0
2020-07-13 11:30:00,322.25,322.35,321.93,321.97,588887.0,299.9529,300.046,299.655,299.6923,588887.0
2020-07-13 11:35:00,321.98,322.11,321.83,322.06,449599.0,299.7016,299.8226,299.5619,299.776,449599.0
2020-07-13 11:40:00,322.07,322.1,321.88,321.91,355481.0,299.7853,299.8133,299.6085,299.6364,355481.0
2020-07-13 11:45:00,321.91,322.03,321.45,321.66,688659.0,299.6364,299.7481,299.2082,299.4037,688659.0
2020-07-13 11:50:00,321.66,321.82,321.54,321.66,368672.0,299.4037,299.5526,299.292,299.4037,368672.0
2020-07-13 11:55:00,321.68,321.77,321.57,321.72,222507.0,299.4223,299.5061,299.3199,299.4596,222507.0
2020-07-13 12:00:00,321.73,321.96,321.68,321.95,301989.0,299.4689,299.6829,299.4223,299.6736,301989.0
2020-07-13 12:05:00,321.94,322.03,321.79,321.93,327862.0,299.6643,299.7481,299.5247,299.655,327862.0
2020-07-13 12:10:00,321.93,321.93,321.55,321.64,511621.0,299.655,299.655,299.3013,299.3851,511621.0
2020-07-13 12:15:00,321.66,321.81,321.6,321.76,423085.0,299.4037,299.5433,299.3479,299.4968,423085.0
2020-07-13 12:20:00,321.76,321.97,321.7,321.94,266870.0,299.4968,299.6923,299.4409,299.6643,266870.0
2020-07-13 12:25:00,321.94,321.98,321.79,321.79,284158.0,299.6643,299.7016,299.5247,299.5247,284158.0
2020-07-13 12:30:00,321.8,322.0,321.77,321.87,531556.0,299.534,299.7202,299.5061,299.5992,531556.0
2020-07-13 12:35:00,321.86,322.02,321.71,321.98,354844.0,299.5899,299.7388,299.4502,299.7016,354844.0
2020-07-13 12:40:00,321.99,322.03,321.76,321.88,330806.0,299.7109,299.7481,299.4968,299.6085,330806.0
2020-07-13 12:45:00,321.89,321.93,321.56,321.76,233125.0,299.6178,299.655,299.3106,299.4968,233125.0
2020-07-13 12:50:00,321.74,321.8,321.54,321.58,313605.0,299.4782,299.534,299.292,299.3292,313605.0
2020-07-13 12:55:00,321.6,321.76,321.58,321.65,620185.0,299.3479,299.4968,299.3292,299.3944,620185.0
2020-07-13 13:00:00,321.66,321.83,321.55,321.77,468857.0,299.4037,299.5619,299.3013,299.5061,468857.0
2020-07-13 13:05:00,321.77,321.85,321.64,321.73,261604.0,299.5061,299.5806,299.3851,299.4689,261604.0
2020-07-13 13:10:00,321.74,321.89,321.65,321.81,423394.0,299.4782,299.6178,299.3944,299.5433,423394.0
2020-07-13 13:15:00,321.8,322.29,321.8,322.25,664284.0,299.534,299.9901,299.534,299.9529,664284.0
2020-07-13 13:20:00,322.24,322.46,322.2,322.3,458283.0,299.9436,300.1484,299.9063,299.9994,458283.0
2020-07-13 13:25:00,322.29,322.31,322.17,322.27,291059.0,299.9901,300.0087,299.8784,299.9715,291059.0
2020-07-13 13:30:00,322.27,322.5,322.26,322.43,451945.0,299.9715,300.1856,299.9622,300.1204,451945.0
2020-07-13 13:35:00,322.44,322.71,322.42,322.43,496380.0,300.1297,300.3811,300.1111,300.1204,496380.0
2020-07-13 13:40:00,322.44,322.48,322.08,322.28,416073.0,300.1297,300.167,299.7946,299.9808,416073.0
2020-07-13 13:45:00,322.28,322.36,321.96,322.0,324535.0,299.9808,300.0553,299.6829,299.7202,324535.0
2020-07-13 13:50:00,322.01,322.12,321.98,322.07,321645.0,299.7295,299.8319,299.7016,299.7853,321645.0
2020-07-13 13:55:00,322.06,322.1,321.85,321.92,351451.0,299.776,299.8133,299.5806,299.6457,351451.0
2020-07-13 14:00:00,321.91,322.06,321.38,321.43,802935.0,299.6364,299.776,299.1431,299.1896,802935.0
2020-07-13 14:05:00,321.42,321.59,320.45,320.61,1807542.0,299.1803,299.3386,298.2774,298.4264,1807542.0
2020-07-13 14:10:00,320.6,321.0,320.24,320.72,1313548.0,298.4171,298.7894,298.082,298.5287,1313548.0
2020-07-13 14:15:00,320.72,321.0,320.65,320.92,671650.0,298.5287,298.7894,298.4636,298.7149,671650.0
2020-07-13 14:20:00,320.92,320.98,319.98,320.27,956880.0,298.7149,298.7708,297.84,298.1099,956880.0
2020-07-13 14:25:00,320.26,320.48,319.77,319.88,1235073.0,298.1006,298.3054,297.6445,297.7469,1235073.0
2020-07-13 14:30:00,319.88,320.02,319.2,319.36,1388783.0,297.7469,297.8772,297.1139,297.2628,1388783.0
2020-07-13 14:35:00,319.36,319.77,319.07,319.76,1374955.0,297.2628,297.6445,296.9929,297.6352,1374955.0
2020-07-13 14:40:00,319.76,320.07,319.69,319.9,753948.0,297.6352,297.9237,297.57,297.7655,753948.0
2020-07-13 14:45:00,319.91,320.37,319.58,320.23,759511.0,297.7748,298.203,297.4676,298.0727,759511.0
2020-07-13 14:50:00,320.24,320.57,320.06,320.5,723368.0,298.082,298.3891,297.9144,298.324,723368.0
2020-07-13 14:55:00,320.49,320.63,320.19,320.41,805853.0,298.3147,298.445,298.0354,298.2402,805853.0
2020-07-13 15:00:00,320.4,320.51,319.27,319.31,1571769.0,298.2309,298.3333,297.1791,297.2163,1571769.0
2020-07-13 15:05:00,319.31,319.46,318.09,318.25,1894652.0,297.2163,297.3559,296.0807,296.2297,1894652.0
2020-07-13 15:10:00,318.25,318.81,318.15,318.4,1168313.0,296.2297,296.7509,296.1366,296.3693,1168313.0
2020-07-13 15:15:00,318.37,318.65,317.91,318.09,1683257.0,296.3413,296.602,295.9132,296.0807,1683257.0
2020-07-13 15:20:00,318.08,318.32,317.52,317.52,1485158.0,296.0714,296.2948,295.5502,295.5502,1485158.0
2020-07-13 15:25:00,317.52,317.77,317.09,317.11,2049366.0,295.5502,295.7829,295.1499,295.1685,2049366.0
2020-07-13 15:30:00,317.1,317.34,315.23,315.32,3248614.0,295.1592,295.3826,293.4186,293.5024,3248614.0
2020-07-13 15:35:00,315.32,316.02,315.29,315.46,2609190.0,293.5024,294.154,293.4745,293.6327,2609190.0
2020-07-13 15:40:00,315.45,316.81,315.35,316.36,2859224.0,293.6234,294.8893,293.5303,294.4704,2859224.0
2020-07-13 15:45:00,316.36,316.4,314.82,314.93,2811733.0,294.4704,294.5077,293.037,293.1394,2811733.0
2020-07-13 15:50:00,314.9,315.16,314.13,314.16,3087283.0,293.1114,293.3535,292.3947,292.4226,3087283.0
2020-07-13 15:55:00,314.16,315.22,314.14,314.81,5942332.0,292.4226,293.4093,292.404,293.0277,5942332.0
2020-07-14 09:30:00,313.28,314.39,312.82,314.08,2223531.0,291.6035,292.6367,291.1754,292.3482,2223531.0
2020-07-14 09:35:00,314.09,314.6,313.37,314.52,1366186.0,292.3575,292.8322,291.6873,292.7577,1366186.0
2020-07-14 09:40:00,314.53,315.31,314.29,314.99,1315947.0,292.767,293.4931,292.5437,293.1952,1315947.0
2020-07-14 09:45:00,315.0,315.06,313.64,313.69,1287487.0,293.2045,293.2604,291.9386,291.9852,1287487.0
2020-07-14 09:50:00,313.68,313.88,312.0,312.7,2274719.0,291.9759,292.162,290.4121,291.0637,2274719.0
2020-07-14 09:55:00,312.69,314.02,312.28,313.89,1524194.0,291.0544,292.2923,290.6727,292.1713,1524194.0
2020-07-14 10:00:00,313.84,314.04,313.01,313.13,1194131.0,292.1248,292.311,291.3522,291.4639,1194131.0
2020-07-14 10:05:00,313.15,313.48,312.53,312.58,1128633.0,291.4825,291.7897,290.9054,290.952,1128633.0
2020-07-14 10:10:00,312.58,313.33,312.33,312.41,1177963.0,290.952,291.6501,290.7193,290.7937,1177963.0
2020-07-14 10:15:00,312.43,313.3,312.34,312.92,1067907.0,290.8123,291.6222,290.7286,291.2684,1067907.0
2020-07-14 10:20:00,312.92,313.95,312.66,313.43,894492.0,291.2684,292.2272,291.0264,291.7432,894492.0
2020-07-14 10:25:00,313.44,314.36,313.15,314.32,933494.0,291.7525,292.6088,291.4825,292.5716,933494.0
2020-07-14 10:30:00,314.3,315.47,314.28,315.38,1540935.0,292.553,293.642,292.5343,293.5582,1540935.0
2020-07-14 10:35:00,315.4,315.54,314.48,314.6,1272650.0,293.5768,293.7072,292.7205,292.8322,1272650.0
2020-07-14 10:40:00,314.6,315.65,314.57,315.34,894933.0,292.8322,293.8096,292.8043,293.521,894933.0
2020-07-14 10:45:00,315.36,315.7,314.89,315.44,754116.0,293.5396,293.8561,293.1021,293.6141,754116.0
2020-07-14 10:50:00,315.47,315.91,315.15,315.88,713565.0,293.642,294.0516,293.3441,294.0236,713565.0
2020-07-14 10:55:00,315.89,315.92,314.8,314.82,827889.0,294.0329,294.0609,293.0184,293.037,827889.0
2020-07-14 11:00:00,314.88,315.69,314.38,314.97,1014206.0,293.0928,293.8468,292.6274,293.1766,1014206.0
2020-07-14 11:05:00,314.94,315.49,314.3,315.13,1091254.0,293.1487,293.6606,292.553,293.3255,1091254.0
2020-07-14 11:10:00,315.13,315.62,314.99,315.14,621876.0,293.3255,293.7816,293.1952,293.3348,621876.0
2020-07-14 11:15:00,315.13,315.62,314.63,315.5,674677.0,293.3255,293.7816,292.8601,293.6699,674677.0
2020-07-14 11:20:00,315.5,315.81,315.19,315.45,562492.0,293.6699,293.9585,293.3814,293.6234,562492.0
2020-07-14 11:25:00,315.48,315.71,315.22,315.29,524087.0,293.6513,293.8654,293.4093,293.4745,524087.0
2020-07-14 11:30:00,315.31,316.28,315.09,316.1,861355.0,293.4931,294.396,293.2883,294.2284,861355.0
2020-07-14 11:35:00,316.09,316.21,315.85,315.88,581863.0,294.2191,294.3308,293.9957,294.0236,581863.0
2020-07-14 11:40:00,315.86,316.43,315.76,316.38,524483.0,294.005,294.5356,293.9119,294.489,524483.0
2020-07-14 11:45:00,316.39,316.67,315.94,316.24,653369.0,294.4983,294.759,294.0795,294.3587,653369.0
2020-07-14 11:50:00,316.25,316.44,315.85,315.9,487751.0,294.368,294.5449,293.9957,294.0423,487751.0
2020-07-14 11:55:00,315.9,316.07,315.7,316.0,466989.0,294.0423,294.2005,293.8561,294.1353,466989.0
2020-07-14 12:00:00,316.0,316.18,315.76,316.17,333028.0,294.1353,294.3029,293.9119,294.2936,333028.0
2020-07-14 12:05:00,316.13,316.17,315.29,315.44,514104.0,294.2563,294.2936,293.4745,293.6141,514104.0
2020-07-14 12:10:00,315.45,315.73,315.42,315.57,378239.0,293.6234,293.884,293.5955,293.7351,378239.0
2020-07-14 12:15:00,315.55,316.36,315.4,316.27,510065.0,293.7165,294.4704,293.5768,294.3867,510065.0
2020-07-14 12:20:00,316.25,316.64,316.15,316.32,307676.0,294.368,294.7311,294.275,294.4332,307676.0
2020-07-14 12:25:00,316.34,316.36,315.79,315.88,418540.0,294.4518,294.4704,293.9399,294.0236,418540.0
2020-07-14 12:30:00,315.91,316.23,315.8,315.92,375556.0,294.0516,294.3494,293.9492,294.0609,375556.0
2020-07-14 12:35:00,315.91,316.26,315.9,316.13,288709.0,294.0516,294.3773,294.0423,294.2563,288709.0
2020-07-14 12:40:00,316.14,316.28,315.58,315.66,330773.0,294.2656,294.396,293.7444,293.8189,330773.0
2020-07-14 12:45:00,315.66,316.33,315.66,316.25,408122.0,293.8189,294.4425,293.8189,294.368,408122.0
2020-07-14 12:50:00,316.24,316.27,315.61,315.62,326001.0,294.3587,294.3867,293.7723,293.7816,326001.0
2020-07-14 12:55:00,315.63,315.74,315.15,315.31,555572.0,293.7909,293.8933,293.3441,293.4931,555572.0
2020-07-14 13:00:00,315.32,315.44,314.88,314.97,390766.0,293.5024,293.6141,293.0928,293.1766,390766.0
2020-07-14 13:05:00,314.96,315.2,314.52,314.64,487833.0,293.1673,293.3907,292.7577,292.8694,487833.0
2020-07-14 13:10:00,314.64,315.23,314.56,315.2,413885.0,292.8694,293.4186,292.795,293.3907,413885.0
2020-07-14 13:15:00,315.19,315.41,315.08,315.18,258245.0,293.3814,293.5862,293.279,293.3721,258245.0
2020-07-14 13:20:00,315.17,315.69,315.12,315.52,352172.0,293.3628,293.8468,293.3162,293.6885,352172.0
2020-07-14 13:25:00,315.51,315.75,315.46,315.51,245784.0,293.6792,293.9026,293.6327,293.6792,245784.0
2020-07-14 13:30:00,315.51,315.99,315.41,315.89,260813.0,293.6792,294.126,293.5862,294.0329,260813.0
2020-07-14 13:35:00,315.88,316.39,315.85,316.35,375217.0,294.0236,294.4983,293.9957,294.4611,375217.0
2020-07-14 13:40:00,316.33,316.48,316.17,316.46,507919.0,294.4425,294.5821,294.2936,294.5635,507919.0
2020-07-14 13:45:00,316.46,316.69,316.29,316.53,820027.0,294.5635,294.7776,294.4053,294.6287,820027.0
2020-07-14 13:50:00,316.52,316.95,316.41,316.86,691530.0,294.6194,295.0196,294.517,294.9358,691530.0
2020-07-14 13:55:00,316.87,316.99,315.75,316.34,1808596.0,294.9451,295.0568,293.9026,294.4518,1808596.0
2020-07-14 14:00:00,316.34,317.25,315.9,316.91,1836584.0,294.4518,295.2988,294.0423,294.9824,1836584.0
2020-07-14 14:05:00,316.93,316.98,316.36,316.71,929948.0,295.001,295.0475,294.4704,294.7962,929948.0
2020-07-14 14:10:00,316.68,316.87,316.51,316.86,319865.0,294.7683,294.9451,294.61,294.9358,319865.0
2020-07-14 14:15:00,316.86,317.45,316.76,317.34,1047303.0,294.9358,295.485,294.8427,295.3826,1047303.0
2020-07-14 14:20:00,317.35,317.67,317.21,317.49,717814.0,295.3919,295.6898,295.2616,295.5222,717814.0
2020-07-14 14:25:00,317.49,317.57,317.08,317.24,579068.0,295.5222,295.5967,295.1406,295.2895,579068.0
2020-07-14 14:30:00,317.24,317.49,317.11,317.17,533671.0,295.2895,295.5222,295.1685,295.2244,533671.0
2020-07-14 14:35:00,317.19,317.36,316.66,316.73,745080.0,295.243,295.4012,294.7497,294.8148,745080.0
2020-07-14 14:40:00,316.74,316.99,316.64,316.97,366555.0,294.8241,295.0568,294.7311,295.0382,366555.0
2020-07-14 14:45:00,316.96,317.34,316.42,316.51,543716.0,295.0289,295.3826,294.5263,294.61,543716.0
2020-07-14 14:50:00,316.5,317.12,316.47,317.1,317389.0,294.6007,295.1778,294.5728,295.1592,317389.0
2020-07-14 14:55:00,317.09,317.62,316.81,317.4,640414.0,295.1499,295.6432,294.8893,295.4385,640414.0
2020-07-14 15:00:00,317.42,317.56,316.32,316.43,823930.0,295.4571,295.5874,294.4332,294.5356,823930.0
2020-07-14 15:05:00,316.45,316.83,316.27,316.48,985265.0,294.5542,294.9079,294.3867,294.5821,985265.0
2020-07-14 15:10:00,316.47,316.77,316.11,316.33,857647.0,294.5728,294.8521,294.2377,294.4425,857647.0
2020-07-14 15:15:00,316.33,316.37,315.77,316.21,1128850.0,294.4425,294.4797,293.9212,294.3308,1128850.0
2020-07-14 15:20:00,316.22,317.28,316.14,317.16,1215363.0,294.3401,295.3268,294.2656,295.2151,1215363.0
2020-07-14 15:25:00,317.18,317.53,317.11,317.34,1007307.0,295.2337,295.5595,295.1685,295.3826,1007307.0
2020-07-14 15:30:00,317.35,317.73,317.2,317.52,879416.0,295.3919,295.7456,295.2523,295.5502,879416.0
2020-07-14 15:35:00,317.53,317.8,317.18,317.7,740955.0,295.5595,295.8108,295.2337,295.7177,740955.0
2020-07-14 15:40:00,317.7,318.1,317.62,317.91,912514.0,295.7177,296.09,295.6432,295.9132,912514.0
2020-07-14 15:45:00,317.92,318.59,317.85,318.43,2597631.0,295.9225,296.5461,295.8573,296.3972,2597631.0
2020-07-14 15:50:00,318.44,319.76,318.44,319.08,3740702.0,296.4065,297.6352,296.4065,297.0022,3740702.0
2020-07-14 15:55:00,319.08,319.26,318.8,318.89,5105941.0,297.0022,297.1698,296.7416,296.8254,5105941.0
2020-07-15 09:30:00,322.41,322.64,322.05,322.22,2431142.0,300.1018,300.3159,299.7667,299.925,2431142.0
2020-07-15 09:35:00,322.22,322.51,321.23,321.44,1865500.0,299.925,300.1949,299.0035,299.1989,1865500.0
2020-07-15 09:40:00,321.45,322.44,321.38,322.42,1336175.0,299.2082,300.1297,299.1431,300.1111,1336175.0
2020-07-15 09:45:00,322.43,322.55,322.11,322.36,1262728.0,300.1204,300.2321,299.8226,300.0553,1262728.0
2020-07-15 09:50:00,322.36,322.47,321.66,322.24,1120207.0,300.0553,300.1577,299.4037,299.9436,1120207.0
2020-07-15 09:55:00,322.25,322.5,321.65,321.88,1137214.0,299.9529,300.1856,299.3944,299.6085,1137214.0
2020-07-15 10:00:00,321.88,322.16,321.13,321.29,990404.0,299.6085,299.8691,298.9104,299.0593,990404.0
2020-07-15 10:05:00,321.25,321.97,321.25,321.72,962244.0,299.0221,299.6923,299.0221,299.4596,962244.0
2020-07-15 10:10:00,321.72,321.82,321.22,321.62,922317.0,299.4596,299.5526,298.9942,299.3665,922317.0
2020-07-15 10:15:00,321.62,322.01,321.37,322.01,1069627.0,299.3665,299.7295,299.1338,299.7295,1069627.0
2020-07-15 10:20:00,322.0,322.4,322.0,322.19,755246.0,299.7202,300.0925,299.7202,299.897,755246.0
2020-07-15 10:25:00,322.19,322.5,322.19,322.46,659072.0,299.897,300.1856,299.897,300.1484,659072.0
2020-07-15 10:30:00,322.49,322.75,322.39,322.54,964270.0,300.1763,300.4183,300.0832,300.2228,964270.0
2020-07-15 10:35:00,322.53,322.96,322.52,322.78,852282.0,300.2135,300.6138,300.2042,300.4462,852282.0
2020-07-15 10:40:00,322.79,323.02,322.71,322.96,667536.0,300.4555,300.6696,300.3811,300.6138,667536.0
2020-07-15 10:45:00,322.97,323.04,322.67,322.89,493754.0,300.6231,300.6882,300.3438,300.5486,493754.0
2020-07-15 10:50:00,322.9,322.98,322.52,322.52,471390.0,300.5579,300.6324,300.2042,300.2042,471390.0
2020-07-15 10:55:00,322.53,322.71,322.15,322.24,616816.0,300.2135,300.3811,299.8598,299.9436,616816.0
2020-07-15 11:00:00,322.25,322.47,321.35,321.44,887095.0,299.9529,300.1577,299.1152,299.1989,887095.0
2020-07-15 11:05:00,321.45,321.77,321.0,321.49,1312409.0,299.2082,299.5061,298.7894,299.2455,1312409.0
2020-07-15 11:10:00,321.5,321.71,321.3,321.66,750160.0,299.2548,299.4502,299.0686,299.4037,750160.0
2020-07-15 11:15:00,321.67,321.71,321.06,321.34,706789.0,299.413,299.4502,298.8452,299.1058,706789.0
2020-07-15 11:20:00,321.32,321.46,320.56,320.93,1099363.0,299.0872,299.2175,298.3798,298.7242,1099363.0
2020-07-15 11:25:00,320.93,321.81,320.83,321.73,897841.0,298.7242,299.5433,298.6311,299.4689,897841.0
2020-07-15 11:30:00,321.71,321.83,321.48,321.52,629337.0,299.4502,299.5619,299.2362,299.2734,629337.0
2020-07-15 11:35:00,321.52,321.67,320.75,320.8,574383.0,299.2734,299.413,298.5567,298.6032,574383.0
2020-07-15 11:40:00,320.78,321.11,320.45,320.78,879000.0,298.5846,298.8918,298.2774,298.5846,879000.0
2020-07-15 11:45:00,320.8,320.9,320.05,320.26,870421.0,298.6032,298.6963,297.9051,298.1006,870421.0
2020-07-15 11:50:00,320.25,320.8,320.2,320.79,689599.0,298.0913,298.6032,298.0447,298.5939,689599.0
2020-07-15 11:55:00,320.78,320.84,319.74,319.75,1093630.0,298.5846,298.6404,297.6166,297.6259,1093630.0
2020-07-15 12:00:00,319.74,319.97,319.26,319.34,1351400.0,297.6166,297.8306,297.1698,297.2442,1351400.0
2020-07-15 12:05:00,319.38,320.03,319.38,319.84,878656.0,297.2815,297.8865,297.2815,297.7096,878656.0
2020-07-15 12:10:00,319.84,320.03,319.36,320.01,602951.0,297.7096,297.8865,297.2628,297.8679,602951.0
2020-07-15 12:15:00,320.01,320.55,319.9,320.52,916392.0,297.8679,298.3705,297.7655,298.3426,916392.0
2020-07-15 12:20:00,320.51,320.7,320.1,320.24,727003.0,298.3333,298.5101,297.9516,298.082,727003.0
2020-07-15 12:25:00,320.26,320.72,320.17,320.64,323145.0,298.1006,298.5287,298.0168,298.4543,323145.0
2020-07-15 12:30:00,320.63,320.71,319.8,320.14,700785.0,298.445,298.5194,297.6724,297.9889,700785.0
2020-07-15 12:35:00,320.14,320.51,319.81,319.9,452565.0,297.9889,298.3333,297.6817,297.7655,452565.0
2020-07-15 12:40:00,319.9,320.45,319.82,320.38,471019.0,297.7655,298.2774,297.691,298.2123,471019.0
2020-07-15 12:45:00,320.37,320.93,320.24,320.8,592265.0,298.203,298.7242,298.082,298.6032,592265.0
2020-07-15 12:50:00,320.82,321.0,320.76,320.93,334625.0,298.6218,298.7894,298.566,298.7242,334625.0
2020-07-15 12:55:00,320.93,321.12,320.86,321.07,433182.0,298.7242,298.9011,298.6591,298.8545,433182.0
2020-07-15 13:00:00,321.08,321.22,320.7,320.93,612819.0,298.8638,298.9942,298.5101,298.7242,612819.0
2020-07-15 13:05:00,320.92,321.63,320.8,321.43,661635.0,298.7149,299.3758,298.6032,299.1896,661635.0
2020-07-15 13:10:00,321.44,321.63,321.13,321.25,516346.0,299.1989,299.3758,298.9104,299.0221,516346.0
2020-07-15 13:15:00,321.24,321.46,321.15,321.25,230117.0,299.0128,299.2175,298.929,299.0221,230117.0
2020-07-15 13:20:00,321.26,321.45,321.21,321.23,221259.0,299.0314,299.2082,298.9848,299.0035,221259.0
2020-07-15 13:25:00,321.24,321.34,320.94,321.33,388998.0,299.0128,299.1058,298.7335,299.0965,388998.0
2020-07-15 13:30:00,321.32,321.53,321.24,321.5,277698.0,299.0872,299.2827,299.0128,299.2548,277698.0
2020-07-15 13:35:00,321.5,321.78,321.44,321.56,380414.0,299.2548,299.5154,299.1989,299.3106,380414.0
2020-07-15 13:40:00,321.58,321.67,321.44,321.55,306233.0,299.3292,299.413,299.1989,299.3013,306233.0
2020-07-15 13:45:00,321.54,321.72,321.39,321.41,273547.0,299.292,299.4596,299.1524,299.171,273547.0
2020-07-15 13:50:00,321.41,321.62,321.19,321.24,398181.0,299.171,299.3665,298.9662,299.0128,398181.0
2020-07-15 13:55:00,321.25,321.35,320.93,321.1,357024.0,299.0221,299.1152,298.7242,298.8825,357024.0
2020-07-15 14:00:00,321.1,322.11,320.77,322.0,1388586.0,298.8825,299.8226,298.5753,299.7202,1388586.0
2020-07-15 14:05:00,321.99,322.19,321.64,321.81,918237.0,299.7109,299.897,299.3851,299.5433,918237.0
2020-07-15 14:10:00,321.82,321.97,321.76,321.86,414073.0,299.5526,299.6923,299.4968,299.5899,414073.0
2020-07-15 14:15:00,321.86,322.07,321.52,321.76,541548.0,299.5899,299.7853,299.2734,299.4968,541548.0
2020-07-15 14:20:00,321.77,321.88,321.47,321.72,538563.0,299.5061,299.6085,299.2269,299.4596,538563.0
2020-07-15 14:25:00,321.74,321.99,321.44,321.88,579607.0,299.4782,299.7109,299.1989,299.6085,579607.0
2020-07-15 14:30:00,321.88,322.21,321.83,322.11,514943.0,299.6085,299.9157,299.5619,299.8226,514943.0
2020-07-15 14:35:00,322.1,322.11,321.78,321.94,471505.0,299.8133,299.8226,299.5154,299.6643,471505.0
2020-07-15 14:40:00,321.95,322.14,321.72,321.75,438917.0,299.6736,299.8505,299.4596,299.4875,438917.0
2020-07-15 14:45:00,321.75,321.91,321.65,321.83,305067.0,299.4875,299.6364,299.3944,299.5619,305067.0
2020-07-15 14:50:00,321.82,321.83,320.92,320.96,735831.0,299.5526,299.5619,298.7149,298.7521,735831.0
2020-07-15 14:55:00,320.97,321.36,320.91,320.92,432435.0,298.7615,299.1245,298.7056,298.7149,432435.0
2020-07-15 15:00:00,320.93,321.39,320.8,321.17,641168.0,298.7242,299.1524,298.6032,298.9476,641168.0
2020-07-15 15:05:00,321.16,321.17,320.58,320.88,666835.0,298.9383,298.9476,298.3984,298.6777,666835.0
2020-07-15 15:10:00,320.88,320.88,320.44,320.52,829472.0,298.6777,298.6777,298.2681,298.3426,829472.0
2020-07-15 15:15:00,320.63,321.07,320.19,321.07,717783.0,298.445,298.8545,298.0354,298.8545,717783.0
2020-07-15 15:20:00,321.07,321.23,320.92,321.04,566977.0,298.8545,299.0035,298.7149,298.8266,566977.0
2020-07-15 15:25:00,321.06,321.65,320.79,321.58,889068.0,298.8452,299.3944,298.5939,299.3292,889068.0
2020-07-15 15:30:00,321.58,321.97,321.53,321.9,1440507.0,299.3292,299.6923,299.2827,299.6271,1440507.0
2020-07-15 15:35:00,321.91,322.09,321.8,321.94,888304.0,299.6364,299.804,299.534,299.6643,888304.0
2020-07-15 15:40:00,321.93,322.06,321.59,321.96,774700.0,299.655,299.776,299.3386,299.6829,774700.0
2020-07-15 15:45:00,321.98,322.59,321.94,322.53,1833856.0,299.7016,300.2694,299.6643,300.2135,1833856.0
2020-07-15 15:50:00,322.5,322.57,321.36,321.48,1946078.0,300.1856,300.2507,299.1245,299.2362,1946078.0
2020-07-15 15:55:00,321.49,321.98,321.42,321.87,2935666.0,299.2455,299.7016,299.1803,299.5992,2935666.0
2020-07-16 09:30:00,319.79,320.11,319.21,319.23,1755838.0,297.6631,297.961,297.1232,297.1418,1755838.0
2020-07-16 09:35:00,319.23,320.03,319.1,319.97,1111087.0,297.1418,297.8865,297.0208,297.8306,1111087.0
2020-07-16 09:40:00,319.96,320.21,319.3,319.8,1056950.0,297.8213,298.054,297.207,297.6724,1056950.0
2020-07-16 09:45:00,319.82,319.95,319.44,319.91,733190.0,297.691,297.812,297.3373,297.7748,733190.0
2020-07-16 09:50:00,319.91,320.46,319.76,320.28,1016406.0,297.7748,298.2867,297.6352,298.1192,1016406.0
2020-07-16 09:55:00,320.28,320.29,319.62,319.73,737461.0,298.1192,298.1285,297.5049,297.6072,737461.0
2020-07-16 10:00:00,319.74,320.1,319.3,319.35,930738.0,297.6166,297.9516,297.207,297.2535,930738.0
2020-07-16 10:05:00,319.36,319.54,319.09,319.51,838071.0,297.2628,297.4304,297.0115,297.4025,838071.0
2020-07-16 10:10:00,319.53,319.92,319.49,319.89,627415.0,297.4211,297.7841,297.3839,297.7562,627415.0
2020-07-16 10:15:00,319.9,320.16,319.64,319.77,865727.0,297.7655,298.0075,297.5235,297.6445,865727.0
2020-07-16 10:20:00,319.76,320.19,319.63,320.01,411926.0,297.6352,298.0354,297.5142,297.8679,411926.0
2020-07-16 10:25:00,319.95,320.33,319.48,320.24,688639.0,297.812,298.1657,297.3745,298.082,688639.0
2020-07-16 10:30:00,320.25,320.37,319.92,320.37,504126.0,298.0913,298.203,297.7841,298.203,504126.0
2020-07-16 10:35:00,320.37,320.48,320.08,320.32,562281.0,298.203,298.3054,297.933,298.1564,562281.0
2020-07-16 10:40:00,320.32,320.73,320.26,320.51,661296.0,298.1564,298.5381,298.1006,298.3333,661296.0
2020-07-16 10:45:00,320.52,320.7,320.33,320.41,521676.0,298.3426,298.5101,298.1657,298.2402,521676.0
2020-07-16 10:50:00,320.4,320.58,320.14,320.54,505353.0,298.2309,298.3984,297.9889,298.3612,505353.0
2020-07-16 10:55:00,320.55,320.57,319.8,319.88,513386.0,298.3705,298.3891,297.6724,297.7469,513386.0
2020-07-16 11:00:00,319.9,320.06,319.55,319.68,534911.0,297.7655,297.9144,297.4397,297.5607,534911.0
2020-07-16 11:05:00,319.67,319.86,319.34,319.59,576965.0,297.5514,297.7283,297.2442,297.4769,576965.0
2020-07-16 11:10:00,319.58,319.93,319.47,319.63,353745.0,297.4676,297.7934,297.3652,297.5142,353745.0
2020-07-16 11:15:00,319.64,319.85,319.38,319.65,491784.0,297.5235,297.7189,297.2815,297.5328,491784.0
2020-07-16 11:20:00,319.67,319.99,319.61,319.94,549613.0,297.5514,297.8493,297.4956,297.8027,549613.0
2020-07-16 11:25:00,319.95,320.3,319.84,319.96,707990.0,297.812,298.1378,297.7096,297.8213,707990.0
2020-07-16 11:30:00,319.97,320.05,319.62,319.74,467817.0,297.8306,297.9051,297.5049,297.6166,467817.0
2020-07-16 11:35:00,319.75,319.8,319.56,319.74,478940.0,297.6259,297.6724,297.449,297.6166,478940.0
2020-07-16 11:40:00,319.73,319.89,319.4,319.42,375881.0,297.6072,297.7562,297.3001,297.3187,375881.0
2020-07-16 11:45:00,319.42,319.62,319.28,319.44,357455.0,297.3187,297.5049,297.1884,297.3373,357455.0
2020-07-16 11:50:00,319.43,319.67,319.39,319.62,235938.0,297.328,297.5514,297.2908,297.5049,235938.0
2020-07-16 11:55:00,319.61,319.83,319.57,319.8,294682.0,297.4956,297.7003,297.4583,297.6724,294682.0
2020-07-16 12:00:00,319.78,319.98,319.53,319.96,314902.0,297.6538,297.84,297.4211,297.8213,314902.0
2020-07-16 12:05:00,319.97,319.99,319.71,319.96,360369.0,297.8306,297.8493,297.5886,297.8213,360369.0
2020-07-16 12:10:00,319.94,320.02,319.57,319.69,314083.0,297.8027,297.8772,297.4583,297.57,314083.0
2020-07-16 12:15:00,319.66,319.76,319.42,319.47,302298.0,297.5421,297.6352,297.3187,297.3652,302298.0
2020-07-16 12:20:00,319.48,319.52,319.24,319.49,294265.0,297.3745,297.4118,297.1512,297.3839,294265.0
2020-07-16 12:25:00,319.5,319.69,319.45,319.56,249413.0,297.3932,297.57,297.3466,297.449,249413.0
2020-07-16 12:30:00,319.56,319.72,319.51,319.7,194738.0,297.449,297.5979,297.4025,297.5793,194738.0
2020-07-16 12:35:00,319.7,319.85,319.64,319.78,196603.0,297.5793,297.7189,297.5235,297.6538,196603.0
2020-07-16 12:40:00,319.77,320.08,319.73,320.06,276533.0,297.6445,297.933,297.6072,297.9144,276533.0
2020-07-16 12:45:00,320.07,320.1,319.87,319.92,206651.0,297.9237,297.9516,297.7376,297.7841,206651.0
2020-07-16 12:50:00,319.94,320.06,319.83,320.01,232027.0,297.8027,297.9144,297.7003,297.8679,232027.0
2020-07-16 12:55:00,320.0,320.02,319.58,319.7,301969.0,297.8586,297.8772,297.4676,297.5793,301969.0
2020-07-16 13:00:00,319.69,320.01,319.62,319.9,380250.0,297.57,297.8679,297.5049,297.7655,380250.0
2020-07-16 13:05:00,319.93,320.2,319.91,320.18,230272.0,297.7934,298.0447,297.7748,298.0261,230272.0
2020-07-16 13:10:00,320.18,320.56,320.12,320.53,363438.0,298.0261,298.3798,297.9703,298.3519,363438.0
2020-07-16 13:15:00,320.54,320.6,320.43,320.47,294609.0,298.3612,298.4171,298.2588,298.296,294609.0
2020-07-16 13:20:00,320.47,320.52,320.34,320.4,198686.0,298.296,298.3426,298.175,298.2309,198686.0
2020-07-16 13:25:00,320.41,320.6,320.39,320.57,237603.0,298.2402,298.4171,298.2216,298.3891,237603.0
2020-07-16 13:30:00,320.58,320.6,320.25,320.32,293418.0,298.3984,298.4171,298.0913,298.1564,293418.0
2020-07-16 13:35:00,320.32,320.39,320.09,320.21,234309.0,298.1564,298.2216,297.9423,298.054,234309.0
2020-07-16 13:40:00,320.23,320.35,320.01,320.14,217390.0,298.0727,298.1843,297.8679,297.9889,217390.0
2020-07-16 13:45:00,320.15,320.44,320.09,320.39,191287.0,297.9982,298.2681,297.9423,298.2216,191287.0
2020-07-16 13:50:00,320.39,320.55,320.28,320.39,288179.0,298.2216,298.3705,298.1192,298.2216,288179.0
2020-07-16 13:55:00,320.38,320.4,319.88,319.93,481369.0,298.2123,298.2309,297.7469,297.7934,481369.0
2020-07-16 14:00:00,319.93,320.25,319.85,320.11,326878.0,297.7934,298.0913,297.7189,297.961,326878.0
2020-07-16 14:05:00,320.11,320.5,320.01,320.4,289529.0,297.961,298.324,297.8679,298.2309,289529.0
2020-07-16 14:10:00,320.38,320.5,320.22,320.47,270226.0,298.2123,298.324,298.0633,298.296,270226.0
2020-07-16 14:15:00,320.48,320.58,320.3,320.35,165846.0,298.3054,298.3984,298.1378,298.1843,165846.0
2020-07-16 14:20:00,320.36,320.64,320.33,320.59,235448.0,298.1937,298.4543,298.1657,298.4077,235448.0
2020-07-16 14:25:00,320.6,320.6,320.4,320.49,145792.0,298.4171,298.4171,298.2309,298.3147,145792.0
2020-07-16 14:30:00,320.5,320.61,320.25,320.48,288524.0,298.324,298.4264,298.0913,298.3054,288524.0
2020-07-16 14:35:00,320.48,320.49,320.23,320.28,314537.0,298.3054,298.3147,298.0727,298.1192,314537.0
2020-07-16 14:40:00,320.28,320.54,320.2,320.22,342396.0,298.1192,298.3612,298.0447,298.0633,342396.0
2020-07-16 14:45:00,320.21,320.35,319.54,319.57,570273.0,298.054,298.1843,297.4304,297.4583,570273.0
2020-07-16 14:50:00,319.56,319.87,319.44,319.54,552652.0,297.449,297.7376,297.3373,297.4304,552652.0
2020-07-16 14:55:00,319.56,319.77,319.25,319.37,767047.0,297.449,297.6445,297.1605,297.2722,767047.0
2020-07-16 15:00:00,319.38,319.66,319.21,319.58,498917.0,297.2815,297.5421,297.1232,297.4676,498917.0
2020-07-16 15:05:00,319.58,319.86,319.5,319.75,417110.0,297.4676,297.7283,297.3932,297.6259,417110.0
2020-07-16 15:10:00,319.74,319.8,319.52,319.68,419860.0,297.6166,297.6724,297.4118,297.5607,419860.0
2020-07-16 15:15:00,319.68,320.17,319.59,320.12,459875.0,297.5607,298.0168,297.4769,297.9703,459875.0
2020-07-16 15:20:00,320.1,320.32,320.08,320.28,736901.0,297.9516,298.1564,297.933,298.1192,736901.0
2020-07-16 15:25:00,320.27,320.86,320.14,320.81,921436.0,298.1099,298.6591,297.9889,298.6125,921436.0
2020-07-16 15:30:00,320.8,321.0,320.57,320.94,830158.0,298.6032,298.7894,298.3891,298.7335,830158.0
2020-07-16 15:35:00,320.94,321.28,320.83,321.16,989658.0,298.7335,299.05,298.6311,298.9383,989658.0
2020-07-16 15:40:00,321.16,321.17,320.62,320.64,1268997.0,298.9383,298.9476,298.4357,298.4543,1268997.0
2020-07-16 15:45:00,320.65,320.95,320.57,320.7,1119261.0,298.4636,298.7428,298.3891,298.5101,1119261.0
2020-07-16 15:50:00,320.71,320.74,320.22,320.65,1700949.0,298.5194,298.5474,298.0633,298.4636,1700949.0
2020-07-16 15:55:00,320.65,320.94,320.52,320.81,2327195.0,298.4636,298.7335,298.3426,298.6125,2327195.0
2020-07-17 09:30:00,321.85,321.92,321.26,321.48,1125461.0,299.5806,299.6457,299.0314,299.2362,1125461.0
2020-07-17 09:35:00,321.47,321.71,321.28,321.34,660438.0,299.2269,299.4502,299.05,299.1058,660438.0
2020-07-17 09:40:00,321.32,321.39,320.98,321.11,665229.0,299.0872,299.1524,298.7708,298.8918,665229.0
2020-07-17 09:45:00,321.11,321.38,320.93,321.19,571852.0,298.8918,299.1431,298.7242,298.9662,571852.0
2020-07-17 09:50:00,321.21,321.55,321.17,321.27,563016.0,298.9848,299.3013,298.9476,299.0407,563016.0
2020-07-17 09:55:00,321.28,321.42,321.04,321.31,386217.0,299.05,299.1803,298.8266,299.0779,386217.0
2020-07-17 10:00:00,321.31,321.5,320.71,320.88,1301610.0,299.0779,299.2548,298.5194,298.6777,1301610.0
2020-07-17 10:05:00,320.88,321.2,320.88,320.93,508781.0,298.6777,298.9755,298.6777,298.7242,508781.0
2020-07-17 10:10:00,320.91,321.14,320.75,321.0,296170.0,298.7056,298.9197,298.5567,298.7894,296170.0
2020-07-17 10:15:00,321.0,321.25,320.75,320.79,629960.0,298.7894,299.0221,298.5567,298.5939,629960.0
2020-07-17 10:20:00,320.79,320.9,320.16,320.25,577728.0,298.5939,298.6963,298.0075,298.0913,577728.0
2020-07-17 10:25:00,320.24,320.32,319.84,320.11,913823.0,298.082,298.1564,297.7096,297.961,913823.0
2020-07-17 10:30:00,320.11,320.12,319.73,319.96,577632.0,297.961,297.9703,297.6072,297.8213,577632.0
2020-07-17 10:35:00,319.97,320.43,319.96,320.3,479684.0,297.8306,298.2588,297.8213,298.1378,479684.0
2020-07-17 10:40:00,320.29,320.48,320.19,320.19,309336.0,298.1285,298.3054,298.0354,298.0354,309336.0
2020-07-17 10:45:00,320.19,320.57,320.06,320.53,339055.0,298.0354,298.3891,297.9144,298.3519,339055.0
2020-07-17 10:50:00,320.53,320.81,320.48,320.74,391006.0,298.3519,298.6125,298.3054,298.5474,391006.0
2020-07-17 10:55:00,320.73,321.03,320.72,321.01,347875.0,298.5381,298.8173,298.5287,298.7987,347875.0
2020-07-17 11:00:00,321.0,321.34,320.94,321.1,539984.0,298.7894,299.1058,298.7335,298.8825,539984.0
2020-07-17 11:05:00,321.1,321.34,321.07,321.34,346553.0,298.8825,299.1058,298.8545,299.1058,346553.0
2020-07-17 11:10:00,321.34,321.42,321.19,321.23,317079.0,299.1058,299.1803,298.9662,299.0035,317079.0
2020-07-17 11:15:00,321.24,321.39,321.03,321.05,299917.0,299.0128,299.1524,298.8173,298.8359,299917.0
2020-07-17 11:20:00,321.06,321.22,321.02,321.06,196967.0,298.8452,298.9942,298.808,298.8452,196967.0
2020-07-17 11:25:00,321.06,321.2,320.95,321.16,278817.0,298.8452,298.9755,298.7428,298.9383,278817.0
2020-07-17 11:30:00,321.17,321.26,321.01,321.04,238624.0,298.9476,299.0314,298.7987,298.8266,238624.0
2020-07-17 11:35:00,321.03,321.17,320.98,321.12,175999.0,298.8173,298.9476,298.7708,298.9011,175999.0
2020-07-17 11:40:00,321.12,321.21,320.82,321.0,267870.0,298.9011,298.9848,298.6218,298.7894,267870.0
2020-07-17 11:45:00,321.0,321.08,320.68,320.85,342033.0,298.7894,298.8638,298.4915,298.6498,342033.0
2020-07-17 11:50:00,320.85,321.32,320.74,321.28,263161.0,298.6498,299.0872,298.5474,299.05,263161.0
2020-07-17 11:55:00,321.29,321.53,321.26,321.39,327947.0,299.0593,299.2827,299.0314,299.1524,327947.0
2020-07-17 12:00:00,321.38,321.5,321.27,321.45,300289.0,299.1431,299.2548,299.0407,299.2082,300289.0
2020-07-17 12:05:00,321.45,321.67,321.42,321.62,391914.0,299.2082,299.413,299.1803,299.3665,391914.0
2020-07-17 12:10:00,321.62,321.64,321.48,321.48,220279.0,299.3665,299.3851,299.2362,299.2362,220279.0
2020-07-17 12:15:00,321.49,321.61,321.43,321.45,293845.0,299.2455,299.3572,299.1896,299.2082,293845.0
2020-07-17 12:20:00,321.45,321.65,321.42,321.64,193397.0,299.2082,299.3944,299.1803,299.3851,193397.0
2020-07-17 12:25:00,321.63,321.68,321.44,321.45,219998.0,299.3758,299.4223,299.1989,299.2082,219998.0
2020-07-17 12:30:00,321.44,321.54,321.34,321.47,215488.0,299.1989,299.292,299.1058,299.2269,215488.0
2020-07-17 12:35:00,321.47,321.61,321.43,321.46,128912.0,299.2269,299.3572,299.1896,299.2175,128912.0
2020-07-17 12:40:00,321.45,321.49,321.28,321.31,161153.0,299.2082,299.2455,299.05,299.0779,161153.0
2020-07-17 12:45:00,321.32,321.5,321.32,321.42,164054.0,299.0872,299.2548,299.0872,299.1803,164054.0
2020-07-17 12:50:00,321.41,321.44,321.32,321.38,128840.0,299.171,299.1989,299.0872,299.1431,128840.0
2020-07-17 12:55:00,321.39,321.39,321.09,321.21,309693.0,299.1524,299.1524,298.8731,298.9848,309693.0
2020-07-17 13:00:00,321.21,321.28,321.12,321.26,227198.0,298.9848,299.05,298.9011,299.0314,227198.0
2020-07-17 13:05:00,321.25,321.45,321.25,321.43,272634.0,299.0221,299.2082,299.0221,299.1896,272634.0
2020-07-17 13:10:00,321.43,321.48,321.32,321.34,175267.0,299.1896,299.2362,299.0872,299.1058,175267.0
2020-07-17 13:15:00,321.34,321.44,320.91,321.1,971142.0,299.1058,299.1989,298.7056,298.8825,971142.0
2020-07-17 13:20:00,321.1,321.56,321.05,321.5,354374.0,298.8825,299.3106,298.8359,299.2548,354374.0
2020-07-17 13:25:00,321.49,321.58,321.34,321.43,219776.0,299.2455,299.3292,299.1058,299.1896,219776.0
2020-07-17 13:30:00,321.44,321.47,321.14,321.19,254027.0,299.1989,299.2269,298.9197,298.9662,254027.0
2020-07-17 13:35:00,321.18,321.25,321.1,321.2,148174.0,298.9569,299.0221,298.8825,298.9755,148174.0
2020-07-17 13:40:00,321.2,321.44,321.19,321.44,127762.0,298.9755,299.1989,298.9662,299.1989,127762.0
2020-07-17 13:45:00,321.44,321.47,321.3,321.39,137797.0,299.1989,299.2269,299.0686,299.1524,137797.0
2020-07-17 13:50:00,321.38,321.4,321.18,321.23,262120.0,299.1431,299.1617,298.9569,299.0035,262120.0
2020-07-17 13:55:00,321.24,321.33,321.09,321.24,224841.0,299.0128,299.0965,298.8731,299.0128,224841.0
2020-07-17 14:00:00,321.25,321.64,321.24,321.63,326786.0,299.0221,299.3851,299.0128,299.3758,326786.0
2020-07-17 14:05:00,321.62,321.77,321.5,321.75,363244.0,299.3665,299.5061,299.2548,299.4875,363244.0
2020-07-17 14:10:00,321.76,321.92,321.67,321.87,473033.0,299.4968,299.6457,299.413,299.5992,473033.0
2020-07-17 14:15:00,321.87,322.06,321.86,322.05,509537.0,299.5992,299.776,299.5899,299.7667,509537.0
2020-07-17 14:20:00,322.05,322.09,321.83,321.88,416035.0,299.7667,299.804,299.5619,299.6085,416035.0
2020-07-17 14:25:00,321.88,321.96,321.86,321.93,317297.0,299.6085,299.6829,299.5899,299.655,317297.0
2020-07-17 14:30:00,321.93,321.94,321.73,321.76,389256.0,299.655,299.6643,299.4689,299.4968,389256.0
2020-07-17 14:35:00,321.75,321.86,321.65,321.86,413590.0,299.4875,299.5899,299.3944,299.5899,413590.0
2020-07-17 14:40:00,321.85,321.96,321.78,321.91,429069.0,299.5806,299.6829,299.5154,299.6364,429069.0
2020-07-17 14:45:00,321.91,322.0,321.77,321.88,303655.0,299.6364,299.7202,299.5061,299.6085,303655.0
2020-07-17 14:50:00,321.89,322.23,321.88,322.14,548076.0,299.6178,299.9343,299.6085,299.8505,548076.0
2020-07-17 14:55:00,322.14,322.21,322.0,322.01,779194.0,299.8505,299.9157,299.7202,299.7295,779194.0
2020-07-17 15:00:00,322.0,322.1,321.68,321.86,696091.0,299.7202,299.8133,299.4223,299.5899,696091.0
2020-07-17 15:05:00,321.86,322.26,321.74,321.98,648992.0,299.5899,299.9622,299.4782,299.7016,648992.0
2020-07-17 15:10:00,321.99,322.0,321.78,321.79,564720.0,299.7109,299.7202,299.5154,299.5247,564720.0
2020-07-17 15:15:00,321.79,322.03,321.67,321.98,801977.0,299.5247,299.7481,299.413,299.7016,801977.0
2020-07-17 15:20:00,322.0,322.22,321.93,322.15,476909.0,299.7202,299.925,299.655,299.8598,476909.0
2020-07-17 15:25:00,322.16,322.3,322.1,322.3,495242.0,299.8691,299.9994,299.8133,299.9994,495242.0
2020-07-17 15:30:00,322.29,322.45,322.15,322.42,748888.0,299.9901,300.139,299.8598,300.1111,748888.0
2020-07-17 15:35:00,322.42,322.57,322.24,322.31,999020.0,300.1111,300.2507,299.9436,300.0087,999020.0
2020-07-17 15:40:00,322.32,322.39,322.12,322.35,1061665.0,300.018,300.0832,299.8319,300.046,1061665.0
2020-07-17 15:45:00,322.35,322.36,322.03,322.22,940906.0,300.046,300.0553,299.7481,299.925,940906.0
2020-07-17 15:50:00,322.22,322.24,321.55,321.6,2145655.0,299.925,299.9436,299.3013,299.3479,2145655.0
2020-07-17 15:55:00,321.62,321.94,321.6,321.67,3362778.0,299.3665,299.6643,299.3479,299.413,3362778.0
2020-07-20 09:30:00,321.43,322.14,321.41,321.94,1687588.0,299.1896,299.8505,299.171,299.6643,1687588.0
2020-07-20 09:35:00,321.96,322.07,320.62,321.57,1216988.0,299.6829,299.7853,298.4357,299.3199,1216988.0
2020-07-20 09:40:00,321.56,321.62,320.77,321.07,735053.0,299.3106,299.3665,298.5753,298.8545,735053.0
2020-07-20 09:45:00,321.04,321.33,320.76,320.76,745072.0,298.8266,299.0965,298.566,298.566,745072.0
2020-07-20 09:50:00,320.76,321.41,320.67,321.19,689965.0,298.566,299.171,298.4822,298.9662,689965.0
2020-07-20 09:55:00,321.18,321.27,320.84,321.13,742794.0,298.9569,299.0407,298.6404,298.9104,742794.0
2020-07-20 10:00:00,321.15,321.43,320.93,321.33,576312.0,298.929,299.1896,298.7242,299.0965,576312.0
2020-07-20 10:05:00,321.34,321.86,321.29,321.72,815998.0,299.1058,299.5899,299.0593,299.4596,815998.0
2020-07-20 10:10:00,321.74,321.93,321.62,321.85,583725.0,299.4782,299.655,299.3665,299.5806,583725.0
2020-07-20 10:15:00,321.86,322.05,321.81,322.04,530893.0,299.5899,299.7667,299.5433,299.7574,530893.0
2020-07-20 10:20:00,322.05,322.35,321.98,322.31,767897.0,299.7667,300.046,299.7016,300.0087,767897.0
2020-07-20 10:25:00,322.31,322.65,322.23,322.63,739849.0,300.0087,300.3252,299.9343,300.3066,739849.0
2020-07-20 10:30:00,322.64,322.77,322.53,322.65,561861.0,300.3159,300.4369,300.2135,300.3252,561861.0
2020-07-20 10:35:00,322.65,322.99,322.64,322.82,696871.0,300.3252,300.6417,300.3159,300.4834,696871.0
2020-07-20 10:40:00,322.81,323.02,322.77,322.78,557573.0,300.4741,300.6696,300.4369,300.4462,557573.0
2020-07-20 10:45:00,322.77,322.9,322.65,322.72,363023.0,300.4369,300.5579,300.3252,300.3904,363023.0
2020-07-20 10:50:00,322.73,322.73,322.5,322.51,381399.0,300.3997,300.3997,300.1856,300.1949,381399.0
2020-07-20 10:55:00,322.52,322.69,322.42,322.49,236723.0,300.2042,300.3624,300.1111,300.1763,236723.0
2020-07-20 11:00:00,322.49,322.56,322.33,322.43,425822.0,300.1763,300.2414,300.0273,300.1204,425822.0
2020-07-20 11:05:00,322.43,322.48,322.33,322.37,212019.0,300.1204,300.167,300.0273,300.0646,212019.0
2020-07-20 11:10:00,322.38,322.63,322.38,322.56,285525.0,300.0739,300.3066,300.0739,300.2414,285525.0
2020-07-20 11:15:00,322.56,322.8,322.52,322.63,275922.0,300.2414,300.4648,300.2042,300.3066,275922.0
2020-07-20 11:20:00,322.64,322.72,322.38,322.51,204326.0,300.3159,300.3904,300.0739,300.1949,204326.0
2020-07-20 11:25:00,322.5,322.77,322.48,322.74,210516.0,300.1856,300.4369,300.167,300.409,210516.0
2020-07-20 11:30:00,322.75,322.85,322.65,322.78,364593.0,300.4183,300.5114,300.3252,300.4462,364593.0
2020-07-20 11:35:00,322.78,323.01,322.64,322.99,341721.0,300.4462,300.6603,300.3159,300.6417,341721.0
2020-07-20 11:40:00,322.99,323.02,322.83,322.9,204155.0,300.6417,300.6696,300.4928,300.5579,204155.0
2020-07-20 11:45:00,322.9,323.11,322.88,323.07,368265.0,300.5579,300.7534,300.5393,300.7161,368265.0
2020-07-20 11:50:00,323.06,323.14,322.92,322.98,198359.0,300.7068,300.7813,300.5765,300.6324,198359.0
2020-07-20 11:55:00,322.97,323.02,322.83,322.86,150130.0,300.6231,300.6696,300.4928,300.5207,150130.0
2020-07-20 12:00:00,322.86,322.89,322.46,322.61,422807.0,300.5207,300.5486,300.1484,300.288,422807.0
2020-07-20 12:05:00,322.6,322.78,322.59,322.72,271221.0,300.2787,300.4462,300.2694,300.3904,271221.0
2020-07-20 12:10:00,322.72,323.0,322.71,322.98,229100.0,300.3904,300.651,300.3811,300.6324,229100.0
2020-07-20 12:15:00,322.99,323.09,322.95,323.04,225971.0,300.6417,300.7348,300.6044,300.6882,225971.0
2020-07-20 12:20:00,323.03,323.06,322.93,322.94,268207.0,300.6789,300.7068,300.5858,300.5951,268207.0
2020-07-20 12:25:00,322.95,322.97,322.67,322.74,460480.0,300.6044,300.6231,300.3438,300.409,460480.0
2020-07-20 12:30:00,322.74,322.95,322.67,322.93,271887.0,300.409,300.6044,300.3438,300.5858,271887.0
2020-07-20 12:35:00,322.94,323.0,322.89,322.96,242461.0,300.5951,300.651,300.5486,300.6138,242461.0
2020-07-20 12:40:00,322.96,323.04,322.86,322.94,239412.0,300.6138,300.6882,300.5207,300.5951,239412.0
2020-07-20 12:45:00,322.94,323.03,322.91,322.98,171963.0,300.5951,300.6789,300.5672,300.6324,171963.0
2020-07-20 12:50:00,322.98,323.0,322.87,322.94,213044.0,300.6324,300.651,300.53,300.5951,213044.0
2020-07-20 12:55:00,322.93,323.06,322.82,323.02,258319.0,300.5858,300.7068,300.4834,300.6696,258319.0
2020-07-20 13:00:00,323.03,323.08,322.94,323.02,191438.0,300.6789,300.7255,300.5951,300.6696,191438.0
2020-07-20 13:05:00,323.01,323.03,322.86,322.95,159292.0,300.6603,300.6789,300.5207,300.6044,159292.0
2020-07-20 13:10:00,322.97,323.06,322.95,323.02,184687.0,300.6231,300.7068,300.6044,300.6696,184687.0
2020-07-20 13:15:00,323.02,323.27,323.02,323.25,482224.0,300.6696,300.9023,300.6696,300.8837,482224.0
2020-07-20 13:20:00,323.25,323.32,323.21,323.27,271489.0,300.8837,300.9488,300.8465,300.9023,271489.0
2020-07-20 13:25:00,323.27,323.3,323.19,323.3,265770.0,300.9023,300.9302,300.8278,300.9302,265770.0
2020-07-20 13:30:00,323.3,323.33,323.19,323.22,240397.0,300.9302,300.9582,300.8278,300.8558,240397.0
2020-07-20 13:35:00,323.21,323.25,323.15,323.24,219018.0,300.8465,300.8837,300.7906,300.8744,219018.0
2020-07-20 13:40:00,323.24,323.7,323.24,323.54,510554.0,300.8744,301.3026,300.8744,301.1536,510554.0
2020-07-20 13:45:00,323.54,323.58,323.47,323.57,176092.0,301.1536,301.1909,301.0885,301.1816,176092.0
2020-07-20 13:50:00,323.57,323.78,323.57,323.76,448436.0,301.1816,301.377,301.1816,301.3584,448436.0
2020-07-20 13:55:00,323.75,323.81,323.67,323.71,288441.0,301.3491,301.4049,301.2746,301.3119,288441.0
2020-07-20 14:00:00,323.71,323.75,323.51,323.63,576629.0,301.3119,301.3491,301.1257,301.2374,576629.0
2020-07-20 14:05:00,323.63,323.7,323.57,323.61,316729.0,301.2374,301.3026,301.1816,301.2188,316729.0
2020-07-20 14:10:00,323.6,323.66,323.54,323.64,202062.0,301.2095,301.2653,301.1536,301.2467,202062.0
2020-07-20 14:15:00,323.63,323.71,323.53,323.62,347290.0,301.2374,301.3119,301.1443,301.2281,347290.0
2020-07-20 14:20:00,323.61,323.74,323.57,323.62,354830.0,301.2188,301.3398,301.1816,301.2281,354830.0
2020-07-20 14:25:00,323.63,323.75,323.61,323.73,200839.0,301.2374,301.3491,301.2188,301.3305,200839.0
2020-07-20 14:30:00,323.74,323.95,323.69,323.9,379364.0,301.3398,301.5353,301.2932,301.4887,379364.0
2020-07-20 14:35:00,323.89,323.9,323.71,323.79,253430.0,301.4794,301.4887,301.3119,301.3863,253430.0
2020-07-20 14:40:00,323.78,323.86,323.78,323.8,207094.0,301.377,301.4515,301.377,301.3956,207094.0
2020-07-20 14:45:00,323.8,323.91,323.73,323.9,320563.0,301.3956,301.498,301.3305,301.4887,320563.0
2020-07-20 14:50:00,323.88,323.98,323.83,323.87,254576.0,301.4701,301.5632,301.4236,301.4608,254576.0
2020-07-20 14:55:00,323.87,323.89,323.76,323.78,219922.0,301.4608,301.4794,301.3584,301.377,219922.0
2020-07-20 15:00:00,323.77,323.96,323.77,323.88,221541.0,301.3677,301.5446,301.3677,301.4701,221541.0
2020-07-20 15:05:00,323.89,323.97,323.81,323.84,348120.0,301.4794,301.5539,301.4049,301.4329,348120.0
2020-07-20 15:10:00,323.84,323.93,323.64,323.81,460644.0,301.4329,301.5166,301.2467,301.4049,460644.0
2020-07-20 15:15:00,323.82,324.36,323.77,324.25,1038887.0,301.4143,301.9169,301.3677,301.8145,1038887.0
2020-07-20 15:20:00,324.25,324.36,324.18,324.29,466919.0,301.8145,301.9169,301.7493,301.8517,466919.0
2020-07-20 15:25:00,324.3,324.59,324.28,324.53,662636.0,301.861,302.131,301.8424,302.0751,662636.0
2020-07-20 15:30:00,324.53,324.92,324.49,324.82,853329.0,302.0751,302.4381,302.0379,302.3451,853329.0
2020-07-20 15:35:00,324.82,325.0,324.75,324.89,1295568.0,302.3451,302.5126,302.2799,302.4102,1295568.0
2020-07-20 15:40:00,324.89,324.94,324.69,324.74,938705.0,302.4102,302.4568,302.2241,302.2706,938705.0
2020-07-20 15:45:00,324.74,325.01,324.72,324.97,1323437.0,302.2706,302.5219,302.252,302.4847,1323437.0
2020-07-20 15:50:00,324.97,325.13,324.69,324.82,1646405.0,302.4847,302.6336,302.2241,302.3451,1646405.0
2020-07-20 15:55:00,324.81,324.87,324.29,324.35,3127618.0,302.3358,302.3916,301.8517,301.9076,3127618.0
2020-07-21 09:30:00,326.45,326.48,325.99,326.35,1559111.0,303.8623,303.8902,303.4341,303.7692,1559111.0
2020-07-21 09:35:00,326.35,326.42,326.02,326.17,1422971.0,303.7692,303.8344,303.462,303.6017,1422971.0
2020-07-21 09:40:00,326.17,326.42,325.89,326.22,1133532.0,303.6017,303.8344,303.341,303.6482,1133532.0
2020-07-21 09:45:00,326.22,326.61,326.13,326.6,797615.0,303.6482,304.0112,303.5644,304.0019,797615.0
2020-07-21 09:50:00,326.58,326.92,326.36,326.85,805333.0,303.9833,304.2998,303.7785,304.2346,805333.0
2020-07-21 09:55:00,326.84,326.93,326.59,326.71,735848.0,304.2253,304.3091,303.9926,304.1043,735848.0
2020-07-21 10:00:00,326.73,326.8,326.38,326.75,818072.0,304.1229,304.1881,303.7971,304.1415,818072.0
2020-07-21 10:05:00,326.77,326.91,326.37,326.41,725889.0,304.1601,304.2904,303.7878,303.825,725889.0
2020-07-21 10:10:00,326.41,326.58,326.22,326.29,587618.0,303.825,303.9833,303.6482,303.7133,587618.0
2020-07-21 10:15:00,326.29,326.65,326.18,326.64,491856.0,303.7133,304.0484,303.611,304.0391,491856.0
2020-07-21 10:20:00,326.62,326.7,326.36,326.39,427892.0,304.0205,304.095,303.7785,303.8064,427892.0
2020-07-21 10:25:00,326.38,326.45,325.48,325.76,1011862.0,303.7971,303.8623,302.9594,303.22,1011862.0
2020-07-21 10:30:00,325.77,326.09,325.67,325.94,758779.0,303.2293,303.5272,303.1362,303.3876,758779.0
2020-07-21 10:35:00,325.95,326.16,325.61,326.02,631089.0,303.3969,303.5923,303.0804,303.462,631089.0
2020-07-21 10:40:00,326.0,326.16,325.44,325.48,864463.0,303.4434,303.5923,302.9222,302.9594,864463.0
2020-07-21 10:45:00,325.49,326.18,325.45,326.15,541843.0,302.9687,303.611,302.9315,303.583,541843.0
2020-07-21 10:50:00,326.14,326.59,326.11,326.51,470885.0,303.5737,303.9926,303.5458,303.9181,470885.0
2020-07-21 10:55:00,326.54,326.66,326.31,326.4,308219.0,303.9461,304.0577,303.732,303.8157,308219.0
2020-07-21 11:00:00,326.4,326.66,326.38,326.56,340123.0,303.8157,304.0577,303.7971,303.9647,340123.0
2020-07-21 11:05:00,326.56,326.57,326.1,326.11,246856.0,303.9647,303.974,303.5365,303.5458,246856.0
2020-07-21 11:10:00,326.11,326.29,325.68,326.25,547395.0,303.5458,303.7133,303.1456,303.6761,547395.0
2020-07-21 11:15:00,326.25,326.64,326.16,326.48,369061.0,303.6761,304.0391,303.5923,303.8902,369061.0
2020-07-21 11:20:00,326.48,326.63,326.35,326.51,322654.0,303.8902,304.0298,303.7692,303.9181,322654.0
2020-07-21 11:25:00,326.5,326.63,326.18,326.43,546918.0,303.9088,304.0298,303.611,303.8437,546918.0
2020-07-21 11:30:00,326.43,326.68,326.2,326.47,449146.0,303.8437,304.0764,303.6296,303.8809,449146.0
2020-07-21 11:35:00,326.45,326.55,326.22,326.31,251029.0,303.8623,303.9554,303.6482,303.732,251029.0
2020-07-21 11:40:00,326.31,326.49,326.11,326.43,272556.0,303.732,303.8995,303.5458,303.8437,272556.0
2020-07-21 11:45:00,326.42,326.49,325.85,325.93,403834.0,303.8344,303.8995,303.3038,303.3783,403834.0
2020-07-21 11:50:00,325.9,326.0,325.68,325.74,348210.0,303.3503,303.4434,303.1456,303.2014,348210.0
2020-07-21 11:55:00,325.71,326.12,325.62,326.01,426383.0,303.1735,303.5551,303.0897,303.4527,426383.0
2020-07-21 12:00:00,326.02,326.15,325.69,325.84,292826.0,303.462,303.583,303.1549,303.2945,292826.0
2020-07-21 12:05:00,325.85,325.91,325.62,325.69,379244.0,303.3038,303.3596,303.0897,303.1549,379244.0
2020-07-21 12:10:00,325.67,325.9,325.59,325.83,429160.0,303.1362,303.3503,303.0618,303.2852,429160.0
2020-07-21 12:15:00,325.83,325.97,325.67,325.73,237081.0,303.2852,303.4155,303.1362,303.1921,237081.0
2020-07-21 12:20:00,325.73,325.92,325.62,325.68,330419.0,303.1921,303.3689,303.0897,303.1456,330419.0
2020-07-21 12:25:00,325.68,326.07,325.6,326.05,232714.0,303.1456,303.5086,303.0711,303.49,232714.0
2020-07-21 12:30:00,326.04,326.15,325.95,326.08,152948.0,303.4806,303.583,303.3969,303.5179,152948.0
2020-07-21 12:35:00,326.07,326.12,325.78,325.88,238489.0,303.5086,303.5551,303.2386,303.3317,238489.0
2020-07-21 12:40:00,325.86,326.23,325.76,326.16,255119.0,303.3131,303.6575,303.22,303.5923,255119.0
2020-07-21 12:45:00,326.16,326.26,325.81,325.89,337077.0,303.5923,303.6854,303.2666,303.341,337077.0
2020-07-21 12:50:00,325.9,326.03,325.82,325.98,179068.0,303.3503,303.4713,303.2759,303.4248,179068.0
2020-07-21 12:55:00,325.98,326.3,325.96,326.29,239691.0,303.4248,303.7227,303.4062,303.7133,239691.0
2020-07-21 13:00:00,326.29,326.32,326.12,326.12,234319.0,303.7133,303.7413,303.5551,303.5551,234319.0
2020-07-21 13:05:00,326.12,326.31,326.09,326.25,104060.0,303.5551,303.732,303.5272,303.6761,104060.0
2020-07-21 13:10:00,326.25,326.27,325.92,325.93,161193.0,303.6761,303.6947,303.3689,303.3783,161193.0
2020-07-21 13:15:00,325.95,326.16,325.77,326.12,294714.0,303.3969,303.5923,303.2293,303.5551,294714.0
2020-07-21 13:20:00,326.12,326.21,325.99,326.07,212664.0,303.5551,303.6389,303.4341,303.5086,212664.0
2020-07-21 13:25:00,326.07,326.37,325.95,326.31,345504.0,303.5086,303.7878,303.3969,303.732,345504.0
2020-07-21 13:30:00,326.31,326.5,326.24,326.42,236864.0,303.732,303.9088,303.6668,303.8344,236864.0
2020-07-21 13:35:00,326.42,326.47,326.36,326.44,121737.0,303.8344,303.8809,303.7785,303.853,121737.0
2020-07-21 13:40:00,326.44,326.52,326.37,326.44,167241.0,303.853,303.9274,303.7878,303.853,167241.0
2020-07-21 13:45:00,326.45,326.6,326.4,326.57,304095.0,303.8623,304.0019,303.8157,303.974,304095.0
2020-07-21 13:50:00,326.56,326.69,326.46,326.58,294234.0,303.9647,304.0857,303.8716,303.9833,294234.0
2020-07-21 13:55:00,326.57,326.64,326.42,326.52,247758.0,303.974,304.0391,303.8344,303.9274,247758.0
2020-07-21 14:00:00,326.53,326.75,326.48,326.63,198414.0,303.9367,304.1415,303.8902,304.0298,198414.0
2020-07-21 14:05:00,326.65,326.84,326.64,326.83,306574.0,304.0484,304.2253,304.0391,304.216,306574.0
2020-07-21 14:10:00,326.83,326.85,326.67,326.72,198318.0,304.216,304.2346,304.0671,304.1136,198318.0
2020-07-21 14:15:00,326.7,326.73,326.34,326.36,311105.0,304.095,304.1229,303.7599,303.7785,311105.0
2020-07-21 14:20:00,326.36,326.62,326.34,326.6,269677.0,303.7785,304.0205,303.7599,304.0019,269677.0
2020-07-21 14:25:00,326.6,326.67,326.51,326.61,246969.0,304.0019,304.0671,303.9181,304.0112,246969.0
2020-07-21 14:30:00,326.61,326.62,326.35,326.39,289120.0,304.0112,304.0205,303.7692,303.8064,289120.0
2020-07-21 14:35:00,326.39,326.5,326.34,326.36,240443.0,303.8064,303.9088,303.7599,303.7785,240443.0
2020-07-21 14:40:00,326.36,326.46,326.26,326.35,322134.0,303.7785,303.8716,303.6854,303.7692,322134.0
2020-07-21 14:45:00,326.35,326.49,326.28,326.46,192765.0,303.7692,303.8995,303.704,303.8716,192765.0
2020-07-21 14:50:00,326.45,326.57,326.37,326.57,175367.0,303.8623,303.974,303.7878,303.974,175367.0
2020-07-21 14:55:00,326.56,326.59,326.35,326.42,241254.0,303.9647,303.9926,303.7692,303.8344,241254.0
2020-07-21 15:00:00,326.43,326.51,326.22,326.36,273155.0,303.8437,303.9181,303.6482,303.7785,273155.0
2020-07-21 15:05:00,326.34,326.35,326.01,326.02,506297.0,303.7599,303.7692,303.4527,303.462,506297.0
2020-07-21 15:10:00,326.02,326.12,325.22,325.53,970580.0,303.462,303.5551,302.7174,303.0059,970580.0
2020-07-21 15:15:00,325.53,325.58,325.05,325.19,937493.0,303.0059,303.0525,302.5591,302.6895,937493.0
2020-07-21 15:20:00,325.2,325.41,324.94,325.07,792670.0,302.6988,302.8942,302.4568,302.5778,792670.0
2020-07-21 15:25:00,325.07,325.5,324.87,325.02,673643.0,302.5778,302.978,302.3916,302.5312,673643.0
2020-07-21 15:30:00,325.04,325.3,324.76,324.83,1160467.0,302.5498,302.7918,302.2892,302.3544,1160467.0
2020-07-21 15:35:00,324.83,324.92,324.54,324.62,954603.0,302.3544,302.4381,302.0844,302.1589,954603.0
2020-07-21 15:40:00,324.63,325.06,324.48,325.04,978762.0,302.1682,302.5685,302.0286,302.5498,978762.0
2020-07-21 15:45:00,325.05,325.37,324.95,325.15,839665.0,302.5591,302.857,302.4661,302.6522,839665.0
2020-07-21 15:50:00,325.14,325.15,323.94,324.49,2939393.0,302.6429,302.6522,301.5259,302.0379,2939393.0
2020-07-21 15:55:00,324.49,325.06,324.13,324.96,3656118.0,302.0379,302.5685,301.7028,302.4754,3656118.0
2020-07-22 09:30:00,324.61,325.13,324.54,325.07,984732.0,302.1496,302.6336,302.0844,302.5778,984732.0
2020-07-22 09:35:00,325.07,325.36,324.92,325.36,819858.0,302.5778,302.8477,302.4381,302.8477,819858.0
2020-07-22 09:40:00,325.37,325.56,325.27,325.43,715890.0,302.857,303.0339,302.7639,302.9129,715890.0
2020-07-22 09:45:00,325.45,325.66,325.37,325.44,729462.0,302.9315,303.1269,302.857,302.9222,729462.0
2020-07-22 09:50:00,325.47,326.11,325.42,326.04,662174.0,302.9501,303.5458,302.9035,303.4806,662174.0
2020-07-22 09:55:00,326.05,326.16,325.71,325.71,1162025.0,303.49,303.5923,303.1735,303.1735,1162025.0
2020-07-22 10:00:00,325.72,325.87,325.61,325.83,465218.0,303.1828,303.3224,303.0804,303.2852,465218.0
2020-07-22 10:05:00,325.84,325.91,325.52,325.77,639964.0,303.2945,303.3596,302.9966,303.2293,639964.0
2020-07-22 10:10:00,325.78,326.02,325.53,325.58,354210.0,303.2386,303.462,303.0059,303.0525,354210.0
2020-07-22 10:15:00,325.59,325.83,325.55,325.76,328375.0,303.0618,303.2852,303.0246,303.22,328375.0
2020-07-22 10:20:00,325.75,325.79,325.52,325.67,345835.0,303.2107,303.2479,302.9966,303.1362,345835.0
2020-07-22 10:25:00,325.65,325.71,325.28,325.3,328777.0,303.1176,303.1735,302.7732,302.7918,328777.0
2020-07-22 10:30:00,325.31,325.68,325.19,325.5,452226.0,302.8012,303.1456,302.6895,302.978,452226.0
2020-07-22 10:35:00,325.49,325.79,325.41,325.71,254038.0,302.9687,303.2479,302.8942,303.1735,254038.0
2020-07-22 10:40:00,325.71,325.72,325.43,325.62,266242.0,303.1735,303.1828,302.9129,303.0897,266242.0
2020-07-22 10:45:00,325.62,325.69,324.92,325.09,453875.0,303.0897,303.1549,302.4381,302.5964,453875.0
2020-07-22 10:50:00,325.09,325.1,324.7,324.83,639665.0,302.5964,302.6057,302.2334,302.3544,639665.0
2020-07-22 10:55:00,324.82,325.24,324.8,325.2,420422.0,302.3451,302.736,302.3264,302.6988,420422.0
2020-07-22 11:00:00,325.21,325.47,325.13,325.43,347583.0,302.7081,302.9501,302.6336,302.9129,347583.0
2020-07-22 11:05:00,325.43,325.46,324.9,324.95,352958.0,302.9129,302.9408,302.4195,302.4661,352958.0
2020-07-22 11:10:00,324.94,325.06,324.55,324.6,395614.0,302.4568,302.5685,302.0937,302.1403,395614.0
2020-07-22 11:15:00,324.6,325.0,324.5,324.91,383703.0,302.1403,302.5126,302.0472,302.4288,383703.0
2020-07-22 11:20:00,324.92,325.15,324.82,325.11,333403.0,302.4381,302.6522,302.3451,302.615,333403.0
2020-07-22 11:25:00,325.12,325.43,325.09,325.39,374317.0,302.6243,302.9129,302.5964,302.8756,374317.0
2020-07-22 11:30:00,325.39,325.49,325.32,325.38,337772.0,302.8756,302.9687,302.8105,302.8663,337772.0
2020-07-22 11:35:00,325.37,325.58,325.32,325.58,200515.0,302.857,303.0525,302.8105,303.0525,200515.0
2020-07-22 11:40:00,325.58,325.77,325.55,325.71,284601.0,303.0525,303.2293,303.0246,303.1735,284601.0
2020-07-22 11:45:00,325.72,325.8,325.58,325.62,174912.0,303.1828,303.2573,303.0525,303.0897,174912.0
2020-07-22 11:50:00,325.6,325.69,325.5,325.6,295199.0,303.0711,303.1549,302.978,303.0711,295199.0
2020-07-22 11:55:00,325.58,325.65,325.52,325.6,193587.0,303.0525,303.1176,302.9966,303.0711,193587.0
2020-07-22 12:00:00,325.61,325.77,325.44,325.47,252504.0,303.0804,303.2293,302.9222,302.9501,252504.0
2020-07-22 12:05:00,325.47,325.57,325.44,325.5,191996.0,302.9501,303.0432,302.9222,302.978,191996.0
2020-07-22 12:10:00,325.51,326.09,325.5,326.09,355072.0,302.9873,303.5272,302.978,303.5272,355072.0
2020-07-22 12:15:00,326.09,326.33,326.07,326.08,461472.0,303.5272,303.7506,303.5086,303.5179,461472.0
2020-07-22 12:20:00,326.09,326.15,325.9,325.94,241993.0,303.5272,303.583,303.3503,303.3876,241993.0
2020-07-22 12:25:00,325.94,326.1,325.9,325.99,261754.0,303.3876,303.5365,303.3503,303.4341,261754.0
2020-07-22 12:30:00,325.99,326.09,325.93,325.97,392631.0,303.4341,303.5272,303.3783,303.4155,392631.0
2020-07-22 12:35:00,325.98,326.01,325.86,325.87,130616.0,303.4248,303.4527,303.3131,303.3224,130616.0
2020-07-22 12:40:00,325.87,325.87,325.69,325.78,259427.0,303.3224,303.3224,303.1549,303.2386,259427.0
2020-07-22 12:45:00,325.79,325.96,325.69,325.94,237068.0,303.2479,303.4062,303.1549,303.3876,237068.0
2020-07-22 12:50:00,325.93,325.98,325.68,325.71,167546.0,303.3783,303.4248,303.1456,303.1735,167546.0
2020-07-22 12:55:00,325.71,325.88,325.7,325.87,139672.0,303.1735,303.3317,303.1642,303.3224,139672.0
2020-07-22 13:00:00,325.86,325.89,325.66,325.76,169290.0,303.3131,303.341,303.1269,303.22,169290.0
2020-07-22 13:05:00,325.77,325.82,325.71,325.72,163111.0,303.2293,303.2759,303.1735,303.1828,163111.0
2020-07-22 13:10:00,325.72,325.99,325.67,325.88,234335.0,303.1828,303.4341,303.1362,303.3317,234335.0
2020-07-22 13:15:00,325.87,325.96,325.77,325.94,107278.0,303.3224,303.4062,303.2293,303.3876,107278.0
2020-07-22 13:20:00,325.95,326.03,325.93,325.94,141808.0,303.3969,303.4713,303.3783,303.3876,141808.0
2020-07-22 13:25:00,325.93,325.94,325.72,325.76,193160.0,303.3783,303.3876,303.1828,303.22,193160.0
2020-07-22 13:30:00,325.77,325.82,325.51,325.52,186469.0,303.2293,303.2759,302.9873,302.9966,186469.0
2020-07-22 13:35:00,325.53,325.6,325.48,325.55,216766.0,303.0059,303.0711,302.9594,303.0246,216766.0
2020-07-22 13:40:00,325.55,325.63,325.48,325.62,138684.0,303.0246,303.099,302.9594,303.0897,138684.0
2020-07-22 13:45:00,325.62,325.63,325.0,325.2,552558.0,303.0897,303.099,302.5126,302.6988,552558.0
2020-07-22 13:50:00,325.2,325.25,324.97,325.0,512537.0,302.6988,302.7453,302.4847,302.5126,512537.0
2020-07-22 13:55:00,324.99,325.04,324.74,324.77,519948.0,302.5033,302.5498,302.2706,302.2985,519948.0
2020-07-22 14:00:00,324.77,325.35,324.73,325.3,483311.0,302.2985,302.8384,302.2613,302.7918,483311.0
2020-07-22 14:05:00,325.29,325.35,325.18,325.29,303955.0,302.7825,302.8384,302.6802,302.7825,303955.0
2020-07-22 14:10:00,325.29,325.38,325.09,325.3,272112.0,302.7825,302.8663,302.5964,302.7918,272112.0
2020-07-22 14:15:00,325.3,325.51,325.12,325.47,509842.0,302.7918,302.9873,302.6243,302.9501,509842.0
2020-07-22 14:20:00,325.47,325.51,325.29,325.41,386863.0,302.9501,302.9873,302.7825,302.8942,386863.0
2020-07-22 14:25:00,325.41,325.53,325.31,325.53,363011.0,302.8942,303.0059,302.8012,303.0059,363011.0
2020-07-22 14:30:00,325.52,325.61,325.22,325.54,460413.0,302.9966,303.0804,302.7174,303.0152,460413.0
2020-07-22 14:35:00,325.53,325.82,325.47,325.79,341040.0,303.0059,303.2759,302.9501,303.2479,341040.0
2020-07-22 14:40:00,325.79,325.8,325.69,325.77,290424.0,303.2479,303.2573,303.1549,303.2293,290424.0
2020-07-22 14:45:00,325.76,325.88,325.72,325.75,436969.0,303.22,303.3317,303.1828,303.2107,436969.0
2020-07-22 14:50:00,325.76,325.94,325.73,325.91,532464.0,303.22,303.3876,303.1921,303.3596,532464.0
2020-07-22 14:55:00,325.92,325.93,325.66,325.76,365638.0,303.3689,303.3783,303.1269,303.22,365638.0
2020-07-22 15:00:00,325.78,325.94,325.67,325.75,534713.0,303.2386,303.3876,303.1362,303.2107,534713.0
2020-07-22 15:05:00,325.75,325.97,325.7,325.92,662206.0,303.2107,303.4155,303.1642,303.3689,662206.0
2020-07-22 15:10:00,325.93,326.45,325.81,326.37,1105952.0,303.3783,303.8623,303.2666,303.7878,1105952.0
2020-07-22 15:15:00,326.36,326.48,326.21,326.24,743278.0,303.7785,303.8902,303.6389,303.6668,743278.0
2020-07-22 15:20:00,326.23,326.43,326.16,326.24,684205.0,303.6575,303.8437,303.5923,303.6668,684205.0
2020-07-22 15:25:00,326.23,326.34,325.93,326.02,842268.0,303.6575,303.7599,303.3783,303.462,842268.0
2020-07-22 15:30:00,326.02,326.22,325.93,325.96,846723.0,303.462,303.6482,303.3783,303.4062,846723.0
2020-07-22 15:35:00,325.96,326.3,325.95,326.27,808530.0,303.4062,303.7227,303.3969,303.6947,808530.0
2020-07-22 15:40:00,326.27,326.67,326.26,326.63,751223.0,303.6947,304.0671,303.6854,304.0298,751223.0
2020-07-22 15:45:00,326.64,326.99,326.56,326.95,1531514.0,304.0391,304.3649,303.9647,304.3277,1531514.0
2020-07-22 15:50:00,326.95,327.2,326.68,326.79,1718697.0,304.3277,304.5604,304.0764,304.1788,1718697.0
2020-07-22 15:55:00,326.79,326.97,326.7,326.82,3283114.0,304.1788,304.3463,304.095,304.2067,3283114.0
2020-07-23 09:30:00,326.46,326.63,326.12,326.43,1044860.0,303.8716,304.0298,303.5551,303.8437,1044860.0
2020-07-23 09:35:00,326.44,326.72,326.34,326.55,604520.0,303.853,304.1136,303.7599,303.9554,604520.0
2020-07-23 09:40:00,326.56,326.71,326.33,326.61,460391.0,303.9647,304.1043,303.7506,304.0112,460391.0
2020-07-23 09:45:00,326.64,327.14,326.61,327.07,866752.0,304.0391,304.5045,304.0112,304.4394,866752.0
2020-07-23 09:50:00,327.08,327.23,326.92,327.03,536317.0,304.4487,304.5883,304.2998,304.4021,536317.0
2020-07-23 09:55:00,327.03,327.06,326.69,326.99,842854.0,304.4021,304.4301,304.0857,304.3649,842854.0
2020-07-23 10:00:00,327.0,327.09,326.59,326.78,472210.0,304.3742,304.458,303.9926,304.1694,472210.0
2020-07-23 10:05:00,326.79,327.0,326.7,326.72,369836.0,304.1788,304.3742,304.095,304.1136,369836.0
2020-07-23 10:10:00,326.73,326.76,325.89,326.09,937241.0,304.1229,304.1508,303.341,303.5272,937241.0
2020-07-23 10:15:00,326.09,326.29,325.59,325.63,778020.0,303.5272,303.7133,303.0618,303.099,778020.0
2020-07-23 10:20:00,325.62,325.89,325.52,325.89,547557.0,303.0897,303.341,302.9966,303.341,547557.0
2020-07-23 10:25:00,325.88,326.42,325.88,326.4,708527.0,303.3317,303.8344,303.3317,303.8157,708527.0
2020-07-23 10:30:00,326.41,326.61,326.36,326.45,530185.0,303.825,304.0112,303.7785,303.8623,530185.0
2020-07-23 10:35:00,326.45,326.61,326.36,326.54,327639.0,303.8623,304.0112,303.7785,303.9461,327639.0
2020-07-23 10:40:00,326.56,326.9,326.54,326.7,441327.0,303.9647,304.2811,303.9461,304.095,441327.0
2020-07-23 10:45:00,326.71,326.9,326.48,326.77,439751.0,304.1043,304.2811,303.8902,304.1601,439751.0
2020-07-23 10:50:00,326.78,326.96,326.39,326.41,417648.0,304.1694,304.337,303.8064,303.825,417648.0
2020-07-23 10:55:00,326.41,326.56,326.15,326.26,308653.0,303.825,303.9647,303.583,303.6854,308653.0
2020-07-23 11:00:00,326.26,326.62,326.11,326.17,401480.0,303.6854,304.0205,303.5458,303.6017,401480.0
2020-07-23 11:05:00,326.18,326.45,325.83,326.41,605068.0,303.611,303.8623,303.2852,303.825,605068.0
2020-07-23 11:10:00,326.43,326.67,326.22,326.6,287493.0,303.8437,304.0671,303.6482,304.0019,287493.0
2020-07-23 11:15:00,326.61,326.71,326.42,326.6,331756.0,304.0112,304.1043,303.8344,304.0019,331756.0
2020-07-23 11:20:00,326.6,326.68,326.25,326.37,399380.0,304.0019,304.0764,303.6761,303.7878,399380.0
2020-07-23 11:25:00,326.36,326.75,326.35,326.68,348123.0,303.7785,304.1415,303.7692,304.0764,348123.0
2020-07-23 11:30:00,326.69,327.07,326.55,326.92,586810.0,304.0857,304.4394,303.9554,304.2998,586810.0
2020-07-23 11:35:00,326.91,327.12,326.61,327.03,350042.0,304.2904,304.4859,304.0112,304.4021,350042.0
2020-07-23 11:40:00,327.03,327.11,326.64,326.78,357038.0,304.4021,304.4766,304.0391,304.1694,357038.0
2020-07-23 11:45:00,326.79,326.97,326.68,326.87,262375.0,304.1788,304.3463,304.0764,304.2532,262375.0
2020-07-23 11:50:00,326.85,326.93,326.55,326.66,209708.0,304.2346,304.3091,303.9554,304.0577,209708.0
2020-07-23 11:55:00,326.72,326.9,326.5,326.64,229289.0,304.1136,304.2811,303.9088,304.0391,229289.0
2020-07-23 12:00:00,326.67,326.67,325.96,325.97,379534.0,304.0671,304.0671,303.4062,303.4155,379534.0
2020-07-23 12:05:00,325.97,326.07,325.58,325.61,521774.0,303.4155,303.5086,303.0525,303.0804,521774.0
2020-07-23 12:10:00,325.58,326.0,325.5,325.99,432348.0,303.0525,303.4434,302.978,303.4341,432348.0
2020-07-23 12:15:00,325.98,325.99,325.69,325.79,264191.0,303.4248,303.4341,303.1549,303.2479,264191.0
2020-07-23 12:20:00,325.8,326.15,325.64,325.7,350737.0,303.2573,303.583,303.1083,303.1642,350737.0
2020-07-23 12:25:00,325.71,325.91,325.43,325.75,557265.0,303.1735,303.3596,302.9129,303.2107,557265.0
2020-07-23 12:30:00,325.75,325.92,325.52,325.56,492655.0,303.2107,303.3689,302.9966,303.0339,492655.0
2020-07-23 12:35:00,325.55,325.68,325.24,325.34,754607.0,303.0246,303.1456,302.736,302.8291,754607.0
2020-07-23 12:40:00,325.31,325.75,325.3,325.61,501263.0,302.8012,303.2107,302.7918,303.0804,501263.0
2020-07-23 12:45:00,325.61,325.73,325.32,325.4,416227.0,303.0804,303.1921,302.8105,302.8849,416227.0
2020-07-23 12:50:00,325.4,325.5,325.01,325.1,840807.0,302.8849,302.978,302.5219,302.6057,840807.0
2020-07-23 12:55:00,325.09,325.44,324.98,325.27,671908.0,302.5964,302.9222,302.494,302.7639,671908.0
2020-07-23 13:00:00,325.25,325.75,325.16,325.73,421693.0,302.7453,303.2107,302.6615,303.1921,421693.0
2020-07-23 13:05:00,325.73,325.9,325.52,325.57,360411.0,303.1921,303.3503,302.9966,303.0432,360411.0
2020-07-23 13:10:00,325.56,325.72,325.4,325.63,217352.0,303.0339,303.1828,302.8849,303.099,217352.0
2020-07-23 13:15:00,325.62,325.67,324.99,325.13,394383.0,303.0897,303.1362,302.5033,302.6336,394383.0
2020-07-23 13:20:00,325.12,325.21,324.65,324.68,593187.0,302.6243,302.7081,302.1868,302.2147,593187.0
2020-07-23 13:25:00,324.68,325.03,324.65,324.95,445985.0,302.2147,302.5405,302.1868,302.4661,445985.0
2020-07-23 13:30:00,324.95,325.02,324.41,324.53,689191.0,302.4661,302.5312,301.9634,302.0751,689191.0
2020-07-23 13:35:00,324.53,324.68,324.3,324.36,504829.0,302.0751,302.2147,301.861,301.9169,504829.0
2020-07-23 13:40:00,324.35,324.4,323.56,323.75,1144561.0,301.9076,301.9541,301.1722,301.3491,1144561.0
2020-07-23 13:45:00,323.74,324.01,323.29,323.32,861973.0,301.3398,301.5911,300.9209,300.9488,861973.0
2020-07-23 13:50:00,323.28,323.64,323.18,323.23,734564.0,300.9116,301.2467,300.8185,300.8651,734564.0
2020-07-23 13:55:00,323.25,323.64,322.98,323.57,870668.0,300.8837,301.2467,300.6324,301.1816,870668.0
2020-07-23 14:00:00,323.56,323.59,322.66,322.74,1022077.0,301.1722,301.2002,300.3345,300.409,1022077.0
2020-07-23 14:05:00,322.74,323.12,322.51,322.72,1039377.0,300.409,300.7627,300.1949,300.3904,1039377.0
2020-07-23 14:10:00,322.7,322.72,321.95,322.21,1528258.0,300.3717,300.3904,299.6736,299.9157,1528258.0
2020-07-23 14:15:00,322.21,322.34,321.48,322.23,1685127.0,299.9157,300.0367,299.2362,299.9343,1685127.0
2020-07-23 14:20:00,322.24,322.69,321.78,322.68,1160494.0,299.9436,300.3624,299.5154,300.3531,1160494.0
2020-07-23 14:25:00,322.68,322.72,322.4,322.61,712001.0,300.3531,300.3904,300.0925,300.288,712001.0
2020-07-23 14:30:00,322.62,323.12,322.12,322.84,1098385.0,300.2973,300.7627,299.8319,300.5021,1098385.0
2020-07-23 14:35:00,322.98,323.0,321.89,321.9,915025.0,300.6324,300.651,299.6178,299.6271,915025.0
2020-07-23 14:40:00,321.91,322.75,321.9,322.54,864545.0,299.6364,300.4183,299.6271,300.2228,864545.0
2020-07-23 14:45:00,322.53,322.89,322.05,322.83,682026.0,300.2135,300.5486,299.7667,300.4928,682026.0
2020-07-23 14:50:00,322.85,323.28,322.8,323.13,667442.0,300.5114,300.9116,300.4648,300.772,667442.0
2020-07-23 14:55:00,323.13,323.14,322.72,322.95,479857.0,300.772,300.7813,300.3904,300.6044,479857.0
2020-07-23 15:00:00,322.96,323.21,322.75,323.07,497776.0,300.6138,300.8465,300.4183,300.7161,497776.0
2020-07-23 15:05:00,323.07,323.24,322.26,322.36,797945.0,300.7161,300.8744,299.9622,300.0553,797945.0
2020-07-23 15:10:00,322.36,322.76,322.16,322.49,667049.0,300.0553,300.4276,299.8691,300.1763,667049.0
2020-07-23 15:15:00,322.48,322.96,322.34,322.77,756788.0,300.167,300.6138,300.0367,300.4369,756788.0
2020-07-23 15:20:00,322.77,323.04,322.26,322.26,746666.0,300.4369,300.6882,299.9622,299.9622,746666.0
2020-07-23 15:25:00,322.26,322.62,321.91,322.47,945485.0,299.9622,300.2973,299.6364,300.1577,945485.0
2020-07-23 15:30:00,322.48,322.82,321.75,322.62,1467958.0,300.167,300.4834,299.4875,300.2973,1467958.0
2020-07-23 15:35:00,322.63,323.0,322.2,322.72,1694867.0,300.3066,300.651,299.9063,300.3904,1694867.0
2020-07-23 15:40:00,322.71,322.92,322.46,322.64,1165874.0,300.3811,300.5765,300.1484,300.3159,1165874.0
2020-07-23 15:45:00,322.65,322.97,322.47,322.48,1445311.0,300.3252,300.6231,300.1577,300.167,1445311.0
2020-07-23 15:50:00,322.46,322.47,321.72,322.42,1987316.0,300.1484,300.1577,299.4596,300.1111,1987316.0
2020-07-23 15:55:00,322.42,323.06,322.34,322.94,5020477.0,300.1111,300.7068,300.0367,300.5951,5020477.0
2020-07-24 09:30:00,320.95,321.16,320.6,320.83,1551389.0,298.7428,298.9383,298.4171,298.6311,1551389.0
2020-07-24 09:35:00,320.84,320.84,319.49,319.87,1537819.0,298.6404,298.6404,297.3839,297.7376,1537819.0
2020-07-24 09:40:00,319.87,320.44,319.73,320.03,1630770.0,297.7376,298.2681,297.6072,297.8865,1630770.0
2020-07-24 09:45:00,320.03,320.67,319.89,320.25,1370803.0,297.8865,298.4822,297.7562,298.0913,1370803.0
2020-07-24 09:50:00,320.25,320.56,320.04,320.11,872043.0,298.0913,298.3798,297.8958,297.961,872043.0
2020-07-24 09:55:00,320.12,320.65,320.06,320.6,726322.0,297.9703,298.4636,297.9144,298.4171,726322.0
2020-07-24 10:00:00,320.61,321.05,320.52,320.82,894372.0,298.4264,298.8359,298.3426,298.6218,894372.0
2020-07-24 10:05:00,320.83,321.31,320.63,321.2,581978.0,298.6311,299.0779,298.445,298.9755,581978.0
2020-07-24 10:10:00,321.2,321.2,320.77,320.97,555519.0,298.9755,298.9755,298.5753,298.7615,555519.0
2020-07-24 10:15:00,320.97,321.42,320.86,321.18,727473.0,298.7615,299.1803,298.6591,298.9569,727473.0
2020-07-24 10:20:00,321.19,321.55,321.16,321.5,785245.0,298.9662,299.3013,298.9383,299.2548,785245.0
2020-07-24 10:25:00,321.5,321.67,321.28,321.29,1191216.0,299.2548,299.413,299.05,299.0593,1191216.0
2020-07-24 10:30:00,321.3,321.44,320.41,320.47,965078.0,299.0686,299.1989,298.2402,298.296,965078.0
2020-07-24 10:35:00,320.48,320.79,320.18,320.44,842343.0,298.3054,298.5939,298.0261,298.2681,842343.0
2020-07-24 10:40:00,320.44,321.08,320.44,320.94,714647.0,298.2681,298.8638,298.2681,298.7335,714647.0
2020-07-24 10:45:00,320.93,321.18,320.62,321.01,396087.0,298.7242,298.9569,298.4357,298.7987,396087.0
2020-07-24 10:50:00,321.01,321.42,320.84,321.32,439103.0,298.7987,299.1803,298.6404,299.0872,439103.0
2020-07-24 10:55:00,321.32,321.84,321.24,321.78,583781.0,299.0872,299.5713,299.0128,299.5154,583781.0
2020-07-24 11:00:00,321.78,321.99,321.55,321.58,603292.0,299.5154,299.7109,299.3013,299.3292,603292.0
2020-07-24 11:05:00,321.57,321.82,321.45,321.62,439932.0,299.3199,299.5526,299.2082,299.3665,439932.0
2020-07-24 11:10:00,321.62,321.74,321.47,321.48,329353.0,299.3665,299.4782,299.2269,299.2362,329353.0
2020-07-24 11:15:00,321.49,321.68,321.15,321.27,519628.0,299.2455,299.4223,298.929,299.0407,519628.0
2020-07-24 11:20:00,321.28,321.56,321.14,321.53,409715.0,299.05,299.3106,298.9197,299.2827,409715.0
2020-07-24 11:25:00,321.53,321.77,321.48,321.68,432366.0,299.2827,299.5061,299.2362,299.4223,432366.0
2020-07-24 11:30:00,321.67,321.76,321.28,321.4,539712.0,299.413,299.4968,299.05,299.1617,539712.0
2020-07-24 11:35:00,321.41,321.56,321.03,321.14,365395.0,299.171,299.3106,298.8173,298.9197,365395.0
2020-07-24 11:40:00,321.14,321.58,321.13,321.54,292875.0,298.9197,299.3292,298.9104,299.292,292875.0
2020-07-24 11:45:00,321.54,321.64,321.03,321.09,377905.0,299.292,299.3851,298.8173,298.8731,377905.0
2020-07-24 11:50:00,321.09,321.36,321.08,321.2,277361.0,298.8731,299.1245,298.8638,298.9755,277361.0
2020-07-24 11:55:00,321.2,321.37,320.83,321.33,502239.0,298.9755,299.1338,298.6311,299.0965,502239.0
2020-07-24 12:00:00,321.33,321.41,320.81,320.83,502689.0,299.0965,299.171,298.6125,298.6311,502689.0
2020-07-24 12:05:00,320.84,320.92,320.41,320.64,586102.0,298.6404,298.7149,298.2402,298.4543,586102.0
2020-07-24 12:10:00,320.65,320.91,320.56,320.61,400086.0,298.4636,298.7056,298.3798,298.4264,400086.0
2020-07-24 12:15:00,320.62,320.8,320.5,320.54,414507.0,298.4357,298.6032,298.324,298.3612,414507.0
2020-07-24 12:20:00,320.54,320.84,320.38,320.47,485287.0,298.3612,298.6404,298.2123,298.296,485287.0
2020-07-24 12:25:00,320.46,320.88,320.46,320.84,419768.0,298.2867,298.6777,298.2867,298.6404,419768.0
2020-07-24 12:30:00,320.83,320.98,320.64,320.75,352506.0,298.6311,298.7708,298.4543,298.5567,352506.0
2020-07-24 12:35:00,320.76,320.93,320.62,320.7,351506.0,298.566,298.7242,298.4357,298.5101,351506.0
2020-07-24 12:40:00,320.69,320.72,320.28,320.32,467430.0,298.5008,298.5287,298.1192,298.1564,467430.0
2020-07-24 12:45:00,320.31,320.45,320.25,320.36,252402.0,298.1471,298.2774,298.0913,298.1937,252402.0
2020-07-24 12:50:00,320.35,320.5,320.16,320.25,364145.0,298.1843,298.324,298.0075,298.0913,364145.0
2020-07-24 12:55:00,320.25,320.35,320.01,320.25,479597.0,298.0913,298.1843,297.8679,298.0913,479597.0
2020-07-24 13:00:00,320.25,320.6,320.15,320.27,354782.0,298.0913,298.4171,297.9982,298.1099,354782.0
2020-07-24 13:05:00,320.26,320.34,319.62,319.75,684677.0,298.1006,298.175,297.5049,297.6259,684677.0
2020-07-24 13:10:00,319.74,319.9,319.32,319.35,588790.0,297.6166,297.7655,297.2256,297.2535,588790.0
2020-07-24 13:15:00,319.36,319.58,319.24,319.55,486812.0,297.2628,297.4676,297.1512,297.4397,486812.0
2020-07-24 13:20:00,319.55,319.88,319.54,319.84,536937.0,297.4397,297.7469,297.4304,297.7096,536937.0
2020-07-24 13:25:00,319.84,320.22,319.82,320.18,552640.0,297.7096,298.0633,297.691,298.0261,552640.0
2020-07-24 13:30:00,320.19,320.2,319.77,319.8,391235.0,298.0354,298.0447,297.6445,297.6724,391235.0
2020-07-24 13:35:00,319.8,320.16,319.79,320.01,314862.0,297.6724,298.0075,297.6631,297.8679,314862.0
2020-07-24 13:40:00,320.03,320.26,320.0,320.22,274439.0,297.8865,298.1006,297.8586,298.0633,274439.0
2020-07-24 13:45:00,320.22,320.69,320.16,320.68,573532.0,298.0633,298.5008,298.0075,298.4915,573532.0
2020-07-24 13:50:00,320.68,320.68,320.3,320.57,374763.0,298.4915,298.4915,298.1378,298.3891,374763.0
2020-07-24 13:55:00,320.57,320.6,320.38,320.54,336301.0,298.3891,298.4171,298.2123,298.3612,336301.0
2020-07-24 14:00:00,320.54,320.92,320.41,320.75,433810.0,298.3612,298.7149,298.2402,298.5567,433810.0
2020-07-24 14:05:00,320.75,321.16,320.67,321.04,353853.0,298.5567,298.9383,298.4822,298.8266,353853.0
2020-07-24 14:10:00,321.03,321.15,320.79,320.91,465626.0,298.8173,298.929,298.5939,298.7056,465626.0
2020-07-24 14:15:00,320.92,321.06,320.79,320.83,393121.0,298.7149,298.8452,298.5939,298.6311,393121.0
2020-07-24 14:20:00,320.84,321.11,320.81,321.07,405581.0,298.6404,298.8918,298.6125,298.8545,405581.0
2020-07-24 14:25:00,321.08,321.4,320.99,321.39,411348.0,298.8638,299.1617,298.7801,299.1524,411348.0
2020-07-24 14:30:00,321.4,321.4,320.97,321.0,428072.0,299.1617,299.1617,298.7615,298.7894,428072.0
2020-07-24 14:35:00,321.0,321.21,320.73,321.19,555019.0,298.7894,298.9848,298.5381,298.9662,555019.0
2020-07-24 14:40:00,321.19,321.35,320.93,320.95,299300.0,298.9662,299.1152,298.7242,298.7428,299300.0
2020-07-24 14:45:00,320.96,321.15,320.83,320.86,271907.0,298.7521,298.929,298.6311,298.6591,271907.0
2020-07-24 14:50:00,320.86,321.0,320.59,320.63,413479.0,298.6591,298.7894,298.4077,298.445,413479.0
2020-07-24 14:55:00,320.65,320.83,320.45,320.79,373482.0,298.4636,298.6311,298.2774,298.5939,373482.0
2020-07-24 15:00:00,320.78,321.13,320.63,321.1,393515.0,298.5846,298.9104,298.445,298.8825,393515.0
2020-07-24 15:05:00,321.1,321.25,320.99,321.11,382812.0,298.8825,299.0221,298.7801,298.8918,382812.0
2020-07-24 15:10:00,321.11,321.45,321.05,321.17,468572.0,298.8918,299.2082,298.8359,298.9476,468572.0
2020-07-24 15:15:00,321.17,321.21,320.36,320.41,537840.0,298.9476,298.9848,298.1937,298.2402,537840.0
2020-07-24 15:20:00,320.39,320.72,320.35,320.38,408100.0,298.2216,298.5287,298.1843,298.2123,408100.0
2020-07-24 15:25:00,320.37,320.57,319.98,320.12,539955.0,298.203,298.3891,297.84,297.9703,539955.0
2020-07-24 15:30:00,320.11,320.31,319.67,319.81,1069462.0,297.961,298.1471,297.5514,297.6817,1069462.0
2020-07-24 15:35:00,319.81,320.79,319.8,320.68,1538389.0,297.6817,298.5939,297.6724,298.4915,1538389.0
2020-07-24 15:40:00,320.68,320.91,320.42,320.47,829620.0,298.4915,298.7056,298.2495,298.296,829620.0
2020-07-24 15:45:00,320.47,320.67,320.26,320.54,1310920.0,298.296,298.4822,298.1006,298.3612,1310920.0
2020-07-24 15:50:00,320.53,320.97,320.19,320.71,1416642.0,298.3519,298.7615,298.0354,298.5194,1416642.0
2020-07-24 15:55:00,320.72,320.99,320.36,320.86,2440813.0,298.5287,298.7801,298.1937,298.6591,2440813.0
2020-07-27 09:30:00,321.63,321.67,320.77,321.09,1601712.0,299.3758,299.413,298.5753,298.8731,1601712.0
2020-07-27 09:35:00,321.08,321.28,321.0,321.18,703624.0,298.8638,299.05,298.7894,298.9569,703624.0
2020-07-27 09:40:00,321.18,321.75,321.09,321.71,670963.0,298.9569,299.4875,298.8731,299.4502,670963.0
2020-07-27 09:45:00,321.73,322.07,321.61,322.05,556514.0,299.4689,299.7853,299.3572,299.7667,556514.0
2020-07-27 09:50:00,322.05,322.57,321.95,322.5,710374.0,299.7667,300.2507,299.6736,300.1856,710374.0
2020-07-27 09:55:00,322.5,322.73,322.37,322.62,779056.0,300.1856,300.3997,300.0646,300.2973,779056.0
2020-07-27 10:00:00,322.62,322.72,322.41,322.56,567640.0,300.2973,300.3904,300.1018,300.2414,567640.0
2020-07-27 10:05:00,322.58,322.64,322.41,322.56,401440.0,300.2601,300.3159,300.1018,300.2414,401440.0
2020-07-27 10:10:00,322.58,322.79,322.42,322.52,444231.0,300.2601,300.4555,300.1111,300.2042,444231.0
2020-07-27 10:15:00,322.52,322.8,322.42,322.63,938235.0,300.2042,300.4648,300.1111,300.3066,938235.0
2020-07-27 10:20:00,322.62,322.9,322.38,322.61,548340.0,300.2973,300.5579,300.0739,300.288,548340.0
2020-07-27 10:25:00,322.63,322.71,322.46,322.56,380233.0,300.3066,300.3811,300.1484,300.2414,380233.0
2020-07-27 10:30:00,322.57,322.63,322.41,322.44,734708.0,300.2507,300.3066,300.1018,300.1297,734708.0
2020-07-27 10:35:00,322.44,322.92,322.36,322.92,526959.0,300.1297,300.5765,300.0553,300.5765,526959.0
2020-07-27 10:40:00,322.93,322.97,322.71,322.72,290542.0,300.5858,300.6231,300.3811,300.3904,290542.0
2020-07-27 10:45:00,322.72,322.92,322.71,322.85,303897.0,300.3904,300.5765,300.3811,300.5114,303897.0
2020-07-27 10:50:00,322.84,322.91,322.68,322.81,279379.0,300.5021,300.5672,300.3531,300.4741,279379.0
2020-07-27 10:55:00,322.81,322.89,322.54,322.6,321354.0,300.4741,300.5486,300.2228,300.2787,321354.0
2020-07-27 11:00:00,322.59,322.64,322.37,322.52,392677.0,300.2694,300.3159,300.0646,300.2042,392677.0
2020-07-27 11:05:00,322.51,322.61,322.44,322.52,207722.0,300.1949,300.288,300.1297,300.2042,207722.0
2020-07-27 11:10:00,322.51,322.57,322.23,322.25,331940.0,300.1949,300.2507,299.9343,299.9529,331940.0
2020-07-27 11:15:00,322.25,322.33,322.1,322.3,338346.0,299.9529,300.0273,299.8133,299.9994,338346.0
2020-07-27 11:20:00,322.31,322.33,321.88,321.9,278593.0,300.0087,300.0273,299.6085,299.6271,278593.0
2020-07-27 11:25:00,321.9,322.07,321.62,321.75,398232.0,299.6271,299.7853,299.3665,299.4875,398232.0
2020-07-27 11:30:00,321.75,321.95,321.64,321.79,310267.0,299.4875,299.6736,299.3851,299.5247,310267.0
2020-07-27 11:35:00,321.76,321.76,321.18,321.54,491533.0,299.4968,299.4968,298.9569,299.292,491533.0
2020-07-27 11:40:00,321.54,321.72,321.47,321.64,286155.0,299.292,299.4596,299.2269,299.3851,286155.0
2020-07-27 11:45:00,321.62,321.89,321.58,321.86,413433.0,299.3665,299.6178,299.3292,299.5899,413433.0
2020-07-27 11:50:00,321.88,322.01,321.83,322.0,316505.0,299.6085,299.7295,299.5619,299.7202,316505.0
2020-07-27 11:55:00,322.0,322.04,321.89,321.9,187252.0,299.7202,299.7574,299.6178,299.6271,187252.0
2020-07-27 12:00:00,321.9,322.04,321.75,321.99,276269.0,299.6271,299.7574,299.4875,299.7109,276269.0
2020-07-27 12:05:00,321.99,322.11,321.91,322.07,282175.0,299.7109,299.8226,299.6364,299.7853,282175.0
2020-07-27 12:10:00,322.07,322.17,322.04,322.14,155789.0,299.7853,299.8784,299.7574,299.8505,155789.0
2020-07-27 12:15:00,322.13,322.15,321.91,321.93,181487.0,299.8412,299.8598,299.6364,299.655,181487.0
2020-07-27 12:20:00,321.93,322.14,321.91,321.99,181514.0,299.655,299.8505,299.6364,299.7109,181514.0
2020-07-27 12:25:00,322.0,322.25,321.94,322.2,170642.0,299.7202,299.9529,299.6643,299.9063,170642.0
2020-07-27 12:30:00,322.2,322.31,322.08,322.21,152780.0,299.9063,300.0087,299.7946,299.9157,152780.0
2020-07-27 12:35:00,322.21,322.45,322.18,322.35,196962.0,299.9157,300.139,299.8877,300.046,196962.0
2020-07-27 12:40:00,322.37,322.44,322.34,322.35,129438.0,300.0646,300.1297,300.0367,300.046,129438.0
2020-07-27 12:45:00,322.37,322.4,322.25,322.3,142057.0,300.0646,300.0925,299.9529,299.9994,142057.0
2020-07-27 12:50:00,322.29,322.41,322.23,322.36,129518.0,299.9901,300.1018,299.9343,300.0553,129518.0
2020-07-27 12:55:00,322.35,322.46,322.31,322.37,172765.0,300.046,300.1484,300.0087,300.0646,172765.0
2020-07-27 13:00:00,322.39,322.51,322.39,322.48,134839.0,300.0832,300.1949,300.0832,300.167,134839.0
2020-07-27 13:05:00,322.47,322.5,322.3,322.33,226089.0,300.1577,300.1856,299.9994,300.0273,226089.0
2020-07-27 13:10:00,322.33,322.57,322.32,322.55,133613.0,300.0273,300.2507,300.018,300.2321,133613.0
2020-07-27 13:15:00,322.55,322.55,322.43,322.47,181524.0,300.2321,300.2321,300.1204,300.1577,181524.0
2020-07-27 13:20:00,322.48,322.6,322.45,322.57,154074.0,300.167,300.2787,300.139,300.2507,154074.0
2020-07-27 13:25:00,322.57,322.67,322.56,322.65,177933.0,300.2507,300.3438,300.2414,300.3252,177933.0
2020-07-27 13:30:00,322.64,322.69,322.6,322.66,151062.0,300.3159,300.3624,300.2787,300.3345,151062.0
2020-07-27 13:35:00,322.67,322.75,322.58,322.74,202963.0,300.3438,300.4183,300.2601,300.409,202963.0
2020-07-27 13:40:00,322.74,322.76,322.56,322.6,264387.0,300.409,300.4276,300.2414,300.2787,264387.0
2020-07-27 13:45:00,322.61,322.69,322.52,322.53,216581.0,300.288,300.3624,300.2042,300.2135,216581.0
2020-07-27 13:50:00,322.53,322.57,322.44,322.51,225003.0,300.2135,300.2507,300.1297,300.1949,225003.0
2020-07-27 13:55:00,322.51,322.57,322.45,322.49,127287.0,300.1949,300.2507,300.139,300.1763,127287.0
2020-07-27 14:00:00,322.5,322.57,322.39,322.53,252400.0,300.1856,300.2507,300.0832,300.2135,252400.0
2020-07-27 14:05:00,322.52,322.73,322.52,322.65,249978.0,300.2042,300.3997,300.2042,300.3252,249978.0
2020-07-27 14:10:00,322.65,322.68,322.44,322.5,250970.0,300.3252,300.3531,300.1297,300.1856,250970.0
2020-07-27 14:15:00,322.5,322.56,322.29,322.44,381783.0,300.1856,300.2414,299.9901,300.1297,381783.0
2020-07-27 14:20:00,322.44,322.84,322.43,322.8,372635.0,300.1297,300.5021,300.1204,300.4648,372635.0
2020-07-27 14:25:00,322.8,322.82,322.66,322.77,229112.0,300.4648,300.4834,300.3345,300.4369,229112.0
2020-07-27 14:30:00,322.77,322.83,322.72,322.78,149950.0,300.4369,300.4928,300.3904,300.4462,149950.0
2020-07-27 14:35:00,322.78,322.89,322.77,322.86,158362.0,300.4462,300.5486,300.4369,300.5207,158362.0
2020-07-27 14:40:00,322.87,322.9,322.76,322.83,245430.0,300.53,300.5579,300.4276,300.4928,245430.0
2020-07-27 14:45:00,322.83,322.85,322.5,322.6,336082.0,300.4928,300.5114,300.1856,300.2787,336082.0
2020-07-27 14:50:00,322.62,322.76,322.41,322.5,300423.0,300.2973,300.4276,300.1018,300.1856,300423.0
2020-07-27 14:55:00,322.49,322.51,322.17,322.38,391219.0,300.1763,300.1949,299.8784,300.0739,391219.0
2020-07-27 15:00:00,322.38,322.92,322.35,322.79,821070.0,300.0739,300.5765,300.046,300.4555,821070.0
2020-07-27 15:05:00,322.79,322.93,322.74,322.87,351413.0,300.4555,300.5858,300.409,300.53,351413.0
2020-07-27 15:10:00,322.88,322.98,322.78,322.83,707057.0,300.5393,300.6324,300.4462,300.4928,707057.0
2020-07-27 15:15:00,322.82,323.0,322.74,322.88,855584.0,300.4834,300.651,300.409,300.5393,855584.0
2020-07-27 15:20:00,322.89,323.2,322.86,323.05,879990.0,300.5486,300.8372,300.5207,300.6975,879990.0
2020-07-27 15:25:00,323.04,323.28,323.04,323.18,658579.0,300.6882,300.9116,300.6882,300.8185,658579.0
2020-07-27 15:30:00,323.17,323.39,323.16,323.23,542342.0,300.8092,301.014,300.7999,300.8651,542342.0
2020-07-27 15:35:00,323.22,323.31,323.04,323.08,532143.0,300.8558,300.9395,300.6882,300.7255,532143.0
2020-07-27 15:40:00,323.07,323.31,323.07,323.21,509572.0,300.7161,300.9395,300.7161,300.8465,509572.0
2020-07-27 15:45:00,323.2,323.41,323.06,323.38,641119.0,300.8372,301.0326,300.7068,301.0047,641119.0
2020-07-27 15:50:00,323.38,323.39,322.97,323.13,981420.0,301.0047,301.014,300.6231,300.772,981420.0
2020-07-27 15:55:00,323.14,323.3,323.01,323.18,1910317.0,300.7813,300.9302,300.6603,300.8185,1910317.0
2020-07-28 09:30:00,322.43,323.04,322.37,322.76,1213156.0,300.1204,300.6882,300.0646,300.4276,1213156.0
2020-07-28 09:35:00,322.75,322.9,322.03,322.52,601619.0,300.4183,300.5579,299.7481,300.2042,601619.0
2020-07-28 09:40:00,322.51,322.62,322.17,322.5,362945.0,300.1949,300.2973,299.8784,300.1856,362945.0
2020-07-28 09:45:00,322.48,322.69,322.16,322.16,285317.0,300.167,300.3624,299.8691,299.8691,285317.0
2020-07-28 09:50:00,322.15,322.15,321.34,321.39,815794.0,299.8598,299.8598,299.1058,299.1524,815794.0
2020-07-28 09:55:00,321.4,321.92,321.31,321.89,610283.0,299.1617,299.6457,299.0779,299.6178,610283.0
2020-07-28 10:00:00,321.88,322.39,321.71,322.3,517537.0,299.6085,300.0832,299.4502,299.9994,517537.0
2020-07-28 10:05:00,322.3,322.55,322.15,322.43,499744.0,299.9994,300.2321,299.8598,300.1204,499744.0
2020-07-28 10:10:00,322.43,322.65,322.13,322.47,498262.0,300.1204,300.3252,299.8412,300.1577,498262.0
2020-07-28 10:15:00,322.47,322.94,322.41,322.81,665338.0,300.1577,300.5951,300.1018,300.4741,665338.0
2020-07-28 10:20:00,322.81,322.97,322.7,322.83,282326.0,300.4741,300.6231,300.3717,300.4928,282326.0
2020-07-28 10:25:00,322.83,322.94,322.53,322.82,420600.0,300.4928,300.5951,300.2135,300.4834,420600.0
2020-07-28 10:30:00,322.81,323.08,322.37,322.41,398226.0,300.4741,300.7255,300.0646,300.1018,398226.0
2020-07-28 10:35:00,322.38,322.68,322.24,322.6,392606.0,300.0739,300.3531,299.9436,300.2787,392606.0
2020-07-28 10:40:00,322.58,322.71,322.34,322.34,319871.0,300.2601,300.3811,300.0367,300.0367,319871.0
2020-07-28 10:45:00,322.34,322.6,322.21,322.53,251499.0,300.0367,300.2787,299.9157,300.2135,251499.0
2020-07-28 10:50:00,322.56,322.65,322.35,322.6,295355.0,300.2414,300.3252,300.046,300.2787,295355.0
2020-07-28 10:55:00,322.6,323.04,322.59,322.81,326724.0,300.2787,300.6882,300.2694,300.4741,326724.0
2020-07-28 11:00:00,322.82,322.89,322.46,322.46,315388.0,300.4834,300.5486,300.1484,300.1484,315388.0
2020-07-28 11:05:00,322.45,322.45,322.12,322.39,354876.0,300.139,300.139,299.8319,300.0832,354876.0
2020-07-28 11:10:00,322.37,323.18,322.36,323.04,343019.0,300.0646,300.8185,300.0553,300.6882,343019.0
2020-07-28 11:15:00,323.03,323.2,322.77,322.82,471538.0,300.6789,300.8372,300.4369,300.4834,471538.0
2020-07-28 11:20:00,322.82,322.92,322.7,322.89,550033.0,300.4834,300.5765,300.3717,300.5486,550033.0
2020-07-28 11:25:00,322.88,323.03,322.77,322.93,305484.0,300.5393,300.6789,300.4369,300.5858,305484.0
2020-07-28 11:30:00,322.93,323.21,322.9,323.13,313250.0,300.5858,300.8465,300.5579,300.772,313250.0
2020-07-28 11:35:00,323.14,323.43,323.01,323.35,366935.0,300.7813,301.0512,300.6603,300.9768,366935.0
2020-07-28 11:40:00,323.34,323.5,323.21,323.21,302226.0,300.9675,301.1164,300.8465,300.8465,302226.0
2020-07-28 11:45:00,323.23,323.36,323.16,323.3,307906.0,300.8651,300.9861,300.7999,300.9302,307906.0
2020-07-28 11:50:00,323.29,323.3,322.97,323.05,227869.0,300.9209,300.9302,300.6231,300.6975,227869.0
2020-07-28 11:55:00,323.05,323.14,322.86,322.93,380625.0,300.6975,300.7813,300.5207,300.5858,380625.0
2020-07-28 12:00:00,322.93,322.94,322.77,322.79,423889.0,300.5858,300.5951,300.4369,300.4555,423889.0
2020-07-28 12:05:00,322.79,322.92,322.6,322.82,322085.0,300.4555,300.5765,300.2787,300.4834,322085.0
2020-07-28 12:10:00,322.81,322.9,322.54,322.78,454358.0,300.4741,300.5579,300.2228,300.4462,454358.0
2020-07-28 12:15:00,322.77,322.98,322.57,322.59,274180.0,300.4369,300.6324,300.2507,300.2694,274180.0
2020-07-28 12:20:00,322.59,322.81,322.52,322.77,264960.0,300.2694,300.4741,300.2042,300.4369,264960.0
2020-07-28 12:25:00,322.8,322.87,322.6,322.68,209087.0,300.4648,300.53,300.2787,300.3531,209087.0
2020-07-28 12:30:00,322.68,322.82,322.55,322.75,184090.0,300.3531,300.4834,300.2321,300.4183,184090.0
2020-07-28 12:35:00,322.74,322.92,322.66,322.88,177738.0,300.409,300.5765,300.3345,300.5393,177738.0
2020-07-28 12:40:00,322.86,322.86,322.71,322.75,197654.0,300.5207,300.5207,300.3811,300.4183,197654.0
2020-07-28 12:45:00,322.75,322.96,322.74,322.83,201690.0,300.4183,300.6138,300.409,300.4928,201690.0
2020-07-28 12:50:00,322.82,323.03,322.8,323.01,175210.0,300.4834,300.6789,300.4648,300.6603,175210.0
2020-07-28 12:55:00,323.02,323.06,322.9,323.02,199153.0,300.6696,300.7068,300.5579,300.6696,199153.0
2020-07-28 13:00:00,323.01,323.16,322.87,322.94,201914.0,300.6603,300.7999,300.53,300.5951,201914.0
2020-07-28 13:05:00,322.95,323.1,322.89,323.02,228506.0,300.6044,300.7441,300.5486,300.6696,228506.0
2020-07-28 13:10:00,323.04,323.04,322.75,322.77,212158.0,300.6882,300.6882,300.4183,300.4369,212158.0
2020-07-28 13:15:00,322.76,322.96,322.73,322.96,273085.0,300.4276,300.6138,300.3997,300.6138,273085.0
2020-07-28 13:20:00,322.95,323.24,322.95,323.22,214407.0,300.6044,300.8744,300.6044,300.8558,214407.0
2020-07-28 13:25:00,323.22,323.23,323.06,323.15,185242.0,300.8558,300.8651,300.7068,300.7906,185242.0
2020-07-28 13:30:00,323.15,323.37,323.13,323.34,259568.0,300.7906,300.9954,300.772,300.9675,259568.0
2020-07-28 13:35:00,323.34,323.43,323.27,323.41,256471.0,300.9675,301.0512,300.9023,301.0326,256471.0
2020-07-28 13:40:00,323.41,323.43,323.3,323.31,271422.0,301.0326,301.0512,300.9302,300.9395,271422.0
2020-07-28 13:45:00,323.32,323.55,323.31,323.52,265670.0,300.9488,301.1629,300.9395,301.135,265670.0
2020-07-28 13:50:00,323.51,323.64,323.47,323.54,303511.0,301.1257,301.2467,301.0885,301.1536,303511.0
2020-07-28 13:55:00,323.54,323.57,323.44,323.52,266812.0,301.1536,301.1816,301.0605,301.135,266812.0
2020-07-28 14:00:00,323.54,323.61,323.36,323.49,346389.0,301.1536,301.2188,300.9861,301.1071,346389.0
2020-07-28 14:05:00,323.5,323.51,323.34,323.43,392258.0,301.1164,301.1257,300.9675,301.0512,392258.0
2020-07-28 14:10:00,323.43,323.61,323.29,323.32,507015.0,301.0512,301.2188,300.9209,300.9488,507015.0
2020-07-28 14:15:00,323.33,323.4,323.25,323.38,255453.0,300.9582,301.0233,300.8837,301.0047,255453.0
2020-07-28 14:20:00,323.38,323.49,323.26,323.44,307914.0,301.0047,301.1071,300.893,301.0605,307914.0
2020-07-28 14:25:00,323.44,323.44,323.12,323.14,250160.0,301.0605,301.0605,300.7627,300.7813,250160.0
2020-07-28 14:30:00,323.15,323.25,323.07,323.23,274814.0,300.7906,300.8837,300.7161,300.8651,274814.0
2020-07-28 14:35:00,323.23,323.41,323.08,323.38,267234.0,300.8651,301.0326,300.7255,301.0047,267234.0
2020-07-28 14:40:00,323.38,323.44,323.1,323.23,343886.0,301.0047,301.0605,300.7441,300.8651,343886.0
2020-07-28 14:45:00,323.24,323.43,323.07,323.08,247649.0,300.8744,301.0512,300.7161,300.7255,247649.0
2020-07-28 14:50:00,323.1,323.25,322.96,323.18,439421.0,300.7441,300.8837,300.6138,300.8185,439421.0
2020-07-28 14:55:00,323.17,323.36,322.94,323.0,315912.0,300.8092,300.9861,300.5951,300.651,315912.0
2020-07-28 15:00:00,323.0,323.09,322.63,322.68,473080.0,300.651,300.7348,300.3066,300.3531,473080.0
2020-07-28 15:05:00,322.64,322.8,322.49,322.57,400858.0,300.3159,300.4648,300.1763,300.2507,400858.0
2020-07-28 15:10:00,322.59,322.77,322.33,322.38,616901.0,300.2694,300.4369,300.0273,300.0739,616901.0
2020-07-28 15:15:00,322.39,322.54,322.13,322.5,729967.0,300.0832,300.2228,299.8412,300.1856,729967.0
2020-07-28 15:20:00,322.51,322.58,322.27,322.34,533149.0,300.1949,300.2601,299.9715,300.0367,533149.0
2020-07-28 15:25:00,322.33,322.43,321.96,322.01,758899.0,300.0273,300.1204,299.6829,299.7295,758899.0
2020-07-28 15:30:00,322.0,322.42,321.68,321.76,1167400.0,299.7202,300.1111,299.4223,299.4968,1167400.0
2020-07-28 15:35:00,321.77,322.02,321.64,321.71,847594.0,299.5061,299.7388,299.3851,299.4502,847594.0
2020-07-28 15:40:00,321.74,321.83,321.45,321.54,803514.0,299.4782,299.5619,299.2082,299.292,803514.0
2020-07-28 15:45:00,321.53,321.92,321.37,321.39,1302419.0,299.2827,299.6457,299.1338,299.1524,1302419.0
2020-07-28 15:50:00,321.37,321.37,320.94,321.12,1689934.0,299.1338,299.1338,298.7335,298.9011,1689934.0
2020-07-28 15:55:00,321.14,321.48,320.85,321.2,3471411.0,298.9197,299.2362,298.6498,298.9755,3471411.0
2020-07-29 09:30:00,322.12,322.83,322.07,322.61,1003865.0,299.8319,300.4928,299.7853,300.288,1003865.0
2020-07-29 09:35:00,322.61,322.73,322.33,322.34,433031.0,300.288,300.3997,300.0273,300.0367,433031.0
2020-07-29 09:40:00,322.33,322.69,322.33,322.54,356489.0,300.0273,300.3624,300.0273,300.2228,356489.0
2020-07-29 09:45:00,322.54,322.61,322.26,322.36,386637.0,300.2228,300.288,299.9622,300.0553,386637.0
2020-07-29 09:50:00,322.34,322.69,322.3,322.68,342405.0,300.0367,300.3624,299.9994,300.3531,342405.0
2020-07-29 09:55:00,322.68,322.97,322.66,322.81,508502.0,300.3531,300.6231,300.3345,300.4741,508502.0
2020-07-29 10:00:00,322.81,323.2,322.76,323.13,403485.0,300.4741,300.8372,300.4276,300.772,403485.0
2020-07-29 10:05:00,323.14,323.26,323.08,323.2,365495.0,300.7813,300.893,300.7255,300.8372,365495.0
2020-07-29 10:10:00,323.19,323.33,323.11,323.23,261666.0,300.8278,300.9582,300.7534,300.8651,261666.0
2020-07-29 10:15:00,323.23,323.36,323.21,323.34,273179.0,300.8651,300.9861,300.8465,300.9675,273179.0
2020-07-29 10:20:00,323.34,323.36,323.21,323.23,363752.0,300.9675,300.9861,300.8465,300.8651,363752.0
2020-07-29 10:25:00,323.23,323.31,323.18,323.22,262089.0,300.8651,300.9395,300.8185,300.8558,262089.0
2020-07-29 10:30:00,323.23,323.35,323.17,323.22,269289.0,300.8651,300.9768,300.8092,300.8558,269289.0
2020-07-29 10:35:00,323.21,323.42,323.21,323.4,222001.0,300.8465,301.0419,300.8465,301.0233,222001.0
2020-07-29 10:40:00,323.41,323.54,323.37,323.51,238583.0,301.0326,301.1536,300.9954,301.1257,238583.0
2020-07-29 10:45:00,323.5,323.59,323.43,323.54,310423.0,301.1164,301.2002,301.0512,301.1536,310423.0
2020-07-29 10:50:00,323.54,323.62,323.44,323.59,184770.0,301.1536,301.2281,301.0605,301.2002,184770.0
2020-07-29 10:55:00,323.59,323.77,323.54,323.75,329318.0,301.2002,301.3677,301.1536,301.3491,329318.0
2020-07-29 11:00:00,323.74,323.77,323.5,323.5,331873.0,301.3398,301.3677,301.1164,301.1164,331873.0
2020-07-29 11:05:00,323.51,323.66,323.38,323.59,253898.0,301.1257,301.2653,301.0047,301.2002,253898.0
2020-07-29 11:10:00,323.59,323.62,323.46,323.5,187051.0,301.2002,301.2281,301.0792,301.1164,187051.0
2020-07-29 11:15:00,323.5,323.59,323.42,323.45,212885.0,301.1164,301.2002,301.0419,301.0699,212885.0
2020-07-29 11:20:00,323.46,323.54,323.34,323.48,436769.0,301.0792,301.1536,300.9675,301.0978,436769.0
2020-07-29 11:25:00,323.48,323.86,323.43,323.85,526948.0,301.0978,301.4515,301.0512,301.4422,526948.0
2020-07-29 11:30:00,323.85,323.86,323.69,323.7,244321.0,301.4422,301.4515,301.2932,301.3026,244321.0
2020-07-29 11:35:00,323.7,323.8,323.69,323.73,134909.0,301.3026,301.3956,301.2932,301.3305,134909.0
2020-07-29 11:40:00,323.74,323.85,323.64,323.82,238468.0,301.3398,301.4422,301.2467,301.4143,238468.0
2020-07-29 11:45:00,323.81,323.86,323.66,323.68,375476.0,301.4049,301.4515,301.2653,301.2839,375476.0
2020-07-29 11:50:00,323.68,323.77,323.65,323.68,399291.0,301.2839,301.3677,301.256,301.2839,399291.0
2020-07-29 11:55:00,323.69,323.73,323.64,323.67,256642.0,301.2932,301.3305,301.2467,301.2746,256642.0
2020-07-29 12:00:00,323.67,323.67,323.49,323.5,333346.0,301.2746,301.2746,301.1071,301.1164,333346.0
2020-07-29 12:05:00,323.49,323.57,323.23,323.24,395150.0,301.1071,301.1816,300.8651,300.8744,395150.0
2020-07-29 12:10:00,323.24,323.46,323.23,323.37,260102.0,300.8744,301.0792,300.8651,300.9954,260102.0
2020-07-29 12:15:00,323.36,323.52,323.31,323.51,220313.0,300.9861,301.135,300.9395,301.1257,220313.0
2020-07-29 12:20:00,323.52,323.73,323.51,323.71,331966.0,301.135,301.3305,301.1257,301.3119,331966.0
2020-07-29 12:25:00,323.7,323.82,323.69,323.74,386147.0,301.3026,301.4143,301.2932,301.3398,386147.0
2020-07-29 12:30:00,323.74,323.93,323.66,323.92,251289.0,301.3398,301.5166,301.2653,301.5073,251289.0
2020-07-29 12:35:00,323.93,324.12,323.83,324.02,340606.0,301.5166,301.6935,301.4236,301.6004,340606.0
2020-07-29 12:40:00,324.02,324.09,323.93,323.97,216173.0,301.6004,301.6656,301.5166,301.5539,216173.0
2020-07-29 12:45:00,323.97,324.0,323.9,323.95,136280.0,301.5539,301.5818,301.4887,301.5353,136280.0
2020-07-29 12:50:00,323.96,324.02,323.91,323.96,89548.0,301.5446,301.6004,301.498,301.5446,89548.0
2020-07-29 12:55:00,323.96,324.0,323.88,323.96,166506.0,301.5446,301.5818,301.4701,301.5446,166506.0
2020-07-29 13:00:00,323.96,324.05,323.78,323.79,265346.0,301.5446,301.6283,301.377,301.3863,265346.0
2020-07-29 13:05:00,323.81,323.98,323.8,323.97,117181.0,301.4049,301.5632,301.3956,301.5539,117181.0
2020-07-29 13:10:00,323.97,324.12,323.95,324.1,178781.0,301.5539,301.6935,301.5353,301.6749,178781.0
2020-07-29 13:15:00,324.1,324.23,324.05,324.15,207737.0,301.6749,301.7959,301.6283,301.7214,207737.0
2020-07-29 13:20:00,324.15,324.3,324.14,324.26,187320.0,301.7214,301.861,301.7121,301.8238,187320.0
2020-07-29 13:25:00,324.26,324.28,324.17,324.18,165250.0,301.8238,301.8424,301.74,301.7493,165250.0
2020-07-29 13:30:00,324.19,324.23,324.12,324.14,177104.0,301.7587,301.7959,301.6935,301.7121,177104.0
2020-07-29 13:35:00,324.14,324.21,324.11,324.14,177542.0,301.7121,301.7773,301.6842,301.7121,177542.0
2020-07-29 13:40:00,324.13,324.17,324.06,324.1,137218.0,301.7028,301.74,301.6376,301.6749,137218.0
2020-07-29 13:45:00,324.09,324.15,323.98,324.15,154618.0,301.6656,301.7214,301.5632,301.7214,154618.0
2020-07-29 13:50:00,324.15,324.17,324.04,324.09,146459.0,301.7214,301.74,301.619,301.6656,146459.0
2020-07-29 13:55:00,324.07,324.12,323.88,324.03,382212.0,301.647,301.6935,301.4701,301.6097,382212.0
2020-07-29 14:00:00,324.02,324.48,323.62,323.86,1029323.0,301.6004,302.0286,301.2281,301.4515,1029323.0
2020-07-29 14:05:00,323.83,324.29,323.79,324.29,293010.0,301.4236,301.8517,301.3863,301.8517,293010.0
2020-07-29 14:10:00,324.29,324.44,324.15,324.26,536728.0,301.8517,301.9914,301.7214,301.8238,536728.0
2020-07-29 14:15:00,324.27,324.45,324.22,324.31,262525.0,301.8331,302.0007,301.7866,301.8703,262525.0
2020-07-29 14:20:00,324.31,324.46,324.22,324.43,184060.0,301.8703,302.01,301.7866,301.982,184060.0
2020-07-29 14:25:00,324.43,324.45,324.3,324.36,245344.0,301.982,302.0007,301.861,301.9169,245344.0
2020-07-29 14:30:00,324.36,324.88,324.36,324.74,518561.0,301.9169,302.4009,301.9169,302.2706,518561.0
2020-07-29 14:35:00,324.74,325.09,324.74,325.02,408355.0,302.2706,302.5964,302.2706,302.5312,408355.0
2020-07-29 14:40:00,325.0,325.44,324.91,325.29,1007226.0,302.5126,302.9222,302.4288,302.7825,1007226.0
2020-07-29 14:45:00,325.3,325.34,325.12,325.22,292807.0,302.7918,302.8291,302.6243,302.7174,292807.0
2020-07-29 14:50:00,325.23,325.3,325.05,325.08,431951.0,302.7267,302.7918,302.5591,302.5871,431951.0
2020-07-29 14:55:00,325.08,325.1,324.49,324.54,674439.0,302.5871,302.6057,302.0379,302.0844,674439.0
2020-07-29 15:00:00,324.54,324.68,323.92,323.99,799743.0,302.0844,302.2147,301.5073,301.5725,799743.0
2020-07-29 15:05:00,323.99,324.53,323.87,324.48,654918.0,301.5725,302.0751,301.4608,302.0286,654918.0
2020-07-29 15:10:00,324.48,324.93,324.47,324.72,673417.0,302.0286,302.4474,302.0193,302.252,673417.0
2020-07-29 15:15:00,324.73,325.0,324.54,324.98,559465.0,302.2613,302.5126,302.0844,302.494,559465.0
2020-07-29 15:20:00,324.99,325.45,324.99,325.27,873665.0,302.5033,302.9315,302.5033,302.7639,873665.0
2020-07-29 15:25:00,325.27,325.38,324.84,325.2,708038.0,302.7639,302.8663,302.3637,302.6988,708038.0
2020-07-29 15:30:00,325.2,325.72,324.99,325.49,1138407.0,302.6988,303.1828,302.5033,302.9687,1138407.0
2020-07-29 15:35:00,325.5,325.73,325.43,325.58,720465.0,302.978,303.1921,302.9129,303.0525,720465.0
2020-07-29 15:40:00,325.6,325.63,325.17,325.26,729958.0,303.0711,303.099,302.6708,302.7546,729958.0
2020-07-29 15:45:00,325.26,325.37,324.89,325.21,1159988.0,302.7546,302.857,302.4102,302.7081,1159988.0
2020-07-29 15:50:00,325.22,325.26,324.7,324.7,1665408.0,302.7174,302.7546,302.2334,302.2334,1665408.0
2020-07-29 15:55:00,324.71,325.19,324.65,325.09,2903546.0,302.2427,302.6895,302.1868,302.5964,2903546.0
2020-07-30 09:30:00,321.9,322.42,321.37,322.28,1460140.0,299.6271,300.1111,299.1338,299.9808,1460140.0
2020-07-30 09:35:00,322.28,322.32,321.63,321.82,967065.0,299.9808,300.018,299.3758,299.5526,967065.0
2020-07-30 09:40:00,321.81,322.12,321.38,321.42,687242.0,299.5433,299.8319,299.1431,299.1803,687242.0
2020-07-30 09:45:00,321.43,321.96,321.31,321.63,766169.0,299.1896,299.6829,299.0779,299.3758,766169.0
2020-07-30 09:50:00,321.63,321.63,320.65,320.65,963974.0,299.3758,299.3758,298.4636,298.4636,963974.0
2020-07-30 09:55:00,320.65,320.67,320.0,320.13,1187874.0,298.4636,298.4822,297.8586,297.9796,1187874.0
2020-07-30 10:00:00,320.13,320.58,319.64,320.56,1609671.0,297.9796,298.3984,297.5235,298.3798,1609671.0
2020-07-30 10:05:00,320.56,320.99,320.07,320.91,1065888.0,298.3798,298.7801,297.9237,298.7056,1065888.0
2020-07-30 10:10:00,320.89,320.91,320.39,320.45,785666.0,298.687,298.7056,298.2216,298.2774,785666.0
2020-07-30 10:15:00,320.45,320.72,320.15,320.34,680197.0,298.2774,298.5287,297.9982,298.175,680197.0
2020-07-30 10:20:00,320.31,320.65,319.71,320.57,981224.0,298.1471,298.4636,297.5886,298.3891,981224.0
2020-07-30 10:25:00,320.57,320.79,320.38,320.78,546089.0,298.3891,298.5939,298.2123,298.5846,546089.0
2020-07-30 10:30:00,320.78,321.27,320.62,321.27,802496.0,298.5846,299.0407,298.4357,299.0407,802496.0
2020-07-30 10:35:00,321.27,321.62,320.99,321.59,754057.0,299.0407,299.3665,298.7801,299.3386,754057.0
2020-07-30 10:40:00,321.56,321.59,321.05,321.08,483910.0,299.3106,299.3386,298.8359,298.8638,483910.0
2020-07-30 10:45:00,321.07,321.21,320.78,320.78,655445.0,298.8545,298.9848,298.5846,298.5846,655445.0
2020-07-30 10:50:00,320.81,320.91,320.52,320.88,633425.0,298.6125,298.7056,298.3426,298.6777,633425.0
2020-07-30 10:55:00,320.88,321.44,320.83,321.4,620949.0,298.6777,299.1989,298.6311,299.1617,620949.0
2020-07-30 11:00:00,321.42,321.94,321.1,321.85,851505.0,299.1803,299.6643,298.8825,299.5806,851505.0
2020-07-30 11:05:00,321.85,321.93,321.71,321.74,572938.0,299.5806,299.655,299.4502,299.4782,572938.0
2020-07-30 11:10:00,321.76,322.13,321.68,321.82,559517.0,299.4968,299.8412,299.4223,299.5526,559517.0
2020-07-30 11:15:00,321.81,322.38,321.7,322.33,456444.0,299.5433,300.0739,299.4409,300.0273,456444.0
2020-07-30 11:20:00,322.34,322.57,322.19,322.27,888946.0,300.0367,300.2507,299.897,299.9715,888946.0
2020-07-30 11:25:00,322.26,322.49,321.94,322.05,510548.0,299.9622,300.1763,299.6643,299.7667,510548.0
2020-07-30 11:30:00,322.04,322.65,321.91,322.59,456160.0,299.7574,300.3252,299.6364,300.2694,456160.0
2020-07-30 11:35:00,322.59,322.82,322.53,322.63,435550.0,300.2694,300.4834,300.2135,300.3066,435550.0
2020-07-30 11:40:00,322.65,322.93,322.59,322.75,349517.0,300.3252,300.5858,300.2694,300.4183,349517.0
2020-07-30 11:45:00,322.76,322.83,322.54,322.72,287207.0,300.4276,300.4928,300.2228,300.3904,287207.0
2020-07-30 11:50:00,322.72,322.87,322.61,322.83,274683.0,300.3904,300.53,300.288,300.4928,274683.0
2020-07-30 11:55:00,322.84,322.99,322.52,322.73,294850.0,300.5021,300.6417,300.2042,300.3997,294850.0
2020-07-30 12:00:00,322.73,323.0,322.73,322.76,368531.0,300.3997,300.651,300.3997,300.4276,368531.0
2020-07-30 12:05:00,322.79,322.89,322.47,322.48,466716.0,300.4555,300.5486,300.1577,300.167,466716.0
2020-07-30 12:10:00,322.5,322.83,322.38,322.82,294451.0,300.1856,300.4928,300.0739,300.4834,294451.0
2020-07-30 12:15:00,322.81,323.95,322.81,323.68,1072415.0,300.4741,301.5353,300.4741,301.2839,1072415.0
2020-07-30 12:20:00,323.68,323.75,323.3,323.45,595221.0,301.2839,301.3491,300.9302,301.0699,595221.0
2020-07-30 12:25:00,323.44,323.52,323.24,323.4,225748.0,301.0605,301.135,300.8744,301.0233,225748.0
2020-07-30 12:30:00,323.41,323.67,323.38,323.41,405827.0,301.0326,301.2746,301.0047,301.0326,405827.0
2020-07-30 12:35:00,323.41,323.53,323.29,323.39,370278.0,301.0326,301.1443,300.9209,301.014,370278.0
2020-07-30 12:40:00,323.39,323.57,323.31,323.5,238519.0,301.014,301.1816,300.9395,301.1164,238519.0
2020-07-30 12:45:00,323.5,323.62,323.34,323.6,295621.0,301.1164,301.2281,300.9675,301.2095,295621.0
2020-07-30 12:50:00,323.61,323.67,323.43,323.44,284623.0,301.2188,301.2746,301.0512,301.0605,284623.0
2020-07-30 12:55:00,323.44,323.64,323.43,323.57,133419.0,301.0605,301.2467,301.0512,301.1816,133419.0
2020-07-30 13:00:00,323.54,323.83,323.46,323.81,239716.0,301.1536,301.4236,301.0792,301.4049,239716.0
2020-07-30 13:05:00,323.82,324.02,323.8,323.87,278622.0,301.4143,301.6004,301.3956,301.4608,278622.0
2020-07-30 13:10:00,323.86,324.25,323.86,324.2,492102.0,301.4515,301.8145,301.4515,301.768,492102.0
2020-07-30 13:15:00,324.2,324.4,324.15,324.29,205334.0,301.768,301.9541,301.7214,301.8517,205334.0
2020-07-30 13:20:00,324.3,324.36,324.01,324.02,333852.0,301.861,301.9169,301.5911,301.6004,333852.0
2020-07-30 13:25:00,324.02,324.04,323.7,323.73,391219.0,301.6004,301.619,301.3026,301.3305,391219.0
2020-07-30 13:30:00,323.72,323.77,323.25,323.38,453303.0,301.3212,301.3677,300.8837,301.0047,453303.0
2020-07-30 13:35:00,323.38,323.51,323.12,323.17,587876.0,301.0047,301.1257,300.7627,300.8092,587876.0
2020-07-30 13:40:00,323.17,323.52,323.16,323.51,370603.0,300.8092,301.135,300.7999,301.1257,370603.0
2020-07-30 13:45:00,323.52,323.53,323.3,323.34,584082.0,301.135,301.1443,300.9302,300.9675,584082.0
2020-07-30 13:50:00,323.36,323.79,323.31,323.74,300856.0,300.9861,301.3863,300.9395,301.3398,300856.0
2020-07-30 13:55:00,323.75,323.79,323.55,323.72,216954.0,301.3491,301.3863,301.1629,301.3212,216954.0
2020-07-30 14:00:00,323.71,323.86,323.42,323.62,243347.0,301.3119,301.4515,301.0419,301.2281,243347.0
2020-07-30 14:05:00,323.61,323.93,323.57,323.84,307422.0,301.2188,301.5166,301.1816,301.4329,307422.0
2020-07-30 14:10:00,323.81,323.82,323.43,323.43,393009.0,301.4049,301.4143,301.0512,301.0512,393009.0
2020-07-30 14:15:00,323.43,323.69,323.31,323.49,283368.0,301.0512,301.2932,300.9395,301.1071,283368.0
2020-07-30 14:20:00,323.49,323.73,323.16,323.66,572821.0,301.1071,301.3305,300.7999,301.2653,572821.0
2020-07-30 14:25:00,323.67,323.68,323.27,323.45,588954.0,301.2746,301.2839,300.9023,301.0699,588954.0
2020-07-30 14:30:00,323.45,323.75,323.42,323.68,371683.0,301.0699,301.3491,301.0419,301.2839,371683.0
2020-07-30 14:35:00,323.67,323.9,323.65,323.86,175888.0,301.2746,301.4887,301.256,301.4515,175888.0
2020-07-30 14:40:00,323.86,324.14,323.86,324.04,356491.0,301.4515,301.7121,301.4515,301.619,356491.0
2020-07-30 14:45:00,324.04,324.29,324.0,324.09,538473.0,301.619,301.8517,301.5818,301.6656,538473.0
2020-07-30 14:50:00,324.1,324.19,323.75,323.77,482287.0,301.6749,301.7587,301.3491,301.3677,482287.0
2020-07-30 14:55:00,323.78,324.01,323.72,323.92,335415.0,301.377,301.5911,301.3212,301.5073,335415.0
2020-07-30 15:00:00,323.92,324.23,323.7,323.76,466808.0,301.5073,301.7959,301.3026,301.3584,466808.0
2020-07-30 15:05:00,323.76,323.77,323.41,323.51,870951.0,301.3584,301.3677,301.0326,301.1257,870951.0
2020-07-30 15:10:00,323.5,323.84,323.35,323.77,915723.0,301.1164,301.4329,300.9768,301.3677,915723.0
2020-07-30 15:15:00,323.77,324.2,323.52,324.16,525522.0,301.3677,301.768,301.135,301.7307,525522.0
2020-07-30 15:20:00,324.15,324.25,323.93,324.15,444738.0,301.7214,301.8145,301.5166,301.7214,444738.0
2020-07-30 15:25:00,324.15,324.26,323.99,324.24,336769.0,301.7214,301.8238,301.5725,301.8052,336769.0
2020-07-30 15:30:00,324.24,324.41,324.01,324.13,473632.0,301.8052,301.9634,301.5911,301.7028,473632.0
2020-07-30 15:35:00,324.1,324.2,323.86,323.86,358588.0,301.6749,301.768,301.4515,301.4515,358588.0
2020-07-30 15:40:00,323.85,324.04,323.7,323.83,409995.0,301.4422,301.619,301.3026,301.4236,409995.0
2020-07-30 15:45:00,323.81,323.89,323.57,323.66,532100.0,301.4049,301.4794,301.1816,301.2653,532100.0
2020-07-30 15:50:00,323.67,324.03,323.59,323.75,1331286.0,301.2746,301.6097,301.2002,301.3491,1331286.0
2020-07-30 15:55:00,323.74,324.13,323.63,323.98,2002055.0,301.3398,301.7028,301.2374,301.5632,2002055.0
2020-07-31 09:30:00,325.9,326.13,324.98,325.16,2087295.0,303.3503,303.5644,302.494,302.6615,2087295.0
2020-07-31 09:35:00,325.15,325.19,324.38,324.49,1034474.0,302.6522,302.6895,301.9355,302.0379,1034474.0
2020-07-31 09:40:00,324.51,324.86,324.32,324.62,804583.0,302.0565,302.3823,301.8797,302.1589,804583.0
2020-07-31 09:45:00,324.64,325.02,324.41,324.62,828182.0,302.1775,302.5312,301.9634,302.1589,828182.0
2020-07-31 09:50:00,324.62,324.73,324.12,324.61,900537.0,302.1589,302.2613,301.6935,302.1496,900537.0
2020-07-31 09:55:00,324.61,324.76,324.3,324.74,473614.0,302.1496,302.2892,301.861,302.2706,473614.0
2020-07-31 10:00:00,324.78,324.79,323.88,324.17,803184.0,302.3078,302.3171,301.4701,301.74,803184.0
2020-07-31 10:05:00,324.17,324.34,323.8,323.94,701135.0,301.74,301.8983,301.3956,301.5259,701135.0
2020-07-31 10:10:00,323.91,323.97,323.39,323.47,806502.0,301.498,301.5539,301.014,301.0885,806502.0
2020-07-31 10:15:00,323.46,323.54,322.75,322.82,992459.0,301.0792,301.1536,300.4183,300.4834,992459.0
2020-07-31 10:20:00,322.82,323.32,322.42,323.24,1148022.0,300.4834,300.9488,300.1111,300.8744,1148022.0
2020-07-31 10:25:00,323.25,323.25,322.72,322.74,678286.0,300.8837,300.8837,300.3904,300.409,678286.0
2020-07-31 10:30:00,322.74,323.19,322.66,322.9,490550.0,300.409,300.8278,300.3345,300.5579,490550.0
2020-07-31 10:35:00,322.92,323.39,322.74,323.37,614819.0,300.5765,301.014,300.409,300.9954,614819.0
2020-07-31 10:40:00,323.35,323.37,322.74,322.98,457045.0,300.9768,300.9954,300.409,300.6324,457045.0
2020-07-31 10:45:00,322.98,323.2,322.41,323.12,671596.0,300.6324,300.8372,300.1018,300.7627,671596.0
2020-07-31 10:50:00,323.1,323.15,322.52,322.81,545251.0,300.7441,300.7906,300.2042,300.4741,545251.0
2020-07-31 10:55:00,322.81,323.33,322.56,323.3,728870.0,300.4741,300.9582,300.2414,300.9302,728870.0
2020-07-31 11:00:00,323.32,323.53,323.1,323.5,798897.0,300.9488,301.1443,300.7441,301.1164,798897.0
2020-07-31 11:05:00,323.51,323.51,323.14,323.14,493942.0,301.1257,301.1257,300.7813,300.7813,493942.0
2020-07-31 11:10:00,323.16,323.82,323.12,323.77,527340.0,300.7999,301.4143,300.7627,301.3677,527340.0
2020-07-31 11:15:00,323.76,324.36,323.6,324.35,620881.0,301.3584,301.9169,301.2095,301.9076,620881.0
2020-07-31 11:20:00,324.35,324.4,324.02,324.04,540102.0,301.9076,301.9541,301.6004,301.619,540102.0
2020-07-31 11:25:00,324.04,324.3,324.04,324.1,354539.0,301.619,301.861,301.619,301.6749,354539.0
2020-07-31 11:30:00,324.12,324.29,323.73,323.79,549586.0,301.6935,301.8517,301.3305,301.3863,549586.0
2020-07-31 11:35:00,323.79,323.9,323.45,323.81,571865.0,301.3863,301.4887,301.0699,301.4049,571865.0
2020-07-31 11:40:00,323.81,324.03,323.64,323.64,338814.0,301.4049,301.6097,301.2467,301.2467,338814.0
2020-07-31 11:45:00,323.64,324.08,323.61,324.04,384617.0,301.2467,301.6563,301.2188,301.619,384617.0
2020-07-31 11:50:00,324.05,324.44,323.5,323.6,608485.0,301.6283,301.9914,301.1164,301.2095,608485.0
2020-07-31 11:55:00,323.61,323.68,323.0,323.24,557233.0,301.2188,301.2839,300.651,300.8744,557233.0
2020-07-31 12:00:00,323.22,323.35,322.67,322.83,520870.0,300.8558,300.9768,300.3438,300.4928,520870.0
2020-07-31 12:05:00,322.84,323.17,322.46,322.63,861466.0,300.5021,300.8092,300.1484,300.3066,861466.0
2020-07-31 12:10:00,322.63,322.99,322.57,322.76,760041.0,300.3066,300.6417,300.2507,300.4276,760041.0
2020-07-31 12:15:00,322.77,322.91,322.22,322.45,721188.0,300.4369,300.5672,299.925,300.139,721188.0
2020-07-31 12:20:00,322.45,322.79,322.38,322.7,578656.0,300.139,300.4555,300.0739,300.3717,578656.0
2020-07-31 12:25:00,322.67,322.96,322.52,322.88,351255.0,300.3438,300.6138,300.2042,300.5393,351255.0
2020-07-31 12:30:00,322.89,322.89,322.14,322.16,348371.0,300.5486,300.5486,299.8505,299.8691,348371.0
2020-07-31 12:35:00,322.15,322.15,321.58,321.72,566115.0,299.8598,299.8598,299.3292,299.4596,566115.0
2020-07-31 12:40:00,321.73,322.11,321.71,322.02,331612.0,299.4689,299.8226,299.4502,299.7388,331612.0
2020-07-31 12:45:00,322.04,322.1,321.67,321.87,289791.0,299.7574,299.8133,299.413,299.5992,289791.0
2020-07-31 12:50:00,321.88,322.04,321.55,321.64,399595.0,299.6085,299.7574,299.3013,299.3851,399595.0
2020-07-31 12:55:00,321.65,321.81,321.33,321.71,526746.0,299.3944,299.5433,299.0965,299.4502,526746.0
2020-07-31 13:00:00,321.68,322.09,321.55,321.97,392750.0,299.4223,299.804,299.3013,299.6923,392750.0
2020-07-31 13:05:00,321.99,322.27,321.93,322.06,447283.0,299.7109,299.9715,299.655,299.776,447283.0
2020-07-31 13:10:00,322.04,322.3,321.98,322.05,283788.0,299.7574,299.9994,299.7016,299.7667,283788.0
2020-07-31 13:15:00,322.04,322.16,321.69,322.05,319363.0,299.7574,299.8691,299.4316,299.7667,319363.0
2020-07-31 13:20:00,322.06,322.57,322.06,322.55,308395.0,299.776,300.2507,299.776,300.2321,308395.0
2020-07-31 13:25:00,322.55,322.77,322.51,322.73,318224.0,300.2321,300.4369,300.1949,300.3997,318224.0
2020-07-31 13:30:00,322.72,322.89,322.34,322.35,370598.0,300.3904,300.5486,300.0367,300.046,370598.0
2020-07-31 13:35:00,322.35,322.51,322.29,322.34,269800.0,300.046,300.1949,299.9901,300.0367,269800.0
2020-07-31 13:40:00,322.35,322.85,322.35,322.67,371114.0,300.046,300.5114,300.046,300.3438,371114.0
2020-07-31 13:45:00,322.67,322.96,322.48,322.92,254537.0,300.3438,300.6138,300.167,300.5765,254537.0
2020-07-31 13:50:00,322.93,323.02,322.74,322.87,253337.0,300.5858,300.6696,300.409,300.53,253337.0
2020-07-31 13:55:00,322.86,322.96,322.55,322.58,323369.0,300.5207,300.6138,300.2321,300.2601,323369.0
2020-07-31 14:00:00,322.58,322.98,322.52,322.8,365363.0,300.2601,300.6324,300.2042,300.4648,365363.0
2020-07-31 14:05:00,322.81,322.83,322.07,322.08,588206.0,300.4741,300.4928,299.7853,299.7946,588206.0
2020-07-31 14:10:00,322.07,322.26,321.98,322.04,447423.0,299.7853,299.9622,299.7016,299.7574,447423.0
2020-07-31 14:15:00,322.05,322.3,321.96,322.07,373998.0,299.7667,299.9994,299.6829,299.7853,373998.0
2020-07-31 14:20:00,322.07,322.46,322.07,322.33,395447.0,299.7853,300.1484,299.7853,300.0273,395447.0
2020-07-31 14:25:00,322.34,322.61,322.32,322.59,369752.0,300.0367,300.288,300.018,300.2694,369752.0
2020-07-31 14:30:00,322.59,322.82,322.51,322.77,385135.0,300.2694,300.4834,300.1949,300.4369,385135.0
2020-07-31 14:35:00,322.77,323.13,322.66,322.9,393244.0,300.4369,300.772,300.3345,300.5579,393244.0
2020-07-31 14:40:00,322.9,323.32,322.71,323.29,640521.0,300.5579,300.9488,300.3811,300.9209,640521.0
2020-07-31 14:45:00,323.28,323.47,323.16,323.19,579206.0,300.9116,301.0885,300.7999,300.8278,579206.0
2020-07-31 14:50:00,323.17,323.76,323.16,323.7,553402.0,300.8092,301.3584,300.7999,301.3026,553402.0
2020-07-31 14:55:00,323.7,323.94,323.63,323.88,618446.0,301.3026,301.5259,301.2374,301.4701,618446.0
2020-07-31 15:00:00,323.88,324.44,323.68,324.3,1126252.0,301.4701,301.9914,301.2839,301.861,1126252.0
2020-07-31 15:05:00,324.3,324.46,324.11,324.35,568277.0,301.861,302.01,301.6842,301.9076,568277.0
2020-07-31 15:10:00,324.34,324.4,324.02,324.31,789202.0,301.8983,301.9541,301.6004,301.8703,789202.0
2020-07-31 15:15:00,324.31,324.53,323.96,324.42,722129.0,301.8703,302.0751,301.5446,301.9727,722129.0
2020-07-31 15:20:00,324.41,324.81,324.41,324.76,722504.0,301.9634,302.3358,301.9634,302.2892,722504.0
2020-07-31 15:25:00,324.75,324.85,324.45,324.63,720545.0,302.2799,302.373,302.0007,302.1682,720545.0
2020-07-31 15:30:00,324.63,324.94,324.57,324.67,1154849.0,302.1682,302.4568,302.1124,302.2054,1154849.0
2020-07-31 15:35:00,324.66,325.04,324.66,324.68,1312658.0,302.1961,302.5498,302.1961,302.2147,1312658.0
2020-07-31 15:40:00,324.67,324.97,324.63,324.77,1319636.0,302.2054,302.4847,302.1682,302.2985,1319636.0
2020-07-31 15:45:00,324.79,325.61,324.78,325.53,2061925.0,302.3171,303.0804,302.3078,303.0059,2061925.0
2020-07-31 15:50:00,325.54,325.77,325.13,325.51,3715134.0,303.0152,303.2293,302.6336,302.9873,3715134.0
2020-07-31 15:55:00,325.51,326.61,325.49,326.54,5155378.0,302.9873,304.0112,302.9687,303.9461,5155378.0
2020-08-03 09:30:00,328.32,328.44,327.91,328.09,1679159.0,305.6029,305.7146,305.2213,305.3888,1679159.0
2020-08-03 09:35:00,328.08,328.28,327.73,327.77,813049.0,305.3795,305.5657,305.0537,305.0909,813049.0
2020-08-03 09:40:00,327.77,328.13,327.76,328.13,438823.0,305.0909,305.426,305.0816,305.426,438823.0
2020-08-03 09:45:00,328.13,328.29,327.97,328.03,566526.0,305.426,305.575,305.2771,305.333,566526.0
2020-08-03 09:50:00,328.02,328.22,327.83,328.0,407490.0,305.3236,305.5098,305.1468,305.305,407490.0
2020-08-03 09:55:00,328.01,328.4,327.98,328.35,493119.0,305.3143,305.6774,305.2864,305.6308,493119.0
2020-08-03 10:00:00,328.35,329.28,328.34,328.93,1459861.0,305.6308,306.4965,305.6215,306.1707,1459861.0
2020-08-03 10:05:00,328.92,329.02,328.7,328.97,737265.0,306.1614,306.2545,305.9566,306.2079,737265.0
2020-08-03 10:10:00,328.99,329.15,328.8,328.94,865536.0,306.2265,306.3755,306.0497,306.18,865536.0
2020-08-03 10:15:00,328.93,329.08,328.8,329.07,356841.0,306.1707,306.3103,306.0497,306.301,356841.0
2020-08-03 10:20:00,329.06,329.13,328.47,328.67,633981.0,306.2917,306.3568,305.7425,305.9287,633981.0
2020-08-03 10:25:00,328.69,328.76,328.56,328.6,307591.0,305.9473,306.0124,305.8263,305.8635,307591.0
2020-08-03 10:30:00,328.61,328.91,328.58,328.91,368060.0,305.8728,306.1521,305.8449,306.1521,368060.0
2020-08-03 10:35:00,328.9,328.9,328.73,328.8,229336.0,306.1428,306.1428,305.9845,306.0497,229336.0
2020-08-03 10:40:00,328.8,328.88,328.41,328.41,386519.0,306.0497,306.1241,305.6867,305.6867,386519.0
2020-08-03 10:45:00,328.42,328.49,327.92,327.97,363020.0,305.696,305.7611,305.2306,305.2771,363020.0
2020-08-03 10:50:00,327.94,328.17,327.91,328.15,302773.0,305.2492,305.4633,305.2213,305.4447,302773.0
2020-08-03 10:55:00,328.15,328.31,328.01,328.22,287252.0,305.4447,305.5936,305.3143,305.5098,287252.0
2020-08-03 11:00:00,328.23,328.6,328.15,328.59,404301.0,305.5191,305.8635,305.4447,305.8542,404301.0
2020-08-03 11:05:00,328.6,328.66,328.46,328.59,347995.0,305.8635,305.9194,305.7332,305.8542,347995.0
2020-08-03 11:10:00,328.59,328.75,328.55,328.72,331604.0,305.8542,306.0031,305.817,305.9752,331604.0
2020-08-03 11:15:00,328.74,328.86,328.69,328.83,199821.0,305.9938,306.1055,305.9473,306.0776,199821.0
2020-08-03 11:20:00,328.85,329.0,328.82,328.88,275421.0,306.0962,306.2358,306.0683,306.1241,275421.0
2020-08-03 11:25:00,328.88,328.99,328.75,328.87,248007.0,306.1241,306.2265,306.0031,306.1148,248007.0
2020-08-03 11:30:00,328.89,329.08,328.85,328.9,299241.0,306.1334,306.3103,306.0962,306.1428,299241.0
2020-08-03 11:35:00,328.91,329.17,328.84,329.13,300975.0,306.1521,306.3941,306.0869,306.3568,300975.0
2020-08-03 11:40:00,329.15,329.38,329.12,329.38,673690.0,306.3755,306.5895,306.3475,306.5895,673690.0
2020-08-03 11:45:00,329.36,329.38,329.16,329.17,305455.0,306.5709,306.5895,306.3848,306.3941,305455.0
2020-08-03 11:50:00,329.16,329.2,329.07,329.13,271333.0,306.3848,306.422,306.301,306.3568,271333.0
2020-08-03 11:55:00,329.13,329.14,329.0,329.06,216488.0,306.3568,306.3662,306.2358,306.2917,216488.0
2020-08-03 12:00:00,329.06,329.17,328.83,328.89,299849.0,306.2917,306.3941,306.0776,306.1334,299849.0
2020-08-03 12:05:00,328.87,329.04,328.87,328.96,258586.0,306.1148,306.2731,306.1148,306.1986,258586.0
2020-08-03 12:10:00,328.96,329.12,328.81,329.1,177890.0,306.1986,306.3475,306.059,306.3289,177890.0
2020-08-03 12:15:00,329.11,329.18,328.98,329.0,180381.0,306.3382,306.4034,306.2172,306.2358,180381.0
2020-08-03 12:20:00,329.01,329.13,328.87,329.06,187100.0,306.2451,306.3568,306.1148,306.2917,187100.0
2020-08-03 12:25:00,329.06,329.1,328.82,328.87,223766.0,306.2917,306.3289,306.0683,306.1148,223766.0
2020-08-03 12:30:00,328.85,329.0,328.81,328.89,156283.0,306.0962,306.2358,306.059,306.1334,156283.0
2020-08-03 12:35:00,328.89,329.0,328.84,328.92,143601.0,306.1334,306.2358,306.0869,306.1614,143601.0
2020-08-03 12:40:00,328.92,328.95,328.73,328.77,151812.0,306.1614,306.1893,305.9845,306.0218,151812.0
2020-08-03 12:45:00,328.77,329.01,328.75,328.97,373863.0,306.0218,306.2451,306.0031,306.2079,373863.0
2020-08-03 12:50:00,328.97,328.98,328.75,328.9,405685.0,306.2079,306.2172,306.0031,306.1428,405685.0
2020-08-03 12:55:00,328.9,328.93,328.81,328.9,217439.0,306.1428,306.1707,306.059,306.1428,217439.0
2020-08-03 13:00:00,328.91,328.99,328.88,328.93,208488.0,306.1521,306.2265,306.1241,306.1707,208488.0
2020-08-03 13:05:00,328.92,329.01,328.85,328.98,257993.0,306.1614,306.2451,306.0962,306.2172,257993.0
2020-08-03 13:10:00,328.98,329.06,328.95,328.99,178381.0,306.2172,306.2917,306.1893,306.2265,178381.0
2020-08-03 13:15:00,328.99,329.06,328.9,329.02,164831.0,306.2265,306.2917,306.1428,306.2545,164831.0
2020-08-03 13:20:00,329.02,329.21,329.01,329.2,251674.0,306.2545,306.4313,306.2451,306.422,251674.0
2020-08-03 13:25:00,329.19,329.27,328.99,329.11,281014.0,306.4127,306.4872,306.2265,306.3382,281014.0
2020-08-03 13:30:00,329.1,329.17,329.06,329.15,124475.0,306.3289,306.3941,306.2917,306.3755,124475.0
2020-08-03 13:35:00,329.17,329.21,329.06,329.09,138209.0,306.3941,306.4313,306.2917,306.3196,138209.0
2020-08-03 13:40:00,329.1,329.16,328.8,328.93,287585.0,306.3289,306.3848,306.0497,306.1707,287585.0
2020-08-03 13:45:00,328.94,329.01,328.92,328.92,118469.0,306.18,306.2451,306.1614,306.1614,118469.0
2020-08-03 13:50:00,328.93,329.11,328.9,329.09,119649.0,306.1707,306.3382,306.1428,306.3196,119649.0
2020-08-03 13:55:00,329.09,329.14,329.04,329.08,136395.0,306.3196,306.3662,306.2731,306.3103,136395.0
2020-08-03 14:00:00,329.08,329.21,328.99,329.19,320321.0,306.3103,306.4313,306.2265,306.4127,320321.0
2020-08-03 14:05:00,329.19,329.2,328.91,328.92,325943.0,306.4127,306.422,306.1521,306.1614,325943.0
2020-08-03 14:10:00,328.92,329.28,328.9,329.26,359912.0,306.1614,306.4965,306.1428,306.4778,359912.0
2020-08-03 14:15:00,329.27,329.37,329.23,329.32,405351.0,306.4872,306.5802,306.4499,306.5337,405351.0
2020-08-03 14:20:00,329.32,329.42,329.27,329.35,516997.0,306.5337,306.6268,306.4872,306.5616,516997.0
2020-08-03 14:25:00,329.35,329.43,329.3,329.41,239317.0,306.5616,306.6361,306.5151,306.6175,239317.0
2020-08-03 14:30:00,329.41,329.48,329.39,329.44,246245.0,306.6175,306.6826,306.5989,306.6454,246245.0
2020-08-03 14:35:00,329.44,329.61,329.37,329.58,428106.0,306.6454,306.8036,306.5802,306.7757,428106.0
2020-08-03 14:40:00,329.59,329.62,329.46,329.52,409954.0,306.785,306.8129,306.664,306.7199,409954.0
2020-08-03 14:45:00,329.54,329.55,329.39,329.4,246770.0,306.7385,306.7478,306.5989,306.6082,246770.0
2020-08-03 14:50:00,329.39,329.48,329.31,329.4,324338.0,306.5989,306.6826,306.5244,306.6082,324338.0
2020-08-03 14:55:00,329.39,329.56,329.37,329.47,314732.0,306.5989,306.7571,306.5802,306.6733,314732.0
2020-08-03 15:00:00,329.48,329.56,329.29,329.37,400658.0,306.6826,306.7571,306.5058,306.5802,400658.0
2020-08-03 15:05:00,329.38,329.42,329.23,329.32,357792.0,306.5895,306.6268,306.4499,306.5337,357792.0
2020-08-03 15:10:00,329.32,329.38,329.05,329.11,480040.0,306.5337,306.5895,306.2824,306.3382,480040.0
2020-08-03 15:15:00,329.12,329.19,328.65,328.9,783094.0,306.3475,306.4127,305.9101,306.1428,783094.0
2020-08-03 15:20:00,328.9,329.11,328.77,329.09,547731.0,306.1428,306.3382,306.0218,306.3196,547731.0
2020-08-03 15:25:00,329.1,329.16,328.94,328.96,452169.0,306.3289,306.3848,306.18,306.1986,452169.0
2020-08-03 15:30:00,328.97,329.19,328.39,328.68,1136094.0,306.2079,306.4127,305.668,305.938,1136094.0
2020-08-03 15:35:00,328.69,329.09,328.65,329.07,1062184.0,305.9473,306.3196,305.9101,306.301,1062184.0
2020-08-03 15:40:00,329.07,329.3,328.94,329.25,615852.0,306.301,306.5151,306.18,306.4685,615852.0
2020-08-03 15:45:00,329.25,329.35,329.05,329.13,716385.0,306.4685,306.5616,306.2824,306.3568,716385.0
2020-08-03 15:50:00,329.15,329.18,328.64,329.14,1634652.0,306.3755,306.4034,305.9007,306.3662,1634652.0
2020-08-03 15:55:00,329.15,329.18,328.64,328.76,2422654.0,306.3755,306.4034,305.9007,306.0124,2422654.0
2020-08-04 09:30:00,327.86,328.63,327.86,328.54,1212900.0,305.1747,305.8914,305.1747,305.8077,1212900.0
2020-08-04 09:35:00,328.55,328.56,327.95,328.18,647573.0,305.817,305.8263,305.2585,305.4726,647573.0
2020-08-04 09:40:00,328.2,328.48,328.06,328.47,610034.0,305.4912,305.7518,305.3609,305.7425,610034.0
2020-08-04 09:45:00,328.47,328.68,328.45,328.61,619645.0,305.7425,305.938,305.7239,305.8728,619645.0
2020-08-04 09:50:00,328.6,328.77,328.52,328.55,311055.0,305.8635,306.0218,305.7891,305.817,311055.0
2020-08-04 09:55:00,328.56,328.74,328.56,328.65,362989.0,305.8263,305.9938,305.8263,305.9101,362989.0
2020-08-04 10:00:00,328.64,328.96,328.55,328.77,589632.0,305.9007,306.1986,305.817,306.0218,589632.0
2020-08-04 10:05:00,328.78,329.25,328.7,329.25,567239.0,306.0311,306.4685,305.9566,306.4685,567239.0
2020-08-04 10:10:00,329.26,329.33,329.16,329.28,520765.0,306.4778,306.543,306.3848,306.4965,520765.0
2020-08-04 10:15:00,329.27,329.34,329.03,329.09,472339.0,306.4872,306.5523,306.2638,306.3196,472339.0
2020-08-04 10:20:00,329.09,329.12,328.92,328.94,346503.0,306.3196,306.3475,306.1614,306.18,346503.0
2020-08-04 10:25:00,328.95,329.07,328.7,328.81,318937.0,306.1893,306.301,305.9566,306.059,318937.0
2020-08-04 10:30:00,328.82,328.92,328.69,328.71,397276.0,306.0683,306.1614,305.9473,305.9659,397276.0
2020-08-04 10:35:00,328.72,328.99,328.61,328.94,364077.0,305.9752,306.2265,305.8728,306.18,364077.0
2020-08-04 10:40:00,328.94,329.17,328.92,329.12,298208.0,306.18,306.3941,306.1614,306.3475,298208.0
2020-08-04 10:45:00,329.11,329.45,329.07,329.38,434798.0,306.3382,306.6547,306.301,306.5895,434798.0
2020-08-04 10:50:00,329.37,329.64,329.36,329.58,587204.0,306.5802,306.8316,306.5709,306.7757,587204.0
2020-08-04 10:55:00,329.57,329.58,329.36,329.37,276824.0,306.7664,306.7757,306.5709,306.5802,276824.0
2020-08-04 11:00:00,329.38,329.5,329.26,329.31,391432.0,306.5895,306.7012,306.4778,306.5244,391432.0
2020-08-04 11:05:00,329.32,329.37,329.15,329.27,242272.0,306.5337,306.5802,306.3755,306.4872,242272.0
2020-08-04 11:10:00,329.28,329.61,329.23,329.52,250129.0,306.4965,306.8036,306.4499,306.7199,250129.0
2020-08-04 11:15:00,329.52,329.61,329.45,329.6,193639.0,306.7199,306.8036,306.6547,306.7943,193639.0
2020-08-04 11:20:00,329.6,329.64,329.24,329.26,395825.0,306.7943,306.8316,306.4592,306.4778,395825.0
2020-08-04 11:25:00,329.26,329.55,329.18,329.4,422087.0,306.4778,306.7478,306.4034,306.6082,422087.0
2020-08-04 11:30:00,329.42,329.53,329.27,329.43,411699.0,306.6268,306.7292,306.4872,306.6361,411699.0
2020-08-04 11:35:00,329.43,329.51,329.3,329.31,215862.0,306.6361,306.7106,306.5151,306.5244,215862.0
2020-08-04 11:40:00,329.32,329.66,329.3,329.54,376581.0,306.5337,306.8502,306.5151,306.7385,376581.0
2020-08-04 11:45:00,329.54,329.56,329.31,329.4,220611.0,306.7385,306.7571,306.5244,306.6082,220611.0
2020-08-04 11:50:00,329.39,329.56,329.38,329.52,188796.0,306.5989,306.7571,306.5895,306.7199,188796.0
2020-08-04 11:55:00,329.51,329.54,329.41,329.43,102395.0,306.7106,306.7385,306.6175,306.6361,102395.0
2020-08-04 12:00:00,329.43,329.52,329.33,329.39,191070.0,306.6361,306.7199,306.543,306.5989,191070.0
2020-08-04 12:05:00,329.4,329.4,328.93,329.0,462196.0,306.6082,306.6082,306.1707,306.2358,462196.0
2020-08-04 12:10:00,329.0,329.12,328.82,328.89,285110.0,306.2358,306.3475,306.0683,306.1334,285110.0
2020-08-04 12:15:00,328.89,328.96,328.83,328.89,367117.0,306.1334,306.1986,306.0776,306.1334,367117.0
2020-08-04 12:20:00,328.9,329.06,328.84,329.03,297279.0,306.1428,306.2917,306.0869,306.2638,297279.0
2020-08-04 12:25:00,329.03,329.14,329.01,329.13,168572.0,306.2638,306.3662,306.2451,306.3568,168572.0
2020-08-04 12:30:00,329.14,329.2,329.02,329.18,171524.0,306.3662,306.422,306.2545,306.4034,171524.0
2020-08-04 12:35:00,329.18,329.22,329.02,329.04,88650.0,306.4034,306.4406,306.2545,306.2731,88650.0
2020-08-04 12:40:00,329.04,329.1,328.93,329.02,91603.0,306.2731,306.3289,306.1707,306.2545,91603.0
2020-08-04 12:45:00,329.03,329.24,329.03,329.06,205370.0,306.2638,306.4592,306.2638,306.2917,205370.0
2020-08-04 12:50:00,329.06,329.12,328.87,328.92,244590.0,306.2917,306.3475,306.1148,306.1614,244590.0
2020-08-04 12:55:00,328.92,329.04,328.75,328.93,330640.0,306.1614,306.2731,306.0031,306.1707,330640.0
2020-08-04 13:00:00,328.92,328.94,328.64,328.69,244151.0,306.1614,306.18,305.9007,305.9473,244151.0
2020-08-04 13:05:00,328.67,328.89,328.67,328.88,169388.0,305.9287,306.1334,305.9287,306.1241,169388.0
2020-08-04 13:10:00,328.88,329.21,328.85,329.19,211233.0,306.1241,306.4313,306.0962,306.4127,211233.0
2020-08-04 13:15:00,329.19,329.39,329.19,329.35,245992.0,306.4127,306.5989,306.4127,306.5616,245992.0
2020-08-04 13:20:00,329.35,329.42,329.27,329.33,217979.0,306.5616,306.6268,306.4872,306.543,217979.0
2020-08-04 13:25:00,329.33,329.36,329.23,329.28,131838.0,306.543,306.5709,306.4499,306.4965,131838.0
2020-08-04 13:30:00,329.28,329.31,329.16,329.16,205138.0,306.4965,306.5244,306.3848,306.3848,205138.0
2020-08-04 13:35:00,329.16,329.31,329.13,329.29,164351.0,306.3848,306.5244,306.3568,306.5058,164351.0
2020-08-04 13:40:00,329.29,329.34,329.14,329.18,173286.0,306.5058,306.5523,306.3662,306.4034,173286.0
2020-08-04 13:45:00,329.18,329.25,329.04,329.08,213932.0,306.4034,306.4685,306.2731,306.3103,213932.0
2020-08-04 13:50:00,329.08,329.36,329.06,329.35,162927.0,306.3103,306.5709,306.2917,306.5616,162927.0
2020-08-04 13:55:00,329.35,329.39,329.29,329.34,147643.0,306.5616,306.5989,306.5058,306.5523,147643.0
2020-08-04 14:00:00,329.34,329.46,329.32,329.43,183177.0,306.5523,306.664,306.5337,306.6361,183177.0
2020-08-04 14:05:00,329.44,329.44,329.22,329.26,222144.0,306.6454,306.6454,306.4406,306.4778,222144.0
2020-08-04 14:10:00,329.27,329.37,329.2,329.26,163891.0,306.4872,306.5802,306.422,306.4778,163891.0
2020-08-04 14:15:00,329.27,329.37,329.09,329.15,197698.0,306.4872,306.5802,306.3196,306.3755,197698.0
2020-08-04 14:20:00,329.15,329.21,328.91,328.98,367790.0,306.3755,306.4313,306.1521,306.2172,367790.0
2020-08-04 14:25:00,328.99,329.01,328.65,328.67,262314.0,306.2265,306.2451,305.9101,305.9287,262314.0
2020-08-04 14:30:00,328.67,328.67,328.12,328.16,658137.0,305.9287,305.9287,305.4167,305.454,658137.0
2020-08-04 14:35:00,328.15,328.25,327.96,327.98,449064.0,305.4447,305.5377,305.2678,305.2864,449064.0
2020-08-04 14:40:00,327.97,328.4,327.95,328.34,614682.0,305.2771,305.6774,305.2585,305.6215,614682.0
2020-08-04 14:45:00,328.32,328.56,328.3,328.53,614922.0,305.6029,305.8263,305.5843,305.7984,614922.0
2020-08-04 14:50:00,328.54,328.72,328.5,328.65,344066.0,305.8077,305.9752,305.7704,305.9101,344066.0
2020-08-04 14:55:00,328.66,329.05,328.65,328.99,401958.0,305.9194,306.2824,305.9101,306.2265,401958.0
2020-08-04 15:00:00,328.99,329.13,328.9,329.01,370223.0,306.2265,306.3568,306.1428,306.2451,370223.0
2020-08-04 15:05:00,328.99,329.1,328.9,329.0,326338.0,306.2265,306.3289,306.1428,306.2358,326338.0
2020-08-04 15:10:00,329.0,329.15,328.86,329.04,340544.0,306.2358,306.3755,306.1055,306.2731,340544.0
2020-08-04 15:15:00,329.03,329.14,328.88,329.06,238988.0,306.2638,306.3662,306.1241,306.2917,238988.0
2020-08-04 15:20:00,329.06,329.27,328.94,329.26,622458.0,306.2917,306.4872,306.18,306.4778,622458.0
2020-08-04 15:25:00,329.26,329.32,329.06,329.11,387697.0,306.4778,306.5337,306.2917,306.3382,387697.0
2020-08-04 15:30:00,329.11,329.26,328.82,329.1,537992.0,306.3382,306.4778,306.0683,306.3289,537992.0
2020-08-04 15:35:00,329.09,329.23,328.95,329.21,293193.0,306.3196,306.4499,306.1893,306.4313,293193.0
2020-08-04 15:40:00,329.22,329.33,329.12,329.23,551789.0,306.4406,306.543,306.3475,306.4499,551789.0
2020-08-04 15:45:00,329.23,329.41,329.14,329.37,669332.0,306.4499,306.6175,306.3662,306.5802,669332.0
2020-08-04 15:50:00,329.37,329.6,329.16,329.45,1023610.0,306.5802,306.7943,306.3848,306.6547,1023610.0
2020-08-04 15:55:00,329.46,330.06,329.46,330.02,2202931.0,306.664,307.2225,306.664,307.1853,2202931.0
2020-08-05 09:30:00,331.47,331.5,331.23,331.29,852662.0,308.5349,308.5629,308.3115,308.3674,852662.0
2020-08-05 09:35:00,331.3,331.68,331.26,331.6,600053.0,308.3767,308.7304,308.3395,308.6559,600053.0
2020-08-05 09:40:00,331.62,331.78,331.46,331.52,499310.0,308.6746,308.8235,308.5256,308.5815,499310.0
2020-08-05 09:45:00,331.53,331.64,331.41,331.63,462920.0,308.5908,308.6932,308.4791,308.6839,462920.0
2020-08-05 09:50:00,331.63,331.92,331.58,331.75,576478.0,308.6839,308.9538,308.6373,308.7956,576478.0
2020-08-05 09:55:00,331.77,331.93,331.77,331.88,459396.0,308.8142,308.9631,308.8142,308.9166,459396.0
2020-08-05 10:00:00,331.89,332.13,331.74,331.79,617374.0,308.9259,309.1493,308.7863,308.8328,617374.0
2020-08-05 10:05:00,331.8,331.99,331.79,331.99,358141.0,308.8421,309.019,308.8328,309.019,358141.0
2020-08-05 10:10:00,331.99,332.12,331.94,331.97,545470.0,309.019,309.14,308.9724,309.0003,545470.0
2020-08-05 10:15:00,331.96,332.0,331.83,331.88,335714.0,308.991,309.0283,308.87,308.9166,335714.0
2020-08-05 10:20:00,331.87,332.0,331.79,331.91,313491.0,308.9073,309.0283,308.8328,308.9445,313491.0
2020-08-05 10:25:00,331.91,332.01,331.86,332.0,289452.0,308.9445,309.0376,308.8979,309.0283,289452.0
2020-08-05 10:30:00,331.99,332.0,331.76,331.88,409315.0,309.019,309.0283,308.8049,308.9166,409315.0
2020-08-05 10:35:00,331.88,331.98,331.62,331.75,357414.0,308.9166,309.0096,308.6746,308.7956,357414.0
2020-08-05 10:40:00,331.76,332.12,331.72,332.06,430832.0,308.8049,309.14,308.7676,309.0841,430832.0
2020-08-05 10:45:00,332.07,332.16,331.89,331.99,364915.0,309.0934,309.1772,308.9259,309.019,364915.0
2020-08-05 10:50:00,331.99,332.07,331.83,331.93,396144.0,309.019,309.0934,308.87,308.9631,396144.0
2020-08-05 10:55:00,331.94,331.95,331.72,331.85,381099.0,308.9724,308.9817,308.7676,308.8886,381099.0
2020-08-05 11:00:00,331.86,332.32,331.86,332.21,458300.0,308.8979,309.3261,308.8979,309.2237,458300.0
2020-08-05 11:05:00,332.21,332.36,332.17,332.3,257911.0,309.2237,309.3634,309.1865,309.3075,257911.0
2020-08-05 11:10:00,332.3,332.39,332.15,332.26,298688.0,309.3075,309.3913,309.1679,309.2703,298688.0
2020-08-05 11:15:00,332.26,332.34,332.17,332.21,177022.0,309.2703,309.3447,309.1865,309.2237,177022.0
2020-08-05 11:20:00,332.21,332.3,332.14,332.17,136508.0,309.2237,309.3075,309.1586,309.1865,136508.0
2020-08-05 11:25:00,332.16,332.22,331.97,332.03,239248.0,309.1772,309.233,309.0003,309.0562,239248.0
2020-08-05 11:30:00,332.04,332.23,331.92,332.2,437268.0,309.0655,309.2423,308.9538,309.2144,437268.0
2020-08-05 11:35:00,332.2,332.26,332.07,332.2,223998.0,309.2144,309.2703,309.0934,309.2144,223998.0
2020-08-05 11:40:00,332.19,332.3,331.75,331.94,672847.0,309.2051,309.3075,308.7956,308.9724,672847.0
2020-08-05 11:45:00,331.93,331.97,331.78,331.84,226593.0,308.9631,309.0003,308.8235,308.8793,226593.0
2020-08-05 11:50:00,331.85,331.92,331.62,331.78,337012.0,308.8886,308.9538,308.6746,308.8235,337012.0
2020-08-05 11:55:00,331.79,331.91,331.63,331.64,189775.0,308.8328,308.9445,308.6839,308.6932,189775.0
2020-08-05 12:00:00,331.63,331.82,331.62,331.77,144886.0,308.6839,308.8607,308.6746,308.8142,144886.0
2020-08-05 12:05:00,331.76,331.83,331.6,331.79,216334.0,308.8049,308.87,308.6559,308.8328,216334.0
2020-08-05 12:10:00,331.79,331.93,331.7,331.88,131328.0,308.8328,308.9631,308.749,308.9166,131328.0
2020-08-05 12:15:00,331.89,331.94,331.72,331.83,250021.0,308.9259,308.9724,308.7676,308.87,250021.0
2020-08-05 12:20:00,331.84,331.86,331.6,331.62,267538.0,308.8793,308.8979,308.6559,308.6746,267538.0
2020-08-05 12:25:00,331.61,331.62,331.46,331.51,300312.0,308.6652,308.6746,308.5256,308.5722,300312.0
2020-08-05 12:30:00,331.5,331.75,331.43,331.73,199560.0,308.5629,308.7956,308.4977,308.7769,199560.0
2020-08-05 12:35:00,331.74,331.8,331.5,331.78,291482.0,308.7863,308.8421,308.5629,308.8235,291482.0
2020-08-05 12:40:00,331.78,331.85,331.68,331.71,122394.0,308.8235,308.8886,308.7304,308.7583,122394.0
2020-08-05 12:45:00,331.71,331.89,331.71,331.78,167653.0,308.7583,308.9259,308.7583,308.8235,167653.0
2020-08-05 12:50:00,331.76,331.89,331.71,331.88,140635.0,308.8049,308.9259,308.7583,308.9166,140635.0
2020-08-05 12:55:00,331.89,331.91,331.76,331.82,137910.0,308.9259,308.9445,308.8049,308.8607,137910.0
2020-08-05 13:00:00,331.82,331.88,331.66,331.71,130534.0,308.8607,308.9166,308.7118,308.7583,130534.0
2020-08-05 13:05:00,331.69,331.79,331.66,331.74,153948.0,308.7397,308.8328,308.7118,308.7863,153948.0
2020-08-05 13:10:00,331.73,331.83,331.71,331.81,73577.0,308.7769,308.87,308.7583,308.8514,73577.0
2020-08-05 13:15:00,331.82,331.91,331.8,331.85,114143.0,308.8607,308.9445,308.8421,308.8886,114143.0
2020-08-05 13:20:00,331.85,331.88,331.77,331.88,130205.0,308.8886,308.9166,308.8142,308.9166,130205.0
2020-08-05 13:25:00,331.87,331.94,331.84,331.87,164169.0,308.9073,308.9724,308.8793,308.9073,164169.0
2020-08-05 13:30:00,331.88,331.95,331.78,331.93,253234.0,308.9166,308.9817,308.8235,308.9631,253234.0
2020-08-05 13:35:00,331.93,331.98,331.85,331.93,216821.0,308.9631,309.0096,308.8886,308.9631,216821.0
2020-08-05 13:40:00,331.93,332.02,331.81,331.86,175177.0,308.9631,309.0469,308.8514,308.8979,175177.0
2020-08-05 13:45:00,331.85,331.87,331.75,331.78,147694.0,308.8886,308.9073,308.7956,308.8235,147694.0
2020-08-05 13:50:00,331.78,331.88,331.76,331.79,277628.0,308.8235,308.9166,308.8049,308.8328,277628.0
2020-08-05 13:55:00,331.79,331.92,331.78,331.88,165569.0,308.8328,308.9538,308.8235,308.9166,165569.0
2020-08-05 14:00:00,331.88,332.11,331.87,332.03,247752.0,308.9166,309.1307,308.9073,309.0562,247752.0
2020-08-05 14:05:00,332.03,332.09,331.98,331.99,179774.0,309.0562,309.112,309.0096,309.019,179774.0
2020-08-05 14:10:00,331.99,332.08,331.96,331.97,158677.0,309.019,309.1027,308.991,309.0003,158677.0
2020-08-05 14:15:00,331.98,332.08,331.93,331.97,190431.0,309.0096,309.1027,308.9631,309.0003,190431.0
2020-08-05 14:20:00,331.97,332.05,331.95,332.04,126404.0,309.0003,309.0748,308.9817,309.0655,126404.0
2020-08-05 14:25:00,332.05,332.12,332.02,332.11,207654.0,309.0748,309.14,309.0469,309.1307,207654.0
2020-08-05 14:30:00,332.11,332.16,332.07,332.14,259279.0,309.1307,309.1772,309.0934,309.1586,259279.0
2020-08-05 14:35:00,332.14,332.17,332.09,332.13,138960.0,309.1586,309.1865,309.112,309.1493,138960.0
2020-08-05 14:40:00,332.12,332.18,332.02,332.06,223372.0,309.14,309.1958,309.0469,309.0841,223372.0
2020-08-05 14:45:00,332.06,332.1,331.88,331.95,365383.0,309.0841,309.1213,308.9166,308.9817,365383.0
2020-08-05 14:50:00,331.95,331.96,331.77,331.81,284576.0,308.9817,308.991,308.8142,308.8514,284576.0
2020-08-05 14:55:00,331.81,331.89,331.73,331.88,267421.0,308.8514,308.9259,308.7769,308.9166,267421.0
2020-08-05 15:00:00,331.88,332.09,331.81,332.07,273173.0,308.9166,309.112,308.8514,309.0934,273173.0
2020-08-05 15:05:00,332.07,332.11,331.65,331.68,442105.0,309.0934,309.1307,308.7025,308.7304,442105.0
2020-08-05 15:10:00,331.69,331.82,331.62,331.74,322721.0,308.7397,308.8607,308.6746,308.7863,322721.0
2020-08-05 15:15:00,331.75,331.85,331.69,331.84,352755.0,308.7956,308.8886,308.7397,308.8793,352755.0
2020-08-05 15:20:00,331.84,331.93,331.76,331.93,266619.0,308.8793,308.9631,308.8049,308.9631,266619.0
2020-08-05 15:25:00,331.92,331.94,331.75,331.76,229747.0,308.9538,308.9724,308.7956,308.8049,229747.0
2020-08-05 15:30:00,331.77,332.04,331.7,332.02,424389.0,308.8142,309.0655,308.749,309.0469,424389.0
2020-08-05 15:35:00,332.02,332.15,331.83,331.88,662988.0,309.0469,309.1679,308.87,308.9166,662988.0
2020-08-05 15:40:00,331.87,331.95,331.42,331.61,848290.0,308.9073,308.9817,308.4884,308.6652,848290.0
2020-08-05 15:45:00,331.61,331.82,331.34,331.34,820991.0,308.6652,308.8607,308.4139,308.4139,820991.0
2020-08-05 15:50:00,331.34,332.01,331.18,331.98,1223592.0,308.4139,309.0376,308.265,309.0096,1223592.0
2020-08-05 15:55:00,331.97,332.34,331.93,332.06,3113409.0,309.0003,309.3447,308.9631,309.0841,3113409.0
2020-08-06 09:30:00,331.48,331.93,331.39,331.79,812551.0,308.5442,308.9631,308.4605,308.8328,812551.0
2020-08-06 09:35:00,331.79,331.84,331.39,331.42,606341.0,308.8328,308.8793,308.4605,308.4884,606341.0
2020-08-06 09:40:00,331.41,331.78,331.41,331.65,494849.0,308.4791,308.8235,308.4791,308.7025,494849.0
2020-08-06 09:45:00,331.66,331.92,331.43,331.77,489841.0,308.7118,308.9538,308.4977,308.8142,489841.0
2020-08-06 09:50:00,331.75,331.9,331.44,331.81,437354.0,308.7956,308.9352,308.507,308.8514,437354.0
2020-08-06 09:55:00,331.83,332.32,331.73,332.28,783301.0,308.87,309.3261,308.7769,309.2889,783301.0
2020-08-06 10:00:00,332.3,332.34,332.15,332.17,385346.0,309.3075,309.3447,309.1679,309.1865,385346.0
2020-08-06 10:05:00,332.18,332.22,331.96,332.12,333370.0,309.1958,309.233,308.991,309.14,333370.0
2020-08-06 10:10:00,332.12,332.51,332.08,332.29,500656.0,309.14,309.503,309.1027,309.2982,500656.0
2020-08-06 10:15:00,332.29,332.41,332.18,332.31,328326.0,309.2982,309.4099,309.1958,309.3168,328326.0
2020-08-06 10:20:00,332.29,332.64,332.23,332.6,260022.0,309.2982,309.624,309.2423,309.5867,260022.0
2020-08-06 10:25:00,332.6,332.63,332.46,332.46,313956.0,309.5867,309.6147,309.4564,309.4564,313956.0
2020-08-06 10:30:00,332.47,332.62,332.33,332.36,192879.0,309.4657,309.6054,309.3354,309.3634,192879.0
2020-08-06 10:35:00,332.36,332.44,331.96,331.98,383551.0,309.3634,309.4378,308.991,309.0096,383551.0
2020-08-06 10:40:00,332.0,332.0,331.23,331.39,646939.0,309.0283,309.0283,308.3115,308.4605,646939.0
2020-08-06 10:45:00,331.38,331.59,331.37,331.46,387930.0,308.4512,308.6466,308.4419,308.5256,387930.0
2020-08-06 10:50:00,331.46,331.53,331.13,331.53,420723.0,308.5256,308.5908,308.2185,308.5908,420723.0
2020-08-06 10:55:00,331.54,331.83,331.5,331.75,366871.0,308.6001,308.87,308.5629,308.7956,366871.0
2020-08-06 11:00:00,331.75,331.86,331.58,331.84,306265.0,308.7956,308.8979,308.6373,308.8793,306265.0
2020-08-06 11:05:00,331.85,332.02,331.84,331.9,236934.0,308.8886,309.0469,308.8793,308.9352,236934.0
2020-08-06 11:10:00,331.91,331.97,331.64,331.68,253723.0,308.9445,309.0003,308.6932,308.7304,253723.0
2020-08-06 11:15:00,331.68,331.88,331.67,331.81,168767.0,308.7304,308.9166,308.7211,308.8514,168767.0
2020-08-06 11:20:00,331.82,332.03,331.82,331.92,232639.0,308.8607,309.0562,308.8607,308.9538,232639.0
2020-08-06 11:25:00,331.91,331.91,331.54,331.58,299763.0,308.9445,308.9445,308.6001,308.6373,299763.0
2020-08-06 11:30:00,331.57,331.79,331.41,331.69,331601.0,308.628,308.8328,308.4791,308.7397,331601.0
2020-08-06 11:35:00,331.71,331.85,331.58,331.59,354322.0,308.7583,308.8886,308.6373,308.6466,354322.0
2020-08-06 11:40:00,331.58,331.67,331.28,331.49,299888.0,308.6373,308.7211,308.3581,308.5536,299888.0
2020-08-06 11:45:00,331.5,331.77,331.42,331.67,284408.0,308.5629,308.8142,308.4884,308.7211,284408.0
2020-08-06 11:50:00,331.66,331.72,331.48,331.59,238383.0,308.7118,308.7676,308.5442,308.6466,238383.0
2020-08-06 11:55:00,331.58,331.83,331.52,331.66,413897.0,308.6373,308.87,308.5815,308.7118,413897.0
2020-08-06 12:00:00,331.66,332.0,331.59,331.93,378833.0,308.7118,309.0283,308.6466,308.9631,378833.0
2020-08-06 12:05:00,331.92,332.02,331.85,331.93,240906.0,308.9538,309.0469,308.8886,308.9631,240906.0
2020-08-06 12:10:00,331.93,332.2,331.82,332.13,373904.0,308.9631,309.2144,308.8607,309.1493,373904.0
2020-08-06 12:15:00,332.14,332.16,331.93,332.0,207242.0,309.1586,309.1772,308.9631,309.0283,207242.0
2020-08-06 12:20:00,332.0,332.21,331.99,332.19,216445.0,309.0283,309.2237,309.019,309.2051,216445.0
2020-08-06 12:25:00,332.17,332.19,332.04,332.07,157185.0,309.1865,309.2051,309.0655,309.0934,157185.0
2020-08-06 12:30:00,332.07,332.08,331.92,332.03,163812.0,309.0934,309.1027,308.9538,309.0562,163812.0
2020-08-06 12:35:00,332.04,332.25,332.0,332.14,189194.0,309.0655,309.261,309.0283,309.1586,189194.0
2020-08-06 12:40:00,332.13,332.26,332.03,332.25,148414.0,309.1493,309.2703,309.0562,309.261,148414.0
2020-08-06 12:45:00,332.23,332.28,332.1,332.18,236692.0,309.2423,309.2889,309.1213,309.1958,236692.0
2020-08-06 12:50:00,332.19,332.34,332.18,332.26,323557.0,309.2051,309.3447,309.1958,309.2703,323557.0
2020-08-06 12:55:00,332.26,332.46,332.2,332.42,243125.0,309.2703,309.4564,309.2144,309.4192,243125.0
2020-08-06 13:00:00,332.43,332.48,332.35,332.45,149960.0,309.4285,309.4751,309.354,309.4471,149960.0
2020-08-06 13:05:00,332.45,332.46,332.32,332.37,140844.0,309.4471,309.4564,309.3261,309.3727,140844.0
2020-08-06 13:10:00,332.37,332.42,332.33,332.36,253675.0,309.3727,309.4192,309.3354,309.3634,253675.0
2020-08-06 13:15:00,332.37,332.41,332.27,332.34,147216.0,309.3727,309.4099,309.2796,309.3447,147216.0
2020-08-06 13:20:00,332.34,332.54,332.33,332.53,218644.0,309.3447,309.5309,309.3354,309.5216,218644.0
2020-08-06 13:25:00,332.51,332.55,332.43,332.48,158302.0,309.503,309.5402,309.4285,309.4751,158302.0
2020-08-06 13:30:00,332.48,332.58,332.34,332.37,168162.0,309.4751,309.5681,309.3447,309.3727,168162.0
2020-08-06 13:35:00,332.38,332.48,332.36,332.48,161746.0,309.382,309.4751,309.3634,309.4751,161746.0
2020-08-06 13:40:00,332.48,332.54,332.42,332.5,117487.0,309.4751,309.5309,309.4192,309.4937,117487.0
2020-08-06 13:45:00,332.51,332.75,332.46,332.75,167093.0,309.503,309.7264,309.4564,309.7264,167093.0
2020-08-06 13:50:00,332.75,332.9,332.69,332.86,241947.0,309.7264,309.866,309.6705,309.8288,241947.0
2020-08-06 13:55:00,332.86,332.87,332.69,332.81,243855.0,309.8288,309.8381,309.6705,309.7822,243855.0
2020-08-06 14:00:00,332.81,333.27,332.77,333.2,635321.0,309.7822,310.2104,309.745,310.1452,635321.0
2020-08-06 14:05:00,333.2,333.34,333.1,333.33,416782.0,310.1452,310.2755,310.0522,310.2662,416782.0
2020-08-06 14:10:00,333.33,333.45,333.22,333.42,475102.0,310.2662,310.3779,310.1638,310.35,475102.0
2020-08-06 14:15:00,333.41,333.46,333.34,333.36,318830.0,310.3407,310.3872,310.2755,310.2942,318830.0
2020-08-06 14:20:00,333.36,333.56,333.35,333.48,294074.0,310.2942,310.4803,310.2849,310.4059,294074.0
2020-08-06 14:25:00,333.47,333.7,333.41,333.63,251673.0,310.3966,310.6106,310.3407,310.5455,251673.0
2020-08-06 14:30:00,333.63,333.95,333.61,333.79,347162.0,310.5455,310.8433,310.5269,310.6944,347162.0
2020-08-06 14:35:00,333.79,333.89,333.7,333.88,258582.0,310.6944,310.7875,310.6106,310.7782,258582.0
2020-08-06 14:40:00,333.88,334.08,333.81,334.04,435555.0,310.7782,310.9643,310.713,310.9271,435555.0
2020-08-06 14:45:00,334.04,334.05,333.85,333.94,300466.0,310.9271,310.9364,310.7503,310.834,300466.0
2020-08-06 14:50:00,333.95,334.15,333.94,334.03,555467.0,310.8433,311.0295,310.834,310.9178,555467.0
2020-08-06 14:55:00,334.03,334.13,333.95,334.0,375600.0,310.9178,311.0109,310.8433,310.8899,375600.0
2020-08-06 15:00:00,334.0,334.14,333.89,334.03,604201.0,310.8899,311.0202,310.7875,310.9178,604201.0
2020-08-06 15:05:00,334.03,334.05,333.85,333.95,358353.0,310.9178,310.9364,310.7503,310.8433,358353.0
2020-08-06 15:10:00,333.94,334.16,333.9,333.98,686122.0,310.834,311.0388,310.7968,310.8713,686122.0
2020-08-06 15:15:00,333.98,334.45,333.95,334.42,611482.0,310.8713,311.3087,310.8433,311.2808,611482.0
2020-08-06 15:20:00,334.43,334.46,334.11,334.12,591587.0,311.2901,311.3181,310.9923,311.0016,591587.0
2020-08-06 15:25:00,334.12,334.16,333.88,334.13,861956.0,311.0016,311.0388,310.7782,311.0109,861956.0
2020-08-06 15:30:00,334.14,334.34,334.01,334.06,786149.0,311.0202,311.2064,310.8992,310.9457,786149.0
2020-08-06 15:35:00,334.06,334.3,333.9,334.18,825102.0,310.9457,311.1691,310.7968,311.0574,825102.0
2020-08-06 15:40:00,334.18,334.25,333.95,333.96,865539.0,311.0574,311.1226,310.8433,310.8526,865539.0
2020-08-06 15:45:00,333.96,334.1,333.76,333.76,934791.0,310.8526,310.983,310.6665,310.6665,934791.0
2020-08-06 15:50:00,333.79,334.26,333.66,334.24,1459434.0,310.6944,311.1319,310.5734,311.1133,1459434.0
2020-08-06 15:55:00,334.24,334.36,333.95,334.31,2696814.0,311.1133,311.225,310.8433,311.1784,2696814.0
2020-08-07 09:30:00,333.28,333.53,332.86,333.46,1400667.0,310.2197,310.4524,309.8288,310.3872,1400667.0
2020-08-07 09:35:00,333.46,333.52,333.13,333.15,697515.0,310.3872,310.4431,310.0801,310.0987,697515.0
2020-08-07 09:40:00,333.14,333.72,332.96,333.44,586701.0,310.0894,310.6293,309.9218,310.3686,586701.0
2020-08-07 09:45:00,333.45,333.91,333.42,333.88,493553.0,310.3779,310.8061,310.35,310.7782,493553.0
2020-08-07 09:50:00,333.89,333.95,333.79,333.87,343798.0,310.7875,310.8433,310.6944,310.7689,343798.0
2020-08-07 09:55:00,333.86,334.09,333.71,333.92,532403.0,310.7596,310.9737,310.6199,310.8154,532403.0
2020-08-07 10:00:00,333.91,334.03,333.71,333.78,633756.0,310.8061,310.9178,310.6199,310.6851,633756.0
2020-08-07 10:05:00,333.78,333.86,333.52,333.86,381519.0,310.6851,310.7596,310.4431,310.7596,381519.0
2020-08-07 10:10:00,333.86,334.11,333.78,333.89,331657.0,310.7596,310.9923,310.6851,310.7875,331657.0
2020-08-07 10:15:00,333.89,333.92,333.42,333.45,258540.0,310.7875,310.8154,310.35,310.3779,258540.0
2020-08-07 10:20:00,333.46,333.47,333.05,333.35,603094.0,310.3872,310.3966,310.0056,310.2849,603094.0
2020-08-07 10:25:00,333.34,333.72,333.33,333.71,299972.0,310.2755,310.6293,310.2662,310.6199,299972.0
2020-08-07 10:30:00,333.72,334.25,333.69,334.22,586707.0,310.6293,311.1226,310.6013,311.0947,586707.0
2020-08-07 10:35:00,334.23,334.24,334.02,334.1,205620.0,311.104,311.1133,310.9085,310.983,205620.0
2020-08-07 10:40:00,334.12,334.28,334.02,334.13,371445.0,311.0016,311.1505,310.9085,311.0109,371445.0
2020-08-07 10:45:00,334.14,334.27,334.08,334.23,291510.0,311.0202,311.1412,310.9643,311.104,291510.0
2020-08-07 10:50:00,334.24,334.52,334.18,334.52,570578.0,311.1133,311.3739,311.0574,311.3739,570578.0
2020-08-07 10:55:00,334.51,334.59,334.28,334.38,421679.0,311.3646,311.4391,311.1505,311.2436,421679.0
2020-08-07 11:00:00,334.38,334.55,334.25,334.34,377939.0,311.2436,311.4018,311.1226,311.2064,377939.0
2020-08-07 11:05:00,334.34,334.65,334.28,334.55,338520.0,311.2064,311.4949,311.1505,311.4018,338520.0
2020-08-07 11:10:00,334.55,334.63,334.27,334.27,217082.0,311.4018,311.4763,311.1412,311.1412,217082.0
2020-08-07 11:15:00,334.28,334.28,333.84,333.86,463918.0,311.1505,311.1505,310.7409,310.7596,463918.0
2020-08-07 11:20:00,333.88,334.17,333.88,334.07,258374.0,310.7782,311.0481,310.7782,310.955,258374.0
2020-08-07 11:25:00,334.07,334.1,333.73,333.77,342175.0,310.955,310.983,310.6386,310.6758,342175.0
2020-08-07 11:30:00,333.77,334.14,333.73,334.06,302226.0,310.6758,311.0202,310.6386,310.9457,302226.0
2020-08-07 11:35:00,334.06,334.22,333.97,334.12,418462.0,310.9457,311.0947,310.862,311.0016,418462.0
2020-08-07 11:40:00,334.13,334.25,334.09,334.19,274304.0,311.0109,311.1226,310.9737,311.0667,274304.0
2020-08-07 11:45:00,334.19,334.26,334.12,334.16,180473.0,311.0667,311.1319,311.0016,311.0388,180473.0
2020-08-07 11:50:00,334.16,334.16,333.78,333.86,278881.0,311.0388,311.0388,310.6851,310.7596,278881.0
2020-08-07 11:55:00,333.84,333.89,333.51,333.55,322889.0,310.7409,310.7875,310.4338,310.471,322889.0
2020-08-07 12:00:00,333.54,333.76,333.37,333.65,462873.0,310.4617,310.6665,310.3035,310.5641,462873.0
2020-08-07 12:05:00,333.64,333.69,333.39,333.55,210640.0,310.5548,310.6013,310.3221,310.471,210640.0
2020-08-07 12:10:00,333.54,333.88,333.54,333.87,208447.0,310.4617,310.7782,310.4617,310.7689,208447.0
2020-08-07 12:15:00,333.86,334.01,333.77,333.84,177702.0,310.7596,310.8992,310.6758,310.7409,177702.0
2020-08-07 12:20:00,333.84,334.06,333.76,334.02,229249.0,310.7409,310.9457,310.6665,310.9085,229249.0
2020-08-07 12:25:00,334.02,334.38,334.0,334.33,293097.0,310.9085,311.2436,310.8899,311.197,293097.0
2020-08-07 12:30:00,334.32,334.36,334.16,334.34,224105.0,311.1877,311.225,311.0388,311.2064,224105.0
2020-08-07 12:35:00,334.33,334.49,334.29,334.41,181304.0,311.197,311.346,311.1598,311.2715,181304.0
2020-08-07 12:40:00,334.42,334.48,334.31,334.41,205426.0,311.2808,311.3367,311.1784,311.2715,205426.0
2020-08-07 12:45:00,334.4,334.57,334.03,334.04,499679.0,311.2622,311.4204,310.9178,310.9271,499679.0
2020-08-07 12:50:00,334.04,334.24,333.87,333.93,345020.0,310.9271,311.1133,310.7689,310.8247,345020.0
2020-08-07 12:55:00,333.91,334.07,333.84,333.86,308600.0,310.8061,310.955,310.7409,310.7596,308600.0
2020-08-07 13:00:00,333.86,333.93,333.63,333.69,368566.0,310.7596,310.8247,310.5455,310.6013,368566.0
2020-08-07 13:05:00,333.69,333.77,333.16,333.21,435277.0,310.6013,310.6758,310.108,310.1545,435277.0
2020-08-07 13:10:00,333.21,333.37,332.91,333.19,861528.0,310.1545,310.3035,309.8753,310.1359,861528.0
2020-08-07 13:15:00,333.17,333.53,333.05,333.22,485722.0,310.1173,310.4524,310.0056,310.1638,485722.0
2020-08-07 13:20:00,333.21,333.4,333.1,333.28,361151.0,310.1545,310.3314,310.0522,310.2197,361151.0
2020-08-07 13:25:00,333.28,333.7,333.22,333.67,319830.0,310.2197,310.6106,310.1638,310.5827,319830.0
2020-08-07 13:30:00,333.68,333.82,333.53,333.75,319705.0,310.592,310.7223,310.4524,310.6572,319705.0
2020-08-07 13:35:00,333.75,334.03,333.75,334.01,237689.0,310.6572,310.9178,310.6572,310.8992,237689.0
2020-08-07 13:40:00,334.0,334.06,333.84,333.89,243522.0,310.8899,310.9457,310.7409,310.7875,243522.0
2020-08-07 13:45:00,333.9,333.96,333.31,333.38,667628.0,310.7968,310.8526,310.2476,310.3128,667628.0
2020-08-07 13:50:00,333.38,333.43,332.98,333.06,543835.0,310.3128,310.3593,309.9405,310.0149,543835.0
2020-08-07 13:55:00,333.06,333.39,332.91,333.02,513348.0,310.0149,310.3221,309.8753,309.9777,513348.0
2020-08-07 14:00:00,333.02,333.57,333.01,333.35,547963.0,309.9777,310.4896,309.9684,310.2849,547963.0
2020-08-07 14:05:00,333.36,333.42,332.6,332.8,835696.0,310.2942,310.35,309.5867,309.7729,835696.0
2020-08-07 14:10:00,332.8,333.32,332.77,333.17,824088.0,309.7729,310.2569,309.745,310.1173,824088.0
2020-08-07 14:15:00,333.15,333.16,332.65,332.68,463289.0,310.0987,310.108,309.6333,309.6612,463289.0
2020-08-07 14:20:00,332.67,332.85,332.3,332.37,592410.0,309.6519,309.8194,309.3075,309.3727,592410.0
2020-08-07 14:25:00,332.37,332.67,332.3,332.49,436036.0,309.3727,309.6519,309.3075,309.4844,436036.0
2020-08-07 14:30:00,332.48,333.02,332.31,333.01,629158.0,309.4751,309.9777,309.3168,309.9684,629158.0
2020-08-07 14:35:00,333.0,333.16,332.84,332.98,603362.0,309.9591,310.108,309.8101,309.9405,603362.0
2020-08-07 14:40:00,333.0,333.07,332.66,333.04,320829.0,309.9591,310.0242,309.6426,309.9963,320829.0
2020-08-07 14:45:00,333.03,333.34,332.78,333.07,393142.0,309.987,310.2755,309.7543,310.0242,393142.0
2020-08-07 14:50:00,333.09,333.3,332.88,333.08,418869.0,310.0428,310.2383,309.8474,310.0335,418869.0
2020-08-07 14:55:00,333.08,333.39,333.05,333.29,349953.0,310.0335,310.3221,310.0056,310.229,349953.0
2020-08-07 15:00:00,333.29,333.79,333.2,333.76,399574.0,310.229,310.6944,310.1452,310.6665,399574.0
2020-08-07 15:05:00,333.75,333.78,333.5,333.71,477015.0,310.6572,310.6851,310.4245,310.6199,477015.0
2020-08-07 15:10:00,333.72,333.79,332.84,332.97,2032684.0,310.6293,310.6944,309.8101,309.9311,2032684.0
2020-08-07 15:15:00,333.0,333.55,333.0,333.47,983091.0,309.9591,310.471,309.9591,310.3966,983091.0
2020-08-07 15:20:00,333.46,333.74,333.32,333.51,607541.0,310.3872,310.6479,310.2569,310.4338,607541.0
2020-08-07 15:25:00,333.51,333.86,333.2,333.3,732751.0,310.4338,310.7596,310.1452,310.2383,732751.0
2020-08-07 15:30:00,333.29,333.75,333.12,333.52,751150.0,310.229,310.6572,310.0708,310.4431,751150.0
2020-08-07 15:35:00,333.51,333.88,333.37,333.86,538390.0,310.4338,310.7782,310.3035,310.7596,538390.0
2020-08-07 15:40:00,333.86,334.35,333.75,334.32,974827.0,310.7596,311.2157,310.6572,311.1877,974827.0
2020-08-07 15:45:00,334.32,334.72,334.25,334.63,1979013.0,311.1877,311.5601,311.1226,311.4763,1979013.0
2020-08-07 15:50:00,334.64,334.88,334.19,334.44,1999971.0,311.4856,311.709,311.0667,311.2994,1999971.0
2020-08-07 15:55:00,334.44,334.62,334.24,334.55,2487321.0,311.2994,311.467,311.1133,311.4018,2487321.0
2020-08-10 09:30:00,335.06,335.25,335.0,335.16,798021.0,311.8765,312.0534,311.8207,311.9696,798021.0
2020-08-10 09:35:00,335.16,335.34,335.14,335.23,652524.0,311.9696,312.1372,311.951,312.0348,652524.0
2020-08-10 09:40:00,335.23,335.57,335.23,335.54,484240.0,312.0348,312.3512,312.0348,312.3233,484240.0
2020-08-10 09:45:00,335.53,335.59,335.33,335.49,513280.0,312.314,312.3699,312.1279,312.2768,513280.0
2020-08-10 09:50:00,335.49,335.59,335.11,335.2,486232.0,312.2768,312.3699,311.9231,312.0068,486232.0
2020-08-10 09:55:00,335.2,335.32,334.97,335.11,541344.0,312.0068,312.1185,311.7928,311.9231,541344.0
2020-08-10 10:00:00,335.12,335.13,334.78,334.83,566887.0,311.9324,311.9417,311.6159,311.6624,566887.0
2020-08-10 10:05:00,334.82,335.07,334.7,334.98,506387.0,311.6531,311.8858,311.5414,311.8021,506387.0
2020-08-10 10:10:00,334.98,335.27,334.93,335.26,390270.0,311.8021,312.072,311.7555,312.0627,390270.0
2020-08-10 10:15:00,335.26,335.37,335.13,335.36,303538.0,312.0627,312.1651,311.9417,312.1558,303538.0
2020-08-10 10:20:00,335.37,335.38,335.04,335.13,452572.0,312.1651,312.1744,311.8579,311.9417,452572.0
2020-08-10 10:25:00,335.13,335.36,335.09,335.34,272063.0,311.9417,312.1558,311.9045,312.1372,272063.0
2020-08-10 10:30:00,335.33,335.39,335.09,335.3,313332.0,312.1279,312.1837,311.9045,312.0999,313332.0
2020-08-10 10:35:00,335.3,335.4,335.1,335.11,265031.0,312.0999,312.193,311.9138,311.9231,265031.0
2020-08-10 10:40:00,335.11,335.17,334.75,334.84,456158.0,311.9231,311.9789,311.588,311.6718,456158.0
2020-08-10 10:45:00,334.84,334.86,334.1,334.14,751199.0,311.6718,311.6904,310.983,311.0202,751199.0
2020-08-10 10:50:00,334.13,334.13,333.66,334.03,826666.0,311.0109,311.0109,310.5734,310.9178,826666.0
2020-08-10 10:55:00,334.03,334.09,333.17,333.2,746217.0,310.9178,310.9737,310.1173,310.1452,746217.0
2020-08-10 11:00:00,333.19,333.73,332.95,333.65,683752.0,310.1359,310.6386,309.9125,310.5641,683752.0
2020-08-10 11:05:00,333.65,333.9,333.5,333.81,359774.0,310.5641,310.7968,310.4245,310.713,359774.0
2020-08-10 11:10:00,333.8,334.0,333.75,333.96,353153.0,310.7037,310.8899,310.6572,310.8526,353153.0
2020-08-10 11:15:00,333.98,334.24,333.87,334.1,365919.0,310.8713,311.1133,310.7689,310.983,365919.0
2020-08-10 11:20:00,334.1,334.23,333.89,334.19,299785.0,310.983,311.104,310.7875,311.0667,299785.0
2020-08-10 11:25:00,334.19,334.43,334.11,334.36,395504.0,311.0667,311.2901,310.9923,311.225,395504.0
2020-08-10 11:30:00,334.36,334.58,334.28,334.51,343622.0,311.225,311.4297,311.1505,311.3646,343622.0
2020-08-10 11:35:00,334.53,334.6,334.4,334.41,338911.0,311.3832,311.4484,311.2622,311.2715,338911.0
2020-08-10 11:40:00,334.41,334.57,334.37,334.43,291646.0,311.2715,311.4204,311.2343,311.2901,291646.0
2020-08-10 11:45:00,334.42,334.5,334.23,334.43,279761.0,311.2808,311.3553,311.104,311.2901,279761.0
2020-08-10 11:50:00,334.45,334.94,334.39,334.88,426080.0,311.3087,311.7648,311.2529,311.709,426080.0
2020-08-10 11:55:00,334.88,335.02,334.83,334.92,256701.0,311.709,311.8393,311.6624,311.7462,256701.0
2020-08-10 12:00:00,334.92,335.03,334.8,334.89,210308.0,311.7462,311.8486,311.6345,311.7183,210308.0
2020-08-10 12:05:00,334.9,334.98,334.82,334.88,157868.0,311.7276,311.8021,311.6531,311.709,157868.0
2020-08-10 12:10:00,334.89,334.9,334.69,334.74,220466.0,311.7183,311.7276,311.5321,311.5787,220466.0
2020-08-10 12:15:00,334.73,334.88,334.67,334.73,180243.0,311.5694,311.709,311.5135,311.5694,180243.0
2020-08-10 12:20:00,334.74,334.86,334.57,334.61,252114.0,311.5787,311.6904,311.4204,311.4577,252114.0
2020-08-10 12:25:00,334.61,334.77,334.4,334.43,191001.0,311.4577,311.6066,311.2622,311.2901,191001.0
2020-08-10 12:30:00,334.42,334.58,334.34,334.58,216001.0,311.2808,311.4297,311.2064,311.4297,216001.0
2020-08-10 12:35:00,334.58,334.76,334.54,334.68,178993.0,311.4297,311.5973,311.3925,311.5228,178993.0
2020-08-10 12:40:00,334.68,335.17,334.63,335.15,396263.0,311.5228,311.9789,311.4763,311.9603,396263.0
2020-08-10 12:45:00,335.15,335.22,335.06,335.12,271919.0,311.9603,312.0255,311.8765,311.9324,271919.0
2020-08-10 12:50:00,335.12,335.15,334.98,335.13,295458.0,311.9324,311.9603,311.8021,311.9417,295458.0
2020-08-10 12:55:00,335.12,335.28,335.07,335.14,211870.0,311.9324,312.0813,311.8858,311.951,211870.0
2020-08-10 13:00:00,335.15,335.25,335.13,335.22,117156.0,311.9603,312.0534,311.9417,312.0255,117156.0
2020-08-10 13:05:00,335.23,335.44,335.15,335.35,320937.0,312.0348,312.2302,311.9603,312.1465,320937.0
2020-08-10 13:10:00,335.35,335.38,335.05,335.07,218755.0,312.1465,312.1744,311.8672,311.8858,218755.0
2020-08-10 13:15:00,335.07,335.26,335.0,335.18,256220.0,311.8858,312.0627,311.8207,311.9882,256220.0
2020-08-10 13:20:00,335.18,335.31,335.08,335.25,535105.0,311.9882,312.1092,311.8952,312.0534,535105.0
2020-08-10 13:25:00,335.24,335.27,335.05,335.23,222341.0,312.0441,312.072,311.8672,312.0348,222341.0
2020-08-10 13:30:00,335.24,335.31,335.13,335.16,164208.0,312.0441,312.1092,311.9417,311.9696,164208.0
2020-08-10 13:35:00,335.17,335.36,335.12,335.27,168801.0,311.9789,312.1558,311.9324,312.072,168801.0
2020-08-10 13:40:00,335.27,335.29,335.06,335.08,154655.0,312.072,312.0906,311.8765,311.8952,154655.0
2020-08-10 13:45:00,335.07,335.12,334.99,335.05,196851.0,311.8858,311.9324,311.8114,311.8672,196851.0
2020-08-10 13:50:00,335.06,335.2,335.0,335.18,176760.0,311.8765,312.0068,311.8207,311.9882,176760.0
2020-08-10 13:55:00,335.18,335.23,334.91,335.09,202271.0,311.9882,312.0348,311.7369,311.9045,202271.0
2020-08-10 14:00:00,335.1,335.44,335.02,335.35,367127.0,311.9138,312.2302,311.8393,312.1465,367127.0
2020-08-10 14:05:00,335.34,335.38,335.16,335.18,214656.0,312.1372,312.1744,311.9696,311.9882,214656.0
2020-08-10 14:10:00,335.19,335.21,334.94,335.03,346279.0,311.9975,312.0162,311.7648,311.8486,346279.0
2020-08-10 14:15:00,335.04,335.14,334.99,335.13,210229.0,311.8579,311.951,311.8114,311.9417,210229.0
2020-08-10 14:20:00,335.13,335.21,334.98,335.15,297270.0,311.9417,312.0162,311.8021,311.9603,297270.0
2020-08-10 14:25:00,335.16,335.32,335.0,335.27,319782.0,311.9696,312.1185,311.8207,312.072,319782.0
2020-08-10 14:30:00,335.27,335.3,335.15,335.28,161809.0,312.072,312.0999,311.9603,312.0813,161809.0
2020-08-10 14:35:00,335.28,335.32,335.11,335.12,157698.0,312.0813,312.1185,311.9231,311.9324,157698.0
2020-08-10 14:40:00,335.12,335.2,334.97,335.0,224122.0,311.9324,312.0068,311.7928,311.8207,224122.0
2020-08-10 14:45:00,335.0,335.04,334.79,335.01,368568.0,311.8207,311.8579,311.6252,311.83,368568.0
2020-08-10 14:50:00,335.0,335.33,334.99,335.31,262366.0,311.8207,312.1279,311.8114,312.1092,262366.0
2020-08-10 14:55:00,335.31,335.51,335.26,335.48,420331.0,312.1092,312.2954,312.0627,312.2675,420331.0
2020-08-10 15:00:00,335.48,335.71,335.35,335.69,436419.0,312.2675,312.4816,312.1465,312.4629,436419.0
2020-08-10 15:05:00,335.68,335.77,335.57,335.6,328467.0,312.4536,312.5374,312.3512,312.3792,328467.0
2020-08-10 15:10:00,335.6,335.67,335.42,335.46,310271.0,312.3792,312.4443,312.2116,312.2489,310271.0
2020-08-10 15:15:00,335.47,335.5,335.2,335.42,409435.0,312.2582,312.2861,312.0068,312.2116,409435.0
2020-08-10 15:20:00,335.41,335.63,335.33,335.41,453861.0,312.2023,312.4071,312.1279,312.2023,453861.0
2020-08-10 15:25:00,335.41,335.53,335.16,335.3,593897.0,312.2023,312.314,311.9696,312.0999,593897.0
2020-08-10 15:30:00,335.29,335.49,335.21,335.31,879727.0,312.0906,312.2768,312.0162,312.1092,879727.0
2020-08-10 15:35:00,335.31,335.47,335.11,335.22,509102.0,312.1092,312.2582,311.9231,312.0255,509102.0
2020-08-10 15:40:00,335.22,335.34,335.11,335.17,387293.0,312.0255,312.1372,311.9231,311.9789,387293.0
2020-08-10 15:45:00,335.18,335.26,334.89,334.97,910808.0,311.9882,312.0627,311.7183,311.7928,910808.0
2020-08-10 15:50:00,334.94,335.42,334.88,335.41,959519.0,311.7648,312.2116,311.709,312.2023,959519.0
2020-08-10 15:55:00,335.42,335.63,335.24,335.55,2112228.0,312.2116,312.4071,312.0441,312.3326,2112228.0
2020-08-11 09:30:00,336.86,337.16,336.61,336.66,1373716.0,313.552,313.8312,313.3193,313.3658,1373716.0
2020-08-11 09:35:00,336.66,337.06,336.36,337.0,1069896.0,313.3658,313.7382,313.0866,313.6823,1069896.0
2020-08-11 09:40:00,336.99,337.06,336.7,336.99,591801.0,313.673,313.7382,313.4031,313.673,591801.0
2020-08-11 09:45:00,336.98,337.27,336.98,337.08,720066.0,313.6637,313.9336,313.6637,313.7568,720066.0
2020-08-11 09:50:00,337.1,337.17,336.58,336.8,663141.0,313.7754,313.8405,313.2914,313.4961,663141.0
2020-08-11 09:55:00,336.81,336.93,336.27,336.4,735446.0,313.5054,313.6171,313.0028,313.1238,735446.0
2020-08-11 10:00:00,336.39,336.49,336.0,336.1,800666.0,313.1145,313.2076,312.7515,312.8446,800666.0
2020-08-11 10:05:00,336.09,336.24,335.54,335.68,641817.0,312.8353,312.9749,312.3233,312.4536,641817.0
2020-08-11 10:10:00,335.7,336.1,335.62,335.81,919893.0,312.4723,312.8446,312.3978,312.5746,919893.0
2020-08-11 10:15:00,335.81,336.42,335.66,336.4,411769.0,312.5746,313.1424,312.435,313.1238,411769.0
2020-08-11 10:20:00,336.4,336.47,336.1,336.22,387149.0,313.1238,313.189,312.8446,312.9563,387149.0
2020-08-11 10:25:00,336.23,336.55,336.19,336.52,403785.0,312.9656,313.2634,312.9283,313.2355,403785.0
2020-08-11 10:30:00,336.52,336.53,336.1,336.15,396433.0,313.2355,313.2448,312.8446,312.8911,396433.0
2020-08-11 10:35:00,336.16,336.74,336.13,336.74,424212.0,312.9004,313.4403,312.8725,313.4403,424212.0
2020-08-11 10:40:00,336.73,336.81,336.54,336.6,493344.0,313.431,313.5054,313.2541,313.31,493344.0
2020-08-11 10:45:00,336.61,336.79,336.32,336.43,399423.0,313.3193,313.4868,313.0494,313.1517,399423.0
2020-08-11 10:50:00,336.44,336.61,336.34,336.58,232129.0,313.1611,313.3193,313.068,313.2914,232129.0
2020-08-11 10:55:00,336.59,336.83,336.56,336.65,357802.0,313.3007,313.5241,313.2727,313.3565,357802.0
2020-08-11 11:00:00,336.66,336.97,336.61,336.86,290776.0,313.3658,313.6544,313.3193,313.552,290776.0
2020-08-11 11:05:00,336.86,337.05,336.86,337.02,238063.0,313.552,313.7288,313.552,313.7009,238063.0
2020-08-11 11:10:00,337.02,337.09,336.94,337.0,301455.0,313.7009,313.7661,313.6265,313.6823,301455.0
2020-08-11 11:15:00,337.0,337.13,336.91,337.0,339293.0,313.6823,313.8033,313.5985,313.6823,339293.0
2020-08-11 11:20:00,337.0,337.21,336.97,337.13,405909.0,313.6823,313.8778,313.6544,313.8033,405909.0
2020-08-11 11:25:00,337.15,337.2,336.93,337.12,895229.0,313.8219,313.8685,313.6171,313.794,895229.0
2020-08-11 11:30:00,337.13,337.17,336.89,337.04,324626.0,313.8033,313.8405,313.5799,313.7195,324626.0
2020-08-11 11:35:00,337.04,337.2,336.81,336.84,364052.0,313.7195,313.8685,313.5054,313.5334,364052.0
2020-08-11 11:40:00,336.83,336.98,336.8,336.85,271038.0,313.5241,313.6637,313.4961,313.5427,271038.0
2020-08-11 11:45:00,336.85,336.88,336.72,336.78,252652.0,313.5427,313.5706,313.4217,313.4775,252652.0
2020-08-11 11:50:00,336.8,336.85,336.42,336.44,269851.0,313.4961,313.5427,313.1424,313.1611,269851.0
2020-08-11 11:55:00,336.42,336.62,336.41,336.62,358965.0,313.1424,313.3286,313.1331,313.3286,358965.0
2020-08-11 12:00:00,336.63,336.78,336.3,336.3,604181.0,313.3379,313.4775,313.0307,313.0307,604181.0
2020-08-11 12:05:00,336.3,336.69,336.25,336.66,384321.0,313.0307,313.3938,312.9842,313.3658,384321.0
2020-08-11 12:10:00,336.66,336.89,336.6,336.86,212997.0,313.3658,313.5799,313.31,313.552,212997.0
2020-08-11 12:15:00,336.85,337.04,336.81,336.94,199059.0,313.5427,313.7195,313.5054,313.6265,199059.0
2020-08-11 12:20:00,336.94,337.08,336.87,337.06,221430.0,313.6265,313.7568,313.5613,313.7382,221430.0
2020-08-11 12:25:00,337.07,337.15,337.01,337.06,272714.0,313.7475,313.8219,313.6916,313.7382,272714.0
2020-08-11 12:30:00,337.06,337.07,336.9,337.0,310249.0,313.7382,313.7475,313.5892,313.6823,310249.0
2020-08-11 12:35:00,337.0,337.11,336.84,337.1,342498.0,313.6823,313.7847,313.5334,313.7754,342498.0
2020-08-11 12:40:00,337.11,337.19,336.96,337.16,366610.0,313.7847,313.8592,313.6451,313.8312,366610.0
2020-08-11 12:45:00,337.15,337.21,337.1,337.12,185392.0,313.8219,313.8778,313.7754,313.794,185392.0
2020-08-11 12:50:00,337.12,337.18,337.01,337.05,171864.0,313.794,313.8498,313.6916,313.7288,171864.0
2020-08-11 12:55:00,337.05,337.07,336.8,337.0,235729.0,313.7288,313.7475,313.4961,313.6823,235729.0
2020-08-11 13:00:00,337.0,337.13,336.83,336.9,119351.0,313.6823,313.8033,313.5241,313.5892,119351.0
2020-08-11 13:05:00,336.9,337.14,336.85,337.12,135859.0,313.5892,313.8126,313.5427,313.794,135859.0
2020-08-11 13:10:00,337.11,337.15,336.91,336.94,132954.0,313.7847,313.8219,313.5985,313.6265,132954.0
2020-08-11 13:15:00,336.94,337.08,336.8,337.07,310483.0,313.6265,313.7568,313.4961,313.7475,310483.0
2020-08-11 13:20:00,337.07,337.54,336.92,337.51,547829.0,313.7475,314.1849,313.6078,314.157,547829.0
2020-08-11 13:25:00,337.51,337.54,337.41,337.44,455455.0,314.157,314.1849,314.0639,314.0919,455455.0
2020-08-11 13:30:00,337.45,337.48,337.22,337.27,309586.0,314.1012,314.1291,313.8871,313.9336,309586.0
2020-08-11 13:35:00,337.27,337.34,337.15,337.22,380845.0,313.9336,313.9988,313.8219,313.8871,380845.0
2020-08-11 13:40:00,337.22,337.26,337.11,337.18,235875.0,313.8871,313.9243,313.7847,313.8498,235875.0
2020-08-11 13:45:00,337.18,337.24,336.89,336.94,234598.0,313.8498,313.9057,313.5799,313.6265,234598.0
2020-08-11 13:50:00,336.95,337.12,336.88,337.08,249720.0,313.6358,313.794,313.5706,313.7568,249720.0
2020-08-11 13:55:00,337.09,337.29,337.0,337.22,259334.0,313.7661,313.9522,313.6823,313.8871,259334.0
2020-08-11 14:00:00,337.24,337.39,337.21,337.29,307614.0,313.9057,314.0453,313.8778,313.9522,307614.0
2020-08-11 14:05:00,337.28,337.37,337.27,337.33,145968.0,313.9429,314.0267,313.9336,313.9895,145968.0
2020-08-11 14:10:00,337.33,337.34,336.81,336.81,306792.0,313.9895,313.9988,313.5054,313.5054,306792.0
2020-08-11 14:15:00,336.83,336.96,336.57,336.83,499695.0,313.5241,313.6451,313.2821,313.5241,499695.0
2020-08-11 14:20:00,336.82,336.9,336.53,336.53,419970.0,313.5148,313.5892,313.2448,313.2448,419970.0
2020-08-11 14:25:00,336.54,336.61,336.22,336.28,484606.0,313.2541,313.3193,312.9563,313.0121,484606.0
2020-08-11 14:30:00,336.26,336.41,336.0,336.33,714489.0,312.9935,313.1331,312.7515,313.0587,714489.0
2020-08-11 14:35:00,336.34,336.4,335.81,335.98,581649.0,313.068,313.1238,312.5746,312.7329,581649.0
2020-08-11 14:40:00,335.99,336.4,335.93,336.19,714183.0,312.7422,313.1238,312.6863,312.9283,714183.0
2020-08-11 14:45:00,336.19,336.24,335.83,335.9,567740.0,312.9283,312.9749,312.5933,312.6584,567740.0
2020-08-11 14:50:00,335.9,336.27,335.75,336.21,460297.0,312.6584,313.0028,312.5188,312.947,460297.0
2020-08-11 14:55:00,336.21,336.34,336.07,336.32,432671.0,312.947,313.068,312.8167,313.0494,432671.0
2020-08-11 15:00:00,336.32,336.38,335.71,335.75,673550.0,313.0494,313.1052,312.4816,312.5188,673550.0
2020-08-11 15:05:00,335.75,336.01,335.55,335.62,546884.0,312.5188,312.7608,312.3326,312.3978,546884.0
2020-08-11 15:10:00,335.63,336.18,335.39,335.39,870792.0,312.4071,312.919,312.1837,312.1837,870792.0
2020-08-11 15:15:00,335.39,335.52,333.56,333.89,2273224.0,312.1837,312.3047,310.4803,310.7875,2273224.0
2020-08-11 15:20:00,333.88,334.45,333.68,333.8,1883199.0,310.7782,311.3087,310.592,310.7037,1883199.0
2020-08-11 15:25:00,333.8,334.89,333.8,334.81,1156093.0,310.7037,311.7183,310.7037,311.6438,1156093.0
2020-08-11 15:30:00,334.82,334.82,333.57,333.6,1316565.0,311.6531,311.6531,310.4896,310.5176,1316565.0
2020-08-11 15:35:00,333.6,334.37,333.52,333.99,1159538.0,310.5176,311.2343,310.4431,310.8806,1159538.0
2020-08-11 15:40:00,333.98,334.27,333.48,333.68,1127011.0,310.8713,311.1412,310.4059,310.592,1127011.0
2020-08-11 15:45:00,333.67,333.69,332.9,333.21,1570023.0,310.5827,310.6013,309.866,310.1545,1570023.0
2020-08-11 15:50:00,333.21,333.21,332.01,332.37,4101427.0,310.1545,310.1545,309.0376,309.3727,4101427.0
2020-08-11 15:55:00,332.38,332.94,332.32,332.82,4591615.0,309.382,309.9032,309.3261,309.7915,4591615.0
2020-08-12 09:30:00,335.45,336.1,335.43,335.9,1465982.0,312.2396,312.8446,312.2209,312.6584,1465982.0
2020-08-12 09:35:00,335.91,336.12,335.77,335.81,829930.0,312.6677,312.8632,312.5374,312.5746,829930.0
2020-08-12 09:40:00,335.8,335.99,335.76,335.8,590576.0,312.5653,312.7422,312.5281,312.5653,590576.0
2020-08-12 09:45:00,335.81,336.19,335.57,336.1,692523.0,312.5746,312.9283,312.3512,312.8446,692523.0
2020-08-12 09:50:00,336.1,336.12,335.72,335.93,518855.0,312.8446,312.8632,312.4909,312.6863,518855.0
2020-08-12 09:55:00,335.94,336.47,335.83,336.39,891521.0,312.6956,313.189,312.5933,313.1145,891521.0
2020-08-12 10:00:00,336.39,336.69,336.12,336.6,624557.0,313.1145,313.3938,312.8632,313.31,624557.0
2020-08-12 10:05:00,336.6,336.9,336.51,336.53,526218.0,313.31,313.5892,313.2262,313.2448,526218.0
2020-08-12 10:10:00,336.53,336.64,336.41,336.46,353625.0,313.2448,313.3472,313.1331,313.1797,353625.0
2020-08-12 10:15:00,336.47,336.8,336.47,336.73,378537.0,313.189,313.4961,313.189,313.431,378537.0
2020-08-12 10:20:00,336.73,337.09,336.7,337.09,432177.0,313.431,313.7661,313.4031,313.7661,432177.0
2020-08-12 10:25:00,337.1,337.16,336.94,337.11,493068.0,313.7754,313.8312,313.6265,313.7847,493068.0
2020-08-12 10:30:00,337.12,337.42,337.12,337.27,567990.0,313.794,314.0732,313.794,313.9336,567990.0
2020-08-12 10:35:00,337.29,337.36,337.03,337.06,437418.0,313.9522,314.0174,313.7102,313.7382,437418.0
2020-08-12 10:40:00,337.06,337.44,337.06,337.1,368363.0,313.7382,314.0919,313.7382,313.7754,368363.0
2020-08-12 10:45:00,337.11,337.31,336.87,336.94,289187.0,313.7847,313.9709,313.5613,313.6265,289187.0
2020-08-12 10:50:00,336.94,337.38,336.93,337.25,353079.0,313.6265,314.036,313.6171,313.915,353079.0
2020-08-12 10:55:00,337.25,337.5,337.17,337.27,394750.0,313.915,314.1477,313.8405,313.9336,394750.0
2020-08-12 11:00:00,337.26,337.5,337.15,337.44,400563.0,313.9243,314.1477,313.8219,314.0919,400563.0
2020-08-12 11:05:00,337.44,337.64,337.04,337.22,484245.0,314.0919,314.278,313.7195,313.8871,484245.0
2020-08-12 11:10:00,337.23,337.29,336.9,336.97,555787.0,313.8964,313.9522,313.5892,313.6544,555787.0
2020-08-12 11:15:00,336.98,337.24,336.92,337.18,330963.0,313.6637,313.9057,313.6078,313.8498,330963.0
2020-08-12 11:20:00,337.19,337.29,337.06,337.14,211011.0,313.8592,313.9522,313.7382,313.8126,211011.0
2020-08-12 11:25:00,337.14,337.33,337.03,337.18,343642.0,313.8126,313.9895,313.7102,313.8498,343642.0
2020-08-12 11:30:00,337.18,337.48,337.16,337.24,216268.0,313.8498,314.1291,313.8312,313.9057,216268.0
2020-08-12 11:35:00,337.25,337.28,336.99,337.14,245035.0,313.915,313.9429,313.673,313.8126,245035.0
2020-08-12 11:40:00,337.13,337.25,337.03,337.03,167970.0,313.8033,313.915,313.7102,313.7102,167970.0
2020-08-12 11:45:00,337.03,337.32,337.01,337.05,367505.0,313.7102,313.9802,313.6916,313.7288,367505.0
2020-08-12 11:50:00,337.05,337.2,336.91,337.01,267605.0,313.7288,313.8685,313.5985,313.6916,267605.0
2020-08-12 11:55:00,337.01,337.32,337.0,337.23,342672.0,313.6916,313.9802,313.6823,313.8964,342672.0
2020-08-12 12:00:00,337.23,337.48,337.2,337.46,386734.0,313.8964,314.1291,313.8685,314.1105,386734.0
2020-08-12 12:05:00,337.46,337.64,337.45,337.54,309651.0,314.1105,314.278,314.1012,314.1849,309651.0
2020-08-12 12:10:00,337.53,337.64,337.43,337.54,354736.0,314.1756,314.278,314.0826,314.1849,354736.0
2020-08-12 12:15:00,337.54,337.78,337.53,337.62,377428.0,314.1849,314.4083,314.1756,314.2594,377428.0
2020-08-12 12:20:00,337.61,337.81,337.59,337.8,278014.0,314.2501,314.4363,314.2315,314.4269,278014.0
2020-08-12 12:25:00,337.8,337.8,337.63,337.65,310004.0,314.4269,314.4269,314.2687,314.2873,310004.0
2020-08-12 12:30:00,337.65,337.75,337.58,337.69,227990.0,314.2873,314.3804,314.2222,314.3246,227990.0
2020-08-12 12:35:00,337.7,337.78,337.58,337.75,176409.0,314.3339,314.4083,314.2222,314.3804,176409.0
2020-08-12 12:40:00,337.75,337.81,337.58,337.58,269761.0,314.3804,314.4363,314.2222,314.2222,269761.0
2020-08-12 12:45:00,337.58,337.63,337.44,337.48,186329.0,314.2222,314.2687,314.0919,314.1291,186329.0
2020-08-12 12:50:00,337.48,337.5,337.39,337.44,232682.0,314.1291,314.1477,314.0453,314.0919,232682.0
2020-08-12 12:55:00,337.44,337.51,337.01,337.07,498764.0,314.0919,314.157,313.6916,313.7475,498764.0
2020-08-12 13:00:00,337.07,337.3,337.05,337.1,306308.0,313.7475,313.9615,313.7288,313.7754,306308.0
2020-08-12 13:05:00,337.09,337.17,336.93,336.94,393838.0,313.7661,313.8405,313.6171,313.6265,393838.0
2020-08-12 13:10:00,336.94,337.07,336.88,336.98,254066.0,313.6265,313.7475,313.5706,313.6637,254066.0
2020-08-12 13:15:00,336.96,337.06,336.63,336.77,363178.0,313.6451,313.7382,313.3379,313.4682,363178.0
2020-08-12 13:20:00,336.78,336.9,336.74,336.79,204526.0,313.4775,313.5892,313.4403,313.4868,204526.0
2020-08-12 13:25:00,336.8,336.91,336.56,336.67,385792.0,313.4961,313.5985,313.2727,313.3751,385792.0
2020-08-12 13:30:00,336.67,336.93,336.65,336.91,432003.0,313.3751,313.6171,313.3565,313.5985,432003.0
2020-08-12 13:35:00,336.9,337.32,336.85,337.27,327762.0,313.5892,313.9802,313.5427,313.9336,327762.0
2020-08-12 13:40:00,337.28,337.37,337.23,337.32,252539.0,313.9429,314.0267,313.8964,313.9802,252539.0
2020-08-12 13:45:00,337.32,337.54,337.27,337.52,373909.0,313.9802,314.1849,313.9336,314.1663,373909.0
2020-08-12 13:50:00,337.51,337.68,337.5,337.67,230754.0,314.157,314.3153,314.1477,314.3059,230754.0
2020-08-12 13:55:00,337.68,337.92,337.66,337.89,384721.0,314.3153,314.5386,314.2966,314.5107,384721.0
2020-08-12 14:00:00,337.88,337.98,337.77,337.85,471016.0,314.5014,314.5945,314.399,314.4735,471016.0
2020-08-12 14:05:00,337.86,337.92,337.61,337.65,356248.0,314.4828,314.5386,314.2501,314.2873,356248.0
2020-08-12 14:10:00,337.66,337.81,337.65,337.72,288535.0,314.2966,314.4363,314.2873,314.3525,288535.0
2020-08-12 14:15:00,337.73,337.85,337.66,337.77,300941.0,314.3618,314.4735,314.2966,314.399,300941.0
2020-08-12 14:20:00,337.76,337.96,337.71,337.94,314654.0,314.3897,314.5759,314.3432,314.5573,314654.0
2020-08-12 14:25:00,337.94,337.95,337.72,337.73,217755.0,314.5573,314.5666,314.3525,314.3618,217755.0
2020-08-12 14:30:00,337.74,337.88,337.72,337.79,254853.0,314.3711,314.5014,314.3525,314.4176,254853.0
2020-08-12 14:35:00,337.79,337.9,337.55,337.58,288043.0,314.4176,314.52,314.1942,314.2222,288043.0
2020-08-12 14:40:00,337.57,337.8,337.57,337.72,399266.0,314.2129,314.4269,314.2129,314.3525,399266.0
2020-08-12 14:45:00,337.73,337.84,337.63,337.84,394144.0,314.3618,314.4642,314.2687,314.4642,394144.0
2020-08-12 14:50:00,337.84,337.94,337.63,337.67,360559.0,314.4642,314.5573,314.2687,314.3059,360559.0
2020-08-12 14:55:00,337.68,337.95,337.66,337.87,365138.0,314.3153,314.5666,314.2966,314.4921,365138.0
2020-08-12 15:00:00,337.87,337.98,337.76,337.77,377118.0,314.4921,314.5945,314.3897,314.399,377118.0
2020-08-12 15:05:00,337.78,337.95,337.7,337.72,413485.0,314.4083,314.5666,314.3339,314.3525,413485.0
2020-08-12 15:10:00,337.71,338.13,337.69,338.09,1221042.0,314.3432,314.7341,314.3246,314.6969,1221042.0
2020-08-12 15:15:00,338.08,338.28,338.01,338.27,745476.0,314.6876,314.8737,314.6224,314.8644,745476.0
2020-08-12 15:20:00,338.26,338.27,338.1,338.18,874293.0,314.8551,314.8644,314.7062,314.7807,874293.0
2020-08-12 15:25:00,338.18,338.22,338.05,338.06,473861.0,314.7807,314.8179,314.6597,314.669,473861.0
2020-08-12 15:30:00,338.06,338.11,337.25,337.56,1291580.0,314.669,314.7155,313.915,314.2036,1291580.0
2020-08-12 15:35:00,337.58,337.69,337.27,337.67,860742.0,314.2222,314.3246,313.9336,314.3059,860742.0
2020-08-12 15:40:00,337.66,337.96,337.53,337.86,815258.0,314.2966,314.5759,314.1756,314.4828,815258.0
2020-08-12 15:45:00,337.85,337.91,337.55,337.65,1066756.0,314.4735,314.5293,314.1942,314.2873,1066756.0
2020-08-12 15:50:00,337.67,337.93,337.31,337.45,1362875.0,314.3059,314.548,313.9709,314.1012,1362875.0
2020-08-12 15:55:00,337.45,337.67,337.26,337.42,2372675.0,314.1012,314.3059,313.9243,314.0732,2372675.0
2020-08-13 09:30:00,336.61,336.93,336.46,336.69,1063853.0,313.3193,313.6171,313.1797,313.3938,1063853.0
2020-08-13 09:35:00,336.69,337.25,336.67,337.21,560094.0,313.3938,313.915,313.3751,313.8778,560094.0
2020-08-13 09:40:00,337.21,337.5,337.13,337.49,460089.0,313.8778,314.1477,313.8033,314.1384,460089.0
2020-08-13 09:45:00,337.5,337.61,337.17,337.24,536102.0,314.1477,314.2501,313.8405,313.9057,536102.0
2020-08-13 09:50:00,337.24,337.84,337.15,337.5,533842.0,313.9057,314.4642,313.8219,314.1477,533842.0
2020-08-13 09:55:00,337.51,337.93,337.51,337.91,451075.0,314.157,314.548,314.157,314.5293,451075.0
2020-08-13 10:00:00,337.9,337.98,337.66,337.87,387239.0,314.52,314.5945,314.2966,314.4921,387239.0
2020-08-13 10:05:00,337.9,337.98,337.61,337.74,345164.0,314.52,314.5945,314.2501,314.3711,345164.0
2020-08-13 10:10:00,337.75,337.81,337.52,337.55,201679.0,314.3804,314.4363,314.1663,314.1942,201679.0
2020-08-13 10:15:00,337.56,337.6,337.28,337.58,364952.0,314.2036,314.2408,313.9429,314.2222,364952.0
2020-08-13 10:20:00,337.59,337.77,337.56,337.63,235330.0,314.2315,314.399,314.2036,314.2687,235330.0
2020-08-13 10:25:00,337.64,337.81,337.62,337.66,197712.0,314.278,314.4363,314.2594,314.2966,197712.0
2020-08-13 10:30:00,337.67,337.96,337.62,337.9,272948.0,314.3059,314.5759,314.2594,314.52,272948.0
2020-08-13 10:35:00,337.9,337.9,337.62,337.68,278387.0,314.52,314.52,314.2594,314.3153,278387.0
2020-08-13 10:40:00,337.67,337.78,337.6,337.69,166783.0,314.3059,314.4083,314.2408,314.3246,166783.0
2020-08-13 10:45:00,337.7,337.75,337.5,337.73,326662.0,314.3339,314.3804,314.1477,314.3618,326662.0
2020-08-13 10:50:00,337.73,337.85,337.61,337.74,325267.0,314.3618,314.4735,314.2501,314.3711,325267.0
2020-08-13 10:55:00,337.75,337.91,337.62,337.82,218626.0,314.3804,314.5293,314.2594,314.4456,218626.0
2020-08-13 11:00:00,337.82,337.96,337.75,337.9,223251.0,314.4456,314.5759,314.3804,314.52,223251.0
2020-08-13 11:05:00,337.91,338.06,337.84,337.94,327387.0,314.5293,314.669,314.4642,314.5573,327387.0
2020-08-13 11:10:00,337.94,338.06,337.8,338.04,181129.0,314.5573,314.669,314.4269,314.6503,181129.0
2020-08-13 11:15:00,338.04,338.12,337.97,338.0,321247.0,314.6503,314.7248,314.5852,314.6131,321247.0
2020-08-13 11:20:00,338.01,338.02,337.85,337.93,160593.0,314.6224,314.6317,314.4735,314.548,160593.0
2020-08-13 11:25:00,337.94,338.05,337.76,337.85,263092.0,314.5573,314.6597,314.3897,314.4735,263092.0
2020-08-13 11:30:00,337.85,337.87,337.49,337.53,261926.0,314.4735,314.4921,314.1384,314.1756,261926.0
2020-08-13 11:35:00,337.53,337.73,337.5,337.61,289503.0,314.1756,314.3618,314.1477,314.2501,289503.0
2020-08-13 11:40:00,337.62,337.7,337.51,337.6,164709.0,314.2594,314.3339,314.157,314.2408,164709.0
2020-08-13 11:45:00,337.6,337.75,337.58,337.63,176705.0,314.2408,314.3804,314.2222,314.2687,176705.0
2020-08-13 11:50:00,337.64,337.82,337.63,337.76,113701.0,314.278,314.4456,314.2687,314.3897,113701.0
2020-08-13 11:55:00,337.76,337.83,337.62,337.68,130693.0,314.3897,314.4549,314.2594,314.3153,130693.0
2020-08-13 12:00:00,337.7,337.91,337.69,337.9,159997.0,314.3339,314.5293,314.3246,314.52,159997.0
2020-08-13 12:05:00,337.9,338.03,337.89,337.95,250807.0,314.52,314.641,314.5107,314.5666,250807.0
2020-08-13 12:10:00,337.94,338.03,337.89,337.99,129264.0,314.5573,314.641,314.5107,314.6038,129264.0
2020-08-13 12:15:00,337.98,338.02,337.91,337.92,159546.0,314.5945,314.6317,314.5293,314.5386,159546.0
2020-08-13 12:20:00,337.92,337.97,337.84,337.92,175132.0,314.5386,314.5852,314.4642,314.5386,175132.0
2020-08-13 12:25:00,337.92,337.94,337.8,337.84,132249.0,314.5386,314.5573,314.4269,314.4642,132249.0
2020-08-13 12:30:00,337.84,338.01,337.83,337.94,200485.0,314.4642,314.6224,314.4549,314.5573,200485.0
2020-08-13 12:35:00,337.95,337.96,337.82,337.94,92503.0,314.5666,314.5759,314.4456,314.5573,92503.0
2020-08-13 12:40:00,337.93,338.04,337.93,338.04,141240.0,314.548,314.6503,314.548,314.6503,141240.0
2020-08-13 12:45:00,338.03,338.11,338.02,338.05,136438.0,314.641,314.7155,314.6317,314.6597,136438.0
2020-08-13 12:50:00,338.06,338.08,337.9,337.99,182280.0,314.669,314.6876,314.52,314.6038,182280.0
2020-08-13 12:55:00,338.0,338.15,337.96,338.11,210559.0,314.6131,314.7527,314.5759,314.7155,210559.0
2020-08-13 13:00:00,338.1,338.26,337.94,337.95,423667.0,314.7062,314.8551,314.5573,314.5666,423667.0
2020-08-13 13:05:00,337.94,337.98,337.83,337.83,330575.0,314.5573,314.5945,314.4549,314.4549,330575.0
2020-08-13 13:10:00,337.84,338.0,337.83,337.98,129792.0,314.4642,314.6131,314.4549,314.5945,129792.0
2020-08-13 13:15:00,337.98,337.98,337.75,337.85,248836.0,314.5945,314.5945,314.3804,314.4735,248836.0
2020-08-13 13:20:00,337.86,337.9,337.51,337.52,223363.0,314.4828,314.52,314.157,314.1663,223363.0
2020-08-13 13:25:00,337.52,337.63,337.44,337.59,300393.0,314.1663,314.2687,314.0919,314.2315,300393.0
2020-08-13 13:30:00,337.59,337.67,337.06,337.1,710060.0,314.2315,314.3059,313.7382,313.7754,710060.0
2020-08-13 13:35:00,337.11,337.34,337.06,337.29,318506.0,313.7847,313.9988,313.7382,313.9522,318506.0
2020-08-13 13:40:00,337.29,337.52,337.17,337.48,258126.0,313.9522,314.1663,313.8405,314.1291,258126.0
2020-08-13 13:45:00,337.5,337.84,337.46,337.77,324680.0,314.1477,314.4642,314.1105,314.399,324680.0
2020-08-13 13:50:00,337.78,337.88,337.69,337.87,212164.0,314.4083,314.5014,314.3246,314.4921,212164.0
2020-08-13 13:55:00,337.86,337.87,337.57,337.6,430895.0,314.4828,314.4921,314.2129,314.2408,430895.0
2020-08-13 14:00:00,337.61,337.72,337.17,337.49,492093.0,314.2501,314.3525,313.8405,314.1384,492093.0
2020-08-13 14:05:00,337.49,337.52,337.2,337.37,242886.0,314.1384,314.1663,313.8685,314.0267,242886.0
2020-08-13 14:10:00,337.38,337.4,337.01,337.23,461040.0,314.036,314.0546,313.6916,313.8964,461040.0
2020-08-13 14:15:00,337.24,337.37,336.77,336.78,488443.0,313.9057,314.0267,313.4682,313.4775,488443.0
2020-08-13 14:20:00,336.77,336.87,336.23,336.43,732860.0,313.4682,313.5613,312.9656,313.1517,732860.0
2020-08-13 14:25:00,336.42,337.02,336.42,336.88,653201.0,313.1424,313.7009,313.1424,313.5706,653201.0
2020-08-13 14:30:00,336.88,336.99,336.74,336.88,303570.0,313.5706,313.673,313.4403,313.5706,303570.0
2020-08-13 14:35:00,336.89,336.9,336.25,336.43,603263.0,313.5799,313.5892,312.9842,313.1517,603263.0
2020-08-13 14:40:00,336.42,336.86,336.31,336.46,531145.0,313.1424,313.552,313.04,313.1797,531145.0
2020-08-13 14:45:00,336.45,337.1,336.45,336.71,576287.0,313.1704,313.7754,313.1704,313.4124,576287.0
2020-08-13 14:50:00,336.71,336.71,335.83,336.4,1165315.0,313.4124,313.4124,312.5933,313.1238,1165315.0
2020-08-13 14:55:00,336.4,336.56,335.92,336.25,490065.0,313.1238,313.2727,312.677,312.9842,490065.0
2020-08-13 15:00:00,336.26,336.55,335.96,336.43,431017.0,312.9935,313.2634,312.7143,313.1517,431017.0
2020-08-13 15:05:00,336.42,336.62,336.12,336.26,499674.0,313.1424,313.3286,312.8632,312.9935,499674.0
2020-08-13 15:10:00,336.27,336.61,336.11,336.51,471464.0,313.0028,313.3193,312.8539,313.2262,471464.0
2020-08-13 15:15:00,336.52,336.85,336.39,336.8,393422.0,313.2355,313.5427,313.1145,313.4961,393422.0
2020-08-13 15:20:00,336.79,337.21,336.76,337.2,623728.0,313.4868,313.8778,313.4589,313.8685,623728.0
2020-08-13 15:25:00,337.19,337.2,336.98,337.16,382496.0,313.8592,313.8685,313.6637,313.8312,382496.0
2020-08-13 15:30:00,337.17,337.22,336.93,337.15,404895.0,313.8405,313.8871,313.6171,313.8219,404895.0
2020-08-13 15:35:00,337.15,337.35,336.87,336.9,746543.0,313.8219,314.0081,313.5613,313.5892,746543.0
2020-08-13 15:40:00,336.91,337.17,336.72,337.0,588943.0,313.5985,313.8405,313.4217,313.6823,588943.0
2020-08-13 15:45:00,337.0,337.02,336.54,336.7,1002098.0,313.6823,313.7009,313.2541,313.4031,1002098.0
2020-08-13 15:50:00,336.72,337.01,336.57,336.94,1079514.0,313.4217,313.6916,313.2821,313.6265,1079514.0
2020-08-13 15:55:00,336.94,336.99,336.69,336.86,1583576.0,313.6265,313.673,313.3938,313.552,1583576.0
2020-08-14 09:30:00,336.41,336.66,336.01,336.06,898317.0,313.1331,313.3658,312.7608,312.8073,898317.0
2020-08-14 09:35:00,336.04,336.64,336.02,336.45,525238.0,312.7887,313.3472,312.7701,313.1704,525238.0
2020-08-14 09:40:00,336.47,336.66,336.27,336.6,351854.0,313.189,313.3658,313.0028,313.31,351854.0
2020-08-14 09:45:00,336.6,336.63,335.9,336.04,502247.0,313.31,313.3379,312.6584,312.7887,502247.0
2020-08-14 09:50:00,336.02,336.49,335.9,336.4,407507.0,312.7701,313.2076,312.6584,313.1238,407507.0
2020-08-14 09:55:00,336.4,336.76,336.31,336.68,368038.0,313.1238,313.4589,313.04,313.3844,368038.0
2020-08-14 10:00:00,336.68,336.91,336.49,336.59,416342.0,313.3844,313.5985,313.2076,313.3007,416342.0
2020-08-14 10:05:00,336.59,336.82,336.51,336.76,234687.0,313.3007,313.5148,313.2262,313.4589,234687.0
2020-08-14 10:10:00,336.78,336.89,336.22,336.31,321909.0,313.4775,313.5799,312.9563,313.04,321909.0
2020-08-14 10:15:00,336.32,336.63,336.22,336.28,437142.0,313.0494,313.3379,312.9563,313.0121,437142.0
2020-08-14 10:20:00,336.27,336.73,336.17,336.7,349301.0,313.0028,313.431,312.9097,313.4031,349301.0
2020-08-14 10:25:00,336.7,336.79,336.19,336.31,318870.0,313.4031,313.4868,312.9283,313.04,318870.0
2020-08-14 10:30:00,336.32,336.75,336.23,336.69,338560.0,313.0494,313.4496,312.9656,313.3938,338560.0
2020-08-14 10:35:00,336.7,336.82,336.53,336.75,445953.0,313.4031,313.5148,313.2448,313.4496,445953.0
2020-08-14 10:40:00,336.75,336.92,336.7,336.8,242326.0,313.4496,313.6078,313.4031,313.4961,242326.0
2020-08-14 10:45:00,336.81,337.05,336.81,336.97,227382.0,313.5054,313.7288,313.5054,313.6544,227382.0
2020-08-14 10:50:00,336.97,337.03,336.75,336.85,265210.0,313.6544,313.7102,313.4496,313.5427,265210.0
2020-08-14 10:55:00,336.85,336.87,336.53,336.55,232446.0,313.5427,313.5613,313.2448,313.2634,232446.0
2020-08-14 11:00:00,336.54,336.66,336.36,336.53,296836.0,313.2541,313.3658,313.0866,313.2448,296836.0
2020-08-14 11:05:00,336.52,336.94,336.47,336.87,207116.0,313.2355,313.6265,313.189,313.5613,207116.0
2020-08-14 11:10:00,336.87,336.97,336.65,336.74,178484.0,313.5613,313.6544,313.3565,313.4403,178484.0
2020-08-14 11:15:00,336.76,336.95,336.76,336.91,172226.0,313.4589,313.6358,313.4589,313.5985,172226.0
2020-08-14 11:20:00,336.92,337.23,336.87,337.16,318719.0,313.6078,313.8964,313.5613,313.8312,318719.0
2020-08-14 11:25:00,337.17,337.23,337.11,337.16,186640.0,313.8405,313.8964,313.7847,313.8312,186640.0
2020-08-14 11:30:00,337.16,337.34,337.07,337.27,266346.0,313.8312,313.9988,313.7475,313.9336,266346.0
2020-08-14 11:35:00,337.27,337.3,337.11,337.13,239925.0,313.9336,313.9615,313.7847,313.8033,239925.0
2020-08-14 11:40:00,337.14,337.28,337.05,337.1,160528.0,313.8126,313.9429,313.7288,313.7754,160528.0
2020-08-14 11:45:00,337.1,337.29,336.91,337.07,406006.0,313.7754,313.9522,313.5985,313.7475,406006.0
2020-08-14 11:50:00,337.07,337.15,336.74,336.77,160491.0,313.7475,313.8219,313.4403,313.4682,160491.0
2020-08-14 11:55:00,336.79,337.1,336.77,337.1,121498.0,313.4868,313.7754,313.4682,313.7754,121498.0
2020-08-14 12:00:00,337.11,337.22,337.0,337.1,327339.0,313.7847,313.8871,313.6823,313.7754,327339.0
2020-08-14 12:05:00,337.1,337.22,337.07,337.2,100412.0,313.7754,313.8871,313.7475,313.8685,100412.0
2020-08-14 12:10:00,337.21,337.3,337.05,337.11,296637.0,313.8778,313.9615,313.7288,313.7847,296637.0
2020-08-14 12:15:00,337.11,337.18,336.93,337.02,271863.0,313.7847,313.8498,313.6171,313.7009,271863.0
2020-08-14 12:20:00,337.03,337.1,336.89,336.98,217388.0,313.7102,313.7754,313.5799,313.6637,217388.0
2020-08-14 12:25:00,336.97,337.09,336.88,336.94,179103.0,313.6544,313.7661,313.5706,313.6265,179103.0
2020-08-14 12:30:00,336.95,337.15,336.95,337.15,154526.0,313.6358,313.8219,313.6358,313.8219,154526.0
2020-08-14 12:35:00,337.15,337.26,337.1,337.22,185459.0,313.8219,313.9243,313.7754,313.8871,185459.0
2020-08-14 12:40:00,337.23,337.3,337.16,337.22,118317.0,313.8964,313.9615,313.8312,313.8871,118317.0
2020-08-14 12:45:00,337.23,337.25,337.01,337.14,159363.0,313.8964,313.915,313.6916,313.8126,159363.0
2020-08-14 12:50:00,337.15,337.19,337.0,337.07,148830.0,313.8219,313.8592,313.6823,313.7475,148830.0
2020-08-14 12:55:00,337.08,337.16,336.94,336.98,114529.0,313.7568,313.8312,313.6265,313.6637,114529.0
2020-08-14 13:00:00,336.98,337.06,336.88,336.9,138590.0,313.6637,313.7382,313.5706,313.5892,138590.0
2020-08-14 13:05:00,336.9,336.97,336.79,336.93,155098.0,313.5892,313.6544,313.4868,313.6171,155098.0
2020-08-14 13:10:00,336.93,337.17,336.9,337.14,108408.0,313.6171,313.8405,313.5892,313.8126,108408.0
2020-08-14 13:15:00,337.14,337.15,336.97,337.1,126126.0,313.8126,313.8219,313.6544,313.7754,126126.0
2020-08-14 13:20:00,337.09,337.13,336.99,337.06,81817.0,313.7661,313.8033,313.673,313.7382,81817.0
2020-08-14 13:25:00,337.06,337.18,337.02,337.14,70472.0,313.7382,313.8498,313.7009,313.8126,70472.0
2020-08-14 13:30:00,337.14,337.24,337.11,337.17,105656.0,313.8126,313.9057,313.7847,313.8405,105656.0
2020-08-14 13:35:00,337.17,337.21,337.02,337.16,124405.0,313.8405,313.8778,313.7009,313.8312,124405.0
2020-08-14 13:40:00,337.17,337.24,337.08,337.15,138900.0,313.8405,313.9057,313.7568,313.8219,138900.0
2020-08-14 13:45:00,337.15,337.29,337.08,337.22,223097.0,313.8219,313.9522,313.7568,313.8871,223097.0
2020-08-14 13:50:00,337.22,337.36,337.05,337.27,249773.0,313.8871,314.0174,313.7288,313.9336,249773.0
2020-08-14 13:55:00,337.27,337.42,337.21,337.42,159617.0,313.9336,314.0732,313.8778,314.0732,159617.0
2020-08-14 14:00:00,337.41,337.42,337.07,337.12,425845.0,314.0639,314.0732,313.7475,313.794,425845.0
2020-08-14 14:05:00,337.12,337.22,337.06,337.19,167376.0,313.794,313.8871,313.7382,313.8592,167376.0
2020-08-14 14:10:00,337.19,337.24,337.09,337.18,171629.0,313.8592,313.9057,313.7661,313.8498,171629.0
2020-08-14 14:15:00,337.19,337.26,337.01,337.07,227343.0,313.8592,313.9243,313.6916,313.7475,227343.0
2020-08-14 14:20:00,337.07,337.15,337.02,337.05,173525.0,313.7475,313.8219,313.7009,313.7288,173525.0
2020-08-14 14:25:00,337.04,337.04,336.72,336.98,428647.0,313.7195,313.7195,313.4217,313.6637,428647.0
2020-08-14 14:30:00,336.97,337.15,336.94,337.09,232886.0,313.6544,313.8219,313.6265,313.7661,232886.0
2020-08-14 14:35:00,337.07,337.1,336.87,336.9,230109.0,313.7475,313.7754,313.5613,313.5892,230109.0
2020-08-14 14:40:00,336.89,336.91,336.65,336.77,282471.0,313.5799,313.5985,313.3565,313.4682,282471.0
2020-08-14 14:45:00,336.78,336.78,336.6,336.61,266452.0,313.4775,313.4775,313.31,313.3193,266452.0
2020-08-14 14:50:00,336.61,336.78,336.56,336.65,334173.0,313.3193,313.4775,313.2727,313.3565,334173.0
2020-08-14 14:55:00,336.65,336.71,336.55,336.57,218052.0,313.3565,313.4124,313.2634,313.2821,218052.0
2020-08-14 15:00:00,336.58,336.64,336.38,336.46,426190.0,313.2914,313.3472,313.1052,313.1797,426190.0
2020-08-14 15:05:00,336.46,336.72,336.38,336.48,398123.0,313.1797,313.4217,313.1052,313.1983,398123.0
2020-08-14 15:10:00,336.46,336.49,336.14,336.19,564512.0,313.1797,313.2076,312.8818,312.9283,564512.0
2020-08-14 15:15:00,336.19,336.32,336.02,336.12,563066.0,312.9283,313.0494,312.7701,312.8632,563066.0
2020-08-14 15:20:00,336.13,336.25,335.91,335.93,536456.0,312.8725,312.9842,312.6677,312.6863,536456.0
2020-08-14 15:25:00,335.94,336.3,335.85,336.1,686344.0,312.6956,313.0307,312.6119,312.8446,686344.0
2020-08-14 15:30:00,336.1,336.23,335.94,336.03,547065.0,312.8446,312.9656,312.6956,312.7794,547065.0
2020-08-14 15:35:00,336.03,336.07,335.76,335.92,751997.0,312.7794,312.8167,312.5281,312.677,751997.0
2020-08-14 15:40:00,335.92,336.16,335.76,336.13,1001153.0,312.677,312.9004,312.5281,312.8725,1001153.0
2020-08-14 15:45:00,336.13,336.19,335.73,335.77,1514804.0,312.8725,312.9283,312.5002,312.5374,1514804.0
2020-08-14 15:50:00,335.76,336.7,335.62,336.61,1925167.0,312.5281,313.4031,312.3978,313.3193,1925167.0
2020-08-14 15:55:00,336.61,336.88,336.57,336.86,1890001.0,313.3193,313.5706,313.2821,313.552,1890001.0
2020-08-17 09:30:00,337.93,338.0,337.71,337.95,909472.0,314.548,314.6131,314.3432,314.5666,909472.0
2020-08-17 09:35:00,337.95,338.08,337.81,337.97,598980.0,314.5666,314.6876,314.4363,314.5852,598980.0
2020-08-17 09:40:00,337.98,338.17,337.97,338.06,460698.0,314.5945,314.7713,314.5852,314.669,460698.0
2020-08-17 09:45:00,338.06,338.15,337.99,338.01,354454.0,314.669,314.7527,314.6038,314.6224,354454.0
2020-08-17 09:50:00,338.02,338.11,337.9,337.93,415336.0,314.6317,314.7155,314.52,314.548,415336.0
2020-08-17 09:55:00,337.94,338.0,337.78,337.89,454174.0,314.5573,314.6131,314.4083,314.5107,454174.0
2020-08-17 10:00:00,337.89,337.98,337.68,337.8,412976.0,314.5107,314.5945,314.3153,314.4269,412976.0
2020-08-17 10:05:00,337.8,337.8,337.67,337.71,322801.0,314.4269,314.4269,314.3059,314.3432,322801.0
2020-08-17 10:10:00,337.71,337.78,337.64,337.68,361595.0,314.3432,314.4083,314.278,314.3153,361595.0
2020-08-17 10:15:00,337.67,337.73,337.48,337.53,289765.0,314.3059,314.3618,314.1291,314.1756,289765.0
2020-08-17 10:20:00,337.52,337.88,337.5,337.87,229822.0,314.1663,314.5014,314.1477,314.4921,229822.0
2020-08-17 10:25:00,337.87,337.98,337.82,337.93,202325.0,314.4921,314.5945,314.4456,314.548,202325.0
2020-08-17 10:30:00,337.93,338.08,337.93,338.02,261902.0,314.548,314.6876,314.548,314.6317,261902.0
2020-08-17 10:35:00,338.02,338.04,337.92,337.92,376093.0,314.6317,314.6503,314.5386,314.5386,376093.0
2020-08-17 10:40:00,337.92,338.08,337.91,338.03,234186.0,314.5386,314.6876,314.5293,314.641,234186.0
2020-08-17 10:45:00,338.03,338.12,338.01,338.05,221354.0,314.641,314.7248,314.6224,314.6597,221354.0
2020-08-17 10:50:00,338.06,338.34,338.05,338.3,369265.0,314.669,314.9296,314.6597,314.8924,369265.0
2020-08-17 10:55:00,338.29,338.3,338.0,338.02,367816.0,314.883,314.8924,314.6131,314.6317,367816.0
2020-08-17 11:00:00,338.03,338.04,337.73,337.84,305886.0,314.641,314.6503,314.3618,314.4642,305886.0
2020-08-17 11:05:00,337.84,337.85,337.76,337.85,288790.0,314.4642,314.4735,314.3897,314.4735,288790.0
2020-08-17 11:10:00,337.85,338.02,337.84,338.0,246848.0,314.4735,314.6317,314.4642,314.6131,246848.0
2020-08-17 11:15:00,337.99,338.14,337.98,338.1,170300.0,314.6038,314.7434,314.5945,314.7062,170300.0
2020-08-17 11:20:00,338.1,338.14,338.03,338.07,201604.0,314.7062,314.7434,314.641,314.6783,201604.0
2020-08-17 11:25:00,338.06,338.19,338.0,338.17,321271.0,314.669,314.79,314.6131,314.7713,321271.0
2020-08-17 11:30:00,338.16,338.18,337.85,337.86,191436.0,314.762,314.7807,314.4735,314.4828,191436.0
2020-08-17 11:35:00,337.86,337.98,337.82,337.86,121728.0,314.4828,314.5945,314.4456,314.4828,121728.0
2020-08-17 11:40:00,337.87,337.98,337.76,337.76,201248.0,314.4921,314.5945,314.3897,314.3897,201248.0
2020-08-17 11:45:00,337.75,337.89,337.74,337.85,171662.0,314.3804,314.5107,314.3711,314.4735,171662.0
2020-08-17 11:50:00,337.84,337.91,337.78,337.9,100726.0,314.4642,314.5293,314.4083,314.52,100726.0
2020-08-17 11:55:00,337.9,338.01,337.87,338.01,134146.0,314.52,314.6224,314.4921,314.6224,134146.0
2020-08-17 12:00:00,338.02,338.06,337.99,338.02,200417.0,314.6317,314.669,314.6038,314.6317,200417.0
2020-08-17 12:05:00,338.01,338.02,337.85,337.91,95078.0,314.6224,314.6317,314.4735,314.5293,95078.0
2020-08-17 12:10:00,337.91,337.95,337.77,337.85,129918.0,314.5293,314.5666,314.399,314.4735,129918.0
2020-08-17 12:15:00,337.86,337.91,337.79,337.82,130163.0,314.4828,314.5293,314.4176,314.4456,130163.0
2020-08-17 12:20:00,337.82,337.89,337.76,337.88,133961.0,314.4456,314.5107,314.3897,314.5014,133961.0
2020-08-17 12:25:00,337.88,337.92,337.8,337.84,193910.0,314.5014,314.5386,314.4269,314.4642,193910.0
2020-08-17 12:30:00,337.84,337.95,337.83,337.95,109576.0,314.4642,314.5666,314.4549,314.5666,109576.0
2020-08-17 12:35:00,337.94,338.0,337.88,338.0,115274.0,314.5573,314.6131,314.5014,314.6131,115274.0
2020-08-17 12:40:00,338.0,338.05,337.93,338.03,108400.0,314.6131,314.6597,314.548,314.641,108400.0
2020-08-17 12:45:00,338.03,338.17,338.0,338.16,169746.0,314.641,314.7713,314.6131,314.762,169746.0
2020-08-17 12:50:00,338.16,338.2,338.13,338.16,155445.0,314.762,314.7993,314.7341,314.762,155445.0
2020-08-17 12:55:00,338.16,338.17,338.11,338.13,123033.0,314.762,314.7713,314.7155,314.7341,123033.0
2020-08-17 13:00:00,338.16,338.16,338.07,338.13,121795.0,314.762,314.762,314.6783,314.7341,121795.0
2020-08-17 13:05:00,338.14,338.15,338.07,338.1,100039.0,314.7434,314.7527,314.6783,314.7062,100039.0
2020-08-17 13:10:00,338.1,338.16,338.07,338.13,105458.0,314.7062,314.762,314.6783,314.7341,105458.0
2020-08-17 13:15:00,338.14,338.17,338.1,338.12,89236.0,314.7434,314.7713,314.7062,314.7248,89236.0
2020-08-17 13:20:00,338.12,338.13,338.03,338.08,151965.0,314.7248,314.7341,314.641,314.6876,151965.0
2020-08-17 13:25:00,338.07,338.12,338.0,338.06,130526.0,314.6783,314.7248,314.6131,314.669,130526.0
2020-08-17 13:30:00,338.06,338.16,338.04,338.14,105548.0,314.669,314.762,314.6503,314.7434,105548.0
2020-08-17 13:35:00,338.13,338.16,338.06,338.1,119249.0,314.7341,314.762,314.669,314.7062,119249.0
2020-08-17 13:40:00,338.1,338.15,338.08,338.11,91660.0,314.7062,314.7527,314.6876,314.7155,91660.0
2020-08-17 13:45:00,338.12,338.13,338.07,338.08,95534.0,314.7248,314.7341,314.6783,314.6876,95534.0
2020-08-17 13:50:00,338.08,338.08,338.01,338.03,208687.0,314.6876,314.6876,314.6224,314.641,208687.0
2020-08-17 13:55:00,338.02,338.06,337.96,338.06,136687.0,314.6317,314.669,314.5759,314.669,136687.0
2020-08-17 14:00:00,338.05,338.13,337.99,338.0,153328.0,314.6597,314.7341,314.6038,314.6131,153328.0
2020-08-17 14:05:00,338.01,338.06,337.97,338.03,107205.0,314.6224,314.669,314.5852,314.641,107205.0
2020-08-17 14:10:00,338.03,338.09,337.97,338.08,129572.0,314.641,314.6969,314.5852,314.6876,129572.0
2020-08-17 14:15:00,338.09,338.11,338.02,338.07,203533.0,314.6969,314.7155,314.6317,314.6783,203533.0
2020-08-17 14:20:00,338.06,338.16,338.03,338.12,173068.0,314.669,314.762,314.641,314.7248,173068.0
2020-08-17 14:25:00,338.12,338.15,338.04,338.06,103366.0,314.7248,314.7527,314.6503,314.669,103366.0
2020-08-17 14:30:00,338.07,338.14,338.04,338.1,566355.0,314.6783,314.7434,314.6503,314.7062,566355.0
2020-08-17 14:35:00,338.1,338.11,338.07,338.09,384925.0,314.7062,314.7155,314.6783,314.6969,384925.0
2020-08-17 14:40:00,338.09,338.09,338.01,338.05,229968.0,314.6969,314.6969,314.6224,314.6597,229968.0
2020-08-17 14:45:00,338.06,338.06,337.84,337.86,411606.0,314.669,314.669,314.4642,314.4828,411606.0
2020-08-17 14:50:00,337.87,337.92,337.81,337.83,295450.0,314.4921,314.5386,314.4363,314.4549,295450.0
2020-08-17 14:55:00,337.83,337.96,337.82,337.92,540617.0,314.4549,314.5759,314.4456,314.5386,540617.0
2020-08-17 15:00:00,337.91,337.96,337.76,337.77,370565.0,314.5293,314.5759,314.3897,314.399,370565.0
2020-08-17 15:05:00,337.77,337.83,337.65,337.71,549628.0,314.399,314.4549,314.2873,314.3432,549628.0
2020-08-17 15:10:00,337.69,337.7,337.58,337.65,284703.0,314.3246,314.3339,314.2222,314.2873,284703.0
2020-08-17 15:15:00,337.64,337.83,337.58,337.82,257313.0,314.278,314.4549,314.2222,314.4456,257313.0
2020-08-17 15:20:00,337.81,337.84,337.66,337.75,254220.0,314.4363,314.4642,314.2966,314.3804,254220.0
2020-08-17 15:25:00,337.75,337.93,337.73,337.88,182852.0,314.3804,314.548,314.3618,314.5014,182852.0
2020-08-17 15:30:00,337.89,337.99,337.88,337.96,234419.0,314.5107,314.6038,314.5014,314.5759,234419.0
2020-08-17 15:35:00,337.97,338.02,337.92,337.95,353758.0,314.5852,314.6317,314.5386,314.5666,353758.0
2020-08-17 15:40:00,337.96,338.1,337.94,338.06,576373.0,314.5759,314.7062,314.5573,314.669,576373.0
2020-08-17 15:45:00,338.05,338.15,337.9,338.04,1179702.0,314.6597,314.7527,314.52,314.6503,1179702.0
2020-08-17 15:50:00,338.06,338.16,337.88,337.92,687162.0,314.669,314.762,314.5014,314.5386,687162.0
2020-08-17 15:55:00,337.93,337.97,337.72,337.88,2308402.0,314.548,314.5852,314.3525,314.5014,2308402.0
2020-08-18 09:30:00,338.34,338.6,338.32,338.46,783222.0,314.9296,315.1716,314.911,315.0413,783222.0
2020-08-18 09:35:00,338.45,338.87,338.43,338.78,567638.0,315.032,315.4229,315.0134,315.3391,567638.0
2020-08-18 09:40:00,338.8,338.98,338.76,338.79,420198.0,315.3578,315.5253,315.3205,315.3484,420198.0
2020-08-18 09:45:00,338.8,339.07,338.79,339.0,572408.0,315.3578,315.6091,315.3484,315.5439,572408.0
2020-08-18 09:50:00,339.0,339.02,338.18,338.19,592006.0,315.5439,315.5625,314.7807,314.79,592006.0
2020-08-18 09:55:00,338.18,338.47,338.18,338.4,461367.0,314.7807,315.0506,314.7807,314.9854,461367.0
2020-08-18 10:00:00,338.39,338.45,338.16,338.4,342004.0,314.9761,315.032,314.762,314.9854,342004.0
2020-08-18 10:05:00,338.41,338.41,337.33,337.34,677086.0,314.9947,314.9947,313.9895,313.9988,677086.0
2020-08-18 10:10:00,337.34,337.65,337.17,337.63,567483.0,313.9988,314.2873,313.8405,314.2687,567483.0
2020-08-18 10:15:00,337.64,337.82,337.61,337.73,437583.0,314.278,314.4456,314.2501,314.3618,437583.0
2020-08-18 10:20:00,337.75,337.95,337.28,337.31,489204.0,314.3804,314.5666,313.9429,313.9709,489204.0
2020-08-18 10:25:00,337.3,337.51,336.77,336.8,632566.0,313.9615,314.157,313.4682,313.4961,632566.0
2020-08-18 10:30:00,336.8,337.24,336.61,337.21,543872.0,313.4961,313.9057,313.3193,313.8778,543872.0
2020-08-18 10:35:00,337.22,337.4,337.14,337.36,281334.0,313.8871,314.0546,313.8126,314.0174,281334.0
2020-08-18 10:40:00,337.35,337.37,336.99,337.2,479188.0,314.0081,314.0267,313.673,313.8685,479188.0
2020-08-18 10:45:00,337.22,337.43,337.08,337.42,329314.0,313.8871,314.0826,313.7568,314.0732,329314.0
2020-08-18 10:50:00,337.43,337.72,337.43,337.62,269955.0,314.0826,314.3525,314.0826,314.2594,269955.0
2020-08-18 10:55:00,337.62,337.78,337.49,337.77,191093.0,314.2594,314.4083,314.1384,314.399,191093.0
2020-08-18 11:00:00,337.77,337.87,337.67,337.73,158876.0,314.399,314.4921,314.3059,314.3618,158876.0
2020-08-18 11:05:00,337.73,337.99,337.69,337.99,242050.0,314.3618,314.6038,314.3246,314.6038,242050.0
2020-08-18 11:10:00,337.98,338.07,337.82,337.89,414937.0,314.5945,314.6783,314.4456,314.5107,414937.0
2020-08-18 11:15:00,337.88,338.06,337.84,337.96,227260.0,314.5014,314.669,314.4642,314.5759,227260.0
2020-08-18 11:20:00,337.96,338.22,337.87,338.2,569823.0,314.5759,314.8179,314.4921,314.7993,569823.0
2020-08-18 11:25:00,338.19,338.32,338.15,338.24,251331.0,314.79,314.911,314.7527,314.8365,251331.0
2020-08-18 11:30:00,338.24,338.42,338.24,338.38,235579.0,314.8365,315.004,314.8365,314.9668,235579.0
2020-08-18 11:35:00,338.39,338.41,338.28,338.33,166514.0,314.9761,314.9947,314.8737,314.9203,166514.0
2020-08-18 11:40:00,338.34,338.46,338.31,338.42,146564.0,314.9296,315.0413,314.9017,315.004,146564.0
2020-08-18 11:45:00,338.4,338.44,338.25,338.3,195827.0,314.9854,315.0227,314.8458,314.8924,195827.0
2020-08-18 11:50:00,338.31,338.42,338.27,338.42,125432.0,314.9017,315.004,314.8644,315.004,125432.0
2020-08-18 11:55:00,338.42,338.46,338.3,338.38,207259.0,315.004,315.0413,314.8924,314.9668,207259.0
2020-08-18 12:00:00,338.38,338.53,338.37,338.4,245351.0,314.9668,315.1064,314.9575,314.9854,245351.0
2020-08-18 12:05:00,338.4,338.55,338.35,338.47,240310.0,314.9854,315.1251,314.9389,315.0506,240310.0
2020-08-18 12:10:00,338.48,338.53,338.4,338.4,123179.0,315.0599,315.1064,314.9854,314.9854,123179.0
2020-08-18 12:15:00,338.4,338.47,338.24,338.35,273588.0,314.9854,315.0506,314.8365,314.9389,273588.0
2020-08-18 12:20:00,338.35,338.39,338.3,338.34,102328.0,314.9389,314.9761,314.8924,314.9296,102328.0
2020-08-18 12:25:00,338.33,338.5,338.33,338.49,92201.0,314.9203,315.0785,314.9203,315.0692,92201.0
2020-08-18 12:30:00,338.49,338.63,338.48,338.57,165673.0,315.0692,315.1995,315.0599,315.1437,165673.0
2020-08-18 12:35:00,338.58,338.68,338.56,338.65,171259.0,315.153,315.2461,315.1344,315.2181,171259.0
2020-08-18 12:40:00,338.67,338.75,338.61,338.73,146746.0,315.2368,315.3112,315.1809,315.2926,146746.0
2020-08-18 12:45:00,338.73,338.8,338.67,338.69,243438.0,315.2926,315.3578,315.2368,315.2554,243438.0
2020-08-18 12:50:00,338.69,338.76,338.64,338.73,155816.0,315.2554,315.3205,315.2088,315.2926,155816.0
2020-08-18 12:55:00,338.72,338.75,338.64,338.72,127616.0,315.2833,315.3112,315.2088,315.2833,127616.0
2020-08-18 13:00:00,338.71,338.73,338.61,338.68,126550.0,315.274,315.2926,315.1809,315.2461,126550.0
2020-08-18 13:05:00,338.68,338.86,338.67,338.84,147540.0,315.2461,315.4136,315.2368,315.395,147540.0
2020-08-18 13:10:00,338.84,338.89,338.71,338.74,138437.0,315.395,315.4415,315.274,315.3019,138437.0
2020-08-18 13:15:00,338.74,338.79,338.69,338.76,90762.0,315.3019,315.3484,315.2554,315.3205,90762.0
2020-08-18 13:20:00,338.76,338.78,338.49,338.54,163420.0,315.3205,315.3391,315.0692,315.1157,163420.0
2020-08-18 13:25:00,338.54,338.71,338.54,338.67,104854.0,315.1157,315.274,315.1157,315.2368,104854.0
2020-08-18 13:30:00,338.66,338.77,338.65,338.75,147136.0,315.2274,315.3298,315.2181,315.3112,147136.0
2020-08-18 13:35:00,338.75,338.93,338.75,338.91,167414.0,315.3112,315.4788,315.3112,315.4601,167414.0
2020-08-18 13:40:00,338.9,338.93,338.79,338.82,151189.0,315.4508,315.4788,315.3484,315.3764,151189.0
2020-08-18 13:45:00,338.83,338.92,338.81,338.92,87610.0,315.3857,315.4695,315.3671,315.4695,87610.0
2020-08-18 13:50:00,338.92,338.94,338.8,338.91,215830.0,315.4695,315.4881,315.3578,315.4601,215830.0
2020-08-18 13:55:00,338.91,338.92,338.73,338.73,178346.0,315.4601,315.4695,315.2926,315.2926,178346.0
2020-08-18 14:00:00,338.74,338.75,338.59,338.65,234286.0,315.3019,315.3112,315.1623,315.2181,234286.0
2020-08-18 14:05:00,338.65,338.78,338.58,338.78,217737.0,315.2181,315.3391,315.153,315.3391,217737.0
2020-08-18 14:10:00,338.77,338.82,338.52,338.53,209892.0,315.3298,315.3764,315.0971,315.1064,209892.0
2020-08-18 14:15:00,338.53,338.72,338.53,338.68,196863.0,315.1064,315.2833,315.1064,315.2461,196863.0
2020-08-18 14:20:00,338.68,338.83,338.65,338.82,148663.0,315.2461,315.3857,315.2181,315.3764,148663.0
2020-08-18 14:25:00,338.81,338.88,338.72,338.78,149605.0,315.3671,315.4322,315.2833,315.3391,149605.0
2020-08-18 14:30:00,338.79,338.87,338.73,338.77,140233.0,315.3484,315.4229,315.2926,315.3298,140233.0
2020-08-18 14:35:00,338.78,338.82,338.73,338.73,98413.0,315.3391,315.3764,315.2926,315.2926,98413.0
2020-08-18 14:40:00,338.73,338.82,338.7,338.75,149981.0,315.2926,315.3764,315.2647,315.3112,149981.0
2020-08-18 14:45:00,338.76,338.82,338.7,338.82,126361.0,315.3205,315.3764,315.2647,315.3764,126361.0
2020-08-18 14:50:00,338.81,338.94,338.79,338.86,147260.0,315.3671,315.4881,315.3484,315.4136,147260.0
2020-08-18 14:55:00,338.86,338.99,338.84,338.87,372198.0,315.4136,315.5346,315.395,315.4229,372198.0
2020-08-18 15:00:00,338.88,338.9,338.71,338.74,238097.0,315.4322,315.4508,315.274,315.3019,238097.0
2020-08-18 15:05:00,338.75,338.88,338.64,338.7,320267.0,315.3112,315.4322,315.2088,315.2647,320267.0
2020-08-18 15:10:00,338.7,339.04,338.66,339.02,361128.0,315.2647,315.5812,315.2274,315.5625,361128.0
2020-08-18 15:15:00,339.01,339.1,338.71,338.89,495455.0,315.5532,315.637,315.274,315.4415,495455.0
2020-08-18 15:20:00,338.89,339.02,338.72,338.73,339063.0,315.4415,315.5625,315.2833,315.2926,339063.0
2020-08-18 15:25:00,338.75,338.83,338.61,338.78,475163.0,315.3112,315.3857,315.1809,315.3391,475163.0
2020-08-18 15:30:00,338.77,338.93,338.68,338.83,288253.0,315.3298,315.4788,315.2461,315.3857,288253.0
2020-08-18 15:35:00,338.84,338.86,338.57,338.63,298381.0,315.395,315.4136,315.1437,315.1995,298381.0
2020-08-18 15:40:00,338.63,338.82,338.57,338.73,447926.0,315.1995,315.3764,315.1437,315.2926,447926.0
2020-08-18 15:45:00,338.73,338.84,338.63,338.66,554669.0,315.2926,315.395,315.1995,315.2274,554669.0
2020-08-18 15:50:00,338.67,338.7,338.36,338.4,1215095.0,315.2368,315.2647,314.9482,314.9854,1215095.0
2020-08-18 15:55:00,338.4,338.65,338.28,338.62,2979086.0,314.9854,315.2181,314.8737,315.1902,2979086.0
2020-08-19 09:30:00,339.06,339.12,338.73,338.97,749976.0,315.5998,315.6556,315.2926,315.516,749976.0
2020-08-19 09:35:00,338.97,339.2,338.94,339.09,418792.0,315.516,315.7301,315.4881,315.6277,418792.0
2020-08-19 09:40:00,339.09,339.12,338.92,339.03,440115.0,315.6277,315.6556,315.4695,315.5718,440115.0
2020-08-19 09:45:00,339.04,339.09,338.69,338.71,342661.0,315.5812,315.6277,315.2554,315.274,342661.0
2020-08-19 09:50:00,338.72,339.01,338.71,338.79,374651.0,315.2833,315.5532,315.274,315.3484,374651.0
2020-08-19 09:55:00,338.78,338.93,338.62,338.78,360304.0,315.3391,315.4788,315.1902,315.3391,360304.0
2020-08-19 10:00:00,338.78,338.98,338.76,338.93,253832.0,315.3391,315.5253,315.3205,315.4788,253832.0
2020-08-19 10:05:00,338.94,338.96,338.8,338.83,252549.0,315.4881,315.5067,315.3578,315.3857,252549.0
2020-08-19 10:10:00,338.83,338.94,338.73,338.9,151502.0,315.3857,315.4881,315.2926,315.4508,151502.0
2020-08-19 10:15:00,338.89,338.99,338.87,338.94,212761.0,315.4415,315.5346,315.4229,315.4881,212761.0
2020-08-19 10:20:00,338.94,339.11,338.84,339.11,211617.0,315.4881,315.6463,315.395,315.6463,211617.0
2020-08-19 10:25:00,339.12,339.15,338.97,339.14,526368.0,315.6556,315.6835,315.516,315.6742,526368.0
2020-08-19 10:30:00,339.14,339.27,339.11,339.21,406583.0,315.6742,315.7952,315.6463,315.7394,406583.0
2020-08-19 10:35:00,339.22,339.33,339.18,339.19,479642.0,315.7487,315.8511,315.7115,315.7208,479642.0
2020-08-19 10:40:00,339.2,339.27,339.14,339.21,343161.0,315.7301,315.7952,315.6742,315.7394,343161.0
2020-08-19 10:45:00,339.21,339.27,339.14,339.24,264772.0,315.7394,315.7952,315.6742,315.7673,264772.0
2020-08-19 10:50:00,339.24,339.33,339.19,339.3,232616.0,315.7673,315.8511,315.7208,315.8232,232616.0
2020-08-19 10:55:00,339.31,339.32,339.06,339.24,404974.0,315.8325,315.8418,315.5998,315.7673,404974.0
2020-08-19 11:00:00,339.24,339.38,339.04,339.1,763430.0,315.7673,315.8976,315.5812,315.637,763430.0
2020-08-19 11:05:00,339.1,339.25,339.09,339.17,381196.0,315.637,315.7766,315.6277,315.7022,381196.0
2020-08-19 11:10:00,339.18,339.21,339.03,339.03,204000.0,315.7115,315.7394,315.5718,315.5718,204000.0
2020-08-19 11:15:00,339.04,339.29,339.03,339.09,225763.0,315.5812,315.8139,315.5718,315.6277,225763.0
2020-08-19 11:20:00,339.09,339.23,339.0,339.23,145097.0,315.6277,315.758,315.5439,315.758,145097.0
2020-08-19 11:25:00,339.22,339.32,339.21,339.31,348536.0,315.7487,315.8418,315.7394,315.8325,348536.0
2020-08-19 11:30:00,339.31,339.58,339.26,339.56,693252.0,315.8325,316.0838,315.7859,316.0652,693252.0
2020-08-19 11:35:00,339.56,339.6,339.5,339.55,278389.0,316.0652,316.1024,316.0093,316.0559,278389.0
2020-08-19 11:40:00,339.55,339.61,339.54,339.56,360740.0,316.0559,316.1117,316.0466,316.0652,360740.0
2020-08-19 11:45:00,339.56,339.58,339.46,339.48,273096.0,316.0652,316.0838,315.9721,315.9907,273096.0
2020-08-19 11:50:00,339.47,339.53,339.46,339.52,142586.0,315.9814,316.0372,315.9721,316.0279,142586.0
2020-08-19 11:55:00,339.53,339.55,339.46,339.5,145385.0,316.0372,316.0559,315.9721,316.0093,145385.0
2020-08-19 12:00:00,339.51,339.52,339.41,339.49,132472.0,316.0186,316.0279,315.9255,316.0,132472.0
2020-08-19 12:05:00,339.49,339.5,339.34,339.38,231256.0,316.0,316.0093,315.8604,315.8976,231256.0
2020-08-19 12:10:00,339.38,339.43,339.31,339.36,272530.0,315.8976,315.9442,315.8325,315.879,272530.0
2020-08-19 12:15:00,339.35,339.4,339.3,339.31,125577.0,315.8697,315.9162,315.8232,315.8325,125577.0
2020-08-19 12:20:00,339.31,339.44,339.29,339.43,110106.0,315.8325,315.9535,315.8139,315.9442,110106.0
2020-08-19 12:25:00,339.43,339.44,339.33,339.41,90764.0,315.9442,315.9535,315.8511,315.9255,90764.0
2020-08-19 12:30:00,339.41,339.43,339.27,339.32,109656.0,315.9255,315.9442,315.7952,315.8418,109656.0
2020-08-19 12:35:00,339.33,339.39,339.29,339.36,71932.0,315.8511,315.9069,315.8139,315.879,71932.0
2020-08-19 12:40:00,339.36,339.36,339.18,339.19,85040.0,315.879,315.879,315.7115,315.7208,85040.0
2020-08-19 12:45:00,339.2,339.22,339.04,339.13,199501.0,315.7301,315.7487,315.5812,315.6649,199501.0
2020-08-19 12:50:00,339.13,339.19,339.09,339.16,138010.0,315.6649,315.7208,315.6277,315.6928,138010.0
2020-08-19 12:55:00,339.15,339.2,339.1,339.18,105748.0,315.6835,315.7301,315.637,315.7115,105748.0
2020-08-19 13:00:00,339.18,339.22,339.11,339.18,110169.0,315.7115,315.7487,315.6463,315.7115,110169.0
2020-08-19 13:05:00,339.17,339.22,339.15,339.18,107828.0,315.7022,315.7487,315.6835,315.7115,107828.0
2020-08-19 13:10:00,339.18,339.28,339.16,339.26,120674.0,315.7115,315.8045,315.6928,315.7859,120674.0
2020-08-19 13:15:00,339.26,339.31,339.22,339.29,126806.0,315.7859,315.8325,315.7487,315.8139,126806.0
2020-08-19 13:20:00,339.29,339.32,339.24,339.27,102096.0,315.8139,315.8418,315.7673,315.7952,102096.0
2020-08-19 13:25:00,339.27,339.3,339.16,339.19,120526.0,315.7952,315.8232,315.6928,315.7208,120526.0
2020-08-19 13:30:00,339.18,339.32,339.18,339.29,130585.0,315.7115,315.8418,315.7115,315.8139,130585.0
2020-08-19 13:35:00,339.29,339.33,339.21,339.32,153878.0,315.8139,315.8511,315.7394,315.8418,153878.0
2020-08-19 13:40:00,339.32,339.41,339.29,339.4,129601.0,315.8418,315.9255,315.8139,315.9162,129601.0
2020-08-19 13:45:00,339.4,339.43,339.36,339.42,147824.0,315.9162,315.9442,315.879,315.9349,147824.0
2020-08-19 13:50:00,339.42,339.43,339.33,339.42,175216.0,315.9349,315.9442,315.8511,315.9349,175216.0
2020-08-19 13:55:00,339.4,339.43,339.33,339.37,160523.0,315.9162,315.9442,315.8511,315.8883,160523.0
2020-08-19 14:00:00,339.37,339.59,339.32,339.52,442739.0,315.8883,316.0931,315.8418,316.0279,442739.0
2020-08-19 14:05:00,339.53,339.56,338.85,339.18,923449.0,316.0372,316.0652,315.4043,315.7115,923449.0
2020-08-19 14:10:00,339.19,339.2,338.55,338.56,636750.0,315.7208,315.7301,315.1251,315.1344,636750.0
2020-08-19 14:15:00,338.57,338.69,338.16,338.2,915612.0,315.1437,315.2554,314.762,314.7993,915612.0
2020-08-19 14:20:00,338.19,338.54,337.8,338.38,2367598.0,314.79,315.1157,314.4269,314.9668,2367598.0
2020-08-19 14:25:00,338.39,338.54,337.93,338.16,852047.0,314.9761,315.1157,314.548,314.762,852047.0
2020-08-19 14:30:00,338.15,338.46,337.93,338.41,980256.0,314.7527,315.0413,314.548,314.9947,980256.0
2020-08-19 14:35:00,338.39,338.42,337.93,338.14,641993.0,314.9761,315.004,314.548,314.7434,641993.0
2020-08-19 14:40:00,338.15,338.33,337.94,338.06,716803.0,314.7527,314.9203,314.5573,314.669,716803.0
2020-08-19 14:45:00,338.06,338.52,338.06,338.38,737917.0,314.669,315.0971,314.669,314.9668,737917.0
2020-08-19 14:50:00,338.38,338.72,338.38,338.62,1109962.0,314.9668,315.2833,314.9668,315.1902,1109962.0
2020-08-19 14:55:00,338.62,338.8,338.59,338.63,688338.0,315.1902,315.3578,315.1623,315.1995,688338.0
2020-08-19 15:00:00,338.64,338.75,338.47,338.59,756831.0,315.2088,315.3112,315.0506,315.1623,756831.0
2020-08-19 15:05:00,338.6,338.77,338.58,338.69,295812.0,315.1716,315.3298,315.153,315.2554,295812.0
2020-08-19 15:10:00,338.69,338.79,338.43,338.46,586591.0,315.2554,315.3484,315.0134,315.0413,586591.0
2020-08-19 15:15:00,338.48,338.64,338.26,338.26,584179.0,315.0599,315.2088,314.8551,314.8551,584179.0
2020-08-19 15:20:00,338.27,338.36,337.94,337.94,1085939.0,314.8644,314.9482,314.5573,314.5573,1085939.0
2020-08-19 15:25:00,337.97,338.24,337.69,337.9,1894882.0,314.5852,314.8365,314.3246,314.52,1894882.0
2020-08-19 15:30:00,337.88,338.03,337.75,337.85,1314194.0,314.5014,314.641,314.3804,314.4735,1314194.0
2020-08-19 15:35:00,337.84,338.06,337.64,337.69,1317287.0,314.4642,314.669,314.278,314.3246,1317287.0
2020-08-19 15:40:00,337.69,338.0,337.44,337.83,2150860.0,314.3246,314.6131,314.0919,314.4549,2150860.0
2020-08-19 15:45:00,337.84,337.86,336.85,336.93,2170179.0,314.4642,314.4828,313.5427,313.6171,2170179.0
2020-08-19 15:50:00,336.93,337.35,336.62,337.24,3012663.0,313.6171,314.0081,313.3286,313.9057,3012663.0
2020-08-19 15:55:00,337.24,337.42,337.0,337.22,5016607.0,313.9057,314.0732,313.6823,313.8871,5016607.0
2020-08-20 09:30:00,335.36,335.87,335.22,335.86,1618045.0,312.1558,312.6305,312.0255,312.6212,1618045.0
2020-08-20 09:35:00,335.86,336.36,335.85,336.11,884293.0,312.6212,313.0866,312.6119,312.8539,884293.0
2020-08-20 09:40:00,336.11,336.3,335.9,336.27,1113649.0,312.8539,313.0307,312.6584,313.0028,1113649.0
2020-08-20 09:45:00,336.27,336.54,336.18,336.43,556248.0,313.0028,313.2541,312.919,313.1517,556248.0
2020-08-20 09:50:00,336.42,336.66,336.37,336.63,373986.0,313.1424,313.3658,313.0959,313.3379,373986.0
2020-08-20 09:55:00,336.63,336.78,336.58,336.74,541397.0,313.3379,313.4775,313.2914,313.4403,541397.0
2020-08-20 10:00:00,336.75,336.79,336.52,336.59,497581.0,313.4496,313.4868,313.2355,313.3007,497581.0
2020-08-20 10:05:00,336.59,336.84,336.57,336.81,410317.0,313.3007,313.5334,313.2821,313.5054,410317.0
2020-08-20 10:10:00,336.8,336.93,336.67,336.77,320671.0,313.4961,313.6171,313.3751,313.4682,320671.0
2020-08-20 10:15:00,336.77,337.25,336.77,337.21,627120.0,313.4682,313.915,313.4682,313.8778,627120.0
2020-08-20 10:20:00,337.2,337.33,336.96,336.97,537247.0,313.8685,313.9895,313.6451,313.6544,537247.0
2020-08-20 10:25:00,336.98,337.25,336.97,337.15,325169.0,313.6637,313.915,313.6544,313.8219,325169.0
2020-08-20 10:30:00,337.14,337.3,337.05,337.19,715466.0,313.8126,313.9615,313.7288,313.8592,715466.0
2020-08-20 10:35:00,337.19,337.23,336.96,336.98,299821.0,313.8592,313.8964,313.6451,313.6637,299821.0
2020-08-20 10:40:00,336.98,336.99,336.84,336.94,361960.0,313.6637,313.673,313.5334,313.6265,361960.0
2020-08-20 10:45:00,336.96,337.28,336.89,337.28,323183.0,313.6451,313.9429,313.5799,313.9429,323183.0
2020-08-20 10:50:00,337.28,337.53,337.28,337.43,436225.0,313.9429,314.1756,313.9429,314.0826,436225.0
2020-08-20 10:55:00,337.43,337.47,337.14,337.16,338742.0,314.0826,314.1198,313.8126,313.8312,338742.0
2020-08-20 11:00:00,337.16,337.2,337.03,337.14,285328.0,313.8312,313.8685,313.7102,313.8126,285328.0
2020-08-20 11:05:00,337.12,337.14,336.78,336.81,249363.0,313.794,313.8126,313.4775,313.5054,249363.0
2020-08-20 11:10:00,336.82,336.99,336.78,336.82,166882.0,313.5148,313.673,313.4775,313.5148,166882.0
2020-08-20 11:15:00,336.81,336.99,336.76,336.89,193058.0,313.5054,313.673,313.4589,313.5799,193058.0
2020-08-20 11:20:00,336.87,337.12,336.8,337.12,186141.0,313.5613,313.794,313.4961,313.794,186141.0
2020-08-20 11:25:00,337.13,337.26,337.12,337.24,203072.0,313.8033,313.9243,313.794,313.9057,203072.0
2020-08-20 11:30:00,337.23,337.32,337.09,337.26,279606.0,313.8964,313.9802,313.7661,313.9243,279606.0
2020-08-20 11:35:00,337.27,337.65,337.24,337.62,434403.0,313.9336,314.2873,313.9057,314.2594,434403.0
2020-08-20 11:40:00,337.62,337.62,337.5,337.51,201954.0,314.2594,314.2594,314.1477,314.157,201954.0
2020-08-20 11:45:00,337.52,337.63,337.51,337.53,219157.0,314.1663,314.2687,314.157,314.1756,219157.0
2020-08-20 11:50:00,337.53,337.75,337.46,337.69,392900.0,314.1756,314.3804,314.1105,314.3246,392900.0
2020-08-20 11:55:00,337.7,337.82,337.67,337.69,213687.0,314.3339,314.4456,314.3059,314.3246,213687.0
2020-08-20 12:00:00,337.69,337.72,337.57,337.59,287111.0,314.3246,314.3525,314.2129,314.2315,287111.0
2020-08-20 12:05:00,337.6,337.74,337.58,337.65,203077.0,314.2408,314.3711,314.2222,314.2873,203077.0
2020-08-20 12:10:00,337.65,337.86,337.64,337.78,230345.0,314.2873,314.4828,314.278,314.4083,230345.0
2020-08-20 12:15:00,337.78,337.81,337.57,337.57,280994.0,314.4083,314.4363,314.2129,314.2129,280994.0
2020-08-20 12:20:00,337.58,337.72,337.52,337.68,178279.0,314.2222,314.3525,314.1663,314.3153,178279.0
2020-08-20 12:25:00,337.69,337.76,337.58,337.59,268349.0,314.3246,314.3897,314.2222,314.2315,268349.0
2020-08-20 12:30:00,337.59,337.71,337.48,337.56,145514.0,314.2315,314.3432,314.1291,314.2036,145514.0
2020-08-20 12:35:00,337.56,337.58,337.43,337.57,92343.0,314.2036,314.2222,314.0826,314.2129,92343.0
2020-08-20 12:40:00,337.57,337.61,337.47,337.5,240555.0,314.2129,314.2501,314.1198,314.1477,240555.0
2020-08-20 12:45:00,337.5,337.58,337.38,337.42,239093.0,314.1477,314.2222,314.036,314.0732,239093.0
2020-08-20 12:50:00,337.42,337.47,337.38,337.44,178955.0,314.0732,314.1198,314.036,314.0919,178955.0
2020-08-20 12:55:00,337.44,337.46,337.25,337.32,246915.0,314.0919,314.1105,313.915,313.9802,246915.0
2020-08-20 13:00:00,337.33,337.49,337.32,337.39,136699.0,313.9895,314.1384,313.9802,314.0453,136699.0
2020-08-20 13:05:00,337.39,337.41,337.13,337.22,230017.0,314.0453,314.0639,313.8033,313.8871,230017.0
2020-08-20 13:10:00,337.22,337.3,337.17,337.27,171125.0,313.8871,313.9615,313.8405,313.9336,171125.0
2020-08-20 13:15:00,337.29,337.37,337.24,337.37,117221.0,313.9522,314.0267,313.9057,314.0267,117221.0
2020-08-20 13:20:00,337.36,337.49,337.31,337.44,151247.0,314.0174,314.1384,313.9709,314.0919,151247.0
2020-08-20 13:25:00,337.43,337.52,337.4,337.46,199076.0,314.0826,314.1663,314.0546,314.1105,199076.0
2020-08-20 13:30:00,337.47,337.69,337.46,337.66,178938.0,314.1198,314.3246,314.1105,314.2966,178938.0
2020-08-20 13:35:00,337.66,337.75,337.59,337.64,166942.0,314.2966,314.3804,314.2315,314.278,166942.0
2020-08-20 13:40:00,337.64,337.74,337.63,337.72,117827.0,314.278,314.3711,314.2687,314.3525,117827.0
2020-08-20 13:45:00,337.72,337.74,337.43,337.56,194591.0,314.3525,314.3711,314.0826,314.2036,194591.0
2020-08-20 13:50:00,337.56,337.65,337.44,337.49,138744.0,314.2036,314.2873,314.0919,314.1384,138744.0
2020-08-20 13:55:00,337.5,337.63,337.47,337.58,97684.0,314.1477,314.2687,314.1198,314.2222,97684.0
2020-08-20 14:00:00,337.58,337.75,337.53,337.61,164462.0,314.2222,314.3804,314.1756,314.2501,164462.0
2020-08-20 14:05:00,337.61,337.67,337.53,337.66,189571.0,314.2501,314.3059,314.1756,314.2966,189571.0
2020-08-20 14:10:00,337.66,337.79,337.54,337.75,247344.0,314.2966,314.4176,314.1849,314.3804,247344.0
2020-08-20 14:15:00,337.75,337.79,337.68,337.73,155434.0,314.3804,314.4176,314.3153,314.3618,155434.0
2020-08-20 14:20:00,337.73,338.12,337.69,337.97,798380.0,314.3618,314.7248,314.3246,314.5852,798380.0
2020-08-20 14:25:00,337.97,338.08,337.92,338.05,196016.0,314.5852,314.6876,314.5386,314.6597,196016.0
2020-08-20 14:30:00,338.04,338.14,338.0,338.13,201574.0,314.6503,314.7434,314.6131,314.7341,201574.0
2020-08-20 14:35:00,338.13,338.15,338.01,338.05,164335.0,314.7341,314.7527,314.6224,314.6597,164335.0
2020-08-20 14:40:00,338.05,338.07,337.93,337.94,260970.0,314.6597,314.6783,314.548,314.5573,260970.0
2020-08-20 14:45:00,337.94,338.16,337.88,338.09,324738.0,314.5573,314.762,314.5014,314.6969,324738.0
2020-08-20 14:50:00,338.09,338.17,337.98,338.15,174907.0,314.6969,314.7713,314.5945,314.7527,174907.0
2020-08-20 14:55:00,338.14,338.24,338.09,338.22,423872.0,314.7434,314.8365,314.6969,314.8179,423872.0
2020-08-20 15:00:00,338.22,338.57,338.19,338.56,464926.0,314.8179,315.1437,314.79,315.1344,464926.0
2020-08-20 15:05:00,338.55,338.62,338.42,338.53,396365.0,315.1251,315.1902,315.004,315.1064,396365.0
2020-08-20 15:10:00,338.54,338.59,338.34,338.39,387178.0,315.1157,315.1623,314.9296,314.9761,387178.0
2020-08-20 15:15:00,338.4,338.4,338.03,338.04,407803.0,314.9854,314.9854,314.641,314.6503,407803.0
2020-08-20 15:20:00,338.04,338.14,337.8,337.9,700985.0,314.6503,314.7434,314.4269,314.52,700985.0
2020-08-20 15:25:00,337.9,338.03,337.77,338.03,525885.0,314.52,314.641,314.399,314.641,525885.0
2020-08-20 15:30:00,338.03,338.07,337.84,338.0,529254.0,314.641,314.6783,314.4642,314.6131,529254.0
2020-08-20 15:35:00,338.0,338.25,337.96,338.25,512305.0,314.6131,314.8458,314.5759,314.8458,512305.0
2020-08-20 15:40:00,338.23,338.69,338.18,338.6,946697.0,314.8272,315.2554,314.7807,315.1716,946697.0
2020-08-20 15:45:00,338.6,338.8,338.4,338.44,1302885.0,315.1716,315.3578,314.9854,315.0227,1302885.0
2020-08-20 15:50:00,338.44,338.46,338.09,338.21,1595779.0,315.0227,315.0413,314.6969,314.8086,1595779.0
2020-08-20 15:55:00,338.21,338.47,338.18,338.25,2448480.0,314.8086,315.0506,314.7807,314.8458,2448480.0
2020-08-21 09:30:00,337.92,338.09,337.84,338.06,1327262.0,314.5386,314.6969,314.4642,314.669,1327262.0
2020-08-21 09:35:00,338.07,338.08,337.62,337.8,626318.0,314.6783,314.6876,314.2594,314.4269,626318.0
2020-08-21 09:40:00,337.79,338.08,337.55,337.95,528432.0,314.4176,314.6876,314.1942,314.5666,528432.0
2020-08-21 09:45:00,337.95,338.66,337.95,338.58,1368464.0,314.5666,315.2274,314.5666,315.153,1368464.0
2020-08-21 09:50:00,338.57,338.62,338.18,338.57,547277.0,315.1437,315.1902,314.7807,315.1437,547277.0
2020-08-21 09:55:00,338.57,338.67,338.44,338.62,338645.0,315.1437,315.2368,315.0227,315.1902,338645.0
2020-08-21 10:00:00,338.63,338.79,338.34,338.35,612844.0,315.1995,315.3484,314.9296,314.9389,612844.0
2020-08-21 10:05:00,338.34,338.73,338.22,338.6,553659.0,314.9296,315.2926,314.8179,315.1716,553659.0
2020-08-21 10:10:00,338.59,338.62,338.06,338.09,730732.0,315.1623,315.1902,314.669,314.6969,730732.0
2020-08-21 10:15:00,338.09,338.44,338.07,338.24,306336.0,314.6969,315.0227,314.6783,314.8365,306336.0
2020-08-21 10:20:00,338.23,338.23,337.93,338.15,537550.0,314.8272,314.8272,314.548,314.7527,537550.0
2020-08-21 10:25:00,338.16,338.62,338.12,338.48,471568.0,314.762,315.1902,314.7248,315.0599,471568.0
2020-08-21 10:30:00,338.49,338.74,338.43,338.6,345639.0,315.0692,315.3019,315.0134,315.1716,345639.0
2020-08-21 10:35:00,338.61,338.76,338.5,338.71,270346.0,315.1809,315.3205,315.0785,315.274,270346.0
2020-08-21 10:40:00,338.69,338.8,338.51,338.57,252863.0,315.2554,315.3578,315.0878,315.1437,252863.0
2020-08-21 10:45:00,338.57,338.78,338.42,338.61,214184.0,315.1437,315.3391,315.004,315.1809,214184.0
2020-08-21 10:50:00,338.61,338.78,338.58,338.73,278480.0,315.1809,315.3391,315.153,315.2926,278480.0
2020-08-21 10:55:00,338.74,338.94,338.54,338.63,498383.0,315.3019,315.4881,315.1157,315.1995,498383.0
2020-08-21 11:00:00,338.61,338.69,338.24,338.29,474251.0,315.1809,315.2554,314.8365,314.883,474251.0
2020-08-21 11:05:00,338.3,338.56,338.25,338.42,542244.0,314.8924,315.1344,314.8458,315.004,542244.0
2020-08-21 11:10:00,338.43,338.63,338.31,338.4,241150.0,315.0134,315.1995,314.9017,314.9854,241150.0
2020-08-21 11:15:00,338.39,338.54,338.18,338.22,234929.0,314.9761,315.1157,314.7807,314.8179,234929.0
2020-08-21 11:20:00,338.23,338.68,338.22,338.61,218472.0,314.8272,315.2461,314.8179,315.1809,218472.0
2020-08-21 11:25:00,338.61,338.64,338.49,338.55,184743.0,315.1809,315.2088,315.0692,315.1251,184743.0
2020-08-21 11:30:00,338.56,338.65,338.25,338.33,211339.0,315.1344,315.2181,314.8458,314.9203,211339.0
2020-08-21 11:35:00,338.33,338.39,338.2,338.32,296719.0,314.9203,314.9761,314.7993,314.911,296719.0
2020-08-21 11:40:00,338.31,338.38,338.04,338.09,394126.0,314.9017,314.9668,314.6503,314.6969,394126.0
2020-08-21 11:45:00,338.07,338.32,338.03,338.24,357113.0,314.6783,314.911,314.641,314.8365,357113.0
2020-08-21 11:50:00,338.24,338.36,338.19,338.2,138913.0,314.8365,314.9482,314.79,314.7993,138913.0
2020-08-21 11:55:00,338.19,338.35,337.9,337.97,315566.0,314.79,314.9389,314.52,314.5852,315566.0
2020-08-21 12:00:00,337.97,338.25,337.92,338.22,267438.0,314.5852,314.8458,314.5386,314.8179,267438.0
2020-08-21 12:05:00,338.23,338.56,338.23,338.48,273870.0,314.8272,315.1344,314.8272,315.0599,273870.0
2020-08-21 12:10:00,338.47,338.68,338.47,338.66,172213.0,315.0506,315.2461,315.0506,315.2274,172213.0
2020-08-21 12:15:00,338.66,338.77,338.6,338.73,273432.0,315.2274,315.3298,315.1716,315.2926,273432.0
2020-08-21 12:20:00,338.73,338.79,338.64,338.74,242909.0,315.2926,315.3484,315.2088,315.3019,242909.0
2020-08-21 12:25:00,338.73,338.76,338.57,338.66,111761.0,315.2926,315.3205,315.1437,315.2274,111761.0
2020-08-21 12:30:00,338.67,338.69,338.59,338.65,101251.0,315.2368,315.2554,315.1623,315.2181,101251.0
2020-08-21 12:35:00,338.65,338.71,338.56,338.57,126713.0,315.2181,315.274,315.1344,315.1437,126713.0
2020-08-21 12:40:00,338.56,338.71,338.55,338.71,116618.0,315.1344,315.274,315.1251,315.274,116618.0
2020-08-21 12:45:00,338.72,338.75,338.67,338.72,135786.0,315.2833,315.3112,315.2368,315.2833,135786.0
2020-08-21 12:50:00,338.72,338.73,338.48,338.63,249240.0,315.2833,315.2926,315.0599,315.1995,249240.0
2020-08-21 12:55:00,338.63,338.72,338.54,338.57,118877.0,315.1995,315.2833,315.1157,315.1437,118877.0
2020-08-21 13:00:00,338.57,338.67,338.33,338.55,441187.0,315.1437,315.2368,314.9203,315.1251,441187.0
2020-08-21 13:05:00,338.54,338.65,338.5,338.61,110960.0,315.1157,315.2181,315.0785,315.1809,110960.0
2020-08-21 13:10:00,338.62,338.73,338.51,338.7,114394.0,315.1902,315.2926,315.0878,315.2647,114394.0
2020-08-21 13:15:00,338.7,338.76,338.57,338.6,133685.0,315.2647,315.3205,315.1437,315.1716,133685.0
2020-08-21 13:20:00,338.59,338.59,338.44,338.48,98300.0,315.1623,315.1623,315.0227,315.0599,98300.0
2020-08-21 13:25:00,338.47,338.62,338.41,338.58,148772.0,315.0506,315.1902,314.9947,315.153,148772.0
2020-08-21 13:30:00,338.57,338.73,338.52,338.73,116356.0,315.1437,315.2926,315.0971,315.2926,116356.0
2020-08-21 13:35:00,338.72,338.91,338.7,338.86,266390.0,315.2833,315.4601,315.2647,315.4136,266390.0
2020-08-21 13:40:00,338.86,338.96,338.78,338.79,243292.0,315.4136,315.5067,315.3391,315.3484,243292.0
2020-08-21 13:45:00,338.79,338.92,338.74,338.88,224464.0,315.3484,315.4695,315.3019,315.4322,224464.0
2020-08-21 13:50:00,338.87,338.88,338.75,338.77,146288.0,315.4229,315.4322,315.3112,315.3298,146288.0
2020-08-21 13:55:00,338.78,338.85,338.66,338.85,140572.0,315.3391,315.4043,315.2274,315.4043,140572.0
2020-08-21 14:00:00,338.85,338.94,338.68,338.84,183447.0,315.4043,315.4881,315.2461,315.395,183447.0
2020-08-21 14:05:00,338.83,338.96,338.82,338.94,247334.0,315.3857,315.5067,315.3764,315.4881,247334.0
2020-08-21 14:10:00,338.95,339.05,338.83,338.97,363330.0,315.4974,315.5905,315.3857,315.516,363330.0
2020-08-21 14:15:00,338.96,339.04,338.94,339.01,148781.0,315.5067,315.5812,315.4881,315.5532,148781.0
2020-08-21 14:20:00,339.01,339.05,338.93,338.99,168904.0,315.5532,315.5905,315.4788,315.5346,168904.0
2020-08-21 14:25:00,338.98,339.07,338.96,339.05,196337.0,315.5253,315.6091,315.5067,315.5905,196337.0
2020-08-21 14:30:00,339.05,339.31,339.04,339.28,523073.0,315.5905,315.8325,315.5812,315.8045,523073.0
2020-08-21 14:35:00,339.27,339.39,339.21,339.24,320208.0,315.7952,315.9069,315.7394,315.7673,320208.0
2020-08-21 14:40:00,339.24,339.26,339.14,339.23,208409.0,315.7673,315.7859,315.6742,315.758,208409.0
2020-08-21 14:45:00,339.23,339.38,339.07,339.21,651672.0,315.758,315.8976,315.6091,315.7394,651672.0
2020-08-21 14:50:00,339.21,339.39,339.21,339.33,247343.0,315.7394,315.9069,315.7394,315.8511,247343.0
2020-08-21 14:55:00,339.34,339.46,339.31,339.35,338762.0,315.8604,315.9721,315.8325,315.8697,338762.0
2020-08-21 15:00:00,339.34,339.72,339.32,339.52,733262.0,315.8604,316.2141,315.8418,316.0279,733262.0
2020-08-21 15:05:00,339.52,339.64,339.46,339.63,349875.0,316.0279,316.1396,315.9721,316.1303,349875.0
2020-08-21 15:10:00,339.63,339.68,339.51,339.58,595059.0,316.1303,316.1769,316.0186,316.0838,595059.0
2020-08-21 15:15:00,339.57,339.6,339.42,339.45,502090.0,316.0745,316.1024,315.9349,315.9628,502090.0
2020-08-21 15:20:00,339.46,339.62,339.44,339.57,681209.0,315.9721,316.121,315.9535,316.0745,681209.0
2020-08-21 15:25:00,339.57,339.68,339.39,339.49,884138.0,316.0745,316.1769,315.9069,316.0,884138.0
2020-08-21 15:30:00,339.48,339.55,339.34,339.42,596008.0,315.9907,316.0559,315.8604,315.9349,596008.0
2020-08-21 15:35:00,339.41,339.58,339.37,339.41,431147.0,315.9255,316.0838,315.8883,315.9255,431147.0
2020-08-21 15:40:00,339.41,339.43,339.12,339.21,935472.0,315.9255,315.9442,315.6556,315.7394,935472.0
2020-08-21 15:45:00,339.2,339.41,339.14,339.25,889682.0,315.7301,315.9255,315.6742,315.7766,889682.0
2020-08-21 15:50:00,339.25,339.53,339.15,339.48,1244845.0,315.7766,316.0372,315.6835,315.9907,1244845.0
2020-08-21 15:55:00,339.47,339.67,339.43,339.44,2570918.0,315.9814,316.1676,315.9442,315.9535,2570918.0
2020-08-24 09:30:00,342.12,342.23,341.83,341.83,1207315.0,318.448,318.5504,318.1781,318.1781,1207315.0
2020-08-24 09:35:00,341.83,342.04,341.78,342.03,650901.0,318.1781,318.3736,318.1316,318.3643,650901.0
2020-08-24 09:40:00,342.03,342.24,341.95,342.05,960102.0,318.3643,318.5597,318.2898,318.3829,960102.0
2020-08-24 09:45:00,342.04,342.19,341.9,342.03,771917.0,318.3736,318.5132,318.2433,318.3643,771917.0
2020-08-24 09:50:00,342.02,342.1,341.58,341.6,1143145.0,318.355,318.4294,317.9454,317.964,1143145.0
2020-08-24 09:55:00,341.59,341.89,341.52,341.88,528600.0,317.9547,318.234,317.8896,318.2246,528600.0
2020-08-24 10:00:00,341.88,341.92,341.35,341.61,554146.0,318.2246,318.2619,317.7313,317.9733,554146.0
2020-08-24 10:05:00,341.62,341.75,341.41,341.63,547214.0,317.9826,318.1036,317.7872,317.9919,547214.0
2020-08-24 10:10:00,341.64,341.91,341.59,341.91,417929.0,318.0013,318.2526,317.9547,318.2526,417929.0
2020-08-24 10:15:00,341.9,342.4,341.89,342.34,606886.0,318.2433,318.7087,318.234,318.6528,606886.0
2020-08-24 10:20:00,342.35,342.41,342.23,342.31,409561.0,318.6621,318.718,318.5504,318.6249,409561.0
2020-08-24 10:25:00,342.31,342.38,342.05,342.06,353327.0,318.6249,318.69,318.3829,318.3922,353327.0
2020-08-24 10:30:00,342.06,342.21,341.93,341.98,594921.0,318.3922,318.5318,318.2712,318.3177,594921.0
2020-08-24 10:35:00,341.98,342.29,341.8,342.22,504312.0,318.3177,318.6063,318.1502,318.5411,504312.0
2020-08-24 10:40:00,342.21,342.22,341.85,342.06,566829.0,318.5318,318.5411,318.1967,318.3922,566829.0
2020-08-24 10:45:00,342.06,342.08,341.39,341.73,532302.0,318.3922,318.4108,317.7685,318.085,532302.0
2020-08-24 10:50:00,341.74,341.85,341.08,341.16,653803.0,318.0943,318.1967,317.48,317.5545,653803.0
2020-08-24 10:55:00,341.18,341.43,341.06,341.31,387710.0,317.5731,317.8058,317.4614,317.6941,387710.0
2020-08-24 11:00:00,341.29,341.72,341.17,341.58,315852.0,317.6755,318.0757,317.5638,317.9454,315852.0
2020-08-24 11:05:00,341.59,341.83,341.45,341.73,315772.0,317.9547,318.1781,317.8244,318.085,315772.0
2020-08-24 11:10:00,341.74,341.86,341.66,341.67,196984.0,318.0943,318.206,318.0199,318.0292,196984.0
2020-08-24 11:15:00,341.68,341.73,341.58,341.72,141270.0,318.0385,318.085,317.9454,318.0757,141270.0
2020-08-24 11:20:00,341.72,341.81,341.65,341.71,147261.0,318.0757,318.1595,318.0106,318.0664,147261.0
2020-08-24 11:25:00,341.7,341.74,341.4,341.42,204215.0,318.0571,318.0943,317.7779,317.7965,204215.0
2020-08-24 11:30:00,341.42,341.8,341.37,341.78,198982.0,317.7965,318.1502,317.7499,318.1316,198982.0
2020-08-24 11:35:00,341.78,341.93,341.66,341.8,224533.0,318.1316,318.2712,318.0199,318.1502,224533.0
2020-08-24 11:40:00,341.79,341.94,341.76,341.92,237766.0,318.1409,318.2805,318.1129,318.2619,237766.0
2020-08-24 11:45:00,341.92,341.97,341.81,341.93,192827.0,318.2619,318.3084,318.1595,318.2712,192827.0
2020-08-24 11:50:00,341.93,341.95,341.75,341.82,177082.0,318.2712,318.2898,318.1036,318.1688,177082.0
2020-08-24 11:55:00,341.84,341.98,341.69,341.77,177890.0,318.1874,318.3177,318.0478,318.1223,177890.0
2020-08-24 12:00:00,341.78,342.05,341.76,341.92,197791.0,318.1316,318.3829,318.1129,318.2619,197791.0
2020-08-24 12:05:00,341.94,341.99,341.78,341.84,145415.0,318.2805,318.327,318.1316,318.1874,145415.0
2020-08-24 12:10:00,341.84,341.98,341.83,341.94,101795.0,318.1874,318.3177,318.1781,318.2805,101795.0
2020-08-24 12:15:00,341.93,342.07,341.86,341.96,147513.0,318.2712,318.4015,318.206,318.2991,147513.0
2020-08-24 12:20:00,341.95,342.0,341.87,341.9,162662.0,318.2898,318.3363,318.2153,318.2433,162662.0
2020-08-24 12:25:00,341.9,341.92,341.67,341.71,123996.0,318.2433,318.2619,318.0292,318.0664,123996.0
2020-08-24 12:30:00,341.72,341.82,341.63,341.79,137084.0,318.0757,318.1688,317.9919,318.1409,137084.0
2020-08-24 12:35:00,341.8,341.88,341.73,341.78,94934.0,318.1502,318.2246,318.085,318.1316,94934.0
2020-08-24 12:40:00,341.79,341.85,341.6,341.78,129259.0,318.1409,318.1967,317.964,318.1316,129259.0
2020-08-24 12:45:00,341.78,341.93,341.72,341.85,159040.0,318.1316,318.2712,318.0757,318.1967,159040.0
2020-08-24 12:50:00,341.85,341.85,341.64,341.69,175600.0,318.1967,318.1967,318.0013,318.0478,175600.0
2020-08-24 12:55:00,341.68,341.79,341.65,341.69,208455.0,318.0385,318.1409,318.0106,318.0478,208455.0
2020-08-24 13:00:00,341.69,342.0,341.66,341.93,329801.0,318.0478,318.3363,318.0199,318.2712,329801.0
2020-08-24 13:05:00,341.94,342.05,341.88,342.05,151822.0,318.2805,318.3829,318.2246,318.3829,151822.0
2020-08-24 13:10:00,342.04,342.06,341.96,341.97,180095.0,318.3736,318.3922,318.2991,318.3084,180095.0
2020-08-24 13:15:00,341.98,342.01,341.88,341.89,174406.0,318.3177,318.3457,318.2246,318.234,174406.0
2020-08-24 13:20:00,341.91,341.95,341.76,341.89,154458.0,318.2526,318.2898,318.1129,318.234,154458.0
2020-08-24 13:25:00,341.9,341.92,341.8,341.81,149009.0,318.2433,318.2619,318.1502,318.1595,149009.0
2020-08-24 13:30:00,341.81,341.82,341.66,341.74,253833.0,318.1595,318.1688,318.0199,318.0943,253833.0
2020-08-24 13:35:00,341.73,341.87,341.73,341.81,128781.0,318.085,318.2153,318.085,318.1595,128781.0
2020-08-24 13:40:00,341.81,341.86,341.59,341.62,138848.0,318.1595,318.206,317.9547,317.9826,138848.0
2020-08-24 13:45:00,341.63,341.77,341.54,341.58,178544.0,317.9919,318.1223,317.9082,317.9454,178544.0
2020-08-24 13:50:00,341.57,341.77,341.5,341.74,313107.0,317.9361,318.1223,317.8709,318.0943,313107.0
2020-08-24 13:55:00,341.73,341.86,341.71,341.77,133592.0,318.085,318.206,318.0664,318.1223,133592.0
2020-08-24 14:00:00,341.78,341.85,341.64,341.68,248914.0,318.1316,318.1967,318.0013,318.0385,248914.0
2020-08-24 14:05:00,341.68,341.89,341.68,341.84,94901.0,318.0385,318.234,318.0385,318.1874,94901.0
2020-08-24 14:10:00,341.84,341.9,341.81,341.83,92910.0,318.1874,318.2433,318.1595,318.1781,92910.0
2020-08-24 14:15:00,341.83,341.98,341.82,341.88,141207.0,318.1781,318.3177,318.1688,318.2246,141207.0
2020-08-24 14:20:00,341.88,341.88,341.71,341.78,228748.0,318.2246,318.2246,318.0664,318.1316,228748.0
2020-08-24 14:25:00,341.78,341.8,341.65,341.78,125378.0,318.1316,318.1502,318.0106,318.1316,125378.0
2020-08-24 14:30:00,341.77,341.79,341.51,341.57,277453.0,318.1223,318.1409,317.8802,317.9361,277453.0
2020-08-24 14:35:00,341.57,341.65,341.47,341.55,235468.0,317.9361,318.0106,317.843,317.9175,235468.0
2020-08-24 14:40:00,341.54,341.58,341.4,341.49,291761.0,317.9082,317.9454,317.7779,317.8616,291761.0
2020-08-24 14:45:00,341.5,341.65,341.45,341.53,309178.0,317.8709,318.0106,317.8244,317.8989,309178.0
2020-08-24 14:50:00,341.53,341.58,341.29,341.29,211563.0,317.8989,317.9454,317.6755,317.6755,211563.0
2020-08-24 14:55:00,341.29,341.61,341.29,341.51,267621.0,317.6755,317.9733,317.6755,317.8802,267621.0
2020-08-24 15:00:00,341.51,341.6,341.38,341.38,197006.0,317.8802,317.964,317.7592,317.7592,197006.0
2020-08-24 15:05:00,341.4,341.42,341.23,341.26,306532.0,317.7779,317.7965,317.6196,317.6475,306532.0
2020-08-24 15:10:00,341.24,341.34,341.14,341.32,425431.0,317.6289,317.722,317.5358,317.7034,425431.0
2020-08-24 15:15:00,341.33,341.53,341.32,341.49,250922.0,317.7127,317.8989,317.7034,317.8616,250922.0
2020-08-24 15:20:00,341.49,341.8,341.43,341.77,323489.0,317.8616,318.1502,317.8058,318.1223,323489.0
2020-08-24 15:25:00,341.78,341.92,341.75,341.92,382809.0,318.1316,318.2619,318.1036,318.2619,382809.0
2020-08-24 15:30:00,341.91,342.05,341.8,341.97,640915.0,318.2526,318.3829,318.1502,318.3084,640915.0
2020-08-24 15:35:00,341.96,342.19,341.94,342.16,410542.0,318.2991,318.5132,318.2805,318.4853,410542.0
2020-08-24 15:40:00,342.16,342.4,342.14,342.37,703255.0,318.4853,318.7087,318.4667,318.6807,703255.0
2020-08-24 15:45:00,342.36,342.45,342.22,342.26,1240767.0,318.6714,318.7552,318.5411,318.5784,1240767.0
2020-08-24 15:50:00,342.27,342.64,342.2,342.44,1993813.0,318.5877,318.9321,318.5225,318.7459,1993813.0
2020-08-24 15:55:00,342.44,343.0,342.34,342.94,2270465.0,318.7459,319.2672,318.6528,319.2113,2270465.0
2020-08-25 09:30:00,343.54,343.7,343.04,343.12,1027101.0,319.7698,319.9187,319.3044,319.3788,1027101.0
2020-08-25 09:35:00,343.1,343.34,342.88,343.02,849847.0,319.3602,319.5836,319.1555,319.2858,849847.0
2020-08-25 09:40:00,343.03,343.3,342.86,343.12,700894.0,319.2951,319.5464,319.1368,319.3788,700894.0
2020-08-25 09:45:00,343.12,343.38,343.02,343.3,473584.0,319.3788,319.6209,319.2858,319.5464,473584.0
2020-08-25 09:50:00,343.3,343.3,342.97,342.97,517896.0,319.5464,319.5464,319.2392,319.2392,517896.0
2020-08-25 09:55:00,342.98,343.37,342.89,343.35,378274.0,319.2485,319.6115,319.1648,319.5929,378274.0
2020-08-25 10:00:00,343.36,343.36,342.94,343.12,527406.0,319.6022,319.6022,319.2113,319.3788,527406.0
2020-08-25 10:05:00,343.13,343.15,342.54,342.59,634266.0,319.3882,319.4068,318.839,318.8855,634266.0
2020-08-25 10:10:00,342.6,342.77,342.51,342.66,371864.0,318.8948,319.0531,318.8111,318.9507,371864.0
2020-08-25 10:15:00,342.66,343.28,342.62,343.15,548989.0,318.9507,319.5278,318.9134,319.4068,548989.0
2020-08-25 10:20:00,343.14,343.15,342.81,343.04,751185.0,319.3975,319.4068,319.0903,319.3044,751185.0
2020-08-25 10:25:00,343.03,343.03,342.62,342.72,286670.0,319.2951,319.2951,318.9134,319.0065,286670.0
2020-08-25 10:30:00,342.72,342.72,342.32,342.63,552804.0,319.0065,319.0065,318.6342,318.9228,552804.0
2020-08-25 10:35:00,342.63,342.94,342.58,342.9,342552.0,318.9228,319.2113,318.8762,319.1741,342552.0
2020-08-25 10:40:00,342.9,342.91,342.63,342.7,256612.0,319.1741,319.1834,318.9228,318.9879,256612.0
2020-08-25 10:45:00,342.7,342.94,342.36,342.47,780740.0,318.9879,319.2113,318.6714,318.7738,780740.0
2020-08-25 10:50:00,342.46,342.57,342.27,342.41,364834.0,318.7645,318.8669,318.5877,318.718,364834.0
2020-08-25 10:55:00,342.43,342.77,342.28,342.75,291372.0,318.7366,319.0531,318.597,319.0344,291372.0
2020-08-25 11:00:00,342.75,343.08,342.65,342.98,453869.0,319.0344,319.3416,318.9414,319.2485,453869.0
2020-08-25 11:05:00,342.98,343.06,342.88,343.05,181392.0,319.2485,319.323,319.1555,319.3137,181392.0
2020-08-25 11:10:00,343.05,343.48,342.92,343.33,410050.0,319.3137,319.7139,319.1927,319.5743,410050.0
2020-08-25 11:15:00,343.33,343.36,343.23,343.29,292163.0,319.5743,319.6022,319.4812,319.5371,292163.0
2020-08-25 11:20:00,343.28,343.31,343.03,343.16,268051.0,319.5278,319.5557,319.2951,319.4161,268051.0
2020-08-25 11:25:00,343.16,343.22,342.96,343.13,261389.0,319.4161,319.4719,319.2299,319.3882,261389.0
2020-08-25 11:30:00,343.14,343.2,342.8,343.1,447788.0,319.3975,319.4533,319.081,319.3602,447788.0
2020-08-25 11:35:00,343.09,343.09,342.73,342.74,270628.0,319.3509,319.3509,319.0158,319.0251,270628.0
2020-08-25 11:40:00,342.74,342.95,342.4,342.49,338361.0,319.0251,319.2206,318.7087,318.7924,338361.0
2020-08-25 11:45:00,342.49,342.65,342.35,342.59,234806.0,318.7924,318.9414,318.6621,318.8855,234806.0
2020-08-25 11:50:00,342.59,342.74,342.56,342.66,148073.0,318.8855,319.0251,318.8576,318.9507,148073.0
2020-08-25 11:55:00,342.66,342.81,342.65,342.71,105772.0,318.9507,319.0903,318.9414,318.9972,105772.0
2020-08-25 12:00:00,342.72,342.78,342.54,342.66,195825.0,319.0065,319.0624,318.839,318.9507,195825.0
2020-08-25 12:05:00,342.66,342.84,342.5,342.8,173115.0,318.9507,319.1182,318.8017,319.081,173115.0
2020-08-25 12:10:00,342.81,342.82,342.35,342.45,239088.0,319.0903,319.0996,318.6621,318.7552,239088.0
2020-08-25 12:15:00,342.44,342.76,342.36,342.73,151817.0,318.7459,319.0438,318.6714,319.0158,151817.0
2020-08-25 12:20:00,342.72,342.88,342.65,342.8,144838.0,319.0065,319.1555,318.9414,319.081,144838.0
2020-08-25 12:25:00,342.8,343.01,342.8,342.84,214884.0,319.081,319.2765,319.081,319.1182,214884.0
2020-08-25 12:30:00,342.86,342.97,342.72,342.97,209346.0,319.1368,319.2392,319.0065,319.2392,209346.0
2020-08-25 12:35:00,342.96,343.14,342.93,343.09,188210.0,319.2299,319.3975,319.202,319.3509,188210.0
2020-08-25 12:40:00,343.09,343.15,342.99,343.11,168870.0,319.3509,319.4068,319.2578,319.3695,168870.0
2020-08-25 12:45:00,343.14,343.16,343.06,343.08,156866.0,319.3975,319.4161,319.323,319.3416,156866.0
2020-08-25 12:50:00,343.07,343.09,342.96,343.0,88219.0,319.3323,319.3509,319.2299,319.2672,88219.0
2020-08-25 12:55:00,343.0,343.1,342.99,343.06,114889.0,319.2672,319.3602,319.2578,319.323,114889.0
2020-08-25 13:00:00,343.06,343.11,342.94,342.96,113283.0,319.323,319.3695,319.2113,319.2299,113283.0
2020-08-25 13:05:00,342.96,343.08,342.82,343.07,135561.0,319.2299,319.3416,319.0996,319.3323,135561.0
2020-08-25 13:10:00,343.07,343.18,342.96,343.12,108157.0,319.3323,319.4347,319.2299,319.3788,108157.0
2020-08-25 13:15:00,343.12,343.25,343.12,343.24,161764.0,319.3788,319.4999,319.3788,319.4905,161764.0
2020-08-25 13:20:00,343.24,343.25,343.13,343.21,76844.0,319.4905,319.4999,319.3882,319.4626,76844.0
2020-08-25 13:25:00,343.21,343.35,343.21,343.28,174652.0,319.4626,319.5929,319.4626,319.5278,174652.0
2020-08-25 13:30:00,343.28,343.36,343.27,343.34,112683.0,319.5278,319.6022,319.5185,319.5836,112683.0
2020-08-25 13:35:00,343.35,343.36,343.29,343.32,126469.0,319.5929,319.6022,319.5371,319.565,126469.0
2020-08-25 13:40:00,343.32,343.37,343.24,343.33,111078.0,319.565,319.6115,319.4905,319.5743,111078.0
2020-08-25 13:45:00,343.34,343.39,343.21,343.25,184228.0,319.5836,319.6302,319.4626,319.4999,184228.0
2020-08-25 13:50:00,343.25,343.34,343.16,343.23,225159.0,319.4999,319.5836,319.4161,319.4812,225159.0
2020-08-25 13:55:00,343.24,343.33,343.15,343.19,142979.0,319.4905,319.5743,319.4068,319.444,142979.0
2020-08-25 14:00:00,343.19,343.28,343.01,343.27,282585.0,319.444,319.5278,319.2765,319.5185,282585.0
2020-08-25 14:05:00,343.26,343.32,343.2,343.28,214385.0,319.5092,319.565,319.4533,319.5278,214385.0
2020-08-25 14:10:00,343.29,343.52,343.27,343.4,301480.0,319.5371,319.7512,319.5185,319.6395,301480.0
2020-08-25 14:15:00,343.39,343.55,343.02,343.48,683094.0,319.6302,319.7791,319.2858,319.7139,683094.0
2020-08-25 14:20:00,343.48,343.62,343.44,343.57,206745.0,319.7139,319.8443,319.6767,319.7977,206745.0
2020-08-25 14:25:00,343.57,343.61,343.5,343.59,156027.0,319.7977,319.8349,319.7326,319.8163,156027.0
2020-08-25 14:30:00,343.59,343.6,343.51,343.58,157819.0,319.8163,319.8256,319.7419,319.807,157819.0
2020-08-25 14:35:00,343.58,343.65,343.5,343.56,214714.0,319.807,319.8722,319.7326,319.7884,214714.0
2020-08-25 14:40:00,343.56,343.72,343.53,343.54,295632.0,319.7884,319.9373,319.7605,319.7698,295632.0
2020-08-25 14:45:00,343.55,343.68,343.55,343.65,103077.0,319.7791,319.9001,319.7791,319.8722,103077.0
2020-08-25 14:50:00,343.64,343.7,343.58,343.69,162430.0,319.8629,319.9187,319.807,319.9094,162430.0
2020-08-25 14:55:00,343.69,343.8,343.6,343.74,221495.0,319.9094,320.0118,319.8256,319.9559,221495.0
2020-08-25 15:00:00,343.74,343.74,343.56,343.6,193294.0,319.9559,319.9559,319.7884,319.8256,193294.0
2020-08-25 15:05:00,343.6,343.79,343.53,343.71,329350.0,319.8256,320.0025,319.7605,319.928,329350.0
2020-08-25 15:10:00,343.72,343.85,343.7,343.76,280884.0,319.9373,320.0583,319.9187,319.9746,280884.0
2020-08-25 15:15:00,343.76,343.97,343.74,343.93,370476.0,319.9746,320.17,319.9559,320.1328,370476.0
2020-08-25 15:20:00,343.92,343.99,343.79,343.99,590459.0,320.1235,320.1887,320.0025,320.1887,590459.0
2020-08-25 15:25:00,343.99,344.09,343.95,344.05,564121.0,320.1887,320.2817,320.1514,320.2445,564121.0
2020-08-25 15:30:00,344.04,344.15,343.98,344.0,670929.0,320.2352,320.3376,320.1793,320.198,670929.0
2020-08-25 15:35:00,343.99,344.13,343.99,344.1,448246.0,320.1887,320.319,320.1887,320.291,448246.0
2020-08-25 15:40:00,344.11,344.13,343.92,343.93,506747.0,320.3003,320.319,320.1235,320.1328,506747.0
2020-08-25 15:45:00,343.93,344.09,343.91,343.96,556316.0,320.1328,320.2817,320.1142,320.1607,556316.0
2020-08-25 15:50:00,343.95,344.08,343.89,344.06,1152171.0,320.1514,320.2724,320.0956,320.2538,1152171.0
2020-08-25 15:55:00,344.06,344.21,343.95,344.1,2163468.0,320.2538,320.3934,320.1514,320.291,2163468.0
2020-08-26 09:30:00,344.74,344.8,344.26,344.51,1054498.0,320.8868,320.9426,320.44,320.6727,1054498.0
2020-08-26 09:35:00,344.5,344.6,344.33,344.49,690724.0,320.6634,320.7564,320.5051,320.6541,690724.0
2020-08-26 09:40:00,344.48,344.54,344.31,344.31,297781.0,320.6447,320.7006,320.4865,320.4865,297781.0
2020-08-26 09:45:00,344.31,344.68,344.17,344.68,685884.0,320.4865,320.8309,320.3562,320.8309,685884.0
2020-08-26 09:50:00,344.68,344.68,344.38,344.41,326802.0,320.8309,320.8309,320.5517,320.5796,326802.0
2020-08-26 09:55:00,344.41,344.74,344.38,344.66,361754.0,320.5796,320.8868,320.5517,320.8123,361754.0
2020-08-26 10:00:00,344.68,344.73,344.45,344.64,459478.0,320.8309,320.8774,320.6168,320.7937,459478.0
2020-08-26 10:05:00,344.65,344.81,344.65,344.8,302690.0,320.803,320.9519,320.803,320.9426,302690.0
2020-08-26 10:10:00,344.79,344.84,344.6,344.61,280340.0,320.9333,320.9798,320.7564,320.7658,280340.0
2020-08-26 10:15:00,344.61,344.84,344.61,344.78,319249.0,320.7658,320.9798,320.7658,320.924,319249.0
2020-08-26 10:20:00,344.79,344.83,344.68,344.81,370411.0,320.9333,320.9705,320.8309,320.9519,370411.0
2020-08-26 10:25:00,344.81,344.91,344.74,344.9,424687.0,320.9519,321.045,320.8868,321.0357,424687.0
2020-08-26 10:30:00,344.9,345.08,344.86,345.08,506015.0,321.0357,321.2032,320.9985,321.2032,506015.0
2020-08-26 10:35:00,345.07,345.14,345.05,345.12,348939.0,321.1939,321.2591,321.1753,321.2405,348939.0
2020-08-26 10:40:00,345.12,345.24,345.11,345.14,449868.0,321.2405,321.3522,321.2312,321.2591,449868.0
2020-08-26 10:45:00,345.15,345.33,345.11,345.31,338243.0,321.2684,321.4359,321.2312,321.4173,338243.0
2020-08-26 10:50:00,345.31,345.33,345.19,345.19,293153.0,321.4173,321.4359,321.3056,321.3056,293153.0
2020-08-26 10:55:00,345.19,345.3,345.18,345.24,282886.0,321.3056,321.408,321.2963,321.3522,282886.0
2020-08-26 11:00:00,345.24,345.39,345.24,345.34,261014.0,321.3522,321.4918,321.3522,321.4452,261014.0
2020-08-26 11:05:00,345.34,345.38,345.29,345.36,243546.0,321.4452,321.4825,321.3987,321.4639,243546.0
2020-08-26 11:10:00,345.36,345.44,345.34,345.38,319188.0,321.4639,321.5383,321.4452,321.4825,319188.0
2020-08-26 11:15:00,345.39,345.41,345.08,345.12,344457.0,321.4918,321.5104,321.2032,321.2405,344457.0
2020-08-26 11:20:00,345.13,345.3,345.12,345.29,155251.0,321.2498,321.408,321.2405,321.3987,155251.0
2020-08-26 11:25:00,345.29,345.47,345.23,345.45,280292.0,321.3987,321.5662,321.3429,321.5476,280292.0
2020-08-26 11:30:00,345.44,345.5,345.37,345.46,402675.0,321.5383,321.5942,321.4732,321.5569,402675.0
2020-08-26 11:35:00,345.45,345.52,345.41,345.47,246277.0,321.5476,321.6128,321.5104,321.5662,246277.0
2020-08-26 11:40:00,345.48,345.92,345.48,345.87,456279.0,321.5756,321.9851,321.5756,321.9386,456279.0
2020-08-26 11:45:00,345.88,345.89,345.75,345.86,312358.0,321.9479,321.9572,321.8269,321.9293,312358.0
2020-08-26 11:50:00,345.86,345.98,345.86,345.96,261262.0,321.9293,322.041,321.9293,322.0223,261262.0
2020-08-26 11:55:00,345.96,346.09,345.95,346.0,316936.0,322.0223,322.1433,322.013,322.0596,316936.0
2020-08-26 12:00:00,345.99,346.18,345.89,346.18,446953.0,322.0503,322.2271,321.9572,322.2271,446953.0
2020-08-26 12:05:00,346.17,346.51,346.12,346.47,599477.0,322.2178,322.5343,322.1713,322.4971,599477.0
2020-08-26 12:10:00,346.47,346.6,346.43,346.59,349018.0,322.4971,322.6181,322.4598,322.6088,349018.0
2020-08-26 12:15:00,346.6,346.79,346.48,346.78,403912.0,322.6181,322.7949,322.5064,322.7856,403912.0
2020-08-26 12:20:00,346.78,346.84,346.69,346.8,292404.0,322.7856,322.8415,322.7018,322.8042,292404.0
2020-08-26 12:25:00,346.8,347.03,346.75,346.87,405030.0,322.8042,323.0183,322.7577,322.8694,405030.0
2020-08-26 12:30:00,346.88,346.95,346.7,346.7,853902.0,322.8787,322.9438,322.7111,322.7111,853902.0
2020-08-26 12:35:00,346.72,346.74,346.53,346.63,401306.0,322.7298,322.7484,322.5529,322.646,401306.0
2020-08-26 12:40:00,346.63,346.63,346.31,346.4,519696.0,322.646,322.646,322.3481,322.4319,519696.0
2020-08-26 12:45:00,346.4,346.53,346.37,346.53,370566.0,322.4319,322.5529,322.404,322.5529,370566.0
2020-08-26 12:50:00,346.53,346.81,346.53,346.81,354084.0,322.5529,322.8135,322.5529,322.8135,354084.0
2020-08-26 12:55:00,346.81,346.83,346.57,346.61,237898.0,322.8135,322.8321,322.5901,322.6274,237898.0
2020-08-26 13:00:00,346.61,346.96,346.6,346.85,395934.0,322.6274,322.9532,322.6181,322.8508,395934.0
2020-08-26 13:05:00,346.86,347.0,346.75,346.82,380027.0,322.8601,322.9904,322.7577,322.8228,380027.0
2020-08-26 13:10:00,346.81,346.93,346.65,346.68,551079.0,322.8135,322.9252,322.6646,322.6925,551079.0
2020-08-26 13:15:00,346.69,346.9,346.63,346.88,386836.0,322.7018,322.8973,322.646,322.8787,386836.0
2020-08-26 13:20:00,346.87,346.92,346.67,346.85,650945.0,322.8694,322.9159,322.6832,322.8508,650945.0
2020-08-26 13:25:00,346.84,346.84,346.6,346.68,275845.0,322.8415,322.8415,322.6181,322.6925,275845.0
2020-08-26 13:30:00,346.69,346.8,346.65,346.79,333134.0,322.7018,322.8042,322.6646,322.7949,333134.0
2020-08-26 13:35:00,346.78,347.02,346.76,346.97,292512.0,322.7856,323.009,322.767,322.9625,292512.0
2020-08-26 13:40:00,346.97,346.97,346.74,346.78,248894.0,322.9625,322.9625,322.7484,322.7856,248894.0
2020-08-26 13:45:00,346.77,346.95,346.74,346.94,241968.0,322.7763,322.9438,322.7484,322.9345,241968.0
2020-08-26 13:50:00,346.95,347.03,346.81,346.85,209437.0,322.9438,323.0183,322.8135,322.8508,209437.0
2020-08-26 13:55:00,346.84,347.03,346.83,347.02,181539.0,322.8415,323.0183,322.8321,323.009,181539.0
2020-08-26 14:00:00,347.03,347.38,346.95,347.34,451353.0,323.0183,323.3441,322.9438,323.3069,451353.0
2020-08-26 14:05:00,347.34,347.46,347.2,347.37,343960.0,323.3069,323.4186,323.1765,323.3348,343960.0
2020-08-26 14:10:00,347.39,347.45,347.24,347.39,310599.0,323.3534,323.4092,323.2138,323.3534,310599.0
2020-08-26 14:15:00,347.4,347.56,347.34,347.54,311688.0,323.3627,323.5116,323.3069,323.493,311688.0
2020-08-26 14:20:00,347.54,347.82,347.52,347.78,434782.0,323.493,323.7536,323.4744,323.7164,434782.0
2020-08-26 14:25:00,347.79,347.86,347.69,347.78,392043.0,323.7257,323.7909,323.6326,323.7164,392043.0
2020-08-26 14:30:00,347.79,347.83,347.28,347.34,458895.0,323.7257,323.763,323.251,323.3069,458895.0
2020-08-26 14:35:00,347.35,347.4,346.91,347.1,752543.0,323.3162,323.3627,322.9066,323.0835,752543.0
2020-08-26 14:40:00,347.11,347.34,346.62,346.65,642814.0,323.0928,323.3069,322.6367,322.6646,642814.0
2020-08-26 14:45:00,346.64,347.03,346.64,346.99,504583.0,322.6553,323.0183,322.6553,322.9811,504583.0
2020-08-26 14:50:00,346.98,347.17,346.83,346.86,639054.0,322.9718,323.1486,322.8321,322.8601,639054.0
2020-08-26 14:55:00,346.87,346.9,346.36,346.53,637613.0,322.8694,322.8973,322.3947,322.5529,637613.0
2020-08-26 15:00:00,346.54,346.78,346.3,346.58,631206.0,322.5622,322.7856,322.3388,322.5994,631206.0
2020-08-26 15:05:00,346.6,347.22,346.6,347.14,483414.0,322.6181,323.1952,322.6181,323.1207,483414.0
2020-08-26 15:10:00,347.14,347.44,347.1,347.44,462824.0,323.1207,323.3999,323.0835,323.3999,462824.0
2020-08-26 15:15:00,347.43,347.48,347.12,347.27,354134.0,323.3906,323.4372,323.1021,323.2417,354134.0
2020-08-26 15:20:00,347.26,347.67,347.13,347.63,650990.0,323.2324,323.614,323.1114,323.5768,650990.0
2020-08-26 15:25:00,347.63,347.74,347.55,347.72,504497.0,323.5768,323.6792,323.5023,323.6606,504497.0
2020-08-26 15:30:00,347.72,347.78,347.26,347.29,664457.0,323.6606,323.7164,323.2324,323.2603,664457.0
2020-08-26 15:35:00,347.3,347.61,347.26,347.32,637810.0,323.2696,323.5582,323.2324,323.2882,637810.0
2020-08-26 15:40:00,347.34,347.47,347.17,347.25,540584.0,323.3069,323.4279,323.1486,323.2231,540584.0
2020-08-26 15:45:00,347.25,347.58,347.24,347.54,724475.0,323.2231,323.5303,323.2138,323.493,724475.0
2020-08-26 15:50:00,347.54,347.71,347.37,347.57,1226099.0,323.493,323.6513,323.3348,323.5209,1226099.0
2020-08-26 15:55:00,347.57,347.81,347.45,347.56,2449763.0,323.5209,323.7443,323.4092,323.5116,2449763.0
2020-08-27 09:30:00,348.53,348.59,347.72,348.01,1426224.0,324.4145,324.4704,323.6606,323.9305,1426224.0
2020-08-27 09:35:00,348.01,348.28,347.46,347.51,866673.0,323.9305,324.1818,323.4186,323.4651,866673.0
2020-08-27 09:40:00,347.49,348.48,347.48,348.3,647995.0,323.4465,324.368,323.4372,324.2004,647995.0
2020-08-27 09:45:00,348.32,348.49,347.77,348.32,931069.0,324.219,324.3773,323.7071,324.219,931069.0
2020-08-27 09:50:00,348.35,349.38,348.25,349.21,1084050.0,324.247,325.2057,324.1539,325.0475,1084050.0
2020-08-27 09:55:00,349.21,349.5,349.1,349.26,601419.0,325.0475,325.3174,324.9451,325.094,601419.0
2020-08-27 10:00:00,349.26,349.35,348.64,348.71,671015.0,325.094,325.1778,324.5169,324.5821,671015.0
2020-08-27 10:05:00,348.71,348.73,347.71,347.84,1028259.0,324.5821,324.6007,323.6513,323.7723,1028259.0
2020-08-27 10:10:00,347.84,348.03,347.51,347.84,920094.0,323.7723,323.9491,323.4651,323.7723,920094.0
2020-08-27 10:15:00,347.82,348.61,347.75,348.57,569779.0,323.7536,324.489,323.6885,324.4518,569779.0
2020-08-27 10:20:00,348.57,348.79,348.48,348.69,539378.0,324.4518,324.6565,324.368,324.5634,539378.0
2020-08-27 10:25:00,348.68,349.23,348.65,349.21,576419.0,324.5541,325.0661,324.5262,325.0475,576419.0
2020-08-27 10:30:00,349.21,349.64,349.03,349.55,512314.0,325.0475,325.4477,324.8799,325.3639,512314.0
2020-08-27 10:35:00,349.54,349.58,349.12,349.34,606933.0,325.3546,325.3919,324.9637,325.1685,606933.0
2020-08-27 10:40:00,349.34,349.38,348.96,349.09,421373.0,325.1685,325.2057,324.8148,324.9358,421373.0
2020-08-27 10:45:00,349.09,349.09,348.69,348.87,369210.0,324.9358,324.9358,324.5634,324.731,369210.0
2020-08-27 10:50:00,348.83,349.49,348.69,349.44,374922.0,324.6938,325.3081,324.5634,325.2616,374922.0
2020-08-27 10:55:00,349.43,349.62,349.24,349.54,264089.0,325.2522,325.4291,325.0754,325.3546,264089.0
2020-08-27 11:00:00,349.53,349.9,349.47,349.78,484893.0,325.3453,325.6897,325.2895,325.578,484893.0
2020-08-27 11:05:00,349.77,349.83,349.46,349.47,478786.0,325.5687,325.6246,325.2802,325.2895,478786.0
2020-08-27 11:10:00,349.46,349.54,349.22,349.29,422813.0,325.2802,325.3546,325.0568,325.1219,422813.0
2020-08-27 11:15:00,349.3,349.36,348.83,348.92,481105.0,325.1312,325.1871,324.6938,324.7775,481105.0
2020-08-27 11:20:00,348.92,349.14,348.83,349.06,465916.0,324.7775,324.9823,324.6938,324.9078,465916.0
2020-08-27 11:25:00,349.05,349.13,348.77,348.97,589648.0,324.8985,324.973,324.6379,324.8241,589648.0
2020-08-27 11:30:00,348.98,349.13,348.57,349.13,546363.0,324.8334,324.973,324.4518,324.973,546363.0
2020-08-27 11:35:00,349.13,349.48,349.05,349.45,442943.0,324.973,325.2988,324.8985,325.2709,442943.0
2020-08-27 11:40:00,349.44,349.72,349.43,349.71,386716.0,325.2616,325.5222,325.2522,325.5129,386716.0
2020-08-27 11:45:00,349.71,349.87,349.59,349.62,451478.0,325.5129,325.6618,325.4012,325.4291,451478.0
2020-08-27 11:50:00,349.62,349.75,349.58,349.7,146332.0,325.4291,325.5501,325.3919,325.5036,146332.0
2020-08-27 11:55:00,349.69,349.79,349.51,349.54,174564.0,325.4943,325.5873,325.3267,325.3546,174564.0
2020-08-27 12:00:00,349.54,349.55,348.86,349.18,580451.0,325.3546,325.3639,324.7217,325.0195,580451.0
2020-08-27 12:05:00,349.18,349.34,349.09,349.23,288785.0,325.0195,325.1685,324.9358,325.0661,288785.0
2020-08-27 12:10:00,349.22,349.28,348.91,348.97,255306.0,325.0568,325.1126,324.7682,324.8241,255306.0
2020-08-27 12:15:00,348.98,349.03,348.5,348.5,474625.0,324.8334,324.8799,324.3866,324.3866,474625.0
2020-08-27 12:20:00,348.5,348.7,348.28,348.67,745953.0,324.3866,324.5728,324.1818,324.5448,745953.0
2020-08-27 12:25:00,348.68,348.77,348.19,348.23,713869.0,324.5541,324.6379,324.098,324.1353,713869.0
2020-08-27 12:30:00,348.22,348.57,347.98,348.12,442054.0,324.126,324.4518,323.9026,324.0329,442054.0
2020-08-27 12:35:00,348.11,348.16,347.6,347.88,641170.0,324.0236,324.0701,323.5489,323.8095,641170.0
2020-08-27 12:40:00,347.87,347.97,347.6,347.76,851728.0,323.8002,323.8933,323.5489,323.6978,851728.0
2020-08-27 12:45:00,347.75,347.94,347.34,347.46,916017.0,323.6885,323.8653,323.3069,323.4186,916017.0
2020-08-27 12:50:00,347.45,347.5,346.53,346.97,830954.0,323.4092,323.4558,322.5529,322.9625,830954.0
2020-08-27 12:55:00,346.97,347.38,346.8,347.02,644851.0,322.9625,323.3441,322.8042,323.009,644851.0
2020-08-27 13:00:00,347.02,347.14,346.72,346.93,607102.0,323.009,323.1207,322.7298,322.9252,607102.0
2020-08-27 13:05:00,346.93,347.55,346.62,347.53,723066.0,322.9252,323.5023,322.6367,323.4837,723066.0
2020-08-27 13:10:00,347.53,347.96,347.37,347.88,492429.0,323.4837,323.884,323.3348,323.8095,492429.0
2020-08-27 13:15:00,347.88,348.0,347.42,347.9,489253.0,323.8095,323.9212,323.3813,323.8281,489253.0
2020-08-27 13:20:00,347.91,348.23,347.68,347.99,464852.0,323.8374,324.1353,323.6233,323.9119,464852.0
2020-08-27 13:25:00,348.05,348.38,348.02,348.26,333797.0,323.9677,324.2749,323.9398,324.1632,333797.0
2020-08-27 13:30:00,348.26,348.37,348.07,348.14,313270.0,324.1632,324.2656,323.9863,324.0515,313270.0
2020-08-27 13:35:00,348.15,348.27,348.02,348.14,200376.0,324.0608,324.1725,323.9398,324.0515,200376.0
2020-08-27 13:40:00,348.14,348.28,347.98,348.16,243029.0,324.0515,324.1818,323.9026,324.0701,243029.0
2020-08-27 13:45:00,348.15,348.19,347.89,348.06,184811.0,324.0608,324.098,323.8188,323.977,184811.0
2020-08-27 13:50:00,348.07,348.1,347.59,347.81,358487.0,323.9863,324.0143,323.5396,323.7443,358487.0
2020-08-27 13:55:00,347.81,348.7,347.81,348.66,564461.0,323.7443,324.5728,323.7443,324.5355,564461.0
2020-08-27 14:00:00,348.66,349.05,348.52,349.05,501363.0,324.5355,324.8985,324.4052,324.8985,501363.0
2020-08-27 14:05:00,349.04,349.05,348.82,348.87,289366.0,324.8892,324.8985,324.6845,324.731,289366.0
2020-08-27 14:10:00,348.87,349.11,348.75,349.03,367598.0,324.731,324.9544,324.6193,324.8799,367598.0
2020-08-27 14:15:00,349.02,349.23,348.98,349.07,307567.0,324.8706,325.0661,324.8334,324.9172,307567.0
2020-08-27 14:20:00,349.07,349.1,348.82,348.93,244417.0,324.9172,324.9451,324.6845,324.7868,244417.0
2020-08-27 14:25:00,348.95,349.4,348.95,349.4,341989.0,324.8055,325.2243,324.8055,325.2243,341989.0
2020-08-27 14:30:00,349.4,349.45,349.16,349.23,303099.0,325.2243,325.2709,325.0009,325.0661,303099.0
2020-08-27 14:35:00,349.24,349.49,349.24,349.33,314334.0,325.0754,325.3081,325.0754,325.1592,314334.0
2020-08-27 14:40:00,349.34,349.51,349.33,349.4,355878.0,325.1685,325.3267,325.1592,325.2243,355878.0
2020-08-27 14:45:00,349.41,349.51,349.1,349.11,471019.0,325.2336,325.3267,324.9451,324.9544,471019.0
2020-08-27 14:50:00,349.11,349.29,348.88,348.94,323737.0,324.9544,325.1219,324.7403,324.7962,323737.0
2020-08-27 14:55:00,348.94,349.19,348.91,349.12,325863.0,324.7962,325.0289,324.7682,324.9637,325863.0
2020-08-27 15:00:00,349.12,349.39,349.08,349.11,367703.0,324.9637,325.215,324.9265,324.9544,367703.0
2020-08-27 15:05:00,349.11,349.27,348.76,349.19,394143.0,324.9544,325.1033,324.6286,325.0289,394143.0
2020-08-27 15:10:00,349.19,349.4,349.01,349.16,487790.0,325.0289,325.2243,324.8613,325.0009,487790.0
2020-08-27 15:15:00,349.15,349.47,349.04,349.46,419153.0,324.9916,325.2895,324.8892,325.2802,419153.0
2020-08-27 15:20:00,349.46,349.7,349.44,349.49,477338.0,325.2802,325.5036,325.2616,325.3081,477338.0
2020-08-27 15:25:00,349.49,349.52,349.31,349.45,345015.0,325.3081,325.336,325.1405,325.2709,345015.0
2020-08-27 15:30:00,349.46,349.57,349.24,349.48,625932.0,325.2802,325.3826,325.0754,325.2988,625932.0
2020-08-27 15:35:00,349.48,349.53,349.17,349.18,364463.0,325.2988,325.3453,325.0102,325.0195,364463.0
2020-08-27 15:40:00,349.18,349.42,348.93,348.97,575301.0,325.0195,325.2429,324.7868,324.8241,575301.0
2020-08-27 15:45:00,348.97,349.29,348.82,348.91,940523.0,324.8241,325.1219,324.6845,324.7682,940523.0
2020-08-27 15:50:00,348.9,348.91,348.51,348.54,1496897.0,324.7589,324.7682,324.3959,324.4238,1496897.0
2020-08-27 15:55:00,348.54,348.72,348.17,348.29,2908567.0,324.4238,324.5914,324.0794,324.1911,2908567.0
2020-08-28 09:30:00,349.45,349.58,348.61,349.0,942653.0,325.2709,325.3919,324.489,324.852,942653.0
2020-08-28 09:35:00,349.02,349.32,348.74,348.83,552933.0,324.8706,325.1499,324.61,324.6938,552933.0
2020-08-28 09:40:00,348.83,349.29,348.82,349.26,569901.0,324.6938,325.1219,324.6845,325.094,569901.0
2020-08-28 09:45:00,349.24,349.28,348.8,349.05,778154.0,325.0754,325.1126,324.6658,324.8985,778154.0
2020-08-28 09:50:00,349.05,349.36,348.8,349.25,522978.0,324.8985,325.1871,324.6658,325.0847,522978.0
2020-08-28 09:55:00,349.25,349.3,349.04,349.29,288628.0,325.0847,325.1312,324.8892,325.1219,288628.0
2020-08-28 10:00:00,349.3,349.35,349.01,349.06,328512.0,325.1312,325.1778,324.8613,324.9078,328512.0
2020-08-28 10:05:00,349.04,349.23,348.66,348.91,368294.0,324.8892,325.0661,324.5355,324.7682,368294.0
2020-08-28 10:10:00,348.93,349.04,348.61,348.69,374980.0,324.7868,324.8892,324.489,324.5634,374980.0
2020-08-28 10:15:00,348.7,348.94,348.56,348.89,406451.0,324.5728,324.7962,324.4424,324.7496,406451.0
2020-08-28 10:20:00,348.89,349.0,348.71,348.88,741706.0,324.7496,324.852,324.5821,324.7403,741706.0
2020-08-28 10:25:00,348.88,349.07,348.77,348.86,345162.0,324.7403,324.9172,324.6379,324.7217,345162.0
2020-08-28 10:30:00,348.86,349.13,348.44,348.49,408879.0,324.7217,324.973,324.3307,324.3773,408879.0
2020-08-28 10:35:00,348.5,348.68,348.22,348.63,1118561.0,324.3866,324.5541,324.126,324.5076,1118561.0
2020-08-28 10:40:00,348.63,348.96,348.61,348.84,275664.0,324.5076,324.8148,324.489,324.7031,275664.0
2020-08-28 10:45:00,348.86,348.89,348.39,348.74,298345.0,324.7217,324.7496,324.2842,324.61,298345.0
2020-08-28 10:50:00,348.75,348.8,348.38,348.73,299919.0,324.6193,324.6658,324.2749,324.6007,299919.0
2020-08-28 10:55:00,348.73,348.74,348.15,348.4,418365.0,324.6007,324.61,324.0608,324.2935,418365.0
2020-08-28 11:00:00,348.41,348.56,348.26,348.51,384788.0,324.3028,324.4424,324.1632,324.3959,384788.0
2020-08-28 11:05:00,348.51,348.93,348.49,348.78,370099.0,324.3959,324.7868,324.3773,324.6472,370099.0
2020-08-28 11:10:00,348.78,348.99,348.75,348.89,251372.0,324.6472,324.8427,324.6193,324.7496,251372.0
2020-08-28 11:15:00,348.9,349.08,348.82,349.01,233083.0,324.7589,324.9265,324.6845,324.8613,233083.0
2020-08-28 11:20:00,349.0,349.28,349.0,349.19,459201.0,324.852,325.1126,324.852,325.0289,459201.0
2020-08-28 11:25:00,349.18,349.32,349.12,349.2,210280.0,325.0195,325.1499,324.9637,325.0382,210280.0
2020-08-28 11:30:00,349.19,349.21,349.01,349.08,219684.0,325.0289,325.0475,324.8613,324.9265,219684.0
2020-08-28 11:35:00,349.09,349.26,349.05,349.14,165545.0,324.9358,325.094,324.8985,324.9823,165545.0
2020-08-28 11:40:00,349.14,349.29,349.04,349.28,127880.0,324.9823,325.1219,324.8892,325.1126,127880.0
2020-08-28 11:45:00,349.28,349.3,349.12,349.21,134406.0,325.1126,325.1312,324.9637,325.0475,134406.0
2020-08-28 11:50:00,349.21,349.3,349.16,349.29,191365.0,325.0475,325.1312,325.0009,325.1219,191365.0
2020-08-28 11:55:00,349.28,349.44,349.26,349.3,243898.0,325.1126,325.2616,325.094,325.1312,243898.0
2020-08-28 12:00:00,349.29,349.36,349.17,349.34,181411.0,325.1219,325.1871,325.0102,325.1685,181411.0
2020-08-28 12:05:00,349.33,349.48,349.28,349.45,143314.0,325.1592,325.2988,325.1126,325.2709,143314.0
2020-08-28 12:10:00,349.44,349.47,349.34,349.38,159955.0,325.2616,325.2895,325.1685,325.2057,159955.0
2020-08-28 12:15:00,349.38,349.52,349.33,349.35,120833.0,325.2057,325.336,325.1592,325.1778,120833.0
2020-08-28 12:20:00,349.36,349.41,349.21,349.28,170393.0,325.1871,325.2336,325.0475,325.1126,170393.0
2020-08-28 12:25:00,349.27,349.3,349.2,349.23,90399.0,325.1033,325.1312,325.0382,325.0661,90399.0
2020-08-28 12:30:00,349.23,349.35,349.17,349.21,112624.0,325.0661,325.1778,325.0102,325.0475,112624.0
2020-08-28 12:35:00,349.21,349.27,349.07,349.21,198343.0,325.0475,325.1033,324.9172,325.0475,198343.0
2020-08-28 12:40:00,349.2,349.41,349.2,349.29,308913.0,325.0382,325.2336,325.0382,325.1219,308913.0
2020-08-28 12:45:00,349.28,349.62,349.27,349.55,232211.0,325.1126,325.4291,325.1033,325.3639,232211.0
2020-08-28 12:50:00,349.55,349.6,349.45,349.56,246120.0,325.3639,325.4105,325.2709,325.3733,246120.0
2020-08-28 12:55:00,349.56,349.71,349.54,349.67,266913.0,325.3733,325.5129,325.3546,325.4756,266913.0
2020-08-28 13:00:00,349.68,349.68,349.51,349.54,227184.0,325.4849,325.4849,325.3267,325.3546,227184.0
2020-08-28 13:05:00,349.54,349.61,349.34,349.4,199630.0,325.3546,325.4198,325.1685,325.2243,199630.0
2020-08-28 13:10:00,349.41,349.43,349.07,349.07,335907.0,325.2336,325.2522,324.9172,324.9172,335907.0
2020-08-28 13:15:00,349.05,349.43,349.04,349.27,246517.0,324.8985,325.2522,324.8892,325.1033,246517.0
2020-08-28 13:20:00,349.27,349.41,349.13,349.21,154426.0,325.1033,325.2336,324.973,325.0475,154426.0
2020-08-28 13:25:00,349.2,349.2,348.8,348.81,288036.0,325.0382,325.0382,324.6658,324.6751,288036.0
2020-08-28 13:30:00,348.82,349.02,348.75,348.85,297635.0,324.6845,324.8706,324.6193,324.7124,297635.0
2020-08-28 13:35:00,348.85,349.1,348.85,349.0,272469.0,324.7124,324.9451,324.7124,324.852,272469.0
2020-08-28 13:40:00,349.0,349.16,348.98,349.09,407052.0,324.852,325.0009,324.8334,324.9358,407052.0
2020-08-28 13:45:00,349.09,349.2,348.96,348.97,165230.0,324.9358,325.0382,324.8148,324.8241,165230.0
2020-08-28 13:50:00,348.97,349.4,348.96,349.38,236098.0,324.8241,325.2243,324.8148,325.2057,236098.0
2020-08-28 13:55:00,349.38,349.42,349.17,349.25,203637.0,325.2057,325.2429,325.0102,325.0847,203637.0
2020-08-28 14:00:00,349.26,349.43,349.12,349.24,294686.0,325.094,325.2522,324.9637,325.0754,294686.0
2020-08-28 14:05:00,349.23,349.41,348.99,349.35,311286.0,325.0661,325.2336,324.8427,325.1778,311286.0
2020-08-28 14:10:00,349.34,349.41,349.24,349.31,286327.0,325.1685,325.2336,325.0754,325.1405,286327.0
2020-08-28 14:15:00,349.31,349.45,349.29,349.44,217212.0,325.1405,325.2709,325.1219,325.2616,217212.0
2020-08-28 14:20:00,349.44,349.5,349.38,349.41,364837.0,325.2616,325.3174,325.2057,325.2336,364837.0
2020-08-28 14:25:00,349.41,349.56,349.37,349.5,240379.0,325.2336,325.3733,325.1964,325.3174,240379.0
2020-08-28 14:30:00,349.5,349.56,349.34,349.37,235748.0,325.3174,325.3733,325.1685,325.1964,235748.0
2020-08-28 14:35:00,349.38,349.51,349.36,349.42,208240.0,325.2057,325.3267,325.1871,325.2429,208240.0
2020-08-28 14:40:00,349.41,349.58,349.41,349.52,246443.0,325.2336,325.3919,325.2336,325.336,246443.0
2020-08-28 14:45:00,349.52,349.9,349.52,349.85,592022.0,325.336,325.6897,325.336,325.6432,592022.0
2020-08-28 14:50:00,349.85,349.92,349.63,349.67,410212.0,325.6432,325.7083,325.4384,325.4756,410212.0
2020-08-28 14:55:00,349.67,349.79,349.56,349.78,401358.0,325.4756,325.5873,325.3733,325.578,401358.0
2020-08-28 15:00:00,349.78,349.87,349.69,349.79,451530.0,325.578,325.6618,325.4943,325.5873,451530.0
2020-08-28 15:05:00,349.79,350.22,349.79,350.14,618738.0,325.5873,325.9876,325.5873,325.9131,618738.0
2020-08-28 15:10:00,350.14,350.46,350.12,350.42,797735.0,325.9131,326.211,325.8945,326.1737,797735.0
2020-08-28 15:15:00,350.41,350.56,350.31,350.48,587503.0,326.1644,326.3041,326.0714,326.2296,587503.0
2020-08-28 15:20:00,350.48,350.61,350.35,350.43,549513.0,326.2296,326.3506,326.1086,326.1831,549513.0
2020-08-28 15:25:00,350.42,350.56,350.38,350.39,528874.0,326.1737,326.3041,326.1365,326.1458,528874.0
2020-08-28 15:30:00,350.39,350.62,350.34,350.62,801713.0,326.1458,326.3599,326.0993,326.3599,801713.0
2020-08-28 15:35:00,350.63,350.65,350.47,350.61,498061.0,326.3692,326.3878,326.2203,326.3506,498061.0
2020-08-28 15:40:00,350.61,350.7,350.51,350.66,572388.0,326.3506,326.4344,326.2575,326.3971,572388.0
2020-08-28 15:45:00,350.65,350.72,350.46,350.49,905031.0,326.3878,326.453,326.211,326.2389,905031.0
2020-08-28 15:50:00,350.5,350.68,350.24,350.32,2207316.0,326.2482,326.4158,326.0062,326.0807,2207316.0
2020-08-28 15:55:00,350.32,350.68,350.26,350.54,2333525.0,326.0807,326.4158,326.0248,326.2854,2333525.0
2020-08-31 09:30:00,350.35,350.54,350.13,350.16,1158747.0,326.1086,326.2854,325.9038,325.9317,1158747.0
2020-08-31 09:35:00,350.16,350.27,349.87,350.2,729176.0,325.9317,326.0341,325.6618,325.969,729176.0
2020-08-31 09:40:00,350.21,350.67,350.21,350.46,691454.0,325.9783,326.4064,325.9783,326.211,691454.0
2020-08-31 09:45:00,350.45,350.58,350.2,350.35,919629.0,326.2017,326.3227,325.969,326.1086,919629.0
2020-08-31 09:50:00,350.35,350.36,349.91,349.94,669073.0,326.1086,326.1179,325.699,325.727,669073.0
2020-08-31 09:55:00,349.95,350.1,349.88,350.03,680942.0,325.7363,325.8759,325.6711,325.8107,680942.0
2020-08-31 10:00:00,350.02,350.24,349.98,350.2,413251.0,325.8014,326.0062,325.7642,325.969,413251.0
2020-08-31 10:05:00,350.22,350.25,349.85,350.2,379941.0,325.9876,326.0155,325.6432,325.969,379941.0
2020-08-31 10:10:00,350.19,350.39,349.93,350.19,561343.0,325.9597,326.1458,325.7177,325.9597,561343.0
2020-08-31 10:15:00,350.19,350.4,349.95,350.4,514866.0,325.9597,326.1551,325.7363,326.1551,514866.0
2020-08-31 10:20:00,350.4,350.49,350.34,350.41,440590.0,326.1551,326.2389,326.0993,326.1644,440590.0
2020-08-31 10:25:00,350.39,350.4,350.07,350.16,375004.0,326.1458,326.1551,325.848,325.9317,375004.0
2020-08-31 10:30:00,350.14,350.68,350.12,350.62,448406.0,325.9131,326.4158,325.8945,326.3599,448406.0
2020-08-31 10:35:00,350.63,350.66,350.43,350.49,517310.0,326.3692,326.3971,326.1831,326.2389,517310.0
2020-08-31 10:40:00,350.5,350.51,350.21,350.23,327829.0,326.2482,326.2575,325.9783,325.9969,327829.0
2020-08-31 10:45:00,350.22,350.58,350.1,350.55,382636.0,325.9876,326.3227,325.8759,326.2948,382636.0
2020-08-31 10:50:00,350.55,350.56,350.35,350.43,225709.0,326.2948,326.3041,326.1086,326.1831,225709.0
2020-08-31 10:55:00,350.43,350.64,350.41,350.63,255201.0,326.1831,326.3785,326.1644,326.3692,255201.0
2020-08-31 11:00:00,350.63,350.8,350.58,350.68,350146.0,326.3692,326.5275,326.3227,326.4158,350146.0
2020-08-31 11:05:00,350.69,350.85,350.52,350.55,418215.0,326.4251,326.574,326.2668,326.2948,418215.0
2020-08-31 11:10:00,350.55,350.63,350.37,350.43,339133.0,326.2948,326.3692,326.1272,326.1831,339133.0
2020-08-31 11:15:00,350.44,350.6,350.28,350.29,216409.0,326.1924,326.3413,326.0434,326.0527,216409.0
2020-08-31 11:20:00,350.29,350.29,349.6,349.66,850354.0,326.0527,326.0527,325.4105,325.4663,850354.0
2020-08-31 11:25:00,349.66,349.71,349.09,349.47,1220864.0,325.4663,325.5129,324.9358,325.2895,1220864.0
2020-08-31 11:30:00,349.49,349.54,349.17,349.47,371391.0,325.3081,325.3546,325.0102,325.2895,371391.0
2020-08-31 11:35:00,349.48,349.9,349.41,349.87,957173.0,325.2988,325.6897,325.2336,325.6618,957173.0
2020-08-31 11:40:00,349.89,350.17,349.88,350.13,328977.0,325.6804,325.941,325.6711,325.9038,328977.0
2020-08-31 11:45:00,350.13,350.34,350.13,350.22,327209.0,325.9038,326.0993,325.9038,325.9876,327209.0
2020-08-31 11:50:00,350.23,350.36,350.22,350.31,165740.0,325.9969,326.1179,325.9876,326.0714,165740.0
2020-08-31 11:55:00,350.31,350.39,350.11,350.14,248971.0,326.0714,326.1458,325.8852,325.9131,248971.0
2020-08-31 12:00:00,350.15,350.38,350.0,350.35,267240.0,325.9224,326.1365,325.7828,326.1086,267240.0
2020-08-31 12:05:00,350.34,350.5,350.28,350.44,321943.0,326.0993,326.2482,326.0434,326.1924,321943.0
2020-08-31 12:10:00,350.45,350.54,350.3,350.34,298121.0,326.2017,326.2854,326.062,326.0993,298121.0
2020-08-31 12:15:00,350.34,350.71,350.28,350.58,483334.0,326.0993,326.4437,326.0434,326.3227,483334.0
2020-08-31 12:20:00,350.57,350.66,350.39,350.46,239307.0,326.3134,326.3971,326.1458,326.211,239307.0
2020-08-31 12:25:00,350.47,350.47,350.16,350.41,223568.0,326.2203,326.2203,325.9317,326.1644,223568.0
2020-08-31 12:30:00,350.4,350.45,350.22,350.41,163113.0,326.1551,326.2017,325.9876,326.1644,163113.0
2020-08-31 12:35:00,350.41,350.41,350.21,350.24,217399.0,326.1644,326.1644,325.9783,326.0062,217399.0
2020-08-31 12:40:00,350.25,350.37,350.09,350.14,232360.0,326.0155,326.1272,325.8666,325.9131,232360.0
2020-08-31 12:45:00,350.13,350.36,350.13,350.27,179963.0,325.9038,326.1179,325.9038,326.0341,179963.0
2020-08-31 12:50:00,350.27,350.56,350.24,350.49,232674.0,326.0341,326.3041,326.0062,326.2389,232674.0
2020-08-31 12:55:00,350.48,350.52,350.4,350.51,143251.0,326.2296,326.2668,326.1551,326.2575,143251.0
2020-08-31 13:00:00,350.52,350.53,350.35,350.49,151505.0,326.2668,326.2761,326.1086,326.2389,151505.0
2020-08-31 13:05:00,350.49,350.59,350.4,350.49,371936.0,326.2389,326.332,326.1551,326.2389,371936.0
2020-08-31 13:10:00,350.49,350.59,350.35,350.59,252422.0,326.2389,326.332,326.1086,326.332,252422.0
2020-08-31 13:15:00,350.59,350.72,350.57,350.64,339109.0,326.332,326.453,326.3134,326.3785,339109.0
2020-08-31 13:20:00,350.64,350.68,350.58,350.68,208652.0,326.3785,326.4158,326.3227,326.4158,208652.0
2020-08-31 13:25:00,350.68,350.69,350.53,350.58,199011.0,326.4158,326.4251,326.2761,326.3227,199011.0
2020-08-31 13:30:00,350.59,350.77,350.58,350.68,323763.0,326.332,326.4995,326.3227,326.4158,323763.0
2020-08-31 13:35:00,350.69,350.7,350.5,350.57,323431.0,326.4251,326.4344,326.2482,326.3134,323431.0
2020-08-31 13:40:00,350.57,350.74,350.57,350.69,287782.0,326.3134,326.4716,326.3134,326.4251,287782.0
2020-08-31 13:45:00,350.69,350.82,350.64,350.79,233425.0,326.4251,326.5461,326.3785,326.5181,233425.0
2020-08-31 13:50:00,350.8,350.88,350.65,350.65,187750.0,326.5275,326.6019,326.3878,326.3878,187750.0
2020-08-31 13:55:00,350.66,350.67,350.55,350.62,212789.0,326.3971,326.4064,326.2948,326.3599,212789.0
2020-08-31 14:00:00,350.63,350.63,350.36,350.52,266082.0,326.3692,326.3692,326.1179,326.2668,266082.0
2020-08-31 14:05:00,350.52,350.56,350.37,350.53,204829.0,326.2668,326.3041,326.1272,326.2761,204829.0
2020-08-31 14:10:00,350.53,350.69,350.52,350.59,258964.0,326.2761,326.4251,326.2668,326.332,258964.0
2020-08-31 14:15:00,350.59,350.73,350.4,350.48,711051.0,326.332,326.4623,326.1551,326.2296,711051.0
2020-08-31 14:20:00,350.49,350.61,350.43,350.61,273845.0,326.2389,326.3506,326.1831,326.3506,273845.0
2020-08-31 14:25:00,350.61,350.63,350.33,350.38,370167.0,326.3506,326.3692,326.09,326.1365,370167.0
2020-08-31 14:30:00,350.38,350.48,350.18,350.29,330486.0,326.1365,326.2296,325.9504,326.0527,330486.0
2020-08-31 14:35:00,350.29,350.43,350.25,350.41,278587.0,326.0527,326.1831,326.0155,326.1644,278587.0
2020-08-31 14:40:00,350.42,350.7,350.36,350.68,420458.0,326.1737,326.4344,326.1179,326.4158,420458.0
2020-08-31 14:45:00,350.67,350.85,350.6,350.71,373384.0,326.4064,326.574,326.3413,326.4437,373384.0
2020-08-31 14:50:00,350.71,350.85,350.64,350.78,341887.0,326.4437,326.574,326.3785,326.5088,341887.0
2020-08-31 14:55:00,350.77,350.88,350.77,350.78,356857.0,326.4995,326.6019,326.4995,326.5088,356857.0
2020-08-31 15:00:00,350.79,350.83,350.4,350.43,564585.0,326.5181,326.5554,326.1551,326.1831,564585.0
2020-08-31 15:05:00,350.44,350.81,350.4,350.77,353343.0,326.1924,326.5368,326.1551,326.4995,353343.0
2020-08-31 15:10:00,350.77,350.8,350.52,350.55,420897.0,326.4995,326.5275,326.2668,326.2948,420897.0
2020-08-31 15:15:00,350.55,350.61,350.17,350.17,420613.0,326.2948,326.3506,325.941,325.941,420613.0
2020-08-31 15:20:00,350.17,350.29,349.9,349.99,636337.0,325.941,326.0527,325.6897,325.7735,636337.0
2020-08-31 15:25:00,350.0,350.51,349.88,350.47,631663.0,325.7828,326.2575,325.6711,326.2203,631663.0
2020-08-31 15:30:00,350.47,350.54,350.32,350.44,463545.0,326.2203,326.2854,326.0807,326.1924,463545.0
2020-08-31 15:35:00,350.44,350.75,350.43,350.69,658254.0,326.1924,326.4809,326.1831,326.4251,658254.0
2020-08-31 15:40:00,350.69,350.74,350.33,350.68,938748.0,326.4251,326.4716,326.09,326.4158,938748.0
2020-08-31 15:45:00,350.69,351.27,350.64,351.21,1640390.0,326.4251,326.9649,326.3785,326.9091,1640390.0
2020-08-31 15:50:00,351.2,351.3,350.56,350.58,1890384.0,326.8998,326.9929,326.3041,326.3227,1890384.0
2020-08-31 15:55:00,350.59,350.73,349.57,349.63,4351002.0,326.332,326.4623,325.3826,325.4384,4351002.0
2020-09-01 09:30:00,350.21,350.24,349.24,349.55,1646592.0,325.9783,326.0062,325.0754,325.3639,1646592.0
2020-09-01 09:35:00,349.55,349.89,349.29,349.79,850612.0,325.3639,325.6804,325.1219,325.5873,850612.0
2020-09-01 09:40:00,349.8,350.22,349.77,350.08,1332487.0,325.5966,325.9876,325.5687,325.8573,1332487.0
2020-09-01 09:45:00,350.09,350.38,350.01,350.29,659846.0,325.8666,326.1365,325.7921,326.0527,659846.0
2020-09-01 09:50:00,350.29,350.53,350.09,350.47,845729.0,326.0527,326.2761,325.8666,326.2203,845729.0
2020-09-01 09:55:00,350.49,350.59,350.39,350.47,469045.0,326.2389,326.332,326.1458,326.2203,469045.0
2020-09-01 10:00:00,350.48,351.07,350.48,350.85,790018.0,326.2296,326.7788,326.2296,326.574,790018.0
2020-09-01 10:05:00,350.85,351.04,350.42,350.43,563278.0,326.574,326.7508,326.1737,326.1831,563278.0
2020-09-01 10:10:00,350.44,350.75,350.24,350.38,564382.0,326.1924,326.4809,326.0062,326.1365,564382.0
2020-09-01 10:15:00,350.37,350.68,350.18,350.63,451274.0,326.1272,326.4158,325.9504,326.3692,451274.0
2020-09-01 10:20:00,350.63,351.03,350.59,351.0,419643.0,326.3692,326.7415,326.332,326.7136,419643.0
2020-09-01 10:25:00,351.0,351.4,350.98,351.38,711997.0,326.7136,327.0859,326.695,327.0673,711997.0
2020-09-01 10:30:00,351.39,351.4,351.14,351.21,499719.0,327.0766,327.0859,326.8439,326.9091,499719.0
2020-09-01 10:35:00,351.22,351.32,350.98,351.21,296415.0,326.9184,327.0115,326.695,326.9091,296415.0
2020-09-01 10:40:00,351.19,351.31,350.97,351.04,623590.0,326.8905,327.0022,326.6857,326.7508,623590.0
2020-09-01 10:45:00,351.04,351.36,350.97,351.05,415717.0,326.7508,327.0487,326.6857,326.7602,415717.0
2020-09-01 10:50:00,351.06,351.24,350.71,350.75,718638.0,326.7695,326.937,326.4437,326.4809,718638.0
2020-09-01 10:55:00,350.75,350.93,350.6,350.66,1388539.0,326.4809,326.6485,326.3413,326.3971,1388539.0
2020-09-01 11:00:00,350.67,350.83,350.54,350.71,260677.0,326.4064,326.5554,326.2854,326.4437,260677.0
2020-09-01 11:05:00,350.73,350.9,350.63,350.87,209110.0,326.4623,326.6205,326.3692,326.5926,209110.0
2020-09-01 11:10:00,350.88,351.02,350.75,350.98,276187.0,326.6019,326.7322,326.4809,326.695,276187.0
2020-09-01 11:15:00,350.98,351.22,350.89,350.98,293270.0,326.695,326.9184,326.6112,326.695,293270.0
2020-09-01 11:20:00,350.97,351.03,350.42,350.53,945431.0,326.6857,326.7415,326.1737,326.2761,945431.0
2020-09-01 11:25:00,350.54,350.83,350.39,350.8,1385673.0,326.2854,326.5554,326.1458,326.5275,1385673.0
2020-09-01 11:30:00,350.79,350.91,350.68,350.82,375343.0,326.5181,326.6298,326.4158,326.5461,375343.0
2020-09-01 11:35:00,350.86,351.0,350.79,350.85,183239.0,326.5833,326.7136,326.5181,326.574,183239.0
2020-09-01 11:40:00,350.86,350.96,350.64,350.86,153157.0,326.5833,326.6764,326.3785,326.5833,153157.0
2020-09-01 11:45:00,350.85,350.93,350.7,350.93,97311.0,326.574,326.6485,326.4344,326.6485,97311.0
2020-09-01 11:50:00,350.92,351.07,350.76,350.79,205228.0,326.6392,326.7788,326.4902,326.5181,205228.0
2020-09-01 11:55:00,350.8,350.86,350.67,350.76,167613.0,326.5275,326.5833,326.4064,326.4902,167613.0
2020-09-01 12:00:00,350.77,350.96,350.69,350.93,228280.0,326.4995,326.6764,326.4251,326.6485,228280.0
2020-09-01 12:05:00,350.94,351.11,350.93,351.04,238440.0,326.6578,326.816,326.6485,326.7508,238440.0
2020-09-01 12:10:00,351.04,351.18,350.96,351.15,257478.0,326.7508,326.8812,326.6764,326.8532,257478.0
2020-09-01 12:15:00,351.15,351.18,350.99,351.12,124529.0,326.8532,326.8812,326.7043,326.8253,124529.0
2020-09-01 12:20:00,351.13,351.18,350.92,350.93,142944.0,326.8346,326.8812,326.6392,326.6485,142944.0
2020-09-01 12:25:00,350.93,351.04,350.91,350.96,143279.0,326.6485,326.7508,326.6298,326.6764,143279.0
2020-09-01 12:30:00,350.96,351.12,350.91,351.09,115957.0,326.6764,326.8253,326.6298,326.7974,115957.0
2020-09-01 12:35:00,351.09,351.15,350.94,350.94,143944.0,326.7974,326.8532,326.6578,326.6578,143944.0
2020-09-01 12:40:00,350.95,350.99,350.8,350.96,149552.0,326.6671,326.7043,326.5275,326.6764,149552.0
2020-09-01 12:45:00,350.97,351.09,350.88,350.92,118292.0,326.6857,326.7974,326.6019,326.6392,118292.0
2020-09-01 12:50:00,350.92,351.13,350.89,351.06,153426.0,326.6392,326.8346,326.6112,326.7695,153426.0
2020-09-01 12:55:00,351.06,351.21,351.05,351.21,154542.0,326.7695,326.9091,326.7602,326.9091,154542.0
2020-09-01 13:00:00,351.2,351.21,351.0,351.0,174634.0,326.8998,326.9091,326.7136,326.7136,174634.0
2020-09-01 13:05:00,351.0,351.07,350.95,351.0,115068.0,326.7136,326.7788,326.6671,326.7136,115068.0
2020-09-01 13:10:00,351.0,351.03,350.85,350.91,192561.0,326.7136,326.7415,326.574,326.6298,192561.0
2020-09-01 13:15:00,350.91,351.04,350.89,351.01,172463.0,326.6298,326.7508,326.6112,326.7229,172463.0
2020-09-01 13:20:00,351.0,351.05,350.89,351.04,222246.0,326.7136,326.7602,326.6112,326.7508,222246.0
2020-09-01 13:25:00,351.05,351.1,350.98,351.0,248942.0,326.7602,326.8067,326.695,326.7136,248942.0
2020-09-01 13:30:00,351.01,351.07,350.92,350.94,179001.0,326.7229,326.7788,326.6392,326.6578,179001.0
2020-09-01 13:35:00,350.94,351.2,350.94,351.18,146474.0,326.6578,326.8998,326.6578,326.8812,146474.0
2020-09-01 13:40:00,351.18,351.49,351.18,351.45,359057.0,326.8812,327.1697,326.8812,327.1325,359057.0
2020-09-01 13:45:00,351.46,351.48,351.36,351.47,244769.0,327.1418,327.1604,327.0487,327.1511,244769.0
2020-09-01 13:50:00,351.46,351.46,351.2,351.31,344343.0,327.1418,327.1418,326.8998,327.0022,344343.0
2020-09-01 13:55:00,351.3,351.4,351.25,351.32,147214.0,326.9929,327.0859,326.9463,327.0115,147214.0
2020-09-01 14:00:00,351.33,351.39,351.25,351.37,225870.0,327.0208,327.0766,326.9463,327.058,225870.0
2020-09-01 14:05:00,351.37,351.47,351.35,351.43,248600.0,327.058,327.1511,327.0394,327.1139,248600.0
2020-09-01 14:10:00,351.43,351.58,351.43,351.55,484431.0,327.1139,327.2535,327.1139,327.2256,484431.0
2020-09-01 14:15:00,351.56,351.61,351.51,351.61,572168.0,327.2349,327.2814,327.1883,327.2814,572168.0
2020-09-01 14:20:00,351.6,351.69,351.54,351.68,283986.0,327.2721,327.3559,327.2163,327.3466,283986.0
2020-09-01 14:25:00,351.68,351.81,351.53,351.73,316010.0,327.3466,327.4676,327.2069,327.3931,316010.0
2020-09-01 14:30:00,351.73,351.8,351.7,351.71,210257.0,327.3931,327.4583,327.3652,327.3745,210257.0
2020-09-01 14:35:00,351.7,351.82,351.63,351.8,303764.0,327.3652,327.4769,327.3,327.4583,303764.0
2020-09-01 14:40:00,351.79,351.89,351.69,351.7,232341.0,327.449,327.542,327.3559,327.3652,232341.0
2020-09-01 14:45:00,351.68,351.76,351.6,351.74,219116.0,327.3466,327.421,327.2721,327.4024,219116.0
2020-09-01 14:50:00,351.75,351.86,351.66,351.79,278408.0,327.4117,327.5141,327.3279,327.449,278408.0
2020-09-01 14:55:00,351.79,351.91,351.7,351.84,383837.0,327.449,327.5607,327.3652,327.4955,383837.0
2020-09-01 15:00:00,351.84,351.89,351.7,351.72,277066.0,327.4955,327.542,327.3652,327.3838,277066.0
2020-09-01 15:05:00,351.72,351.9,351.68,351.84,261985.0,327.3838,327.5513,327.3466,327.4955,261985.0
2020-09-01 15:10:00,351.84,351.87,351.39,351.41,858186.0,327.4955,327.5234,327.0766,327.0952,858186.0
2020-09-01 15:15:00,351.42,351.66,351.42,351.63,390679.0,327.1046,327.3279,327.1046,327.3,390679.0
2020-09-01 15:20:00,351.63,351.8,351.61,351.79,390335.0,327.3,327.4583,327.2814,327.449,390335.0
2020-09-01 15:25:00,351.78,351.84,351.47,351.52,420478.0,327.4396,327.4955,327.1511,327.1976,420478.0
2020-09-01 15:30:00,351.53,351.61,351.41,351.47,582618.0,327.2069,327.2814,327.0952,327.1511,582618.0
2020-09-01 15:35:00,351.47,351.63,351.43,351.58,381647.0,327.1511,327.3,327.1139,327.2535,381647.0
2020-09-01 15:40:00,351.59,352.05,351.55,352.03,984864.0,327.2628,327.691,327.2256,327.6723,984864.0
2020-09-01 15:45:00,352.02,352.05,351.68,351.7,606323.0,327.663,327.691,327.3466,327.3652,606323.0
2020-09-01 15:50:00,351.69,351.85,351.5,351.81,1309059.0,327.3559,327.5048,327.179,327.4676,1309059.0
2020-09-01 15:55:00,351.82,352.69,351.71,352.56,3357808.0,327.4769,328.2867,327.3745,328.1657,3357808.0
2020-09-02 09:30:00,354.67,354.69,353.74,353.97,1734381.0,330.1297,330.1483,329.264,329.4781,1734381.0
2020-09-02 09:35:00,353.95,354.31,353.74,354.19,839864.0,329.4595,329.7946,329.264,329.6829,839864.0
2020-09-02 09:40:00,354.18,354.61,353.89,354.52,1006620.0,329.6736,330.0738,329.4037,329.9901,1006620.0
2020-09-02 09:45:00,354.53,354.59,354.13,354.14,785631.0,329.9994,330.0552,329.627,329.6364,785631.0
2020-09-02 09:50:00,354.14,354.18,353.8,354.06,955198.0,329.6364,329.6736,329.3199,329.5619,955198.0
2020-09-02 09:55:00,354.05,354.21,353.53,353.75,1608691.0,329.5526,329.7015,329.0686,329.2733,1608691.0
2020-09-02 10:00:00,353.76,354.18,353.72,354.16,542857.0,329.2826,329.6736,329.2454,329.655,542857.0
2020-09-02 10:05:00,354.17,354.3,353.43,353.7,850558.0,329.6643,329.7853,328.9755,329.2268,850558.0
2020-09-02 10:10:00,353.71,354.25,353.47,354.22,742963.0,329.2361,329.7387,329.0127,329.7108,742963.0
2020-09-02 10:15:00,354.24,354.58,354.09,354.51,692064.0,329.7294,330.0459,329.5898,329.9808,692064.0
2020-09-02 10:20:00,354.5,354.84,354.39,354.68,630336.0,329.9714,330.2879,329.8691,330.139,630336.0
2020-09-02 10:25:00,354.67,354.97,354.55,354.95,545218.0,330.1297,330.4089,330.018,330.3903,545218.0
2020-09-02 10:30:00,354.96,355.29,354.88,355.16,769375.0,330.3996,330.7068,330.3251,330.5858,769375.0
2020-09-02 10:35:00,355.17,355.18,354.65,354.72,720065.0,330.5951,330.6044,330.1111,330.1762,720065.0
2020-09-02 10:40:00,354.72,354.84,354.43,354.68,550950.0,330.1762,330.2879,329.9063,330.139,550950.0
2020-09-02 10:45:00,354.67,354.84,354.42,354.77,383910.0,330.1297,330.2879,329.897,330.2228,383910.0
2020-09-02 10:50:00,354.77,355.1,354.74,355.07,603274.0,330.2228,330.5299,330.1948,330.502,603274.0
2020-09-02 10:55:00,355.08,355.12,354.76,354.89,542658.0,330.5113,330.5485,330.2135,330.3345,542658.0
2020-09-02 11:00:00,354.88,355.08,354.7,354.98,477639.0,330.3251,330.5113,330.1576,330.4182,477639.0
2020-09-02 11:05:00,354.97,354.97,354.37,354.51,434612.0,330.4089,330.4089,329.8504,329.9808,434612.0
2020-09-02 11:10:00,354.53,354.82,354.43,354.72,362590.0,329.9994,330.2693,329.9063,330.1762,362590.0
2020-09-02 11:15:00,354.73,354.73,354.28,354.53,594841.0,330.1855,330.1855,329.7667,329.9994,594841.0
2020-09-02 11:20:00,354.53,354.75,354.28,354.33,490517.0,329.9994,330.2041,329.7667,329.8132,490517.0
2020-09-02 11:25:00,354.33,354.51,354.11,354.45,540420.0,329.8132,329.9808,329.6084,329.9249,540420.0
2020-09-02 11:30:00,354.42,354.86,354.35,354.59,305171.0,329.897,330.3065,329.8318,330.0552,305171.0
2020-09-02 11:35:00,354.58,354.64,353.66,353.67,730658.0,330.0459,330.1018,329.1896,329.1989,730658.0
2020-09-02 11:40:00,353.68,354.17,353.66,354.06,782691.0,329.2082,329.6643,329.1896,329.5619,782691.0
2020-09-02 11:45:00,354.08,354.44,353.98,354.35,471655.0,329.5805,329.9156,329.4874,329.8318,471655.0
2020-09-02 11:50:00,354.35,354.49,354.21,354.49,336248.0,329.8318,329.9621,329.7015,329.9621,336248.0
2020-09-02 11:55:00,354.5,354.83,354.38,354.79,288225.0,329.9714,330.2786,329.8597,330.2414,288225.0
2020-09-02 12:00:00,354.79,354.99,354.54,354.84,456389.0,330.2414,330.4275,330.0087,330.2879,456389.0
2020-09-02 12:05:00,354.84,354.98,354.76,354.87,201213.0,330.2879,330.4182,330.2135,330.3158,201213.0
2020-09-02 12:10:00,354.9,355.07,354.87,355.03,367672.0,330.3438,330.502,330.3158,330.4648,367672.0
2020-09-02 12:15:00,355.02,355.35,355.02,355.34,775489.0,330.4555,330.7626,330.4555,330.7533,775489.0
2020-09-02 12:20:00,355.34,355.51,355.23,355.41,478698.0,330.7533,330.9116,330.6509,330.8185,478698.0
2020-09-02 12:25:00,355.42,355.48,355.25,355.42,383848.0,330.8278,330.8836,330.6695,330.8278,383848.0
2020-09-02 12:30:00,355.43,355.51,355.34,355.51,215161.0,330.8371,330.9116,330.7533,330.9116,215161.0
2020-09-02 12:35:00,355.51,355.75,355.46,355.57,563342.0,330.9116,331.135,330.865,330.9674,563342.0
2020-09-02 12:40:00,355.58,355.68,355.46,355.65,263446.0,330.9767,331.0698,330.865,331.0419,263446.0
2020-09-02 12:45:00,355.65,355.78,355.46,355.54,381169.0,331.0419,331.1629,330.865,330.9395,381169.0
2020-09-02 12:50:00,355.54,355.69,355.48,355.59,233828.0,330.9395,331.0791,330.8836,330.986,233828.0
2020-09-02 12:55:00,355.58,355.69,355.55,355.58,293064.0,330.9767,331.0791,330.9488,330.9767,293064.0
2020-09-02 13:00:00,355.58,355.62,355.4,355.41,187749.0,330.9767,331.0139,330.8092,330.8185,187749.0
2020-09-02 13:05:00,355.42,355.62,355.41,355.56,163142.0,330.8278,331.0139,330.8185,330.9581,163142.0
2020-09-02 13:10:00,355.58,356.13,355.53,356.11,663785.0,330.9767,331.4887,330.9302,331.47,663785.0
2020-09-02 13:15:00,356.12,356.3,356.01,356.21,513538.0,331.4794,331.6469,331.377,331.5631,513538.0
2020-09-02 13:20:00,356.21,356.48,356.1,356.42,454887.0,331.5631,331.8144,331.4607,331.7586,454887.0
2020-09-02 13:25:00,356.43,356.51,356.33,356.46,412155.0,331.7679,331.8424,331.6748,331.7958,412155.0
2020-09-02 13:30:00,356.45,356.67,356.38,356.6,354506.0,331.7865,331.9913,331.7214,331.9261,354506.0
2020-09-02 13:35:00,356.61,356.67,356.43,356.64,381265.0,331.9354,331.9913,331.7679,331.9634,381265.0
2020-09-02 13:40:00,356.64,356.74,356.48,356.62,361212.0,331.9634,332.0565,331.8144,331.9448,361212.0
2020-09-02 13:45:00,356.6,356.69,356.46,356.5,222083.0,331.9261,332.0099,331.7958,331.8331,222083.0
2020-09-02 13:50:00,356.52,356.57,356.41,356.46,221634.0,331.8517,331.8982,331.7493,331.7958,221634.0
2020-09-02 13:55:00,356.45,356.62,356.36,356.43,290092.0,331.7865,331.9448,331.7027,331.7679,290092.0
2020-09-02 14:00:00,356.44,356.44,355.81,356.21,790341.0,331.7772,331.7772,331.1908,331.5631,790341.0
2020-09-02 14:05:00,356.22,356.38,356.14,356.3,363458.0,331.5724,331.7214,331.498,331.6469,363458.0
2020-09-02 14:10:00,356.29,356.34,355.93,356.09,484929.0,331.6376,331.6841,331.3025,331.4514,484929.0
2020-09-02 14:15:00,356.11,356.4,356.09,356.35,303640.0,331.47,331.74,331.4514,331.6934,303640.0
2020-09-02 14:20:00,356.35,356.55,356.28,356.51,235098.0,331.6934,331.8796,331.6283,331.8424,235098.0
2020-09-02 14:25:00,356.51,356.68,356.41,356.54,416673.0,331.8424,332.0006,331.7493,331.8703,416673.0
2020-09-02 14:30:00,356.53,356.7,356.41,356.64,362771.0,331.861,332.0192,331.7493,331.9634,362771.0
2020-09-02 14:35:00,356.63,356.64,356.35,356.49,352465.0,331.9541,331.9634,331.6934,331.8238,352465.0
2020-09-02 14:40:00,356.5,356.66,356.41,356.49,238533.0,331.8331,331.982,331.7493,331.8238,238533.0
2020-09-02 14:45:00,356.49,356.85,356.42,356.77,684477.0,331.8238,332.1588,331.7586,332.0844,684477.0
2020-09-02 14:50:00,356.76,356.93,356.63,356.64,663401.0,332.0751,332.2333,331.9541,331.9634,663401.0
2020-09-02 14:55:00,356.64,356.8,356.63,356.75,291937.0,331.9634,332.1123,331.9541,332.0658,291937.0
2020-09-02 15:00:00,356.75,356.98,356.67,356.95,454151.0,332.0658,332.2798,331.9913,332.2519,454151.0
2020-09-02 15:05:00,356.96,356.99,356.7,356.95,550628.0,332.2612,332.2892,332.0192,332.2519,550628.0
2020-09-02 15:10:00,356.94,357.53,356.92,357.51,772649.0,332.2426,332.7918,332.224,332.7732,772649.0
2020-09-02 15:15:00,357.51,357.77,357.39,357.76,816351.0,332.7732,333.0152,332.6615,333.0059,816351.0
2020-09-02 15:20:00,357.77,357.9,357.67,357.83,630040.0,333.0152,333.1362,332.9221,333.071,630040.0
2020-09-02 15:25:00,357.84,357.87,357.56,357.66,698480.0,333.0803,333.1083,332.8197,332.9128,698480.0
2020-09-02 15:30:00,357.66,357.9,357.48,357.85,1309660.0,332.9128,333.1362,332.7453,333.0896,1309660.0
2020-09-02 15:35:00,357.85,358.08,357.69,358.04,1077777.0,333.0896,333.3037,332.9407,333.2665,1077777.0
2020-09-02 15:40:00,358.04,358.43,357.99,358.36,1926798.0,333.2665,333.6295,333.22,333.5644,1926798.0
2020-09-02 15:45:00,358.36,358.7,358.26,358.7,2576615.0,333.5644,333.8808,333.4713,333.8808,2576615.0
2020-09-02 15:50:00,358.68,358.75,358.1,358.54,3422984.0,333.8622,333.9274,333.3224,333.7319,3422984.0
2020-09-02 15:55:00,358.54,358.56,357.67,357.68,5017171.0,333.7319,333.7505,332.9221,332.9314,5017171.0
2020-09-03 09:30:00,355.86,356.38,355.6,355.62,1711620.0,331.2373,331.7214,330.9953,331.0139,1711620.0
2020-09-03 09:35:00,355.63,356.16,355.45,356.11,1032399.0,331.0233,331.5166,330.8557,331.47,1032399.0
2020-09-03 09:40:00,356.1,356.1,355.18,355.38,1128984.0,331.4607,331.4607,330.6044,330.7906,1128984.0
2020-09-03 09:45:00,355.38,356.22,355.25,356.06,1285975.0,330.7906,331.5724,330.6695,331.4235,1285975.0
2020-09-03 09:50:00,356.06,356.06,355.18,355.19,859285.0,331.4235,331.4235,330.6044,330.6137,859285.0
2020-09-03 09:55:00,355.18,355.82,355.16,355.8,526159.0,330.6044,331.2001,330.5858,331.1815,526159.0
2020-09-03 10:00:00,355.77,355.92,355.48,355.55,576622.0,331.1536,331.2932,330.8836,330.9488,576622.0
2020-09-03 10:05:00,355.56,355.58,354.54,354.57,1053682.0,330.9581,330.9767,330.0087,330.0366,1053682.0
2020-09-03 10:10:00,354.57,354.83,354.34,354.67,809815.0,330.0366,330.2786,329.8225,330.1297,809815.0
2020-09-03 10:15:00,354.69,354.69,353.6,353.73,1044493.0,330.1483,330.1483,329.1337,329.2547,1044493.0
2020-09-03 10:20:00,353.74,353.81,352.01,352.27,1801991.0,329.264,329.3292,327.6537,327.8957,1801991.0
2020-09-03 10:25:00,352.28,353.04,352.25,352.74,1632934.0,327.905,328.6125,327.8771,328.3332,1632934.0
2020-09-03 10:30:00,352.74,353.15,352.05,352.63,1038030.0,328.3332,328.7149,327.691,328.2308,1038030.0
2020-09-03 10:35:00,352.63,352.83,351.41,351.81,1655669.0,328.2308,328.417,327.0952,327.4676,1655669.0
2020-09-03 10:40:00,351.81,352.23,351.54,351.72,1769785.0,327.4676,327.8585,327.2163,327.3838,1769785.0
2020-09-03 10:45:00,351.73,351.89,350.35,350.42,2688705.0,327.3931,327.542,326.1086,326.1737,2688705.0
2020-09-03 10:50:00,350.42,351.7,350.42,351.62,1671080.0,326.1737,327.3652,326.1737,327.2907,1671080.0
2020-09-03 10:55:00,351.62,351.62,350.72,351.32,912231.0,327.2907,327.2907,326.453,327.0115,912231.0
2020-09-03 11:00:00,351.33,351.48,349.84,349.91,1313456.0,327.0208,327.1604,325.6339,325.699,1313456.0
2020-09-03 11:05:00,349.89,350.19,348.3,348.77,2474665.0,325.6804,325.9597,324.2004,324.6379,2474665.0
2020-09-03 11:10:00,348.8,349.28,348.49,348.74,2028451.0,324.6658,325.1126,324.3773,324.61,2028451.0
2020-09-03 11:15:00,348.74,348.77,345.31,345.43,3631249.0,324.61,324.6379,321.4173,321.529,3631249.0
2020-09-03 11:20:00,345.4,346.68,345.2,346.31,4375501.0,321.5011,322.6925,321.3149,322.3481,4375501.0
2020-09-03 11:25:00,346.31,347.34,346.06,347.28,2161956.0,322.3481,323.3069,322.1154,323.251,2161956.0
2020-09-03 11:30:00,347.28,347.89,346.86,347.44,1677371.0,323.251,323.8188,322.8601,323.3999,1677371.0
2020-09-03 11:35:00,347.46,348.37,346.51,348.26,2141673.0,323.4186,324.2656,322.5343,324.1632,2141673.0
2020-09-03 11:40:00,348.26,349.31,348.21,348.65,2386589.0,324.1632,325.1405,324.1167,324.5262,2386589.0
2020-09-03 11:45:00,348.66,349.36,348.33,348.7,1429735.0,324.5355,325.1871,324.2284,324.5728,1429735.0
2020-09-03 11:50:00,348.71,349.4,348.7,349.38,801322.0,324.5821,325.2243,324.5728,325.2057,801322.0
2020-09-03 11:55:00,349.36,349.39,347.72,348.05,1245944.0,325.1871,325.215,323.6606,323.9677,1245944.0
2020-09-03 12:00:00,348.06,348.3,347.14,347.72,963563.0,323.977,324.2004,323.1207,323.6606,963563.0
2020-09-03 12:05:00,347.73,348.39,347.46,348.19,950557.0,323.6699,324.2842,323.4186,324.098,950557.0
2020-09-03 12:10:00,348.2,348.62,348.14,348.56,1279655.0,324.1074,324.4983,324.0515,324.4424,1279655.0
2020-09-03 12:15:00,348.54,348.85,348.01,348.57,1359943.0,324.4238,324.7124,323.9305,324.4518,1359943.0
2020-09-03 12:20:00,348.55,348.57,347.86,347.88,782881.0,324.4331,324.4518,323.7909,323.8095,782881.0
2020-09-03 12:25:00,347.88,348.14,347.43,347.55,948143.0,323.8095,324.0515,323.3906,323.5023,948143.0
2020-09-03 12:30:00,347.55,347.81,346.33,346.35,960791.0,323.5023,323.7443,322.3667,322.3854,960791.0
2020-09-03 12:35:00,346.34,347.42,346.04,347.06,952985.0,322.376,323.3813,322.0968,323.0462,952985.0
2020-09-03 12:40:00,347.05,347.2,346.28,346.36,803765.0,323.0369,323.1765,322.3202,322.3947,803765.0
2020-09-03 12:45:00,346.36,346.92,345.7,345.72,1253413.0,322.3947,322.9159,321.7803,321.7989,1253413.0
2020-09-03 12:50:00,345.72,346.23,345.49,345.98,859601.0,321.7989,322.2737,321.5849,322.041,859601.0
2020-09-03 12:55:00,345.97,346.68,345.61,345.66,1010655.0,322.0317,322.6925,321.6966,321.7431,1010655.0
2020-09-03 13:00:00,345.65,345.84,344.26,344.53,1478012.0,321.7338,321.9106,320.44,320.6913,1478012.0
2020-09-03 13:05:00,344.52,345.87,344.51,345.6,1264443.0,320.682,321.9386,320.6727,321.6873,1264443.0
2020-09-03 13:10:00,345.6,346.76,345.44,346.71,1162747.0,321.6873,322.767,321.5383,322.7204,1162747.0
2020-09-03 13:15:00,346.72,346.72,345.41,345.66,805172.0,322.7298,322.7298,321.5104,321.7431,805172.0
2020-09-03 13:20:00,345.65,346.36,345.33,345.98,761124.0,321.7338,322.3947,321.4359,322.041,761124.0
2020-09-03 13:25:00,345.98,346.98,345.61,346.92,960880.0,322.041,322.9718,321.6966,322.9159,960880.0
2020-09-03 13:30:00,346.91,346.91,345.1,345.36,1292397.0,322.9066,322.9066,321.2218,321.4639,1292397.0
2020-09-03 13:35:00,345.36,345.82,344.96,345.1,730283.0,321.4639,321.892,321.0915,321.2218,730283.0
2020-09-03 13:40:00,345.09,345.71,344.73,344.9,965369.0,321.2125,321.7896,320.8774,321.0357,965369.0
2020-09-03 13:45:00,344.88,345.37,344.7,344.74,940939.0,321.0171,321.4732,320.8495,320.8868,940939.0
2020-09-03 13:50:00,344.74,346.0,344.74,345.91,872038.0,320.8868,322.0596,320.8868,321.9758,872038.0
2020-09-03 13:55:00,345.91,346.07,345.55,345.58,715563.0,321.9758,322.1247,321.6407,321.6686,715563.0
2020-09-03 14:00:00,345.59,346.0,345.19,345.78,1009337.0,321.6779,322.0596,321.3056,321.8548,1009337.0
2020-09-03 14:05:00,345.78,346.06,345.32,345.81,698428.0,321.8548,322.1154,321.4266,321.8827,698428.0
2020-09-03 14:10:00,345.8,346.4,345.36,345.72,1185018.0,321.8734,322.4319,321.4639,321.7989,1185018.0
2020-09-03 14:15:00,345.71,345.76,344.8,345.06,1024725.0,321.7896,321.8362,320.9426,321.1846,1024725.0
2020-09-03 14:20:00,345.09,345.43,344.81,344.96,752234.0,321.2125,321.529,320.9519,321.0915,752234.0
2020-09-03 14:25:00,344.99,345.69,344.65,345.52,915761.0,321.1195,321.771,320.803,321.6128,915761.0
2020-09-03 14:30:00,345.51,347.0,345.31,346.28,932306.0,321.6035,322.9904,321.4173,322.3202,932306.0
2020-09-03 14:35:00,346.25,346.92,345.99,346.23,993990.0,322.2923,322.9159,322.0503,322.2737,993990.0
2020-09-03 14:40:00,346.23,346.49,345.39,345.59,1061242.0,322.2737,322.5157,321.4918,321.6779,1061242.0
2020-09-03 14:45:00,345.57,345.86,345.03,345.24,666572.0,321.6593,321.9293,321.1567,321.3522,666572.0
2020-09-03 14:50:00,345.23,345.53,344.7,344.99,705655.0,321.3429,321.6221,320.8495,321.1195,705655.0
2020-09-03 14:55:00,344.99,344.99,343.97,344.0,1418329.0,321.1195,321.1195,320.17,320.198,1418329.0
2020-09-03 15:00:00,344.0,344.52,343.38,343.5,1657107.0,320.198,320.682,319.6209,319.7326,1657107.0
2020-09-03 15:05:00,343.49,344.36,343.22,343.77,1735570.0,319.7232,320.533,319.4719,319.9839,1735570.0
2020-09-03 15:10:00,343.77,344.5,343.39,344.5,1227160.0,319.9839,320.6634,319.6302,320.6634,1227160.0
2020-09-03 15:15:00,344.5,344.66,343.9,343.95,1157387.0,320.6634,320.8123,320.1049,320.1514,1157387.0
2020-09-03 15:20:00,343.96,344.1,343.0,343.2,1355448.0,320.1607,320.291,319.2672,319.4533,1355448.0
2020-09-03 15:25:00,343.23,343.79,342.79,342.91,1666330.0,319.4812,320.0025,319.0717,319.1834,1666330.0
2020-09-03 15:30:00,342.91,343.59,342.6,342.66,2019826.0,319.1834,319.8163,318.8948,318.9507,2019826.0
2020-09-03 15:35:00,342.65,344.45,342.59,344.1,2335228.0,318.9414,320.6168,318.8855,320.291,2335228.0
2020-09-03 15:40:00,344.1,344.88,343.61,344.68,2056020.0,320.291,321.0171,319.8349,320.8309,2056020.0
2020-09-03 15:45:00,344.69,344.91,343.47,343.55,2371717.0,320.8402,321.045,319.7046,319.7791,2371717.0
2020-09-03 15:50:00,343.53,345.58,342.96,345.04,3933832.0,319.7605,321.6686,319.2299,321.166,3933832.0
2020-09-03 15:55:00,345.03,345.92,344.89,345.41,5566469.0,321.1567,321.9851,321.0264,321.5104,5566469.0
2020-09-04 09:30:00,346.13,347.66,345.51,347.41,2549825.0,322.1806,323.6047,321.6035,323.372,2549825.0
2020-09-04 09:35:00,347.47,347.83,346.44,346.46,1278589.0,323.4279,323.763,322.4691,322.4877,1278589.0
2020-09-04 09:40:00,346.46,347.09,345.94,346.17,1677249.0,322.4877,323.0742,322.0037,322.2178,1677249.0
2020-09-04 09:45:00,346.21,346.37,344.68,344.85,1818905.0,322.255,322.404,320.8309,320.9891,1818905.0
2020-09-04 09:50:00,344.84,345.39,343.54,343.69,1607548.0,320.9798,321.4918,319.7698,319.9094,1607548.0
2020-09-04 09:55:00,343.72,344.03,343.05,343.56,2071993.0,319.9373,320.2259,319.3137,319.7884,2071993.0
2020-09-04 10:00:00,343.55,344.72,343.38,344.18,1334904.0,319.7791,320.8681,319.6209,320.3655,1334904.0
2020-09-04 10:05:00,344.17,344.25,343.51,343.81,838465.0,320.3562,320.4307,319.7419,320.0211,838465.0
2020-09-04 10:10:00,343.81,344.0,342.1,342.2,1399468.0,320.0211,320.198,318.4294,318.5225,1399468.0
2020-09-04 10:15:00,342.21,342.74,340.28,340.36,2375454.0,318.5318,319.0251,316.7354,316.8098,2375454.0
2020-09-04 10:20:00,340.36,341.58,339.97,340.48,2396263.0,316.8098,317.9454,316.4468,316.9215,2396263.0
2020-09-04 10:25:00,340.47,341.18,339.08,339.23,2071893.0,316.9122,317.5731,315.6184,315.758,2071893.0
2020-09-04 10:30:00,339.24,340.13,338.69,338.75,1769786.0,315.7673,316.5957,315.2554,315.3112,1769786.0
2020-09-04 10:35:00,338.75,339.15,336.24,337.74,2825098.0,315.3112,315.6835,312.9749,314.3711,2825098.0
2020-09-04 10:40:00,337.72,337.79,334.87,335.14,2831942.0,314.3525,314.4176,311.6997,311.951,2831942.0
2020-09-04 10:45:00,335.11,337.52,335.11,337.38,2296599.0,311.9231,314.1663,311.9231,314.036,2296599.0
2020-09-04 10:50:00,337.38,337.64,336.18,337.63,1736887.0,314.036,314.278,312.919,314.2687,1736887.0
2020-09-04 10:55:00,337.63,338.96,337.34,338.42,1665022.0,314.2687,315.5067,313.9988,315.004,1665022.0
2020-09-04 11:00:00,338.41,338.79,337.12,338.15,1211156.0,314.9947,315.3484,313.794,314.7527,1211156.0
2020-09-04 11:05:00,338.17,338.33,336.87,337.11,819763.0,314.7713,314.9203,313.5613,313.7847,819763.0
2020-09-04 11:10:00,337.11,338.04,336.76,337.94,917919.0,313.7847,314.6503,313.4589,314.5573,917919.0
2020-09-04 11:15:00,337.9,338.25,336.73,337.65,1006175.0,314.52,314.8458,313.431,314.2873,1006175.0
2020-09-04 11:20:00,337.64,337.66,336.46,336.53,827881.0,314.278,314.2966,313.1797,313.2448,827881.0
2020-09-04 11:25:00,336.53,336.59,335.42,336.39,1179854.0,313.2448,313.3007,312.2116,313.1145,1179854.0
2020-09-04 11:30:00,336.4,337.79,336.27,337.78,1208991.0,313.1238,314.4176,313.0028,314.4083,1208991.0
2020-09-04 11:35:00,337.77,338.29,337.43,338.11,974689.0,314.399,314.883,314.0826,314.7155,974689.0
2020-09-04 11:40:00,338.12,338.24,336.69,336.74,1410749.0,314.7248,314.8365,313.3938,313.4403,1410749.0
2020-09-04 11:45:00,336.71,337.78,336.69,337.57,696123.0,313.4124,314.4083,313.3938,314.2129,696123.0
2020-09-04 11:50:00,337.58,339.23,337.25,339.18,1052938.0,314.2222,315.758,313.915,315.7115,1052938.0
2020-09-04 11:55:00,339.18,339.55,338.33,339.21,1082603.0,315.7115,316.0559,314.9203,315.7394,1082603.0
2020-09-04 12:00:00,339.22,339.78,339.01,339.36,989896.0,315.7487,316.2699,315.5532,315.879,989896.0
2020-09-04 12:05:00,339.39,339.68,338.5,338.6,990412.0,315.9069,316.1769,315.0785,315.1716,990412.0
2020-09-04 12:10:00,338.64,339.33,338.32,338.94,698646.0,315.2088,315.8511,314.911,315.4881,698646.0
2020-09-04 12:15:00,338.96,339.29,338.05,338.41,721819.0,315.5067,315.8139,314.6597,314.9947,721819.0
2020-09-04 12:20:00,338.41,339.63,338.31,339.57,648238.0,314.9947,316.1303,314.9017,316.0745,648238.0
2020-09-04 12:25:00,339.56,340.55,339.43,340.5,931122.0,316.0652,316.9867,315.9442,316.9401,931122.0
2020-09-04 12:30:00,340.49,340.97,340.08,340.94,933566.0,316.9308,317.3776,316.5492,317.3497,933566.0
2020-09-04 12:35:00,340.95,341.43,340.74,340.98,1085410.0,317.359,317.8058,317.1635,317.3869,1085410.0
2020-09-04 12:40:00,341.01,341.43,340.54,340.95,819804.0,317.4148,317.8058,316.9774,317.359,819804.0
2020-09-04 12:45:00,340.95,341.6,340.61,340.69,886882.0,317.359,317.964,317.0425,317.117,886882.0
2020-09-04 12:50:00,340.69,341.07,340.06,340.69,1125289.0,317.117,317.4707,316.5306,317.117,1125289.0
2020-09-04 12:55:00,340.7,341.03,340.37,340.91,555306.0,317.1263,317.4335,316.8191,317.3218,555306.0
2020-09-04 13:00:00,340.89,340.9,339.64,339.67,701632.0,317.3031,317.3125,316.1396,316.1676,701632.0
2020-09-04 13:05:00,339.7,340.11,339.51,339.98,662544.0,316.1955,316.5771,316.0186,316.4561,662544.0
2020-09-04 13:10:00,339.96,340.22,339.52,340.0,455386.0,316.4375,316.6795,316.0279,316.4747,455386.0
2020-09-04 13:15:00,340.0,340.0,338.61,338.66,933633.0,316.4747,316.4747,315.1809,315.2274,933633.0
2020-09-04 13:20:00,338.65,339.61,338.6,339.34,566130.0,315.2181,316.1117,315.1716,315.8604,566130.0
2020-09-04 13:25:00,339.35,339.93,339.25,339.31,586174.0,315.8697,316.4096,315.7766,315.8325,586174.0
2020-09-04 13:30:00,339.31,339.32,338.46,338.78,816103.0,315.8325,315.8418,315.0413,315.3391,816103.0
2020-09-04 13:35:00,338.79,339.92,338.51,339.72,627808.0,315.3484,316.4003,315.0878,316.2141,627808.0
2020-09-04 13:40:00,339.72,339.97,339.29,339.59,597146.0,316.2141,316.4468,315.8139,316.0931,597146.0
2020-09-04 13:45:00,339.54,340.4,339.44,339.97,716611.0,316.0466,316.847,315.9535,316.4468,716611.0
2020-09-04 13:50:00,339.96,340.28,339.21,340.27,547751.0,316.4375,316.7354,315.7394,316.726,547751.0
2020-09-04 13:55:00,340.3,340.58,339.97,340.36,548842.0,316.754,317.0146,316.4468,316.8098,548842.0
2020-09-04 14:00:00,340.36,340.76,339.95,340.04,488385.0,316.8098,317.1821,316.4282,316.512,488385.0
2020-09-04 14:05:00,340.03,340.62,339.77,340.17,467260.0,316.5027,317.0518,316.2606,316.633,467260.0
2020-09-04 14:10:00,340.16,340.32,339.72,339.79,219354.0,316.6237,316.7726,316.2141,316.2793,219354.0
2020-09-04 14:15:00,339.78,340.79,339.69,340.54,422458.0,316.2699,317.2101,316.1862,316.9774,422458.0
2020-09-04 14:20:00,340.55,341.0,340.21,340.76,519148.0,316.9867,317.4055,316.6702,317.1821,519148.0
2020-09-04 14:25:00,340.77,341.61,340.73,341.5,676560.0,317.1914,317.9733,317.1542,317.8709,676560.0
2020-09-04 14:30:00,341.49,341.58,341.06,341.39,473626.0,317.8616,317.9454,317.4614,317.7685,473626.0
2020-09-04 14:35:00,341.39,342.9,341.39,342.8,1001836.0,317.7685,319.1741,317.7685,319.081,1001836.0
2020-09-04 14:40:00,342.8,343.45,342.71,343.03,985412.0,319.081,319.686,318.9972,319.2951,985412.0
2020-09-04 14:45:00,343.05,344.35,343.05,343.53,1265904.0,319.3137,320.5237,319.3137,319.7605,1265904.0
2020-09-04 14:50:00,343.53,343.86,343.25,343.38,1058487.0,319.7605,320.0676,319.4999,319.6209,1058487.0
2020-09-04 14:55:00,343.41,344.63,343.41,344.55,877163.0,319.6488,320.7844,319.6488,320.7099,877163.0
2020-09-04 15:00:00,344.56,344.64,343.65,344.28,961797.0,320.7192,320.7937,319.8722,320.4586,961797.0
2020-09-04 15:05:00,344.27,344.65,343.93,344.5,941364.0,320.4493,320.803,320.1328,320.6634,941364.0
2020-09-04 15:10:00,344.49,344.51,343.31,343.33,880309.0,320.6541,320.6727,319.5557,319.5743,880309.0
2020-09-04 15:15:00,343.33,344.91,343.33,344.57,1017968.0,319.5743,321.045,319.5743,320.7285,1017968.0
2020-09-04 15:20:00,344.55,345.12,344.5,345.05,1034502.0,320.7099,321.2405,320.6634,321.1753,1034502.0
2020-09-04 15:25:00,345.06,345.4,344.43,345.0,1421349.0,321.1846,321.5011,320.5982,321.1288,1421349.0
2020-09-04 15:30:00,345.0,345.01,344.0,344.4,1296062.0,321.1288,321.1381,320.198,320.5703,1296062.0
2020-09-04 15:35:00,344.44,344.61,342.75,343.22,2304006.0,320.6075,320.7658,319.0344,319.4719,2304006.0
2020-09-04 15:40:00,343.21,343.57,342.75,342.93,1775670.0,319.4626,319.7977,319.0344,319.202,1775670.0
2020-09-04 15:45:00,342.95,343.99,342.44,342.55,2317356.0,319.2206,320.1887,318.7459,318.8483,2317356.0
2020-09-04 15:50:00,342.55,343.42,342.26,343.1,3240511.0,318.8483,319.6581,318.5784,319.3602,3240511.0
2020-09-04 15:55:00,343.1,343.39,342.48,342.6,5375109.0,319.3602,319.6302,318.7831,318.8948,5375109.0
2020-09-08 09:30:00,336.71,336.74,335.44,336.03,3255974.0,313.4124,313.4403,312.2302,312.7794,3255974.0
2020-09-08 09:35:00,336.02,336.98,335.56,336.34,1917572.0,312.7701,313.6637,312.3419,313.068,1917572.0
2020-09-08 09:40:00,336.34,336.34,334.17,334.44,2174078.0,313.068,313.068,311.0481,311.2994,2174078.0
2020-09-08 09:45:00,334.45,335.52,333.86,334.3,2130950.0,311.3087,312.3047,310.7596,311.1691,2130950.0
2020-09-08 09:50:00,334.27,335.3,334.07,335.25,1269264.0,311.1412,312.0999,310.955,312.0534,1269264.0
2020-09-08 09:55:00,335.25,336.86,335.04,336.7,1512930.0,312.0534,313.552,311.8579,313.4031,1512930.0
2020-09-08 10:00:00,336.72,336.89,335.26,335.27,1269505.0,313.4217,313.5799,312.0627,312.072,1269505.0
2020-09-08 10:05:00,335.3,336.56,334.8,336.44,1372685.0,312.0999,313.2727,311.6345,313.1611,1372685.0
2020-09-08 10:10:00,336.46,337.44,336.11,337.33,1644930.0,313.1797,314.0919,312.8539,313.9895,1644930.0
2020-09-08 10:15:00,337.35,337.35,336.56,336.57,1380322.0,314.0081,314.0081,313.2727,313.2821,1380322.0
2020-09-08 10:20:00,336.57,337.43,336.05,337.2,1394807.0,313.2821,314.0826,312.798,313.8685,1394807.0
2020-09-08 10:25:00,337.22,337.62,337.13,337.45,998810.0,313.8871,314.2594,313.8033,314.1012,998810.0
2020-09-08 10:30:00,337.45,338.06,336.59,337.18,1333528.0,314.1012,314.669,313.3007,313.8498,1333528.0
2020-09-08 10:35:00,337.17,337.79,336.69,337.79,842443.0,313.8405,314.4176,313.3938,314.4176,842443.0
2020-09-08 10:40:00,337.79,337.87,335.97,336.57,775416.0,314.4176,314.4921,312.7236,313.2821,775416.0
2020-09-08 10:45:00,336.58,336.6,335.31,335.32,883130.0,313.2914,313.31,312.1092,312.1185,883130.0
2020-09-08 10:50:00,335.32,336.56,335.12,336.01,830103.0,312.1185,313.2727,311.9324,312.7608,830103.0
2020-09-08 10:55:00,335.99,336.59,335.69,335.85,444099.0,312.7422,313.3007,312.4629,312.6119,444099.0
2020-09-08 11:00:00,335.9,336.88,335.32,336.36,868035.0,312.6584,313.5706,312.1185,313.0866,868035.0
2020-09-08 11:05:00,336.35,336.75,335.79,336.67,731949.0,313.0773,313.4496,312.556,313.3751,731949.0
2020-09-08 11:10:00,336.68,337.21,336.6,336.86,601276.0,313.3844,313.8778,313.31,313.552,601276.0
2020-09-08 11:15:00,336.85,337.36,336.7,337.21,422831.0,313.5427,314.0174,313.4031,313.8778,422831.0
2020-09-08 11:20:00,337.24,337.33,336.2,336.4,662940.0,313.9057,313.9895,312.9377,313.1238,662940.0
2020-09-08 11:25:00,336.43,336.72,335.94,336.41,717694.0,313.1517,313.4217,312.6956,313.1331,717694.0
2020-09-08 11:30:00,336.41,336.64,335.25,335.61,674273.0,313.1331,313.3472,312.0534,312.3885,674273.0
2020-09-08 11:35:00,335.63,335.9,335.3,335.36,594071.0,312.4071,312.6584,312.0999,312.1558,594071.0
2020-09-08 11:40:00,335.35,335.49,334.7,335.41,808825.0,312.1465,312.2768,311.5414,312.2023,808825.0
2020-09-08 11:45:00,335.38,335.62,334.91,335.39,587095.0,312.1744,312.3978,311.7369,312.1837,587095.0
2020-09-08 11:50:00,335.4,335.53,334.56,334.57,587370.0,312.193,312.314,311.4111,311.4204,587370.0
2020-09-08 11:55:00,334.57,335.74,334.43,335.49,835484.0,311.4204,312.5095,311.2901,312.2768,835484.0
2020-09-08 12:00:00,335.48,335.94,335.29,335.61,511867.0,312.2675,312.6956,312.0906,312.3885,511867.0
2020-09-08 12:05:00,335.62,336.23,335.39,335.98,652457.0,312.3978,312.9656,312.1837,312.7329,652457.0
2020-09-08 12:10:00,335.98,336.33,335.74,335.87,631993.0,312.7329,313.0587,312.5095,312.6305,631993.0
2020-09-08 12:15:00,335.85,336.4,335.68,336.0,568838.0,312.6119,313.1238,312.4536,312.7515,568838.0
2020-09-08 12:20:00,336.0,336.65,335.72,336.5,589375.0,312.7515,313.3565,312.4909,313.2169,589375.0
2020-09-08 12:25:00,336.49,336.59,335.8,335.83,416519.0,313.2076,313.3007,312.5653,312.5933,416519.0
2020-09-08 12:30:00,335.8,336.17,335.5,335.96,472495.0,312.5653,312.9097,312.2861,312.7143,472495.0
2020-09-08 12:35:00,335.96,336.35,335.76,335.97,401119.0,312.7143,313.0773,312.5281,312.7236,401119.0
2020-09-08 12:40:00,335.96,336.29,335.57,336.14,398954.0,312.7143,313.0214,312.3512,312.8818,398954.0
2020-09-08 12:45:00,336.13,336.88,336.02,336.78,472493.0,312.8725,313.5706,312.7701,313.4775,472493.0
2020-09-08 12:50:00,336.79,336.99,336.49,336.78,386819.0,313.4868,313.673,313.2076,313.4775,386819.0
2020-09-08 12:55:00,336.78,336.97,336.59,336.77,439137.0,313.4775,313.6544,313.3007,313.4682,439137.0
2020-09-08 13:00:00,336.75,336.94,336.37,336.56,281390.0,313.4496,313.6265,313.0959,313.2727,281390.0
2020-09-08 13:05:00,336.54,336.65,336.12,336.14,285660.0,313.2541,313.3565,312.8632,312.8818,285660.0
2020-09-08 13:10:00,336.15,336.91,336.02,336.89,338447.0,312.8911,313.5985,312.7701,313.5799,338447.0
2020-09-08 13:15:00,336.89,337.28,336.81,337.17,434156.0,313.5799,313.9429,313.5054,313.8405,434156.0
2020-09-08 13:20:00,337.17,337.2,336.9,337.11,316581.0,313.8405,313.8685,313.5892,313.7847,316581.0
2020-09-08 13:25:00,337.12,337.28,336.75,336.89,336867.0,313.794,313.9429,313.4496,313.5799,336867.0
2020-09-08 13:30:00,336.88,337.09,336.47,336.91,521639.0,313.5706,313.7661,313.189,313.5985,521639.0
2020-09-08 13:35:00,336.92,337.39,336.84,337.25,610478.0,313.6078,314.0453,313.5334,313.915,610478.0
2020-09-08 13:40:00,337.27,337.49,337.17,337.41,346297.0,313.9336,314.1384,313.8405,314.0639,346297.0
2020-09-08 13:45:00,337.43,337.64,337.2,337.48,655697.0,314.0826,314.278,313.8685,314.1291,655697.0
2020-09-08 13:50:00,337.49,337.74,337.21,337.61,619268.0,314.1384,314.3711,313.8778,314.2501,619268.0
2020-09-08 13:55:00,337.61,337.64,337.08,337.17,441467.0,314.2501,314.278,313.7568,313.8405,441467.0
2020-09-08 14:00:00,337.2,337.56,336.75,336.78,498777.0,313.8685,314.2036,313.4496,313.4775,498777.0
2020-09-08 14:05:00,336.78,336.9,336.49,336.79,349630.0,313.4775,313.5892,313.2076,313.4868,349630.0
2020-09-08 14:10:00,336.78,336.92,336.25,336.34,446218.0,313.4775,313.6078,312.9842,313.068,446218.0
2020-09-08 14:15:00,336.33,336.42,335.72,335.92,542734.0,313.0587,313.1424,312.4909,312.677,542734.0
2020-09-08 14:20:00,335.92,336.07,335.47,335.57,544739.0,312.677,312.8167,312.2582,312.3512,544739.0
2020-09-08 14:25:00,335.57,335.8,335.29,335.43,594374.0,312.3512,312.5653,312.0906,312.2209,594374.0
2020-09-08 14:30:00,335.42,335.42,334.95,335.32,731498.0,312.2116,312.2116,311.7741,312.1185,731498.0
2020-09-08 14:35:00,335.32,335.32,334.28,334.44,853103.0,312.1185,312.1185,311.1505,311.2994,853103.0
2020-09-08 14:40:00,334.44,334.58,333.51,333.58,1234249.0,311.2994,311.4297,310.4338,310.4989,1234249.0
2020-09-08 14:45:00,333.55,334.2,333.44,333.94,1039983.0,310.471,311.076,310.3686,310.834,1039983.0
2020-09-08 14:50:00,333.89,333.97,333.03,333.43,1184412.0,310.7875,310.862,309.987,310.3593,1184412.0
2020-09-08 14:55:00,333.42,334.75,333.05,334.5,1688179.0,310.35,311.588,310.0056,311.3553,1688179.0
2020-09-08 15:00:00,334.49,334.5,332.89,332.93,1246212.0,311.346,311.3553,309.8567,309.8939,1246212.0
2020-09-08 15:05:00,332.92,333.46,332.88,333.44,1105063.0,309.8846,310.3872,309.8474,310.3686,1105063.0
2020-09-08 15:10:00,333.44,334.28,333.37,334.0,1262274.0,310.3686,311.1505,310.3035,310.8899,1262274.0
2020-09-08 15:15:00,333.98,334.47,333.44,334.06,1435342.0,310.8713,311.3274,310.3686,310.9457,1435342.0
2020-09-08 15:20:00,333.99,334.66,333.93,334.37,1020210.0,310.8806,311.5042,310.8247,311.2343,1020210.0
2020-09-08 15:25:00,334.37,335.04,334.04,335.0,1413321.0,311.2343,311.8579,310.9271,311.8207,1413321.0
2020-09-08 15:30:00,335.0,335.51,334.29,334.31,1653291.0,311.8207,312.2954,311.1598,311.1784,1653291.0
2020-09-08 15:35:00,334.34,335.24,334.32,334.75,1282544.0,311.2064,312.0441,311.1877,311.588,1282544.0
2020-09-08 15:40:00,334.76,335.14,334.53,334.75,1206564.0,311.5973,311.951,311.3832,311.588,1206564.0
2020-09-08 15:45:00,334.76,334.86,333.72,334.38,2450081.0,311.5973,311.6904,310.6293,311.2436,2450081.0
2020-09-08 15:50:00,334.37,334.38,333.28,333.59,2996459.0,311.2343,311.2436,310.2197,310.5082,2996459.0
2020-09-08 15:55:00,333.59,333.72,332.88,333.26,6773683.0,310.5082,310.6293,309.8474,310.2011,6773683.0
2020-09-09 09:30:00,337.55,337.77,337.25,337.53,2286960.0,314.1942,314.399,313.915,314.1756,2286960.0
2020-09-09 09:35:00,337.54,337.8,336.61,336.78,1659666.0,314.1849,314.4269,313.3193,313.4775,1659666.0
2020-09-09 09:40:00,336.73,337.5,336.62,337.34,1686382.0,313.431,314.1477,313.3286,313.9988,1686382.0
2020-09-09 09:45:00,337.34,337.6,336.85,336.9,1106968.0,313.9988,314.2408,313.5427,313.5892,1106968.0
2020-09-09 09:50:00,336.91,337.86,336.69,337.66,1381434.0,313.5985,314.4828,313.3938,314.2966,1381434.0
2020-09-09 09:55:00,337.66,338.16,337.38,338.16,1154158.0,314.2966,314.762,314.036,314.762,1154158.0
2020-09-09 10:00:00,338.16,338.93,338.11,338.84,1710808.0,314.762,315.4788,314.7155,315.395,1710808.0
2020-09-09 10:05:00,338.81,339.12,338.17,338.23,1317786.0,315.3671,315.6556,314.7713,314.8272,1317786.0
2020-09-09 10:10:00,338.24,338.84,338.17,338.44,1194044.0,314.8365,315.395,314.7713,315.0227,1194044.0
2020-09-09 10:15:00,338.45,339.29,338.45,338.87,1318659.0,315.032,315.8139,315.032,315.4229,1318659.0
2020-09-09 10:20:00,338.86,339.28,338.62,339.06,901724.0,315.4136,315.8045,315.1902,315.5998,901724.0
2020-09-09 10:25:00,339.07,339.84,339.07,339.41,1964714.0,315.6091,316.3258,315.6091,315.9255,1964714.0
2020-09-09 10:30:00,339.41,339.75,339.29,339.34,2100135.0,315.9255,316.242,315.8139,315.8604,2100135.0
2020-09-09 10:35:00,339.35,339.8,339.27,339.66,585721.0,315.8697,316.2886,315.7952,316.1583,585721.0
2020-09-09 10:40:00,339.66,339.87,339.38,339.48,736876.0,316.1583,316.3537,315.8976,315.9907,736876.0
2020-09-09 10:45:00,339.47,339.79,339.17,339.31,623475.0,315.9814,316.2793,315.7022,315.8325,623475.0
2020-09-09 10:50:00,339.32,339.59,339.01,339.04,503600.0,315.8418,316.0931,315.5532,315.5812,503600.0
2020-09-09 10:55:00,339.06,339.5,339.04,339.37,723523.0,315.5998,316.0093,315.5812,315.8883,723523.0
2020-09-09 11:00:00,339.39,340.35,339.38,340.3,818814.0,315.9069,316.8005,315.8976,316.754,818814.0
2020-09-09 11:05:00,340.3,340.32,339.24,339.33,730855.0,316.754,316.7726,315.7673,315.8511,730855.0
2020-09-09 11:10:00,339.36,339.54,339.15,339.39,499767.0,315.879,316.0466,315.6835,315.9069,499767.0
2020-09-09 11:15:00,339.4,339.63,338.92,339.32,579109.0,315.9162,316.1303,315.4695,315.8418,579109.0
2020-09-09 11:20:00,339.33,339.97,339.27,339.85,382137.0,315.8511,316.4468,315.7952,316.3351,382137.0
2020-09-09 11:25:00,339.85,340.13,339.77,340.03,385919.0,316.3351,316.5957,316.2606,316.5027,385919.0
2020-09-09 11:30:00,340.03,340.11,339.86,339.93,424631.0,316.5027,316.5771,316.3444,316.4096,424631.0
2020-09-09 11:35:00,339.93,340.25,339.8,340.14,417259.0,316.4096,316.7074,316.2886,316.605,417259.0
2020-09-09 11:40:00,340.14,340.21,339.82,340.18,321140.0,316.605,316.6702,316.3072,316.6423,321140.0
2020-09-09 11:45:00,340.19,340.53,339.96,340.4,404538.0,316.6516,316.9681,316.4375,316.847,404538.0
2020-09-09 11:50:00,340.41,340.56,340.25,340.29,508788.0,316.8564,316.996,316.7074,316.7447,508788.0
2020-09-09 11:55:00,340.28,340.41,340.04,340.25,317466.0,316.7354,316.8564,316.512,316.7074,317466.0
2020-09-09 12:00:00,340.27,340.48,340.12,340.48,273666.0,316.726,316.9215,316.5864,316.9215,273666.0
2020-09-09 12:05:00,340.46,340.6,340.22,340.53,283009.0,316.9029,317.0332,316.6795,316.9681,283009.0
2020-09-09 12:10:00,340.53,340.78,340.53,340.64,401447.0,316.9681,317.2008,316.9681,317.0704,401447.0
2020-09-09 12:15:00,340.64,340.82,340.53,340.79,273703.0,317.0704,317.238,316.9681,317.2101,273703.0
2020-09-09 12:20:00,340.78,340.82,337.14,340.61,394199.0,317.2008,317.238,313.8126,317.0425,394199.0
2020-09-09 12:25:00,340.61,340.81,340.53,340.57,258465.0,317.0425,317.2287,316.9681,317.0053,258465.0
2020-09-09 12:30:00,340.57,340.94,340.55,340.79,347415.0,317.0053,317.3497,316.9867,317.2101,347415.0
2020-09-09 12:35:00,340.78,341.02,340.78,340.99,312345.0,317.2008,317.4242,317.2008,317.3962,312345.0
2020-09-09 12:40:00,340.99,341.37,340.95,341.34,391972.0,317.3962,317.7499,317.359,317.722,391972.0
2020-09-09 12:45:00,341.34,341.39,341.14,341.19,351023.0,317.722,317.7685,317.5358,317.5824,351023.0
2020-09-09 12:50:00,341.19,341.25,340.95,340.95,203044.0,317.5824,317.6382,317.359,317.359,203044.0
2020-09-09 12:55:00,340.96,341.24,340.96,341.15,223870.0,317.3683,317.6289,317.3683,317.5452,223870.0
2020-09-09 13:00:00,341.16,341.76,341.16,341.7,793820.0,317.5545,318.1129,317.5545,318.0571,793820.0
2020-09-09 13:05:00,341.71,342.0,341.64,341.99,448002.0,318.0664,318.3363,318.0013,318.327,448002.0
2020-09-09 13:10:00,341.99,342.23,341.94,342.04,772857.0,318.327,318.5504,318.2805,318.3736,772857.0
2020-09-09 13:15:00,342.04,342.06,341.47,341.56,511869.0,318.3736,318.3922,317.843,317.9268,511869.0
2020-09-09 13:20:00,341.56,341.93,341.56,341.89,347321.0,317.9268,318.2712,317.9268,318.234,347321.0
2020-09-09 13:25:00,341.91,341.98,341.74,341.77,244510.0,318.2526,318.3177,318.0943,318.1223,244510.0
2020-09-09 13:30:00,341.75,341.99,341.54,341.85,550725.0,318.1036,318.327,317.9082,318.1967,550725.0
2020-09-09 13:35:00,341.84,342.09,341.79,341.87,293465.0,318.1874,318.4201,318.1409,318.2153,293465.0
2020-09-09 13:40:00,341.88,341.96,341.27,341.29,588690.0,318.2246,318.2991,317.6569,317.6755,588690.0
2020-09-09 13:45:00,341.28,341.59,341.11,341.52,709222.0,317.6662,317.9547,317.5079,317.8896,709222.0
2020-09-09 13:50:00,341.53,341.62,341.35,341.6,317843.0,317.8989,317.9826,317.7313,317.964,317843.0
2020-09-09 13:55:00,341.59,341.59,341.04,341.14,301301.0,317.9547,317.9547,317.4428,317.5358,301301.0
2020-09-09 14:00:00,341.15,341.33,340.7,340.83,725454.0,317.5452,317.7127,317.1263,317.2473,725454.0
2020-09-09 14:05:00,340.82,341.35,340.76,341.28,932719.0,317.238,317.7313,317.1821,317.6662,932719.0
2020-09-09 14:10:00,341.31,341.5,341.17,341.22,405941.0,317.6941,317.8709,317.5638,317.6103,405941.0
2020-09-09 14:15:00,341.23,341.55,341.17,341.46,390471.0,317.6196,317.9175,317.5638,317.8337,390471.0
2020-09-09 14:20:00,341.46,341.47,341.12,341.27,339570.0,317.8337,317.843,317.5172,317.6569,339570.0
2020-09-09 14:25:00,341.28,341.48,340.81,340.98,453265.0,317.6662,317.8523,317.2287,317.3869,453265.0
2020-09-09 14:30:00,340.98,341.66,340.98,341.65,461134.0,317.3869,318.0199,317.3869,318.0106,461134.0
2020-09-09 14:35:00,341.64,341.92,341.61,341.82,292232.0,318.0013,318.2619,317.9733,318.1688,292232.0
2020-09-09 14:40:00,341.81,341.95,341.6,341.89,288773.0,318.1595,318.2898,317.964,318.234,288773.0
2020-09-09 14:45:00,341.89,341.91,341.49,341.59,381442.0,318.234,318.2526,317.8616,317.9547,381442.0
2020-09-09 14:50:00,341.59,341.9,341.43,341.82,392785.0,317.9547,318.2433,317.8058,318.1688,392785.0
2020-09-09 14:55:00,341.81,341.99,341.61,341.68,447923.0,318.1595,318.327,317.9733,318.0385,447923.0
2020-09-09 15:00:00,341.67,342.19,341.67,342.09,750440.0,318.0292,318.5132,318.0292,318.4201,750440.0
2020-09-09 15:05:00,342.09,342.21,341.98,342.18,616020.0,318.4201,318.5318,318.3177,318.5039,616020.0
2020-09-09 15:10:00,342.19,342.2,341.75,341.83,501694.0,318.5132,318.5225,318.1036,318.1781,501694.0
2020-09-09 15:15:00,341.84,342.19,341.84,342.17,606971.0,318.1874,318.5132,318.1874,318.4946,606971.0
2020-09-09 15:20:00,342.17,342.43,342.07,342.36,808567.0,318.4946,318.7366,318.4015,318.6714,808567.0
2020-09-09 15:25:00,342.36,342.38,342.0,342.24,682312.0,318.6714,318.69,318.3363,318.5597,682312.0
2020-09-09 15:30:00,342.25,342.46,341.97,342.08,1197342.0,318.569,318.7645,318.3084,318.4108,1197342.0
2020-09-09 15:35:00,342.09,342.16,341.15,341.16,1931388.0,318.4201,318.4853,317.5452,317.5545,1931388.0
2020-09-09 15:40:00,341.15,341.43,340.85,341.06,1870791.0,317.5452,317.8058,317.2659,317.4614,1870791.0
2020-09-09 15:45:00,341.04,341.1,340.48,340.81,1944564.0,317.4428,317.4986,316.9215,317.2287,1944564.0
2020-09-09 15:50:00,340.92,341.4,340.24,341.34,2469761.0,317.3311,317.7779,316.6981,317.722,2469761.0
2020-09-09 15:55:00,341.34,341.36,339.63,339.76,5617193.0,317.722,317.7406,316.1303,316.2513,5617193.0
2020-09-10 09:30:00,341.82,342.22,341.21,342.18,1167587.0,318.1688,318.5411,317.601,318.5039,1167587.0
2020-09-10 09:35:00,342.18,342.19,341.55,341.98,806569.0,318.5039,318.5132,317.9175,318.3177,806569.0
2020-09-10 09:40:00,342.01,342.32,341.83,342.08,668855.0,318.3457,318.6342,318.1781,318.4108,668855.0
2020-09-10 09:45:00,342.09,342.43,341.73,341.74,621348.0,318.4201,318.7366,318.085,318.0943,621348.0
2020-09-10 09:50:00,341.74,341.96,341.2,341.92,611828.0,318.0943,318.2991,317.5917,318.2619,611828.0
2020-09-10 09:55:00,341.88,342.27,341.53,341.61,727889.0,318.2246,318.5877,317.8989,317.9733,727889.0
2020-09-10 10:00:00,341.62,342.44,341.51,342.44,717479.0,317.9826,318.7459,317.8802,318.7459,717479.0
2020-09-10 10:05:00,342.45,342.53,341.93,342.18,796435.0,318.7552,318.8297,318.2712,318.5039,796435.0
2020-09-10 10:10:00,342.19,342.27,341.67,342.04,499212.0,318.5132,318.5877,318.0292,318.3736,499212.0
2020-09-10 10:15:00,342.02,342.52,341.93,342.33,575087.0,318.355,318.8204,318.2712,318.6435,575087.0
2020-09-10 10:20:00,342.35,342.48,342.01,342.06,483260.0,318.6621,318.7831,318.3457,318.3922,483260.0
2020-09-10 10:25:00,342.06,342.07,341.29,341.3,948086.0,318.3922,318.4015,317.6755,317.6848,948086.0
2020-09-10 10:30:00,341.3,342.22,341.29,342.03,562508.0,317.6848,318.5411,317.6755,318.3643,562508.0
2020-09-10 10:35:00,342.05,342.14,341.76,342.06,279361.0,318.3829,318.4667,318.1129,318.3922,279361.0
2020-09-10 10:40:00,342.07,342.15,341.4,341.43,688729.0,318.4015,318.476,317.7779,317.8058,688729.0
2020-09-10 10:45:00,341.42,341.57,339.87,340.19,1703538.0,317.7965,317.9361,316.3537,316.6516,1703538.0
2020-09-10 10:50:00,340.21,340.93,340.05,340.6,757000.0,316.6702,317.3404,316.5213,317.0332,757000.0
2020-09-10 10:55:00,340.59,340.7,338.64,338.8,2608949.0,317.0239,317.1263,315.2088,315.3578,2608949.0
2020-09-10 11:00:00,338.8,339.35,338.12,339.34,1863275.0,315.3578,315.8697,314.7248,315.8604,1863275.0
2020-09-10 11:05:00,339.35,339.98,339.15,339.75,943295.0,315.8697,316.4561,315.6835,316.242,943295.0
2020-09-10 11:10:00,339.73,340.24,339.25,340.13,844034.0,316.2234,316.6981,315.7766,316.5957,844034.0
2020-09-10 11:15:00,340.13,340.29,338.85,339.85,1107823.0,316.5957,316.7447,315.4043,316.3351,1107823.0
2020-09-10 11:20:00,339.84,340.61,339.8,340.45,801984.0,316.3258,317.0425,316.2886,316.8936,801984.0
2020-09-10 11:25:00,340.43,340.82,340.3,340.81,657433.0,316.875,317.238,316.754,317.2287,657433.0
2020-09-10 11:30:00,340.79,340.81,340.02,340.1,714304.0,317.2101,317.2287,316.4933,316.5678,714304.0
2020-09-10 11:35:00,340.11,340.64,340.0,340.43,562479.0,316.5771,317.0704,316.4747,316.875,562479.0
2020-09-10 11:40:00,340.45,340.83,340.3,340.5,330706.0,316.8936,317.2473,316.754,316.9401,330706.0
2020-09-10 11:45:00,340.51,340.73,339.89,340.73,513702.0,316.9494,317.1542,316.3723,317.1542,513702.0
2020-09-10 11:50:00,340.73,340.74,340.01,340.01,363597.0,317.1542,317.1635,316.484,316.484,363597.0
2020-09-10 11:55:00,340.0,340.07,339.16,339.43,719006.0,316.4747,316.5399,315.6928,315.9442,719006.0
2020-09-10 12:00:00,339.43,339.96,338.73,339.06,708616.0,315.9442,316.4375,315.2926,315.5998,708616.0
2020-09-10 12:05:00,339.09,339.65,339.03,339.31,452318.0,315.6277,316.1489,315.5718,315.8325,452318.0
2020-09-10 12:10:00,339.34,339.83,339.18,339.2,260765.0,315.8604,316.3165,315.7115,315.7301,260765.0
2020-09-10 12:15:00,339.17,339.5,338.7,339.27,360189.0,315.7022,316.0093,315.2647,315.7952,360189.0
2020-09-10 12:20:00,339.26,339.29,338.31,338.6,586507.0,315.7859,315.8139,314.9017,315.1716,586507.0
2020-09-10 12:25:00,338.61,338.88,338.37,338.84,325714.0,315.1809,315.4322,314.9575,315.395,325714.0
2020-09-10 12:30:00,338.82,339.16,338.56,338.63,514518.0,315.3764,315.6928,315.1344,315.1995,514518.0
2020-09-10 12:35:00,338.61,338.65,337.37,337.51,1075100.0,315.1809,315.2181,314.0267,314.157,1075100.0
2020-09-10 12:40:00,337.5,338.05,337.34,337.38,495165.0,314.1477,314.6597,313.9988,314.036,495165.0
2020-09-10 12:45:00,337.38,337.9,337.33,337.7,511722.0,314.036,314.52,313.9895,314.3339,511722.0
2020-09-10 12:50:00,337.7,338.48,337.6,338.3,528101.0,314.3339,315.0599,314.2408,314.8924,528101.0
2020-09-10 12:55:00,338.31,338.72,338.31,338.51,244011.0,314.9017,315.2833,314.9017,315.0878,244011.0
2020-09-10 13:00:00,338.5,339.04,338.21,338.93,517054.0,315.0785,315.5812,314.8086,315.4788,517054.0
2020-09-10 13:05:00,338.94,339.08,338.58,339.05,330875.0,315.4881,315.6184,315.153,315.5905,330875.0
2020-09-10 13:10:00,339.04,339.25,338.71,338.74,356376.0,315.5812,315.7766,315.274,315.3019,356376.0
2020-09-10 13:15:00,338.75,339.6,338.75,339.6,413201.0,315.3112,316.1024,315.3112,316.1024,413201.0
2020-09-10 13:20:00,339.6,339.6,339.14,339.14,323144.0,316.1024,316.1024,315.6742,315.6742,323144.0
2020-09-10 13:25:00,339.13,339.28,338.4,338.52,475830.0,315.6649,315.8045,314.9854,315.0971,475830.0
2020-09-10 13:30:00,338.57,339.2,338.54,338.96,361921.0,315.1437,315.7301,315.1157,315.5067,361921.0
2020-09-10 13:35:00,338.95,339.18,338.37,338.39,385831.0,315.4974,315.7115,314.9575,314.9761,385831.0
2020-09-10 13:40:00,338.4,338.51,338.09,338.17,383275.0,314.9854,315.0878,314.6969,314.7713,383275.0
2020-09-10 13:45:00,338.18,338.56,338.04,338.32,270325.0,314.7807,315.1344,314.6503,314.911,270325.0
2020-09-10 13:50:00,338.31,338.46,337.65,337.72,448555.0,314.9017,315.0413,314.2873,314.3525,448555.0
2020-09-10 13:55:00,337.73,338.2,337.57,337.78,401284.0,314.3618,314.7993,314.2129,314.4083,401284.0
2020-09-10 14:00:00,337.75,338.49,337.63,338.48,500787.0,314.3804,315.0692,314.2687,315.0599,500787.0
2020-09-10 14:05:00,338.49,338.51,337.71,338.0,421890.0,315.0692,315.0878,314.3432,314.6131,421890.0
2020-09-10 14:10:00,338.0,338.22,337.37,337.39,411196.0,314.6131,314.8179,314.0267,314.0453,411196.0
2020-09-10 14:15:00,337.4,337.49,336.36,336.58,1191590.0,314.0546,314.1384,313.0866,313.2914,1191590.0
2020-09-10 14:20:00,336.57,336.89,335.57,335.6,1370215.0,313.2821,313.5799,312.3512,312.3792,1370215.0
2020-09-10 14:25:00,335.59,336.19,334.18,334.28,1935263.0,312.3699,312.9283,311.0574,311.1505,1935263.0
2020-09-10 14:30:00,334.26,335.43,334.11,335.05,2148914.0,311.1319,312.2209,310.9923,311.8672,2148914.0
2020-09-10 14:35:00,335.06,335.61,334.69,335.59,917875.0,311.8765,312.3885,311.5321,312.3699,917875.0
2020-09-10 14:40:00,335.58,335.59,334.35,334.41,904098.0,312.3606,312.3699,311.2157,311.2715,904098.0
2020-09-10 14:45:00,334.42,335.9,334.35,335.74,1045046.0,311.2808,312.6584,311.2157,312.5095,1045046.0
2020-09-10 14:50:00,335.7,335.91,334.92,335.1,754879.0,312.4723,312.6677,311.7462,311.9138,754879.0
2020-09-10 14:55:00,335.09,336.24,335.02,336.02,1054488.0,311.9045,312.9749,311.8393,312.7701,1054488.0
2020-09-10 15:00:00,336.03,336.11,334.97,335.08,884154.0,312.7794,312.8539,311.7928,311.8952,884154.0
2020-09-10 15:05:00,335.09,335.37,334.2,334.28,1115804.0,311.9045,312.1651,311.076,311.1505,1115804.0
2020-09-10 15:10:00,334.29,334.74,333.83,334.29,1602009.0,311.1598,311.5787,310.7316,311.1598,1602009.0
2020-09-10 15:15:00,334.29,334.39,333.3,333.33,1304395.0,311.1598,311.2529,310.2383,310.2662,1304395.0
2020-09-10 15:20:00,333.32,334.1,333.04,333.32,1066294.0,310.2569,310.983,309.9963,310.2569,1066294.0
2020-09-10 15:25:00,333.31,334.28,332.85,334.02,1291073.0,310.2476,311.1505,309.8194,310.9085,1291073.0
2020-09-10 15:30:00,334.04,334.78,333.62,334.45,1389582.0,310.9271,311.6159,310.5362,311.3087,1389582.0
2020-09-10 15:35:00,334.45,334.61,333.64,334.51,1154664.0,311.3087,311.4577,310.5548,311.3646,1154664.0
2020-09-10 15:40:00,334.5,335.65,334.26,335.19,1318819.0,311.3553,312.4257,311.1319,311.9975,1318819.0
2020-09-10 15:45:00,335.2,335.31,333.6,333.91,1639689.0,312.0068,312.1092,310.5176,310.8061,1639689.0
2020-09-10 15:50:00,333.9,334.96,333.56,334.68,2493795.0,310.7968,311.7835,310.4803,311.5228,2493795.0
2020-09-10 15:55:00,334.68,335.1,333.62,333.92,5037373.0,311.5228,311.9138,310.5362,310.8154,5037373.0
2020-09-11 09:30:00,335.82,336.53,335.03,335.06,1330106.0,312.5839,313.2448,311.8486,311.8765,1330106.0
2020-09-11 09:35:00,335.06,335.5,334.6,335.19,984659.0,311.8765,312.2861,311.4484,311.9975,984659.0
2020-09-11 09:40:00,335.18,335.4,334.46,335.16,725393.0,311.9882,312.193,311.3181,311.9696,725393.0
2020-09-11 09:45:00,335.16,336.15,334.93,336.08,752225.0,311.9696,312.8911,311.7555,312.826,752225.0
2020-09-11 09:50:00,336.1,336.33,335.64,335.81,971274.0,312.8446,313.0587,312.4164,312.5746,971274.0
2020-09-11 09:55:00,335.78,335.9,333.94,334.18,1269142.0,312.5467,312.6584,310.834,311.0574,1269142.0
2020-09-11 10:00:00,334.17,334.8,333.91,334.7,1255299.0,311.0481,311.6345,310.8061,311.5414,1255299.0
2020-09-11 10:05:00,334.69,335.35,334.36,334.6,948746.0,311.5321,312.1465,311.225,311.4484,948746.0
2020-09-11 10:10:00,334.61,334.86,333.71,334.83,1074057.0,311.4577,311.6904,310.6199,311.6624,1074057.0
2020-09-11 10:15:00,334.81,335.58,334.19,335.46,1002685.0,311.6438,312.3606,311.0667,312.2489,1002685.0
2020-09-11 10:20:00,335.47,335.95,335.31,335.75,625994.0,312.2582,312.705,312.1092,312.5188,625994.0
2020-09-11 10:25:00,335.75,336.05,335.26,335.46,813268.0,312.5188,312.798,312.0627,312.2489,813268.0
2020-09-11 10:30:00,335.46,335.86,334.8,334.96,715754.0,312.2489,312.6212,311.6345,311.7835,715754.0
2020-09-11 10:35:00,334.98,335.41,334.54,335.14,753632.0,311.8021,312.2023,311.3925,311.951,753632.0
2020-09-11 10:40:00,335.12,336.04,335.05,336.04,503635.0,311.9324,312.7887,311.8672,312.7887,503635.0
2020-09-11 10:45:00,336.05,336.47,335.95,336.39,726684.0,312.798,313.189,312.705,313.1145,726684.0
2020-09-11 10:50:00,336.42,336.59,336.1,336.23,686182.0,313.1424,313.3007,312.8446,312.9656,686182.0
2020-09-11 10:55:00,336.3,336.35,335.56,335.62,582763.0,313.0307,313.0773,312.3419,312.3978,582763.0
2020-09-11 11:00:00,335.65,336.63,335.52,336.58,562700.0,312.4257,313.3379,312.3047,313.2914,562700.0
2020-09-11 11:05:00,336.56,336.97,336.42,336.92,547308.0,313.2727,313.6544,313.1424,313.6078,547308.0
2020-09-11 11:10:00,336.93,336.93,336.41,336.6,371552.0,313.6171,313.6171,313.1331,313.31,371552.0
2020-09-11 11:15:00,336.6,336.88,336.09,336.64,730163.0,313.31,313.5706,312.8353,313.3472,730163.0
2020-09-11 11:20:00,336.61,336.7,335.4,335.71,730864.0,313.3193,313.4031,312.193,312.4816,730864.0
2020-09-11 11:25:00,335.73,335.8,335.26,335.56,733410.0,312.5002,312.5653,312.0627,312.3419,733410.0
2020-09-11 11:30:00,335.55,335.57,334.7,334.97,584421.0,312.3326,312.3512,311.5414,311.7928,584421.0
2020-09-11 11:35:00,334.96,335.23,334.7,335.23,453642.0,311.7835,312.0348,311.5414,312.0348,453642.0
2020-09-11 11:40:00,335.23,335.34,334.82,335.19,376917.0,312.0348,312.1372,311.6531,311.9975,376917.0
2020-09-11 11:45:00,335.18,335.46,334.96,335.21,239857.0,311.9882,312.2489,311.7835,312.0162,239857.0
2020-09-11 11:50:00,335.21,335.39,334.9,334.97,361413.0,312.0162,312.1837,311.7276,311.7928,361413.0
2020-09-11 11:55:00,335.02,335.28,334.75,334.8,430400.0,311.8393,312.0813,311.588,311.6345,430400.0
2020-09-11 12:00:00,334.79,335.43,334.38,335.32,546713.0,311.6252,312.2209,311.2436,312.1185,546713.0
2020-09-11 12:05:00,335.31,335.57,335.16,335.39,262819.0,312.1092,312.3512,311.9696,312.1837,262819.0
2020-09-11 12:10:00,335.34,335.52,335.09,335.21,273562.0,312.1372,312.3047,311.9045,312.0162,273562.0
2020-09-11 12:15:00,335.21,335.47,334.9,335.42,381873.0,312.0162,312.2582,311.7276,312.2116,381873.0
2020-09-11 12:20:00,335.43,335.86,335.43,335.66,273072.0,312.2209,312.6212,312.2209,312.435,273072.0
2020-09-11 12:25:00,335.68,335.68,335.21,335.24,355259.0,312.4536,312.4536,312.0162,312.0441,355259.0
2020-09-11 12:30:00,335.23,335.23,334.31,334.38,726224.0,312.0348,312.0348,311.1784,311.2436,726224.0
2020-09-11 12:35:00,334.38,334.66,334.03,334.2,415798.0,311.2436,311.5042,310.9178,311.076,415798.0
2020-09-11 12:40:00,334.19,334.24,333.51,333.73,683075.0,311.0667,311.1133,310.4338,310.6386,683075.0
2020-09-11 12:45:00,333.71,334.06,333.58,334.02,471037.0,310.6199,310.9457,310.4989,310.9085,471037.0
2020-09-11 12:50:00,334.02,334.46,334.0,334.16,568373.0,310.9085,311.3181,310.8899,311.0388,568373.0
2020-09-11 12:55:00,334.16,334.28,333.06,333.14,769425.0,311.0388,311.1505,310.0149,310.0894,769425.0
2020-09-11 13:00:00,333.14,333.53,333.08,333.12,599144.0,310.0894,310.4524,310.0335,310.0708,599144.0
2020-09-11 13:05:00,333.13,333.23,332.22,332.58,1025060.0,310.0801,310.1732,309.233,309.5681,1025060.0
2020-09-11 13:10:00,332.59,332.68,332.11,332.28,1006619.0,309.5774,309.6612,309.1307,309.2889,1006619.0
2020-09-11 13:15:00,332.27,332.85,331.75,332.44,1134691.0,309.2796,309.8194,308.7956,309.4378,1134691.0
2020-09-11 13:20:00,332.47,332.6,332.12,332.16,460744.0,309.4657,309.5867,309.14,309.1772,460744.0
2020-09-11 13:25:00,332.19,332.41,331.59,331.7,776038.0,309.2051,309.4099,308.6466,308.749,776038.0
2020-09-11 13:30:00,331.7,331.79,331.0,331.3,1183367.0,308.749,308.8328,308.0975,308.3767,1183367.0
2020-09-11 13:35:00,331.31,332.11,331.3,331.99,981049.0,308.386,309.1307,308.3767,309.019,981049.0
2020-09-11 13:40:00,331.97,332.57,331.73,332.22,727885.0,309.0003,309.5588,308.7769,309.233,727885.0
2020-09-11 13:45:00,332.18,332.54,331.99,332.32,534464.0,309.1958,309.5309,309.019,309.3261,534464.0
2020-09-11 13:50:00,332.32,332.73,332.1,332.28,559777.0,309.3261,309.7078,309.1213,309.2889,559777.0
2020-09-11 13:55:00,332.28,332.44,331.45,331.48,597279.0,309.2889,309.4378,308.5163,308.5442,597279.0
2020-09-11 14:00:00,331.48,332.01,331.12,331.83,689490.0,308.5442,309.0376,308.2092,308.87,689490.0
2020-09-11 14:05:00,331.85,332.63,331.72,332.53,707563.0,308.8886,309.6147,308.7676,309.5216,707563.0
2020-09-11 14:10:00,332.53,333.13,332.25,333.01,736771.0,309.5216,310.0801,309.261,309.9684,736771.0
2020-09-11 14:15:00,333.0,333.08,332.57,332.66,433040.0,309.9591,310.0335,309.5588,309.6426,433040.0
2020-09-11 14:20:00,332.68,332.93,332.22,332.89,561704.0,309.6612,309.8939,309.233,309.8567,561704.0
2020-09-11 14:25:00,332.88,333.04,332.4,332.41,330094.0,309.8474,309.9963,309.4006,309.4099,330094.0
2020-09-11 14:30:00,332.41,333.43,332.4,333.19,731375.0,309.4099,310.3593,309.4006,310.1359,731375.0
2020-09-11 14:35:00,333.2,334.06,333.08,333.94,982033.0,310.1452,310.9457,310.0335,310.834,982033.0
2020-09-11 14:40:00,333.94,334.23,333.44,334.04,976960.0,310.834,311.104,310.3686,310.9271,976960.0
2020-09-11 14:45:00,334.05,334.05,333.51,333.55,427232.0,310.9364,310.9364,310.4338,310.471,427232.0
2020-09-11 14:50:00,333.56,334.2,333.43,334.19,500554.0,310.4803,311.076,310.3593,311.0667,500554.0
2020-09-11 14:55:00,334.18,334.32,333.61,333.62,802565.0,311.0574,311.1877,310.5269,310.5362,802565.0
2020-09-11 15:00:00,333.6,333.8,333.03,333.19,682439.0,310.5176,310.7037,309.987,310.1359,682439.0
2020-09-11 15:05:00,333.23,333.36,332.58,332.65,788246.0,310.1732,310.2942,309.5681,309.6333,788246.0
2020-09-11 15:10:00,332.64,333.08,332.36,333.0,718733.0,309.624,310.0335,309.3634,309.9591,718733.0
2020-09-11 15:15:00,333.01,333.96,333.01,333.84,882861.0,309.9684,310.8526,309.9684,310.7409,882861.0
2020-09-11 15:20:00,333.84,334.69,333.68,334.43,1063069.0,310.7409,311.5321,310.592,311.2901,1063069.0
2020-09-11 15:25:00,334.43,334.92,334.19,334.71,784352.0,311.2901,311.7462,311.0667,311.5508,784352.0
2020-09-11 15:30:00,334.73,335.36,334.72,335.0,1260177.0,311.5694,312.1558,311.5601,311.8207,1260177.0
2020-09-11 15:35:00,334.99,335.02,334.03,334.3,1229401.0,311.8114,311.8393,310.9178,311.1691,1229401.0
2020-09-11 15:40:00,334.29,334.6,333.96,334.37,1144568.0,311.1598,311.4484,310.8526,311.2343,1144568.0
2020-09-11 15:45:00,334.37,334.68,333.85,334.36,1286118.0,311.2343,311.5228,310.7503,311.225,1286118.0
2020-09-11 15:50:00,334.36,334.61,333.96,333.99,1734865.0,311.225,311.4577,310.8526,310.8806,1734865.0
2020-09-11 15:55:00,333.99,334.42,333.82,334.08,2242164.0,310.8806,311.2808,310.7223,310.9643,2242164.0
2020-09-14 09:30:00,337.49,337.97,337.19,337.27,1048064.0,314.1384,314.5852,313.8592,313.9336,1048064.0
2020-09-14 09:35:00,337.28,337.68,336.93,337.59,774763.0,313.9429,314.3153,313.6171,314.2315,774763.0
2020-09-14 09:40:00,337.6,338.37,337.53,338.26,937673.0,314.2408,314.9575,314.1756,314.8551,937673.0
2020-09-14 09:45:00,338.27,338.94,338.27,338.83,1038108.0,314.8644,315.4881,314.8644,315.3857,1038108.0
2020-09-14 09:50:00,338.83,339.0,338.64,338.66,601126.0,315.3857,315.5439,315.2088,315.2274,601126.0
2020-09-14 09:55:00,338.66,339.06,338.56,338.94,708229.0,315.2274,315.5998,315.1344,315.4881,708229.0
2020-09-14 10:00:00,338.94,339.45,338.76,339.43,925276.0,315.4881,315.9628,315.3205,315.9442,925276.0
2020-09-14 10:05:00,339.42,339.77,339.32,339.65,781395.0,315.9349,316.2606,315.8418,316.1489,781395.0
2020-09-14 10:10:00,339.63,339.77,339.42,339.44,472743.0,316.1303,316.2606,315.9349,315.9535,472743.0
2020-09-14 10:15:00,339.46,340.04,339.43,340.03,834331.0,315.9721,316.512,315.9442,316.5027,834331.0
2020-09-14 10:20:00,340.03,340.18,339.95,340.08,639852.0,316.5027,316.6423,316.4282,316.5492,639852.0
2020-09-14 10:25:00,340.08,340.38,339.96,340.19,654134.0,316.5492,316.8284,316.4375,316.6516,654134.0
2020-09-14 10:30:00,340.19,340.23,339.64,339.81,814386.0,316.6516,316.6888,316.1396,316.2979,814386.0
2020-09-14 10:35:00,339.81,340.02,339.6,339.63,426645.0,316.2979,316.4933,316.1024,316.1303,426645.0
2020-09-14 10:40:00,339.62,339.97,339.61,339.75,298594.0,316.121,316.4468,316.1117,316.242,298594.0
2020-09-14 10:45:00,339.75,339.88,339.56,339.7,364899.0,316.242,316.363,316.0652,316.1955,364899.0
2020-09-14 10:50:00,339.7,340.04,339.67,339.71,379650.0,316.1955,316.512,316.1676,316.2048,379650.0
2020-09-14 10:55:00,339.7,339.76,339.47,339.69,253374.0,316.1955,316.2513,315.9814,316.1862,253374.0
2020-09-14 11:00:00,339.69,339.85,339.57,339.81,340400.0,316.1862,316.3351,316.0745,316.2979,340400.0
2020-09-14 11:05:00,339.81,339.94,339.69,339.73,320939.0,316.2979,316.4189,316.1862,316.2234,320939.0
2020-09-14 11:10:00,339.72,339.77,339.21,339.36,464690.0,316.2141,316.2606,315.7394,315.879,464690.0
2020-09-14 11:15:00,339.36,339.66,339.34,339.44,271261.0,315.879,316.1583,315.8604,315.9535,271261.0
2020-09-14 11:20:00,339.44,339.73,339.44,339.69,206390.0,315.9535,316.2234,315.9535,316.1862,206390.0
2020-09-14 11:25:00,339.68,339.82,339.61,339.77,241861.0,316.1769,316.3072,316.1117,316.2606,241861.0
2020-09-14 11:30:00,339.79,340.09,339.77,339.88,429860.0,316.2793,316.5585,316.2606,316.363,429860.0
2020-09-14 11:35:00,339.88,340.1,339.73,340.08,285653.0,316.363,316.5678,316.2234,316.5492,285653.0
2020-09-14 11:40:00,340.08,340.22,339.98,340.15,248284.0,316.5492,316.6795,316.4561,316.6143,248284.0
2020-09-14 11:45:00,340.14,340.18,339.62,339.67,322823.0,316.605,316.6423,316.121,316.1676,322823.0
2020-09-14 11:50:00,339.68,339.9,339.59,339.81,254960.0,316.1769,316.3816,316.0931,316.2979,254960.0
2020-09-14 11:55:00,339.81,339.93,339.75,339.81,225502.0,316.2979,316.4096,316.242,316.2979,225502.0
2020-09-14 12:00:00,339.78,340.07,339.63,339.99,271885.0,316.2699,316.5399,316.1303,316.4654,271885.0
2020-09-14 12:05:00,339.99,340.08,339.86,340.03,332212.0,316.4654,316.5492,316.3444,316.5027,332212.0
2020-09-14 12:10:00,340.02,340.04,339.66,339.69,241603.0,316.4933,316.512,316.1583,316.1862,241603.0
2020-09-14 12:15:00,339.68,339.92,339.6,339.7,242613.0,316.1769,316.4003,316.1024,316.1955,242613.0
2020-09-14 12:20:00,339.69,339.77,339.41,339.61,322339.0,316.1862,316.2606,315.9255,316.1117,322339.0
2020-09-14 12:25:00,339.6,339.78,339.54,339.73,286487.0,316.1024,316.2699,316.0466,316.2234,286487.0
2020-09-14 12:30:00,339.72,339.91,339.51,339.52,312840.0,316.2141,316.391,316.0186,316.0279,312840.0
2020-09-14 12:35:00,339.5,339.71,339.44,339.52,259987.0,316.0093,316.2048,315.9535,316.0279,259987.0
2020-09-14 12:40:00,339.5,339.8,339.48,339.67,206875.0,316.0093,316.2886,315.9907,316.1676,206875.0
2020-09-14 12:45:00,339.69,339.74,339.45,339.45,185227.0,316.1862,316.2327,315.9628,315.9628,185227.0
2020-09-14 12:50:00,339.46,339.7,339.25,339.36,309786.0,315.9721,316.1955,315.7766,315.879,309786.0
2020-09-14 12:55:00,339.36,339.6,339.32,339.58,292047.0,315.879,316.1024,315.8418,316.0838,292047.0
2020-09-14 13:00:00,339.57,339.84,339.46,339.47,245395.0,316.0745,316.3258,315.9721,315.9814,245395.0
2020-09-14 13:05:00,339.45,339.49,338.94,338.99,444690.0,315.9628,316.0,315.4881,315.5346,444690.0
2020-09-14 13:10:00,339.0,339.14,338.82,339.06,324617.0,315.5439,315.6742,315.3764,315.5998,324617.0
2020-09-14 13:15:00,339.05,339.06,338.37,338.46,589621.0,315.5905,315.5998,314.9575,315.0413,589621.0
2020-09-14 13:20:00,338.44,338.6,338.21,338.53,496243.0,315.0227,315.1716,314.8086,315.1064,496243.0
2020-09-14 13:25:00,338.51,338.78,338.35,338.76,420687.0,315.0878,315.3391,314.9389,315.3205,420687.0
2020-09-14 13:30:00,338.76,338.88,338.08,338.35,922281.0,315.3205,315.4322,314.6876,314.9389,922281.0
2020-09-14 13:35:00,338.33,338.62,338.2,338.43,236309.0,314.9203,315.1902,314.7993,315.0134,236309.0
2020-09-14 13:40:00,338.43,338.53,338.25,338.31,153947.0,315.0134,315.1064,314.8458,314.9017,153947.0
2020-09-14 13:45:00,338.31,338.84,338.22,338.73,368713.0,314.9017,315.395,314.8179,315.2926,368713.0
2020-09-14 13:50:00,338.73,339.07,338.73,339.04,250357.0,315.2926,315.6091,315.2926,315.5812,250357.0
2020-09-14 13:55:00,339.04,339.11,338.87,338.9,229203.0,315.5812,315.6463,315.4229,315.4508,229203.0
2020-09-14 14:00:00,338.9,338.91,338.51,338.87,260009.0,315.4508,315.4601,315.0878,315.4229,260009.0
2020-09-14 14:05:00,338.87,339.28,338.85,339.24,322806.0,315.4229,315.8045,315.4043,315.7673,322806.0
2020-09-14 14:10:00,339.24,339.33,339.14,339.25,229010.0,315.7673,315.8511,315.6742,315.7766,229010.0
2020-09-14 14:15:00,339.26,339.34,339.07,339.19,229120.0,315.7859,315.8604,315.6091,315.7208,229120.0
2020-09-14 14:20:00,339.19,339.39,339.02,339.34,346006.0,315.7208,315.9069,315.5625,315.8604,346006.0
2020-09-14 14:25:00,339.32,339.32,338.77,338.84,302216.0,315.8418,315.8418,315.3298,315.395,302216.0
2020-09-14 14:30:00,338.85,339.09,338.76,338.84,249435.0,315.4043,315.6277,315.3205,315.395,249435.0
2020-09-14 14:35:00,338.85,338.88,338.64,338.74,230512.0,315.4043,315.4322,315.2088,315.3019,230512.0
2020-09-14 14:40:00,338.73,339.14,338.44,338.87,587539.0,315.2926,315.6742,315.0227,315.4229,587539.0
2020-09-14 14:45:00,338.88,338.93,338.55,338.71,262782.0,315.4322,315.4788,315.1251,315.274,262782.0
2020-09-14 14:50:00,338.73,339.17,338.49,338.5,483568.0,315.2926,315.7022,315.0692,315.0785,483568.0
2020-09-14 14:55:00,338.47,338.76,337.9,338.68,1130982.0,315.0506,315.3205,314.52,315.2461,1130982.0
2020-09-14 15:00:00,338.69,338.87,338.24,338.42,501553.0,315.2554,315.4229,314.8365,315.004,501553.0
2020-09-14 15:05:00,338.43,338.68,338.17,338.53,457880.0,315.0134,315.2461,314.7713,315.1064,457880.0
2020-09-14 15:10:00,338.52,338.52,338.04,338.24,676736.0,315.0971,315.0971,314.6503,314.8365,676736.0
2020-09-14 15:15:00,338.22,338.65,337.9,338.53,717518.0,314.8179,315.2181,314.52,315.1064,717518.0
2020-09-14 15:20:00,338.53,338.53,337.54,337.72,651095.0,315.1064,315.1064,314.1849,314.3525,651095.0
2020-09-14 15:25:00,337.75,338.39,337.7,338.33,654996.0,314.3804,314.9761,314.3339,314.9203,654996.0
2020-09-14 15:30:00,338.34,338.57,338.0,338.33,705018.0,314.9296,315.1437,314.6131,314.9203,705018.0
2020-09-14 15:35:00,338.33,338.91,338.14,338.8,950401.0,314.9203,315.4601,314.7434,315.3578,950401.0
2020-09-14 15:40:00,338.8,339.4,338.77,339.3,1473908.0,315.3578,315.9162,315.3298,315.8232,1473908.0
2020-09-14 15:45:00,339.31,339.82,339.17,339.75,2449022.0,315.8325,316.3072,315.7022,316.242,2449022.0
2020-09-14 15:50:00,339.74,339.77,338.83,338.87,2701319.0,316.2327,316.2606,315.3857,315.4229,2701319.0
2020-09-14 15:55:00,338.88,338.96,338.3,338.42,3103309.0,315.4322,315.5067,314.8924,315.004,3103309.0
2020-09-15 09:30:00,341.12,341.5,341.06,341.29,1222962.0,317.5172,317.8709,317.4614,317.6755,1222962.0
2020-09-15 09:35:00,341.3,341.73,341.13,341.69,666925.0,317.6848,318.085,317.5265,318.0478,666925.0
2020-09-15 09:40:00,341.68,342.02,341.64,341.73,715625.0,318.0385,318.355,318.0013,318.085,715625.0
2020-09-15 09:45:00,341.75,341.78,341.24,341.33,565574.0,318.1036,318.1316,317.6289,317.7127,565574.0
2020-09-15 09:50:00,341.32,341.66,341.26,341.64,498014.0,317.7034,318.0199,317.6475,318.0013,498014.0
2020-09-15 09:55:00,341.63,341.68,341.41,341.61,574024.0,317.9919,318.0385,317.7872,317.9733,574024.0
2020-09-15 10:00:00,341.61,341.98,341.53,341.84,471081.0,317.9733,318.3177,317.8989,318.1874,471081.0
2020-09-15 10:05:00,341.84,341.87,341.45,341.64,574571.0,318.1874,318.2153,317.8244,318.0013,574571.0
2020-09-15 10:10:00,341.65,341.79,341.33,341.48,277091.0,318.0106,318.1409,317.7127,317.8523,277091.0
2020-09-15 10:15:00,341.47,341.75,341.3,341.51,481624.0,317.843,318.1036,317.6848,317.8802,481624.0
2020-09-15 10:20:00,341.5,341.55,340.88,340.94,530817.0,317.8709,317.9175,317.2938,317.3497,530817.0
2020-09-15 10:25:00,340.94,341.37,340.8,341.35,658128.0,317.3497,317.7499,317.2194,317.7313,658128.0
2020-09-15 10:30:00,341.36,341.53,341.24,341.49,295384.0,317.7406,317.8989,317.6289,317.8616,295384.0
2020-09-15 10:35:00,341.49,341.81,341.21,341.31,644291.0,317.8616,318.1595,317.601,317.6941,644291.0
2020-09-15 10:40:00,341.3,341.3,340.68,340.73,622530.0,317.6848,317.6848,317.1077,317.1542,622530.0
2020-09-15 10:45:00,340.72,341.27,340.6,341.27,519238.0,317.1449,317.6569,317.0332,317.6569,519238.0
2020-09-15 10:50:00,341.27,341.51,341.08,341.42,344985.0,317.6569,317.8802,317.48,317.7965,344985.0
2020-09-15 10:55:00,341.41,341.56,341.35,341.52,285730.0,317.7872,317.9268,317.7313,317.8896,285730.0
2020-09-15 11:00:00,341.52,341.71,341.47,341.65,577300.0,317.8896,318.0664,317.843,318.0106,577300.0
2020-09-15 11:05:00,341.65,341.84,341.58,341.75,313262.0,318.0106,318.1874,317.9454,318.1036,313262.0
2020-09-15 11:10:00,341.76,341.9,341.64,341.65,444880.0,318.1129,318.2433,318.0013,318.0106,444880.0
2020-09-15 11:15:00,341.66,341.69,341.46,341.64,367937.0,318.0199,318.0478,317.8337,318.0013,367937.0
2020-09-15 11:20:00,341.63,341.67,341.29,341.49,511165.0,317.9919,318.0292,317.6755,317.8616,511165.0
2020-09-15 11:25:00,341.49,341.65,341.24,341.58,464269.0,317.8616,318.0106,317.6289,317.9454,464269.0
2020-09-15 11:30:00,341.57,341.78,341.49,341.63,304010.0,317.9361,318.1316,317.8616,317.9919,304010.0
2020-09-15 11:35:00,341.64,341.87,341.6,341.76,286213.0,318.0013,318.2153,317.964,318.1129,286213.0
2020-09-15 11:40:00,341.77,341.81,341.51,341.55,335484.0,318.1223,318.1595,317.8802,317.9175,335484.0
2020-09-15 11:45:00,341.55,341.58,341.41,341.52,533928.0,317.9175,317.9454,317.7872,317.8896,533928.0
2020-09-15 11:50:00,341.52,341.56,341.12,341.2,566934.0,317.8896,317.9268,317.5172,317.5917,566934.0
2020-09-15 11:55:00,341.21,341.36,341.08,341.31,403151.0,317.601,317.7406,317.48,317.6941,403151.0
2020-09-15 12:00:00,341.31,341.65,341.27,341.51,238463.0,317.6941,318.0106,317.6569,317.8802,238463.0
2020-09-15 12:05:00,341.5,341.66,341.36,341.41,301943.0,317.8709,318.0199,317.7406,317.7872,301943.0
2020-09-15 12:10:00,341.4,341.51,341.26,341.5,272730.0,317.7779,317.8802,317.6475,317.8709,272730.0
2020-09-15 12:15:00,341.5,341.58,341.44,341.58,120272.0,317.8709,317.9454,317.8151,317.9454,120272.0
2020-09-15 12:20:00,341.57,341.58,341.38,341.48,228215.0,317.9361,317.9454,317.7592,317.8523,228215.0
2020-09-15 12:25:00,341.46,341.68,341.29,341.58,287985.0,317.8337,318.0385,317.6755,317.9454,287985.0
2020-09-15 12:30:00,341.56,341.65,341.53,341.57,160233.0,317.9268,318.0106,317.8989,317.9361,160233.0
2020-09-15 12:35:00,341.58,341.66,341.5,341.63,154753.0,317.9454,318.0199,317.8709,317.9919,154753.0
2020-09-15 12:40:00,341.63,341.75,341.63,341.68,125384.0,317.9919,318.1036,317.9919,318.0385,125384.0
2020-09-15 12:45:00,341.68,341.73,341.58,341.59,239461.0,318.0385,318.085,317.9454,317.9547,239461.0
2020-09-15 12:50:00,341.59,341.69,341.5,341.65,233223.0,317.9547,318.0478,317.8709,318.0106,233223.0
2020-09-15 12:55:00,341.65,341.69,341.53,341.69,209435.0,318.0106,318.0478,317.8989,318.0478,209435.0
2020-09-15 13:00:00,341.68,341.91,341.62,341.68,585185.0,318.0385,318.2526,317.9826,318.0385,585185.0
2020-09-15 13:05:00,341.69,341.87,341.64,341.8,228710.0,318.0478,318.2153,318.0013,318.1502,228710.0
2020-09-15 13:10:00,341.79,341.93,341.76,341.81,143030.0,318.1409,318.2712,318.1129,318.1595,143030.0
2020-09-15 13:15:00,341.82,341.95,341.7,341.77,258826.0,318.1688,318.2898,318.0571,318.1223,258826.0
2020-09-15 13:20:00,341.77,341.81,341.42,341.58,405274.0,318.1223,318.1595,317.7965,317.9454,405274.0
2020-09-15 13:25:00,341.57,341.61,341.42,341.5,228784.0,317.9361,317.9733,317.7965,317.8709,228784.0
2020-09-15 13:30:00,341.5,341.54,341.28,341.5,259101.0,317.8709,317.9082,317.6662,317.8709,259101.0
2020-09-15 13:35:00,341.5,341.62,341.44,341.56,130790.0,317.8709,317.9826,317.8151,317.9268,130790.0
2020-09-15 13:40:00,341.56,341.64,341.47,341.55,128851.0,317.9268,318.0013,317.843,317.9175,128851.0
2020-09-15 13:45:00,341.55,341.58,341.38,341.48,262583.0,317.9175,317.9454,317.7592,317.8523,262583.0
2020-09-15 13:50:00,341.48,341.5,341.32,341.38,193432.0,317.8523,317.8709,317.7034,317.7592,193432.0
2020-09-15 13:55:00,341.38,341.39,341.12,341.17,218279.0,317.7592,317.7685,317.5172,317.5638,218279.0
2020-09-15 14:00:00,341.16,341.23,340.76,340.84,517112.0,317.5545,317.6196,317.1821,317.2566,517112.0
2020-09-15 14:05:00,340.83,340.97,340.43,340.57,555886.0,317.2473,317.3776,316.875,317.0053,555886.0
2020-09-15 14:10:00,340.57,340.85,340.56,340.84,319309.0,317.0053,317.2659,316.996,317.2566,319309.0
2020-09-15 14:15:00,340.84,340.86,340.69,340.76,261651.0,317.2566,317.2752,317.117,317.1821,261651.0
2020-09-15 14:20:00,340.76,340.93,340.6,340.87,301412.0,317.1821,317.3404,317.0332,317.2845,301412.0
2020-09-15 14:25:00,340.88,340.93,340.58,340.81,364067.0,317.2938,317.3404,317.0146,317.2287,364067.0
2020-09-15 14:30:00,340.83,340.83,340.44,340.58,268799.0,317.2473,317.2473,316.8843,317.0146,268799.0
2020-09-15 14:35:00,340.57,340.84,340.57,340.66,250158.0,317.0053,317.2566,317.0053,317.0891,250158.0
2020-09-15 14:40:00,340.67,340.97,340.66,340.91,296760.0,317.0984,317.3776,317.0891,317.3218,296760.0
2020-09-15 14:45:00,340.9,340.97,340.81,340.94,284751.0,317.3125,317.3776,317.2287,317.3497,284751.0
2020-09-15 14:50:00,340.94,341.01,340.85,340.96,287614.0,317.3497,317.4148,317.2659,317.3683,287614.0
2020-09-15 14:55:00,340.96,340.99,340.64,340.85,394160.0,317.3683,317.3962,317.0704,317.2659,394160.0
2020-09-15 15:00:00,340.87,340.89,340.47,340.48,466512.0,317.2845,317.3031,316.9122,316.9215,466512.0
2020-09-15 15:05:00,340.48,340.5,339.71,339.9,1039909.0,316.9215,316.9401,316.2048,316.3816,1039909.0
2020-09-15 15:10:00,339.91,340.15,339.74,339.8,726004.0,316.391,316.6143,316.2327,316.2886,726004.0
2020-09-15 15:15:00,339.79,340.15,339.74,339.94,610415.0,316.2793,316.6143,316.2327,316.4189,610415.0
2020-09-15 15:20:00,339.93,340.01,339.6,339.77,592092.0,316.4096,316.484,316.1024,316.2606,592092.0
2020-09-15 15:25:00,339.78,340.09,339.71,339.98,899952.0,316.2699,316.5585,316.2048,316.4561,899952.0
2020-09-15 15:30:00,339.98,340.05,339.21,339.34,943477.0,316.4561,316.5213,315.7394,315.8604,943477.0
2020-09-15 15:35:00,339.34,339.56,339.02,339.28,985640.0,315.8604,316.0652,315.5625,315.8045,985640.0
2020-09-15 15:40:00,339.28,339.56,339.05,339.43,1182987.0,315.8045,316.0652,315.5905,315.9442,1182987.0
2020-09-15 15:45:00,339.44,339.88,339.29,339.86,1100576.0,315.9535,316.363,315.8139,316.3444,1100576.0
2020-09-15 15:50:00,339.86,340.32,339.6,340.26,1869662.0,316.3444,316.7726,316.1024,316.7167,1869662.0
2020-09-15 15:55:00,340.25,340.4,340.02,340.15,2104001.0,316.7074,316.847,316.4933,316.6143,2104001.0
2020-09-16 09:30:00,341.53,341.69,341.33,341.41,995196.0,317.8989,318.0478,317.7127,317.7872,995196.0
2020-09-16 09:35:00,341.4,341.64,341.13,341.56,596518.0,317.7779,318.0013,317.5265,317.9268,596518.0
2020-09-16 09:40:00,341.56,341.72,340.72,340.73,653610.0,317.9268,318.0757,317.1449,317.1542,653610.0
2020-09-16 09:45:00,340.75,341.18,340.74,341.0,493968.0,317.1728,317.5731,317.1635,317.4055,493968.0
2020-09-16 09:50:00,341.0,341.24,340.92,341.19,331707.0,317.4055,317.6289,317.3311,317.5824,331707.0
2020-09-16 09:55:00,341.19,341.43,341.19,341.42,371780.0,317.5824,317.8058,317.5824,317.7965,371780.0
2020-09-16 10:00:00,341.41,341.62,341.4,341.48,378683.0,317.7872,317.9826,317.7779,317.8523,378683.0
2020-09-16 10:05:00,341.47,341.69,341.34,341.53,433264.0,317.843,318.0478,317.722,317.8989,433264.0
2020-09-16 10:10:00,341.53,341.79,341.26,341.39,457218.0,317.8989,318.1409,317.6475,317.7685,457218.0
2020-09-16 10:15:00,341.37,341.55,341.19,341.3,442164.0,317.7499,317.9175,317.5824,317.6848,442164.0
2020-09-16 10:20:00,341.29,341.5,340.94,341.37,455869.0,317.6755,317.8709,317.3497,317.7499,455869.0
2020-09-16 10:25:00,341.37,341.39,340.9,341.1,456932.0,317.7499,317.7685,317.3125,317.4986,456932.0
2020-09-16 10:30:00,341.1,341.22,340.82,340.92,441609.0,317.4986,317.6103,317.238,317.3311,441609.0
2020-09-16 10:35:00,340.94,341.09,340.6,340.91,501749.0,317.3497,317.4893,317.0332,317.3218,501749.0
2020-09-16 10:40:00,340.91,341.15,340.62,340.71,552135.0,317.3218,317.5452,317.0518,317.1356,552135.0
2020-09-16 10:45:00,340.72,340.76,340.31,340.49,447236.0,317.1449,317.1821,316.7633,316.9308,447236.0
2020-09-16 10:50:00,340.49,341.01,340.48,340.88,502001.0,316.9308,317.4148,316.9215,317.2938,502001.0
2020-09-16 10:55:00,340.87,341.25,340.83,341.06,524227.0,317.2845,317.6382,317.2473,317.4614,524227.0
2020-09-16 11:00:00,341.06,341.51,341.01,341.46,589603.0,317.4614,317.8802,317.4148,317.8337,589603.0
2020-09-16 11:05:00,341.49,341.71,341.3,341.56,492250.0,317.8616,318.0664,317.6848,317.9268,492250.0
2020-09-16 11:10:00,341.56,341.94,341.41,341.89,491002.0,317.9268,318.2805,317.7872,318.234,491002.0
2020-09-16 11:15:00,341.9,342.18,341.89,342.18,481676.0,318.2433,318.5039,318.234,318.5039,481676.0
2020-09-16 11:20:00,342.18,342.36,342.08,342.27,514792.0,318.5039,318.6714,318.4108,318.5877,514792.0
2020-09-16 11:25:00,342.27,342.29,342.02,342.18,515408.0,318.5877,318.6063,318.355,318.5039,515408.0
2020-09-16 11:30:00,342.19,342.29,341.99,342.18,500850.0,318.5132,318.6063,318.327,318.5039,500850.0
2020-09-16 11:35:00,342.18,342.3,342.0,342.03,408688.0,318.5039,318.6156,318.3363,318.3643,408688.0
2020-09-16 11:40:00,342.04,342.17,341.97,342.0,251340.0,318.3736,318.4946,318.3084,318.3363,251340.0
2020-09-16 11:45:00,342.02,342.09,341.91,341.98,274236.0,318.355,318.4201,318.2526,318.3177,274236.0
2020-09-16 11:50:00,341.97,342.0,341.88,341.96,269582.0,318.3084,318.3363,318.2246,318.2991,269582.0
2020-09-16 11:55:00,341.96,341.96,341.67,341.67,311880.0,318.2991,318.2991,318.0292,318.0292,311880.0
2020-09-16 12:00:00,341.68,341.95,341.67,341.85,261044.0,318.0385,318.2898,318.0292,318.1967,261044.0
2020-09-16 12:05:00,341.85,341.85,341.64,341.73,219257.0,318.1967,318.1967,318.0013,318.085,219257.0
2020-09-16 12:10:00,341.73,341.83,341.43,341.56,382437.0,318.085,318.1781,317.8058,317.9268,382437.0
2020-09-16 12:15:00,341.56,341.63,341.33,341.43,303570.0,317.9268,317.9919,317.7127,317.8058,303570.0
2020-09-16 12:20:00,341.44,341.54,341.41,341.46,242483.0,317.8151,317.9082,317.7872,317.8337,242483.0
2020-09-16 12:25:00,341.47,341.61,341.34,341.57,289480.0,317.843,317.9733,317.722,317.9361,289480.0
2020-09-16 12:30:00,341.57,341.58,341.28,341.37,350731.0,317.9361,317.9454,317.6662,317.7499,350731.0
2020-09-16 12:35:00,341.36,341.52,341.31,341.51,280254.0,317.7406,317.8896,317.6941,317.8802,280254.0
2020-09-16 12:40:00,341.49,341.49,341.25,341.35,303824.0,317.8616,317.8616,317.6382,317.7313,303824.0
2020-09-16 12:45:00,341.36,341.48,341.03,341.06,387908.0,317.7406,317.8523,317.4335,317.4614,387908.0
2020-09-16 12:50:00,341.06,341.17,341.01,341.14,162177.0,317.4614,317.5638,317.4148,317.5358,162177.0
2020-09-16 12:55:00,341.15,341.41,341.15,341.19,344008.0,317.5452,317.7872,317.5452,317.5824,344008.0
2020-09-16 13:00:00,341.2,341.41,341.01,341.3,317424.0,317.5917,317.7872,317.4148,317.6848,317424.0
2020-09-16 13:05:00,341.31,341.37,341.04,341.09,283052.0,317.6941,317.7499,317.4428,317.4893,283052.0
2020-09-16 13:10:00,341.09,341.17,340.79,341.14,364378.0,317.4893,317.5638,317.2101,317.5358,364378.0
2020-09-16 13:15:00,341.13,341.19,340.93,341.06,268324.0,317.5265,317.5824,317.3404,317.4614,268324.0
2020-09-16 13:20:00,341.07,341.09,340.87,340.92,261263.0,317.4707,317.4893,317.2845,317.3311,261263.0
2020-09-16 13:25:00,340.91,340.98,340.62,340.75,536890.0,317.3218,317.3869,317.0518,317.1728,536890.0
2020-09-16 13:30:00,340.75,340.81,340.43,340.72,335790.0,317.1728,317.2287,316.875,317.1449,335790.0
2020-09-16 13:35:00,340.71,340.73,340.48,340.58,260367.0,317.1356,317.1542,316.9215,317.0146,260367.0
2020-09-16 13:40:00,340.56,340.74,340.41,340.72,284346.0,316.996,317.1635,316.8564,317.1449,284346.0
2020-09-16 13:45:00,340.72,340.97,340.68,340.79,393386.0,317.1449,317.3776,317.1077,317.2101,393386.0
2020-09-16 13:50:00,340.79,341.09,340.74,341.01,247139.0,317.2101,317.4893,317.1635,317.4148,247139.0
2020-09-16 13:55:00,341.0,341.39,340.96,341.15,334587.0,317.4055,317.7685,317.3683,317.5452,334587.0
2020-09-16 14:00:00,341.14,342.06,340.85,341.3,1213460.0,317.5358,318.3922,317.2659,317.6848,1213460.0
2020-09-16 14:05:00,341.3,341.41,341.01,341.29,941370.0,317.6848,317.7872,317.4148,317.6755,941370.0
2020-09-16 14:10:00,341.29,341.95,341.08,341.89,965702.0,317.6755,318.2898,317.48,318.234,965702.0
2020-09-16 14:15:00,341.89,342.67,341.84,342.28,1424717.0,318.234,318.96,318.1874,318.597,1424717.0
2020-09-16 14:20:00,342.28,342.43,342.22,342.29,618901.0,318.597,318.7366,318.5411,318.6063,618901.0
2020-09-16 14:25:00,342.3,342.42,342.11,342.34,488941.0,318.6156,318.7273,318.4387,318.6528,488941.0
2020-09-16 14:30:00,342.34,342.74,342.06,342.38,754658.0,318.6528,319.0251,318.3922,318.69,754658.0
2020-09-16 14:35:00,342.37,343.02,342.12,342.96,886152.0,318.6807,319.2858,318.448,319.2299,886152.0
2020-09-16 14:40:00,342.96,343.06,342.37,342.4,827124.0,319.2299,319.323,318.6807,318.7087,827124.0
2020-09-16 14:45:00,342.42,342.5,341.9,342.27,987483.0,318.7273,318.8017,318.2433,318.5877,987483.0
2020-09-16 14:50:00,342.27,342.27,341.18,341.32,1218414.0,318.5877,318.5877,317.5731,317.7034,1218414.0
2020-09-16 14:55:00,341.32,341.63,341.12,341.56,1071381.0,317.7034,317.9919,317.5172,317.9268,1071381.0
2020-09-16 15:00:00,341.56,341.93,341.38,341.6,695978.0,317.9268,318.2712,317.7592,317.964,695978.0
2020-09-16 15:05:00,341.59,341.61,340.52,340.54,1099713.0,317.9547,317.9733,316.9587,316.9774,1099713.0
2020-09-16 15:10:00,340.54,340.77,339.26,340.07,2322198.0,316.9774,317.1914,315.7859,316.5399,2322198.0
2020-09-16 15:15:00,340.07,340.37,339.49,340.34,1549757.0,316.5399,316.8191,316.0,316.7912,1549757.0
2020-09-16 15:20:00,340.33,340.38,339.51,339.61,1146213.0,316.7819,316.8284,316.0186,316.1117,1146213.0
2020-09-16 15:25:00,339.62,340.12,339.56,339.62,1000070.0,316.121,316.5864,316.0652,316.121,1000070.0
2020-09-16 15:30:00,339.62,339.78,338.7,339.57,2027753.0,316.121,316.2699,315.2647,316.0745,2027753.0
2020-09-16 15:35:00,339.58,340.04,339.08,339.25,1471735.0,316.0838,316.512,315.6184,315.7766,1471735.0
2020-09-16 15:40:00,339.26,339.79,338.82,339.72,1643656.0,315.7859,316.2793,315.3764,316.2141,1643656.0
2020-09-16 15:45:00,339.74,340.6,339.59,339.95,2895041.0,316.2327,317.0332,316.0931,316.4282,2895041.0
2020-09-16 15:50:00,339.97,340.22,339.11,339.16,1778113.0,316.4468,316.6795,315.6463,315.6928,1778113.0
2020-09-16 15:55:00,339.18,339.28,338.52,338.81,3462567.0,315.7115,315.8045,315.0971,315.3671,3462567.0
2020-09-17 09:30:00,333.56,333.96,333.17,333.82,2480682.0,310.4803,310.8526,310.1173,310.7223,2480682.0
2020-09-17 09:35:00,333.81,334.52,333.63,334.11,1753614.0,310.713,311.3739,310.5455,310.9923,1753614.0
2020-09-17 09:40:00,334.11,334.29,333.66,333.68,1061290.0,310.9923,311.1598,310.5734,310.592,1061290.0
2020-09-17 09:45:00,333.68,334.37,333.67,333.95,904886.0,310.592,311.2343,310.5827,310.8433,904886.0
2020-09-17 09:50:00,333.97,335.34,333.94,335.17,1022531.0,310.862,312.1372,310.834,311.9789,1022531.0
2020-09-17 09:55:00,335.19,335.36,334.8,335.16,597779.0,311.9975,312.1558,311.6345,311.9696,597779.0
2020-09-17 10:00:00,335.17,335.54,334.84,335.23,1001750.0,311.9789,312.3233,311.6718,312.0348,1001750.0
2020-09-17 10:05:00,335.26,336.18,335.16,335.95,1167325.0,312.0627,312.919,311.9696,312.705,1167325.0
2020-09-17 10:10:00,335.96,336.81,335.83,336.24,1137539.0,312.7143,313.5054,312.5933,312.9749,1137539.0
2020-09-17 10:15:00,336.22,336.27,335.83,336.1,571805.0,312.9563,313.0028,312.5933,312.8446,571805.0
2020-09-17 10:20:00,336.09,336.63,335.37,335.38,1090940.0,312.8353,313.3379,312.1651,312.1744,1090940.0
2020-09-17 10:25:00,335.37,335.73,335.13,335.73,844335.0,312.1651,312.5002,311.9417,312.5002,844335.0
2020-09-17 10:30:00,335.75,336.07,335.08,336.05,821310.0,312.5188,312.8167,311.8952,312.798,821310.0
2020-09-17 10:35:00,336.04,336.25,335.51,336.02,645267.0,312.7887,312.9842,312.2954,312.7701,645267.0
2020-09-17 10:40:00,336.0,336.59,335.79,336.41,761983.0,312.7515,313.3007,312.556,313.1331,761983.0
2020-09-17 10:45:00,336.39,337.15,336.37,336.87,830653.0,313.1145,313.8219,313.0959,313.5613,830653.0
2020-09-17 10:50:00,336.87,337.25,336.85,337.03,687788.0,313.5613,313.915,313.5427,313.7102,687788.0
2020-09-17 10:55:00,337.01,337.06,336.27,336.32,676608.0,313.6916,313.7382,313.0028,313.0494,676608.0
2020-09-17 11:00:00,336.33,337.44,336.33,337.38,664212.0,313.0587,314.0919,313.0587,314.036,664212.0
2020-09-17 11:05:00,337.38,337.59,337.13,337.3,508445.0,314.036,314.2315,313.8033,313.9615,508445.0
2020-09-17 11:10:00,337.31,337.6,336.98,337.39,442340.0,313.9709,314.2408,313.6637,314.0453,442340.0
2020-09-17 11:15:00,337.37,337.7,336.82,337.03,780095.0,314.0267,314.3339,313.5148,313.7102,780095.0
2020-09-17 11:20:00,337.05,337.13,336.64,336.76,482867.0,313.7288,313.8033,313.3472,313.4589,482867.0
2020-09-17 11:25:00,336.79,336.93,336.55,336.71,650366.0,313.4868,313.6171,313.2634,313.4124,650366.0
2020-09-17 11:30:00,336.68,337.07,336.38,336.5,883680.0,313.3844,313.7475,313.1052,313.2169,883680.0
2020-09-17 11:35:00,336.51,336.71,336.32,336.54,703237.0,313.2262,313.4124,313.0494,313.2541,703237.0
2020-09-17 11:40:00,336.53,336.77,335.86,335.9,804531.0,313.2448,313.4682,312.6212,312.6584,804531.0
2020-09-17 11:45:00,335.93,336.01,335.57,335.6,642904.0,312.6863,312.7608,312.3512,312.3792,642904.0
2020-09-17 11:50:00,335.6,335.75,335.33,335.58,467978.0,312.3792,312.5188,312.1279,312.3606,467978.0
2020-09-17 11:55:00,335.59,335.71,334.91,335.19,968131.0,312.3699,312.4816,311.7369,311.9975,968131.0
2020-09-17 12:00:00,335.16,335.42,335.01,335.28,604790.0,311.9696,312.2116,311.83,312.0813,604790.0
2020-09-17 12:05:00,335.29,335.46,334.6,334.65,552727.0,312.0906,312.2489,311.4484,311.4949,552727.0
2020-09-17 12:10:00,334.65,334.78,333.74,334.0,794133.0,311.4949,311.6159,310.6479,310.8899,794133.0
2020-09-17 12:15:00,333.98,334.06,333.12,333.55,945525.0,310.8713,310.9457,310.0708,310.471,945525.0
2020-09-17 12:20:00,333.55,333.78,333.2,333.49,894079.0,310.471,310.6851,310.1452,310.4152,894079.0
2020-09-17 12:25:00,333.47,333.77,332.99,333.76,1048094.0,310.3966,310.6758,309.9498,310.6665,1048094.0
2020-09-17 12:30:00,333.74,334.02,333.37,333.81,796527.0,310.6479,310.9085,310.3035,310.713,796527.0
2020-09-17 12:35:00,333.81,334.14,333.57,333.94,1018884.0,310.713,311.0202,310.4896,310.834,1018884.0
2020-09-17 12:40:00,333.95,334.12,333.37,333.75,938726.0,310.8433,311.0016,310.3035,310.6572,938726.0
2020-09-17 12:45:00,333.75,333.83,333.12,333.5,807483.0,310.6572,310.7316,310.0708,310.4245,807483.0
2020-09-17 12:50:00,333.53,334.12,333.22,333.99,875235.0,310.4524,311.0016,310.1638,310.8806,875235.0
2020-09-17 12:55:00,333.99,334.52,333.89,334.52,845556.0,310.8806,311.3739,310.7875,311.3739,845556.0
2020-09-17 13:00:00,334.51,334.59,334.19,334.3,557829.0,311.3646,311.4391,311.0667,311.1691,557829.0
2020-09-17 13:05:00,334.3,334.66,334.08,334.4,447537.0,311.1691,311.5042,310.9643,311.2622,447537.0
2020-09-17 13:10:00,334.42,334.5,334.13,334.22,430875.0,311.2808,311.3553,311.0109,311.0947,430875.0
2020-09-17 13:15:00,334.22,334.36,333.57,333.72,592564.0,311.0947,311.225,310.4896,310.6293,592564.0
2020-09-17 13:20:00,333.72,334.05,333.58,333.91,516624.0,310.6293,310.9364,310.4989,310.8061,516624.0
2020-09-17 13:25:00,333.92,334.17,333.76,334.08,534955.0,310.8154,311.0481,310.6665,310.9643,534955.0
2020-09-17 13:30:00,334.09,334.58,333.93,334.53,698788.0,310.9737,311.4297,310.8247,311.3832,698788.0
2020-09-17 13:35:00,334.53,334.67,334.21,334.44,682955.0,311.3832,311.5135,311.0853,311.2994,682955.0
2020-09-17 13:40:00,334.44,334.85,334.22,334.68,611723.0,311.2994,311.6811,311.0947,311.5228,611723.0
2020-09-17 13:45:00,334.67,334.91,334.34,334.86,374384.0,311.5135,311.7369,311.2064,311.6904,374384.0
2020-09-17 13:50:00,334.88,334.95,334.54,334.65,391292.0,311.709,311.7741,311.3925,311.4949,391292.0
2020-09-17 13:55:00,334.66,334.76,334.24,334.38,422569.0,311.5042,311.5973,311.1133,311.2436,422569.0
2020-09-17 14:00:00,334.42,334.91,334.3,334.86,345921.0,311.2808,311.7369,311.1691,311.6904,345921.0
2020-09-17 14:05:00,334.86,335.13,334.79,334.95,397415.0,311.6904,311.9417,311.6252,311.7741,397415.0
2020-09-17 14:10:00,334.95,335.29,334.94,335.16,354578.0,311.7741,312.0906,311.7648,311.9696,354578.0
2020-09-17 14:15:00,335.18,335.31,334.89,334.95,505100.0,311.9882,312.1092,311.7183,311.7741,505100.0
2020-09-17 14:20:00,334.94,335.03,334.7,334.72,457308.0,311.7648,311.8486,311.5414,311.5601,457308.0
2020-09-17 14:25:00,334.75,334.84,333.9,333.91,517771.0,311.588,311.6718,310.7968,310.8061,517771.0
2020-09-17 14:30:00,333.9,334.1,333.74,333.78,542518.0,310.7968,310.983,310.6479,310.6851,542518.0
2020-09-17 14:35:00,333.77,333.9,333.41,333.47,560603.0,310.6758,310.7968,310.3407,310.3966,560603.0
2020-09-17 14:40:00,333.47,334.0,333.32,333.9,661027.0,310.3966,310.8899,310.2569,310.7968,661027.0
2020-09-17 14:45:00,333.91,334.28,333.76,334.06,387770.0,310.8061,311.1505,310.6665,310.9457,387770.0
2020-09-17 14:50:00,334.07,334.25,333.82,334.17,294367.0,310.955,311.1226,310.7223,311.0481,294367.0
2020-09-17 14:55:00,334.16,334.5,333.93,334.02,455406.0,311.0388,311.3553,310.8247,310.9085,455406.0
2020-09-17 15:00:00,334.03,334.24,333.04,333.13,676968.0,310.9178,311.1133,309.9963,310.0801,676968.0
2020-09-17 15:05:00,333.12,333.72,333.0,333.61,860708.0,310.0708,310.6293,309.9591,310.5269,860708.0
2020-09-17 15:10:00,333.62,334.64,333.61,334.47,1140915.0,310.5362,311.4856,310.5269,311.3274,1140915.0
2020-09-17 15:15:00,334.46,334.66,334.08,334.09,590765.0,311.3181,311.5042,310.9643,310.9737,590765.0
2020-09-17 15:20:00,334.11,334.55,333.82,333.82,696529.0,310.9923,311.4018,310.7223,310.7223,696529.0
2020-09-17 15:25:00,333.81,333.9,333.41,333.66,762364.0,310.713,310.7968,310.3407,310.5734,762364.0
2020-09-17 15:30:00,333.65,334.92,333.51,334.79,1443570.0,310.5641,311.7462,310.4338,311.6252,1443570.0
2020-09-17 15:35:00,334.79,335.33,334.61,335.33,1125828.0,311.6252,312.1279,311.4577,312.1279,1125828.0
2020-09-17 15:40:00,335.32,335.68,334.95,335.03,1074590.0,312.1185,312.4536,311.7741,311.8486,1074590.0
2020-09-17 15:45:00,335.04,335.55,334.62,335.36,1302764.0,311.8579,312.3326,311.467,312.1558,1302764.0
2020-09-17 15:50:00,335.34,335.85,335.24,335.7,1674124.0,312.1372,312.6119,312.0441,312.4723,1674124.0
2020-09-17 15:55:00,335.71,336.04,335.28,335.86,3597743.0,312.4816,312.7887,312.0813,312.6212,3597743.0
2020-09-18 09:30:00,335.37,335.49,334.6,334.82,3072112.0,313.4294,313.5416,312.7098,312.9154,3072112.0
2020-09-18 09:35:00,334.81,335.01,334.44,334.55,818805.0,312.9061,313.093,312.5603,312.6631,818805.0
2020-09-18 09:40:00,334.56,334.8,334.3,334.5,699657.0,312.6724,312.8967,312.4294,312.6164,699657.0
2020-09-18 09:45:00,334.5,334.59,333.44,333.58,900111.0,312.6164,312.7005,311.6257,311.7565,900111.0
2020-09-18 09:50:00,333.58,333.89,333.05,333.88,1019547.0,311.7565,312.0463,311.2612,312.0369,1019547.0
2020-09-18 09:55:00,333.87,334.04,333.46,333.91,651400.0,312.0276,312.1865,311.6444,312.065,651400.0
2020-09-18 10:00:00,333.92,334.44,333.88,334.4,823177.0,312.0743,312.5603,312.0369,312.5229,823177.0
2020-09-18 10:05:00,334.39,334.73,334.19,334.5,499409.0,312.5136,312.8313,312.3266,312.6164,499409.0
2020-09-18 10:10:00,334.5,334.59,334.03,334.51,615433.0,312.6164,312.7005,312.1771,312.6257,615433.0
2020-09-18 10:15:00,334.51,334.99,334.41,334.54,734244.0,312.6257,313.0743,312.5322,312.6537,734244.0
2020-09-18 10:20:00,334.54,334.74,334.3,334.6,479272.0,312.6537,312.8407,312.4294,312.7098,479272.0
2020-09-18 10:25:00,334.6,334.73,334.11,334.46,573566.0,312.7098,312.8313,312.2519,312.579,573566.0
2020-09-18 10:30:00,334.46,334.54,333.87,333.91,534958.0,312.579,312.6537,312.0276,312.065,534958.0
2020-09-18 10:35:00,333.87,334.01,333.5,333.69,803374.0,312.0276,312.1584,311.6818,311.8593,803374.0
2020-09-18 10:40:00,333.7,334.16,333.45,334.06,645902.0,311.8687,312.2986,311.6351,312.2051,645902.0
2020-09-18 10:45:00,334.06,334.07,333.26,333.5,605523.0,312.2051,312.2145,311.4575,311.6818,605523.0
2020-09-18 10:50:00,333.54,333.63,332.62,332.71,920479.0,311.7192,311.8033,310.8594,310.9435,920479.0
2020-09-18 10:55:00,332.7,332.98,332.54,332.78,822342.0,310.9341,311.1958,310.7846,311.0089,822342.0
2020-09-18 11:00:00,332.77,332.98,332.45,332.81,864015.0,310.9995,311.1958,310.7005,311.0369,864015.0
2020-09-18 11:05:00,332.83,333.3,332.83,333.25,818361.0,311.0556,311.4949,311.0556,311.4481,818361.0
2020-09-18 11:10:00,333.24,333.26,332.43,332.68,913560.0,311.4388,311.4575,310.6818,310.9154,913560.0
2020-09-18 11:15:00,332.72,333.12,332.24,332.28,940284.0,310.9528,311.3266,310.5042,310.5416,940284.0
2020-09-18 11:20:00,332.28,332.98,332.27,332.78,720228.0,310.5416,311.1958,310.5322,311.0089,720228.0
2020-09-18 11:25:00,332.78,333.08,332.62,332.81,604903.0,311.0089,311.2893,310.8594,311.0369,604903.0
2020-09-18 11:30:00,332.81,332.89,332.04,332.1,835461.0,311.0369,311.1117,310.3173,310.3734,835461.0
2020-09-18 11:35:00,332.1,332.46,331.98,332.43,603616.0,310.3734,310.7098,310.2612,310.6818,603616.0
2020-09-18 11:40:00,332.42,332.48,331.86,331.97,428937.0,310.6724,310.7285,310.1491,310.2519,428937.0
2020-09-18 11:45:00,331.98,333.17,331.94,333.15,632432.0,310.2612,311.3734,310.2238,311.3547,632432.0
2020-09-18 11:50:00,333.16,333.32,332.88,332.96,367773.0,311.364,311.5136,311.1023,311.1771,367773.0
2020-09-18 11:55:00,332.96,333.36,332.9,333.0,310009.0,311.1771,311.5509,311.121,311.2145,310009.0
2020-09-18 12:00:00,333.0,333.22,332.76,332.88,497357.0,311.2145,311.4201,310.9902,311.1023,497357.0
2020-09-18 12:05:00,332.88,333.34,332.7,333.1,517496.0,311.1023,311.5322,310.9341,311.3079,517496.0
2020-09-18 12:10:00,333.09,333.27,332.5,332.52,563053.0,311.2986,311.4668,310.7472,310.7659,563053.0
2020-09-18 12:15:00,332.51,332.54,331.98,332.11,530348.0,310.7565,310.7846,310.2612,310.3827,530348.0
2020-09-18 12:20:00,332.12,332.22,331.71,331.98,713245.0,310.3921,310.4855,310.0089,310.2612,713245.0
2020-09-18 12:25:00,331.98,332.3,331.86,332.15,463231.0,310.2612,310.5603,310.1491,310.4201,463231.0
2020-09-18 12:30:00,332.17,332.18,331.23,331.37,709894.0,310.4388,310.4481,309.5603,309.6911,709894.0
2020-09-18 12:35:00,331.39,331.57,331.23,331.33,596819.0,309.7098,309.878,309.5603,309.6537,596819.0
2020-09-18 12:40:00,331.32,331.33,330.92,331.1,550550.0,309.6444,309.6537,309.2706,309.4388,550550.0
2020-09-18 12:45:00,331.11,331.28,330.84,330.86,498941.0,309.4481,309.607,309.1958,309.2145,498941.0
2020-09-18 12:50:00,330.86,331.1,330.57,330.79,772036.0,309.2145,309.4388,308.9435,309.1491,772036.0
2020-09-18 12:55:00,330.81,330.99,330.6,330.91,555066.0,309.1678,309.336,308.9715,309.2612,555066.0
2020-09-18 13:00:00,330.89,331.12,330.5,330.83,813599.0,309.2425,309.4575,308.878,309.1865,813599.0
2020-09-18 13:05:00,330.83,330.83,330.27,330.41,639736.0,309.1865,309.1865,308.6631,308.7939,639736.0
2020-09-18 13:10:00,330.4,331.04,330.33,330.91,449301.0,308.7846,309.3827,308.7192,309.2612,449301.0
2020-09-18 13:15:00,330.9,330.9,330.23,330.36,531663.0,309.2519,309.2519,308.6257,308.7472,531663.0
2020-09-18 13:20:00,330.35,330.45,330.1,330.12,592059.0,308.7379,308.8313,308.5042,308.5229,592059.0
2020-09-18 13:25:00,330.11,330.19,329.08,329.09,1182012.0,308.5136,308.5883,307.5509,307.5603,1182012.0
2020-09-18 13:30:00,329.09,329.27,327.97,329.21,2363559.0,307.5603,307.7285,306.5136,307.6724,2363559.0
2020-09-18 13:35:00,329.21,329.3,328.45,329.02,1127867.0,307.6724,307.7566,306.9622,307.4949,1127867.0
2020-09-18 13:40:00,329.03,329.19,328.69,329.13,879892.0,307.5042,307.6537,307.1865,307.5977,879892.0
2020-09-18 13:45:00,329.12,329.59,328.83,329.34,993950.0,307.5883,308.0276,307.3173,307.7939,993950.0
2020-09-18 13:50:00,329.34,329.71,329.16,329.67,488071.0,307.7939,308.1397,307.6257,308.1023,488071.0
2020-09-18 13:55:00,329.68,329.98,329.63,329.96,905458.0,308.1117,308.3921,308.065,308.3734,905458.0
2020-09-18 14:00:00,329.96,329.96,329.29,329.48,889404.0,308.3734,308.3734,307.7472,307.9248,889404.0
2020-09-18 14:05:00,329.48,329.9,329.48,329.79,957860.0,307.9248,308.3173,307.9248,308.2145,957860.0
2020-09-18 14:10:00,329.78,329.98,329.65,329.86,414774.0,308.2051,308.3921,308.0837,308.2799,414774.0
2020-09-18 14:15:00,329.86,329.97,329.09,329.18,763462.0,308.2799,308.3827,307.5603,307.6444,763462.0
2020-09-18 14:20:00,329.18,330.11,329.14,330.0,942429.0,307.6444,308.5136,307.607,308.4108,942429.0
2020-09-18 14:25:00,330.0,330.29,329.88,330.04,633554.0,308.4108,308.6818,308.2986,308.4481,633554.0
2020-09-18 14:30:00,330.04,330.25,329.83,330.18,469459.0,308.4481,308.6444,308.2519,308.579,469459.0
2020-09-18 14:35:00,330.19,330.28,329.96,330.07,429788.0,308.5883,308.6724,308.3734,308.4762,429788.0
2020-09-18 14:40:00,330.09,330.38,329.62,329.77,672576.0,308.4949,308.7659,308.0556,308.1958,672576.0
2020-09-18 14:45:00,329.76,330.25,329.76,330.16,517630.0,308.1865,308.6444,308.1865,308.5603,517630.0
2020-09-18 14:50:00,330.16,330.23,329.69,329.87,542729.0,308.5603,308.6257,308.121,308.2893,542729.0
2020-09-18 14:55:00,329.87,330.55,329.81,330.53,454221.0,308.2893,308.9248,308.2332,308.9061,454221.0
2020-09-18 15:00:00,330.53,330.92,330.41,330.85,616363.0,308.9061,309.2706,308.7939,309.2051,616363.0
2020-09-18 15:05:00,330.85,330.94,330.64,330.78,668138.0,309.2051,309.2893,309.0089,309.1397,668138.0
2020-09-18 15:10:00,330.79,331.05,330.58,330.65,609607.0,309.1491,309.3921,308.9528,309.0182,609607.0
2020-09-18 15:15:00,330.66,330.93,330.5,330.73,531906.0,309.0276,309.2799,308.878,309.093,531906.0
2020-09-18 15:20:00,330.75,330.82,330.33,330.8,487383.0,309.1117,309.1771,308.7192,309.1584,487383.0
2020-09-18 15:25:00,330.81,331.27,330.79,331.23,808639.0,309.1678,309.5977,309.1491,309.5603,808639.0
2020-09-18 15:30:00,331.22,331.57,330.81,331.22,1405474.0,309.5509,309.878,309.1678,309.5509,1405474.0
2020-09-18 15:35:00,331.25,331.53,331.08,331.39,1270840.0,309.579,309.8407,309.4201,309.7098,1270840.0
2020-09-18 15:40:00,331.38,331.55,331.16,331.18,923958.0,309.7005,309.8594,309.4949,309.5136,923958.0
2020-09-18 15:45:00,331.19,331.51,331.19,331.35,869743.0,309.5229,309.822,309.5229,309.6724,869743.0
2020-09-18 15:50:00,331.36,331.36,330.57,330.91,2033427.0,309.6818,309.6818,308.9435,309.2612,2033427.0
2020-09-18 15:55:00,330.91,331.24,330.55,330.69,3650873.0,309.2612,309.5696,308.9248,309.0556,3650873.0
2020-09-21 09:30:00,325.7,326.5,325.18,325.3,2659605.0,304.3921,305.1397,303.9061,304.0182,2659605.0
2020-09-21 09:35:00,325.31,325.48,324.01,324.3,1865828.0,304.0276,304.1865,302.8126,303.0837,1865828.0
2020-09-21 09:40:00,324.3,324.77,323.67,324.63,1319598.0,303.0837,303.5229,302.4949,303.3921,1319598.0
2020-09-21 09:45:00,324.6,325.34,324.19,325.25,1200539.0,303.364,304.0556,302.9809,303.9715,1200539.0
2020-09-21 09:50:00,325.26,325.46,324.68,325.27,933012.0,303.9809,304.1678,303.4388,303.9902,933012.0
2020-09-21 09:55:00,325.27,325.58,324.31,325.24,1200807.0,303.9902,304.2799,303.093,303.9622,1200807.0
2020-09-21 10:00:00,325.22,325.58,323.61,324.04,1361098.0,303.9435,304.2799,302.4388,302.8407,1361098.0
2020-09-21 10:05:00,324.04,324.28,323.32,324.07,983852.0,302.8407,303.065,302.1678,302.8687,983852.0
2020-09-21 10:10:00,324.08,324.65,323.84,323.96,816963.0,302.8781,303.4108,302.6538,302.7659,816963.0
2020-09-21 10:15:00,323.96,324.04,323.18,323.28,1226870.0,302.7659,302.8407,302.0369,302.1304,1226870.0
2020-09-21 10:20:00,323.3,323.54,322.66,323.02,1218374.0,302.1491,302.3734,301.551,301.8874,1218374.0
2020-09-21 10:25:00,323.01,323.1,322.51,322.71,1092528.0,301.8781,301.9622,301.4108,301.5977,1092528.0
2020-09-21 10:30:00,322.7,322.89,322.2,322.52,877143.0,301.5883,301.7659,301.121,301.4201,877143.0
2020-09-21 10:35:00,322.52,322.56,321.95,321.98,964039.0,301.4201,301.4575,300.8874,300.9154,964039.0
2020-09-21 10:40:00,321.98,322.66,321.73,322.12,1253195.0,300.9154,301.551,300.6818,301.0463,1253195.0
2020-09-21 10:45:00,322.11,322.88,322.01,322.8,947762.0,301.0369,301.7566,300.9435,301.6818,947762.0
2020-09-21 10:50:00,322.8,323.16,322.2,323.04,1032410.0,301.6818,302.0182,301.121,301.9061,1032410.0
2020-09-21 10:55:00,323.05,323.08,322.62,322.7,769266.0,301.9154,301.9435,301.5136,301.5883,769266.0
2020-09-21 11:00:00,322.69,323.59,322.55,323.46,706943.0,301.579,302.4201,301.4481,302.2986,706943.0
2020-09-21 11:05:00,323.45,323.75,323.41,323.69,694151.0,302.2893,302.5696,302.2519,302.5136,694151.0
2020-09-21 11:10:00,323.69,323.86,322.99,322.99,751503.0,302.5136,302.6724,301.8594,301.8594,751503.0
2020-09-21 11:15:00,322.99,323.06,322.08,322.35,954333.0,301.8594,301.9248,301.0089,301.2612,954333.0
2020-09-21 11:20:00,322.36,322.58,322.07,322.28,484257.0,301.2706,301.4762,300.9996,301.1958,484257.0
2020-09-21 11:25:00,322.28,322.67,321.89,322.47,737522.0,301.1958,301.5603,300.8313,301.3734,737522.0
2020-09-21 11:30:00,322.46,322.88,321.96,322.07,671014.0,301.364,301.7566,300.8967,300.9996,671014.0
2020-09-21 11:35:00,322.09,322.75,321.89,322.29,790516.0,301.0182,301.6351,300.8313,301.2052,790516.0
2020-09-21 11:40:00,322.32,323.13,322.08,322.5,1074792.0,301.2332,301.9902,301.0089,301.4014,1074792.0
2020-09-21 11:45:00,322.46,323.41,322.45,323.27,844804.0,301.364,302.2519,301.3547,302.121,844804.0
2020-09-21 11:50:00,323.25,323.7,323.2,323.62,637207.0,302.1024,302.5229,302.0556,302.4481,637207.0
2020-09-21 11:55:00,323.61,323.82,323.36,323.62,584620.0,302.4388,302.6351,302.2052,302.4481,584620.0
2020-09-21 12:00:00,323.62,324.26,323.58,324.25,623560.0,302.4481,303.0463,302.4108,303.0369,623560.0
2020-09-21 12:05:00,324.25,324.55,324.1,324.31,543443.0,303.0369,303.3173,302.8967,303.093,543443.0
2020-09-21 12:10:00,324.32,324.32,323.68,323.78,615686.0,303.1024,303.1024,302.5042,302.5977,615686.0
2020-09-21 12:15:00,323.78,324.07,323.51,323.98,486385.0,302.5977,302.8687,302.3453,302.7846,486385.0
2020-09-21 12:20:00,323.98,324.22,323.5,323.9,369861.0,302.7846,303.0089,302.336,302.7098,369861.0
2020-09-21 12:25:00,323.91,324.5,323.87,324.25,430299.0,302.7192,303.2706,302.6818,303.0369,430299.0
2020-09-21 12:30:00,324.27,324.38,323.64,323.78,470284.0,303.0556,303.1584,302.4668,302.5977,470284.0
2020-09-21 12:35:00,323.79,324.23,323.79,323.99,278819.0,302.607,303.0182,302.607,302.7939,278819.0
2020-09-21 12:40:00,323.99,324.54,323.73,323.79,673097.0,302.7939,303.308,302.551,302.607,673097.0
2020-09-21 12:45:00,323.79,323.98,323.29,323.59,534960.0,302.607,302.7846,302.1397,302.4201,534960.0
2020-09-21 12:50:00,323.59,323.59,323.2,323.41,580053.0,302.4201,302.4201,302.0556,302.2519,580053.0
2020-09-21 12:55:00,323.42,323.68,323.0,323.27,569123.0,302.2612,302.5042,301.8687,302.121,569123.0
2020-09-21 13:00:00,323.27,323.44,322.62,323.12,497814.0,302.121,302.2799,301.5136,301.9809,497814.0
2020-09-21 13:05:00,323.12,323.34,322.78,323.26,493002.0,301.9809,302.1865,301.6631,302.1117,493002.0
2020-09-21 13:10:00,323.27,323.77,323.06,323.71,519512.0,302.121,302.5883,301.9248,302.5323,519512.0
2020-09-21 13:15:00,323.73,324.12,323.7,323.79,753657.0,302.551,302.9154,302.5229,302.607,753657.0
2020-09-21 13:20:00,323.77,324.43,323.73,324.36,669841.0,302.5883,303.2052,302.551,303.1397,669841.0
2020-09-21 13:25:00,324.36,324.42,324.16,324.39,471867.0,303.1397,303.1958,302.9528,303.1678,471867.0
2020-09-21 13:30:00,324.4,324.8,324.25,324.44,542460.0,303.1771,303.551,303.0369,303.2145,542460.0
2020-09-21 13:35:00,324.43,324.76,324.3,324.65,466635.0,303.2052,303.5136,303.0837,303.4108,466635.0
2020-09-21 13:40:00,324.66,324.74,324.02,324.02,456870.0,303.4201,303.4949,302.822,302.822,456870.0
2020-09-21 13:45:00,324.01,324.15,323.64,323.83,507345.0,302.8126,302.9435,302.4668,302.6444,507345.0
2020-09-21 13:50:00,323.82,324.06,323.38,323.51,608855.0,302.6351,302.8594,302.2238,302.3453,608855.0
2020-09-21 13:55:00,323.5,323.81,323.14,323.64,923857.0,302.336,302.6257,301.9996,302.4668,923857.0
2020-09-21 14:00:00,323.65,323.88,323.29,323.8,800756.0,302.4762,302.6911,302.1397,302.6164,800756.0
2020-09-21 14:05:00,323.78,323.79,323.03,323.31,763603.0,302.5977,302.607,301.8967,302.1584,763603.0
2020-09-21 14:10:00,323.31,323.46,322.88,323.16,740361.0,302.1584,302.2986,301.7566,302.0182,740361.0
2020-09-21 14:15:00,323.17,323.43,322.72,322.93,502250.0,302.0276,302.2706,301.607,301.8033,502250.0
2020-09-21 14:20:00,322.92,323.5,322.91,323.3,595068.0,301.7939,302.336,301.7846,302.1491,595068.0
2020-09-21 14:25:00,323.29,323.65,323.12,323.3,491903.0,302.1397,302.4762,301.9809,302.1491,491903.0
2020-09-21 14:30:00,323.28,323.3,322.41,322.69,1055083.0,302.1304,302.1491,301.3173,301.579,1055083.0
2020-09-21 14:35:00,322.7,322.75,322.42,322.61,609873.0,301.5883,301.6351,301.3267,301.5042,609873.0
2020-09-21 14:40:00,322.62,322.76,322.25,322.35,781441.0,301.5136,301.6444,301.1678,301.2612,781441.0
2020-09-21 14:45:00,322.36,322.51,322.16,322.3,519186.0,301.2706,301.4108,301.0837,301.2145,519186.0
2020-09-21 14:50:00,322.31,323.02,322.31,323.02,715875.0,301.2239,301.8874,301.2239,301.8874,715875.0
2020-09-21 14:55:00,323.01,323.6,322.95,323.41,772848.0,301.8781,302.4295,301.822,302.2519,772848.0
2020-09-21 15:00:00,323.42,324.21,323.3,324.2,926895.0,302.2612,302.9995,302.1491,302.9902,926895.0
2020-09-21 15:05:00,324.2,324.36,324.01,324.33,560779.0,302.9902,303.1397,302.8126,303.1117,560779.0
2020-09-21 15:10:00,324.33,324.65,324.25,324.49,677435.0,303.1117,303.4108,303.0369,303.2612,677435.0
2020-09-21 15:15:00,324.47,324.99,324.43,324.75,1310326.0,303.2425,303.7285,303.2052,303.5042,1310326.0
2020-09-21 15:20:00,324.75,325.37,324.52,325.36,1059049.0,303.5042,304.0837,303.2893,304.0743,1059049.0
2020-09-21 15:25:00,325.36,325.39,324.92,324.99,1318946.0,304.0743,304.1024,303.6631,303.7285,1318946.0
2020-09-21 15:30:00,324.99,325.24,324.52,324.87,990200.0,303.7285,303.9622,303.2893,303.6164,990200.0
2020-09-21 15:35:00,324.87,325.71,324.84,325.39,1217228.0,303.6164,304.4014,303.5883,304.1024,1217228.0
2020-09-21 15:40:00,325.41,325.61,324.92,325.44,1677716.0,304.121,304.308,303.6631,304.1491,1677716.0
2020-09-21 15:45:00,325.46,325.69,325.2,325.29,1362575.0,304.1678,304.3827,303.9248,304.0089,1362575.0
2020-09-21 15:50:00,325.29,326.31,325.21,326.05,2026088.0,304.0089,304.9622,303.9341,304.7192,2026088.0
2020-09-21 15:55:00,326.05,327.09,326.02,327.0,4955488.0,304.7192,305.6911,304.6911,305.607,4955488.0
2020-09-22 09:30:00,328.57,328.99,328.21,328.52,1491069.0,307.0743,307.4668,306.7379,307.0276,1491069.0
2020-09-22 09:35:00,328.53,328.82,328.22,328.73,973386.0,307.0369,307.308,306.7472,307.2238,973386.0
2020-09-22 09:40:00,328.72,329.15,328.29,328.43,836969.0,307.2145,307.6164,306.8126,306.9435,836969.0
2020-09-22 09:45:00,328.43,328.62,327.55,327.58,886166.0,306.9435,307.121,306.121,306.1491,886166.0
2020-09-22 09:50:00,327.58,327.63,327.0,327.13,986131.0,306.1491,306.1958,305.607,305.7285,986131.0
2020-09-22 09:55:00,327.15,327.55,327.08,327.47,765770.0,305.7472,306.121,305.6818,306.0463,765770.0
2020-09-22 10:00:00,327.47,327.89,327.35,327.82,640223.0,306.0463,306.4388,305.9341,306.3734,640223.0
2020-09-22 10:05:00,327.81,328.05,327.47,327.88,863260.0,306.364,306.5883,306.0463,306.4295,863260.0
2020-09-22 10:10:00,327.87,328.32,327.75,328.29,459436.0,306.4201,306.8407,306.308,306.8126,459436.0
2020-09-22 10:15:00,328.3,328.48,328.12,328.45,509377.0,306.822,306.9902,306.6537,306.9622,509377.0
2020-09-22 10:20:00,328.48,328.58,328.11,328.19,539429.0,306.9902,307.0837,306.6444,306.7192,539429.0
2020-09-22 10:25:00,328.21,328.82,328.21,328.8,787021.0,306.7379,307.308,306.7379,307.2893,787021.0
2020-09-22 10:30:00,328.78,328.96,328.31,328.46,688182.0,307.2706,307.4388,306.8313,306.9715,688182.0
2020-09-22 10:35:00,328.47,328.73,328.11,328.18,496291.0,306.9809,307.2238,306.6444,306.7098,496291.0
2020-09-22 10:40:00,328.18,328.42,327.73,327.75,732801.0,306.7098,306.9341,306.2893,306.308,732801.0
2020-09-22 10:45:00,327.75,327.75,327.26,327.33,515657.0,306.308,306.308,305.85,305.9154,515657.0
2020-09-22 10:50:00,327.32,327.83,327.23,327.63,483094.0,305.9061,306.3827,305.822,306.1958,483094.0
2020-09-22 10:55:00,327.63,327.65,326.28,326.32,735811.0,306.1958,306.2145,304.9341,304.9715,735811.0
2020-09-22 11:00:00,326.34,326.74,325.96,326.2,782100.0,304.9902,305.364,304.6351,304.8594,782100.0
2020-09-22 11:05:00,326.23,326.44,325.86,326.2,558324.0,304.8874,305.0837,304.5416,304.8594,558324.0
2020-09-22 11:10:00,326.22,326.82,326.16,326.66,431860.0,304.8781,305.4388,304.822,305.2893,431860.0
2020-09-22 11:15:00,326.65,327.26,326.54,327.21,572080.0,305.2799,305.85,305.1771,305.8033,572080.0
2020-09-22 11:20:00,327.2,327.36,327.0,327.28,377271.0,305.7939,305.9435,305.607,305.8687,377271.0
2020-09-22 11:25:00,327.28,327.34,326.95,327.16,397626.0,305.8687,305.9248,305.5603,305.7566,397626.0
2020-09-22 11:30:00,327.17,327.34,326.33,326.37,602064.0,305.7659,305.9248,304.9809,305.0182,602064.0
2020-09-22 11:35:00,326.37,327.07,326.3,327.03,315439.0,305.0182,305.6724,304.9528,305.6351,315439.0
2020-09-22 11:40:00,327.03,327.65,327.03,327.28,483518.0,305.6351,306.2145,305.6351,305.8687,483518.0
2020-09-22 11:45:00,327.29,327.6,327.24,327.5,230811.0,305.878,306.1678,305.8313,306.0743,230811.0
2020-09-22 11:50:00,327.48,327.56,327.2,327.31,243524.0,306.0556,306.1304,305.7939,305.8967,243524.0
2020-09-22 11:55:00,327.32,327.72,327.21,327.62,262060.0,305.9061,306.2799,305.8033,306.1865,262060.0
2020-09-22 12:00:00,327.61,328.05,327.56,328.03,385505.0,306.1771,306.5883,306.1304,306.5696,385505.0
2020-09-22 12:05:00,328.03,328.18,327.99,328.05,226052.0,306.5696,306.7098,306.5323,306.5883,226052.0
2020-09-22 12:10:00,328.04,328.3,328.02,328.26,215431.0,306.579,306.822,306.5603,306.7846,215431.0
2020-09-22 12:15:00,328.26,328.28,327.85,327.88,261755.0,306.7846,306.8033,306.4014,306.4295,261755.0
2020-09-22 12:20:00,327.89,328.15,327.78,328.0,247705.0,306.4388,306.6818,306.336,306.5416,247705.0
2020-09-22 12:25:00,327.99,328.1,327.74,328.05,196550.0,306.5323,306.6351,306.2986,306.5883,196550.0
2020-09-22 12:30:00,328.06,328.19,327.87,327.87,227434.0,306.5977,306.7192,306.4201,306.4201,227434.0
2020-09-22 12:35:00,327.87,328.22,327.78,328.11,170557.0,306.4201,306.7472,306.336,306.6444,170557.0
2020-09-22 12:40:00,328.11,328.12,327.89,328.04,144015.0,306.6444,306.6537,306.4388,306.579,144015.0
2020-09-22 12:45:00,328.04,328.09,327.49,327.6,216492.0,306.579,306.6257,306.065,306.1678,216492.0
2020-09-22 12:50:00,327.59,327.68,327.32,327.41,271597.0,306.1584,306.2425,305.9061,305.9902,271597.0
2020-09-22 12:55:00,327.41,327.41,326.93,327.31,510244.0,305.9902,305.9902,305.5416,305.8967,510244.0
2020-09-22 13:00:00,327.3,327.47,327.16,327.4,192768.0,305.8874,306.0463,305.7566,305.9809,192768.0
2020-09-22 13:05:00,327.38,327.6,327.21,327.6,190814.0,305.9622,306.1678,305.8033,306.1678,190814.0
2020-09-22 13:10:00,327.6,327.98,327.55,327.91,503924.0,306.1678,306.5229,306.121,306.4575,503924.0
2020-09-22 13:15:00,327.91,328.06,327.79,328.04,261955.0,306.4575,306.5977,306.3453,306.579,261955.0
2020-09-22 13:20:00,328.06,328.26,327.98,328.23,180078.0,306.5977,306.7846,306.5229,306.7566,180078.0
2020-09-22 13:25:00,328.21,328.4,328.17,328.32,247223.0,306.7379,306.9154,306.7005,306.8407,247223.0
2020-09-22 13:30:00,328.32,328.43,328.18,328.27,209743.0,306.8407,306.9435,306.7098,306.7939,209743.0
2020-09-22 13:35:00,328.27,328.43,328.16,328.42,310442.0,306.7939,306.9435,306.6911,306.9341,310442.0
2020-09-22 13:40:00,328.43,328.65,328.34,328.59,494637.0,306.9435,307.1491,306.8594,307.093,494637.0
2020-09-22 13:45:00,328.61,329.01,328.53,328.96,459832.0,307.1117,307.4855,307.0369,307.4388,459832.0
2020-09-22 13:50:00,328.96,329.13,328.81,329.02,511811.0,307.4388,307.5977,307.2986,307.4949,511811.0
2020-09-22 13:55:00,329.01,329.11,328.84,329.08,408453.0,307.4855,307.579,307.3266,307.5509,408453.0
2020-09-22 14:00:00,329.09,329.75,329.09,329.74,862454.0,307.5603,308.1771,307.5603,308.1678,862454.0
2020-09-22 14:05:00,329.73,329.82,329.49,329.54,698027.0,308.1584,308.2425,307.9341,307.9809,698027.0
2020-09-22 14:10:00,329.53,329.72,329.31,329.68,439163.0,307.9715,308.1491,307.7659,308.1117,439163.0
2020-09-22 14:15:00,329.67,329.87,329.53,329.8,425426.0,308.1023,308.2893,307.9715,308.2238,425426.0
2020-09-22 14:20:00,329.76,329.76,329.11,329.24,682192.0,308.1865,308.1865,307.579,307.7005,682192.0
2020-09-22 14:25:00,329.24,329.41,329.14,329.41,259781.0,307.7005,307.8594,307.607,307.8594,259781.0
2020-09-22 14:30:00,329.43,329.6,329.14,329.16,488713.0,307.878,308.0369,307.607,307.6257,488713.0
2020-09-22 14:35:00,329.15,329.53,329.05,329.42,332826.0,307.6164,307.9715,307.5229,307.8687,332826.0
2020-09-22 14:40:00,329.42,329.67,329.23,329.44,399800.0,307.8687,308.1023,307.6911,307.8874,399800.0
2020-09-22 14:45:00,329.44,329.49,329.2,329.3,319612.0,307.8874,307.9341,307.6631,307.7566,319612.0
2020-09-22 14:50:00,329.3,329.38,329.06,329.13,307520.0,307.7566,307.8313,307.5323,307.5977,307520.0
2020-09-22 14:55:00,329.12,329.48,329.05,329.18,331116.0,307.5883,307.9248,307.5229,307.6444,331116.0
2020-09-22 15:00:00,329.2,329.28,328.92,329.16,309008.0,307.6631,307.7379,307.4014,307.6257,309008.0
2020-09-22 15:05:00,329.16,329.65,329.12,329.55,313336.0,307.6257,308.0837,307.5883,307.9902,313336.0
2020-09-22 15:10:00,329.55,329.65,329.3,329.31,250133.0,307.9902,308.0837,307.7566,307.7659,250133.0
2020-09-22 15:15:00,329.31,329.66,329.06,329.6,467677.0,307.7659,308.093,307.5323,308.0369,467677.0
2020-09-22 15:20:00,329.6,329.8,329.39,329.71,535368.0,308.0369,308.2238,307.8407,308.1397,535368.0
2020-09-22 15:25:00,329.71,330.31,329.71,330.23,890214.0,308.1397,308.7005,308.1397,308.6257,890214.0
2020-09-22 15:30:00,330.24,330.25,329.66,329.99,1047967.0,308.6351,308.6444,308.093,308.4014,1047967.0
2020-09-22 15:35:00,329.98,330.36,329.87,330.31,768693.0,308.3921,308.7472,308.2893,308.7005,768693.0
2020-09-22 15:40:00,330.32,330.61,330.24,330.48,806321.0,308.7098,308.9808,308.6351,308.8594,806321.0
2020-09-22 15:45:00,330.49,330.9,330.36,330.81,1830360.0,308.8687,309.2519,308.7472,309.1678,1830360.0
2020-09-22 15:50:00,330.81,330.84,330.02,330.36,2600588.0,309.1678,309.1958,308.4294,308.7472,2600588.0
2020-09-22 15:55:00,330.36,330.68,330.25,330.33,2833373.0,308.7472,309.0463,308.6444,308.7192,2833373.0
2020-09-23 09:30:00,330.9,330.95,330.56,330.64,984457.0,309.2519,309.2986,308.9341,309.0089,984457.0
2020-09-23 09:35:00,330.64,331.05,330.42,331.01,724218.0,309.0089,309.3921,308.8033,309.3547,724218.0
2020-09-23 09:40:00,331.02,331.09,330.6,330.95,643952.0,309.364,309.4294,308.9715,309.2986,643952.0
2020-09-23 09:45:00,330.94,331.2,330.6,331.02,647834.0,309.2893,309.5323,308.9715,309.364,647834.0
2020-09-23 09:50:00,331.01,331.04,329.97,330.02,718825.0,309.3547,309.3827,308.3827,308.4294,718825.0
2020-09-23 09:55:00,329.99,330.21,329.7,329.83,718844.0,308.4014,308.607,308.1304,308.2519,718844.0
2020-09-23 10:00:00,329.81,330.25,329.79,330.24,572867.0,308.2332,308.6444,308.2145,308.6351,572867.0
2020-09-23 10:05:00,330.23,330.23,329.34,329.39,607528.0,308.6257,308.6257,307.7939,307.8407,607528.0
2020-09-23 10:10:00,329.4,329.68,329.26,329.66,442563.0,307.85,308.1117,307.7192,308.093,442563.0
2020-09-23 10:15:00,329.66,329.74,329.05,329.11,588406.0,308.093,308.1678,307.5229,307.579,588406.0
2020-09-23 10:20:00,329.13,329.47,328.9,329.23,669020.0,307.5977,307.9154,307.3827,307.6911,669020.0
2020-09-23 10:25:00,329.24,329.78,329.06,329.61,473678.0,307.7005,308.2051,307.5323,308.0463,473678.0
2020-09-23 10:30:00,329.61,329.84,329.32,329.37,464558.0,308.0463,308.2612,307.7752,307.822,464558.0
2020-09-23 10:35:00,329.38,329.38,328.51,328.79,756258.0,307.8313,307.8313,307.0182,307.2799,756258.0
2020-09-23 10:40:00,328.77,329.6,328.76,329.47,505917.0,307.2612,308.0369,307.2519,307.9154,505917.0
2020-09-23 10:45:00,329.41,329.71,329.29,329.71,328481.0,307.8594,308.1397,307.7472,308.1397,328481.0
2020-09-23 10:50:00,329.71,329.79,329.05,329.42,395097.0,308.1397,308.2145,307.5229,307.8687,395097.0
2020-09-23 10:55:00,329.42,329.79,328.79,329.08,594338.0,307.8687,308.2145,307.2799,307.5509,594338.0
2020-09-23 11:00:00,329.08,329.37,328.77,329.18,384730.0,307.5509,307.822,307.2612,307.6444,384730.0
2020-09-23 11:05:00,329.18,329.62,329.17,329.5,399607.0,307.6444,308.0556,307.6351,307.9435,399607.0
2020-09-23 11:10:00,329.52,329.62,329.19,329.35,337593.0,307.9622,308.0556,307.6537,307.8033,337593.0
2020-09-23 11:15:00,329.36,329.67,329.06,329.26,497831.0,307.8126,308.1023,307.5323,307.7192,497831.0
2020-09-23 11:20:00,329.29,329.42,328.76,328.87,465351.0,307.7472,307.8687,307.2519,307.3547,465351.0
2020-09-23 11:25:00,328.87,329.07,328.38,328.62,353601.0,307.3547,307.5416,306.8967,307.121,353601.0
2020-09-23 11:30:00,328.6,328.77,328.14,328.35,520704.0,307.1023,307.2612,306.6724,306.8687,520704.0
2020-09-23 11:35:00,328.35,328.77,328.23,328.74,371750.0,306.8687,307.2612,306.7566,307.2332,371750.0
2020-09-23 11:40:00,328.75,328.84,328.59,328.66,213559.0,307.2425,307.3266,307.093,307.1584,213559.0
2020-09-23 11:45:00,328.66,328.66,328.02,328.08,510033.0,307.1584,307.1584,306.5603,306.6164,510033.0
2020-09-23 11:50:00,328.07,328.09,327.46,327.65,801632.0,306.607,306.6257,306.0369,306.2145,801632.0
2020-09-23 11:55:00,327.65,327.91,327.44,327.51,789247.0,306.2145,306.4575,306.0182,306.0837,789247.0
2020-09-23 12:00:00,327.51,327.9,327.27,327.57,574755.0,306.0837,306.4481,305.8594,306.1397,574755.0
2020-09-23 12:05:00,327.54,328.08,327.4,327.95,365753.0,306.1117,306.6164,305.9809,306.4949,365753.0
2020-09-23 12:10:00,327.97,328.16,327.81,327.96,353400.0,306.5136,306.6911,306.364,306.5042,353400.0
2020-09-23 12:15:00,327.95,328.21,327.52,327.6,395543.0,306.4949,306.7379,306.093,306.1678,395543.0
2020-09-23 12:20:00,327.6,327.74,327.12,327.48,541019.0,306.1678,306.2986,305.7192,306.0556,541019.0
2020-09-23 12:25:00,327.49,328.01,327.49,327.9,420118.0,306.065,306.5509,306.065,306.4481,420118.0
2020-09-23 12:30:00,327.9,328.07,327.64,327.84,396171.0,306.4481,306.607,306.2052,306.3921,396171.0
2020-09-23 12:35:00,327.87,328.44,327.69,328.43,521529.0,306.4201,306.9528,306.2519,306.9435,521529.0
2020-09-23 12:40:00,328.42,328.61,328.36,328.59,425615.0,306.9341,307.1117,306.878,307.093,425615.0
2020-09-23 12:45:00,328.59,328.61,328.3,328.52,360355.0,307.093,307.1117,306.822,307.0276,360355.0
2020-09-23 12:50:00,328.52,328.58,328.32,328.35,248445.0,307.0276,307.0837,306.8407,306.8687,248445.0
2020-09-23 12:55:00,328.37,328.67,328.33,328.66,390201.0,306.8874,307.1678,306.85,307.1584,390201.0
2020-09-23 13:00:00,328.65,328.73,328.19,328.19,393843.0,307.1491,307.2238,306.7192,306.7192,393843.0
2020-09-23 13:05:00,328.18,328.49,328.1,328.33,295694.0,306.7098,306.9995,306.6351,306.85,295694.0
2020-09-23 13:10:00,328.33,328.63,328.22,328.37,221855.0,306.85,307.1304,306.7472,306.8874,221855.0
2020-09-23 13:15:00,328.39,328.63,328.16,328.53,220755.0,306.9061,307.1304,306.6911,307.0369,220755.0
2020-09-23 13:20:00,328.53,328.66,328.46,328.52,193647.0,307.0369,307.1584,306.9715,307.0276,193647.0
2020-09-23 13:25:00,328.53,328.55,327.81,327.87,347287.0,307.0369,307.0556,306.364,306.4201,347287.0
2020-09-23 13:30:00,327.87,328.01,327.76,327.93,196096.0,306.4201,306.5509,306.3173,306.4762,196096.0
2020-09-23 13:35:00,327.93,327.94,327.62,327.65,333204.0,306.4762,306.4855,306.1865,306.2145,333204.0
2020-09-23 13:40:00,327.65,327.66,327.25,327.26,335040.0,306.2145,306.2238,305.8407,305.85,335040.0
2020-09-23 13:45:00,327.25,327.52,327.07,327.42,602822.0,305.8407,306.093,305.6724,305.9995,602822.0
2020-09-23 13:50:00,327.42,327.42,326.64,326.95,871037.0,305.9995,305.9995,305.2706,305.5603,871037.0
2020-09-23 13:55:00,326.94,327.12,326.76,326.99,560831.0,305.5509,305.7192,305.3827,305.5977,560831.0
2020-09-23 14:00:00,327.0,327.01,326.26,326.5,825361.0,305.607,305.6164,304.9154,305.1397,825361.0
2020-09-23 14:05:00,326.5,326.78,326.3,326.3,494387.0,305.1397,305.4014,304.9528,304.9528,494387.0
2020-09-23 14:10:00,326.3,326.48,326.07,326.45,591947.0,304.9528,305.121,304.7379,305.093,591947.0
2020-09-23 14:15:00,326.44,326.44,324.69,324.84,1363977.0,305.0837,305.0837,303.4481,303.5883,1363977.0
2020-09-23 14:20:00,324.82,325.27,324.61,324.88,1496523.0,303.5696,303.9902,303.3734,303.6257,1496523.0
2020-09-23 14:25:00,324.89,325.34,324.7,324.89,1100636.0,303.6351,304.0556,303.4575,303.6351,1100636.0
2020-09-23 14:30:00,324.89,325.21,324.54,325.17,1118406.0,303.6351,303.9341,303.308,303.8967,1118406.0
2020-09-23 14:35:00,325.18,325.24,324.75,325.01,1055406.0,303.9061,303.9622,303.5042,303.7472,1055406.0
2020-09-23 14:40:00,325.01,325.02,324.25,324.5,883704.0,303.7472,303.7566,303.0369,303.2706,883704.0
2020-09-23 14:45:00,324.49,324.67,324.0,324.27,830606.0,303.2612,303.4295,302.8033,303.0556,830606.0
2020-09-23 14:50:00,324.27,324.79,323.95,324.0,814027.0,303.0556,303.5416,302.7566,302.8033,814027.0
2020-09-23 14:55:00,323.99,324.04,323.44,323.64,1377613.0,302.7939,302.8407,302.2799,302.4668,1377613.0
2020-09-23 15:00:00,323.63,324.01,322.86,322.87,1612804.0,302.4575,302.8126,301.7379,301.7472,1612804.0
2020-09-23 15:05:00,322.87,323.22,322.51,323.11,1707810.0,301.7472,302.0743,301.4108,301.9715,1707810.0
2020-09-23 15:10:00,323.1,324.02,323.02,323.79,1614225.0,301.9622,302.822,301.8874,302.607,1614225.0
2020-09-23 15:15:00,323.81,323.81,322.88,323.48,1759677.0,302.6257,302.6257,301.7566,302.3173,1759677.0
2020-09-23 15:20:00,323.48,323.82,322.95,323.01,1507134.0,302.3173,302.6351,301.822,301.8781,1507134.0
2020-09-23 15:25:00,323.02,323.73,322.67,323.65,1457266.0,301.8874,302.551,301.5603,302.4762,1457266.0
2020-09-23 15:30:00,323.64,323.95,323.29,323.51,1660485.0,302.4668,302.7566,302.1397,302.3453,1660485.0
2020-09-23 15:35:00,323.52,323.69,323.23,323.57,1135111.0,302.3547,302.5136,302.0837,302.4014,1135111.0
2020-09-23 15:40:00,323.54,324.01,323.43,323.75,2116192.0,302.3734,302.8126,302.2706,302.5696,2116192.0
2020-09-23 15:45:00,323.75,323.9,322.51,322.83,2150868.0,302.5696,302.7098,301.4108,301.7098,2150868.0
2020-09-23 15:50:00,322.82,322.9,322.1,322.29,4104448.0,301.7005,301.7753,301.0276,301.2052,4104448.0
2020-09-23 15:55:00,322.29,322.86,322.18,322.66,4210726.0,301.2052,301.7379,301.1024,301.551,4210726.0
2020-09-24 09:30:00,321.21,321.92,320.36,320.38,2339353.0,300.1958,300.8594,299.4014,299.4201,2339353.0
2020-09-24 09:35:00,320.36,321.04,319.95,320.19,1503679.0,299.4014,300.0369,299.0182,299.2425,1503679.0
2020-09-24 09:40:00,320.17,320.76,319.8,320.63,1429064.0,299.2239,299.7753,298.8781,299.6538,1429064.0
2020-09-24 09:45:00,320.64,322.45,320.19,322.34,2220730.0,299.6631,301.3547,299.2425,301.2519,2220730.0
2020-09-24 09:50:00,322.34,322.84,322.11,322.51,1077135.0,301.2519,301.7192,301.0369,301.4108,1077135.0
2020-09-24 09:55:00,322.5,322.55,321.75,322.19,809808.0,301.4014,301.4481,300.7005,301.1117,809808.0
2020-09-24 10:00:00,322.19,323.74,322.17,323.32,1562014.0,301.1117,302.5603,301.093,302.1678,1562014.0
2020-09-24 10:05:00,323.34,324.27,323.34,324.13,1133743.0,302.1865,303.0556,302.1865,302.9248,1133743.0
2020-09-24 10:10:00,324.11,324.16,323.57,323.93,705965.0,302.9061,302.9528,302.4014,302.7379,705965.0
2020-09-24 10:15:00,323.94,324.65,323.9,324.07,970931.0,302.7472,303.4108,302.7098,302.8687,970931.0
2020-09-24 10:20:00,324.09,324.09,322.84,322.9,1068313.0,302.8874,302.8874,301.7192,301.7753,1068313.0
2020-09-24 10:25:00,322.9,323.14,322.59,322.66,814712.0,301.7753,301.9996,301.4855,301.551,814712.0
2020-09-24 10:30:00,322.66,322.7,321.54,321.74,1252150.0,301.551,301.5883,300.5042,300.6911,1252150.0
2020-09-24 10:35:00,321.74,321.95,321.27,321.35,1172205.0,300.6911,300.8874,300.2519,300.3267,1172205.0
2020-09-24 10:40:00,321.36,322.23,321.24,321.5,893544.0,300.336,301.1491,300.2239,300.4668,893544.0
2020-09-24 10:45:00,321.51,322.83,321.47,322.52,1037965.0,300.4762,301.7098,300.4388,301.4201,1037965.0
2020-09-24 10:50:00,322.5,323.08,322.06,322.88,549154.0,301.4014,301.9435,300.9902,301.7566,549154.0
2020-09-24 10:55:00,322.88,323.26,322.29,323.15,652071.0,301.7566,302.1117,301.2052,302.0089,652071.0
2020-09-24 11:00:00,323.16,323.35,322.65,322.72,498042.0,302.0182,302.1958,301.5416,301.607,498042.0
2020-09-24 11:05:00,322.74,323.02,321.87,322.07,732444.0,301.6257,301.8874,300.8126,300.9996,732444.0
2020-09-24 11:10:00,322.07,322.95,322.03,322.95,403835.0,300.9996,301.822,300.9622,301.822,403835.0
2020-09-24 11:15:00,322.96,322.97,322.11,322.33,399483.0,301.8313,301.8407,301.0369,301.2425,399483.0
2020-09-24 11:20:00,322.36,323.36,322.15,323.15,572208.0,301.2706,302.2052,301.0743,302.0089,572208.0
2020-09-24 11:25:00,323.15,323.56,323.01,323.02,692472.0,302.0089,302.3921,301.8781,301.8874,692472.0
2020-09-24 11:30:00,323.01,323.61,322.89,323.45,483629.0,301.8781,302.4388,301.7659,302.2893,483629.0
2020-09-24 11:35:00,323.44,323.87,323.36,323.69,477883.0,302.2799,302.6818,302.2052,302.5136,477883.0
2020-09-24 11:40:00,323.7,324.29,323.7,323.97,581345.0,302.5229,303.0743,302.5229,302.7753,581345.0
2020-09-24 11:45:00,323.97,324.1,323.23,323.5,440854.0,302.7753,302.8967,302.0837,302.336,440854.0
2020-09-24 11:50:00,323.49,323.98,323.46,323.63,269877.0,302.3267,302.7846,302.2986,302.4575,269877.0
2020-09-24 11:55:00,323.62,324.54,323.58,324.52,575221.0,302.4481,303.308,302.4108,303.2893,575221.0
2020-09-24 12:00:00,324.52,324.86,324.4,324.81,624853.0,303.2893,303.607,303.1771,303.5603,624853.0
2020-09-24 12:05:00,324.8,325.16,324.77,325.1,518124.0,303.551,303.8874,303.5229,303.8313,518124.0
2020-09-24 12:10:00,325.09,325.15,324.67,324.75,691620.0,303.822,303.8781,303.4295,303.5042,691620.0
2020-09-24 12:15:00,324.73,325.24,324.47,324.66,585632.0,303.4855,303.9622,303.2425,303.4201,585632.0
2020-09-24 12:20:00,324.66,325.0,324.51,324.64,494358.0,303.4201,303.7379,303.2799,303.4014,494358.0
2020-09-24 12:25:00,324.64,325.31,324.64,324.75,509755.0,303.4014,304.0276,303.4014,303.5042,509755.0
2020-09-24 12:30:00,324.75,324.85,323.89,323.96,791368.0,303.5042,303.5977,302.7005,302.7659,791368.0
2020-09-24 12:35:00,323.96,324.16,323.55,323.64,616204.0,302.7659,302.9528,302.3827,302.4668,616204.0
2020-09-24 12:40:00,323.62,324.07,323.51,324.06,555987.0,302.4481,302.8687,302.3453,302.8594,555987.0
2020-09-24 12:45:00,324.08,324.32,323.92,324.3,257474.0,302.8781,303.1024,302.7285,303.0837,257474.0
2020-09-24 12:50:00,324.33,324.39,323.95,324.15,234527.0,303.1117,303.1678,302.7566,302.9435,234527.0
2020-09-24 12:55:00,324.14,325.15,324.12,325.09,579697.0,302.9341,303.8781,302.9154,303.822,579697.0
2020-09-24 13:00:00,325.1,325.48,325.0,325.42,711814.0,303.8313,304.1865,303.7379,304.1304,711814.0
2020-09-24 13:05:00,325.4,325.5,325.2,325.4,428773.0,304.1117,304.2052,303.9248,304.1117,428773.0
2020-09-24 13:10:00,325.39,325.97,325.36,325.86,543016.0,304.1024,304.6444,304.0743,304.5416,543016.0
2020-09-24 13:15:00,325.86,326.38,325.67,325.68,840101.0,304.5416,305.0276,304.364,304.3734,840101.0
2020-09-24 13:20:00,325.69,326.37,325.69,326.03,419907.0,304.3827,305.0182,304.3827,304.7005,419907.0
2020-09-24 13:25:00,326.03,326.43,325.96,326.31,410358.0,304.7005,305.0743,304.6351,304.9622,410358.0
2020-09-24 13:30:00,326.32,326.77,326.18,326.62,598734.0,304.9715,305.3921,304.8407,305.2519,598734.0
2020-09-24 13:35:00,326.63,326.63,326.1,326.5,597658.0,305.2612,305.2612,304.7659,305.1397,597658.0
2020-09-24 13:40:00,326.51,326.79,326.29,326.57,546423.0,305.1491,305.4108,304.9435,305.2052,546423.0
2020-09-24 13:45:00,326.56,326.8,326.3,326.35,389277.0,305.1958,305.4201,304.9528,304.9995,389277.0
2020-09-24 13:50:00,326.36,326.65,326.24,326.44,391971.0,305.0089,305.2799,304.8967,305.0837,391971.0
2020-09-24 13:55:00,326.43,326.43,325.66,325.78,474471.0,305.0743,305.0743,304.3547,304.4668,474471.0
2020-09-24 14:00:00,325.79,326.07,325.25,325.54,821706.0,304.4762,304.7379,303.9715,304.2425,821706.0
2020-09-24 14:05:00,325.55,325.83,325.35,325.71,375246.0,304.2519,304.5136,304.065,304.4014,375246.0
2020-09-24 14:10:00,325.71,325.75,325.37,325.57,378748.0,304.4014,304.4388,304.0837,304.2706,378748.0
2020-09-24 14:15:00,325.56,325.92,324.65,324.66,697379.0,304.2612,304.5977,303.4108,303.4201,697379.0
2020-09-24 14:20:00,324.66,324.77,324.42,324.59,521293.0,303.4201,303.5229,303.1958,303.3547,521293.0
2020-09-24 14:25:00,324.61,324.91,324.27,324.54,570170.0,303.3734,303.6538,303.0556,303.308,570170.0
2020-09-24 14:30:00,324.54,325.06,324.44,324.93,487774.0,303.308,303.7939,303.2145,303.6724,487774.0
2020-09-24 14:35:00,324.94,325.12,324.58,325.1,889124.0,303.6818,303.85,303.3453,303.8313,889124.0
2020-09-24 14:40:00,325.1,325.56,324.89,325.32,400784.0,303.8313,304.2612,303.6351,304.0369,400784.0
2020-09-24 14:45:00,325.34,325.37,324.12,324.14,720705.0,304.0556,304.0837,302.9154,302.9341,720705.0
2020-09-24 14:50:00,324.13,324.35,323.53,323.68,825101.0,302.9248,303.1304,302.364,302.5042,825101.0
2020-09-24 14:55:00,323.69,323.8,322.86,322.96,874184.0,302.5136,302.6164,301.7379,301.8313,874184.0
2020-09-24 15:00:00,322.96,323.33,322.78,322.85,901537.0,301.8313,302.1771,301.6631,301.7285,901537.0
2020-09-24 15:05:00,322.85,323.33,322.72,323.07,717615.0,301.7285,302.1771,301.607,301.9341,717615.0
2020-09-24 15:10:00,323.06,323.69,322.79,323.58,849490.0,301.9248,302.5136,301.6724,302.4108,849490.0
2020-09-24 15:15:00,323.56,323.87,323.03,323.04,848666.0,302.3921,302.6818,301.8967,301.9061,848666.0
2020-09-24 15:20:00,323.02,323.21,321.91,322.2,1403151.0,301.8874,302.065,300.85,301.121,1403151.0
2020-09-24 15:25:00,322.19,322.59,321.9,322.27,693298.0,301.1117,301.4855,300.8407,301.1865,693298.0
2020-09-24 15:30:00,322.28,322.55,321.85,322.4,845805.0,301.1958,301.4481,300.7939,301.308,845805.0
2020-09-24 15:35:00,322.41,323.34,321.99,323.33,1135450.0,301.3173,302.1865,300.9248,302.1771,1135450.0
2020-09-24 15:40:00,323.32,323.65,323.13,323.3,955114.0,302.1678,302.4762,301.9902,302.1491,955114.0
2020-09-24 15:45:00,323.31,324.28,323.07,323.17,1288289.0,302.1584,303.065,301.9341,302.0276,1288289.0
2020-09-24 15:50:00,323.2,323.86,322.9,323.86,2072511.0,302.0556,302.6724,301.7753,302.6724,2072511.0
2020-09-24 15:55:00,323.84,323.91,323.31,323.52,2233759.0,302.6538,302.7192,302.1584,302.3547,2233759.0
2020-09-25 09:30:00,322.57,323.07,322.46,322.84,1612260.0,301.4668,301.9341,301.364,301.7192,1612260.0
2020-09-25 09:35:00,322.84,323.24,322.15,322.57,1241656.0,301.7192,302.093,301.0743,301.4668,1241656.0
2020-09-25 09:40:00,322.59,323.69,322.53,323.23,779832.0,301.4855,302.5136,301.4295,302.0837,779832.0
2020-09-25 09:45:00,323.24,323.34,322.41,322.67,1050858.0,302.093,302.1865,301.3173,301.5603,1050858.0
2020-09-25 09:50:00,322.67,323.32,322.22,322.88,712248.0,301.5603,302.1678,301.1397,301.7566,712248.0
2020-09-25 09:55:00,322.88,323.53,322.37,323.52,596602.0,301.7566,302.364,301.2799,302.3547,596602.0
2020-09-25 10:00:00,323.52,323.69,323.1,323.58,755330.0,302.3547,302.5136,301.9622,302.4108,755330.0
2020-09-25 10:05:00,323.59,323.7,322.82,323.06,713668.0,302.4201,302.5229,301.7005,301.9248,713668.0
2020-09-25 10:10:00,323.07,323.14,321.64,321.97,1095078.0,301.9341,301.9996,300.5977,300.9061,1095078.0
2020-09-25 10:15:00,321.94,323.06,321.73,322.96,1132409.0,300.8781,301.9248,300.6818,301.8313,1132409.0
2020-09-25 10:20:00,322.97,324.18,322.87,323.85,1193640.0,301.8407,302.9715,301.7472,302.6631,1193640.0
2020-09-25 10:25:00,323.85,324.26,323.78,324.08,579855.0,302.6631,303.0463,302.5977,302.8781,579855.0
2020-09-25 10:30:00,324.08,324.35,323.68,324.0,615823.0,302.8781,303.1304,302.5042,302.8033,615823.0
2020-09-25 10:35:00,323.98,324.84,323.76,324.82,820053.0,302.7846,303.5883,302.579,303.5696,820053.0
2020-09-25 10:40:00,324.82,325.29,324.37,324.87,1020710.0,303.5696,304.0089,303.1491,303.6164,1020710.0
2020-09-25 10:45:00,324.88,325.11,324.34,324.48,551805.0,303.6257,303.8407,303.121,303.2519,551805.0
2020-09-25 10:50:00,324.49,325.27,324.38,325.13,397522.0,303.2612,303.9902,303.1584,303.8594,397522.0
2020-09-25 10:55:00,325.12,325.12,324.54,324.82,469250.0,303.85,303.85,303.308,303.5696,469250.0
2020-09-25 11:00:00,324.82,325.05,324.25,324.35,459338.0,303.5696,303.7846,303.0369,303.1304,459338.0
2020-09-25 11:05:00,324.37,324.74,324.21,324.55,431630.0,303.1491,303.4949,302.9995,303.3173,431630.0
2020-09-25 11:10:00,324.52,325.37,324.37,325.03,525379.0,303.2893,304.0837,303.1491,303.7659,525379.0
2020-09-25 11:15:00,325.05,325.67,324.99,325.65,528690.0,303.7846,304.364,303.7285,304.3453,528690.0
2020-09-25 11:20:00,325.65,325.66,325.35,325.56,356983.0,304.3453,304.3547,304.065,304.2612,356983.0
2020-09-25 11:25:00,325.57,325.86,325.38,325.42,581653.0,304.2706,304.5416,304.093,304.1304,581653.0
2020-09-25 11:30:00,325.43,325.69,325.18,325.68,364376.0,304.1397,304.3827,303.9061,304.3734,364376.0
2020-09-25 11:35:00,325.66,325.73,325.23,325.29,303209.0,304.3547,304.4201,303.9528,304.0089,303209.0
2020-09-25 11:40:00,325.28,325.58,324.66,324.73,641121.0,303.9995,304.2799,303.4201,303.4855,641121.0
2020-09-25 11:45:00,324.74,324.91,324.4,324.45,481905.0,303.4949,303.6538,303.1771,303.2238,481905.0
2020-09-25 11:50:00,324.46,324.74,324.42,324.6,450458.0,303.2332,303.4949,303.1958,303.364,450458.0
2020-09-25 11:55:00,324.62,324.77,324.3,324.33,247502.0,303.3827,303.5229,303.0837,303.1117,247502.0
2020-09-25 12:00:00,324.33,324.88,324.32,324.87,240874.0,303.1117,303.6257,303.1024,303.6164,240874.0
2020-09-25 12:05:00,324.88,325.56,324.83,325.55,326586.0,303.6257,304.2612,303.579,304.2519,326586.0
2020-09-25 12:10:00,325.55,325.77,325.42,325.75,292915.0,304.2519,304.4575,304.1304,304.4388,292915.0
2020-09-25 12:15:00,325.76,325.81,325.08,325.22,520273.0,304.4481,304.4949,303.8126,303.9435,520273.0
2020-09-25 12:20:00,325.23,325.3,324.89,325.28,352569.0,303.9528,304.0182,303.6351,303.9995,352569.0
2020-09-25 12:25:00,325.28,325.28,324.74,325.06,384651.0,303.9995,303.9995,303.4949,303.7939,384651.0
2020-09-25 12:30:00,325.06,325.27,324.75,325.04,370791.0,303.7939,303.9902,303.5042,303.7752,370791.0
2020-09-25 12:35:00,325.04,325.34,324.89,325.27,199334.0,303.7752,304.0556,303.6351,303.9902,199334.0
2020-09-25 12:40:00,325.28,325.58,325.27,325.5,315394.0,303.9995,304.2799,303.9902,304.2052,315394.0
2020-09-25 12:45:00,325.49,325.58,325.28,325.28,246651.0,304.1958,304.2799,303.9995,303.9995,246651.0
2020-09-25 12:50:00,325.28,325.74,325.25,325.74,362581.0,303.9995,304.4295,303.9715,304.4295,362581.0
2020-09-25 12:55:00,325.74,325.78,325.57,325.68,246669.0,304.4295,304.4668,304.2706,304.3734,246669.0
2020-09-25 13:00:00,325.69,326.03,325.41,325.84,842113.0,304.3827,304.7005,304.121,304.5229,842113.0
2020-09-25 13:05:00,325.84,326.22,325.73,326.09,531899.0,304.5229,304.8781,304.4201,304.7566,531899.0
2020-09-25 13:10:00,326.09,326.33,326.05,326.25,283134.0,304.7566,304.9809,304.7192,304.9061,283134.0
2020-09-25 13:15:00,326.25,326.4,325.92,325.93,333085.0,304.9061,305.0463,304.5977,304.607,333085.0
2020-09-25 13:20:00,325.93,326.32,325.9,325.99,338029.0,304.607,304.9715,304.579,304.6631,338029.0
2020-09-25 13:25:00,325.99,326.21,325.94,326.21,234733.0,304.6631,304.8687,304.6164,304.8687,234733.0
2020-09-25 13:30:00,326.19,326.51,326.09,326.39,311333.0,304.85,305.1491,304.7566,305.0369,311333.0
2020-09-25 13:35:00,326.39,326.49,326.19,326.26,442015.0,305.0369,305.1304,304.85,304.9154,442015.0
2020-09-25 13:40:00,326.27,326.87,326.26,326.86,754002.0,304.9248,305.4855,304.9154,305.4762,754002.0
2020-09-25 13:45:00,326.85,327.02,326.79,326.86,480459.0,305.4668,305.6257,305.4108,305.4762,480459.0
2020-09-25 13:50:00,326.86,327.11,326.86,326.92,391570.0,305.4762,305.7098,305.4762,305.5323,391570.0
2020-09-25 13:55:00,326.92,327.0,326.82,326.92,288126.0,305.5323,305.607,305.4388,305.5323,288126.0
2020-09-25 14:00:00,326.92,327.21,326.86,327.19,292861.0,305.5323,305.8033,305.4762,305.7846,292861.0
2020-09-25 14:05:00,327.18,327.42,327.08,327.27,378602.0,305.7752,305.9995,305.6818,305.8594,378602.0
2020-09-25 14:10:00,327.27,327.33,326.93,326.95,391103.0,305.8594,305.9154,305.5416,305.5603,391103.0
2020-09-25 14:15:00,326.96,327.7,326.96,327.69,670051.0,305.5696,306.2612,305.5696,306.2519,670051.0
2020-09-25 14:20:00,327.7,327.73,327.34,327.67,467801.0,306.2612,306.2893,305.9248,306.2332,467801.0
2020-09-25 14:25:00,327.68,327.76,327.51,327.61,382505.0,306.2425,306.3173,306.0837,306.1771,382505.0
2020-09-25 14:30:00,327.61,327.65,327.29,327.34,652531.0,306.1771,306.2145,305.878,305.9248,652531.0
2020-09-25 14:35:00,327.34,327.64,327.33,327.55,361480.0,305.9248,306.2052,305.9154,306.121,361480.0
2020-09-25 14:40:00,327.55,327.72,327.23,327.4,382098.0,306.121,306.2799,305.822,305.9809,382098.0
2020-09-25 14:45:00,327.41,327.71,327.41,327.55,247521.0,305.9902,306.2706,305.9902,306.121,247521.0
2020-09-25 14:50:00,327.54,328.11,327.53,328.06,572896.0,306.1117,306.6444,306.1023,306.5977,572896.0
2020-09-25 14:55:00,328.04,328.14,327.87,328.09,343738.0,306.579,306.6724,306.4201,306.6257,343738.0
2020-09-25 15:00:00,328.08,328.51,328.0,328.38,888324.0,306.6164,307.0182,306.5416,306.8967,888324.0
2020-09-25 15:05:00,328.39,329.02,328.34,328.95,656397.0,306.9061,307.4949,306.8594,307.4294,656397.0
2020-09-25 15:10:00,328.94,329.26,328.69,328.74,1137767.0,307.4201,307.7192,307.1865,307.2332,1137767.0
2020-09-25 15:15:00,328.75,329.46,328.75,329.44,903414.0,307.2425,307.9061,307.2425,307.8874,903414.0
2020-09-25 15:20:00,329.45,329.58,329.24,329.37,813448.0,307.8967,308.0182,307.7005,307.822,813448.0
2020-09-25 15:25:00,329.37,329.44,329.16,329.3,643782.0,307.822,307.8874,307.6257,307.7566,643782.0
2020-09-25 15:30:00,329.31,329.33,328.39,328.45,1590910.0,307.7659,307.7846,306.9061,306.9622,1590910.0
2020-09-25 15:35:00,328.44,328.86,328.23,328.32,1124670.0,306.9528,307.3453,306.7566,306.8407,1124670.0
2020-09-25 15:40:00,328.32,328.66,328.16,328.6,980836.0,306.8407,307.1584,306.6911,307.1023,980836.0
2020-09-25 15:45:00,328.61,328.89,328.25,328.85,1435242.0,307.1117,307.3734,306.7752,307.336,1435242.0
2020-09-25 15:50:00,328.84,328.84,328.33,328.69,2472237.0,307.3266,307.3266,306.85,307.1865,2472237.0
2020-09-25 15:55:00,328.69,329.02,328.59,328.69,2969158.0,307.1865,307.4949,307.093,307.1865,2969158.0
2020-09-28 09:30:00,333.22,333.54,333.17,333.52,1844700.0,311.4201,311.7192,311.3734,311.7005,1844700.0
2020-09-28 09:35:00,333.52,333.85,332.88,333.08,1224965.0,311.7005,312.0089,311.1023,311.2893,1224965.0
2020-09-28 09:40:00,333.09,333.62,332.67,332.69,733237.0,311.2986,311.7939,310.9061,310.9248,733237.0
2020-09-28 09:45:00,332.71,333.18,332.58,332.67,728897.0,310.9435,311.3827,310.822,310.9061,728897.0
2020-09-28 09:50:00,332.66,332.73,332.2,332.24,675158.0,310.8967,310.9622,310.4668,310.5042,675158.0
2020-09-28 09:55:00,332.23,332.82,332.15,332.76,414282.0,310.4949,311.0463,310.4201,310.9902,414282.0
2020-09-28 10:00:00,332.77,332.87,332.35,332.85,527768.0,310.9995,311.093,310.607,311.0743,527768.0
2020-09-28 10:05:00,332.84,332.94,332.31,332.43,544690.0,311.065,311.1584,310.5696,310.6818,544690.0
2020-09-28 10:10:00,332.45,333.29,332.45,333.29,558709.0,310.7005,311.4855,310.7005,311.4855,558709.0
2020-09-28 10:15:00,333.27,333.83,333.27,333.76,1031410.0,311.4668,311.9902,311.4668,311.9248,1031410.0
2020-09-28 10:20:00,333.75,334.37,333.67,334.26,1242451.0,311.9154,312.4949,311.8407,312.3921,1242451.0
2020-09-28 10:25:00,334.27,334.59,333.98,333.99,707535.0,312.4014,312.7005,312.1304,312.1397,707535.0
2020-09-28 10:30:00,333.99,334.47,333.92,334.22,564034.0,312.1397,312.5883,312.0743,312.3547,564034.0
2020-09-28 10:35:00,334.23,334.31,333.6,333.62,626820.0,312.364,312.4388,311.7752,311.7939,626820.0
2020-09-28 10:40:00,333.62,334.03,333.48,333.79,448012.0,311.7939,312.1771,311.6631,311.9528,448012.0
2020-09-28 10:45:00,333.81,334.02,333.12,333.23,781451.0,311.9715,312.1678,311.3266,311.4294,781451.0
2020-09-28 10:50:00,333.22,333.36,332.78,333.0,506639.0,311.4201,311.5509,311.0089,311.2145,506639.0
2020-09-28 10:55:00,333.0,333.29,332.89,333.1,389207.0,311.2145,311.4855,311.1117,311.3079,389207.0
2020-09-28 11:00:00,333.1,333.44,333.0,333.25,484343.0,311.3079,311.6257,311.2145,311.4481,484343.0
2020-09-28 11:05:00,333.23,333.61,333.19,333.59,382345.0,311.4294,311.7846,311.3921,311.7659,382345.0
2020-09-28 11:10:00,333.59,333.73,333.41,333.63,384515.0,311.7659,311.8967,311.5977,311.8033,384515.0
2020-09-28 11:15:00,333.65,333.77,333.37,333.69,475672.0,311.822,311.9341,311.5603,311.8593,475672.0
2020-09-28 11:20:00,333.69,333.94,333.25,333.92,469500.0,311.8593,312.093,311.4481,312.0743,469500.0
2020-09-28 11:25:00,333.93,333.99,333.41,333.75,452768.0,312.0836,312.1397,311.5977,311.9154,452768.0
2020-09-28 11:30:00,333.76,334.01,333.54,333.77,347015.0,311.9248,312.1584,311.7192,311.9341,347015.0
2020-09-28 11:35:00,333.74,334.26,333.64,334.25,494906.0,311.9061,312.3921,311.8126,312.3827,494906.0
2020-09-28 11:40:00,334.25,334.26,333.74,334.05,303054.0,312.3827,312.3921,311.9061,312.1958,303054.0
2020-09-28 11:45:00,334.04,334.15,333.68,333.85,371118.0,312.1865,312.2893,311.85,312.0089,371118.0
2020-09-28 11:50:00,333.86,333.98,333.69,333.87,317698.0,312.0182,312.1304,311.8593,312.0276,317698.0
2020-09-28 11:55:00,333.87,333.91,333.39,333.7,298821.0,312.0276,312.065,311.579,311.8687,298821.0
2020-09-28 12:00:00,333.7,333.72,333.28,333.47,361903.0,311.8687,311.8874,311.4762,311.6537,361903.0
2020-09-28 12:05:00,333.45,333.66,333.37,333.63,294768.0,311.6351,311.8313,311.5603,311.8033,294768.0
2020-09-28 12:10:00,333.62,333.7,333.42,333.69,259023.0,311.7939,311.8687,311.607,311.8593,259023.0
2020-09-28 12:15:00,333.69,333.81,333.11,333.25,414082.0,311.8593,311.9715,311.3173,311.4481,414082.0
2020-09-28 12:20:00,333.26,333.44,333.14,333.38,248129.0,311.4575,311.6257,311.3453,311.5696,248129.0
2020-09-28 12:25:00,333.37,333.49,333.17,333.46,386250.0,311.5603,311.6724,311.3734,311.6444,386250.0
2020-09-28 12:30:00,333.48,333.65,333.19,333.62,260583.0,311.6631,311.822,311.3921,311.7939,260583.0
2020-09-28 12:35:00,333.62,333.68,333.47,333.57,184670.0,311.7939,311.85,311.6537,311.7472,184670.0
2020-09-28 12:40:00,333.59,333.92,333.59,333.91,258378.0,311.7659,312.0743,311.7659,312.065,258378.0
2020-09-28 12:45:00,333.93,334.12,333.92,334.06,435661.0,312.0836,312.2612,312.0743,312.2051,435661.0
2020-09-28 12:50:00,334.06,334.23,334.06,334.15,355689.0,312.2051,312.364,312.2051,312.2893,355689.0
2020-09-28 12:55:00,334.15,334.23,334.03,334.19,291374.0,312.2893,312.364,312.1771,312.3266,291374.0
2020-09-28 13:00:00,334.2,334.24,334.01,334.1,332184.0,312.336,312.3734,312.1584,312.2425,332184.0
2020-09-28 13:05:00,334.11,334.15,333.82,333.89,211911.0,312.2519,312.2893,311.9808,312.0463,211911.0
2020-09-28 13:10:00,333.89,334.07,333.81,334.06,236564.0,312.0463,312.2145,311.9715,312.2051,236564.0
2020-09-28 13:15:00,334.07,334.22,334.03,334.09,269912.0,312.2145,312.3547,312.1771,312.2332,269912.0
2020-09-28 13:20:00,334.1,334.47,334.08,334.42,315147.0,312.2425,312.5883,312.2238,312.5416,315147.0
2020-09-28 13:25:00,334.42,334.5,334.23,334.24,261493.0,312.5416,312.6164,312.364,312.3734,261493.0
2020-09-28 13:30:00,334.26,334.69,334.26,334.67,294285.0,312.3921,312.7939,312.3921,312.7752,294285.0
2020-09-28 13:35:00,334.66,334.74,334.55,334.66,242194.0,312.7659,312.8407,312.6631,312.7659,242194.0
2020-09-28 13:40:00,334.65,334.74,334.51,334.53,211017.0,312.7565,312.8407,312.6257,312.6444,211017.0
2020-09-28 13:45:00,334.53,334.71,334.5,334.69,356133.0,312.6444,312.8126,312.6164,312.7939,356133.0
2020-09-28 13:50:00,334.69,334.74,334.53,334.62,186258.0,312.7939,312.8407,312.6444,312.7285,186258.0
2020-09-28 13:55:00,334.64,334.81,334.61,334.63,286806.0,312.7472,312.9061,312.7192,312.7379,286806.0
2020-09-28 14:00:00,334.63,334.7,334.22,334.26,456621.0,312.7379,312.8033,312.3547,312.3921,456621.0
2020-09-28 14:05:00,334.27,334.47,334.26,334.44,295108.0,312.4014,312.5883,312.3921,312.5603,295108.0
2020-09-28 14:10:00,334.44,334.79,334.41,334.61,401299.0,312.5603,312.8874,312.5322,312.7192,401299.0
2020-09-28 14:15:00,334.63,334.82,334.63,334.68,288725.0,312.7379,312.9154,312.7379,312.7846,288725.0
2020-09-28 14:20:00,334.67,334.69,334.21,334.24,426068.0,312.7752,312.7939,312.3453,312.3734,426068.0
2020-09-28 14:25:00,334.24,334.57,334.17,334.5,373005.0,312.3734,312.6818,312.3079,312.6164,373005.0
2020-09-28 14:30:00,334.5,334.74,334.48,334.6,281247.0,312.6164,312.8407,312.5977,312.7098,281247.0
2020-09-28 14:35:00,334.6,334.73,334.4,334.73,408941.0,312.7098,312.8313,312.5229,312.8313,408941.0
2020-09-28 14:40:00,334.73,334.91,334.55,334.79,446565.0,312.8313,312.9995,312.6631,312.8874,446565.0
2020-09-28 14:45:00,334.78,334.96,334.61,334.66,343015.0,312.878,313.0463,312.7192,312.7659,343015.0
2020-09-28 14:50:00,334.66,334.82,334.65,334.68,195531.0,312.7659,312.9154,312.7565,312.7846,195531.0
2020-09-28 14:55:00,334.67,334.78,334.56,334.72,191000.0,312.7752,312.878,312.6724,312.822,191000.0
2020-09-28 15:00:00,334.73,334.78,334.24,334.44,488528.0,312.8313,312.878,312.3734,312.5603,488528.0
2020-09-28 15:05:00,334.44,334.66,334.15,334.2,879987.0,312.5603,312.7659,312.2893,312.336,879987.0
2020-09-28 15:10:00,334.21,334.48,334.08,334.44,540592.0,312.3453,312.5977,312.2238,312.5603,540592.0
2020-09-28 15:15:00,334.45,334.69,334.14,334.37,545711.0,312.5696,312.7939,312.2799,312.4949,545711.0
2020-09-28 15:20:00,334.37,334.56,334.23,334.32,467796.0,312.4949,312.6724,312.364,312.4481,467796.0
2020-09-28 15:25:00,334.32,334.64,334.31,334.6,549719.0,312.4481,312.7472,312.4388,312.7098,549719.0
2020-09-28 15:30:00,334.6,334.61,333.57,333.84,962905.0,312.7098,312.7192,311.7472,311.9995,962905.0
2020-09-28 15:35:00,333.88,334.02,333.7,333.94,646153.0,312.0369,312.1678,311.8687,312.093,646153.0
2020-09-28 15:40:00,333.94,334.38,333.84,334.33,953090.0,312.093,312.5042,311.9995,312.4575,953090.0
2020-09-28 15:45:00,334.32,334.35,333.75,333.8,1210761.0,312.4481,312.4762,311.9154,311.9622,1210761.0
2020-09-28 15:50:00,333.8,334.08,333.54,333.98,2090310.0,311.9622,312.2238,311.7192,312.1304,2090310.0
2020-09-28 15:55:00,333.99,334.21,333.6,334.2,3925887.0,312.1397,312.3453,311.7752,312.336,3925887.0
2020-09-29 09:30:00,333.97,334.04,333.59,333.9,929584.0,312.121,312.1865,311.7659,312.0556,929584.0
2020-09-29 09:35:00,333.91,334.18,333.91,334.14,403843.0,312.065,312.3173,312.065,312.2799,403843.0
2020-09-29 09:40:00,334.13,334.33,333.43,333.69,556286.0,312.2706,312.4575,311.6164,311.8593,556286.0
2020-09-29 09:45:00,333.67,334.44,333.63,334.19,494443.0,311.8407,312.5603,311.8033,312.3266,494443.0
2020-09-29 09:50:00,334.2,334.32,333.74,333.95,415482.0,312.336,312.4481,311.9061,312.1023,415482.0
2020-09-29 09:55:00,333.95,334.16,333.63,333.88,388270.0,312.1023,312.2986,311.8033,312.0369,388270.0
2020-09-29 10:00:00,333.88,334.43,333.55,334.41,581348.0,312.0369,312.5509,311.7285,312.5322,581348.0
2020-09-29 10:05:00,334.41,334.58,334.21,334.38,439517.0,312.5322,312.6911,312.3453,312.5042,439517.0
2020-09-29 10:10:00,334.38,334.66,334.38,334.5,407111.0,312.5042,312.7659,312.5042,312.6164,407111.0
2020-09-29 10:15:00,334.5,334.71,334.45,334.59,462244.0,312.6164,312.8126,312.5696,312.7005,462244.0
2020-09-29 10:20:00,334.58,334.68,334.31,334.63,910422.0,312.6911,312.7846,312.4388,312.7379,910422.0
2020-09-29 10:25:00,334.65,334.77,334.3,334.42,557595.0,312.7565,312.8687,312.4294,312.5416,557595.0
2020-09-29 10:30:00,334.43,334.53,333.72,333.78,607573.0,312.5509,312.6444,311.8874,311.9435,607573.0
2020-09-29 10:35:00,333.77,333.8,333.19,333.33,825506.0,311.9341,311.9622,311.3921,311.5229,825506.0
2020-09-29 10:40:00,333.33,333.48,333.13,333.32,675508.0,311.5229,311.6631,311.336,311.5136,675508.0
2020-09-29 10:45:00,333.32,333.34,332.64,333.03,607688.0,311.5136,311.5322,310.878,311.2425,607688.0
2020-09-29 10:50:00,333.04,333.28,332.75,333.04,683247.0,311.2519,311.4762,310.9808,311.2519,683247.0
2020-09-29 10:55:00,333.05,333.2,332.93,332.95,538854.0,311.2612,311.4014,311.1491,311.1678,538854.0
2020-09-29 11:00:00,332.94,333.14,332.51,332.77,550007.0,311.1584,311.3453,310.7565,310.9995,550007.0
2020-09-29 11:05:00,332.78,333.05,332.69,332.74,292126.0,311.0089,311.2612,310.9248,310.9715,292126.0
2020-09-29 11:10:00,332.73,332.97,332.5,332.56,433265.0,310.9622,311.1865,310.7472,310.8033,433265.0
2020-09-29 11:15:00,332.57,332.91,332.56,332.82,549641.0,310.8126,311.1304,310.8033,311.0463,549641.0
2020-09-29 11:20:00,332.82,333.25,332.72,333.1,358077.0,311.0463,311.4481,310.9528,311.3079,358077.0
2020-09-29 11:25:00,333.1,333.22,332.85,332.87,403530.0,311.3079,311.4201,311.0743,311.093,403530.0
2020-09-29 11:30:00,332.88,333.08,332.83,332.96,255130.0,311.1023,311.2893,311.0556,311.1771,255130.0
2020-09-29 11:35:00,332.97,333.35,332.97,333.26,310763.0,311.1865,311.5416,311.1865,311.4575,310763.0
2020-09-29 11:40:00,333.26,333.27,332.12,332.29,606923.0,311.4575,311.4668,310.3921,310.5509,606923.0
2020-09-29 11:45:00,332.29,332.42,331.8,331.9,851739.0,310.5509,310.6724,310.093,310.1865,851739.0
2020-09-29 11:50:00,331.91,332.28,331.9,332.19,460405.0,310.1958,310.5416,310.1865,310.4575,460405.0
2020-09-29 11:55:00,332.18,332.47,332.13,332.15,404011.0,310.4481,310.7192,310.4014,310.4201,404011.0
2020-09-29 12:00:00,332.16,332.29,331.76,331.82,301137.0,310.4294,310.5509,310.0556,310.1117,301137.0
2020-09-29 12:05:00,331.82,332.28,331.71,332.23,424847.0,310.1117,310.5416,310.0089,310.4949,424847.0
2020-09-29 12:10:00,332.23,332.27,332.04,332.13,337579.0,310.4949,310.5322,310.3173,310.4014,337579.0
2020-09-29 12:15:00,332.13,332.29,331.99,332.11,300223.0,310.4014,310.5509,310.2706,310.3827,300223.0
2020-09-29 12:20:00,332.1,332.2,331.84,331.87,247649.0,310.3734,310.4668,310.1304,310.1584,247649.0
2020-09-29 12:25:00,331.88,332.28,331.87,332.18,399596.0,310.1678,310.5416,310.1584,310.4481,399596.0
2020-09-29 12:30:00,332.18,332.25,332.05,332.13,185876.0,310.4481,310.5136,310.3266,310.4014,185876.0
2020-09-29 12:35:00,332.13,332.51,332.12,332.4,437482.0,310.4014,310.7565,310.3921,310.6537,437482.0
2020-09-29 12:40:00,332.4,332.49,332.34,332.36,165480.0,310.6537,310.7379,310.5977,310.6164,165480.0
2020-09-29 12:45:00,332.35,332.59,332.24,332.54,357074.0,310.607,310.8313,310.5042,310.7846,357074.0
2020-09-29 12:50:00,332.54,332.6,332.39,332.56,231632.0,310.7846,310.8407,310.6444,310.8033,231632.0
2020-09-29 12:55:00,332.57,332.75,332.49,332.69,262404.0,310.8126,310.9808,310.7379,310.9248,262404.0
2020-09-29 13:00:00,332.69,332.71,332.4,332.47,281196.0,310.9248,310.9435,310.6537,310.7192,281196.0
2020-09-29 13:05:00,332.49,332.5,331.84,331.94,419230.0,310.7379,310.7472,310.1304,310.2238,419230.0
2020-09-29 13:10:00,331.95,332.01,331.66,331.76,357485.0,310.2332,310.2893,309.9622,310.0556,357485.0
2020-09-29 13:15:00,331.77,332.2,331.62,332.18,381327.0,310.065,310.4668,309.9248,310.4481,381327.0
2020-09-29 13:20:00,332.17,332.34,332.11,332.27,403226.0,310.4388,310.5977,310.3827,310.5322,403226.0
2020-09-29 13:25:00,332.28,332.62,332.23,332.59,315370.0,310.5416,310.8594,310.4949,310.8313,315370.0
2020-09-29 13:30:00,332.59,332.8,332.58,332.65,275601.0,310.8313,311.0276,310.822,310.8874,275601.0
2020-09-29 13:35:00,332.66,332.79,332.61,332.65,129526.0,310.8967,311.0182,310.85,310.8874,129526.0
2020-09-29 13:40:00,332.65,332.8,332.63,332.69,245542.0,310.8874,311.0276,310.8687,310.9248,245542.0
2020-09-29 13:45:00,332.69,332.8,332.68,332.79,103956.0,310.9248,311.0276,310.9154,311.0182,103956.0
2020-09-29 13:50:00,332.78,333.55,332.78,333.42,634272.0,311.0089,311.7285,311.0089,311.607,634272.0
2020-09-29 13:55:00,333.43,333.47,333.19,333.26,299709.0,311.6164,311.6537,311.3921,311.4575,299709.0
2020-09-29 14:00:00,333.25,333.39,333.08,333.11,274418.0,311.4481,311.579,311.2893,311.3173,274418.0
2020-09-29 14:05:00,333.12,333.19,332.97,333.13,295513.0,311.3266,311.3921,311.1865,311.336,295513.0
2020-09-29 14:10:00,333.12,333.29,332.94,333.03,320698.0,311.3266,311.4855,311.1584,311.2425,320698.0
2020-09-29 14:15:00,333.03,333.42,332.93,333.37,271815.0,311.2425,311.607,311.1491,311.5603,271815.0
2020-09-29 14:20:00,333.36,333.43,333.14,333.19,279122.0,311.5509,311.6164,311.3453,311.3921,279122.0
2020-09-29 14:25:00,333.18,333.65,333.14,333.59,502053.0,311.3827,311.822,311.3453,311.7659,502053.0
2020-09-29 14:30:00,333.61,333.89,333.49,333.68,411409.0,311.7846,312.0463,311.6724,311.85,411409.0
2020-09-29 14:35:00,333.68,333.74,333.5,333.65,335049.0,311.85,311.9061,311.6818,311.822,335049.0
2020-09-29 14:40:00,333.65,333.78,333.5,333.7,333768.0,311.822,311.9435,311.6818,311.8687,333768.0
2020-09-29 14:45:00,333.72,333.74,333.51,333.56,317885.0,311.8874,311.9061,311.6911,311.7379,317885.0
2020-09-29 14:50:00,333.56,333.74,333.29,333.41,415140.0,311.7379,311.9061,311.4855,311.5977,415140.0
2020-09-29 14:55:00,333.42,333.53,333.3,333.33,240222.0,311.607,311.7098,311.4949,311.5229,240222.0
2020-09-29 15:00:00,333.32,333.53,333.14,333.44,253649.0,311.5136,311.7098,311.3453,311.6257,253649.0
2020-09-29 15:05:00,333.45,333.47,333.18,333.34,201797.0,311.6351,311.6537,311.3827,311.5322,201797.0
2020-09-29 15:10:00,333.35,333.51,333.24,333.39,179472.0,311.5416,311.6911,311.4388,311.579,179472.0
2020-09-29 15:15:00,333.4,333.77,333.23,333.67,291912.0,311.5883,311.9341,311.4294,311.8407,291912.0
2020-09-29 15:20:00,333.66,333.7,332.99,333.27,696277.0,311.8313,311.8687,311.2051,311.4668,696277.0
2020-09-29 15:25:00,333.28,333.33,332.94,333.12,502014.0,311.4762,311.5229,311.1584,311.3266,502014.0
2020-09-29 15:30:00,333.13,333.33,333.02,333.24,531014.0,311.336,311.5229,311.2332,311.4388,531014.0
2020-09-29 15:35:00,333.23,333.26,332.58,332.72,714085.0,311.4294,311.4575,310.822,310.9528,714085.0
2020-09-29 15:40:00,332.73,332.87,332.59,332.78,619777.0,310.9622,311.093,310.8313,311.0089,619777.0
2020-09-29 15:45:00,332.79,333.25,332.76,333.12,818072.0,311.0182,311.4481,310.9902,311.3266,818072.0
2020-09-29 15:50:00,333.13,333.23,332.78,333.02,1249562.0,311.336,311.4294,311.0089,311.2332,1249562.0
2020-09-29 15:55:00,333.03,333.04,332.37,332.39,3216842.0,311.2425,311.2519,310.6257,310.6444,3216842.0
2020-09-30 09:30:00,333.1,334.35,333.05,334.23,1382978.0,311.3079,312.4762,311.2612,312.364,1382978.0
2020-09-30 09:35:00,334.23,334.32,333.58,333.91,678924.0,312.364,312.4481,311.7565,312.065,678924.0
2020-09-30 09:40:00,333.89,334.08,333.64,334.03,369608.0,312.0463,312.2238,311.8126,312.1771,369608.0
2020-09-30 09:45:00,334.02,334.58,333.85,334.25,601543.0,312.1678,312.6911,312.0089,312.3827,601543.0
2020-09-30 09:50:00,334.22,334.6,334.18,334.52,593382.0,312.3547,312.7098,312.3173,312.635,593382.0
2020-09-30 09:55:00,334.54,335.22,334.54,335.07,735788.0,312.6537,313.2893,312.6537,313.1491,735788.0
2020-09-30 10:00:00,335.06,335.95,335.01,335.89,1047181.0,313.1397,313.9715,313.093,313.9154,1047181.0
2020-09-30 10:05:00,335.87,336.03,335.46,335.6,827784.0,313.8967,314.0463,313.5136,313.6444,827784.0
2020-09-30 10:10:00,335.6,335.91,335.48,335.59,416162.0,313.6444,313.9341,313.5322,313.635,416162.0
2020-09-30 10:15:00,335.59,336.16,335.55,335.84,607737.0,313.635,314.1678,313.5977,313.8687,607737.0
2020-09-30 10:20:00,335.84,336.27,335.79,336.24,819139.0,313.8687,314.2706,313.822,314.2425,819139.0
2020-09-30 10:25:00,336.26,336.3,335.77,335.91,709396.0,314.2612,314.2986,313.8033,313.9341,709396.0
2020-09-30 10:30:00,335.92,336.17,335.8,336.01,627138.0,313.9435,314.1771,313.8313,314.0276,627138.0
2020-09-30 10:35:00,336.02,336.25,335.84,336.12,479891.0,314.0369,314.2519,313.8687,314.1304,479891.0
2020-09-30 10:40:00,336.12,336.6,335.83,336.04,1018270.0,314.1304,314.579,313.8593,314.0556,1018270.0
2020-09-30 10:45:00,336.04,336.41,335.94,336.07,562037.0,314.0556,314.4014,313.9621,314.0836,562037.0
2020-09-30 10:50:00,336.07,336.29,335.92,336.11,353911.0,314.0836,314.2893,313.9435,314.121,353911.0
2020-09-30 10:55:00,336.11,336.34,335.86,335.88,469390.0,314.121,314.336,313.8874,313.9061,469390.0
2020-09-30 11:00:00,335.88,336.02,335.66,335.72,828186.0,313.9061,314.0369,313.7005,313.7565,828186.0
2020-09-30 11:05:00,335.72,336.2,335.72,336.08,548123.0,313.7565,314.2051,313.7565,314.093,548123.0
2020-09-30 11:10:00,336.09,336.43,336.04,336.39,470421.0,314.1023,314.4201,314.0556,314.3827,470421.0
2020-09-30 11:15:00,336.4,336.63,336.36,336.63,520253.0,314.3921,314.607,314.3547,314.607,520253.0
2020-09-30 11:20:00,336.62,336.74,336.43,336.64,552867.0,314.5977,314.7098,314.4201,314.6164,552867.0
2020-09-30 11:25:00,336.65,337.12,336.64,336.84,826537.0,314.6257,315.065,314.6164,314.8033,826537.0
2020-09-30 11:30:00,336.84,336.98,336.31,336.42,713932.0,314.8033,314.9341,314.3079,314.4107,713932.0
2020-09-30 11:35:00,336.41,336.63,336.32,336.51,481898.0,314.4014,314.607,314.3173,314.4949,481898.0
2020-09-30 11:40:00,336.51,336.65,336.2,336.56,465763.0,314.4949,314.6257,314.2051,314.5416,465763.0
2020-09-30 11:45:00,336.54,336.89,336.51,336.86,298269.0,314.5229,314.85,314.4949,314.822,298269.0
2020-09-30 11:50:00,336.86,336.92,336.71,336.82,305834.0,314.822,314.878,314.6818,314.7846,305834.0
2020-09-30 11:55:00,336.81,336.9,336.69,336.86,530591.0,314.7752,314.8593,314.6631,314.822,530591.0
2020-09-30 12:00:00,336.81,337.08,336.78,337.04,397099.0,314.7752,315.0276,314.7472,314.9902,397099.0
2020-09-30 12:05:00,337.02,337.08,336.9,337.03,430414.0,314.9715,315.0276,314.8593,314.9808,430414.0
2020-09-30 12:10:00,337.03,337.11,336.96,337.09,252086.0,314.9808,315.0556,314.9154,315.0369,252086.0
2020-09-30 12:15:00,337.08,337.27,337.08,337.15,412392.0,315.0276,315.2051,315.0276,315.093,412392.0
2020-09-30 12:20:00,337.16,337.51,337.14,337.44,351505.0,315.1023,315.4294,315.0836,315.364,351505.0
2020-09-30 12:25:00,337.44,337.46,337.29,337.42,350578.0,315.364,315.3827,315.2238,315.3453,350578.0
2020-09-30 12:30:00,337.43,337.59,337.28,337.38,415513.0,315.3547,315.5042,315.2145,315.3079,415513.0
2020-09-30 12:35:00,337.38,337.38,337.0,337.11,496795.0,315.3079,315.3079,314.9528,315.0556,496795.0
2020-09-30 12:40:00,337.1,337.14,336.92,337.06,346088.0,315.0463,315.0836,314.878,315.0089,346088.0
2020-09-30 12:45:00,337.06,337.12,336.96,337.05,231958.0,315.0089,315.065,314.9154,314.9995,231958.0
2020-09-30 12:50:00,337.05,337.13,336.77,336.81,356916.0,314.9995,315.0743,314.7378,314.7752,356916.0
2020-09-30 12:55:00,336.81,337.1,336.81,337.07,276221.0,314.7752,315.0463,314.7752,315.0182,276221.0
2020-09-30 13:00:00,337.08,337.16,336.46,336.47,440623.0,315.0276,315.1023,314.4481,314.4575,440623.0
2020-09-30 13:05:00,336.47,336.66,336.22,336.32,409383.0,314.4575,314.635,314.2238,314.3173,409383.0
2020-09-30 13:10:00,336.33,336.41,336.22,336.32,318785.0,314.3266,314.4014,314.2238,314.3173,318785.0
2020-09-30 13:15:00,336.32,336.63,336.29,336.58,313471.0,314.3173,314.607,314.2893,314.5603,313471.0
2020-09-30 13:20:00,336.58,336.64,336.34,336.64,313309.0,314.5603,314.6164,314.336,314.6164,313309.0
2020-09-30 13:25:00,336.62,336.76,336.55,336.65,289081.0,314.5977,314.7285,314.5322,314.6257,289081.0
2020-09-30 13:30:00,336.66,337.23,336.63,337.21,594820.0,314.635,315.1678,314.607,315.1491,594820.0
2020-09-30 13:35:00,337.2,337.34,337.14,337.28,366985.0,315.1397,315.2706,315.0836,315.2145,366985.0
2020-09-30 13:40:00,337.28,337.41,337.25,337.33,204439.0,315.2145,315.336,315.1864,315.2612,204439.0
2020-09-30 13:45:00,337.34,337.43,337.18,337.41,284517.0,315.2706,315.3547,315.121,315.336,284517.0
2020-09-30 13:50:00,337.4,337.5,337.35,337.49,206707.0,315.3266,315.4201,315.2799,315.4107,206707.0
2020-09-30 13:55:00,337.48,337.53,337.32,337.5,273999.0,315.4014,315.4481,315.2519,315.4201,273999.0
2020-09-30 14:00:00,337.52,337.77,337.4,337.69,482416.0,315.4388,315.6724,315.3266,315.5977,482416.0
2020-09-30 14:05:00,337.7,338.12,337.6,338.11,505437.0,315.607,315.9995,315.5135,315.9902,505437.0
2020-09-30 14:10:00,338.12,338.17,337.99,338.01,506183.0,315.9995,316.0463,315.878,315.8967,506183.0
2020-09-30 14:15:00,338.01,338.1,337.81,337.88,489151.0,315.8967,315.9808,315.7098,315.7752,489151.0
2020-09-30 14:20:00,337.87,338.29,336.37,336.63,2108126.0,315.7659,316.1584,314.364,314.607,2108126.0
2020-09-30 14:25:00,336.63,336.93,335.61,336.65,2789811.0,314.607,314.8874,313.6537,314.6257,2789811.0
2020-09-30 14:30:00,336.61,336.61,335.96,336.17,1215180.0,314.5883,314.5883,313.9808,314.1771,1215180.0
2020-09-30 14:35:00,336.17,336.38,335.63,335.65,901043.0,314.1771,314.3734,313.6724,313.6911,901043.0
2020-09-30 14:40:00,335.66,335.9,334.98,335.32,1146565.0,313.7005,313.9248,313.065,313.3827,1146565.0
2020-09-30 14:45:00,335.35,335.35,334.21,334.39,1862789.0,313.4107,313.4107,312.3453,312.5136,1862789.0
2020-09-30 14:50:00,334.39,334.99,334.21,334.72,1187455.0,312.5136,313.0743,312.3453,312.822,1187455.0
2020-09-30 14:55:00,334.71,336.01,334.54,335.88,1209374.0,312.8126,314.0276,312.6537,313.9061,1209374.0
2020-09-30 15:00:00,335.88,336.18,335.28,335.38,925079.0,313.9061,314.1864,313.3453,313.4388,925079.0
2020-09-30 15:05:00,335.37,336.11,335.37,335.84,694428.0,313.4294,314.121,313.4294,313.8687,694428.0
2020-09-30 15:10:00,335.83,336.0,334.26,334.4,2159432.0,313.8593,314.0182,312.3921,312.5229,2159432.0
2020-09-30 15:15:00,334.43,334.43,333.39,333.56,1694664.0,312.5509,312.5509,311.579,311.7379,1694664.0
2020-09-30 15:20:00,333.55,333.71,332.88,333.53,1958693.0,311.7285,311.878,311.1023,311.7098,1958693.0
2020-09-30 15:25:00,333.53,334.42,333.16,334.2,1193921.0,311.7098,312.5416,311.364,312.336,1193921.0
2020-09-30 15:30:00,334.22,334.22,333.52,333.92,1062676.0,312.3547,312.3547,311.7005,312.0743,1062676.0
2020-09-30 15:35:00,333.92,334.54,333.61,334.22,1318698.0,312.0743,312.6537,311.7846,312.3547,1318698.0
2020-09-30 15:40:00,334.23,334.78,333.9,334.59,1530774.0,312.364,312.878,312.0556,312.7005,1530774.0
2020-09-30 15:45:00,334.57,335.69,334.36,335.58,1713571.0,312.6818,313.7285,312.4855,313.6257,1713571.0
2020-09-30 15:50:00,335.59,336.1,335.35,335.8,2557390.0,313.635,314.1117,313.4107,313.8313,2557390.0
2020-09-30 15:55:00,335.81,336.33,334.7,334.9,6948757.0,313.8407,314.3266,312.8033,312.9902,6948757.0
2020-10-01 09:30:00,337.69,338.49,337.5,338.34,2305506.0,315.5977,316.3453,315.4201,316.2051,2305506.0
2020-10-01 09:35:00,338.34,338.51,338.08,338.11,940694.0,316.2051,316.364,315.9621,315.9902,940694.0
2020-10-01 09:40:00,338.11,338.74,337.79,337.82,1354994.0,315.9902,316.579,315.6911,315.7192,1354994.0
2020-10-01 09:45:00,337.82,337.99,337.28,337.69,1015692.0,315.7192,315.878,315.2145,315.5977,1015692.0
2020-10-01 09:50:00,337.71,337.82,336.76,336.83,776311.0,315.6164,315.7192,314.7285,314.7939,776311.0
2020-10-01 09:55:00,336.83,337.22,336.61,336.76,678838.0,314.7939,315.1584,314.5883,314.7285,678838.0
2020-10-01 10:00:00,336.74,337.07,336.26,336.52,835106.0,314.7098,315.0182,314.2612,314.5042,835106.0
2020-10-01 10:05:00,336.5,336.51,335.99,336.08,677223.0,314.4855,314.4949,314.0089,314.093,677223.0
2020-10-01 10:10:00,336.07,336.37,335.58,336.24,841494.0,314.0836,314.364,313.6257,314.2425,841494.0
2020-10-01 10:15:00,336.24,336.47,335.73,336.34,1093400.0,314.2425,314.4575,313.7659,314.336,1093400.0
2020-10-01 10:20:00,336.33,336.62,336.21,336.42,568395.0,314.3266,314.5977,314.2145,314.4107,568395.0
2020-10-01 10:25:00,336.42,336.42,335.63,336.19,696949.0,314.4107,314.4107,313.6724,314.1958,696949.0
2020-10-01 10:30:00,336.19,337.1,335.98,337.09,775616.0,314.1958,315.0463,313.9995,315.0369,775616.0
2020-10-01 10:35:00,337.08,337.36,337.0,337.31,568825.0,315.0276,315.2893,314.9528,315.2425,568825.0
2020-10-01 10:40:00,337.31,337.41,337.04,337.1,514931.0,315.2425,315.336,314.9902,315.0463,514931.0
2020-10-01 10:45:00,337.11,337.2,336.56,336.67,539530.0,315.0556,315.1397,314.5416,314.6444,539530.0
2020-10-01 10:50:00,336.67,336.85,336.34,336.61,367222.0,314.6444,314.8126,314.336,314.5883,367222.0
2020-10-01 10:55:00,336.59,336.7,335.94,336.68,537904.0,314.5696,314.6724,313.9621,314.6537,537904.0
2020-10-01 11:00:00,336.68,336.98,336.07,336.75,829943.0,314.6537,314.9341,314.0836,314.7192,829943.0
2020-10-01 11:05:00,336.75,336.94,336.22,336.31,601471.0,314.7192,314.8967,314.2238,314.3079,601471.0
2020-10-01 11:10:00,336.29,336.63,335.8,336.6,661559.0,314.2893,314.607,313.8313,314.579,661559.0
2020-10-01 11:15:00,336.55,336.94,336.38,336.55,482519.0,314.5322,314.8967,314.3734,314.5322,482519.0
2020-10-01 11:20:00,336.56,337.22,336.49,337.12,477114.0,314.5416,315.1584,314.4762,315.065,477114.0
2020-10-01 11:25:00,337.12,337.33,336.98,337.19,428417.0,315.065,315.2612,314.9341,315.1304,428417.0
2020-10-01 11:30:00,337.22,337.52,337.08,337.46,375868.0,315.1584,315.4388,315.0276,315.3827,375868.0
2020-10-01 11:35:00,337.46,337.64,337.15,337.27,600122.0,315.3827,315.5509,315.093,315.2051,600122.0
2020-10-01 11:40:00,337.28,337.4,337.13,337.31,230669.0,315.2145,315.3266,315.0743,315.2425,230669.0
2020-10-01 11:45:00,337.32,337.37,336.82,336.83,409233.0,315.2519,315.2986,314.7846,314.7939,409233.0
2020-10-01 11:50:00,336.83,337.23,336.73,337.23,392692.0,314.7939,315.1678,314.7005,315.1678,392692.0
2020-10-01 11:55:00,337.2,337.43,337.03,337.2,420594.0,315.1397,315.3547,314.9808,315.1397,420594.0
2020-10-01 12:00:00,337.2,337.25,336.53,336.7,407541.0,315.1397,315.1864,314.5136,314.6724,407541.0
2020-10-01 12:05:00,336.7,336.9,336.57,336.7,544368.0,314.6724,314.8593,314.5509,314.6724,544368.0
2020-10-01 12:10:00,336.72,336.86,336.58,336.8,561835.0,314.6911,314.822,314.5603,314.7659,561835.0
2020-10-01 12:15:00,336.8,336.94,336.24,336.59,640316.0,314.7659,314.8967,314.2425,314.5696,640316.0
2020-10-01 12:20:00,336.59,337.22,336.55,337.1,752543.0,314.5696,315.1584,314.5322,315.0463,752543.0
2020-10-01 12:25:00,337.1,337.18,337.0,337.15,580505.0,315.0463,315.121,314.9528,315.093,580505.0
2020-10-01 12:30:00,337.14,337.29,337.1,337.13,312481.0,315.0836,315.2238,315.0463,315.0743,312481.0
2020-10-01 12:35:00,337.12,337.18,336.8,337.1,407847.0,315.065,315.121,314.7659,315.0463,407847.0
2020-10-01 12:40:00,337.09,337.39,337.05,337.3,249616.0,315.0369,315.3173,314.9995,315.2332,249616.0
2020-10-01 12:45:00,337.3,337.39,337.2,337.27,239213.0,315.2332,315.3173,315.1397,315.2051,239213.0
2020-10-01 12:50:00,337.26,337.33,337.2,337.24,173632.0,315.1958,315.2612,315.1397,315.1771,173632.0
2020-10-01 12:55:00,337.25,337.31,336.98,337.17,349974.0,315.1864,315.2425,314.9341,315.1117,349974.0
2020-10-01 13:00:00,337.17,337.25,337.04,337.06,273944.0,315.1117,315.1864,314.9902,315.0089,273944.0
2020-10-01 13:05:00,337.09,337.66,337.08,337.58,361877.0,315.0369,315.5696,315.0276,315.4949,361877.0
2020-10-01 13:10:00,337.58,337.6,337.1,337.12,290889.0,315.4949,315.5135,315.0463,315.065,290889.0
2020-10-01 13:15:00,337.13,337.33,336.9,337.12,355306.0,315.0743,315.2612,314.8593,315.065,355306.0
2020-10-01 13:20:00,337.13,337.24,337.03,337.11,255832.0,315.0743,315.1771,314.9808,315.0556,255832.0
2020-10-01 13:25:00,337.11,337.24,336.58,336.82,323462.0,315.0556,315.1771,314.5603,314.7846,323462.0
2020-10-01 13:30:00,336.82,336.92,336.68,336.85,268057.0,314.7846,314.878,314.6537,314.8126,268057.0
2020-10-01 13:35:00,336.83,337.13,336.77,337.05,281148.0,314.7939,315.0743,314.7378,314.9995,281148.0
2020-10-01 13:40:00,337.05,337.16,336.83,336.99,295207.0,314.9995,315.1023,314.7939,314.9435,295207.0
2020-10-01 13:45:00,336.99,337.1,336.76,336.82,340045.0,314.9435,315.0463,314.7285,314.7846,340045.0
2020-10-01 13:50:00,336.83,337.08,336.64,337.05,727529.0,314.7939,315.0276,314.6164,314.9995,727529.0
2020-10-01 13:55:00,337.06,337.09,335.87,336.25,779021.0,315.0089,315.0369,313.8967,314.2519,779021.0
2020-10-01 14:00:00,336.24,336.97,335.16,335.83,2176610.0,314.2425,314.9248,313.2332,313.8593,2176610.0
2020-10-01 14:05:00,335.84,335.92,335.01,335.28,1600630.0,313.8687,313.9435,313.093,313.3453,1600630.0
2020-10-01 14:10:00,335.27,335.66,335.07,335.51,1042256.0,313.336,313.7005,313.1491,313.5603,1042256.0
2020-10-01 14:15:00,335.5,335.55,335.04,335.41,732180.0,313.5509,313.5977,313.121,313.4668,732180.0
2020-10-01 14:20:00,335.41,335.74,335.28,335.71,703146.0,313.4668,313.7752,313.3453,313.7472,703146.0
2020-10-01 14:25:00,335.69,336.34,335.56,336.28,802565.0,313.7285,314.336,313.607,314.2799,802565.0
2020-10-01 14:30:00,336.27,336.6,336.23,336.52,630461.0,314.2706,314.579,314.2332,314.5042,630461.0
2020-10-01 14:35:00,336.53,336.81,336.41,336.67,506457.0,314.5136,314.7752,314.4014,314.6444,506457.0
2020-10-01 14:40:00,336.67,336.94,336.46,336.87,500389.0,314.6444,314.8967,314.4481,314.8313,500389.0
2020-10-01 14:45:00,336.86,336.9,336.6,336.68,402486.0,314.822,314.8593,314.579,314.6537,402486.0
2020-10-01 14:50:00,336.68,337.19,336.58,336.96,543658.0,314.6537,315.1304,314.5603,314.9154,543658.0
2020-10-01 14:55:00,336.95,337.1,336.81,336.95,391993.0,314.9061,315.0463,314.7752,314.9061,391993.0
2020-10-01 15:00:00,336.96,337.44,336.93,337.29,706175.0,314.9154,315.364,314.8874,315.2238,706175.0
2020-10-01 15:05:00,337.29,337.32,336.86,336.93,472729.0,315.2238,315.2519,314.822,314.8874,472729.0
2020-10-01 15:10:00,336.94,337.14,336.74,336.81,518657.0,314.8967,315.0836,314.7098,314.7752,518657.0
2020-10-01 15:15:00,336.81,336.9,336.36,336.38,755693.0,314.7752,314.8593,314.3547,314.3734,755693.0
2020-10-01 15:20:00,336.39,336.48,336.02,336.18,686685.0,314.3827,314.4668,314.0369,314.1864,686685.0
2020-10-01 15:25:00,336.19,336.32,335.91,336.07,652816.0,314.1958,314.3173,313.9341,314.0836,652816.0
2020-10-01 15:30:00,336.07,336.36,335.94,336.33,529423.0,314.0836,314.3547,313.9621,314.3266,529423.0
2020-10-01 15:35:00,336.34,336.55,335.81,336.25,774161.0,314.336,314.5322,313.8407,314.2519,774161.0
2020-10-01 15:40:00,336.26,336.44,335.93,336.06,640360.0,314.2612,314.4294,313.9528,314.0743,640360.0
2020-10-01 15:45:00,336.06,336.27,335.84,336.14,859120.0,314.0743,314.2706,313.8687,314.1491,859120.0
2020-10-01 15:50:00,336.14,336.75,336.09,336.61,1567848.0,314.1491,314.7192,314.1023,314.5883,1567848.0
2020-10-01 15:55:00,336.6,337.19,336.49,337.03,2456826.0,314.579,315.1304,314.4762,314.9808,2456826.0
2020-10-02 09:30:00,331.7,333.14,331.19,332.91,3257320.0,309.9995,311.3453,309.5229,311.1304,3257320.0
2020-10-02 09:35:00,332.91,334.38,332.62,334.22,2188123.0,311.1304,312.5042,310.8594,312.3547,2188123.0
2020-10-02 09:40:00,334.23,334.23,333.58,333.8,1114703.0,312.364,312.364,311.7565,311.9622,1114703.0
2020-10-02 09:45:00,333.8,334.35,333.62,334.26,1472807.0,311.9622,312.4762,311.7939,312.3921,1472807.0
2020-10-02 09:50:00,334.23,334.31,333.3,333.47,1071794.0,312.364,312.4388,311.4949,311.6537,1071794.0
2020-10-02 09:55:00,333.47,334.11,333.33,334.03,841246.0,311.6537,312.2519,311.5229,312.1771,841246.0
2020-10-02 10:00:00,334.05,334.87,333.94,334.66,995815.0,312.1958,312.9622,312.093,312.7659,995815.0
2020-10-02 10:05:00,334.66,335.35,334.66,335.11,1065850.0,312.7659,313.4107,312.7659,313.1865,1065850.0
2020-10-02 10:10:00,335.13,335.35,334.76,334.87,741114.0,313.2051,313.4107,312.8593,312.9622,741114.0
2020-10-02 10:15:00,334.88,335.07,334.49,334.78,649395.0,312.9715,313.1491,312.607,312.878,649395.0
2020-10-02 10:20:00,334.77,334.86,334.21,334.28,540041.0,312.8687,312.9528,312.3453,312.4108,540041.0
2020-10-02 10:25:00,334.28,335.14,334.1,335.0,792755.0,312.4108,313.2145,312.2425,313.0836,792755.0
2020-10-02 10:30:00,335.01,335.1,334.41,335.06,552430.0,313.093,313.1771,312.5322,313.1397,552430.0
2020-10-02 10:35:00,335.07,335.07,334.07,334.09,508813.0,313.1491,313.1491,312.2145,312.2332,508813.0
2020-10-02 10:40:00,334.09,334.17,333.74,333.81,690400.0,312.2332,312.3079,311.9061,311.9715,690400.0
2020-10-02 10:45:00,333.8,334.42,333.62,334.27,468882.0,311.9622,312.5416,311.7939,312.4014,468882.0
2020-10-02 10:50:00,334.27,334.44,334.0,334.24,419434.0,312.4014,312.5603,312.1491,312.3734,419434.0
2020-10-02 10:55:00,334.25,334.76,334.25,334.52,656376.0,312.3827,312.8593,312.3827,312.635,656376.0
2020-10-02 11:00:00,334.52,334.73,334.03,334.25,691289.0,312.635,312.8313,312.1771,312.3827,691289.0
2020-10-02 11:05:00,334.28,334.94,333.96,334.53,606425.0,312.4108,313.0276,312.1117,312.6444,606425.0
2020-10-02 11:10:00,334.53,334.79,334.45,334.64,269541.0,312.6444,312.8874,312.5696,312.7472,269541.0
2020-10-02 11:15:00,334.64,335.28,334.35,335.11,647768.0,312.7472,313.3453,312.4762,313.1865,647768.0
2020-10-02 11:20:00,335.1,335.33,334.79,334.88,507164.0,313.1771,313.3921,312.8874,312.9715,507164.0
2020-10-02 11:25:00,334.91,335.09,334.65,334.78,337566.0,312.9995,313.1678,312.7565,312.878,337566.0
2020-10-02 11:30:00,334.77,334.82,334.17,334.22,411103.0,312.8687,312.9154,312.3079,312.3547,411103.0
2020-10-02 11:35:00,334.22,334.45,333.83,333.84,664517.0,312.3547,312.5696,311.9902,311.9995,664517.0
2020-10-02 11:40:00,333.83,334.12,333.66,333.86,633791.0,311.9902,312.2612,311.8313,312.0182,633791.0
2020-10-02 11:45:00,333.85,334.26,333.7,334.25,549375.0,312.0089,312.3921,311.8687,312.3827,549375.0
2020-10-02 11:50:00,334.24,334.31,333.35,333.43,734115.0,312.3734,312.4388,311.5416,311.6164,734115.0
2020-10-02 11:55:00,333.41,333.44,332.69,332.79,1075369.0,311.5977,311.6257,310.9248,311.0182,1075369.0
2020-10-02 12:00:00,332.79,332.8,332.2,332.26,1078424.0,311.0182,311.0276,310.4668,310.5229,1078424.0
2020-10-02 12:05:00,332.27,333.59,331.95,333.44,2256343.0,310.5322,311.7659,310.2332,311.6257,2256343.0
2020-10-02 12:10:00,333.44,335.32,333.43,334.52,2232415.0,311.6257,313.3827,311.6164,312.635,2232415.0
2020-10-02 12:15:00,334.54,335.44,334.3,335.4,1767568.0,312.6537,313.4949,312.4294,313.4575,1767568.0
2020-10-02 12:20:00,335.41,335.92,335.01,335.3,1337282.0,313.4668,313.9435,313.093,313.364,1337282.0
2020-10-02 12:25:00,335.31,335.62,334.96,335.1,627677.0,313.3734,313.6631,313.0463,313.1771,627677.0
2020-10-02 12:30:00,335.1,335.44,334.75,335.05,633042.0,313.1771,313.4949,312.85,313.1304,633042.0
2020-10-02 12:35:00,335.05,335.85,334.89,335.77,696314.0,313.1304,313.878,312.9808,313.8033,696314.0
2020-10-02 12:40:00,335.77,335.9,335.5,335.78,564441.0,313.8033,313.9248,313.5509,313.8126,564441.0
2020-10-02 12:45:00,335.78,335.85,335.39,335.49,531825.0,313.8126,313.878,313.4481,313.5416,531825.0
2020-10-02 12:50:00,335.5,335.66,335.14,335.55,589565.0,313.5509,313.7005,313.2145,313.5977,589565.0
2020-10-02 12:55:00,335.55,335.89,335.34,335.42,540536.0,313.5977,313.9154,313.4014,313.4762,540536.0
2020-10-02 13:00:00,335.42,335.73,335.23,335.28,532106.0,313.4762,313.7659,313.2986,313.3453,532106.0
2020-10-02 13:05:00,335.28,335.31,334.83,335.14,456398.0,313.3453,313.3734,312.9248,313.2145,456398.0
2020-10-02 13:10:00,335.15,335.64,334.87,334.92,487227.0,313.2238,313.6818,312.9622,313.0089,487227.0
2020-10-02 13:15:00,334.93,335.3,334.86,335.26,407116.0,313.0182,313.364,312.9528,313.3266,407116.0
2020-10-02 13:20:00,335.27,335.75,335.09,335.73,464699.0,313.336,313.7846,313.1678,313.7659,464699.0
2020-10-02 13:25:00,335.73,335.83,335.52,335.61,325086.0,313.7659,313.8593,313.5696,313.6537,325086.0
2020-10-02 13:30:00,335.6,335.73,334.76,334.81,482965.0,313.6444,313.7659,312.8593,312.9061,482965.0
2020-10-02 13:35:00,334.82,335.39,334.82,335.33,468891.0,312.9154,313.4481,312.9154,313.3921,468891.0
2020-10-02 13:40:00,335.32,335.39,334.07,334.26,1518252.0,313.3827,313.4481,312.2145,312.3921,1518252.0
2020-10-02 13:45:00,334.28,334.57,333.97,334.22,792094.0,312.4108,312.6818,312.121,312.3547,792094.0
2020-10-02 13:50:00,334.24,334.46,333.84,334.36,757915.0,312.3734,312.579,311.9995,312.4855,757915.0
2020-10-02 13:55:00,334.37,334.67,334.18,334.5,668646.0,312.4949,312.7752,312.3173,312.6164,668646.0
2020-10-02 14:00:00,334.5,335.15,334.45,335.14,560737.0,312.6164,313.2238,312.5696,313.2145,560737.0
2020-10-02 14:05:00,335.17,335.54,335.09,335.46,303190.0,313.2425,313.5883,313.1678,313.5136,303190.0
2020-10-02 14:10:00,335.48,335.68,335.25,335.39,371244.0,313.5322,313.7192,313.3173,313.4481,371244.0
2020-10-02 14:15:00,335.41,335.5,335.25,335.4,336844.0,313.4668,313.5509,313.3173,313.4575,336844.0
2020-10-02 14:20:00,335.4,335.63,335.3,335.56,402347.0,313.4575,313.6724,313.364,313.607,402347.0
2020-10-02 14:25:00,335.57,335.59,335.18,335.31,398588.0,313.6164,313.635,313.2519,313.3734,398588.0
2020-10-02 14:30:00,335.32,335.5,334.88,335.22,698406.0,313.3827,313.5509,312.9715,313.2893,698406.0
2020-10-02 14:35:00,335.23,335.36,334.92,334.97,640344.0,313.2986,313.4201,313.0089,313.0556,640344.0
2020-10-02 14:40:00,334.95,335.19,334.8,335.0,505229.0,313.0369,313.2612,312.8967,313.0836,505229.0
2020-10-02 14:45:00,335.0,335.42,334.72,334.94,726100.0,313.0836,313.4762,312.822,313.0276,726100.0
2020-10-02 14:50:00,334.91,335.04,334.61,334.87,563544.0,312.9995,313.121,312.7192,312.9622,563544.0
2020-10-02 14:55:00,334.86,335.6,334.82,335.21,751530.0,312.9528,313.6444,312.9154,313.2799,751530.0
2020-10-02 15:00:00,335.23,335.36,334.54,335.07,715120.0,313.2986,313.4201,312.6537,313.1491,715120.0
2020-10-02 15:05:00,335.07,335.08,334.74,334.84,518976.0,313.1491,313.1584,312.8407,312.9341,518976.0
2020-10-02 15:10:00,334.84,335.58,334.08,334.45,2045940.0,312.9341,313.6257,312.2238,312.5696,2045940.0
2020-10-02 15:15:00,334.46,334.97,334.14,334.86,632935.0,312.579,313.0556,312.2799,312.9528,632935.0
2020-10-02 15:20:00,334.86,335.33,334.7,335.02,601936.0,312.9528,313.3921,312.8033,313.1023,601936.0
2020-10-02 15:25:00,335.01,335.17,334.82,334.97,505526.0,313.093,313.2425,312.9154,313.0556,505526.0
2020-10-02 15:30:00,334.96,335.55,334.79,335.25,915140.0,313.0463,313.5977,312.8874,313.3173,915140.0
2020-10-02 15:35:00,335.25,335.57,335.05,335.27,843251.0,313.3173,313.6164,313.1304,313.336,843251.0
2020-10-02 15:40:00,335.28,335.3,334.67,334.94,715160.0,313.3453,313.364,312.7752,313.0276,715160.0
2020-10-02 15:45:00,334.94,334.95,334.54,334.78,1339756.0,313.0276,313.0369,312.6537,312.878,1339756.0
2020-10-02 15:50:00,334.78,334.96,334.22,334.23,1346880.0,312.878,313.0463,312.3547,312.364,1346880.0
2020-10-02 15:55:00,334.24,334.29,333.66,333.87,3331100.0,312.3734,312.4201,311.8313,312.0276,3331100.0
2020-10-05 09:30:00,336.06,337.1,336.01,336.79,1482677.0,314.0743,315.0463,314.0276,314.7565,1482677.0
2020-10-05 09:35:00,336.79,336.87,336.52,336.84,580891.0,314.7565,314.8313,314.5042,314.8033,580891.0
2020-10-05 09:40:00,336.84,337.0,336.77,336.89,369379.0,314.8033,314.9528,314.7378,314.85,369379.0
2020-10-05 09:45:00,336.9,337.23,336.59,336.72,502252.0,314.8593,315.1678,314.5696,314.6911,502252.0
2020-10-05 09:50:00,336.72,336.89,336.61,336.68,359700.0,314.6911,314.85,314.5883,314.6537,359700.0
2020-10-05 09:55:00,336.68,336.79,336.47,336.58,460506.0,314.6537,314.7565,314.4575,314.5603,460506.0
2020-10-05 10:00:00,336.59,336.98,336.58,336.87,435058.0,314.5696,314.9341,314.5603,314.8313,435058.0
2020-10-05 10:05:00,336.91,337.3,336.86,337.19,383996.0,314.8687,315.2332,314.822,315.1304,383996.0
2020-10-05 10:10:00,337.21,337.45,337.13,337.39,277412.0,315.1491,315.3734,315.0743,315.3173,277412.0
2020-10-05 10:15:00,337.39,337.71,337.39,337.69,506357.0,315.3173,315.6164,315.3173,315.5977,506357.0
2020-10-05 10:20:00,337.68,337.84,337.53,337.63,553512.0,315.5883,315.7378,315.4481,315.5416,553512.0
2020-10-05 10:25:00,337.63,337.8,337.56,337.65,370574.0,315.5416,315.7005,315.4762,315.5603,370574.0
2020-10-05 10:30:00,337.66,338.4,337.66,338.19,866012.0,315.5696,316.2612,315.5696,316.065,866012.0
2020-10-05 10:35:00,338.19,338.21,338.01,338.12,587498.0,316.065,316.0836,315.8967,315.9995,587498.0
2020-10-05 10:40:00,338.13,338.45,338.12,338.27,376631.0,316.0089,316.3079,315.9995,316.1397,376631.0
2020-10-05 10:45:00,338.26,338.57,338.17,338.5,404734.0,316.1304,316.4201,316.0463,316.3547,404734.0
2020-10-05 10:50:00,338.5,338.56,338.36,338.37,352285.0,316.3547,316.4107,316.2238,316.2332,352285.0
2020-10-05 10:55:00,338.36,338.51,338.22,338.25,304171.0,316.2238,316.364,316.093,316.121,304171.0
2020-10-05 11:00:00,338.25,338.56,338.17,338.51,322592.0,316.121,316.4107,316.0463,316.364,322592.0
2020-10-05 11:05:00,338.51,338.62,338.31,338.32,234593.0,316.364,316.4668,316.1771,316.1864,234593.0
2020-10-05 11:10:00,338.33,338.39,338.19,338.23,262917.0,316.1958,316.2519,316.065,316.1023,262917.0
2020-10-05 11:15:00,338.22,338.78,338.22,338.71,479126.0,316.093,316.6164,316.093,316.5509,479126.0
2020-10-05 11:20:00,338.72,338.83,338.64,338.67,333209.0,316.5603,316.6631,316.4855,316.5135,333209.0
2020-10-05 11:25:00,338.67,338.87,338.48,338.54,481448.0,316.5135,316.7005,316.336,316.3921,481448.0
2020-10-05 11:30:00,338.53,338.57,338.29,338.32,287527.0,316.3827,316.4201,316.1584,316.1864,287527.0
2020-10-05 11:35:00,338.31,338.41,338.16,338.21,333676.0,316.1771,316.2706,316.0369,316.0836,333676.0
2020-10-05 11:40:00,338.2,338.4,338.16,338.33,240543.0,316.0743,316.2612,316.0369,316.1958,240543.0
2020-10-05 11:45:00,338.33,338.41,338.18,338.3,176450.0,316.1958,316.2706,316.0556,316.1678,176450.0
2020-10-05 11:50:00,338.3,338.38,338.22,338.24,161583.0,316.1678,316.2425,316.093,316.1117,161583.0
2020-10-05 11:55:00,338.24,338.48,338.24,338.43,156260.0,316.1117,316.336,316.1117,316.2892,156260.0
2020-10-05 12:00:00,338.44,338.47,338.24,338.31,129355.0,316.2986,316.3266,316.1117,316.1771,129355.0
2020-10-05 12:05:00,338.31,338.45,338.31,338.39,111548.0,316.1771,316.3079,316.1771,316.2519,111548.0
2020-10-05 12:10:00,338.4,338.55,338.38,338.43,185402.0,316.2612,316.4014,316.2425,316.2892,185402.0
2020-10-05 12:15:00,338.42,338.47,338.31,338.44,126177.0,316.2799,316.3266,316.1771,316.2986,126177.0
2020-10-05 12:20:00,338.44,338.54,338.4,338.52,139620.0,316.2986,316.3921,316.2612,316.3734,139620.0
2020-10-05 12:25:00,338.51,338.61,338.45,338.57,109337.0,316.364,316.4575,316.3079,316.4201,109337.0
2020-10-05 12:30:00,338.57,338.65,338.54,338.64,229839.0,316.4201,316.4949,316.3921,316.4855,229839.0
2020-10-05 12:35:00,338.65,338.68,338.55,338.62,211277.0,316.4949,316.5229,316.4014,316.4668,211277.0
2020-10-05 12:40:00,338.62,338.7,338.51,338.65,237186.0,316.4668,316.5416,316.364,316.4949,237186.0
2020-10-05 12:45:00,338.65,338.68,338.49,338.51,152607.0,316.4949,316.5229,316.3453,316.364,152607.0
2020-10-05 12:50:00,338.51,338.6,338.43,338.53,100439.0,316.364,316.4481,316.2892,316.3827,100439.0
2020-10-05 12:55:00,338.53,338.63,338.52,338.62,109133.0,316.3827,316.4762,316.3734,316.4668,109133.0
2020-10-05 13:00:00,338.62,338.69,338.36,338.52,272825.0,316.4668,316.5322,316.2238,316.3734,272825.0
2020-10-05 13:05:00,338.52,338.58,338.48,338.55,182496.0,316.3734,316.4294,316.336,316.4014,182496.0
2020-10-05 13:10:00,338.55,338.76,338.54,338.73,205174.0,316.4014,316.5977,316.3921,316.5696,205174.0
2020-10-05 13:15:00,338.73,338.73,338.52,338.52,107489.0,316.5696,316.5696,316.3734,316.3734,107489.0
2020-10-05 13:20:00,338.52,338.53,338.22,338.35,231261.0,316.3734,316.3827,316.093,316.2145,231261.0
2020-10-05 13:25:00,338.34,338.5,338.29,338.47,120661.0,316.2051,316.3547,316.1584,316.3266,120661.0
2020-10-05 13:30:00,338.46,338.48,338.26,338.38,185700.0,316.3173,316.336,316.1304,316.2425,185700.0
2020-10-05 13:35:00,338.39,338.44,338.31,338.43,118879.0,316.2519,316.2986,316.1771,316.2892,118879.0
2020-10-05 13:40:00,338.43,338.48,338.35,338.38,121114.0,316.2892,316.336,316.2145,316.2425,121114.0
2020-10-05 13:45:00,338.38,338.38,337.9,338.11,460637.0,316.2425,316.2425,315.7939,315.9902,460637.0
2020-10-05 13:50:00,338.11,338.16,337.97,338.04,471041.0,315.9902,316.0369,315.8593,315.9248,471041.0
2020-10-05 13:55:00,338.05,338.05,337.72,337.85,528968.0,315.9341,315.9341,315.6257,315.7472,528968.0
2020-10-05 14:00:00,337.85,337.89,337.51,337.63,571469.0,315.7472,315.7846,315.4294,315.5416,571469.0
2020-10-05 14:05:00,337.63,337.91,337.62,337.83,462275.0,315.5416,315.8033,315.5322,315.7285,462275.0
2020-10-05 14:10:00,337.82,338.04,337.81,337.99,229643.0,315.7192,315.9248,315.7098,315.878,229643.0
2020-10-05 14:15:00,337.98,338.16,337.91,338.09,260859.0,315.8687,316.0369,315.8033,315.9715,260859.0
2020-10-05 14:20:00,338.08,338.24,338.01,338.15,278539.0,315.9621,316.1117,315.8967,316.0276,278539.0
2020-10-05 14:25:00,338.14,338.18,337.79,337.98,395609.0,316.0182,316.0556,315.6911,315.8687,395609.0
2020-10-05 14:30:00,337.98,338.35,337.98,338.24,236471.0,315.8687,316.2145,315.8687,316.1117,236471.0
2020-10-05 14:35:00,338.24,338.6,338.22,338.49,878249.0,316.1117,316.4481,316.093,316.3453,878249.0
2020-10-05 14:40:00,338.5,338.62,338.42,338.57,278148.0,316.3547,316.4668,316.2799,316.4201,278148.0
2020-10-05 14:45:00,338.56,338.64,338.45,338.49,249864.0,316.4107,316.4855,316.3079,316.3453,249864.0
2020-10-05 14:50:00,338.49,338.65,338.47,338.62,303258.0,316.3453,316.4949,316.3266,316.4668,303258.0
2020-10-05 14:55:00,338.61,339.19,338.59,339.17,788667.0,316.4575,316.9995,316.4388,316.9808,788667.0
2020-10-05 15:00:00,339.16,339.2,338.93,339.15,419133.0,316.9715,317.0089,316.7565,316.9621,419133.0
2020-10-05 15:05:00,339.15,339.43,339.09,339.43,418080.0,316.9621,317.2238,316.9061,317.2238,418080.0
2020-10-05 15:10:00,339.43,339.66,339.36,339.56,722798.0,317.2238,317.4388,317.1584,317.3453,722798.0
2020-10-05 15:15:00,339.56,339.83,339.56,339.67,528504.0,317.3453,317.5977,317.3453,317.4481,528504.0
2020-10-05 15:20:00,339.66,339.76,339.52,339.59,640407.0,317.4388,317.5322,317.3079,317.3734,640407.0
2020-10-05 15:25:00,339.58,339.94,339.57,339.85,553326.0,317.364,317.7005,317.3547,317.6164,553326.0
2020-10-05 15:30:00,339.87,339.96,339.68,339.69,937522.0,317.635,317.7192,317.4575,317.4668,937522.0
2020-10-05 15:35:00,339.69,339.87,339.52,339.63,953921.0,317.4668,317.635,317.3079,317.4107,953921.0
2020-10-05 15:40:00,339.62,339.84,339.45,339.49,1178492.0,317.4014,317.607,317.2425,317.2799,1178492.0
2020-10-05 15:45:00,339.48,339.59,339.39,339.59,1329745.0,317.2706,317.3734,317.1864,317.3734,1329745.0
2020-10-05 15:50:00,339.6,339.77,339.47,339.75,1420685.0,317.3827,317.5416,317.2612,317.5229,1420685.0
2020-10-05 15:55:00,339.75,339.91,339.44,339.73,3161349.0,317.5229,317.6724,317.2332,317.5042,3161349.0
2020-10-06 09:30:00,339.91,340.26,339.58,339.75,1414235.0,317.6724,317.9995,317.364,317.5229,1414235.0
2020-10-06 09:35:00,339.74,340.01,339.55,339.64,551535.0,317.5135,317.7659,317.336,317.4201,551535.0
2020-10-06 09:40:00,339.64,339.85,339.3,339.73,879560.0,317.4201,317.6164,317.1023,317.5042,879560.0
2020-10-06 09:45:00,339.73,339.8,339.44,339.56,339607.0,317.5042,317.5696,317.2332,317.3453,339607.0
2020-10-06 09:50:00,339.53,339.62,339.06,339.13,473749.0,317.3173,317.4014,316.878,316.9435,473749.0
2020-10-06 09:55:00,339.11,339.46,339.1,339.41,405604.0,316.9248,317.2519,316.9154,317.2051,405604.0
2020-10-06 10:00:00,339.4,339.94,339.38,339.82,469863.0,317.1958,317.7005,317.1771,317.5883,469863.0
2020-10-06 10:05:00,339.82,339.97,339.71,339.96,400226.0,317.5883,317.7285,317.4855,317.7192,400226.0
2020-10-06 10:10:00,339.96,340.25,339.9,340.18,523981.0,317.7192,317.9902,317.6631,317.9248,523981.0
2020-10-06 10:15:00,340.19,340.56,340.13,340.43,592728.0,317.9341,318.2799,317.878,318.1584,592728.0
2020-10-06 10:20:00,340.44,340.49,340.13,340.15,281542.0,318.1678,318.2145,317.878,317.8967,281542.0
2020-10-06 10:25:00,340.16,340.36,340.06,340.3,339950.0,317.9061,318.093,317.8126,318.0369,339950.0
2020-10-06 10:30:00,340.32,340.4,340.09,340.15,398210.0,318.0556,318.1304,317.8406,317.8967,398210.0
2020-10-06 10:35:00,340.17,340.3,339.93,340.11,334295.0,317.9154,318.0369,317.6911,317.8593,334295.0
2020-10-06 10:40:00,340.1,340.56,339.07,339.5,1549620.0,317.85,318.2799,316.8874,317.2892,1549620.0
2020-10-06 10:45:00,339.51,340.09,339.4,339.87,793562.0,317.2986,317.8406,317.1958,317.635,793562.0
2020-10-06 10:50:00,339.87,340.31,339.84,339.99,628663.0,317.635,318.0463,317.607,317.7472,628663.0
2020-10-06 10:55:00,339.97,340.18,339.79,339.92,276042.0,317.7285,317.9248,317.5603,317.6818,276042.0
2020-10-06 11:00:00,339.92,340.17,339.89,340.05,167197.0,317.6818,317.9154,317.6537,317.8033,167197.0
2020-10-06 11:05:00,340.06,340.14,339.68,339.8,490292.0,317.8126,317.8874,317.4575,317.5696,490292.0
2020-10-06 11:10:00,339.8,339.86,339.55,339.7,462106.0,317.5696,317.6257,317.336,317.4762,462106.0
2020-10-06 11:15:00,339.69,339.74,339.49,339.61,521530.0,317.4668,317.5135,317.2799,317.3921,521530.0
2020-10-06 11:20:00,339.6,339.74,339.1,339.16,723343.0,317.3827,317.5135,316.9154,316.9715,723343.0
2020-10-06 11:25:00,339.15,339.43,338.96,339.38,687948.0,316.9621,317.2238,316.7846,317.1771,687948.0
2020-10-06 11:30:00,339.38,339.46,339.08,339.43,285215.0,317.1771,317.2519,316.8967,317.2238,285215.0
2020-10-06 11:35:00,339.43,339.78,339.38,339.69,338933.0,317.2238,317.5509,317.1771,317.4668,338933.0
2020-10-06 11:40:00,339.68,339.81,339.62,339.73,151428.0,317.4575,317.579,317.4014,317.5042,151428.0
2020-10-06 11:45:00,339.74,339.81,339.09,339.1,412070.0,317.5135,317.579,316.9061,316.9154,412070.0
2020-10-06 11:50:00,339.09,339.1,338.66,338.85,583758.0,316.9061,316.9154,316.5042,316.6818,583758.0
2020-10-06 11:55:00,338.84,339.03,338.8,338.91,282421.0,316.6724,316.85,316.635,316.7378,282421.0
2020-10-06 12:00:00,338.92,339.37,338.89,339.16,465779.0,316.7472,317.1678,316.7192,316.9715,465779.0
2020-10-06 12:05:00,339.14,339.46,339.0,339.42,278770.0,316.9528,317.2519,316.822,317.2145,278770.0
2020-10-06 12:10:00,339.41,339.6,339.36,339.58,129519.0,317.2051,317.3827,317.1584,317.364,129519.0
2020-10-06 12:15:00,339.58,339.64,339.44,339.46,144008.0,317.364,317.4201,317.2332,317.2519,144008.0
2020-10-06 12:20:00,339.47,339.74,339.34,339.66,326615.0,317.2612,317.5135,317.1397,317.4388,326615.0
2020-10-06 12:25:00,339.68,339.69,339.52,339.55,144181.0,317.4575,317.4668,317.3079,317.336,144181.0
2020-10-06 12:30:00,339.56,339.63,339.43,339.44,239892.0,317.3453,317.4107,317.2238,317.2332,239892.0
2020-10-06 12:35:00,339.44,339.69,339.4,339.64,211993.0,317.2332,317.4668,317.1958,317.4201,211993.0
2020-10-06 12:40:00,339.64,339.8,339.6,339.74,190146.0,317.4201,317.5696,317.3827,317.5135,190146.0
2020-10-06 12:45:00,339.77,340.18,339.76,340.17,316065.0,317.5416,317.9248,317.5322,317.9154,316065.0
2020-10-06 12:50:00,340.17,340.39,340.15,340.32,361684.0,317.9154,318.121,317.8967,318.0556,361684.0
2020-10-06 12:55:00,340.32,340.35,340.21,340.31,192989.0,318.0556,318.0836,317.9528,318.0463,192989.0
2020-10-06 13:00:00,340.32,340.42,340.19,340.22,192638.0,318.0556,318.1491,317.9341,317.9621,192638.0
2020-10-06 13:05:00,340.21,340.75,340.2,340.74,317574.0,317.9528,318.4575,317.9435,318.4481,317574.0
2020-10-06 13:10:00,340.73,340.75,340.6,340.71,349961.0,318.4388,318.4575,318.3173,318.4201,349961.0
2020-10-06 13:15:00,340.71,340.77,340.61,340.73,330834.0,318.4201,318.4762,318.3266,318.4388,330834.0
2020-10-06 13:20:00,340.73,341.0,340.56,340.61,396934.0,318.4388,318.6911,318.2799,318.3266,396934.0
2020-10-06 13:25:00,340.61,340.67,340.51,340.52,213735.0,318.3266,318.3827,318.2332,318.2425,213735.0
2020-10-06 13:30:00,340.51,340.67,340.48,340.58,207258.0,318.2332,318.3827,318.2051,318.2986,207258.0
2020-10-06 13:35:00,340.59,340.65,340.49,340.61,151963.0,318.3079,318.364,318.2145,318.3266,151963.0
2020-10-06 13:40:00,340.61,340.87,340.46,340.6,449050.0,318.3266,318.5696,318.1864,318.3173,449050.0
2020-10-06 13:45:00,340.62,340.69,340.25,340.34,454541.0,318.336,318.4014,317.9902,318.0743,454541.0
2020-10-06 13:50:00,340.35,340.53,340.24,340.39,313895.0,318.0836,318.2519,317.9808,318.121,313895.0
2020-10-06 13:55:00,340.41,340.54,340.33,340.45,147768.0,318.1397,318.2612,318.0649,318.1771,147768.0
2020-10-06 14:00:00,340.47,340.55,340.34,340.5,228569.0,318.1958,318.2706,318.0743,318.2238,228569.0
2020-10-06 14:05:00,340.51,340.9,340.47,340.63,411797.0,318.2332,318.5977,318.1958,318.3453,411797.0
2020-10-06 14:10:00,340.63,340.98,340.48,340.94,734378.0,318.3453,318.6724,318.2051,318.635,734378.0
2020-10-06 14:15:00,340.93,341.11,340.83,341.0,592484.0,318.6257,318.7939,318.5322,318.6911,592484.0
2020-10-06 14:20:00,341.0,341.26,340.93,341.2,509435.0,318.6911,318.9341,318.6257,318.878,509435.0
2020-10-06 14:25:00,341.19,341.3,341.03,341.14,351488.0,318.8687,318.9715,318.7192,318.822,351488.0
2020-10-06 14:30:00,341.14,341.5,341.14,341.38,406271.0,318.822,319.1584,318.822,319.0463,406271.0
2020-10-06 14:35:00,341.38,341.71,341.3,341.56,546825.0,319.0463,319.3547,318.9715,319.2145,546825.0
2020-10-06 14:40:00,341.56,342.0,341.49,341.96,564266.0,319.2145,319.6257,319.1491,319.5883,564266.0
2020-10-06 14:45:00,341.95,342.17,340.12,340.33,2204704.0,319.579,319.7846,317.8687,318.0649,2204704.0
2020-10-06 14:50:00,340.33,340.34,336.68,336.74,6491447.0,318.0649,318.0743,314.6537,314.7098,6491447.0
2020-10-06 14:55:00,336.74,337.76,335.71,337.03,6030065.0,314.7098,315.6631,313.7472,314.9808,6030065.0
2020-10-06 15:00:00,337.02,337.02,335.7,336.04,3701345.0,314.9715,314.9715,313.7379,314.0556,3701345.0
2020-10-06 15:05:00,336.02,336.35,334.54,335.79,3699041.0,314.0369,314.3453,312.6537,313.822,3699041.0
2020-10-06 15:10:00,335.79,336.34,335.3,336.08,2488992.0,313.822,314.336,313.364,314.093,2488992.0
2020-10-06 15:15:00,336.06,336.52,335.32,335.45,1974587.0,314.0743,314.5042,313.3827,313.5042,1974587.0
2020-10-06 15:20:00,335.46,335.85,335.12,335.22,1167501.0,313.5136,313.878,313.1958,313.2893,1167501.0
2020-10-06 15:25:00,335.21,336.22,335.11,336.13,1383312.0,313.2799,314.2238,313.1865,314.1397,1383312.0
2020-10-06 15:30:00,336.12,337.12,335.84,337.04,1929501.0,314.1304,315.065,313.8687,314.9902,1929501.0
2020-10-06 15:35:00,336.97,337.04,336.11,336.21,1411595.0,314.9248,314.9902,314.121,314.2145,1411595.0
2020-10-06 15:40:00,336.22,336.38,335.53,335.71,1373345.0,314.2238,314.3734,313.579,313.7472,1373345.0
2020-10-06 15:45:00,335.7,335.87,334.64,335.01,2566427.0,313.7379,313.8967,312.7472,313.093,2566427.0
2020-10-06 15:50:00,335.02,335.16,334.38,335.15,2464074.0,313.1023,313.2332,312.5042,313.2238,2464074.0
2020-10-06 15:55:00,335.15,335.67,334.87,334.95,5105857.0,313.2238,313.7098,312.9622,313.0369,5105857.0
2020-10-07 09:30:00,338.1,339.16,338.09,338.94,1532396.0,315.9808,316.9715,315.9715,316.7659,1532396.0
2020-10-07 09:35:00,338.94,339.15,338.66,338.68,730189.0,316.7659,316.9621,316.5042,316.5229,730189.0
2020-10-07 09:40:00,338.67,339.4,338.66,339.19,671446.0,316.5135,317.1958,316.5042,316.9995,671446.0
2020-10-07 09:45:00,339.18,339.34,338.97,339.2,517741.0,316.9902,317.1397,316.7939,317.0089,517741.0
2020-10-07 09:50:00,339.19,339.45,339.02,339.36,531806.0,316.9995,317.2425,316.8407,317.1584,531806.0
2020-10-07 09:55:00,339.35,339.51,338.87,339.0,517522.0,317.1491,317.2986,316.7005,316.822,517522.0
2020-10-07 10:00:00,339.0,339.1,338.58,338.89,578555.0,316.822,316.9154,316.4294,316.7192,578555.0
2020-10-07 10:05:00,338.89,339.17,338.69,339.11,430176.0,316.7192,316.9808,316.5322,316.9248,430176.0
2020-10-07 10:10:00,339.1,339.17,338.37,338.49,455055.0,316.9154,316.9808,316.2332,316.3453,455055.0
2020-10-07 10:15:00,338.5,339.23,338.5,339.21,503397.0,316.3547,317.0369,316.3547,317.0182,503397.0
2020-10-07 10:20:00,339.22,339.46,339.07,339.27,390939.0,317.0276,317.2519,316.8874,317.0743,390939.0
2020-10-07 10:25:00,339.25,339.5,339.09,339.31,320517.0,317.0556,317.2892,316.9061,317.1117,320517.0
2020-10-07 10:30:00,339.34,339.76,339.14,339.5,658511.0,317.1397,317.5322,316.9528,317.2892,658511.0
2020-10-07 10:35:00,339.49,339.55,339.03,339.17,374026.0,317.2799,317.336,316.85,316.9808,374026.0
2020-10-07 10:40:00,339.17,339.3,339.02,339.29,325512.0,316.9808,317.1023,316.8407,317.093,325512.0
2020-10-07 10:45:00,339.3,339.47,339.11,339.45,212457.0,317.1023,317.2612,316.9248,317.2425,212457.0
2020-10-07 10:50:00,339.46,339.62,339.42,339.51,184900.0,317.2519,317.4014,317.2145,317.2986,184900.0
2020-10-07 10:55:00,339.51,339.64,339.43,339.48,242088.0,317.2986,317.4201,317.2238,317.2706,242088.0
2020-10-07 11:00:00,339.48,339.68,339.36,339.54,273856.0,317.2706,317.4575,317.1584,317.3266,273856.0
2020-10-07 11:05:00,339.55,339.82,339.55,339.71,441220.0,317.336,317.5883,317.336,317.4855,441220.0
2020-10-07 11:10:00,339.71,339.88,339.37,339.5,272152.0,317.4855,317.6444,317.1678,317.2892,272152.0
2020-10-07 11:15:00,339.5,339.55,339.24,339.41,284040.0,317.2892,317.336,317.0463,317.2051,284040.0
2020-10-07 11:20:00,339.41,339.48,339.24,339.48,346505.0,317.2051,317.2706,317.0463,317.2706,346505.0
2020-10-07 11:25:00,339.48,339.59,339.15,339.49,374528.0,317.2706,317.3734,316.9621,317.2799,374528.0
2020-10-07 11:30:00,339.5,339.67,339.36,339.59,292468.0,317.2892,317.4481,317.1584,317.3734,292468.0
2020-10-07 11:35:00,339.58,339.64,339.34,339.5,158565.0,317.364,317.4201,317.1397,317.2892,158565.0
2020-10-07 11:40:00,339.5,339.74,339.48,339.6,145739.0,317.2892,317.5135,317.2706,317.3827,145739.0
2020-10-07 11:45:00,339.6,339.67,339.48,339.57,100279.0,317.3827,317.4481,317.2706,317.3547,100279.0
2020-10-07 11:50:00,339.59,339.66,339.36,339.38,147262.0,317.3734,317.4388,317.1584,317.1771,147262.0
2020-10-07 11:55:00,339.39,339.53,339.35,339.39,145403.0,317.1864,317.3173,317.1491,317.1864,145403.0
2020-10-07 12:00:00,339.4,339.49,339.26,339.26,207889.0,317.1958,317.2799,317.0649,317.0649,207889.0
2020-10-07 12:05:00,339.27,339.44,339.23,339.27,191796.0,317.0743,317.2332,317.0369,317.0743,191796.0
2020-10-07 12:10:00,339.27,339.49,339.27,339.46,111543.0,317.0743,317.2799,317.0743,317.2519,111543.0
2020-10-07 12:15:00,339.46,339.57,339.31,339.46,196794.0,317.2519,317.3547,317.1117,317.2519,196794.0
2020-10-07 12:20:00,339.46,339.54,339.41,339.51,99790.0,317.2519,317.3266,317.2051,317.2986,99790.0
2020-10-07 12:25:00,339.51,339.64,338.51,339.04,871300.0,317.2986,317.4201,316.364,316.8593,871300.0
2020-10-07 12:30:00,339.03,339.63,339.02,339.44,296498.0,316.85,317.4107,316.8407,317.2332,296498.0
2020-10-07 12:35:00,339.45,339.49,339.21,339.36,213886.0,317.2425,317.2799,317.0182,317.1584,213886.0
2020-10-07 12:40:00,339.36,339.49,339.33,339.4,162029.0,317.1584,317.2799,317.1304,317.1958,162029.0
2020-10-07 12:45:00,339.39,339.52,339.21,339.47,151686.0,317.1864,317.3079,317.0182,317.2612,151686.0
2020-10-07 12:50:00,339.45,339.5,339.21,339.29,108323.0,317.2425,317.2892,317.0182,317.093,108323.0
2020-10-07 12:55:00,339.3,339.61,339.26,339.58,309425.0,317.1023,317.3921,317.0649,317.364,309425.0
2020-10-07 13:00:00,339.57,339.78,339.56,339.76,362059.0,317.3547,317.5509,317.3453,317.5322,362059.0
2020-10-07 13:05:00,339.76,339.8,339.6,339.72,191746.0,317.5322,317.5696,317.3827,317.4949,191746.0
2020-10-07 13:10:00,339.72,339.77,339.61,339.63,143418.0,317.4949,317.5416,317.3921,317.4107,143418.0
2020-10-07 13:15:00,339.63,339.8,339.58,339.79,193090.0,317.4107,317.5696,317.364,317.5603,193090.0
2020-10-07 13:20:00,339.78,339.87,339.64,339.85,206335.0,317.5509,317.635,317.4201,317.6164,206335.0
2020-10-07 13:25:00,339.85,339.87,339.71,339.78,145739.0,317.6164,317.635,317.4855,317.5509,145739.0
2020-10-07 13:30:00,339.78,339.92,339.76,339.85,347258.0,317.5509,317.6818,317.5322,317.6164,347258.0
2020-10-07 13:35:00,339.85,339.95,339.8,339.94,271064.0,317.6164,317.7098,317.5696,317.7005,271064.0
2020-10-07 13:40:00,339.92,340.55,339.88,340.46,815718.0,317.6818,318.2706,317.6444,318.1864,815718.0
2020-10-07 13:45:00,340.46,340.59,340.29,340.58,602341.0,318.1864,318.3079,318.0276,318.2986,602341.0
2020-10-07 13:50:00,340.59,340.84,340.55,340.79,570116.0,318.3079,318.5416,318.2706,318.4949,570116.0
2020-10-07 13:55:00,340.79,340.79,340.28,340.38,505627.0,318.4949,318.4949,318.0182,318.1117,505627.0
2020-10-07 14:00:00,340.38,340.8,340.36,340.61,330744.0,318.1117,318.5042,318.093,318.3266,330744.0
2020-10-07 14:05:00,340.62,340.65,340.24,340.45,533716.0,318.336,318.364,317.9808,318.1771,533716.0
2020-10-07 14:10:00,340.45,340.6,340.34,340.46,405995.0,318.1771,318.3173,318.0743,318.1864,405995.0
2020-10-07 14:15:00,340.47,340.96,340.38,340.9,503948.0,318.1958,318.6537,318.1117,318.5977,503948.0
2020-10-07 14:20:00,340.91,341.31,340.83,341.15,776535.0,318.607,318.9808,318.5322,318.8313,776535.0
2020-10-07 14:25:00,341.14,341.28,341.08,341.21,443710.0,318.822,318.9528,318.7659,318.8874,443710.0
2020-10-07 14:30:00,341.2,341.33,341.13,341.19,440156.0,318.878,318.9995,318.8126,318.8687,440156.0
2020-10-07 14:35:00,341.19,341.22,341.07,341.12,331449.0,318.8687,318.8967,318.7565,318.8033,331449.0
2020-10-07 14:40:00,341.12,341.17,340.69,340.98,593570.0,318.8033,318.85,318.4014,318.6724,593570.0
2020-10-07 14:45:00,340.98,341.16,340.93,341.06,400055.0,318.6724,318.8406,318.6257,318.7472,400055.0
2020-10-07 14:50:00,341.05,341.28,341.05,341.25,480077.0,318.7378,318.9528,318.7378,318.9248,480077.0
2020-10-07 14:55:00,341.24,341.39,341.21,341.24,458516.0,318.9154,319.0556,318.8874,318.9154,458516.0
2020-10-07 15:00:00,341.25,341.35,341.13,341.33,432026.0,318.9248,319.0182,318.8126,318.9995,432026.0
2020-10-07 15:05:00,341.34,341.57,341.26,341.49,753919.0,319.0089,319.2238,318.9341,319.1491,753919.0
2020-10-07 15:10:00,341.5,341.63,341.42,341.43,789994.0,319.1584,319.2799,319.0836,319.093,789994.0
2020-10-07 15:15:00,341.44,341.53,341.27,341.34,569074.0,319.1023,319.1864,318.9435,319.0089,569074.0
2020-10-07 15:20:00,341.34,341.49,341.32,341.37,445380.0,319.0089,319.1491,318.9902,319.0369,445380.0
2020-10-07 15:25:00,341.36,341.44,341.17,341.31,675407.0,319.0276,319.1023,318.85,318.9808,675407.0
2020-10-07 15:30:00,341.31,341.42,340.91,340.95,678215.0,318.9808,319.0836,318.607,318.6444,678215.0
2020-10-07 15:35:00,340.95,341.16,340.82,341.16,699674.0,318.6444,318.8406,318.5229,318.8406,699674.0
2020-10-07 15:40:00,341.14,341.27,341.01,341.11,530991.0,318.822,318.9435,318.7005,318.7939,530991.0
2020-10-07 15:45:00,341.1,341.17,340.94,341.15,703498.0,318.7846,318.85,318.635,318.8313,703498.0
2020-10-07 15:50:00,341.17,341.49,340.94,341.43,1259689.0,318.85,319.1491,318.635,319.093,1259689.0
2020-10-07 15:55:00,341.43,341.45,340.69,340.73,3254530.0,319.093,319.1117,318.4014,318.4388,3254530.0
2020-10-08 09:30:00,342.85,343.08,342.46,342.66,1016154.0,320.4201,320.635,320.0556,320.2425,1016154.0
2020-10-08 09:35:00,342.67,342.75,342.5,342.7,416849.0,320.2519,320.3266,320.093,320.2799,416849.0
2020-10-08 09:40:00,342.71,342.9,342.51,342.74,644207.0,320.2892,320.4668,320.1023,320.3173,644207.0
2020-10-08 09:45:00,342.73,342.95,342.31,342.38,692062.0,320.3079,320.5135,319.9154,319.9808,692062.0
2020-10-08 09:50:00,342.38,343.12,342.37,343.01,544784.0,319.9808,320.6724,319.9715,320.5696,544784.0
2020-10-08 09:55:00,343.01,343.21,342.93,343.15,617346.0,320.5696,320.7565,320.4949,320.7005,617346.0
2020-10-08 10:00:00,343.18,343.44,342.29,342.66,1001584.0,320.7285,320.9715,319.8967,320.2425,1001584.0
2020-10-08 10:05:00,342.65,342.94,342.56,342.77,492470.0,320.2332,320.5042,320.1491,320.3453,492470.0
2020-10-08 10:10:00,342.76,342.98,342.72,342.78,347227.0,320.336,320.5416,320.2986,320.3547,347227.0
2020-10-08 10:15:00,342.79,343.1,342.62,342.79,378964.0,320.364,320.6537,320.2051,320.364,378964.0
2020-10-08 10:20:00,342.79,343.07,342.7,342.93,601072.0,320.364,320.6257,320.2799,320.4949,601072.0
2020-10-08 10:25:00,342.94,342.96,342.44,342.77,430655.0,320.5042,320.5229,320.0369,320.3453,430655.0
2020-10-08 10:30:00,342.77,343.4,342.75,343.37,613471.0,320.3453,320.9341,320.3266,320.9061,613471.0
2020-10-08 10:35:00,343.36,343.44,343.28,343.37,323807.0,320.8967,320.9715,320.822,320.9061,323807.0
2020-10-08 10:40:00,343.38,343.46,343.0,343.05,386265.0,320.9154,320.9902,320.5603,320.607,386265.0
2020-10-08 10:45:00,343.04,343.21,343.03,343.19,214127.0,320.5977,320.7565,320.5883,320.7378,214127.0
2020-10-08 10:50:00,343.2,343.57,342.84,342.92,529438.0,320.7472,321.093,320.4107,320.4855,529438.0
2020-10-08 10:55:00,342.93,343.14,342.88,343.0,430236.0,320.4949,320.6911,320.4481,320.5603,430236.0
2020-10-08 11:00:00,343.0,343.22,342.78,343.14,456985.0,320.5603,320.7659,320.3547,320.6911,456985.0
2020-10-08 11:05:00,343.14,343.37,343.14,343.17,237539.0,320.6911,320.9061,320.6911,320.7191,237539.0
2020-10-08 11:10:00,343.18,343.4,343.11,343.37,313089.0,320.7285,320.9341,320.6631,320.9061,313089.0
2020-10-08 11:15:00,343.37,343.5,343.19,343.21,310414.0,320.9061,321.0276,320.7378,320.7565,310414.0
2020-10-08 11:20:00,343.22,343.44,342.71,343.0,595534.0,320.7659,320.9715,320.2892,320.5603,595534.0
2020-10-08 11:25:00,343.0,343.04,342.63,342.7,583341.0,320.5603,320.5977,320.2145,320.2799,583341.0
2020-10-08 11:30:00,342.7,342.77,341.86,342.05,995710.0,320.2799,320.3453,319.4949,319.6724,995710.0
2020-10-08 11:35:00,342.06,342.83,342.01,342.78,719887.0,319.6818,320.4014,319.635,320.3547,719887.0
2020-10-08 11:40:00,342.78,342.93,342.73,342.84,290073.0,320.3547,320.4949,320.3079,320.4107,290073.0
2020-10-08 11:45:00,342.85,342.89,342.55,342.7,215663.0,320.4201,320.4575,320.1397,320.2799,215663.0
2020-10-08 11:50:00,342.71,342.71,342.34,342.35,241116.0,320.2892,320.2892,319.9434,319.9528,241116.0
2020-10-08 11:55:00,342.37,342.68,342.36,342.43,205289.0,319.9715,320.2612,319.9621,320.0276,205289.0
2020-10-08 12:00:00,342.44,342.78,342.38,342.72,376882.0,320.0369,320.3547,319.9808,320.2986,376882.0
2020-10-08 12:05:00,342.74,343.25,342.73,343.15,514336.0,320.3173,320.7939,320.3079,320.7005,514336.0
2020-10-08 12:10:00,343.14,343.18,343.02,343.17,223984.0,320.6911,320.7285,320.579,320.7191,223984.0
2020-10-08 12:15:00,343.17,343.22,343.02,343.13,247141.0,320.7191,320.7659,320.579,320.6818,247141.0
2020-10-08 12:20:00,343.14,343.31,343.01,343.3,218082.0,320.6911,320.85,320.5696,320.8406,218082.0
2020-10-08 12:25:00,343.29,343.38,343.25,343.3,230331.0,320.8313,320.9154,320.7939,320.8406,230331.0
2020-10-08 12:30:00,343.29,343.44,343.29,343.38,184564.0,320.8313,320.9715,320.8313,320.9154,184564.0
2020-10-08 12:35:00,343.38,343.43,343.3,343.43,111179.0,320.9154,320.9621,320.8406,320.9621,111179.0
2020-10-08 12:40:00,343.42,343.45,343.22,343.27,193848.0,320.9528,320.9808,320.7659,320.8126,193848.0
2020-10-08 12:45:00,343.27,343.47,343.23,343.38,170591.0,320.8126,320.9995,320.7752,320.9154,170591.0
2020-10-08 12:50:00,343.37,343.4,343.27,343.3,145716.0,320.9061,320.9341,320.8126,320.8406,145716.0
2020-10-08 12:55:00,343.3,343.37,343.07,343.32,273867.0,320.8406,320.9061,320.6257,320.8593,273867.0
2020-10-08 13:00:00,343.35,343.38,343.19,343.25,201527.0,320.8874,320.9154,320.7378,320.7939,201527.0
2020-10-08 13:05:00,343.23,343.32,343.13,343.21,140072.0,320.7752,320.8593,320.6818,320.7565,140072.0
2020-10-08 13:10:00,343.22,343.27,343.08,343.21,184116.0,320.7659,320.8126,320.635,320.7565,184116.0
2020-10-08 13:15:00,343.22,343.23,343.01,343.03,91012.0,320.7659,320.7752,320.5696,320.5883,91012.0
2020-10-08 13:20:00,343.03,343.13,342.87,342.88,192561.0,320.5883,320.6818,320.4388,320.4481,192561.0
2020-10-08 13:25:00,342.88,343.09,342.87,343.05,168699.0,320.4481,320.6444,320.4388,320.607,168699.0
2020-10-08 13:30:00,343.04,343.21,343.0,343.01,157075.0,320.5977,320.7565,320.5603,320.5696,157075.0
2020-10-08 13:35:00,343.01,343.2,342.99,343.14,199148.0,320.5696,320.7472,320.5509,320.6911,199148.0
2020-10-08 13:40:00,343.15,343.24,343.01,343.21,226354.0,320.7005,320.7846,320.5696,320.7565,226354.0
2020-10-08 13:45:00,343.2,343.2,342.96,343.12,122146.0,320.7472,320.7472,320.5229,320.6724,122146.0
2020-10-08 13:50:00,343.11,343.26,343.07,343.21,109468.0,320.6631,320.8033,320.6257,320.7565,109468.0
2020-10-08 13:55:00,343.19,343.19,342.89,342.91,172681.0,320.7378,320.7378,320.4575,320.4762,172681.0
2020-10-08 14:00:00,342.92,343.03,342.78,342.92,402177.0,320.4855,320.5883,320.3547,320.4855,402177.0
2020-10-08 14:05:00,342.93,343.41,342.88,343.41,390916.0,320.4949,320.9434,320.4481,320.9434,390916.0
2020-10-08 14:10:00,343.41,343.45,343.28,343.31,259404.0,320.9434,320.9808,320.822,320.85,259404.0
2020-10-08 14:15:00,343.3,343.45,343.29,343.39,255367.0,320.8406,320.9808,320.8313,320.9248,255367.0
2020-10-08 14:20:00,343.39,343.54,343.34,343.47,263515.0,320.9248,321.0649,320.878,320.9995,263515.0
2020-10-08 14:25:00,343.48,343.49,343.32,343.37,187195.0,321.0089,321.0182,320.8593,320.9061,187195.0
2020-10-08 14:30:00,343.38,343.56,343.31,343.49,321484.0,320.9154,321.0836,320.85,321.0182,321484.0
2020-10-08 14:35:00,343.49,343.58,343.32,343.58,341241.0,321.0182,321.1023,320.8593,321.1023,341241.0
2020-10-08 14:40:00,343.56,343.59,343.42,343.56,328392.0,321.0836,321.1117,320.9528,321.0836,328392.0
2020-10-08 14:45:00,343.56,343.68,343.42,343.58,470722.0,321.0836,321.1958,320.9528,321.1023,470722.0
2020-10-08 14:50:00,343.57,343.58,343.37,343.4,308150.0,321.093,321.1023,320.9061,320.9341,308150.0
2020-10-08 14:55:00,343.4,343.61,343.36,343.5,216623.0,320.9341,321.1304,320.8967,321.0276,216623.0
2020-10-08 15:00:00,343.51,343.59,343.02,343.27,513456.0,321.0369,321.1117,320.579,320.8126,513456.0
2020-10-08 15:05:00,343.27,343.34,343.16,343.31,210655.0,320.8126,320.878,320.7098,320.85,210655.0
2020-10-08 15:10:00,343.3,343.72,343.29,343.49,501361.0,320.8406,321.2332,320.8313,321.0182,501361.0
2020-10-08 15:15:00,343.5,343.53,343.21,343.42,462950.0,321.0276,321.0556,320.7565,320.9528,462950.0
2020-10-08 15:20:00,343.42,343.55,343.28,343.45,430459.0,320.9528,321.0743,320.822,320.9808,430459.0
2020-10-08 15:25:00,343.48,343.64,343.41,343.63,537420.0,321.0089,321.1584,320.9434,321.1491,537420.0
2020-10-08 15:30:00,343.62,343.7,343.53,343.58,466461.0,321.1397,321.2145,321.0556,321.1023,466461.0
2020-10-08 15:35:00,343.6,343.68,343.48,343.57,528473.0,321.121,321.1958,321.0089,321.093,528473.0
2020-10-08 15:40:00,343.57,343.65,343.41,343.57,397377.0,321.093,321.1677,320.9434,321.093,397377.0
2020-10-08 15:45:00,343.58,343.66,343.43,343.53,742501.0,321.1023,321.1771,320.9621,321.0556,742501.0
2020-10-08 15:50:00,343.51,343.69,343.35,343.67,1017092.0,321.0369,321.2051,320.8874,321.1864,1017092.0
2020-10-08 15:55:00,343.68,343.85,343.57,343.73,2551866.0,321.1958,321.3547,321.093,321.2425,2551866.0
2020-10-09 09:30:00,345.57,346.0,345.52,345.97,1196424.0,322.9621,323.364,322.9154,323.336,1196424.0
2020-10-09 09:35:00,345.97,346.1,345.57,345.62,635063.0,323.336,323.4575,322.9621,323.0089,635063.0
2020-10-09 09:40:00,345.61,345.86,345.57,345.76,391868.0,322.9995,323.2332,322.9621,323.1397,391868.0
2020-10-09 09:45:00,345.76,345.8,345.3,345.63,920277.0,323.1397,323.1771,322.7098,323.0182,920277.0
2020-10-09 09:50:00,345.63,345.78,345.11,345.58,947245.0,323.0182,323.1584,322.5322,322.9715,947245.0
2020-10-09 09:55:00,345.59,345.64,345.42,345.55,429891.0,322.9808,323.0276,322.8219,322.9434,429891.0
2020-10-09 10:00:00,345.55,345.7,345.4,345.62,533864.0,322.9434,323.0836,322.8033,323.0089,533864.0
2020-10-09 10:05:00,345.6,345.61,345.16,345.18,431749.0,322.9902,322.9995,322.579,322.5977,431749.0
2020-10-09 10:10:00,345.16,345.33,344.92,345.12,560144.0,322.579,322.7378,322.3547,322.5416,560144.0
2020-10-09 10:15:00,345.12,345.5,345.06,345.32,497553.0,322.5416,322.8967,322.4855,322.7285,497553.0
2020-10-09 10:20:00,345.33,345.35,345.07,345.18,463821.0,322.7378,322.7565,322.4948,322.5977,463821.0
2020-10-09 10:25:00,345.18,345.19,344.89,345.0,554990.0,322.5977,322.607,322.3266,322.4294,554990.0
2020-10-09 10:30:00,345.0,345.19,344.98,345.06,444538.0,322.4294,322.607,322.4107,322.4855,444538.0
2020-10-09 10:35:00,345.07,345.45,345.05,345.36,376743.0,322.4948,322.85,322.4762,322.7659,376743.0
2020-10-09 10:40:00,345.37,345.41,345.25,345.37,222283.0,322.7752,322.8126,322.6631,322.7752,222283.0
2020-10-09 10:45:00,345.36,345.66,345.34,345.63,426076.0,322.7659,323.0462,322.7472,323.0182,426076.0
2020-10-09 10:50:00,345.62,345.67,345.48,345.54,263545.0,323.0089,323.0556,322.878,322.9341,263545.0
2020-10-09 10:55:00,345.56,345.67,345.5,345.56,269094.0,322.9528,323.0556,322.8967,322.9528,269094.0
2020-10-09 11:00:00,345.57,345.88,345.56,345.88,294747.0,322.9621,323.2519,322.9528,323.2519,294747.0
2020-10-09 11:05:00,345.88,346.05,345.75,345.77,715832.0,323.2519,323.4107,323.1304,323.1491,715832.0
2020-10-09 11:10:00,345.78,345.9,345.74,345.83,308880.0,323.1584,323.2705,323.121,323.2051,308880.0
2020-10-09 11:15:00,345.82,345.88,345.73,345.76,231717.0,323.1958,323.2519,323.1117,323.1397,231717.0
2020-10-09 11:20:00,345.75,345.89,345.66,345.73,362680.0,323.1304,323.2612,323.0462,323.1117,362680.0
2020-10-09 11:25:00,345.73,345.94,345.71,345.91,345652.0,323.1117,323.3079,323.093,323.2799,345652.0
2020-10-09 11:30:00,345.92,346.05,345.83,346.02,278390.0,323.2892,323.4107,323.2051,323.3827,278390.0
2020-10-09 11:35:00,346.03,346.16,345.98,346.1,210245.0,323.392,323.5135,323.3453,323.4575,210245.0
2020-10-09 11:40:00,346.09,346.52,345.89,346.12,1606303.0,323.4481,323.85,323.2612,323.4762,1606303.0
2020-10-09 11:45:00,346.11,347.0,346.11,346.89,1200418.0,323.4668,324.2986,323.4668,324.1958,1200418.0
2020-10-09 11:50:00,346.88,347.18,346.46,347.06,1144737.0,324.1864,324.4668,323.7939,324.3547,1144737.0
2020-10-09 11:55:00,347.08,347.19,346.91,346.97,788467.0,324.3733,324.4762,324.2145,324.2705,788467.0
2020-10-09 12:00:00,346.96,347.13,346.94,347.03,576207.0,324.2612,324.4201,324.2425,324.3266,576207.0
2020-10-09 12:05:00,347.02,347.35,346.97,347.3,629457.0,324.3173,324.6257,324.2705,324.579,629457.0
2020-10-09 12:10:00,347.28,347.29,347.04,347.15,298176.0,324.5603,324.5696,324.336,324.4388,298176.0
2020-10-09 12:15:00,347.15,347.16,346.96,346.99,285239.0,324.4388,324.4481,324.2612,324.2892,285239.0
2020-10-09 12:20:00,347.02,347.15,346.98,347.09,171437.0,324.3173,324.4388,324.2799,324.3827,171437.0
2020-10-09 12:25:00,347.09,347.17,346.52,346.77,1282274.0,324.3827,324.4575,323.85,324.0836,1282274.0
2020-10-09 12:30:00,346.77,347.08,346.76,347.02,578137.0,324.0836,324.3733,324.0743,324.3173,578137.0
2020-10-09 12:35:00,347.02,347.12,346.95,347.06,291737.0,324.3173,324.4107,324.2519,324.3547,291737.0
2020-10-09 12:40:00,347.06,347.08,346.67,346.91,846429.0,324.3547,324.3733,323.9902,324.2145,846429.0
2020-10-09 12:45:00,346.91,346.97,346.56,346.7,465832.0,324.2145,324.2705,323.8874,324.0182,465832.0
2020-10-09 12:50:00,346.72,346.77,346.52,346.76,253059.0,324.0369,324.0836,323.85,324.0743,253059.0
2020-10-09 12:55:00,346.76,346.8,346.58,346.67,205227.0,324.0743,324.1117,323.9061,323.9902,205227.0
2020-10-09 13:00:00,346.68,346.88,346.67,346.79,248750.0,323.9995,324.1864,323.9902,324.1023,248750.0
2020-10-09 13:05:00,346.79,346.88,346.66,346.85,193500.0,324.1023,324.1864,323.9808,324.1584,193500.0
2020-10-09 13:10:00,346.86,346.88,346.63,346.65,167574.0,324.1677,324.1864,323.9528,323.9715,167574.0
2020-10-09 13:15:00,346.66,346.79,346.6,346.61,213798.0,323.9808,324.1023,323.9248,323.9341,213798.0
2020-10-09 13:20:00,346.62,346.64,346.41,346.42,327202.0,323.9434,323.9621,323.7472,323.7565,327202.0
2020-10-09 13:25:00,346.43,346.59,346.39,346.5,193454.0,323.7659,323.9154,323.7285,323.8313,193454.0
2020-10-09 13:30:00,346.51,346.57,346.42,346.54,185822.0,323.8406,323.8967,323.7565,323.8687,185822.0
2020-10-09 13:35:00,346.54,346.64,346.4,346.6,215327.0,323.8687,323.9621,323.7378,323.9248,215327.0
2020-10-09 13:40:00,346.61,346.73,346.48,346.58,317054.0,323.9341,324.0462,323.8126,323.9061,317054.0
2020-10-09 13:45:00,346.57,346.79,346.51,346.71,258315.0,323.8967,324.1023,323.8406,324.0276,258315.0
2020-10-09 13:50:00,346.71,346.78,346.63,346.78,149132.0,324.0276,324.093,323.9528,324.093,149132.0
2020-10-09 13:55:00,346.78,346.92,346.72,346.91,141536.0,324.093,324.2238,324.0369,324.2145,141536.0
2020-10-09 14:00:00,346.92,346.92,346.73,346.85,539010.0,324.2238,324.2238,324.0462,324.1584,539010.0
2020-10-09 14:05:00,346.86,346.89,346.62,346.62,275910.0,324.1677,324.1958,323.9434,323.9434,275910.0
2020-10-09 14:10:00,346.63,346.69,346.45,346.62,403085.0,323.9528,324.0089,323.7846,323.9434,403085.0
2020-10-09 14:15:00,346.62,346.62,346.46,346.5,231522.0,323.9434,323.9434,323.7939,323.8313,231522.0
2020-10-09 14:20:00,346.5,346.55,346.44,346.45,153348.0,323.8313,323.878,323.7752,323.7846,153348.0
2020-10-09 14:25:00,346.46,346.47,346.22,346.36,418403.0,323.7939,323.8033,323.5696,323.7005,418403.0
2020-10-09 14:30:00,346.37,346.59,346.35,346.58,278465.0,323.7098,323.9154,323.6911,323.9061,278465.0
2020-10-09 14:35:00,346.56,346.6,345.95,346.26,717419.0,323.8874,323.9248,323.3173,323.607,717419.0
2020-10-09 14:40:00,346.27,346.65,345.97,346.65,836857.0,323.6163,323.9715,323.336,323.9715,836857.0
2020-10-09 14:45:00,346.66,346.68,346.41,346.47,219163.0,323.9808,323.9995,323.7472,323.8033,219163.0
2020-10-09 14:50:00,346.47,346.49,346.18,346.32,324960.0,323.8033,323.8219,323.5322,323.6631,324960.0
2020-10-09 14:55:00,346.34,346.45,346.23,346.36,294788.0,323.6818,323.7846,323.579,323.7005,294788.0
2020-10-09 15:00:00,346.34,346.54,346.21,346.49,481921.0,323.6818,323.8687,323.5603,323.8219,481921.0
2020-10-09 15:05:00,346.48,346.49,346.3,346.41,231464.0,323.8126,323.8219,323.6444,323.7472,231464.0
2020-10-09 15:10:00,346.41,346.55,346.34,346.45,294611.0,323.7472,323.878,323.6818,323.7846,294611.0
2020-10-09 15:15:00,346.45,346.66,346.44,346.63,330845.0,323.7846,323.9808,323.7752,323.9528,330845.0
2020-10-09 15:20:00,346.62,346.99,346.62,346.77,857262.0,323.9434,324.2892,323.9434,324.0836,857262.0
2020-10-09 15:25:00,346.78,346.93,346.76,346.9,423251.0,324.093,324.2332,324.0743,324.2051,423251.0
2020-10-09 15:30:00,346.89,346.91,346.33,346.43,763904.0,324.1958,324.2145,323.6724,323.7659,763904.0
2020-10-09 15:35:00,346.43,346.54,346.33,346.38,410806.0,323.7659,323.8687,323.6724,323.7191,410806.0
2020-10-09 15:40:00,346.38,346.56,346.3,346.36,607830.0,323.7191,323.8874,323.6444,323.7005,607830.0
2020-10-09 15:45:00,346.37,346.54,346.13,346.17,1121153.0,323.7098,323.8687,323.4855,323.5229,1121153.0
2020-10-09 15:50:00,346.17,346.52,346.12,346.42,1398281.0,323.5229,323.85,323.4762,323.7565,1398281.0
2020-10-09 15:55:00,346.46,346.87,346.38,346.84,2271260.0,323.7939,324.1771,323.7191,324.1491,2271260.0
2020-10-12 09:30:00,349.57,349.62,349.06,349.33,1168569.0,326.7004,326.7472,326.2238,326.4762,1168569.0
2020-10-12 09:35:00,349.33,349.82,349.32,349.62,648315.0,326.4762,326.9341,326.4668,326.7472,648315.0
2020-10-12 09:40:00,349.61,349.68,349.22,349.27,513394.0,326.7378,326.8033,326.3733,326.4201,513394.0
2020-10-12 09:45:00,349.27,349.39,349.2,349.32,563279.0,326.4201,326.5322,326.3547,326.4668,563279.0
2020-10-12 09:50:00,349.33,349.47,349.17,349.2,496408.0,326.4762,326.607,326.3266,326.3547,496408.0
2020-10-12 09:55:00,349.19,349.49,349.18,349.41,393296.0,326.3453,326.6257,326.336,326.5509,393296.0
2020-10-12 10:00:00,349.43,349.74,349.24,349.63,546128.0,326.5696,326.8593,326.392,326.7565,546128.0
2020-10-12 10:05:00,349.63,349.87,349.57,349.63,547885.0,326.7565,326.9808,326.7004,326.7565,547885.0
2020-10-12 10:10:00,349.62,349.99,349.56,349.91,326959.0,326.7472,327.093,326.6911,327.0182,326959.0
2020-10-12 10:15:00,349.9,350.08,349.81,350.01,464529.0,327.0089,327.1771,326.9247,327.1117,464529.0
2020-10-12 10:20:00,350.0,350.09,349.88,350.06,414389.0,327.1023,327.1864,326.9902,327.1584,414389.0
2020-10-12 10:25:00,350.06,350.21,350.02,350.17,532288.0,327.1584,327.2986,327.121,327.2612,532288.0
2020-10-12 10:30:00,350.17,350.22,350.0,350.16,316811.0,327.2612,327.3079,327.1023,327.2518,316811.0
2020-10-12 10:35:00,350.16,350.44,350.16,350.26,446372.0,327.2518,327.5135,327.2518,327.3453,446372.0
2020-10-12 10:40:00,350.28,350.36,350.21,350.31,253703.0,327.364,327.4388,327.2986,327.392,253703.0
2020-10-12 10:45:00,350.31,350.37,350.23,350.37,343479.0,327.392,327.4481,327.3173,327.4481,343479.0
2020-10-12 10:50:00,350.37,350.79,350.37,350.76,477314.0,327.4481,327.8406,327.4481,327.8126,477314.0
2020-10-12 10:55:00,350.76,350.94,350.63,350.71,542606.0,327.8126,327.9808,327.6911,327.7659,542606.0
2020-10-12 11:00:00,350.74,351.07,350.73,351.06,490171.0,327.7939,328.1023,327.7846,328.093,490171.0
2020-10-12 11:05:00,351.06,351.38,351.04,351.34,913181.0,328.093,328.392,328.0743,328.3547,913181.0
2020-10-12 11:10:00,351.34,351.56,351.32,351.5,514762.0,328.3547,328.5603,328.336,328.5042,514762.0
2020-10-12 11:15:00,351.54,351.84,351.49,351.68,566966.0,328.5416,328.8219,328.4948,328.6724,566966.0
2020-10-12 11:20:00,351.68,351.88,351.67,351.81,417711.0,328.6724,328.8593,328.6631,328.7939,417711.0
2020-10-12 11:25:00,351.81,351.96,351.73,351.73,370738.0,328.7939,328.9341,328.7191,328.7191,370738.0
2020-10-12 11:30:00,351.74,351.97,351.69,351.96,300505.0,328.7285,328.9434,328.6818,328.9341,300505.0
2020-10-12 11:35:00,351.96,352.1,351.81,352.01,377366.0,328.9341,329.0649,328.7939,328.9808,377366.0
2020-10-12 11:40:00,352.02,352.11,351.9,352.03,369402.0,328.9902,329.0743,328.878,328.9995,369402.0
2020-10-12 11:45:00,352.03,352.04,351.62,351.71,474088.0,328.9995,329.0089,328.6163,328.7004,474088.0
2020-10-12 11:50:00,351.71,351.84,351.51,351.62,287042.0,328.7004,328.8219,328.5135,328.6163,287042.0
2020-10-12 11:55:00,351.61,351.76,351.56,351.72,254202.0,328.607,328.7472,328.5603,328.7098,254202.0
2020-10-12 12:00:00,351.72,351.86,351.66,351.73,175546.0,328.7098,328.8406,328.6537,328.7191,175546.0
2020-10-12 12:05:00,351.73,351.92,351.7,351.87,145628.0,328.7191,328.8967,328.6911,328.85,145628.0
2020-10-12 12:10:00,351.88,352.17,351.83,352.1,315375.0,328.8593,329.1304,328.8126,329.0649,315375.0
2020-10-12 12:15:00,352.1,352.31,352.02,352.29,380411.0,329.0649,329.2612,328.9902,329.2425,380411.0
2020-10-12 12:20:00,352.29,352.59,352.28,352.58,452999.0,329.2425,329.5229,329.2332,329.5135,452999.0
2020-10-12 12:25:00,352.57,353.03,352.52,352.84,881906.0,329.5042,329.9341,329.4575,329.7565,881906.0
2020-10-12 12:30:00,352.84,353.03,352.8,352.89,671621.0,329.7565,329.9341,329.7191,329.8032,671621.0
2020-10-12 12:35:00,352.89,352.95,352.72,352.82,390919.0,329.8032,329.8593,329.6444,329.7378,390919.0
2020-10-12 12:40:00,352.83,353.14,352.83,353.08,393857.0,329.7472,330.0369,329.7472,329.9808,393857.0
2020-10-12 12:45:00,353.08,353.26,353.0,353.25,367565.0,329.9808,330.149,329.9061,330.1397,367565.0
2020-10-12 12:50:00,353.25,353.31,352.79,352.95,701518.0,330.1397,330.1958,329.7098,329.8593,701518.0
2020-10-12 12:55:00,352.96,352.96,352.78,352.83,255175.0,329.8687,329.8687,329.7004,329.7472,255175.0
2020-10-12 13:00:00,352.84,352.91,352.75,352.82,376277.0,329.7565,329.8219,329.6724,329.7378,376277.0
2020-10-12 13:05:00,352.83,352.84,352.56,352.6,436851.0,329.7472,329.7565,329.4948,329.5322,436851.0
2020-10-12 13:10:00,352.59,352.72,352.56,352.72,256122.0,329.5229,329.6444,329.4948,329.6444,256122.0
2020-10-12 13:15:00,352.71,353.24,352.71,353.24,503081.0,329.635,330.1304,329.635,330.1304,503081.0
2020-10-12 13:20:00,353.23,353.52,353.15,353.47,578399.0,330.121,330.392,330.0462,330.3453,578399.0
2020-10-12 13:25:00,353.47,353.59,353.39,353.51,451787.0,330.3453,330.4575,330.2705,330.3827,451787.0
2020-10-12 13:30:00,353.51,353.79,353.47,353.58,680779.0,330.3827,330.6444,330.3453,330.4481,680779.0
2020-10-12 13:35:00,353.58,353.59,353.15,353.34,524719.0,330.4481,330.4575,330.0462,330.2238,524719.0
2020-10-12 13:40:00,353.34,353.43,353.16,353.35,404906.0,330.2238,330.3079,330.0556,330.2332,404906.0
2020-10-12 13:45:00,353.35,353.45,353.09,353.24,342960.0,330.2332,330.3266,329.9902,330.1304,342960.0
2020-10-12 13:50:00,353.25,353.39,353.11,353.33,239567.0,330.1397,330.2705,330.0089,330.2145,239567.0
2020-10-12 13:55:00,353.32,353.43,353.23,353.31,232994.0,330.2051,330.3079,330.121,330.1958,232994.0
2020-10-12 14:00:00,353.31,353.72,353.28,353.48,679244.0,330.1958,330.5789,330.1677,330.3546,679244.0
2020-10-12 14:05:00,353.49,353.75,353.48,353.74,480661.0,330.364,330.607,330.3546,330.5976,480661.0
2020-10-12 14:10:00,353.74,353.76,353.58,353.68,350177.0,330.5976,330.6163,330.4481,330.5416,350177.0
2020-10-12 14:15:00,353.69,353.76,353.52,353.67,365521.0,330.5509,330.6163,330.392,330.5322,365521.0
2020-10-12 14:20:00,353.67,353.87,353.47,353.75,479951.0,330.5322,330.7191,330.3453,330.607,479951.0
2020-10-12 14:25:00,353.76,353.96,353.72,353.96,365299.0,330.6163,330.8032,330.5789,330.8032,365299.0
2020-10-12 14:30:00,353.96,354.02,353.76,353.76,489059.0,330.8032,330.8593,330.6163,330.6163,489059.0
2020-10-12 14:35:00,353.77,353.89,353.48,353.78,534310.0,330.6257,330.7378,330.3546,330.635,534310.0
2020-10-12 14:40:00,353.78,353.83,353.28,353.63,460263.0,330.635,330.6818,330.1677,330.4948,460263.0
2020-10-12 14:45:00,353.64,353.8,353.52,353.74,344108.0,330.5042,330.6537,330.392,330.5976,344108.0
2020-10-12 14:50:00,353.74,353.86,353.62,353.66,262287.0,330.5976,330.7098,330.4855,330.5229,262287.0
2020-10-12 14:55:00,353.66,353.71,353.36,353.51,477134.0,330.5229,330.5696,330.2425,330.3827,477134.0
2020-10-12 15:00:00,353.51,353.76,353.32,353.47,529758.0,330.3827,330.6163,330.2051,330.3453,529758.0
2020-10-12 15:05:00,353.47,353.64,353.31,353.36,491236.0,330.3453,330.5042,330.1958,330.2425,491236.0
2020-10-12 15:10:00,353.37,353.46,352.91,353.0,1012054.0,330.2518,330.336,329.8219,329.9061,1012054.0
2020-10-12 15:15:00,353.0,353.25,352.9,353.1,687412.0,329.9061,330.1397,329.8126,329.9995,687412.0
2020-10-12 15:20:00,353.11,353.32,353.0,353.31,480056.0,330.0089,330.2051,329.9061,330.1958,480056.0
2020-10-12 15:25:00,353.31,353.39,353.04,353.37,619323.0,330.1958,330.2705,329.9434,330.2518,619323.0
2020-10-12 15:30:00,353.38,353.41,352.91,352.94,581954.0,330.2612,330.2892,329.8219,329.85,581954.0
2020-10-12 15:35:00,352.94,353.05,352.77,352.82,830866.0,329.85,329.9528,329.6911,329.7378,830866.0
2020-10-12 15:40:00,352.82,353.03,352.76,352.89,1028997.0,329.7378,329.9341,329.6818,329.8032,1028997.0
2020-10-12 15:45:00,352.88,353.03,352.33,352.37,1475837.0,329.7939,329.9341,329.2799,329.3173,1475837.0
2020-10-12 15:50:00,352.38,352.63,352.13,352.54,3428483.0,329.3266,329.5603,329.093,329.4761,3428483.0
2020-10-12 15:55:00,352.54,352.84,352.34,352.43,5348214.0,329.4761,329.7565,329.2892,329.3733,5348214.0
2020-10-13 09:30:00,352.26,352.44,351.61,351.97,1550331.0,329.2145,329.3827,328.607,328.9434,1550331.0
2020-10-13 09:35:00,351.97,352.16,351.25,351.28,731978.0,328.9434,329.121,328.2705,328.2986,731978.0
2020-10-13 09:40:00,351.28,351.95,351.22,351.48,788800.0,328.2986,328.9247,328.2425,328.4855,788800.0
2020-10-13 09:45:00,351.47,351.85,351.27,351.81,842662.0,328.4761,328.8313,328.2892,328.7939,842662.0
2020-10-13 09:50:00,351.81,351.88,351.08,351.31,741867.0,328.7939,328.8593,328.1117,328.3266,741867.0
2020-10-13 09:55:00,351.3,351.91,351.27,351.84,543918.0,328.3173,328.8874,328.2892,328.8219,543918.0
2020-10-13 10:00:00,351.83,352.08,351.76,351.86,409169.0,328.8126,329.0462,328.7472,328.8406,409169.0
2020-10-13 10:05:00,351.87,351.88,351.12,351.31,711874.0,328.85,328.8593,328.149,328.3266,711874.0
2020-10-13 10:10:00,351.33,351.47,350.66,351.06,868139.0,328.3453,328.4761,327.7191,328.093,868139.0
2020-10-13 10:15:00,351.05,351.43,350.9,351.2,628398.0,328.0836,328.4388,327.9434,328.2238,628398.0
2020-10-13 10:20:00,351.2,351.59,351.13,351.56,449895.0,328.2238,328.5883,328.1584,328.5603,449895.0
2020-10-13 10:25:00,351.6,351.71,351.3,351.36,612877.0,328.5976,328.7004,328.3173,328.3733,612877.0
2020-10-13 10:30:00,351.35,351.52,350.81,350.99,519246.0,328.364,328.5229,327.8593,328.0275,519246.0
2020-10-13 10:35:00,351.0,351.33,350.85,351.12,488459.0,328.0369,328.3453,327.8967,328.149,488459.0
2020-10-13 10:40:00,351.12,351.23,350.72,350.85,700621.0,328.149,328.2518,327.7752,327.8967,700621.0
2020-10-13 10:45:00,350.83,351.01,350.57,350.83,925996.0,327.878,328.0462,327.635,327.878,925996.0
2020-10-13 10:50:00,350.82,351.22,350.78,351.13,747544.0,327.8687,328.2425,327.8313,328.1584,747544.0
2020-10-13 10:55:00,351.13,351.54,351.0,351.37,1308160.0,328.1584,328.5416,328.0369,328.3827,1308160.0
2020-10-13 11:00:00,351.41,351.43,351.2,351.25,1102617.0,328.4201,328.4388,328.2238,328.2705,1102617.0
2020-10-13 11:05:00,351.25,351.5,351.13,351.45,1329190.0,328.2705,328.5042,328.1584,328.4575,1329190.0
2020-10-13 11:10:00,351.45,351.56,351.32,351.47,1687520.0,328.4575,328.5603,328.336,328.4761,1687520.0
2020-10-13 11:15:00,351.47,351.62,351.43,351.57,525231.0,328.4761,328.6163,328.4388,328.5696,525231.0
2020-10-13 11:20:00,351.57,351.88,351.57,351.75,505135.0,328.5696,328.8593,328.5696,328.7378,505135.0
2020-10-13 11:25:00,351.75,351.81,351.55,351.59,346703.0,328.7378,328.7939,328.5509,328.5883,346703.0
2020-10-13 11:30:00,351.59,351.8,351.56,351.8,428028.0,328.5883,328.7846,328.5603,328.7846,428028.0
2020-10-13 11:35:00,351.79,351.83,351.59,351.61,301030.0,328.7752,328.8126,328.5883,328.607,301030.0
2020-10-13 11:40:00,351.61,351.69,351.07,351.28,720922.0,328.607,328.6818,328.1023,328.2986,720922.0
2020-10-13 11:45:00,351.27,351.41,351.11,351.34,386907.0,328.2892,328.4201,328.1397,328.3547,386907.0
2020-10-13 11:50:00,351.34,351.55,351.31,351.47,299373.0,328.3547,328.5509,328.3266,328.4761,299373.0
2020-10-13 11:55:00,351.45,351.61,351.38,351.45,296723.0,328.4575,328.607,328.392,328.4575,296723.0
2020-10-13 12:00:00,351.47,351.64,351.35,351.4,166961.0,328.4761,328.635,328.364,328.4107,166961.0
2020-10-13 12:05:00,351.41,351.56,351.31,351.4,238898.0,328.4201,328.5603,328.3266,328.4107,238898.0
2020-10-13 12:10:00,351.4,351.42,350.64,351.06,719116.0,328.4107,328.4294,327.7004,328.093,719116.0
2020-10-13 12:15:00,351.06,351.17,350.82,351.03,502069.0,328.093,328.1958,327.8687,328.0649,502069.0
2020-10-13 12:20:00,351.02,351.31,350.89,351.3,300011.0,328.0556,328.3266,327.9341,328.3173,300011.0
2020-10-13 12:25:00,351.3,351.45,351.21,351.34,406382.0,328.3173,328.4575,328.2332,328.3547,406382.0
2020-10-13 12:30:00,351.34,351.41,351.07,351.08,352497.0,328.3547,328.4201,328.1023,328.1117,352497.0
2020-10-13 12:35:00,351.08,351.22,350.82,350.97,218614.0,328.1117,328.2425,327.8687,328.0089,218614.0
2020-10-13 12:40:00,350.98,351.19,350.91,351.14,163301.0,328.0182,328.2145,327.9528,328.1677,163301.0
2020-10-13 12:45:00,351.13,351.23,350.96,351.17,191491.0,328.1584,328.2518,327.9995,328.1958,191491.0
2020-10-13 12:50:00,351.17,351.37,351.09,351.27,133693.0,328.1958,328.3827,328.121,328.2892,133693.0
2020-10-13 12:55:00,351.27,351.38,351.25,351.33,135235.0,328.2892,328.392,328.2705,328.3453,135235.0
2020-10-13 13:00:00,351.32,351.39,351.08,351.14,261326.0,328.336,328.4014,328.1117,328.1677,261326.0
2020-10-13 13:05:00,351.16,351.17,350.3,350.35,728542.0,328.1864,328.1958,327.3827,327.4294,728542.0
2020-10-13 13:10:00,350.33,351.09,350.33,351.07,360911.0,327.4107,328.121,327.4107,328.1023,360911.0
2020-10-13 13:15:00,351.04,351.62,351.0,351.49,537914.0,328.0743,328.6163,328.0369,328.4948,537914.0
2020-10-13 13:20:00,351.47,351.5,350.6,350.94,438391.0,328.4761,328.5042,327.6631,327.9808,438391.0
2020-10-13 13:25:00,350.93,351.13,350.78,351.08,343483.0,327.9715,328.1584,327.8313,328.1117,343483.0
2020-10-13 13:30:00,351.07,351.23,350.85,351.12,335702.0,328.1023,328.2518,327.8967,328.149,335702.0
2020-10-13 13:35:00,351.11,351.15,350.75,350.95,219150.0,328.1397,328.1771,327.8033,327.9902,219150.0
2020-10-13 13:40:00,350.94,351.18,350.63,350.67,332593.0,327.9808,328.2051,327.6911,327.7285,332593.0
2020-10-13 13:45:00,350.68,350.98,350.65,350.9,177495.0,327.7378,328.0182,327.7098,327.9434,177495.0
2020-10-13 13:50:00,350.88,350.97,350.46,350.53,373248.0,327.9247,328.0089,327.5322,327.5976,373248.0
2020-10-13 13:55:00,350.54,350.61,349.77,349.95,636687.0,327.607,327.6724,326.8874,327.0556,636687.0
2020-10-13 14:00:00,349.96,350.15,349.64,350.12,567179.0,327.0649,327.2425,326.7659,327.2145,567179.0
2020-10-13 14:05:00,350.12,350.26,349.81,349.96,633071.0,327.2145,327.3453,326.9247,327.0649,633071.0
2020-10-13 14:10:00,349.95,350.33,349.83,350.28,401647.0,327.0556,327.4107,326.9434,327.364,401647.0
2020-10-13 14:15:00,350.28,350.57,350.12,350.54,407763.0,327.364,327.635,327.2145,327.607,407763.0
2020-10-13 14:20:00,350.53,350.53,350.13,350.45,302920.0,327.5976,327.5976,327.2238,327.5229,302920.0
2020-10-13 14:25:00,350.45,350.53,349.58,349.67,602600.0,327.5229,327.5976,326.7098,326.7939,602600.0
2020-10-13 14:30:00,349.68,350.18,349.09,349.98,1615991.0,326.8033,327.2705,326.2519,327.0836,1615991.0
2020-10-13 14:35:00,349.96,349.96,349.53,349.81,545230.0,327.0649,327.0649,326.6631,326.9247,545230.0
2020-10-13 14:40:00,349.79,349.81,349.44,349.68,311692.0,326.9061,326.9247,326.579,326.8033,311692.0
2020-10-13 14:45:00,349.7,350.04,349.36,349.69,667373.0,326.8219,327.1397,326.5042,326.8126,667373.0
2020-10-13 14:50:00,349.68,349.86,349.49,349.51,347772.0,326.8033,326.9715,326.6257,326.6444,347772.0
2020-10-13 14:55:00,349.52,350.21,349.51,350.03,457416.0,326.6537,327.2986,326.6444,327.1304,457416.0
2020-10-13 15:00:00,350.02,350.42,349.9,350.38,420128.0,327.121,327.4948,327.0089,327.4575,420128.0
2020-10-13 15:05:00,350.39,350.42,350.21,350.27,380117.0,327.4668,327.4948,327.2986,327.3547,380117.0
2020-10-13 15:10:00,350.28,350.76,350.28,350.6,667893.0,327.364,327.8126,327.364,327.6631,667893.0
2020-10-13 15:15:00,350.58,350.89,350.5,350.84,306993.0,327.6444,327.9341,327.5696,327.8874,306993.0
2020-10-13 15:20:00,350.85,351.24,350.74,351.18,513391.0,327.8967,328.2612,327.7939,328.2051,513391.0
2020-10-13 15:25:00,351.19,351.37,351.05,351.15,674179.0,328.2145,328.3827,328.0836,328.1771,674179.0
2020-10-13 15:30:00,351.16,351.46,351.16,351.4,387344.0,328.1864,328.4668,328.1864,328.4107,387344.0
2020-10-13 15:35:00,351.4,351.51,351.01,351.2,523668.0,328.4107,328.5135,328.0462,328.2238,523668.0
2020-10-13 15:40:00,351.22,351.42,351.11,351.13,389029.0,328.2425,328.4294,328.1397,328.1584,389029.0
2020-10-13 15:45:00,351.13,351.29,350.72,350.73,875619.0,328.1584,328.3079,327.7752,327.7846,875619.0
2020-10-13 15:50:00,350.74,351.06,350.71,350.74,1068592.0,327.7939,328.093,327.7659,327.7939,1068592.0
2020-10-13 15:55:00,350.75,350.82,350.14,350.16,1772900.0,327.8033,327.8687,327.2332,327.2518,1772900.0
2020-10-14 09:30:00,350.74,350.82,350.42,350.66,830940.0,327.7939,327.8687,327.4948,327.7191,830940.0
2020-10-14 09:35:00,350.69,351.16,350.66,351.0,467986.0,327.7472,328.1864,327.7191,328.0369,467986.0
2020-10-14 09:40:00,351.01,351.55,350.97,351.49,447279.0,328.0462,328.5509,328.0089,328.4948,447279.0
2020-10-14 09:45:00,351.48,351.87,351.38,351.82,570502.0,328.4855,328.85,328.392,328.8032,570502.0
2020-10-14 09:50:00,351.82,351.87,351.68,351.77,405505.0,328.8032,328.85,328.6724,328.7565,405505.0
2020-10-14 09:55:00,351.75,351.93,351.61,351.73,465638.0,328.7378,328.9061,328.607,328.7191,465638.0
2020-10-14 10:00:00,351.73,351.8,351.43,351.44,417298.0,328.7191,328.7846,328.4388,328.4481,417298.0
2020-10-14 10:05:00,351.43,351.49,351.23,351.43,340845.0,328.4388,328.4948,328.2518,328.4388,340845.0
2020-10-14 10:10:00,351.43,351.43,351.04,351.11,424023.0,328.4388,328.4388,328.0743,328.1397,424023.0
2020-10-14 10:15:00,351.11,351.22,350.77,350.87,414695.0,328.1397,328.2425,327.8219,327.9154,414695.0
2020-10-14 10:20:00,350.87,351.24,350.82,350.96,384939.0,327.9154,328.2612,327.8687,327.9995,384939.0
2020-10-14 10:25:00,350.95,351.02,350.07,350.17,857929.0,327.9902,328.0556,327.1677,327.2612,857929.0
2020-10-14 10:30:00,350.18,350.31,349.78,349.86,660203.0,327.2705,327.392,326.8967,326.9715,660203.0
2020-10-14 10:35:00,349.86,350.5,349.78,350.38,724385.0,326.9715,327.5696,326.8967,327.4575,724385.0
2020-10-14 10:40:00,350.38,350.65,350.36,350.62,263973.0,327.4575,327.7098,327.4388,327.6818,263973.0
2020-10-14 10:45:00,350.62,350.94,350.59,350.66,494352.0,327.6818,327.9808,327.6537,327.7191,494352.0
2020-10-14 10:50:00,350.67,350.8,350.44,350.71,293205.0,327.7285,327.85,327.5135,327.7659,293205.0
2020-10-14 10:55:00,350.72,350.76,350.49,350.67,240958.0,327.7752,327.8126,327.5603,327.7285,240958.0
2020-10-14 11:00:00,350.68,350.82,350.16,350.32,366572.0,327.7378,327.8687,327.2518,327.4014,366572.0
2020-10-14 11:05:00,350.34,350.9,350.33,350.77,431161.0,327.4201,327.9434,327.4107,327.8219,431161.0
2020-10-14 11:10:00,350.77,350.9,350.46,350.57,323327.0,327.8219,327.9434,327.5322,327.635,323327.0
2020-10-14 11:15:00,350.61,350.73,350.38,350.5,277826.0,327.6724,327.7846,327.4575,327.5696,277826.0
2020-10-14 11:20:00,350.5,350.54,350.16,350.24,391924.0,327.5696,327.607,327.2518,327.3266,391924.0
2020-10-14 11:25:00,350.24,350.32,349.98,350.07,667697.0,327.3266,327.4014,327.0836,327.1677,667697.0
2020-10-14 11:30:00,350.08,350.23,349.84,349.94,285762.0,327.1771,327.3173,326.9528,327.0462,285762.0
2020-10-14 11:35:00,349.92,350.19,349.84,349.99,275504.0,327.0276,327.2799,326.9528,327.093,275504.0
2020-10-14 11:40:00,349.98,350.05,349.62,349.82,497906.0,327.0836,327.149,326.7472,326.9341,497906.0
2020-10-14 11:45:00,349.8,349.86,348.68,348.97,1141042.0,326.9154,326.9715,325.8687,326.1397,1141042.0
2020-10-14 11:50:00,348.95,349.07,348.04,348.11,1731004.0,326.121,326.2332,325.2705,325.336,1731004.0
2020-10-14 11:55:00,348.11,348.48,348.04,348.18,747690.0,325.336,325.6818,325.2705,325.4014,747690.0
2020-10-14 12:00:00,348.19,348.7,348.16,348.63,717810.0,325.4107,325.8874,325.3827,325.8219,717810.0
2020-10-14 12:05:00,348.64,349.02,348.53,348.64,694691.0,325.8313,326.1864,325.7285,325.8313,694691.0
2020-10-14 12:10:00,348.65,348.65,348.07,348.32,481963.0,325.8406,325.8406,325.2986,325.5322,481963.0
2020-10-14 12:15:00,348.3,348.43,347.45,347.62,916274.0,325.5135,325.635,324.7191,324.878,916274.0
2020-10-14 12:20:00,347.62,347.71,347.14,347.17,856706.0,324.878,324.9621,324.4294,324.4575,856706.0
2020-10-14 12:25:00,347.16,347.92,347.15,347.88,668599.0,324.4481,325.1584,324.4388,325.121,668599.0
2020-10-14 12:30:00,347.88,348.16,347.64,347.96,525024.0,325.121,325.3827,324.8967,325.1958,525024.0
2020-10-14 12:35:00,347.96,348.1,347.29,347.78,516966.0,325.1958,325.3266,324.5696,325.0276,516966.0
2020-10-14 12:40:00,347.76,348.14,347.72,347.98,358881.0,325.0089,325.364,324.9715,325.2145,358881.0
2020-10-14 12:45:00,347.98,348.09,347.78,347.97,302124.0,325.2145,325.3173,325.0276,325.2051,302124.0
2020-10-14 12:50:00,347.98,348.06,347.76,347.91,215377.0,325.2145,325.2892,325.0089,325.149,215377.0
2020-10-14 12:55:00,347.92,348.35,347.75,347.99,422288.0,325.1584,325.5603,324.9995,325.2238,422288.0
2020-10-14 13:00:00,347.95,348.38,347.79,348.3,334817.0,325.1864,325.5883,325.0369,325.5135,334817.0
2020-10-14 13:05:00,348.32,348.47,348.15,348.28,408040.0,325.5322,325.6724,325.3733,325.4948,408040.0
2020-10-14 13:10:00,348.27,348.39,348.13,348.26,222680.0,325.4855,325.5976,325.3547,325.4762,222680.0
2020-10-14 13:15:00,348.25,348.45,348.03,348.22,381047.0,325.4668,325.6537,325.2612,325.4388,381047.0
2020-10-14 13:20:00,348.21,348.28,347.89,347.97,293930.0,325.4294,325.4948,325.1304,325.2051,293930.0
2020-10-14 13:25:00,347.95,348.15,347.64,347.71,488617.0,325.1864,325.3733,324.8967,324.9621,488617.0
2020-10-14 13:30:00,347.71,347.87,347.21,347.29,572552.0,324.9621,325.1117,324.4948,324.5696,572552.0
2020-10-14 13:35:00,347.29,347.61,347.24,347.6,496300.0,324.5696,324.8687,324.5229,324.8593,496300.0
2020-10-14 13:40:00,347.58,347.76,347.52,347.73,307765.0,324.8406,325.0089,324.7846,324.9808,307765.0
2020-10-14 13:45:00,347.72,348.11,347.65,348.06,300035.0,324.9715,325.336,324.9061,325.2892,300035.0
2020-10-14 13:50:00,348.06,348.22,347.85,348.21,299129.0,325.2892,325.4388,325.093,325.4294,299129.0
2020-10-14 13:55:00,348.22,348.25,348.04,348.11,205686.0,325.4388,325.4668,325.2705,325.336,205686.0
2020-10-14 14:00:00,348.11,348.29,348.0,348.2,419035.0,325.336,325.5042,325.2332,325.4201,419035.0
2020-10-14 14:05:00,348.19,348.62,348.18,348.51,509736.0,325.4107,325.8126,325.4014,325.7098,509736.0
2020-10-14 14:10:00,348.5,348.76,348.4,348.74,310448.0,325.7005,325.9434,325.607,325.9247,310448.0
2020-10-14 14:15:00,348.73,348.76,348.38,348.43,370230.0,325.9154,325.9434,325.5883,325.635,370230.0
2020-10-14 14:20:00,348.43,348.59,348.18,348.33,359050.0,325.635,325.7846,325.4014,325.5416,359050.0
2020-10-14 14:25:00,348.33,348.34,347.82,348.07,423592.0,325.5416,325.5509,325.0649,325.2986,423592.0
2020-10-14 14:30:00,348.08,348.23,347.41,347.45,396775.0,325.3079,325.4481,324.6818,324.7191,396775.0
2020-10-14 14:35:00,347.44,347.66,347.2,347.36,466814.0,324.7098,324.9154,324.4855,324.635,466814.0
2020-10-14 14:40:00,347.35,347.87,347.28,347.52,596843.0,324.6257,325.1117,324.5603,324.7846,596843.0
2020-10-14 14:45:00,347.52,347.98,347.38,347.93,572753.0,324.7846,325.2145,324.6537,325.1677,572753.0
2020-10-14 14:50:00,347.93,348.06,347.67,347.92,475250.0,325.1677,325.2892,324.9248,325.1584,475250.0
2020-10-14 14:55:00,347.9,348.3,347.9,348.14,346397.0,325.1397,325.5135,325.1397,325.364,346397.0
2020-10-14 15:00:00,348.14,348.58,347.94,348.53,521838.0,325.364,325.7752,325.1771,325.7285,521838.0
2020-10-14 15:05:00,348.53,349.12,348.5,348.81,717631.0,325.7285,326.2799,325.7005,325.9902,717631.0
2020-10-14 15:10:00,348.81,349.25,348.8,349.15,528163.0,325.9902,326.4014,325.9808,326.3079,528163.0
2020-10-14 15:15:00,349.15,349.22,348.88,348.94,560767.0,326.3079,326.3733,326.0556,326.1117,560767.0
2020-10-14 15:20:00,348.94,349.18,348.74,348.76,504959.0,326.1117,326.336,325.9247,325.9434,504959.0
2020-10-14 15:25:00,348.75,348.87,348.48,348.69,441170.0,325.9341,326.0462,325.6818,325.878,441170.0
2020-10-14 15:30:00,348.69,349.3,348.57,349.06,800581.0,325.878,326.4481,325.7659,326.2238,800581.0
2020-10-14 15:35:00,349.06,349.11,348.48,348.55,594997.0,326.2238,326.2705,325.6818,325.7472,594997.0
2020-10-14 15:40:00,348.55,348.97,348.54,348.84,530959.0,325.7472,326.1397,325.7378,326.0182,530959.0
2020-10-14 15:45:00,348.86,348.95,348.31,348.52,693738.0,326.0369,326.121,325.5229,325.7191,693738.0
2020-10-14 15:50:00,348.52,348.9,348.4,348.5,1102209.0,325.7191,326.0743,325.607,325.7005,1102209.0
2020-10-14 15:55:00,348.51,348.66,347.78,347.97,2753663.0,325.7098,325.85,325.0276,325.2051,2753663.0
2020-10-15 09:30:00,343.7,344.41,343.13,344.26,2172672.0,321.2145,321.878,320.6818,321.7378,2172672.0
2020-10-15 09:35:00,344.23,344.55,344.13,344.23,878048.0,321.7098,322.0089,321.6163,321.7098,878048.0
2020-10-15 09:40:00,344.23,344.78,343.93,344.75,1117260.0,321.7098,322.2238,321.4294,322.1958,1117260.0
2020-10-15 09:45:00,344.76,345.0,344.69,344.91,816859.0,322.2051,322.4294,322.1397,322.3453,816859.0
2020-10-15 09:50:00,344.9,345.55,344.8,345.44,892730.0,322.336,322.9434,322.2425,322.8406,892730.0
2020-10-15 09:55:00,345.44,345.65,345.22,345.65,733268.0,322.8406,323.0369,322.635,323.0369,733268.0
2020-10-15 10:00:00,345.64,345.69,345.27,345.43,594763.0,323.0276,323.0743,322.6818,322.8313,594763.0
2020-10-15 10:05:00,345.44,345.69,344.77,344.77,1276466.0,322.8406,323.0743,322.2145,322.2145,1276466.0
2020-10-15 10:10:00,344.78,345.09,344.66,344.79,568528.0,322.2238,322.5135,322.1117,322.2332,568528.0
2020-10-15 10:15:00,344.81,345.49,344.54,345.14,659926.0,322.2519,322.8874,321.9995,322.5603,659926.0
2020-10-15 10:20:00,345.15,345.29,344.85,345.08,367974.0,322.5696,322.7005,322.2892,322.5042,367974.0
2020-10-15 10:25:00,345.1,345.16,344.5,344.67,533010.0,322.5229,322.579,321.9621,322.121,533010.0
2020-10-15 10:30:00,344.68,344.88,344.09,344.35,734993.0,322.1304,322.3173,321.579,321.822,734993.0
2020-10-15 10:35:00,344.34,344.44,343.95,344.35,698026.0,321.8126,321.9061,321.4481,321.822,698026.0
2020-10-15 10:40:00,344.34,344.53,343.84,344.1,648461.0,321.8126,321.9902,321.3453,321.5883,648461.0
2020-10-15 10:45:00,344.09,344.58,343.85,344.39,693214.0,321.579,322.0369,321.3547,321.8593,693214.0
2020-10-15 10:50:00,344.39,344.66,344.17,344.3,557332.0,321.8593,322.1117,321.6537,321.7752,557332.0
2020-10-15 10:55:00,344.3,344.88,344.05,344.75,511321.0,321.7752,322.3173,321.5416,322.1958,511321.0
2020-10-15 11:00:00,344.74,344.86,344.0,344.45,427514.0,322.1864,322.2986,321.4948,321.9154,427514.0
2020-10-15 11:05:00,344.46,345.52,344.44,345.3,641116.0,321.9248,322.9154,321.9061,322.7098,641116.0
2020-10-15 11:10:00,345.3,345.5,345.16,345.43,347772.0,322.7098,322.8967,322.579,322.8313,347772.0
2020-10-15 11:15:00,345.44,346.05,345.35,345.87,694248.0,322.8406,323.4107,322.7565,323.2425,694248.0
2020-10-15 11:20:00,345.86,346.01,345.66,345.86,373947.0,323.2332,323.3734,323.0462,323.2332,373947.0
2020-10-15 11:25:00,345.88,345.99,345.29,345.42,363737.0,323.2519,323.3547,322.7005,322.8219,363737.0
2020-10-15 11:30:00,345.41,345.7,345.3,345.55,443747.0,322.8126,323.0836,322.7098,322.9434,443747.0
2020-10-15 11:35:00,345.56,345.73,345.33,345.71,263731.0,322.9528,323.1117,322.7378,323.093,263731.0
2020-10-15 11:40:00,345.71,345.96,345.65,345.75,319670.0,323.093,323.3266,323.0369,323.1304,319670.0
2020-10-15 11:45:00,345.76,345.97,345.57,345.69,329417.0,323.1397,323.336,322.9621,323.0743,329417.0
2020-10-15 11:50:00,345.69,346.36,345.4,346.1,1015021.0,323.0743,323.7005,322.8033,323.4575,1015021.0
2020-10-15 11:55:00,346.1,346.28,345.52,345.57,471758.0,323.4575,323.6257,322.9154,322.9621,471758.0
2020-10-15 12:00:00,345.57,345.79,345.41,345.66,561718.0,322.9621,323.1677,322.8126,323.0462,561718.0
2020-10-15 12:05:00,345.65,345.91,345.5,345.52,278698.0,323.0369,323.2799,322.8967,322.9154,278698.0
2020-10-15 12:10:00,345.51,345.59,345.3,345.43,289819.0,322.9061,322.9808,322.7098,322.8313,289819.0
2020-10-15 12:15:00,345.43,345.64,345.33,345.41,247270.0,322.8313,323.0276,322.7378,322.8126,247270.0
2020-10-15 12:20:00,345.43,345.53,345.15,345.29,409884.0,322.8313,322.9248,322.5696,322.7005,409884.0
2020-10-15 12:25:00,345.29,345.57,345.18,345.25,344685.0,322.7005,322.9621,322.5977,322.6631,344685.0
2020-10-15 12:30:00,345.25,345.43,345.06,345.14,439076.0,322.6631,322.8313,322.4855,322.5603,439076.0
2020-10-15 12:35:00,345.14,345.42,345.07,345.28,312971.0,322.5603,322.8219,322.4948,322.6911,312971.0
2020-10-15 12:40:00,345.28,345.54,345.13,345.15,295149.0,322.6911,322.9341,322.5509,322.5696,295149.0
2020-10-15 12:45:00,345.14,345.42,344.84,345.28,530454.0,322.5603,322.8219,322.2799,322.6911,530454.0
2020-10-15 12:50:00,345.26,345.86,345.21,345.72,440411.0,322.6724,323.2332,322.6257,323.1023,440411.0
2020-10-15 12:55:00,345.71,345.92,345.66,345.87,372893.0,323.093,323.2892,323.0462,323.2425,372893.0
2020-10-15 13:00:00,345.87,345.96,345.77,345.81,205057.0,323.2425,323.3266,323.1491,323.1864,205057.0
2020-10-15 13:05:00,345.82,345.99,345.77,345.89,281213.0,323.1958,323.3547,323.1491,323.2612,281213.0
2020-10-15 13:10:00,345.88,346.25,345.85,346.16,295239.0,323.2519,323.5976,323.2238,323.5135,295239.0
2020-10-15 13:15:00,346.17,346.34,345.85,346.05,439764.0,323.5229,323.6818,323.2238,323.4107,439764.0
2020-10-15 13:20:00,346.05,346.16,345.93,345.98,304033.0,323.4107,323.5135,323.2986,323.3453,304033.0
2020-10-15 13:25:00,345.99,346.38,345.92,346.05,205633.0,323.3547,323.7191,323.2892,323.4107,205633.0
2020-10-15 13:30:00,346.05,346.25,345.99,346.24,166955.0,323.4107,323.5976,323.3547,323.5883,166955.0
2020-10-15 13:35:00,346.24,346.51,346.24,346.38,306601.0,323.5883,323.8406,323.5883,323.7191,306601.0
2020-10-15 13:40:00,346.37,346.78,346.29,346.75,504911.0,323.7098,324.093,323.635,324.0649,504911.0
2020-10-15 13:45:00,346.75,346.83,346.35,346.46,308475.0,324.0649,324.1397,323.6911,323.7939,308475.0
2020-10-15 13:50:00,346.45,346.6,346.4,346.47,193805.0,323.7846,323.9248,323.7378,323.8033,193805.0
2020-10-15 13:55:00,346.47,346.55,346.37,346.51,136764.0,323.8033,323.878,323.7098,323.8406,136764.0
2020-10-15 14:00:00,346.52,346.83,346.51,346.75,295358.0,323.85,324.1397,323.8406,324.0649,295358.0
2020-10-15 14:05:00,346.75,347.01,346.73,346.92,428199.0,324.0649,324.3079,324.0462,324.2238,428199.0
2020-10-15 14:10:00,346.93,346.96,346.66,346.88,376092.0,324.2332,324.2612,323.9808,324.1864,376092.0
2020-10-15 14:15:00,346.88,346.99,346.75,346.85,304433.0,324.1864,324.2892,324.0649,324.1584,304433.0
2020-10-15 14:20:00,346.86,346.95,346.7,346.72,420612.0,324.1677,324.2519,324.0182,324.0369,420612.0
2020-10-15 14:25:00,346.71,346.92,346.67,346.88,335423.0,324.0276,324.2238,323.9902,324.1864,335423.0
2020-10-15 14:30:00,346.89,347.03,346.75,346.94,341928.0,324.1958,324.3266,324.0649,324.2425,341928.0
2020-10-15 14:35:00,346.94,346.94,346.47,346.57,512214.0,324.2425,324.2425,323.8033,323.8967,512214.0
2020-10-15 14:40:00,346.58,346.71,346.35,346.37,441017.0,323.9061,324.0276,323.6911,323.7098,441017.0
2020-10-15 14:45:00,346.37,346.47,346.26,346.43,506701.0,323.7098,323.8033,323.607,323.7659,506701.0
2020-10-15 14:50:00,346.42,346.76,346.4,346.61,498839.0,323.7565,324.0743,323.7378,323.9341,498839.0
2020-10-15 14:55:00,346.6,346.95,346.54,346.92,366168.0,323.9248,324.2519,323.8687,324.2238,366168.0
2020-10-15 15:00:00,346.91,347.21,346.84,347.07,580161.0,324.2145,324.4948,324.1491,324.364,580161.0
2020-10-15 15:05:00,347.07,347.21,346.97,347.16,655934.0,324.364,324.4948,324.2705,324.4481,655934.0
2020-10-15 15:10:00,347.17,347.27,346.78,346.93,601680.0,324.4575,324.5509,324.093,324.2332,601680.0
2020-10-15 15:15:00,346.93,347.44,346.87,347.43,1018744.0,324.2332,324.7098,324.1771,324.7005,1018744.0
2020-10-15 15:20:00,347.43,347.43,347.28,347.38,564292.0,324.7005,324.7005,324.5603,324.6537,564292.0
2020-10-15 15:25:00,347.36,347.73,347.36,347.62,750290.0,324.635,324.9808,324.635,324.878,750290.0
2020-10-15 15:30:00,347.63,347.84,347.41,347.66,950578.0,324.8874,325.0836,324.6818,324.9154,950578.0
2020-10-15 15:35:00,347.65,347.74,347.48,347.64,857524.0,324.9061,324.9902,324.7472,324.8967,857524.0
2020-10-15 15:40:00,347.65,348.02,347.54,347.81,1303016.0,324.9061,325.2519,324.8033,325.0556,1303016.0
2020-10-15 15:45:00,347.81,347.83,347.09,347.14,1402009.0,325.0556,325.0743,324.3827,324.4294,1402009.0
2020-10-15 15:50:00,347.14,347.56,347.09,347.3,1401158.0,324.4294,324.8219,324.3827,324.579,1401158.0
2020-10-15 15:55:00,347.31,347.56,347.14,347.51,3145697.0,324.5883,324.8219,324.4294,324.7752,3145697.0
2020-10-16 09:30:00,348.96,349.17,348.56,349.08,1496441.0,326.1304,326.3266,325.7565,326.2425,1496441.0
2020-10-16 09:35:00,349.09,349.19,348.45,348.62,558476.0,326.2519,326.3453,325.6537,325.8126,558476.0
2020-10-16 09:40:00,348.63,349.08,348.56,348.83,489575.0,325.8219,326.2425,325.7565,326.0089,489575.0
2020-10-16 09:45:00,348.83,349.04,348.61,348.86,518217.0,326.0089,326.2051,325.8033,326.0369,518217.0
2020-10-16 09:50:00,348.87,348.89,348.27,348.46,496608.0,326.0462,326.0649,325.4855,325.6631,496608.0
2020-10-16 09:55:00,348.47,349.2,348.47,349.13,457890.0,325.6724,326.3547,325.6724,326.2892,457890.0
2020-10-16 10:00:00,349.13,349.74,349.07,349.59,726747.0,326.2892,326.8593,326.2332,326.7191,726747.0
2020-10-16 10:05:00,349.58,349.66,349.46,349.56,415846.0,326.7098,326.7846,326.5976,326.6911,415846.0
2020-10-16 10:10:00,349.57,349.62,349.39,349.39,460825.0,326.7004,326.7472,326.5322,326.5322,460825.0
2020-10-16 10:15:00,349.39,350.16,349.34,350.06,688987.0,326.5322,327.2518,326.4855,327.1584,688987.0
2020-10-16 10:20:00,350.06,350.38,350.02,350.24,515648.0,327.1584,327.4575,327.121,327.3266,515648.0
2020-10-16 10:25:00,350.25,350.69,350.23,350.62,659845.0,327.336,327.7472,327.3173,327.6818,659845.0
2020-10-16 10:30:00,350.62,350.75,350.44,350.53,430800.0,327.6818,327.8033,327.5135,327.5976,430800.0
2020-10-16 10:35:00,350.53,350.69,350.44,350.49,317479.0,327.5976,327.7472,327.5135,327.5603,317479.0
2020-10-16 10:40:00,350.5,350.58,350.27,350.28,644226.0,327.5696,327.6444,327.3547,327.364,644226.0
2020-10-16 10:45:00,350.28,350.35,349.92,350.0,986361.0,327.364,327.4294,327.0276,327.1023,986361.0
2020-10-16 10:50:00,350.0,350.13,349.77,350.1,882719.0,327.1023,327.2238,326.8874,327.1958,882719.0
2020-10-16 10:55:00,350.12,350.14,349.81,349.89,491802.0,327.2145,327.2332,326.9247,326.9995,491802.0
2020-10-16 11:00:00,349.88,349.89,349.67,349.81,477876.0,326.9902,326.9995,326.7939,326.9247,477876.0
2020-10-16 11:05:00,349.81,349.81,349.51,349.6,376089.0,326.9247,326.9247,326.6444,326.7285,376089.0
2020-10-16 11:10:00,349.61,349.68,349.18,349.55,712983.0,326.7378,326.8033,326.336,326.6818,712983.0
2020-10-16 11:15:00,349.54,349.6,349.08,349.39,392663.0,326.6724,326.7285,326.2425,326.5322,392663.0
2020-10-16 11:20:00,349.39,349.4,348.62,348.72,689550.0,326.5322,326.5416,325.8126,325.9061,689550.0
2020-10-16 11:25:00,348.72,349.18,348.56,349.09,599370.0,325.9061,326.336,325.7565,326.2519,599370.0
2020-10-16 11:30:00,349.08,349.27,348.82,349.22,623159.0,326.2425,326.4201,325.9995,326.3733,623159.0
2020-10-16 11:35:00,349.22,349.33,349.02,349.11,389275.0,326.3733,326.4762,326.1864,326.2705,389275.0
2020-10-16 11:40:00,349.1,349.36,348.92,349.16,330043.0,326.2612,326.5042,326.093,326.3173,330043.0
2020-10-16 11:45:00,349.17,349.56,349.08,349.56,292361.0,326.3266,326.6911,326.2425,326.6911,292361.0
2020-10-16 11:50:00,349.55,349.56,349.42,349.54,258122.0,326.6818,326.6911,326.5603,326.6724,258122.0
2020-10-16 11:55:00,349.53,349.58,349.36,349.44,213716.0,326.6631,326.7098,326.5042,326.579,213716.0
2020-10-16 12:00:00,349.43,349.48,349.22,349.26,218942.0,326.5696,326.6163,326.3733,326.4107,218942.0
2020-10-16 12:05:00,349.27,349.28,348.6,348.91,672685.0,326.4201,326.4294,325.7939,326.0836,672685.0
2020-10-16 12:10:00,348.91,349.09,348.7,349.09,300765.0,326.0836,326.2519,325.8874,326.2519,300765.0
2020-10-16 12:15:00,349.07,349.17,348.93,349.04,201848.0,326.2332,326.3266,326.1023,326.2051,201848.0
2020-10-16 12:20:00,349.02,349.06,348.79,348.95,160998.0,326.1864,326.2238,325.9715,326.121,160998.0
2020-10-16 12:25:00,348.94,349.29,348.87,349.18,251767.0,326.1117,326.4388,326.0462,326.336,251767.0
2020-10-16 12:30:00,349.18,349.23,348.65,348.82,357099.0,326.336,326.3827,325.8406,325.9995,357099.0
2020-10-16 12:35:00,348.82,348.87,348.56,348.79,302414.0,325.9995,326.0462,325.7565,325.9715,302414.0
2020-10-16 12:40:00,348.78,348.79,348.4,348.54,376104.0,325.9621,325.9715,325.607,325.7378,376104.0
2020-10-16 12:45:00,348.54,348.82,348.52,348.7,471500.0,325.7378,325.9995,325.7191,325.8874,471500.0
2020-10-16 12:50:00,348.68,348.78,348.36,348.75,509234.0,325.8687,325.9621,325.5696,325.9341,509234.0
2020-10-16 12:55:00,348.75,349.08,348.63,349.0,250813.0,325.9341,326.2425,325.8219,326.1677,250813.0
2020-10-16 13:00:00,349.01,349.1,348.9,348.91,264291.0,326.1771,326.2612,326.0743,326.0836,264291.0
2020-10-16 13:05:00,348.93,349.09,348.84,349.06,176829.0,326.1023,326.2519,326.0182,326.2238,176829.0
2020-10-16 13:10:00,349.06,349.16,349.0,349.1,177937.0,326.2238,326.3173,326.1677,326.2612,177937.0
2020-10-16 13:15:00,349.1,349.43,349.09,349.36,215537.0,326.2612,326.5696,326.2519,326.5042,215537.0
2020-10-16 13:20:00,349.35,349.4,349.24,349.26,171692.0,326.4948,326.5416,326.392,326.4107,171692.0
2020-10-16 13:25:00,349.27,349.33,349.13,349.31,232354.0,326.4201,326.4762,326.2892,326.4575,232354.0
2020-10-16 13:30:00,349.32,349.33,349.08,349.25,187073.0,326.4668,326.4762,326.2425,326.4014,187073.0
2020-10-16 13:35:00,349.25,349.46,349.18,349.33,159632.0,326.4014,326.5976,326.336,326.4762,159632.0
2020-10-16 13:40:00,349.32,349.45,349.22,349.28,132759.0,326.4668,326.5883,326.3733,326.4294,132759.0
2020-10-16 13:45:00,349.28,349.46,349.14,349.44,136013.0,326.4294,326.5976,326.2986,326.579,136013.0
2020-10-16 13:50:00,349.43,349.56,349.39,349.47,215413.0,326.5696,326.6911,326.5322,326.607,215413.0
2020-10-16 13:55:00,349.46,349.48,349.21,349.25,128425.0,326.5976,326.6163,326.364,326.4014,128425.0
2020-10-16 14:00:00,349.27,349.48,348.95,348.99,336092.0,326.4201,326.6163,326.121,326.1584,336092.0
2020-10-16 14:05:00,348.99,349.48,348.99,349.44,621729.0,326.1584,326.6163,326.1584,326.579,621729.0
2020-10-16 14:10:00,349.44,349.74,349.35,349.57,517296.0,326.579,326.8593,326.4948,326.7004,517296.0
2020-10-16 14:15:00,349.58,349.66,349.49,349.54,430143.0,326.7098,326.7846,326.6257,326.6724,430143.0
2020-10-16 14:20:00,349.54,349.63,349.45,349.5,314031.0,326.6724,326.7565,326.5883,326.635,314031.0
2020-10-16 14:25:00,349.5,349.67,349.41,349.62,329548.0,326.635,326.7939,326.5509,326.7472,329548.0
2020-10-16 14:30:00,349.63,349.67,349.51,349.66,291136.0,326.7565,326.7939,326.6444,326.7846,291136.0
2020-10-16 14:35:00,349.65,349.8,349.57,349.73,296583.0,326.7752,326.9154,326.7004,326.85,296583.0
2020-10-16 14:40:00,349.72,349.73,349.44,349.56,385906.0,326.8406,326.85,326.579,326.6911,385906.0
2020-10-16 14:45:00,349.56,349.59,349.33,349.46,357196.0,326.6911,326.7191,326.4762,326.5976,357196.0
2020-10-16 14:50:00,349.42,349.83,349.4,349.82,406337.0,326.5603,326.9434,326.5416,326.9341,406337.0
2020-10-16 14:55:00,349.82,349.92,349.74,349.89,347956.0,326.9341,327.0276,326.8593,326.9995,347956.0
2020-10-16 15:00:00,349.88,349.91,349.26,349.39,758137.0,326.9902,327.0182,326.4107,326.5322,758137.0
2020-10-16 15:05:00,349.38,349.47,349.1,349.24,504872.0,326.5229,326.607,326.2612,326.392,504872.0
2020-10-16 15:10:00,349.23,349.27,348.79,348.81,525242.0,326.3827,326.4201,325.9715,325.9902,525242.0
2020-10-16 15:15:00,348.82,349.03,348.76,348.91,361828.0,325.9995,326.1958,325.9434,326.0836,361828.0
2020-10-16 15:20:00,348.9,348.94,348.56,348.81,475546.0,326.0743,326.1117,325.7565,325.9902,475546.0
2020-10-16 15:25:00,348.83,348.93,348.68,348.86,451325.0,326.0089,326.1023,325.8687,326.0369,451325.0
2020-10-16 15:30:00,348.86,348.92,348.41,348.55,639599.0,326.0369,326.093,325.6163,325.7472,639599.0
2020-10-16 15:35:00,348.56,348.74,348.4,348.45,476320.0,325.7565,325.9247,325.607,325.6537,476320.0
2020-10-16 15:40:00,348.44,348.44,348.12,348.32,1122723.0,325.6444,325.6444,325.3453,325.5322,1122723.0
2020-10-16 15:45:00,348.33,348.52,348.22,348.26,1047976.0,325.5416,325.7191,325.4388,325.4762,1047976.0
2020-10-16 15:50:00,348.26,348.31,347.69,347.72,2495358.0,325.4762,325.5229,324.9434,324.9715,2495358.0
2020-10-16 15:55:00,347.74,347.86,347.1,347.24,4303380.0,324.9902,325.1023,324.392,324.5229,4303380.0
2020-10-19 09:30:00,348.65,348.98,348.57,348.98,1094716.0,325.8406,326.149,325.7659,326.149,1094716.0
2020-10-19 09:35:00,348.98,349.21,348.98,349.17,475410.0,326.149,326.364,326.149,326.3266,475410.0
2020-10-19 09:40:00,349.18,349.28,348.92,349.17,428615.0,326.336,326.4294,326.093,326.3266,428615.0
2020-10-19 09:45:00,349.19,349.33,348.91,349.15,395799.0,326.3453,326.4762,326.0836,326.3079,395799.0
2020-10-19 09:50:00,349.15,349.28,348.82,348.97,441813.0,326.3079,326.4294,325.9995,326.1397,441813.0
2020-10-19 09:55:00,348.96,349.01,348.46,348.49,366012.0,326.1304,326.1771,325.6631,325.6911,366012.0
2020-10-19 10:00:00,348.47,348.49,348.04,348.29,450251.0,325.6724,325.6911,325.2705,325.5042,450251.0
2020-10-19 10:05:00,348.27,348.3,347.26,347.31,642450.0,325.4855,325.5135,324.5416,324.5883,642450.0
2020-10-19 10:10:00,347.31,347.45,346.87,347.42,788824.0,324.5883,324.7191,324.1771,324.6911,788824.0
2020-10-19 10:15:00,347.42,348.0,347.29,347.88,628331.0,324.6911,325.2332,324.5696,325.121,628331.0
2020-10-19 10:20:00,347.89,347.97,347.73,347.93,298251.0,325.1304,325.2051,324.9808,325.1677,298251.0
2020-10-19 10:25:00,347.9,348.3,347.87,348.3,337407.0,325.1397,325.5135,325.1117,325.5135,337407.0
2020-10-19 10:30:00,348.29,348.33,347.81,347.88,399697.0,325.5042,325.5416,325.0556,325.121,399697.0
2020-10-19 10:35:00,347.87,347.87,346.85,347.09,822361.0,325.1117,325.1117,324.1584,324.3827,822361.0
2020-10-19 10:40:00,347.11,347.55,346.77,346.82,535615.0,324.4014,324.8126,324.0836,324.1304,535615.0
2020-10-19 10:45:00,346.83,347.23,346.35,346.84,838611.0,324.1397,324.5135,323.6911,324.1491,838611.0
2020-10-19 10:50:00,346.85,347.1,346.58,346.76,356065.0,324.1584,324.392,323.9061,324.0743,356065.0
2020-10-19 10:55:00,346.79,347.27,346.6,347.13,478489.0,324.1023,324.5509,323.9248,324.4201,478489.0
2020-10-19 11:00:00,347.12,347.37,347.03,347.24,229586.0,324.4107,324.6444,324.3266,324.5229,229586.0
2020-10-19 11:05:00,347.23,347.33,346.89,347.01,348433.0,324.5135,324.607,324.1958,324.3079,348433.0
2020-10-19 11:10:00,347.01,347.18,346.91,347.12,218292.0,324.3079,324.4668,324.2145,324.4107,218292.0
2020-10-19 11:15:00,347.13,347.37,346.68,346.87,366275.0,324.4201,324.6444,323.9995,324.1771,366275.0
2020-10-19 11:20:00,346.85,346.9,345.6,345.86,883537.0,324.1584,324.2051,322.9902,323.2332,883537.0
2020-10-19 11:25:00,345.85,346.43,345.73,346.36,450329.0,323.2238,323.7659,323.1117,323.7005,450329.0
2020-10-19 11:30:00,346.34,346.55,346.04,346.26,398594.0,323.6818,323.878,323.4014,323.607,398594.0
2020-10-19 11:35:00,346.26,346.8,346.2,346.66,497253.0,323.607,324.1117,323.5509,323.9808,497253.0
2020-10-19 11:40:00,346.65,346.87,346.49,346.58,251643.0,323.9715,324.1771,323.8219,323.9061,251643.0
2020-10-19 11:45:00,346.57,346.68,346.28,346.3,179066.0,323.8967,323.9995,323.6257,323.6444,179066.0
2020-10-19 11:50:00,346.33,346.52,346.19,346.23,229545.0,323.6724,323.85,323.5416,323.579,229545.0
2020-10-19 11:55:00,346.23,346.49,346.09,346.25,213261.0,323.579,323.8219,323.4481,323.5976,213261.0
2020-10-19 12:00:00,346.24,346.65,345.93,346.37,301358.0,323.5883,323.9715,323.2986,323.7098,301358.0
2020-10-19 12:05:00,346.37,346.55,345.83,346.35,283035.0,323.7098,323.878,323.2051,323.6911,283035.0
2020-10-19 12:10:00,346.35,346.55,345.91,346.05,312046.0,323.6911,323.878,323.2799,323.4107,312046.0
2020-10-19 12:15:00,346.03,346.37,345.85,345.97,329339.0,323.392,323.7098,323.2238,323.336,329339.0
2020-10-19 12:20:00,345.98,346.16,345.63,345.96,363444.0,323.3453,323.5135,323.0182,323.3266,363444.0
2020-10-19 12:25:00,345.95,346.0,345.66,345.88,255194.0,323.3173,323.364,323.0462,323.2519,255194.0
2020-10-19 12:30:00,345.87,346.25,345.79,346.0,266389.0,323.2425,323.5976,323.1677,323.364,266389.0
2020-10-19 12:35:00,346.0,346.27,345.9,345.98,243125.0,323.364,323.6163,323.2705,323.3453,243125.0
2020-10-19 12:40:00,345.97,346.39,345.96,346.3,218771.0,323.336,323.7285,323.3266,323.6444,218771.0
2020-10-19 12:45:00,346.3,346.39,346.17,346.29,204628.0,323.6444,323.7285,323.5229,323.635,204628.0
2020-10-19 12:50:00,346.3,346.46,346.09,346.12,190342.0,323.6444,323.7939,323.4481,323.4762,190342.0
2020-10-19 12:55:00,346.11,346.41,346.09,346.16,236413.0,323.4668,323.7472,323.4481,323.5135,236413.0
2020-10-19 13:00:00,346.16,346.37,345.72,345.75,236197.0,323.5135,323.7098,323.1023,323.1304,236197.0
2020-10-19 13:05:00,345.73,346.03,345.68,345.8,233511.0,323.1117,323.392,323.0649,323.1771,233511.0
2020-10-19 13:10:00,345.81,346.13,345.75,346.08,199554.0,323.1864,323.4855,323.1304,323.4388,199554.0
2020-10-19 13:15:00,346.1,346.17,345.98,346.02,197886.0,323.4575,323.5229,323.3453,323.3827,197886.0
2020-10-19 13:20:00,346.03,346.24,345.88,346.01,234656.0,323.392,323.5883,323.2519,323.3734,234656.0
2020-10-19 13:25:00,346.0,346.04,345.72,345.86,167501.0,323.364,323.4014,323.1023,323.2332,167501.0
2020-10-19 13:30:00,345.87,345.93,345.31,345.43,496216.0,323.2425,323.2986,322.7191,322.8313,496216.0
2020-10-19 13:35:00,345.43,345.54,345.32,345.39,277917.0,322.8313,322.9341,322.7285,322.7939,277917.0
2020-10-19 13:40:00,345.39,345.49,345.07,345.26,313821.0,322.7939,322.8874,322.4948,322.6724,313821.0
2020-10-19 13:45:00,345.28,345.3,344.55,344.85,589568.0,322.6911,322.7098,322.0089,322.2892,589568.0
2020-10-19 13:50:00,344.84,344.99,344.55,344.68,350562.0,322.2799,322.4201,322.0089,322.1304,350562.0
2020-10-19 13:55:00,344.72,344.93,344.57,344.84,251541.0,322.1677,322.364,322.0276,322.2799,251541.0
2020-10-19 14:00:00,344.82,344.87,344.28,344.32,633427.0,322.2612,322.3079,321.7565,321.7939,633427.0
2020-10-19 14:05:00,344.33,344.74,344.22,344.55,563189.0,321.8033,322.1864,321.7005,322.0089,563189.0
2020-10-19 14:10:00,344.57,345.0,344.44,344.93,371911.0,322.0276,322.4294,321.9061,322.364,371911.0
2020-10-19 14:15:00,344.92,345.17,344.89,344.97,557898.0,322.3547,322.5883,322.3266,322.4014,557898.0
2020-10-19 14:20:00,344.97,345.13,344.82,345.05,448014.0,322.4014,322.5509,322.2612,322.4762,448014.0
2020-10-19 14:25:00,345.07,345.13,344.87,345.0,378193.0,322.4948,322.5509,322.3079,322.4294,378193.0
2020-10-19 14:30:00,345.0,345.0,343.83,343.97,862212.0,322.4294,322.4294,321.336,321.4668,862212.0
2020-10-19 14:35:00,343.98,344.03,343.49,343.56,687777.0,321.4762,321.5229,321.0182,321.0836,687777.0
2020-10-19 14:40:00,343.56,343.74,343.17,343.19,915086.0,321.0836,321.2519,320.7191,320.7378,915086.0
2020-10-19 14:45:00,343.2,343.2,342.69,342.71,1017285.0,320.7472,320.7472,320.2706,320.2892,1017285.0
2020-10-19 14:50:00,342.71,342.81,342.4,342.77,1294513.0,320.2892,320.3827,319.9995,320.3453,1294513.0
2020-10-19 14:55:00,342.76,343.14,342.19,342.25,1429260.0,320.336,320.6911,319.8033,319.8593,1429260.0
2020-10-19 15:00:00,342.26,342.36,341.26,341.8,2028468.0,319.8687,319.9621,318.9341,319.4388,2028468.0
2020-10-19 15:05:00,341.8,342.05,341.46,342.03,1215312.0,319.4388,319.6724,319.121,319.6537,1215312.0
2020-10-19 15:10:00,342.04,342.61,341.63,342.37,1458200.0,319.6631,320.1958,319.2799,319.9715,1458200.0
2020-10-19 15:15:00,342.4,342.4,341.6,341.69,1023878.0,319.9995,319.9995,319.2519,319.336,1023878.0
2020-10-19 15:20:00,341.69,341.96,341.31,341.35,1019998.0,319.336,319.5883,318.9808,319.0182,1019998.0
2020-10-19 15:25:00,341.33,342.05,341.31,341.98,1095352.0,318.9995,319.6724,318.9808,319.607,1095352.0
2020-10-19 15:30:00,341.97,342.55,341.91,342.29,1111706.0,319.5977,320.1397,319.5416,319.8967,1111706.0
2020-10-19 15:35:00,342.24,342.71,342.21,342.69,843184.0,319.85,320.2892,319.822,320.2706,843184.0
2020-10-19 15:40:00,342.69,342.69,342.07,342.1,1186652.0,320.2706,320.2706,319.6911,319.7192,1186652.0
2020-10-19 15:45:00,342.12,342.37,341.9,342.1,1411503.0,319.7378,319.9715,319.5322,319.7192,1411503.0
2020-10-19 15:50:00,342.09,342.09,341.04,341.18,2398634.0,319.7098,319.7098,318.7285,318.8593,2398634.0
2020-10-19 15:55:00,341.18,342.17,341.14,342.02,4687853.0,318.8593,319.7846,318.822,319.6444,4687853.0
2020-10-20 09:30:00,343.46,344.01,343.2,343.46,1398883.0,320.9902,321.5042,320.7472,320.9902,1398883.0
2020-10-20 09:35:00,343.47,343.92,343.03,343.51,880818.0,320.9995,321.4201,320.5883,321.0369,880818.0
2020-10-20 09:40:00,343.54,344.25,343.36,344.05,691487.0,321.0649,321.7285,320.8967,321.5416,691487.0
2020-10-20 09:45:00,344.05,344.24,343.84,343.99,548068.0,321.5416,321.7191,321.3453,321.4855,548068.0
2020-10-20 09:50:00,343.99,344.11,343.47,343.89,629404.0,321.4855,321.5977,320.9995,321.392,629404.0
2020-10-20 09:55:00,343.85,344.88,343.82,344.84,591638.0,321.3547,322.3173,321.3266,322.2799,591638.0
2020-10-20 10:00:00,344.82,344.99,344.46,344.79,617681.0,322.2612,322.4201,321.9248,322.2332,617681.0
2020-10-20 10:05:00,344.8,345.04,344.71,344.75,420226.0,322.2425,322.4668,322.1584,322.1958,420226.0
2020-10-20 10:10:00,344.77,345.2,344.77,344.8,453190.0,322.2145,322.6163,322.2145,322.2425,453190.0
2020-10-20 10:15:00,344.84,345.28,344.58,344.69,581381.0,322.2799,322.6911,322.0369,322.1397,581381.0
2020-10-20 10:20:00,344.69,344.77,344.28,344.33,419603.0,322.1397,322.2145,321.7565,321.8033,419603.0
2020-10-20 10:25:00,344.34,344.49,343.96,344.29,392779.0,321.8126,321.9528,321.4575,321.7659,392779.0
2020-10-20 10:30:00,344.3,344.61,344.25,344.34,277433.0,321.7752,322.0649,321.7285,321.8126,277433.0
2020-10-20 10:35:00,344.34,344.43,344.12,344.34,254363.0,321.8126,321.8967,321.607,321.8126,254363.0
2020-10-20 10:40:00,344.35,344.62,344.1,344.43,351944.0,321.822,322.0743,321.5883,321.8967,351944.0
2020-10-20 10:45:00,344.44,344.7,343.81,344.1,462350.0,321.9061,322.1491,321.3173,321.5883,462350.0
2020-10-20 10:50:00,344.11,344.48,344.03,344.25,269582.0,321.5977,321.9434,321.5229,321.7285,269582.0
2020-10-20 10:55:00,344.25,344.35,343.57,343.58,339181.0,321.7285,321.822,321.093,321.1023,339181.0
2020-10-20 11:00:00,343.59,343.66,342.64,342.92,964311.0,321.1117,321.1771,320.2238,320.4855,964311.0
2020-10-20 11:05:00,342.93,343.29,342.71,343.27,490798.0,320.4949,320.8313,320.2892,320.8126,490798.0
2020-10-20 11:10:00,343.26,343.56,343.18,343.37,340208.0,320.8033,321.0836,320.7285,320.9061,340208.0
2020-10-20 11:15:00,343.35,343.65,343.31,343.56,227766.0,320.8874,321.1677,320.85,321.0836,227766.0
2020-10-20 11:20:00,343.56,343.95,343.2,343.74,414228.0,321.0836,321.4481,320.7472,321.2519,414228.0
2020-10-20 11:25:00,343.73,343.98,343.55,343.62,286732.0,321.2425,321.4762,321.0743,321.1397,286732.0
2020-10-20 11:30:00,343.61,343.74,343.32,343.34,258513.0,321.1304,321.2519,320.8593,320.878,258513.0
2020-10-20 11:35:00,343.33,343.59,343.28,343.52,205362.0,320.8687,321.1117,320.822,321.0463,205362.0
2020-10-20 11:40:00,343.51,343.75,343.25,343.66,332468.0,321.0369,321.2612,320.7939,321.1771,332468.0
2020-10-20 11:45:00,343.66,343.99,343.61,343.9,285301.0,321.1771,321.4855,321.1304,321.4014,285301.0
2020-10-20 11:50:00,343.86,344.09,343.78,343.99,230273.0,321.364,321.579,321.2892,321.4855,230273.0
2020-10-20 11:55:00,344.0,344.19,343.87,344.16,259101.0,321.4948,321.6724,321.3734,321.6444,259101.0
2020-10-20 12:00:00,344.17,344.45,344.1,344.4,220495.0,321.6537,321.9154,321.5883,321.8687,220495.0
2020-10-20 12:05:00,344.4,344.58,344.22,344.22,315061.0,321.8687,322.0369,321.7005,321.7005,315061.0
2020-10-20 12:10:00,344.23,344.41,344.21,344.27,153948.0,321.7098,321.878,321.6911,321.7472,153948.0
2020-10-20 12:15:00,344.28,344.52,344.24,344.26,201350.0,321.7565,321.9808,321.7191,321.7378,201350.0
2020-10-20 12:20:00,344.27,344.4,344.15,344.24,183958.0,321.7472,321.8687,321.635,321.7191,183958.0
2020-10-20 12:25:00,344.26,344.34,344.11,344.12,134624.0,321.7378,321.8126,321.5977,321.607,134624.0
2020-10-20 12:30:00,344.12,345.53,344.02,345.5,1469645.0,321.607,322.9248,321.5135,322.8967,1469645.0
2020-10-20 12:35:00,345.5,345.76,344.9,345.09,1129228.0,322.8967,323.1397,322.336,322.5135,1129228.0
2020-10-20 12:40:00,345.1,345.54,345.1,345.4,772644.0,322.5229,322.9341,322.5229,322.8033,772644.0
2020-10-20 12:45:00,345.4,345.52,345.04,345.06,348014.0,322.8033,322.9154,322.4668,322.4855,348014.0
2020-10-20 12:50:00,345.09,345.14,344.71,344.8,521589.0,322.5135,322.5603,322.1584,322.2425,521589.0
2020-10-20 12:55:00,344.82,345.11,344.68,345.08,487216.0,322.2612,322.5322,322.1304,322.5042,487216.0
2020-10-20 13:00:00,345.1,345.35,344.99,345.21,376786.0,322.5229,322.7565,322.4201,322.6257,376786.0
2020-10-20 13:05:00,345.22,345.54,345.15,345.21,326504.0,322.635,322.9341,322.5696,322.6257,326504.0
2020-10-20 13:10:00,345.2,345.89,345.16,345.69,447062.0,322.6163,323.2612,322.579,323.0743,447062.0
2020-10-20 13:15:00,345.69,345.91,345.66,345.82,465567.0,323.0743,323.2799,323.0462,323.1958,465567.0
2020-10-20 13:20:00,345.81,346.38,345.69,346.32,693953.0,323.1864,323.7191,323.0743,323.6631,693953.0
2020-10-20 13:25:00,346.32,346.6,346.26,346.4,515997.0,323.6631,323.9248,323.607,323.7378,515997.0
2020-10-20 13:30:00,346.41,346.57,346.36,346.47,513404.0,323.7472,323.8967,323.7005,323.8033,513404.0
2020-10-20 13:35:00,346.47,346.78,346.43,346.69,519164.0,323.8033,324.093,323.7659,324.0089,519164.0
2020-10-20 13:40:00,346.69,346.86,346.53,346.57,435396.0,324.0089,324.1677,323.8593,323.8967,435396.0
2020-10-20 13:45:00,346.57,346.88,346.5,346.66,465973.0,323.8967,324.1864,323.8313,323.9808,465973.0
2020-10-20 13:50:00,346.64,346.65,346.23,346.23,377574.0,323.9621,323.9715,323.579,323.579,377574.0
2020-10-20 13:55:00,346.24,346.33,345.38,345.74,823412.0,323.5883,323.6724,322.7846,323.121,823412.0
2020-10-20 14:00:00,345.74,345.98,345.73,345.79,430242.0,323.121,323.3453,323.1117,323.1677,430242.0
2020-10-20 14:05:00,345.8,345.91,345.16,345.64,662205.0,323.1771,323.2799,322.579,323.0276,662205.0
2020-10-20 14:10:00,345.66,346.09,345.57,346.06,452352.0,323.0462,323.4481,322.9621,323.4201,452352.0
2020-10-20 14:15:00,346.06,346.33,346.01,346.19,575183.0,323.4201,323.6724,323.3734,323.5416,575183.0
2020-10-20 14:20:00,346.17,346.29,345.64,345.82,540330.0,323.5229,323.635,323.0276,323.1958,540330.0
2020-10-20 14:25:00,345.8,346.07,345.49,345.55,343143.0,323.1771,323.4294,322.8874,322.9434,343143.0
2020-10-20 14:30:00,345.54,345.88,345.54,345.78,255083.0,322.9341,323.2519,322.9341,323.1584,255083.0
2020-10-20 14:35:00,345.81,345.83,345.38,345.58,336583.0,323.1864,323.2051,322.7846,322.9715,336583.0
2020-10-20 14:40:00,345.6,345.92,345.44,345.69,384021.0,322.9902,323.2892,322.8406,323.0743,384021.0
2020-10-20 14:45:00,345.7,345.72,345.08,345.31,505250.0,323.0836,323.1023,322.5042,322.7191,505250.0
2020-10-20 14:50:00,345.29,345.29,344.96,345.02,312044.0,322.7005,322.7005,322.392,322.4481,312044.0
2020-10-20 14:55:00,345.05,345.27,344.99,345.05,329393.0,322.4762,322.6818,322.4201,322.4762,329393.0
2020-10-20 15:00:00,345.06,345.56,345.04,345.5,506903.0,322.4855,322.9528,322.4668,322.8967,506903.0
2020-10-20 15:05:00,345.51,345.54,343.78,343.87,1181252.0,322.9061,322.9341,321.2892,321.3734,1181252.0
2020-10-20 15:10:00,343.89,343.93,342.96,343.5,1654150.0,321.392,321.4294,320.5229,321.0276,1654150.0
2020-10-20 15:15:00,343.49,343.88,342.67,343.66,1465277.0,321.0182,321.3827,320.2519,321.1771,1465277.0
2020-10-20 15:20:00,343.66,344.1,343.31,344.02,778793.0,321.1771,321.5883,320.85,321.5135,778793.0
2020-10-20 15:25:00,344.02,344.38,343.73,344.24,575899.0,321.5135,321.85,321.2425,321.7191,575899.0
2020-10-20 15:30:00,344.26,344.28,343.61,343.92,865783.0,321.7378,321.7565,321.1304,321.4201,865783.0
2020-10-20 15:35:00,343.93,343.98,343.16,343.7,860491.0,321.4294,321.4762,320.7098,321.2145,860491.0
2020-10-20 15:40:00,343.69,344.88,343.69,344.71,1185507.0,321.2051,322.3173,321.2051,322.1584,1185507.0
2020-10-20 15:45:00,344.7,344.7,343.92,344.01,1121624.0,322.1491,322.1491,321.4201,321.5042,1121624.0
2020-10-20 15:50:00,344.01,344.47,343.57,344.11,1897281.0,321.5042,321.9341,321.093,321.5977,1897281.0
2020-10-20 15:55:00,344.08,344.23,343.33,343.33,3134688.0,321.5696,321.7098,320.8687,320.8687,3134688.0
2020-10-21 09:30:00,343.32,343.65,343.11,343.56,734175.0,320.8593,321.1677,320.6631,321.0836,734175.0
2020-10-21 09:35:00,343.58,343.96,343.4,343.89,628452.0,321.1023,321.4575,320.9341,321.392,628452.0
2020-10-21 09:40:00,343.89,344.85,343.89,344.75,653809.0,321.392,322.2892,321.392,322.1958,653809.0
2020-10-21 09:45:00,344.74,345.23,344.71,344.96,656080.0,322.1864,322.6444,322.1584,322.392,656080.0
2020-10-21 09:50:00,344.96,345.3,344.81,345.19,450221.0,322.392,322.7098,322.2519,322.607,450221.0
2020-10-21 09:55:00,345.21,345.54,345.02,345.39,728217.0,322.6257,322.9341,322.4481,322.7939,728217.0
2020-10-21 10:00:00,345.41,345.48,345.02,345.19,593187.0,322.8126,322.878,322.4481,322.607,593187.0
2020-10-21 10:05:00,345.18,345.59,345.13,345.34,434318.0,322.5977,322.9808,322.5509,322.7472,434318.0
2020-10-21 10:10:00,345.35,345.63,345.22,345.5,372881.0,322.7565,323.0182,322.635,322.8967,372881.0
2020-10-21 10:15:00,345.48,345.67,345.25,345.39,324294.0,322.878,323.0556,322.6631,322.7939,324294.0
2020-10-21 10:20:00,345.38,345.55,345.13,345.15,311841.0,322.7846,322.9434,322.5509,322.5696,311841.0
2020-10-21 10:25:00,345.14,345.26,344.91,345.01,264654.0,322.5603,322.6724,322.3453,322.4388,264654.0
2020-10-21 10:30:00,345.01,345.14,344.73,344.9,459528.0,322.4388,322.5603,322.1771,322.336,459528.0
2020-10-21 10:35:00,344.91,344.98,344.7,344.97,363665.0,322.3453,322.4107,322.1491,322.4014,363665.0
2020-10-21 10:40:00,344.96,345.13,344.84,345.02,334222.0,322.392,322.5509,322.2799,322.4481,334222.0
2020-10-21 10:45:00,344.96,345.12,344.37,344.39,346540.0,322.392,322.5416,321.8406,321.8593,346540.0
2020-10-21 10:50:00,344.39,344.47,344.19,344.3,345709.0,321.8593,321.9341,321.6724,321.7752,345709.0
2020-10-21 10:55:00,344.3,344.43,343.85,344.05,396438.0,321.7752,321.8967,321.3547,321.5416,396438.0
2020-10-21 11:00:00,344.05,344.13,343.71,343.75,337410.0,321.5416,321.6163,321.2238,321.2612,337410.0
2020-10-21 11:05:00,343.76,343.81,343.46,343.55,404481.0,321.2706,321.3173,320.9902,321.0743,404481.0
2020-10-21 11:10:00,343.55,343.56,342.85,343.0,880340.0,321.0743,321.0836,320.4201,320.5603,880340.0
2020-10-21 11:15:00,342.98,342.98,342.5,342.74,836308.0,320.5416,320.5416,320.093,320.3173,836308.0
2020-10-21 11:20:00,342.74,342.83,342.4,342.64,795295.0,320.3173,320.4014,319.9995,320.2238,795295.0
2020-10-21 11:25:00,342.66,343.21,342.48,343.17,849538.0,320.2425,320.7565,320.0743,320.7191,849538.0
2020-10-21 11:30:00,343.17,343.62,343.1,343.47,991664.0,320.7191,321.1397,320.6537,320.9995,991664.0
2020-10-21 11:35:00,343.47,343.92,343.42,343.85,678549.0,320.9995,321.4201,320.9528,321.3547,678549.0
2020-10-21 11:40:00,343.87,343.96,343.66,343.85,423587.0,321.3734,321.4575,321.1771,321.3547,423587.0
2020-10-21 11:45:00,343.86,343.99,343.74,343.9,393803.0,321.364,321.4855,321.2519,321.4014,393803.0
2020-10-21 11:50:00,343.9,344.06,343.86,343.96,294193.0,321.4014,321.5509,321.364,321.4575,294193.0
2020-10-21 11:55:00,343.96,343.98,342.86,343.13,874217.0,321.4575,321.4762,320.4294,320.6818,874217.0
2020-10-21 12:00:00,343.16,343.41,342.95,343.28,486013.0,320.7098,320.9434,320.5135,320.822,486013.0
2020-10-21 12:05:00,343.29,343.6,343.07,343.49,477120.0,320.8313,321.121,320.6257,321.0182,477120.0
2020-10-21 12:10:00,343.48,343.49,342.79,343.3,548593.0,321.0089,321.0182,320.364,320.8406,548593.0
2020-10-21 12:15:00,343.29,343.38,342.96,342.96,265927.0,320.8313,320.9154,320.5229,320.5229,265927.0
2020-10-21 12:20:00,342.94,345.1,342.9,344.53,2535345.0,320.5042,322.5229,320.4668,321.9902,2535345.0
2020-10-21 12:25:00,344.53,344.73,343.66,343.89,1183121.0,321.9902,322.1771,321.1771,321.392,1183121.0
2020-10-21 12:30:00,343.91,344.03,342.76,342.98,701695.0,321.4107,321.5229,320.336,320.5416,701695.0
2020-10-21 12:35:00,342.98,343.22,342.73,343.18,516122.0,320.5416,320.7659,320.3079,320.7285,516122.0
2020-10-21 12:40:00,343.19,343.29,342.77,343.05,535033.0,320.7378,320.8313,320.3453,320.607,535033.0
2020-10-21 12:45:00,343.05,343.26,342.45,342.6,548154.0,320.607,320.8033,320.0463,320.1864,548154.0
2020-10-21 12:50:00,342.61,342.97,342.5,342.68,416686.0,320.1958,320.5322,320.093,320.2612,416686.0
2020-10-21 12:55:00,342.68,343.06,342.47,342.78,640254.0,320.2612,320.6163,320.0649,320.3547,640254.0
2020-10-21 13:00:00,342.77,343.38,342.63,343.31,527059.0,320.3453,320.9154,320.2145,320.85,527059.0
2020-10-21 13:05:00,343.34,343.36,342.97,343.08,641005.0,320.878,320.8967,320.5322,320.635,641005.0
2020-10-21 13:10:00,343.08,343.35,342.89,343.28,414845.0,320.635,320.8874,320.4575,320.822,414845.0
2020-10-21 13:15:00,343.28,343.7,343.28,343.6,449552.0,320.822,321.2145,320.822,321.121,449552.0
2020-10-21 13:20:00,343.58,343.68,343.33,343.59,293283.0,321.1023,321.1958,320.8687,321.1117,293283.0
2020-10-21 13:25:00,343.58,343.68,343.43,343.6,308319.0,321.1023,321.1958,320.9621,321.121,308319.0
2020-10-21 13:30:00,343.6,343.87,343.55,343.75,303386.0,321.121,321.3734,321.0743,321.2612,303386.0
2020-10-21 13:35:00,343.76,343.77,343.11,343.15,325115.0,321.2706,321.2799,320.6631,320.7005,325115.0
2020-10-21 13:40:00,343.15,343.54,343.15,343.45,323712.0,320.7005,321.0649,320.7005,320.9808,323712.0
2020-10-21 13:45:00,343.46,343.68,343.35,343.68,226289.0,320.9902,321.1958,320.8874,321.1958,226289.0
2020-10-21 13:50:00,343.69,344.2,343.64,343.67,468290.0,321.2051,321.6818,321.1584,321.1864,468290.0
2020-10-21 13:55:00,343.68,343.75,343.33,343.53,440146.0,321.1958,321.2612,320.8687,321.0556,440146.0
2020-10-21 14:00:00,343.53,344.04,343.33,343.64,482099.0,321.0556,321.5322,320.8687,321.1584,482099.0
2020-10-21 14:05:00,343.61,343.9,343.5,343.84,413973.0,321.1304,321.4014,321.0276,321.3453,413973.0
2020-10-21 14:10:00,343.83,344.23,343.69,344.09,498169.0,321.336,321.7098,321.2051,321.579,498169.0
2020-10-21 14:15:00,344.08,344.26,343.86,343.98,435561.0,321.5696,321.7378,321.364,321.4762,435561.0
2020-10-21 14:20:00,343.99,344.03,343.66,344.01,339304.0,321.4855,321.5229,321.1771,321.5042,339304.0
2020-10-21 14:25:00,344.0,344.67,343.96,344.4,638020.0,321.4948,322.121,321.4575,321.8687,638020.0
2020-10-21 14:30:00,344.41,344.69,344.25,344.59,453364.0,321.878,322.1397,321.7285,322.0463,453364.0
2020-10-21 14:35:00,344.57,344.67,344.37,344.43,447435.0,322.0276,322.121,321.8406,321.8967,447435.0
2020-10-21 14:40:00,344.42,344.77,344.41,344.65,305154.0,321.8874,322.2145,321.878,322.1023,305154.0
2020-10-21 14:45:00,344.68,344.86,344.6,344.66,330722.0,322.1304,322.2986,322.0556,322.1117,330722.0
2020-10-21 14:50:00,344.65,344.83,344.48,344.65,344656.0,322.1023,322.2705,321.9434,322.1023,344656.0
2020-10-21 14:55:00,344.67,344.94,344.57,344.91,373251.0,322.121,322.3734,322.0276,322.3453,373251.0
2020-10-21 15:00:00,344.92,345.02,344.31,344.36,456300.0,322.3547,322.4481,321.7846,321.8313,456300.0
2020-10-21 15:05:00,344.36,344.51,343.98,344.19,900122.0,321.8313,321.9715,321.4762,321.6724,900122.0
2020-10-21 15:10:00,344.2,344.36,344.0,344.16,519431.0,321.6818,321.8313,321.4948,321.6444,519431.0
2020-10-21 15:15:00,344.16,344.31,343.77,344.12,446752.0,321.6444,321.7846,321.2799,321.607,446752.0
2020-10-21 15:20:00,344.1,344.43,344.06,344.38,333855.0,321.5883,321.8967,321.5509,321.85,333855.0
2020-10-21 15:25:00,344.38,344.7,344.28,344.56,368346.0,321.85,322.1491,321.7565,322.0182,368346.0
2020-10-21 15:30:00,344.58,344.75,343.91,344.17,639554.0,322.0369,322.1958,321.4107,321.6537,639554.0
2020-10-21 15:35:00,344.16,344.41,343.85,343.98,877640.0,321.6444,321.878,321.3547,321.4762,877640.0
2020-10-21 15:40:00,343.98,344.07,343.32,343.32,1604583.0,321.4762,321.5603,320.8593,320.8593,1604583.0
2020-10-21 15:45:00,343.33,343.33,342.81,342.9,2368850.0,320.8687,320.8687,320.3827,320.4668,2368850.0
2020-10-21 15:50:00,342.9,343.46,342.78,343.37,1918658.0,320.4668,320.9902,320.3547,320.9061,1918658.0
2020-10-21 15:55:00,343.37,343.52,342.61,342.69,3120844.0,320.9061,321.0463,320.1958,320.2706,3120844.0
2020-10-22 09:30:00,342.96,343.73,342.92,343.57,1016840.0,320.5229,321.2425,320.4855,321.093,1016840.0
2020-10-22 09:35:00,343.56,343.62,343.0,343.13,484074.0,321.0836,321.1397,320.5603,320.6818,484074.0
2020-10-22 09:40:00,343.12,343.68,343.05,343.68,419611.0,320.6724,321.1958,320.607,321.1958,419611.0
2020-10-22 09:45:00,343.69,343.77,343.17,343.24,527549.0,321.2051,321.2799,320.7191,320.7846,527549.0
2020-10-22 09:50:00,343.24,343.58,343.06,343.5,372773.0,320.7846,321.1023,320.6163,321.0276,372773.0
2020-10-22 09:55:00,343.48,343.7,343.32,343.43,339105.0,321.0089,321.2145,320.8593,320.9621,339105.0
2020-10-22 10:00:00,343.42,343.6,343.01,343.29,384378.0,320.9528,321.121,320.5696,320.8313,384378.0
2020-10-22 10:05:00,343.29,343.43,342.97,343.01,312838.0,320.8313,320.9621,320.5322,320.5696,312838.0
2020-10-22 10:10:00,343.01,343.37,342.77,343.22,434740.0,320.5696,320.9061,320.3453,320.7659,434740.0
2020-10-22 10:15:00,343.22,343.3,342.78,342.82,376164.0,320.7659,320.8406,320.3547,320.392,376164.0
2020-10-22 10:20:00,342.8,342.81,341.82,341.86,720915.0,320.3734,320.3827,319.4575,319.4949,720915.0
2020-10-22 10:25:00,341.86,342.11,341.56,341.93,605942.0,319.4949,319.7285,319.2145,319.5603,605942.0
2020-10-22 10:30:00,341.93,342.05,341.12,341.36,665506.0,319.5603,319.6724,318.8033,319.0276,665506.0
2020-10-22 10:35:00,341.37,341.93,341.36,341.6,690740.0,319.0369,319.5603,319.0276,319.2519,690740.0
2020-10-22 10:40:00,341.6,341.6,340.65,340.71,883619.0,319.2519,319.2519,318.364,318.4201,883619.0
2020-10-22 10:45:00,340.71,341.24,340.66,341.13,877158.0,318.4201,318.9154,318.3734,318.8126,877158.0
2020-10-22 10:50:00,341.12,342.45,340.67,341.91,2100157.0,318.8033,320.0463,318.3827,319.5416,2100157.0
2020-10-22 10:55:00,341.92,342.43,341.7,342.24,915168.0,319.5509,320.0276,319.3453,319.85,915168.0
2020-10-22 11:00:00,342.22,342.82,342.14,342.65,738395.0,319.8313,320.392,319.7565,320.2332,738395.0
2020-10-22 11:05:00,342.63,342.64,342.09,342.12,596972.0,320.2145,320.2238,319.7098,319.7378,596972.0
2020-10-22 11:10:00,342.11,343.26,342.1,343.21,609814.0,319.7285,320.8033,319.7192,320.7565,609814.0
2020-10-22 11:15:00,343.21,343.4,342.76,342.88,717348.0,320.7565,320.9341,320.336,320.4481,717348.0
2020-10-22 11:20:00,342.89,343.27,342.84,343.17,312852.0,320.4575,320.8126,320.4107,320.7191,312852.0
2020-10-22 11:25:00,343.16,343.16,342.78,342.94,412330.0,320.7098,320.7098,320.3547,320.5042,412330.0
2020-10-22 11:30:00,342.94,343.08,342.46,342.46,597342.0,320.5042,320.635,320.0556,320.0556,597342.0
2020-10-22 11:35:00,342.47,342.71,342.29,342.43,484474.0,320.0649,320.2892,319.8967,320.0276,484474.0
2020-10-22 11:40:00,342.44,342.76,342.25,342.55,347008.0,320.0369,320.336,319.8593,320.1397,347008.0
2020-10-22 11:45:00,342.55,342.91,342.4,342.77,380237.0,320.1397,320.4762,319.9995,320.3453,380237.0
2020-10-22 11:50:00,342.8,343.05,342.38,342.38,504664.0,320.3734,320.607,319.9808,319.9808,504664.0
2020-10-22 11:55:00,342.38,342.54,342.13,342.3,366208.0,319.9808,320.1304,319.7472,319.9061,366208.0
2020-10-22 12:00:00,342.31,342.45,341.96,342.05,434739.0,319.9154,320.0463,319.5883,319.6724,434739.0
2020-10-22 12:05:00,342.06,342.54,341.99,342.47,349084.0,319.6818,320.1304,319.6163,320.0649,349084.0
2020-10-22 12:10:00,342.45,342.54,342.3,342.43,190632.0,320.0463,320.1304,319.9061,320.0276,190632.0
2020-10-22 12:15:00,342.46,342.82,342.45,342.64,482235.0,320.0556,320.392,320.0463,320.2238,482235.0
2020-10-22 12:20:00,342.64,342.73,342.42,342.46,218950.0,320.2238,320.3079,320.0182,320.0556,218950.0
2020-10-22 12:25:00,342.48,342.67,342.36,342.65,222355.0,320.0743,320.2519,319.9621,320.2332,222355.0
2020-10-22 12:30:00,342.66,342.69,342.14,342.29,229801.0,320.2425,320.2706,319.7565,319.8967,229801.0
2020-10-22 12:35:00,342.28,342.36,342.15,342.32,182019.0,319.8874,319.9621,319.7659,319.9248,182019.0
2020-10-22 12:40:00,342.31,342.56,342.05,342.49,269263.0,319.9154,320.1491,319.6724,320.0836,269263.0
2020-10-22 12:45:00,342.48,342.97,342.31,342.95,313196.0,320.0743,320.5322,319.9154,320.5135,313196.0
2020-10-22 12:50:00,342.94,343.13,342.81,342.87,275835.0,320.5042,320.6818,320.3827,320.4388,275835.0
2020-10-22 12:55:00,342.88,343.29,342.87,343.12,230202.0,320.4481,320.8313,320.4388,320.6724,230202.0
2020-10-22 13:00:00,343.12,343.29,343.07,343.15,123130.0,320.6724,320.8313,320.6257,320.7005,123130.0
2020-10-22 13:05:00,343.15,343.53,343.03,343.5,262030.0,320.7005,321.0556,320.5883,321.0276,262030.0
2020-10-22 13:10:00,343.49,344.36,343.44,344.17,661161.0,321.0182,321.8313,320.9715,321.6537,661161.0
2020-10-22 13:15:00,344.16,344.28,343.84,343.93,501151.0,321.6444,321.7565,321.3453,321.4294,501151.0
2020-10-22 13:20:00,343.92,343.96,343.73,343.81,299205.0,321.4201,321.4575,321.2425,321.3173,299205.0
2020-10-22 13:25:00,343.82,343.97,343.72,343.85,237900.0,321.3266,321.4668,321.2332,321.3547,237900.0
2020-10-22 13:30:00,343.84,343.93,343.75,343.79,158959.0,321.3453,321.4294,321.2612,321.2986,158959.0
2020-10-22 13:35:00,343.78,343.84,343.68,343.74,678851.0,321.2892,321.3453,321.1958,321.2519,678851.0
2020-10-22 13:40:00,343.74,344.2,343.48,343.96,1640395.0,321.2519,321.6818,321.0089,321.4575,1640395.0
2020-10-22 13:45:00,343.95,344.07,343.77,343.94,309611.0,321.4481,321.5603,321.2799,321.4388,309611.0
2020-10-22 13:50:00,343.94,344.54,343.82,344.34,766143.0,321.4388,321.9995,321.3266,321.8126,766143.0
2020-10-22 13:55:00,344.34,344.48,344.25,344.33,183027.0,321.8126,321.9434,321.7285,321.8033,183027.0
2020-10-22 14:00:00,344.33,344.68,344.33,344.49,668422.0,321.8033,322.1304,321.8033,321.9528,668422.0
2020-10-22 14:05:00,344.5,344.61,344.26,344.39,278822.0,321.9621,322.0649,321.7378,321.8593,278822.0
2020-10-22 14:10:00,344.4,344.57,344.25,344.46,339029.0,321.8687,322.0276,321.7285,321.9248,339029.0
2020-10-22 14:15:00,344.46,345.04,344.44,344.8,534778.0,321.9248,322.4668,321.9061,322.2425,534778.0
2020-10-22 14:20:00,344.8,344.96,344.68,344.96,295084.0,322.2425,322.392,322.1304,322.392,295084.0
2020-10-22 14:25:00,344.96,344.96,344.53,344.59,172674.0,322.392,322.392,321.9902,322.0463,172674.0
2020-10-22 14:30:00,344.59,344.76,344.43,344.71,380760.0,322.0463,322.2051,321.8967,322.1584,380760.0
2020-10-22 14:35:00,344.72,344.87,344.54,344.67,212068.0,322.1677,322.3079,321.9995,322.121,212068.0
2020-10-22 14:40:00,344.66,344.72,344.48,344.5,332100.0,322.1117,322.1677,321.9434,321.9621,332100.0
2020-10-22 14:45:00,344.49,344.61,344.42,344.49,273976.0,321.9528,322.0649,321.8874,321.9528,273976.0
2020-10-22 14:50:00,344.49,344.72,344.33,344.56,282300.0,321.9528,322.1677,321.8033,322.0182,282300.0
2020-10-22 14:55:00,344.55,344.62,344.4,344.45,276353.0,322.0089,322.0743,321.8687,321.9154,276353.0
2020-10-22 15:00:00,344.45,344.54,344.24,344.36,517925.0,321.9154,321.9995,321.7191,321.8313,517925.0
2020-10-22 15:05:00,344.36,344.36,343.89,344.03,677414.0,321.8313,321.8313,321.392,321.5229,677414.0
2020-10-22 15:10:00,344.03,344.2,343.93,344.18,284605.0,321.5229,321.6818,321.4294,321.6631,284605.0
2020-10-22 15:15:00,344.19,344.33,344.11,344.31,351454.0,321.6724,321.8033,321.5977,321.7846,351454.0
2020-10-22 15:20:00,344.31,344.58,344.25,344.47,458068.0,321.7846,322.0369,321.7285,321.9341,458068.0
2020-10-22 15:25:00,344.46,344.76,344.39,344.74,375379.0,321.9248,322.2051,321.8593,322.1864,375379.0
2020-10-22 15:30:00,344.75,344.99,344.7,344.95,399935.0,322.1958,322.4201,322.1491,322.3827,399935.0
2020-10-22 15:35:00,344.95,345.24,344.8,344.86,702819.0,322.3827,322.6537,322.2425,322.2986,702819.0
2020-10-22 15:40:00,344.86,345.05,344.7,344.81,550938.0,322.2986,322.4762,322.1491,322.2519,550938.0
2020-10-22 15:45:00,344.82,344.82,344.68,344.76,576446.0,322.2612,322.2612,322.1304,322.2051,576446.0
2020-10-22 15:50:00,344.78,344.96,344.66,344.86,1203453.0,322.2238,322.392,322.1117,322.2986,1203453.0
2020-10-22 15:55:00,344.88,344.91,344.15,344.63,3108746.0,322.3173,322.3453,321.635,322.0836,3108746.0
2020-10-23 09:30:00,345.93,345.99,345.46,345.58,967200.0,323.2986,323.3547,322.8593,322.9715,967200.0
2020-10-23 09:35:00,345.56,345.57,345.16,345.43,745550.0,322.9528,322.9621,322.579,322.8313,745550.0
2020-10-23 09:40:00,345.44,345.5,345.06,345.34,587781.0,322.8406,322.8967,322.4855,322.7472,587781.0
2020-10-23 09:45:00,345.33,345.43,344.89,345.01,694781.0,322.7378,322.8313,322.3266,322.4388,694781.0
2020-10-23 09:50:00,345.01,345.36,344.83,345.31,536351.0,322.4388,322.7659,322.2705,322.7191,536351.0
2020-10-23 09:55:00,345.31,345.59,345.2,345.35,451698.0,322.7191,322.9808,322.6163,322.7565,451698.0
2020-10-23 10:00:00,345.34,345.34,344.77,344.82,503081.0,322.7472,322.7472,322.2145,322.2612,503081.0
2020-10-23 10:05:00,344.82,345.04,344.66,344.89,476842.0,322.2612,322.4668,322.1117,322.3266,476842.0
2020-10-23 10:10:00,344.89,345.14,344.62,345.0,414127.0,322.3266,322.5603,322.0743,322.4294,414127.0
2020-10-23 10:15:00,345.01,345.02,344.76,344.9,281609.0,322.4388,322.4481,322.2051,322.336,281609.0
2020-10-23 10:20:00,344.91,345.05,344.4,344.61,487335.0,322.3453,322.4762,321.8687,322.0649,487335.0
2020-10-23 10:25:00,344.62,345.13,344.61,344.88,339685.0,322.0743,322.5509,322.0649,322.3173,339685.0
2020-10-23 10:30:00,344.89,345.27,344.76,345.12,311475.0,322.3266,322.6818,322.2051,322.5416,311475.0
2020-10-23 10:35:00,345.14,345.2,344.86,345.02,286647.0,322.5603,322.6163,322.2986,322.4481,286647.0
2020-10-23 10:40:00,345.03,345.11,344.53,344.86,425235.0,322.4575,322.5322,321.9902,322.2986,425235.0
2020-10-23 10:45:00,344.83,345.03,344.68,344.8,260913.0,322.2705,322.4575,322.1304,322.2425,260913.0
2020-10-23 10:50:00,344.81,344.9,344.51,344.51,390008.0,322.2519,322.336,321.9715,321.9715,390008.0
2020-10-23 10:55:00,344.53,344.8,344.42,344.71,275216.0,321.9902,322.2425,321.8874,322.1584,275216.0
2020-10-23 11:00:00,344.71,344.96,344.41,344.82,496971.0,322.1584,322.392,321.878,322.2612,496971.0
2020-10-23 11:05:00,344.83,344.89,344.7,344.84,230895.0,322.2705,322.3266,322.1491,322.2799,230895.0
2020-10-23 11:10:00,344.85,345.21,344.53,345.13,399578.0,322.2892,322.6257,321.9902,322.5509,399578.0
2020-10-23 11:15:00,345.13,345.24,344.89,344.98,269158.0,322.5509,322.6537,322.3266,322.4107,269158.0
2020-10-23 11:20:00,345.0,345.02,344.09,344.17,662574.0,322.4294,322.4481,321.579,321.6537,662574.0
2020-10-23 11:25:00,344.16,344.5,343.98,344.49,462223.0,321.6444,321.9621,321.4762,321.9528,462223.0
2020-10-23 11:30:00,344.48,344.59,344.22,344.48,232825.0,321.9434,322.0463,321.7005,321.9434,232825.0
2020-10-23 11:35:00,344.49,344.52,344.1,344.28,274889.0,321.9528,321.9808,321.5883,321.7565,274889.0
2020-10-23 11:40:00,344.26,344.6,344.11,344.2,337718.0,321.7378,322.0556,321.5977,321.6818,337718.0
2020-10-23 11:45:00,344.19,344.35,343.61,343.71,548701.0,321.6724,321.822,321.1304,321.2238,548701.0
2020-10-23 11:50:00,343.73,343.92,343.6,343.84,323951.0,321.2425,321.4201,321.121,321.3453,323951.0
2020-10-23 11:55:00,343.83,344.15,343.79,344.15,374602.0,321.336,321.635,321.2986,321.635,374602.0
2020-10-23 12:00:00,344.15,344.35,343.97,344.28,307007.0,321.635,321.822,321.4668,321.7565,307007.0
2020-10-23 12:05:00,344.31,344.45,344.18,344.23,393561.0,321.7846,321.9154,321.6631,321.7098,393561.0
2020-10-23 12:10:00,344.23,344.34,344.06,344.13,252766.0,321.7098,321.8126,321.5509,321.6163,252766.0
2020-10-23 12:15:00,344.13,344.32,343.23,343.7,1287847.0,321.6163,321.7939,320.7752,321.2145,1287847.0
2020-10-23 12:20:00,343.71,343.77,343.13,343.37,719320.0,321.2238,321.2799,320.6818,320.9061,719320.0
2020-10-23 12:25:00,343.38,343.63,343.27,343.62,262414.0,320.9154,321.1491,320.8126,321.1397,262414.0
2020-10-23 12:30:00,343.63,343.81,343.42,343.72,249643.0,321.1491,321.3173,320.9528,321.2332,249643.0
2020-10-23 12:35:00,343.71,343.86,343.66,343.74,221782.0,321.2238,321.364,321.1771,321.2519,221782.0
2020-10-23 12:40:00,343.75,343.97,343.67,343.95,246320.0,321.2612,321.4668,321.1864,321.4481,246320.0
2020-10-23 12:45:00,343.93,344.03,343.67,343.87,324743.0,321.4294,321.5229,321.1864,321.3734,324743.0
2020-10-23 12:50:00,343.86,343.99,343.69,343.81,261797.0,321.364,321.4855,321.2051,321.3173,261797.0
2020-10-23 12:55:00,343.81,343.94,343.18,343.41,446563.0,321.3173,321.4388,320.7285,320.9434,446563.0
2020-10-23 13:00:00,343.4,344.12,343.35,344.09,374190.0,320.9341,321.607,320.8874,321.579,374190.0
2020-10-23 13:05:00,344.1,344.17,343.99,344.11,288949.0,321.5883,321.6537,321.4855,321.5977,288949.0
2020-10-23 13:10:00,344.11,344.12,343.87,343.95,330323.0,321.5977,321.607,321.3734,321.4481,330323.0
2020-10-23 13:15:00,343.95,344.19,343.86,344.08,271961.0,321.4481,321.6724,321.364,321.5696,271961.0
2020-10-23 13:20:00,344.06,344.6,344.0,344.54,478312.0,321.5509,322.0556,321.4948,321.9995,478312.0
2020-10-23 13:25:00,344.54,344.57,344.36,344.49,322903.0,321.9995,322.0276,321.8313,321.9528,322903.0
2020-10-23 13:30:00,344.48,344.69,344.43,344.54,269045.0,321.9434,322.1397,321.8967,321.9995,269045.0
2020-10-23 13:35:00,344.54,344.58,344.39,344.46,112152.0,321.9995,322.0369,321.8593,321.9248,112152.0
2020-10-23 13:40:00,344.46,344.51,344.33,344.38,163616.0,321.9248,321.9715,321.8033,321.85,163616.0
2020-10-23 13:45:00,344.39,344.46,344.25,344.43,180440.0,321.8593,321.9248,321.7285,321.8967,180440.0
2020-10-23 13:50:00,344.43,344.53,344.37,344.38,124408.0,321.8967,321.9902,321.8406,321.85,124408.0
2020-10-23 13:55:00,344.38,344.61,344.38,344.48,282574.0,321.85,322.0649,321.85,321.9434,282574.0
2020-10-23 14:00:00,344.49,344.69,344.32,344.67,269391.0,321.9528,322.1397,321.7939,322.121,269391.0
2020-10-23 14:05:00,344.66,344.89,344.66,344.77,368988.0,322.1117,322.3266,322.1117,322.2145,368988.0
2020-10-23 14:10:00,344.75,344.77,344.54,344.68,254366.0,322.1958,322.2145,321.9995,322.1304,254366.0
2020-10-23 14:15:00,344.67,345.04,344.63,344.87,474199.0,322.121,322.4668,322.0836,322.3079,474199.0
2020-10-23 14:20:00,344.87,344.94,344.75,344.94,165960.0,322.3079,322.3734,322.1958,322.3734,165960.0
2020-10-23 14:25:00,344.93,345.04,344.87,345.03,217706.0,322.364,322.4668,322.3079,322.4575,217706.0
2020-10-23 14:30:00,345.03,345.16,344.99,345.05,297331.0,322.4575,322.579,322.4201,322.4762,297331.0
2020-10-23 14:35:00,345.05,345.06,344.78,344.85,306129.0,322.4762,322.4855,322.2238,322.2892,306129.0
2020-10-23 14:40:00,344.85,344.89,344.67,344.7,422199.0,322.2892,322.3266,322.121,322.1491,422199.0
2020-10-23 14:45:00,344.69,344.93,344.65,344.92,247629.0,322.1397,322.364,322.1023,322.3547,247629.0
2020-10-23 14:50:00,344.92,345.03,344.72,344.78,213144.0,322.3547,322.4575,322.1677,322.2238,213144.0
2020-10-23 14:55:00,344.78,344.94,344.66,344.74,233971.0,322.2238,322.3734,322.1117,322.1864,233971.0
2020-10-23 15:00:00,344.72,344.91,344.7,344.86,229609.0,322.1677,322.3453,322.1491,322.2986,229609.0
2020-10-23 15:05:00,344.86,345.03,344.83,345.0,284053.0,322.2986,322.4575,322.2705,322.4294,284053.0
2020-10-23 15:10:00,345.0,345.42,344.98,345.33,473746.0,322.4294,322.8219,322.4107,322.7378,473746.0
2020-10-23 15:15:00,345.34,345.35,345.15,345.23,282555.0,322.7472,322.7565,322.5696,322.6444,282555.0
2020-10-23 15:20:00,345.24,345.34,345.11,345.19,262168.0,322.6537,322.7472,322.5322,322.607,262168.0
2020-10-23 15:25:00,345.19,345.21,345.07,345.13,216988.0,322.607,322.6257,322.4948,322.5509,216988.0
2020-10-23 15:30:00,345.14,345.18,344.98,345.08,437544.0,322.5603,322.5977,322.4107,322.5042,437544.0
2020-10-23 15:35:00,345.07,345.23,344.99,345.14,617375.0,322.4948,322.6444,322.4201,322.5603,617375.0
2020-10-23 15:40:00,345.14,345.47,345.1,345.43,1237697.0,322.5603,322.8687,322.5229,322.8313,1237697.0
2020-10-23 15:45:00,345.43,345.61,345.29,345.54,1151027.0,322.8313,322.9995,322.7005,322.9341,1151027.0
2020-10-23 15:50:00,345.54,345.59,345.34,345.56,1198690.0,322.9341,322.9808,322.7472,322.9528,1198690.0
2020-10-23 15:55:00,345.57,345.77,345.43,345.76,2365380.0,322.9621,323.1491,322.8313,323.1397,2365380.0
2020-10-26 09:30:00,342.13,342.71,342.04,342.37,1313293.0,319.7472,320.2892,319.6631,319.9715,1313293.0
2020-10-26 09:35:00,342.36,342.72,342.3,342.57,1107650.0,319.9621,320.2986,319.9061,320.1584,1107650.0
2020-10-26 09:40:00,342.58,342.69,341.75,342.1,782230.0,320.1677,320.2706,319.392,319.7192,782230.0
2020-10-26 09:45:00,342.11,342.22,341.79,341.96,700345.0,319.7285,319.8313,319.4294,319.5883,700345.0
2020-10-26 09:50:00,341.97,342.58,341.85,342.53,824785.0,319.5977,320.1677,319.4855,320.121,824785.0
2020-10-26 09:55:00,342.52,342.75,342.4,342.53,419107.0,320.1117,320.3266,319.9995,320.121,419107.0
2020-10-26 10:00:00,342.55,342.89,342.13,342.83,664552.0,320.1397,320.4575,319.7472,320.4014,664552.0
2020-10-26 10:05:00,342.82,342.98,342.5,342.8,494957.0,320.392,320.5416,320.093,320.3734,494957.0
2020-10-26 10:10:00,342.83,342.88,342.43,342.62,485989.0,320.4014,320.4481,320.0276,320.2051,485989.0
2020-10-26 10:15:00,342.62,342.92,342.41,342.67,454587.0,320.2051,320.4855,320.0089,320.2519,454587.0
2020-10-26 10:20:00,342.68,342.92,342.21,342.36,445667.0,320.2612,320.4855,319.822,319.9621,445667.0
2020-10-26 10:25:00,342.36,342.44,341.52,341.58,815311.0,319.9621,320.0369,319.1771,319.2332,815311.0
2020-10-26 10:30:00,341.59,341.59,340.51,340.99,1580375.0,319.2425,319.2425,318.2332,318.6818,1580375.0
2020-10-26 10:35:00,341.0,341.04,340.54,340.99,928244.0,318.6911,318.7285,318.2612,318.6818,928244.0
2020-10-26 10:40:00,340.99,341.1,340.78,340.96,764938.0,318.6818,318.7846,318.4855,318.6537,764938.0
2020-10-26 10:45:00,340.99,341.06,339.94,340.25,1320443.0,318.6818,318.7472,317.7005,317.9902,1320443.0
2020-10-26 10:50:00,340.25,340.26,339.77,339.97,1217123.0,317.9902,317.9995,317.5416,317.7285,1217123.0
2020-10-26 10:55:00,339.98,340.07,339.53,339.65,821201.0,317.7378,317.822,317.3173,317.4294,821201.0
2020-10-26 11:00:00,339.65,339.65,338.7,339.08,1387271.0,317.4294,317.4294,316.5416,316.8967,1387271.0
2020-10-26 11:05:00,339.07,339.24,338.74,339.04,971862.0,316.8874,317.0463,316.579,316.8593,971862.0
2020-10-26 11:10:00,339.04,339.42,338.99,339.34,1058851.0,316.8593,317.2145,316.8126,317.1397,1058851.0
2020-10-26 11:15:00,339.33,339.33,338.18,338.24,1237436.0,317.1304,317.1304,316.0556,316.1117,1237436.0
2020-10-26 11:20:00,338.22,338.91,338.15,338.81,1098785.0,316.093,316.7378,316.0276,316.6444,1098785.0
2020-10-26 11:25:00,338.81,339.04,338.63,338.8,867300.0,316.6444,316.8593,316.4762,316.635,867300.0
2020-10-26 11:30:00,338.79,338.81,338.0,338.02,899423.0,316.6257,316.6444,315.8874,315.9061,899423.0
2020-10-26 11:35:00,338.02,338.85,338.0,338.73,891819.0,315.9061,316.6818,315.8874,316.5696,891819.0
2020-10-26 11:40:00,338.7,338.76,338.17,338.65,821747.0,316.5416,316.5977,316.0463,316.4949,821747.0
2020-10-26 11:45:00,338.66,339.02,338.6,338.85,913398.0,316.5042,316.8407,316.4481,316.6818,913398.0
2020-10-26 11:50:00,338.83,339.03,338.42,338.97,849013.0,316.6631,316.85,316.2799,316.7939,849013.0
2020-10-26 11:55:00,338.96,340.2,338.52,338.63,1018146.0,316.7846,317.9435,316.3734,316.4762,1018146.0
2020-10-26 12:00:00,338.62,338.79,338.33,338.71,576637.0,316.4668,316.6257,316.1958,316.5509,576637.0
2020-10-26 12:05:00,338.69,338.84,338.41,338.54,568453.0,316.5322,316.6724,316.2706,316.3921,568453.0
2020-10-26 12:10:00,338.52,338.79,338.31,338.46,581574.0,316.3734,316.6257,316.1771,316.3173,581574.0
2020-10-26 12:15:00,338.48,338.86,338.42,338.74,424369.0,316.336,316.6911,316.2799,316.579,424369.0
2020-10-26 12:20:00,338.74,338.81,338.23,338.62,680739.0,316.579,316.6444,316.1023,316.4668,680739.0
2020-10-26 12:25:00,338.62,338.91,338.38,338.63,465197.0,316.4668,316.7378,316.2425,316.4762,465197.0
2020-10-26 12:30:00,338.61,338.61,337.62,337.75,1303909.0,316.4575,316.4575,315.5322,315.6537,1303909.0
2020-10-26 12:35:00,337.78,337.94,337.59,337.66,501445.0,315.6818,315.8313,315.5042,315.5696,501445.0
2020-10-26 12:40:00,337.66,337.86,337.54,337.66,508003.0,315.5696,315.7565,315.4575,315.5696,508003.0
2020-10-26 12:45:00,337.65,337.65,337.24,337.37,723416.0,315.5603,315.5603,315.1771,315.2986,723416.0
2020-10-26 12:50:00,337.38,337.63,337.28,337.44,719742.0,315.3079,315.5416,315.2145,315.364,719742.0
2020-10-26 12:55:00,337.44,337.52,337.31,337.5,381312.0,315.364,315.4388,315.2425,315.4201,381312.0
2020-10-26 13:00:00,337.5,337.62,337.17,337.47,711662.0,315.4201,315.5322,315.1117,315.3921,711662.0
2020-10-26 13:05:00,337.45,337.52,337.06,337.45,586319.0,315.3734,315.4388,315.0089,315.3734,586319.0
2020-10-26 13:10:00,337.44,337.69,337.17,337.27,578488.0,315.364,315.5977,315.1117,315.2051,578488.0
2020-10-26 13:15:00,337.25,337.3,336.69,336.72,767110.0,315.1864,315.2332,314.6631,314.6911,767110.0
2020-10-26 13:20:00,336.72,336.92,336.39,336.44,688297.0,314.6911,314.878,314.3827,314.4294,688297.0
2020-10-26 13:25:00,336.45,336.56,336.16,336.2,894693.0,314.4388,314.5416,314.1678,314.2051,894693.0
2020-10-26 13:30:00,336.2,336.22,335.69,335.75,1061326.0,314.2051,314.2238,313.7285,313.7846,1061326.0
2020-10-26 13:35:00,335.74,336.49,335.62,336.39,1230912.0,313.7752,314.4762,313.6631,314.3827,1230912.0
2020-10-26 13:40:00,336.39,336.52,336.26,336.4,545459.0,314.3827,314.5042,314.2612,314.3921,545459.0
2020-10-26 13:45:00,336.39,336.83,336.29,336.79,725526.0,314.3827,314.7939,314.2893,314.7565,725526.0
2020-10-26 13:50:00,336.8,337.16,336.66,337.15,955955.0,314.7659,315.1023,314.635,315.093,955955.0
2020-10-26 13:55:00,337.15,337.44,336.91,337.39,914359.0,315.093,315.364,314.8687,315.3173,914359.0
2020-10-26 14:00:00,337.39,337.54,337.13,337.53,604900.0,315.3173,315.4575,315.0743,315.4481,604900.0
2020-10-26 14:05:00,337.54,338.09,337.53,337.84,901044.0,315.4575,315.9715,315.4481,315.7378,901044.0
2020-10-26 14:10:00,337.83,338.05,337.48,337.67,837636.0,315.7285,315.9341,315.4014,315.579,837636.0
2020-10-26 14:15:00,337.67,338.07,337.64,337.92,575945.0,315.579,315.9528,315.5509,315.8126,575945.0
2020-10-26 14:20:00,337.92,338.04,337.64,337.89,642049.0,315.8126,315.9248,315.5509,315.7846,642049.0
2020-10-26 14:25:00,337.88,338.66,337.67,338.59,1108052.0,315.7752,316.5042,315.579,316.4388,1108052.0
2020-10-26 14:30:00,338.6,338.68,338.35,338.37,695409.0,316.4481,316.5229,316.2145,316.2332,695409.0
2020-10-26 14:35:00,338.37,338.4,338.01,338.08,629677.0,316.2332,316.2612,315.8967,315.9621,629677.0
2020-10-26 14:40:00,338.09,338.59,338.01,338.14,552268.0,315.9715,316.4388,315.8967,316.0182,552268.0
2020-10-26 14:45:00,338.1,338.15,337.62,337.71,614503.0,315.9808,316.0276,315.5322,315.6164,614503.0
2020-10-26 14:50:00,337.71,338.33,337.71,338.1,764741.0,315.6164,316.1958,315.6164,315.9808,764741.0
2020-10-26 14:55:00,338.11,338.5,338.05,338.18,495560.0,315.9902,316.3547,315.9341,316.0556,495560.0
2020-10-26 15:00:00,338.2,338.59,338.03,338.05,519925.0,316.0743,316.4388,315.9154,315.9341,519925.0
2020-10-26 15:05:00,338.04,338.17,337.54,337.75,835038.0,315.9248,316.0463,315.4575,315.6537,835038.0
2020-10-26 15:10:00,337.75,338.02,337.37,337.52,757037.0,315.6537,315.9061,315.2986,315.4388,757037.0
2020-10-26 15:15:00,337.51,338.11,337.5,337.73,895304.0,315.4294,315.9902,315.4201,315.635,895304.0
2020-10-26 15:20:00,337.72,338.47,337.71,338.15,913690.0,315.6257,316.3266,315.6164,316.0276,913690.0
2020-10-26 15:25:00,338.14,338.43,338.13,338.37,576321.0,316.0182,316.2892,316.0089,316.2332,576321.0
2020-10-26 15:30:00,338.37,338.94,338.07,338.62,1383809.0,316.2332,316.7659,315.9528,316.4668,1383809.0
2020-10-26 15:35:00,338.61,338.77,338.04,338.42,1250683.0,316.4575,316.607,315.9248,316.2799,1250683.0
2020-10-26 15:40:00,338.41,338.68,338.21,338.3,1119370.0,316.2706,316.5229,316.0836,316.1678,1119370.0
2020-10-26 15:45:00,338.3,338.39,337.44,337.5,1735127.0,316.1678,316.2519,315.364,315.4201,1735127.0
2020-10-26 15:50:00,337.5,338.27,337.35,338.21,1898533.0,315.4201,316.1397,315.2799,316.0836,1898533.0
2020-10-26 15:55:00,338.2,339.47,338.2,339.41,3770947.0,316.0743,317.2612,316.0743,317.2051,3770947.0
2020-10-27 09:30:00,339.75,339.93,338.93,339.07,1438011.0,317.5229,317.6911,316.7565,316.8874,1438011.0
2020-10-27 09:35:00,339.07,340.05,338.96,339.52,874933.0,316.8874,317.8033,316.7846,317.3079,874933.0
2020-10-27 09:40:00,339.53,339.54,338.82,339.43,598323.0,317.3173,317.3266,316.6537,317.2238,598323.0
2020-10-27 09:45:00,339.43,339.66,338.77,339.05,769843.0,317.2238,317.4388,316.607,316.8687,769843.0
2020-10-27 09:50:00,339.06,339.65,338.94,339.65,580390.0,316.878,317.4294,316.7659,317.4294,580390.0
2020-10-27 09:55:00,339.65,339.8,339.33,339.69,411438.0,317.4294,317.5696,317.1304,317.4668,411438.0
2020-10-27 10:00:00,339.7,339.79,339.31,339.38,483013.0,317.4762,317.5603,317.1117,317.1771,483013.0
2020-10-27 10:05:00,339.35,340.08,339.11,339.83,998421.0,317.1491,317.8313,316.9248,317.5977,998421.0
2020-10-27 10:10:00,339.82,339.99,339.43,339.47,478395.0,317.5883,317.7472,317.2238,317.2612,478395.0
2020-10-27 10:15:00,339.47,339.59,338.67,338.68,558006.0,317.2612,317.3734,316.5135,316.5229,558006.0
2020-10-27 10:20:00,338.68,338.8,338.14,338.37,1054523.0,316.5229,316.635,316.0182,316.2332,1054523.0
2020-10-27 10:25:00,338.37,338.67,338.19,338.47,643190.0,316.2332,316.5135,316.065,316.3266,643190.0
2020-10-27 10:30:00,338.47,338.95,338.33,338.89,606491.0,316.3266,316.7752,316.1958,316.7192,606491.0
2020-10-27 10:35:00,338.88,339.23,338.71,338.98,703779.0,316.7098,317.0369,316.5509,316.8033,703779.0
2020-10-27 10:40:00,338.98,339.07,338.47,338.79,377813.0,316.8033,316.8874,316.3266,316.6257,377813.0
2020-10-27 10:45:00,338.79,339.7,338.67,339.49,671552.0,316.6257,317.4762,316.5135,317.2799,671552.0
2020-10-27 10:50:00,339.49,339.65,338.88,339.22,512045.0,317.2799,317.4294,316.7098,317.0276,512045.0
2020-10-27 10:55:00,339.22,339.37,338.74,338.78,350541.0,317.0276,317.1678,316.579,316.6164,350541.0
2020-10-27 11:00:00,338.78,339.1,338.56,338.98,430472.0,316.6164,316.9154,316.4107,316.8033,430472.0
2020-10-27 11:05:00,339.01,339.17,338.81,339.08,239282.0,316.8313,316.9808,316.6444,316.8967,239282.0
2020-10-27 11:10:00,339.07,339.6,339.01,339.49,454316.0,316.8874,317.3827,316.8313,317.2799,454316.0
2020-10-27 11:15:00,339.5,339.55,339.04,339.17,275067.0,317.2892,317.336,316.8593,316.9808,275067.0
2020-10-27 11:20:00,339.16,339.2,338.92,339.16,278921.0,316.9715,317.0089,316.7472,316.9715,278921.0
2020-10-27 11:25:00,339.14,339.32,338.59,338.66,468210.0,316.9528,317.121,316.4388,316.5042,468210.0
2020-10-27 11:30:00,338.66,338.7,338.19,338.49,926386.0,316.5042,316.5416,316.065,316.3453,926386.0
2020-10-27 11:35:00,338.49,338.91,338.31,338.91,517192.0,316.3453,316.7378,316.1771,316.7378,517192.0
2020-10-27 11:40:00,338.9,339.13,338.71,338.83,542081.0,316.7285,316.9435,316.5509,316.6631,542081.0
2020-10-27 11:45:00,338.82,339.22,338.82,339.05,321431.0,316.6537,317.0276,316.6537,316.8687,321431.0
2020-10-27 11:50:00,339.03,339.34,339.03,339.3,335934.0,316.85,317.1397,316.85,317.1023,335934.0
2020-10-27 11:55:00,339.29,339.84,339.19,339.76,500854.0,317.093,317.607,316.9995,317.5322,500854.0
2020-10-27 12:00:00,339.77,340.0,339.56,339.86,410152.0,317.5416,317.7565,317.3453,317.6257,410152.0
2020-10-27 12:05:00,339.87,340.04,339.71,339.77,318923.0,317.635,317.7939,317.4855,317.5416,318923.0
2020-10-27 12:10:00,339.78,339.84,339.4,339.4,379625.0,317.5509,317.607,317.1958,317.1958,379625.0
2020-10-27 12:15:00,339.41,339.54,339.28,339.52,247166.0,317.2051,317.3266,317.0836,317.3079,247166.0
2020-10-27 12:20:00,339.51,339.81,339.5,339.59,276918.0,317.2986,317.579,317.2892,317.3734,276918.0
2020-10-27 12:25:00,339.59,339.65,339.21,339.24,240586.0,317.3734,317.4294,317.0182,317.0463,240586.0
2020-10-27 12:30:00,339.24,339.26,338.77,338.88,449137.0,317.0463,317.0649,316.607,316.7098,449137.0
2020-10-27 12:35:00,338.89,339.13,338.73,339.09,409046.0,316.7192,316.9435,316.5696,316.9061,409046.0
2020-10-27 12:40:00,339.09,339.24,338.61,338.73,412543.0,316.9061,317.0463,316.4575,316.5696,412543.0
2020-10-27 12:45:00,338.73,338.97,338.63,338.76,360297.0,316.5696,316.7939,316.4762,316.5977,360297.0
2020-10-27 12:50:00,338.75,338.9,338.6,338.86,283586.0,316.5883,316.7285,316.4481,316.6911,283586.0
2020-10-27 12:55:00,338.84,339.03,338.53,339.01,431077.0,316.6724,316.85,316.3827,316.8313,431077.0
2020-10-27 13:00:00,339.01,339.02,338.79,339.0,258741.0,316.8313,316.8407,316.6257,316.822,258741.0
2020-10-27 13:05:00,339.0,339.14,338.77,338.86,391862.0,316.822,316.9528,316.607,316.6911,391862.0
2020-10-27 13:10:00,338.86,338.99,338.56,338.78,392731.0,316.6911,316.8126,316.4107,316.6164,392731.0
2020-10-27 13:15:00,338.78,338.92,338.7,338.7,171056.0,316.6164,316.7472,316.5416,316.5416,171056.0
2020-10-27 13:20:00,338.7,339.26,338.61,339.24,336845.0,316.5416,317.0649,316.4575,317.0463,336845.0
2020-10-27 13:25:00,339.24,339.6,339.02,339.53,523352.0,317.0463,317.3827,316.8407,317.3173,523352.0
2020-10-27 13:30:00,339.54,340.12,339.47,339.9,577188.0,317.3266,317.8687,317.2612,317.6631,577188.0
2020-10-27 13:35:00,339.91,339.96,339.75,339.78,227035.0,317.6724,317.7192,317.5229,317.5509,227035.0
2020-10-27 13:40:00,339.79,339.86,339.7,339.82,221632.0,317.5603,317.6257,317.4762,317.5883,221632.0
2020-10-27 13:45:00,339.81,340.0,339.71,339.94,468904.0,317.579,317.7565,317.4855,317.7005,468904.0
2020-10-27 13:50:00,339.93,340.08,339.64,339.8,434471.0,317.6911,317.8313,317.4201,317.5696,434471.0
2020-10-27 13:55:00,339.81,339.85,339.58,339.66,239546.0,317.579,317.6164,317.364,317.4388,239546.0
2020-10-27 14:00:00,339.65,339.82,339.47,339.51,382889.0,317.4294,317.5883,317.2612,317.2986,382889.0
2020-10-27 14:05:00,339.51,339.65,339.38,339.47,357760.0,317.2986,317.4294,317.1771,317.2612,357760.0
2020-10-27 14:10:00,339.48,339.57,339.22,339.49,448474.0,317.2706,317.3547,317.0276,317.2799,448474.0
2020-10-27 14:15:00,339.49,339.51,338.8,338.82,421947.0,317.2799,317.2986,316.635,316.6537,421947.0
2020-10-27 14:20:00,338.83,339.1,338.72,339.03,321890.0,316.6631,316.9154,316.5603,316.85,321890.0
2020-10-27 14:25:00,339.03,339.33,338.99,339.09,274655.0,316.85,317.1304,316.8126,316.9061,274655.0
2020-10-27 14:30:00,339.1,339.21,338.83,339.04,346336.0,316.9154,317.0182,316.6631,316.8593,346336.0
2020-10-27 14:35:00,339.05,339.17,338.84,338.85,325604.0,316.8687,316.9808,316.6724,316.6818,325604.0
2020-10-27 14:40:00,338.85,339.06,338.62,338.7,452525.0,316.6818,316.878,316.4668,316.5416,452525.0
2020-10-27 14:45:00,338.69,339.07,338.27,338.81,516335.0,316.5322,316.8874,316.1397,316.6444,516335.0
2020-10-27 14:50:00,338.76,338.89,338.58,338.78,344643.0,316.5977,316.7192,316.4294,316.6164,344643.0
2020-10-27 14:55:00,338.77,338.77,338.44,338.56,399807.0,316.607,316.607,316.2986,316.4107,399807.0
2020-10-27 15:00:00,338.56,338.81,338.4,338.58,446818.0,316.4107,316.6444,316.2612,316.4294,446818.0
2020-10-27 15:05:00,338.56,338.71,337.99,338.16,810003.0,316.4107,316.5509,315.878,316.0369,810003.0
2020-10-27 15:10:00,338.16,338.49,338.16,338.38,652570.0,316.0369,316.3453,316.0369,316.2425,652570.0
2020-10-27 15:15:00,338.37,338.49,338.13,338.49,744951.0,316.2332,316.3453,316.0089,316.3453,744951.0
2020-10-27 15:20:00,338.48,338.93,338.37,338.86,754428.0,316.336,316.7565,316.2332,316.6911,754428.0
2020-10-27 15:25:00,338.87,339.02,338.69,338.91,532017.0,316.7005,316.8407,316.5322,316.7378,532017.0
2020-10-27 15:30:00,338.9,339.05,338.81,338.94,618565.0,316.7285,316.8687,316.6444,316.7659,618565.0
2020-10-27 15:35:00,338.94,339.11,338.86,339.09,738435.0,316.7659,316.9248,316.6911,316.9061,738435.0
2020-10-27 15:40:00,339.09,339.33,339.06,339.19,835916.0,316.9061,317.1304,316.878,316.9995,835916.0
2020-10-27 15:45:00,339.18,339.27,338.55,338.66,1575427.0,316.9902,317.0743,316.4014,316.5042,1575427.0
2020-10-27 15:50:00,338.66,338.85,338.27,338.82,2108431.0,316.5042,316.6818,316.1397,316.6537,2108431.0
2020-10-27 15:55:00,338.82,338.86,338.16,338.28,3796670.0,316.6537,316.6911,316.0369,316.1491,3796670.0
2020-10-28 09:30:00,332.11,332.34,331.85,332.01,2571241.0,310.3827,310.5977,310.1397,310.2893,2571241.0
2020-10-28 09:35:00,331.98,332.46,331.76,332.27,1417416.0,310.2612,310.7098,310.0556,310.5322,1417416.0
2020-10-28 09:40:00,332.28,332.69,331.9,332.61,1382399.0,310.5416,310.9248,310.1865,310.85,1382399.0
2020-10-28 09:45:00,332.59,332.84,332.11,332.11,1312254.0,310.8313,311.065,310.3827,310.3827,1312254.0
2020-10-28 09:50:00,332.13,332.16,331.08,331.09,1588571.0,310.4014,310.4294,309.4201,309.4294,1588571.0
2020-10-28 09:55:00,331.1,331.34,330.91,331.3,1342346.0,309.4388,309.6631,309.2612,309.6257,1342346.0
2020-10-28 10:00:00,331.29,331.44,330.32,330.32,1588057.0,309.6164,309.7565,308.7098,308.7098,1588057.0
2020-10-28 10:05:00,330.33,331.01,330.19,330.77,1090947.0,308.7192,309.3547,308.5883,309.1304,1090947.0
2020-10-28 10:10:00,330.79,330.96,330.41,330.56,780428.0,309.1491,309.308,308.7939,308.9341,780428.0
2020-10-28 10:15:00,330.58,330.64,329.34,329.35,1589974.0,308.9528,309.0089,307.7939,307.8033,1589974.0
2020-10-28 10:20:00,329.35,329.63,328.91,328.98,1693973.0,307.8033,308.065,307.3921,307.4575,1693973.0
2020-10-28 10:25:00,328.99,329.28,328.22,328.79,1988539.0,307.4668,307.7379,306.7472,307.2799,1988539.0
2020-10-28 10:30:00,328.77,329.46,328.37,329.3,2107895.0,307.2612,307.9061,306.8874,307.7566,2107895.0
2020-10-28 10:35:00,329.29,329.56,328.89,329.03,1232111.0,307.7472,307.9995,307.3734,307.5042,1232111.0
2020-10-28 10:40:00,329.02,329.51,328.83,329.08,1451995.0,307.4949,307.9528,307.3173,307.5509,1451995.0
2020-10-28 10:45:00,329.09,329.18,328.32,328.33,1124808.0,307.5603,307.6444,306.8407,306.85,1124808.0
2020-10-28 10:50:00,328.33,328.49,327.72,328.26,1694444.0,306.85,306.9995,306.2799,306.7846,1694444.0
2020-10-28 10:55:00,328.25,328.69,327.83,328.57,1183411.0,306.7752,307.1865,306.3827,307.0743,1183411.0
2020-10-28 11:00:00,328.55,328.62,327.6,327.75,1166189.0,307.0556,307.121,306.1678,306.308,1166189.0
2020-10-28 11:05:00,327.76,329.11,327.76,328.75,1364893.0,306.3173,307.579,306.3173,307.2425,1364893.0
2020-10-28 11:10:00,328.73,329.06,328.48,329.01,947226.0,307.2238,307.5323,306.9902,307.4855,947226.0
2020-10-28 11:15:00,329.0,329.0,328.28,328.6,945627.0,307.4762,307.4762,306.8033,307.1023,945627.0
2020-10-28 11:20:00,328.6,328.97,328.24,328.34,866212.0,307.1023,307.4481,306.7659,306.8594,866212.0
2020-10-28 11:25:00,328.35,328.41,327.97,328.34,979158.0,306.8687,306.9248,306.5136,306.8594,979158.0
2020-10-28 11:30:00,328.35,328.35,327.58,327.85,826262.0,306.8687,306.8687,306.1491,306.4014,826262.0
2020-10-28 11:35:00,327.87,328.51,327.86,328.35,910603.0,306.4201,307.0182,306.4108,306.8687,910603.0
2020-10-28 11:40:00,328.34,329.15,328.12,329.0,1226004.0,306.8594,307.6164,306.6537,307.4762,1226004.0
2020-10-28 11:45:00,329.0,329.44,328.95,329.23,1036237.0,307.4762,307.8874,307.4294,307.6911,1036237.0
2020-10-28 11:50:00,329.22,329.89,328.97,329.73,1273328.0,307.6818,308.308,307.4481,308.1584,1273328.0
2020-10-28 11:55:00,329.74,330.07,329.43,329.69,1342714.0,308.1678,308.4762,307.878,308.121,1342714.0
2020-10-28 12:00:00,329.67,329.92,329.52,329.78,705160.0,308.1023,308.336,307.9622,308.2051,705160.0
2020-10-28 12:05:00,329.77,330.34,329.65,329.97,866762.0,308.1958,308.7285,308.0837,308.3827,866762.0
2020-10-28 12:10:00,329.96,330.29,329.82,330.03,488745.0,308.3734,308.6818,308.2425,308.4388,488745.0
2020-10-28 12:15:00,330.04,330.23,329.89,330.02,458926.0,308.4481,308.6257,308.308,308.4294,458926.0
2020-10-28 12:20:00,330.03,330.13,329.64,329.8,625009.0,308.4388,308.5323,308.0743,308.2238,625009.0
2020-10-28 12:25:00,329.83,330.01,329.23,329.34,855847.0,308.2519,308.4201,307.6911,307.7939,855847.0
2020-10-28 12:30:00,329.35,329.46,329.18,329.42,474682.0,307.8033,307.9061,307.6444,307.8687,474682.0
2020-10-28 12:35:00,329.42,329.58,328.71,328.77,613041.0,307.8687,308.0182,307.2052,307.2612,613041.0
2020-10-28 12:40:00,328.77,328.77,328.33,328.62,680590.0,307.2612,307.2612,306.85,307.121,680590.0
2020-10-28 12:45:00,328.59,328.61,328.06,328.11,692405.0,307.093,307.1117,306.5977,306.6444,692405.0
2020-10-28 12:50:00,328.1,328.61,327.85,328.51,1043009.0,306.6351,307.1117,306.4014,307.0182,1043009.0
2020-10-28 12:55:00,328.49,328.79,328.26,328.41,642389.0,306.9995,307.2799,306.7846,306.9248,642389.0
2020-10-28 13:00:00,328.38,328.45,327.82,328.06,792603.0,306.8967,306.9622,306.3734,306.5977,792603.0
2020-10-28 13:05:00,328.05,328.17,327.64,327.74,766024.0,306.5883,306.7005,306.2052,306.2986,766024.0
2020-10-28 13:10:00,327.74,327.82,327.35,327.5,823377.0,306.2986,306.3734,305.9341,306.0743,823377.0
2020-10-28 13:15:00,327.48,327.75,327.14,327.67,873778.0,306.0556,306.308,305.7379,306.2332,873778.0
2020-10-28 13:20:00,327.66,327.68,327.28,327.52,666415.0,306.2238,306.2425,305.8687,306.093,666415.0
2020-10-28 13:25:00,327.51,328.3,327.47,328.28,832269.0,306.0837,306.822,306.0463,306.8033,832269.0
2020-10-28 13:30:00,328.28,328.44,327.89,328.39,691346.0,306.8033,306.9528,306.4388,306.9061,691346.0
2020-10-28 13:35:00,328.41,328.87,328.35,328.56,742206.0,306.9248,307.3547,306.8687,307.065,742206.0
2020-10-28 13:40:00,328.56,328.64,328.14,328.3,468169.0,307.065,307.1397,306.6724,306.822,468169.0
2020-10-28 13:45:00,328.29,328.71,328.16,328.47,512574.0,306.8126,307.2052,306.6911,306.9809,512574.0
2020-10-28 13:50:00,328.49,328.69,328.25,328.65,448675.0,306.9995,307.1865,306.7752,307.1491,448675.0
2020-10-28 13:55:00,328.64,328.87,328.4,328.75,615510.0,307.1397,307.3547,306.9154,307.2425,615510.0
2020-10-28 14:00:00,328.74,328.74,328.0,328.34,1013233.0,307.2332,307.2332,306.5416,306.8594,1013233.0
2020-10-28 14:05:00,328.34,328.6,328.11,328.22,660992.0,306.8594,307.1023,306.6444,306.7472,660992.0
2020-10-28 14:10:00,328.21,328.26,327.6,327.68,802459.0,306.7379,306.7846,306.1678,306.2425,802459.0
2020-10-28 14:15:00,327.67,327.82,327.37,327.65,759231.0,306.2332,306.3734,305.9528,306.2145,759231.0
2020-10-28 14:20:00,327.64,328.62,327.57,328.57,796429.0,306.2052,307.121,306.1397,307.0743,796429.0
2020-10-28 14:25:00,328.64,329.04,328.43,328.95,841330.0,307.1397,307.5136,306.9435,307.4294,841330.0
2020-10-28 14:30:00,328.93,329.18,328.41,328.66,859531.0,307.4108,307.6444,306.9248,307.1584,859531.0
2020-10-28 14:35:00,328.65,328.68,327.91,328.07,1030727.0,307.1491,307.1771,306.4575,306.607,1030727.0
2020-10-28 14:40:00,328.06,328.56,327.97,328.35,759945.0,306.5977,307.065,306.5136,306.8687,759945.0
2020-10-28 14:45:00,328.35,328.66,328.12,328.39,728456.0,306.8687,307.1584,306.6537,306.9061,728456.0
2020-10-28 14:50:00,328.38,328.67,327.65,327.68,1071774.0,306.8967,307.1678,306.2145,306.2425,1071774.0
2020-10-28 14:55:00,327.66,329.08,327.65,328.78,1116493.0,306.2238,307.5509,306.2145,307.2706,1116493.0
2020-10-28 15:00:00,328.79,328.89,328.03,328.16,1131196.0,307.2799,307.3734,306.5696,306.6911,1131196.0
2020-10-28 15:05:00,328.16,328.65,328.0,328.26,1041948.0,306.6911,307.1491,306.5416,306.7846,1041948.0
2020-10-28 15:10:00,328.27,328.65,327.84,328.41,1181207.0,306.7939,307.1491,306.3921,306.9248,1181207.0
2020-10-28 15:15:00,328.38,328.38,327.99,328.08,984348.0,306.8967,306.8967,306.5323,306.6164,984348.0
2020-10-28 15:20:00,328.12,329.34,327.9,329.19,1499349.0,306.6537,307.7939,306.4481,307.6537,1499349.0
2020-10-28 15:25:00,329.18,329.37,328.91,328.95,1029550.0,307.6444,307.822,307.3921,307.4294,1029550.0
2020-10-28 15:30:00,328.94,329.85,328.9,329.69,1582984.0,307.4201,308.2706,307.3827,308.121,1582984.0
2020-10-28 15:35:00,329.69,329.8,328.29,328.34,1821514.0,308.121,308.2238,306.8126,306.8594,1821514.0
2020-10-28 15:40:00,328.34,328.86,328.25,328.25,1627333.0,306.8594,307.3453,306.7752,306.7752,1627333.0
2020-10-28 15:45:00,328.26,328.36,327.6,327.87,2665838.0,306.7846,306.878,306.1678,306.4201,2665838.0
2020-10-28 15:50:00,327.85,327.9,326.9,326.94,3035303.0,306.4014,306.4481,305.5136,305.5509,3035303.0
2020-10-28 15:55:00,326.94,327.04,326.13,326.7,7089399.0,305.5509,305.6444,304.7939,305.3266,7089399.0
2020-10-29 09:30:00,326.91,327.73,326.61,327.09,2214158.0,305.5229,306.2893,305.2425,305.6911,2214158.0
2020-10-29 09:35:00,327.07,327.33,325.71,325.86,1797942.0,305.6724,305.9154,304.4014,304.5416,1797942.0
2020-10-29 09:40:00,325.87,325.87,325.09,325.63,1646671.0,304.5509,304.5509,303.822,304.3267,1646671.0
2020-10-29 09:45:00,325.65,327.09,325.32,326.58,1983036.0,304.3453,305.6911,304.0369,305.2145,1983036.0
2020-10-29 09:50:00,326.62,327.67,326.33,327.65,1081978.0,305.2519,306.2332,304.9809,306.2145,1081978.0
2020-10-29 09:55:00,327.63,329.49,327.45,327.83,1571029.0,306.1958,307.9341,306.0276,306.3827,1571029.0
2020-10-29 10:00:00,327.87,328.79,327.4,328.6,1298985.0,306.4201,307.2799,305.9809,307.1023,1298985.0
2020-10-29 10:05:00,328.6,328.6,327.85,328.08,1053421.0,307.1023,307.1023,306.4014,306.6164,1053421.0
2020-10-29 10:10:00,328.05,328.53,327.11,327.36,1038579.0,306.5883,307.0369,305.7098,305.9435,1038579.0
2020-10-29 10:15:00,327.38,328.51,327.28,328.44,862654.0,305.9622,307.0182,305.8687,306.9528,862654.0
2020-10-29 10:20:00,328.45,329.04,328.27,328.72,1299776.0,306.9622,307.5136,306.7939,307.2145,1299776.0
2020-10-29 10:25:00,328.71,329.16,328.42,329.12,777760.0,307.2052,307.6257,306.9341,307.5883,777760.0
2020-10-29 10:30:00,329.12,329.42,328.9,329.07,952238.0,307.5883,307.8687,307.3827,307.5416,952238.0
2020-10-29 10:35:00,329.05,329.66,328.68,329.65,1015947.0,307.5229,308.093,307.1771,308.0837,1015947.0
2020-10-29 10:40:00,329.64,329.79,329.31,329.55,756946.0,308.0743,308.2145,307.7659,307.9902,756946.0
2020-10-29 10:45:00,329.54,329.82,329.21,329.42,663694.0,307.9809,308.2425,307.6724,307.8687,663694.0
2020-10-29 10:50:00,329.44,329.56,329.04,329.19,547907.0,307.8874,307.9995,307.5136,307.6537,547907.0
2020-10-29 10:55:00,329.19,329.58,328.9,329.22,675376.0,307.6537,308.0182,307.3827,307.6818,675376.0
2020-10-29 11:00:00,329.21,329.32,328.5,328.68,799283.0,307.6724,307.7752,307.0089,307.1771,799283.0
2020-10-29 11:05:00,328.69,329.0,328.47,328.72,405006.0,307.1865,307.4762,306.9809,307.2145,405006.0
2020-10-29 11:10:00,328.69,329.32,328.53,329.32,566858.0,307.1865,307.7752,307.0369,307.7752,566858.0
2020-10-29 11:15:00,329.3,329.69,329.09,329.57,557720.0,307.7566,308.121,307.5603,308.0089,557720.0
2020-10-29 11:20:00,329.58,329.66,329.35,329.61,510514.0,308.0182,308.093,307.8033,308.0463,510514.0
2020-10-29 11:25:00,329.6,329.87,329.02,329.06,598331.0,308.0369,308.2893,307.4949,307.5323,598331.0
2020-10-29 11:30:00,329.06,329.28,328.7,328.9,734117.0,307.5323,307.7379,307.1958,307.3827,734117.0
2020-10-29 11:35:00,328.9,329.28,328.65,329.23,446981.0,307.3827,307.7379,307.1491,307.6911,446981.0
2020-10-29 11:40:00,329.23,329.32,328.3,328.38,667605.0,307.6911,307.7752,306.822,306.8967,667605.0
2020-10-29 11:45:00,328.38,328.74,328.18,328.56,499874.0,306.8967,307.2332,306.7098,307.065,499874.0
2020-10-29 11:50:00,328.56,328.78,328.36,328.63,349338.0,307.065,307.2706,306.878,307.1304,349338.0
2020-10-29 11:55:00,328.63,329.16,327.82,328.43,1206859.0,307.1304,307.6257,306.3734,306.9435,1206859.0
2020-10-29 12:00:00,328.44,328.75,327.99,328.02,417856.0,306.9528,307.2425,306.5323,306.5603,417856.0
2020-10-29 12:05:00,328.03,328.54,327.98,328.37,300988.0,306.5696,307.0463,306.5229,306.8874,300988.0
2020-10-29 12:10:00,328.35,328.84,328.2,328.82,319722.0,306.8687,307.3266,306.7285,307.308,319722.0
2020-10-29 12:15:00,328.81,329.06,328.69,329.01,266592.0,307.2986,307.5323,307.1865,307.4855,266592.0
2020-10-29 12:20:00,329.01,329.08,328.7,328.82,219769.0,307.4855,307.5509,307.1958,307.308,219769.0
2020-10-29 12:25:00,328.81,329.21,328.8,328.95,329412.0,307.2986,307.6724,307.2893,307.4294,329412.0
2020-10-29 12:30:00,328.94,329.35,328.81,329.33,468056.0,307.4201,307.8033,307.2986,307.7846,468056.0
2020-10-29 12:35:00,329.32,329.66,329.2,329.42,490863.0,307.7752,308.093,307.6631,307.8687,490863.0
2020-10-29 12:40:00,329.42,329.61,329.41,329.51,263481.0,307.8687,308.0463,307.8594,307.9528,263481.0
2020-10-29 12:45:00,329.47,329.65,329.31,329.57,486940.0,307.9154,308.0837,307.7659,308.0089,486940.0
2020-10-29 12:50:00,329.57,329.71,329.19,329.45,331445.0,308.0089,308.1397,307.6537,307.8967,331445.0
2020-10-29 12:55:00,329.41,329.44,329.08,329.2,371889.0,307.8594,307.8874,307.5509,307.6631,371889.0
2020-10-29 13:00:00,329.21,329.43,329.21,329.34,209376.0,307.6724,307.878,307.6724,307.7939,209376.0
2020-10-29 13:05:00,329.35,329.38,328.68,328.77,570262.0,307.8033,307.8313,307.1771,307.2612,570262.0
2020-10-29 13:10:00,328.79,329.12,328.64,329.01,330860.0,307.2799,307.5883,307.1397,307.4855,330860.0
2020-10-29 13:15:00,329.01,329.04,328.57,328.83,215190.0,307.4855,307.5136,307.0743,307.3173,215190.0
2020-10-29 13:20:00,328.83,329.59,328.8,329.58,449605.0,307.3173,308.0276,307.2893,308.0182,449605.0
2020-10-29 13:25:00,329.57,330.07,329.47,330.0,526314.0,308.0089,308.4762,307.9154,308.4108,526314.0
2020-10-29 13:30:00,329.99,330.45,329.96,330.38,658063.0,308.4014,308.8313,308.3734,308.7659,658063.0
2020-10-29 13:35:00,330.37,330.42,330.13,330.25,512765.0,308.7566,308.8033,308.5323,308.6444,512765.0
2020-10-29 13:40:00,330.25,330.82,330.25,330.64,620349.0,308.6444,309.1771,308.6444,309.0089,620349.0
2020-10-29 13:45:00,330.64,330.86,330.6,330.73,433457.0,309.0089,309.2145,308.9715,309.093,433457.0
2020-10-29 13:50:00,330.73,331.36,330.65,331.35,675898.0,309.093,309.6818,309.0182,309.6724,675898.0
2020-10-29 13:55:00,331.34,331.57,331.2,331.49,830594.0,309.6631,309.878,309.5323,309.8033,830594.0
2020-10-29 14:00:00,331.48,332.23,331.45,331.98,1176962.0,309.7939,310.4949,309.7659,310.2612,1176962.0
2020-10-29 14:05:00,331.97,332.44,331.97,332.27,914404.0,310.2519,310.6911,310.2519,310.5322,914404.0
2020-10-29 14:10:00,332.27,332.42,332.09,332.17,850818.0,310.5322,310.6724,310.364,310.4388,850818.0
2020-10-29 14:15:00,332.18,332.95,332.18,332.92,908144.0,310.4481,311.1678,310.4481,311.1397,908144.0
2020-10-29 14:20:00,332.93,333.07,332.66,332.96,1201544.0,311.1491,311.2799,310.8967,311.1771,1201544.0
2020-10-29 14:25:00,332.95,333.22,332.83,332.99,984646.0,311.1678,311.4201,311.0556,311.2051,984646.0
2020-10-29 14:30:00,333.0,333.34,332.75,333.33,1022822.0,311.2145,311.5322,310.9808,311.5229,1022822.0
2020-10-29 14:35:00,333.35,333.4,332.36,332.46,929088.0,311.5416,311.5883,310.6164,310.7098,929088.0
2020-10-29 14:40:00,332.45,332.81,332.41,332.47,538046.0,310.7005,311.0369,310.6631,310.7192,538046.0
2020-10-29 14:45:00,332.47,332.6,331.85,331.86,766522.0,310.7192,310.8407,310.1397,310.1491,766522.0
2020-10-29 14:50:00,331.86,332.16,331.7,332.11,783654.0,310.1491,310.4294,309.9995,310.3827,783654.0
2020-10-29 14:55:00,332.12,332.42,331.88,332.09,722023.0,310.3921,310.6724,310.1678,310.364,722023.0
2020-10-29 15:00:00,332.11,332.54,331.86,332.35,853241.0,310.3827,310.7846,310.1491,310.607,853241.0
2020-10-29 15:05:00,332.37,332.58,331.92,332.0,689029.0,310.6257,310.822,310.2051,310.2799,689029.0
2020-10-29 15:10:00,331.99,332.15,331.54,331.61,647778.0,310.2706,310.4201,309.85,309.9154,647778.0
2020-10-29 15:15:00,331.6,331.72,330.93,331.68,949863.0,309.9061,310.0182,309.2799,309.9808,949863.0
2020-10-29 15:20:00,331.68,331.99,331.48,331.94,552901.0,309.9808,310.2706,309.7939,310.2238,552901.0
2020-10-29 15:25:00,331.92,332.3,331.66,332.03,778869.0,310.2051,310.5603,309.9622,310.3079,778869.0
2020-10-29 15:30:00,332.04,332.19,331.69,331.81,571333.0,310.3173,310.4575,309.9902,310.1023,571333.0
2020-10-29 15:35:00,331.83,331.86,331.45,331.69,548151.0,310.121,310.1491,309.7659,309.9902,548151.0
2020-10-29 15:40:00,331.69,332.02,331.42,331.58,856446.0,309.9902,310.2986,309.7379,309.8874,856446.0
2020-10-29 15:45:00,331.57,332.54,331.41,332.3,1201788.0,309.878,310.7846,309.7285,310.5603,1201788.0
2020-10-29 15:50:00,332.29,332.52,331.68,331.99,2132475.0,310.5509,310.7659,309.9808,310.2706,2132475.0
2020-10-29 15:55:00,331.98,331.98,329.93,329.99,3230531.0,310.2612,310.2612,308.3453,308.4014,3230531.0
2020-10-30 09:30:00,328.28,329.69,328.2,328.97,1728704.0,306.8033,308.121,306.7285,307.4481,1728704.0
2020-10-30 09:35:00,329.01,329.46,328.64,329.18,859722.0,307.4855,307.9061,307.1397,307.6444,859722.0
2020-10-30 09:40:00,329.18,329.18,327.91,327.99,910730.0,307.6444,307.6444,306.4575,306.5323,910730.0
2020-10-30 09:45:00,328.02,328.19,327.08,327.08,1232477.0,306.5603,306.7192,305.6818,305.6818,1232477.0
2020-10-30 09:50:00,327.08,327.55,326.82,327.35,1142826.0,305.6818,306.121,305.4388,305.9341,1142826.0
2020-10-30 09:55:00,327.34,328.37,327.21,327.98,1102777.0,305.9248,306.8874,305.8033,306.5229,1102777.0
2020-10-30 10:00:00,327.98,328.17,327.33,327.98,708177.0,306.5229,306.7005,305.9154,306.5229,708177.0
2020-10-30 10:05:00,327.98,328.54,327.73,328.03,755685.0,306.5229,307.0463,306.2893,306.5696,755685.0
2020-10-30 10:10:00,328.02,328.24,327.03,327.19,871942.0,306.5603,306.7659,305.6351,305.7846,871942.0
2020-10-30 10:15:00,327.18,327.37,326.6,327.05,1094243.0,305.7752,305.9528,305.2332,305.6538,1094243.0
2020-10-30 10:20:00,327.03,327.08,326.12,326.19,973257.0,305.6351,305.6818,304.7846,304.85,973257.0
2020-10-30 10:25:00,326.19,326.28,324.96,325.26,1843585.0,304.85,304.9341,303.7005,303.9809,1843585.0
2020-10-30 10:30:00,325.26,325.67,324.73,325.14,1648681.0,303.9809,304.364,303.4855,303.8687,1648681.0
2020-10-30 10:35:00,325.13,325.48,324.47,325.29,1359130.0,303.8594,304.1865,303.2425,304.0089,1359130.0
2020-10-30 10:40:00,325.28,325.28,323.72,324.08,1782233.0,303.9995,303.9995,302.5416,302.8781,1782233.0
2020-10-30 10:45:00,324.06,324.47,323.41,323.54,1241262.0,302.8594,303.2425,302.2519,302.3734,1241262.0
2020-10-30 10:50:00,323.54,324.67,323.43,324.4,1557961.0,302.3734,303.4295,302.2706,303.1771,1557961.0
2020-10-30 10:55:00,324.39,324.64,323.23,323.24,1086618.0,303.1678,303.4014,302.0837,302.093,1086618.0
2020-10-30 11:00:00,323.26,325.16,323.24,324.88,2005997.0,302.1117,303.8874,302.093,303.6257,2005997.0
2020-10-30 11:05:00,324.86,324.99,323.81,323.82,1033439.0,303.607,303.7285,302.6257,302.6351,1033439.0
2020-10-30 11:10:00,323.83,325.48,323.8,325.45,1275883.0,302.6444,304.1865,302.6164,304.1584,1275883.0
2020-10-30 11:15:00,325.46,325.46,324.32,324.59,761809.0,304.1678,304.1678,303.1024,303.3547,761809.0
2020-10-30 11:20:00,324.58,325.07,324.18,324.85,759040.0,303.3453,303.8033,302.9715,303.5977,759040.0
2020-10-30 11:25:00,324.83,325.05,324.07,324.24,821813.0,303.579,303.7846,302.8687,303.0276,821813.0
2020-10-30 11:30:00,324.25,324.41,323.84,324.15,667234.0,303.0369,303.1865,302.6538,302.9435,667234.0
2020-10-30 11:35:00,324.15,324.59,323.81,324.04,590826.0,302.9435,303.3547,302.6257,302.8407,590826.0
2020-10-30 11:40:00,324.05,324.15,323.55,324.04,649844.0,302.85,302.9435,302.3827,302.8407,649844.0
2020-10-30 11:45:00,324.05,324.78,323.61,324.7,758975.0,302.85,303.5323,302.4388,303.4575,758975.0
2020-10-30 11:50:00,324.7,325.03,324.41,324.98,1146711.0,303.4575,303.7659,303.1865,303.7192,1146711.0
2020-10-30 11:55:00,324.98,325.0,324.41,324.84,577485.0,303.7192,303.7379,303.1865,303.5883,577485.0
2020-10-30 12:00:00,324.82,325.71,324.5,325.63,1011478.0,303.5696,304.4014,303.2706,304.3267,1011478.0
2020-10-30 12:05:00,325.63,325.89,325.45,325.51,563250.0,304.3267,304.5696,304.1584,304.2145,563250.0
2020-10-30 12:10:00,325.52,325.71,325.27,325.59,510789.0,304.2238,304.4014,303.9902,304.2893,510789.0
2020-10-30 12:15:00,325.6,326.4,325.56,326.34,776331.0,304.2986,305.0463,304.2612,304.9902,776331.0
2020-10-30 12:20:00,326.33,326.43,326.04,326.31,417141.0,304.9809,305.0743,304.7098,304.9622,417141.0
2020-10-30 12:25:00,326.3,326.72,326.1,326.5,483366.0,304.9528,305.3453,304.7659,305.1397,483366.0
2020-10-30 12:30:00,326.5,326.54,325.84,325.89,771899.0,305.1397,305.1771,304.5229,304.5696,771899.0
2020-10-30 12:35:00,325.9,325.91,325.31,325.42,569245.0,304.579,304.5883,304.0276,304.1304,569245.0
2020-10-30 12:40:00,325.44,325.6,325.16,325.28,500342.0,304.1491,304.2986,303.8874,303.9995,500342.0
2020-10-30 12:45:00,325.28,325.63,325.04,325.56,547197.0,303.9995,304.3267,303.7752,304.2612,547197.0
2020-10-30 12:50:00,325.55,325.55,325.09,325.2,433159.0,304.2519,304.2519,303.822,303.9248,433159.0
2020-10-30 12:55:00,325.21,325.34,324.87,324.95,452834.0,303.9341,304.0556,303.6164,303.6911,452834.0
2020-10-30 13:00:00,324.96,325.48,324.65,325.02,630742.0,303.7005,304.1865,303.4108,303.7566,630742.0
2020-10-30 13:05:00,325.02,325.03,324.51,324.66,380520.0,303.7566,303.7659,303.2799,303.4201,380520.0
2020-10-30 13:10:00,324.65,324.72,324.33,324.38,455267.0,303.4108,303.4762,303.1117,303.1584,455267.0
2020-10-30 13:15:00,324.36,324.58,324.02,324.33,694943.0,303.1397,303.3453,302.822,303.1117,694943.0
2020-10-30 13:20:00,324.34,324.58,324.16,324.4,432118.0,303.121,303.3453,302.9528,303.1771,432118.0
2020-10-30 13:25:00,324.4,324.93,324.11,324.86,560017.0,303.1771,303.6724,302.9061,303.607,560017.0
2020-10-30 13:30:00,324.83,324.83,324.06,324.1,652899.0,303.579,303.579,302.8594,302.8967,652899.0
2020-10-30 13:35:00,324.08,324.27,323.34,323.84,934551.0,302.8781,303.0556,302.1865,302.6538,934551.0
2020-10-30 13:40:00,323.82,324.23,323.73,323.93,560606.0,302.6351,303.0182,302.551,302.7379,560606.0
2020-10-30 13:45:00,323.9,324.37,323.61,324.31,611324.0,302.7098,303.1491,302.4388,303.093,611324.0
2020-10-30 13:50:00,324.31,324.56,323.96,324.16,510861.0,303.093,303.3267,302.7659,302.9528,510861.0
2020-10-30 13:55:00,324.16,324.72,324.07,324.5,432151.0,302.9528,303.4762,302.8687,303.2706,432151.0
2020-10-30 14:00:00,324.49,324.81,324.13,324.76,552539.0,303.2612,303.5603,302.9248,303.5136,552539.0
2020-10-30 14:05:00,324.74,325.64,324.56,325.41,991401.0,303.4949,304.336,303.3267,304.121,991401.0
2020-10-30 14:10:00,325.41,325.58,324.68,324.77,732103.0,304.121,304.2799,303.4388,303.5229,732103.0
2020-10-30 14:15:00,324.75,325.15,324.63,324.93,598242.0,303.5042,303.8781,303.3921,303.6724,598242.0
2020-10-30 14:20:00,324.92,325.23,324.32,324.39,618714.0,303.6631,303.9528,303.1024,303.1678,618714.0
2020-10-30 14:25:00,324.41,324.57,323.61,323.79,1017341.0,303.1865,303.336,302.4388,302.607,1017341.0
2020-10-30 14:30:00,323.78,323.78,323.05,323.47,1103176.0,302.5977,302.5977,301.9154,302.308,1103176.0
2020-10-30 14:35:00,323.47,324.03,323.04,323.64,1052098.0,302.308,302.8313,301.9061,302.4668,1052098.0
2020-10-30 14:40:00,323.63,323.63,322.8,322.88,1117736.0,302.4575,302.4575,301.6818,301.7566,1117736.0
2020-10-30 14:45:00,322.86,323.88,322.6,323.87,1305408.0,301.7379,302.6911,301.4949,302.6818,1305408.0
2020-10-30 14:50:00,323.87,323.87,323.41,323.64,734915.0,302.6818,302.6818,302.2519,302.4668,734915.0
2020-10-30 14:55:00,323.61,324.31,323.48,323.66,936004.0,302.4388,303.093,302.3173,302.4855,936004.0
2020-10-30 15:00:00,323.67,323.95,323.21,323.75,1487816.0,302.4949,302.7566,302.065,302.5696,1487816.0
2020-10-30 15:05:00,323.75,323.96,323.11,323.28,1115353.0,302.5696,302.7659,301.9715,302.1304,1115353.0
2020-10-30 15:10:00,323.28,324.36,323.18,324.2,1277150.0,302.1304,303.1397,302.0369,302.9902,1277150.0
2020-10-30 15:15:00,324.21,324.56,323.8,324.16,1242744.0,302.9995,303.3267,302.6164,302.9528,1242744.0
2020-10-30 15:20:00,324.17,324.67,324.04,324.51,1572953.0,302.9622,303.4295,302.8407,303.2799,1572953.0
2020-10-30 15:25:00,324.51,324.62,323.79,323.79,1232384.0,303.2799,303.3827,302.607,302.607,1232384.0
2020-10-30 15:30:00,323.79,324.02,323.26,323.37,1056365.0,302.607,302.822,302.1117,302.2145,1056365.0
2020-10-30 15:35:00,323.38,323.68,322.95,323.67,1493512.0,302.2238,302.5042,301.822,302.4949,1493512.0
2020-10-30 15:40:00,323.69,324.73,323.46,324.71,1586815.0,302.5136,303.4855,302.2986,303.4668,1586815.0
2020-10-30 15:45:00,324.71,325.16,323.8,324.12,2386405.0,303.4668,303.8874,302.6164,302.9154,2386405.0
2020-10-30 15:50:00,324.12,325.02,324.09,324.53,3008716.0,302.9154,303.7566,302.8874,303.2986,3008716.0
2020-10-30 15:55:00,324.54,326.87,324.43,326.78,7133999.0,303.308,305.4855,303.2052,305.4014,7133999.0
2020-11-02 09:30:00,330.2,330.45,329.54,329.71,2334045.0,308.5977,308.8313,307.9809,308.1397,2334045.0
2020-11-02 09:35:00,329.7,330.24,329.58,329.78,1174992.0,308.1304,308.6351,308.0182,308.2051,1174992.0
2020-11-02 09:40:00,329.78,329.93,329.06,329.14,867774.0,308.2051,308.3453,307.5323,307.607,867774.0
2020-11-02 09:45:00,329.15,330.18,328.96,330.11,963091.0,307.6164,308.579,307.4388,308.5136,963091.0
2020-11-02 09:50:00,330.09,331.0,329.88,330.74,975103.0,308.4949,309.3453,308.2986,309.1023,975103.0
2020-11-02 09:55:00,330.74,331.33,330.46,331.07,751607.0,309.1023,309.6537,308.8407,309.4108,751607.0
2020-11-02 10:00:00,331.07,331.55,330.77,331.48,1321938.0,309.4108,309.8594,309.1304,309.7939,1321938.0
2020-11-02 10:05:00,331.47,331.6,330.86,330.95,916208.0,309.7846,309.9061,309.2145,309.2986,916208.0
2020-11-02 10:10:00,330.95,331.4,330.79,331.31,601157.0,309.2986,309.7192,309.1491,309.6351,601157.0
2020-11-02 10:15:00,331.31,332.36,331.08,332.15,939763.0,309.6351,310.6164,309.4201,310.4201,939763.0
2020-11-02 10:20:00,332.16,332.2,331.6,331.83,877477.0,310.4294,310.4668,309.9061,310.121,877477.0
2020-11-02 10:25:00,331.83,332.08,331.53,331.59,769960.0,310.121,310.3547,309.8407,309.8967,769960.0
2020-11-02 10:30:00,331.58,331.64,331.02,331.11,789284.0,309.8874,309.9435,309.364,309.4481,789284.0
2020-11-02 10:35:00,331.12,331.18,330.45,330.58,790429.0,309.4575,309.5136,308.8313,308.9528,790429.0
2020-11-02 10:40:00,330.58,330.74,330.24,330.31,646476.0,308.9528,309.1023,308.6351,308.7005,646476.0
2020-11-02 10:45:00,330.31,330.7,330.24,330.55,539460.0,308.7005,309.065,308.6351,308.9248,539460.0
2020-11-02 10:50:00,330.54,330.77,330.05,330.46,380034.0,308.9154,309.1304,308.4575,308.8407,380034.0
2020-11-02 10:55:00,330.48,330.66,330.08,330.22,418227.0,308.8594,309.0276,308.4855,308.6164,418227.0
2020-11-02 11:00:00,330.21,330.64,330.02,330.35,601059.0,308.607,309.0089,308.4294,308.7379,601059.0
2020-11-02 11:05:00,330.36,330.6,330.11,330.52,263967.0,308.7472,308.9715,308.5136,308.8967,263967.0
2020-11-02 11:10:00,330.5,330.74,329.91,330.35,465795.0,308.878,309.1023,308.3266,308.7379,465795.0
2020-11-02 11:15:00,330.32,330.32,329.68,329.82,606097.0,308.7098,308.7098,308.1117,308.2425,606097.0
2020-11-02 11:20:00,329.82,329.96,329.42,329.82,546154.0,308.2425,308.3734,307.8687,308.2425,546154.0
2020-11-02 11:25:00,329.85,330.45,329.74,330.34,744547.0,308.2706,308.8313,308.1678,308.7285,744547.0
2020-11-02 11:30:00,330.33,330.47,330.06,330.29,521783.0,308.7192,308.85,308.4668,308.6818,521783.0
2020-11-02 11:35:00,330.28,330.39,329.87,330.09,622166.0,308.6724,308.7752,308.2893,308.4949,622166.0
2020-11-02 11:40:00,330.1,331.05,330.1,331.02,1220800.0,308.5042,309.3921,308.5042,309.364,1220800.0
2020-11-02 11:45:00,331.02,331.08,330.74,330.82,486368.0,309.364,309.4201,309.1023,309.1771,486368.0
2020-11-02 11:50:00,330.81,330.99,330.66,330.84,265205.0,309.1678,309.336,309.0276,309.1958,265205.0
2020-11-02 11:55:00,330.85,331.0,330.51,330.51,331966.0,309.2051,309.3453,308.8874,308.8874,331966.0
2020-11-02 12:00:00,330.53,330.68,330.15,330.36,416011.0,308.9061,309.0463,308.5509,308.7472,416011.0
2020-11-02 12:05:00,330.38,330.83,330.23,330.65,409622.0,308.7659,309.1865,308.6257,309.0182,409622.0
2020-11-02 12:10:00,330.66,330.81,330.08,330.38,398089.0,309.0276,309.1678,308.4855,308.7659,398089.0
2020-11-02 12:15:00,330.36,330.67,330.05,330.08,445980.0,308.7472,309.0369,308.4575,308.4855,445980.0
2020-11-02 12:20:00,330.07,330.41,329.98,330.37,309236.0,308.4762,308.7939,308.3921,308.7566,309236.0
2020-11-02 12:25:00,330.36,330.77,330.16,330.73,431990.0,308.7472,309.1304,308.5603,309.093,431990.0
2020-11-02 12:30:00,330.73,330.78,330.16,330.3,327202.0,309.093,309.1397,308.5603,308.6911,327202.0
2020-11-02 12:35:00,330.28,330.47,329.69,329.72,461462.0,308.6724,308.85,308.121,308.1491,461462.0
2020-11-02 12:40:00,329.72,329.82,329.24,329.27,559985.0,308.1491,308.2425,307.7005,307.7285,559985.0
2020-11-02 12:45:00,329.26,329.39,328.73,329.0,654182.0,307.7192,307.8407,307.2238,307.4762,654182.0
2020-11-02 12:50:00,328.98,329.43,328.83,329.06,640970.0,307.4575,307.878,307.3173,307.5323,640970.0
2020-11-02 12:55:00,329.07,329.35,328.89,329.31,457839.0,307.5416,307.8033,307.3734,307.7659,457839.0
2020-11-02 13:00:00,329.32,329.47,328.64,328.95,638687.0,307.7752,307.9154,307.1397,307.4294,638687.0
2020-11-02 13:05:00,328.97,328.99,328.39,328.62,584615.0,307.4481,307.4668,306.9061,307.121,584615.0
2020-11-02 13:10:00,328.63,328.69,328.28,328.37,462689.0,307.1304,307.1865,306.8033,306.8874,462689.0
2020-11-02 13:15:00,328.37,328.43,327.79,327.95,560824.0,306.8874,306.9435,306.3453,306.4949,560824.0
2020-11-02 13:20:00,327.95,328.27,327.61,328.13,838648.0,306.4949,306.7939,306.1771,306.6631,838648.0
2020-11-02 13:25:00,328.11,328.28,327.83,328.25,498377.0,306.6444,306.8033,306.3827,306.7752,498377.0
2020-11-02 13:30:00,328.27,328.57,328.01,328.5,775683.0,306.7939,307.0743,306.5509,307.0089,775683.0
2020-11-02 13:35:00,328.5,328.53,327.86,328.13,599363.0,307.0089,307.0369,306.4108,306.6631,599363.0
2020-11-02 13:40:00,328.13,328.54,328.04,328.38,453283.0,306.6631,307.0463,306.579,306.8967,453283.0
2020-11-02 13:45:00,328.38,328.45,328.01,328.1,425412.0,306.8967,306.9622,306.5509,306.6351,425412.0
2020-11-02 13:50:00,328.09,328.2,327.3,327.45,609707.0,306.6257,306.7285,305.8874,306.0276,609707.0
2020-11-02 13:55:00,327.45,327.54,327.24,327.41,508932.0,306.0276,306.1117,305.8313,305.9902,508932.0
2020-11-02 14:00:00,327.4,327.79,327.24,327.64,597567.0,305.9809,306.3453,305.8313,306.2052,597567.0
2020-11-02 14:05:00,327.62,328.03,327.46,327.92,516868.0,306.1865,306.5696,306.0369,306.4668,516868.0
2020-11-02 14:10:00,327.91,328.19,327.68,327.92,653653.0,306.4575,306.7192,306.2425,306.4668,653653.0
2020-11-02 14:15:00,327.9,327.96,327.56,327.74,546051.0,306.4481,306.5042,306.1304,306.2986,546051.0
2020-11-02 14:20:00,327.74,328.97,327.66,328.85,1255952.0,306.2986,307.4481,306.2238,307.336,1255952.0
2020-11-02 14:25:00,328.84,329.09,328.67,329.08,793857.0,307.3266,307.5603,307.1678,307.5509,793857.0
2020-11-02 14:30:00,329.07,329.34,328.72,328.82,768609.0,307.5416,307.7939,307.2145,307.308,768609.0
2020-11-02 14:35:00,328.82,329.35,328.79,329.14,540000.0,307.308,307.8033,307.2799,307.607,540000.0
2020-11-02 14:40:00,329.14,329.32,329.07,329.26,621618.0,307.607,307.7752,307.5416,307.7192,621618.0
2020-11-02 14:45:00,329.25,330.0,329.17,329.51,948826.0,307.7098,308.4108,307.6351,307.9528,948826.0
2020-11-02 14:50:00,329.51,329.75,329.11,329.16,521166.0,307.9528,308.1771,307.579,307.6257,521166.0
2020-11-02 14:55:00,329.16,329.48,328.95,329.44,596971.0,307.6257,307.9248,307.4294,307.8874,596971.0
2020-11-02 15:00:00,329.44,330.0,329.32,329.62,633982.0,307.8874,308.4108,307.7752,308.0556,633982.0
2020-11-02 15:05:00,329.62,329.63,329.27,329.37,523415.0,308.0556,308.065,307.7285,307.822,523415.0
2020-11-02 15:10:00,329.38,329.82,329.35,329.57,571966.0,307.8313,308.2425,307.8033,308.0089,571966.0
2020-11-02 15:15:00,329.57,330.26,329.52,330.17,740629.0,308.0089,308.6537,307.9622,308.5696,740629.0
2020-11-02 15:20:00,330.17,330.37,330.05,330.09,610204.0,308.5696,308.7566,308.4575,308.4949,610204.0
2020-11-02 15:25:00,330.09,330.22,329.7,329.95,654459.0,308.4949,308.6164,308.1304,308.364,654459.0
2020-11-02 15:30:00,329.94,330.42,329.38,329.39,907841.0,308.3547,308.8033,307.8313,307.8407,907841.0
2020-11-02 15:35:00,329.41,329.55,329.0,329.2,1278415.0,307.8594,307.9902,307.4762,307.6631,1278415.0
2020-11-02 15:40:00,329.2,329.3,328.6,328.62,1091744.0,307.6631,307.7566,307.1023,307.121,1091744.0
2020-11-02 15:45:00,328.62,329.5,328.58,329.23,2256439.0,307.121,307.9435,307.0837,307.6911,2256439.0
2020-11-02 15:50:00,329.22,329.6,328.86,329.57,2379218.0,307.6818,308.0369,307.3453,308.0089,2379218.0
2020-11-02 15:55:00,329.55,330.29,329.34,330.21,4543167.0,307.9902,308.6818,307.7939,308.607,4543167.0
2020-11-03 09:30:00,333.7,333.94,333.17,333.43,1281244.0,311.8687,312.093,311.3734,311.6164,1281244.0
2020-11-03 09:35:00,333.41,333.77,333.19,333.59,735248.0,311.5977,311.9341,311.3921,311.7659,735248.0
2020-11-03 09:40:00,333.59,334.11,333.48,334.0,682946.0,311.7659,312.2519,311.6631,312.1491,682946.0
2020-11-03 09:45:00,334.01,334.71,333.85,334.64,976503.0,312.1584,312.8126,312.0089,312.7472,976503.0
2020-11-03 09:50:00,334.63,335.45,334.58,335.4,1325227.0,312.7379,313.5042,312.6911,313.4575,1325227.0
2020-11-03 09:55:00,335.39,335.56,335.18,335.38,694022.0,313.4481,313.607,313.2519,313.4388,694022.0
2020-11-03 10:00:00,335.38,336.38,335.23,336.34,1195078.0,313.4388,314.3734,313.2986,314.336,1195078.0
2020-11-03 10:05:00,336.36,336.63,336.09,336.18,1060939.0,314.3547,314.607,314.1023,314.1864,1060939.0
2020-11-03 10:10:00,336.19,336.44,335.98,336.37,941675.0,314.1958,314.4294,313.9995,314.364,941675.0
2020-11-03 10:15:00,336.38,337.69,336.38,337.66,1421573.0,314.3734,315.5977,314.3734,315.5696,1421573.0
2020-11-03 10:20:00,337.66,338.04,337.5,337.84,1391786.0,315.5696,315.9248,315.4201,315.7378,1391786.0
2020-11-03 10:25:00,337.84,337.92,337.32,337.39,1145277.0,315.7378,315.8126,315.2519,315.3173,1145277.0
2020-11-03 10:30:00,337.4,337.62,336.92,336.94,1351097.0,315.3266,315.5322,314.878,314.8967,1351097.0
2020-11-03 10:35:00,336.94,337.12,336.75,337.06,956114.0,314.8967,315.065,314.7192,315.0089,956114.0
2020-11-03 10:40:00,337.08,337.26,336.79,336.98,585470.0,315.0276,315.1958,314.7565,314.9341,585470.0
2020-11-03 10:45:00,336.99,337.46,336.87,337.44,498145.0,314.9435,315.3827,314.8313,315.364,498145.0
2020-11-03 10:50:00,337.45,337.57,337.03,337.3,684074.0,315.3734,315.4855,314.9808,315.2332,684074.0
2020-11-03 10:55:00,337.33,337.91,337.2,337.88,790414.0,315.2612,315.8033,315.1397,315.7752,790414.0
2020-11-03 11:00:00,337.88,338.25,337.37,337.75,903172.0,315.7752,316.121,315.2986,315.6537,903172.0
2020-11-03 11:05:00,337.74,337.82,337.48,337.59,583899.0,315.6444,315.7192,315.4014,315.5042,583899.0
2020-11-03 11:10:00,337.57,337.7,337.35,337.55,626675.0,315.4855,315.607,315.2799,315.4668,626675.0
2020-11-03 11:15:00,337.56,337.81,337.4,337.69,547601.0,315.4762,315.7098,315.3266,315.5977,547601.0
2020-11-03 11:20:00,337.69,338.05,337.68,337.88,471435.0,315.5977,315.9341,315.5883,315.7752,471435.0
2020-11-03 11:25:00,337.9,338.04,337.55,337.59,586046.0,315.7939,315.9248,315.4668,315.5042,586046.0
2020-11-03 11:30:00,337.59,337.92,337.44,337.87,590851.0,315.5042,315.8126,315.364,315.7659,590851.0
2020-11-03 11:35:00,337.87,338.25,337.73,338.24,704146.0,315.7659,316.121,315.635,316.1117,704146.0
2020-11-03 11:40:00,338.24,338.25,337.76,337.9,530480.0,316.1117,316.121,315.6631,315.7939,530480.0
2020-11-03 11:45:00,337.92,337.97,337.48,337.59,548848.0,315.8126,315.8593,315.4014,315.5042,548848.0
2020-11-03 11:50:00,337.57,337.73,337.13,337.14,402936.0,315.4855,315.635,315.0743,315.0836,402936.0
2020-11-03 11:55:00,337.14,337.21,336.8,336.91,719342.0,315.0836,315.1491,314.7659,314.8687,719342.0
2020-11-03 12:00:00,336.91,337.23,336.53,336.66,614446.0,314.8687,315.1678,314.5136,314.635,614446.0
2020-11-03 12:05:00,336.66,336.83,336.43,336.7,590316.0,314.635,314.7939,314.4201,314.6724,590316.0
2020-11-03 12:10:00,336.7,336.9,336.55,336.83,420187.0,314.6724,314.8593,314.5322,314.7939,420187.0
2020-11-03 12:15:00,336.82,337.02,336.72,336.77,411700.0,314.7846,314.9715,314.6911,314.7378,411700.0
2020-11-03 12:20:00,336.78,337.06,336.78,336.92,326388.0,314.7472,315.0089,314.7472,314.878,326388.0
2020-11-03 12:25:00,336.93,337.13,336.74,337.09,380945.0,314.8874,315.0743,314.7098,315.0369,380945.0
2020-11-03 12:30:00,337.09,337.2,337.05,337.17,254072.0,315.0369,315.1397,314.9995,315.1117,254072.0
2020-11-03 12:35:00,337.18,337.2,336.87,337.01,374833.0,315.121,315.1397,314.8313,314.9621,374833.0
2020-11-03 12:40:00,337.0,337.06,336.73,336.78,495439.0,314.9528,315.0089,314.7005,314.7472,495439.0
2020-11-03 12:45:00,336.78,336.91,336.6,336.89,370876.0,314.7472,314.8687,314.579,314.85,370876.0
2020-11-03 12:50:00,336.89,336.9,336.3,336.39,470698.0,314.85,314.8593,314.2986,314.3827,470698.0
2020-11-03 12:55:00,336.41,336.51,336.1,336.27,561764.0,314.4014,314.4949,314.1117,314.2706,561764.0
2020-11-03 13:00:00,336.28,336.63,336.27,336.44,492343.0,314.2799,314.607,314.2706,314.4294,492343.0
2020-11-03 13:05:00,336.44,336.59,336.29,336.49,376086.0,314.4294,314.5696,314.2893,314.4762,376086.0
2020-11-03 13:10:00,336.49,336.64,336.24,336.31,311367.0,314.4762,314.6164,314.2425,314.3079,311367.0
2020-11-03 13:15:00,336.32,336.45,336.14,336.32,311223.0,314.3173,314.4388,314.1491,314.3173,311223.0
2020-11-03 13:20:00,336.29,336.46,336.08,336.44,350649.0,314.2893,314.4481,314.093,314.4294,350649.0
2020-11-03 13:25:00,336.44,336.49,336.04,336.21,353856.0,314.4294,314.4762,314.0556,314.2145,353856.0
2020-11-03 13:30:00,336.26,336.52,336.19,336.37,541210.0,314.2612,314.5042,314.1958,314.364,541210.0
2020-11-03 13:35:00,336.39,336.56,335.87,336.03,558395.0,314.3827,314.5416,313.8967,314.0463,558395.0
2020-11-03 13:40:00,336.02,336.29,335.72,336.26,604127.0,314.0369,314.2893,313.7565,314.2612,604127.0
2020-11-03 13:45:00,336.25,336.28,335.52,335.54,507814.0,314.2519,314.2799,313.5696,313.5883,507814.0
2020-11-03 13:50:00,335.56,335.73,335.14,335.26,638212.0,313.607,313.7659,313.2145,313.3266,638212.0
2020-11-03 13:55:00,335.25,335.31,334.84,335.03,625659.0,313.3173,313.3734,312.9341,313.1117,625659.0
2020-11-03 14:00:00,335.03,335.52,334.89,335.36,791981.0,313.1117,313.5696,312.9808,313.4201,791981.0
2020-11-03 14:05:00,335.37,335.52,335.21,335.43,486038.0,313.4294,313.5696,313.2799,313.4855,486038.0
2020-11-03 14:10:00,335.43,336.18,335.42,336.06,677733.0,313.4855,314.1864,313.4762,314.0743,677733.0
2020-11-03 14:15:00,336.04,336.08,335.61,335.82,609163.0,314.0556,314.093,313.6537,313.85,609163.0
2020-11-03 14:20:00,335.84,336.15,335.56,335.73,502510.0,313.8687,314.1584,313.607,313.7659,502510.0
2020-11-03 14:25:00,335.72,335.88,335.44,335.63,456644.0,313.7565,313.9061,313.4949,313.6724,456644.0
2020-11-03 14:30:00,335.65,336.49,335.48,336.41,871436.0,313.6911,314.4762,313.5322,314.4014,871436.0
2020-11-03 14:35:00,336.39,336.48,336.21,336.22,397507.0,314.3827,314.4668,314.2145,314.2238,397507.0
2020-11-03 14:40:00,336.24,336.6,336.22,336.45,676830.0,314.2425,314.579,314.2238,314.4388,676830.0
2020-11-03 14:45:00,336.45,336.74,336.32,336.71,569766.0,314.4388,314.7098,314.3173,314.6818,569766.0
2020-11-03 14:50:00,336.71,336.72,336.34,336.45,648537.0,314.6818,314.6911,314.336,314.4388,648537.0
2020-11-03 14:55:00,336.46,336.49,336.22,336.35,624634.0,314.4481,314.4762,314.2238,314.3453,624634.0
2020-11-03 15:00:00,336.34,336.42,335.69,335.82,773309.0,314.336,314.4107,313.7285,313.85,773309.0
2020-11-03 15:05:00,335.82,335.87,335.44,335.57,733936.0,313.85,313.8967,313.4949,313.6164,733936.0
2020-11-03 15:10:00,335.58,336.03,335.53,335.77,787517.0,313.6257,314.0463,313.579,313.8033,787517.0
2020-11-03 15:15:00,335.77,336.01,335.7,335.96,441893.0,313.8033,314.0276,313.7379,313.9808,441893.0
2020-11-03 15:20:00,335.94,336.26,335.39,335.74,1030639.0,313.9621,314.2612,313.4481,313.7752,1030639.0
2020-11-03 15:25:00,335.75,336.49,335.71,336.43,958885.0,313.7846,314.4762,313.7472,314.4201,958885.0
2020-11-03 15:30:00,336.43,337.17,336.28,337.16,1526447.0,314.4201,315.1117,314.2799,315.1023,1526447.0
2020-11-03 15:35:00,337.16,337.31,336.86,337.17,1540734.0,315.1023,315.2425,314.822,315.1117,1540734.0
2020-11-03 15:40:00,337.16,337.9,337.12,337.19,2028411.0,315.1023,315.7939,315.065,315.1304,2028411.0
2020-11-03 15:45:00,337.19,337.64,337.15,337.6,2489021.0,315.1304,315.5509,315.093,315.5135,2489021.0
2020-11-03 15:50:00,337.59,338.09,337.12,337.93,3266574.0,315.5042,315.9715,315.065,315.822,3266574.0
2020-11-03 15:55:00,337.93,337.95,335.95,335.97,5576913.0,315.822,315.8407,313.9715,313.9902,5576913.0
2020-11-04 09:30:00,340.85,342.29,340.8,341.42,3037778.0,318.5509,319.8967,318.5042,319.0836,3037778.0
2020-11-04 09:35:00,341.45,341.79,339.59,339.91,2910701.0,319.1117,319.4294,317.3734,317.6724,2910701.0
2020-11-04 09:40:00,339.89,341.21,339.78,340.96,2078185.0,317.6537,318.8874,317.5509,318.6537,2078185.0
2020-11-04 09:45:00,340.96,341.63,340.25,341.11,1911705.0,318.6537,319.2799,317.9902,318.7939,1911705.0
2020-11-04 09:50:00,341.11,341.36,340.6,341.02,1579185.0,318.7939,319.0276,318.3173,318.7098,1579185.0
2020-11-04 09:55:00,341.0,342.54,340.86,342.5,1705543.0,318.6911,320.1304,318.5603,320.093,1705543.0
2020-11-04 10:00:00,342.49,344.06,342.33,343.62,1894526.0,320.0836,321.5509,319.9341,321.1397,1894526.0
2020-11-04 10:05:00,343.62,344.39,343.39,344.08,2042519.0,321.1397,321.8593,320.9248,321.5696,2042519.0
2020-11-04 10:10:00,344.08,344.7,343.86,344.41,1667723.0,321.5696,322.1491,321.364,321.878,1667723.0
2020-11-04 10:15:00,344.42,345.6,344.24,345.36,1742218.0,321.8874,322.9902,321.7191,322.7659,1742218.0
2020-11-04 10:20:00,345.37,346.48,345.31,345.84,2149765.0,322.7752,323.8126,322.7191,323.2145,2149765.0
2020-11-04 10:25:00,345.83,346.07,345.05,345.11,1513073.0,323.2051,323.4294,322.4762,322.5322,1513073.0
2020-11-04 10:30:00,345.11,345.36,344.77,345.1,1419284.0,322.5322,322.7659,322.2145,322.5229,1419284.0
2020-11-04 10:35:00,345.1,345.22,343.94,344.21,1192947.0,322.5229,322.635,321.4388,321.6911,1192947.0
2020-11-04 10:40:00,344.21,344.61,344.11,344.42,743785.0,321.6911,322.0649,321.5977,321.8874,743785.0
2020-11-04 10:45:00,344.43,345.05,344.26,344.86,805514.0,321.8967,322.4762,321.7378,322.2986,805514.0
2020-11-04 10:50:00,344.87,345.7,344.73,345.66,900801.0,322.3079,323.0836,322.1771,323.0462,900801.0
2020-11-04 10:55:00,345.65,345.88,345.37,345.85,603791.0,323.0369,323.2519,322.7752,323.2238,603791.0
2020-11-04 11:00:00,345.84,346.08,345.34,345.69,741041.0,323.2145,323.4388,322.7472,323.0743,741041.0
2020-11-04 11:05:00,345.7,345.83,345.03,345.04,772732.0,323.0836,323.2051,322.4575,322.4668,772732.0
2020-11-04 11:10:00,345.03,345.11,344.55,344.69,725927.0,322.4575,322.5322,322.0089,322.1397,725927.0
2020-11-04 11:15:00,344.69,345.12,344.36,345.05,876479.0,322.1397,322.5416,321.8313,322.4762,876479.0
2020-11-04 11:20:00,345.05,345.55,344.74,345.45,591216.0,322.4762,322.9434,322.1864,322.85,591216.0
2020-11-04 11:25:00,345.44,345.81,345.27,345.63,429173.0,322.8406,323.1864,322.6818,323.0182,429173.0
2020-11-04 11:30:00,345.55,346.32,345.55,345.92,761812.0,322.9434,323.6631,322.9434,323.2892,761812.0
2020-11-04 11:35:00,345.92,346.29,345.79,346.03,608761.0,323.2892,323.635,323.1677,323.392,608761.0
2020-11-04 11:40:00,346.03,346.22,345.66,345.87,617286.0,323.392,323.5696,323.0462,323.2425,617286.0
2020-11-04 11:45:00,345.87,346.18,345.66,345.9,544375.0,323.2425,323.5322,323.0462,323.2705,544375.0
2020-11-04 11:50:00,345.9,346.25,345.75,346.13,570543.0,323.2705,323.5976,323.1304,323.4855,570543.0
2020-11-04 11:55:00,346.11,347.01,346.02,346.67,1491766.0,323.4668,324.3079,323.3827,323.9902,1491766.0
2020-11-04 12:00:00,346.67,347.11,346.55,347.01,754879.0,323.9902,324.4014,323.878,324.3079,754879.0
2020-11-04 12:05:00,347.0,347.05,346.44,346.6,766541.0,324.2986,324.3453,323.7752,323.9248,766541.0
2020-11-04 12:10:00,346.59,346.88,346.3,346.73,567884.0,323.9154,324.1864,323.6444,324.0462,567884.0
2020-11-04 12:15:00,346.73,347.22,346.59,346.96,496431.0,324.0462,324.5042,323.9154,324.2612,496431.0
2020-11-04 12:20:00,346.99,347.94,346.89,347.82,962429.0,324.2892,325.1771,324.1958,325.0649,962429.0
2020-11-04 12:25:00,347.82,347.9,347.28,347.32,779614.0,325.0649,325.1397,324.5603,324.5976,779614.0
2020-11-04 12:30:00,347.37,347.75,347.37,347.65,564604.0,324.6444,324.9995,324.6444,324.9061,564604.0
2020-11-04 12:35:00,347.65,347.74,347.32,347.45,492163.0,324.9061,324.9902,324.5976,324.7191,492163.0
2020-11-04 12:40:00,347.51,347.87,347.35,347.62,636795.0,324.7752,325.1117,324.6257,324.878,636795.0
2020-11-04 12:45:00,347.64,347.69,347.19,347.23,642219.0,324.8967,324.9434,324.4762,324.5135,642219.0
2020-11-04 12:50:00,347.23,347.37,346.77,346.8,747941.0,324.5135,324.6444,324.0836,324.1117,747941.0
2020-11-04 12:55:00,346.8,347.12,346.67,346.76,497207.0,324.1117,324.4107,323.9902,324.0743,497207.0
2020-11-04 13:00:00,346.77,347.0,346.46,346.54,546232.0,324.0836,324.2986,323.7939,323.8687,546232.0
2020-11-04 13:05:00,346.54,346.7,346.05,346.32,686675.0,323.8687,324.0182,323.4107,323.6631,686675.0
2020-11-04 13:10:00,346.32,346.68,346.17,346.44,518780.0,323.6631,323.9995,323.5229,323.7752,518780.0
2020-11-04 13:15:00,346.43,346.6,346.03,346.13,771997.0,323.7659,323.9248,323.392,323.4855,771997.0
2020-11-04 13:20:00,346.16,346.31,345.96,346.3,496759.0,323.5135,323.6537,323.3266,323.6444,496759.0
2020-11-04 13:25:00,346.31,346.39,346.0,346.29,554312.0,323.6537,323.7285,323.364,323.635,554312.0
2020-11-04 13:30:00,346.31,347.0,346.08,346.92,738625.0,323.6537,324.2986,323.4388,324.2238,738625.0
2020-11-04 13:35:00,346.92,347.17,346.66,346.88,556305.0,324.2238,324.4575,323.9808,324.1864,556305.0
2020-11-04 13:40:00,346.89,346.96,345.46,345.71,1111437.0,324.1958,324.2612,322.8593,323.093,1111437.0
2020-11-04 13:45:00,345.72,346.06,345.56,345.7,479014.0,323.1023,323.4201,322.9528,323.0836,479014.0
2020-11-04 13:50:00,345.71,346.08,345.47,345.95,599333.0,323.093,323.4388,322.8687,323.3173,599333.0
2020-11-04 13:55:00,345.95,346.22,345.56,345.85,692634.0,323.3173,323.5696,322.9528,323.2238,692634.0
2020-11-04 14:00:00,345.88,346.49,345.6,345.67,666179.0,323.2519,323.8219,322.9902,323.0556,666179.0
2020-11-04 14:05:00,345.65,346.21,345.45,345.99,485939.0,323.0369,323.5603,322.85,323.3547,485939.0
2020-11-04 14:10:00,345.99,346.3,345.93,346.11,644930.0,323.3547,323.6444,323.2986,323.4668,644930.0
2020-11-04 14:15:00,346.13,346.2,345.48,345.82,726471.0,323.4855,323.5509,322.878,323.1958,726471.0
2020-11-04 14:20:00,345.84,346.35,345.78,346.07,619002.0,323.2145,323.6911,323.1584,323.4294,619002.0
2020-11-04 14:25:00,346.08,346.12,345.71,345.91,544151.0,323.4388,323.4762,323.093,323.2799,544151.0
2020-11-04 14:30:00,345.91,346.13,345.63,345.83,754522.0,323.2799,323.4855,323.0182,323.2051,754522.0
2020-11-04 14:35:00,345.83,346.03,345.6,345.67,605067.0,323.2051,323.392,322.9902,323.0556,605067.0
2020-11-04 14:40:00,345.67,345.72,344.81,345.05,1230005.0,323.0556,323.1023,322.2519,322.4762,1230005.0
2020-11-04 14:45:00,345.05,345.46,344.98,345.17,1228459.0,322.4762,322.8593,322.4107,322.5883,1228459.0
2020-11-04 14:50:00,345.16,345.74,345.13,345.58,948123.0,322.579,323.121,322.5509,322.9715,948123.0
2020-11-04 14:55:00,345.58,345.66,345.2,345.32,840148.0,322.9715,323.0462,322.6163,322.7285,840148.0
2020-11-04 15:00:00,345.32,345.69,344.54,344.7,1012665.0,322.7285,323.0743,321.9995,322.1491,1012665.0
2020-11-04 15:05:00,344.69,344.82,344.3,344.75,882547.0,322.1397,322.2612,321.7752,322.1958,882547.0
2020-11-04 15:10:00,344.75,344.75,344.2,344.45,1153124.0,322.1958,322.1958,321.6818,321.9154,1153124.0
2020-11-04 15:15:00,344.44,344.45,343.77,343.83,1307006.0,321.9061,321.9154,321.2799,321.336,1307006.0
2020-11-04 15:20:00,343.82,344.3,343.74,344.19,1275680.0,321.3266,321.7752,321.2519,321.6724,1275680.0
2020-11-04 15:25:00,344.2,344.39,343.71,343.78,1260578.0,321.6818,321.8593,321.2238,321.2892,1260578.0
2020-11-04 15:30:00,343.79,344.26,343.5,344.23,1458494.0,321.2986,321.7378,321.0276,321.7098,1458494.0
2020-11-04 15:35:00,344.24,344.45,343.71,343.95,1137938.0,321.7191,321.9154,321.2238,321.4481,1137938.0
2020-11-04 15:40:00,343.95,344.14,343.58,343.79,1288155.0,321.4481,321.6257,321.1023,321.2986,1288155.0
2020-11-04 15:45:00,343.78,344.45,343.44,343.79,2859873.0,321.2892,321.9154,320.9715,321.2986,2859873.0
2020-11-04 15:50:00,343.81,344.59,343.56,344.53,2723302.0,321.3173,322.0463,321.0836,321.9902,2723302.0
2020-11-04 15:55:00,344.53,344.53,343.16,343.49,6731828.0,321.9902,321.9902,320.7098,321.0182,6731828.0
2020-11-05 09:30:00,349.24,349.43,348.89,349.32,2427218.0,326.392,326.5696,326.0649,326.4668,2427218.0
2020-11-05 09:35:00,349.33,349.7,349.21,349.69,1685000.0,326.4762,326.8219,326.364,326.8126,1685000.0
2020-11-05 09:40:00,349.71,349.85,349.35,349.61,1505226.0,326.8313,326.9621,326.4948,326.7378,1505226.0
2020-11-05 09:45:00,349.61,350.41,349.55,350.1,1925402.0,326.7378,327.4855,326.6818,327.1958,1925402.0
2020-11-05 09:50:00,350.1,350.67,350.06,350.6,1293278.0,327.1958,327.7285,327.1584,327.6631,1293278.0
2020-11-05 09:55:00,350.59,350.71,349.83,349.85,1395601.0,327.6537,327.7659,326.9434,326.9621,1395601.0
2020-11-05 10:00:00,349.85,350.51,349.8,350.41,1426525.0,326.9621,327.579,326.9154,327.4855,1426525.0
2020-11-05 10:05:00,350.4,350.9,350.35,350.79,798372.0,327.4761,327.9434,327.4294,327.8406,798372.0
2020-11-05 10:10:00,350.8,351.22,350.77,351.04,894924.0,327.85,328.2425,327.8219,328.0743,894924.0
2020-11-05 10:15:00,351.03,352.12,351.02,352.02,1290566.0,328.0649,329.0836,328.0556,328.9902,1290566.0
2020-11-05 10:20:00,352.02,352.19,351.75,351.83,994686.0,328.9902,329.149,328.7378,328.8126,994686.0
2020-11-05 10:25:00,351.82,351.89,350.83,350.86,1155358.0,328.8032,328.8687,327.878,327.9061,1155358.0
2020-11-05 10:30:00,350.86,351.21,350.71,351.05,924437.0,327.9061,328.2332,327.7659,328.0836,924437.0
2020-11-05 10:35:00,351.03,351.53,350.75,350.82,983147.0,328.0649,328.5322,327.8033,327.8687,983147.0
2020-11-05 10:40:00,350.82,351.42,350.7,351.12,556431.0,327.8687,328.4294,327.7565,328.149,556431.0
2020-11-05 10:45:00,351.16,351.62,350.86,351.46,576329.0,328.1864,328.6163,327.9061,328.4668,576329.0
2020-11-05 10:50:00,351.47,351.67,351.32,351.51,485412.0,328.4761,328.6631,328.336,328.5135,485412.0
2020-11-05 10:55:00,351.5,351.68,351.21,351.66,483781.0,328.5042,328.6724,328.2332,328.6537,483781.0
2020-11-05 11:00:00,351.66,351.92,351.38,351.38,497534.0,328.6537,328.8967,328.392,328.392,497534.0
2020-11-05 11:05:00,351.38,351.56,351.0,351.06,614511.0,328.392,328.5603,328.0369,328.093,614511.0
2020-11-05 11:10:00,351.06,351.2,350.47,351.08,924711.0,328.093,328.2238,327.5416,328.1117,924711.0
2020-11-05 11:15:00,351.09,351.39,351.07,351.24,404538.0,328.121,328.4014,328.1023,328.2612,404538.0
2020-11-05 11:20:00,351.24,351.38,350.94,351.16,325933.0,328.2612,328.392,327.9808,328.1864,325933.0
2020-11-05 11:25:00,351.17,351.33,350.89,351.08,379786.0,328.1958,328.3453,327.9341,328.1117,379786.0
2020-11-05 11:30:00,351.1,351.3,350.91,351.17,360363.0,328.1304,328.3173,327.9528,328.1958,360363.0
2020-11-05 11:35:00,351.18,351.22,350.47,350.54,713110.0,328.2051,328.2425,327.5416,327.607,713110.0
2020-11-05 11:40:00,350.55,350.79,350.45,350.63,457497.0,327.6163,327.8406,327.5229,327.6911,457497.0
2020-11-05 11:45:00,350.63,350.89,350.6,350.85,393367.0,327.6911,327.9341,327.6631,327.8967,393367.0
2020-11-05 11:50:00,350.86,350.88,350.34,350.51,437562.0,327.9061,327.9247,327.4201,327.579,437562.0
2020-11-05 11:55:00,350.52,350.6,350.19,350.27,530519.0,327.5883,327.6631,327.2799,327.3547,530519.0
2020-11-05 12:00:00,350.28,350.69,350.14,350.56,441782.0,327.364,327.7472,327.2332,327.6257,441782.0
2020-11-05 12:05:00,350.56,350.66,350.02,350.57,753720.0,327.6257,327.7191,327.121,327.635,753720.0
2020-11-05 12:10:00,350.59,350.77,350.26,350.36,422943.0,327.6537,327.8219,327.3453,327.4388,422943.0
2020-11-05 12:15:00,350.38,350.44,349.44,349.54,760710.0,327.4575,327.5135,326.579,326.6724,760710.0
2020-11-05 12:20:00,349.54,349.65,348.86,349.08,796456.0,326.6724,326.7752,326.0369,326.2425,796456.0
2020-11-05 12:25:00,349.08,349.36,348.96,349.09,450615.0,326.2425,326.5042,326.1304,326.2519,450615.0
2020-11-05 12:30:00,349.09,349.36,348.92,349.04,407837.0,326.2519,326.5042,326.093,326.2051,407837.0
2020-11-05 12:35:00,349.04,349.83,348.98,349.76,466271.0,326.2051,326.9434,326.149,326.878,466271.0
2020-11-05 12:40:00,349.76,350.04,349.6,349.9,509647.0,326.878,327.1397,326.7285,327.0089,509647.0
2020-11-05 12:45:00,349.91,350.3,349.91,350.24,427851.0,327.0182,327.3827,327.0182,327.3266,427851.0
2020-11-05 12:50:00,350.24,350.39,350.18,350.35,216329.0,327.3266,327.4668,327.2705,327.4294,216329.0
2020-11-05 12:55:00,350.34,350.52,350.31,350.52,201747.0,327.4201,327.5883,327.392,327.5883,201747.0
2020-11-05 13:00:00,350.52,351.16,350.46,350.97,941248.0,327.5883,328.1864,327.5322,328.0089,941248.0
2020-11-05 13:05:00,350.95,351.1,350.89,350.92,368064.0,327.9902,328.1304,327.9341,327.9621,368064.0
2020-11-05 13:10:00,350.91,351.2,350.86,350.89,446301.0,327.9528,328.2238,327.9061,327.9341,446301.0
2020-11-05 13:15:00,350.89,350.97,350.62,350.82,294536.0,327.9341,328.0089,327.6818,327.8687,294536.0
2020-11-05 13:20:00,350.83,351.09,350.73,350.84,373994.0,327.878,328.121,327.7846,327.8874,373994.0
2020-11-05 13:25:00,350.87,350.96,350.75,350.81,245660.0,327.9154,327.9995,327.8033,327.8593,245660.0
2020-11-05 13:30:00,350.81,350.94,350.74,350.8,230641.0,327.8593,327.9808,327.7939,327.85,230641.0
2020-11-05 13:35:00,350.8,351.04,350.77,351.02,270216.0,327.85,328.0743,327.8219,328.0556,270216.0
2020-11-05 13:40:00,351.0,351.37,350.93,351.3,407780.0,328.0369,328.3827,327.9715,328.3173,407780.0
2020-11-05 13:45:00,351.31,351.34,351.14,351.18,391875.0,328.3266,328.3547,328.1677,328.2051,391875.0
2020-11-05 13:50:00,351.18,351.24,350.87,351.06,345536.0,328.2051,328.2612,327.9154,328.093,345536.0
2020-11-05 13:55:00,351.06,351.33,350.98,351.15,394131.0,328.093,328.3453,328.0182,328.1771,394131.0
2020-11-05 14:00:00,351.15,351.62,351.03,351.61,641026.0,328.1771,328.6163,328.0649,328.607,641026.0
2020-11-05 14:05:00,351.6,351.63,350.85,351.11,782599.0,328.5976,328.6257,327.8967,328.1397,782599.0
2020-11-05 14:10:00,351.12,351.41,350.97,351.05,611323.0,328.149,328.4201,328.0089,328.0836,611323.0
2020-11-05 14:15:00,351.07,351.33,351.01,351.2,389246.0,328.1023,328.3453,328.0462,328.2238,389246.0
2020-11-05 14:20:00,351.19,351.44,351.03,351.38,304086.0,328.2145,328.4481,328.0649,328.392,304086.0
2020-11-05 14:25:00,351.38,351.51,351.29,351.4,333509.0,328.392,328.5135,328.3079,328.4107,333509.0
2020-11-05 14:30:00,351.41,351.8,351.38,351.55,481128.0,328.4201,328.7846,328.392,328.5509,481128.0
2020-11-05 14:35:00,351.54,351.58,350.92,351.39,540644.0,328.5416,328.579,327.9621,328.4014,540644.0
2020-11-05 14:40:00,351.41,352.06,351.34,351.95,809904.0,328.4201,329.0275,328.3547,328.9247,809904.0
2020-11-05 14:45:00,351.94,352.03,351.37,351.48,572787.0,328.9154,328.9995,328.3827,328.4855,572787.0
2020-11-05 14:50:00,351.47,351.53,351.11,351.46,634961.0,328.4761,328.5322,328.1397,328.4668,634961.0
2020-11-05 14:55:00,351.47,351.81,351.11,351.72,856609.0,328.4761,328.7939,328.1397,328.7098,856609.0
2020-11-05 15:00:00,351.71,351.79,351.53,351.63,648687.0,328.7004,328.7752,328.5322,328.6257,648687.0
2020-11-05 15:05:00,351.63,351.72,351.14,351.29,672583.0,328.6257,328.7098,328.1677,328.3079,672583.0
2020-11-05 15:10:00,351.29,351.46,350.74,350.79,716470.0,328.3079,328.4668,327.7939,327.8406,716470.0
2020-11-05 15:15:00,350.78,351.05,350.53,350.77,814375.0,327.8313,328.0836,327.5976,327.8219,814375.0
2020-11-05 15:20:00,350.78,351.23,350.7,351.09,589833.0,327.8313,328.2518,327.7565,328.121,589833.0
2020-11-05 15:25:00,351.09,351.21,350.8,351.13,684457.0,328.121,328.2332,327.85,328.1584,684457.0
2020-11-05 15:30:00,351.13,351.16,350.15,350.3,1154014.0,328.1584,328.1864,327.2425,327.3827,1154014.0
2020-11-05 15:35:00,350.28,350.48,349.77,349.9,1128914.0,327.364,327.5509,326.8874,327.0089,1128914.0
2020-11-05 15:40:00,349.91,350.4,349.86,349.99,926760.0,327.0182,327.4761,326.9715,327.093,926760.0
2020-11-05 15:45:00,349.98,350.1,349.47,350.01,1374831.0,327.0836,327.1958,326.607,327.1117,1374831.0
2020-11-05 15:50:00,350.01,350.7,349.86,350.61,2553677.0,327.1117,327.7565,326.9715,327.6724,2553677.0
2020-11-05 15:55:00,350.6,350.75,350.1,350.21,4265381.0,327.6631,327.8033,327.1958,327.2986,4265381.0
2020-11-06 09:30:00,349.93,350.32,348.36,348.97,1617527.0,327.0369,327.4014,325.5696,326.1397,1617527.0
2020-11-06 09:35:00,348.96,349.12,348.14,348.15,976486.0,326.1304,326.2799,325.364,325.3733,976486.0
2020-11-06 09:40:00,348.14,348.79,348.01,348.46,821601.0,325.364,325.9715,325.2425,325.6631,821601.0
2020-11-06 09:45:00,348.47,349.0,348.29,348.46,645276.0,325.6724,326.1677,325.5042,325.6631,645276.0
2020-11-06 09:50:00,348.47,348.67,348.13,348.39,517932.0,325.6724,325.8593,325.3547,325.5976,517932.0
2020-11-06 09:55:00,348.38,348.5,347.65,348.26,806913.0,325.5883,325.7005,324.9061,325.4762,806913.0
2020-11-06 10:00:00,348.26,348.83,348.06,348.19,514662.0,325.4762,326.0089,325.2892,325.4107,514662.0
2020-11-06 10:05:00,348.19,349.31,348.04,349.2,767045.0,325.4107,326.4575,325.2705,326.3547,767045.0
2020-11-06 10:10:00,349.19,349.54,349.16,349.42,577769.0,326.3453,326.6724,326.3173,326.5603,577769.0
2020-11-06 10:15:00,349.41,349.63,349.4,349.53,331816.0,326.5509,326.7565,326.5416,326.6631,331816.0
2020-11-06 10:20:00,349.53,349.84,349.3,349.81,454964.0,326.6631,326.9528,326.4481,326.9247,454964.0
2020-11-06 10:25:00,349.81,350.12,349.73,349.82,515904.0,326.9247,327.2145,326.85,326.9341,515904.0
2020-11-06 10:30:00,349.81,349.9,349.42,349.53,492998.0,326.9247,327.0089,326.5603,326.6631,492998.0
2020-11-06 10:35:00,349.54,349.87,349.3,349.35,416335.0,326.6724,326.9808,326.4481,326.4948,416335.0
2020-11-06 10:40:00,349.36,349.83,349.3,349.72,326973.0,326.5042,326.9434,326.4481,326.8406,326973.0
2020-11-06 10:45:00,349.71,349.93,349.44,349.86,317929.0,326.8313,327.0369,326.579,326.9715,317929.0
2020-11-06 10:50:00,349.87,350.52,349.77,350.43,477573.0,326.9808,327.5883,326.8874,327.5042,477573.0
2020-11-06 10:55:00,350.43,350.44,348.47,348.89,1049307.0,327.5042,327.5135,325.6724,326.0649,1049307.0
2020-11-06 11:00:00,348.87,350.15,348.64,349.97,989633.0,326.0462,327.2425,325.8313,327.0743,989633.0
2020-11-06 11:05:00,349.98,350.62,349.91,350.56,547842.0,327.0836,327.6818,327.0182,327.6257,547842.0
2020-11-06 11:10:00,350.55,350.55,349.66,349.86,576475.0,327.6163,327.6163,326.7846,326.9715,576475.0
2020-11-06 11:15:00,349.86,350.24,349.44,350.04,602149.0,326.9715,327.3266,326.579,327.1397,602149.0
2020-11-06 11:20:00,350.01,350.06,349.59,349.76,403141.0,327.1117,327.1584,326.7191,326.878,403141.0
2020-11-06 11:25:00,349.75,350.1,349.56,350.08,457356.0,326.8687,327.1958,326.6911,327.1771,457356.0
2020-11-06 11:30:00,350.06,350.25,349.84,350.15,408138.0,327.1584,327.336,326.9528,327.2425,408138.0
2020-11-06 11:35:00,350.13,350.48,350.07,350.43,418938.0,327.2238,327.5509,327.1677,327.5042,418938.0
2020-11-06 11:40:00,350.44,350.5,350.19,350.39,433992.0,327.5135,327.5696,327.2799,327.4668,433992.0
2020-11-06 11:45:00,350.37,350.55,350.14,350.34,364403.0,327.4481,327.6163,327.2332,327.4201,364403.0
2020-11-06 11:50:00,350.32,350.9,350.28,350.43,355267.0,327.4014,327.9434,327.364,327.5042,355267.0
2020-11-06 11:55:00,350.43,350.46,349.93,350.37,534181.0,327.5042,327.5322,327.0369,327.4481,534181.0
2020-11-06 12:00:00,350.36,350.78,350.32,350.51,433127.0,327.4388,327.8313,327.4014,327.579,433127.0
2020-11-06 12:05:00,350.49,350.58,350.24,350.36,449749.0,327.5603,327.6444,327.3266,327.4388,449749.0
2020-11-06 12:10:00,350.36,350.56,350.03,350.15,273292.0,327.4388,327.6257,327.1304,327.2425,273292.0
2020-11-06 12:15:00,350.17,350.22,349.78,349.94,487819.0,327.2612,327.3079,326.8967,327.0462,487819.0
2020-11-06 12:20:00,349.94,350.15,349.82,349.9,255041.0,327.0462,327.2425,326.9341,327.0089,255041.0
2020-11-06 12:25:00,349.9,350.04,349.64,349.83,420001.0,327.0089,327.1397,326.7659,326.9434,420001.0
2020-11-06 12:30:00,349.83,350.24,349.83,349.94,379678.0,326.9434,327.3266,326.9434,327.0462,379678.0
2020-11-06 12:35:00,349.92,349.96,349.47,349.73,425918.0,327.0276,327.0649,326.607,326.85,425918.0
2020-11-06 12:40:00,349.74,350.08,349.66,350.06,337217.0,326.8593,327.1771,326.7846,327.1584,337217.0
2020-11-06 12:45:00,350.06,350.17,349.74,350.13,255228.0,327.1584,327.2612,326.8593,327.2238,255228.0
2020-11-06 12:50:00,350.12,350.37,350.08,350.22,257226.0,327.2145,327.4481,327.1771,327.3079,257226.0
2020-11-06 12:55:00,350.22,350.28,349.93,350.11,215376.0,327.3079,327.364,327.0369,327.2051,215376.0
2020-11-06 13:00:00,350.13,350.42,350.06,350.38,282490.0,327.2238,327.4948,327.1584,327.4575,282490.0
2020-11-06 13:05:00,350.37,350.42,350.21,350.37,154451.0,327.4481,327.4948,327.2986,327.4481,154451.0
2020-11-06 13:10:00,350.37,350.66,350.37,350.6,297303.0,327.4481,327.7191,327.4481,327.6631,297303.0
2020-11-06 13:15:00,350.6,350.66,350.49,350.58,200949.0,327.6631,327.7191,327.5603,327.6444,200949.0
2020-11-06 13:20:00,350.6,350.61,350.34,350.47,219097.0,327.6631,327.6724,327.4201,327.5416,219097.0
2020-11-06 13:25:00,350.49,350.81,350.48,350.69,298259.0,327.5603,327.8593,327.5509,327.7472,298259.0
2020-11-06 13:30:00,350.68,350.69,350.51,350.57,204862.0,327.7378,327.7472,327.579,327.635,204862.0
2020-11-06 13:35:00,350.56,350.82,350.54,350.62,242579.0,327.6257,327.8687,327.607,327.6818,242579.0
2020-11-06 13:40:00,350.61,350.68,350.41,350.43,177789.0,327.6724,327.7378,327.4855,327.5042,177789.0
2020-11-06 13:45:00,350.42,350.66,350.33,350.52,188030.0,327.4948,327.7191,327.4107,327.5883,188030.0
2020-11-06 13:50:00,350.52,350.59,350.34,350.48,227044.0,327.5883,327.6537,327.4201,327.5509,227044.0
2020-11-06 13:55:00,350.48,350.57,350.36,350.47,264966.0,327.5509,327.635,327.4388,327.5416,264966.0
2020-11-06 14:00:00,350.47,350.66,350.25,350.37,265768.0,327.5416,327.7191,327.336,327.4481,265768.0
2020-11-06 14:05:00,350.37,350.7,350.36,350.69,248550.0,327.4481,327.7565,327.4388,327.7472,248550.0
2020-11-06 14:10:00,350.68,350.69,350.47,350.64,282040.0,327.7378,327.7472,327.5416,327.7004,282040.0
2020-11-06 14:15:00,350.65,350.78,350.47,350.61,334342.0,327.7098,327.8313,327.5416,327.6724,334342.0
2020-11-06 14:20:00,350.6,350.66,350.45,350.59,395311.0,327.6631,327.7191,327.5229,327.6537,395311.0
2020-11-06 14:25:00,350.59,350.66,350.34,350.55,298696.0,327.6537,327.7191,327.4201,327.6163,298696.0
2020-11-06 14:30:00,350.54,350.78,350.5,350.58,245527.0,327.607,327.8313,327.5696,327.6444,245527.0
2020-11-06 14:35:00,350.6,350.64,350.24,350.25,349550.0,327.6631,327.7004,327.3266,327.336,349550.0
2020-11-06 14:40:00,350.25,350.4,349.95,349.97,410413.0,327.336,327.4761,327.0556,327.0743,410413.0
2020-11-06 14:45:00,349.97,350.06,349.77,349.91,421505.0,327.0743,327.1584,326.8874,327.0182,421505.0
2020-11-06 14:50:00,349.9,350.12,349.82,350.01,469080.0,327.0089,327.2145,326.9341,327.1117,469080.0
2020-11-06 14:55:00,350.02,350.03,349.79,349.99,260119.0,327.121,327.1304,326.9061,327.093,260119.0
2020-11-06 15:00:00,349.97,350.0,349.29,349.58,507083.0,327.0743,327.1023,326.4388,326.7098,507083.0
2020-11-06 15:05:00,349.57,349.7,349.28,349.58,587166.0,326.7004,326.8219,326.4294,326.7098,587166.0
2020-11-06 15:10:00,349.57,349.88,349.39,349.81,331878.0,326.7004,326.9902,326.5322,326.9247,331878.0
2020-11-06 15:15:00,349.81,349.87,349.47,349.6,370749.0,326.9247,326.9808,326.607,326.7285,370749.0
2020-11-06 15:20:00,349.58,349.67,349.21,349.52,493087.0,326.7098,326.7939,326.364,326.6537,493087.0
2020-11-06 15:25:00,349.52,350.08,349.43,350.01,886767.0,326.6537,327.1771,326.5696,327.1117,886767.0
2020-11-06 15:30:00,350.01,350.45,349.84,350.27,1125809.0,327.1117,327.5229,326.9528,327.3547,1125809.0
2020-11-06 15:35:00,350.26,350.44,350.16,350.34,907955.0,327.3453,327.5135,327.2518,327.4201,907955.0
2020-11-06 15:40:00,350.33,350.94,350.32,350.92,1342064.0,327.4107,327.9808,327.4014,327.9621,1342064.0
2020-11-06 15:45:00,350.92,351.45,350.89,351.37,2209919.0,327.9621,328.4575,327.9341,328.3827,2209919.0
2020-11-06 15:50:00,351.39,351.51,350.82,351.01,1894952.0,328.4014,328.5135,327.8687,328.0462,1894952.0
2020-11-06 15:55:00,351.02,351.02,349.82,350.2,3618939.0,328.0556,328.0556,326.9341,327.2892,3618939.0
2020-11-09 09:30:00,363.97,364.36,363.0,363.15,6306615.0,340.1584,340.5229,339.2518,339.392,6306615.0
2020-11-09 09:35:00,363.16,364.38,362.47,362.66,4212774.0,339.4014,340.5415,338.7565,338.9341,4212774.0
2020-11-09 09:40:00,362.67,362.99,361.66,362.03,3404767.0,338.9434,339.2425,337.9995,338.3453,3404767.0
2020-11-09 09:45:00,362.01,362.96,361.99,362.29,3091545.0,338.3266,339.2144,338.3079,338.5883,3091545.0
2020-11-09 09:50:00,362.29,362.36,361.05,361.29,2303951.0,338.5883,338.6537,337.4294,337.6537,2303951.0
2020-11-09 09:55:00,361.27,361.28,360.39,360.54,2112606.0,337.635,337.6444,336.8126,336.9528,2112606.0
2020-11-09 10:00:00,360.54,362.8,360.47,362.78,2465454.0,336.9528,339.0649,336.8873,339.0462,2465454.0
2020-11-09 10:05:00,362.77,363.0,360.93,361.33,2227444.0,339.0369,339.2518,337.3173,337.6911,2227444.0
2020-11-09 10:10:00,361.33,361.77,361.06,361.23,1534701.0,337.6911,338.1023,337.4388,337.5976,1534701.0
2020-11-09 10:15:00,361.26,362.51,361.14,362.41,1528147.0,337.6257,338.7939,337.5135,338.7004,1528147.0
2020-11-09 10:20:00,362.39,362.55,361.61,361.87,1201605.0,338.6817,338.8313,337.9528,338.1958,1201605.0
2020-11-09 10:25:00,361.87,362.1,361.36,361.42,1148406.0,338.1958,338.4107,337.7191,337.7752,1148406.0
2020-11-09 10:30:00,361.42,362.12,361.31,361.51,1268544.0,337.7752,338.4294,337.6724,337.8593,1268544.0
2020-11-09 10:35:00,361.51,361.55,360.11,360.28,1590750.0,337.8593,337.8967,336.5509,336.7098,1590750.0
2020-11-09 10:40:00,360.29,360.94,360.01,360.49,1304387.0,336.7191,337.3266,336.4574,336.906,1304387.0
2020-11-09 10:45:00,360.52,360.67,359.22,359.57,1471297.0,336.9341,337.0743,335.7191,336.0462,1471297.0
2020-11-09 10:50:00,359.56,360.25,359.42,360.04,1029853.0,336.0369,336.6817,335.906,336.4855,1029853.0
2020-11-09 10:55:00,360.04,360.45,359.0,360.37,1309468.0,336.4855,336.8687,335.5135,336.7939,1309468.0
2020-11-09 11:00:00,360.37,360.61,358.67,358.91,1165499.0,336.7939,337.0182,335.2051,335.4294,1165499.0
2020-11-09 11:05:00,358.92,360.15,358.77,360.07,1211496.0,335.4388,336.5883,335.2986,336.5135,1211496.0
2020-11-09 11:10:00,360.07,360.17,359.02,359.42,763034.0,336.5135,336.607,335.5322,335.906,763034.0
2020-11-09 11:15:00,359.4,360.06,358.72,359.55,1046195.0,335.8874,336.5042,335.2518,336.0275,1046195.0
2020-11-09 11:20:00,359.55,360.16,359.35,359.88,741296.0,336.0275,336.5976,335.8406,336.3359,741296.0
2020-11-09 11:25:00,359.9,360.51,359.36,360.49,920646.0,336.3546,336.9247,335.85,336.906,920646.0
2020-11-09 11:30:00,360.49,360.59,360.24,360.34,650899.0,336.906,336.9995,336.6724,336.7659,650899.0
2020-11-09 11:35:00,360.36,360.63,360.27,360.35,553468.0,336.7845,337.0369,336.7004,336.7752,553468.0
2020-11-09 11:40:00,360.35,360.39,359.6,360.34,767334.0,336.7752,336.8126,336.0743,336.7659,767334.0
2020-11-09 11:45:00,360.35,360.52,359.67,359.68,577338.0,336.7752,336.9341,336.1397,336.149,577338.0
2020-11-09 11:50:00,359.68,360.07,359.04,359.7,1057463.0,336.149,336.5135,335.5509,336.1677,1057463.0
2020-11-09 11:55:00,359.7,359.88,359.28,359.67,547221.0,336.1677,336.3359,335.7752,336.1397,547221.0
2020-11-09 12:00:00,359.68,360.27,359.48,359.89,827300.0,336.149,336.7004,335.9621,336.3453,827300.0
2020-11-09 12:05:00,359.88,360.61,359.58,360.3,904522.0,336.3359,337.0182,336.0556,336.7285,904522.0
2020-11-09 12:10:00,360.3,360.31,359.47,359.83,983236.0,336.7285,336.7378,335.9528,336.2892,983236.0
2020-11-09 12:15:00,359.87,359.91,359.41,359.73,861853.0,336.3266,336.364,335.8967,336.1958,861853.0
2020-11-09 12:20:00,359.74,360.84,359.66,360.79,1211797.0,336.2051,337.2331,336.1303,337.1864,1211797.0
2020-11-09 12:25:00,360.77,361.26,360.71,361.04,1161954.0,337.1677,337.6257,337.1116,337.4201,1161954.0
2020-11-09 12:30:00,361.07,361.45,360.65,361.44,1037439.0,337.4481,337.8032,337.0556,337.7939,1037439.0
2020-11-09 12:35:00,361.44,361.53,361.14,361.49,1049446.0,337.7939,337.878,337.5135,337.8406,1049446.0
2020-11-09 12:40:00,361.51,361.6,361.17,361.44,1108875.0,337.8593,337.9434,337.5416,337.7939,1108875.0
2020-11-09 12:45:00,361.44,361.69,360.86,361.03,997818.0,337.7939,338.0275,337.2518,337.4107,997818.0
2020-11-09 12:50:00,361.02,361.28,360.59,360.79,671702.0,337.4014,337.6444,336.9995,337.1864,671702.0
2020-11-09 12:55:00,360.8,361.52,360.64,361.48,641069.0,337.1958,337.8687,337.0462,337.8313,641069.0
2020-11-09 13:00:00,361.52,362.04,361.28,361.53,920197.0,337.8687,338.3546,337.6444,337.878,920197.0
2020-11-09 13:05:00,361.54,362.0,361.51,361.94,577586.0,337.8873,338.3173,337.8593,338.2612,577586.0
2020-11-09 13:10:00,361.94,362.14,361.87,362.01,667430.0,338.2612,338.4481,338.1958,338.3266,667430.0
2020-11-09 13:15:00,362.01,362.03,361.54,361.72,506759.0,338.3266,338.3453,337.8873,338.0556,506759.0
2020-11-09 13:20:00,361.69,361.73,361.34,361.48,431273.0,338.0275,338.0649,337.7004,337.8313,431273.0
2020-11-09 13:25:00,361.52,361.6,361.32,361.5,357956.0,337.8687,337.9434,337.6817,337.85,357956.0
2020-11-09 13:30:00,361.51,361.78,361.51,361.51,481334.0,337.8593,338.1116,337.8593,337.8593,481334.0
2020-11-09 13:35:00,361.52,361.72,361.37,361.42,510999.0,337.8687,338.0556,337.7285,337.7752,510999.0
2020-11-09 13:40:00,361.42,361.42,360.95,361.22,533335.0,337.7752,337.7752,337.3359,337.5883,533335.0
2020-11-09 13:45:00,361.22,361.51,361.02,361.39,486235.0,337.5883,337.8593,337.4014,337.7472,486235.0
2020-11-09 13:50:00,361.4,361.57,360.74,361.03,540635.0,337.7565,337.9154,337.1397,337.4107,540635.0
2020-11-09 13:55:00,361.02,361.27,360.7,361.15,577526.0,337.4014,337.635,337.1023,337.5229,577526.0
2020-11-09 14:00:00,361.14,361.31,360.6,360.78,582313.0,337.5135,337.6724,337.0088,337.1771,582313.0
2020-11-09 14:05:00,360.77,361.05,360.59,360.63,811559.0,337.1677,337.4294,336.9995,337.0369,811559.0
2020-11-09 14:10:00,360.62,360.73,360.23,360.25,665160.0,337.0275,337.1303,336.6631,336.6817,665160.0
2020-11-09 14:15:00,360.27,360.44,360.05,360.14,710104.0,336.7004,336.8593,336.4948,336.5789,710104.0
2020-11-09 14:20:00,360.14,360.16,359.29,359.45,1080157.0,336.5789,336.5976,335.7845,335.9341,1080157.0
2020-11-09 14:25:00,359.44,359.98,359.26,359.58,848888.0,335.9247,336.4294,335.7565,336.0556,848888.0
2020-11-09 14:30:00,359.58,359.6,358.89,359.0,880037.0,336.0556,336.0743,335.4107,335.5135,880037.0
2020-11-09 14:35:00,359.0,359.86,358.93,359.69,788671.0,335.5135,336.3173,335.4481,336.1584,788671.0
2020-11-09 14:40:00,359.68,360.03,359.34,359.92,748237.0,336.149,336.4761,335.8313,336.3733,748237.0
2020-11-09 14:45:00,359.92,360.01,359.65,359.94,598621.0,336.3733,336.4574,336.121,336.392,598621.0
2020-11-09 14:50:00,359.94,359.95,359.15,359.38,734178.0,336.392,336.4014,335.6537,335.8687,734178.0
2020-11-09 14:55:00,359.38,359.79,359.35,359.65,605616.0,335.8687,336.2518,335.8406,336.121,605616.0
2020-11-09 15:00:00,359.66,360.21,359.39,360.11,874687.0,336.1303,336.6444,335.878,336.5509,874687.0
2020-11-09 15:05:00,360.12,360.27,359.62,359.95,1040805.0,336.5602,336.7004,336.093,336.4014,1040805.0
2020-11-09 15:10:00,359.96,360.04,359.38,359.54,862411.0,336.4107,336.4855,335.8687,336.0182,862411.0
2020-11-09 15:15:00,359.56,360.37,359.5,359.63,1230873.0,336.0369,336.7939,335.9808,336.1023,1230873.0
2020-11-09 15:20:00,359.63,359.63,358.78,359.08,1067094.0,336.1023,336.1023,335.3079,335.5883,1067094.0
2020-11-09 15:25:00,359.08,359.21,358.06,358.19,1206666.0,335.5883,335.7098,334.635,334.7565,1206666.0
2020-11-09 15:30:00,358.19,359.26,358.19,358.44,1176622.0,334.7565,335.7565,334.7565,334.9902,1176622.0
2020-11-09 15:35:00,358.44,359.02,358.35,359.0,1082396.0,334.9902,335.5322,334.906,335.5135,1082396.0
2020-11-09 15:40:00,359.0,359.0,357.9,358.28,1522397.0,335.5135,335.5135,334.4855,334.8406,1522397.0
2020-11-09 15:45:00,358.29,358.4,357.47,357.58,1985036.0,334.85,334.9528,334.0836,334.1864,1985036.0
2020-11-09 15:50:00,357.59,357.62,355.76,355.8,4446241.0,334.1958,334.2238,332.4855,332.5229,4446241.0
2020-11-09 15:55:00,355.82,355.82,354.06,354.56,8397077.0,332.5416,332.5416,330.8967,331.364,8397077.0
2020-11-10 09:30:00,353.48,354.41,353.47,353.89,1795300.0,330.3546,331.2238,330.3453,330.7378,1795300.0
2020-11-10 09:35:00,353.89,353.98,352.67,352.77,1258636.0,330.7378,330.8219,329.5976,329.6911,1258636.0
2020-11-10 09:40:00,352.77,353.11,352.1,352.49,1180697.0,329.6911,330.0089,329.0649,329.4294,1180697.0
2020-11-10 09:45:00,352.49,352.82,351.92,352.81,1180282.0,329.4294,329.7378,328.8967,329.7285,1180282.0
2020-11-10 09:50:00,352.78,353.32,352.63,352.87,1235279.0,329.7004,330.2051,329.5603,329.7846,1235279.0
2020-11-10 09:55:00,352.87,353.7,352.74,353.56,766141.0,329.7846,330.5603,329.6631,330.4294,766141.0
2020-11-10 10:00:00,353.58,354.53,352.93,354.46,947328.0,330.4481,331.336,329.8406,331.2705,947328.0
2020-11-10 10:05:00,354.47,354.47,353.62,354.16,929890.0,331.2799,331.2799,330.4855,330.9902,929890.0
2020-11-10 10:10:00,354.19,354.57,353.68,353.83,704797.0,331.0182,331.3733,330.5416,330.6818,704797.0
2020-11-10 10:15:00,353.82,354.19,353.41,353.87,732293.0,330.6724,331.0182,330.2892,330.7191,732293.0
2020-11-10 10:20:00,353.89,353.99,352.55,352.73,773555.0,330.7378,330.8313,329.4855,329.6537,773555.0
2020-11-10 10:25:00,352.71,352.87,352.44,352.49,690413.0,329.635,329.7846,329.3827,329.4294,690413.0
2020-11-10 10:30:00,352.49,352.68,351.98,352.14,757415.0,329.4294,329.607,328.9528,329.1023,757415.0
2020-11-10 10:35:00,352.16,352.32,351.01,351.17,1003688.0,329.121,329.2705,328.0462,328.1958,1003688.0
2020-11-10 10:40:00,351.15,351.55,350.51,350.87,1301394.0,328.1771,328.5509,327.579,327.9154,1301394.0
2020-11-10 10:45:00,350.89,351.65,350.87,351.62,849194.0,327.9341,328.6444,327.9154,328.6163,849194.0
2020-11-10 10:50:00,351.6,351.92,351.39,351.74,790481.0,328.5976,328.8967,328.4014,328.7285,790481.0
2020-11-10 10:55:00,351.74,352.0,351.54,351.67,509306.0,328.7285,328.9715,328.5416,328.6631,509306.0
2020-11-10 11:00:00,351.65,352.79,351.57,352.78,951735.0,328.6444,329.7098,328.5696,329.7004,951735.0
2020-11-10 11:05:00,352.77,352.99,352.47,352.76,834390.0,329.6911,329.8967,329.4107,329.6818,834390.0
2020-11-10 11:10:00,352.72,353.2,352.69,353.09,684389.0,329.6444,330.093,329.6163,329.9902,684389.0
2020-11-10 11:15:00,353.08,353.23,352.31,352.41,617636.0,329.9808,330.121,329.2612,329.3547,617636.0
2020-11-10 11:20:00,352.4,352.52,352.03,352.41,609271.0,329.3453,329.4575,328.9995,329.3547,609271.0
2020-11-10 11:25:00,352.42,353.62,352.42,353.55,629382.0,329.364,330.4855,329.364,330.4201,629382.0
2020-11-10 11:30:00,353.54,353.63,353.13,353.14,536003.0,330.4107,330.4948,330.0275,330.0369,536003.0
2020-11-10 11:35:00,353.13,353.19,352.85,353.03,503947.0,330.0275,330.0836,329.7659,329.9341,503947.0
2020-11-10 11:40:00,353.04,354.15,353.04,353.96,557353.0,329.9434,330.9808,329.9434,330.8032,557353.0
2020-11-10 11:45:00,353.98,354.25,353.77,353.9,506994.0,330.8219,331.0743,330.6257,330.7472,506994.0
2020-11-10 11:50:00,353.9,354.06,353.43,353.63,543820.0,330.7472,330.8967,330.3079,330.4948,543820.0
2020-11-10 11:55:00,353.64,354.06,353.53,353.58,364300.0,330.5042,330.8967,330.4014,330.4481,364300.0
2020-11-10 12:00:00,353.57,354.73,353.48,354.62,781450.0,330.4388,331.5229,330.3546,331.4201,781450.0
2020-11-10 12:05:00,354.61,354.85,354.18,354.66,468567.0,331.4107,331.635,331.0089,331.4575,468567.0
2020-11-10 12:10:00,354.66,354.97,354.59,354.8,393616.0,331.4575,331.7472,331.392,331.5883,393616.0
2020-11-10 12:15:00,354.82,355.12,354.6,354.99,957607.0,331.607,331.8874,331.4014,331.7659,957607.0
2020-11-10 12:20:00,355.0,355.18,354.68,354.86,362253.0,331.7752,331.9434,331.4761,331.6444,362253.0
2020-11-10 12:25:00,354.88,354.92,354.25,354.35,413328.0,331.6631,331.7004,331.0743,331.1677,413328.0
2020-11-10 12:30:00,354.34,354.58,354.13,354.2,427087.0,331.1584,331.3827,330.9621,331.0275,427087.0
2020-11-10 12:35:00,354.19,354.21,353.64,353.71,492175.0,331.0182,331.0369,330.5042,330.5696,492175.0
2020-11-10 12:40:00,353.72,354.41,353.67,354.12,510037.0,330.5789,331.2238,330.5322,330.9528,510037.0
2020-11-10 12:45:00,354.13,354.77,354.0,354.53,503262.0,330.9621,331.5603,330.8406,331.336,503262.0
2020-11-10 12:50:00,354.51,354.62,354.05,354.41,313651.0,331.3173,331.4201,330.8874,331.2238,313651.0
2020-11-10 12:55:00,354.42,354.63,354.15,354.27,235128.0,331.2332,331.4294,330.9808,331.093,235128.0
2020-11-10 13:00:00,354.26,354.7,354.26,354.65,304094.0,331.0836,331.4948,331.0836,331.4481,304094.0
2020-11-10 13:05:00,354.65,354.7,354.36,354.5,210499.0,331.4481,331.4948,331.1771,331.3079,210499.0
2020-11-10 13:10:00,354.51,354.6,353.67,353.74,503693.0,331.3173,331.4014,330.5322,330.5976,503693.0
2020-11-10 13:15:00,353.75,353.85,353.52,353.61,626201.0,330.607,330.7004,330.392,330.4761,626201.0
2020-11-10 13:20:00,353.63,353.67,352.7,352.72,672518.0,330.4948,330.5322,329.6257,329.6444,672518.0
2020-11-10 13:25:00,352.74,353.02,352.62,352.88,599903.0,329.6631,329.9247,329.5509,329.7939,599903.0
2020-11-10 13:30:00,352.86,352.86,352.22,352.39,681391.0,329.7752,329.7752,329.1771,329.336,681391.0
2020-11-10 13:35:00,352.4,353.29,352.32,353.21,873968.0,329.3453,330.1771,329.2705,330.1023,873968.0
2020-11-10 13:40:00,353.2,353.68,353.16,353.61,480182.0,330.093,330.5416,330.0556,330.4761,480182.0
2020-11-10 13:45:00,353.61,353.63,353.37,353.48,276303.0,330.4761,330.4948,330.2518,330.3546,276303.0
2020-11-10 13:50:00,353.49,354.09,353.48,353.97,375025.0,330.364,330.9247,330.3546,330.8126,375025.0
2020-11-10 13:55:00,353.96,354.16,353.82,354.08,350513.0,330.8032,330.9902,330.6724,330.9154,350513.0
2020-11-10 14:00:00,354.07,354.28,353.89,354.19,639604.0,330.9061,331.1023,330.7378,331.0182,639604.0
2020-11-10 14:05:00,354.19,354.58,354.16,354.38,654242.0,331.0182,331.3827,330.9902,331.1958,654242.0
2020-11-10 14:10:00,354.35,354.51,353.18,353.69,1068778.0,331.1677,331.3173,330.0743,330.5509,1068778.0
2020-11-10 14:15:00,353.69,353.79,353.22,353.56,626664.0,330.5509,330.6444,330.1117,330.4294,626664.0
2020-11-10 14:20:00,353.56,354.05,353.14,353.96,1086661.0,330.4294,330.8874,330.0369,330.8032,1086661.0
2020-11-10 14:25:00,353.95,354.39,352.86,353.22,894494.0,330.7939,331.2051,329.7752,330.1117,894494.0
2020-11-10 14:30:00,353.24,354.14,353.14,353.85,775845.0,330.1304,330.9715,330.0369,330.7004,775845.0
2020-11-10 14:35:00,353.83,354.32,353.3,354.12,517307.0,330.6818,331.1397,330.1864,330.9528,517307.0
2020-11-10 14:40:00,354.12,354.63,353.31,353.77,863744.0,330.9528,331.4294,330.1958,330.6257,863744.0
2020-11-10 14:45:00,353.76,354.12,353.44,353.7,645403.0,330.6163,330.9528,330.3173,330.5603,645403.0
2020-11-10 14:50:00,353.71,354.27,353.56,353.97,645842.0,330.5696,331.093,330.4294,330.8126,645842.0
2020-11-10 14:55:00,353.96,354.32,353.85,353.99,530410.0,330.8032,331.1397,330.7004,330.8313,530410.0
2020-11-10 15:00:00,353.97,354.36,353.57,353.59,534499.0,330.8126,331.1771,330.4388,330.4575,534499.0
2020-11-10 15:05:00,353.6,353.88,353.28,353.61,445889.0,330.4668,330.7285,330.1677,330.4761,445889.0
2020-11-10 15:10:00,353.62,354.06,353.27,353.39,428264.0,330.4855,330.8967,330.1584,330.2705,428264.0
2020-11-10 15:15:00,353.41,354.49,353.37,354.31,650226.0,330.2892,331.2986,330.2518,331.1303,650226.0
2020-11-10 15:20:00,354.29,354.78,354.22,354.45,718622.0,331.1117,331.5696,331.0462,331.2612,718622.0
2020-11-10 15:25:00,354.45,354.81,353.99,354.65,762496.0,331.2612,331.5976,330.8313,331.4481,762496.0
2020-11-10 15:30:00,354.63,354.77,354.1,354.31,700478.0,331.4294,331.5603,330.9341,331.1303,700478.0
2020-11-10 15:35:00,354.33,354.5,353.51,353.59,771599.0,331.149,331.3079,330.3827,330.4575,771599.0
2020-11-10 15:40:00,353.6,354.63,353.59,354.4,1198672.0,330.4668,331.4294,330.4575,331.2145,1198672.0
2020-11-10 15:45:00,354.39,354.62,353.93,354.27,974742.0,331.2051,331.4201,330.7752,331.093,974742.0
2020-11-10 15:50:00,354.33,354.63,353.6,353.89,2311541.0,331.149,331.4294,330.4668,330.7378,2311541.0
2020-11-10 15:55:00,353.89,354.29,353.49,354.08,4341275.0,330.7378,331.1117,330.364,330.9154,4341275.0
2020-11-11 09:30:00,356.4,356.57,355.79,355.86,1158571.0,333.0836,333.2425,332.5135,332.5789,1158571.0
2020-11-11 09:35:00,355.86,356.16,355.74,355.99,1004351.0,332.5789,332.8593,332.4668,332.7004,1004351.0
2020-11-11 09:40:00,356.0,356.33,355.8,356.28,872232.0,332.7098,333.0182,332.5229,332.9715,872232.0
2020-11-11 09:45:00,356.29,356.6,355.98,356.34,841527.0,332.9808,333.2705,332.6911,333.0275,841527.0
2020-11-11 09:50:00,356.34,356.48,355.96,356.08,584379.0,333.0275,333.1584,332.6724,332.7846,584379.0
2020-11-11 09:55:00,356.08,356.18,355.12,355.3,926457.0,332.7846,332.878,331.8874,332.0556,926457.0
2020-11-11 10:00:00,355.31,355.66,355.13,355.33,489781.0,332.0649,332.392,331.8967,332.0836,489781.0
2020-11-11 10:05:00,355.34,355.68,355.32,355.57,654391.0,332.093,332.4107,332.0743,332.3079,654391.0
2020-11-11 10:10:00,355.57,355.82,355.12,355.63,511076.0,332.3079,332.5416,331.8874,332.364,511076.0
2020-11-11 10:15:00,355.63,355.78,355.31,355.46,373980.0,332.364,332.5042,332.0649,332.2051,373980.0
2020-11-11 10:20:00,355.47,355.64,355.26,355.27,369123.0,332.2145,332.3733,332.0182,332.0275,369123.0
2020-11-11 10:25:00,355.28,355.87,355.23,355.85,390024.0,332.0369,332.5883,331.9902,332.5696,390024.0
2020-11-11 10:30:00,355.87,356.31,355.79,356.11,569518.0,332.5883,332.9995,332.5135,332.8126,569518.0
2020-11-11 10:35:00,356.11,356.23,355.75,355.91,397433.0,332.8126,332.9247,332.4761,332.6257,397433.0
2020-11-11 10:40:00,355.92,356.14,355.51,355.73,362235.0,332.635,332.8406,332.2518,332.4574,362235.0
2020-11-11 10:45:00,355.72,355.95,355.47,355.63,442913.0,332.4481,332.6631,332.2145,332.364,442913.0
2020-11-11 10:50:00,355.61,355.86,355.51,355.74,347376.0,332.3453,332.5789,332.2518,332.4668,347376.0
2020-11-11 10:55:00,355.74,356.07,355.74,356.0,246385.0,332.4668,332.7752,332.4668,332.7098,246385.0
2020-11-11 11:00:00,355.98,356.16,355.78,355.96,364816.0,332.6911,332.8593,332.5042,332.6724,364816.0
2020-11-11 11:05:00,355.97,356.23,355.88,356.2,333447.0,332.6817,332.9247,332.5976,332.8967,333447.0
2020-11-11 11:10:00,356.2,356.58,356.15,356.45,345527.0,332.8967,333.2518,332.85,333.1303,345527.0
2020-11-11 11:15:00,356.46,356.68,356.41,356.68,370992.0,333.1397,333.3453,333.093,333.3453,370992.0
2020-11-11 11:20:00,356.68,356.74,356.5,356.53,341123.0,333.3453,333.4014,333.1771,333.2051,341123.0
2020-11-11 11:25:00,356.53,356.73,356.51,356.62,264026.0,333.2051,333.392,333.1864,333.2892,264026.0
2020-11-11 11:30:00,356.63,356.76,356.54,356.69,332097.0,333.2986,333.4201,333.2145,333.3546,332097.0
2020-11-11 11:35:00,356.69,356.72,356.46,356.6,242380.0,333.3546,333.3827,333.1397,333.2705,242380.0
2020-11-11 11:40:00,356.6,356.87,356.6,356.79,383987.0,333.2705,333.5229,333.2705,333.4481,383987.0
2020-11-11 11:45:00,356.78,356.94,356.73,356.89,235682.0,333.4388,333.5883,333.392,333.5416,235682.0
2020-11-11 11:50:00,356.91,356.92,356.66,356.73,181821.0,333.5603,333.5696,333.3266,333.392,181821.0
2020-11-11 11:55:00,356.72,356.91,356.66,356.9,233296.0,333.3827,333.5603,333.3266,333.5509,233296.0
2020-11-11 12:00:00,356.91,356.92,356.74,356.76,215772.0,333.5603,333.5696,333.4014,333.4201,215772.0
2020-11-11 12:05:00,356.77,357.36,356.76,357.23,394923.0,333.4294,333.9808,333.4201,333.8593,394923.0
2020-11-11 12:10:00,357.23,357.31,357.06,357.09,272204.0,333.8593,333.9341,333.7004,333.7285,272204.0
2020-11-11 12:15:00,357.09,357.14,356.8,356.87,306783.0,333.7285,333.7752,333.4574,333.5229,306783.0
2020-11-11 12:20:00,356.87,356.96,356.73,356.85,175036.0,333.5229,333.607,333.392,333.5042,175036.0
2020-11-11 12:25:00,356.84,356.92,356.72,356.88,249499.0,333.4948,333.5696,333.3827,333.5322,249499.0
2020-11-11 12:30:00,356.89,357.14,356.87,357.08,149716.0,333.5416,333.7752,333.5229,333.7191,149716.0
2020-11-11 12:35:00,357.08,357.09,356.94,357.08,141986.0,333.7191,333.7285,333.5883,333.7191,141986.0
2020-11-11 12:40:00,357.08,357.13,357.02,357.1,205279.0,333.7191,333.7659,333.6631,333.7378,205279.0
2020-11-11 12:45:00,357.11,357.35,357.09,357.25,242113.0,333.7472,333.9715,333.7285,333.878,242113.0
2020-11-11 12:50:00,357.26,357.3,357.12,357.19,216206.0,333.8874,333.9247,333.7565,333.8219,216206.0
2020-11-11 12:55:00,357.2,357.21,356.96,357.1,145789.0,333.8313,333.8406,333.607,333.7378,145789.0
2020-11-11 13:00:00,357.11,357.15,357.02,357.11,159352.0,333.7472,333.7846,333.6631,333.7472,159352.0
2020-11-11 13:05:00,357.11,357.11,356.92,356.99,239438.0,333.7472,333.7472,333.5696,333.635,239438.0
2020-11-11 13:10:00,356.98,357.01,356.92,356.97,170599.0,333.6257,333.6537,333.5696,333.6163,170599.0
2020-11-11 13:15:00,356.97,357.25,356.92,357.23,318652.0,333.6163,333.878,333.5696,333.8593,318652.0
2020-11-11 13:20:00,357.22,357.56,357.21,357.33,468427.0,333.85,334.1677,333.8406,333.9528,468427.0
2020-11-11 13:25:00,357.33,357.33,356.95,357.02,336933.0,333.9528,333.9528,333.5976,333.6631,336933.0
2020-11-11 13:30:00,357.03,357.16,356.95,357.04,275362.0,333.6724,333.7939,333.5976,333.6817,275362.0
2020-11-11 13:35:00,357.04,357.44,357.03,357.44,247772.0,333.6817,334.0556,333.6724,334.0556,247772.0
2020-11-11 13:40:00,357.43,357.44,357.09,357.19,292796.0,334.0462,334.0556,333.7285,333.8219,292796.0
2020-11-11 13:45:00,357.2,357.22,356.94,357.0,347764.0,333.8313,333.85,333.5883,333.6444,347764.0
2020-11-11 13:50:00,357.01,357.13,356.83,357.05,265108.0,333.6537,333.7659,333.4855,333.6911,265108.0
2020-11-11 13:55:00,357.06,357.13,356.64,356.7,482584.0,333.7004,333.7659,333.3079,333.364,482584.0
2020-11-11 14:00:00,356.71,357.21,356.69,357.09,588394.0,333.3733,333.8406,333.3546,333.7285,588394.0
2020-11-11 14:05:00,357.09,357.28,357.03,357.05,274195.0,333.7285,333.906,333.6724,333.6911,274195.0
2020-11-11 14:10:00,357.04,357.22,356.96,356.97,194682.0,333.6817,333.85,333.607,333.6163,194682.0
2020-11-11 14:15:00,356.98,357.07,356.65,356.75,315000.0,333.6257,333.7098,333.3173,333.4107,315000.0
2020-11-11 14:20:00,356.74,356.99,356.62,356.75,339133.0,333.4014,333.635,333.2892,333.4107,339133.0
2020-11-11 14:25:00,356.76,356.83,356.16,356.29,536296.0,333.4201,333.4855,332.8593,332.9808,536296.0
2020-11-11 14:30:00,356.29,356.55,356.16,356.34,512441.0,332.9808,333.2238,332.8593,333.0275,512441.0
2020-11-11 14:35:00,356.34,356.5,356.11,356.19,382703.0,333.0275,333.1771,332.8126,332.8874,382703.0
2020-11-11 14:40:00,356.19,356.2,355.68,356.09,738203.0,332.8874,332.8967,332.4107,332.7939,738203.0
2020-11-11 14:45:00,356.09,356.1,355.13,355.31,752818.0,332.7939,332.8032,331.8967,332.0649,752818.0
2020-11-11 14:50:00,355.32,355.61,355.06,355.55,853013.0,332.0743,332.3453,331.8313,332.2892,853013.0
2020-11-11 14:55:00,355.56,355.86,355.46,355.71,597408.0,332.2986,332.5789,332.2051,332.4388,597408.0
2020-11-11 15:00:00,355.73,355.95,355.58,355.7,522858.0,332.4574,332.6631,332.3173,332.4294,522858.0
2020-11-11 15:05:00,355.7,356.03,355.54,356.0,450177.0,332.4294,332.7378,332.2799,332.7098,450177.0
2020-11-11 15:10:00,356.0,356.23,355.87,356.21,504217.0,332.7098,332.9247,332.5883,332.906,504217.0
2020-11-11 15:15:00,356.21,356.25,356.0,356.17,421546.0,332.906,332.9434,332.7098,332.8687,421546.0
2020-11-11 15:20:00,356.17,356.18,355.39,355.63,1117478.0,332.8687,332.878,332.1397,332.364,1117478.0
2020-11-11 15:25:00,355.63,355.89,355.4,355.4,462880.0,332.364,332.607,332.149,332.149,462880.0
2020-11-11 15:30:00,355.4,355.93,355.32,355.77,499721.0,332.149,332.6444,332.0743,332.4948,499721.0
2020-11-11 15:35:00,355.76,356.13,355.54,356.05,536028.0,332.4855,332.8313,332.2799,332.7565,536028.0
2020-11-11 15:40:00,356.05,356.41,355.97,356.33,543756.0,332.7565,333.093,332.6817,333.0182,543756.0
2020-11-11 15:45:00,356.33,356.66,356.18,356.64,839869.0,333.0182,333.3266,332.878,333.3079,839869.0
2020-11-11 15:50:00,356.66,356.89,356.49,356.69,1483342.0,333.3266,333.5416,333.1677,333.3546,1483342.0
2020-11-11 15:55:00,356.68,356.88,356.43,356.61,3070106.0,333.3453,333.5322,333.1117,333.2799,3070106.0
2020-11-12 09:30:00,355.58,355.77,354.78,355.21,1275509.0,332.3173,332.4948,331.5696,331.9715,1275509.0
2020-11-12 09:35:00,355.22,355.84,355.12,355.72,726721.0,331.9808,332.5603,331.8874,332.4481,726721.0
2020-11-12 09:40:00,355.72,355.84,355.1,355.26,704099.0,332.4481,332.5603,331.8687,332.0182,704099.0
2020-11-12 09:45:00,355.27,355.47,354.75,354.76,670031.0,332.0275,332.2145,331.5416,331.5509,670031.0
2020-11-12 09:50:00,354.77,355.39,354.67,355.37,887534.0,331.5603,332.1397,331.4668,332.121,887534.0
2020-11-12 09:55:00,355.38,355.52,354.85,355.34,606245.0,332.1303,332.2612,331.635,332.093,606245.0
2020-11-12 10:00:00,355.33,355.35,354.96,355.24,336328.0,332.0836,332.1023,331.7378,331.9995,336328.0
2020-11-12 10:05:00,355.24,355.65,355.18,355.62,503889.0,331.9995,332.3827,331.9434,332.3546,503889.0
2020-11-12 10:10:00,355.61,356.17,355.52,356.09,890432.0,332.3453,332.8687,332.2612,332.7939,890432.0
2020-11-12 10:15:00,356.1,356.24,355.96,356.05,408700.0,332.8032,332.9341,332.6724,332.7565,408700.0
2020-11-12 10:20:00,356.05,356.14,355.36,355.48,545326.0,332.7565,332.8406,332.1117,332.2238,545326.0
2020-11-12 10:25:00,355.47,355.69,355.16,355.36,483654.0,332.2145,332.4201,331.9247,332.1117,483654.0
2020-11-12 10:30:00,355.35,355.68,355.27,355.53,290468.0,332.1023,332.4107,332.0275,332.2705,290468.0
2020-11-12 10:35:00,355.53,355.98,355.49,355.92,473097.0,332.2705,332.6911,332.2332,332.635,473097.0
2020-11-12 10:40:00,355.93,356.36,355.89,356.31,406939.0,332.6444,333.0462,332.607,332.9995,406939.0
2020-11-12 10:45:00,356.28,356.39,355.91,356.03,314237.0,332.9715,333.0743,332.6257,332.7378,314237.0
2020-11-12 10:50:00,356.03,356.11,355.84,356.1,268714.0,332.7378,332.8126,332.5603,332.8032,268714.0
2020-11-12 10:55:00,356.08,356.26,355.97,356.0,221833.0,332.7846,332.9528,332.6817,332.7098,221833.0
2020-11-12 11:00:00,356.01,356.22,355.88,356.15,262658.0,332.7191,332.9154,332.5976,332.85,262658.0
2020-11-12 11:05:00,356.16,356.42,356.1,356.27,331067.0,332.8593,333.1023,332.8032,332.9621,331067.0
2020-11-12 11:10:00,356.27,356.32,355.78,355.84,430946.0,332.9621,333.0089,332.5042,332.5603,430946.0
2020-11-12 11:15:00,355.84,355.87,355.6,355.79,269401.0,332.5603,332.5883,332.336,332.5135,269401.0
2020-11-12 11:20:00,355.78,355.85,355.55,355.71,292080.0,332.5042,332.5696,332.2892,332.4388,292080.0
2020-11-12 11:25:00,355.71,355.72,355.44,355.65,296021.0,332.4388,332.4481,332.1864,332.3827,296021.0
2020-11-12 11:30:00,355.65,355.69,355.22,355.3,451715.0,332.3827,332.4201,331.9808,332.0556,451715.0
2020-11-12 11:35:00,355.29,355.45,355.09,355.09,306695.0,332.0462,332.1958,331.8593,331.8593,306695.0
2020-11-12 11:40:00,355.09,355.09,354.71,354.74,545957.0,331.8593,331.8593,331.5042,331.5322,545957.0
2020-11-12 11:45:00,354.74,355.24,354.7,354.98,422986.0,331.5322,331.9995,331.4948,331.7565,422986.0
2020-11-12 11:50:00,354.97,355.37,354.89,355.24,312718.0,331.7472,332.121,331.6724,331.9995,312718.0
2020-11-12 11:55:00,355.25,355.37,355.13,355.25,257987.0,332.0089,332.121,331.8967,332.0089,257987.0
2020-11-12 12:00:00,355.23,355.37,355.02,355.25,309837.0,331.9902,332.121,331.7939,332.0089,309837.0
2020-11-12 12:05:00,355.25,355.44,355.18,355.33,181502.0,332.0089,332.1864,331.9434,332.0836,181502.0
2020-11-12 12:10:00,355.34,355.64,355.19,355.53,381928.0,332.093,332.3733,331.9528,332.2705,381928.0
2020-11-12 12:15:00,355.53,355.53,355.19,355.29,203860.0,332.2705,332.2705,331.9528,332.0462,203860.0
2020-11-12 12:20:00,355.3,355.5,355.12,355.15,191694.0,332.0556,332.2425,331.8874,331.9154,191694.0
2020-11-12 12:25:00,355.15,355.15,354.23,354.27,730968.0,331.9154,331.9154,331.0556,331.093,730968.0
2020-11-12 12:30:00,354.26,354.66,354.23,354.49,321090.0,331.0836,331.4575,331.0556,331.2986,321090.0
2020-11-12 12:35:00,354.49,354.59,354.13,354.15,328682.0,331.2986,331.392,330.9621,330.9808,328682.0
2020-11-12 12:40:00,354.15,354.2,353.62,353.8,710393.0,330.9808,331.0275,330.4855,330.6537,710393.0
2020-11-12 12:45:00,353.8,353.82,352.85,352.93,1049653.0,330.6537,330.6724,329.7659,329.8406,1049653.0
2020-11-12 12:50:00,352.92,353.28,352.51,353.19,1176147.0,329.8313,330.1677,329.4481,330.0836,1176147.0
2020-11-12 12:55:00,353.19,353.37,353.08,353.28,437859.0,330.0836,330.2518,329.9808,330.1677,437859.0
2020-11-12 13:00:00,353.27,353.38,352.91,353.15,470696.0,330.1584,330.2612,329.8219,330.0462,470696.0
2020-11-12 13:05:00,353.15,353.21,352.74,352.99,504686.0,330.0462,330.1023,329.6631,329.8967,504686.0
2020-11-12 13:10:00,352.99,353.05,352.11,352.9,863304.0,329.8967,329.9528,329.0743,329.8126,863304.0
2020-11-12 13:15:00,352.89,352.91,352.07,352.41,768015.0,329.8032,329.8219,329.0369,329.3547,768015.0
2020-11-12 13:20:00,352.4,352.9,352.05,352.08,846514.0,329.3453,329.8126,329.0182,329.0462,846514.0
2020-11-12 13:25:00,352.07,352.65,351.97,352.25,760117.0,329.0369,329.5789,328.9434,329.2051,760117.0
2020-11-12 13:30:00,352.25,352.85,351.97,352.69,1072697.0,329.2051,329.7659,328.9434,329.6163,1072697.0
2020-11-12 13:35:00,352.68,353.24,352.54,353.03,573882.0,329.607,330.1304,329.4761,329.9341,573882.0
2020-11-12 13:40:00,353.02,353.13,352.78,352.88,356069.0,329.9247,330.0275,329.7004,329.7939,356069.0
2020-11-12 13:45:00,352.89,352.95,352.5,352.64,575279.0,329.8032,329.8593,329.4388,329.5696,575279.0
2020-11-12 13:50:00,352.64,353.36,352.54,353.3,467829.0,329.5696,330.2425,329.4761,330.1864,467829.0
2020-11-12 13:55:00,353.31,353.5,353.21,353.46,270313.0,330.1958,330.3733,330.1023,330.336,270313.0
2020-11-12 14:00:00,353.46,353.88,353.32,353.69,509695.0,330.336,330.7285,330.2051,330.5509,509695.0
2020-11-12 14:05:00,353.7,353.78,352.93,352.98,706138.0,330.5603,330.635,329.8406,329.8874,706138.0
2020-11-12 14:10:00,352.99,353.16,352.48,352.55,524687.0,329.8967,330.0556,329.4201,329.4855,524687.0
2020-11-12 14:15:00,352.54,352.62,352.31,352.44,620495.0,329.4761,329.5509,329.2612,329.3827,620495.0
2020-11-12 14:20:00,352.45,352.88,352.27,352.57,641192.0,329.392,329.7939,329.2238,329.5042,641192.0
2020-11-12 14:25:00,352.56,352.9,352.49,352.69,408461.0,329.4948,329.8126,329.4294,329.6163,408461.0
2020-11-12 14:30:00,352.68,353.37,352.39,352.87,578894.0,329.607,330.2518,329.336,329.7846,578894.0
2020-11-12 14:35:00,352.88,352.98,352.59,352.68,358494.0,329.7939,329.8874,329.5229,329.607,358494.0
2020-11-12 14:40:00,352.72,352.72,351.95,351.99,742039.0,329.6444,329.6444,328.9247,328.9621,742039.0
2020-11-12 14:45:00,351.98,352.22,351.83,352.07,667317.0,328.9528,329.1771,328.8126,329.0369,667317.0
2020-11-12 14:50:00,352.09,352.43,351.83,352.06,745450.0,329.0556,329.3733,328.8126,329.0275,745450.0
2020-11-12 14:55:00,352.06,352.37,351.92,352.03,664757.0,329.0275,329.3173,328.8967,328.9995,664757.0
2020-11-12 15:00:00,352.03,352.2,351.47,351.54,812654.0,328.9995,329.1584,328.4761,328.5416,812654.0
2020-11-12 15:05:00,351.53,351.76,351.26,351.63,878053.0,328.5322,328.7472,328.2799,328.6257,878053.0
2020-11-12 15:10:00,351.63,351.95,351.52,351.87,654253.0,328.6257,328.9247,328.5229,328.85,654253.0
2020-11-12 15:15:00,351.87,352.67,351.7,352.42,992657.0,328.85,329.5976,328.6911,329.364,992657.0
2020-11-12 15:20:00,352.42,352.57,352.18,352.42,737630.0,329.364,329.5042,329.1397,329.364,737630.0
2020-11-12 15:25:00,352.42,352.56,351.82,351.94,673149.0,329.364,329.4948,328.8032,328.9154,673149.0
2020-11-12 15:30:00,351.93,352.0,351.62,351.8,888550.0,328.9061,328.9715,328.6163,328.7846,888550.0
2020-11-12 15:35:00,351.79,352.26,351.46,352.2,753502.0,328.7752,329.2145,328.4668,329.1584,753502.0
2020-11-12 15:40:00,352.2,352.37,351.98,352.02,1122410.0,329.1584,329.3173,328.9528,328.9902,1122410.0
2020-11-12 15:45:00,352.02,352.18,351.35,352.02,2208378.0,328.9902,329.1397,328.364,328.9902,2208378.0
2020-11-12 15:50:00,352.02,352.84,351.94,352.72,2815483.0,328.9902,329.7565,328.9154,329.6444,2815483.0
2020-11-12 15:55:00,352.73,353.33,352.59,353.27,3811959.0,329.6537,330.2145,329.5229,330.1584,3811959.0
2020-11-13 09:30:00,355.27,355.9,355.27,355.65,1185738.0,332.0275,332.6163,332.0275,332.3827,1185738.0
2020-11-13 09:35:00,355.65,356.02,355.22,355.89,721890.0,332.3827,332.7285,331.9808,332.607,721890.0
2020-11-13 09:40:00,355.89,356.08,355.71,355.91,548612.0,332.607,332.7846,332.4388,332.6257,548612.0
2020-11-13 09:45:00,355.92,356.18,355.86,356.07,636712.0,332.635,332.878,332.5789,332.7752,636712.0
2020-11-13 09:50:00,356.08,356.12,355.76,355.94,632228.0,332.7846,332.8219,332.4855,332.6537,632228.0
2020-11-13 09:55:00,355.94,356.24,355.93,356.03,612614.0,332.6537,332.9341,332.6444,332.7378,612614.0
2020-11-13 10:00:00,356.03,356.12,355.75,355.84,701154.0,332.7378,332.8219,332.4761,332.5603,701154.0
2020-11-13 10:05:00,355.85,356.08,355.7,355.88,388624.0,332.5696,332.7846,332.4294,332.5976,388624.0
2020-11-13 10:10:00,355.86,355.92,355.48,355.7,533307.0,332.5789,332.635,332.2238,332.4294,533307.0
2020-11-13 10:15:00,355.68,355.77,355.06,355.24,882618.0,332.4107,332.4948,331.8313,331.9995,882618.0
2020-11-13 10:20:00,355.24,355.41,355.19,355.38,364695.0,331.9995,332.1584,331.9528,332.1303,364695.0
2020-11-13 10:25:00,355.38,355.9,355.29,355.86,566147.0,332.1303,332.6163,332.0462,332.5789,566147.0
2020-11-13 10:30:00,355.85,355.88,355.53,355.7,367221.0,332.5696,332.5976,332.2705,332.4294,367221.0
2020-11-13 10:35:00,355.71,355.72,355.12,355.22,708563.0,332.4388,332.4481,331.8874,331.9808,708563.0
2020-11-13 10:40:00,355.22,355.72,355.11,355.63,868901.0,331.9808,332.4481,331.878,332.364,868901.0
2020-11-13 10:45:00,355.62,355.77,355.45,355.76,508174.0,332.3546,332.4948,332.1958,332.4855,508174.0
2020-11-13 10:50:00,355.73,355.77,355.31,355.46,346953.0,332.4574,332.4948,332.0649,332.2051,346953.0
2020-11-13 10:55:00,355.46,355.49,354.71,355.19,774940.0,332.2051,332.2332,331.5042,331.9528,774940.0
2020-11-13 11:00:00,355.2,355.64,355.2,355.62,377785.0,331.9621,332.3733,331.9621,332.3546,377785.0
2020-11-13 11:05:00,355.62,355.85,355.57,355.73,327822.0,332.3546,332.5696,332.3079,332.4574,327822.0
2020-11-13 11:10:00,355.72,355.76,355.48,355.59,408363.0,332.4481,332.4855,332.2238,332.3266,408363.0
2020-11-13 11:15:00,355.6,356.0,355.59,355.86,472646.0,332.336,332.7098,332.3266,332.5789,472646.0
2020-11-13 11:20:00,355.86,355.92,355.78,355.88,310628.0,332.5789,332.635,332.5042,332.5976,310628.0
2020-11-13 11:25:00,355.88,355.9,355.34,355.68,803991.0,332.5976,332.6163,332.093,332.4107,803991.0
2020-11-13 11:30:00,355.7,355.78,355.39,355.45,398181.0,332.4294,332.5042,332.1397,332.1958,398181.0
2020-11-13 11:35:00,355.44,355.78,355.37,355.6,245736.0,332.1864,332.5042,332.121,332.336,245736.0
2020-11-13 11:40:00,355.61,356.16,355.6,355.97,531922.0,332.3453,332.8593,332.336,332.6817,531922.0
2020-11-13 11:45:00,355.97,356.19,355.97,356.17,262244.0,332.6817,332.8874,332.6817,332.8687,262244.0
2020-11-13 11:50:00,356.15,356.21,356.05,356.15,180827.0,332.85,332.906,332.7565,332.85,180827.0
2020-11-13 11:55:00,356.15,356.39,356.1,356.27,533590.0,332.85,333.0743,332.8032,332.9621,533590.0
2020-11-13 12:00:00,356.29,356.47,356.29,356.37,242712.0,332.9808,333.149,332.9808,333.0556,242712.0
2020-11-13 12:05:00,356.37,356.46,356.24,356.28,192284.0,333.0556,333.1397,332.9341,332.9715,192284.0
2020-11-13 12:10:00,356.29,356.5,356.28,356.35,249437.0,332.9808,333.1771,332.9715,333.0369,249437.0
2020-11-13 12:15:00,356.36,356.38,356.14,356.26,215927.0,333.0462,333.0649,332.8406,332.9528,215927.0
2020-11-13 12:20:00,356.25,356.27,356.07,356.12,221066.0,332.9434,332.9621,332.7752,332.8219,221066.0
2020-11-13 12:25:00,356.13,356.33,356.13,356.23,169130.0,332.8313,333.0182,332.8313,332.9247,169130.0
2020-11-13 12:30:00,356.24,356.31,356.16,356.24,146098.0,332.9341,332.9995,332.8593,332.9341,146098.0
2020-11-13 12:35:00,356.24,356.45,356.24,356.45,150959.0,332.9341,333.1303,332.9341,333.1303,150959.0
2020-11-13 12:40:00,356.45,356.57,356.44,356.5,287753.0,333.1303,333.2425,333.121,333.1771,287753.0
2020-11-13 12:45:00,356.5,356.57,356.41,356.53,194002.0,333.1771,333.2425,333.093,333.2051,194002.0
2020-11-13 12:50:00,356.52,356.7,356.5,356.55,340152.0,333.1958,333.364,333.1771,333.2238,340152.0
2020-11-13 12:55:00,356.56,356.74,356.54,356.74,151107.0,333.2331,333.4014,333.2145,333.4014,151107.0
2020-11-13 13:00:00,356.74,356.87,356.6,356.75,367514.0,333.4014,333.5229,333.2705,333.4107,367514.0
2020-11-13 13:05:00,356.76,356.89,356.73,356.82,210648.0,333.4201,333.5416,333.392,333.4761,210648.0
2020-11-13 13:10:00,356.83,356.88,356.59,356.6,410452.0,333.4855,333.5322,333.2612,333.2705,410452.0
2020-11-13 13:15:00,356.6,356.95,356.6,356.93,236471.0,333.2705,333.5976,333.2705,333.5789,236471.0
2020-11-13 13:20:00,356.92,357.0,356.59,356.81,541927.0,333.5696,333.6444,333.2612,333.4668,541927.0
2020-11-13 13:25:00,356.8,357.13,356.74,356.86,460318.0,333.4574,333.7659,333.4014,333.5135,460318.0
2020-11-13 13:30:00,356.88,356.92,356.5,356.57,267663.0,333.5322,333.5696,333.1771,333.2425,267663.0
2020-11-13 13:35:00,356.59,356.78,356.54,356.73,208076.0,333.2612,333.4388,333.2145,333.392,208076.0
2020-11-13 13:40:00,356.73,356.81,356.61,356.72,302956.0,333.392,333.4668,333.2799,333.3827,302956.0
2020-11-13 13:45:00,356.7,356.94,356.54,356.71,245936.0,333.364,333.5883,333.2145,333.3733,245936.0
2020-11-13 13:50:00,356.72,356.84,356.59,356.6,138534.0,333.3827,333.4948,333.2612,333.2705,138534.0
2020-11-13 13:55:00,356.59,356.75,356.55,356.6,217105.0,333.2612,333.4107,333.2238,333.2705,217105.0
2020-11-13 14:00:00,356.6,356.94,356.53,356.77,455820.0,333.2705,333.5883,333.2051,333.4294,455820.0
2020-11-13 14:05:00,356.76,356.97,356.73,356.88,307876.0,333.4201,333.6163,333.392,333.5322,307876.0
2020-11-13 14:10:00,356.89,356.91,356.57,356.64,384325.0,333.5416,333.5603,333.2425,333.3079,384325.0
2020-11-13 14:15:00,356.64,356.96,356.42,356.95,716568.0,333.3079,333.607,333.1023,333.5976,716568.0
2020-11-13 14:20:00,356.95,357.64,356.92,357.4,835449.0,333.5976,334.2425,333.5696,334.0182,835449.0
2020-11-13 14:25:00,357.4,357.43,357.18,357.31,515448.0,334.0182,334.0462,333.8126,333.9341,515448.0
2020-11-13 14:30:00,357.32,357.48,357.2,357.22,446715.0,333.9434,334.093,333.8313,333.85,446715.0
2020-11-13 14:35:00,357.22,357.55,357.2,357.44,316769.0,333.85,334.1584,333.8313,334.0556,316769.0
2020-11-13 14:40:00,357.43,357.53,357.35,357.38,388313.0,334.0462,334.1397,333.9715,333.9995,388313.0
2020-11-13 14:45:00,357.38,357.45,357.03,357.09,312304.0,333.9995,334.0649,333.6724,333.7285,312304.0
2020-11-13 14:50:00,357.09,357.37,357.08,357.33,337565.0,333.7285,333.9902,333.7191,333.9528,337565.0
2020-11-13 14:55:00,357.34,357.81,357.31,357.66,701298.0,333.9621,334.4014,333.9341,334.2612,701298.0
2020-11-13 15:00:00,357.66,357.8,357.44,357.49,793542.0,334.2612,334.392,334.0556,334.1023,793542.0
2020-11-13 15:05:00,357.49,357.67,357.41,357.54,444353.0,334.1023,334.2705,334.0275,334.149,444353.0
2020-11-13 15:10:00,357.54,357.56,357.19,357.53,731065.0,334.149,334.1677,333.8219,334.1397,731065.0
2020-11-13 15:15:00,357.54,357.64,356.96,357.36,786445.0,334.149,334.2425,333.607,333.9808,786445.0
2020-11-13 15:20:00,357.36,357.45,357.23,357.39,458043.0,333.9808,334.0649,333.8593,334.0088,458043.0
2020-11-13 15:25:00,357.4,357.78,357.38,357.71,840761.0,334.0182,334.3733,333.9995,334.3079,840761.0
2020-11-13 15:30:00,357.7,358.34,357.59,358.24,1598410.0,334.2986,334.8967,334.1958,334.8032,1598410.0
2020-11-13 15:35:00,358.25,358.55,358.17,358.45,1151210.0,334.8126,335.093,334.7378,334.9995,1151210.0
2020-11-13 15:40:00,358.46,358.9,358.39,358.74,1212314.0,335.0088,335.4201,334.9434,335.2705,1212314.0
2020-11-13 15:45:00,358.73,358.86,358.39,358.41,1200552.0,335.2612,335.3827,334.9434,334.9621,1200552.0
2020-11-13 15:50:00,358.41,358.59,357.91,357.92,2153024.0,334.9621,335.1303,334.4948,334.5042,2153024.0
2020-11-13 15:55:00,357.92,358.42,357.8,358.05,3524358.0,334.5042,334.9715,334.392,334.6257,3524358.0
2020-11-16 09:30:00,360.98,361.22,360.2,360.27,1848352.0,337.364,337.5883,336.635,336.7004,1848352.0
2020-11-16 09:35:00,360.26,361.24,360.22,360.81,1266982.0,336.6911,337.607,336.6537,337.2051,1266982.0
2020-11-16 09:40:00,360.83,360.88,360.56,360.62,852306.0,337.2238,337.2705,336.9715,337.0275,852306.0
2020-11-16 09:45:00,360.62,360.97,360.58,360.94,888552.0,337.0275,337.3546,336.9902,337.3266,888552.0
2020-11-16 09:50:00,360.94,361.07,359.6,359.74,1377882.0,337.3266,337.4481,336.0743,336.2051,1377882.0
2020-11-16 09:55:00,359.72,360.41,359.59,360.4,1149112.0,336.1864,336.8313,336.0649,336.8219,1149112.0
2020-11-16 10:00:00,360.4,360.55,360.19,360.51,600002.0,336.8219,336.9621,336.6257,336.9247,600002.0
2020-11-16 10:05:00,360.52,360.73,360.47,360.65,503770.0,336.9341,337.1303,336.8873,337.0556,503770.0
2020-11-16 10:10:00,360.66,360.7,360.25,360.58,474562.0,337.0649,337.1023,336.6817,336.9902,474562.0
2020-11-16 10:15:00,360.6,360.82,360.58,360.76,454143.0,337.0088,337.2145,336.9902,337.1584,454143.0
2020-11-16 10:20:00,360.76,361.43,360.56,361.33,951841.0,337.1584,337.7845,336.9715,337.6911,951841.0
2020-11-16 10:25:00,361.33,361.5,361.2,361.5,579163.0,337.6911,337.85,337.5696,337.85,579163.0
2020-11-16 10:30:00,361.51,361.63,361.33,361.6,654364.0,337.8593,337.9715,337.6911,337.9434,654364.0
2020-11-16 10:35:00,361.6,361.62,361.39,361.49,539915.0,337.9434,337.9621,337.7472,337.8406,539915.0
2020-11-16 10:40:00,361.48,361.69,361.44,361.59,403368.0,337.8313,338.0275,337.7939,337.9341,403368.0
2020-11-16 10:45:00,361.6,361.69,361.33,361.49,404498.0,337.9434,338.0275,337.6911,337.8406,404498.0
2020-11-16 10:50:00,361.49,361.69,361.47,361.6,285355.0,337.8406,338.0275,337.8219,337.9434,285355.0
2020-11-16 10:55:00,361.61,361.93,361.56,361.93,494797.0,337.9528,338.2518,337.906,338.2518,494797.0
2020-11-16 11:00:00,361.94,362.05,361.81,362.03,419292.0,338.2612,338.364,338.1397,338.3453,419292.0
2020-11-16 11:05:00,362.03,362.08,361.85,361.87,439918.0,338.3453,338.392,338.1771,338.1958,439918.0
2020-11-16 11:10:00,361.88,362.07,361.88,361.98,289947.0,338.2051,338.3827,338.2051,338.2986,289947.0
2020-11-16 11:15:00,361.99,362.16,361.97,362.07,475591.0,338.3079,338.4668,338.2892,338.3827,475591.0
2020-11-16 11:20:00,362.09,362.25,362.03,362.06,381738.0,338.4014,338.5509,338.3453,338.3733,381738.0
2020-11-16 11:25:00,362.06,362.16,361.9,361.98,340019.0,338.3733,338.4668,338.2238,338.2986,340019.0
2020-11-16 11:30:00,361.97,362.0,361.81,361.84,327238.0,338.2892,338.3173,338.1397,338.1677,327238.0
2020-11-16 11:35:00,361.84,361.91,361.66,361.89,333131.0,338.1677,338.2331,337.9995,338.2145,333131.0
2020-11-16 11:40:00,361.9,361.98,361.76,361.84,167690.0,338.2238,338.2986,338.093,338.1677,167690.0
2020-11-16 11:45:00,361.83,361.9,361.7,361.74,140938.0,338.1584,338.2238,338.0369,338.0743,140938.0
2020-11-16 11:50:00,361.74,361.78,361.65,361.73,169755.0,338.0743,338.1116,337.9902,338.0649,169755.0
2020-11-16 11:55:00,361.73,361.9,361.65,361.77,215008.0,338.0649,338.2238,337.9902,338.1023,215008.0
2020-11-16 12:00:00,361.78,361.98,361.77,361.9,289201.0,338.1116,338.2986,338.1023,338.2238,289201.0
2020-11-16 12:05:00,361.89,361.92,361.71,361.73,214279.0,338.2145,338.2425,338.0462,338.0649,214279.0
2020-11-16 12:10:00,361.73,361.77,361.51,361.55,380365.0,338.0649,338.1023,337.8593,337.8967,380365.0
2020-11-16 12:15:00,361.56,361.58,361.39,361.41,294204.0,337.906,337.9247,337.7472,337.7659,294204.0
2020-11-16 12:20:00,361.41,361.41,361.07,361.11,463457.0,337.7659,337.7659,337.4481,337.4855,463457.0
2020-11-16 12:25:00,361.1,361.3,361.1,361.2,350567.0,337.4761,337.663,337.4761,337.5696,350567.0
2020-11-16 12:30:00,361.2,361.26,361.04,361.13,286256.0,337.5696,337.6257,337.4201,337.5042,286256.0
2020-11-16 12:35:00,361.12,361.25,361.1,361.2,221573.0,337.4948,337.6163,337.4761,337.5696,221573.0
2020-11-16 12:40:00,361.19,361.44,361.19,361.41,274842.0,337.5602,337.7939,337.5602,337.7659,274842.0
2020-11-16 12:45:00,361.41,361.45,361.1,361.22,374335.0,337.7659,337.8032,337.4761,337.5883,374335.0
2020-11-16 12:50:00,361.23,361.3,360.87,360.95,502040.0,337.5976,337.663,337.2612,337.3359,502040.0
2020-11-16 12:55:00,360.95,361.24,360.81,361.1,357964.0,337.3359,337.607,337.2051,337.4761,357964.0
2020-11-16 13:00:00,361.1,361.11,360.72,360.89,322283.0,337.4761,337.4855,337.121,337.2799,322283.0
2020-11-16 13:05:00,360.88,361.1,360.84,361.0,228054.0,337.2705,337.4761,337.2331,337.3827,228054.0
2020-11-16 13:10:00,361.0,361.03,360.84,360.88,174990.0,337.3827,337.4107,337.2331,337.2705,174990.0
2020-11-16 13:15:00,360.88,361.0,360.82,360.93,196519.0,337.2705,337.3827,337.2145,337.3173,196519.0
2020-11-16 13:20:00,360.93,360.98,360.33,360.76,667533.0,337.3173,337.364,336.7565,337.1584,667533.0
2020-11-16 13:25:00,360.76,360.76,360.05,360.13,663760.0,337.1584,337.1584,336.4948,336.5696,663760.0
2020-11-16 13:30:00,360.14,360.57,360.04,360.56,457599.0,336.5789,336.9808,336.4855,336.9715,457599.0
2020-11-16 13:35:00,360.56,360.65,360.31,360.36,296099.0,336.9715,337.0556,336.7378,336.7845,296099.0
2020-11-16 13:40:00,360.35,360.35,359.64,359.9,671094.0,336.7752,336.7752,336.1116,336.3546,671094.0
2020-11-16 13:45:00,359.9,360.18,359.85,360.08,508896.0,336.3546,336.6163,336.3079,336.5229,508896.0
2020-11-16 13:50:00,360.09,360.54,360.05,360.54,436798.0,336.5322,336.9528,336.4948,336.9528,436798.0
2020-11-16 13:55:00,360.54,360.74,360.51,360.57,451731.0,336.9528,337.1397,336.9247,336.9808,451731.0
2020-11-16 14:00:00,360.58,360.63,360.22,360.45,506944.0,336.9902,337.0369,336.6537,336.8687,506944.0
2020-11-16 14:05:00,360.46,360.83,360.41,360.77,480971.0,336.878,337.2238,336.8313,337.1677,480971.0
2020-11-16 14:10:00,360.77,360.87,360.59,360.86,343417.0,337.1677,337.2612,336.9995,337.2518,343417.0
2020-11-16 14:15:00,360.86,360.87,360.71,360.81,347176.0,337.2518,337.2612,337.1116,337.2051,347176.0
2020-11-16 14:20:00,360.8,360.9,360.7,360.88,356473.0,337.1958,337.2892,337.1023,337.2705,356473.0
2020-11-16 14:25:00,360.88,361.04,360.8,361.02,379579.0,337.2705,337.4201,337.1958,337.4014,379579.0
2020-11-16 14:30:00,361.03,361.24,360.78,360.96,606858.0,337.4107,337.607,337.1771,337.3453,606858.0
2020-11-16 14:35:00,360.95,361.01,360.81,360.92,394613.0,337.3359,337.392,337.2051,337.3079,394613.0
2020-11-16 14:40:00,360.92,361.05,360.84,361.0,477562.0,337.3079,337.4294,337.2331,337.3827,477562.0
2020-11-16 14:45:00,361.0,361.17,360.71,360.74,478921.0,337.3827,337.5416,337.1116,337.1397,478921.0
2020-11-16 14:50:00,360.74,361.06,360.73,360.86,530478.0,337.1397,337.4388,337.1303,337.2518,530478.0
2020-11-16 14:55:00,360.87,361.03,360.75,360.92,582249.0,337.2612,337.4107,337.149,337.3079,582249.0
2020-11-16 15:00:00,360.93,360.99,360.27,360.3,989562.0,337.3173,337.3733,336.7004,336.7285,989562.0
2020-11-16 15:05:00,360.3,360.72,360.24,360.69,725764.0,336.7285,337.121,336.6724,337.093,725764.0
2020-11-16 15:10:00,360.68,360.94,360.43,360.49,566810.0,337.0836,337.3266,336.85,336.906,566810.0
2020-11-16 15:15:00,360.49,360.85,360.4,360.79,469190.0,336.906,337.2425,336.8219,337.1864,469190.0
2020-11-16 15:20:00,360.79,361.28,360.72,361.17,775469.0,337.1864,337.6444,337.121,337.5416,775469.0
2020-11-16 15:25:00,361.17,361.22,360.56,360.86,1083693.0,337.5416,337.5883,336.9715,337.2518,1083693.0
2020-11-16 15:30:00,360.87,361.17,360.74,361.09,833400.0,337.2612,337.5416,337.1397,337.4668,833400.0
2020-11-16 15:35:00,361.09,361.25,360.82,360.97,785384.0,337.4668,337.6163,337.2145,337.3546,785384.0
2020-11-16 15:40:00,360.98,361.49,360.97,361.36,1151705.0,337.364,337.8406,337.3546,337.7191,1151705.0
2020-11-16 15:45:00,361.37,361.59,361.24,361.44,1316511.0,337.7285,337.9341,337.607,337.7939,1316511.0
2020-11-16 15:50:00,361.45,361.58,361.02,361.4,1721282.0,337.8032,337.9247,337.4014,337.7565,1721282.0
2020-11-16 15:55:00,361.4,362.59,361.21,362.44,9239259.0,337.7565,338.8687,337.5789,338.7285,9239259.0
2020-11-17 09:30:00,359.96,360.15,359.74,359.91,1946440.0,336.4107,336.5883,336.2051,336.364,1946440.0
2020-11-17 09:35:00,359.92,359.93,359.32,359.66,1192925.0,336.3733,336.3827,335.8126,336.1303,1192925.0
2020-11-17 09:40:00,359.66,359.69,359.13,359.23,1028137.0,336.1303,336.1584,335.635,335.7285,1028137.0
2020-11-17 09:45:00,359.23,359.56,358.94,359.46,1341342.0,335.7285,336.0369,335.4574,335.9434,1341342.0
2020-11-17 09:50:00,359.46,359.56,358.8,359.0,873543.0,335.9434,336.0369,335.3266,335.5135,873543.0
2020-11-17 09:55:00,359.0,359.23,358.34,358.41,1171465.0,335.5135,335.7285,334.8967,334.9621,1171465.0
2020-11-17 10:00:00,358.41,359.13,358.38,358.68,1244527.0,334.9621,335.635,334.9341,335.2145,1244527.0
2020-11-17 10:05:00,358.67,359.04,358.55,359.02,553103.0,335.2051,335.5509,335.093,335.5322,553103.0
2020-11-17 10:10:00,359.01,359.42,358.96,359.37,564716.0,335.5229,335.906,335.4761,335.8593,564716.0
2020-11-17 10:15:00,359.36,359.61,359.13,359.47,469030.0,335.85,336.0836,335.635,335.9528,469030.0
2020-11-17 10:20:00,359.46,359.71,359.37,359.48,517187.0,335.9434,336.1771,335.8593,335.9621,517187.0
2020-11-17 10:25:00,359.48,359.69,359.37,359.46,596012.0,335.9621,336.1584,335.8593,335.9434,596012.0
2020-11-17 10:30:00,359.48,359.84,359.33,359.76,572241.0,335.9621,336.2986,335.8219,336.2238,572241.0
2020-11-17 10:35:00,359.74,359.94,359.73,359.88,356305.0,336.2051,336.392,336.1958,336.3359,356305.0
2020-11-17 10:40:00,359.88,360.05,359.82,360.02,405728.0,336.3359,336.4948,336.2799,336.4668,405728.0
2020-11-17 10:45:00,360.01,360.12,359.88,360.04,363090.0,336.4574,336.5602,336.3359,336.4855,363090.0
2020-11-17 10:50:00,360.05,360.53,359.93,360.5,590978.0,336.4948,336.9434,336.3827,336.9154,590978.0
2020-11-17 10:55:00,360.51,360.7,360.36,360.57,389663.0,336.9247,337.1023,336.7845,336.9808,389663.0
2020-11-17 11:00:00,360.57,360.64,360.45,360.5,353021.0,336.9808,337.0462,336.8687,336.9154,353021.0
2020-11-17 11:05:00,360.5,360.8,360.5,360.69,398777.0,336.9154,337.1958,336.9154,337.093,398777.0
2020-11-17 11:10:00,360.69,360.77,360.57,360.7,314692.0,337.093,337.1677,336.9808,337.1023,314692.0
2020-11-17 11:15:00,360.71,360.91,360.6,360.75,575896.0,337.1116,337.2986,337.0088,337.149,575896.0
2020-11-17 11:20:00,360.75,360.83,360.58,360.71,459082.0,337.149,337.2238,336.9902,337.1116,459082.0
2020-11-17 11:25:00,360.72,360.79,360.34,360.74,961304.0,337.121,337.1864,336.7659,337.1397,961304.0
2020-11-17 11:30:00,360.74,361.18,360.66,360.75,750730.0,337.1397,337.5509,337.0649,337.149,750730.0
2020-11-17 11:35:00,360.76,360.93,360.64,360.88,395473.0,337.1584,337.3173,337.0462,337.2705,395473.0
2020-11-17 11:40:00,360.88,361.12,360.77,361.02,320535.0,337.2705,337.4948,337.1677,337.4014,320535.0
2020-11-17 11:45:00,361.0,361.11,360.66,360.79,326303.0,337.3827,337.4855,337.0649,337.1864,326303.0
2020-11-17 11:50:00,360.78,360.81,360.54,360.68,223771.0,337.1771,337.2051,336.9528,337.0836,223771.0
2020-11-17 11:55:00,360.68,360.83,360.63,360.81,184903.0,337.0836,337.2238,337.0369,337.2051,184903.0
2020-11-17 12:00:00,360.8,360.94,360.76,360.8,204266.0,337.1958,337.3266,337.1584,337.1958,204266.0
2020-11-17 12:05:00,360.79,360.89,360.76,360.81,139448.0,337.1864,337.2799,337.1584,337.2051,139448.0
2020-11-17 12:10:00,360.8,361.65,360.68,361.57,580782.0,337.1958,337.9902,337.0836,337.9154,580782.0
2020-11-17 12:15:00,361.56,361.74,361.3,361.3,482963.0,337.906,338.0743,337.663,337.663,482963.0
2020-11-17 12:20:00,361.31,361.45,361.08,361.27,383455.0,337.6724,337.8032,337.4574,337.635,383455.0
2020-11-17 12:25:00,361.27,361.42,361.16,361.37,189464.0,337.635,337.7752,337.5322,337.7285,189464.0
2020-11-17 12:30:00,361.37,361.43,361.2,361.21,158997.0,337.7285,337.7845,337.5696,337.5789,158997.0
2020-11-17 12:35:00,361.21,361.57,361.13,361.37,304036.0,337.5789,337.9154,337.5042,337.7285,304036.0
2020-11-17 12:40:00,361.36,361.44,361.12,361.27,280402.0,337.7191,337.7939,337.4948,337.635,280402.0
2020-11-17 12:45:00,361.28,361.31,361.13,361.22,190761.0,337.6444,337.6724,337.5042,337.5883,190761.0
2020-11-17 12:50:00,361.24,361.43,361.2,361.31,106760.0,337.607,337.7845,337.5696,337.6724,106760.0
2020-11-17 12:55:00,361.31,361.36,361.14,361.35,194927.0,337.6724,337.7191,337.5135,337.7098,194927.0
2020-11-17 13:00:00,361.34,361.56,361.29,361.43,190227.0,337.7004,337.906,337.6537,337.7845,190227.0
2020-11-17 13:05:00,361.42,361.53,361.37,361.49,95231.0,337.7752,337.878,337.7285,337.8406,95231.0
2020-11-17 13:10:00,361.48,361.51,361.41,361.45,80393.0,337.8313,337.8593,337.7659,337.8032,80393.0
2020-11-17 13:15:00,361.46,361.72,361.37,361.42,235078.0,337.8126,338.0556,337.7285,337.7752,235078.0
2020-11-17 13:20:00,361.42,361.43,361.15,361.16,242781.0,337.7752,337.7845,337.5229,337.5322,242781.0
2020-11-17 13:25:00,361.16,361.42,361.14,361.41,158432.0,337.5322,337.7752,337.5135,337.7659,158432.0
2020-11-17 13:30:00,361.4,361.45,361.2,361.21,200696.0,337.7565,337.8032,337.5696,337.5789,200696.0
2020-11-17 13:35:00,361.22,361.4,361.14,361.38,224904.0,337.5883,337.7565,337.5135,337.7378,224904.0
2020-11-17 13:40:00,361.38,361.43,361.21,361.22,165104.0,337.7378,337.7845,337.5789,337.5883,165104.0
2020-11-17 13:45:00,361.23,361.23,361.05,361.06,190269.0,337.5976,337.5976,337.4294,337.4388,190269.0
2020-11-17 13:50:00,361.07,361.07,360.77,360.82,290562.0,337.4481,337.4481,337.1677,337.2145,290562.0
2020-11-17 13:55:00,360.81,361.01,360.81,360.98,179356.0,337.2051,337.392,337.2051,337.364,179356.0
2020-11-17 14:00:00,360.96,361.41,360.93,361.3,607749.0,337.3453,337.7659,337.3173,337.663,607749.0
2020-11-17 14:05:00,361.3,361.54,361.28,361.54,281325.0,337.663,337.8873,337.6444,337.8873,281325.0
2020-11-17 14:10:00,361.54,361.92,361.46,361.81,353509.0,337.8873,338.2425,337.8126,338.1397,353509.0
2020-11-17 14:15:00,361.82,361.83,361.66,361.72,282001.0,338.149,338.1584,337.9995,338.0556,282001.0
2020-11-17 14:20:00,361.73,361.86,361.63,361.66,231204.0,338.0649,338.1864,337.9715,337.9995,231204.0
2020-11-17 14:25:00,361.66,361.69,361.37,361.49,376087.0,337.9995,338.0275,337.7285,337.8406,376087.0
2020-11-17 14:30:00,361.49,361.62,361.35,361.47,208773.0,337.8406,337.9621,337.7098,337.8219,208773.0
2020-11-17 14:35:00,361.47,361.8,361.47,361.77,253159.0,337.8219,338.1303,337.8219,338.1023,253159.0
2020-11-17 14:40:00,361.77,361.85,361.63,361.82,292571.0,338.1023,338.1771,337.9715,338.149,292571.0
2020-11-17 14:45:00,361.81,361.83,361.67,361.74,222951.0,338.1397,338.1584,338.0088,338.0743,222951.0
2020-11-17 14:50:00,361.74,361.77,361.52,361.58,286241.0,338.0743,338.1023,337.8687,337.9247,286241.0
2020-11-17 14:55:00,361.59,361.67,361.45,361.52,329434.0,337.9341,338.0088,337.8032,337.8687,329434.0
2020-11-17 15:00:00,361.52,361.55,361.25,361.37,364072.0,337.8687,337.8967,337.6163,337.7285,364072.0
2020-11-17 15:05:00,361.39,361.45,360.92,360.95,408664.0,337.7472,337.8032,337.3079,337.3359,408664.0
2020-11-17 15:10:00,360.96,361.04,360.65,360.83,692884.0,337.3453,337.4201,337.0556,337.2238,692884.0
2020-11-17 15:15:00,360.83,360.89,360.6,360.71,652777.0,337.2238,337.2799,337.0088,337.1116,652777.0
2020-11-17 15:20:00,360.7,360.78,359.85,360.13,1133109.0,337.1023,337.1771,336.3079,336.5696,1133109.0
2020-11-17 15:25:00,360.12,360.31,360.01,360.3,914046.0,336.5602,336.7378,336.4574,336.7285,914046.0
2020-11-17 15:30:00,360.3,360.43,360.08,360.11,795383.0,336.7285,336.85,336.5229,336.5509,795383.0
2020-11-17 15:35:00,360.11,360.56,360.02,360.45,1084997.0,336.5509,336.9715,336.4668,336.8687,1084997.0
2020-11-17 15:40:00,360.44,360.48,359.9,360.44,1052083.0,336.8593,336.8967,336.3546,336.8593,1052083.0
2020-11-17 15:45:00,360.44,360.46,360.16,360.34,1123925.0,336.8593,336.878,336.5976,336.7659,1123925.0
2020-11-17 15:50:00,360.34,360.91,359.75,360.61,2599305.0,336.7659,337.2986,336.2145,337.0182,2599305.0
2020-11-17 15:55:00,360.62,360.79,360.46,360.64,2579580.0,337.0275,337.1864,336.878,337.0462,2579580.0
2020-11-18 09:30:00,360.9,361.01,360.56,360.69,1190820.0,337.2892,337.392,336.9715,337.093,1190820.0
2020-11-18 09:35:00,360.7,360.94,360.67,360.86,597557.0,337.1023,337.3266,337.0743,337.2518,597557.0
2020-11-18 09:40:00,360.87,361.33,360.82,361.19,647577.0,337.2612,337.6911,337.2145,337.5602,647577.0
2020-11-18 09:45:00,361.18,361.28,361.05,361.07,367397.0,337.5509,337.6444,337.4294,337.4481,367397.0
2020-11-18 09:50:00,361.06,361.07,360.4,360.44,866701.0,337.4388,337.4481,336.8219,336.8593,866701.0
2020-11-18 09:55:00,360.43,360.63,360.31,360.61,766515.0,336.85,337.0369,336.7378,337.0182,766515.0
2020-11-18 10:00:00,360.6,360.89,360.54,360.87,500816.0,337.0088,337.2799,336.9528,337.2612,500816.0
2020-11-18 10:05:00,360.88,360.99,360.61,360.66,503722.0,337.2705,337.3733,337.0182,337.0649,503722.0
2020-11-18 10:10:00,360.67,360.95,360.66,360.81,366938.0,337.0743,337.3359,337.0649,337.2051,366938.0
2020-11-18 10:15:00,360.81,360.85,360.58,360.66,313003.0,337.2051,337.2425,336.9902,337.0649,313003.0
2020-11-18 10:20:00,360.65,361.08,360.6,361.05,677052.0,337.0556,337.4574,337.0088,337.4294,677052.0
2020-11-18 10:25:00,361.04,361.18,360.95,361.15,345613.0,337.4201,337.5509,337.3359,337.5229,345613.0
2020-11-18 10:30:00,361.13,361.19,360.99,361.0,246238.0,337.5042,337.5602,337.3733,337.3827,246238.0
2020-11-18 10:35:00,361.01,361.04,360.73,360.94,402831.0,337.392,337.4201,337.1303,337.3266,402831.0
2020-11-18 10:40:00,360.95,361.14,360.94,361.07,246391.0,337.3359,337.5135,337.3266,337.4481,246391.0
2020-11-18 10:45:00,361.08,361.25,361.02,361.23,445790.0,337.4574,337.6163,337.4014,337.5976,445790.0
2020-11-18 10:50:00,361.22,361.32,361.14,361.25,371667.0,337.5883,337.6817,337.5135,337.6163,371667.0
2020-11-18 10:55:00,361.24,361.3,361.05,361.12,450880.0,337.607,337.663,337.4294,337.4948,450880.0
2020-11-18 11:00:00,361.12,361.41,361.09,361.39,307186.0,337.4948,337.7659,337.4668,337.7472,307186.0
2020-11-18 11:05:00,361.4,361.5,361.34,361.36,374539.0,337.7565,337.85,337.7004,337.7191,374539.0
2020-11-18 11:10:00,361.35,361.45,361.33,361.39,199508.0,337.7098,337.8032,337.6911,337.7472,199508.0
2020-11-18 11:15:00,361.39,361.42,361.12,361.22,340636.0,337.7472,337.7752,337.4948,337.5883,340636.0
2020-11-18 11:20:00,361.23,361.28,360.98,361.09,293734.0,337.5976,337.6444,337.364,337.4668,293734.0
2020-11-18 11:25:00,361.09,361.23,361.03,361.22,442777.0,337.4668,337.5976,337.4107,337.5883,442777.0
2020-11-18 11:30:00,361.23,361.25,361.06,361.13,190653.0,337.5976,337.6163,337.4388,337.5042,190653.0
2020-11-18 11:35:00,361.14,361.27,360.99,361.14,163370.0,337.5135,337.635,337.3733,337.5135,163370.0
2020-11-18 11:40:00,361.15,361.15,360.92,360.96,152400.0,337.5229,337.5229,337.3079,337.3453,152400.0
2020-11-18 11:45:00,360.95,361.09,360.81,360.91,241558.0,337.3359,337.4668,337.2051,337.2986,241558.0
2020-11-18 11:50:00,360.93,361.16,360.9,361.12,268286.0,337.3173,337.5322,337.2892,337.4948,268286.0
2020-11-18 11:55:00,361.11,361.25,361.11,361.21,387492.0,337.4855,337.6163,337.4855,337.5789,387492.0
2020-11-18 12:00:00,361.21,361.5,361.19,361.4,329249.0,337.5789,337.85,337.5602,337.7565,329249.0
2020-11-18 12:05:00,361.4,361.43,361.34,361.37,101823.0,337.7565,337.7845,337.7004,337.7285,101823.0
2020-11-18 12:10:00,361.37,361.41,361.27,361.41,319969.0,337.7285,337.7659,337.635,337.7659,319969.0
2020-11-18 12:15:00,361.4,361.4,361.2,361.27,196722.0,337.7565,337.7565,337.5696,337.635,196722.0
2020-11-18 12:20:00,361.28,361.35,361.21,361.25,315710.0,337.6444,337.7098,337.5789,337.6163,315710.0
2020-11-18 12:25:00,361.25,361.27,361.0,361.13,254080.0,337.6163,337.635,337.3827,337.5042,254080.0
2020-11-18 12:30:00,361.14,361.15,361.01,361.11,184842.0,337.5135,337.5229,337.392,337.4855,184842.0
2020-11-18 12:35:00,361.12,361.24,361.06,361.18,198478.0,337.4948,337.607,337.4388,337.5509,198478.0
2020-11-18 12:40:00,361.18,361.26,361.15,361.23,161562.0,337.5509,337.6257,337.5229,337.5976,161562.0
2020-11-18 12:45:00,361.23,361.23,361.03,361.08,160232.0,337.5976,337.5976,337.4107,337.4574,160232.0
2020-11-18 12:50:00,361.08,361.18,360.88,360.95,215941.0,337.4574,337.5509,337.2705,337.3359,215941.0
2020-11-18 12:55:00,360.94,360.97,360.67,360.77,365173.0,337.3266,337.3546,337.0743,337.1677,365173.0
2020-11-18 13:00:00,360.76,360.91,360.69,360.9,197820.0,337.1584,337.2986,337.093,337.2892,197820.0
2020-11-18 13:05:00,360.89,361.04,360.87,361.03,180516.0,337.2799,337.4201,337.2612,337.4107,180516.0
2020-11-18 13:10:00,361.02,361.03,360.75,360.79,259331.0,337.4014,337.4107,337.149,337.1864,259331.0
2020-11-18 13:15:00,360.78,360.88,360.65,360.79,479716.0,337.1771,337.2705,337.0556,337.1864,479716.0
2020-11-18 13:20:00,360.8,360.8,360.62,360.75,166708.0,337.1958,337.1958,337.0275,337.149,166708.0
2020-11-18 13:25:00,360.74,360.77,360.16,360.17,681348.0,337.1397,337.1677,336.5976,336.607,681348.0
2020-11-18 13:30:00,360.17,360.31,360.08,360.24,462348.0,336.607,336.7378,336.5229,336.6724,462348.0
2020-11-18 13:35:00,360.24,360.55,360.23,360.44,338557.0,336.6724,336.9621,336.6631,336.8593,338557.0
2020-11-18 13:40:00,360.44,360.44,360.13,360.2,319445.0,336.8593,336.8593,336.5696,336.635,319445.0
2020-11-18 13:45:00,360.21,360.28,359.63,359.75,936288.0,336.6444,336.7098,336.1023,336.2145,936288.0
2020-11-18 13:50:00,359.75,359.9,359.47,359.71,690862.0,336.2145,336.3546,335.9528,336.1771,690862.0
2020-11-18 13:55:00,359.71,359.88,359.32,359.84,729197.0,336.1771,336.3359,335.8126,336.2986,729197.0
2020-11-18 14:00:00,359.83,360.15,359.68,359.94,526110.0,336.2892,336.5883,336.149,336.392,526110.0
2020-11-18 14:05:00,359.94,360.13,359.91,359.96,281979.0,336.392,336.5696,336.364,336.4107,281979.0
2020-11-18 14:10:00,359.95,359.98,359.48,359.51,533815.0,336.4014,336.4294,335.9621,335.9902,533815.0
2020-11-18 14:15:00,359.52,359.58,359.1,359.12,777007.0,335.9995,336.0556,335.607,335.6257,777007.0
2020-11-18 14:20:00,359.13,359.33,358.77,358.83,679400.0,335.635,335.8219,335.2986,335.3546,679400.0
2020-11-18 14:25:00,358.83,359.08,358.67,359.05,764769.0,335.3546,335.5883,335.2051,335.5602,764769.0
2020-11-18 14:30:00,359.05,359.44,358.88,359.4,626282.0,335.5602,335.9247,335.4014,335.8874,626282.0
2020-11-18 14:35:00,359.38,359.39,359.13,359.28,442771.0,335.8687,335.878,335.635,335.7752,442771.0
2020-11-18 14:40:00,359.28,359.69,359.24,359.67,511867.0,335.7752,336.1584,335.7378,336.1397,511867.0
2020-11-18 14:45:00,359.66,359.72,359.45,359.49,321946.0,336.1303,336.1864,335.9341,335.9715,321946.0
2020-11-18 14:50:00,359.47,359.8,359.47,359.75,309441.0,335.9528,336.2612,335.9528,336.2145,309441.0
2020-11-18 14:55:00,359.76,359.88,359.41,359.46,418518.0,336.2238,336.3359,335.8967,335.9434,418518.0
2020-11-18 15:00:00,359.47,359.51,358.87,358.94,606024.0,335.9528,335.9902,335.392,335.4574,606024.0
2020-11-18 15:05:00,358.93,359.67,358.89,359.61,548852.0,335.4481,336.1397,335.4107,336.0836,548852.0
2020-11-18 15:10:00,359.61,360.06,359.59,359.9,800850.0,336.0836,336.5042,336.0649,336.3546,800850.0
2020-11-18 15:15:00,359.9,359.96,359.47,359.48,481119.0,336.3546,336.4107,335.9528,335.9621,481119.0
2020-11-18 15:20:00,359.48,359.79,359.33,359.69,579439.0,335.9621,336.2518,335.8219,336.1584,579439.0
2020-11-18 15:25:00,359.69,359.74,358.99,358.99,1042016.0,336.1584,336.2051,335.5042,335.5042,1042016.0
2020-11-18 15:30:00,358.98,359.11,358.52,358.88,1501976.0,335.4948,335.6163,335.0649,335.4014,1501976.0
2020-11-18 15:35:00,358.88,358.91,357.76,357.93,1755498.0,335.4014,335.4294,334.3546,334.5135,1755498.0
2020-11-18 15:40:00,357.93,358.01,357.54,357.66,1609319.0,334.5135,334.5883,334.149,334.2612,1609319.0
2020-11-18 15:45:00,357.65,358.1,357.31,357.56,2166837.0,334.2518,334.6724,333.9341,334.1677,2166837.0
2020-11-18 15:50:00,357.56,357.92,356.82,356.92,2930867.0,334.1677,334.5042,333.4761,333.5696,2930867.0
2020-11-18 15:55:00,356.92,357.2,356.24,356.3,3788901.0,333.5696,333.8313,332.9341,332.9902,3788901.0
2020-11-19 09:30:00,355.59,355.68,354.15,354.63,1903895.0,332.3266,332.4107,330.9808,331.4294,1903895.0
2020-11-19 09:35:00,354.61,355.35,354.48,355.22,1151589.0,331.4107,332.1023,331.2892,331.9808,1151589.0
2020-11-19 09:40:00,355.18,355.47,354.89,355.42,927314.0,331.9434,332.2145,331.6724,332.1677,927314.0
2020-11-19 09:45:00,355.43,355.98,355.33,355.94,934458.0,332.1771,332.6911,332.0836,332.6537,934458.0
2020-11-19 09:50:00,355.95,356.33,355.8,356.29,865728.0,332.6631,333.0182,332.5229,332.9808,865728.0
2020-11-19 09:55:00,356.29,356.36,356.02,356.12,652435.0,332.9808,333.0462,332.7285,332.8219,652435.0
2020-11-19 10:00:00,356.12,356.42,355.83,355.95,729382.0,332.8219,333.1023,332.5509,332.6631,729382.0
2020-11-19 10:05:00,355.97,356.12,355.6,356.1,753579.0,332.6817,332.8219,332.336,332.8032,753579.0
2020-11-19 10:10:00,356.08,356.19,355.41,355.52,681346.0,332.7846,332.8874,332.1584,332.2612,681346.0
2020-11-19 10:15:00,355.54,355.85,355.27,355.43,685384.0,332.2799,332.5696,332.0275,332.1771,685384.0
2020-11-19 10:20:00,355.43,355.53,355.01,355.04,599876.0,332.1771,332.2705,331.7846,331.8126,599876.0
2020-11-19 10:25:00,355.04,355.35,354.79,355.17,898597.0,331.8126,332.1023,331.5789,331.9341,898597.0
2020-11-19 10:30:00,355.17,355.36,355.08,355.32,508512.0,331.9341,332.1117,331.85,332.0743,508512.0
2020-11-19 10:35:00,355.33,355.99,355.33,355.88,629549.0,332.0836,332.7004,332.0836,332.5976,629549.0
2020-11-19 10:40:00,355.89,356.28,355.87,356.18,494466.0,332.607,332.9715,332.5883,332.878,494466.0
2020-11-19 10:45:00,356.19,356.65,356.19,356.62,527983.0,332.8874,333.3173,332.8874,333.2892,527983.0
2020-11-19 10:50:00,356.62,356.71,356.32,356.34,378411.0,333.2892,333.3733,333.0089,333.0275,378411.0
2020-11-19 10:55:00,356.34,356.48,355.93,355.93,415031.0,333.0275,333.1584,332.6444,332.6444,415031.0
2020-11-19 11:00:00,355.92,355.99,355.61,355.66,387013.0,332.635,332.7004,332.3453,332.392,387013.0
2020-11-19 11:05:00,355.67,355.92,355.56,355.7,192401.0,332.4014,332.635,332.2986,332.4294,192401.0
2020-11-19 11:10:00,355.69,355.7,355.41,355.51,234559.0,332.4201,332.4294,332.1584,332.2518,234559.0
2020-11-19 11:15:00,355.52,355.84,355.46,355.82,297444.0,332.2612,332.5603,332.2051,332.5416,297444.0
2020-11-19 11:20:00,355.81,356.29,355.78,356.22,257561.0,332.5322,332.9808,332.5042,332.9154,257561.0
2020-11-19 11:25:00,356.22,356.3,356.08,356.1,337045.0,332.9154,332.9902,332.7846,332.8032,337045.0
2020-11-19 11:30:00,356.1,356.27,355.55,355.63,393672.0,332.8032,332.9621,332.2892,332.364,393672.0
2020-11-19 11:35:00,355.64,355.66,355.35,355.58,395882.0,332.3733,332.392,332.1023,332.3173,395882.0
2020-11-19 11:40:00,355.58,355.78,355.54,355.73,224299.0,332.3173,332.5042,332.2799,332.4574,224299.0
2020-11-19 11:45:00,355.71,355.99,355.43,355.74,249372.0,332.4388,332.7004,332.1771,332.4668,249372.0
2020-11-19 11:50:00,355.74,355.74,355.49,355.65,147317.0,332.4668,332.4668,332.2332,332.3827,147317.0
2020-11-19 11:55:00,355.65,355.93,355.59,355.92,207404.0,332.3827,332.6444,332.3266,332.635,207404.0
2020-11-19 12:00:00,355.93,356.08,355.71,355.94,320813.0,332.6444,332.7846,332.4388,332.6537,320813.0
2020-11-19 12:05:00,355.93,356.21,355.87,356.1,332945.0,332.6444,332.906,332.5883,332.8032,332945.0
2020-11-19 12:10:00,356.1,356.23,355.89,356.19,357683.0,332.8032,332.9247,332.607,332.8874,357683.0
2020-11-19 12:15:00,356.19,356.2,355.7,355.79,214317.0,332.8874,332.8967,332.4294,332.5135,214317.0
2020-11-19 12:20:00,355.79,356.0,355.51,355.66,292827.0,332.5135,332.7098,332.2518,332.392,292827.0
2020-11-19 12:25:00,355.68,355.92,355.61,355.91,131739.0,332.4107,332.635,332.3453,332.6257,131739.0
2020-11-19 12:30:00,355.9,356.04,355.82,355.87,138120.0,332.6163,332.7472,332.5416,332.5883,138120.0
2020-11-19 12:35:00,355.88,356.24,355.86,356.21,334695.0,332.5976,332.9341,332.5789,332.906,334695.0
2020-11-19 12:40:00,356.19,356.24,355.45,355.56,459351.0,332.8874,332.9341,332.1958,332.2986,459351.0
2020-11-19 12:45:00,355.55,355.66,355.21,355.35,318962.0,332.2892,332.392,331.9715,332.1023,318962.0
2020-11-19 12:50:00,355.34,355.48,355.22,355.25,266456.0,332.093,332.2238,331.9808,332.0089,266456.0
2020-11-19 12:55:00,355.25,355.65,355.19,355.5,269942.0,332.0089,332.3827,331.9528,332.2425,269942.0
2020-11-19 13:00:00,355.51,356.0,355.5,355.85,388748.0,332.2518,332.7098,332.2425,332.5696,388748.0
2020-11-19 13:05:00,355.85,355.93,355.42,355.6,298722.0,332.5696,332.6444,332.1677,332.336,298722.0
2020-11-19 13:10:00,355.58,355.81,355.57,355.8,114197.0,332.3173,332.5322,332.3079,332.5229,114197.0
2020-11-19 13:15:00,355.8,355.94,355.64,355.85,161374.0,332.5229,332.6537,332.3733,332.5696,161374.0
2020-11-19 13:20:00,355.85,356.04,355.74,356.03,194628.0,332.5696,332.7472,332.4668,332.7378,194628.0
2020-11-19 13:25:00,356.03,356.57,356.0,356.14,566805.0,332.7378,333.2425,332.7098,332.8406,566805.0
2020-11-19 13:30:00,356.14,356.28,356.01,356.13,253081.0,332.8406,332.9715,332.7191,332.8313,253081.0
2020-11-19 13:35:00,356.13,356.28,356.02,356.18,173665.0,332.8313,332.9715,332.7285,332.878,173665.0
2020-11-19 13:40:00,356.17,356.21,356.05,356.13,127195.0,332.8687,332.906,332.7565,332.8313,127195.0
2020-11-19 13:45:00,356.13,356.56,356.1,356.55,334652.0,332.8313,333.2331,332.8032,333.2238,334652.0
2020-11-19 13:50:00,356.55,356.66,356.49,356.65,195085.0,333.2238,333.3266,333.1677,333.3173,195085.0
2020-11-19 13:55:00,356.65,356.67,356.46,356.53,164709.0,333.3173,333.336,333.1397,333.2051,164709.0
2020-11-19 14:00:00,356.53,356.78,356.39,356.72,363827.0,333.2051,333.4388,333.0743,333.3827,363827.0
2020-11-19 14:05:00,356.71,356.75,356.6,356.72,137368.0,333.3733,333.4107,333.2705,333.3827,137368.0
2020-11-19 14:10:00,356.72,356.83,356.66,356.79,236792.0,333.3827,333.4855,333.3266,333.4481,236792.0
2020-11-19 14:15:00,356.78,356.81,356.48,356.6,318486.0,333.4388,333.4668,333.1584,333.2705,318486.0
2020-11-19 14:20:00,356.61,356.72,356.6,356.66,196026.0,333.2799,333.3827,333.2705,333.3266,196026.0
2020-11-19 14:25:00,356.66,356.78,356.61,356.73,225857.0,333.3266,333.4388,333.2799,333.392,225857.0
2020-11-19 14:30:00,356.73,357.13,356.71,357.13,535040.0,333.392,333.7659,333.3733,333.7659,535040.0
2020-11-19 14:35:00,357.13,357.58,357.09,357.58,604891.0,333.7659,334.1864,333.7285,334.1864,604891.0
2020-11-19 14:40:00,357.58,358.13,357.55,357.95,933109.0,334.1864,334.7004,334.1584,334.5322,933109.0
2020-11-19 14:45:00,357.96,358.03,357.75,357.75,594520.0,334.5416,334.607,334.3453,334.3453,594520.0
2020-11-19 14:50:00,357.75,357.77,357.43,357.43,483645.0,334.3453,334.364,334.0462,334.0462,483645.0
2020-11-19 14:55:00,357.44,357.72,357.38,357.68,453865.0,334.0556,334.3173,333.9995,334.2799,453865.0
2020-11-19 15:00:00,357.67,357.7,357.42,357.46,325646.0,334.2705,334.2986,334.0369,334.0743,325646.0
2020-11-19 15:05:00,357.47,357.47,357.22,357.42,302511.0,334.0836,334.0836,333.85,334.0369,302511.0
2020-11-19 15:10:00,357.43,357.96,357.41,357.93,376013.0,334.0462,334.5416,334.0275,334.5135,376013.0
2020-11-19 15:15:00,357.93,357.98,357.36,357.47,691617.0,334.5135,334.5603,333.9808,334.0836,691617.0
2020-11-19 15:20:00,357.47,357.65,357.37,357.43,540020.0,334.0836,334.2518,333.9902,334.0462,540020.0
2020-11-19 15:25:00,357.43,357.47,357.13,357.42,438759.0,334.0462,334.0836,333.7659,334.0369,438759.0
2020-11-19 15:30:00,357.42,357.84,357.23,357.8,853016.0,334.0369,334.4294,333.8593,334.392,853016.0
2020-11-19 15:35:00,357.79,358.18,357.72,357.95,1207028.0,334.3827,334.7472,334.3173,334.5322,1207028.0
2020-11-19 15:40:00,357.95,358.17,357.79,357.97,738135.0,334.5322,334.7378,334.3827,334.5509,738135.0
2020-11-19 15:45:00,357.97,358.08,357.6,357.61,974905.0,334.5509,334.6537,334.2051,334.2145,974905.0
2020-11-19 15:50:00,357.59,358.08,357.53,357.84,1100612.0,334.1958,334.6537,334.1397,334.4294,1100612.0
2020-11-19 15:55:00,357.85,358.17,357.58,357.76,1975463.0,334.4388,334.7378,334.1864,334.3546,1975463.0
2020-11-20 09:30:00,357.48,357.55,357.13,357.33,1307708.0,334.093,334.1584,333.7659,333.9528,1307708.0
2020-11-20 09:35:00,357.32,357.38,356.98,357.32,628584.0,333.9434,333.9995,333.6257,333.9434,628584.0
2020-11-20 09:40:00,357.31,357.72,357.18,357.63,554224.0,333.9341,334.3173,333.8126,334.2331,554224.0
2020-11-20 09:45:00,357.63,357.68,357.33,357.47,610204.0,334.2331,334.2799,333.9528,334.0836,610204.0
2020-11-20 09:50:00,357.47,357.52,356.82,356.92,454414.0,334.0836,334.1303,333.4761,333.5696,454414.0
2020-11-20 09:55:00,356.92,357.04,356.54,357.04,653352.0,333.5696,333.6817,333.2145,333.6817,653352.0
2020-11-20 10:00:00,357.04,357.2,356.74,356.88,643676.0,333.6817,333.8313,333.4014,333.5322,643676.0
2020-11-20 10:05:00,356.88,357.14,356.82,357.03,288714.0,333.5322,333.7752,333.4761,333.6724,288714.0
2020-11-20 10:10:00,357.03,357.14,356.3,356.39,690565.0,333.6724,333.7752,332.9902,333.0743,690565.0
2020-11-20 10:15:00,356.39,356.41,356.18,356.29,567464.0,333.0743,333.093,332.878,332.9808,567464.0
2020-11-20 10:20:00,356.28,356.87,356.25,356.8,526689.0,332.9715,333.5229,332.9434,333.4574,526689.0
2020-11-20 10:25:00,356.81,356.84,356.71,356.8,260626.0,333.4668,333.4948,333.3733,333.4574,260626.0
2020-11-20 10:30:00,356.8,356.85,356.28,356.58,452967.0,333.4574,333.5042,332.9715,333.2518,452967.0
2020-11-20 10:35:00,356.56,357.17,356.55,357.1,466013.0,333.2331,333.8032,333.2238,333.7378,466013.0
2020-11-20 10:40:00,357.11,357.14,356.77,356.84,242325.0,333.7472,333.7752,333.4294,333.4948,242325.0
2020-11-20 10:45:00,356.84,356.93,356.6,356.72,243759.0,333.4948,333.5789,333.2705,333.3827,243759.0
2020-11-20 10:50:00,356.72,357.01,356.68,356.78,245842.0,333.3827,333.6537,333.3453,333.4388,245842.0
2020-11-20 10:55:00,356.78,356.89,356.56,356.86,246060.0,333.4388,333.5416,333.2331,333.5135,246060.0
2020-11-20 11:00:00,356.87,357.08,356.81,357.06,546243.0,333.5229,333.7191,333.4668,333.7004,546243.0
2020-11-20 11:05:00,357.05,357.48,356.96,357.29,654733.0,333.6911,334.093,333.607,333.9154,654733.0
2020-11-20 11:10:00,357.29,357.35,357.14,357.14,357183.0,333.9154,333.9715,333.7752,333.7752,357183.0
2020-11-20 11:15:00,357.14,357.28,357.0,357.04,288342.0,333.7752,333.906,333.6444,333.6817,288342.0
2020-11-20 11:20:00,357.05,357.27,356.96,357.27,332034.0,333.6911,333.8967,333.607,333.8967,332034.0
2020-11-20 11:25:00,357.27,357.43,357.16,357.32,399695.0,333.8967,334.0462,333.7939,333.9434,399695.0
2020-11-20 11:30:00,357.32,357.45,357.18,357.41,420247.0,333.9434,334.0649,333.8126,334.0275,420247.0
2020-11-20 11:35:00,357.41,357.56,357.35,357.47,443187.0,334.0275,334.1677,333.9715,334.0836,443187.0
2020-11-20 11:40:00,357.46,357.5,357.18,357.2,277351.0,334.0743,334.1117,333.8126,333.8313,277351.0
2020-11-20 11:45:00,357.21,357.29,356.49,356.52,514493.0,333.8406,333.9154,333.1677,333.1958,514493.0
2020-11-20 11:50:00,356.51,356.83,356.44,356.76,379747.0,333.1864,333.4855,333.121,333.4201,379747.0
2020-11-20 11:55:00,356.77,356.89,356.75,356.88,270183.0,333.4294,333.5416,333.4107,333.5322,270183.0
2020-11-20 12:00:00,356.87,357.02,356.67,356.89,261413.0,333.5229,333.6631,333.336,333.5416,261413.0
2020-11-20 12:05:00,356.9,356.99,356.85,356.88,142915.0,333.5509,333.635,333.5042,333.5322,142915.0
2020-11-20 12:10:00,356.86,356.88,356.73,356.79,131657.0,333.5135,333.5322,333.392,333.4481,131657.0
2020-11-20 12:15:00,356.8,356.81,356.62,356.67,207028.0,333.4574,333.4668,333.2892,333.336,207028.0
2020-11-20 12:20:00,356.67,356.8,356.67,356.79,149981.0,333.336,333.4574,333.336,333.4481,149981.0
2020-11-20 12:25:00,356.78,356.92,356.78,356.91,169439.0,333.4388,333.5696,333.4388,333.5603,169439.0
2020-11-20 12:30:00,356.92,356.94,356.78,356.86,217256.0,333.5696,333.5883,333.4388,333.5135,217256.0
2020-11-20 12:35:00,356.86,356.96,356.68,356.75,254942.0,333.5135,333.607,333.3453,333.4107,254942.0
2020-11-20 12:40:00,356.76,356.99,356.61,356.98,260549.0,333.4201,333.635,333.2799,333.6257,260549.0
2020-11-20 12:45:00,356.96,356.97,356.55,356.57,178226.0,333.607,333.6163,333.2238,333.2425,178226.0
2020-11-20 12:50:00,356.59,356.77,356.58,356.68,210873.0,333.2612,333.4294,333.2518,333.3453,210873.0
2020-11-20 12:55:00,356.68,356.97,356.66,356.91,219413.0,333.3453,333.6163,333.3266,333.5603,219413.0
2020-11-20 13:00:00,356.9,357.04,356.76,356.79,243012.0,333.5509,333.6817,333.4201,333.4481,243012.0
2020-11-20 13:05:00,356.79,356.83,356.6,356.78,188564.0,333.4481,333.4855,333.2705,333.4388,188564.0
2020-11-20 13:10:00,356.78,356.93,356.63,356.9,126648.0,333.4388,333.5789,333.2986,333.5509,126648.0
2020-11-20 13:15:00,356.91,357.01,356.83,356.92,134574.0,333.5603,333.6537,333.4855,333.5696,134574.0
2020-11-20 13:20:00,356.91,357.15,356.84,357.14,187529.0,333.5603,333.7846,333.4948,333.7752,187529.0
2020-11-20 13:25:00,357.14,357.27,357.04,357.21,309484.0,333.7752,333.8967,333.6817,333.8406,309484.0
2020-11-20 13:30:00,357.22,357.22,357.03,357.06,158497.0,333.85,333.85,333.6724,333.7004,158497.0
2020-11-20 13:35:00,357.07,357.33,357.07,357.29,171761.0,333.7098,333.9528,333.7098,333.9154,171761.0
2020-11-20 13:40:00,357.28,357.32,357.2,357.28,175147.0,333.906,333.9434,333.8313,333.906,175147.0
2020-11-20 13:45:00,357.29,357.3,357.1,357.26,211565.0,333.9154,333.9247,333.7378,333.8874,211565.0
2020-11-20 13:50:00,357.27,357.33,357.07,357.16,282447.0,333.8967,333.9528,333.7098,333.7939,282447.0
2020-11-20 13:55:00,357.16,357.19,357.02,357.16,127021.0,333.7939,333.8219,333.6631,333.7939,127021.0
2020-11-20 14:00:00,357.17,357.22,357.03,357.1,189453.0,333.8032,333.85,333.6724,333.7378,189453.0
2020-11-20 14:05:00,357.1,357.13,356.97,357.06,278020.0,333.7378,333.7659,333.6163,333.7004,278020.0
2020-11-20 14:10:00,357.06,357.13,356.93,356.94,204823.0,333.7004,333.7659,333.5789,333.5883,204823.0
2020-11-20 14:15:00,356.94,357.04,356.76,356.92,213016.0,333.5883,333.6817,333.4201,333.5696,213016.0
2020-11-20 14:20:00,356.92,357.2,356.79,357.08,330552.0,333.5696,333.8313,333.4481,333.7191,330552.0
2020-11-20 14:25:00,357.08,357.12,356.92,357.05,219730.0,333.7191,333.7565,333.5696,333.6911,219730.0
2020-11-20 14:30:00,357.08,357.26,356.99,357.25,192174.0,333.7191,333.8874,333.635,333.878,192174.0
2020-11-20 14:35:00,357.24,357.44,357.05,357.05,434639.0,333.8687,334.0556,333.6911,333.6911,434639.0
2020-11-20 14:40:00,357.06,357.09,356.72,356.85,397404.0,333.7004,333.7285,333.3827,333.5042,397404.0
2020-11-20 14:45:00,356.86,356.92,356.67,356.89,379452.0,333.5135,333.5696,333.336,333.5416,379452.0
2020-11-20 14:50:00,356.89,357.01,356.83,356.87,191545.0,333.5416,333.6537,333.4855,333.5229,191545.0
2020-11-20 14:55:00,356.88,356.96,356.67,356.84,271368.0,333.5322,333.607,333.336,333.4948,271368.0
2020-11-20 15:00:00,356.86,356.97,356.62,356.62,311818.0,333.5135,333.6163,333.2892,333.2892,311818.0
2020-11-20 15:05:00,356.61,356.86,356.34,356.35,613761.0,333.2799,333.5135,333.0275,333.0369,613761.0
2020-11-20 15:10:00,356.35,356.54,355.91,356.08,688844.0,333.0369,333.2145,332.6257,332.7846,688844.0
2020-11-20 15:15:00,356.07,356.09,355.57,355.85,818691.0,332.7752,332.7939,332.3079,332.5696,818691.0
2020-11-20 15:20:00,355.85,356.15,355.75,355.96,546571.0,332.5696,332.85,332.4761,332.6724,546571.0
2020-11-20 15:25:00,355.96,356.21,355.92,355.99,396669.0,332.6724,332.906,332.635,332.7004,396669.0
2020-11-20 15:30:00,355.99,356.05,355.69,355.85,638771.0,332.7004,332.7565,332.4201,332.5696,638771.0
2020-11-20 15:35:00,355.86,356.46,355.78,356.43,883020.0,332.5789,333.1397,332.5042,333.1117,883020.0
2020-11-20 15:40:00,356.43,356.52,356.26,356.5,538018.0,333.1117,333.1958,332.9528,333.1771,538018.0
2020-11-20 15:45:00,356.5,357.07,356.47,356.66,1057427.0,333.1771,333.7098,333.149,333.3266,1057427.0
2020-11-20 15:50:00,356.66,356.67,355.69,355.71,1780254.0,333.3266,333.336,332.4201,332.4388,1780254.0
2020-11-20 15:55:00,355.72,355.9,355.25,355.34,3239896.0,332.4481,332.6163,332.0089,332.093,3239896.0
2020-11-23 09:30:00,357.28,357.64,357.25,357.43,950906.0,333.906,334.2425,333.878,334.0462,950906.0
2020-11-23 09:35:00,357.44,357.76,357.4,357.63,452305.0,334.0556,334.3546,334.0182,334.2331,452305.0
2020-11-23 09:40:00,357.65,357.81,357.51,357.78,347444.0,334.2518,334.4014,334.121,334.3733,347444.0
2020-11-23 09:45:00,357.88,358.82,357.79,358.46,1197758.0,334.4668,335.3453,334.3827,335.0088,1197758.0
2020-11-23 09:50:00,358.45,358.59,358.36,358.52,546175.0,334.9995,335.1303,334.9154,335.0649,546175.0
2020-11-23 09:55:00,358.51,358.55,358.09,358.15,570699.0,335.0556,335.093,334.6631,334.7191,570699.0
2020-11-23 10:00:00,358.14,358.26,357.95,358.04,699888.0,334.7098,334.8219,334.5322,334.6163,699888.0
2020-11-23 10:05:00,358.04,358.04,357.4,357.5,640268.0,334.6163,334.6163,334.0182,334.1117,640268.0
2020-11-23 10:10:00,357.51,357.51,356.94,357.23,786443.0,334.121,334.121,333.5883,333.8593,786443.0
2020-11-23 10:15:00,357.23,357.47,357.11,357.41,641779.0,333.8593,334.0836,333.7472,334.0275,641779.0
2020-11-23 10:20:00,357.42,357.42,356.88,356.89,322421.0,334.0369,334.0369,333.5322,333.5416,322421.0
2020-11-23 10:25:00,356.9,356.9,356.0,356.09,935805.0,333.5509,333.5509,332.7098,332.7939,935805.0
2020-11-23 10:30:00,356.09,356.55,355.89,356.49,796863.0,332.7939,333.2238,332.607,333.1677,796863.0
2020-11-23 10:35:00,356.49,356.84,356.38,356.83,407715.0,333.1677,333.4948,333.0649,333.4855,407715.0
2020-11-23 10:40:00,356.83,356.96,356.71,356.76,492747.0,333.4855,333.607,333.3733,333.4201,492747.0
2020-11-23 10:45:00,356.76,357.08,356.62,357.05,233592.0,333.4201,333.7191,333.2892,333.6911,233592.0
2020-11-23 10:50:00,357.02,357.22,356.9,357.2,544407.0,333.6631,333.85,333.5509,333.8313,544407.0
2020-11-23 10:55:00,357.19,357.28,357.06,357.09,284438.0,333.8219,333.906,333.7004,333.7285,284438.0
2020-11-23 11:00:00,357.09,357.22,356.7,356.9,603120.0,333.7285,333.85,333.364,333.5509,603120.0
2020-11-23 11:05:00,356.9,356.97,356.25,356.26,351598.0,333.5509,333.6163,332.9434,332.9528,351598.0
2020-11-23 11:10:00,356.25,356.26,355.33,355.36,897554.0,332.9434,332.9528,332.0836,332.1117,897554.0
2020-11-23 11:15:00,355.35,355.79,355.27,355.62,888116.0,332.1023,332.5135,332.0275,332.3546,888116.0
2020-11-23 11:20:00,355.62,355.9,355.5,355.65,834109.0,332.3546,332.6163,332.2425,332.3827,834109.0
2020-11-23 11:25:00,355.62,355.79,355.54,355.64,418031.0,332.3546,332.5135,332.2799,332.3733,418031.0
2020-11-23 11:30:00,355.63,355.8,354.86,354.96,774440.0,332.364,332.5229,331.6444,331.7378,774440.0
2020-11-23 11:35:00,354.95,355.75,354.92,355.39,711666.0,331.7285,332.4761,331.7004,332.1397,711666.0
2020-11-23 11:40:00,355.38,355.55,355.16,355.28,466137.0,332.1303,332.2892,331.9247,332.0369,466137.0
2020-11-23 11:45:00,355.27,355.74,355.18,355.67,370694.0,332.0275,332.4668,331.9434,332.4014,370694.0
2020-11-23 11:50:00,355.67,355.76,355.52,355.58,226279.0,332.4014,332.4855,332.2612,332.3173,226279.0
2020-11-23 11:55:00,355.59,356.0,355.51,355.78,305595.0,332.3266,332.7098,332.2518,332.5042,305595.0
2020-11-23 12:00:00,355.78,355.78,355.19,355.59,313986.0,332.5042,332.5042,331.9528,332.3266,313986.0
2020-11-23 12:05:00,355.59,355.64,355.32,355.45,374385.0,332.3266,332.3733,332.0743,332.1958,374385.0
2020-11-23 12:10:00,355.45,355.82,355.39,355.62,361101.0,332.1958,332.5416,332.1397,332.3546,361101.0
2020-11-23 12:15:00,355.61,356.11,355.54,356.04,337636.0,332.3453,332.8126,332.2799,332.7472,337636.0
2020-11-23 12:20:00,356.05,356.27,355.97,356.24,271051.0,332.7565,332.9621,332.6817,332.9341,271051.0
2020-11-23 12:25:00,356.25,356.29,356.03,356.05,202886.0,332.9434,332.9808,332.7378,332.7565,202886.0
2020-11-23 12:30:00,356.06,356.25,356.0,356.19,212237.0,332.7659,332.9434,332.7098,332.8874,212237.0
2020-11-23 12:35:00,356.17,356.34,356.13,356.22,340187.0,332.8687,333.0275,332.8313,332.9154,340187.0
2020-11-23 12:40:00,356.22,356.31,356.15,356.24,177325.0,332.9154,332.9995,332.85,332.9341,177325.0
2020-11-23 12:45:00,356.23,356.4,356.13,356.34,158169.0,332.9247,333.0836,332.8313,333.0275,158169.0
2020-11-23 12:50:00,356.35,356.58,356.32,356.52,197484.0,333.0369,333.2518,333.0089,333.1958,197484.0
2020-11-23 12:55:00,356.53,356.66,356.49,356.65,159746.0,333.2051,333.3266,333.1677,333.3173,159746.0
2020-11-23 13:00:00,356.66,356.75,356.53,356.74,368120.0,333.3266,333.4107,333.2051,333.4014,368120.0
2020-11-23 13:05:00,356.74,356.94,356.7,356.88,311895.0,333.4014,333.5883,333.364,333.5322,311895.0
2020-11-23 13:10:00,356.88,356.93,356.68,356.82,174440.0,333.5322,333.5789,333.3453,333.4761,174440.0
2020-11-23 13:15:00,356.83,356.9,356.71,356.73,152572.0,333.4855,333.5509,333.3733,333.392,152572.0
2020-11-23 13:20:00,356.73,356.8,356.56,356.69,171985.0,333.392,333.4574,333.2331,333.3546,171985.0
2020-11-23 13:25:00,356.7,356.89,356.53,356.62,226719.0,333.364,333.5416,333.2051,333.2892,226719.0
2020-11-23 13:30:00,356.63,356.74,356.46,356.65,186958.0,333.2986,333.4014,333.1397,333.3173,186958.0
2020-11-23 13:35:00,356.65,356.81,356.62,356.76,141970.0,333.3173,333.4668,333.2892,333.4201,141970.0
2020-11-23 13:40:00,356.75,356.76,356.4,356.48,179681.0,333.4107,333.4201,333.0836,333.1584,179681.0
2020-11-23 13:45:00,356.48,357.02,356.42,356.71,227676.0,333.1584,333.6631,333.1023,333.3733,227676.0
2020-11-23 13:50:00,356.71,356.78,356.57,356.75,202636.0,333.3733,333.4388,333.2425,333.4107,202636.0
2020-11-23 13:55:00,356.74,356.85,356.66,356.76,122626.0,333.4014,333.5042,333.3266,333.4201,122626.0
2020-11-23 14:00:00,356.77,356.89,356.55,356.68,286399.0,333.4294,333.5416,333.2238,333.3453,286399.0
2020-11-23 14:05:00,356.69,356.78,356.44,356.44,205042.0,333.3546,333.4388,333.121,333.121,205042.0
2020-11-23 14:10:00,356.43,356.55,356.26,356.54,350926.0,333.1117,333.2238,332.9528,333.2145,350926.0
2020-11-23 14:15:00,356.55,356.73,356.22,356.36,182009.0,333.2238,333.392,332.9154,333.0462,182009.0
2020-11-23 14:20:00,356.35,356.6,356.35,356.54,233840.0,333.0369,333.2705,333.0369,333.2145,233840.0
2020-11-23 14:25:00,356.54,356.57,356.38,356.5,136870.0,333.2145,333.2425,333.0649,333.1771,136870.0
2020-11-23 14:30:00,356.5,356.85,356.44,356.83,196910.0,333.1771,333.5042,333.121,333.4855,196910.0
2020-11-23 14:35:00,356.82,356.83,356.57,356.71,186883.0,333.4761,333.4855,333.2425,333.3733,186883.0
2020-11-23 14:40:00,356.72,356.8,356.61,356.69,192202.0,333.3827,333.4574,333.2799,333.3546,192202.0
2020-11-23 14:45:00,356.69,356.93,356.57,356.61,222636.0,333.3546,333.5789,333.2425,333.2799,222636.0
2020-11-23 14:50:00,356.6,357.61,356.55,357.39,681971.0,333.2705,334.2145,333.2238,334.0088,681971.0
2020-11-23 14:55:00,357.37,357.63,357.35,357.62,414056.0,333.9902,334.2331,333.9715,334.2238,414056.0
2020-11-23 15:00:00,357.62,358.02,357.54,357.96,1210754.0,334.2238,334.5976,334.149,334.5416,1210754.0
2020-11-23 15:05:00,357.96,358.37,357.9,358.23,870752.0,334.5416,334.9247,334.4855,334.7939,870752.0
2020-11-23 15:10:00,358.24,358.25,357.96,358.13,605465.0,334.8032,334.8126,334.5416,334.7004,605465.0
2020-11-23 15:15:00,358.14,358.15,357.73,357.81,670088.0,334.7098,334.7191,334.3266,334.4014,670088.0
2020-11-23 15:20:00,357.81,357.85,357.57,357.71,480389.0,334.4014,334.4388,334.1771,334.3079,480389.0
2020-11-23 15:25:00,357.69,357.78,357.62,357.72,316344.0,334.2892,334.3733,334.2238,334.3173,316344.0
2020-11-23 15:30:00,357.72,357.73,357.36,357.42,532761.0,334.3173,334.3266,333.9808,334.0369,532761.0
2020-11-23 15:35:00,357.42,357.51,357.1,357.19,578015.0,334.0369,334.121,333.7378,333.8219,578015.0
2020-11-23 15:40:00,357.19,357.54,357.18,357.54,464245.0,333.8219,334.149,333.8126,334.149,464245.0
2020-11-23 15:45:00,357.54,357.8,357.44,357.54,1221022.0,334.149,334.392,334.0556,334.149,1221022.0
2020-11-23 15:50:00,357.55,357.95,357.35,357.35,1699472.0,334.1584,334.5322,333.9715,333.9715,1699472.0
2020-11-23 15:55:00,357.36,357.83,356.98,357.47,3513379.0,333.9808,334.4201,333.6257,334.0836,3513379.0
2020-11-24 09:30:00,360.21,360.39,359.62,359.71,1248718.0,336.6444,336.8126,336.093,336.1771,1248718.0
2020-11-24 09:35:00,359.71,359.74,359.41,359.58,725520.0,336.1771,336.2051,335.8967,336.0556,725520.0
2020-11-24 09:40:00,359.57,359.83,359.5,359.65,638384.0,336.0462,336.2892,335.9808,336.121,638384.0
2020-11-24 09:45:00,359.64,359.79,359.29,359.58,572765.0,336.1116,336.2518,335.7845,336.0556,572765.0
2020-11-24 09:50:00,359.58,360.06,359.55,360.03,679808.0,336.0556,336.5042,336.0275,336.4761,679808.0
2020-11-24 09:55:00,360.04,360.36,360.03,360.32,603368.0,336.4855,336.7845,336.4761,336.7472,603368.0
2020-11-24 10:00:00,360.33,360.45,360.15,360.4,675649.0,336.7565,336.8687,336.5883,336.8219,675649.0
2020-11-24 10:05:00,360.41,360.83,360.3,360.66,868499.0,336.8313,337.2238,336.7285,337.0649,868499.0
2020-11-24 10:10:00,360.66,360.73,360.25,360.68,808300.0,337.0649,337.1303,336.6817,337.0836,808300.0
2020-11-24 10:15:00,360.69,360.86,360.5,360.74,530748.0,337.093,337.2518,336.9154,337.1397,530748.0
2020-11-24 10:20:00,360.75,360.89,360.58,360.63,451106.0,337.149,337.2799,336.9902,337.0369,451106.0
2020-11-24 10:25:00,360.62,361.02,360.6,360.78,822176.0,337.0275,337.4014,337.0088,337.1771,822176.0
2020-11-24 10:30:00,360.77,360.82,360.47,360.56,942554.0,337.1677,337.2145,336.8873,336.9715,942554.0
2020-11-24 10:35:00,360.56,361.02,360.56,360.85,697561.0,336.9715,337.4014,336.9715,337.2425,697561.0
2020-11-24 10:40:00,360.86,361.48,360.85,361.42,957607.0,337.2518,337.8313,337.2425,337.7752,957607.0
2020-11-24 10:45:00,361.41,361.62,361.32,361.62,572009.0,337.7659,337.9621,337.6817,337.9621,572009.0
2020-11-24 10:50:00,361.62,361.77,361.57,361.6,725505.0,337.9621,338.1023,337.9154,337.9434,725505.0
2020-11-24 10:55:00,361.6,361.69,361.37,361.51,786631.0,337.9434,338.0275,337.7285,337.8593,786631.0
2020-11-24 11:00:00,361.51,361.92,361.5,361.79,442723.0,337.8593,338.2425,337.85,338.121,442723.0
2020-11-24 11:05:00,361.8,361.98,361.58,361.7,355631.0,338.1303,338.2986,337.9247,338.0369,355631.0
2020-11-24 11:10:00,361.7,361.88,361.6,361.73,251189.0,338.0369,338.2051,337.9434,338.0649,251189.0
2020-11-24 11:15:00,361.73,362.11,361.72,362.1,440704.0,338.0649,338.4201,338.0556,338.4107,440704.0
2020-11-24 11:20:00,362.1,362.26,362.09,362.25,464474.0,338.4107,338.5602,338.4014,338.5509,464474.0
2020-11-24 11:25:00,362.25,362.46,362.24,362.42,522554.0,338.5509,338.7472,338.5416,338.7098,522554.0
2020-11-24 11:30:00,362.42,362.63,362.18,362.62,651723.0,338.7098,338.906,338.4855,338.8967,651723.0
2020-11-24 11:35:00,362.6,362.75,362.51,362.59,522876.0,338.878,339.0182,338.7939,338.8687,522876.0
2020-11-24 11:40:00,362.58,362.76,362.51,362.63,578953.0,338.8593,339.0275,338.7939,338.906,578953.0
2020-11-24 11:45:00,362.63,363.18,362.55,363.14,497687.0,338.906,339.4201,338.8313,339.3827,497687.0
2020-11-24 11:50:00,363.15,363.35,362.86,363.23,492458.0,339.392,339.5789,339.121,339.4668,492458.0
2020-11-24 11:55:00,363.23,363.49,362.92,362.97,677519.0,339.4668,339.7098,339.1771,339.2238,677519.0
2020-11-24 12:00:00,362.97,363.12,362.79,362.84,389027.0,339.2238,339.364,339.0556,339.1023,389027.0
2020-11-24 12:05:00,362.82,363.02,362.8,362.96,217610.0,339.0836,339.2705,339.0649,339.2144,217610.0
2020-11-24 12:10:00,362.96,363.04,362.7,362.86,429840.0,339.2144,339.2892,338.9715,339.121,429840.0
2020-11-24 12:15:00,362.86,362.98,362.74,362.82,188393.0,339.121,339.2331,339.0088,339.0836,188393.0
2020-11-24 12:20:00,362.82,362.84,362.6,362.81,271484.0,339.0836,339.1023,338.878,339.0743,271484.0
2020-11-24 12:25:00,362.81,362.86,362.63,362.74,215704.0,339.0743,339.121,338.906,339.0088,215704.0
2020-11-24 12:30:00,362.74,363.1,362.7,363.07,337506.0,339.0088,339.3453,338.9715,339.3173,337506.0
2020-11-24 12:35:00,363.06,363.17,362.8,362.92,424068.0,339.3079,339.4107,339.0649,339.1771,424068.0
2020-11-24 12:40:00,362.92,363.01,362.84,362.92,217631.0,339.1771,339.2612,339.1023,339.1771,217631.0
2020-11-24 12:45:00,362.92,363.03,362.85,362.92,173759.0,339.1771,339.2799,339.1116,339.1771,173759.0
2020-11-24 12:50:00,362.92,363.0,362.89,362.91,181994.0,339.1771,339.2518,339.149,339.1677,181994.0
2020-11-24 12:55:00,362.91,363.07,362.88,362.98,250958.0,339.1677,339.3173,339.1397,339.2331,250958.0
2020-11-24 13:00:00,362.99,363.16,362.93,363.1,275011.0,339.2425,339.4014,339.1864,339.3453,275011.0
2020-11-24 13:05:00,363.1,363.29,363.02,363.29,321841.0,339.3453,339.5229,339.2705,339.5229,321841.0
2020-11-24 13:10:00,363.28,363.35,363.22,363.3,183086.0,339.5135,339.5789,339.4574,339.5322,183086.0
2020-11-24 13:15:00,363.3,363.39,363.25,363.3,182031.0,339.5322,339.6163,339.4855,339.5322,182031.0
2020-11-24 13:20:00,363.29,363.3,362.95,362.97,597928.0,339.5229,339.5322,339.2051,339.2238,597928.0
2020-11-24 13:25:00,362.97,362.98,362.61,362.78,543839.0,339.2238,339.2331,338.8873,339.0462,543839.0
2020-11-24 13:30:00,362.78,363.07,362.77,363.03,349453.0,339.0462,339.3173,339.0369,339.2799,349453.0
2020-11-24 13:35:00,363.03,363.09,362.95,363.03,183108.0,339.2799,339.3359,339.2051,339.2799,183108.0
2020-11-24 13:40:00,363.02,363.81,363.01,363.31,970217.0,339.2705,340.0088,339.2612,339.5416,970217.0
2020-11-24 13:45:00,363.32,363.44,363.06,363.09,329883.0,339.5509,339.663,339.3079,339.3359,329883.0
2020-11-24 13:50:00,363.1,363.22,362.91,362.94,385315.0,339.3453,339.4574,339.1677,339.1958,385315.0
2020-11-24 13:55:00,362.94,363.11,362.94,363.08,407658.0,339.1958,339.3546,339.1958,339.3266,407658.0
2020-11-24 14:00:00,363.08,363.4,363.03,363.24,1018026.0,339.3266,339.6257,339.2799,339.4761,1018026.0
2020-11-24 14:05:00,363.23,363.28,362.86,362.96,516517.0,339.4668,339.5135,339.121,339.2144,516517.0
2020-11-24 14:10:00,362.96,363.12,362.94,363.09,239578.0,339.2144,339.364,339.1958,339.3359,239578.0
2020-11-24 14:15:00,363.09,363.09,362.71,362.88,316781.0,339.3359,339.3359,338.9808,339.1397,316781.0
2020-11-24 14:20:00,362.88,362.97,362.74,362.75,292236.0,339.1397,339.2238,339.0088,339.0182,292236.0
2020-11-24 14:25:00,362.75,362.82,362.55,362.58,570521.0,339.0182,339.0836,338.8313,338.8593,570521.0
2020-11-24 14:30:00,362.58,362.62,362.32,362.6,589915.0,338.8593,338.8967,338.6163,338.878,589915.0
2020-11-24 14:35:00,362.6,363.03,362.58,362.9,419761.0,338.878,339.2799,338.8593,339.1584,419761.0
2020-11-24 14:40:00,362.9,363.19,362.77,363.13,334491.0,339.1584,339.4294,339.0369,339.3733,334491.0
2020-11-24 14:45:00,363.13,363.13,362.66,362.73,538902.0,339.3733,339.3733,338.9341,338.9995,538902.0
2020-11-24 14:50:00,362.75,362.97,362.72,362.9,473795.0,339.0182,339.2238,338.9902,339.1584,473795.0
2020-11-24 14:55:00,362.9,363.11,362.86,363.07,447648.0,339.1584,339.3546,339.121,339.3173,447648.0
2020-11-24 15:00:00,363.07,363.1,362.59,362.94,371901.0,339.3173,339.3453,338.8687,339.1958,371901.0
2020-11-24 15:05:00,362.94,363.13,362.88,363.09,311410.0,339.1958,339.3733,339.1397,339.3359,311410.0
2020-11-24 15:10:00,363.09,363.35,362.99,363.17,593505.0,339.3359,339.5789,339.2425,339.4107,593505.0
2020-11-24 15:15:00,363.16,363.18,362.89,362.99,554268.0,339.4014,339.4201,339.149,339.2425,554268.0
2020-11-24 15:20:00,362.99,363.45,362.98,363.36,629295.0,339.2425,339.6724,339.2331,339.5883,629295.0
2020-11-24 15:25:00,363.35,363.37,363.11,363.25,829897.0,339.5789,339.5976,339.3546,339.4855,829897.0
2020-11-24 15:30:00,363.25,363.45,363.06,363.41,858300.0,339.4855,339.6724,339.3079,339.635,858300.0
2020-11-24 15:35:00,363.41,363.42,362.85,363.03,1046005.0,339.635,339.6444,339.1116,339.2799,1046005.0
2020-11-24 15:40:00,363.03,363.08,362.77,362.83,768162.0,339.2799,339.3266,339.0369,339.093,768162.0
2020-11-24 15:45:00,362.82,363.3,362.77,363.08,1150947.0,339.0836,339.5322,339.0369,339.3266,1150947.0
2020-11-24 15:50:00,363.1,363.34,362.83,363.26,1993489.0,339.3453,339.5696,339.093,339.4948,1993489.0
2020-11-24 15:55:00,363.26,363.4,362.98,363.18,3450359.0,339.4948,339.6257,339.2331,339.4201,3450359.0
2020-11-25 09:30:00,363.13,363.16,362.28,362.5,2188411.0,339.3733,339.4014,338.5789,338.7845,2188411.0
2020-11-25 09:35:00,362.5,362.69,362.37,362.41,584229.0,338.7845,338.9621,338.663,338.7004,584229.0
2020-11-25 09:40:00,362.41,362.77,362.38,362.62,372905.0,338.7004,339.0369,338.6724,338.8967,372905.0
2020-11-25 09:45:00,362.62,362.69,362.25,362.25,400007.0,338.8967,338.9621,338.5509,338.5509,400007.0
2020-11-25 09:50:00,362.25,362.47,362.23,362.35,377601.0,338.5509,338.7565,338.5322,338.6444,377601.0
2020-11-25 09:55:00,362.35,362.39,361.83,362.16,629907.0,338.6444,338.6817,338.1584,338.4668,629907.0
2020-11-25 10:00:00,362.16,362.18,361.57,361.58,540609.0,338.4668,338.4855,337.9154,337.9247,540609.0
2020-11-25 10:05:00,361.58,361.83,361.48,361.72,538205.0,337.9247,338.1584,337.8313,338.0556,538205.0
2020-11-25 10:10:00,361.72,362.34,361.66,362.33,550068.0,338.0556,338.635,337.9995,338.6257,550068.0
2020-11-25 10:15:00,362.33,362.42,362.23,362.23,340553.0,338.6257,338.7098,338.5322,338.5322,340553.0
2020-11-25 10:20:00,362.22,362.36,361.92,362.23,427268.0,338.5229,338.6537,338.2425,338.5322,427268.0
2020-11-25 10:25:00,362.24,362.25,361.89,362.02,467341.0,338.5416,338.5509,338.2145,338.3359,467341.0
2020-11-25 10:30:00,362.03,362.28,361.95,362.14,261181.0,338.3453,338.5789,338.2705,338.4481,261181.0
2020-11-25 10:35:00,362.14,362.24,361.9,362.05,291202.0,338.4481,338.5416,338.2238,338.364,291202.0
2020-11-25 10:40:00,362.04,362.14,361.81,361.97,479618.0,338.3546,338.4481,338.1397,338.2892,479618.0
2020-11-25 10:45:00,361.97,362.33,361.9,362.21,402487.0,338.2892,338.6257,338.2238,338.5135,402487.0
2020-11-25 10:50:00,362.2,362.49,362.2,362.31,459384.0,338.5042,338.7752,338.5042,338.607,459384.0
2020-11-25 10:55:00,362.31,362.33,361.96,362.05,380067.0,338.607,338.6257,338.2799,338.364,380067.0
2020-11-25 11:00:00,362.05,362.45,362.0,362.34,389878.0,338.364,338.7378,338.3173,338.635,389878.0
2020-11-25 11:05:00,362.33,362.39,362.19,362.33,300671.0,338.6257,338.6817,338.4948,338.6257,300671.0
2020-11-25 11:10:00,362.32,362.34,362.1,362.23,193275.0,338.6163,338.635,338.4107,338.5322,193275.0
2020-11-25 11:15:00,362.23,362.26,362.07,362.09,179988.0,338.5322,338.5602,338.3827,338.4014,179988.0
2020-11-25 11:20:00,362.09,362.25,362.0,362.18,231567.0,338.4014,338.5509,338.3173,338.4855,231567.0
2020-11-25 11:25:00,362.18,362.18,362.05,362.13,199418.0,338.4855,338.4855,338.364,338.4387,199418.0
2020-11-25 11:30:00,362.12,362.33,362.05,362.28,217040.0,338.4294,338.6257,338.364,338.5789,217040.0
2020-11-25 11:35:00,362.28,362.35,362.11,362.18,210224.0,338.5789,338.6444,338.4201,338.4855,210224.0
2020-11-25 11:40:00,362.18,362.19,361.66,361.68,391397.0,338.4855,338.4948,337.9995,338.0182,391397.0
2020-11-25 11:45:00,361.68,362.08,361.63,361.99,259891.0,338.0182,338.392,337.9715,338.3079,259891.0
2020-11-25 11:50:00,361.99,362.12,361.98,362.06,149548.0,338.3079,338.4294,338.2986,338.3733,149548.0
2020-11-25 11:55:00,362.05,362.18,362.03,362.15,187134.0,338.364,338.4855,338.3453,338.4574,187134.0
2020-11-25 12:00:00,362.17,362.28,361.99,362.18,199772.0,338.4761,338.5789,338.3079,338.4855,199772.0
2020-11-25 12:05:00,362.17,362.3,362.14,362.26,169261.0,338.4761,338.5976,338.4481,338.5602,169261.0
2020-11-25 12:10:00,362.25,362.34,362.19,362.32,126310.0,338.5509,338.635,338.4948,338.6163,126310.0
2020-11-25 12:15:00,362.33,362.34,362.21,362.3,130018.0,338.6257,338.635,338.5135,338.5976,130018.0
2020-11-25 12:20:00,362.3,362.3,362.19,362.22,95291.0,338.5976,338.5976,338.4948,338.5229,95291.0
2020-11-25 12:25:00,362.22,362.3,362.09,362.09,140960.0,338.5229,338.5976,338.4014,338.4014,140960.0
2020-11-25 12:30:00,362.09,362.42,362.09,362.28,204287.0,338.4014,338.7098,338.4014,338.5789,204287.0
2020-11-25 12:35:00,362.28,362.28,362.19,362.23,207396.0,338.5789,338.5789,338.4948,338.5322,207396.0
2020-11-25 12:40:00,362.23,362.64,362.21,362.56,469455.0,338.5322,338.9154,338.5135,338.8406,469455.0
2020-11-25 12:45:00,362.56,362.63,362.52,362.61,265799.0,338.8406,338.906,338.8032,338.8873,265799.0
2020-11-25 12:50:00,362.62,362.62,362.5,362.58,179145.0,338.8967,338.8967,338.7845,338.8593,179145.0
2020-11-25 12:55:00,362.58,362.72,362.56,362.69,242523.0,338.8593,338.9902,338.8406,338.9621,242523.0
2020-11-25 13:00:00,362.7,362.85,362.64,362.75,210705.0,338.9715,339.1116,338.9154,339.0182,210705.0
2020-11-25 13:05:00,362.74,362.9,362.69,362.77,212864.0,339.0088,339.1584,338.9621,339.0369,212864.0
2020-11-25 13:10:00,362.76,362.78,362.57,362.58,178776.0,339.0275,339.0462,338.85,338.8593,178776.0
2020-11-25 13:15:00,362.58,362.69,362.51,362.55,152180.0,338.8593,338.9621,338.7939,338.8313,152180.0
2020-11-25 13:20:00,362.56,362.62,362.49,362.56,118437.0,338.8406,338.8967,338.7752,338.8406,118437.0
2020-11-25 13:25:00,362.56,362.6,362.34,362.37,174781.0,338.8406,338.878,338.635,338.663,174781.0
2020-11-25 13:30:00,362.38,362.46,362.17,362.39,188837.0,338.6724,338.7472,338.4761,338.6817,188837.0
2020-11-25 13:35:00,362.39,362.51,362.34,362.41,147595.0,338.6817,338.7939,338.635,338.7004,147595.0
2020-11-25 13:40:00,362.42,362.53,362.27,362.47,139989.0,338.7098,338.8126,338.5696,338.7565,139989.0
2020-11-25 13:45:00,362.47,362.48,362.29,362.47,128669.0,338.7565,338.7659,338.5883,338.7565,128669.0
2020-11-25 13:50:00,362.47,362.74,362.42,362.69,173748.0,338.7565,339.0088,338.7098,338.9621,173748.0
2020-11-25 13:55:00,362.69,362.81,362.63,362.7,280693.0,338.9621,339.0743,338.906,338.9715,280693.0
2020-11-25 14:00:00,362.7,362.71,362.37,362.52,310146.0,338.9715,338.9808,338.663,338.8032,310146.0
2020-11-25 14:05:00,362.48,362.6,362.16,362.29,310571.0,338.7659,338.878,338.4668,338.5883,310571.0
2020-11-25 14:10:00,362.29,362.34,361.93,362.0,324575.0,338.5883,338.635,338.2518,338.3173,324575.0
2020-11-25 14:15:00,361.98,362.4,361.96,362.22,362076.0,338.2986,338.6911,338.2799,338.5229,362076.0
2020-11-25 14:20:00,362.19,362.32,362.11,362.31,239888.0,338.4948,338.6163,338.4201,338.607,239888.0
2020-11-25 14:25:00,362.3,362.52,362.27,362.4,241657.0,338.5976,338.8032,338.5696,338.6911,241657.0
2020-11-25 14:30:00,362.4,362.59,362.31,362.34,276714.0,338.6911,338.8687,338.607,338.635,276714.0
2020-11-25 14:35:00,362.33,362.37,362.16,362.24,251291.0,338.6257,338.663,338.4668,338.5416,251291.0
2020-11-25 14:40:00,362.24,362.41,362.05,362.12,310875.0,338.5416,338.7004,338.364,338.4294,310875.0
2020-11-25 14:45:00,362.11,362.35,362.08,362.27,330687.0,338.4201,338.6444,338.392,338.5696,330687.0
2020-11-25 14:50:00,362.28,362.37,362.19,362.35,390964.0,338.5789,338.663,338.4948,338.6444,390964.0
2020-11-25 14:55:00,362.35,362.56,362.31,362.46,245510.0,338.6444,338.8406,338.607,338.7472,245510.0
2020-11-25 15:00:00,362.45,362.62,362.38,362.49,236393.0,338.7378,338.8967,338.6724,338.7752,236393.0
2020-11-25 15:05:00,362.5,362.69,362.37,362.65,467521.0,338.7845,338.9621,338.663,338.9247,467521.0
2020-11-25 15:10:00,362.65,363.06,362.61,363.02,749559.0,338.9247,339.3079,338.8873,339.2705,749559.0
2020-11-25 15:15:00,363.03,363.08,362.74,362.8,371309.0,339.2799,339.3266,339.0088,339.0649,371309.0
2020-11-25 15:20:00,362.81,362.89,362.65,362.83,374398.0,339.0743,339.149,338.9247,339.093,374398.0
2020-11-25 15:25:00,362.83,363.13,362.78,362.96,395374.0,339.093,339.3733,339.0462,339.2144,395374.0
2020-11-25 15:30:00,362.96,363.16,362.92,363.12,380438.0,339.2144,339.4014,339.1771,339.364,380438.0
2020-11-25 15:35:00,363.11,363.14,362.52,362.55,981118.0,339.3546,339.3827,338.8032,338.8313,981118.0
2020-11-25 15:40:00,362.54,362.89,362.52,362.87,629478.0,338.8219,339.149,338.8032,339.1303,629478.0
2020-11-25 15:45:00,362.88,362.98,362.62,362.7,537792.0,339.1397,339.2331,338.8967,338.9715,537792.0
2020-11-25 15:50:00,362.69,362.7,362.45,362.63,785544.0,338.9621,338.9715,338.7378,338.906,785544.0
2020-11-25 15:55:00,362.65,362.84,362.4,362.65,1556873.0,338.9247,339.1023,338.6911,338.9247,1556873.0
2020-11-27 09:30:00,363.83,364.0,363.69,363.7,790170.0,340.0275,340.1864,339.8967,339.906,790170.0
2020-11-27 09:35:00,363.7,364.12,363.67,364.1,624909.0,339.906,340.2986,339.878,340.2799,624909.0
2020-11-27 09:40:00,364.1,364.15,363.71,363.89,606722.0,340.2799,340.3266,339.9154,340.0836,606722.0
2020-11-27 09:45:00,363.9,363.98,363.76,363.91,447494.0,340.093,340.1677,339.9621,340.1023,447494.0
2020-11-27 09:50:00,363.92,363.94,363.52,363.6,556358.0,340.1116,340.1303,339.7378,339.8126,556358.0
2020-11-27 09:55:00,363.61,363.79,363.52,363.68,299661.0,339.8219,339.9901,339.7378,339.8873,299661.0
2020-11-27 10:00:00,363.68,363.85,363.67,363.71,248223.0,339.8873,340.0462,339.878,339.9154,248223.0
2020-11-27 10:05:00,363.72,364.0,363.6,363.81,414050.0,339.9247,340.1864,339.8126,340.0088,414050.0
2020-11-27 10:10:00,363.81,364.01,363.77,363.95,240804.0,340.0088,340.1958,339.9715,340.1397,240804.0
2020-11-27 10:15:00,363.95,363.96,363.8,363.81,276097.0,340.1397,340.149,339.9995,340.0088,276097.0
2020-11-27 10:20:00,363.81,364.1,363.78,364.09,261007.0,340.0088,340.2799,339.9808,340.2705,261007.0
2020-11-27 10:25:00,364.1,364.18,363.86,364.0,281143.0,340.2799,340.3546,340.0556,340.1864,281143.0
2020-11-27 10:30:00,364.01,364.14,363.95,364.0,298958.0,340.1958,340.3173,340.1397,340.1864,298958.0
2020-11-27 10:35:00,364.0,364.0,363.86,363.94,426178.0,340.1864,340.1864,340.0556,340.1303,426178.0
2020-11-27 10:40:00,363.94,364.08,363.93,364.01,219082.0,340.1303,340.2612,340.121,340.1958,219082.0
2020-11-27 10:45:00,364.01,364.11,363.93,364.02,175604.0,340.1958,340.2892,340.121,340.2051,175604.0
2020-11-27 10:50:00,364.01,364.09,363.95,363.96,158064.0,340.1958,340.2705,340.1397,340.149,158064.0
2020-11-27 10:55:00,363.96,364.08,363.9,364.0,179585.0,340.149,340.2612,340.093,340.1864,179585.0
2020-11-27 11:00:00,363.98,364.13,363.91,363.92,335574.0,340.1677,340.3079,340.1023,340.1116,335574.0
2020-11-27 11:05:00,363.93,364.05,363.9,364.0,242357.0,340.121,340.2331,340.093,340.1864,242357.0
2020-11-27 11:10:00,363.99,364.03,363.77,363.86,288854.0,340.1771,340.2144,339.9715,340.0556,288854.0
2020-11-27 11:15:00,363.86,363.9,363.72,363.87,264379.0,340.0556,340.093,339.9247,340.0649,264379.0
2020-11-27 11:20:00,363.88,363.89,363.68,363.8,273146.0,340.0743,340.0836,339.8873,339.9995,273146.0
2020-11-27 11:25:00,363.81,363.87,363.75,363.81,209430.0,340.0088,340.0649,339.9528,340.0088,209430.0
2020-11-27 11:30:00,363.83,363.91,363.6,363.7,293103.0,340.0275,340.1023,339.8126,339.906,293103.0
2020-11-27 11:35:00,363.71,363.73,363.34,363.67,426928.0,339.9154,339.9341,339.5696,339.878,426928.0
2020-11-27 11:40:00,363.69,363.76,363.65,363.75,179823.0,339.8967,339.9621,339.8593,339.9528,179823.0
2020-11-27 11:45:00,363.74,363.74,363.57,363.58,197230.0,339.9434,339.9434,339.7845,339.7939,197230.0
2020-11-27 11:50:00,363.57,363.62,363.29,363.36,397607.0,339.7845,339.8313,339.5229,339.5883,397607.0
2020-11-27 11:55:00,363.35,363.43,363.18,363.41,454789.0,339.5789,339.6537,339.4201,339.635,454789.0
2020-11-27 12:00:00,363.41,363.5,363.26,363.31,232344.0,339.635,339.7191,339.4948,339.5416,232344.0
2020-11-27 12:05:00,363.31,363.38,363.28,363.33,194085.0,339.5416,339.607,339.5135,339.5602,194085.0
2020-11-27 12:10:00,363.31,363.33,362.92,363.1,494497.0,339.5416,339.5602,339.1771,339.3453,494497.0
2020-11-27 12:15:00,363.1,363.28,363.08,363.19,253394.0,339.3453,339.5135,339.3266,339.4294,253394.0
2020-11-27 12:20:00,363.17,363.17,362.72,362.8,650174.0,339.4107,339.4107,338.9902,339.0649,650174.0
2020-11-27 12:25:00,362.8,362.98,362.72,362.75,460197.0,339.0649,339.2331,338.9902,339.0182,460197.0
2020-11-27 12:30:00,362.74,362.94,362.58,362.88,433715.0,339.0088,339.1958,338.8593,339.1397,433715.0
2020-11-27 12:35:00,362.87,363.08,362.82,363.07,389339.0,339.1303,339.3266,339.0836,339.3173,389339.0
2020-11-27 12:40:00,363.07,363.26,363.03,363.14,349288.0,339.3173,339.4948,339.2799,339.3827,349288.0
2020-11-27 12:45:00,363.14,363.36,363.12,363.33,409134.0,339.3827,339.5883,339.364,339.5602,409134.0
2020-11-27 12:50:00,363.35,363.64,363.3,363.5,846703.0,339.5789,339.85,339.5322,339.7191,846703.0
2020-11-27 12:55:00,363.5,363.72,363.25,363.64,1395612.0,339.7191,339.9247,339.4855,339.85,1395612.0
2020-11-30 09:30:00,362.83,363.12,362.73,362.8,883672.0,339.093,339.364,338.9995,339.0649,883672.0
2020-11-30 09:35:00,362.79,362.85,362.14,362.41,598726.0,339.0556,339.1116,338.4481,338.7004,598726.0
2020-11-30 09:40:00,362.4,362.62,362.09,362.23,424637.0,338.6911,338.8967,338.4014,338.5322,424637.0
2020-11-30 09:45:00,362.24,362.42,361.91,361.96,564265.0,338.5416,338.7098,338.2331,338.2799,564265.0
2020-11-30 09:50:00,361.93,362.53,361.89,362.53,424674.0,338.2518,338.8126,338.2145,338.8126,424674.0
2020-11-30 09:55:00,362.54,362.69,362.18,362.27,467136.0,338.8219,338.9621,338.4855,338.5696,467136.0
2020-11-30 10:00:00,362.27,362.59,362.04,362.15,413851.0,338.5696,338.8687,338.3546,338.4574,413851.0
2020-11-30 10:05:00,362.16,362.47,361.97,362.06,511479.0,338.4668,338.7565,338.2892,338.3733,511479.0
2020-11-30 10:10:00,362.07,362.35,361.75,361.82,566200.0,338.3827,338.6444,338.0836,338.149,566200.0
2020-11-30 10:15:00,361.83,362.04,361.59,361.62,513568.0,338.1584,338.3546,337.9341,337.9621,513568.0
2020-11-30 10:20:00,361.62,361.85,361.52,361.68,436271.0,337.9621,338.1771,337.8687,338.0182,436271.0
2020-11-30 10:25:00,361.67,361.73,361.13,361.21,987051.0,338.0088,338.0649,337.5042,337.5789,987051.0
2020-11-30 10:30:00,361.21,361.24,360.69,360.71,786273.0,337.5789,337.607,337.093,337.1116,786273.0
2020-11-30 10:35:00,360.7,360.71,359.95,360.0,1362407.0,337.1023,337.1116,336.4014,336.4481,1362407.0
2020-11-30 10:40:00,360.0,360.1,359.34,359.4,1433908.0,336.4481,336.5416,335.8313,335.8874,1433908.0
2020-11-30 10:45:00,359.4,360.15,359.17,360.08,1408215.0,335.8874,336.5883,335.6724,336.5229,1408215.0
2020-11-30 10:50:00,360.08,360.67,359.9,360.49,714876.0,336.5229,337.0743,336.3546,336.906,714876.0
2020-11-30 10:55:00,360.49,360.97,360.45,360.9,535756.0,336.906,337.3546,336.8687,337.2892,535756.0
2020-11-30 11:00:00,360.89,360.98,360.54,360.9,720402.0,337.2799,337.364,336.9528,337.2892,720402.0
2020-11-30 11:05:00,360.9,361.11,360.81,360.9,701062.0,337.2892,337.4855,337.2051,337.2892,701062.0
2020-11-30 11:10:00,360.91,361.08,360.65,360.65,397294.0,337.2986,337.4574,337.0556,337.0556,397294.0
2020-11-30 11:15:00,360.64,360.97,360.36,360.39,547203.0,337.0462,337.3546,336.7845,336.8126,547203.0
2020-11-30 11:20:00,360.4,360.7,360.27,360.44,385633.0,336.8219,337.1023,336.7004,336.8593,385633.0
2020-11-30 11:25:00,360.43,360.53,360.11,360.11,534104.0,336.85,336.9434,336.5509,336.5509,534104.0
2020-11-30 11:30:00,360.1,360.4,359.52,359.65,634848.0,336.5416,336.8219,335.9995,336.121,634848.0
2020-11-30 11:35:00,359.64,360.15,359.53,360.12,454697.0,336.1116,336.5883,336.0088,336.5602,454697.0
2020-11-30 11:40:00,360.1,360.4,359.91,360.3,525027.0,336.5416,336.8219,336.364,336.7285,525027.0
2020-11-30 11:45:00,360.28,360.46,360.26,360.43,276770.0,336.7098,336.878,336.6911,336.85,276770.0
2020-11-30 11:50:00,360.43,360.63,360.36,360.42,355304.0,336.85,337.0369,336.7845,336.8406,355304.0
2020-11-30 11:55:00,360.42,360.59,360.28,360.34,335025.0,336.8406,336.9995,336.7098,336.7659,335025.0
2020-11-30 12:00:00,360.33,360.34,360.08,360.13,313964.0,336.7565,336.7659,336.5229,336.5696,313964.0
2020-11-30 12:05:00,360.12,360.5,360.12,360.44,274477.0,336.5602,336.9154,336.5602,336.8593,274477.0
2020-11-30 12:10:00,360.45,360.77,360.34,360.75,383392.0,336.8687,337.1677,336.7659,337.149,383392.0
2020-11-30 12:15:00,360.75,360.86,360.74,360.75,251292.0,337.149,337.2518,337.1397,337.149,251292.0
2020-11-30 12:20:00,360.76,360.94,360.54,360.88,376057.0,337.1584,337.3266,336.9528,337.2705,376057.0
2020-11-30 12:25:00,360.89,361.0,360.82,360.95,239597.0,337.2799,337.3827,337.2145,337.3359,239597.0
2020-11-30 12:30:00,360.95,361.09,360.89,360.96,201834.0,337.3359,337.4668,337.2799,337.3453,201834.0
2020-11-30 12:35:00,360.97,360.99,360.77,360.9,231228.0,337.3546,337.3733,337.1677,337.2892,231228.0
2020-11-30 12:40:00,360.93,361.13,360.75,361.02,270384.0,337.3173,337.5042,337.149,337.4014,270384.0
2020-11-30 12:45:00,361.02,361.15,361.0,361.12,229923.0,337.4014,337.5229,337.3827,337.4948,229923.0
2020-11-30 12:50:00,361.12,361.25,361.07,361.18,281753.0,337.4948,337.6163,337.4481,337.5509,281753.0
2020-11-30 12:55:00,361.18,361.37,361.1,361.31,189178.0,337.5509,337.7285,337.4761,337.6724,189178.0
2020-11-30 13:00:00,361.29,361.37,361.17,361.18,258420.0,337.6537,337.7285,337.5416,337.5509,258420.0
2020-11-30 13:05:00,361.18,361.44,361.15,361.24,391546.0,337.5509,337.7939,337.5229,337.607,391546.0
2020-11-30 13:10:00,361.23,361.23,360.91,360.96,219852.0,337.5976,337.5976,337.2986,337.3453,219852.0
2020-11-30 13:15:00,360.94,361.21,360.93,361.11,132002.0,337.3266,337.5789,337.3173,337.4855,132002.0
2020-11-30 13:20:00,361.11,361.41,361.08,361.25,174221.0,337.4855,337.7659,337.4574,337.6163,174221.0
2020-11-30 13:25:00,361.25,361.32,361.16,361.18,185082.0,337.6163,337.6817,337.5322,337.5509,185082.0
2020-11-30 13:30:00,361.2,361.24,361.02,361.04,213515.0,337.5696,337.607,337.4014,337.4201,213515.0
2020-11-30 13:35:00,361.03,361.14,361.0,361.12,194006.0,337.4107,337.5135,337.3827,337.4948,194006.0
2020-11-30 13:40:00,361.12,361.34,361.11,361.23,210886.0,337.4948,337.7004,337.4855,337.5976,210886.0
2020-11-30 13:45:00,361.22,361.47,361.1,361.39,452572.0,337.5883,337.8219,337.4761,337.7472,452572.0
2020-11-30 13:50:00,361.4,361.53,361.18,361.19,211444.0,337.7565,337.878,337.5509,337.5602,211444.0
2020-11-30 13:55:00,361.18,361.19,361.01,361.03,228690.0,337.5509,337.5602,337.392,337.4107,228690.0
2020-11-30 14:00:00,361.02,361.05,360.66,360.75,409086.0,337.4014,337.4294,337.0649,337.149,409086.0
2020-11-30 14:05:00,360.75,361.04,360.71,360.93,276965.0,337.149,337.4201,337.1116,337.3173,276965.0
2020-11-30 14:10:00,360.93,361.21,360.81,361.18,484749.0,337.3173,337.5789,337.2051,337.5509,484749.0
2020-11-30 14:15:00,361.2,361.25,360.98,361.13,321707.0,337.5696,337.6163,337.364,337.5042,321707.0
2020-11-30 14:20:00,361.13,361.29,361.08,361.21,310544.0,337.5042,337.6537,337.4574,337.5789,310544.0
2020-11-30 14:25:00,361.21,361.41,361.17,361.37,525706.0,337.5789,337.7659,337.5416,337.7285,525706.0
2020-11-30 14:30:00,361.37,361.45,361.32,361.36,296526.0,337.7285,337.8032,337.6817,337.7191,296526.0
2020-11-30 14:35:00,361.37,361.41,361.18,361.22,310755.0,337.7285,337.7659,337.5509,337.5883,310755.0
2020-11-30 14:40:00,361.22,361.35,361.07,361.1,282676.0,337.5883,337.7098,337.4481,337.4761,282676.0
2020-11-30 14:45:00,361.1,361.45,361.08,361.3,517028.0,337.4761,337.8032,337.4574,337.663,517028.0
2020-11-30 14:50:00,361.31,361.62,361.08,361.15,734230.0,337.6724,337.9621,337.4574,337.5229,734230.0
2020-11-30 14:55:00,361.14,362.21,361.08,362.21,1184031.0,337.5135,338.5135,337.4574,338.5135,1184031.0
2020-11-30 15:00:00,362.22,362.29,361.57,361.75,1181234.0,338.5229,338.5883,337.9154,338.0836,1181234.0
2020-11-30 15:05:00,361.75,361.97,361.57,361.63,489192.0,338.0836,338.2892,337.9154,337.9715,489192.0
2020-11-30 15:10:00,361.63,361.71,361.22,361.38,643529.0,337.9715,338.0462,337.5883,337.7378,643529.0
2020-11-30 15:15:00,361.37,361.89,361.31,361.81,496321.0,337.7285,338.2145,337.6724,338.1397,496321.0
2020-11-30 15:20:00,361.8,361.96,361.68,361.89,548758.0,338.1303,338.2799,338.0182,338.2145,548758.0
2020-11-30 15:25:00,361.9,361.92,361.27,361.28,864776.0,338.2238,338.2425,337.635,337.6444,864776.0
2020-11-30 15:30:00,361.28,361.63,361.21,361.55,890285.0,337.6444,337.9715,337.5789,337.8967,890285.0
2020-11-30 15:35:00,361.55,361.71,361.43,361.58,1000023.0,337.8967,338.0462,337.7845,337.9247,1000023.0
2020-11-30 15:40:00,361.58,361.69,361.41,361.48,837906.0,337.9247,338.0275,337.7659,337.8313,837906.0
2020-11-30 15:45:00,361.48,361.84,361.33,361.59,1708217.0,337.8313,338.1677,337.6911,337.9341,1708217.0
2020-11-30 15:50:00,361.61,362.1,361.39,361.84,2207670.0,337.9528,338.4107,337.7472,338.1677,2207670.0
2020-11-30 15:55:00,361.84,362.4,361.13,362.15,7994356.0,338.1677,338.6911,337.5042,338.4574,7994356.0
2020-12-01 09:30:00,365.54,365.77,364.93,365.07,1571942.0,341.6257,341.8406,341.0556,341.1864,1571942.0
2020-12-01 09:35:00,365.06,365.78,364.93,365.68,857712.0,341.1771,341.85,341.0556,341.7565,857712.0
2020-12-01 09:40:00,365.66,365.88,365.56,365.88,649908.0,341.7378,341.9434,341.6444,341.9434,649908.0
2020-12-01 09:45:00,365.88,366.24,365.73,365.95,1131465.0,341.9434,342.2799,341.8032,342.0088,1131465.0
2020-12-01 09:50:00,365.95,366.39,365.9,366.18,678322.0,342.0088,342.4201,341.9621,342.2238,678322.0
2020-12-01 09:55:00,366.19,366.24,365.84,366.17,747817.0,342.2331,342.2799,341.906,342.2144,747817.0
2020-12-01 10:00:00,366.16,366.72,365.96,366.58,972422.0,342.2051,342.7285,342.0182,342.5976,972422.0
2020-12-01 10:05:00,366.57,366.96,366.36,366.73,1036370.0,342.5883,342.9528,342.392,342.7378,1036370.0
2020-12-01 10:10:00,366.72,366.75,366.56,366.63,448947.0,342.7285,342.7565,342.5789,342.6444,448947.0
2020-12-01 10:15:00,366.64,367.19,366.62,367.16,729003.0,342.6537,343.1677,342.635,343.1397,729003.0
2020-12-01 10:20:00,367.17,367.44,367.11,367.35,1054610.0,343.149,343.4014,343.0929,343.3172,1054610.0
2020-12-01 10:25:00,367.34,367.35,366.94,366.98,897017.0,343.3079,343.3172,342.9341,342.9715,897017.0
2020-12-01 10:30:00,366.99,367.09,366.52,366.53,784843.0,342.9808,343.0743,342.5415,342.5509,784843.0
2020-12-01 10:35:00,366.53,366.6,366.05,366.12,800670.0,342.5509,342.6163,342.1023,342.1677,800670.0
2020-12-01 10:40:00,366.11,366.45,366.01,366.45,511422.0,342.1584,342.4761,342.0649,342.4761,511422.0
2020-12-01 10:45:00,366.43,366.49,365.84,366.12,795116.0,342.4574,342.5135,341.906,342.1677,795116.0
2020-12-01 10:50:00,366.13,366.28,365.92,366.21,566672.0,342.1771,342.3172,341.9808,342.2518,566672.0
2020-12-01 10:55:00,366.22,366.36,366.11,366.32,436990.0,342.2612,342.392,342.1584,342.3546,436990.0
2020-12-01 11:00:00,366.31,366.78,366.3,366.75,425820.0,342.3453,342.7845,342.3359,342.7565,425820.0
2020-12-01 11:05:00,366.75,366.97,366.71,366.83,475804.0,342.7565,342.9621,342.7191,342.8313,475804.0
2020-12-01 11:10:00,366.84,367.05,366.71,366.8,611708.0,342.8406,343.0369,342.7191,342.8032,611708.0
2020-12-01 11:15:00,366.81,367.04,366.67,366.96,306494.0,342.8126,343.0275,342.6817,342.9528,306494.0
2020-12-01 11:20:00,366.96,366.97,366.71,366.78,403508.0,342.9528,342.9621,342.7191,342.7845,403508.0
2020-12-01 11:25:00,366.78,366.85,366.5,366.65,413662.0,342.7845,342.85,342.5229,342.663,413662.0
2020-12-01 11:30:00,366.66,366.97,366.04,366.77,724950.0,342.6724,342.9621,342.0929,342.7752,724950.0
2020-12-01 11:35:00,366.78,366.98,366.18,366.54,439834.0,342.7845,342.9715,342.2238,342.5602,439834.0
2020-12-01 11:40:00,366.57,366.84,366.54,366.73,189146.0,342.5883,342.8406,342.5602,342.7378,189146.0
2020-12-01 11:45:00,366.74,366.75,366.25,366.35,327609.0,342.7472,342.7565,342.2892,342.3827,327609.0
2020-12-01 11:50:00,366.36,366.4,366.13,366.13,284813.0,342.392,342.4294,342.1771,342.1771,284813.0
2020-12-01 11:55:00,366.13,366.46,366.11,366.27,370746.0,342.1771,342.4855,342.1584,342.3079,370746.0
2020-12-01 12:00:00,366.25,366.61,366.15,366.6,480785.0,342.2892,342.6257,342.1958,342.6163,480785.0
2020-12-01 12:05:00,366.6,366.81,366.47,366.79,614819.0,342.6163,342.8126,342.4948,342.7939,614819.0
2020-12-01 12:10:00,366.77,366.79,366.64,366.67,354676.0,342.7752,342.7939,342.6537,342.6817,354676.0
2020-12-01 12:15:00,366.68,366.73,366.38,366.44,318140.0,342.6911,342.7378,342.4107,342.4668,318140.0
2020-12-01 12:20:00,366.45,366.55,366.35,366.55,255629.0,342.4761,342.5696,342.3827,342.5696,255629.0
2020-12-01 12:25:00,366.54,366.68,366.53,366.66,234150.0,342.5602,342.6911,342.5509,342.6724,234150.0
2020-12-01 12:30:00,366.66,366.91,366.6,366.72,344271.0,342.6724,342.906,342.6163,342.7285,344271.0
2020-12-01 12:35:00,366.72,366.76,366.46,366.47,321628.0,342.7285,342.7658,342.4855,342.4948,321628.0
2020-12-01 12:40:00,366.46,366.5,366.25,366.31,323149.0,342.4855,342.5229,342.2892,342.3453,323149.0
2020-12-01 12:45:00,366.31,366.71,366.23,366.68,304588.0,342.3453,342.7191,342.2705,342.6911,304588.0
2020-12-01 12:50:00,366.67,366.68,366.45,366.53,260366.0,342.6817,342.6911,342.4761,342.5509,260366.0
2020-12-01 12:55:00,366.52,366.68,366.39,366.43,202772.0,342.5415,342.6911,342.4201,342.4574,202772.0
2020-12-01 13:00:00,366.45,366.62,366.44,366.56,211760.0,342.4761,342.635,342.4668,342.5789,211760.0
2020-12-01 13:05:00,366.56,366.76,366.55,366.75,152491.0,342.5789,342.7658,342.5696,342.7565,152491.0
2020-12-01 13:10:00,366.75,366.77,366.6,366.71,138594.0,342.7565,342.7752,342.6163,342.7191,138594.0
2020-12-01 13:15:00,366.71,366.79,366.55,366.63,187878.0,342.7191,342.7939,342.5696,342.6444,187878.0
2020-12-01 13:20:00,366.64,366.95,366.62,366.76,337689.0,342.6537,342.9434,342.635,342.7658,337689.0
2020-12-01 13:25:00,366.76,367.02,366.72,366.98,301489.0,342.7658,343.0088,342.7285,342.9715,301489.0
2020-12-01 13:30:00,366.99,367.09,366.87,367.05,301106.0,342.9808,343.0743,342.8686,343.0369,301106.0
2020-12-01 13:35:00,367.04,367.22,367.01,367.17,323274.0,343.0275,343.1958,342.9995,343.149,323274.0
2020-12-01 13:40:00,367.16,367.23,367.09,367.15,232141.0,343.1397,343.2051,343.0743,343.1303,232141.0
2020-12-01 13:45:00,367.15,367.2,366.99,367.19,277303.0,343.1303,343.1771,342.9808,343.1677,277303.0
2020-12-01 13:50:00,367.19,367.22,366.94,367.03,207090.0,343.1677,343.1958,342.9341,343.0182,207090.0
2020-12-01 13:55:00,367.03,367.16,367.01,367.12,188254.0,343.0182,343.1397,342.9995,343.1023,188254.0
2020-12-01 14:00:00,367.13,367.28,367.07,367.19,333135.0,343.1116,343.2518,343.0556,343.1677,333135.0
2020-12-01 14:05:00,367.2,367.31,367.15,367.23,306564.0,343.1771,343.2799,343.1303,343.2051,306564.0
2020-12-01 14:10:00,367.25,367.6,367.18,367.4,544329.0,343.2238,343.5509,343.1584,343.364,544329.0
2020-12-01 14:15:00,367.4,367.68,367.3,367.33,526240.0,343.364,343.6257,343.2705,343.2986,526240.0
2020-12-01 14:20:00,367.32,367.32,367.03,367.09,289809.0,343.2892,343.2892,343.0182,343.0743,289809.0
2020-12-01 14:25:00,367.09,367.27,367.06,367.25,215285.0,343.0743,343.2425,343.0462,343.2238,215285.0
2020-12-01 14:30:00,367.25,367.27,366.93,367.03,440662.0,343.2238,343.2425,342.9247,343.0182,440662.0
2020-12-01 14:35:00,367.04,367.25,367.01,367.24,231233.0,343.0275,343.2238,342.9995,343.2144,231233.0
2020-12-01 14:40:00,367.24,367.6,367.17,367.52,519138.0,343.2144,343.5509,343.149,343.4761,519138.0
2020-12-01 14:45:00,367.53,367.53,367.33,367.38,384285.0,343.4855,343.4855,343.2986,343.3453,384285.0
2020-12-01 14:50:00,367.38,367.38,366.92,366.98,397779.0,343.3453,343.3453,342.9154,342.9715,397779.0
2020-12-01 14:55:00,366.96,367.02,366.67,366.77,557326.0,342.9528,343.0088,342.6817,342.7752,557326.0
2020-12-01 15:00:00,366.78,366.82,366.28,366.32,758144.0,342.7845,342.8219,342.3172,342.3546,758144.0
2020-12-01 15:05:00,366.33,366.35,365.51,365.77,997137.0,342.364,342.3827,341.5976,341.8406,997137.0
2020-12-01 15:10:00,365.77,366.15,365.68,366.0,723283.0,341.8406,342.1958,341.7565,342.0556,723283.0
2020-12-01 15:15:00,366.01,366.1,365.46,365.53,752484.0,342.0649,342.149,341.5509,341.6163,752484.0
2020-12-01 15:20:00,365.52,366.1,365.46,366.08,746504.0,341.607,342.149,341.5509,342.1303,746504.0
2020-12-01 15:25:00,366.08,366.26,365.91,366.21,528021.0,342.1303,342.2986,341.9715,342.2518,528021.0
2020-12-01 15:30:00,366.21,366.25,365.8,365.94,595773.0,342.2518,342.2892,341.8687,341.9995,595773.0
2020-12-01 15:35:00,365.92,366.04,365.71,365.9,489383.0,341.9808,342.0929,341.7845,341.9621,489383.0
2020-12-01 15:40:00,365.89,365.9,365.61,365.81,610795.0,341.9528,341.9621,341.6911,341.878,610795.0
2020-12-01 15:45:00,365.82,366.1,365.57,365.84,1215062.0,341.8873,342.149,341.6537,341.906,1215062.0
2020-12-01 15:50:00,365.86,366.44,365.59,366.37,2788503.0,341.9247,342.4668,341.6724,342.4014,2788503.0
2020-12-01 15:55:00,366.38,366.4,365.76,365.98,3578709.0,342.4107,342.4294,341.8313,342.0369,3578709.0
2020-12-02 09:30:00,364.82,364.94,364.33,364.55,1074843.0,340.9528,341.0649,340.4948,340.7004,1074843.0
2020-12-02 09:35:00,364.55,365.22,364.49,364.91,741649.0,340.7004,341.3266,340.6444,341.0369,741649.0
2020-12-02 09:40:00,364.91,365.15,364.4,364.43,671304.0,341.0369,341.2612,340.5602,340.5883,671304.0
2020-12-02 09:45:00,364.42,364.78,364.2,364.41,702279.0,340.5789,340.9154,340.3733,340.5696,702279.0
2020-12-02 09:50:00,364.41,365.34,364.28,365.17,768232.0,340.5696,341.4387,340.4481,341.2799,768232.0
2020-12-02 09:55:00,365.19,365.51,365.16,365.4,598316.0,341.2986,341.5976,341.2705,341.4948,598316.0
2020-12-02 10:00:00,365.41,365.61,365.21,365.41,554774.0,341.5042,341.6911,341.3172,341.5042,554774.0
2020-12-02 10:05:00,365.42,365.48,364.96,365.15,545031.0,341.5135,341.5696,341.0836,341.2612,545031.0
2020-12-02 10:10:00,365.15,365.43,365.11,365.14,370089.0,341.2612,341.5229,341.2238,341.2518,370089.0
2020-12-02 10:15:00,365.13,365.47,365.11,365.34,343084.0,341.2425,341.5602,341.2238,341.4387,343084.0
2020-12-02 10:20:00,365.31,365.42,365.18,365.28,327533.0,341.4107,341.5135,341.2892,341.3827,327533.0
2020-12-02 10:25:00,365.27,365.75,365.23,365.66,464059.0,341.3733,341.8219,341.3359,341.7378,464059.0
2020-12-02 10:30:00,365.66,365.68,365.46,365.51,335136.0,341.7378,341.7565,341.5509,341.5976,335136.0
2020-12-02 10:35:00,365.5,365.65,365.48,365.59,345308.0,341.5883,341.7285,341.5696,341.6724,345308.0
2020-12-02 10:40:00,365.59,365.9,365.54,365.86,316596.0,341.6724,341.9621,341.6257,341.9247,316596.0
2020-12-02 10:45:00,365.87,365.89,365.54,365.54,361745.0,341.9341,341.9528,341.6257,341.6257,361745.0
2020-12-02 10:50:00,365.54,365.63,365.34,365.53,375154.0,341.6257,341.7098,341.4387,341.6163,375154.0
2020-12-02 10:55:00,365.53,365.77,365.44,365.76,297380.0,341.6163,341.8406,341.5322,341.8313,297380.0
2020-12-02 11:00:00,365.76,366.02,365.73,365.96,429076.0,341.8313,342.0743,341.8032,342.0182,429076.0
2020-12-02 11:05:00,365.96,365.97,365.83,365.88,282832.0,342.0182,342.0275,341.8967,341.9434,282832.0
2020-12-02 11:10:00,365.9,366.17,365.88,366.03,360219.0,341.9621,342.2144,341.9434,342.0836,360219.0
2020-12-02 11:15:00,366.03,366.03,365.83,365.89,288144.0,342.0836,342.0836,341.8967,341.9528,288144.0
2020-12-02 11:20:00,365.89,366.14,365.88,365.97,194492.0,341.9528,342.1864,341.9434,342.0275,194492.0
2020-12-02 11:25:00,365.97,366.06,365.89,366.03,207409.0,342.0275,342.1116,341.9528,342.0836,207409.0
2020-12-02 11:30:00,366.03,366.14,365.87,366.04,228498.0,342.0836,342.1864,341.9341,342.0929,228498.0
2020-12-02 11:35:00,366.05,366.23,365.94,366.22,228231.0,342.1023,342.2705,341.9995,342.2612,228231.0
2020-12-02 11:40:00,366.22,366.25,366.07,366.13,217395.0,342.2612,342.2892,342.121,342.1771,217395.0
2020-12-02 11:45:00,366.13,366.23,366.08,366.19,116486.0,342.1771,342.2705,342.1303,342.2331,116486.0
2020-12-02 11:50:00,366.19,366.41,366.16,366.34,255581.0,342.2331,342.4387,342.2051,342.3733,255581.0
2020-12-02 11:55:00,366.33,366.37,366.12,366.23,231432.0,342.364,342.4014,342.1677,342.2705,231432.0
2020-12-02 12:00:00,366.23,366.32,366.14,366.26,155159.0,342.2705,342.3546,342.1864,342.2986,155159.0
2020-12-02 12:05:00,366.27,366.29,366.05,366.17,172326.0,342.3079,342.3266,342.1023,342.2144,172326.0
2020-12-02 12:10:00,366.17,366.24,366.03,366.1,266138.0,342.2144,342.2799,342.0836,342.149,266138.0
2020-12-02 12:15:00,366.1,366.17,366.03,366.1,174785.0,342.149,342.2144,342.0836,342.149,174785.0
2020-12-02 12:20:00,366.11,366.15,365.92,366.01,228126.0,342.1584,342.1958,341.9808,342.0649,228126.0
2020-12-02 12:25:00,366.02,366.22,366.01,366.16,182288.0,342.0743,342.2612,342.0649,342.2051,182288.0
2020-12-02 12:30:00,366.16,366.18,366.01,366.07,163545.0,342.2051,342.2238,342.0649,342.121,163545.0
2020-12-02 12:35:00,366.05,366.13,366.01,366.07,141858.0,342.1023,342.1771,342.0649,342.121,141858.0
2020-12-02 12:40:00,366.07,366.14,365.96,365.99,154838.0,342.121,342.1864,342.0182,342.0462,154838.0
2020-12-02 12:45:00,366.0,366.14,365.94,366.07,184107.0,342.0556,342.1864,341.9995,342.121,184107.0
2020-12-02 12:50:00,366.08,366.46,365.98,366.21,484018.0,342.1303,342.4855,342.0369,342.2518,484018.0
2020-12-02 12:55:00,366.22,366.29,365.99,366.08,252999.0,342.2612,342.3266,342.0462,342.1303,252999.0
2020-12-02 13:00:00,366.07,366.11,365.92,366.05,200096.0,342.121,342.1584,341.9808,342.1023,200096.0
2020-12-02 13:05:00,366.04,366.22,366.01,366.11,170238.0,342.0929,342.2612,342.0649,342.1584,170238.0
2020-12-02 13:10:00,366.11,366.26,366.1,366.21,134198.0,342.1584,342.2986,342.149,342.2518,134198.0
2020-12-02 13:15:00,366.2,366.36,366.19,366.28,160999.0,342.2425,342.392,342.2331,342.3172,160999.0
2020-12-02 13:20:00,366.29,366.29,366.11,366.18,165942.0,342.3266,342.3266,342.1584,342.2238,165942.0
2020-12-02 13:25:00,366.18,366.19,366.06,366.08,152742.0,342.2238,342.2331,342.1116,342.1303,152742.0
2020-12-02 13:30:00,366.08,366.18,365.88,365.93,172765.0,342.1303,342.2238,341.9434,341.9901,172765.0
2020-12-02 13:35:00,365.93,366.17,365.92,366.12,170551.0,341.9901,342.2144,341.9808,342.1677,170551.0
2020-12-02 13:40:00,366.13,366.14,365.77,365.84,208445.0,342.1771,342.1864,341.8406,341.906,208445.0
2020-12-02 13:45:00,365.85,365.89,365.64,365.76,320136.0,341.9154,341.9528,341.7191,341.8313,320136.0
2020-12-02 13:50:00,365.76,365.92,365.68,365.84,180461.0,341.8313,341.9808,341.7565,341.906,180461.0
2020-12-02 13:55:00,365.84,365.96,365.69,365.7,175387.0,341.906,342.0182,341.7658,341.7752,175387.0
2020-12-02 14:00:00,365.7,365.79,365.53,365.74,275597.0,341.7752,341.8593,341.6163,341.8126,275597.0
2020-12-02 14:05:00,365.74,365.84,365.52,365.59,369826.0,341.8126,341.906,341.607,341.6724,369826.0
2020-12-02 14:10:00,365.6,365.71,365.55,365.57,195749.0,341.6817,341.7845,341.635,341.6537,195749.0
2020-12-02 14:15:00,365.57,366.16,365.49,366.15,791700.0,341.6537,342.2051,341.5789,342.1958,791700.0
2020-12-02 14:20:00,366.16,366.34,366.11,366.2,499791.0,342.2051,342.3733,342.1584,342.2425,499791.0
2020-12-02 14:25:00,366.19,366.51,366.07,366.38,337483.0,342.2331,342.5322,342.121,342.4107,337483.0
2020-12-02 14:30:00,366.37,366.85,366.34,366.7,656708.0,342.4014,342.85,342.3733,342.7098,656708.0
2020-12-02 14:35:00,366.71,366.74,366.48,366.56,297760.0,342.7191,342.7472,342.5042,342.5789,297760.0
2020-12-02 14:40:00,366.57,366.61,366.36,366.53,386781.0,342.5883,342.6257,342.392,342.5509,386781.0
2020-12-02 14:45:00,366.53,366.65,366.45,366.57,232900.0,342.5509,342.663,342.4761,342.5883,232900.0
2020-12-02 14:50:00,366.57,366.65,366.51,366.58,184252.0,342.5883,342.663,342.5322,342.5976,184252.0
2020-12-02 14:55:00,366.58,366.8,366.56,366.75,371871.0,342.5976,342.8032,342.5789,342.7565,371871.0
2020-12-02 15:00:00,366.75,366.89,366.63,366.81,488991.0,342.7565,342.8873,342.6444,342.8126,488991.0
2020-12-02 15:05:00,366.81,366.83,366.7,366.74,366018.0,342.8126,342.8313,342.7098,342.7472,366018.0
2020-12-02 15:10:00,366.73,366.84,366.66,366.67,352258.0,342.7378,342.8406,342.6724,342.6817,352258.0
2020-12-02 15:15:00,366.68,366.8,366.43,366.52,352904.0,342.6911,342.8032,342.4574,342.5415,352904.0
2020-12-02 15:20:00,366.52,366.54,366.32,366.32,623091.0,342.5415,342.5602,342.3546,342.3546,623091.0
2020-12-02 15:25:00,366.33,366.44,366.23,366.32,404894.0,342.364,342.4668,342.2705,342.3546,404894.0
2020-12-02 15:30:00,366.34,366.63,366.26,366.6,403064.0,342.3733,342.6444,342.2986,342.6163,403064.0
2020-12-02 15:35:00,366.61,366.64,366.39,366.46,407544.0,342.6257,342.6537,342.4201,342.4855,407544.0
2020-12-02 15:40:00,366.46,366.8,366.39,366.71,609985.0,342.4855,342.8032,342.4201,342.7191,609985.0
2020-12-02 15:45:00,366.71,366.79,366.48,366.51,594571.0,342.7191,342.7939,342.5042,342.5322,594571.0
2020-12-02 15:50:00,366.53,366.96,366.4,366.48,947445.0,342.5509,342.9528,342.4294,342.5042,947445.0
2020-12-02 15:55:00,366.49,366.81,366.37,366.79,2905979.0,342.5135,342.8126,342.4014,342.7939,2905979.0
2020-12-03 09:30:00,366.69,367.28,366.65,367.0,1065810.0,342.7004,343.2518,342.663,342.9901,1065810.0
2020-12-03 09:35:00,367.0,367.05,366.69,367.03,496276.0,342.9901,343.0369,342.7004,343.0182,496276.0
2020-12-03 09:40:00,367.04,367.17,366.92,367.04,413189.0,343.0275,343.149,342.9154,343.0275,413189.0
2020-12-03 09:45:00,367.05,367.15,366.88,367.03,435775.0,343.0369,343.1303,342.878,343.0182,435775.0
2020-12-03 09:50:00,367.03,367.11,366.76,366.8,384919.0,343.0182,343.0929,342.7658,342.8032,384919.0
2020-12-03 09:55:00,366.81,367.03,366.8,367.03,324935.0,342.8126,343.0182,342.8032,343.0182,324935.0
2020-12-03 10:00:00,367.03,367.44,366.96,367.31,397060.0,343.0182,343.4014,342.9528,343.2799,397060.0
2020-12-03 10:05:00,367.32,367.48,367.3,367.37,337959.0,343.2892,343.4387,343.2705,343.3359,337959.0
2020-12-03 10:10:00,367.37,367.64,367.23,367.47,439713.0,343.3359,343.5883,343.2051,343.4294,439713.0
2020-12-03 10:15:00,367.48,367.8,367.44,367.79,440461.0,343.4387,343.7378,343.4014,343.7285,440461.0
2020-12-03 10:20:00,367.8,367.96,367.74,367.83,483033.0,343.7378,343.8873,343.6817,343.7658,483033.0
2020-12-03 10:25:00,367.83,367.86,367.55,367.57,448358.0,343.7658,343.7939,343.5042,343.5229,448358.0
2020-12-03 10:30:00,367.57,367.95,367.55,367.87,361217.0,343.5229,343.878,343.5042,343.8032,361217.0
2020-12-03 10:35:00,367.88,367.88,367.66,367.8,452192.0,343.8126,343.8126,343.607,343.7378,452192.0
2020-12-03 10:40:00,367.79,367.99,367.72,367.86,303997.0,343.7285,343.9154,343.663,343.7939,303997.0
2020-12-03 10:45:00,367.85,367.95,367.62,367.73,350840.0,343.7845,343.878,343.5696,343.6724,350840.0
2020-12-03 10:50:00,367.74,367.88,367.66,367.76,209054.0,343.6817,343.8126,343.607,343.7004,209054.0
2020-12-03 10:55:00,367.77,367.83,367.47,367.53,288366.0,343.7098,343.7658,343.4294,343.4855,288366.0
2020-12-03 11:00:00,367.54,367.68,367.51,367.63,245715.0,343.4948,343.6257,343.4668,343.5789,245715.0
2020-12-03 11:05:00,367.62,367.65,367.25,367.25,275037.0,343.5696,343.5976,343.2238,343.2238,275037.0
2020-12-03 11:10:00,367.26,367.26,366.91,367.19,510256.0,343.2331,343.2331,342.906,343.1677,510256.0
2020-12-03 11:15:00,367.19,367.52,367.15,367.51,351721.0,343.1677,343.4761,343.1303,343.4668,351721.0
2020-12-03 11:20:00,367.5,367.74,367.48,367.66,212918.0,343.4574,343.6817,343.4387,343.607,212918.0
2020-12-03 11:25:00,367.66,367.75,367.63,367.7,215429.0,343.607,343.6911,343.5789,343.6443,215429.0
2020-12-03 11:30:00,367.71,367.78,367.68,367.71,193335.0,343.6537,343.7191,343.6257,343.6537,193335.0
2020-12-03 11:35:00,367.71,367.74,367.65,367.68,223635.0,343.6537,343.6817,343.5976,343.6257,223635.0
2020-12-03 11:40:00,367.69,367.88,367.64,367.72,205349.0,343.635,343.8126,343.5883,343.663,205349.0
2020-12-03 11:45:00,367.72,367.72,367.46,367.59,208019.0,343.663,343.663,343.4201,343.5415,208019.0
2020-12-03 11:50:00,367.58,367.64,367.43,367.52,160112.0,343.5322,343.5883,343.392,343.4761,160112.0
2020-12-03 11:55:00,367.51,367.72,367.48,367.62,154435.0,343.4668,343.663,343.4387,343.5696,154435.0
2020-12-03 12:00:00,367.63,367.89,367.4,367.65,715611.0,343.5789,343.8219,343.364,343.5976,715611.0
2020-12-03 12:05:00,367.65,367.66,367.37,367.5,226348.0,343.5976,343.607,343.3359,343.4574,226348.0
2020-12-03 12:10:00,367.5,367.56,367.22,367.31,261376.0,343.4574,343.5135,343.1958,343.2799,261376.0
2020-12-03 12:15:00,367.31,367.38,367.05,367.29,287297.0,343.2799,343.3453,343.0369,343.2612,287297.0
2020-12-03 12:20:00,367.3,367.35,367.23,367.34,104469.0,343.2705,343.3172,343.2051,343.3079,104469.0
2020-12-03 12:25:00,367.33,367.45,367.28,367.34,113830.0,343.2986,343.4107,343.2518,343.3079,113830.0
2020-12-03 12:30:00,367.34,367.66,367.21,367.42,441428.0,343.3079,343.607,343.1864,343.3827,441428.0
2020-12-03 12:35:00,367.44,367.46,367.27,367.27,134375.0,343.4014,343.4201,343.2425,343.2425,134375.0
2020-12-03 12:40:00,367.27,367.37,367.24,367.32,117826.0,343.2425,343.3359,343.2144,343.2892,117826.0
2020-12-03 12:45:00,367.33,367.36,367.09,367.29,242463.0,343.2986,343.3266,343.0743,343.2612,242463.0
2020-12-03 12:50:00,367.28,367.34,367.14,367.28,168268.0,343.2518,343.3079,343.121,343.2518,168268.0
2020-12-03 12:55:00,367.29,367.47,367.27,367.43,303213.0,343.2612,343.4294,343.2425,343.392,303213.0
2020-12-03 13:00:00,367.42,367.5,367.34,367.37,110868.0,343.3827,343.4574,343.3079,343.3359,110868.0
2020-12-03 13:05:00,367.37,367.41,366.98,367.05,252993.0,343.3359,343.3733,342.9715,343.0369,252993.0
2020-12-03 13:10:00,367.06,367.18,367.01,367.17,155600.0,343.0462,343.1584,342.9995,343.149,155600.0
2020-12-03 13:15:00,367.17,367.26,367.08,367.16,111852.0,343.149,343.2331,343.0649,343.1397,111852.0
2020-12-03 13:20:00,367.17,367.22,366.87,367.2,242217.0,343.149,343.1958,342.8686,343.1771,242217.0
2020-12-03 13:25:00,367.19,367.21,367.09,367.17,96346.0,343.1677,343.1864,343.0743,343.149,96346.0
2020-12-03 13:30:00,367.17,367.18,366.93,366.93,240343.0,343.149,343.1584,342.9247,342.9247,240343.0
2020-12-03 13:35:00,366.93,367.03,366.82,366.96,188049.0,342.9247,343.0182,342.8219,342.9528,188049.0
2020-12-03 13:40:00,366.96,366.96,366.79,366.85,186358.0,342.9528,342.9528,342.7939,342.85,186358.0
2020-12-03 13:45:00,366.84,366.97,366.63,366.87,377468.0,342.8406,342.9621,342.6444,342.8686,377468.0
2020-12-03 13:50:00,366.88,366.9,366.74,366.79,175790.0,342.878,342.8967,342.7472,342.7939,175790.0
2020-12-03 13:55:00,366.78,366.82,366.39,366.53,548194.0,342.7845,342.8219,342.4201,342.5509,548194.0
2020-12-03 14:00:00,366.54,366.98,366.47,366.81,444890.0,342.5602,342.9715,342.4948,342.8126,444890.0
2020-12-03 14:05:00,366.81,366.99,366.8,366.95,171317.0,342.8126,342.9808,342.8032,342.9434,171317.0
2020-12-03 14:10:00,366.94,367.08,366.9,366.93,305459.0,342.9341,343.0649,342.8967,342.9247,305459.0
2020-12-03 14:15:00,366.93,367.09,366.87,367.0,185988.0,342.9247,343.0743,342.8686,342.9901,185988.0
2020-12-03 14:20:00,367.0,367.06,366.94,366.95,175162.0,342.9901,343.0462,342.9341,342.9434,175162.0
2020-12-03 14:25:00,366.95,367.07,366.77,367.01,238648.0,342.9434,343.0556,342.7752,342.9995,238648.0
2020-12-03 14:30:00,367.01,367.25,366.96,367.23,366379.0,342.9995,343.2238,342.9528,343.2051,366379.0
2020-12-03 14:35:00,367.22,367.34,367.1,367.31,326305.0,343.1958,343.3079,343.0836,343.2799,326305.0
2020-12-03 14:40:00,367.31,367.39,367.24,367.25,241623.0,343.2799,343.3546,343.2144,343.2238,241623.0
2020-12-03 14:45:00,367.24,367.36,367.23,367.32,223900.0,343.2144,343.3266,343.2051,343.2892,223900.0
2020-12-03 14:50:00,367.31,367.47,367.29,367.46,352619.0,343.2799,343.4294,343.2612,343.4201,352619.0
2020-12-03 14:55:00,367.46,367.63,367.33,367.59,407993.0,343.4201,343.5789,343.2986,343.5415,407993.0
2020-12-03 15:00:00,367.57,367.68,367.49,367.54,298220.0,343.5229,343.6257,343.4481,343.4948,298220.0
2020-12-03 15:05:00,367.55,367.6,367.29,367.38,353032.0,343.5042,343.5509,343.2612,343.3453,353032.0
2020-12-03 15:10:00,367.38,367.92,367.36,367.88,989598.0,343.3453,343.85,343.3266,343.8126,989598.0
2020-12-03 15:15:00,367.88,367.94,367.79,367.91,624522.0,343.8126,343.8686,343.7285,343.8406,624522.0
2020-12-03 15:20:00,367.89,368.19,367.84,368.08,986410.0,343.8219,344.1023,343.7752,343.9995,986410.0
2020-12-03 15:25:00,368.09,368.11,367.96,368.06,491807.0,344.0088,344.0275,343.8873,343.9808,491807.0
2020-12-03 15:30:00,368.06,368.11,367.67,367.77,1134672.0,343.9808,344.0275,343.6163,343.7098,1134672.0
2020-12-03 15:35:00,367.77,367.9,366.85,366.85,1804851.0,343.7098,343.8313,342.85,342.85,1804851.0
2020-12-03 15:40:00,366.84,366.9,365.67,366.45,3763031.0,342.8406,342.8967,341.7472,342.4761,3763031.0
2020-12-03 15:45:00,366.46,367.23,366.2,366.91,3343478.0,342.4855,343.2051,342.2425,342.906,3343478.0
2020-12-03 15:50:00,366.92,367.01,365.5,365.74,3669411.0,342.9154,342.9995,341.5883,341.8126,3669411.0
2020-12-03 15:55:00,365.75,366.73,365.64,366.65,6178360.0,341.8219,342.7378,341.7191,342.663,6178360.0
2020-12-04 09:30:00,367.3,367.8,367.22,367.65,894709.0,343.2705,343.7378,343.1958,343.5976,894709.0
2020-12-04 09:35:00,367.65,367.99,367.57,367.93,526242.0,343.5976,343.9154,343.5229,343.8593,526242.0
2020-12-04 09:40:00,367.93,368.33,367.87,368.15,601998.0,343.8593,344.2331,343.8032,344.0649,601998.0
2020-12-04 09:45:00,368.17,368.42,368.17,368.25,405499.0,344.0836,344.3172,344.0836,344.1584,405499.0
2020-12-04 09:50:00,368.26,368.35,368.09,368.18,442840.0,344.1677,344.2518,344.0088,344.0929,442840.0
2020-12-04 09:55:00,368.18,368.27,368.06,368.22,352531.0,344.0929,344.1771,343.9808,344.1303,352531.0
2020-12-04 10:00:00,368.22,368.28,368.09,368.19,441101.0,344.1303,344.1864,344.0088,344.1023,441101.0
2020-12-04 10:05:00,368.19,368.58,368.19,368.53,627053.0,344.1023,344.4668,344.1023,344.42,627053.0
2020-12-04 10:10:00,368.54,368.54,368.18,368.3,346621.0,344.4294,344.4294,344.0929,344.2051,346621.0
2020-12-04 10:15:00,368.3,368.73,368.22,368.55,785117.0,344.2051,344.607,344.1303,344.4387,785117.0
2020-12-04 10:20:00,368.55,368.62,368.41,368.59,332307.0,344.4387,344.5042,344.3079,344.4761,332307.0
2020-12-04 10:25:00,368.6,368.62,368.25,368.36,321635.0,344.4855,344.5042,344.1584,344.2612,321635.0
2020-12-04 10:30:00,368.36,368.71,368.35,368.67,402684.0,344.2612,344.5883,344.2518,344.5509,402684.0
2020-12-04 10:35:00,368.68,368.87,368.66,368.76,599496.0,344.5602,344.7378,344.5415,344.635,599496.0
2020-12-04 10:40:00,368.77,369.16,368.75,369.15,593457.0,344.6443,345.0088,344.6257,344.9995,593457.0
2020-12-04 10:45:00,369.15,369.27,368.96,369.06,697202.0,344.9995,345.1116,344.8219,344.9154,697202.0
2020-12-04 10:50:00,369.05,369.12,368.96,369.0,460632.0,344.906,344.9714,344.8219,344.8593,460632.0
2020-12-04 10:55:00,369.01,369.05,368.89,369.04,322662.0,344.8686,344.906,344.7565,344.8967,322662.0
2020-12-04 11:00:00,369.05,369.2,368.84,368.89,418836.0,344.906,345.0462,344.7098,344.7565,418836.0
2020-12-04 11:05:00,368.89,368.96,368.76,368.95,367850.0,344.7565,344.8219,344.635,344.8126,367850.0
2020-12-04 11:10:00,368.95,368.98,368.72,368.87,270348.0,344.8126,344.8406,344.5976,344.7378,270348.0
2020-12-04 11:15:00,368.86,368.87,368.75,368.8,207115.0,344.7285,344.7378,344.6257,344.6724,207115.0
2020-12-04 11:20:00,368.8,368.96,368.76,368.94,228593.0,344.6724,344.8219,344.635,344.8032,228593.0
2020-12-04 11:25:00,368.94,369.02,368.83,369.01,237127.0,344.8032,344.878,344.7004,344.8686,237127.0
2020-12-04 11:30:00,369.02,369.11,368.96,369.08,202242.0,344.878,344.9621,344.8219,344.9341,202242.0
2020-12-04 11:35:00,369.08,369.24,369.06,369.12,200921.0,344.9341,345.0836,344.9154,344.9714,200921.0
2020-12-04 11:40:00,369.12,369.21,369.0,369.06,186352.0,344.9714,345.0556,344.8593,344.9154,186352.0
2020-12-04 11:45:00,369.1,369.11,369.0,369.11,157188.0,344.9528,344.9621,344.8593,344.9621,157188.0
2020-12-04 11:50:00,369.11,369.26,369.1,369.22,300160.0,344.9621,345.1023,344.9528,345.0649,300160.0
2020-12-04 11:55:00,369.22,369.23,369.03,369.05,161748.0,345.0649,345.0743,344.8873,344.906,161748.0
2020-12-04 12:00:00,369.05,369.16,369.02,369.12,281357.0,344.906,345.0088,344.878,344.9714,281357.0
2020-12-04 12:05:00,369.11,369.2,369.02,369.04,192353.0,344.9621,345.0462,344.878,344.8967,192353.0
2020-12-04 12:10:00,369.04,369.09,369.02,369.06,146519.0,344.8967,344.9434,344.878,344.9154,146519.0
2020-12-04 12:15:00,369.05,369.06,368.95,368.98,190941.0,344.906,344.9154,344.8126,344.8406,190941.0
2020-12-04 12:20:00,368.99,369.14,368.89,369.12,193665.0,344.85,344.9901,344.7565,344.9714,193665.0
2020-12-04 12:25:00,369.13,369.13,369.01,369.03,142539.0,344.9808,344.9808,344.8686,344.8873,142539.0
2020-12-04 12:30:00,369.06,369.16,369.02,369.03,140520.0,344.9154,345.0088,344.878,344.8873,140520.0
2020-12-04 12:35:00,369.03,369.05,368.91,368.99,243026.0,344.8873,344.906,344.7752,344.85,243026.0
2020-12-04 12:40:00,369.0,369.07,368.94,369.0,205882.0,344.8593,344.9247,344.8032,344.8593,205882.0
2020-12-04 12:45:00,369.0,369.07,368.96,368.97,87126.0,344.8593,344.9247,344.8219,344.8313,87126.0
2020-12-04 12:50:00,368.98,368.99,368.87,368.96,243743.0,344.8406,344.85,344.7378,344.8219,243743.0
2020-12-04 12:55:00,368.96,369.02,368.92,369.0,75762.0,344.8219,344.878,344.7845,344.8593,75762.0
2020-12-04 13:00:00,369.0,369.14,368.95,368.97,220347.0,344.8593,344.9901,344.8126,344.8313,220347.0
2020-12-04 13:05:00,368.97,369.05,368.94,368.97,120625.0,344.8313,344.906,344.8032,344.8313,120625.0
2020-12-04 13:10:00,368.97,369.02,368.89,368.93,142391.0,344.8313,344.878,344.7565,344.7939,142391.0
2020-12-04 13:15:00,368.94,369.03,368.91,368.95,125766.0,344.8032,344.8873,344.7752,344.8126,125766.0
2020-12-04 13:20:00,368.95,368.97,368.91,368.92,126553.0,344.8126,344.8313,344.7752,344.7845,126553.0
2020-12-04 13:25:00,368.93,368.93,368.84,368.89,124360.0,344.7939,344.7939,344.7098,344.7565,124360.0
2020-12-04 13:30:00,368.9,368.99,368.88,368.91,136732.0,344.7658,344.85,344.7472,344.7752,136732.0
2020-12-04 13:35:00,368.91,369.19,368.91,369.16,195956.0,344.7752,345.0369,344.7752,345.0088,195956.0
2020-12-04 13:40:00,369.16,369.17,368.99,369.03,130471.0,345.0088,345.0182,344.85,344.8873,130471.0
2020-12-04 13:45:00,369.03,369.04,368.89,368.95,148859.0,344.8873,344.8967,344.7565,344.8126,148859.0
2020-12-04 13:50:00,368.96,368.98,368.79,368.81,307746.0,344.8219,344.8406,344.663,344.6817,307746.0
2020-12-04 13:55:00,368.82,368.84,368.71,368.74,211709.0,344.6911,344.7098,344.5883,344.6163,211709.0
2020-12-04 14:00:00,368.74,368.82,368.71,368.74,205303.0,344.6163,344.6911,344.5883,344.6163,205303.0
2020-12-04 14:05:00,368.73,368.84,368.72,368.8,149436.0,344.607,344.7098,344.5976,344.6724,149436.0
2020-12-04 14:10:00,368.79,368.88,368.69,368.72,194398.0,344.663,344.7472,344.5696,344.5976,194398.0
2020-12-04 14:15:00,368.71,369.0,368.71,368.93,233241.0,344.5883,344.8593,344.5883,344.7939,233241.0
2020-12-04 14:20:00,368.92,369.05,368.83,368.85,230856.0,344.7845,344.906,344.7004,344.7191,230856.0
2020-12-04 14:25:00,368.85,368.94,368.55,368.63,385706.0,344.7191,344.8032,344.4387,344.5135,385706.0
2020-12-04 14:30:00,368.64,368.83,368.59,368.75,280197.0,344.5229,344.7004,344.4761,344.6257,280197.0
2020-12-04 14:35:00,368.75,368.8,368.63,368.75,237337.0,344.6257,344.6724,344.5135,344.6257,237337.0
2020-12-04 14:40:00,368.75,369.23,368.71,369.23,293444.0,344.6257,345.0743,344.5883,345.0743,293444.0
2020-12-04 14:45:00,369.23,369.24,369.11,369.2,345426.0,345.0743,345.0836,344.9621,345.0462,345426.0
2020-12-04 14:50:00,369.19,369.28,369.03,369.08,406804.0,345.0369,345.121,344.8873,344.9341,406804.0
2020-12-04 14:55:00,369.09,369.23,369.03,369.22,198699.0,344.9434,345.0743,344.8873,345.0649,198699.0
2020-12-04 15:00:00,369.23,369.38,369.1,369.15,441428.0,345.0743,345.2144,344.9528,344.9995,441428.0
2020-12-04 15:05:00,369.15,369.21,369.03,369.17,244119.0,344.9995,345.0556,344.8873,345.0182,244119.0
2020-12-04 15:10:00,369.16,369.17,368.83,368.85,533386.0,345.0088,345.0182,344.7004,344.7191,533386.0
2020-12-04 15:15:00,368.86,368.99,368.75,368.95,334248.0,344.7285,344.85,344.6257,344.8126,334248.0
2020-12-04 15:20:00,368.96,369.16,368.85,369.09,511923.0,344.8219,345.0088,344.7191,344.9434,511923.0
2020-12-04 15:25:00,369.08,369.14,368.67,368.95,900668.0,344.9341,344.9901,344.5509,344.8126,900668.0
2020-12-04 15:30:00,368.96,369.22,368.95,369.15,770381.0,344.8219,345.0649,344.8126,344.9995,770381.0
2020-12-04 15:35:00,369.15,369.19,368.97,369.01,526818.0,344.9995,345.0369,344.8313,344.8686,526818.0
2020-12-04 15:40:00,369.02,369.53,368.9,369.41,1087822.0,344.878,345.3546,344.7658,345.2425,1087822.0
2020-12-04 15:45:00,369.41,369.43,369.04,369.11,911053.0,345.2425,345.2612,344.8967,344.9621,911053.0
2020-12-04 15:50:00,369.1,369.52,369.09,369.46,2324734.0,344.9528,345.3453,344.9434,345.2892,2324734.0
2020-12-04 15:55:00,369.46,369.85,369.27,369.78,5037260.0,345.2892,345.6537,345.1116,345.5883,5037260.0
2020-12-07 09:30:00,368.31,368.31,368.31,368.31,0.0,344.2144,344.2144,344.2144,344.2144,0.0
2020-12-07 09:35:00,368.31,368.31,368.31,368.31,0.0,344.2144,344.2144,344.2144,344.2144,0.0
2020-12-07 09:40:00,368.31,368.31,368.31,368.31,0.0,344.2144,344.2144,344.2144,344.2144,0.0
2020-12-07 09:45:00,368.4,369.29,368.1,369.13,739654.0,344.2986,345.1303,344.0182,344.9808,739654.0
2020-12-07 09:50:00,369.13,369.15,368.84,368.91,478761.0,344.9808,344.9995,344.7098,344.7752,478761.0
2020-12-07 09:55:00,368.91,369.37,368.85,369.37,413320.0,344.7752,345.2051,344.7191,345.2051,413320.0
2020-12-07 10:00:00,369.37,369.44,369.05,369.14,316978.0,345.2051,345.2705,344.906,344.9901,316978.0
2020-12-07 10:05:00,369.15,369.29,369.07,369.22,248172.0,344.9995,345.1303,344.9247,345.0649,248172.0
2020-12-07 10:10:00,369.23,369.42,369.22,369.38,297646.0,345.0743,345.2518,345.0649,345.2144,297646.0
2020-12-07 10:15:00,369.38,369.42,369.21,369.36,274094.0,345.2144,345.2518,345.0556,345.1957,274094.0
2020-12-07 10:20:00,369.35,369.5,369.25,369.42,352685.0,345.1864,345.3266,345.0929,345.2518,352685.0
2020-12-07 10:25:00,369.42,369.47,369.33,369.4,252510.0,345.2518,345.2986,345.1677,345.2331,252510.0
2020-12-07 10:30:00,369.41,369.55,369.37,369.5,246230.0,345.2425,345.3733,345.2051,345.3266,246230.0
2020-12-07 10:35:00,369.5,369.56,369.42,369.44,190983.0,345.3266,345.3827,345.2518,345.2705,190983.0
2020-12-07 10:40:00,369.44,369.48,369.33,369.38,288102.0,345.2705,345.3079,345.1677,345.2144,288102.0
2020-12-07 10:45:00,369.38,369.51,369.34,369.47,164716.0,345.2144,345.3359,345.1771,345.2986,164716.0
2020-12-07 10:50:00,369.47,369.59,369.4,369.57,212982.0,345.2986,345.4107,345.2331,345.392,212982.0
2020-12-07 10:55:00,369.56,369.59,369.22,369.34,478688.0,345.3827,345.4107,345.0649,345.1771,478688.0
2020-12-07 11:00:00,369.33,369.4,369.23,369.4,200948.0,345.1677,345.2331,345.0743,345.2331,200948.0
2020-12-07 11:05:00,369.4,369.55,369.31,369.45,275112.0,345.2331,345.3733,345.149,345.2799,275112.0
2020-12-07 11:10:00,369.44,369.54,369.39,369.41,144918.0,345.2705,345.364,345.2238,345.2425,144918.0
2020-12-07 11:15:00,369.41,369.47,369.34,369.35,113568.0,345.2425,345.2986,345.1771,345.1864,113568.0
2020-12-07 11:20:00,369.35,369.52,369.27,369.36,239962.0,345.1864,345.3453,345.1116,345.1957,239962.0
2020-12-07 11:25:00,369.35,369.53,369.24,369.47,219119.0,345.1864,345.3546,345.0836,345.2986,219119.0
2020-12-07 11:30:00,369.46,369.51,369.31,369.36,131509.0,345.2892,345.3359,345.149,345.1957,131509.0
2020-12-07 11:35:00,369.36,369.46,369.34,369.42,107261.0,345.1957,345.2892,345.1771,345.2518,107261.0
2020-12-07 11:40:00,369.42,369.49,369.32,369.36,122841.0,345.2518,345.3172,345.1584,345.1957,122841.0
2020-12-07 11:45:00,369.36,369.62,369.35,369.47,202914.0,345.1957,345.4387,345.1864,345.2986,202914.0
2020-12-07 11:50:00,369.47,369.48,369.17,369.28,309333.0,345.2986,345.3079,345.0182,345.121,309333.0
2020-12-07 11:55:00,369.29,369.62,369.01,369.42,773657.0,345.1303,345.4387,344.8686,345.2518,773657.0
2020-12-07 12:00:00,369.41,369.42,369.11,369.42,367780.0,345.2425,345.2518,344.9621,345.2518,367780.0
2020-12-07 12:05:00,369.41,369.48,369.26,369.41,231358.0,345.2425,345.3079,345.1023,345.2425,231358.0
2020-12-07 12:10:00,369.41,369.45,369.29,369.3,253535.0,345.2425,345.2799,345.1303,345.1397,253535.0
2020-12-07 12:15:00,369.3,369.34,369.09,369.29,403683.0,345.1397,345.1771,344.9434,345.1303,403683.0
2020-12-07 12:20:00,369.29,369.3,369.1,369.16,211511.0,345.1303,345.1397,344.9528,345.0088,211511.0
2020-12-07 12:25:00,369.16,369.23,369.09,369.2,158671.0,345.0088,345.0743,344.9434,345.0462,158671.0
2020-12-07 12:30:00,369.2,369.25,369.03,369.08,265634.0,345.0462,345.0929,344.8873,344.9341,265634.0
2020-12-07 12:35:00,369.09,369.22,369.07,369.19,284887.0,344.9434,345.0649,344.9247,345.0369,284887.0
2020-12-07 12:40:00,369.18,369.22,369.08,369.16,151845.0,345.0275,345.0649,344.9341,345.0088,151845.0
2020-12-07 12:45:00,369.16,369.2,369.1,369.13,176733.0,345.0088,345.0462,344.9528,344.9808,176733.0
2020-12-07 12:50:00,369.13,369.23,369.01,369.03,221638.0,344.9808,345.0743,344.8686,344.8873,221638.0
2020-12-07 12:55:00,369.03,369.04,368.86,368.87,410012.0,344.8873,344.8967,344.7285,344.7378,410012.0
2020-12-07 13:00:00,368.86,368.92,368.72,368.79,308545.0,344.7285,344.7845,344.5976,344.663,308545.0
2020-12-07 13:05:00,368.8,368.8,368.47,368.66,372034.0,344.6724,344.6724,344.364,344.5415,372034.0
2020-12-07 13:10:00,368.64,368.64,368.27,368.31,344907.0,344.5229,344.5229,344.1771,344.2144,344907.0
2020-12-07 13:15:00,368.32,368.56,368.24,368.51,392989.0,344.2238,344.4481,344.149,344.4014,392989.0
2020-12-07 13:20:00,368.5,368.7,368.43,368.68,216032.0,344.392,344.5789,344.3266,344.5602,216032.0
2020-12-07 13:25:00,368.68,368.7,368.54,368.57,168711.0,344.5602,344.5789,344.4294,344.4574,168711.0
2020-12-07 13:30:00,368.55,368.71,368.53,368.68,135213.0,344.4387,344.5883,344.42,344.5602,135213.0
2020-12-07 13:35:00,368.68,368.77,368.51,368.56,238423.0,344.5602,344.6443,344.4014,344.4481,238423.0
2020-12-07 13:40:00,368.56,368.57,368.09,368.19,597805.0,344.4481,344.4574,344.0088,344.1023,597805.0
2020-12-07 13:45:00,368.19,368.36,368.05,368.31,314041.0,344.1023,344.2612,343.9715,344.2144,314041.0
2020-12-07 13:50:00,368.31,368.51,368.29,368.5,276412.0,344.2144,344.4014,344.1957,344.392,276412.0
2020-12-07 13:55:00,368.49,368.54,368.36,368.42,286066.0,344.3827,344.4294,344.2612,344.3172,286066.0
2020-12-07 14:00:00,368.42,368.42,367.89,368.05,594530.0,344.3172,344.3172,343.8219,343.9715,594530.0
2020-12-07 14:05:00,368.06,368.45,368.01,368.42,278098.0,343.9808,344.3453,343.9341,344.3172,278098.0
2020-12-07 14:10:00,368.41,368.43,368.19,368.2,255768.0,344.3079,344.3266,344.1023,344.1116,255768.0
2020-12-07 14:15:00,368.2,368.37,368.01,368.26,327611.0,344.1116,344.2705,343.9341,344.1677,327611.0
2020-12-07 14:20:00,368.27,368.51,368.24,368.44,232054.0,344.1771,344.4014,344.149,344.3359,232054.0
2020-12-07 14:25:00,368.44,368.52,368.37,368.47,254370.0,344.3359,344.4107,344.2705,344.364,254370.0
2020-12-07 14:30:00,368.47,368.67,368.4,368.51,448243.0,344.364,344.5509,344.2986,344.4014,448243.0
2020-12-07 14:35:00,368.52,368.64,368.45,368.62,276689.0,344.4107,344.5229,344.3453,344.5042,276689.0
2020-12-07 14:40:00,368.63,368.7,368.59,368.69,196304.0,344.5135,344.5789,344.4761,344.5696,196304.0
2020-12-07 14:45:00,368.69,368.75,368.61,368.67,216665.0,344.5696,344.6257,344.4948,344.5509,216665.0
2020-12-07 14:50:00,368.67,368.72,368.51,368.51,246064.0,344.5509,344.5976,344.4014,344.4014,246064.0
2020-12-07 14:55:00,368.5,368.6,368.33,368.39,547705.0,344.392,344.4855,344.2331,344.2892,547705.0
2020-12-07 15:00:00,368.4,368.54,368.24,368.4,537674.0,344.2986,344.4294,344.149,344.2986,537674.0
2020-12-07 15:05:00,368.42,368.49,368.23,368.3,264977.0,344.3172,344.3827,344.1397,344.2051,264977.0
2020-12-07 15:10:00,368.3,368.44,368.24,368.28,198259.0,344.2051,344.3359,344.149,344.1864,198259.0
2020-12-07 15:15:00,368.27,368.58,368.24,368.58,319065.0,344.1771,344.4668,344.149,344.4668,319065.0
2020-12-07 15:20:00,368.57,368.67,368.57,368.63,282615.0,344.4574,344.5509,344.4574,344.5135,282615.0
2020-12-07 15:25:00,368.63,368.85,368.63,368.75,446936.0,344.5135,344.7191,344.5135,344.6257,446936.0
2020-12-07 15:30:00,368.74,369.0,368.7,368.96,493949.0,344.6163,344.8593,344.5789,344.8219,493949.0
2020-12-07 15:35:00,368.96,369.0,368.68,368.71,634008.0,344.8219,344.8593,344.5602,344.5883,634008.0
2020-12-07 15:40:00,368.71,368.77,368.02,368.19,1212174.0,344.5883,344.6443,343.9434,344.1023,1212174.0
2020-12-07 15:45:00,368.18,368.29,367.72,367.9,2283635.0,344.0929,344.1957,343.663,343.8313,2283635.0
2020-12-07 15:50:00,367.9,368.71,367.77,368.69,1143042.0,343.8313,344.5883,343.7098,344.5696,1143042.0
2020-12-07 15:55:00,368.69,369.21,368.69,369.12,3033471.0,344.5696,345.0556,344.5696,344.9714,3033471.0
2020-12-08 09:30:00,367.69,368.19,367.67,368.12,1161514.0,343.635,344.1023,343.6163,344.0369,1161514.0
2020-12-08 09:35:00,368.14,368.35,368.14,368.21,529819.0,344.0556,344.2518,344.0556,344.121,529819.0
2020-12-08 09:40:00,368.21,368.47,368.07,368.47,648750.0,344.121,344.364,343.9901,344.364,648750.0
2020-12-08 09:45:00,368.48,368.53,368.03,368.12,939331.0,344.3733,344.42,343.9528,344.0369,939331.0
2020-12-08 09:50:00,368.12,368.39,368.08,368.3,512762.0,344.0369,344.2892,343.9995,344.2051,512762.0
2020-12-08 09:55:00,368.3,368.55,368.25,368.48,437392.0,344.2051,344.4387,344.1584,344.3733,437392.0
2020-12-08 10:00:00,368.48,368.57,368.14,368.22,471427.0,344.3733,344.4574,344.0556,344.1303,471427.0
2020-12-08 10:05:00,368.23,368.79,368.23,368.72,526921.0,344.1397,344.663,344.1397,344.5976,526921.0
2020-12-08 10:10:00,368.71,368.79,368.61,368.69,538275.0,344.5883,344.663,344.4948,344.5696,538275.0
2020-12-08 10:15:00,368.68,368.7,368.08,368.12,550890.0,344.5602,344.5789,343.9995,344.0369,550890.0
2020-12-08 10:20:00,368.13,368.15,367.78,367.82,655567.0,344.0462,344.0649,343.7191,343.7565,655567.0
2020-12-08 10:25:00,367.81,368.2,367.73,368.19,352908.0,343.7472,344.1116,343.6724,344.1023,352908.0
2020-12-08 10:30:00,368.19,368.57,368.04,368.4,386681.0,344.1023,344.4574,343.9621,344.2986,386681.0
2020-12-08 10:35:00,368.41,368.59,368.37,368.5,193521.0,344.3079,344.4761,344.2705,344.392,193521.0
2020-12-08 10:40:00,368.5,368.63,368.48,368.61,171233.0,344.392,344.5135,344.3733,344.4948,171233.0
2020-12-08 10:45:00,368.61,368.78,368.53,368.76,220727.0,344.4948,344.6537,344.42,344.635,220727.0
2020-12-08 10:50:00,368.75,368.87,368.63,368.78,239410.0,344.6257,344.7378,344.5135,344.6537,239410.0
2020-12-08 10:55:00,368.78,369.04,368.77,369.03,328635.0,344.6537,344.8967,344.6443,344.8873,328635.0
2020-12-08 11:00:00,369.03,369.36,369.01,369.19,438900.0,344.8873,345.1957,344.8686,345.0369,438900.0
2020-12-08 11:05:00,369.2,369.3,369.08,369.1,278569.0,345.0462,345.1397,344.9341,344.9528,278569.0
2020-12-08 11:10:00,369.08,369.2,369.07,369.12,196835.0,344.9341,345.0462,344.9247,344.9714,196835.0
2020-12-08 11:15:00,369.13,369.46,369.11,369.38,206480.0,344.9808,345.2892,344.9621,345.2144,206480.0
2020-12-08 11:20:00,369.39,369.52,369.25,369.33,216664.0,345.2238,345.3453,345.0929,345.1677,216664.0
2020-12-08 11:25:00,369.34,369.53,369.31,369.51,149246.0,345.1771,345.3546,345.149,345.3359,149246.0
2020-12-08 11:30:00,369.52,369.79,369.5,369.6,349957.0,345.3453,345.5976,345.3266,345.42,349957.0
2020-12-08 11:35:00,369.6,369.63,369.5,369.54,191404.0,345.42,345.4481,345.3266,345.364,191404.0
2020-12-08 11:40:00,369.53,369.59,369.33,369.41,177909.0,345.3546,345.4107,345.1677,345.2425,177909.0
2020-12-08 11:45:00,369.41,369.58,369.38,369.45,185647.0,345.2425,345.4014,345.2144,345.2799,185647.0
2020-12-08 11:50:00,369.46,369.62,369.43,369.46,160488.0,345.2892,345.4387,345.2612,345.2892,160488.0
2020-12-08 11:55:00,369.46,369.67,369.45,369.64,97324.0,345.2892,345.4855,345.2799,345.4574,97324.0
2020-12-08 12:00:00,369.63,369.73,369.6,369.69,208420.0,345.4481,345.5415,345.42,345.5042,208420.0
2020-12-08 12:05:00,369.68,369.75,369.52,369.57,229491.0,345.4948,345.5602,345.3453,345.392,229491.0
2020-12-08 12:10:00,369.56,369.68,369.55,369.6,143593.0,345.3827,345.4948,345.3733,345.42,143593.0
2020-12-08 12:15:00,369.59,369.67,369.52,369.63,141134.0,345.4107,345.4855,345.3453,345.4481,141134.0
2020-12-08 12:20:00,369.62,369.78,369.58,369.65,194036.0,345.4387,345.5883,345.4014,345.4668,194036.0
2020-12-08 12:25:00,369.65,369.92,369.63,369.82,258554.0,345.4668,345.7191,345.4481,345.6257,258554.0
2020-12-08 12:30:00,369.82,369.93,369.75,369.88,237881.0,345.6257,345.7285,345.5602,345.6817,237881.0
2020-12-08 12:35:00,369.87,369.96,369.81,369.95,203064.0,345.6724,345.7565,345.6163,345.7471,203064.0
2020-12-08 12:40:00,369.95,370.14,369.94,370.06,261886.0,345.7471,345.9247,345.7378,345.85,261886.0
2020-12-08 12:45:00,370.07,370.08,369.91,370.0,138487.0,345.8593,345.8686,345.7098,345.7939,138487.0
2020-12-08 12:50:00,370.0,370.31,369.99,370.17,335793.0,345.7939,346.0836,345.7845,345.9528,335793.0
2020-12-08 12:55:00,370.17,370.2,369.96,370.02,228101.0,345.9528,345.9808,345.7565,345.8126,228101.0
2020-12-08 13:00:00,370.03,370.16,369.94,370.1,321344.0,345.8219,345.9434,345.7378,345.8873,321344.0
2020-12-08 13:05:00,370.11,370.25,370.06,370.17,168216.0,345.8967,346.0275,345.85,345.9528,168216.0
2020-12-08 13:10:00,370.17,370.23,370.12,370.18,84082.0,345.9528,346.0088,345.906,345.9621,84082.0
2020-12-08 13:15:00,370.18,370.23,370.06,370.11,117786.0,345.9621,346.0088,345.85,345.8967,117786.0
2020-12-08 13:20:00,370.12,370.14,370.04,370.12,113101.0,345.906,345.9247,345.8313,345.906,113101.0
2020-12-08 13:25:00,370.13,370.27,370.12,370.19,146234.0,345.9154,346.0462,345.906,345.9714,146234.0
2020-12-08 13:30:00,370.2,370.31,370.17,370.31,140222.0,345.9808,346.0836,345.9528,346.0836,140222.0
2020-12-08 13:35:00,370.3,370.36,370.15,370.21,199151.0,346.0743,346.1303,345.9341,345.9901,199151.0
2020-12-08 13:40:00,370.21,370.26,370.11,370.25,170019.0,345.9901,346.0369,345.8967,346.0275,170019.0
2020-12-08 13:45:00,370.25,370.26,370.14,370.21,146835.0,346.0275,346.0369,345.9247,345.9901,146835.0
2020-12-08 13:50:00,370.2,370.28,370.08,370.11,146369.0,345.9808,346.0556,345.8686,345.8967,146369.0
2020-12-08 13:55:00,370.11,370.11,369.99,370.06,177500.0,345.8967,345.8967,345.7845,345.85,177500.0
2020-12-08 14:00:00,370.07,370.16,369.9,370.13,225746.0,345.8593,345.9434,345.7004,345.9154,225746.0
2020-12-08 14:05:00,370.12,370.12,369.93,370.09,145276.0,345.906,345.906,345.7285,345.878,145276.0
2020-12-08 14:10:00,370.09,370.2,370.0,370.19,163769.0,345.878,345.9808,345.7939,345.9714,163769.0
2020-12-08 14:15:00,370.19,370.27,370.1,370.23,196416.0,345.9714,346.0462,345.8873,346.0088,196416.0
2020-12-08 14:20:00,370.24,370.56,370.24,370.44,386524.0,346.0182,346.3172,346.0182,346.2051,386524.0
2020-12-08 14:25:00,370.44,370.78,370.43,370.61,417774.0,346.2051,346.5228,346.1957,346.364,417774.0
2020-12-08 14:30:00,370.61,370.66,370.53,370.54,154778.0,346.364,346.4107,346.2892,346.2986,154778.0
2020-12-08 14:35:00,370.54,370.55,370.4,370.42,193298.0,346.2986,346.3079,346.1677,346.1864,193298.0
2020-12-08 14:40:00,370.43,370.5,370.35,370.35,186163.0,346.1957,346.2612,346.121,346.121,186163.0
2020-12-08 14:45:00,370.36,370.42,370.09,370.14,446447.0,346.1303,346.1864,345.878,345.9247,446447.0
2020-12-08 14:50:00,370.12,370.22,370.01,370.17,363101.0,345.906,345.9995,345.8032,345.9528,363101.0
2020-12-08 14:55:00,370.18,370.34,370.11,370.24,261994.0,345.9621,346.1116,345.8967,346.0182,261994.0
2020-12-08 15:00:00,370.27,370.3,370.14,370.2,201861.0,346.0462,346.0743,345.9247,345.9808,201861.0
2020-12-08 15:05:00,370.2,370.28,370.13,370.27,199598.0,345.9808,346.0556,345.9154,346.0462,199598.0
2020-12-08 15:10:00,370.27,370.32,370.0,370.19,296189.0,346.0462,346.0929,345.7939,345.9714,296189.0
2020-12-08 15:15:00,370.19,370.28,370.01,370.07,242613.0,345.9714,346.0556,345.8032,345.8593,242613.0
2020-12-08 15:20:00,370.08,370.29,370.05,370.17,257323.0,345.8686,346.0649,345.8406,345.9528,257323.0
2020-12-08 15:25:00,370.16,370.35,370.06,370.24,350083.0,345.9434,346.121,345.85,346.0182,350083.0
2020-12-08 15:30:00,370.23,370.39,370.15,370.24,353223.0,346.0088,346.1584,345.9341,346.0182,353223.0
2020-12-08 15:35:00,370.23,370.24,369.97,370.12,875902.0,346.0088,346.0182,345.7658,345.906,875902.0
2020-12-08 15:40:00,370.11,370.19,370.0,370.12,386024.0,345.8967,345.9714,345.7939,345.906,386024.0
2020-12-08 15:45:00,370.11,370.32,369.98,370.0,740689.0,345.8967,346.0929,345.7752,345.7939,740689.0
2020-12-08 15:50:00,370.0,370.26,369.92,370.05,1309030.0,345.7939,346.0369,345.7191,345.8406,1309030.0
2020-12-08 15:55:00,370.05,370.36,370.01,370.16,2603819.0,345.8406,346.1303,345.8032,345.9434,2603819.0
2020-12-09 09:30:00,370.88,370.92,370.51,370.54,1035901.0,346.6163,346.6537,346.2705,346.2986,1035901.0
2020-12-09 09:35:00,370.54,370.88,370.39,370.79,697217.0,346.2986,346.6163,346.1584,346.5322,697217.0
2020-12-09 09:40:00,370.81,371.05,370.78,371.0,660759.0,346.5509,346.7752,346.5228,346.7285,660759.0
2020-12-09 09:45:00,371.01,371.04,370.68,370.77,521953.0,346.7378,346.7658,346.4294,346.5135,521953.0
2020-12-09 09:50:00,370.77,370.91,370.6,370.84,737126.0,346.5135,346.6443,346.3546,346.5789,737126.0
2020-12-09 09:55:00,370.85,370.95,370.81,370.83,365415.0,346.5883,346.6817,346.5509,346.5696,365415.0
2020-12-09 10:00:00,370.81,370.83,370.36,370.56,449469.0,346.5509,346.5696,346.1303,346.3172,449469.0
2020-12-09 10:05:00,370.56,370.7,370.41,370.48,478798.0,346.3172,346.4481,346.1771,346.2425,478798.0
2020-12-09 10:10:00,370.5,370.5,369.41,369.68,1144389.0,346.2612,346.2612,345.2425,345.4948,1144389.0
2020-12-09 10:15:00,369.66,370.36,369.52,370.3,1021414.0,345.4761,346.1303,345.3453,346.0743,1021414.0
2020-12-09 10:20:00,370.29,370.39,370.19,370.33,532824.0,346.0649,346.1584,345.9714,346.1023,532824.0
2020-12-09 10:25:00,370.33,370.54,370.28,370.34,388358.0,346.1023,346.2986,346.0556,346.1116,388358.0
2020-12-09 10:30:00,370.34,370.47,370.22,370.26,284009.0,346.1116,346.2331,345.9995,346.0369,284009.0
2020-12-09 10:35:00,370.26,370.32,369.82,369.86,365475.0,346.0369,346.0929,345.6257,345.663,365475.0
2020-12-09 10:40:00,369.85,370.08,369.77,369.94,617985.0,345.6537,345.8686,345.5789,345.7378,617985.0
2020-12-09 10:45:00,369.93,370.12,369.76,370.07,226949.0,345.7285,345.906,345.5696,345.8593,226949.0
2020-12-09 10:50:00,370.06,370.09,369.87,370.0,276918.0,345.85,345.878,345.6724,345.7939,276918.0
2020-12-09 10:55:00,370.01,370.04,369.78,369.94,211477.0,345.8032,345.8313,345.5883,345.7378,211477.0
2020-12-09 11:00:00,369.93,369.96,369.34,369.36,552693.0,345.7285,345.7565,345.1771,345.1957,552693.0
2020-12-09 11:05:00,369.36,369.69,369.01,369.57,756480.0,345.1957,345.5042,344.8686,345.392,756480.0
2020-12-09 11:10:00,369.58,369.69,369.4,369.51,667076.0,345.4014,345.5042,345.2331,345.3359,667076.0
2020-12-09 11:15:00,369.5,369.56,369.22,369.23,235559.0,345.3266,345.3827,345.0649,345.0743,235559.0
2020-12-09 11:20:00,369.23,369.49,369.16,369.47,280042.0,345.0743,345.3172,345.0088,345.2986,280042.0
2020-12-09 11:25:00,369.47,369.65,369.38,369.6,290509.0,345.2986,345.4668,345.2144,345.42,290509.0
2020-12-09 11:30:00,369.59,369.62,369.18,369.21,354417.0,345.4107,345.4387,345.0275,345.0556,354417.0
2020-12-09 11:35:00,369.21,369.61,369.09,369.5,389337.0,345.0556,345.4294,344.9434,345.3266,389337.0
2020-12-09 11:40:00,369.5,369.59,369.45,369.51,200303.0,345.3266,345.4107,345.2799,345.3359,200303.0
2020-12-09 11:45:00,369.51,369.55,369.18,369.28,264337.0,345.3359,345.3733,345.0275,345.121,264337.0
2020-12-09 11:50:00,369.27,369.47,369.04,369.46,304277.0,345.1116,345.2986,344.8967,345.2892,304277.0
2020-12-09 11:55:00,369.45,369.78,369.4,369.72,314094.0,345.2799,345.5883,345.2331,345.5322,314094.0
2020-12-09 12:00:00,369.72,369.73,369.49,369.58,276815.0,345.5322,345.5415,345.3172,345.4014,276815.0
2020-12-09 12:05:00,369.57,369.66,369.34,369.59,186613.0,345.392,345.4761,345.1771,345.4107,186613.0
2020-12-09 12:10:00,369.6,369.62,369.36,369.46,125610.0,345.42,345.4387,345.1957,345.2892,125610.0
2020-12-09 12:15:00,369.46,369.5,369.1,369.2,190817.0,345.2892,345.3266,344.9528,345.0462,190817.0
2020-12-09 12:20:00,369.2,369.33,368.93,369.28,348736.0,345.0462,345.1677,344.7939,345.121,348736.0
2020-12-09 12:25:00,369.3,369.39,369.21,369.32,217714.0,345.1397,345.2238,345.0556,345.1584,217714.0
2020-12-09 12:30:00,369.31,369.32,368.82,369.05,435787.0,345.149,345.1584,344.6911,344.906,435787.0
2020-12-09 12:35:00,369.04,369.08,368.64,368.67,358858.0,344.8967,344.9341,344.5229,344.5509,358858.0
2020-12-09 12:40:00,368.66,368.82,368.44,368.47,291569.0,344.5415,344.6911,344.3359,344.364,291569.0
2020-12-09 12:45:00,368.47,368.52,367.99,368.09,668290.0,344.364,344.4107,343.9154,344.0088,668290.0
2020-12-09 12:50:00,368.08,368.47,367.75,368.44,981502.0,343.9995,344.364,343.6911,344.3359,981502.0
2020-12-09 12:55:00,368.46,368.66,368.31,368.53,416676.0,344.3546,344.5415,344.2144,344.42,416676.0
2020-12-09 13:00:00,368.51,368.52,367.76,367.82,663462.0,344.4014,344.4107,343.7004,343.7565,663462.0
2020-12-09 13:05:00,367.81,368.56,367.69,368.55,480979.0,343.7472,344.4481,343.635,344.4387,480979.0
2020-12-09 13:10:00,368.53,368.58,368.1,368.23,305365.0,344.42,344.4668,344.0182,344.1397,305365.0
2020-12-09 13:15:00,368.23,368.4,367.82,368.03,372985.0,344.1397,344.2986,343.7565,343.9528,372985.0
2020-12-09 13:20:00,368.02,368.17,367.74,367.77,391094.0,343.9434,344.0836,343.6817,343.7098,391094.0
2020-12-09 13:25:00,367.77,367.82,367.27,367.49,692041.0,343.7098,343.7565,343.2425,343.4481,692041.0
2020-12-09 13:30:00,367.49,367.49,366.84,366.87,883582.0,343.4481,343.4481,342.8406,342.8686,883582.0
2020-12-09 13:35:00,366.87,367.25,366.64,367.09,1009230.0,342.8686,343.2238,342.6537,343.0743,1009230.0
2020-12-09 13:40:00,367.09,367.38,366.57,367.24,911677.0,343.0743,343.3453,342.5883,343.2144,911677.0
2020-12-09 13:45:00,367.23,367.33,367.03,367.17,418813.0,343.2051,343.2986,343.0182,343.149,418813.0
2020-12-09 13:50:00,367.17,367.21,366.68,366.73,443322.0,343.149,343.1864,342.6911,342.7378,443322.0
2020-12-09 13:55:00,366.75,366.83,365.97,366.05,1420830.0,342.7565,342.8313,342.0275,342.1023,1420830.0
2020-12-09 14:00:00,366.04,367.0,366.04,366.8,1266941.0,342.0929,342.9901,342.0929,342.8032,1266941.0
2020-12-09 14:05:00,366.8,366.98,366.66,366.79,576175.0,342.8032,342.9715,342.6724,342.7939,576175.0
2020-12-09 14:10:00,366.79,366.88,366.4,366.65,466880.0,342.7939,342.878,342.4294,342.663,466880.0
2020-12-09 14:15:00,366.64,366.85,366.27,366.75,546790.0,342.6537,342.85,342.3079,342.7565,546790.0
2020-12-09 14:20:00,366.76,367.24,366.61,367.23,485941.0,342.7658,343.2144,342.6257,343.2051,485941.0
2020-12-09 14:25:00,367.23,367.55,367.07,367.51,598843.0,343.2051,343.5042,343.0556,343.4668,598843.0
2020-12-09 14:30:00,367.5,367.5,366.75,366.94,640563.0,343.4574,343.4574,342.7565,342.9341,640563.0
2020-12-09 14:35:00,366.95,367.12,366.64,366.66,704748.0,342.9434,343.1023,342.6537,342.6724,704748.0
2020-12-09 14:40:00,366.68,366.89,366.3,366.35,636359.0,342.6911,342.8873,342.3359,342.3827,636359.0
2020-12-09 14:45:00,366.35,366.98,366.28,366.72,684506.0,342.3827,342.9715,342.3172,342.7285,684506.0
2020-12-09 14:50:00,366.73,366.83,366.34,366.64,544422.0,342.7378,342.8313,342.3733,342.6537,544422.0
2020-12-09 14:55:00,366.64,366.99,366.57,366.83,651818.0,342.6537,342.9808,342.5883,342.8313,651818.0
2020-12-09 15:00:00,366.82,366.97,366.47,366.65,740393.0,342.8219,342.9621,342.4948,342.663,740393.0
2020-12-09 15:05:00,366.65,367.2,366.58,367.14,1009436.0,342.663,343.1771,342.5976,343.121,1009436.0
2020-12-09 15:10:00,367.15,367.33,366.83,366.95,795165.0,343.1303,343.2986,342.8313,342.9434,795165.0
2020-12-09 15:15:00,366.94,366.99,366.54,366.7,595795.0,342.9341,342.9808,342.5602,342.7098,595795.0
2020-12-09 15:20:00,366.69,366.97,366.35,366.38,535366.0,342.7004,342.9621,342.3827,342.4107,535366.0
2020-12-09 15:25:00,366.38,366.41,365.95,366.07,845582.0,342.4107,342.4387,342.0088,342.121,845582.0
2020-12-09 15:30:00,366.07,366.59,366.03,366.46,933259.0,342.121,342.607,342.0836,342.4855,933259.0
2020-12-09 15:35:00,366.46,366.69,366.16,366.59,967400.0,342.4855,342.7004,342.2051,342.607,967400.0
2020-12-09 15:40:00,366.58,367.36,366.57,367.22,1238286.0,342.5976,343.3266,342.5883,343.1958,1238286.0
2020-12-09 15:45:00,367.22,367.5,366.81,366.9,1399880.0,343.1958,343.4574,342.8126,342.8967,1399880.0
2020-12-09 15:50:00,366.89,367.46,366.85,367.32,1958527.0,342.8873,343.4201,342.85,343.2892,1958527.0
2020-12-09 15:55:00,367.33,367.99,366.88,366.89,3986647.0,343.2986,343.9154,342.878,342.8873,3986647.0
2020-12-10 09:30:00,365.37,365.77,364.43,364.59,1449174.0,341.4668,341.8406,340.5883,340.7378,1449174.0
2020-12-10 09:35:00,364.58,365.98,364.52,365.98,964026.0,340.7285,342.0369,340.6724,342.0369,964026.0
2020-12-10 09:40:00,365.97,366.55,365.84,365.88,942293.0,342.0275,342.5696,341.906,341.9434,942293.0
2020-12-10 09:45:00,365.9,366.5,365.9,366.49,644344.0,341.9621,342.5229,341.9621,342.5135,644344.0
2020-12-10 09:50:00,366.5,367.14,366.5,366.87,634672.0,342.5229,343.121,342.5229,342.8686,634672.0
2020-12-10 09:55:00,366.87,367.38,366.86,367.18,662653.0,342.8686,343.3453,342.8593,343.1584,662653.0
2020-12-10 10:00:00,367.18,367.29,366.81,366.88,552211.0,343.1584,343.2612,342.8126,342.878,552211.0
2020-12-10 10:05:00,366.88,367.53,366.71,367.32,605345.0,342.878,343.4855,342.7191,343.2892,605345.0
2020-12-10 10:10:00,367.33,367.59,367.17,367.2,439738.0,343.2986,343.5415,343.149,343.1771,439738.0
2020-12-10 10:15:00,367.2,367.46,367.04,367.36,252998.0,343.1771,343.4201,343.0275,343.3266,252998.0
2020-12-10 10:20:00,367.36,367.56,367.24,367.27,271514.0,343.3266,343.5135,343.2144,343.2425,271514.0
2020-12-10 10:25:00,367.27,367.33,366.96,366.97,317810.0,343.2425,343.2986,342.9528,342.9621,317810.0
2020-12-10 10:30:00,366.97,367.14,366.56,366.58,395284.0,342.9621,343.121,342.5789,342.5976,395284.0
2020-12-10 10:35:00,366.58,367.32,366.57,367.28,530653.0,342.5976,343.2892,342.5883,343.2518,530653.0
2020-12-10 10:40:00,367.25,367.34,367.01,367.1,397036.0,343.2238,343.3079,342.9995,343.0836,397036.0
2020-12-10 10:45:00,367.11,367.2,366.82,367.02,243739.0,343.0929,343.1771,342.8219,343.0088,243739.0
2020-12-10 10:50:00,367.03,367.65,367.03,367.62,439494.0,343.0182,343.5976,343.0182,343.5696,439494.0
2020-12-10 10:55:00,367.61,367.71,367.36,367.44,225676.0,343.5602,343.6537,343.3266,343.4014,225676.0
2020-12-10 11:00:00,367.45,367.55,367.25,367.44,276747.0,343.4107,343.5042,343.2238,343.4014,276747.0
2020-12-10 11:05:00,367.44,367.57,367.13,367.16,275862.0,343.4014,343.5229,343.1116,343.1397,275862.0
2020-12-10 11:10:00,367.16,367.39,366.97,367.36,321530.0,343.1397,343.3546,342.9621,343.3266,321530.0
2020-12-10 11:15:00,367.37,367.7,367.35,367.59,272163.0,343.3359,343.6443,343.3172,343.5415,272163.0
2020-12-10 11:20:00,367.58,367.79,367.42,367.78,447460.0,343.5322,343.7285,343.3827,343.7191,447460.0
2020-12-10 11:25:00,367.78,367.86,367.55,367.56,223642.0,343.7191,343.7939,343.5042,343.5135,223642.0
2020-12-10 11:30:00,367.55,367.63,367.24,367.37,215089.0,343.5042,343.5789,343.2144,343.3359,215089.0
2020-12-10 11:35:00,367.38,367.5,367.11,367.21,201547.0,343.3453,343.4574,343.0929,343.1864,201547.0
2020-12-10 11:40:00,367.21,367.23,366.98,367.09,250067.0,343.1864,343.2051,342.9715,343.0743,250067.0
2020-12-10 11:45:00,367.09,367.21,366.83,366.9,210342.0,343.0743,343.1864,342.8313,342.8967,210342.0
2020-12-10 11:50:00,366.9,366.9,366.34,366.37,752058.0,342.8967,342.8967,342.3733,342.4014,752058.0
2020-12-10 11:55:00,366.37,366.46,366.2,366.37,525853.0,342.4014,342.4855,342.2425,342.4014,525853.0
2020-12-10 12:00:00,366.34,366.82,366.22,366.77,352122.0,342.3733,342.8219,342.2612,342.7752,352122.0
2020-12-10 12:05:00,366.77,367.05,366.77,367.02,164609.0,342.7752,343.0369,342.7752,343.0088,164609.0
2020-12-10 12:10:00,367.01,367.11,366.88,366.92,194903.0,342.9995,343.0929,342.878,342.9154,194903.0
2020-12-10 12:15:00,366.92,367.16,366.88,366.98,181201.0,342.9154,343.1397,342.878,342.9715,181201.0
2020-12-10 12:20:00,366.98,367.02,366.65,366.95,264359.0,342.9715,343.0088,342.663,342.9434,264359.0
2020-12-10 12:25:00,366.94,367.09,366.77,366.93,124323.0,342.9341,343.0743,342.7752,342.9247,124323.0
2020-12-10 12:30:00,366.94,367.25,366.9,367.09,206842.0,342.9341,343.2238,342.8967,343.0743,206842.0
2020-12-10 12:35:00,367.08,367.17,366.89,366.9,109939.0,343.0649,343.149,342.8873,342.8967,109939.0
2020-12-10 12:40:00,366.9,367.09,366.89,366.97,95909.0,342.8967,343.0743,342.8873,342.9621,95909.0
2020-12-10 12:45:00,366.95,367.13,366.63,366.67,412985.0,342.9434,343.1116,342.6444,342.6817,412985.0
2020-12-10 12:50:00,366.66,366.79,366.36,366.36,394703.0,342.6724,342.7939,342.392,342.392,394703.0
2020-12-10 12:55:00,366.37,366.6,366.3,366.48,385217.0,342.4014,342.6163,342.3359,342.5042,385217.0
2020-12-10 13:00:00,366.49,366.86,366.36,366.69,439731.0,342.5135,342.8593,342.392,342.7004,439731.0
2020-12-10 13:05:00,366.68,367.05,366.67,366.95,164545.0,342.6911,343.0369,342.6817,342.9434,164545.0
2020-12-10 13:10:00,366.94,367.3,366.9,367.22,240652.0,342.9341,343.2705,342.8967,343.1958,240652.0
2020-12-10 13:15:00,367.22,367.3,367.01,367.22,207919.0,343.1958,343.2705,342.9995,343.1958,207919.0
2020-12-10 13:20:00,367.23,367.26,367.0,367.05,112746.0,343.2051,343.2331,342.9901,343.0369,112746.0
2020-12-10 13:25:00,367.06,367.38,367.06,367.17,233191.0,343.0462,343.3453,343.0462,343.149,233191.0
2020-12-10 13:30:00,367.18,367.26,366.78,366.96,220364.0,343.1584,343.2331,342.7845,342.9528,220364.0
2020-12-10 13:35:00,366.96,367.06,366.63,366.99,205198.0,342.9528,343.0462,342.6444,342.9808,205198.0
2020-12-10 13:40:00,366.98,366.99,366.74,366.79,224773.0,342.9715,342.9808,342.7472,342.7939,224773.0
2020-12-10 13:45:00,366.79,366.85,366.52,366.72,253660.0,342.7939,342.85,342.5415,342.7285,253660.0
2020-12-10 13:50:00,366.72,366.91,366.58,366.82,206433.0,342.7285,342.906,342.5976,342.8219,206433.0
2020-12-10 13:55:00,366.81,366.84,366.41,366.58,239321.0,342.8126,342.8406,342.4387,342.5976,239321.0
2020-12-10 14:00:00,366.6,366.8,366.3,366.52,285298.0,342.6163,342.8032,342.3359,342.5415,285298.0
2020-12-10 14:05:00,366.54,366.68,366.49,366.56,288445.0,342.5602,342.6911,342.5135,342.5789,288445.0
2020-12-10 14:10:00,366.56,366.57,366.05,366.11,557727.0,342.5789,342.5883,342.1023,342.1584,557727.0
2020-12-10 14:15:00,366.11,366.19,365.9,366.08,481352.0,342.1584,342.2331,341.9621,342.1303,481352.0
2020-12-10 14:20:00,366.09,366.17,365.75,365.94,347456.0,342.1397,342.2144,341.8219,341.9995,347456.0
2020-12-10 14:25:00,365.94,366.19,365.91,365.93,387397.0,341.9995,342.2331,341.9715,341.9901,387397.0
2020-12-10 14:30:00,365.93,366.2,365.86,366.1,497219.0,341.9901,342.2425,341.9247,342.149,497219.0
2020-12-10 14:35:00,366.1,366.46,366.05,366.43,480103.0,342.149,342.4855,342.1023,342.4574,480103.0
2020-12-10 14:40:00,366.43,366.43,366.15,366.24,413647.0,342.4574,342.4574,342.1958,342.2799,413647.0
2020-12-10 14:45:00,366.24,366.48,366.22,366.3,238116.0,342.2799,342.5042,342.2612,342.3359,238116.0
2020-12-10 14:50:00,366.31,366.45,366.22,366.22,338004.0,342.3453,342.4761,342.2612,342.2612,338004.0
2020-12-10 14:55:00,366.23,366.46,365.8,366.02,530300.0,342.2705,342.4855,341.8687,342.0743,530300.0
2020-12-10 15:00:00,366.02,366.47,365.95,366.34,590851.0,342.0743,342.4948,342.0088,342.3733,590851.0
2020-12-10 15:05:00,366.34,366.65,366.22,366.27,560385.0,342.3733,342.663,342.2612,342.3079,560385.0
2020-12-10 15:10:00,366.28,366.72,366.22,366.62,552656.0,342.3172,342.7285,342.2612,342.635,552656.0
2020-12-10 15:15:00,366.62,366.92,366.57,366.84,567214.0,342.635,342.9154,342.5883,342.8406,567214.0
2020-12-10 15:20:00,366.84,367.03,366.75,366.94,499810.0,342.8406,343.0182,342.7565,342.9341,499810.0
2020-12-10 15:25:00,366.94,366.97,366.72,366.9,518770.0,342.9341,342.9621,342.7285,342.8967,518770.0
2020-12-10 15:30:00,366.89,367.18,366.75,366.83,768410.0,342.8873,343.1584,342.7565,342.8313,768410.0
2020-12-10 15:35:00,366.82,367.11,366.71,367.04,646335.0,342.8219,343.0929,342.7191,343.0275,646335.0
2020-12-10 15:40:00,367.04,367.24,366.92,367.03,543852.0,343.0275,343.2144,342.9154,343.0182,543852.0
2020-12-10 15:45:00,367.03,367.43,367.03,367.15,925974.0,343.0182,343.392,343.0182,343.1303,925974.0
2020-12-10 15:50:00,367.15,367.47,367.11,367.47,1628699.0,343.1303,343.4294,343.0929,343.4294,1628699.0
2020-12-10 15:55:00,367.46,367.48,366.67,366.72,2233921.0,343.4201,343.4387,342.6817,342.7285,2233921.0
2020-12-11 09:30:00,364.9,365.31,364.75,364.99,1003171.0,341.0275,341.4107,340.8873,341.1116,1003171.0
2020-12-11 09:35:00,365.0,365.33,364.75,365.24,927284.0,341.121,341.4294,340.8873,341.3453,927284.0
2020-12-11 09:40:00,365.25,365.34,364.38,364.44,1035968.0,341.3546,341.4387,340.5415,340.5976,1035968.0
2020-12-11 09:45:00,364.44,364.93,364.33,364.83,774894.0,340.5976,341.0556,340.4948,340.9621,774894.0
2020-12-11 09:50:00,364.83,365.17,364.28,365.15,954738.0,340.9621,341.2799,340.4481,341.2612,954738.0
2020-12-11 09:55:00,365.15,365.29,364.92,365.06,550830.0,341.2612,341.392,341.0462,341.1771,550830.0
2020-12-11 10:00:00,365.05,365.77,365.03,365.45,701630.0,341.1677,341.8406,341.149,341.5415,701630.0
2020-12-11 10:05:00,365.45,365.73,365.34,365.55,371644.0,341.5415,341.8032,341.4387,341.635,371644.0
2020-12-11 10:10:00,365.54,365.8,365.41,365.78,367172.0,341.6257,341.8687,341.5042,341.85,367172.0
2020-12-11 10:15:00,365.76,365.92,365.57,365.81,277976.0,341.8313,341.9808,341.6537,341.878,277976.0
2020-12-11 10:20:00,365.79,365.79,365.38,365.44,291881.0,341.8593,341.8593,341.4761,341.5322,291881.0
2020-12-11 10:25:00,365.44,365.78,365.38,365.45,222370.0,341.5322,341.85,341.4761,341.5415,222370.0
2020-12-11 10:30:00,365.45,365.49,365.12,365.37,346506.0,341.5415,341.5789,341.2331,341.4668,346506.0
2020-12-11 10:35:00,365.38,365.4,365.08,365.27,295498.0,341.4761,341.4948,341.1958,341.3733,295498.0
2020-12-11 10:40:00,365.26,365.32,365.09,365.2,207506.0,341.364,341.4201,341.2051,341.3079,207506.0
2020-12-11 10:45:00,365.21,365.22,364.82,364.89,362266.0,341.3172,341.3266,340.9528,341.0182,362266.0
2020-12-11 10:50:00,364.9,364.91,364.66,364.71,503041.0,341.0275,341.0369,340.8032,340.85,503041.0
2020-12-11 10:55:00,364.7,365.01,364.65,364.99,438801.0,340.8406,341.1303,340.7939,341.1116,438801.0
2020-12-11 11:00:00,364.99,365.33,364.98,365.17,305125.0,341.1116,341.4294,341.1023,341.2799,305125.0
2020-12-11 11:05:00,365.14,365.28,364.92,365.04,319469.0,341.2518,341.3827,341.0462,341.1584,319469.0
2020-12-11 11:10:00,365.05,365.22,364.97,365.19,211001.0,341.1677,341.3266,341.093,341.2986,211001.0
2020-12-11 11:15:00,365.2,365.27,365.04,365.18,191119.0,341.3079,341.3733,341.1584,341.2892,191119.0
2020-12-11 11:20:00,365.18,365.21,364.62,364.69,355835.0,341.2892,341.3172,340.7658,340.8313,355835.0
2020-12-11 11:25:00,364.69,364.78,364.52,364.54,299633.0,340.8313,340.9154,340.6724,340.6911,299633.0
2020-12-11 11:30:00,364.53,364.74,364.52,364.57,444459.0,340.6817,340.878,340.6724,340.7191,444459.0
2020-12-11 11:35:00,364.6,364.6,364.02,364.09,620990.0,340.7472,340.7472,340.2051,340.2705,620990.0
2020-12-11 11:40:00,364.11,364.4,363.94,363.98,598633.0,340.2892,340.5602,340.1303,340.1677,598633.0
2020-12-11 11:45:00,363.97,364.37,363.76,364.35,521835.0,340.1584,340.5322,339.9621,340.5135,521835.0
2020-12-11 11:50:00,364.34,364.49,364.26,364.4,340138.0,340.5042,340.6444,340.4294,340.5602,340138.0
2020-12-11 11:55:00,364.39,364.47,364.12,364.33,246978.0,340.5509,340.6257,340.2986,340.4948,246978.0
2020-12-11 12:00:00,364.35,364.53,364.12,364.14,508353.0,340.5135,340.6817,340.2986,340.3173,508353.0
2020-12-11 12:05:00,364.14,364.35,363.98,363.98,261444.0,340.3173,340.5135,340.1677,340.1677,261444.0
2020-12-11 12:10:00,364.0,364.08,363.56,363.57,514111.0,340.1864,340.2612,339.7752,339.7845,514111.0
2020-12-11 12:15:00,363.56,363.91,363.37,363.4,716123.0,339.7752,340.1023,339.5976,339.6257,716123.0
2020-12-11 12:20:00,363.41,363.63,363.27,363.59,528382.0,339.635,339.8406,339.5042,339.8032,528382.0
2020-12-11 12:25:00,363.58,363.79,363.44,363.76,356017.0,339.7939,339.9901,339.663,339.9621,356017.0
2020-12-11 12:30:00,363.77,363.77,363.46,363.48,244679.0,339.9715,339.9715,339.6817,339.7004,244679.0
2020-12-11 12:35:00,363.47,363.59,363.26,363.36,282830.0,339.6911,339.8032,339.4948,339.5883,282830.0
2020-12-11 12:40:00,363.36,363.74,363.34,363.65,250741.0,339.5883,339.9434,339.5696,339.8593,250741.0
2020-12-11 12:45:00,363.64,364.02,363.57,364.01,552091.0,339.85,340.2051,339.7845,340.1958,552091.0
2020-12-11 12:50:00,364.0,364.22,363.91,364.19,346800.0,340.1864,340.392,340.1023,340.364,346800.0
2020-12-11 12:55:00,364.2,364.34,364.12,364.24,261850.0,340.3733,340.5042,340.2986,340.4107,261850.0
2020-12-11 13:00:00,364.23,364.45,364.14,364.44,237580.0,340.4014,340.607,340.3173,340.5976,237580.0
2020-12-11 13:05:00,364.45,364.45,364.26,364.3,269024.0,340.607,340.607,340.4294,340.4668,269024.0
2020-12-11 13:10:00,364.3,364.71,364.3,364.65,553641.0,340.4668,340.85,340.4668,340.7939,553641.0
2020-12-11 13:15:00,364.66,364.77,364.41,364.43,309743.0,340.8032,340.906,340.5696,340.5883,309743.0
2020-12-11 13:20:00,364.43,364.48,364.24,364.25,221813.0,340.5883,340.635,340.4107,340.4201,221813.0
2020-12-11 13:25:00,364.24,364.66,364.22,364.65,253795.0,340.4107,340.8032,340.392,340.7939,253795.0
2020-12-11 13:30:00,364.64,364.99,364.58,364.98,353355.0,340.7845,341.1116,340.7285,341.1023,353355.0
2020-12-11 13:35:00,364.97,365.3,364.95,365.15,424314.0,341.093,341.4014,341.0743,341.2612,424314.0
2020-12-11 13:40:00,365.17,365.27,365.06,365.14,235142.0,341.2799,341.3733,341.1771,341.2518,235142.0
2020-12-11 13:45:00,365.13,365.27,364.95,365.14,289109.0,341.2425,341.3733,341.0743,341.2518,289109.0
2020-12-11 13:50:00,365.14,365.73,365.1,365.73,423993.0,341.2518,341.8032,341.2144,341.8032,423993.0
2020-12-11 13:55:00,365.72,365.96,365.54,365.68,386559.0,341.7939,342.0182,341.6257,341.7565,386559.0
2020-12-11 14:00:00,365.69,365.75,365.48,365.5,335148.0,341.7658,341.8219,341.5696,341.5883,335148.0
2020-12-11 14:05:00,365.5,365.91,365.39,365.65,508425.0,341.5883,341.9715,341.4855,341.7285,508425.0
2020-12-11 14:10:00,365.66,365.71,365.5,365.56,219466.0,341.7378,341.7845,341.5883,341.6444,219466.0
2020-12-11 14:15:00,365.55,365.76,365.54,365.76,214444.0,341.635,341.8313,341.6257,341.8313,214444.0
2020-12-11 14:20:00,365.75,365.95,365.55,365.84,411015.0,341.8219,342.0088,341.635,341.906,411015.0
2020-12-11 14:25:00,365.84,365.91,365.47,365.69,244387.0,341.906,341.9715,341.5602,341.7658,244387.0
2020-12-11 14:30:00,365.68,366.21,365.68,366.1,412642.0,341.7565,342.2518,341.7565,342.149,412642.0
2020-12-11 14:35:00,366.09,366.14,365.89,365.98,267303.0,342.1397,342.1864,341.9528,342.0369,267303.0
2020-12-11 14:40:00,365.99,366.16,365.82,366.04,222583.0,342.0462,342.2051,341.8873,342.0929,222583.0
2020-12-11 14:45:00,366.04,366.2,365.97,366.08,212367.0,342.0929,342.2425,342.0275,342.1303,212367.0
2020-12-11 14:50:00,366.07,366.13,365.69,365.79,311067.0,342.121,342.1771,341.7658,341.8593,311067.0
2020-12-11 14:55:00,365.81,365.91,365.66,365.68,477065.0,341.878,341.9715,341.7378,341.7565,477065.0
2020-12-11 15:00:00,365.69,365.88,365.52,365.54,309423.0,341.7658,341.9434,341.607,341.6257,309423.0
2020-12-11 15:05:00,365.52,365.66,365.46,365.55,248217.0,341.607,341.7378,341.5509,341.635,248217.0
2020-12-11 15:10:00,365.55,365.9,365.53,365.87,414003.0,341.635,341.9621,341.6163,341.9341,414003.0
2020-12-11 15:15:00,365.87,366.58,365.86,366.46,879058.0,341.9341,342.5976,341.9247,342.4855,879058.0
2020-12-11 15:20:00,366.45,366.47,366.12,366.21,345532.0,342.4761,342.4948,342.1677,342.2518,345532.0
2020-12-11 15:25:00,366.2,366.28,366.01,366.09,325873.0,342.2425,342.3172,342.0649,342.1397,325873.0
2020-12-11 15:30:00,366.09,366.42,366.0,366.05,397123.0,342.1397,342.4481,342.0556,342.1023,397123.0
2020-12-11 15:35:00,366.06,366.4,366.05,366.24,451354.0,342.1116,342.4294,342.1023,342.2799,451354.0
2020-12-11 15:40:00,366.24,366.53,366.09,366.13,701646.0,342.2799,342.5509,342.1397,342.1771,701646.0
2020-12-11 15:45:00,366.13,366.22,365.76,365.77,963928.0,342.1771,342.2612,341.8313,341.8406,963928.0
2020-12-11 15:50:00,365.79,366.19,365.71,366.05,1103603.0,341.8593,342.2331,341.7845,342.1023,1103603.0
2020-12-11 15:55:00,366.04,366.36,365.85,366.28,3693198.0,342.0929,342.392,341.9154,342.3172,3693198.0
2020-12-14 09:30:00,368.62,368.82,368.37,368.7,1127644.0,344.5042,344.6911,344.2705,344.5789,1127644.0
2020-12-14 09:35:00,368.7,369.4,368.69,369.38,880630.0,344.5789,345.2331,344.5696,345.2144,880630.0
2020-12-14 09:40:00,369.38,369.5,369.2,369.45,561454.0,345.2144,345.3266,345.0462,345.2799,561454.0
2020-12-14 09:45:00,369.47,369.6,369.07,369.38,766810.0,345.2986,345.42,344.9247,345.2144,766810.0
2020-12-14 09:50:00,369.38,369.56,369.25,369.38,459386.0,345.2144,345.3827,345.0929,345.2144,459386.0
2020-12-14 09:55:00,369.37,369.55,369.28,369.52,670751.0,345.2051,345.3733,345.121,345.3453,670751.0
2020-12-14 10:00:00,369.52,369.74,369.45,369.72,650653.0,345.3453,345.5509,345.2799,345.5322,650653.0
2020-12-14 10:05:00,369.72,369.8,369.53,369.6,405697.0,345.5322,345.607,345.3546,345.42,405697.0
2020-12-14 10:10:00,369.6,369.64,369.32,369.47,539695.0,345.42,345.4574,345.1584,345.2986,539695.0
2020-12-14 10:15:00,369.47,369.69,369.44,369.51,437818.0,345.2986,345.5042,345.2705,345.3359,437818.0
2020-12-14 10:20:00,369.51,369.63,369.4,369.58,506406.0,345.3359,345.4481,345.2331,345.4014,506406.0
2020-12-14 10:25:00,369.58,369.69,369.45,369.67,412619.0,345.4014,345.5042,345.2799,345.4855,412619.0
2020-12-14 10:30:00,369.67,369.8,369.42,369.43,519011.0,345.4855,345.607,345.2518,345.2612,519011.0
2020-12-14 10:35:00,369.43,369.51,369.28,369.32,315639.0,345.2612,345.3359,345.121,345.1584,315639.0
2020-12-14 10:40:00,369.31,369.39,369.01,369.15,781497.0,345.149,345.2238,344.8686,344.9995,781497.0
2020-12-14 10:45:00,369.16,369.23,368.5,368.52,876069.0,345.0088,345.0743,344.392,344.4107,876069.0
2020-12-14 10:50:00,368.5,368.79,368.48,368.77,627754.0,344.392,344.663,344.3733,344.6443,627754.0
2020-12-14 10:55:00,368.75,368.84,368.02,368.03,632103.0,344.6257,344.7098,343.9434,343.9528,632103.0
2020-12-14 11:00:00,368.04,368.18,367.81,368.17,783747.0,343.9621,344.0929,343.7472,344.0836,783747.0
2020-12-14 11:05:00,368.18,368.28,367.58,367.63,856544.0,344.0929,344.1864,343.5322,343.5789,856544.0
2020-12-14 11:10:00,367.62,368.17,367.57,368.12,646409.0,343.5696,344.0836,343.5229,344.0369,646409.0
2020-12-14 11:15:00,368.11,368.5,368.08,368.45,488673.0,344.0275,344.392,343.9995,344.3453,488673.0
2020-12-14 11:20:00,368.45,368.47,368.24,368.38,264013.0,344.3453,344.364,344.149,344.2799,264013.0
2020-12-14 11:25:00,368.39,368.41,367.75,367.77,340494.0,344.2892,344.3079,343.6911,343.7098,340494.0
2020-12-14 11:30:00,367.78,368.0,367.12,367.44,745012.0,343.7191,343.9247,343.1023,343.4014,745012.0
2020-12-14 11:35:00,367.44,367.8,367.33,367.47,330311.0,343.4014,343.7378,343.2986,343.4294,330311.0
2020-12-14 11:40:00,367.44,367.62,367.33,367.48,323063.0,343.4014,343.5696,343.2986,343.4387,323063.0
2020-12-14 11:45:00,367.48,367.88,367.39,367.75,319313.0,343.4387,343.8126,343.3546,343.6911,319313.0
2020-12-14 11:50:00,367.74,368.0,367.6,367.94,393662.0,343.6817,343.9247,343.5509,343.8686,393662.0
2020-12-14 11:55:00,367.94,367.94,367.65,367.76,271634.0,343.8686,343.8686,343.5976,343.7004,271634.0
2020-12-14 12:00:00,367.79,367.87,367.5,367.72,239689.0,343.7285,343.8032,343.4574,343.663,239689.0
2020-12-14 12:05:00,367.72,367.83,367.53,367.67,168976.0,343.663,343.7658,343.4855,343.6163,168976.0
2020-12-14 12:10:00,367.67,367.88,367.56,367.83,292189.0,343.6163,343.8126,343.5135,343.7658,292189.0
2020-12-14 12:15:00,367.82,367.87,367.33,367.38,319256.0,343.7565,343.8032,343.2986,343.3453,319256.0
2020-12-14 12:20:00,367.39,367.56,367.39,367.41,200900.0,343.3546,343.5135,343.3546,343.3733,200900.0
2020-12-14 12:25:00,367.4,367.54,367.16,367.48,307474.0,343.364,343.4948,343.1397,343.4387,307474.0
2020-12-14 12:30:00,367.48,367.51,367.21,367.47,261880.0,343.4387,343.4668,343.1864,343.4294,261880.0
2020-12-14 12:35:00,367.45,367.49,367.11,367.2,260125.0,343.4107,343.4481,343.0929,343.1771,260125.0
2020-12-14 12:40:00,367.2,367.23,366.89,367.06,314896.0,343.1771,343.2051,342.8873,343.0462,314896.0
2020-12-14 12:45:00,367.04,367.06,366.75,366.78,278834.0,343.0275,343.0462,342.7565,342.7845,278834.0
2020-12-14 12:50:00,366.78,366.99,366.75,366.98,203498.0,342.7845,342.9808,342.7565,342.9715,203498.0
2020-12-14 12:55:00,366.97,366.98,366.61,366.86,341328.0,342.9621,342.9715,342.6257,342.8593,341328.0
2020-12-14 13:00:00,366.88,367.2,366.84,366.87,397002.0,342.878,343.1771,342.8406,342.8686,397002.0
2020-12-14 13:05:00,366.86,366.89,366.33,366.37,460611.0,342.8593,342.8873,342.364,342.4014,460611.0
2020-12-14 13:10:00,366.37,366.87,366.3,366.7,380128.0,342.4014,342.8686,342.3359,342.7098,380128.0
2020-12-14 13:15:00,366.69,366.84,366.61,366.83,188609.0,342.7004,342.8406,342.6257,342.8313,188609.0
2020-12-14 13:20:00,366.83,366.98,366.69,366.69,281710.0,342.8313,342.9715,342.7004,342.7004,281710.0
2020-12-14 13:25:00,366.71,366.95,366.58,366.62,213153.0,342.7191,342.9434,342.5976,342.635,213153.0
2020-12-14 13:30:00,366.62,367.03,366.57,366.98,210399.0,342.635,343.0182,342.5883,342.9715,210399.0
2020-12-14 13:35:00,366.98,367.09,366.88,366.97,301797.0,342.9715,343.0743,342.878,342.9621,301797.0
2020-12-14 13:40:00,366.98,367.1,366.9,366.91,134812.0,342.9715,343.0836,342.8967,342.906,134812.0
2020-12-14 13:45:00,366.9,366.9,366.45,366.64,318587.0,342.8967,342.8967,342.4761,342.6537,318587.0
2020-12-14 13:50:00,366.64,367.01,366.64,366.97,173689.0,342.6537,342.9995,342.6537,342.9621,173689.0
2020-12-14 13:55:00,366.96,367.16,366.73,366.84,481490.0,342.9528,343.1397,342.7378,342.8406,481490.0
2020-12-14 14:00:00,366.87,367.05,366.54,366.64,337960.0,342.8686,343.0369,342.5602,342.6537,337960.0
2020-12-14 14:05:00,366.65,366.92,366.63,366.82,221548.0,342.663,342.9154,342.6444,342.8219,221548.0
2020-12-14 14:10:00,366.82,366.87,366.46,366.56,223835.0,342.8219,342.8686,342.4855,342.5789,223835.0
2020-12-14 14:15:00,366.55,366.76,366.32,366.72,295758.0,342.5696,342.7658,342.3546,342.7285,295758.0
2020-12-14 14:20:00,366.71,366.73,366.46,366.6,174882.0,342.7191,342.7378,342.4855,342.6163,174882.0
2020-12-14 14:25:00,366.61,366.65,366.41,366.53,268627.0,342.6257,342.663,342.4387,342.5509,268627.0
2020-12-14 14:30:00,366.53,366.57,365.94,366.02,545347.0,342.5509,342.5883,341.9995,342.0743,545347.0
2020-12-14 14:35:00,366.03,366.15,365.68,365.85,377687.0,342.0836,342.1958,341.7565,341.9154,377687.0
2020-12-14 14:40:00,365.84,366.29,365.83,366.27,354581.0,341.906,342.3266,341.8967,342.3079,354581.0
2020-12-14 14:45:00,366.26,366.33,366.02,366.31,548360.0,342.2986,342.364,342.0743,342.3453,548360.0
2020-12-14 14:50:00,366.33,366.68,366.15,366.65,659329.0,342.364,342.6911,342.1958,342.663,659329.0
2020-12-14 14:55:00,366.66,366.8,366.58,366.65,267897.0,342.6724,342.8032,342.5976,342.663,267897.0
2020-12-14 15:00:00,366.63,366.69,366.36,366.45,450224.0,342.6444,342.7004,342.392,342.4761,450224.0
2020-12-14 15:05:00,366.44,366.53,366.16,366.34,423749.0,342.4668,342.5509,342.2051,342.3733,423749.0
2020-12-14 15:10:00,366.35,366.61,366.34,366.44,372279.0,342.3827,342.6257,342.3733,342.4668,372279.0
2020-12-14 15:15:00,366.42,366.54,366.21,366.31,363302.0,342.4481,342.5602,342.2518,342.3453,363302.0
2020-12-14 15:20:00,366.32,366.51,366.26,366.5,347392.0,342.3546,342.5322,342.2986,342.5229,347392.0
2020-12-14 15:25:00,366.51,366.7,366.24,366.25,728931.0,342.5322,342.7098,342.2799,342.2892,728931.0
2020-12-14 15:30:00,366.25,366.27,365.32,365.53,1226972.0,342.2892,342.3079,341.4201,341.6163,1226972.0
2020-12-14 15:35:00,365.53,365.7,365.2,365.23,1328497.0,341.6163,341.7752,341.3079,341.3359,1328497.0
2020-12-14 15:40:00,365.23,365.32,364.88,364.9,1603619.0,341.3359,341.4201,341.0088,341.0275,1603619.0
2020-12-14 15:45:00,364.9,365.36,364.77,365.29,2396006.0,341.0275,341.4574,340.906,341.392,2396006.0
2020-12-14 15:50:00,365.3,365.57,364.7,365.52,2331872.0,341.4014,341.6537,340.8406,341.607,2331872.0
2020-12-14 15:55:00,365.52,365.56,364.47,364.61,4221477.0,341.607,341.6444,340.6257,340.7565,4221477.0
2020-12-15 09:30:00,367.4,367.64,367.02,367.43,1078476.0,343.364,343.5883,343.0088,343.392,1078476.0
2020-12-15 09:35:00,367.43,367.72,367.15,367.57,766772.0,343.392,343.663,343.1303,343.5229,766772.0
2020-12-15 09:40:00,367.58,367.78,367.23,367.24,558638.0,343.5322,343.7191,343.2051,343.2144,558638.0
2020-12-15 09:45:00,367.25,367.36,366.96,367.24,514763.0,343.2238,343.3266,342.9528,343.2144,514763.0
2020-12-15 09:50:00,367.25,367.43,367.1,367.36,409781.0,343.2238,343.392,343.0836,343.3266,409781.0
2020-12-15 09:55:00,367.36,367.44,366.69,366.86,745439.0,343.3266,343.4014,342.7004,342.8593,745439.0
2020-12-15 10:00:00,366.85,367.08,366.64,366.87,768968.0,342.85,343.0649,342.6537,342.8686,768968.0
2020-12-15 10:05:00,366.87,367.17,366.68,366.72,285454.0,342.8686,343.149,342.6911,342.7285,285454.0
2020-12-15 10:10:00,366.7,367.12,366.57,366.97,342571.0,342.7098,343.1023,342.5883,342.9621,342571.0
2020-12-15 10:15:00,366.97,367.08,366.77,366.99,367712.0,342.9621,343.0649,342.7752,342.9808,367712.0
2020-12-15 10:20:00,366.97,367.01,366.68,366.82,270475.0,342.9621,342.9995,342.6911,342.8219,270475.0
2020-12-15 10:25:00,366.83,366.86,366.42,366.6,494112.0,342.8313,342.8593,342.4481,342.6163,494112.0
2020-12-15 10:30:00,366.59,366.95,366.52,366.88,532786.0,342.607,342.9434,342.5415,342.878,532786.0
2020-12-15 10:35:00,366.89,366.93,366.17,366.2,630368.0,342.8873,342.9247,342.2144,342.2425,630368.0
2020-12-15 10:40:00,366.21,366.52,366.07,366.42,321518.0,342.2518,342.5415,342.121,342.4481,321518.0
2020-12-15 10:45:00,366.42,366.72,366.42,366.65,306163.0,342.4481,342.7285,342.4481,342.663,306163.0
2020-12-15 10:50:00,366.62,366.76,366.35,366.74,331993.0,342.635,342.7658,342.3827,342.7472,331993.0
2020-12-15 10:55:00,366.74,366.81,366.64,366.72,191069.0,342.7472,342.8126,342.6537,342.7285,191069.0
2020-12-15 11:00:00,366.74,366.75,366.48,366.49,391344.0,342.7472,342.7565,342.5042,342.5135,391344.0
2020-12-15 11:05:00,366.48,366.5,365.92,366.27,753227.0,342.5042,342.5229,341.9808,342.3079,753227.0
2020-12-15 11:10:00,366.27,366.71,366.22,366.67,541552.0,342.3079,342.7191,342.2612,342.6817,541552.0
2020-12-15 11:15:00,366.67,366.67,366.36,366.65,264442.0,342.6817,342.6817,342.392,342.663,264442.0
2020-12-15 11:20:00,366.64,366.8,366.51,366.64,326600.0,342.6537,342.8032,342.5322,342.6537,326600.0
2020-12-15 11:25:00,366.65,366.79,366.46,366.71,244068.0,342.663,342.7939,342.4855,342.7191,244068.0
2020-12-15 11:30:00,366.7,366.75,366.53,366.68,193062.0,342.7098,342.7565,342.5509,342.6911,193062.0
2020-12-15 11:35:00,366.67,366.89,366.58,366.83,419088.0,342.6817,342.8873,342.5976,342.8313,419088.0
2020-12-15 11:40:00,366.83,367.25,366.82,367.24,613776.0,342.8313,343.2238,342.8219,343.2144,613776.0
2020-12-15 11:45:00,367.22,367.22,366.91,366.92,248713.0,343.1958,343.1958,342.906,342.9154,248713.0
2020-12-15 11:50:00,366.93,367.1,366.8,366.81,387901.0,342.9247,343.0836,342.8032,342.8126,387901.0
2020-12-15 11:55:00,366.81,367.16,366.75,367.16,285431.0,342.8126,343.1397,342.7565,343.1397,285431.0
2020-12-15 12:00:00,367.15,367.44,367.08,367.41,341121.0,343.1303,343.4014,343.0649,343.3733,341121.0
2020-12-15 12:05:00,367.42,367.48,367.22,367.25,237089.0,343.3827,343.4387,343.1958,343.2238,237089.0
2020-12-15 12:10:00,367.26,367.4,367.23,367.39,177960.0,343.2331,343.364,343.2051,343.3546,177960.0
2020-12-15 12:15:00,367.4,367.5,367.31,367.48,229704.0,343.364,343.4574,343.2799,343.4387,229704.0
2020-12-15 12:20:00,367.47,367.66,367.44,367.63,226044.0,343.4294,343.607,343.4014,343.5789,226044.0
2020-12-15 12:25:00,367.63,367.64,367.51,367.57,140600.0,343.5789,343.5883,343.4668,343.5229,140600.0
2020-12-15 12:30:00,367.58,367.72,367.55,367.64,187921.0,343.5322,343.663,343.5042,343.5883,187921.0
2020-12-15 12:35:00,367.63,368.03,367.57,367.97,360709.0,343.5789,343.9528,343.5229,343.8967,360709.0
2020-12-15 12:40:00,367.97,368.11,367.97,368.01,238690.0,343.8967,344.0275,343.8967,343.9341,238690.0
2020-12-15 12:45:00,368.02,368.27,367.99,368.25,351493.0,343.9434,344.1771,343.9154,344.1584,351493.0
2020-12-15 12:50:00,368.25,368.45,368.16,368.42,353307.0,344.1584,344.3453,344.0743,344.3172,353307.0
2020-12-15 12:55:00,368.43,368.54,368.36,368.49,362035.0,344.3266,344.4294,344.2612,344.3827,362035.0
2020-12-15 13:00:00,368.5,368.64,368.37,368.5,365377.0,344.392,344.5229,344.2705,344.392,365377.0
2020-12-15 13:05:00,368.5,369.2,368.48,368.98,892195.0,344.392,345.0462,344.3733,344.8406,892195.0
2020-12-15 13:10:00,368.98,368.99,368.83,368.94,307173.0,344.8406,344.85,344.7004,344.8032,307173.0
2020-12-15 13:15:00,368.94,369.1,368.89,369.02,347781.0,344.8032,344.9528,344.7565,344.878,347781.0
2020-12-15 13:20:00,369.01,369.04,368.85,368.91,347661.0,344.8686,344.8967,344.7191,344.7752,347661.0
2020-12-15 13:25:00,368.91,368.97,368.7,368.75,409203.0,344.7752,344.8313,344.5789,344.6257,409203.0
2020-12-15 13:30:00,368.75,368.97,368.74,368.88,437428.0,344.6257,344.8313,344.6163,344.7472,437428.0
2020-12-15 13:35:00,368.88,368.97,368.77,368.94,280596.0,344.7472,344.8313,344.6443,344.8032,280596.0
2020-12-15 13:40:00,368.94,368.97,368.76,368.81,202893.0,344.8032,344.8313,344.635,344.6817,202893.0
2020-12-15 13:45:00,368.81,369.03,368.79,368.95,287024.0,344.6817,344.8873,344.663,344.8126,287024.0
2020-12-15 13:50:00,368.95,368.99,368.84,368.93,176590.0,344.8126,344.85,344.7098,344.7939,176590.0
2020-12-15 13:55:00,368.93,369.26,368.93,369.18,360666.0,344.7939,345.1023,344.7939,345.0275,360666.0
2020-12-15 14:00:00,369.16,369.17,368.97,369.02,340920.0,345.0088,345.0182,344.8313,344.878,340920.0
2020-12-15 14:05:00,369.02,369.2,369.01,369.04,326048.0,344.878,345.0462,344.8686,344.8967,326048.0
2020-12-15 14:10:00,369.05,369.49,369.0,369.41,627147.0,344.906,345.3172,344.8593,345.2425,627147.0
2020-12-15 14:15:00,369.42,369.48,369.24,369.34,490316.0,345.2518,345.3079,345.0836,345.1771,490316.0
2020-12-15 14:20:00,369.33,369.41,369.19,369.29,357102.0,345.1677,345.2425,345.0369,345.1303,357102.0
2020-12-15 14:25:00,369.28,369.45,369.17,369.21,369649.0,345.121,345.2799,345.0182,345.0556,369649.0
2020-12-15 14:30:00,369.21,369.38,369.17,369.28,289935.0,345.0556,345.2144,345.0182,345.121,289935.0
2020-12-15 14:35:00,369.27,369.46,369.25,369.38,245523.0,345.1116,345.2892,345.0929,345.2144,245523.0
2020-12-15 14:40:00,369.38,369.54,369.31,369.46,364677.0,345.2144,345.364,345.149,345.2892,364677.0
2020-12-15 14:45:00,369.46,369.56,369.43,369.48,324357.0,345.2892,345.3827,345.2612,345.3079,324357.0
2020-12-15 14:50:00,369.47,369.48,369.21,369.23,338877.0,345.2986,345.3079,345.0556,345.0743,338877.0
2020-12-15 14:55:00,369.23,369.29,369.16,369.21,339299.0,345.0743,345.1303,345.0088,345.0556,339299.0
2020-12-15 15:00:00,369.22,369.49,369.07,369.09,561983.0,345.0649,345.3172,344.9247,344.9434,561983.0
2020-12-15 15:05:00,369.09,369.58,369.08,369.27,711219.0,344.9434,345.4014,344.9341,345.1116,711219.0
2020-12-15 15:10:00,369.28,369.43,369.17,369.38,488382.0,345.121,345.2612,345.0182,345.2144,488382.0
2020-12-15 15:15:00,369.39,369.44,369.16,369.16,396622.0,345.2238,345.2705,345.0088,345.0088,396622.0
2020-12-15 15:20:00,369.16,369.28,369.07,369.22,374256.0,345.0088,345.121,344.9247,345.0649,374256.0
2020-12-15 15:25:00,369.21,369.24,368.84,368.85,695640.0,345.0556,345.0836,344.7098,344.7191,695640.0
2020-12-15 15:30:00,368.85,368.9,368.6,368.67,722728.0,344.7191,344.7658,344.4855,344.5509,722728.0
2020-12-15 15:35:00,368.68,368.88,368.64,368.8,363827.0,344.5602,344.7472,344.5229,344.6724,363827.0
2020-12-15 15:40:00,368.8,369.11,368.65,369.03,604840.0,344.6724,344.9621,344.5322,344.8873,604840.0
2020-12-15 15:45:00,369.03,369.17,368.96,369.04,873926.0,344.8873,345.0182,344.8219,344.8967,873926.0
2020-12-15 15:50:00,369.02,369.15,368.82,369.1,1231656.0,344.878,344.9995,344.6911,344.9528,1231656.0
2020-12-15 15:55:00,369.11,369.57,369.03,369.57,2237817.0,344.9621,345.392,344.8873,345.392,2237817.0
2020-12-16 09:30:00,369.82,369.89,369.48,369.67,791337.0,345.6257,345.6911,345.3079,345.4855,791337.0
2020-12-16 09:35:00,369.66,369.68,368.86,369.05,810930.0,345.4761,345.4948,344.7285,344.906,810930.0
2020-12-16 09:40:00,369.06,369.2,368.91,369.19,439030.0,344.9154,345.0462,344.7752,345.0369,439030.0
2020-12-16 09:45:00,369.19,369.4,369.1,369.24,417154.0,345.0369,345.2331,344.9528,345.0836,417154.0
2020-12-16 09:50:00,369.26,369.45,369.23,369.36,425201.0,345.1023,345.2799,345.0743,345.1957,425201.0
2020-12-16 09:55:00,369.36,369.69,369.35,369.54,434194.0,345.1957,345.5042,345.1864,345.364,434194.0
2020-12-16 10:00:00,369.55,369.59,369.36,369.5,359760.0,345.3733,345.4107,345.1957,345.3266,359760.0
2020-12-16 10:05:00,369.51,369.83,369.42,369.79,372771.0,345.3359,345.635,345.2518,345.5976,372771.0
2020-12-16 10:10:00,369.79,369.88,369.44,369.52,453144.0,345.5976,345.6817,345.2705,345.3453,453144.0
2020-12-16 10:15:00,369.53,369.83,369.45,369.58,507526.0,345.3546,345.635,345.2799,345.4014,507526.0
2020-12-16 10:20:00,369.58,369.71,369.31,369.71,398328.0,345.4014,345.5229,345.149,345.5229,398328.0
2020-12-16 10:25:00,369.71,370.07,369.7,370.0,590020.0,345.5229,345.8593,345.5135,345.7939,590020.0
2020-12-16 10:30:00,369.99,370.22,369.99,370.14,361975.0,345.7845,345.9995,345.7845,345.9247,361975.0
2020-12-16 10:35:00,370.15,370.17,370.0,370.06,302352.0,345.9341,345.9528,345.7939,345.85,302352.0
2020-12-16 10:40:00,370.06,370.18,370.01,370.13,325128.0,345.85,345.9621,345.8032,345.9154,325128.0
2020-12-16 10:45:00,370.12,370.15,369.89,369.9,294460.0,345.906,345.9341,345.6911,345.7004,294460.0
2020-12-16 10:50:00,369.91,370.06,369.85,369.98,213185.0,345.7098,345.85,345.6537,345.7752,213185.0
2020-12-16 10:55:00,369.98,369.99,369.66,369.77,234522.0,345.7752,345.7845,345.4761,345.5789,234522.0
2020-12-16 11:00:00,369.78,370.03,369.71,369.99,272177.0,345.5883,345.8219,345.5229,345.7845,272177.0
2020-12-16 11:05:00,370.0,370.2,370.0,370.07,284773.0,345.7939,345.9808,345.7939,345.8593,284773.0
2020-12-16 11:10:00,370.08,370.08,369.8,369.95,350784.0,345.8686,345.8686,345.607,345.7471,350784.0
2020-12-16 11:15:00,369.95,370.07,369.64,369.88,345639.0,345.7471,345.8593,345.4574,345.6817,345639.0
2020-12-16 11:20:00,369.89,370.08,369.83,370.01,273467.0,345.6911,345.8686,345.635,345.8032,273467.0
2020-12-16 11:25:00,370.01,370.2,369.93,370.18,218851.0,345.8032,345.9808,345.7285,345.9621,218851.0
2020-12-16 11:30:00,370.18,370.31,370.07,370.31,305524.0,345.9621,346.0836,345.8593,346.0836,305524.0
2020-12-16 11:35:00,370.3,370.37,370.19,370.27,211902.0,346.0743,346.1397,345.9714,346.0462,211902.0
2020-12-16 11:40:00,370.27,370.32,370.2,370.3,157223.0,346.0462,346.0929,345.9808,346.0743,157223.0
2020-12-16 11:45:00,370.3,370.38,370.23,370.29,139484.0,346.0743,346.149,346.0088,346.0649,139484.0
2020-12-16 11:50:00,370.29,370.35,370.21,370.25,160491.0,346.0649,346.121,345.9901,346.0275,160491.0
2020-12-16 11:55:00,370.26,370.3,370.13,370.22,193229.0,346.0369,346.0743,345.9154,345.9995,193229.0
2020-12-16 12:00:00,370.23,370.29,370.15,370.18,164599.0,346.0088,346.0649,345.9341,345.9621,164599.0
2020-12-16 12:05:00,370.18,370.26,370.13,370.17,349005.0,345.9621,346.0369,345.9154,345.9528,349005.0
2020-12-16 12:10:00,370.17,370.2,370.04,370.07,351335.0,345.9528,345.9808,345.8313,345.8593,351335.0
2020-12-16 12:15:00,370.06,370.17,370.0,370.08,152501.0,345.85,345.9528,345.7939,345.8686,152501.0
2020-12-16 12:20:00,370.07,370.08,369.82,369.92,260798.0,345.8593,345.8686,345.6257,345.7191,260798.0
2020-12-16 12:25:00,369.91,369.95,369.79,369.92,304103.0,345.7098,345.7471,345.5976,345.7191,304103.0
2020-12-16 12:30:00,369.91,369.95,369.79,369.9,220596.0,345.7098,345.7471,345.5976,345.7004,220596.0
2020-12-16 12:35:00,369.91,369.94,369.83,369.87,141434.0,345.7098,345.7378,345.635,345.6724,141434.0
2020-12-16 12:40:00,369.87,369.93,369.8,369.87,145426.0,345.6724,345.7285,345.607,345.6724,145426.0
2020-12-16 12:45:00,369.88,369.97,369.61,369.66,381663.0,345.6817,345.7658,345.4294,345.4761,381663.0
2020-12-16 12:50:00,369.65,369.73,369.38,369.72,364906.0,345.4668,345.5415,345.2144,345.5322,364906.0
2020-12-16 12:55:00,369.72,370.02,369.6,370.02,262097.0,345.5322,345.8126,345.42,345.8126,262097.0
2020-12-16 13:00:00,370.01,370.01,369.83,369.94,141082.0,345.8032,345.8032,345.635,345.7378,141082.0
2020-12-16 13:05:00,369.94,369.95,369.6,369.62,137640.0,345.7378,345.7471,345.42,345.4387,137640.0
2020-12-16 13:10:00,369.59,369.83,369.58,369.82,128238.0,345.4107,345.635,345.4014,345.6257,128238.0
2020-12-16 13:15:00,369.82,369.83,369.69,369.8,121954.0,345.6257,345.635,345.5042,345.607,121954.0
2020-12-16 13:20:00,369.81,369.84,369.72,369.76,113798.0,345.6163,345.6443,345.5322,345.5696,113798.0
2020-12-16 13:25:00,369.77,369.84,369.66,369.72,101074.0,345.5789,345.6443,345.4761,345.5322,101074.0
2020-12-16 13:30:00,369.73,369.93,369.71,369.91,136160.0,345.5415,345.7285,345.5229,345.7098,136160.0
2020-12-16 13:35:00,369.91,369.93,369.79,369.89,176101.0,345.7098,345.7285,345.5976,345.6911,176101.0
2020-12-16 13:40:00,369.9,369.92,369.82,369.86,134190.0,345.7004,345.7191,345.6257,345.663,134190.0
2020-12-16 13:45:00,369.87,369.9,369.76,369.8,216987.0,345.6724,345.7004,345.5696,345.607,216987.0
2020-12-16 13:50:00,369.8,369.86,369.73,369.77,271409.0,345.607,345.663,345.5415,345.5789,271409.0
2020-12-16 13:55:00,369.76,369.87,369.74,369.83,193277.0,345.5696,345.6724,345.5509,345.635,193277.0
2020-12-16 14:00:00,369.84,370.19,369.34,369.76,1139044.0,345.6443,345.9714,345.1771,345.5696,1139044.0
2020-12-16 14:05:00,369.75,369.78,369.22,369.39,602003.0,345.5602,345.5883,345.0649,345.2238,602003.0
2020-12-16 14:10:00,369.39,369.41,369.09,369.31,594902.0,345.2238,345.2425,344.9434,345.149,594902.0
2020-12-16 14:15:00,369.3,369.31,369.06,369.17,279686.0,345.1397,345.149,344.9154,345.0182,279686.0
2020-12-16 14:20:00,369.18,369.51,369.07,369.51,500198.0,345.0275,345.3359,344.9247,345.3359,500198.0
2020-12-16 14:25:00,369.5,369.56,369.24,369.35,395044.0,345.3266,345.3827,345.0836,345.1864,395044.0
2020-12-16 14:30:00,369.35,369.77,369.33,369.75,411157.0,345.1864,345.5789,345.1677,345.5602,411157.0
2020-12-16 14:35:00,369.75,370.54,369.73,370.49,779855.0,345.5602,346.2986,345.5415,346.2518,779855.0
2020-12-16 14:40:00,370.48,370.53,370.3,370.42,372195.0,346.2425,346.2892,346.0743,346.1864,372195.0
2020-12-16 14:45:00,370.43,370.65,370.35,370.63,418063.0,346.1957,346.4014,346.121,346.3827,418063.0
2020-12-16 14:50:00,370.63,370.78,370.49,370.58,781097.0,346.3827,346.5228,346.2518,346.3359,781097.0
2020-12-16 14:55:00,370.57,370.75,370.5,370.72,389116.0,346.3266,346.4948,346.2612,346.4668,389116.0
2020-12-16 15:00:00,370.73,370.75,370.45,370.55,416568.0,346.4761,346.4948,346.2144,346.3079,416568.0
2020-12-16 15:05:00,370.54,370.61,370.25,370.37,579839.0,346.2986,346.364,346.0275,346.1397,579839.0
2020-12-16 15:10:00,370.36,370.46,370.19,370.44,449835.0,346.1303,346.2238,345.9714,346.2051,449835.0
2020-12-16 15:15:00,370.43,370.76,370.38,370.68,563346.0,346.1957,346.5042,346.149,346.4294,563346.0
2020-12-16 15:20:00,370.68,370.96,370.62,370.84,589366.0,346.4294,346.6911,346.3733,346.5789,589366.0
2020-12-16 15:25:00,370.83,370.9,370.72,370.77,439547.0,346.5696,346.635,346.4668,346.5135,439547.0
2020-12-16 15:30:00,370.76,371.16,370.75,371.04,743359.0,346.5042,346.878,346.4948,346.7658,743359.0
2020-12-16 15:35:00,371.03,371.05,370.46,370.75,1109095.0,346.7565,346.7752,346.2238,346.4948,1109095.0
2020-12-16 15:40:00,370.74,370.96,370.59,370.7,769627.0,346.4855,346.6911,346.3453,346.4481,769627.0
2020-12-16 15:45:00,370.7,370.85,370.58,370.79,912004.0,346.4481,346.5883,346.3359,346.5322,912004.0
2020-12-16 15:50:00,370.78,370.78,370.22,370.44,1456843.0,346.5228,346.5228,345.9995,346.2051,1456843.0
2020-12-16 15:55:00,370.45,370.54,369.93,370.14,2790205.0,346.2144,346.2986,345.7285,345.9247,2790205.0
2020-12-17 09:30:00,371.94,372.46,371.93,372.32,1100390.0,347.607,348.0929,347.5976,347.9621,1100390.0
2020-12-17 09:35:00,372.32,372.44,372.16,372.29,604018.0,347.9621,348.0742,347.8126,347.9341,604018.0
2020-12-17 09:40:00,372.29,372.34,371.71,371.79,588359.0,347.9341,347.9808,347.392,347.4668,588359.0
2020-12-17 09:45:00,371.78,372.07,371.64,372.03,650485.0,347.4574,347.7285,347.3266,347.6911,650485.0
2020-12-17 09:50:00,372.03,372.07,371.61,371.64,457443.0,347.6911,347.7285,347.2985,347.3266,457443.0
2020-12-17 09:55:00,371.66,371.75,371.52,371.71,387779.0,347.3453,347.4294,347.2144,347.392,387779.0
2020-12-17 10:00:00,371.72,371.89,371.54,371.56,334501.0,347.4014,347.5602,347.2331,347.2518,334501.0
2020-12-17 10:05:00,371.57,371.66,371.51,371.65,325833.0,347.2612,347.3453,347.2051,347.3359,325833.0
2020-12-17 10:10:00,371.66,371.73,371.43,371.5,463293.0,347.3453,347.4107,347.1303,347.1957,463293.0
2020-12-17 10:15:00,371.49,371.72,371.35,371.62,507287.0,347.1864,347.4014,347.0556,347.3079,507287.0
2020-12-17 10:20:00,371.62,371.64,371.5,371.55,371353.0,347.3079,347.3266,347.1957,347.2425,371353.0
2020-12-17 10:25:00,371.56,371.96,371.41,371.9,631650.0,347.2518,347.6257,347.1116,347.5696,631650.0
2020-12-17 10:30:00,371.88,372.05,371.77,371.93,394655.0,347.5509,347.7098,347.4481,347.5976,394655.0
2020-12-17 10:35:00,371.92,372.0,371.81,371.93,411421.0,347.5883,347.663,347.4855,347.5976,411421.0
2020-12-17 10:40:00,371.93,371.96,371.37,371.61,377762.0,347.5976,347.6257,347.0743,347.2985,377762.0
2020-12-17 10:45:00,371.63,371.95,371.62,371.92,351829.0,347.3172,347.6163,347.3079,347.5883,351829.0
2020-12-17 10:50:00,371.92,371.95,371.72,371.75,208217.0,347.5883,347.6163,347.4014,347.4294,208217.0
2020-12-17 10:55:00,371.75,371.78,371.46,371.58,334778.0,347.4294,347.4574,347.1584,347.2705,334778.0
2020-12-17 11:00:00,371.58,371.7,371.41,371.48,383863.0,347.2705,347.3827,347.1116,347.1771,383863.0
2020-12-17 11:05:00,371.47,371.73,371.47,371.71,296626.0,347.1677,347.4107,347.1677,347.392,296626.0
2020-12-17 11:10:00,371.71,371.8,371.6,371.65,256572.0,347.392,347.4761,347.2892,347.3359,256572.0
2020-12-17 11:15:00,371.65,371.9,371.62,371.79,324218.0,347.3359,347.5696,347.3079,347.4668,324218.0
2020-12-17 11:20:00,371.78,371.83,371.69,371.8,296247.0,347.4574,347.5042,347.3733,347.4761,296247.0
2020-12-17 11:25:00,371.8,371.83,371.64,371.69,252295.0,347.4761,347.5042,347.3266,347.3733,252295.0
2020-12-17 11:30:00,371.67,371.73,371.38,371.58,422094.0,347.3546,347.4107,347.0836,347.2705,422094.0
2020-12-17 11:35:00,371.58,371.63,371.53,371.56,212187.0,347.2705,347.3172,347.2238,347.2518,212187.0
2020-12-17 11:40:00,371.55,371.67,371.54,371.61,176863.0,347.2425,347.3546,347.2331,347.2985,176863.0
2020-12-17 11:45:00,371.6,371.63,371.48,371.5,206774.0,347.2892,347.3172,347.1771,347.1957,206774.0
2020-12-17 11:50:00,371.5,371.51,371.05,371.12,449084.0,347.1957,347.2051,346.7752,346.8406,449084.0
2020-12-17 11:55:00,371.13,371.66,371.08,371.64,367784.0,346.85,347.3453,346.8032,347.3266,367784.0
2020-12-17 12:00:00,371.64,371.72,371.53,371.61,230479.0,347.3266,347.4014,347.2238,347.2985,230479.0
2020-12-17 12:05:00,371.62,371.65,371.5,371.52,144049.0,347.3079,347.3359,347.1957,347.2144,144049.0
2020-12-17 12:10:00,371.52,371.53,371.36,371.4,165427.0,347.2144,347.2238,347.0649,347.1023,165427.0
2020-12-17 12:15:00,371.39,371.47,371.19,371.28,268410.0,347.0929,347.1677,346.906,346.9901,268410.0
2020-12-17 12:20:00,371.27,371.48,371.25,371.39,226354.0,346.9808,347.1771,346.9621,347.0929,226354.0
2020-12-17 12:25:00,371.4,371.54,371.34,371.45,192390.0,347.1023,347.2331,347.0462,347.149,192390.0
2020-12-17 12:30:00,371.44,371.52,371.38,371.45,99065.0,347.1397,347.2144,347.0836,347.149,99065.0
2020-12-17 12:35:00,371.45,371.48,371.31,371.4,169097.0,347.149,347.1771,347.0182,347.1023,169097.0
2020-12-17 12:40:00,371.42,371.61,371.41,371.56,149278.0,347.121,347.2985,347.1116,347.2518,149278.0
2020-12-17 12:45:00,371.56,371.69,371.55,371.63,142327.0,347.2518,347.3733,347.2425,347.3172,142327.0
2020-12-17 12:50:00,371.64,371.69,371.52,371.68,212617.0,347.3266,347.3733,347.2144,347.364,212617.0
2020-12-17 12:55:00,371.68,371.82,371.6,371.69,222437.0,347.364,347.4948,347.2892,347.3733,222437.0
2020-12-17 13:00:00,371.68,371.86,371.67,371.8,187101.0,347.364,347.5322,347.3546,347.4761,187101.0
2020-12-17 13:05:00,371.8,371.97,371.79,371.85,282738.0,347.4761,347.635,347.4668,347.5228,282738.0
2020-12-17 13:10:00,371.86,371.97,371.81,371.95,233072.0,347.5322,347.635,347.4855,347.6163,233072.0
2020-12-17 13:15:00,371.94,371.98,371.82,371.86,243449.0,347.607,347.6443,347.4948,347.5322,243449.0
2020-12-17 13:20:00,371.85,371.97,371.84,371.93,162847.0,347.5228,347.635,347.5135,347.5976,162847.0
2020-12-17 13:25:00,371.92,371.96,371.87,371.89,123185.0,347.5883,347.6257,347.5415,347.5602,123185.0
2020-12-17 13:30:00,371.9,371.92,371.77,371.87,161599.0,347.5696,347.5883,347.4481,347.5415,161599.0
2020-12-17 13:35:00,371.86,371.96,371.79,371.9,154431.0,347.5322,347.6257,347.4668,347.5696,154431.0
2020-12-17 13:40:00,371.9,371.95,371.85,371.87,136566.0,347.5696,347.6163,347.5228,347.5415,136566.0
2020-12-17 13:45:00,371.86,371.92,371.77,371.91,205961.0,347.5322,347.5883,347.4481,347.5789,205961.0
2020-12-17 13:50:00,371.9,372.1,371.86,372.0,260233.0,347.5696,347.7565,347.5322,347.663,260233.0
2020-12-17 13:55:00,372.0,372.14,371.94,372.13,183860.0,347.663,347.7939,347.607,347.7845,183860.0
2020-12-17 14:00:00,372.13,372.15,371.96,372.1,361873.0,347.7845,347.8032,347.6257,347.7565,361873.0
2020-12-17 14:05:00,372.11,372.19,372.04,372.12,285305.0,347.7658,347.8406,347.7004,347.7752,285305.0
2020-12-17 14:10:00,372.12,372.15,371.98,372.05,193922.0,347.7752,347.8032,347.6443,347.7098,193922.0
2020-12-17 14:15:00,372.05,372.21,372.05,372.15,245788.0,347.7098,347.8593,347.7098,347.8032,245788.0
2020-12-17 14:20:00,372.15,372.19,372.1,372.16,203582.0,347.8032,347.8406,347.7565,347.8126,203582.0
2020-12-17 14:25:00,372.16,372.19,372.02,372.05,290108.0,347.8126,347.8406,347.6817,347.7098,290108.0
2020-12-17 14:30:00,372.05,372.22,372.05,372.11,346033.0,347.7098,347.8686,347.7098,347.7658,346033.0
2020-12-17 14:35:00,372.11,372.17,372.03,372.08,348436.0,347.7658,347.8219,347.6911,347.7378,348436.0
2020-12-17 14:40:00,372.08,372.14,371.96,372.02,234287.0,347.7378,347.7939,347.6257,347.6817,234287.0
2020-12-17 14:45:00,372.03,372.19,372.02,372.11,300971.0,347.6911,347.8406,347.6817,347.7658,300971.0
2020-12-17 14:50:00,372.11,372.2,372.08,372.1,252579.0,347.7658,347.85,347.7378,347.7565,252579.0
2020-12-17 14:55:00,372.09,372.19,372.02,372.1,225513.0,347.7471,347.8406,347.6817,347.7565,225513.0
2020-12-17 15:00:00,372.1,372.23,371.96,372.03,316357.0,347.7565,347.878,347.6257,347.6911,316357.0
2020-12-17 15:05:00,372.03,372.06,371.74,371.86,625110.0,347.6911,347.7191,347.42,347.5322,625110.0
2020-12-17 15:10:00,371.86,371.89,371.76,371.79,330060.0,347.5322,347.5602,347.4387,347.4668,330060.0
2020-12-17 15:15:00,371.79,372.0,371.69,371.86,714037.0,347.4668,347.663,347.3733,347.5322,714037.0
2020-12-17 15:20:00,371.86,372.12,371.85,372.11,644008.0,347.5322,347.7752,347.5228,347.7658,644008.0
2020-12-17 15:25:00,372.12,372.17,371.85,371.85,337993.0,347.7752,347.8219,347.5228,347.5228,337993.0
2020-12-17 15:30:00,371.86,371.91,371.52,371.7,624426.0,347.5322,347.5789,347.2144,347.3827,624426.0
2020-12-17 15:35:00,371.71,372.11,371.6,371.95,692591.0,347.392,347.7658,347.2892,347.6163,692591.0
2020-12-17 15:40:00,371.94,372.09,371.89,372.0,479293.0,347.607,347.7471,347.5602,347.663,479293.0
2020-12-17 15:45:00,372.0,372.03,371.82,371.83,694984.0,347.663,347.6911,347.4948,347.5042,694984.0
2020-12-17 15:50:00,371.83,372.24,371.81,372.23,1084664.0,347.5042,347.8873,347.4855,347.878,1084664.0
2020-12-17 15:55:00,372.23,372.27,371.92,372.21,2251526.0,347.878,347.9154,347.5883,347.8593,2251526.0
2020-12-18 09:30:00,370.97,371.15,370.42,370.59,2924373.0,348.1842,348.3532,347.668,347.8276,2924373.0
2020-12-18 09:35:00,370.59,370.61,370.31,370.43,1273992.0,347.8276,347.8463,347.5648,347.6774,1273992.0
2020-12-18 09:40:00,370.44,370.48,369.91,369.93,1158279.0,347.6868,347.7243,347.1893,347.2081,1158279.0
2020-12-18 09:45:00,369.94,370.02,369.62,369.72,1046078.0,347.2175,347.2926,346.9171,347.011,1046078.0
2020-12-18 09:50:00,369.74,369.78,369.04,369.29,1175837.0,347.0298,347.0673,346.3728,346.6074,1175837.0
2020-12-18 09:55:00,369.27,369.73,369.26,369.62,654611.0,346.5886,347.0204,346.5792,346.9171,654611.0
2020-12-18 10:00:00,369.64,369.64,368.67,368.92,971939.0,346.9359,346.9359,346.0255,346.2601,971939.0
2020-12-18 10:05:00,368.93,369.47,368.83,369.44,949293.0,346.2695,346.7763,346.1757,346.7482,949293.0
2020-12-18 10:10:00,369.43,369.53,369.07,369.37,635165.0,346.7388,346.8327,346.4009,346.6825,635165.0
2020-12-18 10:15:00,369.38,369.73,368.98,369.33,653928.0,346.6919,347.0204,346.3164,346.6449,653928.0
2020-12-18 10:20:00,369.33,369.39,368.77,369.03,495422.0,346.6449,346.7013,346.1193,346.3634,495422.0
2020-12-18 10:25:00,369.03,369.25,368.55,368.81,620134.0,346.3634,346.5699,345.9129,346.1569,620134.0
2020-12-18 10:30:00,368.81,369.01,368.66,368.71,454943.0,346.1569,346.3446,346.0161,346.063,454943.0
2020-12-18 10:35:00,368.71,368.95,368.43,368.78,596277.0,346.063,346.2883,345.8002,346.1287,596277.0
2020-12-18 10:40:00,368.77,369.06,368.7,368.93,460230.0,346.1193,346.3915,346.0536,346.2695,460230.0
2020-12-18 10:45:00,368.93,368.99,368.53,368.69,383267.0,346.2695,346.3258,345.8941,346.0443,383267.0
2020-12-18 10:50:00,368.69,368.88,368.55,368.82,516225.0,346.0443,346.2226,345.9129,346.1663,516225.0
2020-12-18 10:55:00,368.82,369.21,368.81,369.05,681548.0,346.1663,346.5323,346.1569,346.3821,681548.0
2020-12-18 11:00:00,369.04,369.2,368.98,369.1,405949.0,346.3728,346.5229,346.3164,346.4291,405949.0
2020-12-18 11:05:00,369.1,369.1,368.74,368.99,362851.0,346.4291,346.4291,346.0912,346.3258,362851.0
2020-12-18 11:10:00,368.99,368.99,368.06,368.14,865123.0,346.3258,346.3258,345.453,345.528,865123.0
2020-12-18 11:15:00,368.13,368.33,367.7,368.3,1048969.0,345.5187,345.7064,345.1151,345.6782,1048969.0
2020-12-18 11:20:00,368.29,368.58,368.22,368.58,427687.0,345.6688,345.941,345.6031,345.941,427687.0
2020-12-18 11:25:00,368.57,368.62,368.36,368.37,351525.0,345.9316,345.9786,345.7345,345.7439,351525.0
2020-12-18 11:30:00,368.37,368.46,368.17,368.41,486339.0,345.7439,345.8284,345.5562,345.7815,486339.0
2020-12-18 11:35:00,368.4,368.45,368.29,368.31,254552.0,345.7721,345.819,345.6688,345.6876,254552.0
2020-12-18 11:40:00,368.3,368.44,368.18,368.38,347751.0,345.6782,345.8096,345.5656,345.7533,347751.0
2020-12-18 11:45:00,368.38,368.57,368.37,368.56,347064.0,345.7533,345.9316,345.7439,345.9222,347064.0
2020-12-18 11:50:00,368.55,368.8,368.51,368.72,402948.0,345.9129,346.1475,345.8753,346.0724,402948.0
2020-12-18 11:55:00,368.72,368.75,368.55,368.59,246257.0,346.0724,346.1006,345.9129,345.9504,246257.0
2020-12-18 12:00:00,368.58,368.81,368.48,368.79,363547.0,345.941,346.1569,345.8472,346.1381,363547.0
2020-12-18 12:05:00,368.79,368.87,368.65,368.7,278358.0,346.1381,346.2132,346.0067,346.0536,278358.0
2020-12-18 12:10:00,368.71,368.91,368.62,368.91,310126.0,346.063,346.2507,345.9786,346.2507,310126.0
2020-12-18 12:15:00,368.91,369.21,368.87,369.1,525499.0,346.2507,346.5323,346.2132,346.4291,525499.0
2020-12-18 12:20:00,369.1,369.13,368.95,368.98,208453.0,346.4291,346.4572,346.2883,346.3164,208453.0
2020-12-18 12:25:00,368.98,369.1,368.95,369.09,158401.0,346.3164,346.4291,346.2883,346.4197,158401.0
2020-12-18 12:30:00,369.09,369.18,368.93,369.13,269910.0,346.4197,346.5042,346.2695,346.4572,269910.0
2020-12-18 12:35:00,369.12,369.52,369.08,369.51,435170.0,346.4478,346.8233,346.4103,346.8139,435170.0
2020-12-18 12:40:00,369.52,369.59,369.38,369.39,269488.0,346.8233,346.889,346.6919,346.7013,269488.0
2020-12-18 12:45:00,369.38,369.4,369.1,369.14,321758.0,346.6919,346.7106,346.4291,346.4666,321758.0
2020-12-18 12:50:00,369.15,369.24,368.93,368.95,249579.0,346.476,346.5605,346.2695,346.2883,249579.0
2020-12-18 12:55:00,368.94,369.01,368.82,368.93,325740.0,346.2789,346.3446,346.1663,346.2695,325740.0
2020-12-18 13:00:00,368.93,368.96,368.68,368.75,304298.0,346.2695,346.2977,346.0349,346.1006,304298.0
2020-12-18 13:05:00,368.75,368.87,368.65,368.76,263913.0,346.1006,346.2132,346.0067,346.11,263913.0
2020-12-18 13:10:00,368.75,368.87,368.68,368.81,199724.0,346.1006,346.2132,346.0349,346.1569,199724.0
2020-12-18 13:15:00,368.81,368.81,368.61,368.65,188757.0,346.1569,346.1569,345.9692,346.0067,188757.0
2020-12-18 13:20:00,368.65,368.65,368.27,368.42,445214.0,346.0067,346.0067,345.6501,345.7908,445214.0
2020-12-18 13:25:00,368.43,368.66,368.37,368.59,254972.0,345.8002,346.0161,345.7439,345.9504,254972.0
2020-12-18 13:30:00,368.59,368.59,368.21,368.27,327890.0,345.9504,345.9504,345.5937,345.6501,327890.0
2020-12-18 13:35:00,368.27,368.38,367.98,368.02,501434.0,345.6501,345.7533,345.3779,345.4154,501434.0
2020-12-18 13:40:00,368.02,368.28,367.99,368.25,359911.0,345.4154,345.6594,345.3873,345.6313,359911.0
2020-12-18 13:45:00,368.25,368.39,368.19,368.22,319487.0,345.6313,345.7627,345.575,345.6031,319487.0
2020-12-18 13:50:00,368.22,368.33,368.11,368.23,300684.0,345.6031,345.7064,345.4999,345.6125,300684.0
2020-12-18 13:55:00,368.22,368.35,368.18,368.35,227218.0,345.6031,345.7251,345.5656,345.7251,227218.0
2020-12-18 14:00:00,368.35,368.36,367.7,367.75,567121.0,345.7251,345.7345,345.1151,345.162,567121.0
2020-12-18 14:05:00,367.76,368.14,367.76,368.0,379265.0,345.1714,345.528,345.1714,345.3966,379265.0
2020-12-18 14:10:00,368.0,368.03,367.71,367.91,500852.0,345.3966,345.4248,345.1244,345.3122,500852.0
2020-12-18 14:15:00,367.9,367.91,367.57,367.81,763173.0,345.3028,345.3122,344.993,345.2183,763173.0
2020-12-18 14:20:00,367.82,368.08,367.82,367.87,446237.0,345.2277,345.4717,345.2277,345.2746,446237.0
2020-12-18 14:25:00,367.86,367.93,367.69,367.85,522720.0,345.2652,345.3309,345.1057,345.2558,522720.0
2020-12-18 14:30:00,367.85,368.12,367.8,367.99,535973.0,345.2558,345.5093,345.2089,345.3873,535973.0
2020-12-18 14:35:00,368.0,368.19,367.98,368.11,457849.0,345.3966,345.575,345.3779,345.4999,457849.0
2020-12-18 14:40:00,368.11,368.18,367.97,368.02,436150.0,345.4999,345.5656,345.3685,345.4154,436150.0
2020-12-18 14:45:00,368.01,368.14,367.8,368.04,431677.0,345.406,345.528,345.2089,345.4342,431677.0
2020-12-18 14:50:00,368.05,368.06,367.81,367.86,590695.0,345.4436,345.453,345.2183,345.2652,590695.0
2020-12-18 14:55:00,367.88,367.94,367.3,367.59,994100.0,345.284,345.3403,344.7396,345.0118,994100.0
2020-12-18 15:00:00,367.6,367.8,367.37,367.56,693362.0,345.0212,345.2089,344.8053,344.9837,693362.0
2020-12-18 15:05:00,367.56,367.96,367.52,367.72,674304.0,344.9837,345.3591,344.9461,345.1338,674304.0
2020-12-18 15:10:00,367.72,367.72,367.37,367.61,545184.0,345.1338,345.1338,344.8053,345.0306,545184.0
2020-12-18 15:15:00,367.6,367.93,367.57,367.64,645155.0,345.0212,345.3309,344.993,345.0587,645155.0
2020-12-18 15:20:00,367.62,367.68,367.14,367.32,718555.0,345.04,345.0963,344.5895,344.7584,718555.0
2020-12-18 15:25:00,367.32,367.37,367.02,367.27,760993.0,344.7584,344.8053,344.4768,344.7115,760993.0
2020-12-18 15:30:00,367.27,367.68,367.17,367.62,863249.0,344.7115,345.0963,344.6176,345.04,863249.0
2020-12-18 15:35:00,367.63,367.66,367.19,367.31,1099684.0,345.0494,345.0775,344.6364,344.749,1099684.0
2020-12-18 15:40:00,367.31,368.17,367.06,368.08,1427160.0,344.749,345.5562,344.5144,345.4717,1427160.0
2020-12-18 15:45:00,368.09,368.72,368.05,368.49,2060132.0,345.4811,346.0724,345.4436,345.8565,2060132.0
2020-12-18 15:50:00,368.48,369.65,368.13,369.43,3320139.0,345.8472,346.9453,345.5187,346.7388,3320139.0
2020-12-18 15:55:00,369.43,370.31,369.22,369.29,6176921.0,346.7388,347.5648,346.5417,346.6074,6176921.0
2020-12-21 09:30:00,364.97,365.92,364.55,365.78,2184193.0,342.5527,343.4444,342.1585,343.313,2184193.0
2020-12-21 09:35:00,365.78,366.47,365.69,366.27,1387258.0,343.313,343.9606,343.2285,343.7729,1387258.0
2020-12-21 09:40:00,366.27,366.37,365.58,365.61,1300067.0,343.7729,343.8668,343.1253,343.1534,1300067.0
2020-12-21 09:45:00,365.62,365.79,365.03,365.12,813477.0,343.1628,343.3224,342.6091,342.6935,813477.0
2020-12-21 09:50:00,365.12,365.86,365.01,365.31,871975.0,342.6935,343.3881,342.5903,342.8719,871975.0
2020-12-21 09:55:00,365.33,365.87,364.82,364.86,1031652.0,342.8906,343.3975,342.412,342.4495,1031652.0
2020-12-21 10:00:00,364.86,365.0,363.17,363.43,1643974.0,342.4495,342.5809,340.8633,341.1073,1643974.0
2020-12-21 10:05:00,363.43,363.62,362.77,363.42,2118829.0,341.1073,341.2857,340.4879,341.0979,2118829.0
2020-12-21 10:10:00,363.43,363.78,362.91,363.08,1165176.0,341.1073,341.4358,340.6193,340.7788,1165176.0
2020-12-21 10:15:00,363.06,363.39,362.26,362.5,1741142.0,340.7601,341.0698,340.0092,340.2345,1741142.0
2020-12-21 10:20:00,362.5,363.09,362.03,362.89,1703254.0,340.2345,340.7882,339.7933,340.6005,1703254.0
2020-12-21 10:25:00,362.89,363.2,362.6,362.83,1082921.0,340.6005,340.8915,340.3283,340.5442,1082921.0
2020-12-21 10:30:00,362.82,363.14,362.26,362.98,1482666.0,340.5348,340.8351,340.0092,340.685,1482666.0
2020-12-21 10:35:00,363.0,363.32,362.42,363.2,1035380.0,340.7037,341.0041,340.1594,340.8915,1035380.0
2020-12-21 10:40:00,363.21,363.42,362.8,363.28,877836.0,340.9008,341.0979,340.516,340.9665,877836.0
2020-12-21 10:45:00,363.27,363.29,362.55,362.92,845571.0,340.9572,340.9759,340.2814,340.6287,845571.0
2020-12-21 10:50:00,362.93,363.29,362.69,363.11,766136.0,340.638,340.9759,340.4128,340.807,766136.0
2020-12-21 10:55:00,363.13,363.68,363.02,363.4,704489.0,340.8258,341.342,340.7225,341.0792,704489.0
2020-12-21 11:00:00,363.38,364.18,363.28,364.16,812152.0,341.0604,341.8113,340.9665,341.7925,812152.0
2020-12-21 11:05:00,364.17,364.44,364.03,364.35,921866.0,341.8019,342.0553,341.6705,341.9708,921866.0
2020-12-21 11:10:00,364.35,364.51,364.11,364.51,684447.0,341.9708,342.121,341.7456,342.121,684447.0
2020-12-21 11:15:00,364.5,364.67,363.98,364.18,676242.0,342.1116,342.2712,341.6236,341.8113,676242.0
2020-12-21 11:20:00,364.18,364.82,364.09,364.77,653866.0,341.8113,342.412,341.7268,342.365,653866.0
2020-12-21 11:25:00,364.77,364.83,364.47,364.61,633873.0,342.365,342.4213,342.0835,342.2149,633873.0
2020-12-21 11:30:00,364.6,364.97,364.6,364.63,426776.0,342.2055,342.5527,342.2055,342.2336,426776.0
2020-12-21 11:35:00,364.63,365.2,364.63,364.97,582306.0,342.2336,342.7686,342.2336,342.5527,582306.0
2020-12-21 11:40:00,364.96,365.26,364.96,365.15,374282.0,342.5434,342.8249,342.5434,342.7217,374282.0
2020-12-21 11:45:00,365.13,365.52,365.05,365.4,352080.0,342.7029,343.069,342.6278,342.9563,352080.0
2020-12-21 11:50:00,365.41,365.67,365.3,365.38,443229.0,342.9657,343.2097,342.8625,342.9376,443229.0
2020-12-21 11:55:00,365.37,365.45,365.18,365.32,427373.0,342.9282,343.0033,342.7498,342.8812,427373.0
2020-12-21 12:00:00,365.32,365.8,365.32,365.79,510981.0,342.8812,343.3318,342.8812,343.3224,510981.0
2020-12-21 12:05:00,365.78,365.79,365.5,365.69,335687.0,343.313,343.3224,343.0502,343.2285,335687.0
2020-12-21 12:10:00,365.69,365.82,365.48,365.49,329698.0,343.2285,343.3505,343.0314,343.0408,329698.0
2020-12-21 12:15:00,365.49,365.75,365.49,365.57,316052.0,343.0408,343.2848,343.0408,343.1159,316052.0
2020-12-21 12:20:00,365.54,366.24,365.53,366.2,468330.0,343.0877,343.7447,343.0783,343.7072,468330.0
2020-12-21 12:25:00,366.2,366.61,366.19,366.6,552616.0,343.7072,344.092,343.6978,344.0826,552616.0
2020-12-21 12:30:00,366.6,366.92,366.59,366.75,426039.0,344.0826,344.383,344.0732,344.2234,426039.0
2020-12-21 12:35:00,366.75,366.95,366.67,366.85,386771.0,344.2234,344.4111,344.1483,344.3173,386771.0
2020-12-21 12:40:00,366.86,366.97,366.54,366.6,433243.0,344.3267,344.4299,344.0263,344.0826,433243.0
2020-12-21 12:45:00,366.62,367.05,366.6,366.93,344474.0,344.1014,344.505,344.0826,344.3924,344474.0
2020-12-21 12:50:00,366.93,367.5,366.9,367.28,855992.0,344.3924,344.9273,344.3642,344.7209,855992.0
2020-12-21 12:55:00,367.28,367.39,367.2,367.29,397190.0,344.7209,344.8241,344.6458,344.7302,397190.0
2020-12-21 13:00:00,367.31,367.54,367.12,367.27,411783.0,344.749,344.9649,344.5707,344.7115,411783.0
2020-12-21 13:05:00,367.27,367.56,367.17,367.44,320479.0,344.7115,344.9837,344.6176,344.871,320479.0
2020-12-21 13:10:00,367.43,367.64,367.31,367.61,258814.0,344.8616,345.0587,344.749,345.0306,258814.0
2020-12-21 13:15:00,367.62,367.74,367.54,367.65,255550.0,345.04,345.1526,344.9649,345.0681,255550.0
2020-12-21 13:20:00,367.65,367.66,367.38,367.54,287969.0,345.0681,345.0775,344.8147,344.9649,287969.0
2020-12-21 13:25:00,367.53,373.0,367.33,367.67,3229938.0,344.9555,350.0895,344.7678,345.0869,3229938.0
2020-12-21 13:30:00,367.68,368.04,367.64,367.95,657174.0,345.0963,345.4342,345.0587,345.3497,657174.0
2020-12-21 13:35:00,367.94,368.04,367.81,367.9,454859.0,345.3403,345.4342,345.2183,345.3028,454859.0
2020-12-21 13:40:00,367.9,368.45,367.9,368.34,604572.0,345.3028,345.819,345.3028,345.7158,604572.0
2020-12-21 13:45:00,368.35,368.36,367.76,367.99,771503.0,345.7251,345.7345,345.1714,345.3873,771503.0
2020-12-21 13:50:00,368.0,368.33,367.95,368.31,227257.0,345.3966,345.7064,345.3497,345.6876,227257.0
2020-12-21 13:55:00,368.32,368.39,368.05,368.07,314592.0,345.697,345.7627,345.4436,345.4623,314592.0
2020-12-21 14:00:00,368.08,368.13,367.81,367.95,434579.0,345.4717,345.5187,345.2183,345.3497,434579.0
2020-12-21 14:05:00,367.95,368.0,367.72,367.76,627542.0,345.3497,345.3966,345.1338,345.1714,627542.0
2020-12-21 14:10:00,367.76,368.15,367.63,368.07,789051.0,345.1714,345.5374,345.0494,345.4623,789051.0
2020-12-21 14:15:00,368.07,368.19,367.93,368.09,365254.0,345.4623,345.575,345.3309,345.4811,365254.0
2020-12-21 14:20:00,368.08,368.4,367.91,368.21,356626.0,345.4717,345.7721,345.3122,345.5937,356626.0
2020-12-21 14:25:00,368.2,368.46,368.15,368.36,359910.0,345.5844,345.8284,345.5374,345.7345,359910.0
2020-12-21 14:30:00,368.35,368.65,368.31,368.49,359916.0,345.7251,346.0067,345.6876,345.8565,359916.0
2020-12-21 14:35:00,368.48,368.81,368.33,368.38,473521.0,345.8472,346.1569,345.7064,345.7533,473521.0
2020-12-21 14:40:00,368.39,368.5,368.19,368.34,392612.0,345.7627,345.8659,345.575,345.7158,392612.0
2020-12-21 14:45:00,368.34,368.5,368.31,368.35,256928.0,345.7158,345.8659,345.6876,345.7251,256928.0
2020-12-21 14:50:00,368.36,368.45,368.26,368.39,294073.0,345.7345,345.819,345.6407,345.7627,294073.0
2020-12-21 14:55:00,368.38,368.46,367.95,368.04,654373.0,345.7533,345.8284,345.3497,345.4342,654373.0
2020-12-21 15:00:00,368.04,368.27,367.97,368.06,316298.0,345.4342,345.6501,345.3685,345.453,316298.0
2020-12-21 15:05:00,368.05,368.11,367.48,367.54,513607.0,345.4436,345.4999,344.9086,344.9649,513607.0
2020-12-21 15:10:00,367.53,367.84,367.37,367.78,901348.0,344.9555,345.2465,344.8053,345.1901,901348.0
2020-12-21 15:15:00,367.75,367.75,367.44,367.57,404371.0,345.162,345.162,344.871,344.993,404371.0
2020-12-21 15:20:00,367.58,367.62,367.39,367.56,583992.0,345.0024,345.04,344.8241,344.9837,583992.0
2020-12-21 15:25:00,367.56,367.76,367.53,367.73,543740.0,344.9837,345.1714,344.9555,345.1432,543740.0
2020-12-21 15:30:00,367.72,367.75,366.9,366.95,929208.0,345.1338,345.162,344.3642,344.4111,929208.0
2020-12-21 15:35:00,366.93,367.63,366.93,367.62,1030363.0,344.3924,345.0494,344.3924,345.04,1030363.0
2020-12-21 15:40:00,367.61,367.77,367.13,367.15,1246044.0,345.0306,345.1808,344.5801,344.5988,1246044.0
2020-12-21 15:45:00,367.15,367.41,367.03,367.24,662362.0,344.5988,344.8429,344.4862,344.6833,662362.0
2020-12-21 15:50:00,367.23,367.29,366.6,367.29,2476944.0,344.6739,344.7302,344.0826,344.7302,2476944.0
2020-12-21 15:55:00,367.29,368.16,367.26,367.93,5008169.0,344.7302,345.5468,344.7021,345.3309,5008169.0
2020-12-22 09:30:00,368.21,368.23,367.21,367.38,1283803.0,345.5937,345.6125,344.6552,344.8147,1283803.0
2020-12-22 09:35:00,367.38,367.68,367.28,367.66,549934.0,344.8147,345.0963,344.7209,345.0775,549934.0
2020-12-22 09:40:00,367.66,367.93,367.36,367.84,496577.0,345.0775,345.3309,344.7959,345.2465,496577.0
2020-12-22 09:45:00,367.83,368.1,367.79,367.94,518671.0,345.2371,345.4905,345.1995,345.3403,518671.0
2020-12-22 09:50:00,367.96,368.02,367.43,367.74,569634.0,345.3591,345.4154,344.8616,345.1526,569634.0
2020-12-22 09:55:00,367.74,367.92,367.56,367.82,618816.0,345.1526,345.3215,344.9837,345.2277,618816.0
2020-12-22 10:00:00,367.83,367.84,367.06,367.44,801434.0,345.2371,345.2465,344.5144,344.871,801434.0
2020-12-22 10:05:00,367.43,368.1,367.37,368.08,517500.0,344.8616,345.4905,344.8053,345.4717,517500.0
2020-12-22 10:10:00,368.1,368.15,367.06,367.17,719984.0,345.4905,345.5374,344.5144,344.6176,719984.0
2020-12-22 10:15:00,367.18,367.73,367.15,367.49,309230.0,344.627,345.1432,344.5988,344.918,309230.0
2020-12-22 10:20:00,367.49,367.75,367.32,367.68,271669.0,344.918,345.162,344.7584,345.0963,271669.0
2020-12-22 10:25:00,367.67,367.97,367.55,367.97,453343.0,345.0869,345.3685,344.9743,345.3685,453343.0
2020-12-22 10:30:00,367.98,368.34,367.83,368.1,364645.0,345.3779,345.7158,345.2371,345.4905,364645.0
2020-12-22 10:35:00,368.1,368.24,368.06,368.15,202065.0,345.4905,345.6219,345.453,345.5374,202065.0
2020-12-22 10:40:00,368.16,368.29,367.97,368.0,400887.0,345.5468,345.6688,345.3685,345.3966,400887.0
2020-12-22 10:45:00,368.0,368.21,367.5,367.51,567144.0,345.3966,345.5937,344.9273,344.9367,567144.0
2020-12-22 10:50:00,367.52,367.72,367.38,367.67,412062.0,344.9461,345.1338,344.8147,345.0869,412062.0
2020-12-22 10:55:00,367.67,367.83,367.48,367.74,325269.0,345.0869,345.2371,344.9086,345.1526,325269.0
2020-12-22 11:00:00,367.75,367.8,367.29,367.61,391605.0,345.162,345.2089,344.7302,345.0306,391605.0
2020-12-22 11:05:00,367.62,367.87,367.5,367.8,246640.0,345.04,345.2746,344.9273,345.2089,246640.0
2020-12-22 11:10:00,367.79,367.95,367.6,367.78,264415.0,345.1995,345.3497,345.0212,345.1901,264415.0
2020-12-22 11:15:00,367.8,368.07,367.7,368.03,236385.0,345.2089,345.4623,345.1151,345.4248,236385.0
2020-12-22 11:20:00,368.03,368.08,367.59,367.68,298984.0,345.4248,345.4717,345.0118,345.0963,298984.0
2020-12-22 11:25:00,367.66,367.73,367.45,367.64,202622.0,345.0775,345.1432,344.8804,345.0587,202622.0
2020-12-22 11:30:00,367.65,367.7,367.06,367.13,503101.0,345.0681,345.1151,344.5144,344.5801,503101.0
2020-12-22 11:35:00,367.1,367.13,366.54,366.81,626105.0,344.5519,344.5801,344.0263,344.2797,626105.0
2020-12-22 11:40:00,366.81,366.83,366.03,366.35,666879.0,344.2797,344.2985,343.5476,343.848,666879.0
2020-12-22 11:45:00,366.36,366.78,366.15,366.58,527167.0,343.8574,344.2516,343.6603,344.0639,527167.0
2020-12-22 11:50:00,366.58,366.76,366.31,366.75,273159.0,344.0639,344.2328,343.8104,344.2234,273159.0
2020-12-22 11:55:00,366.75,367.09,366.67,367.06,404387.0,344.2234,344.5425,344.1483,344.5144,404387.0
2020-12-22 12:00:00,367.06,367.25,366.94,367.24,282144.0,344.5144,344.6927,344.4017,344.6833,282144.0
2020-12-22 12:05:00,367.25,367.3,367.07,367.09,289332.0,344.6927,344.7396,344.5238,344.5425,289332.0
2020-12-22 12:10:00,367.09,367.43,367.0,367.4,172868.0,344.5425,344.8616,344.4581,344.8335,172868.0
2020-12-22 12:15:00,367.41,367.53,367.33,367.39,236635.0,344.8429,344.9555,344.7678,344.8241,236635.0
2020-12-22 12:20:00,367.37,367.51,367.31,367.38,167319.0,344.8053,344.9367,344.749,344.8147,167319.0
2020-12-22 12:25:00,367.38,367.39,367.07,367.08,193319.0,344.8147,344.8241,344.5238,344.5331,193319.0
2020-12-22 12:30:00,367.07,367.26,367.06,367.2,202393.0,344.5238,344.7021,344.5144,344.6458,202393.0
2020-12-22 12:35:00,367.2,367.47,367.15,367.36,178163.0,344.6458,344.8992,344.5988,344.7959,178163.0
2020-12-22 12:40:00,367.35,367.59,367.32,367.58,253575.0,344.7866,345.0118,344.7584,345.0024,253575.0
2020-12-22 12:45:00,367.58,367.64,367.42,367.56,181284.0,345.0024,345.0587,344.8523,344.9837,181284.0
2020-12-22 12:50:00,367.56,367.61,367.45,367.52,147351.0,344.9837,345.0306,344.8804,344.9461,147351.0
2020-12-22 12:55:00,367.53,367.54,367.27,367.47,266311.0,344.9555,344.9649,344.7115,344.8992,266311.0
2020-12-22 13:00:00,367.47,367.7,367.42,367.56,316606.0,344.8992,345.1151,344.8523,344.9837,316606.0
2020-12-22 13:05:00,367.54,367.69,367.51,367.57,99987.0,344.9649,345.1057,344.9367,344.993,99987.0
2020-12-22 13:10:00,367.57,367.77,367.55,367.71,345837.0,344.993,345.1808,344.9743,345.1244,345837.0
2020-12-22 13:15:00,367.71,367.87,367.7,367.77,121592.0,345.1244,345.2746,345.1151,345.1808,121592.0
2020-12-22 13:20:00,367.78,367.86,367.75,367.83,228819.0,345.1901,345.2652,345.162,345.2371,228819.0
2020-12-22 13:25:00,367.83,367.86,367.74,367.81,91245.0,345.2371,345.2652,345.1526,345.2183,91245.0
2020-12-22 13:30:00,367.82,367.98,367.81,367.89,181855.0,345.2277,345.3779,345.2183,345.2934,181855.0
2020-12-22 13:35:00,367.88,368.16,367.84,368.13,268913.0,345.284,345.5468,345.2465,345.5187,268913.0
2020-12-22 13:40:00,368.12,368.12,367.83,367.87,179745.0,345.5093,345.5093,345.2371,345.2746,179745.0
2020-12-22 13:45:00,367.87,368.07,367.87,367.95,131599.0,345.2746,345.4623,345.2746,345.3497,131599.0
2020-12-22 13:50:00,367.94,368.16,367.94,368.12,122979.0,345.3403,345.5468,345.3403,345.5093,122979.0
2020-12-22 13:55:00,368.12,368.25,367.96,368.0,155055.0,345.5093,345.6313,345.3591,345.3966,155055.0
2020-12-22 14:00:00,368.01,368.15,368.0,368.07,167554.0,345.406,345.5374,345.3966,345.4623,167554.0
2020-12-22 14:05:00,368.08,368.13,367.77,367.9,196462.0,345.4717,345.5187,345.1808,345.3028,196462.0
2020-12-22 14:10:00,367.9,368.0,367.77,367.89,184136.0,345.3028,345.3966,345.1808,345.2934,184136.0
2020-12-22 14:15:00,367.9,368.04,367.83,368.01,201655.0,345.3028,345.4342,345.2371,345.406,201655.0
2020-12-22 14:20:00,368.01,368.1,367.81,367.9,255736.0,345.406,345.4905,345.2183,345.3028,255736.0
2020-12-22 14:25:00,367.91,367.97,367.8,367.97,161023.0,345.3122,345.3685,345.2089,345.3685,161023.0
2020-12-22 14:30:00,367.97,367.97,367.76,367.87,186223.0,345.3685,345.3685,345.1714,345.2746,186223.0
2020-12-22 14:35:00,367.89,367.91,367.32,367.32,553465.0,345.2934,345.3122,344.7584,344.7584,553465.0
2020-12-22 14:40:00,367.32,367.5,367.22,367.41,255019.0,344.7584,344.9273,344.6645,344.8429,255019.0
2020-12-22 14:45:00,367.4,367.6,367.21,367.6,259906.0,344.8335,345.0212,344.6552,345.0212,259906.0
2020-12-22 14:50:00,367.6,367.73,367.38,367.41,353805.0,345.0212,345.1432,344.8147,344.8429,353805.0
2020-12-22 14:55:00,367.41,367.63,367.39,367.56,195252.0,344.8429,345.0494,344.8241,344.9837,195252.0
2020-12-22 15:00:00,367.57,367.67,367.49,367.62,213289.0,344.993,345.0869,344.918,345.04,213289.0
2020-12-22 15:05:00,367.62,367.62,367.17,367.19,453272.0,345.04,345.04,344.6176,344.6364,453272.0
2020-12-22 15:10:00,367.19,367.37,366.98,367.26,505296.0,344.6364,344.8053,344.4393,344.7021,505296.0
2020-12-22 15:15:00,367.26,367.34,367.1,367.19,372426.0,344.7021,344.7772,344.5519,344.6364,372426.0
2020-12-22 15:20:00,367.19,367.35,367.1,367.11,401157.0,344.6364,344.7866,344.5519,344.5613,401157.0
2020-12-22 15:25:00,367.11,367.2,366.91,366.98,429054.0,344.5613,344.6458,344.3736,344.4393,429054.0
2020-12-22 15:30:00,366.97,367.15,366.75,366.99,795577.0,344.4299,344.5988,344.2234,344.4487,795577.0
2020-12-22 15:35:00,366.97,367.13,366.75,366.78,587527.0,344.4299,344.5801,344.2234,344.2516,587527.0
2020-12-22 15:40:00,366.78,367.01,366.58,366.98,804042.0,344.2516,344.4674,344.0639,344.4393,804042.0
2020-12-22 15:45:00,366.97,367.3,366.86,366.9,774624.0,344.4299,344.7396,344.3267,344.3642,774624.0
2020-12-22 15:50:00,366.89,367.19,366.71,367.0,1902588.0,344.3548,344.6364,344.1859,344.4581,1902588.0
2020-12-22 15:55:00,367.02,367.28,366.95,367.22,2699247.0,344.4768,344.7209,344.4111,344.6645,2699247.0
2020-12-23 09:30:00,368.26,368.72,368.25,368.54,1267274.0,345.6407,346.0724,345.6313,345.9035,1267274.0
2020-12-23 09:35:00,368.53,369.07,368.45,368.86,726252.0,345.8941,346.4009,345.819,346.2038,726252.0
2020-12-23 09:40:00,368.89,368.96,368.6,368.7,530365.0,346.232,346.2977,345.9598,346.0536,530365.0
2020-12-23 09:45:00,368.71,368.84,368.27,368.83,738094.0,346.063,346.185,345.6501,346.1757,738094.0
2020-12-23 09:50:00,368.82,369.21,368.76,368.88,638968.0,346.1663,346.5323,346.11,346.2226,638968.0
2020-12-23 09:55:00,368.86,369.1,368.64,368.98,501226.0,346.2038,346.4291,345.9973,346.3164,501226.0
2020-12-23 10:00:00,368.97,369.14,368.82,368.94,430403.0,346.3071,346.4666,346.1663,346.2789,430403.0
2020-12-23 10:05:00,368.95,369.14,368.67,368.84,393693.0,346.2883,346.4666,346.0255,346.185,393693.0
2020-12-23 10:10:00,368.85,368.95,368.66,368.86,346411.0,346.1944,346.2883,346.0161,346.2038,346411.0
2020-12-23 10:15:00,368.89,368.94,368.29,368.44,631398.0,346.232,346.2789,345.6688,345.8096,631398.0
2020-12-23 10:20:00,368.45,368.63,368.39,368.47,264825.0,345.819,345.9879,345.7627,345.8378,264825.0
2020-12-23 10:25:00,368.47,368.7,368.42,368.5,361808.0,345.8378,346.0536,345.7908,345.8659,361808.0
2020-12-23 10:30:00,368.5,368.75,368.42,368.74,370837.0,345.8659,346.1006,345.7908,346.0912,370837.0
2020-12-23 10:35:00,368.73,368.89,368.61,368.82,247685.0,346.0818,346.232,345.9692,346.1663,247685.0
2020-12-23 10:40:00,368.82,368.84,368.56,368.64,290910.0,346.1663,346.185,345.9222,345.9973,290910.0
2020-12-23 10:45:00,368.64,368.74,368.58,368.71,147306.0,345.9973,346.0912,345.941,346.063,147306.0
2020-12-23 10:50:00,368.7,368.83,368.46,368.61,185395.0,346.0536,346.1757,345.8284,345.9692,185395.0
2020-12-23 10:55:00,368.63,368.87,368.56,368.78,168336.0,345.9879,346.2132,345.9222,346.1287,168336.0
2020-12-23 11:00:00,368.77,368.85,368.67,368.85,197798.0,346.1193,346.1944,346.0255,346.1944,197798.0
2020-12-23 11:05:00,368.85,368.99,368.81,368.85,223052.0,346.1944,346.3258,346.1569,346.1944,223052.0
2020-12-23 11:10:00,368.84,369.12,368.84,368.95,327852.0,346.185,346.4478,346.185,346.2883,327852.0
2020-12-23 11:15:00,368.96,369.03,368.82,368.9,207747.0,346.2977,346.3634,346.1663,346.2414,207747.0
2020-12-23 11:20:00,368.9,369.04,368.84,368.84,202578.0,346.2414,346.3728,346.185,346.185,202578.0
2020-12-23 11:25:00,368.84,368.97,368.73,368.77,235818.0,346.185,346.3071,346.0818,346.1193,235818.0
2020-12-23 11:30:00,368.78,368.91,368.71,368.8,191594.0,346.1287,346.2507,346.063,346.1475,191594.0
2020-12-23 11:35:00,368.81,368.87,368.66,368.67,143497.0,346.1569,346.2132,346.0161,346.0255,143497.0
2020-12-23 11:40:00,368.68,368.84,368.68,368.8,78243.0,346.0349,346.185,346.0349,346.1475,78243.0
2020-12-23 11:45:00,368.81,368.98,368.78,368.97,126002.0,346.1569,346.3164,346.1287,346.3071,126002.0
2020-12-23 11:50:00,368.98,369.06,368.93,368.99,192817.0,346.3164,346.3915,346.2695,346.3258,192817.0
2020-12-23 11:55:00,368.99,369.12,368.97,369.1,148267.0,346.3258,346.4478,346.3071,346.4291,148267.0
2020-12-23 12:00:00,369.1,369.2,369.06,369.17,194839.0,346.4291,346.5229,346.3915,346.4948,194839.0
2020-12-23 12:05:00,369.16,369.17,368.97,369.06,139487.0,346.4854,346.4948,346.3071,346.3915,139487.0
2020-12-23 12:10:00,369.06,369.3,369.05,369.28,133148.0,346.3915,346.6168,346.3821,346.598,133148.0
2020-12-23 12:15:00,369.27,369.29,369.15,369.17,336097.0,346.5886,346.6074,346.476,346.4948,336097.0
2020-12-23 12:20:00,369.17,369.2,369.05,369.08,131358.0,346.4948,346.5229,346.3821,346.4103,131358.0
2020-12-23 12:25:00,369.08,369.1,369.03,369.06,100876.0,346.4103,346.4291,346.3634,346.3915,100876.0
2020-12-23 12:30:00,369.06,369.29,369.06,369.28,168100.0,346.3915,346.6074,346.3915,346.598,168100.0
2020-12-23 12:35:00,369.28,369.32,369.19,369.24,124460.0,346.598,346.6356,346.5135,346.5605,124460.0
2020-12-23 12:40:00,369.24,369.4,369.23,369.34,160605.0,346.5605,346.7106,346.5511,346.6543,160605.0
2020-12-23 12:45:00,369.34,369.37,369.23,369.26,128429.0,346.6543,346.6825,346.5511,346.5792,128429.0
2020-12-23 12:50:00,369.28,369.33,369.22,369.25,136977.0,346.598,346.6449,346.5417,346.5699,136977.0
2020-12-23 12:55:00,369.25,369.33,369.22,369.3,101837.0,346.5699,346.6449,346.5417,346.6168,101837.0
2020-12-23 13:00:00,369.29,369.34,369.26,369.34,89976.0,346.6074,346.6543,346.5792,346.6543,89976.0
2020-12-23 13:05:00,369.34,369.47,369.31,369.41,331266.0,346.6543,346.7763,346.6262,346.72,331266.0
2020-12-23 13:10:00,369.41,369.53,369.36,369.5,210096.0,346.72,346.8327,346.6731,346.8045,210096.0
2020-12-23 13:15:00,369.5,369.51,369.33,369.34,171647.0,346.8045,346.8139,346.6449,346.6543,171647.0
2020-12-23 13:20:00,369.33,369.43,369.3,369.35,117784.0,346.6449,346.7388,346.6168,346.6637,117784.0
2020-12-23 13:25:00,369.35,369.46,369.3,369.44,288078.0,346.6637,346.767,346.6168,346.7482,288078.0
2020-12-23 13:30:00,369.44,369.46,369.34,369.43,228043.0,346.7482,346.767,346.6543,346.7388,228043.0
2020-12-23 13:35:00,369.43,369.51,369.38,369.48,164188.0,346.7388,346.8139,346.6919,346.7857,164188.0
2020-12-23 13:40:00,369.48,369.62,369.46,369.51,263552.0,346.7857,346.9171,346.767,346.8139,263552.0
2020-12-23 13:45:00,369.5,369.58,369.43,369.54,144586.0,346.8045,346.8796,346.7388,346.842,144586.0
2020-12-23 13:50:00,369.54,369.6,369.47,369.48,162336.0,346.842,346.8984,346.7763,346.7857,162336.0
2020-12-23 13:55:00,369.49,369.5,369.37,369.38,232002.0,346.7951,346.8045,346.6825,346.6919,232002.0
2020-12-23 14:00:00,369.39,369.53,369.34,369.35,286137.0,346.7013,346.8327,346.6543,346.6637,286137.0
2020-12-23 14:05:00,369.35,369.42,369.3,369.32,183957.0,346.6637,346.7294,346.6168,346.6356,183957.0
2020-12-23 14:10:00,369.31,369.36,369.24,369.33,218964.0,346.6262,346.6731,346.5605,346.6449,218964.0
2020-12-23 14:15:00,369.33,369.36,369.15,369.22,227264.0,346.6449,346.6731,346.476,346.5417,227264.0
2020-12-23 14:20:00,369.22,369.24,369.11,369.18,161631.0,346.5417,346.5605,346.4385,346.5042,161631.0
2020-12-23 14:25:00,369.18,369.19,369.01,369.05,281920.0,346.5042,346.5135,346.3446,346.3821,281920.0
2020-12-23 14:30:00,369.04,369.25,369.02,369.14,261966.0,346.3728,346.5699,346.354,346.4666,261966.0
2020-12-23 14:35:00,369.15,369.29,369.13,369.22,233353.0,346.476,346.6074,346.4572,346.5417,233353.0
2020-12-23 14:40:00,369.23,369.31,369.1,369.1,238646.0,346.5511,346.6262,346.4291,346.4291,238646.0
2020-12-23 14:45:00,369.09,369.19,369.05,369.13,189382.0,346.4197,346.5135,346.3821,346.4572,189382.0
2020-12-23 14:50:00,369.12,369.14,368.93,368.94,272094.0,346.4478,346.4666,346.2695,346.2789,272094.0
2020-12-23 14:55:00,368.94,369.03,368.87,368.91,227641.0,346.2789,346.3634,346.2132,346.2507,227641.0
2020-12-23 15:00:00,368.9,368.99,368.84,368.94,279158.0,346.2414,346.3258,346.185,346.2789,279158.0
2020-12-23 15:05:00,368.94,368.95,368.86,368.93,216369.0,346.2789,346.2883,346.2038,346.2695,216369.0
2020-12-23 15:10:00,368.93,369.13,368.93,369.0,369311.0,346.2695,346.4572,346.2695,346.3352,369311.0
2020-12-23 15:15:00,369.0,369.13,368.95,369.03,289102.0,346.3352,346.4572,346.2883,346.3634,289102.0
2020-12-23 15:20:00,369.04,369.08,368.87,368.89,218878.0,346.3728,346.4103,346.2132,346.232,218878.0
2020-12-23 15:25:00,368.89,368.97,368.74,368.77,325069.0,346.232,346.3071,346.0912,346.1193,325069.0
2020-12-23 15:30:00,368.78,368.88,368.74,368.84,377854.0,346.1287,346.2226,346.0912,346.185,377854.0
2020-12-23 15:35:00,368.84,369.0,368.76,368.83,472083.0,346.185,346.3352,346.11,346.1757,472083.0
2020-12-23 15:40:00,368.83,369.06,368.74,369.01,496230.0,346.1757,346.3915,346.0912,346.3446,496230.0
2020-12-23 15:45:00,369.01,369.1,368.78,368.83,886954.0,346.3446,346.4291,346.1287,346.1757,886954.0
2020-12-23 15:50:00,368.82,368.83,367.99,368.16,3043739.0,346.1663,346.1757,345.3873,345.5468,3043739.0
2020-12-23 15:55:00,368.18,368.34,367.39,367.53,3669361.0,345.5656,345.7158,344.8241,344.9555,3669361.0
2020-12-24 09:30:00,368.08,368.53,367.97,368.47,822080.0,345.4717,345.8941,345.3685,345.8378,822080.0
2020-12-24 09:35:00,368.47,368.56,368.19,368.36,436783.0,345.8378,345.9222,345.575,345.7345,436783.0
2020-12-24 09:40:00,368.39,368.53,368.35,368.47,227755.0,345.7627,345.8941,345.7251,345.8378,227755.0
2020-12-24 09:45:00,368.48,368.52,368.14,368.19,338716.0,345.8472,345.8847,345.528,345.575,338716.0
2020-12-24 09:50:00,368.19,368.31,368.08,368.28,268473.0,345.575,345.6876,345.4717,345.6594,268473.0
2020-12-24 09:55:00,368.27,368.44,368.21,368.4,192835.0,345.6501,345.8096,345.5937,345.7721,192835.0
2020-12-24 10:00:00,368.41,368.44,368.25,368.3,243036.0,345.7815,345.8096,345.6313,345.6782,243036.0
2020-12-24 10:05:00,368.3,368.55,368.25,368.41,197374.0,345.6782,345.9129,345.6313,345.7815,197374.0
2020-12-24 10:10:00,368.4,368.54,368.38,368.43,242755.0,345.7721,345.9035,345.7533,345.8002,242755.0
2020-12-24 10:15:00,368.43,368.54,368.38,368.51,206275.0,345.8002,345.9035,345.7533,345.8753,206275.0
2020-12-24 10:20:00,368.52,368.65,368.5,368.58,388246.0,345.8847,346.0067,345.8659,345.941,388246.0
2020-12-24 10:25:00,368.58,368.69,368.56,368.6,217950.0,345.941,346.0443,345.9222,345.9598,217950.0
2020-12-24 10:30:00,368.61,368.72,368.54,368.67,228675.0,345.9692,346.0724,345.9035,346.0255,228675.0
2020-12-24 10:35:00,368.67,368.67,368.45,368.5,208970.0,346.0255,346.0255,345.819,345.8659,208970.0
2020-12-24 10:40:00,368.5,368.56,368.41,368.44,154013.0,345.8659,345.9222,345.7815,345.8096,154013.0
2020-12-24 10:45:00,368.44,368.44,368.22,368.38,229262.0,345.8096,345.8096,345.6031,345.7533,229262.0
2020-12-24 10:50:00,368.39,368.46,368.33,368.4,175004.0,345.7627,345.8284,345.7064,345.7721,175004.0
2020-12-24 10:55:00,368.4,368.4,368.15,368.19,228385.0,345.7721,345.7721,345.5374,345.575,228385.0
2020-12-24 11:00:00,368.19,368.3,368.05,368.28,279242.0,345.575,345.6782,345.4436,345.6594,279242.0
2020-12-24 11:05:00,368.28,368.36,368.23,368.36,207414.0,345.6594,345.7345,345.6125,345.7345,207414.0
2020-12-24 11:10:00,368.37,368.54,368.34,368.45,186253.0,345.7439,345.9035,345.7158,345.819,186253.0
2020-12-24 11:15:00,368.47,368.49,368.24,368.24,178999.0,345.8378,345.8565,345.6219,345.6219,178999.0
2020-12-24 11:20:00,368.25,368.41,368.21,368.21,263194.0,345.6313,345.7815,345.5937,345.5937,263194.0
2020-12-24 11:25:00,368.21,368.28,367.96,367.98,289672.0,345.5937,345.6594,345.3591,345.3779,289672.0
2020-12-24 11:30:00,367.99,368.14,367.78,368.13,395212.0,345.3873,345.528,345.1901,345.5187,395212.0
2020-12-24 11:35:00,368.13,368.15,367.98,368.0,240812.0,345.5187,345.5374,345.3779,345.3966,240812.0
2020-12-24 11:40:00,367.99,368.11,367.92,367.94,155571.0,345.3873,345.4999,345.3215,345.3403,155571.0
2020-12-24 11:45:00,367.94,367.98,367.71,367.74,214666.0,345.3403,345.3779,345.1244,345.1526,214666.0
2020-12-24 11:50:00,367.75,367.91,367.62,367.86,298198.0,345.162,345.3122,345.04,345.2652,298198.0
2020-12-24 11:55:00,367.86,367.88,367.78,367.87,147948.0,345.2652,345.284,345.1901,345.2746,147948.0
2020-12-24 12:00:00,367.88,367.89,367.45,367.5,301103.0,345.284,345.2934,344.8804,344.9273,301103.0
2020-12-24 12:05:00,367.49,367.9,367.47,367.8,312818.0,344.918,345.3028,344.8992,345.2089,312818.0
2020-12-24 12:10:00,367.79,368.08,367.79,368.0,423878.0,345.1995,345.4717,345.1995,345.3966,423878.0
2020-12-24 12:15:00,368.0,368.0,367.75,367.79,265582.0,345.3966,345.3966,345.162,345.1995,265582.0
2020-12-24 12:20:00,367.79,367.9,367.65,367.83,236334.0,345.1995,345.3028,345.0681,345.2371,236334.0
2020-12-24 12:25:00,367.83,368.21,367.82,368.19,343554.0,345.2371,345.5937,345.2277,345.575,343554.0
2020-12-24 12:30:00,368.21,368.45,368.16,368.4,395069.0,345.5937,345.819,345.5468,345.7721,395069.0
2020-12-24 12:35:00,368.39,368.44,368.26,368.32,437339.0,345.7627,345.8096,345.6407,345.697,437339.0
2020-12-24 12:40:00,368.32,368.38,368.17,368.33,644947.0,345.697,345.7533,345.5562,345.7064,644947.0
2020-12-24 12:45:00,368.33,368.64,368.28,368.62,907110.0,345.7064,345.9973,345.6594,345.9786,907110.0
2020-12-24 12:50:00,368.64,368.87,368.62,368.65,1243019.0,345.9973,346.2132,345.9786,346.0067,1243019.0
2020-12-24 12:55:00,368.66,369.01,368.59,368.99,1832812.0,346.0161,346.3446,345.9504,346.3258,1832812.0
2020-12-28 09:30:00,371.75,371.83,371.07,371.3,1291338.0,348.9163,348.9914,348.2781,348.4939,1291338.0
2020-12-28 09:35:00,371.28,371.43,371.09,371.22,384297.0,348.4752,348.616,348.2968,348.4189,384297.0
2020-12-28 09:40:00,371.23,371.52,371.17,371.43,370151.0,348.4282,348.7004,348.3719,348.616,370151.0
2020-12-28 09:45:00,371.43,371.65,371.26,371.58,425216.0,348.616,348.8224,348.4564,348.7567,425216.0
2020-12-28 09:50:00,371.56,371.56,371.25,371.44,352290.0,348.738,348.738,348.447,348.6253,352290.0
2020-12-28 09:55:00,371.43,371.51,371.36,371.38,307296.0,348.616,348.691,348.5503,348.569,307296.0
2020-12-28 10:00:00,371.38,371.52,371.37,371.5,359191.0,348.569,348.7004,348.5596,348.6817,359191.0
2020-12-28 10:05:00,371.5,371.52,371.11,371.33,336519.0,348.6817,348.7004,348.3156,348.5221,336519.0
2020-12-28 10:10:00,371.33,371.75,371.33,371.52,419915.0,348.5221,348.9163,348.5221,348.7004,419915.0
2020-12-28 10:15:00,371.53,371.62,371.44,371.47,316086.0,348.7098,348.7943,348.6253,348.6535,316086.0
2020-12-28 10:20:00,371.49,371.99,371.43,371.99,619665.0,348.6723,349.1416,348.616,349.1416,619665.0
2020-12-28 10:25:00,371.99,372.09,371.81,372.01,489707.0,349.1416,349.2354,348.9726,349.1603,489707.0
2020-12-28 10:30:00,372.02,372.23,371.95,372.1,495380.0,349.1697,349.3668,349.104,349.2448,495380.0
2020-12-28 10:35:00,372.1,372.22,372.08,372.13,273942.0,349.2448,349.3574,349.226,349.273,273942.0
2020-12-28 10:40:00,372.14,372.31,372.08,372.17,275140.0,349.2823,349.4419,349.226,349.3105,275140.0
2020-12-28 10:45:00,372.17,372.22,372.03,372.07,254820.0,349.3105,349.3574,349.1791,349.2166,254820.0
2020-12-28 10:50:00,372.07,372.25,372.04,372.18,201105.0,349.2166,349.3856,349.1885,349.3199,201105.0
2020-12-28 10:55:00,372.18,372.19,372.06,372.1,230650.0,349.3199,349.3293,349.2073,349.2448,230650.0
2020-12-28 11:00:00,372.11,372.13,371.94,371.94,320196.0,349.2542,349.273,349.0946,349.0946,320196.0
2020-12-28 11:05:00,371.94,372.04,371.91,372.02,213117.0,349.0946,349.1885,349.0665,349.1697,213117.0
2020-12-28 11:10:00,372.02,372.03,371.87,371.89,334916.0,349.1697,349.1791,349.0289,349.0477,334916.0
2020-12-28 11:15:00,371.9,371.91,371.78,371.89,193217.0,349.0571,349.0665,348.9445,349.0477,193217.0
2020-12-28 11:20:00,371.89,371.96,371.8,371.92,162729.0,349.0477,349.1134,348.9632,349.0759,162729.0
2020-12-28 11:25:00,371.92,371.95,371.87,371.92,150105.0,349.0759,349.104,349.0289,349.0759,150105.0
2020-12-28 11:30:00,371.93,371.98,371.85,371.85,177535.0,349.0852,349.1322,349.0102,349.0102,177535.0
2020-12-28 11:35:00,371.85,371.9,371.81,371.9,160697.0,349.0102,349.0571,348.9726,349.0571,160697.0
2020-12-28 11:40:00,371.89,372.0,371.87,371.95,256976.0,349.0477,349.1509,349.0289,349.104,256976.0
2020-12-28 11:45:00,371.94,372.06,371.93,372.0,172193.0,349.0946,349.2073,349.0852,349.1509,172193.0
2020-12-28 11:50:00,371.98,372.01,371.81,371.86,242385.0,349.1322,349.1603,348.9726,349.0195,242385.0
2020-12-28 11:55:00,371.86,371.87,371.76,371.85,188166.0,349.0195,349.0289,348.9257,349.0102,188166.0
2020-12-28 12:00:00,371.83,371.92,371.81,371.9,158110.0,348.9914,349.0759,348.9726,349.0571,158110.0
2020-12-28 12:05:00,371.91,371.97,371.88,371.94,162473.0,349.0665,349.1228,349.0383,349.0946,162473.0
2020-12-28 12:10:00,371.94,372.02,371.91,371.97,157341.0,349.0946,349.1697,349.0665,349.1228,157341.0
2020-12-28 12:15:00,371.96,372.03,371.93,371.96,103974.0,349.1134,349.1791,349.0852,349.1134,103974.0
2020-12-28 12:20:00,371.95,371.96,371.86,371.91,135281.0,349.104,349.1134,349.0195,349.0665,135281.0
2020-12-28 12:25:00,371.9,372.05,371.89,372.03,178006.0,349.0571,349.1979,349.0477,349.1791,178006.0
2020-12-28 12:30:00,372.03,372.12,372.02,372.04,198806.0,349.1791,349.2636,349.1697,349.1885,198806.0
2020-12-28 12:35:00,372.04,372.1,372.01,372.08,160537.0,349.1885,349.2448,349.1603,349.226,160537.0
2020-12-28 12:40:00,372.08,372.14,372.07,372.12,184553.0,349.226,349.2823,349.2166,349.2636,184553.0
2020-12-28 12:45:00,372.13,372.14,372.05,372.05,153081.0,349.273,349.2823,349.1979,349.1979,153081.0
2020-12-28 12:50:00,372.05,372.1,372.01,372.06,156964.0,349.1979,349.2448,349.1603,349.2073,156964.0
2020-12-28 12:55:00,372.06,372.07,371.87,372.02,434516.0,349.2073,349.2166,349.0289,349.1697,434516.0
2020-12-28 13:00:00,372.02,372.06,371.96,372.06,217650.0,349.1697,349.2073,349.1134,349.2073,217650.0
2020-12-28 13:05:00,372.06,372.11,372.01,372.05,113776.0,349.2073,349.2542,349.1603,349.1979,113776.0
2020-12-28 13:10:00,372.04,372.14,372.01,372.13,160515.0,349.1885,349.2823,349.1603,349.273,160515.0
2020-12-28 13:15:00,372.14,372.14,372.03,372.04,173086.0,349.2823,349.2823,349.1791,349.1885,173086.0
2020-12-28 13:20:00,372.04,372.12,371.98,372.02,98274.0,349.1885,349.2636,349.1322,349.1697,98274.0
2020-12-28 13:25:00,372.02,372.12,371.98,372.07,128560.0,349.1697,349.2636,349.1322,349.2166,128560.0
2020-12-28 13:30:00,372.08,372.16,372.07,372.12,151466.0,349.226,349.3011,349.2166,349.2636,151466.0
2020-12-28 13:35:00,372.12,372.27,372.09,372.21,215064.0,349.2636,349.4044,349.2354,349.348,215064.0
2020-12-28 13:40:00,372.2,372.3,372.18,372.26,110876.0,349.3387,349.4325,349.3199,349.395,110876.0
2020-12-28 13:45:00,372.25,372.27,372.12,372.14,194685.0,349.3856,349.4044,349.2636,349.2823,194685.0
2020-12-28 13:50:00,372.13,372.24,372.07,372.18,142505.0,349.273,349.3762,349.2166,349.3199,142505.0
2020-12-28 13:55:00,372.18,372.24,372.16,372.24,115541.0,349.3199,349.3762,349.3011,349.3762,115541.0
2020-12-28 14:00:00,372.23,372.3,372.17,372.28,193383.0,349.3668,349.4325,349.3105,349.4137,193383.0
2020-12-28 14:05:00,372.28,372.3,372.26,372.27,123344.0,349.4137,349.4325,349.395,349.4044,123344.0
2020-12-28 14:10:00,372.27,372.44,372.26,372.36,209134.0,349.4044,349.5639,349.395,349.4888,209134.0
2020-12-28 14:15:00,372.36,372.52,372.32,372.46,286602.0,349.4888,349.639,349.4513,349.5827,286602.0
2020-12-28 14:20:00,372.46,372.49,372.4,372.44,160592.0,349.5827,349.6109,349.5264,349.5639,160592.0
2020-12-28 14:25:00,372.45,372.47,372.36,372.41,136509.0,349.5733,349.5921,349.4888,349.5358,136509.0
2020-12-28 14:30:00,372.4,372.47,372.38,372.47,112569.0,349.5264,349.5921,349.5076,349.5921,112569.0
2020-12-28 14:35:00,372.47,372.53,372.46,372.47,129279.0,349.5921,349.6484,349.5827,349.5921,129279.0
2020-12-28 14:40:00,372.47,372.58,372.47,372.56,234541.0,349.5921,349.6953,349.5921,349.6766,234541.0
2020-12-28 14:45:00,372.57,372.59,372.48,372.53,168059.0,349.6859,349.7047,349.6015,349.6484,168059.0
2020-12-28 14:50:00,372.53,372.54,372.42,372.45,157401.0,349.6484,349.6578,349.5451,349.5733,157401.0
2020-12-28 14:55:00,372.46,372.48,372.36,372.46,171540.0,349.5827,349.6015,349.4888,349.5827,171540.0
2020-12-28 15:00:00,372.45,372.53,372.41,372.51,150763.0,349.5733,349.6484,349.5358,349.6296,150763.0
2020-12-28 15:05:00,372.52,372.53,372.37,372.38,218528.0,349.639,349.6484,349.4982,349.5076,218528.0
2020-12-28 15:10:00,372.38,372.45,372.34,372.43,287849.0,349.5076,349.5733,349.4701,349.5545,287849.0
2020-12-28 15:15:00,372.43,372.5,372.42,372.45,287216.0,349.5545,349.6202,349.5451,349.5733,287216.0
2020-12-28 15:20:00,372.45,372.47,372.37,372.41,159764.0,349.5733,349.5921,349.4982,349.5358,159764.0
2020-12-28 15:25:00,372.4,372.41,372.09,372.11,352397.0,349.5264,349.5358,349.2354,349.2542,352397.0
2020-12-28 15:30:00,372.12,372.21,371.98,371.99,443790.0,349.2636,349.348,349.1322,349.1416,443790.0
2020-12-28 15:35:00,371.99,372.15,371.96,371.98,466948.0,349.1416,349.2917,349.1134,349.1322,466948.0
2020-12-28 15:40:00,371.98,372.32,371.87,372.22,595468.0,349.1322,349.4513,349.0289,349.3574,595468.0
2020-12-28 15:45:00,372.21,372.34,372.15,372.2,619159.0,349.348,349.4701,349.2917,349.3387,619159.0
2020-12-28 15:50:00,372.2,372.3,371.99,372.05,849342.0,349.3387,349.4325,349.1416,349.1979,849342.0
2020-12-28 15:55:00,372.04,372.28,371.96,372.14,2779018.0,349.1885,349.4137,349.1134,349.2823,2779018.0
2020-12-29 09:30:00,373.81,374.0,373.66,373.86,1057810.0,350.8498,351.0281,350.709,350.8967,1057810.0
2020-12-29 09:35:00,373.85,373.97,373.48,373.6,505421.0,350.8873,350.9999,350.54,350.6527,505421.0
2020-12-29 09:40:00,373.6,373.74,373.49,373.59,536609.0,350.6527,350.7841,350.5494,350.6433,536609.0
2020-12-29 09:45:00,373.59,373.78,373.59,373.69,486633.0,350.6433,350.8216,350.6433,350.7371,486633.0
2020-12-29 09:50:00,373.69,373.7,373.14,373.14,498612.0,350.7371,350.7465,350.2209,350.2209,498612.0
2020-12-29 09:55:00,373.15,373.2,372.17,372.53,1165908.0,350.2303,350.2772,349.3105,349.6484,1165908.0
2020-12-29 10:00:00,372.52,372.89,372.37,372.82,652544.0,349.639,349.9863,349.4982,349.9206,652544.0
2020-12-29 10:05:00,372.8,372.8,372.4,372.57,416689.0,349.9018,349.9018,349.5264,349.6859,416689.0
2020-12-29 10:10:00,372.57,372.62,371.77,371.89,897046.0,349.6859,349.7329,348.9351,349.0477,897046.0
2020-12-29 10:15:00,371.91,372.25,371.8,372.15,644294.0,349.0665,349.3856,348.9632,349.2917,644294.0
2020-12-29 10:20:00,372.13,372.72,372.09,372.69,446694.0,349.273,349.8267,349.2354,349.7986,446694.0
2020-12-29 10:25:00,372.68,372.71,372.29,372.31,399449.0,349.7892,349.8173,349.4231,349.4419,399449.0
2020-12-29 10:30:00,372.33,372.47,372.22,372.37,371563.0,349.4607,349.5921,349.3574,349.4982,371563.0
2020-12-29 10:35:00,372.38,372.69,372.26,372.38,307339.0,349.5076,349.7986,349.395,349.5076,307339.0
2020-12-29 10:40:00,372.39,372.82,372.36,372.82,433788.0,349.517,349.9206,349.4888,349.9206,433788.0
2020-12-29 10:45:00,372.8,372.82,372.54,372.54,282629.0,349.9018,349.9206,349.6578,349.6578,282629.0
2020-12-29 10:50:00,372.54,372.56,372.29,372.43,266344.0,349.6578,349.6766,349.4231,349.5545,266344.0
2020-12-29 10:55:00,372.44,372.77,372.43,372.74,299912.0,349.5639,349.8737,349.5545,349.8455,299912.0
2020-12-29 11:00:00,372.73,372.74,372.37,372.4,302445.0,349.8361,349.8455,349.4982,349.5264,302445.0
2020-12-29 11:05:00,372.41,372.62,372.25,372.58,213699.0,349.5358,349.7329,349.3856,349.6953,213699.0
2020-12-29 11:10:00,372.56,372.6,372.2,372.21,276482.0,349.6766,349.7141,349.3387,349.348,276482.0
2020-12-29 11:15:00,372.2,372.23,371.94,372.12,333582.0,349.3387,349.3668,349.0946,349.2636,333582.0
2020-12-29 11:20:00,372.13,372.48,372.07,372.46,339574.0,349.273,349.6015,349.2166,349.5827,339574.0
2020-12-29 11:25:00,372.46,372.65,372.42,372.63,320305.0,349.5827,349.761,349.5451,349.7423,320305.0
2020-12-29 11:30:00,372.65,372.75,372.56,372.57,279025.0,349.761,349.8549,349.6766,349.6859,279025.0
2020-12-29 11:35:00,372.58,372.86,372.51,372.79,227717.0,349.6953,349.9581,349.6296,349.8924,227717.0
2020-12-29 11:40:00,372.79,372.79,372.56,372.65,407031.0,349.8924,349.8924,349.6766,349.761,407031.0
2020-12-29 11:45:00,372.65,372.71,372.54,372.7,270912.0,349.761,349.8173,349.6578,349.808,270912.0
2020-12-29 11:50:00,372.71,372.8,372.37,372.43,306120.0,349.8173,349.9018,349.4982,349.5545,306120.0
2020-12-29 11:55:00,372.44,372.61,372.44,372.59,158305.0,349.5639,349.7235,349.5639,349.7047,158305.0
2020-12-29 12:00:00,372.59,372.63,372.46,372.47,383203.0,349.7047,349.7423,349.5827,349.5921,383203.0
2020-12-29 12:05:00,372.48,372.61,372.37,372.6,300487.0,349.6015,349.7235,349.4982,349.7141,300487.0
2020-12-29 12:10:00,372.6,372.61,372.1,372.22,391717.0,349.7141,349.7235,349.2448,349.3574,391717.0
2020-12-29 12:15:00,372.22,372.39,372.17,372.19,382284.0,349.3574,349.517,349.3105,349.3293,382284.0
2020-12-29 12:20:00,372.19,372.2,371.81,371.91,549662.0,349.3293,349.3387,348.9726,349.0665,549662.0
2020-12-29 12:25:00,371.91,372.21,371.76,372.09,492305.0,349.0665,349.348,348.9257,349.2354,492305.0
2020-12-29 12:30:00,372.09,372.09,371.58,371.62,685830.0,349.2354,349.2354,348.7567,348.7943,685830.0
2020-12-29 12:35:00,371.63,371.79,371.24,371.31,590605.0,348.8037,348.9538,348.4376,348.5033,590605.0
2020-12-29 12:40:00,371.31,371.69,371.31,371.46,795468.0,348.5033,348.86,348.5033,348.6441,795468.0
2020-12-29 12:45:00,371.46,371.49,371.0,371.16,537373.0,348.6441,348.6723,348.2124,348.3625,537373.0
2020-12-29 12:50:00,371.16,371.19,370.83,370.99,486885.0,348.3625,348.3907,348.0528,348.203,486885.0
2020-12-29 12:55:00,370.99,371.57,370.93,371.55,622271.0,348.203,348.7474,348.1467,348.7286,622271.0
2020-12-29 13:00:00,371.55,371.56,371.23,371.25,288677.0,348.7286,348.738,348.4282,348.447,288677.0
2020-12-29 13:05:00,371.25,371.48,371.14,371.36,269543.0,348.447,348.6629,348.3438,348.5503,269543.0
2020-12-29 13:10:00,371.37,371.49,371.16,371.45,253298.0,348.5596,348.6723,348.3625,348.6347,253298.0
2020-12-29 13:15:00,371.43,371.58,371.38,371.52,203720.0,348.616,348.7567,348.569,348.7004,203720.0
2020-12-29 13:20:00,371.53,371.67,371.43,371.58,234808.0,348.7098,348.8412,348.616,348.7567,234808.0
2020-12-29 13:25:00,371.59,371.73,371.48,371.66,237188.0,348.7661,348.8975,348.6629,348.8318,237188.0
2020-12-29 13:30:00,371.66,371.71,371.52,371.65,197511.0,348.8318,348.8788,348.7004,348.8224,197511.0
2020-12-29 13:35:00,371.64,371.67,371.4,371.49,188777.0,348.8131,348.8412,348.5878,348.6723,188777.0
2020-12-29 13:40:00,371.5,371.55,371.37,371.43,165260.0,348.6817,348.7286,348.5596,348.616,165260.0
2020-12-29 13:45:00,371.44,371.55,371.42,371.54,270024.0,348.6253,348.7286,348.6066,348.7192,270024.0
2020-12-29 13:50:00,371.53,371.81,371.49,371.78,274189.0,348.7098,348.9726,348.6723,348.9445,274189.0
2020-12-29 13:55:00,371.78,371.83,371.69,371.72,199083.0,348.9445,348.9914,348.86,348.8881,199083.0
2020-12-29 14:00:00,371.72,371.74,371.29,371.45,446832.0,348.8881,348.9069,348.4846,348.6347,446832.0
2020-12-29 14:05:00,371.46,371.6,371.3,371.34,509951.0,348.6441,348.7755,348.4939,348.5315,509951.0
2020-12-29 14:10:00,371.33,371.36,371.06,371.12,346418.0,348.5221,348.5503,348.2687,348.325,346418.0
2020-12-29 14:15:00,371.12,371.23,370.94,371.17,532928.0,348.325,348.4282,348.1561,348.3719,532928.0
2020-12-29 14:20:00,371.16,371.3,371.03,371.21,323349.0,348.3625,348.4939,348.2405,348.4095,323349.0
2020-12-29 14:25:00,371.21,371.26,370.97,371.01,566781.0,348.4095,348.4564,348.1842,348.2218,566781.0
2020-12-29 14:30:00,371.0,371.14,370.94,371.0,255338.0,348.2124,348.3438,348.1561,348.2124,255338.0
2020-12-29 14:35:00,371.01,371.16,370.85,371.14,360574.0,348.2218,348.3625,348.0716,348.3438,360574.0
2020-12-29 14:40:00,371.13,371.18,370.99,371.06,236308.0,348.3344,348.3813,348.203,348.2687,236308.0
2020-12-29 14:45:00,371.05,371.08,370.83,370.97,304816.0,348.2593,348.2875,348.0528,348.1842,304816.0
2020-12-29 14:50:00,370.96,371.47,370.95,371.27,536730.0,348.1748,348.6535,348.1654,348.4658,536730.0
2020-12-29 14:55:00,371.27,371.39,371.24,371.28,281523.0,348.4658,348.5784,348.4376,348.4752,281523.0
2020-12-29 15:00:00,371.27,371.42,371.23,371.27,282747.0,348.4658,348.6066,348.4282,348.4658,282747.0
2020-12-29 15:05:00,371.27,371.29,371.04,371.17,311250.0,348.4658,348.4846,348.2499,348.3719,311250.0
2020-12-29 15:10:00,371.18,371.59,371.18,371.59,520660.0,348.3813,348.7661,348.3813,348.7661,520660.0
2020-12-29 15:15:00,371.58,371.77,371.44,371.73,310578.0,348.7567,348.9351,348.6253,348.8975,310578.0
2020-12-29 15:20:00,371.73,371.96,371.7,371.93,336956.0,348.8975,349.1134,348.8694,349.0852,336956.0
2020-12-29 15:25:00,371.93,371.97,371.78,371.88,465077.0,349.0852,349.1228,348.9445,349.0383,465077.0
2020-12-29 15:30:00,371.89,371.94,371.8,371.84,430423.0,349.0477,349.0946,348.9632,349.0008,430423.0
2020-12-29 15:35:00,371.84,371.92,371.64,371.78,597543.0,349.0008,349.0759,348.8131,348.9445,597543.0
2020-12-29 15:40:00,371.77,371.88,371.65,371.77,514798.0,348.9351,349.0383,348.8224,348.9351,514798.0
2020-12-29 15:45:00,371.76,371.85,371.5,371.52,763618.0,348.9257,349.0102,348.6817,348.7004,763618.0
2020-12-29 15:50:00,371.55,371.73,371.22,371.28,1578046.0,348.7286,348.8975,348.4189,348.4752,1578046.0
2020-12-29 15:55:00,371.29,371.49,371.05,371.48,2361720.0,348.4846,348.6723,348.2593,348.6629,2361720.0
2020-12-30 09:30:00,372.34,372.79,372.25,372.38,938172.0,349.4701,349.8924,349.3856,349.5076,938172.0
2020-12-30 09:35:00,372.37,372.69,372.26,372.58,473727.0,349.4982,349.7986,349.395,349.6953,473727.0
2020-12-30 09:40:00,372.59,372.79,372.55,372.72,322942.0,349.7047,349.8924,349.6672,349.8267,322942.0
2020-12-30 09:45:00,372.72,372.8,372.51,372.76,521346.0,349.8267,349.9018,349.6296,349.8643,521346.0
2020-12-30 09:50:00,372.76,372.8,372.56,372.71,308518.0,349.8643,349.9018,349.6766,349.8173,308518.0
2020-12-30 09:55:00,372.71,372.88,372.57,372.79,309820.0,349.8173,349.9769,349.6859,349.8924,309820.0
2020-12-30 10:00:00,372.79,373.1,372.75,372.9,393328.0,349.8924,350.1834,349.8549,349.9957,393328.0
2020-12-30 10:05:00,372.9,373.0,372.66,372.72,327075.0,349.9957,350.0895,349.7704,349.8267,327075.0
2020-12-30 10:10:00,372.72,372.75,372.39,372.41,386876.0,349.8267,349.8549,349.517,349.5358,386876.0
2020-12-30 10:15:00,372.41,372.64,372.25,372.62,342269.0,349.5358,349.7516,349.3856,349.7329,342269.0
2020-12-30 10:20:00,372.61,372.76,372.48,372.71,277437.0,349.7235,349.8643,349.6015,349.8173,277437.0
2020-12-30 10:25:00,372.71,372.74,372.62,372.73,183443.0,349.8173,349.8455,349.7329,349.8361,183443.0
2020-12-30 10:30:00,372.73,372.99,372.73,372.84,383989.0,349.8361,350.0801,349.8361,349.9394,383989.0
2020-12-30 10:35:00,372.86,372.87,372.21,372.29,537262.0,349.9581,349.9675,349.348,349.4231,537262.0
2020-12-30 10:40:00,372.29,372.5,372.24,372.44,277926.0,349.4231,349.6202,349.3762,349.5639,277926.0
2020-12-30 10:45:00,372.43,372.69,372.36,372.66,227990.0,349.5545,349.7986,349.4888,349.7704,227990.0
2020-12-30 10:50:00,372.64,372.74,372.5,372.51,140343.0,349.7516,349.8455,349.6202,349.6296,140343.0
2020-12-30 10:55:00,372.5,372.67,372.45,372.66,118244.0,349.6202,349.7798,349.5733,349.7704,118244.0
2020-12-30 11:00:00,372.64,372.78,372.53,372.61,290732.0,349.7516,349.883,349.6484,349.7235,290732.0
2020-12-30 11:05:00,372.61,372.79,372.58,372.72,206313.0,349.7235,349.8924,349.6953,349.8267,206313.0
2020-12-30 11:10:00,372.71,372.73,372.55,372.56,269154.0,349.8173,349.8361,349.6672,349.6766,269154.0
2020-12-30 11:15:00,372.55,372.76,372.53,372.66,188958.0,349.6672,349.8643,349.6484,349.7704,188958.0
2020-12-30 11:20:00,372.66,372.75,372.6,372.74,161811.0,349.7704,349.8549,349.7141,349.8455,161811.0
2020-12-30 11:25:00,372.74,372.76,372.39,372.43,401850.0,349.8455,349.8643,349.517,349.5545,401850.0
2020-12-30 11:30:00,372.43,372.58,372.35,372.49,200863.0,349.5545,349.6953,349.4794,349.6109,200863.0
2020-12-30 11:35:00,372.5,372.66,372.48,372.49,202428.0,349.6202,349.7704,349.6015,349.6109,202428.0
2020-12-30 11:40:00,372.49,372.62,372.37,372.54,178507.0,349.6109,349.7329,349.4982,349.6578,178507.0
2020-12-30 11:45:00,372.55,372.56,372.22,372.33,271711.0,349.6672,349.6766,349.3574,349.4607,271711.0
2020-12-30 11:50:00,372.33,372.5,372.32,372.44,159829.0,349.4607,349.6202,349.4513,349.5639,159829.0
2020-12-30 11:55:00,372.45,372.54,372.42,372.48,115531.0,349.5733,349.6578,349.5451,349.6015,115531.0
2020-12-30 12:00:00,372.48,372.53,372.37,372.53,163573.0,349.6015,349.6484,349.4982,349.6484,163573.0
2020-12-30 12:05:00,372.53,372.57,372.41,372.42,146964.0,349.6484,349.6859,349.5358,349.5451,146964.0
2020-12-30 12:10:00,372.42,372.55,372.38,372.46,135509.0,349.5451,349.6672,349.5076,349.5827,135509.0
2020-12-30 12:15:00,372.47,372.6,372.43,372.5,143546.0,349.5921,349.7141,349.5545,349.6202,143546.0
2020-12-30 12:20:00,372.5,372.55,372.41,372.41,131721.0,349.6202,349.6672,349.5358,349.5358,131721.0
2020-12-30 12:25:00,372.41,372.62,372.36,372.52,185517.0,349.5358,349.7329,349.4888,349.639,185517.0
2020-12-30 12:30:00,372.53,372.53,372.39,372.44,244981.0,349.6484,349.6484,349.517,349.5639,244981.0
2020-12-30 12:35:00,372.44,372.52,372.39,372.39,167223.0,349.5639,349.639,349.517,349.517,167223.0
2020-12-30 12:40:00,372.41,372.42,372.2,372.34,166789.0,349.5358,349.5451,349.3387,349.4701,166789.0
2020-12-30 12:45:00,372.34,372.35,372.22,372.26,171975.0,349.4701,349.4794,349.3574,349.395,171975.0
2020-12-30 12:50:00,372.26,372.33,372.12,372.22,193537.0,349.395,349.4607,349.2636,349.3574,193537.0
2020-12-30 12:55:00,372.21,372.32,372.18,372.28,140313.0,349.348,349.4513,349.3199,349.4137,140313.0
2020-12-30 13:00:00,372.28,372.48,372.28,372.45,139946.0,349.4137,349.6015,349.4137,349.5733,139946.0
2020-12-30 13:05:00,372.45,372.55,372.37,372.52,189440.0,349.5733,349.6672,349.4982,349.639,189440.0
2020-12-30 13:10:00,372.52,372.53,372.42,372.45,198801.0,349.639,349.6484,349.5451,349.5733,198801.0
2020-12-30 13:15:00,372.44,372.51,372.41,372.49,233221.0,349.5639,349.6296,349.5358,349.6109,233221.0
2020-12-30 13:20:00,372.49,372.5,372.32,372.43,304134.0,349.6109,349.6202,349.4513,349.5545,304134.0
2020-12-30 13:25:00,372.43,372.44,372.23,372.24,229970.0,349.5545,349.5639,349.3668,349.3762,229970.0
2020-12-30 13:30:00,372.22,372.34,372.21,372.31,120781.0,349.3574,349.4701,349.348,349.4419,120781.0
2020-12-30 13:35:00,372.31,372.34,372.17,372.18,99900.0,349.4419,349.4701,349.3105,349.3199,99900.0
2020-12-30 13:40:00,372.18,372.38,372.11,372.35,218495.0,349.3199,349.5076,349.2542,349.4794,218495.0
2020-12-30 13:45:00,372.35,372.45,372.31,372.4,141364.0,349.4794,349.5733,349.4419,349.5264,141364.0
2020-12-30 13:50:00,372.39,372.43,372.27,372.31,146415.0,349.517,349.5545,349.4044,349.4419,146415.0
2020-12-30 13:55:00,372.31,372.34,372.23,372.24,178962.0,349.4419,349.4701,349.3668,349.3762,178962.0
2020-12-30 14:00:00,372.23,372.3,372.07,372.14,201308.0,349.3668,349.4325,349.2166,349.2823,201308.0
2020-12-30 14:05:00,372.14,372.19,372.04,372.09,177884.0,349.2823,349.3293,349.1885,349.2354,177884.0
2020-12-30 14:10:00,372.09,372.14,371.91,371.97,288021.0,349.2354,349.2823,349.0665,349.1228,288021.0
2020-12-30 14:15:00,371.96,371.98,371.81,371.85,488765.0,349.1134,349.1322,348.9726,349.0102,488765.0
2020-12-30 14:20:00,371.85,371.98,371.82,371.94,205976.0,349.0102,349.1322,348.982,349.0946,205976.0
2020-12-30 14:25:00,371.96,371.98,371.91,371.92,125889.0,349.1134,349.1322,349.0665,349.0759,125889.0
2020-12-30 14:30:00,371.92,371.96,371.7,371.72,265117.0,349.0759,349.1134,348.8694,348.8881,265117.0
2020-12-30 14:35:00,371.7,371.82,371.7,371.75,220075.0,348.8694,348.982,348.8694,348.9163,220075.0
2020-12-30 14:40:00,371.75,371.96,371.75,371.9,168434.0,348.9163,349.1134,348.9163,349.0571,168434.0
2020-12-30 14:45:00,371.89,372.05,371.85,371.96,208467.0,349.0477,349.1979,349.0102,349.1134,208467.0
2020-12-30 14:50:00,371.96,371.99,371.71,371.71,220571.0,349.1134,349.1416,348.8788,348.8788,220571.0
2020-12-30 14:55:00,371.72,371.81,371.67,371.78,441743.0,348.8881,348.9726,348.8412,348.9445,441743.0
2020-12-30 15:00:00,371.77,371.82,371.58,371.71,287159.0,348.9351,348.982,348.7567,348.8788,287159.0
2020-12-30 15:05:00,371.72,371.81,371.61,371.8,200535.0,348.8881,348.9726,348.7849,348.9632,200535.0
2020-12-30 15:10:00,371.79,371.87,371.65,371.83,293727.0,348.9538,349.0289,348.8224,348.9914,293727.0
2020-12-30 15:15:00,371.82,371.84,371.58,371.6,261472.0,348.982,349.0008,348.7567,348.7755,261472.0
2020-12-30 15:20:00,371.61,371.75,371.57,371.7,267320.0,348.7849,348.9163,348.7474,348.8694,267320.0
2020-12-30 15:25:00,371.7,371.8,371.63,371.79,349748.0,348.8694,348.9632,348.8037,348.9538,349748.0
2020-12-30 15:30:00,371.79,371.9,371.73,371.79,496188.0,348.9538,349.0571,348.8975,348.9538,496188.0
2020-12-30 15:35:00,371.8,371.96,371.75,371.94,324523.0,348.9632,349.1134,348.9163,349.0946,324523.0
2020-12-30 15:40:00,371.94,372.19,371.91,372.03,643528.0,349.0946,349.3293,349.0665,349.1791,643528.0
2020-12-30 15:45:00,372.03,372.08,371.84,371.93,704609.0,349.1791,349.226,349.0008,349.0852,704609.0
2020-12-30 15:50:00,371.93,372.44,371.93,372.19,3256978.0,349.0852,349.5639,349.0852,349.3293,3256978.0
2020-12-30 15:55:00,372.2,372.25,371.69,371.93,5230231.0,349.3387,349.3856,348.86,349.0852,5230231.0
2020-12-31 09:30:00,371.78,371.85,371.25,371.41,989156.0,348.9445,349.0102,348.447,348.5972,989156.0
2020-12-31 09:35:00,371.42,371.46,371.23,371.46,408835.0,348.6066,348.6441,348.4282,348.6441,408835.0
2020-12-31 09:40:00,371.44,371.61,371.31,371.56,323638.0,348.6253,348.7849,348.5033,348.738,323638.0
2020-12-31 09:45:00,371.56,371.71,371.49,371.51,291016.0,348.738,348.8788,348.6723,348.691,291016.0
2020-12-31 09:50:00,371.51,371.63,371.39,371.55,376122.0,348.691,348.8037,348.5784,348.7286,376122.0
2020-12-31 09:55:00,371.55,371.68,371.45,371.65,453499.0,348.7286,348.8506,348.6347,348.8224,453499.0
2020-12-31 10:00:00,371.66,372.19,371.66,372.08,480142.0,348.8318,349.3293,348.8318,349.226,480142.0
2020-12-31 10:05:00,372.06,372.12,371.89,371.92,226497.0,349.2073,349.2636,349.0477,349.0759,226497.0
2020-12-31 10:10:00,371.92,372.01,371.82,371.95,151224.0,349.0759,349.1603,348.982,349.104,151224.0
2020-12-31 10:15:00,371.95,372.12,371.92,372.09,247504.0,349.104,349.2636,349.0759,349.2354,247504.0
2020-12-31 10:20:00,372.1,372.23,372.06,372.08,335756.0,349.2448,349.3668,349.2073,349.226,335756.0
2020-12-31 10:25:00,372.07,372.12,371.9,371.94,263055.0,349.2166,349.2636,349.0571,349.0946,263055.0
2020-12-31 10:30:00,371.95,372.05,371.87,371.94,239622.0,349.104,349.1979,349.0289,349.0946,239622.0
2020-12-31 10:35:00,371.94,372.0,371.79,371.91,188123.0,349.0946,349.1509,348.9538,349.0665,188123.0
2020-12-31 10:40:00,371.9,371.98,371.84,371.92,316005.0,349.0571,349.1322,349.0008,349.0759,316005.0
2020-12-31 10:45:00,371.92,372.05,371.83,371.95,244231.0,349.0759,349.1979,348.9914,349.104,244231.0
2020-12-31 10:50:00,371.94,371.95,371.81,371.92,198710.0,349.0946,349.104,348.9726,349.0759,198710.0
2020-12-31 10:55:00,371.92,371.95,371.8,371.81,214139.0,349.0759,349.104,348.9632,348.9726,214139.0
2020-12-31 11:00:00,371.79,372.0,371.78,371.89,249296.0,348.9538,349.1509,348.9445,349.0477,249296.0
2020-12-31 11:05:00,371.88,371.95,371.82,371.83,466255.0,349.0383,349.104,348.982,348.9914,466255.0
2020-12-31 11:10:00,371.82,371.82,371.53,371.75,437364.0,348.982,348.982,348.7098,348.9163,437364.0
2020-12-31 11:15:00,371.74,371.87,371.74,371.79,202479.0,348.9069,349.0289,348.9069,348.9538,202479.0
2020-12-31 11:20:00,371.79,371.83,371.7,371.78,117811.0,348.9538,348.9914,348.8694,348.9445,117811.0
2020-12-31 11:25:00,371.78,371.83,371.65,371.69,142017.0,348.9445,348.9914,348.8224,348.86,142017.0
2020-12-31 11:30:00,371.7,371.78,371.48,371.58,273784.0,348.8694,348.9445,348.6629,348.7567,273784.0
2020-12-31 11:35:00,371.59,371.62,371.49,371.59,221035.0,348.7661,348.7943,348.6723,348.7661,221035.0
2020-12-31 11:40:00,371.59,371.65,371.48,371.54,170115.0,348.7661,348.8224,348.6629,348.7192,170115.0
2020-12-31 11:45:00,371.56,371.63,371.51,371.61,131080.0,348.738,348.8037,348.691,348.7849,131080.0
2020-12-31 11:50:00,371.62,371.67,371.44,371.48,339033.0,348.7943,348.8412,348.6253,348.6629,339033.0
2020-12-31 11:55:00,371.48,371.49,371.28,371.37,436082.0,348.6629,348.6723,348.4752,348.5596,436082.0
2020-12-31 12:00:00,371.37,371.46,371.32,371.43,381500.0,348.5596,348.6441,348.5127,348.616,381500.0
2020-12-31 12:05:00,371.43,371.6,371.42,371.57,271415.0,348.616,348.7755,348.6066,348.7474,271415.0
2020-12-31 12:10:00,371.57,371.64,371.54,371.6,379287.0,348.7474,348.8131,348.7192,348.7755,379287.0
2020-12-31 12:15:00,371.61,371.66,371.53,371.6,176984.0,348.7849,348.8318,348.7098,348.7755,176984.0
2020-12-31 12:20:00,371.61,371.68,371.58,371.67,254618.0,348.7849,348.8506,348.7567,348.8412,254618.0
2020-12-31 12:25:00,371.68,371.83,371.68,371.82,219436.0,348.8506,348.9914,348.8506,348.982,219436.0
2020-12-31 12:30:00,371.81,371.9,371.77,371.78,242942.0,348.9726,349.0571,348.9351,348.9445,242942.0
2020-12-31 12:35:00,371.78,371.84,371.68,371.8,157788.0,348.9445,349.0008,348.8506,348.9632,157788.0
2020-12-31 12:40:00,371.79,371.97,371.75,371.96,173218.0,348.9538,349.1228,348.9163,349.1134,173218.0
2020-12-31 12:45:00,371.96,372.09,371.94,372.0,167860.0,349.1134,349.2354,349.0946,349.1509,167860.0
2020-12-31 12:50:00,372.0,372.01,371.91,371.93,114167.0,349.1509,349.1603,349.0665,349.0852,114167.0
2020-12-31 12:55:00,371.92,371.99,371.86,371.91,99308.0,349.0759,349.1416,349.0195,349.0665,99308.0
2020-12-31 13:00:00,371.91,371.96,371.83,371.89,116420.0,349.0665,349.1134,348.9914,349.0477,116420.0
2020-12-31 13:05:00,371.89,371.97,371.8,371.81,103492.0,349.0477,349.1228,348.9632,348.9726,103492.0
2020-12-31 13:10:00,371.81,371.95,371.74,371.9,157810.0,348.9726,349.104,348.9069,349.0571,157810.0
2020-12-31 13:15:00,371.9,371.98,371.86,371.95,184351.0,349.0571,349.1322,349.0195,349.104,184351.0
2020-12-31 13:20:00,371.94,371.96,371.81,371.82,109304.0,349.0946,349.1134,348.9726,348.982,109304.0
2020-12-31 13:25:00,371.81,371.9,371.77,371.85,95582.0,348.9726,349.0571,348.9351,349.0102,95582.0
2020-12-31 13:30:00,371.84,371.91,371.81,371.84,165756.0,349.0008,349.0665,348.9726,349.0008,165756.0
2020-12-31 13:35:00,371.84,371.87,371.75,371.79,81555.0,349.0008,349.0289,348.9163,348.9538,81555.0
2020-12-31 13:40:00,371.78,371.79,371.63,371.64,132032.0,348.9445,348.9538,348.8037,348.8131,132032.0
2020-12-31 13:45:00,371.64,371.71,371.61,371.61,148327.0,348.8131,348.8788,348.7849,348.7849,148327.0
2020-12-31 13:50:00,371.62,371.69,371.59,371.67,114002.0,348.7943,348.86,348.7661,348.8412,114002.0
2020-12-31 13:55:00,371.67,371.8,371.66,371.75,122692.0,348.8412,348.9632,348.8318,348.9163,122692.0
2020-12-31 14:00:00,371.75,371.78,371.53,371.63,235140.0,348.9163,348.9445,348.7098,348.8037,235140.0
2020-12-31 14:05:00,371.62,371.79,371.46,371.79,709015.0,348.7943,348.9538,348.6441,348.9538,709015.0
2020-12-31 14:10:00,371.76,372.14,371.7,372.12,994002.0,348.9257,349.2823,348.8694,349.2636,994002.0
2020-12-31 14:15:00,372.11,372.64,372.1,372.47,1124564.0,349.2542,349.7516,349.2448,349.5921,1124564.0
2020-12-31 14:20:00,372.46,372.54,372.33,372.4,365596.0,349.5827,349.6578,349.4607,349.5264,365596.0
2020-12-31 14:25:00,372.4,372.53,372.35,372.44,142327.0,349.5264,349.6484,349.4794,349.5639,142327.0
2020-12-31 14:30:00,372.44,373.02,372.43,372.85,470115.0,349.5639,350.1083,349.5545,349.9487,470115.0
2020-12-31 14:35:00,372.85,372.88,372.74,372.87,307691.0,349.9487,349.9769,349.8455,349.9675,307691.0
2020-12-31 14:40:00,372.88,373.04,372.82,372.99,458923.0,349.9769,350.1271,349.9206,350.0801,458923.0
2020-12-31 14:45:00,373.0,373.01,372.87,372.88,280552.0,350.0895,350.0989,349.9675,349.9769,280552.0
2020-12-31 14:50:00,372.89,372.95,372.74,372.78,221796.0,349.9863,350.0426,349.8455,349.883,221796.0
2020-12-31 14:55:00,372.78,372.87,372.76,372.79,201807.0,349.883,349.9675,349.8643,349.8924,201807.0
2020-12-31 15:00:00,372.79,373.08,372.78,372.88,381408.0,349.8924,350.1646,349.883,349.9769,381408.0
2020-12-31 15:05:00,372.89,373.29,372.88,373.22,662613.0,349.9863,350.3617,349.9769,350.296,662613.0
2020-12-31 15:10:00,373.21,373.56,373.15,373.43,881012.0,350.2866,350.6151,350.2303,350.4931,881012.0
2020-12-31 15:15:00,373.44,373.64,373.43,373.53,807777.0,350.5025,350.6902,350.4931,350.587,807777.0
2020-12-31 15:20:00,373.53,373.54,373.38,373.41,833932.0,350.587,350.5964,350.4462,350.4743,833932.0
2020-12-31 15:25:00,373.41,373.51,373.3,373.32,827188.0,350.4743,350.5682,350.3711,350.3899,827188.0
2020-12-31 15:30:00,373.33,373.51,373.2,373.44,1016586.0,350.3993,350.5682,350.2772,350.5025,1016586.0
2020-12-31 15:35:00,373.44,373.67,373.36,373.38,970770.0,350.5025,350.7184,350.4274,350.4462,970770.0
2020-12-31 15:40:00,373.39,373.41,373.05,373.28,954679.0,350.4556,350.4743,350.1365,350.3523,954679.0
2020-12-31 15:45:00,373.27,373.67,373.24,373.44,2073525.0,350.3429,350.7184,350.3148,350.5025,2073525.0
2020-12-31 15:50:00,373.44,374.27,373.44,374.06,4444054.0,350.5025,351.2815,350.5025,351.0844,4444054.0
2020-12-31 15:55:00,374.06,374.66,373.83,373.87,8634435.0,351.0844,351.6476,350.8685,350.9061,8634435.0
2021-01-04 09:30:00,375.31,375.45,374.5,374.54,1938705.0,352.2576,352.389,351.4974,351.5349,1938705.0
2021-01-04 09:35:00,374.53,374.59,373.88,373.99,939003.0,351.5255,351.5819,350.9155,351.0187,939003.0
2021-01-04 09:40:00,373.98,374.12,373.54,374.11,702729.0,351.0093,351.1407,350.5964,351.1313,702729.0
2021-01-04 09:45:00,374.1,374.34,373.98,374.19,731537.0,351.122,351.3472,351.0093,351.2064,731537.0
2021-01-04 09:50:00,374.18,374.19,373.11,373.61,853814.0,351.197,351.2064,350.1928,350.6621,853814.0
2021-01-04 09:55:00,373.6,373.75,373.28,373.51,566734.0,350.6527,350.7935,350.3523,350.5682,566734.0
2021-01-04 10:00:00,373.53,373.74,373.08,373.25,548615.0,350.587,350.7841,350.1646,350.3242,548615.0
2021-01-04 10:05:00,373.25,373.37,372.76,372.9,557281.0,350.3242,350.4368,349.8643,349.9957,557281.0
2021-01-04 10:10:00,372.88,373.0,372.56,372.57,589096.0,349.9769,350.0895,349.6766,349.6859,589096.0
2021-01-04 10:15:00,372.58,372.78,372.33,372.46,632256.0,349.6953,349.883,349.4607,349.5827,632256.0
2021-01-04 10:20:00,372.46,372.72,372.33,372.35,558970.0,349.5827,349.8267,349.4607,349.4794,558970.0
2021-01-04 10:25:00,372.34,372.55,372.14,372.49,827989.0,349.4701,349.6672,349.2823,349.6109,827989.0
2021-01-04 10:30:00,372.48,372.6,371.87,372.01,1063903.0,349.6015,349.7141,349.0289,349.1603,1063903.0
2021-01-04 10:35:00,372.01,372.04,371.7,371.84,596660.0,349.1603,349.1885,348.8694,349.0008,596660.0
2021-01-04 10:40:00,371.81,372.32,371.78,371.99,606376.0,348.9726,349.4513,348.9445,349.1416,606376.0
2021-01-04 10:45:00,371.98,371.99,371.1,371.15,970088.0,349.1322,349.1416,348.3062,348.3532,970088.0
2021-01-04 10:50:00,371.17,371.3,369.92,370.21,1742892.0,348.3719,348.4939,347.1987,347.4709,1742892.0
2021-01-04 10:55:00,370.2,370.39,369.82,369.98,1316576.0,347.4615,347.6398,347.1048,347.255,1316576.0
2021-01-04 11:00:00,370.0,370.45,368.59,369.04,1655138.0,347.2738,347.6962,345.9504,346.3728,1655138.0
2021-01-04 11:05:00,369.04,369.44,367.86,368.12,1634738.0,346.3728,346.7482,345.2652,345.5093,1634738.0
2021-01-04 11:10:00,368.12,369.33,367.65,369.3,1323394.0,345.5093,346.6449,345.0681,346.6168,1323394.0
2021-01-04 11:15:00,369.32,369.43,368.84,369.38,930359.0,346.6356,346.7388,346.185,346.6919,930359.0
2021-01-04 11:20:00,369.38,369.39,368.66,368.67,774111.0,346.6919,346.7013,346.0161,346.0255,774111.0
2021-01-04 11:25:00,368.68,369.19,368.56,368.99,662427.0,346.0349,346.5135,345.9222,346.3258,662427.0
2021-01-04 11:30:00,368.98,368.99,368.16,368.75,871802.0,346.3164,346.3258,345.5468,346.1006,871802.0
2021-01-04 11:35:00,368.75,368.79,368.13,368.41,698541.0,346.1006,346.1381,345.5187,345.7815,698541.0
2021-01-04 11:40:00,368.41,368.46,368.06,368.25,630082.0,345.7815,345.8284,345.453,345.6313,630082.0
2021-01-04 11:45:00,368.28,368.31,367.93,368.16,483345.0,345.6594,345.6876,345.3309,345.5468,483345.0
2021-01-04 11:50:00,368.17,368.33,367.26,367.29,853336.0,345.5562,345.7064,344.7021,344.7302,853336.0
2021-01-04 11:55:00,367.27,367.37,366.69,366.96,874272.0,344.7115,344.8053,344.1671,344.4205,874272.0
2021-01-04 12:00:00,366.95,367.25,366.5,366.74,943947.0,344.4111,344.6927,343.9888,344.214,943947.0
2021-01-04 12:05:00,366.72,367.02,365.99,366.14,1050214.0,344.1953,344.4768,343.5101,343.6509,1050214.0
2021-01-04 12:10:00,366.13,366.34,365.18,365.28,1602987.0,343.6415,343.8386,342.7498,342.8437,1602987.0
2021-01-04 12:15:00,365.27,366.24,364.82,366.0,1503442.0,342.8343,343.7447,342.412,343.5195,1503442.0
2021-01-04 12:20:00,366.0,366.53,365.65,366.34,966758.0,343.5195,344.0169,343.191,343.8386,966758.0
2021-01-04 12:25:00,366.32,366.52,366.11,366.46,613301.0,343.8198,344.0075,343.6227,343.9512,613301.0
2021-01-04 12:30:00,366.46,366.46,365.56,366.24,1070817.0,343.9512,343.9512,343.1065,343.7447,1070817.0
2021-01-04 12:35:00,366.22,366.38,365.41,365.73,472896.0,343.726,343.8761,342.9657,343.2661,472896.0
2021-01-04 12:40:00,365.71,365.74,365.23,365.42,593222.0,343.2473,343.2755,342.7968,342.9751,593222.0
2021-01-04 12:45:00,365.41,365.43,365.13,365.22,459820.0,342.9657,342.9845,342.7029,342.7874,459820.0
2021-01-04 12:50:00,365.22,366.17,365.01,366.14,920468.0,342.7874,343.679,342.5903,343.6509,920468.0
2021-01-04 12:55:00,366.14,366.42,366.03,366.27,769705.0,343.6509,343.9137,343.5476,343.7729,769705.0
2021-01-04 13:00:00,366.27,366.47,366.11,366.32,629634.0,343.7729,343.9606,343.6227,343.8198,629634.0
2021-01-04 13:05:00,366.33,366.75,366.07,366.66,588312.0,343.8292,344.2234,343.5852,344.1389,588312.0
2021-01-04 13:10:00,366.66,367.17,366.64,367.05,576775.0,344.1389,344.6176,344.1202,344.505,576775.0
2021-01-04 13:15:00,367.05,367.49,367.01,367.37,498960.0,344.505,344.918,344.4674,344.8053,498960.0
2021-01-04 13:20:00,367.36,368.02,367.36,367.98,589334.0,344.7959,345.4154,344.7959,345.3779,589334.0
2021-01-04 13:25:00,367.99,368.25,367.8,367.96,884789.0,345.3873,345.6313,345.2089,345.3591,884789.0
2021-01-04 13:30:00,367.95,367.96,367.39,367.47,570648.0,345.3497,345.3591,344.8241,344.8992,570648.0
2021-01-04 13:35:00,367.45,367.91,367.45,367.76,451432.0,344.8804,345.3122,344.8804,345.1714,451432.0
2021-01-04 13:40:00,367.78,368.24,367.65,367.82,550769.0,345.1901,345.6219,345.0681,345.2277,550769.0
2021-01-04 13:45:00,367.84,368.1,367.78,368.04,405844.0,345.2465,345.4905,345.1901,345.4342,405844.0
2021-01-04 13:50:00,368.06,368.57,367.93,368.55,646102.0,345.453,345.9316,345.3309,345.9129,646102.0
2021-01-04 13:55:00,368.56,368.64,368.43,368.6,458654.0,345.9222,345.9973,345.8002,345.9598,458654.0
2021-01-04 14:00:00,368.59,368.62,368.14,368.39,949998.0,345.9504,345.9786,345.528,345.7627,949998.0
2021-01-04 14:05:00,368.39,368.43,367.54,367.56,560050.0,345.7627,345.8002,344.9649,344.9837,560050.0
2021-01-04 14:10:00,367.56,367.85,367.24,367.78,665218.0,344.9837,345.2558,344.6833,345.1901,665218.0
2021-01-04 14:15:00,367.79,367.92,367.54,367.69,461057.0,345.1995,345.3215,344.9649,345.1057,461057.0
2021-01-04 14:20:00,367.68,368.1,367.48,368.03,425463.0,345.0963,345.4905,344.9086,345.4248,425463.0
2021-01-04 14:25:00,368.03,368.04,367.62,367.8,374388.0,345.4248,345.4342,345.04,345.2089,374388.0
2021-01-04 14:30:00,367.8,367.8,367.07,367.15,811559.0,345.2089,345.2089,344.5238,344.5988,811559.0
2021-01-04 14:35:00,367.14,367.5,366.93,367.37,653537.0,344.5895,344.9273,344.3924,344.8053,653537.0
2021-01-04 14:40:00,367.36,367.49,367.1,367.28,501124.0,344.7959,344.918,344.5519,344.7209,501124.0
2021-01-04 14:45:00,367.27,367.41,366.79,366.82,525308.0,344.7115,344.8429,344.261,344.2891,525308.0
2021-01-04 14:50:00,366.82,366.93,366.6,366.78,545938.0,344.2891,344.3924,344.0826,344.2516,545938.0
2021-01-04 14:55:00,366.77,368.13,366.69,367.98,1349953.0,344.2422,345.5187,344.1671,345.3779,1349953.0
2021-01-04 15:00:00,367.97,368.17,367.05,367.11,1332058.0,345.3685,345.5562,344.505,344.5613,1332058.0
2021-01-04 15:05:00,367.12,367.99,367.09,367.53,741871.0,344.5707,345.3873,344.5425,344.9555,741871.0
2021-01-04 15:10:00,367.55,368.02,367.55,367.91,770200.0,344.9743,345.4154,344.9743,345.3122,770200.0
2021-01-04 15:15:00,367.92,367.99,367.3,367.49,625400.0,345.3215,345.3873,344.7396,344.918,625400.0
2021-01-04 15:20:00,367.48,367.79,367.36,367.6,936889.0,344.9086,345.1995,344.7959,345.0212,936889.0
2021-01-04 15:25:00,367.6,367.83,367.41,367.61,486874.0,345.0212,345.2371,344.8429,345.0306,486874.0
2021-01-04 15:30:00,367.61,368.4,367.21,368.19,1409936.0,345.0306,345.7721,344.6552,345.575,1409936.0
2021-01-04 15:35:00,368.18,368.6,367.99,368.6,1238449.0,345.5656,345.9598,345.3873,345.9598,1238449.0
2021-01-04 15:40:00,368.6,368.8,368.38,368.64,1373949.0,345.9598,346.1475,345.7533,345.9973,1373949.0
2021-01-04 15:45:00,368.63,369.31,368.57,369.22,1954052.0,345.9879,346.6262,345.9316,346.5417,1954052.0
2021-01-04 15:50:00,369.22,369.55,368.92,368.97,4251733.0,346.5417,346.8514,346.2601,346.3071,4251733.0
2021-01-04 15:55:00,368.97,369.03,368.39,368.85,7748701.0,346.3071,346.3634,345.7627,346.1944,7748701.0
2021-01-05 09:30:00,368.1,369.3,368.05,369.24,1220261.0,345.4905,346.6168,345.4436,346.5605,1220261.0
2021-01-05 09:35:00,369.25,370.2,369.21,370.09,996190.0,346.5699,347.4615,346.5323,347.3583,996190.0
2021-01-05 09:40:00,370.09,370.75,370.09,370.36,1073990.0,347.3583,347.9777,347.3583,347.6117,1073990.0
2021-01-05 09:45:00,370.36,370.47,369.86,370.28,765117.0,347.6117,347.7149,347.1424,347.5366,765117.0
2021-01-05 09:50:00,370.28,370.49,370.12,370.3,586505.0,347.5366,347.7337,347.3864,347.5554,586505.0
2021-01-05 09:55:00,370.29,370.44,370.0,370.13,401950.0,347.546,347.6868,347.2738,347.3958,401950.0
2021-01-05 10:00:00,370.16,370.87,370.14,370.86,784131.0,347.424,348.0904,347.4052,348.081,784131.0
2021-01-05 10:05:00,370.86,370.92,370.05,370.25,521906.0,348.081,348.1373,347.3207,347.5084,521906.0
2021-01-05 10:10:00,370.25,370.55,370.17,370.36,299275.0,347.5084,347.79,347.4333,347.6117,299275.0
2021-01-05 10:15:00,370.36,370.62,369.28,369.41,659080.0,347.6117,347.8557,346.598,346.72,659080.0
2021-01-05 10:20:00,369.42,369.69,369.33,369.64,416305.0,346.7294,346.9828,346.6449,346.9359,416305.0
2021-01-05 10:25:00,369.63,369.84,369.51,369.75,329777.0,346.9265,347.1236,346.8139,347.0391,329777.0
2021-01-05 10:30:00,369.75,369.79,369.13,369.35,492010.0,347.0391,347.0767,346.4572,346.6637,492010.0
2021-01-05 10:35:00,369.36,369.5,368.97,369.22,394412.0,346.6731,346.8045,346.3071,346.5417,394412.0
2021-01-05 10:40:00,369.23,369.33,368.43,368.5,636026.0,346.5511,346.6449,345.8002,345.8659,636026.0
2021-01-05 10:45:00,368.5,369.2,368.45,369.18,571791.0,345.8659,346.5229,345.819,346.5042,571791.0
2021-01-05 10:50:00,369.17,369.93,369.14,369.75,592001.0,346.4948,347.2081,346.4666,347.0391,592001.0
2021-01-05 10:55:00,369.74,369.81,368.77,368.81,579771.0,347.0298,347.0955,346.1193,346.1569,579771.0
2021-01-05 11:00:00,368.82,369.35,368.74,369.17,452463.0,346.1663,346.6637,346.0912,346.4948,452463.0
2021-01-05 11:05:00,369.16,369.34,368.63,368.76,448028.0,346.4854,346.6543,345.9879,346.11,448028.0
2021-01-05 11:10:00,368.77,368.99,368.61,368.81,258390.0,346.1193,346.3258,345.9692,346.1569,258390.0
2021-01-05 11:15:00,368.8,368.8,368.31,368.58,626744.0,346.1475,346.1475,345.6876,345.941,626744.0
2021-01-05 11:20:00,368.57,369.04,368.55,369.04,491536.0,345.9316,346.3728,345.9129,346.3728,491536.0
2021-01-05 11:25:00,369.04,369.59,368.98,369.57,538934.0,346.3728,346.889,346.3164,346.8702,538934.0
2021-01-05 11:30:00,369.57,369.87,369.49,369.82,267808.0,346.8702,347.1518,346.7951,347.1048,267808.0
2021-01-05 11:35:00,369.84,369.93,369.8,369.91,315274.0,347.1236,347.2081,347.0861,347.1893,315274.0
2021-01-05 11:40:00,369.91,370.07,369.86,369.96,348021.0,347.1893,347.3395,347.1424,347.2362,348021.0
2021-01-05 11:45:00,369.96,370.06,369.76,369.84,351285.0,347.2362,347.3301,347.0485,347.1236,351285.0
2021-01-05 11:50:00,369.84,370.09,369.81,369.99,188215.0,347.1236,347.3583,347.0955,347.2644,188215.0
2021-01-05 11:55:00,370.0,370.05,369.67,369.75,191997.0,347.2738,347.3207,346.9641,347.0391,191997.0
2021-01-05 12:00:00,369.75,370.01,369.71,370.0,213226.0,347.0391,347.2832,347.0016,347.2738,213226.0
2021-01-05 12:05:00,370.0,370.54,370.0,370.3,491624.0,347.2738,347.7806,347.2738,347.5554,491624.0
2021-01-05 12:10:00,370.3,370.46,369.98,370.06,185871.0,347.5554,347.7055,347.255,347.3301,185871.0
2021-01-05 12:15:00,370.06,370.18,369.66,369.95,263882.0,347.3301,347.4427,346.9547,347.2269,263882.0
2021-01-05 12:20:00,369.96,370.12,369.82,369.89,134620.0,347.2362,347.3864,347.1048,347.1705,134620.0
2021-01-05 12:25:00,369.9,370.04,369.84,369.89,124871.0,347.1799,347.3113,347.1236,347.1705,124871.0
2021-01-05 12:30:00,369.9,370.12,369.86,370.0,218731.0,347.1799,347.3864,347.1424,347.2738,218731.0
2021-01-05 12:35:00,370.01,370.35,369.99,370.34,261940.0,347.2832,347.6023,347.2644,347.5929,261940.0
2021-01-05 12:40:00,370.32,370.37,370.0,370.03,257567.0,347.5741,347.6211,347.2738,347.3019,257567.0
2021-01-05 12:45:00,370.03,370.12,369.9,370.05,243757.0,347.3019,347.3864,347.1799,347.3207,243757.0
2021-01-05 12:50:00,370.06,370.2,370.0,370.15,248942.0,347.3301,347.4615,347.2738,347.4146,248942.0
2021-01-05 12:55:00,370.16,370.55,370.13,370.5,359198.0,347.424,347.79,347.3958,347.7431,359198.0
2021-01-05 13:00:00,370.51,370.63,370.44,370.51,205554.0,347.7525,347.8651,347.6868,347.7525,205554.0
2021-01-05 13:05:00,370.51,370.53,370.4,370.44,134392.0,347.7525,347.7712,347.6492,347.6868,134392.0
2021-01-05 13:10:00,370.43,370.56,370.39,370.49,219906.0,347.6774,347.7994,347.6398,347.7337,219906.0
2021-01-05 13:15:00,370.5,370.58,370.45,370.51,172694.0,347.7431,347.8182,347.6962,347.7525,172694.0
2021-01-05 13:20:00,370.51,370.51,370.36,370.39,141794.0,347.7525,347.7525,347.6117,347.6398,141794.0
2021-01-05 13:25:00,370.39,370.45,370.33,370.4,175278.0,347.6398,347.6962,347.5835,347.6492,175278.0
2021-01-05 13:30:00,370.39,370.57,370.36,370.51,193086.0,347.6398,347.8088,347.6117,347.7525,193086.0
2021-01-05 13:35:00,370.5,370.58,370.43,370.47,227289.0,347.7431,347.8182,347.6774,347.7149,227289.0
2021-01-05 13:40:00,370.47,370.63,370.47,370.59,213448.0,347.7149,347.8651,347.7149,347.8276,213448.0
2021-01-05 13:45:00,370.6,370.84,370.59,370.71,252771.0,347.8369,348.0622,347.8276,347.9402,252771.0
2021-01-05 13:50:00,370.71,370.78,370.65,370.67,193207.0,347.9402,348.0059,347.8839,347.9026,193207.0
2021-01-05 13:55:00,370.66,370.89,370.65,370.87,220918.0,347.8933,348.1091,347.8839,348.0904,220918.0
2021-01-05 14:00:00,370.88,371.77,370.87,371.66,1189368.0,348.0997,348.9351,348.0904,348.8318,1189368.0
2021-01-05 14:05:00,371.66,372.22,371.64,372.1,980444.0,348.8318,349.3574,348.8131,349.2448,980444.0
2021-01-05 14:10:00,372.11,372.13,371.95,371.97,575631.0,349.2542,349.273,349.104,349.1228,575631.0
2021-01-05 14:15:00,371.98,372.28,371.89,372.04,499482.0,349.1322,349.4137,349.0477,349.1885,499482.0
2021-01-05 14:20:00,372.04,372.15,371.9,372.14,432324.0,349.1885,349.2917,349.0571,349.2823,432324.0
2021-01-05 14:25:00,372.15,372.26,372.07,372.16,295912.0,349.2917,349.395,349.2166,349.3011,295912.0
2021-01-05 14:30:00,372.16,372.5,372.13,372.17,540223.0,349.3011,349.6202,349.273,349.3105,540223.0
2021-01-05 14:35:00,372.18,372.23,371.94,371.97,269846.0,349.3199,349.3668,349.0946,349.1228,269846.0
2021-01-05 14:40:00,371.97,372.16,371.96,371.98,280107.0,349.1228,349.3011,349.1134,349.1322,280107.0
2021-01-05 14:45:00,371.99,372.07,371.93,371.99,260214.0,349.1416,349.2166,349.0852,349.1416,260214.0
2021-01-05 14:50:00,372.0,372.04,371.53,371.59,453401.0,349.1509,349.1885,348.7098,348.7661,453401.0
2021-01-05 14:55:00,371.57,371.61,371.36,371.44,475362.0,348.7474,348.7849,348.5503,348.6253,475362.0
2021-01-05 15:00:00,371.44,371.98,371.38,371.95,633268.0,348.6253,349.1322,348.569,349.104,633268.0
2021-01-05 15:05:00,371.96,372.1,371.9,372.0,513996.0,349.1134,349.2448,349.0571,349.1509,513996.0
2021-01-05 15:10:00,372.01,372.1,371.8,371.82,400900.0,349.1603,349.2448,348.9632,348.982,400900.0
2021-01-05 15:15:00,371.81,371.9,371.47,371.63,408482.0,348.9726,349.0571,348.6535,348.8037,408482.0
2021-01-05 15:20:00,371.63,371.65,371.05,371.27,964676.0,348.8037,348.8224,348.2593,348.4658,964676.0
2021-01-05 15:25:00,371.28,371.31,371.02,371.06,386574.0,348.4752,348.5033,348.2311,348.2687,386574.0
2021-01-05 15:30:00,371.07,371.24,370.88,371.14,797075.0,348.2781,348.4376,348.0997,348.3438,797075.0
2021-01-05 15:35:00,371.13,371.37,370.92,370.94,746315.0,348.3344,348.5596,348.1373,348.1561,746315.0
2021-01-05 15:40:00,370.94,371.66,370.86,371.64,964375.0,348.1561,348.8318,348.081,348.8131,964375.0
2021-01-05 15:45:00,371.63,371.9,371.36,371.85,963194.0,348.8037,349.0571,348.5503,349.0102,963194.0
2021-01-05 15:50:00,371.85,372.22,371.36,371.56,2073194.0,349.0102,349.3574,348.5503,348.738,2073194.0
2021-01-05 15:55:00,371.56,371.61,371.14,371.32,4137057.0,348.738,348.7849,348.3438,348.5127,4137057.0
2021-01-06 09:30:00,369.71,370.2,369.12,369.35,1853157.0,347.0016,347.4615,346.4478,346.6637,1853157.0
2021-01-06 09:35:00,369.35,371.05,369.32,370.94,1648373.0,346.6637,348.2593,346.6356,348.1561,1648373.0
2021-01-06 09:40:00,370.94,371.17,370.35,371.1,1017294.0,348.1561,348.3719,347.6023,348.3062,1017294.0
2021-01-06 09:45:00,371.09,371.97,370.93,371.86,1199482.0,348.2968,349.1228,348.1467,349.0195,1199482.0
2021-01-06 09:50:00,371.86,372.35,371.72,372.32,1031041.0,349.0195,349.4794,348.8881,349.4513,1031041.0
2021-01-06 09:55:00,372.32,372.41,372.02,372.23,1026420.0,349.4513,349.5358,349.1697,349.3668,1026420.0
2021-01-06 10:00:00,372.25,372.47,371.96,372.36,720922.0,349.3856,349.5921,349.1134,349.4888,720922.0
2021-01-06 10:05:00,372.36,372.96,372.13,372.94,781317.0,349.4888,350.052,349.273,350.0332,781317.0
2021-01-06 10:10:00,372.95,373.39,372.87,373.27,1000726.0,350.0426,350.4556,349.9675,350.3429,1000726.0
2021-01-06 10:15:00,373.27,373.65,373.21,373.41,785547.0,350.3429,350.6996,350.2866,350.4743,785547.0
2021-01-06 10:20:00,373.42,373.62,373.23,373.54,537694.0,350.4837,350.6714,350.3054,350.5964,537694.0
2021-01-06 10:25:00,373.56,373.98,373.34,373.8,863487.0,350.6151,351.0093,350.4086,350.8404,863487.0
2021-01-06 10:30:00,373.79,374.53,373.79,374.48,1085474.0,350.831,351.5255,350.831,351.4786,1085474.0
2021-01-06 10:35:00,374.47,374.6,374.2,374.44,1193093.0,351.4692,351.5912,351.2158,351.4411,1193093.0
2021-01-06 10:40:00,374.43,374.93,374.42,374.92,769322.0,351.4317,351.901,351.4223,351.8916,769322.0
2021-01-06 10:45:00,374.92,375.2,374.85,375.2,842989.0,351.8916,352.1544,351.8259,352.1544,842989.0
2021-01-06 10:50:00,375.2,375.75,375.17,375.36,1174442.0,352.1544,352.6706,352.1262,352.3046,1174442.0
2021-01-06 10:55:00,375.36,375.4,374.96,375.1,929468.0,352.3046,352.3421,351.9291,352.0605,929468.0
2021-01-06 11:00:00,375.11,375.45,375.02,375.31,604432.0,352.0699,352.389,351.9855,352.2576,604432.0
2021-01-06 11:05:00,375.29,375.65,375.19,375.62,526612.0,352.2389,352.5768,352.145,352.5486,526612.0
2021-01-06 11:10:00,375.63,375.85,375.46,375.69,876072.0,352.558,352.7645,352.3984,352.6143,876072.0
2021-01-06 11:15:00,375.7,376.13,375.7,376.08,966454.0,352.6237,353.0273,352.6237,352.9803,966454.0
2021-01-06 11:20:00,376.07,376.16,375.67,375.88,701321.0,352.971,353.0554,352.5955,352.7926,701321.0
2021-01-06 11:25:00,375.87,376.07,375.85,375.88,458980.0,352.7832,352.971,352.7645,352.7926,458980.0
2021-01-06 11:30:00,375.89,376.06,375.76,375.77,524800.0,352.802,352.9616,352.68,352.6894,524800.0
2021-01-06 11:35:00,375.79,375.81,375.1,375.1,706808.0,352.7082,352.7269,352.0605,352.0605,706808.0
2021-01-06 11:40:00,375.11,375.27,375.1,375.21,436226.0,352.0699,352.2201,352.0605,352.1638,436226.0
2021-01-06 11:45:00,375.21,375.67,375.17,375.6,398310.0,352.1638,352.5955,352.1262,352.5298,398310.0
2021-01-06 11:50:00,375.61,375.62,375.41,375.5,453172.0,352.5392,352.5486,352.3515,352.436,453172.0
2021-01-06 11:55:00,375.5,375.71,375.36,375.4,239506.0,352.436,352.6331,352.3046,352.3421,239506.0
2021-01-06 12:00:00,375.42,375.81,375.38,375.78,380650.0,352.3609,352.7269,352.3233,352.6988,380650.0
2021-01-06 12:05:00,375.77,376.04,375.53,375.65,391964.0,352.6894,352.9428,352.4641,352.5768,391964.0
2021-01-06 12:10:00,375.65,375.78,375.51,375.68,223787.0,352.5768,352.6988,352.4454,352.6049,223787.0
2021-01-06 12:15:00,375.68,376.02,375.64,375.84,244760.0,352.6049,352.924,352.5674,352.7551,244760.0
2021-01-06 12:20:00,375.85,375.95,375.45,375.5,245862.0,352.7645,352.8583,352.389,352.436,245862.0
2021-01-06 12:25:00,375.5,375.84,375.42,375.73,207321.0,352.436,352.7551,352.3609,352.6518,207321.0
2021-01-06 12:30:00,375.73,376.1,375.73,375.93,220907.0,352.6518,352.9991,352.6518,352.8396,220907.0
2021-01-06 12:35:00,375.93,376.2,375.89,375.98,324525.0,352.8396,353.093,352.802,352.8865,324525.0
2021-01-06 12:40:00,375.98,376.15,375.87,376.08,322808.0,352.8865,353.046,352.7832,352.9803,322808.0
2021-01-06 12:45:00,376.07,376.2,375.91,376.14,362737.0,352.971,353.093,352.8208,353.0367,362737.0
2021-01-06 12:50:00,376.14,376.58,376.06,376.46,681743.0,353.0367,353.4496,352.9616,353.337,681743.0
2021-01-06 12:55:00,376.46,376.52,376.38,376.44,322555.0,353.337,353.3933,353.2619,353.3182,322555.0
2021-01-06 13:00:00,376.44,376.69,376.36,376.37,648143.0,353.3182,353.5529,353.2431,353.2525,648143.0
2021-01-06 13:05:00,376.38,376.52,376.3,376.34,251166.0,353.2619,353.3933,353.1868,353.2244,251166.0
2021-01-06 13:10:00,376.34,376.71,376.33,376.7,268019.0,353.2244,353.5716,353.215,353.5623,268019.0
2021-01-06 13:15:00,376.71,376.98,376.36,376.44,548205.0,353.5716,353.8251,353.2431,353.3182,548205.0
2021-01-06 13:20:00,376.43,376.46,376.13,376.21,429647.0,353.3088,353.337,353.0273,353.1024,429647.0
2021-01-06 13:25:00,376.2,376.33,376.08,376.13,238527.0,353.093,353.215,352.9803,353.0273,238527.0
2021-01-06 13:30:00,376.13,376.27,376.11,376.22,336320.0,353.0273,353.1587,353.0085,353.1117,336320.0
2021-01-06 13:35:00,376.22,376.43,376.17,376.38,296167.0,353.1117,353.3088,353.0648,353.2619,296167.0
2021-01-06 13:40:00,376.39,376.91,376.36,376.8,447129.0,353.2713,353.7594,353.2431,353.6561,447129.0
2021-01-06 13:45:00,376.8,376.98,376.74,376.75,388942.0,353.6561,353.8251,353.5998,353.6092,388942.0
2021-01-06 13:50:00,376.76,376.84,376.52,376.54,294493.0,353.6186,353.6937,353.3933,353.4121,294493.0
2021-01-06 13:55:00,376.54,376.67,376.39,376.49,282272.0,353.4121,353.5341,353.2713,353.3652,282272.0
2021-01-06 14:00:00,376.48,376.88,376.45,376.69,617967.0,353.3558,353.7312,353.3276,353.5529,617967.0
2021-01-06 14:05:00,376.69,376.9,376.69,376.74,386719.0,353.5529,353.75,353.5529,353.5998,386719.0
2021-01-06 14:10:00,376.75,376.88,376.6,376.61,315121.0,353.6092,353.7312,353.4684,353.4778,315121.0
2021-01-06 14:15:00,376.6,376.69,375.17,375.62,1715880.0,353.4684,353.5529,352.1262,352.5486,1715880.0
2021-01-06 14:20:00,375.61,375.99,375.16,375.25,1146591.0,352.5392,352.8959,352.1169,352.2013,1146591.0
2021-01-06 14:25:00,375.27,375.34,374.31,374.67,1984147.0,352.2201,352.2858,351.3191,351.6569,1984147.0
2021-01-06 14:30:00,374.66,375.7,374.49,375.15,1297979.0,351.6476,352.6237,351.488,352.1075,1297979.0
2021-01-06 14:35:00,375.15,375.3,374.02,374.36,1823210.0,352.1075,352.2483,351.0469,351.366,1823210.0
2021-01-06 14:40:00,374.35,375.33,374.1,374.9,1844811.0,351.3566,352.2764,351.122,351.8728,1844811.0
2021-01-06 14:45:00,374.91,375.05,373.23,373.37,2371525.0,351.8822,352.0136,350.3054,350.4368,2371525.0
2021-01-06 14:50:00,373.37,373.89,373.0,373.78,1992874.0,350.4368,350.9249,350.0895,350.8216,1992874.0
2021-01-06 14:55:00,373.77,374.61,373.73,374.48,1246774.0,350.8122,351.6006,350.7747,351.4786,1246774.0
2021-01-06 15:00:00,374.47,374.47,373.34,373.57,1322164.0,351.4692,351.4692,350.4086,350.6245,1322164.0
2021-01-06 15:05:00,373.57,374.33,373.54,374.04,1548900.0,350.6245,351.3378,350.5964,351.0656,1548900.0
2021-01-06 15:10:00,374.04,375.18,373.95,374.66,1888623.0,351.0656,352.1356,350.9812,351.6476,1888623.0
2021-01-06 15:15:00,374.66,374.84,374.21,374.58,942451.0,351.6476,351.8165,351.2252,351.5725,942451.0
2021-01-06 15:20:00,374.59,374.85,373.32,373.33,1294348.0,351.5819,351.8259,350.3899,350.3993,1294348.0
2021-01-06 15:25:00,373.33,374.47,372.88,374.21,1881669.0,350.3993,351.4692,349.9769,351.2252,1881669.0
2021-01-06 15:30:00,374.2,374.66,373.43,374.07,1475623.0,351.2158,351.6476,350.4931,351.0938,1475623.0
2021-01-06 15:35:00,374.08,374.13,373.27,373.31,1588092.0,351.1032,351.1501,350.3429,350.3805,1588092.0
2021-01-06 15:40:00,373.3,374.27,373.22,374.07,2079005.0,350.3711,351.2815,350.296,351.0938,2079005.0
2021-01-06 15:45:00,374.06,374.17,373.27,374.01,2298619.0,351.0844,351.1877,350.3429,351.0375,2298619.0
2021-01-06 15:50:00,373.98,374.06,372.83,373.72,2923314.0,351.0093,351.0844,349.93,350.7653,2923314.0
2021-01-06 15:55:00,373.73,373.86,372.99,373.53,4647643.0,350.7747,350.8967,350.0801,350.587,4647643.0
2021-01-07 09:30:00,376.1,376.92,375.91,376.52,2187324.0,352.9991,353.7687,352.8208,353.3933,2187324.0
2021-01-07 09:35:00,376.52,377.09,376.44,376.81,1603540.0,353.3933,353.9283,353.3182,353.6655,1603540.0
2021-01-07 09:40:00,376.82,377.01,376.52,376.87,647085.0,353.6749,353.8532,353.3933,353.7218,647085.0
2021-01-07 09:45:00,376.87,377.03,376.66,376.94,707170.0,353.7218,353.872,353.5247,353.7875,707170.0
2021-01-07 09:50:00,376.93,377.03,376.64,376.79,775860.0,353.7781,353.872,353.5059,353.6467,775860.0
2021-01-07 09:55:00,376.79,378.09,376.78,378.04,1549436.0,353.6467,354.8669,353.6373,354.82,1549436.0
2021-01-07 10:00:00,378.05,378.79,377.75,378.78,1517669.0,354.8293,355.5239,354.5478,355.5145,1517669.0
2021-01-07 10:05:00,378.78,378.92,378.22,378.51,1463415.0,355.5145,355.6459,354.9889,355.2611,1463415.0
2021-01-07 10:10:00,378.52,378.67,378.34,378.44,939281.0,355.2705,355.4113,355.1015,355.1954,939281.0
2021-01-07 10:15:00,378.45,379.0,378.45,378.94,1155613.0,355.2048,355.721,355.2048,355.6647,1155613.0
2021-01-07 10:20:00,378.95,379.28,378.86,378.97,890662.0,355.6741,355.9838,355.5896,355.6928,890662.0
2021-01-07 10:25:00,378.99,379.19,378.83,379.01,574655.0,355.7116,355.8993,355.5614,355.7304,574655.0
2021-01-07 10:30:00,379.02,379.2,378.97,379.12,677650.0,355.7398,355.9087,355.6928,355.8336,677650.0
2021-01-07 10:35:00,379.11,379.27,379.0,379.02,677952.0,355.8242,355.9744,355.721,355.7398,677952.0
2021-01-07 10:40:00,379.01,379.17,378.82,379.12,717225.0,355.7304,355.8806,355.552,355.8336,717225.0
2021-01-07 10:45:00,379.13,379.54,379.12,379.48,976183.0,355.843,356.2278,355.8336,356.1715,976183.0
2021-01-07 10:50:00,379.49,379.49,379.2,379.27,463795.0,356.1809,356.1809,355.9087,355.9744,463795.0
2021-01-07 10:55:00,379.29,379.49,379.23,379.48,310473.0,355.9932,356.1809,355.9369,356.1715,310473.0
2021-01-07 11:00:00,379.48,379.86,379.38,379.41,725488.0,356.1715,356.5282,356.0777,356.1058,725488.0
2021-01-07 11:05:00,379.42,379.51,379.19,379.22,424235.0,356.1152,356.1997,355.8993,355.9275,424235.0
2021-01-07 11:10:00,379.23,379.28,378.91,378.92,526798.0,355.9369,355.9838,355.6365,355.6459,526798.0
2021-01-07 11:15:00,378.91,379.0,378.78,378.91,469279.0,355.6365,355.721,355.5145,355.6365,469279.0
2021-01-07 11:20:00,378.91,379.26,378.9,379.15,296663.0,355.6365,355.965,355.6271,355.8618,296663.0
2021-01-07 11:25:00,379.14,379.16,378.88,378.94,258444.0,355.8524,355.8712,355.6084,355.6647,258444.0
2021-01-07 11:30:00,378.93,379.29,378.91,378.91,616053.0,355.6553,355.9932,355.6365,355.6365,616053.0
2021-01-07 11:35:00,378.9,379.27,378.84,379.18,523093.0,355.6271,355.9744,355.5708,355.8899,523093.0
2021-01-07 11:40:00,379.18,379.22,378.99,379.19,318402.0,355.8899,355.9275,355.7116,355.8993,318402.0
2021-01-07 11:45:00,379.19,379.32,379.07,379.07,381629.0,355.8993,356.0213,355.7867,355.7867,381629.0
2021-01-07 11:50:00,379.08,379.12,378.73,378.76,322183.0,355.7961,355.8336,355.4676,355.4957,322183.0
2021-01-07 11:55:00,378.77,378.82,378.64,378.79,406459.0,355.5051,355.552,355.3831,355.5239,406459.0
2021-01-07 12:00:00,378.79,378.97,378.76,378.83,271529.0,355.5239,355.6928,355.4957,355.5614,271529.0
2021-01-07 12:05:00,378.82,378.83,378.62,378.76,270440.0,355.552,355.5614,355.3643,355.4957,270440.0
2021-01-07 12:10:00,378.76,378.78,378.43,378.53,276370.0,355.4957,355.5145,355.186,355.2799,276370.0
2021-01-07 12:15:00,378.53,378.72,378.4,378.41,284621.0,355.2799,355.4582,355.1578,355.1672,284621.0
2021-01-07 12:20:00,378.42,378.59,378.31,378.45,204990.0,355.1766,355.3362,355.0734,355.2048,204990.0
2021-01-07 12:25:00,378.43,378.47,378.32,378.38,178413.0,355.186,355.2235,355.0828,355.1391,178413.0
2021-01-07 12:30:00,378.38,378.68,378.38,378.65,203438.0,355.1391,355.4206,355.1391,355.3925,203438.0
2021-01-07 12:35:00,378.64,378.64,378.51,378.56,138535.0,355.3831,355.3831,355.2611,355.308,138535.0
2021-01-07 12:40:00,378.56,378.65,378.49,378.53,183714.0,355.308,355.3925,355.2423,355.2799,183714.0
2021-01-07 12:45:00,378.54,378.6,378.52,378.57,97501.0,355.2892,355.3456,355.2705,355.3174,97501.0
2021-01-07 12:50:00,378.57,379.0,378.54,378.97,384919.0,355.3174,355.721,355.2892,355.6928,384919.0
2021-01-07 12:55:00,378.97,378.97,378.87,378.91,176925.0,355.6928,355.6928,355.599,355.6365,176925.0
2021-01-07 13:00:00,378.92,379.17,378.91,379.11,241277.0,355.6459,355.8806,355.6365,355.8242,241277.0
2021-01-07 13:05:00,379.11,379.13,378.48,378.48,335609.0,355.8242,355.843,355.2329,355.2329,335609.0
2021-01-07 13:10:00,378.47,378.68,378.46,378.68,188478.0,355.2235,355.4206,355.2142,355.4206,188478.0
2021-01-07 13:15:00,378.68,378.9,378.63,378.71,312177.0,355.4206,355.6271,355.3737,355.4488,312177.0
2021-01-07 13:20:00,378.72,378.8,378.58,378.7,167626.0,355.4582,355.5333,355.3268,355.4394,167626.0
2021-01-07 13:25:00,378.71,378.73,378.44,378.48,174139.0,355.4488,355.4676,355.1954,355.2329,174139.0
2021-01-07 13:30:00,378.51,378.87,378.48,378.81,262870.0,355.2611,355.599,355.2329,355.5427,262870.0
2021-01-07 13:35:00,378.82,378.97,378.79,378.94,209361.0,355.552,355.6928,355.5239,355.6647,209361.0
2021-01-07 13:40:00,378.93,379.04,378.82,378.98,251578.0,355.6553,355.7585,355.552,355.7022,251578.0
2021-01-07 13:45:00,378.98,379.02,378.64,378.72,221558.0,355.7022,355.7398,355.3831,355.4582,221558.0
2021-01-07 13:50:00,378.71,378.89,378.67,378.75,182443.0,355.4488,355.6177,355.4113,355.4863,182443.0
2021-01-07 13:55:00,378.75,378.98,378.74,378.97,197121.0,355.4863,355.7022,355.477,355.6928,197121.0
2021-01-07 14:00:00,378.98,379.17,378.85,379.12,395298.0,355.7022,355.8806,355.5802,355.8336,395298.0
2021-01-07 14:05:00,379.1,379.23,379.03,379.06,441962.0,355.8148,355.9369,355.7491,355.7773,441962.0
2021-01-07 14:10:00,379.06,379.16,378.82,379.0,315718.0,355.7773,355.8712,355.552,355.721,315718.0
2021-01-07 14:15:00,379.0,379.07,378.88,378.92,199870.0,355.721,355.7867,355.6084,355.6459,199870.0
2021-01-07 14:20:00,378.91,379.03,378.8,378.89,243748.0,355.6365,355.7491,355.5333,355.6177,243748.0
2021-01-07 14:25:00,378.9,378.91,378.68,378.73,299086.0,355.6271,355.6365,355.4206,355.4676,299086.0
2021-01-07 14:30:00,378.73,378.98,378.73,378.95,200647.0,355.4676,355.7022,355.4676,355.6741,200647.0
2021-01-07 14:35:00,378.93,379.13,378.9,379.08,405939.0,355.6553,355.843,355.6271,355.7961,405939.0
2021-01-07 14:40:00,379.07,379.15,378.98,379.07,256397.0,355.7867,355.8618,355.7022,355.7867,256397.0
2021-01-07 14:45:00,379.06,379.13,378.88,378.94,239233.0,355.7773,355.843,355.6084,355.6647,239233.0
2021-01-07 14:50:00,378.95,379.02,378.85,378.97,260171.0,355.6741,355.7398,355.5802,355.6928,260171.0
2021-01-07 14:55:00,378.98,379.3,378.9,379.3,475451.0,355.7022,356.0026,355.6271,356.0026,475451.0
2021-01-07 15:00:00,379.29,379.59,379.19,379.54,581259.0,355.9932,356.2748,355.8993,356.2278,581259.0
2021-01-07 15:05:00,379.54,379.61,379.3,379.31,519688.0,356.2278,356.2935,356.0026,356.012,519688.0
2021-01-07 15:10:00,379.3,379.42,378.83,379.08,824449.0,356.0026,356.1152,355.5614,355.7961,824449.0
2021-01-07 15:15:00,379.07,379.28,379.01,379.24,472552.0,355.7867,355.9838,355.7304,355.9463,472552.0
2021-01-07 15:20:00,379.23,379.61,379.14,379.59,443032.0,355.9369,356.2935,355.8524,356.2748,443032.0
2021-01-07 15:25:00,379.58,379.6,379.39,379.47,545277.0,356.2654,356.2841,356.087,356.1621,545277.0
2021-01-07 15:30:00,379.47,379.5,379.28,379.36,597222.0,356.1621,356.1903,355.9838,356.0589,597222.0
2021-01-07 15:35:00,379.37,379.7,379.3,379.62,859019.0,356.0683,356.378,356.0026,356.3029,859019.0
2021-01-07 15:40:00,379.62,379.66,379.35,379.61,973495.0,356.3029,356.3405,356.0495,356.2935,973495.0
2021-01-07 15:45:00,379.6,379.8,379.58,379.7,1528945.0,356.2841,356.4719,356.2654,356.378,1528945.0
2021-01-07 15:50:00,379.69,379.9,379.49,379.78,1968248.0,356.3686,356.5657,356.1809,356.4531,1968248.0
2021-01-07 15:55:00,379.78,379.8,378.95,379.06,3259162.0,356.4531,356.4719,355.6741,355.7773,3259162.0
2021-01-08 09:30:00,380.59,381.1,380.19,380.67,1549904.0,357.2133,357.692,356.8379,357.2884,1549904.0
2021-01-08 09:35:00,380.7,381.05,380.42,380.52,719644.0,357.3166,357.6451,357.0538,357.1476,719644.0
2021-01-08 09:40:00,380.54,381.22,380.54,381.01,749609.0,357.1664,357.8046,357.1664,357.6075,749609.0
2021-01-08 09:45:00,381.0,381.08,380.05,380.53,681059.0,357.5981,357.6732,356.7065,357.157,681059.0
2021-01-08 09:50:00,380.56,380.73,380.27,380.44,429597.0,357.1852,357.3447,356.913,357.0725,429597.0
2021-01-08 09:55:00,380.44,380.7,380.18,380.51,531758.0,357.0725,357.3166,356.8285,357.1382,531758.0
2021-01-08 10:00:00,380.54,381.0,380.54,380.96,403977.0,357.1664,357.5981,357.1664,357.5606,403977.0
2021-01-08 10:05:00,380.96,381.04,380.55,380.77,399665.0,357.5606,357.6357,357.1758,357.3823,399665.0
2021-01-08 10:10:00,380.76,380.96,380.64,380.65,240415.0,357.3729,357.5606,357.2603,357.2696,240415.0
2021-01-08 10:15:00,380.66,380.91,380.64,380.84,207434.0,357.279,357.5137,357.2603,357.448,207434.0
2021-01-08 10:20:00,380.84,380.85,379.89,380.15,719767.0,357.448,357.4574,356.5563,356.8004,719767.0
2021-01-08 10:25:00,380.13,380.35,378.84,378.92,1276903.0,356.7816,356.9881,355.5708,355.6459,1276903.0
2021-01-08 10:30:00,378.91,379.5,378.89,379.43,651539.0,355.6365,356.1903,355.6177,356.1246,651539.0
2021-01-08 10:35:00,379.41,379.89,379.28,379.65,487338.0,356.1058,356.5563,355.9838,356.3311,487338.0
2021-01-08 10:40:00,379.65,380.37,379.64,380.26,456199.0,356.3311,357.0068,356.3217,356.9036,456199.0
2021-01-08 10:45:00,380.27,380.65,380.25,380.53,600995.0,356.913,357.2696,356.8942,357.157,600995.0
2021-01-08 10:50:00,380.54,380.64,380.44,380.61,322256.0,357.1664,357.2603,357.0725,357.2321,322256.0
2021-01-08 10:55:00,380.63,380.76,380.37,380.55,317576.0,357.2509,357.3729,357.0068,357.1758,317576.0
2021-01-08 11:00:00,380.55,380.84,380.49,380.7,440256.0,357.1758,357.448,357.1195,357.3166,440256.0
2021-01-08 11:05:00,380.7,380.76,380.24,380.34,301113.0,357.3166,357.3729,356.8848,356.9787,301113.0
2021-01-08 11:10:00,380.36,380.44,380.0,380.21,321090.0,356.9975,357.0725,356.6596,356.8567,321090.0
2021-01-08 11:15:00,380.23,380.26,379.57,379.85,532272.0,356.8754,356.9036,356.256,356.5188,532272.0
2021-01-08 11:20:00,379.85,380.08,379.7,379.98,306228.0,356.5188,356.7347,356.378,356.6408,306228.0
2021-01-08 11:25:00,379.98,380.05,379.84,379.99,249808.0,356.6408,356.7065,356.5094,356.6502,249808.0
2021-01-08 11:30:00,379.98,380.0,379.71,379.77,227299.0,356.6408,356.6596,356.3874,356.4437,227299.0
2021-01-08 11:35:00,379.75,379.97,379.73,379.74,211007.0,356.4249,356.6314,356.4062,356.4155,211007.0
2021-01-08 11:40:00,379.75,379.88,379.59,379.83,208540.0,356.4249,356.5469,356.2748,356.5,208540.0
2021-01-08 11:45:00,379.82,380.07,379.75,379.81,242053.0,356.4906,356.7253,356.4249,356.4812,242053.0
2021-01-08 11:50:00,379.8,379.81,379.55,379.75,287905.0,356.4719,356.4812,356.2372,356.4249,287905.0
2021-01-08 11:55:00,379.74,380.24,379.73,380.24,521864.0,356.4155,356.8848,356.4062,356.8848,521864.0
2021-01-08 12:00:00,380.24,380.29,379.6,379.67,262161.0,356.8848,356.9318,356.2841,356.3498,262161.0
2021-01-08 12:05:00,379.69,380.18,379.61,380.15,262734.0,356.3686,356.8285,356.2935,356.8004,262734.0
2021-01-08 12:10:00,380.15,380.54,380.12,380.5,208968.0,356.8004,357.1664,356.7722,357.1289,208968.0
2021-01-08 12:15:00,380.5,380.67,380.44,380.5,209543.0,357.1289,357.2884,357.0725,357.1289,209543.0
2021-01-08 12:20:00,380.5,380.55,380.29,380.31,164362.0,357.1289,357.1758,356.9318,356.9505,164362.0
2021-01-08 12:25:00,380.33,380.42,380.29,380.38,165529.0,356.9693,357.0538,356.9318,357.0162,165529.0
2021-01-08 12:30:00,380.38,380.44,380.27,380.38,119360.0,357.0162,357.0725,356.913,357.0162,119360.0
2021-01-08 12:35:00,380.37,380.49,380.32,380.41,102920.0,357.0068,357.1195,356.9599,357.0444,102920.0
2021-01-08 12:40:00,380.41,380.48,380.25,380.3,142523.0,357.0444,357.1101,356.8942,356.9411,142523.0
2021-01-08 12:45:00,380.3,380.35,379.59,379.7,396329.0,356.9411,356.9881,356.2748,356.378,396329.0
2021-01-08 12:50:00,379.7,380.0,379.69,379.91,130159.0,356.378,356.6596,356.3686,356.5751,130159.0
2021-01-08 12:55:00,379.91,380.02,379.7,379.77,118376.0,356.5751,356.6783,356.378,356.4437,118376.0
2021-01-08 13:00:00,379.75,379.8,379.4,379.6,347828.0,356.4249,356.4719,356.0964,356.2841,347828.0
2021-01-08 13:05:00,379.6,379.76,379.58,379.74,396896.0,356.2841,356.4343,356.2654,356.4155,396896.0
2021-01-08 13:10:00,379.75,379.9,379.5,379.62,289581.0,356.4249,356.5657,356.1903,356.3029,289581.0
2021-01-08 13:15:00,379.63,379.64,378.77,378.8,535184.0,356.3123,356.3217,355.5051,355.5333,535184.0
2021-01-08 13:20:00,378.8,378.8,377.8,378.21,1027913.0,355.5333,355.5333,354.5947,354.9795,1027913.0
2021-01-08 13:25:00,378.21,378.72,378.17,378.67,739175.0,354.9795,355.4582,354.942,355.4113,739175.0
2021-01-08 13:30:00,378.67,378.72,378.03,378.05,462109.0,355.4113,355.4582,354.8106,354.8293,462109.0
2021-01-08 13:35:00,378.03,378.4,377.32,377.86,1086581.0,354.8106,355.1578,354.1442,354.651,1086581.0
2021-01-08 13:40:00,377.86,377.86,377.1,377.67,918652.0,354.651,354.651,353.9377,354.4727,918652.0
2021-01-08 13:45:00,377.67,378.08,377.55,377.97,838280.0,354.4727,354.8575,354.3601,354.7543,838280.0
2021-01-08 13:50:00,377.96,378.24,377.92,378.21,475668.0,354.7449,355.0077,354.7073,354.9795,475668.0
2021-01-08 13:55:00,378.2,378.48,377.98,378.24,585347.0,354.9701,355.2329,354.7636,355.0077,585347.0
2021-01-08 14:00:00,378.24,378.86,378.17,378.66,932235.0,355.0077,355.5896,354.942,355.4019,932235.0
2021-01-08 14:05:00,378.66,379.04,378.61,378.92,595381.0,355.4019,355.7585,355.3549,355.6459,595381.0
2021-01-08 14:10:00,378.92,379.43,378.82,378.82,577147.0,355.6459,356.1246,355.552,355.552,577147.0
2021-01-08 14:15:00,378.81,379.22,378.77,379.13,447490.0,355.5427,355.9275,355.5051,355.843,447490.0
2021-01-08 14:20:00,379.13,379.22,378.84,379.08,515048.0,355.843,355.9275,355.5708,355.7961,515048.0
2021-01-08 14:25:00,379.08,379.52,378.85,379.52,618516.0,355.7961,356.2091,355.5802,356.2091,618516.0
2021-01-08 14:30:00,379.51,379.64,379.27,379.32,739578.0,356.1997,356.3217,355.9744,356.0213,739578.0
2021-01-08 14:35:00,379.33,379.56,379.28,379.47,237556.0,356.0307,356.2466,355.9838,356.1621,237556.0
2021-01-08 14:40:00,379.48,379.51,378.84,378.99,525405.0,356.1715,356.1997,355.5708,355.7116,525405.0
2021-01-08 14:45:00,378.99,379.58,378.82,379.58,509452.0,355.7116,356.2654,355.552,356.2654,509452.0
2021-01-08 14:50:00,379.58,380.05,379.51,379.8,1084517.0,356.2654,356.7065,356.1997,356.4719,1084517.0
2021-01-08 14:55:00,379.77,380.08,379.71,379.99,460890.0,356.4437,356.7347,356.3874,356.6502,460890.0
2021-01-08 15:00:00,379.99,380.44,379.94,380.3,651418.0,356.6502,357.0725,356.6033,356.9411,651418.0
2021-01-08 15:05:00,380.3,380.59,380.2,380.54,470141.0,356.9411,357.2133,356.8473,357.1664,470141.0
2021-01-08 15:10:00,380.56,380.67,380.22,380.48,777706.0,357.1852,357.2884,356.8661,357.1101,777706.0
2021-01-08 15:15:00,380.48,380.64,380.14,380.45,871809.0,357.1101,357.2603,356.791,357.0819,871809.0
2021-01-08 15:20:00,380.45,380.54,380.07,380.13,1013899.0,357.0819,357.1664,356.7253,356.7816,1013899.0
2021-01-08 15:25:00,380.14,380.6,380.06,380.48,862074.0,356.791,357.2227,356.7159,357.1101,862074.0
2021-01-08 15:30:00,380.48,380.83,380.22,380.79,702413.0,357.1101,357.4386,356.8661,357.401,702413.0
2021-01-08 15:35:00,380.8,380.92,380.56,380.88,1386113.0,357.4104,357.5231,357.1852,357.4855,1386113.0
2021-01-08 15:40:00,380.88,380.95,380.63,380.91,963224.0,357.4855,357.5512,357.2509,357.5137,963224.0
2021-01-08 15:45:00,380.91,381.22,380.85,381.11,1433848.0,357.5137,357.8046,357.4574,357.7014,1433848.0
2021-01-08 15:50:00,381.12,381.49,381.02,381.35,2677370.0,357.7108,358.0581,357.6169,357.9266,2677370.0
2021-01-08 15:55:00,381.35,381.47,381.14,381.24,4173447.0,357.9266,358.0393,357.7295,357.8234,4173447.0
2021-01-11 09:30:00,377.87,378.92,377.72,378.3,2191647.0,354.6604,355.6459,354.5196,355.064,2191647.0
2021-01-11 09:35:00,378.31,378.63,377.71,378.4,1102221.0,355.0734,355.3737,354.5102,355.1578,1102221.0
2021-01-11 09:40:00,378.41,378.64,377.94,378.38,794233.0,355.1672,355.3831,354.7261,355.1391,794233.0
2021-01-11 09:45:00,378.38,378.6,377.91,378.04,736488.0,355.1391,355.3456,354.6979,354.82,736488.0
2021-01-11 09:50:00,378.01,378.56,377.75,378.54,684862.0,354.7918,355.308,354.5478,355.2892,684862.0
2021-01-11 09:55:00,378.56,379.3,378.53,379.09,1148345.0,355.308,356.0026,355.2799,355.8055,1148345.0
2021-01-11 10:00:00,379.1,379.29,378.94,379.08,458618.0,355.8148,355.9932,355.6647,355.7961,458618.0
2021-01-11 10:05:00,379.1,379.4,379.02,379.33,537565.0,355.8148,356.0964,355.7398,356.0307,537565.0
2021-01-11 10:10:00,379.31,379.32,378.97,379.04,304239.0,356.012,356.0213,355.6928,355.7585,304239.0
2021-01-11 10:15:00,379.03,379.35,378.84,379.13,509670.0,355.7491,356.0495,355.5708,355.843,509670.0
2021-01-11 10:20:00,379.13,379.27,378.9,379.15,384769.0,355.843,355.9744,355.6271,355.8618,384769.0
2021-01-11 10:25:00,379.14,379.82,379.14,379.66,588349.0,355.8524,356.4906,355.8524,356.3405,588349.0
2021-01-11 10:30:00,379.66,379.89,379.57,379.86,431439.0,356.3405,356.5563,356.256,356.5282,431439.0
2021-01-11 10:35:00,379.85,379.89,379.66,379.73,243541.0,356.5188,356.5563,356.3405,356.4062,243541.0
2021-01-11 10:40:00,379.72,379.81,379.5,379.61,340479.0,356.3968,356.4812,356.1903,356.2935,340479.0
2021-01-11 10:45:00,379.61,379.64,379.05,379.07,566907.0,356.2935,356.3217,355.7679,355.7867,566907.0
2021-01-11 10:50:00,379.06,379.39,378.97,379.24,272987.0,355.7773,356.087,355.6928,355.9463,272987.0
2021-01-11 10:55:00,379.24,379.59,379.18,379.52,247683.0,355.9463,356.2748,355.8899,356.2091,247683.0
2021-01-11 11:00:00,379.52,379.58,379.24,379.31,307891.0,356.2091,356.2654,355.9463,356.012,307891.0
2021-01-11 11:05:00,379.31,379.47,379.14,379.25,190659.0,356.012,356.1621,355.8524,355.9556,190659.0
2021-01-11 11:10:00,379.24,379.25,378.58,378.89,433112.0,355.9463,355.9556,355.3268,355.6177,433112.0
2021-01-11 11:15:00,378.9,379.31,378.88,379.3,319324.0,355.6271,356.012,355.6084,356.0026,319324.0
2021-01-11 11:20:00,379.28,379.93,379.24,379.88,486553.0,355.9838,356.5939,355.9463,356.5469,486553.0
2021-01-11 11:25:00,379.89,379.97,379.73,379.85,486684.0,356.5563,356.6314,356.4062,356.5188,486684.0
2021-01-11 11:30:00,379.85,379.93,379.64,379.7,403469.0,356.5188,356.5939,356.3217,356.378,403469.0
2021-01-11 11:35:00,379.71,379.93,379.6,379.89,193565.0,356.3874,356.5939,356.2841,356.5563,193565.0
2021-01-11 11:40:00,379.89,379.9,379.7,379.76,188215.0,356.5563,356.5657,356.378,356.4343,188215.0
2021-01-11 11:45:00,379.77,379.85,379.57,379.76,157692.0,356.4437,356.5188,356.256,356.4343,157692.0
2021-01-11 11:50:00,379.75,379.86,379.66,379.68,139243.0,356.4249,356.5282,356.3405,356.3592,139243.0
2021-01-11 11:55:00,379.66,379.9,379.64,379.82,146407.0,356.3405,356.5657,356.3217,356.4906,146407.0
2021-01-11 12:00:00,379.82,380.09,379.76,379.95,293561.0,356.4906,356.744,356.4343,356.6126,293561.0
2021-01-11 12:05:00,379.96,380.0,379.72,379.88,159607.0,356.622,356.6596,356.3968,356.5469,159607.0
2021-01-11 12:10:00,379.88,380.0,379.72,379.83,217173.0,356.5469,356.6596,356.3968,356.5,217173.0
2021-01-11 12:15:00,379.83,379.99,379.71,379.8,195273.0,356.5,356.6502,356.3874,356.4719,195273.0
2021-01-11 12:20:00,379.81,379.91,379.76,379.88,126740.0,356.4812,356.5751,356.4343,356.5469,126740.0
2021-01-11 12:25:00,379.87,379.91,379.74,379.89,121453.0,356.5376,356.5751,356.4155,356.5563,121453.0
2021-01-11 12:30:00,379.89,380.45,379.88,380.35,384936.0,356.5563,357.0819,356.5469,356.9881,384936.0
2021-01-11 12:35:00,380.35,380.45,380.21,380.21,212210.0,356.9881,357.0819,356.8567,356.8567,212210.0
2021-01-11 12:40:00,380.22,380.34,380.14,380.3,193197.0,356.8661,356.9787,356.791,356.9411,193197.0
2021-01-11 12:45:00,380.31,380.47,380.3,380.41,204366.0,356.9505,357.1007,356.9411,357.0444,204366.0
2021-01-11 12:50:00,380.41,380.58,380.31,380.38,155181.0,357.0444,357.2039,356.9505,357.0162,155181.0
2021-01-11 12:55:00,380.39,380.43,380.15,380.24,182077.0,357.0256,357.0632,356.8004,356.8848,182077.0
2021-01-11 13:00:00,380.25,380.38,380.24,380.28,131405.0,356.8942,357.0162,356.8848,356.9224,131405.0
2021-01-11 13:05:00,380.28,380.41,380.23,380.32,144865.0,356.9224,357.0444,356.8754,356.9599,144865.0
2021-01-11 13:10:00,380.31,380.45,380.29,380.41,225621.0,356.9505,357.0819,356.9318,357.0444,225621.0
2021-01-11 13:15:00,380.42,380.48,380.26,380.27,191621.0,357.0538,357.1101,356.9036,356.913,191621.0
2021-01-11 13:20:00,380.27,380.29,379.92,380.16,331695.0,356.913,356.9318,356.5845,356.8097,331695.0
2021-01-11 13:25:00,380.15,380.16,379.65,379.74,482659.0,356.8004,356.8097,356.3311,356.4155,482659.0
2021-01-11 13:30:00,379.74,379.82,379.58,379.68,306190.0,356.4155,356.4906,356.2654,356.3592,306190.0
2021-01-11 13:35:00,379.68,379.73,379.61,379.66,146874.0,356.3592,356.4062,356.2935,356.3405,146874.0
2021-01-11 13:40:00,379.67,379.67,379.21,379.33,366281.0,356.3498,356.3498,355.9181,356.0307,366281.0
2021-01-11 13:45:00,379.34,379.36,378.78,378.94,591537.0,356.0401,356.0589,355.5145,355.6647,591537.0
2021-01-11 13:50:00,378.94,379.35,378.94,379.32,412266.0,355.6647,356.0495,355.6647,356.0213,412266.0
2021-01-11 13:55:00,379.32,379.47,379.18,379.24,266415.0,356.0213,356.1621,355.8899,355.9463,266415.0
2021-01-11 14:00:00,379.24,379.25,378.86,379.05,294865.0,355.9463,355.9556,355.5896,355.7679,294865.0
2021-01-11 14:05:00,379.05,379.17,378.93,378.98,291733.0,355.7679,355.8806,355.6553,355.7022,291733.0
2021-01-11 14:10:00,378.97,379.19,378.9,379.02,177781.0,355.6928,355.8993,355.6271,355.7398,177781.0
2021-01-11 14:15:00,379.01,379.11,378.68,378.69,272791.0,355.7304,355.8242,355.4206,355.43,272791.0
2021-01-11 14:20:00,378.68,378.85,378.31,378.84,600308.0,355.4206,355.5802,355.0734,355.5708,600308.0
2021-01-11 14:25:00,378.85,378.9,378.54,378.68,380015.0,355.5802,355.6271,355.2892,355.4206,380015.0
2021-01-11 14:30:00,378.67,378.91,378.45,378.72,347463.0,355.4113,355.6365,355.2048,355.4582,347463.0
2021-01-11 14:35:00,378.71,378.76,378.49,378.64,170641.0,355.4488,355.4957,355.2423,355.3831,170641.0
2021-01-11 14:40:00,378.62,379.04,378.58,378.97,360412.0,355.3643,355.7585,355.3268,355.6928,360412.0
2021-01-11 14:45:00,378.97,379.25,378.87,379.12,322766.0,355.6928,355.9556,355.599,355.8336,322766.0
2021-01-11 14:50:00,379.13,379.22,378.86,379.2,379627.0,355.843,355.9275,355.5896,355.9087,379627.0
2021-01-11 14:55:00,379.18,379.6,379.14,379.52,654753.0,355.8899,356.2841,355.8524,356.2091,654753.0
2021-01-11 15:00:00,379.53,379.64,379.31,379.46,548343.0,356.2184,356.3217,356.012,356.1527,548343.0
2021-01-11 15:05:00,379.47,379.62,378.96,379.09,397973.0,356.1621,356.3029,355.6834,355.8055,397973.0
2021-01-11 15:10:00,379.08,379.16,378.73,378.86,523372.0,355.7961,355.8712,355.4676,355.5896,523372.0
2021-01-11 15:15:00,378.86,379.05,378.53,378.64,413012.0,355.5896,355.7679,355.2799,355.3831,413012.0
2021-01-11 15:20:00,378.65,378.7,378.3,378.51,698044.0,355.3925,355.4394,355.064,355.2611,698044.0
2021-01-11 15:25:00,378.52,378.85,378.23,378.27,564920.0,355.2705,355.5802,354.9983,355.0358,564920.0
2021-01-11 15:30:00,378.27,378.78,378.21,378.45,577116.0,355.0358,355.5145,354.9795,355.2048,577116.0
2021-01-11 15:35:00,378.43,378.79,378.24,378.24,649775.0,355.186,355.5239,355.0077,355.0077,649775.0
2021-01-11 15:40:00,378.25,378.56,378.12,378.29,802278.0,355.0171,355.308,354.895,355.0546,802278.0
2021-01-11 15:45:00,378.3,379.09,378.29,378.97,1100625.0,355.064,355.8055,355.0546,355.6928,1100625.0
2021-01-11 15:50:00,378.97,379.33,378.71,378.73,1789183.0,355.6928,356.0307,355.4488,355.4676,1789183.0
2021-01-11 15:55:00,378.73,378.91,378.52,378.74,2760034.0,355.4676,355.6365,355.2705,355.477,2760034.0
2021-01-12 09:30:00,378.89,379.29,378.79,379.02,988136.0,355.6177,355.9932,355.5239,355.7398,988136.0
2021-01-12 09:35:00,379.01,379.09,378.62,378.76,580430.0,355.7304,355.8055,355.3643,355.4957,580430.0
2021-01-12 09:40:00,378.76,379.03,378.58,378.76,396442.0,355.4957,355.7491,355.3268,355.4957,396442.0
2021-01-12 09:45:00,378.76,378.84,378.45,378.5,627503.0,355.4957,355.5708,355.2048,355.2517,627503.0
2021-01-12 09:50:00,378.5,378.54,377.75,378.49,884587.0,355.2517,355.2892,354.5478,355.2423,884587.0
2021-01-12 09:55:00,378.47,378.84,378.46,378.81,409475.0,355.2235,355.5708,355.2142,355.5427,409475.0
2021-01-12 10:00:00,378.82,378.88,378.28,378.75,425511.0,355.552,355.6084,355.0452,355.4863,425511.0
2021-01-12 10:05:00,378.75,378.84,378.59,378.79,213625.0,355.4863,355.5708,355.3362,355.5239,213625.0
2021-01-12 10:10:00,378.79,379.11,378.79,378.89,418935.0,355.5239,355.8242,355.5239,355.6177,418935.0
2021-01-12 10:15:00,378.89,379.61,378.71,379.57,798767.0,355.6177,356.2935,355.4488,356.256,798767.0
2021-01-12 10:20:00,379.56,379.58,379.4,379.48,360331.0,356.2466,356.2654,356.0964,356.1715,360331.0
2021-01-12 10:25:00,379.48,379.73,379.24,379.3,443652.0,356.1715,356.4062,355.9463,356.0026,443652.0
2021-01-12 10:30:00,379.3,379.53,379.18,379.37,278305.0,356.0026,356.2184,355.8899,356.0683,278305.0
2021-01-12 10:35:00,379.38,379.49,379.23,379.36,208211.0,356.0777,356.1809,355.9369,356.0589,208211.0
2021-01-12 10:40:00,379.35,379.45,379.09,379.14,243160.0,356.0495,356.1434,355.8055,355.8524,243160.0
2021-01-12 10:45:00,379.14,379.38,378.85,379.21,363528.0,355.8524,356.0777,355.5802,355.9181,363528.0
2021-01-12 10:50:00,379.21,379.42,379.1,379.28,204958.0,355.9181,356.1152,355.8148,355.9838,204958.0
2021-01-12 10:55:00,379.28,379.3,379.05,379.14,328445.0,355.9838,356.0026,355.7679,355.8524,328445.0
2021-01-12 11:00:00,379.14,379.37,378.8,379.26,514597.0,355.8524,356.0683,355.5333,355.965,514597.0
2021-01-12 11:05:00,379.28,379.53,379.23,379.52,246967.0,355.9838,356.2184,355.9369,356.2091,246967.0
2021-01-12 11:10:00,379.52,379.71,379.52,379.71,313139.0,356.2091,356.3874,356.2091,356.3874,313139.0
2021-01-12 11:15:00,379.7,379.86,379.42,379.47,273880.0,356.378,356.5282,356.1152,356.1621,273880.0
2021-01-12 11:20:00,379.48,379.48,379.22,379.23,283349.0,356.1715,356.1715,355.9275,355.9369,283349.0
2021-01-12 11:25:00,379.24,379.24,378.89,378.97,209487.0,355.9463,355.9463,355.6177,355.6928,209487.0
2021-01-12 11:30:00,378.97,379.04,378.54,378.9,384983.0,355.6928,355.7585,355.2892,355.6271,384983.0
2021-01-12 11:35:00,378.91,378.98,378.69,378.71,214388.0,355.6365,355.7022,355.43,355.4488,214388.0
2021-01-12 11:40:00,378.7,378.78,378.4,378.48,262769.0,355.4394,355.5145,355.1578,355.2329,262769.0
2021-01-12 11:45:00,378.47,378.52,378.32,378.46,131912.0,355.2235,355.2705,355.0828,355.2142,131912.0
2021-01-12 11:50:00,378.45,378.48,377.85,378.13,527758.0,355.2048,355.2329,354.6416,354.9044,527758.0
2021-01-12 11:55:00,378.13,378.32,378.01,378.29,266809.0,354.9044,355.0828,354.7918,355.0546,266809.0
2021-01-12 12:00:00,378.28,378.33,377.89,377.93,493601.0,355.0452,355.0921,354.6792,354.7167,493601.0
2021-01-12 12:05:00,377.95,377.95,376.95,377.16,1109171.0,354.7355,354.7355,353.7969,353.994,1109171.0
2021-01-12 12:10:00,377.13,377.16,376.62,376.75,836479.0,353.9659,353.994,353.4872,353.6092,836479.0
2021-01-12 12:15:00,376.75,377.3,376.36,377.23,1042585.0,353.6092,354.1254,353.2431,354.0597,1042585.0
2021-01-12 12:20:00,377.21,377.33,376.81,376.92,412192.0,354.0409,354.1536,353.6655,353.7687,412192.0
2021-01-12 12:25:00,376.9,377.53,376.84,377.51,418356.0,353.75,354.3413,353.6937,354.3225,418356.0
2021-01-12 12:30:00,377.5,377.51,377.01,377.37,344566.0,354.3131,354.3225,353.8532,354.1911,344566.0
2021-01-12 12:35:00,377.37,377.75,377.25,377.72,397243.0,354.1911,354.5478,354.0785,354.5196,397243.0
2021-01-12 12:40:00,377.73,377.91,377.36,377.83,366214.0,354.529,354.6979,354.1817,354.6229,366214.0
2021-01-12 12:45:00,377.83,377.93,377.49,377.74,352279.0,354.6229,354.7167,354.3037,354.5384,352279.0
2021-01-12 12:50:00,377.74,378.09,377.73,378.02,353540.0,354.5384,354.8669,354.529,354.8012,353540.0
2021-01-12 12:55:00,378.02,378.08,377.98,378.01,174139.0,354.8012,354.8575,354.7636,354.7918,174139.0
2021-01-12 13:00:00,378.02,378.25,377.82,378.16,455308.0,354.8012,355.0171,354.6135,354.9326,455308.0
2021-01-12 13:05:00,378.16,378.19,377.91,378.04,316941.0,354.9326,354.9607,354.6979,354.82,316941.0
2021-01-12 13:10:00,378.05,378.34,377.99,378.28,322081.0,354.8293,355.1015,354.773,355.0452,322081.0
2021-01-12 13:15:00,378.29,378.34,378.03,378.03,207584.0,355.0546,355.1015,354.8106,354.8106,207584.0
2021-01-12 13:20:00,378.04,378.11,377.77,377.88,264354.0,354.82,354.8857,354.5665,354.6698,264354.0
2021-01-12 13:25:00,377.88,378.55,377.87,378.51,444524.0,354.6698,355.2986,354.6604,355.2611,444524.0
2021-01-12 13:30:00,378.53,379.16,378.4,379.02,812788.0,355.2799,355.8712,355.1578,355.7398,812788.0
2021-01-12 13:35:00,379.04,379.12,378.84,378.97,300653.0,355.7585,355.8336,355.5708,355.6928,300653.0
2021-01-12 13:40:00,378.99,378.99,378.77,378.82,216975.0,355.7116,355.7116,355.5051,355.552,216975.0
2021-01-12 13:45:00,378.82,378.87,378.75,378.79,288165.0,355.552,355.599,355.4863,355.5239,288165.0
2021-01-12 13:50:00,378.78,378.87,378.62,378.69,213111.0,355.5145,355.599,355.3643,355.43,213111.0
2021-01-12 13:55:00,378.71,378.95,378.65,378.88,228599.0,355.4488,355.6741,355.3925,355.6084,228599.0
2021-01-12 14:00:00,378.9,379.46,378.8,379.35,853194.0,355.6271,356.1527,355.5333,356.0495,853194.0
2021-01-12 14:05:00,379.36,379.38,379.02,379.11,338512.0,356.0589,356.0777,355.7398,355.8242,338512.0
2021-01-12 14:10:00,379.1,379.19,379.05,379.09,141507.0,355.8148,355.8993,355.7679,355.8055,141507.0
2021-01-12 14:15:00,379.08,379.16,378.96,379.03,243626.0,355.7961,355.8712,355.6834,355.7491,243626.0
2021-01-12 14:20:00,379.03,379.16,378.83,378.9,268396.0,355.7491,355.8712,355.5614,355.6271,268396.0
2021-01-12 14:25:00,378.91,379.0,378.78,378.81,213018.0,355.6365,355.721,355.5145,355.5427,213018.0
2021-01-12 14:30:00,378.82,379.31,378.81,379.17,494364.0,355.552,356.012,355.5427,355.8806,494364.0
2021-01-12 14:35:00,379.17,379.18,378.76,378.87,385197.0,355.8806,355.8899,355.4957,355.599,385197.0
2021-01-12 14:40:00,378.87,378.95,378.46,378.54,643784.0,355.599,355.6741,355.2142,355.2892,643784.0
2021-01-12 14:45:00,378.54,378.67,378.28,378.57,445363.0,355.2892,355.4113,355.0452,355.3174,445363.0
2021-01-12 14:50:00,378.57,378.57,378.15,378.34,276078.0,355.3174,355.3174,354.9232,355.1015,276078.0
2021-01-12 14:55:00,378.34,378.8,378.31,378.74,483729.0,355.1015,355.5333,355.0734,355.477,483729.0
2021-01-12 15:00:00,378.75,379.15,378.72,379.1,646507.0,355.4863,355.8618,355.4582,355.8148,646507.0
2021-01-12 15:05:00,379.11,379.11,378.66,378.93,429643.0,355.8242,355.8242,355.4019,355.6553,429643.0
2021-01-12 15:10:00,378.94,379.09,378.67,378.69,622031.0,355.6647,355.8055,355.4113,355.43,622031.0
2021-01-12 15:15:00,378.7,378.99,378.58,378.95,471195.0,355.4394,355.7116,355.3268,355.6741,471195.0
2021-01-12 15:20:00,378.95,379.21,378.94,379.0,409238.0,355.6741,355.9181,355.6647,355.721,409238.0
2021-01-12 15:25:00,379.0,379.03,378.76,378.79,486519.0,355.721,355.7491,355.4957,355.5239,486519.0
2021-01-12 15:30:00,378.78,378.94,378.59,378.75,551029.0,355.5145,355.6647,355.3362,355.4863,551029.0
2021-01-12 15:35:00,378.74,378.83,378.62,378.79,512354.0,355.477,355.5614,355.3643,355.5239,512354.0
2021-01-12 15:40:00,378.78,379.03,378.73,378.97,660458.0,355.5145,355.7491,355.4676,355.6928,660458.0
2021-01-12 15:45:00,379.0,379.37,378.89,379.36,965779.0,355.721,356.0683,355.6177,356.0589,965779.0
2021-01-12 15:50:00,379.35,379.5,378.99,379.18,1542129.0,356.0495,356.1903,355.7116,355.8899,1542129.0
2021-01-12 15:55:00,379.19,379.42,378.73,378.81,2113179.0,355.8993,356.1152,355.4676,355.5427,2113179.0
2021-01-13 09:30:00,378.69,379.21,378.65,379.21,984317.0,355.43,355.9181,355.3925,355.9181,984317.0
2021-01-13 09:35:00,379.21,379.29,378.71,378.81,586165.0,355.9181,355.9932,355.4488,355.5427,586165.0
2021-01-13 09:40:00,378.81,379.03,378.56,378.59,393888.0,355.5427,355.7491,355.308,355.3362,393888.0
2021-01-13 09:45:00,378.6,379.0,378.58,378.85,597433.0,355.3456,355.721,355.3268,355.5802,597433.0
2021-01-13 09:50:00,378.85,379.14,378.8,378.94,689270.0,355.5802,355.8524,355.5333,355.6647,689270.0
2021-01-13 09:55:00,378.95,379.01,378.75,378.85,391564.0,355.6741,355.7304,355.4863,355.5802,391564.0
2021-01-13 10:00:00,378.84,379.04,377.91,377.92,839676.0,355.5708,355.7585,354.6979,354.7073,839676.0
2021-01-13 10:05:00,377.92,378.64,377.85,378.59,700286.0,354.7073,355.3831,354.6416,355.3362,700286.0
2021-01-13 10:10:00,378.61,378.97,378.56,378.75,569753.0,355.3549,355.6928,355.308,355.4863,569753.0
2021-01-13 10:15:00,378.75,379.22,378.69,379.07,366801.0,355.4863,355.9275,355.43,355.7867,366801.0
2021-01-13 10:20:00,379.06,379.24,378.94,379.14,297198.0,355.7773,355.9463,355.6647,355.8524,297198.0
2021-01-13 10:25:00,379.16,379.31,379.12,379.26,328498.0,355.8712,356.012,355.8336,355.965,328498.0
2021-01-13 10:30:00,379.27,379.35,379.16,379.25,500324.0,355.9744,356.0495,355.8712,355.9556,500324.0
2021-01-13 10:35:00,379.25,379.47,379.24,379.43,314065.0,355.9556,356.1621,355.9463,356.1246,314065.0
2021-01-13 10:40:00,379.43,379.53,379.31,379.41,270115.0,356.1246,356.2184,356.012,356.1058,270115.0
2021-01-13 10:45:00,379.41,379.54,379.4,379.54,278568.0,356.1058,356.2278,356.0964,356.2278,278568.0
2021-01-13 10:50:00,379.54,379.76,379.44,379.72,333971.0,356.2278,356.4343,356.134,356.3968,333971.0
2021-01-13 10:55:00,379.72,379.79,379.59,379.75,348532.0,356.3968,356.4625,356.2748,356.4249,348532.0
2021-01-13 11:00:00,379.75,379.94,379.33,379.42,567740.0,356.4249,356.6033,356.0307,356.1152,567740.0
2021-01-13 11:05:00,379.41,379.59,379.4,379.57,155889.0,356.1058,356.2748,356.0964,356.256,155889.0
2021-01-13 11:10:00,379.57,379.57,379.22,379.38,249919.0,356.256,356.256,355.9275,356.0777,249919.0
2021-01-13 11:15:00,379.38,379.43,379.23,379.31,226083.0,356.0777,356.1246,355.9369,356.012,226083.0
2021-01-13 11:20:00,379.31,379.63,379.3,379.62,201936.0,356.012,356.3123,356.0026,356.3029,201936.0
2021-01-13 11:25:00,379.62,379.84,379.6,379.65,291571.0,356.3029,356.5094,356.2841,356.3311,291571.0
2021-01-13 11:30:00,379.65,379.72,379.48,379.62,238298.0,356.3311,356.3968,356.1715,356.3029,238298.0
2021-01-13 11:35:00,379.63,379.74,379.56,379.74,172892.0,356.3123,356.4155,356.2466,356.4155,172892.0
2021-01-13 11:40:00,379.73,379.88,379.71,379.84,178984.0,356.4062,356.5469,356.3874,356.5094,178984.0
2021-01-13 11:45:00,379.85,379.85,379.65,379.69,117659.0,356.5188,356.5188,356.3311,356.3686,117659.0
2021-01-13 11:50:00,379.67,379.7,379.42,379.48,184594.0,356.3498,356.378,356.1152,356.1715,184594.0
2021-01-13 11:55:00,379.5,379.66,379.46,379.59,174590.0,356.1903,356.3405,356.1527,356.2748,174590.0
2021-01-13 12:00:00,379.62,379.63,379.27,379.29,206499.0,356.3029,356.3123,355.9744,355.9932,206499.0
2021-01-13 12:05:00,379.29,379.36,379.17,379.18,154524.0,355.9932,356.0589,355.8806,355.8899,154524.0
2021-01-13 12:10:00,379.18,379.36,379.14,379.18,302051.0,355.8899,356.0589,355.8524,355.8899,302051.0
2021-01-13 12:15:00,379.17,379.32,379.14,379.19,227877.0,355.8806,356.0213,355.8524,355.8993,227877.0
2021-01-13 12:20:00,379.19,379.29,379.15,379.19,180038.0,355.8993,355.9932,355.8618,355.8993,180038.0
2021-01-13 12:25:00,379.19,379.68,379.09,379.66,258987.0,355.8993,356.3592,355.8055,356.3405,258987.0
2021-01-13 12:30:00,379.65,379.71,379.36,379.42,208728.0,356.3311,356.3874,356.0589,356.1152,208728.0
2021-01-13 12:35:00,379.42,379.74,379.35,379.73,297152.0,356.1152,356.4155,356.0495,356.4062,297152.0
2021-01-13 12:40:00,379.74,379.85,379.65,379.85,333372.0,356.4155,356.5188,356.3311,356.5188,333372.0
2021-01-13 12:45:00,379.84,380.06,379.84,380.0,325602.0,356.5094,356.7159,356.5094,356.6596,325602.0
2021-01-13 12:50:00,380.01,380.32,379.96,380.28,366303.0,356.669,356.9599,356.622,356.9224,366303.0
2021-01-13 12:55:00,380.28,380.35,380.08,380.11,220353.0,356.9224,356.9881,356.7347,356.7628,220353.0
2021-01-13 13:00:00,380.11,380.24,379.94,380.18,274971.0,356.7628,356.8848,356.6033,356.8285,274971.0
2021-01-13 13:05:00,380.18,380.24,379.97,380.09,190692.0,356.8285,356.8848,356.6314,356.744,190692.0
2021-01-13 13:10:00,380.08,380.25,380.05,380.24,143382.0,356.7347,356.8942,356.7065,356.8848,143382.0
2021-01-13 13:15:00,380.24,380.36,380.22,380.27,224448.0,356.8848,356.9975,356.8661,356.913,224448.0
2021-01-13 13:20:00,380.27,380.29,380.17,380.22,187741.0,356.913,356.9318,356.8191,356.8661,187741.0
2021-01-13 13:25:00,380.22,380.29,380.12,380.22,175598.0,356.8661,356.9318,356.7722,356.8661,175598.0
2021-01-13 13:30:00,380.22,380.25,380.15,380.19,89941.0,356.8661,356.8942,356.8004,356.8379,89941.0
2021-01-13 13:35:00,380.2,380.37,380.14,380.33,174657.0,356.8473,357.0068,356.791,356.9693,174657.0
2021-01-13 13:40:00,380.32,380.32,380.04,380.21,216516.0,356.9599,356.9599,356.6971,356.8567,216516.0
2021-01-13 13:45:00,380.2,380.24,380.07,380.14,156822.0,356.8473,356.8848,356.7253,356.791,156822.0
2021-01-13 13:50:00,380.14,380.19,380.05,380.12,220958.0,356.791,356.8379,356.7065,356.7722,220958.0
2021-01-13 13:55:00,380.11,380.28,380.09,380.24,133751.0,356.7628,356.9224,356.744,356.8848,133751.0
2021-01-13 14:00:00,380.24,380.7,379.87,380.54,1242165.0,356.8848,357.3166,356.5376,357.1664,1242165.0
2021-01-13 14:05:00,380.54,380.69,380.31,380.69,311953.0,357.1664,357.3072,356.9505,357.3072,311953.0
2021-01-13 14:10:00,380.69,380.79,380.51,380.78,362203.0,357.3072,357.401,357.1382,357.3917,362203.0
2021-01-13 14:15:00,380.78,380.86,380.7,380.77,397949.0,357.3917,357.4667,357.3166,357.3823,397949.0
2021-01-13 14:20:00,380.79,380.79,380.53,380.71,318292.0,357.401,357.401,357.157,357.326,318292.0
2021-01-13 14:25:00,380.72,380.79,380.68,380.77,262833.0,357.3353,357.401,357.2978,357.3823,262833.0
2021-01-13 14:30:00,380.77,380.85,380.69,380.8,356895.0,357.3823,357.4574,357.3072,357.4104,356895.0
2021-01-13 14:35:00,380.8,380.82,380.64,380.73,362608.0,357.4104,357.4292,357.2603,357.3447,362608.0
2021-01-13 14:40:00,380.74,380.84,380.29,380.29,361634.0,357.3541,357.448,356.9318,356.9318,361634.0
2021-01-13 14:45:00,380.29,380.45,380.27,380.36,284840.0,356.9318,357.0819,356.913,356.9975,284840.0
2021-01-13 14:50:00,380.37,380.49,380.35,380.37,216642.0,357.0068,357.1195,356.9881,357.0068,216642.0
2021-01-13 14:55:00,380.38,380.44,380.11,380.38,373683.0,357.0162,357.0725,356.7628,357.0162,373683.0
2021-01-13 15:00:00,380.38,380.53,380.25,380.26,341567.0,357.0162,357.157,356.8942,356.9036,341567.0
2021-01-13 15:05:00,380.27,380.32,379.96,380.05,469328.0,356.913,356.9599,356.622,356.7065,469328.0
2021-01-13 15:10:00,380.05,380.3,380.03,380.19,472302.0,356.7065,356.9411,356.6877,356.8379,472302.0
2021-01-13 15:15:00,380.19,380.2,380.04,380.07,279223.0,356.8379,356.8473,356.6971,356.7253,279223.0
2021-01-13 15:20:00,380.07,380.09,379.86,379.96,385836.0,356.7253,356.744,356.5282,356.622,385836.0
2021-01-13 15:25:00,379.97,379.97,379.71,379.76,510022.0,356.6314,356.6314,356.3874,356.4343,510022.0
2021-01-13 15:30:00,379.75,380.09,379.61,380.06,750272.0,356.4249,356.744,356.2935,356.7159,750272.0
2021-01-13 15:35:00,380.06,380.07,379.77,380.03,553806.0,356.7159,356.7253,356.4437,356.6877,553806.0
2021-01-13 15:40:00,380.02,380.33,380.01,380.21,744231.0,356.6783,356.9693,356.669,356.8567,744231.0
2021-01-13 15:45:00,380.21,380.36,380.17,380.3,821405.0,356.8567,356.9975,356.8191,356.9411,821405.0
2021-01-13 15:50:00,380.3,380.36,379.95,380.0,1295515.0,356.9411,356.9975,356.6126,356.6596,1295515.0
2021-01-13 15:55:00,380.01,380.13,379.75,379.76,2716815.0,356.669,356.7816,356.4249,356.4343,2716815.0
2021-01-14 09:30:00,380.59,380.82,380.27,380.28,930040.0,357.2133,357.4292,356.913,356.9224,930040.0
2021-01-14 09:35:00,380.27,380.69,380.22,380.59,475234.0,356.913,357.3072,356.8661,357.2133,475234.0
2021-01-14 09:40:00,380.6,380.8,380.37,380.62,666252.0,357.2227,357.4104,357.0068,357.2415,666252.0
2021-01-14 09:45:00,380.62,380.68,380.39,380.54,335508.0,357.2415,357.2978,357.0256,357.1664,335508.0
2021-01-14 09:50:00,380.55,380.69,380.39,380.52,284104.0,357.1758,357.3072,357.0256,357.1476,284104.0
2021-01-14 09:55:00,380.52,380.93,380.51,380.84,439016.0,357.1476,357.5324,357.1382,357.448,439016.0
2021-01-14 10:00:00,380.83,381.08,380.77,381.0,393287.0,357.4386,357.6732,357.3823,357.5981,393287.0
2021-01-14 10:05:00,381.0,381.07,380.48,380.64,423155.0,357.5981,357.6638,357.1101,357.2603,423155.0
2021-01-14 10:10:00,380.67,380.83,380.54,380.72,290868.0,357.2884,357.4386,357.1664,357.3353,290868.0
2021-01-14 10:15:00,380.72,381.13,380.69,381.13,301722.0,357.3353,357.7202,357.3072,357.7202,301722.0
2021-01-14 10:20:00,381.12,381.13,380.9,380.92,206311.0,357.7108,357.7202,357.5043,357.5231,206311.0
2021-01-14 10:25:00,380.92,381.04,380.87,380.97,207585.0,357.5231,357.6357,357.4761,357.57,207585.0
2021-01-14 10:30:00,380.97,381.09,380.76,380.77,448972.0,357.57,357.6826,357.3729,357.3823,448972.0
2021-01-14 10:35:00,380.78,380.81,380.36,380.65,720425.0,357.3917,357.4198,356.9975,357.2696,720425.0
2021-01-14 10:40:00,380.65,380.98,380.64,380.9,235250.0,357.2696,357.5794,357.2603,357.5043,235250.0
2021-01-14 10:45:00,380.89,380.91,380.73,380.83,168846.0,357.4949,357.5137,357.3447,357.4386,168846.0
2021-01-14 10:50:00,380.81,380.96,380.8,380.86,138528.0,357.4198,357.5606,357.4104,357.4667,138528.0
2021-01-14 10:55:00,380.86,380.86,380.57,380.77,209598.0,357.4667,357.4667,357.1946,357.3823,209598.0
2021-01-14 11:00:00,380.76,380.82,380.47,380.51,312825.0,357.3729,357.4292,357.1007,357.1382,312825.0
2021-01-14 11:05:00,380.5,380.69,380.48,380.54,207334.0,357.1289,357.3072,357.1101,357.1664,207334.0
2021-01-14 11:10:00,380.54,380.87,380.52,380.84,195842.0,357.1664,357.4761,357.1476,357.448,195842.0
2021-01-14 11:15:00,380.83,380.87,380.62,380.64,196551.0,357.4386,357.4761,357.2415,357.2603,196551.0
2021-01-14 11:20:00,380.63,380.7,380.4,380.53,264207.0,357.2509,357.3166,357.035,357.157,264207.0
2021-01-14 11:25:00,380.52,380.61,380.47,380.55,160540.0,357.1476,357.2321,357.1007,357.1758,160540.0
2021-01-14 11:30:00,380.55,380.62,380.4,380.44,218794.0,357.1758,357.2415,357.035,357.0725,218794.0
2021-01-14 11:35:00,380.44,380.49,380.18,380.31,388001.0,357.0725,357.1195,356.8285,356.9505,388001.0
2021-01-14 11:40:00,380.32,380.56,380.29,380.54,170583.0,356.9599,357.1852,356.9318,357.1664,170583.0
2021-01-14 11:45:00,380.56,380.59,380.32,380.33,516144.0,357.1852,357.2133,356.9599,356.9693,516144.0
2021-01-14 11:50:00,380.34,380.45,380.24,380.36,153549.0,356.9787,357.0819,356.8848,356.9975,153549.0
2021-01-14 11:55:00,380.36,380.44,380.23,380.38,224224.0,356.9975,357.0725,356.8754,357.0162,224224.0
2021-01-14 12:00:00,380.37,380.43,380.26,380.37,232592.0,357.0068,357.0632,356.9036,357.0068,232592.0
2021-01-14 12:05:00,380.38,380.53,380.26,380.26,190061.0,357.0162,357.157,356.9036,356.9036,190061.0
2021-01-14 12:10:00,380.26,380.45,380.1,380.44,343601.0,356.9036,357.0819,356.7534,357.0725,343601.0
2021-01-14 12:15:00,380.44,380.46,380.23,380.34,193556.0,357.0725,357.0913,356.8754,356.9787,193556.0
2021-01-14 12:20:00,380.34,380.49,380.33,380.47,167263.0,356.9787,357.1195,356.9693,357.1007,167263.0
2021-01-14 12:25:00,380.48,380.5,380.35,380.39,119260.0,357.1101,357.1289,356.9881,357.0256,119260.0
2021-01-14 12:30:00,380.4,380.53,380.26,380.32,181711.0,357.035,357.157,356.9036,356.9599,181711.0
2021-01-14 12:35:00,380.33,380.37,380.12,380.21,195000.0,356.9693,357.0068,356.7722,356.8567,195000.0
2021-01-14 12:40:00,380.21,380.21,379.94,380.1,469699.0,356.8567,356.8567,356.6033,356.7534,469699.0
2021-01-14 12:45:00,380.1,380.2,379.84,380.13,442112.0,356.7534,356.8473,356.5094,356.7816,442112.0
2021-01-14 12:50:00,380.12,380.56,380.11,380.52,334337.0,356.7722,357.1852,356.7628,357.1476,334337.0
2021-01-14 12:55:00,380.49,380.76,380.49,380.63,420204.0,357.1195,357.3729,357.1195,357.2509,420204.0
2021-01-14 13:00:00,380.63,380.69,380.57,380.67,141496.0,357.2509,357.3072,357.1946,357.2884,141496.0
2021-01-14 13:05:00,380.66,380.73,380.6,380.68,239415.0,357.279,357.3447,357.2227,357.2978,239415.0
2021-01-14 13:10:00,380.68,380.7,380.48,380.5,259177.0,357.2978,357.3166,357.1101,357.1289,259177.0
2021-01-14 13:15:00,380.5,380.5,380.29,380.3,260956.0,357.1289,357.1289,356.9318,356.9411,260956.0
2021-01-14 13:20:00,380.32,380.66,380.07,380.28,539418.0,356.9599,357.279,356.7253,356.9224,539418.0
2021-01-14 13:25:00,380.27,380.31,380.14,380.29,137913.0,356.913,356.9505,356.791,356.9318,137913.0
2021-01-14 13:30:00,380.28,380.42,380.16,380.35,159124.0,356.9224,357.0538,356.8097,356.9881,159124.0
2021-01-14 13:35:00,380.34,380.57,380.28,380.54,139868.0,356.9787,357.1946,356.9224,357.1664,139868.0
2021-01-14 13:40:00,380.55,380.62,380.48,380.5,139511.0,357.1758,357.2415,357.1101,357.1289,139511.0
2021-01-14 13:45:00,380.5,380.6,380.48,380.53,109979.0,357.1289,357.2227,357.1101,357.157,109979.0
2021-01-14 13:50:00,380.53,380.59,380.31,380.36,146879.0,357.157,357.2133,356.9505,356.9975,146879.0
2021-01-14 13:55:00,380.36,380.47,380.2,380.24,180626.0,356.9975,357.1007,356.8473,356.8848,180626.0
2021-01-14 14:00:00,380.24,380.47,380.21,380.35,209850.0,356.8848,357.1007,356.8567,356.9881,209850.0
2021-01-14 14:05:00,380.35,380.44,380.32,380.39,92759.0,356.9881,357.0725,356.9599,357.0256,92759.0
2021-01-14 14:10:00,380.39,380.47,380.18,380.28,139150.0,357.0256,357.1007,356.8285,356.9224,139150.0
2021-01-14 14:15:00,380.3,380.52,380.28,380.39,200828.0,356.9411,357.1476,356.9224,357.0256,200828.0
2021-01-14 14:20:00,380.4,380.41,380.17,380.19,223151.0,357.035,357.0444,356.8191,356.8379,223151.0
2021-01-14 14:25:00,380.19,380.19,379.99,380.18,231017.0,356.8379,356.8379,356.6502,356.8285,231017.0
2021-01-14 14:30:00,380.17,380.29,380.14,380.18,218158.0,356.8191,356.9318,356.791,356.8285,218158.0
2021-01-14 14:35:00,380.17,380.19,380.05,380.09,246840.0,356.8191,356.8379,356.7065,356.744,246840.0
2021-01-14 14:40:00,380.09,380.14,379.95,380.06,335100.0,356.744,356.791,356.6126,356.7159,335100.0
2021-01-14 14:45:00,380.05,380.09,379.86,379.88,281843.0,356.7065,356.744,356.5282,356.5469,281843.0
2021-01-14 14:50:00,379.89,380.0,379.67,379.77,321081.0,356.5563,356.6596,356.3498,356.4437,321081.0
2021-01-14 14:55:00,379.78,379.92,379.65,379.9,314526.0,356.4531,356.5845,356.3311,356.5657,314526.0
2021-01-14 15:00:00,379.91,380.08,379.85,379.95,377511.0,356.5751,356.7347,356.5188,356.6126,377511.0
2021-01-14 15:05:00,379.95,379.99,379.66,379.69,287577.0,356.6126,356.6502,356.3405,356.3686,287577.0
2021-01-14 15:10:00,379.69,379.75,379.17,379.35,731015.0,356.3686,356.4249,355.8806,356.0495,731015.0
2021-01-14 15:15:00,379.36,379.44,378.6,378.62,755748.0,356.0589,356.134,355.3456,355.3643,755748.0
2021-01-14 15:20:00,378.61,379.28,378.58,378.98,1239034.0,355.3549,355.9838,355.3268,355.7022,1239034.0
2021-01-14 15:25:00,378.96,379.18,378.77,379.18,706512.0,355.6834,355.8899,355.5051,355.8899,706512.0
2021-01-14 15:30:00,379.17,379.55,378.96,379.3,1477148.0,355.8806,356.2372,355.6834,356.0026,1477148.0
2021-01-14 15:35:00,379.3,379.43,379.15,379.37,569336.0,356.0026,356.1246,355.8618,356.0683,569336.0
2021-01-14 15:40:00,379.37,379.41,379.19,379.33,494688.0,356.0683,356.1058,355.8993,356.0307,494688.0
2021-01-14 15:45:00,379.32,379.5,378.9,378.98,872668.0,356.0213,356.1903,355.6271,355.7022,872668.0
2021-01-14 15:50:00,378.99,379.05,378.22,378.27,1775164.0,355.7116,355.7679,354.9889,355.0358,1775164.0
2021-01-14 15:55:00,378.27,378.75,378.1,378.45,4135726.0,355.0358,355.4863,354.8763,355.2048,4135726.0
2021-01-15 09:30:00,376.72,377.42,376.64,377.19,1428655.0,353.581,354.238,353.5059,354.0222,1428655.0
2021-01-15 09:35:00,377.17,377.22,376.81,377.01,687331.0,354.0034,354.0503,353.6655,353.8532,687331.0
2021-01-15 09:40:00,377.02,377.33,376.83,377.21,806917.0,353.8626,354.1536,353.6843,354.0409,806917.0
2021-01-15 09:45:00,377.22,377.58,377.08,377.38,636514.0,354.0503,354.3882,353.9189,354.2005,636514.0
2021-01-15 09:50:00,377.37,377.49,377.1,377.11,674502.0,354.1911,354.3037,353.9377,353.9471,674502.0
2021-01-15 09:55:00,377.13,377.15,376.72,377.1,615837.0,353.9659,353.9846,353.581,353.9377,615837.0
2021-01-15 10:00:00,377.1,377.32,376.3,376.42,770972.0,353.9377,354.1442,353.1868,353.2995,770972.0
2021-01-15 10:05:00,376.4,376.46,374.76,374.76,2195174.0,353.2807,353.337,351.7414,351.7414,2195174.0
2021-01-15 10:10:00,374.76,375.66,374.76,375.3,1146327.0,351.7414,352.5861,351.7414,352.2483,1146327.0
2021-01-15 10:15:00,375.3,375.49,374.44,374.46,1242607.0,352.2483,352.4266,351.4411,351.4598,1242607.0
2021-01-15 10:20:00,374.46,374.65,373.7,373.78,2055128.0,351.4598,351.6382,350.7465,350.8216,2055128.0
2021-01-15 10:25:00,373.77,374.71,373.72,374.57,1493334.0,350.8122,351.6945,350.7653,351.5631,1493334.0
2021-01-15 10:30:00,374.59,375.27,374.13,375.22,1223621.0,351.5819,352.2201,351.1501,352.1732,1223621.0
2021-01-15 10:35:00,375.23,375.49,375.02,375.41,705779.0,352.1826,352.4266,351.9855,352.3515,705779.0
2021-01-15 10:40:00,375.42,375.62,375.28,375.36,489843.0,352.3609,352.5486,352.2295,352.3046,489843.0
2021-01-15 10:45:00,375.35,375.53,375.11,375.25,427217.0,352.2952,352.4641,352.0699,352.2013,427217.0
2021-01-15 10:50:00,375.24,375.74,375.24,375.47,633342.0,352.1919,352.6612,352.1919,352.4078,633342.0
2021-01-15 10:55:00,375.46,375.5,375.07,375.31,379160.0,352.3984,352.436,352.0324,352.2576,379160.0
2021-01-15 11:00:00,375.32,375.36,374.6,374.67,723837.0,352.267,352.3046,351.5912,351.6569,723837.0
2021-01-15 11:05:00,374.69,374.78,374.3,374.77,555711.0,351.6757,351.7602,351.3097,351.7508,555711.0
2021-01-15 11:10:00,374.76,375.25,374.53,375.08,720028.0,351.7414,352.2013,351.5255,352.0418,720028.0
2021-01-15 11:15:00,375.08,375.82,374.71,375.75,796641.0,352.0418,352.7363,351.6945,352.6706,796641.0
2021-01-15 11:20:00,375.74,375.91,375.58,375.75,586257.0,352.6612,352.8208,352.5111,352.6706,586257.0
2021-01-15 11:25:00,375.76,376.47,375.76,376.38,746779.0,352.68,353.3464,352.68,353.2619,746779.0
2021-01-15 11:30:00,376.36,376.56,376.28,376.41,762802.0,353.2431,353.4309,353.1681,353.2901,762802.0
2021-01-15 11:35:00,376.41,376.71,376.28,376.63,536703.0,353.2901,353.5716,353.1681,353.4966,536703.0
2021-01-15 11:40:00,376.65,376.92,376.51,376.57,607651.0,353.5153,353.7687,353.3839,353.4402,607651.0
2021-01-15 11:45:00,376.56,376.66,376.29,376.29,469714.0,353.4309,353.5247,353.1774,353.1774,469714.0
2021-01-15 11:50:00,376.31,376.33,376.01,376.12,385848.0,353.1962,353.215,352.9146,353.0179,385848.0
2021-01-15 11:55:00,376.12,376.37,375.92,376.17,433572.0,353.0179,353.2525,352.8302,353.0648,433572.0
2021-01-15 12:00:00,376.18,376.2,375.86,376.19,337573.0,353.0742,353.093,352.7739,353.0836,337573.0
2021-01-15 12:05:00,376.24,376.38,375.9,375.97,331879.0,353.1305,353.2619,352.8114,352.8771,331879.0
2021-01-15 12:10:00,375.94,376.01,375.7,375.95,337645.0,352.8489,352.9146,352.6237,352.8583,337645.0
2021-01-15 12:15:00,375.95,376.47,375.95,376.37,364074.0,352.8583,353.3464,352.8583,353.2525,364074.0
2021-01-15 12:20:00,376.39,376.4,375.95,376.25,271291.0,353.2713,353.2807,352.8583,353.1399,271291.0
2021-01-15 12:25:00,376.24,376.39,376.06,376.2,232185.0,353.1305,353.2713,352.9616,353.093,232185.0
2021-01-15 12:30:00,376.21,376.46,376.09,376.34,329912.0,353.1024,353.337,352.9897,353.2244,329912.0
2021-01-15 12:35:00,376.33,376.42,376.28,376.4,155203.0,353.215,353.2995,353.1681,353.2807,155203.0
2021-01-15 12:40:00,376.4,376.81,376.34,376.59,425805.0,353.2807,353.6655,353.2244,353.459,425805.0
2021-01-15 12:45:00,376.59,376.6,376.45,376.48,214786.0,353.459,353.4684,353.3276,353.3558,214786.0
2021-01-15 12:50:00,376.47,376.8,376.25,376.67,434536.0,353.3464,353.6561,353.1399,353.5341,434536.0
2021-01-15 12:55:00,376.68,376.74,376.5,376.64,140576.0,353.5435,353.5998,353.3745,353.5059,140576.0
2021-01-15 13:00:00,376.65,376.67,376.19,376.21,334204.0,353.5153,353.5341,353.0836,353.1024,334204.0
2021-01-15 13:05:00,376.19,376.55,376.19,376.5,183877.0,353.0836,353.4215,353.0836,353.3745,183877.0
2021-01-15 13:10:00,376.5,376.57,376.3,376.56,215103.0,353.3745,353.4402,353.1868,353.4309,215103.0
2021-01-15 13:15:00,376.56,377.21,376.52,377.06,646386.0,353.4309,354.0409,353.3933,353.9002,646386.0
2021-01-15 13:20:00,377.06,377.29,377.05,377.14,323252.0,353.9002,354.116,353.8908,353.9752,323252.0
2021-01-15 13:25:00,377.14,377.21,376.91,376.94,285371.0,353.9752,354.0409,353.7594,353.7875,285371.0
2021-01-15 13:30:00,376.94,377.02,376.81,376.87,212870.0,353.7875,353.8626,353.6655,353.7218,212870.0
2021-01-15 13:35:00,376.86,377.08,376.71,377.01,213439.0,353.7124,353.9189,353.5716,353.8532,213439.0
2021-01-15 13:40:00,377.01,377.07,376.85,376.99,269151.0,353.8532,353.9095,353.703,353.8345,269151.0
2021-01-15 13:45:00,377.0,377.14,376.75,376.77,240311.0,353.8438,353.9752,353.6092,353.628,240311.0
2021-01-15 13:50:00,376.76,377.03,376.65,376.73,392517.0,353.6186,353.872,353.5153,353.5904,392517.0
2021-01-15 13:55:00,376.72,376.79,376.54,376.76,300667.0,353.581,353.6467,353.4121,353.6186,300667.0
2021-01-15 14:00:00,376.76,377.08,376.69,377.0,393256.0,353.6186,353.9189,353.5529,353.8438,393256.0
2021-01-15 14:05:00,377.0,377.04,376.55,376.58,305674.0,353.8438,353.8814,353.4215,353.4496,305674.0
2021-01-15 14:10:00,376.58,376.6,376.43,376.58,579625.0,353.4496,353.4684,353.3088,353.4496,579625.0
2021-01-15 14:15:00,376.57,376.78,376.49,376.53,375991.0,353.4402,353.6373,353.3652,353.4027,375991.0
2021-01-15 14:20:00,376.52,376.62,376.42,376.5,298170.0,353.3933,353.4872,353.2995,353.3745,298170.0
2021-01-15 14:25:00,376.49,376.63,376.31,376.57,480739.0,353.3652,353.4966,353.1962,353.4402,480739.0
2021-01-15 14:30:00,376.57,376.82,376.54,376.77,355759.0,353.4402,353.6749,353.4121,353.628,355759.0
2021-01-15 14:35:00,376.78,376.98,376.69,376.88,458779.0,353.6373,353.8251,353.5529,353.7312,458779.0
2021-01-15 14:40:00,376.88,376.98,376.74,376.93,210927.0,353.7312,353.8251,353.5998,353.7781,210927.0
2021-01-15 14:45:00,376.94,377.17,376.92,377.03,341613.0,353.7875,354.0034,353.7687,353.872,341613.0
2021-01-15 14:50:00,377.03,377.06,376.64,376.72,374451.0,353.872,353.9002,353.5059,353.581,374451.0
2021-01-15 14:55:00,376.73,376.76,376.42,376.48,369017.0,353.5904,353.6186,353.2995,353.3558,369017.0
2021-01-15 15:00:00,376.48,376.68,376.4,376.46,251178.0,353.3558,353.5435,353.2807,353.337,251178.0
2021-01-15 15:05:00,376.45,376.5,375.98,376.1,591754.0,353.3276,353.3745,352.8865,352.9991,591754.0
2021-01-15 15:10:00,376.11,377.0,376.11,376.9,886539.0,353.0085,353.8438,353.0085,353.75,886539.0
2021-01-15 15:15:00,376.9,377.22,376.78,376.78,617272.0,353.75,354.0503,353.6373,353.6373,617272.0
2021-01-15 15:20:00,376.8,376.86,376.55,376.73,507037.0,353.6561,353.7124,353.4215,353.5904,507037.0
2021-01-15 15:25:00,376.72,376.73,376.48,376.51,351881.0,353.581,353.5904,353.3558,353.3839,351881.0
2021-01-15 15:30:00,376.5,376.57,375.96,376.22,686922.0,353.3745,353.4402,352.8677,353.1117,686922.0
2021-01-15 15:35:00,376.22,376.45,376.13,376.16,664079.0,353.1117,353.3276,353.0273,353.0554,664079.0
2021-01-15 15:40:00,376.17,376.65,375.66,375.69,1244564.0,353.0648,353.5153,352.5861,352.6143,1244564.0
2021-01-15 15:45:00,375.68,376.06,375.65,375.78,1870039.0,352.6049,352.9616,352.5768,352.6988,1870039.0
2021-01-15 15:50:00,375.79,375.9,375.54,375.63,1767388.0,352.7082,352.8114,352.4735,352.558,1767388.0
2021-01-15 15:55:00,375.63,375.95,375.41,375.68,2597510.0,352.558,352.8583,352.3515,352.6049,2597510.0
2021-01-19 09:30:00,378.34,378.77,377.98,378.15,1438491.0,355.1015,355.5051,354.7636,354.9232,1438491.0
2021-01-19 09:35:00,378.15,378.29,377.95,378.06,703233.0,354.9232,355.0546,354.7355,354.8387,703233.0
2021-01-19 09:40:00,378.08,378.23,377.87,377.9,559033.0,354.8575,354.9983,354.6604,354.6886,559033.0
2021-01-19 09:45:00,377.9,378.09,377.39,377.44,640616.0,354.6886,354.8669,354.2099,354.2568,640616.0
2021-01-19 09:50:00,377.45,377.6,377.26,377.36,692969.0,354.2662,354.407,354.0879,354.1817,692969.0
2021-01-19 09:55:00,377.35,377.72,377.08,377.71,541506.0,354.1723,354.5196,353.9189,354.5102,541506.0
2021-01-19 10:00:00,377.72,377.84,377.05,377.54,504010.0,354.5196,354.6322,353.8908,354.3507,504010.0
2021-01-19 10:05:00,377.54,377.88,377.39,377.47,415674.0,354.3507,354.6698,354.2099,354.285,415674.0
2021-01-19 10:10:00,377.47,377.64,377.15,377.61,279512.0,354.285,354.4445,353.9846,354.4164,279512.0
2021-01-19 10:15:00,377.61,377.78,377.21,377.33,350122.0,354.4164,354.5759,354.0409,354.1536,350122.0
2021-01-19 10:20:00,377.34,377.5,377.05,377.06,441246.0,354.163,354.3131,353.8908,353.9002,441246.0
2021-01-19 10:25:00,377.05,377.57,377.04,377.56,381003.0,353.8908,354.3788,353.8814,354.3694,381003.0
2021-01-19 10:30:00,377.57,377.71,377.46,377.63,452786.0,354.3788,354.5102,354.2756,354.4351,452786.0
2021-01-19 10:35:00,377.63,377.69,377.44,377.48,230747.0,354.4351,354.4915,354.2568,354.2944,230747.0
2021-01-19 10:40:00,377.48,377.93,377.34,377.92,322264.0,354.2944,354.7167,354.163,354.7073,322264.0
2021-01-19 10:45:00,377.91,378.15,377.89,378.03,404048.0,354.6979,354.9232,354.6792,354.8106,404048.0
2021-01-19 10:50:00,378.03,378.14,377.86,377.9,299301.0,354.8106,354.9138,354.651,354.6886,299301.0
2021-01-19 10:55:00,377.91,378.01,377.61,377.7,252494.0,354.6979,354.7918,354.4164,354.5008,252494.0
2021-01-19 11:00:00,377.7,377.96,377.61,377.91,246758.0,354.5008,354.7449,354.4164,354.6979,246758.0
2021-01-19 11:05:00,377.91,377.99,377.38,377.53,543861.0,354.6979,354.773,354.2005,354.3413,543861.0
2021-01-19 11:10:00,377.54,377.7,377.22,377.25,206549.0,354.3507,354.5008,354.0503,354.0785,206549.0
2021-01-19 11:15:00,377.23,377.3,376.75,377.05,520939.0,354.0597,354.1254,353.6092,353.8908,520939.0
2021-01-19 11:20:00,377.04,377.23,376.89,377.15,371654.0,353.8814,354.0597,353.7406,353.9846,371654.0
2021-01-19 11:25:00,377.15,377.42,377.0,377.38,318748.0,353.9846,354.238,353.8438,354.2005,318748.0
2021-01-19 11:30:00,377.38,377.46,377.04,377.14,212382.0,354.2005,354.2756,353.8814,353.9752,212382.0
2021-01-19 11:35:00,377.15,377.38,377.0,377.35,256529.0,353.9846,354.2005,353.8438,354.1723,256529.0
2021-01-19 11:40:00,377.35,377.52,377.29,377.47,270322.0,354.1723,354.3319,354.116,354.285,270322.0
2021-01-19 11:45:00,377.48,377.7,377.48,377.69,198394.0,354.2944,354.5008,354.2944,354.4915,198394.0
2021-01-19 11:50:00,377.69,377.96,377.69,377.85,307881.0,354.4915,354.7449,354.4915,354.6416,307881.0
2021-01-19 11:55:00,377.86,377.9,377.65,377.65,216666.0,354.651,354.6886,354.4539,354.4539,216666.0
2021-01-19 12:00:00,377.66,378.0,377.58,377.96,292652.0,354.4633,354.7824,354.3882,354.7449,292652.0
2021-01-19 12:05:00,377.97,377.98,377.86,377.92,152217.0,354.7543,354.7636,354.651,354.7073,152217.0
2021-01-19 12:10:00,377.91,378.01,377.84,378.0,173168.0,354.6979,354.7918,354.6322,354.7824,173168.0
2021-01-19 12:15:00,378.0,378.12,377.94,378.02,194520.0,354.7824,354.895,354.7261,354.8012,194520.0
2021-01-19 12:20:00,378.02,378.06,377.88,377.94,151616.0,354.8012,354.8387,354.6698,354.7261,151616.0
2021-01-19 12:25:00,377.94,377.97,377.86,377.91,102428.0,354.7261,354.7543,354.651,354.6979,102428.0
2021-01-19 12:30:00,377.91,378.09,377.9,377.96,179101.0,354.6979,354.8669,354.6886,354.7449,179101.0
2021-01-19 12:35:00,377.97,378.14,377.96,378.1,213868.0,354.7543,354.9138,354.7449,354.8763,213868.0
2021-01-19 12:40:00,378.1,378.7,378.02,378.66,420704.0,354.8763,355.4394,354.8012,355.4019,420704.0
2021-01-19 12:45:00,378.67,378.72,378.43,378.49,473504.0,355.4113,355.4582,355.186,355.2423,473504.0
2021-01-19 12:50:00,378.47,378.57,378.41,378.54,227290.0,355.2235,355.3174,355.1672,355.2892,227290.0
2021-01-19 12:55:00,378.54,378.81,378.51,378.73,315214.0,355.2892,355.5427,355.2611,355.4676,315214.0
2021-01-19 13:00:00,378.72,378.89,378.64,378.86,371685.0,355.4582,355.6177,355.3831,355.5896,371685.0
2021-01-19 13:05:00,378.86,379.02,378.79,378.98,255457.0,355.5896,355.7398,355.5239,355.7022,255457.0
2021-01-19 13:10:00,378.98,379.01,378.84,378.85,196651.0,355.7022,355.7304,355.5708,355.5802,196651.0
2021-01-19 13:15:00,378.85,378.89,378.65,378.68,222939.0,355.5802,355.6177,355.3925,355.4206,222939.0
2021-01-19 13:20:00,378.67,378.81,378.65,378.79,149317.0,355.4113,355.5427,355.3925,355.5239,149317.0
2021-01-19 13:25:00,378.8,378.91,378.7,378.73,197813.0,355.5333,355.6365,355.4394,355.4676,197813.0
2021-01-19 13:30:00,378.73,378.81,378.67,378.78,224865.0,355.4676,355.5427,355.4113,355.5145,224865.0
2021-01-19 13:35:00,378.79,379.0,378.79,378.92,244587.0,355.5239,355.721,355.5239,355.6459,244587.0
2021-01-19 13:40:00,378.92,378.97,378.84,378.96,208801.0,355.6459,355.6928,355.5708,355.6834,208801.0
2021-01-19 13:45:00,378.96,379.06,378.89,379.04,208648.0,355.6834,355.7773,355.6177,355.7585,208648.0
2021-01-19 13:50:00,379.04,379.23,379.04,379.2,394238.0,355.7585,355.9369,355.7585,355.9087,394238.0
2021-01-19 13:55:00,379.19,379.22,379.08,379.11,229086.0,355.8993,355.9275,355.7961,355.8242,229086.0
2021-01-19 14:00:00,379.11,379.14,378.89,378.94,557283.0,355.8242,355.8524,355.6177,355.6647,557283.0
2021-01-19 14:05:00,378.93,379.13,378.91,379.11,382151.0,355.6553,355.843,355.6365,355.8242,382151.0
2021-01-19 14:10:00,379.1,379.16,379.02,379.12,501165.0,355.8148,355.8712,355.7398,355.8336,501165.0
2021-01-19 14:15:00,379.13,379.16,378.98,379.05,227183.0,355.843,355.8712,355.7022,355.7679,227183.0
2021-01-19 14:20:00,379.05,379.1,378.97,378.97,208873.0,355.7679,355.8148,355.6928,355.6928,208873.0
2021-01-19 14:25:00,378.98,379.08,378.82,378.91,345095.0,355.7022,355.7961,355.552,355.6365,345095.0
2021-01-19 14:30:00,378.92,379.03,378.71,378.85,413667.0,355.6459,355.7491,355.4488,355.5802,413667.0
2021-01-19 14:35:00,378.84,378.91,378.69,378.69,408995.0,355.5708,355.6365,355.43,355.43,408995.0
2021-01-19 14:40:00,378.7,378.82,378.54,378.6,404857.0,355.4394,355.552,355.2892,355.3456,404857.0
2021-01-19 14:45:00,378.6,378.88,378.53,378.87,534711.0,355.3456,355.6084,355.2799,355.599,534711.0
2021-01-19 14:50:00,378.87,378.93,378.76,378.85,318045.0,355.599,355.6553,355.4957,355.5802,318045.0
2021-01-19 14:55:00,378.86,378.97,378.75,378.84,333039.0,355.5896,355.6928,355.4863,355.5708,333039.0
2021-01-19 15:00:00,378.84,379.08,378.8,379.06,478487.0,355.5708,355.7961,355.5333,355.7773,478487.0
2021-01-19 15:05:00,379.06,379.1,378.92,379.03,285747.0,355.7773,355.8148,355.6459,355.7491,285747.0
2021-01-19 15:10:00,379.04,379.08,378.9,378.96,360748.0,355.7585,355.7961,355.6271,355.6834,360748.0
2021-01-19 15:15:00,378.96,378.98,378.82,378.9,421619.0,355.6834,355.7022,355.552,355.6271,421619.0
2021-01-19 15:20:00,378.9,378.95,378.75,378.76,412118.0,355.6271,355.6741,355.4863,355.4957,412118.0
2021-01-19 15:25:00,378.75,378.89,378.75,378.86,391149.0,355.4863,355.6177,355.4863,355.5896,391149.0
2021-01-19 15:30:00,378.86,379.0,378.75,378.98,391646.0,355.5896,355.721,355.4863,355.7022,391646.0
2021-01-19 15:35:00,378.98,379.01,378.8,378.96,534097.0,355.7022,355.7304,355.5333,355.6834,534097.0
2021-01-19 15:40:00,378.96,379.15,378.87,379.06,783286.0,355.6834,355.8618,355.599,355.7773,783286.0
2021-01-19 15:45:00,379.06,379.14,378.79,378.79,782480.0,355.7773,355.8524,355.5239,355.5239,782480.0
2021-01-19 15:50:00,378.81,379.19,378.78,379.01,1257188.0,355.5427,355.8993,355.5145,355.7304,1257188.0
2021-01-19 15:55:00,379.01,379.13,378.59,378.63,2388446.0,355.7304,355.843,355.3362,355.3737,2388446.0
2021-01-20 09:30:00,381.11,381.2,380.69,380.96,1087412.0,357.7014,357.7859,357.3072,357.5606,1087412.0
2021-01-20 09:35:00,380.95,381.39,380.88,381.09,818222.0,357.5512,357.9642,357.4855,357.6826,818222.0
2021-01-20 09:40:00,381.1,381.27,380.88,381.25,453289.0,357.692,357.8516,357.4855,357.8328,453289.0
2021-01-20 09:45:00,381.25,381.44,381.12,381.43,576775.0,357.8328,358.0111,357.7108,358.0017,576775.0
2021-01-20 09:50:00,381.42,381.6,381.05,381.09,744398.0,357.9924,358.1613,357.6451,357.6826,744398.0
2021-01-20 09:55:00,381.08,381.43,381.07,381.33,434325.0,357.6732,358.0017,357.6638,357.9079,434325.0
2021-01-20 10:00:00,381.34,381.93,381.34,381.93,725269.0,357.9173,358.471,357.9173,358.471,725269.0
2021-01-20 10:05:00,381.93,382.42,381.88,382.24,981688.0,358.471,358.9309,358.4241,358.762,981688.0
2021-01-20 10:10:00,382.24,382.52,382.2,382.38,647174.0,358.762,359.0248,358.7244,358.8934,647174.0
2021-01-20 10:15:00,382.38,382.89,382.37,382.6,804178.0,358.8934,359.3721,358.884,359.0999,804178.0
2021-01-20 10:20:00,382.59,382.86,382.52,382.65,562989.0,359.0905,359.3439,359.0248,359.1468,562989.0
2021-01-20 10:25:00,382.65,382.71,382.35,382.4,614246.0,359.1468,359.2031,358.8652,358.9122,614246.0
2021-01-20 10:30:00,382.39,382.84,382.33,382.83,640973.0,358.9028,359.3251,358.8465,359.3157,640973.0
2021-01-20 10:35:00,382.83,382.9,382.71,382.87,426798.0,359.3157,359.3814,359.2031,359.3533,426798.0
2021-01-20 10:40:00,382.87,383.04,382.79,382.84,448154.0,359.3533,359.5128,359.2782,359.3251,448154.0
2021-01-20 10:45:00,382.85,383.09,382.76,382.94,495812.0,359.3345,359.5598,359.25,359.419,495812.0
2021-01-20 10:50:00,382.93,383.06,382.84,382.93,435808.0,359.4096,359.5316,359.3251,359.4096,435808.0
2021-01-20 10:55:00,382.93,382.97,382.69,382.77,465996.0,359.4096,359.4471,359.1843,359.2594,465996.0
2021-01-20 11:00:00,382.77,382.8,382.45,382.61,521474.0,359.2594,359.2876,358.9591,359.1093,521474.0
2021-01-20 11:05:00,382.62,382.62,382.2,382.21,561374.0,359.1186,359.1186,358.7244,358.7338,561374.0
2021-01-20 11:10:00,382.21,382.54,382.18,382.53,385489.0,358.7338,359.0436,358.7057,359.0342,385489.0
2021-01-20 11:15:00,382.52,382.78,382.45,382.75,393425.0,359.0248,359.2688,358.9591,359.2407,393425.0
2021-01-20 11:20:00,382.75,382.9,382.69,382.73,305352.0,359.2407,359.3814,359.1843,359.2219,305352.0
2021-01-20 11:25:00,382.73,382.75,382.47,382.6,433140.0,359.2219,359.2407,358.9779,359.0999,433140.0
2021-01-20 11:30:00,382.6,382.77,382.5,382.77,218248.0,359.0999,359.2594,359.006,359.2594,218248.0
2021-01-20 11:35:00,382.76,382.83,382.54,382.7,300997.0,359.25,359.3157,359.0436,359.1937,300997.0
2021-01-20 11:40:00,382.7,382.92,382.7,382.86,207350.0,359.1937,359.4002,359.1937,359.3439,207350.0
2021-01-20 11:45:00,382.86,382.92,382.75,382.84,157118.0,359.3439,359.4002,359.2407,359.3251,157118.0
2021-01-20 11:50:00,382.84,383.08,382.81,382.88,315800.0,359.3251,359.5504,359.297,359.3627,315800.0
2021-01-20 11:55:00,382.87,382.96,382.7,382.92,228646.0,359.3533,359.4378,359.1937,359.4002,228646.0
2021-01-20 12:00:00,382.92,383.32,382.92,383.25,453377.0,359.4002,359.7756,359.4002,359.7099,453377.0
2021-01-20 12:05:00,383.24,383.3,383.15,383.18,192550.0,359.7006,359.7569,359.6161,359.6442,192550.0
2021-01-20 12:10:00,383.19,383.22,383.03,383.04,167910.0,359.6536,359.6818,359.5035,359.5128,167910.0
2021-01-20 12:15:00,383.05,383.23,383.04,383.22,191715.0,359.5222,359.6912,359.5128,359.6818,191715.0
2021-01-20 12:20:00,383.22,383.32,383.11,383.29,165274.0,359.6818,359.7756,359.5785,359.7475,165274.0
2021-01-20 12:25:00,383.28,383.42,383.25,383.36,262716.0,359.7381,359.8695,359.7099,359.8132,262716.0
2021-01-20 12:30:00,383.37,383.51,383.35,383.48,331961.0,359.8226,359.954,359.8038,359.9258,331961.0
2021-01-20 12:35:00,383.48,383.54,383.42,383.48,240038.0,359.9258,359.9821,359.8695,359.9258,240038.0
2021-01-20 12:40:00,383.49,383.68,383.49,383.64,316200.0,359.9352,360.1135,359.9352,360.076,316200.0
2021-01-20 12:45:00,383.65,383.66,383.56,383.58,266450.0,360.0854,360.0948,360.0009,360.0197,266450.0
2021-01-20 12:50:00,383.56,383.74,383.51,383.69,301617.0,360.0009,360.1699,359.954,360.1229,301617.0
2021-01-20 12:55:00,383.7,383.76,383.58,383.65,190511.0,360.1323,360.1886,360.0197,360.0854,190511.0
2021-01-20 13:00:00,383.65,383.96,383.65,383.88,284040.0,360.0854,360.3763,360.0854,360.3013,284040.0
2021-01-20 13:05:00,383.88,383.94,383.82,383.91,221990.0,360.3013,360.3576,360.2449,360.3294,221990.0
2021-01-20 13:10:00,383.91,384.02,383.86,383.98,301205.0,360.3294,360.4327,360.2825,360.3951,301205.0
2021-01-20 13:15:00,384.0,384.08,383.96,384.03,280304.0,360.4139,360.489,360.3763,360.442,280304.0
2021-01-20 13:20:00,384.03,384.05,383.81,383.85,392198.0,360.442,360.4608,360.2356,360.2731,392198.0
2021-01-20 13:25:00,383.86,384.18,383.81,383.99,566549.0,360.2825,360.5828,360.2356,360.4045,566549.0
2021-01-20 13:30:00,383.99,384.26,383.98,384.25,223151.0,360.4045,360.6579,360.3951,360.6485,223151.0
2021-01-20 13:35:00,384.25,384.26,384.1,384.1,226217.0,360.6485,360.6579,360.5077,360.5077,226217.0
2021-01-20 13:40:00,384.1,384.12,383.77,383.77,331131.0,360.5077,360.5265,360.198,360.198,331131.0
2021-01-20 13:45:00,383.78,383.86,383.62,383.63,362285.0,360.2074,360.2825,360.0572,360.0666,362285.0
2021-01-20 13:50:00,383.63,383.95,383.61,383.88,251448.0,360.0666,360.367,360.0478,360.3013,251448.0
2021-01-20 13:55:00,383.89,383.94,383.83,383.84,150524.0,360.3106,360.3576,360.2543,360.2637,150524.0
2021-01-20 14:00:00,383.85,383.89,383.74,383.86,204401.0,360.2731,360.3106,360.1699,360.2825,204401.0
2021-01-20 14:05:00,383.86,383.94,383.77,383.91,212733.0,360.2825,360.3576,360.198,360.3294,212733.0
2021-01-20 14:10:00,383.92,383.92,383.41,383.62,519837.0,360.3388,360.3388,359.8601,360.0572,519837.0
2021-01-20 14:15:00,383.63,383.85,383.62,383.76,252800.0,360.0666,360.2731,360.0572,360.1886,252800.0
2021-01-20 14:20:00,383.76,383.78,383.52,383.71,277501.0,360.1886,360.2074,359.9634,360.1417,277501.0
2021-01-20 14:25:00,383.71,383.99,383.71,383.99,261565.0,360.1417,360.4045,360.1417,360.4045,261565.0
2021-01-20 14:30:00,383.99,384.13,383.89,384.13,244761.0,360.4045,360.5359,360.3106,360.5359,244761.0
2021-01-20 14:35:00,384.13,384.3,384.07,384.25,301276.0,360.5359,360.6955,360.4796,360.6485,301276.0
2021-01-20 14:40:00,384.24,384.41,384.22,384.38,335889.0,360.6391,360.7987,360.6204,360.7705,335889.0
2021-01-20 14:45:00,384.38,384.41,384.31,384.37,304652.0,360.7705,360.7987,360.7048,360.7612,304652.0
2021-01-20 14:50:00,384.37,384.42,384.19,384.3,308155.0,360.7612,360.8081,360.5922,360.6955,308155.0
2021-01-20 14:55:00,384.3,384.37,384.12,384.15,413444.0,360.6955,360.7612,360.5265,360.5547,413444.0
2021-01-20 15:00:00,384.15,384.26,384.1,384.22,454922.0,360.5547,360.6579,360.5077,360.6204,454922.0
2021-01-20 15:05:00,384.25,384.35,384.22,384.32,299442.0,360.6485,360.7424,360.6204,360.7142,299442.0
2021-01-20 15:10:00,384.31,384.36,383.82,383.96,693658.0,360.7048,360.7518,360.2449,360.3763,693658.0
2021-01-20 15:15:00,383.95,384.19,383.95,384.15,260521.0,360.367,360.5922,360.367,360.5547,260521.0
2021-01-20 15:20:00,384.15,384.35,384.07,384.13,457227.0,360.5547,360.7424,360.4796,360.5359,457227.0
2021-01-20 15:25:00,384.13,384.38,384.13,384.29,576296.0,360.5359,360.7705,360.5359,360.6861,576296.0
2021-01-20 15:30:00,384.3,384.54,384.28,384.51,413878.0,360.6955,360.9207,360.6767,360.8926,413878.0
2021-01-20 15:35:00,384.5,384.52,384.29,384.35,672731.0,360.8832,360.9019,360.6861,360.7424,672731.0
2021-01-20 15:40:00,384.34,384.78,384.29,384.63,1176653.0,360.733,361.146,360.6861,361.0052,1176653.0
2021-01-20 15:45:00,384.63,384.79,384.48,384.51,864759.0,361.0052,361.1554,360.8644,360.8926,864759.0
2021-01-20 15:50:00,384.49,384.6,384.22,384.48,1224991.0,360.8738,360.977,360.6204,360.8644,1224991.0
2021-01-20 15:55:00,384.48,384.56,383.83,383.86,3192297.0,360.8644,360.9395,360.2543,360.2825,3192297.0
2021-01-21 09:30:00,384.49,384.52,383.93,384.09,1260116.0,360.8738,360.9019,360.3482,360.4984,1260116.0
2021-01-21 09:35:00,384.1,384.28,383.68,383.69,675749.0,360.5077,360.6767,360.1135,360.1229,675749.0
2021-01-21 09:40:00,383.69,384.0,383.25,383.61,821464.0,360.1229,360.4139,359.7099,360.0478,821464.0
2021-01-21 09:45:00,383.6,384.08,383.58,383.96,516128.0,360.0384,360.489,360.0197,360.3763,516128.0
2021-01-21 09:50:00,383.96,384.04,383.58,383.7,481056.0,360.3763,360.4514,360.0197,360.1323,481056.0
2021-01-21 09:55:00,383.7,383.91,383.32,383.84,747841.0,360.1323,360.3294,359.7756,360.2637,747841.0
2021-01-21 10:00:00,383.85,384.02,383.62,383.86,380298.0,360.2731,360.4327,360.0572,360.2825,380298.0
2021-01-21 10:05:00,383.87,383.96,383.57,383.82,330846.0,360.2919,360.3763,360.0103,360.2449,330846.0
2021-01-21 10:10:00,383.8,384.46,383.79,384.39,551718.0,360.2262,360.8456,360.2168,360.7799,551718.0
2021-01-21 10:15:00,384.4,384.64,384.4,384.58,520907.0,360.7893,361.0146,360.7893,360.9583,520907.0
2021-01-21 10:20:00,384.59,384.8,384.4,384.69,601842.0,360.9676,361.1647,360.7893,361.0615,601842.0
2021-01-21 10:25:00,384.69,384.83,384.57,384.77,362383.0,361.0615,361.1929,360.9489,361.1366,362383.0
2021-01-21 10:30:00,384.78,384.88,384.67,384.79,284616.0,361.146,361.2398,361.0427,361.1554,284616.0
2021-01-21 10:35:00,384.8,384.9,384.63,384.74,337584.0,361.1647,361.2586,361.0052,361.1084,337584.0
2021-01-21 10:40:00,384.74,384.89,384.62,384.69,242133.0,361.1084,361.2492,360.9958,361.0615,242133.0
2021-01-21 10:45:00,384.69,384.83,384.68,384.72,252674.0,361.0615,361.1929,361.0521,361.0897,252674.0
2021-01-21 10:50:00,384.72,384.79,384.67,384.7,197659.0,361.0897,361.1554,361.0427,361.0709,197659.0
2021-01-21 10:55:00,384.69,384.8,384.68,384.76,271501.0,361.0615,361.1647,361.0521,361.1272,271501.0
2021-01-21 11:00:00,384.77,384.95,384.67,384.86,303438.0,361.1366,361.3055,361.0427,361.2211,303438.0
2021-01-21 11:05:00,384.85,384.86,384.4,384.56,478994.0,361.2117,361.2211,360.7893,360.9395,478994.0
2021-01-21 11:10:00,384.55,384.56,384.27,384.43,279498.0,360.9301,360.9395,360.6673,360.8175,279498.0
2021-01-21 11:15:00,384.43,384.48,384.24,384.34,188307.0,360.8175,360.8644,360.6391,360.733,188307.0
2021-01-21 11:20:00,384.34,384.53,384.33,384.45,246052.0,360.733,360.9113,360.7236,360.8362,246052.0
2021-01-21 11:25:00,384.45,384.5,384.34,384.39,148345.0,360.8362,360.8832,360.733,360.7799,148345.0
2021-01-21 11:30:00,384.39,384.46,383.97,383.99,323786.0,360.7799,360.8456,360.3857,360.4045,323786.0
2021-01-21 11:35:00,383.99,384.02,383.7,383.9,507740.0,360.4045,360.4327,360.1323,360.32,507740.0
2021-01-21 11:40:00,383.88,383.89,383.66,383.85,232441.0,360.3013,360.3106,360.0948,360.2731,232441.0
2021-01-21 11:45:00,383.86,384.11,383.85,384.02,334199.0,360.2825,360.5171,360.2731,360.4327,334199.0
2021-01-21 11:50:00,384.03,384.18,384.01,384.13,138578.0,360.442,360.5828,360.4233,360.5359,138578.0
2021-01-21 11:55:00,384.13,384.27,384.07,384.13,125235.0,360.5359,360.6673,360.4796,360.5359,125235.0
2021-01-21 12:00:00,384.11,384.16,383.92,384.02,161139.0,360.5171,360.5641,360.3388,360.4327,161139.0
2021-01-21 12:05:00,384.01,384.06,383.81,383.9,262135.0,360.4233,360.4702,360.2356,360.32,262135.0
2021-01-21 12:10:00,383.9,383.92,383.69,383.72,258406.0,360.32,360.3388,360.1229,360.1511,258406.0
2021-01-21 12:15:00,383.72,383.72,383.32,383.33,573404.0,360.1511,360.1511,359.7756,359.785,573404.0
2021-01-21 12:20:00,383.32,383.69,383.29,383.68,334359.0,359.7756,360.1229,359.7475,360.1135,334359.0
2021-01-21 12:25:00,383.67,383.72,383.62,383.64,166529.0,360.1042,360.1511,360.0572,360.076,166529.0
2021-01-21 12:30:00,383.63,383.64,383.44,383.55,330126.0,360.0666,360.076,359.8883,359.9915,330126.0
2021-01-21 12:35:00,383.55,383.64,383.5,383.62,213347.0,359.9915,360.076,359.9446,360.0572,213347.0
2021-01-21 12:40:00,383.62,383.85,383.61,383.76,229730.0,360.0572,360.2731,360.0478,360.1886,229730.0
2021-01-21 12:45:00,383.74,383.78,383.68,383.75,177723.0,360.1699,360.2074,360.1135,360.1792,177723.0
2021-01-21 12:50:00,383.76,383.76,383.47,383.58,231252.0,360.1886,360.1886,359.9164,360.0197,231252.0
2021-01-21 12:55:00,383.57,383.94,383.51,383.93,223294.0,360.0103,360.3576,359.954,360.3482,223294.0
2021-01-21 13:00:00,383.93,384.08,383.81,383.9,324529.0,360.3482,360.489,360.2356,360.32,324529.0
2021-01-21 13:05:00,383.9,384.02,383.89,384.0,123352.0,360.32,360.4327,360.3106,360.4139,123352.0
2021-01-21 13:10:00,384.0,384.09,383.97,384.06,131912.0,360.4139,360.4984,360.3857,360.4702,131912.0
2021-01-21 13:15:00,384.05,384.14,383.99,384.08,145718.0,360.4608,360.5453,360.4045,360.489,145718.0
2021-01-21 13:20:00,384.08,384.2,384.04,384.16,127763.0,360.489,360.6016,360.4514,360.5641,127763.0
2021-01-21 13:25:00,384.17,384.17,384.0,384.09,149809.0,360.5734,360.5734,360.4139,360.4984,149809.0
2021-01-21 13:30:00,384.1,384.2,384.06,384.16,163850.0,360.5077,360.6016,360.4702,360.5641,163850.0
2021-01-21 13:35:00,384.17,384.24,384.13,384.22,214483.0,360.5734,360.6391,360.5359,360.6204,214483.0
2021-01-21 13:40:00,384.22,384.34,384.16,384.25,254601.0,360.6204,360.733,360.5641,360.6485,254601.0
2021-01-21 13:45:00,384.24,384.27,384.04,384.07,225352.0,360.6391,360.6673,360.4514,360.4796,225352.0
2021-01-21 13:50:00,384.08,384.23,384.05,384.06,177362.0,360.489,360.6298,360.4608,360.4702,177362.0
2021-01-21 13:55:00,384.06,384.23,384.06,384.18,111243.0,360.4702,360.6298,360.4702,360.5828,111243.0
2021-01-21 14:00:00,384.17,384.3,384.11,384.28,243669.0,360.5734,360.6955,360.5171,360.6767,243669.0
2021-01-21 14:05:00,384.28,384.5,384.27,384.48,338735.0,360.6767,360.8832,360.6673,360.8644,338735.0
2021-01-21 14:10:00,384.49,384.62,384.47,384.59,295717.0,360.8738,360.9958,360.855,360.9676,295717.0
2021-01-21 14:15:00,384.59,384.69,384.55,384.65,192014.0,360.9676,361.0615,360.9301,361.024,192014.0
2021-01-21 14:20:00,384.66,384.71,384.57,384.62,233275.0,361.0333,361.0803,360.9489,360.9958,233275.0
2021-01-21 14:25:00,384.62,384.69,384.59,384.66,250159.0,360.9958,361.0615,360.9676,361.0333,250159.0
2021-01-21 14:30:00,384.65,384.76,384.62,384.74,234028.0,361.024,361.1272,360.9958,361.1084,234028.0
2021-01-21 14:35:00,384.74,384.86,384.73,384.84,327845.0,361.1084,361.2211,361.099,361.2023,327845.0
2021-01-21 14:40:00,384.85,384.87,384.71,384.74,219845.0,361.2117,361.2304,361.0803,361.1084,219845.0
2021-01-21 14:45:00,384.73,384.75,384.65,384.74,247922.0,361.099,361.1178,361.024,361.1084,247922.0
2021-01-21 14:50:00,384.74,384.82,384.68,384.73,323254.0,361.1084,361.1835,361.0521,361.099,323254.0
2021-01-21 14:55:00,384.73,384.88,384.67,384.84,249459.0,361.099,361.2398,361.0427,361.2023,249459.0
2021-01-21 15:00:00,384.84,384.92,384.7,384.92,238014.0,361.2023,361.2774,361.0709,361.2774,238014.0
2021-01-21 15:05:00,384.92,384.94,384.81,384.9,667237.0,361.2774,361.2961,361.1741,361.2586,667237.0
2021-01-21 15:10:00,384.9,384.92,384.48,384.55,712499.0,361.2586,361.2774,360.8644,360.9301,712499.0
2021-01-21 15:15:00,384.56,384.65,384.49,384.58,281616.0,360.9395,361.024,360.8738,360.9583,281616.0
2021-01-21 15:20:00,384.59,384.79,384.56,384.71,349914.0,360.9676,361.1554,360.9395,361.0803,349914.0
2021-01-21 15:25:00,384.71,384.75,384.58,384.67,337685.0,361.0803,361.1178,360.9583,361.0427,337685.0
2021-01-21 15:30:00,384.66,384.75,384.56,384.68,243204.0,361.0333,361.1178,360.9395,361.0521,243204.0
2021-01-21 15:35:00,384.68,384.76,384.53,384.58,299480.0,361.0521,361.1272,360.9113,360.9583,299480.0
2021-01-21 15:40:00,384.58,384.89,384.54,384.83,356282.0,360.9583,361.2492,360.9207,361.1929,356282.0
2021-01-21 15:45:00,384.83,384.94,384.73,384.74,524430.0,361.1929,361.2961,361.099,361.1084,524430.0
2021-01-21 15:50:00,384.73,384.82,384.54,384.59,1102096.0,361.099,361.1835,360.9207,360.9676,1102096.0
2021-01-21 15:55:00,384.6,384.74,384.06,384.2,2635884.0,360.977,361.1084,360.4702,360.6016,2635884.0
2021-01-22 09:30:00,382.25,382.47,382.17,382.41,1208777.0,358.7714,358.9779,358.6963,358.9215,1208777.0
2021-01-22 09:35:00,382.41,382.53,382.26,382.37,675450.0,358.9215,359.0342,358.7808,358.884,675450.0
2021-01-22 09:40:00,382.38,382.44,382.15,382.38,648503.0,358.8934,358.9497,358.6775,358.8934,648503.0
2021-01-22 09:45:00,382.4,382.94,382.34,382.89,1040971.0,358.9122,359.419,358.8558,359.3721,1040971.0
2021-01-22 09:50:00,382.87,383.04,382.79,382.89,437482.0,359.3533,359.5128,359.2782,359.3721,437482.0
2021-01-22 09:55:00,382.88,383.08,382.68,382.93,419215.0,359.3627,359.5504,359.175,359.4096,419215.0
2021-01-22 10:00:00,382.92,383.28,382.91,383.08,612358.0,359.4002,359.7381,359.3908,359.5504,612358.0
2021-01-22 10:05:00,383.1,383.32,382.98,383.27,317877.0,359.5692,359.7756,359.4565,359.7287,317877.0
2021-01-22 10:10:00,383.26,383.27,382.78,382.91,396051.0,359.7193,359.7287,359.2688,359.3908,396051.0
2021-01-22 10:15:00,382.92,383.04,382.83,382.9,314243.0,359.4002,359.5128,359.3157,359.3814,314243.0
2021-01-22 10:20:00,382.87,382.94,382.53,382.55,499385.0,359.3533,359.419,359.0342,359.0529,499385.0
2021-01-22 10:25:00,382.54,382.62,381.95,382.21,659229.0,359.0436,359.1186,358.4898,358.7338,659229.0
2021-01-22 10:30:00,382.21,382.53,382.1,382.23,573276.0,358.7338,359.0342,358.6306,358.7526,573276.0
2021-01-22 10:35:00,382.22,382.33,381.83,382.13,549270.0,358.7432,358.8465,358.3772,358.6587,549270.0
2021-01-22 10:40:00,382.13,382.41,382.11,382.31,400231.0,358.6587,358.9215,358.64,358.8277,400231.0
2021-01-22 10:45:00,382.3,382.37,381.99,382.17,340481.0,358.8183,358.884,358.5273,358.6963,340481.0
2021-01-22 10:50:00,382.17,382.35,382.1,382.32,271013.0,358.6963,358.8652,358.6306,358.8371,271013.0
2021-01-22 10:55:00,382.31,382.78,382.3,382.75,424704.0,358.8277,359.2688,358.8183,359.2407,424704.0
2021-01-22 11:00:00,382.74,383.02,382.6,382.96,553066.0,359.2313,359.4941,359.0999,359.4378,553066.0
2021-01-22 11:05:00,382.97,383.07,382.85,382.94,367912.0,359.4471,359.541,359.3345,359.419,367912.0
2021-01-22 11:10:00,382.94,383.0,382.8,382.82,271514.0,359.419,359.4753,359.2876,359.3064,271514.0
2021-01-22 11:15:00,382.82,382.87,382.67,382.76,414693.0,359.3064,359.3533,359.1656,359.25,414693.0
2021-01-22 11:20:00,382.77,382.94,382.76,382.8,193487.0,359.2594,359.419,359.25,359.2876,193487.0
2021-01-22 11:25:00,382.8,382.97,382.62,382.71,204964.0,359.2876,359.4471,359.1186,359.2031,204964.0
2021-01-22 11:30:00,382.73,382.95,382.61,382.9,210605.0,359.2219,359.4284,359.1093,359.3814,210605.0
2021-01-22 11:35:00,382.9,383.18,382.83,383.12,296691.0,359.3814,359.6442,359.3157,359.5879,296691.0
2021-01-22 11:40:00,383.11,383.22,383.08,383.17,247570.0,359.5785,359.6818,359.5504,359.6349,247570.0
2021-01-22 11:45:00,383.15,383.39,383.13,383.39,296930.0,359.6161,359.8413,359.5973,359.8413,296930.0
2021-01-22 11:50:00,383.38,383.7,383.37,383.56,385969.0,359.832,360.1323,359.8226,360.0009,385969.0
2021-01-22 11:55:00,383.56,383.65,383.43,383.61,266265.0,360.0009,360.0854,359.8789,360.0478,266265.0
2021-01-22 12:00:00,383.61,383.84,383.42,383.44,467198.0,360.0478,360.2637,359.8695,359.8883,467198.0
2021-01-22 12:05:00,383.42,383.45,383.28,383.31,362201.0,359.8695,359.8977,359.7381,359.7663,362201.0
2021-01-22 12:10:00,383.31,383.53,383.3,383.48,123039.0,359.7663,359.9727,359.7569,359.9258,123039.0
2021-01-22 12:15:00,383.49,383.74,383.49,383.69,224722.0,359.9352,360.1699,359.9352,360.1229,224722.0
2021-01-22 12:20:00,383.69,383.74,383.62,383.69,121639.0,360.1229,360.1699,360.0572,360.1229,121639.0
2021-01-22 12:25:00,383.68,383.79,383.62,383.69,163236.0,360.1135,360.2168,360.0572,360.1229,163236.0
2021-01-22 12:30:00,383.71,383.74,383.51,383.54,150024.0,360.1417,360.1699,359.954,359.9821,150024.0
2021-01-22 12:35:00,383.54,383.59,383.41,383.44,168070.0,359.9821,360.0291,359.8601,359.8883,168070.0
2021-01-22 12:40:00,383.44,383.66,383.4,383.52,110859.0,359.8883,360.0948,359.8507,359.9634,110859.0
2021-01-22 12:45:00,383.51,383.59,383.41,383.58,124548.0,359.954,360.0291,359.8601,360.0197,124548.0
2021-01-22 12:50:00,383.56,383.69,383.53,383.61,102422.0,360.0009,360.1229,359.9727,360.0478,102422.0
2021-01-22 12:55:00,383.62,383.62,383.42,383.48,130512.0,360.0572,360.0572,359.8695,359.9258,130512.0
2021-01-22 13:00:00,383.48,383.53,383.34,383.42,223909.0,359.9258,359.9727,359.7944,359.8695,223909.0
2021-01-22 13:05:00,383.4,383.42,383.05,383.05,217950.0,359.8507,359.8695,359.5222,359.5222,217950.0
2021-01-22 13:10:00,383.05,383.18,382.94,383.17,324907.0,359.5222,359.6442,359.419,359.6349,324907.0
2021-01-22 13:15:00,383.16,383.27,383.11,383.27,152952.0,359.6255,359.7287,359.5785,359.7287,152952.0
2021-01-22 13:20:00,383.27,383.52,383.26,383.5,329306.0,359.7287,359.9634,359.7193,359.9446,329306.0
2021-01-22 13:25:00,383.5,383.58,383.42,383.43,120963.0,359.9446,360.0197,359.8695,359.8789,120963.0
2021-01-22 13:30:00,383.43,383.51,383.34,383.49,151233.0,359.8789,359.954,359.7944,359.9352,151233.0
2021-01-22 13:35:00,383.48,383.66,383.48,383.65,135612.0,359.9258,360.0948,359.9258,360.0854,135612.0
2021-01-22 13:40:00,383.66,383.73,383.58,383.63,234583.0,360.0948,360.1605,360.0197,360.0666,234583.0
2021-01-22 13:45:00,383.63,383.66,383.44,383.52,204801.0,360.0666,360.0948,359.8883,359.9634,204801.0
2021-01-22 13:50:00,383.52,383.53,383.45,383.47,85601.0,359.9634,359.9727,359.8977,359.9164,85601.0
2021-01-22 13:55:00,383.48,383.54,383.21,383.22,199615.0,359.9258,359.9821,359.6724,359.6818,199615.0
2021-01-22 14:00:00,383.23,383.33,383.02,383.27,437519.0,359.6912,359.785,359.4941,359.7287,437519.0
2021-01-22 14:05:00,383.28,383.36,383.21,383.3,192261.0,359.7381,359.8132,359.6724,359.7569,192261.0
2021-01-22 14:10:00,383.29,383.3,383.13,383.19,342899.0,359.7475,359.7569,359.5973,359.6536,342899.0
2021-01-22 14:15:00,383.2,383.29,383.17,383.2,146610.0,359.663,359.7475,359.6349,359.663,146610.0
2021-01-22 14:20:00,383.2,383.5,383.19,383.49,516267.0,359.663,359.9446,359.6536,359.9352,516267.0
2021-01-22 14:25:00,383.48,383.49,383.28,383.29,195569.0,359.9258,359.9352,359.7381,359.7475,195569.0
2021-01-22 14:30:00,383.29,383.42,383.23,383.37,216045.0,359.7475,359.8695,359.6912,359.8226,216045.0
2021-01-22 14:35:00,383.37,383.45,383.29,383.45,165524.0,359.8226,359.8977,359.7475,359.8977,165524.0
2021-01-22 14:40:00,383.44,383.51,383.38,383.43,221780.0,359.8883,359.954,359.832,359.8789,221780.0
2021-01-22 14:45:00,383.43,383.47,383.38,383.42,192509.0,359.8789,359.9164,359.832,359.8695,192509.0
2021-01-22 14:50:00,383.41,383.61,383.37,383.6,329543.0,359.8601,360.0478,359.8226,360.0384,329543.0
2021-01-22 14:55:00,383.6,383.76,383.57,383.73,407973.0,360.0384,360.1886,360.0103,360.1605,407973.0
2021-01-22 15:00:00,383.73,383.83,383.62,383.64,265595.0,360.1605,360.2543,360.0572,360.076,265595.0
2021-01-22 15:05:00,383.65,383.7,383.62,383.65,146567.0,360.0854,360.1323,360.0572,360.0854,146567.0
2021-01-22 15:10:00,383.64,383.65,383.16,383.41,640960.0,360.076,360.0854,359.6255,359.8601,640960.0
2021-01-22 15:15:00,383.4,383.58,383.35,383.36,481818.0,359.8507,360.0197,359.8038,359.8132,481818.0
2021-01-22 15:20:00,383.35,383.65,383.34,383.65,223057.0,359.8038,360.0854,359.7944,360.0854,223057.0
2021-01-22 15:25:00,383.64,383.91,383.59,383.88,395242.0,360.076,360.3294,360.0291,360.3013,395242.0
2021-01-22 15:30:00,383.87,383.91,383.64,383.75,464233.0,360.2919,360.3294,360.076,360.1792,464233.0
2021-01-22 15:35:00,383.76,384.0,383.71,383.86,516536.0,360.1886,360.4139,360.1417,360.2825,516536.0
2021-01-22 15:40:00,383.86,384.08,383.83,384.01,765605.0,360.2825,360.489,360.2543,360.4233,765605.0
2021-01-22 15:45:00,384.01,384.04,383.75,383.79,505355.0,360.4233,360.4514,360.1792,360.2168,505355.0
2021-01-22 15:50:00,383.78,383.89,383.56,383.61,1093445.0,360.2074,360.3106,360.0009,360.0478,1093445.0
2021-01-22 15:55:00,383.61,383.64,382.8,382.86,2338971.0,360.0478,360.076,359.2876,359.3439,2338971.0
2021-01-25 09:30:00,383.67,384.2,383.6,384.18,1270699.0,360.1042,360.6016,360.0384,360.5828,1270699.0
2021-01-25 09:35:00,384.18,384.36,383.95,384.13,623331.0,360.5828,360.7518,360.367,360.5359,623331.0
2021-01-25 09:40:00,384.14,384.26,384.01,384.22,563128.0,360.5453,360.6579,360.4233,360.6204,563128.0
2021-01-25 09:45:00,384.22,384.32,383.62,383.76,604399.0,360.6204,360.7142,360.0572,360.1886,604399.0
2021-01-25 09:50:00,383.75,383.83,383.31,383.47,671746.0,360.1792,360.2543,359.7663,359.9164,671746.0
2021-01-25 09:55:00,383.47,384.1,383.45,383.73,545067.0,359.9164,360.5077,359.8977,360.1605,545067.0
2021-01-25 10:00:00,383.73,384.41,383.7,384.41,618003.0,360.1605,360.7987,360.1323,360.7987,618003.0
2021-01-25 10:05:00,384.41,384.48,384.17,384.23,374613.0,360.7987,360.8644,360.5734,360.6298,374613.0
2021-01-25 10:10:00,384.23,384.3,384.05,384.19,338042.0,360.6298,360.6955,360.4608,360.5922,338042.0
2021-01-25 10:15:00,384.21,384.58,384.17,384.51,334470.0,360.611,360.9583,360.5734,360.8926,334470.0
2021-01-25 10:20:00,384.51,384.76,384.45,384.74,437080.0,360.8926,361.1272,360.8362,361.1084,437080.0
2021-01-25 10:25:00,384.74,384.77,384.31,384.51,507921.0,361.1084,361.1366,360.7048,360.8926,507921.0
2021-01-25 10:30:00,384.53,384.64,384.42,384.48,235906.0,360.9113,361.0146,360.8081,360.8644,235906.0
2021-01-25 10:35:00,384.48,384.53,384.2,384.45,357545.0,360.8644,360.9113,360.6016,360.8362,357545.0
2021-01-25 10:40:00,384.44,384.58,384.32,384.39,196709.0,360.8269,360.9583,360.7142,360.7799,196709.0
2021-01-25 10:45:00,384.41,384.5,383.57,383.6,616100.0,360.7987,360.8832,360.0103,360.0384,616100.0
2021-01-25 10:50:00,383.59,383.66,382.73,383.03,1361934.0,360.0291,360.0948,359.2219,359.5035,1361934.0
2021-01-25 10:55:00,383.02,383.04,381.11,381.24,1610298.0,359.4941,359.5128,357.7014,357.8234,1610298.0
2021-01-25 11:00:00,381.24,381.88,379.84,380.07,2589752.0,357.8234,358.4241,356.5094,356.7253,2589752.0
2021-01-25 11:05:00,380.06,380.19,378.46,378.89,2866881.0,356.7159,356.8379,355.2142,355.6177,2866881.0
2021-01-25 11:10:00,378.88,380.94,378.72,380.74,2678135.0,355.6084,357.5418,355.4582,357.3541,2678135.0
2021-01-25 11:15:00,380.76,381.0,380.1,380.95,1706112.0,357.3729,357.5981,356.7534,357.5512,1706112.0
2021-01-25 11:20:00,380.95,381.41,380.71,381.1,1240247.0,357.5512,357.983,357.326,357.692,1240247.0
2021-01-25 11:25:00,381.11,381.22,380.31,380.54,659192.0,357.7014,357.8046,356.9505,357.1664,659192.0
2021-01-25 11:30:00,380.55,381.34,380.24,381.24,585816.0,357.1758,357.9173,356.8848,357.8234,585816.0
2021-01-25 11:35:00,381.23,381.57,380.93,381.28,558883.0,357.814,358.1331,357.5324,357.8609,558883.0
2021-01-25 11:40:00,381.26,381.88,381.02,381.87,670965.0,357.8422,358.4241,357.6169,358.4147,670965.0
2021-01-25 11:45:00,381.87,382.16,381.66,381.8,529382.0,358.4147,358.6869,358.2176,358.349,529382.0
2021-01-25 11:50:00,381.83,382.25,381.79,382.14,335567.0,358.3772,358.7714,358.3396,358.6681,335567.0
2021-01-25 11:55:00,382.15,382.38,381.98,382.34,475788.0,358.6775,358.8934,358.518,358.8558,475788.0
2021-01-25 12:00:00,382.36,382.69,382.34,382.42,683721.0,358.8746,359.1843,358.8558,358.9309,683721.0
2021-01-25 12:05:00,382.43,382.52,382.31,382.49,339335.0,358.9403,359.0248,358.8277,358.9966,339335.0
2021-01-25 12:10:00,382.5,382.53,381.69,381.69,462752.0,359.006,359.0342,358.2458,358.2458,462752.0
2021-01-25 12:15:00,381.69,382.03,380.99,381.27,721741.0,358.2458,358.5649,357.5888,357.8516,721741.0
2021-01-25 12:20:00,381.25,382.04,380.96,380.98,557360.0,357.8328,358.5743,357.5606,357.5794,557360.0
2021-01-25 12:25:00,380.97,381.75,380.95,381.29,505929.0,357.57,358.3021,357.5512,357.8703,505929.0
2021-01-25 12:30:00,381.3,382.17,380.96,382.09,538849.0,357.8797,358.6963,357.5606,358.6212,538849.0
2021-01-25 12:35:00,382.1,382.31,381.88,381.93,580198.0,358.6306,358.8277,358.4241,358.471,580198.0
2021-01-25 12:40:00,381.93,382.57,381.93,382.34,300648.0,358.471,359.0717,358.471,358.8558,300648.0
2021-01-25 12:45:00,382.35,382.77,382.33,382.67,319913.0,358.8652,359.2594,358.8465,359.1656,319913.0
2021-01-25 12:50:00,382.68,383.19,382.51,382.99,394687.0,359.175,359.6536,359.0154,359.4659,394687.0
2021-01-25 12:55:00,383.0,383.11,382.72,383.03,485835.0,359.4753,359.5785,359.2125,359.5035,485835.0
2021-01-25 13:00:00,383.02,383.16,382.85,382.99,295507.0,359.4941,359.6255,359.3345,359.4659,295507.0
2021-01-25 13:05:00,383.0,383.01,382.48,382.82,412247.0,359.4753,359.4847,358.9872,359.3064,412247.0
2021-01-25 13:10:00,382.81,383.49,382.77,383.43,818573.0,359.297,359.9352,359.2594,359.8789,818573.0
2021-01-25 13:15:00,383.45,383.53,383.25,383.38,459503.0,359.8977,359.9727,359.7099,359.832,459503.0
2021-01-25 13:20:00,383.38,383.88,383.2,383.62,544084.0,359.832,360.3013,359.663,360.0572,544084.0
2021-01-25 13:25:00,383.61,383.75,383.5,383.65,243858.0,360.0478,360.1792,359.9446,360.0854,243858.0
2021-01-25 13:30:00,383.66,383.74,383.44,383.5,286249.0,360.0948,360.1699,359.8883,359.9446,286249.0
2021-01-25 13:35:00,383.48,383.79,383.45,383.77,284305.0,359.9258,360.2168,359.8977,360.198,284305.0
2021-01-25 13:40:00,383.77,383.84,383.52,383.63,386263.0,360.198,360.2637,359.9634,360.0666,386263.0
2021-01-25 13:45:00,383.62,383.77,383.29,383.61,357095.0,360.0572,360.198,359.7475,360.0478,357095.0
2021-01-25 13:50:00,383.6,383.62,383.03,383.07,372658.0,360.0384,360.0572,359.5035,359.541,372658.0
2021-01-25 13:55:00,383.06,383.48,382.95,383.46,292935.0,359.5316,359.9258,359.4284,359.907,292935.0
2021-01-25 14:00:00,383.46,383.57,383.11,383.55,250327.0,359.907,360.0103,359.5785,359.9915,250327.0
2021-01-25 14:05:00,383.56,383.64,383.26,383.33,247697.0,360.0009,360.076,359.7193,359.785,247697.0
2021-01-25 14:10:00,383.35,383.35,382.94,383.21,377358.0,359.8038,359.8038,359.419,359.6724,377358.0
2021-01-25 14:15:00,383.16,383.33,382.86,383.18,368825.0,359.6255,359.785,359.3439,359.6442,368825.0
2021-01-25 14:20:00,383.18,383.32,383.06,383.18,164102.0,359.6442,359.7756,359.5316,359.6442,164102.0
2021-01-25 14:25:00,383.17,383.44,383.03,383.44,237453.0,359.6349,359.8883,359.5035,359.8883,237453.0
2021-01-25 14:30:00,383.42,383.67,383.34,383.54,345889.0,359.8695,360.1042,359.7944,359.9821,345889.0
2021-01-25 14:35:00,383.54,383.59,383.32,383.4,461400.0,359.9821,360.0291,359.7756,359.8507,461400.0
2021-01-25 14:40:00,383.4,383.68,383.34,383.66,419733.0,359.8507,360.1135,359.7944,360.0948,419733.0
2021-01-25 14:45:00,383.66,383.75,383.58,383.63,166702.0,360.0948,360.1792,360.0197,360.0666,166702.0
2021-01-25 14:50:00,383.64,383.7,383.42,383.42,172240.0,360.076,360.1323,359.8695,359.8695,172240.0
2021-01-25 14:55:00,383.42,383.63,383.33,383.34,547143.0,359.8695,360.0666,359.785,359.7944,547143.0
2021-01-25 15:00:00,383.33,383.5,383.22,383.26,304199.0,359.785,359.9446,359.6818,359.7193,304199.0
2021-01-25 15:05:00,383.27,383.47,383.25,383.39,275045.0,359.7287,359.9164,359.7099,359.8413,275045.0
2021-01-25 15:10:00,383.4,383.41,382.54,382.69,953075.0,359.8507,359.8601,359.0436,359.1843,953075.0
2021-01-25 15:15:00,382.7,383.21,382.43,383.18,623416.0,359.1937,359.6724,358.9403,359.6442,623416.0
2021-01-25 15:20:00,383.18,383.25,382.91,383.1,353785.0,359.6442,359.7099,359.3908,359.5692,353785.0
2021-01-25 15:25:00,383.11,383.26,383.0,383.03,252331.0,359.5785,359.7193,359.4753,359.5035,252331.0
2021-01-25 15:30:00,383.04,383.14,382.86,383.08,521293.0,359.5128,359.6067,359.3439,359.5504,521293.0
2021-01-25 15:35:00,383.08,383.24,382.9,383.18,511735.0,359.5504,359.7006,359.3814,359.6442,511735.0
2021-01-25 15:40:00,383.18,383.64,383.05,383.61,906845.0,359.6442,360.076,359.5222,360.0478,906845.0
2021-01-25 15:45:00,383.61,383.83,383.59,383.71,1524686.0,360.0478,360.2543,360.0291,360.1417,1524686.0
2021-01-25 15:50:00,383.7,384.16,383.66,384.09,1486959.0,360.1323,360.5641,360.0948,360.4984,1486959.0
2021-01-25 15:55:00,384.08,384.49,384.01,384.4,2271032.0,360.489,360.8738,360.4233,360.7893,2271032.0
2021-01-26 09:30:00,385.41,385.85,385.34,385.56,1298472.0,361.7373,362.1502,361.6716,361.8781,1298472.0
2021-01-26 09:35:00,385.53,385.56,385.06,385.19,557925.0,361.8499,361.8781,361.4088,361.5308,557925.0
2021-01-26 09:40:00,385.2,385.24,384.7,384.86,620871.0,361.5402,361.5777,361.0709,361.2211,620871.0
2021-01-26 09:45:00,384.88,385.02,384.57,384.92,511970.0,361.2398,361.3712,360.9489,361.2774,511970.0
2021-01-26 09:50:00,384.92,384.97,384.4,384.62,650516.0,361.2774,361.3243,360.7893,360.9958,650516.0
2021-01-26 09:55:00,384.63,384.85,384.61,384.73,443483.0,361.0052,361.2117,360.9864,361.099,443483.0
2021-01-26 10:00:00,384.74,385.3,384.72,385.19,471619.0,361.1084,361.634,361.0897,361.5308,471619.0
2021-01-26 10:05:00,385.2,385.31,384.85,384.87,473636.0,361.5402,361.6434,361.2117,361.2304,473636.0
2021-01-26 10:10:00,384.87,384.97,384.0,384.28,987004.0,361.2304,361.3243,360.4139,360.6767,987004.0
2021-01-26 10:15:00,384.28,384.55,383.83,384.0,797288.0,360.6767,360.9301,360.2543,360.4139,797288.0
2021-01-26 10:20:00,384.02,384.38,383.8,384.27,520963.0,360.4327,360.7705,360.2262,360.6673,520963.0
2021-01-26 10:25:00,384.27,384.84,384.15,384.74,501088.0,360.6673,361.2023,360.5547,361.1084,501088.0
2021-01-26 10:30:00,384.74,384.83,384.5,384.56,398731.0,361.1084,361.1929,360.8832,360.9395,398731.0
2021-01-26 10:35:00,384.57,384.82,384.35,384.66,248576.0,360.9489,361.1835,360.7424,361.0333,248576.0
2021-01-26 10:40:00,384.67,384.78,384.54,384.73,146205.0,361.0427,361.146,360.9207,361.099,146205.0
2021-01-26 10:45:00,384.72,385.01,384.71,384.94,318683.0,361.0897,361.3618,361.0803,361.2961,318683.0
2021-01-26 10:50:00,384.94,384.97,384.47,384.59,506142.0,361.2961,361.3243,360.855,360.9676,506142.0
2021-01-26 10:55:00,384.57,384.64,384.21,384.43,383896.0,360.9489,361.0146,360.611,360.8175,383896.0
2021-01-26 11:00:00,384.44,384.78,384.38,384.74,334991.0,360.8269,361.146,360.7705,361.1084,334991.0
2021-01-26 11:05:00,384.75,384.95,383.89,384.08,477571.0,361.1178,361.3055,360.3106,360.489,477571.0
2021-01-26 11:10:00,384.07,384.39,383.9,384.03,418487.0,360.4796,360.7799,360.32,360.442,418487.0
2021-01-26 11:15:00,384.01,384.39,383.98,384.28,358617.0,360.4233,360.7799,360.3951,360.6767,358617.0
2021-01-26 11:20:00,384.28,384.48,384.23,384.34,205293.0,360.6767,360.8644,360.6298,360.733,205293.0
2021-01-26 11:25:00,384.35,384.52,384.27,384.33,156594.0,360.7424,360.9019,360.6673,360.7236,156594.0
2021-01-26 11:30:00,384.33,384.39,384.15,384.23,193835.0,360.7236,360.7799,360.5547,360.6298,193835.0
2021-01-26 11:35:00,384.24,384.35,383.98,384.2,312523.0,360.6391,360.7424,360.3951,360.6016,312523.0
2021-01-26 11:40:00,384.2,384.23,383.91,383.92,149648.0,360.6016,360.6298,360.3294,360.3388,149648.0
2021-01-26 11:45:00,383.93,383.93,383.59,383.7,452559.0,360.3482,360.3482,360.0291,360.1323,452559.0
2021-01-26 11:50:00,383.69,383.94,383.61,383.65,285065.0,360.1229,360.3576,360.0478,360.0854,285065.0
2021-01-26 11:55:00,383.65,383.85,383.56,383.64,290380.0,360.0854,360.2731,360.0009,360.076,290380.0
2021-01-26 12:00:00,383.63,384.03,383.6,383.96,347121.0,360.0666,360.442,360.0384,360.3763,347121.0
2021-01-26 12:05:00,383.96,383.99,383.83,383.85,211035.0,360.3763,360.4045,360.2543,360.2731,211035.0
2021-01-26 12:10:00,383.86,383.96,383.77,383.86,246006.0,360.2825,360.3763,360.198,360.2825,246006.0
2021-01-26 12:15:00,383.86,383.97,383.76,383.91,231456.0,360.2825,360.3857,360.1886,360.3294,231456.0
2021-01-26 12:20:00,383.92,384.02,383.88,384.0,162060.0,360.3388,360.4327,360.3013,360.4139,162060.0
2021-01-26 12:25:00,384.0,384.29,384.0,384.18,267722.0,360.4139,360.6861,360.4139,360.5828,267722.0
2021-01-26 12:30:00,384.19,384.28,384.16,384.2,141153.0,360.5922,360.6767,360.5641,360.6016,141153.0
2021-01-26 12:35:00,384.2,384.23,383.96,384.03,108608.0,360.6016,360.6298,360.3763,360.442,108608.0
2021-01-26 12:40:00,384.01,384.08,383.84,383.88,183195.0,360.4233,360.489,360.2637,360.3013,183195.0
2021-01-26 12:45:00,383.88,383.97,383.64,383.94,216413.0,360.3013,360.3857,360.076,360.3576,216413.0
2021-01-26 12:50:00,383.94,384.16,383.88,384.11,171842.0,360.3576,360.5641,360.3013,360.5171,171842.0
2021-01-26 12:55:00,384.11,384.18,383.84,384.01,274176.0,360.5171,360.5828,360.2637,360.4233,274176.0
2021-01-26 13:00:00,384.02,384.12,383.93,384.09,139225.0,360.4327,360.5265,360.3482,360.4984,139225.0
2021-01-26 13:05:00,384.08,384.27,383.92,384.24,209282.0,360.489,360.6673,360.3388,360.6391,209282.0
2021-01-26 13:10:00,384.23,384.41,384.23,384.37,177361.0,360.6298,360.7987,360.6298,360.7612,177361.0
2021-01-26 13:15:00,384.37,384.53,384.35,384.44,156007.0,360.7612,360.9113,360.7424,360.8269,156007.0
2021-01-26 13:20:00,384.44,384.45,384.28,384.38,95945.0,360.8269,360.8362,360.6767,360.7705,95945.0
2021-01-26 13:25:00,384.38,384.48,384.33,384.41,131972.0,360.7705,360.8644,360.7236,360.7987,131972.0
2021-01-26 13:30:00,384.42,384.62,384.35,384.59,176007.0,360.8081,360.9958,360.7424,360.9676,176007.0
2021-01-26 13:35:00,384.59,384.66,384.48,384.62,202862.0,360.9676,361.0333,360.8644,360.9958,202862.0
2021-01-26 13:40:00,384.63,384.83,384.59,384.79,254361.0,361.0052,361.1929,360.9676,361.1554,254361.0
2021-01-26 13:45:00,384.79,384.82,384.64,384.72,169361.0,361.1554,361.1835,361.0146,361.0897,169361.0
2021-01-26 13:50:00,384.72,384.73,384.57,384.66,186248.0,361.0897,361.099,360.9489,361.0333,186248.0
2021-01-26 13:55:00,384.66,384.67,384.53,384.55,103642.0,361.0333,361.0427,360.9113,360.9301,103642.0
2021-01-26 14:00:00,384.54,384.78,384.5,384.73,189617.0,360.9207,361.146,360.8832,361.099,189617.0
2021-01-26 14:05:00,384.73,384.74,384.59,384.7,218276.0,361.099,361.1084,360.9676,361.0709,218276.0
2021-01-26 14:10:00,384.69,384.9,384.64,384.9,179398.0,361.0615,361.2586,361.0146,361.2586,179398.0
2021-01-26 14:15:00,384.89,384.9,384.7,384.76,189000.0,361.2492,361.2586,361.0709,361.1272,189000.0
2021-01-26 14:20:00,384.76,384.88,384.74,384.77,213363.0,361.1272,361.2398,361.1084,361.1366,213363.0
2021-01-26 14:25:00,384.77,384.8,384.12,384.47,556026.0,361.1366,361.1647,360.5265,360.855,556026.0
2021-01-26 14:30:00,384.47,384.67,384.41,384.59,250587.0,360.855,361.0427,360.7987,360.9676,250587.0
2021-01-26 14:35:00,384.59,384.64,384.47,384.55,171912.0,360.9676,361.0146,360.855,360.9301,171912.0
2021-01-26 14:40:00,384.54,384.61,384.4,384.49,251114.0,360.9207,360.9864,360.7893,360.8738,251114.0
2021-01-26 14:45:00,384.49,384.55,384.25,384.3,267737.0,360.8738,360.9301,360.6485,360.6955,267737.0
2021-01-26 14:50:00,384.3,384.4,384.17,384.25,369239.0,360.6955,360.7893,360.5734,360.6485,369239.0
2021-01-26 14:55:00,384.25,384.68,384.24,384.65,473097.0,360.6485,361.0521,360.6391,361.024,473097.0
2021-01-26 15:00:00,384.64,384.66,384.37,384.61,337230.0,361.0146,361.0333,360.7612,360.9864,337230.0
2021-01-26 15:05:00,384.6,384.7,384.47,384.68,346888.0,360.977,361.0709,360.855,361.0521,346888.0
2021-01-26 15:10:00,384.69,384.84,384.6,384.67,493956.0,361.0615,361.2023,360.977,361.0427,493956.0
2021-01-26 15:15:00,384.66,384.78,384.57,384.76,374023.0,361.0333,361.146,360.9489,361.1272,374023.0
2021-01-26 15:20:00,384.77,384.84,384.59,384.82,316336.0,361.1366,361.2023,360.9676,361.1835,316336.0
2021-01-26 15:25:00,384.83,384.95,384.73,384.89,410762.0,361.1929,361.3055,361.099,361.2492,410762.0
2021-01-26 15:30:00,384.9,384.96,384.47,384.48,749980.0,361.2586,361.3149,360.855,360.8644,749980.0
2021-01-26 15:35:00,384.48,384.63,384.19,384.21,720143.0,360.8644,361.0052,360.5922,360.611,720143.0
2021-01-26 15:40:00,384.2,384.43,384.11,384.38,727413.0,360.6016,360.8175,360.5171,360.7705,727413.0
2021-01-26 15:45:00,384.38,384.57,384.02,384.04,902828.0,360.7705,360.9489,360.4327,360.4514,902828.0
2021-01-26 15:50:00,384.03,384.26,383.75,383.82,875622.0,360.442,360.6579,360.1792,360.2449,875622.0
2021-01-26 15:55:00,383.83,383.95,383.54,383.83,2564406.0,360.2543,360.367,359.9821,360.2543,2564406.0
2021-01-27 09:30:00,380.22,380.32,377.93,378.39,2768059.0,356.8661,356.9599,354.7167,355.1485,2768059.0
2021-01-27 09:35:00,378.41,378.45,377.39,378.09,2511588.0,355.1672,355.2048,354.2099,354.8669,2511588.0
2021-01-27 09:40:00,378.05,378.07,376.3,376.46,2097072.0,354.8293,354.8481,353.1868,353.337,2097072.0
2021-01-27 09:45:00,376.49,377.25,375.94,376.25,1790415.0,353.3652,354.0785,352.8489,353.1399,1790415.0
2021-01-27 09:50:00,376.24,376.73,375.63,376.57,1621052.0,353.1305,353.5904,352.558,353.4402,1621052.0
2021-01-27 09:55:00,376.59,377.86,376.54,377.57,1914763.0,353.459,354.651,353.4121,354.3788,1914763.0
2021-01-27 10:00:00,377.57,378.57,377.2,378.44,1322657.0,354.3788,355.3174,354.0316,355.1954,1322657.0
2021-01-27 10:05:00,378.46,378.94,378.29,378.69,950395.0,355.2142,355.6647,355.0546,355.43,950395.0
2021-01-27 10:10:00,378.7,378.96,378.36,378.43,702991.0,355.4394,355.6834,355.1203,355.186,702991.0
2021-01-27 10:15:00,378.42,378.66,377.97,378.55,978630.0,355.1766,355.4019,354.7543,355.2986,978630.0
2021-01-27 10:20:00,378.54,379.58,378.54,379.3,1156726.0,355.2892,356.2654,355.2892,356.0026,1156726.0
2021-01-27 10:25:00,379.29,379.64,379.14,379.22,845486.0,355.9932,356.3217,355.8524,355.9275,845486.0
2021-01-27 10:30:00,379.22,379.86,378.28,378.93,1157577.0,355.9275,356.5282,355.0452,355.6553,1157577.0
2021-01-27 10:35:00,378.92,379.11,378.59,378.75,651032.0,355.6459,355.8242,355.3362,355.4863,651032.0
2021-01-27 10:40:00,378.75,379.52,378.61,379.44,535761.0,355.4863,356.2091,355.3549,356.134,535761.0
2021-01-27 10:45:00,379.44,379.68,379.31,379.58,457618.0,356.134,356.3592,356.012,356.2654,457618.0
2021-01-27 10:50:00,379.54,379.92,379.19,379.71,560486.0,356.2278,356.5845,355.8993,356.3874,560486.0
2021-01-27 10:55:00,379.7,379.88,379.55,379.75,450276.0,356.378,356.5469,356.2372,356.4249,450276.0
2021-01-27 11:00:00,379.76,379.77,379.3,379.42,428640.0,356.4343,356.4437,356.0026,356.1152,428640.0
2021-01-27 11:05:00,379.43,379.48,378.86,378.98,507228.0,356.1246,356.1715,355.5896,355.7022,507228.0
2021-01-27 11:10:00,378.97,379.05,378.58,378.67,390650.0,355.6928,355.7679,355.3268,355.4113,390650.0
2021-01-27 11:15:00,378.67,378.68,377.96,378.16,548920.0,355.4113,355.4206,354.7449,354.9326,548920.0
2021-01-27 11:20:00,378.15,378.46,377.94,378.32,557408.0,354.9232,355.2142,354.7261,355.0828,557408.0
2021-01-27 11:25:00,378.32,378.48,378.06,378.18,662999.0,355.0828,355.2329,354.8387,354.9514,662999.0
2021-01-27 11:30:00,378.2,378.35,377.42,377.48,716656.0,354.9701,355.1109,354.238,354.2944,716656.0
2021-01-27 11:35:00,377.46,378.24,377.39,377.96,937644.0,354.2756,355.0077,354.2099,354.7449,937644.0
2021-01-27 11:40:00,377.95,378.19,377.56,377.59,407627.0,354.7355,354.9607,354.3694,354.3976,407627.0
2021-01-27 11:45:00,377.59,378.01,376.96,376.98,850853.0,354.3976,354.7918,353.8063,353.8251,850853.0
2021-01-27 11:50:00,376.98,377.3,376.78,376.81,756163.0,353.8251,354.1254,353.6373,353.6655,756163.0
2021-01-27 11:55:00,376.8,376.9,376.16,376.28,546968.0,353.6561,353.75,353.0554,353.1681,546968.0
2021-01-27 12:00:00,376.26,376.45,375.91,375.94,718768.0,353.1493,353.3276,352.8208,352.8489,718768.0
2021-01-27 12:05:00,375.95,376.93,375.94,376.78,808462.0,352.8583,353.7781,352.8489,353.6373,808462.0
2021-01-27 12:10:00,376.78,377.51,376.75,377.5,731519.0,353.6373,354.3225,353.6092,354.3131,731519.0
2021-01-27 12:15:00,377.49,377.97,377.37,377.92,781765.0,354.3037,354.7543,354.1911,354.7073,781765.0
2021-01-27 12:20:00,377.9,378.06,377.78,377.92,537477.0,354.6886,354.8387,354.5759,354.7073,537477.0
2021-01-27 12:25:00,377.93,378.05,377.77,377.79,396958.0,354.7167,354.8293,354.5665,354.5853,396958.0
2021-01-27 12:30:00,377.79,377.88,377.27,377.45,660572.0,354.5853,354.6698,354.0973,354.2662,660572.0
2021-01-27 12:35:00,377.46,377.88,376.91,377.78,597516.0,354.2756,354.6698,353.7594,354.5759,597516.0
2021-01-27 12:40:00,377.78,378.38,377.74,378.31,506740.0,354.5759,355.1391,354.5384,355.0734,506740.0
2021-01-27 12:45:00,378.3,378.47,378.13,378.46,360467.0,355.064,355.2235,354.9044,355.2142,360467.0
2021-01-27 12:50:00,378.45,378.74,378.27,378.49,310567.0,355.2048,355.477,355.0358,355.2423,310567.0
2021-01-27 12:55:00,378.51,378.7,378.45,378.65,301238.0,355.2611,355.4394,355.2048,355.3925,301238.0
2021-01-27 13:00:00,378.65,378.89,378.48,378.63,412608.0,355.3925,355.6177,355.2329,355.3737,412608.0
2021-01-27 13:05:00,378.65,378.65,378.22,378.44,296196.0,355.3925,355.3925,354.9889,355.1954,296196.0
2021-01-27 13:10:00,378.45,378.49,377.84,377.97,440385.0,355.2048,355.2423,354.6322,354.7543,440385.0
2021-01-27 13:15:00,377.96,378.24,377.68,378.07,435495.0,354.7449,355.0077,354.4821,354.8481,435495.0
2021-01-27 13:20:00,378.09,378.15,377.83,378.02,367640.0,354.8669,354.9232,354.6229,354.8012,367640.0
2021-01-27 13:25:00,378.01,378.74,378.01,378.48,451318.0,354.7918,355.477,354.7918,355.2329,451318.0
2021-01-27 13:30:00,378.49,378.58,378.13,378.3,313169.0,355.2423,355.3268,354.9044,355.064,313169.0
2021-01-27 13:35:00,378.3,378.44,378.05,378.16,234035.0,355.064,355.1954,354.8293,354.9326,234035.0
2021-01-27 13:40:00,378.16,378.25,377.58,377.58,331973.0,354.9326,355.0171,354.3882,354.3882,331973.0
2021-01-27 13:45:00,377.58,377.88,377.48,377.65,359919.0,354.3882,354.6698,354.2944,354.4539,359919.0
2021-01-27 13:50:00,377.65,377.97,377.5,377.97,276032.0,354.4539,354.7543,354.3131,354.7543,276032.0
2021-01-27 13:55:00,377.95,377.97,377.04,377.39,660719.0,354.7355,354.7543,353.8814,354.2099,660719.0
2021-01-27 14:00:00,377.39,378.16,377.32,377.69,789244.0,354.2099,354.9326,354.1442,354.4915,789244.0
2021-01-27 14:05:00,377.71,377.71,377.15,377.56,720868.0,354.5102,354.5102,353.9846,354.3694,720868.0
2021-01-27 14:10:00,377.59,377.79,377.51,377.61,346607.0,354.3976,354.5853,354.3225,354.4164,346607.0
2021-01-27 14:15:00,377.6,377.61,376.33,376.43,861464.0,354.407,354.4164,353.215,353.3088,861464.0
2021-01-27 14:20:00,376.44,376.67,376.09,376.53,836939.0,353.3182,353.5341,352.9897,353.4027,836939.0
2021-01-27 14:25:00,376.53,376.59,375.9,376.01,681666.0,353.4027,353.459,352.8114,352.9146,681666.0
2021-01-27 14:30:00,375.98,376.13,374.91,374.94,1705199.0,352.8865,353.0273,351.8822,351.9104,1705199.0
2021-01-27 14:35:00,374.91,375.56,374.64,375.26,1415843.0,351.8822,352.4923,351.6288,352.2107,1415843.0
2021-01-27 14:40:00,375.25,376.13,374.96,375.72,1343844.0,352.2013,353.0273,351.9291,352.6425,1343844.0
2021-01-27 14:45:00,375.71,375.9,374.23,374.53,1160660.0,352.6331,352.8114,351.244,351.5255,1160660.0
2021-01-27 14:50:00,374.5,374.9,373.75,374.32,1925654.0,351.4974,351.8728,350.7935,351.3284,1925654.0
2021-01-27 14:55:00,374.3,374.76,373.63,374.07,1377594.0,351.3097,351.7414,350.6808,351.0938,1377594.0
2021-01-27 15:00:00,374.06,374.62,373.75,374.32,1541657.0,351.0844,351.61,350.7935,351.3284,1541657.0
2021-01-27 15:05:00,374.29,374.82,374.02,374.21,1321317.0,351.3003,351.7977,351.0469,351.2252,1321317.0
2021-01-27 15:10:00,374.19,375.17,373.93,375.09,1360359.0,351.2064,352.1262,350.9624,352.0512,1360359.0
2021-01-27 15:15:00,375.11,375.13,374.47,374.5,1142543.0,352.0699,352.0887,351.4692,351.4974,1142543.0
2021-01-27 15:20:00,374.51,374.76,373.7,373.85,1181979.0,351.5068,351.7414,350.7465,350.8873,1181979.0
2021-01-27 15:25:00,373.84,374.57,373.11,373.48,1819430.0,350.8779,351.5631,350.1928,350.54,1819430.0
2021-01-27 15:30:00,373.48,373.78,372.73,372.8,2090156.0,350.54,350.8216,349.8361,349.9018,2090156.0
2021-01-27 15:35:00,372.76,373.17,372.01,372.82,3376312.0,349.8643,350.2491,349.1603,349.9206,3376312.0
2021-01-27 15:40:00,372.82,373.34,372.32,372.87,2354193.0,349.9206,350.4086,349.4513,349.9675,2354193.0
2021-01-27 15:45:00,372.87,373.71,372.47,373.51,2972662.0,349.9675,350.7559,349.5921,350.5682,2972662.0
2021-01-27 15:50:00,373.51,374.27,373.3,374.06,2855908.0,350.5682,351.2815,350.3711,351.0844,2855908.0
2021-01-27 15:55:00,374.07,374.53,373.63,374.45,6143406.0,351.0938,351.5255,350.6808,351.4505,6143406.0
2021-01-28 09:30:00,376.35,377.08,375.89,376.77,1449744.0,353.2338,353.9189,352.802,353.628,1449744.0
2021-01-28 09:35:00,376.76,377.29,376.23,376.26,1249526.0,353.6186,354.116,353.1211,353.1493,1249526.0
2021-01-28 09:40:00,376.29,378.87,376.16,378.58,1824958.0,353.1774,355.599,353.0554,355.3268,1824958.0
2021-01-28 09:45:00,378.58,378.79,377.37,377.62,1191811.0,355.3268,355.5239,354.1911,354.4258,1191811.0
2021-01-28 09:50:00,377.6,378.39,377.44,378.27,1352300.0,354.407,355.1485,354.2568,355.0358,1352300.0
2021-01-28 09:55:00,378.27,378.47,377.35,377.58,1894995.0,355.0358,355.2235,354.1723,354.3882,1894995.0
2021-01-28 10:00:00,377.59,378.78,377.27,378.57,1274330.0,354.3976,355.5145,354.0973,355.3174,1274330.0
2021-01-28 10:05:00,378.56,379.54,378.37,378.62,1223720.0,355.308,356.2278,355.1297,355.3643,1223720.0
2021-01-28 10:10:00,378.62,379.25,378.55,379.15,729364.0,355.3643,355.9556,355.2986,355.8618,729364.0
2021-01-28 10:15:00,379.16,379.99,379.15,379.86,987169.0,355.8712,356.6502,355.8618,356.5282,987169.0
2021-01-28 10:20:00,379.87,380.18,379.17,379.18,1009928.0,356.5376,356.8285,355.8806,355.8899,1009928.0
2021-01-28 10:25:00,379.16,379.42,378.88,378.91,1057351.0,355.8712,356.1152,355.6084,355.6365,1057351.0
2021-01-28 10:30:00,378.89,379.59,378.89,379.15,684678.0,355.6177,356.2748,355.6177,355.8618,684678.0
2021-01-28 10:35:00,379.13,379.52,378.91,379.0,564443.0,355.843,356.2091,355.6365,355.721,564443.0
2021-01-28 10:40:00,379.0,379.28,378.39,378.81,806037.0,355.721,355.9838,355.1485,355.5427,806037.0
2021-01-28 10:45:00,378.81,379.94,378.78,379.79,903963.0,355.5427,356.6033,355.5145,356.4625,903963.0
2021-01-28 10:50:00,379.76,379.95,379.38,379.52,749055.0,356.4343,356.6126,356.0777,356.2091,749055.0
2021-01-28 10:55:00,379.51,380.07,379.47,379.78,742931.0,356.1997,356.7253,356.1621,356.4531,742931.0
2021-01-28 11:00:00,379.84,380.47,379.78,380.31,883619.0,356.5094,357.1007,356.4531,356.9505,883619.0
2021-01-28 11:05:00,380.31,380.74,380.17,380.65,1032834.0,356.9505,357.3541,356.8191,357.2696,1032834.0
2021-01-28 11:10:00,380.66,380.91,380.5,380.75,723468.0,357.279,357.5137,357.1289,357.3635,723468.0
2021-01-28 11:15:00,380.75,380.96,380.31,380.35,519621.0,357.3635,357.5606,356.9505,356.9881,519621.0
2021-01-28 11:20:00,380.35,380.39,379.81,380.12,676339.0,356.9881,357.0256,356.4812,356.7722,676339.0
2021-01-28 11:25:00,380.12,380.24,379.85,379.91,520342.0,356.7722,356.8848,356.5188,356.5751,520342.0
2021-01-28 11:30:00,379.91,380.38,379.54,379.99,718486.0,356.5751,357.0162,356.2278,356.6502,718486.0
2021-01-28 11:35:00,379.99,380.3,379.89,380.04,362447.0,356.6502,356.9411,356.5563,356.6971,362447.0
2021-01-28 11:40:00,380.04,380.37,380.0,380.22,326388.0,356.6971,357.0068,356.6596,356.8661,326388.0
2021-01-28 11:45:00,380.24,380.37,379.79,380.17,495952.0,356.8848,357.0068,356.4625,356.8191,495952.0
2021-01-28 11:50:00,380.18,380.7,380.18,380.59,456431.0,356.8285,357.3166,356.8285,357.2133,456431.0
2021-01-28 11:55:00,380.61,380.76,380.5,380.6,480110.0,357.2321,357.3729,357.1289,357.2227,480110.0
2021-01-28 12:00:00,380.59,381.12,380.59,381.06,732863.0,357.2133,357.7108,357.2133,357.6545,732863.0
2021-01-28 12:05:00,381.06,381.41,381.06,381.3,822747.0,357.6545,357.983,357.6545,357.8797,822747.0
2021-01-28 12:10:00,381.31,381.34,380.83,380.95,432754.0,357.8891,357.9173,357.4386,357.5512,432754.0
2021-01-28 12:15:00,380.96,381.35,380.96,381.25,331516.0,357.5606,357.9266,357.5606,357.8328,331516.0
2021-01-28 12:20:00,381.27,381.42,381.13,381.4,464273.0,357.8516,357.9924,357.7202,357.9736,464273.0
2021-01-28 12:25:00,381.4,381.42,381.22,381.39,247190.0,357.9736,357.9924,357.8046,357.9642,247190.0
2021-01-28 12:30:00,381.39,381.75,381.38,381.52,491407.0,357.9642,358.3021,357.9548,358.0862,491407.0
2021-01-28 12:35:00,381.52,381.6,381.38,381.48,263478.0,358.0862,358.1613,357.9548,358.0487,263478.0
2021-01-28 12:40:00,381.47,381.59,381.36,381.52,249339.0,358.0393,358.1519,357.936,358.0862,249339.0
2021-01-28 12:45:00,381.52,381.8,381.47,381.7,353172.0,358.0862,358.349,358.0393,358.2552,353172.0
2021-01-28 12:50:00,381.7,381.74,381.23,381.23,391736.0,358.2552,358.2927,357.814,357.814,391736.0
2021-01-28 12:55:00,381.25,381.5,381.2,381.48,406386.0,357.8328,358.0674,357.7859,358.0487,406386.0
2021-01-28 13:00:00,381.48,381.85,381.47,381.65,407064.0,358.0487,358.3959,358.0393,358.2082,407064.0
2021-01-28 13:05:00,381.64,381.64,381.17,381.39,348808.0,358.1988,358.1988,357.7577,357.9642,348808.0
2021-01-28 13:10:00,381.38,381.42,381.02,381.17,511184.0,357.9548,357.9924,357.6169,357.7577,511184.0
2021-01-28 13:15:00,381.17,381.32,380.97,381.12,319340.0,357.7577,357.8985,357.57,357.7108,319340.0
2021-01-28 13:20:00,381.11,381.43,380.87,381.4,533915.0,357.7014,358.0017,357.4761,357.9736,533915.0
2021-01-28 13:25:00,381.39,381.5,381.16,381.21,260821.0,357.9642,358.0674,357.7483,357.7952,260821.0
2021-01-28 13:30:00,381.23,381.6,381.16,381.59,312585.0,357.814,358.1613,357.7483,358.1519,312585.0
2021-01-28 13:35:00,381.59,381.88,381.47,381.79,489373.0,358.1519,358.4241,358.0393,358.3396,489373.0
2021-01-28 13:40:00,381.81,381.93,381.73,381.85,254390.0,358.3584,358.471,358.2833,358.3959,254390.0
2021-01-28 13:45:00,381.83,381.88,381.63,381.78,329769.0,358.3772,358.4241,358.1895,358.3302,329769.0
2021-01-28 13:50:00,381.78,381.79,381.46,381.63,219835.0,358.3302,358.3396,358.0299,358.1895,219835.0
2021-01-28 13:55:00,381.62,381.67,381.43,381.63,395273.0,358.1801,358.227,358.0017,358.1895,395273.0
2021-01-28 14:00:00,381.67,381.78,381.52,381.53,454214.0,358.227,358.3302,358.0862,358.0956,454214.0
2021-01-28 14:05:00,381.52,381.63,381.3,381.35,481285.0,358.0862,358.1895,357.8797,357.9266,481285.0
2021-01-28 14:10:00,381.36,381.43,381.05,381.11,628192.0,357.936,358.0017,357.6451,357.7014,628192.0
2021-01-28 14:15:00,381.12,381.2,380.69,380.76,745288.0,357.7108,357.7859,357.3072,357.3729,745288.0
2021-01-28 14:20:00,380.77,380.84,380.41,380.47,480763.0,357.3823,357.448,357.0444,357.1007,480763.0
2021-01-28 14:25:00,380.47,380.93,380.45,380.81,412479.0,357.1007,357.5324,357.0819,357.4198,412479.0
2021-01-28 14:30:00,380.81,380.91,380.56,380.66,411405.0,357.4198,357.5137,357.1852,357.279,411405.0
2021-01-28 14:35:00,380.66,380.8,380.36,380.8,423847.0,357.279,357.4104,356.9975,357.4104,423847.0
2021-01-28 14:40:00,380.79,380.95,380.15,380.38,551574.0,357.401,357.5512,356.8004,357.0162,551574.0
2021-01-28 14:45:00,380.38,380.73,380.31,380.73,465968.0,357.0162,357.3447,356.9505,357.3447,465968.0
2021-01-28 14:50:00,380.73,380.89,380.09,380.29,627550.0,357.3447,357.4949,356.744,356.9318,627550.0
2021-01-28 14:55:00,380.28,380.72,379.94,380.65,511527.0,356.9224,357.3353,356.6033,357.2696,511527.0
2021-01-28 15:00:00,380.63,380.63,380.02,380.27,565868.0,357.2509,357.2509,356.6783,356.913,565868.0
2021-01-28 15:05:00,380.25,380.47,380.16,380.32,328974.0,356.8942,357.1007,356.8097,356.9599,328974.0
2021-01-28 15:10:00,380.3,380.57,380.01,380.33,752620.0,356.9411,357.1946,356.669,356.9693,752620.0
2021-01-28 15:15:00,380.32,380.51,379.53,379.78,841773.0,356.9599,357.1382,356.2184,356.4531,841773.0
2021-01-28 15:20:00,379.78,380.04,379.38,379.73,833436.0,356.4531,356.6971,356.0777,356.4062,833436.0
2021-01-28 15:25:00,379.73,379.98,379.32,379.32,731150.0,356.4062,356.6408,356.0213,356.0213,731150.0
2021-01-28 15:30:00,379.32,379.81,378.83,379.02,1265691.0,356.0213,356.4812,355.5614,355.7398,1265691.0
2021-01-28 15:35:00,379.02,379.27,378.65,379.15,897485.0,355.7398,355.9744,355.3925,355.8618,897485.0
2021-01-28 15:40:00,379.14,379.38,378.48,378.64,795175.0,355.8524,356.0777,355.2329,355.3831,795175.0
2021-01-28 15:45:00,378.65,379.04,378.1,378.92,1488607.0,355.3925,355.7585,354.8763,355.6459,1488607.0
2021-01-28 15:50:00,378.92,379.17,378.42,378.81,1928367.0,355.6459,355.8806,355.1766,355.5427,1928367.0
2021-01-28 15:55:00,378.81,378.81,377.26,377.6,3533509.0,355.5427,355.5427,354.0879,354.407,3533509.0
2021-01-29 09:30:00,375.61,375.77,374.6,374.99,1582923.0,352.5392,352.6894,351.5912,351.9573,1582923.0
2021-01-29 09:35:00,375.0,375.0,373.69,373.82,1518174.0,351.9667,351.9667,350.7371,350.8592,1518174.0
2021-01-29 09:40:00,373.79,373.87,373.15,373.76,2418581.0,350.831,350.9061,350.2303,350.8028,2418581.0
2021-01-29 09:45:00,373.76,374.84,373.61,374.38,1483138.0,350.8028,351.8165,350.6621,351.3848,1483138.0
2021-01-29 09:50:00,374.39,374.52,373.87,374.18,604402.0,351.3941,351.5162,350.9061,351.197,604402.0
2021-01-29 09:55:00,374.16,375.51,374.16,375.18,1022623.0,351.1783,352.4454,351.1783,352.1356,1022623.0
2021-01-29 10:00:00,375.19,375.49,374.84,375.42,845979.0,352.145,352.4266,351.8165,352.3609,845979.0
2021-01-29 10:05:00,375.41,375.74,374.52,375.68,850383.0,352.3515,352.6612,351.5162,352.6049,850383.0
2021-01-29 10:10:00,375.68,376.31,375.61,375.72,895528.0,352.6049,353.1962,352.5392,352.6425,895528.0
2021-01-29 10:15:00,375.72,375.9,375.33,375.4,738941.0,352.6425,352.8114,352.2764,352.3421,738941.0
2021-01-29 10:20:00,375.39,376.59,375.36,376.58,1100422.0,352.3327,353.459,352.3046,353.4496,1100422.0
2021-01-29 10:25:00,376.59,376.6,376.06,376.25,620205.0,353.459,353.4684,352.9616,353.1399,620205.0
2021-01-29 10:30:00,376.27,376.67,375.87,376.07,754282.0,353.1587,353.5341,352.7832,352.971,754282.0
2021-01-29 10:35:00,376.08,376.27,375.58,375.64,488127.0,352.9803,353.1587,352.5111,352.5674,488127.0
2021-01-29 10:40:00,375.62,375.71,374.83,374.84,643751.0,352.5486,352.6331,351.8071,351.8165,643751.0
2021-01-29 10:45:00,374.83,375.35,374.44,375.29,748056.0,351.8071,352.2952,351.4411,352.2389,748056.0
2021-01-29 10:50:00,375.3,375.52,374.97,375.12,347952.0,352.2483,352.4547,351.9385,352.0793,347952.0
2021-01-29 10:55:00,375.16,375.8,375.16,375.55,326663.0,352.1169,352.7175,352.1169,352.4829,326663.0
2021-01-29 11:00:00,375.55,375.86,374.51,374.68,509672.0,352.4829,352.7739,351.5068,351.6663,509672.0
2021-01-29 11:05:00,374.68,374.79,374.36,374.64,486772.0,351.6663,351.7696,351.366,351.6288,486772.0
2021-01-29 11:10:00,374.65,374.66,373.48,373.55,1068225.0,351.6382,351.6476,350.54,350.6057,1068225.0
2021-01-29 11:15:00,373.56,373.83,373.36,373.66,1132511.0,350.6151,350.8685,350.4274,350.709,1132511.0
2021-01-29 11:20:00,373.66,373.76,373.17,373.49,1391770.0,350.709,350.8028,350.2491,350.5494,1391770.0
2021-01-29 11:25:00,373.5,374.06,372.65,372.73,1023462.0,350.5588,351.0844,349.761,349.8361,1023462.0
2021-01-29 11:30:00,372.72,373.05,372.09,372.15,1051311.0,349.8267,350.1365,349.2354,349.2917,1051311.0
2021-01-29 11:35:00,372.18,372.61,371.77,372.57,1201386.0,349.3199,349.7235,348.9351,349.6859,1201386.0
2021-01-29 11:40:00,372.58,373.04,372.33,372.71,888277.0,349.6953,350.1271,349.4607,349.8173,888277.0
2021-01-29 11:45:00,372.71,372.86,372.39,372.8,505446.0,349.8173,349.9581,349.517,349.9018,505446.0
2021-01-29 11:50:00,372.79,372.8,372.2,372.43,463189.0,349.8924,349.9018,349.3387,349.5545,463189.0
2021-01-29 11:55:00,372.43,373.09,372.35,373.02,511159.0,349.5545,350.174,349.4794,350.1083,511159.0
2021-01-29 12:00:00,373.02,373.07,372.61,373.0,528349.0,350.1083,350.1552,349.7235,350.0895,528349.0
2021-01-29 12:05:00,373.03,373.07,372.55,372.8,451201.0,350.1177,350.1552,349.6672,349.9018,451201.0
2021-01-29 12:10:00,372.83,373.24,372.2,372.26,481399.0,349.93,350.3148,349.3387,349.395,481399.0
2021-01-29 12:15:00,372.26,372.26,371.19,371.21,1456806.0,349.395,349.395,348.3907,348.4095,1456806.0
2021-01-29 12:20:00,371.22,371.26,370.6,370.64,1636844.0,348.4189,348.4564,347.8369,347.8745,1636844.0
2021-01-29 12:25:00,370.62,371.22,370.52,370.85,1250182.0,347.8557,348.4189,347.7619,348.0716,1250182.0
2021-01-29 12:30:00,370.84,371.23,370.37,370.42,1027534.0,348.0622,348.4282,347.6211,347.668,1027534.0
2021-01-29 12:35:00,370.43,370.73,369.74,369.93,1310173.0,347.6774,347.959,347.0298,347.2081,1310173.0
2021-01-29 12:40:00,369.92,370.65,369.89,369.97,1695776.0,347.1987,347.8839,347.1705,347.2456,1695776.0
2021-01-29 12:45:00,369.97,370.14,368.56,368.6,1891028.0,347.2456,347.4052,345.9222,345.9598,1891028.0
2021-01-29 12:50:00,368.6,370.47,368.59,370.26,1769311.0,345.9598,347.7149,345.9504,347.5178,1769311.0
2021-01-29 12:55:00,370.26,370.35,369.24,369.26,1011909.0,347.5178,347.6023,346.5605,346.5792,1011909.0
2021-01-29 13:00:00,369.25,370.5,368.87,369.79,1707128.0,346.5699,347.7431,346.2132,347.0767,1707128.0
2021-01-29 13:05:00,369.78,369.93,369.25,369.75,838623.0,347.0673,347.2081,346.5699,347.0391,838623.0
2021-01-29 13:10:00,369.72,369.84,369.05,369.25,626902.0,347.011,347.1236,346.3821,346.5699,626902.0
2021-01-29 13:15:00,369.25,369.25,368.27,368.53,1324975.0,346.5699,346.5699,345.6501,345.8941,1324975.0
2021-01-29 13:20:00,368.53,369.61,368.45,369.31,869017.0,345.8941,346.9077,345.819,346.6262,869017.0
2021-01-29 13:25:00,369.3,370.87,369.23,370.85,1510273.0,346.6168,348.0904,346.5511,348.0716,1510273.0
2021-01-29 13:30:00,370.86,370.86,370.25,370.49,861271.0,348.081,348.081,347.5084,347.7337,861271.0
2021-01-29 13:35:00,370.49,370.82,370.31,370.65,559947.0,347.7337,348.0434,347.5648,347.8839,559947.0
2021-01-29 13:40:00,370.63,371.05,370.27,370.8,798107.0,347.8651,348.2593,347.5272,348.0247,798107.0
2021-01-29 13:45:00,370.78,371.16,369.86,369.93,1089351.0,348.0059,348.3625,347.1424,347.2081,1089351.0
2021-01-29 13:50:00,369.95,370.21,369.72,370.03,598923.0,347.2269,347.4709,347.011,347.3019,598923.0
2021-01-29 13:55:00,370.04,370.2,369.55,369.79,689275.0,347.3113,347.4615,346.8514,347.0767,689275.0
2021-01-29 14:00:00,369.79,371.35,369.68,371.06,1368406.0,347.0767,348.5409,346.9734,348.2687,1368406.0
2021-01-29 14:05:00,371.07,371.62,370.82,371.62,1509671.0,348.2781,348.7943,348.0434,348.7943,1509671.0
2021-01-29 14:10:00,371.61,371.69,371.17,371.49,772228.0,348.7849,348.86,348.3719,348.6723,772228.0
2021-01-29 14:15:00,371.5,371.7,371.23,371.55,654849.0,348.6817,348.8694,348.4282,348.7286,654849.0
2021-01-29 14:20:00,371.55,371.71,371.09,371.48,708515.0,348.7286,348.8788,348.2968,348.6629,708515.0
2021-01-29 14:25:00,371.49,371.49,370.84,370.97,605718.0,348.6723,348.6723,348.0622,348.1842,605718.0
2021-01-29 14:30:00,370.96,370.97,369.97,370.18,889634.0,348.1748,348.1842,347.2456,347.4427,889634.0
2021-01-29 14:35:00,370.17,370.71,370.11,370.37,707329.0,347.4333,347.9402,347.377,347.6211,707329.0
2021-01-29 14:40:00,370.35,370.93,369.7,370.49,1073130.0,347.6023,348.1467,346.9922,347.7337,1073130.0
2021-01-29 14:45:00,370.5,370.91,370.28,370.61,477019.0,347.7431,348.1279,347.5366,347.8463,477019.0
2021-01-29 14:50:00,370.58,371.16,370.56,370.65,617573.0,347.8182,348.3625,347.7994,347.8839,617573.0
2021-01-29 14:55:00,370.65,371.18,370.37,370.79,834128.0,347.8839,348.3813,347.6211,348.0153,834128.0
2021-01-29 15:00:00,370.78,372.4,370.77,372.29,1800511.0,348.0059,349.5264,347.9965,349.4231,1800511.0
2021-01-29 15:05:00,372.28,372.47,371.91,372.24,727524.0,349.4137,349.5921,349.0665,349.3762,727524.0
2021-01-29 15:10:00,372.23,372.88,372.23,372.61,1208846.0,349.3668,349.9769,349.3668,349.7235,1208846.0
2021-01-29 15:15:00,372.62,372.67,372.26,372.45,660630.0,349.7329,349.7798,349.395,349.5733,660630.0
2021-01-29 15:20:00,372.46,373.06,372.46,372.65,1160223.0,349.5827,350.1458,349.5827,349.761,1160223.0
2021-01-29 15:25:00,372.65,372.9,372.12,372.13,1129771.0,349.761,349.9957,349.2636,349.273,1129771.0
2021-01-29 15:30:00,372.14,373.18,372.13,372.78,1280717.0,349.2823,350.2585,349.273,349.883,1280717.0
2021-01-29 15:35:00,372.78,372.83,371.41,371.42,1539789.0,349.883,349.93,348.5972,348.6066,1539789.0
2021-01-29 15:40:00,371.41,371.7,371.03,371.21,1585020.0,348.5972,348.8694,348.2405,348.4095,1585020.0
2021-01-29 15:45:00,371.2,371.31,370.54,370.85,2053017.0,348.4001,348.5033,347.7806,348.0716,2053017.0
2021-01-29 15:50:00,370.87,372.21,370.74,371.75,3317230.0,348.0904,349.348,347.9683,348.9163,3317230.0
2021-01-29 15:55:00,371.77,372.53,369.95,370.12,9236392.0,348.9351,349.6484,347.2269,347.3864,9236392.0
2021-02-01 09:30:00,373.72,374.32,373.4,373.94,2195328.0,350.7653,351.3284,350.465,350.9718,2195328.0
2021-02-01 09:35:00,373.93,374.39,373.43,373.66,1144260.0,350.9624,351.3941,350.4931,350.709,1144260.0
2021-02-01 09:40:00,373.65,373.92,373.38,373.58,724527.0,350.6996,350.953,350.4462,350.6339,724527.0
2021-02-01 09:45:00,373.58,373.7,372.41,372.41,1173626.0,350.6339,350.7465,349.5358,349.5358,1173626.0
2021-02-01 09:50:00,372.4,372.84,371.42,371.54,1335215.0,349.5264,349.9394,348.6066,348.7192,1335215.0
2021-02-01 09:55:00,371.54,372.64,371.53,372.61,942272.0,348.7192,349.7516,348.7098,349.7235,942272.0
2021-02-01 10:00:00,372.62,372.83,371.7,372.82,1091010.0,349.7329,349.93,348.8694,349.9206,1091010.0
2021-02-01 10:05:00,372.81,372.95,371.97,372.05,740913.0,349.9112,350.0426,349.1228,349.1979,740913.0
2021-02-01 10:10:00,372.02,372.97,371.93,372.59,598353.0,349.1697,350.0614,349.0852,349.7047,598353.0
2021-02-01 10:15:00,372.6,373.0,372.31,372.95,579841.0,349.7141,350.0895,349.4419,350.0426,579841.0
2021-02-01 10:20:00,372.95,373.39,372.74,373.37,569774.0,350.0426,350.4556,349.8455,350.4368,569774.0
2021-02-01 10:25:00,373.38,373.49,372.93,372.95,803051.0,350.4462,350.5494,350.0238,350.0426,803051.0
2021-02-01 10:30:00,372.96,373.78,372.96,373.73,534092.0,350.052,350.8216,350.052,350.7747,534092.0
2021-02-01 10:35:00,373.74,373.89,373.13,373.2,548498.0,350.7841,350.9249,350.2115,350.2772,548498.0
2021-02-01 10:40:00,373.19,373.94,372.93,373.66,574270.0,350.2679,350.9718,350.0238,350.709,574270.0
2021-02-01 10:45:00,373.68,373.99,373.62,373.77,360846.0,350.7278,351.0187,350.6714,350.8122,360846.0
2021-02-01 10:50:00,373.76,373.85,372.73,372.79,525015.0,350.8028,350.8873,349.8361,349.8924,525015.0
2021-02-01 10:55:00,372.78,372.88,372.45,372.84,798548.0,349.883,349.9769,349.5733,349.9394,798548.0
2021-02-01 11:00:00,372.84,372.98,372.26,372.8,541404.0,349.9394,350.0708,349.395,349.9018,541404.0
2021-02-01 11:05:00,372.8,373.57,372.78,373.43,535174.0,349.9018,350.6245,349.883,350.4931,535174.0
2021-02-01 11:10:00,373.42,373.65,373.22,373.49,452082.0,350.4837,350.6996,350.296,350.5494,452082.0
2021-02-01 11:15:00,373.48,373.91,373.42,373.9,523691.0,350.54,350.9436,350.4837,350.9342,523691.0
2021-02-01 11:20:00,373.91,374.33,373.83,374.3,942627.0,350.9436,351.3378,350.8685,351.3097,942627.0
2021-02-01 11:25:00,374.3,374.77,374.3,374.61,714989.0,351.3097,351.7508,351.3097,351.6006,714989.0
2021-02-01 11:30:00,374.61,374.98,374.52,374.77,638204.0,351.6006,351.9479,351.5162,351.7508,638204.0
2021-02-01 11:35:00,374.77,374.89,374.63,374.89,406860.0,351.7508,351.8634,351.6194,351.8634,406860.0
2021-02-01 11:40:00,374.9,375.73,374.89,375.45,998690.0,351.8728,352.6518,351.8634,352.389,998690.0
2021-02-01 11:45:00,375.47,375.8,375.47,375.71,523837.0,352.4078,352.7175,352.4078,352.6331,523837.0
2021-02-01 11:50:00,375.72,375.76,375.51,375.6,366867.0,352.6425,352.68,352.4454,352.5298,366867.0
2021-02-01 11:55:00,375.61,375.66,375.09,375.13,816001.0,352.5392,352.5861,352.0512,352.0887,816001.0
2021-02-01 12:00:00,375.13,375.77,375.12,375.51,607585.0,352.0887,352.6894,352.0793,352.4454,607585.0
2021-02-01 12:05:00,375.52,375.69,375.48,375.48,400760.0,352.4547,352.6143,352.4172,352.4172,400760.0
2021-02-01 12:10:00,375.48,375.98,375.48,375.96,588238.0,352.4172,352.8865,352.4172,352.8677,588238.0
2021-02-01 12:15:00,375.98,376.19,375.92,376.03,446110.0,352.8865,353.0836,352.8302,352.9334,446110.0
2021-02-01 12:20:00,376.04,376.14,375.95,376.08,277560.0,352.9428,353.0367,352.8583,352.9803,277560.0
2021-02-01 12:25:00,376.08,376.17,375.98,376.14,244081.0,352.9803,353.0648,352.8865,353.0367,244081.0
2021-02-01 12:30:00,376.14,376.36,375.99,376.03,431314.0,353.0367,353.2431,352.8959,352.9334,431314.0
2021-02-01 12:35:00,376.02,376.1,375.81,375.88,296178.0,352.924,352.9991,352.7269,352.7926,296178.0
2021-02-01 12:40:00,375.88,376.14,375.73,375.75,260790.0,352.7926,353.0367,352.6518,352.6706,260790.0
2021-02-01 12:45:00,375.75,375.92,375.66,375.89,383025.0,352.6706,352.8302,352.5861,352.802,383025.0
2021-02-01 12:50:00,375.9,376.23,375.88,376.21,217377.0,352.8114,353.1211,352.7926,353.1024,217377.0
2021-02-01 12:55:00,376.22,376.49,376.16,376.46,269208.0,353.1117,353.3652,353.0554,353.337,269208.0
2021-02-01 13:00:00,376.46,376.54,376.3,376.36,383757.0,353.337,353.4121,353.1868,353.2431,383757.0
2021-02-01 13:05:00,376.35,376.39,376.19,376.33,236411.0,353.2338,353.2713,353.0836,353.215,236411.0
2021-02-01 13:10:00,376.33,376.5,376.11,376.35,247272.0,353.215,353.3745,353.0085,353.2338,247272.0
2021-02-01 13:15:00,376.35,376.41,376.22,376.37,193477.0,353.2338,353.2901,353.1117,353.2525,193477.0
2021-02-01 13:20:00,376.39,376.59,376.3,376.49,405788.0,353.2713,353.459,353.1868,353.3652,405788.0
2021-02-01 13:25:00,376.5,376.53,376.37,376.38,191801.0,353.3745,353.4027,353.2525,353.2619,191801.0
2021-02-01 13:30:00,376.38,376.71,376.38,376.57,280603.0,353.2619,353.5716,353.2619,353.4402,280603.0
2021-02-01 13:35:00,376.59,376.59,376.0,376.11,417481.0,353.459,353.459,352.9053,353.0085,417481.0
2021-02-01 13:40:00,376.11,376.21,375.91,376.02,210365.0,353.0085,353.1024,352.8208,352.924,210365.0
2021-02-01 13:45:00,376.03,376.13,375.81,375.92,230993.0,352.9334,353.0273,352.7269,352.8302,230993.0
2021-02-01 13:50:00,375.91,376.17,375.86,376.13,214640.0,352.8208,353.0648,352.7739,353.0273,214640.0
2021-02-01 13:55:00,376.14,376.46,376.12,376.43,201352.0,353.0367,353.337,353.0179,353.3088,201352.0
2021-02-01 14:00:00,376.45,376.47,376.17,376.26,278597.0,353.3276,353.3464,353.0648,353.1493,278597.0
2021-02-01 14:05:00,376.26,376.41,376.06,376.39,271591.0,353.1493,353.2901,352.9616,353.2713,271591.0
2021-02-01 14:10:00,376.39,376.51,376.32,376.5,316690.0,353.2713,353.3839,353.2056,353.3745,316690.0
2021-02-01 14:15:00,376.51,376.88,376.49,376.8,464054.0,353.3839,353.7312,353.3652,353.6561,464054.0
2021-02-01 14:20:00,376.8,376.8,376.51,376.66,380248.0,353.6561,353.6561,353.3839,353.5247,380248.0
2021-02-01 14:25:00,376.65,377.0,376.65,376.94,434609.0,353.5153,353.8438,353.5153,353.7875,434609.0
2021-02-01 14:30:00,376.96,377.07,376.86,377.0,276233.0,353.8063,353.9095,353.7124,353.8438,276233.0
2021-02-01 14:35:00,377.01,377.08,376.87,376.94,273117.0,353.8532,353.9189,353.7218,353.7875,273117.0
2021-02-01 14:40:00,376.94,377.31,376.94,377.16,473969.0,353.7875,354.1348,353.7875,353.994,473969.0
2021-02-01 14:45:00,377.19,377.27,377.18,377.24,242682.0,354.0222,354.0973,354.0128,354.0691,242682.0
2021-02-01 14:50:00,377.22,377.34,377.13,377.25,264108.0,354.0503,354.163,353.9659,354.0785,264108.0
2021-02-01 14:55:00,377.24,377.24,376.71,376.89,539729.0,354.0691,354.0691,353.5716,353.7406,539729.0
2021-02-01 15:00:00,376.9,377.21,376.9,377.19,424169.0,353.75,354.0409,353.75,354.0222,424169.0
2021-02-01 15:05:00,377.18,377.29,376.94,377.17,389345.0,354.0128,354.116,353.7875,354.0034,389345.0
2021-02-01 15:10:00,377.17,377.21,376.61,376.86,758599.0,354.0034,354.0409,353.4778,353.7124,758599.0
2021-02-01 15:15:00,376.87,377.02,376.6,376.82,548144.0,353.7218,353.8626,353.4684,353.6749,548144.0
2021-02-01 15:20:00,376.83,376.92,376.31,376.5,737637.0,353.6843,353.7687,353.1962,353.3745,737637.0
2021-02-01 15:25:00,376.5,376.78,376.5,376.6,525711.0,353.3745,353.6373,353.3745,353.4684,525711.0
2021-02-01 15:30:00,376.61,376.62,376.22,376.52,867132.0,353.4778,353.4872,353.1117,353.3933,867132.0
2021-02-01 15:35:00,376.52,376.96,376.5,376.73,639704.0,353.3933,353.8063,353.3745,353.5904,639704.0
2021-02-01 15:40:00,376.74,376.96,376.4,376.8,1039121.0,353.5998,353.8063,353.2807,353.6561,1039121.0
2021-02-01 15:45:00,376.79,376.85,376.56,376.76,1151939.0,353.6467,353.703,353.4309,353.6186,1151939.0
2021-02-01 15:50:00,376.75,377.12,376.49,377.09,1850153.0,353.6092,353.9565,353.3652,353.9283,1850153.0
2021-02-01 15:55:00,377.08,377.08,376.07,376.18,4107099.0,353.9189,353.9189,352.971,353.0742,4107099.0
2021-02-02 09:30:00,379.61,380.62,379.6,380.6,1986838.0,356.2935,357.2415,356.2841,357.2227,1986838.0
2021-02-02 09:35:00,380.6,380.77,380.4,380.48,1082944.0,357.2227,357.3823,357.035,357.1101,1082944.0
2021-02-02 09:40:00,380.48,380.69,380.15,380.47,671979.0,357.1101,357.3072,356.8004,357.1007,671979.0
2021-02-02 09:45:00,380.47,381.21,380.44,381.08,1086315.0,357.1007,357.7952,357.0725,357.6732,1086315.0
2021-02-02 09:50:00,381.08,381.13,380.54,380.88,650888.0,357.6732,357.7202,357.1664,357.4855,650888.0
2021-02-02 09:55:00,380.86,381.2,380.71,380.87,577605.0,357.4667,357.7859,357.326,357.4761,577605.0
2021-02-02 10:00:00,380.89,381.6,380.87,381.44,1100818.0,357.4949,358.1613,357.4761,358.0111,1100818.0
2021-02-02 10:05:00,381.43,381.59,381.23,381.56,664733.0,358.0017,358.1519,357.814,358.1238,664733.0
2021-02-02 10:10:00,381.57,381.75,381.2,381.54,671331.0,358.1331,358.3021,357.7859,358.105,671331.0
2021-02-02 10:15:00,381.55,382.54,381.54,382.49,1167206.0,358.1144,359.0436,358.105,358.9966,1167206.0
2021-02-02 10:20:00,382.5,382.52,382.25,382.28,836505.0,359.006,359.0248,358.7714,358.7995,836505.0
2021-02-02 10:25:00,382.28,382.43,381.49,381.51,875001.0,358.7995,358.9403,358.0581,358.0768,875001.0
2021-02-02 10:30:00,381.52,382.02,381.5,381.94,545714.0,358.0862,358.5555,358.0674,358.4804,545714.0
2021-02-02 10:35:00,381.94,382.1,381.74,381.79,465579.0,358.4804,358.6306,358.2927,358.3396,465579.0
2021-02-02 10:40:00,381.79,382.07,381.44,381.64,505715.0,358.3396,358.6024,358.0111,358.1988,505715.0
2021-02-02 10:45:00,381.66,382.03,381.44,381.99,429060.0,358.2176,358.5649,358.0111,358.5273,429060.0
2021-02-02 10:50:00,381.99,382.09,381.81,382.0,380370.0,358.5273,358.6212,358.3584,358.5367,380370.0
2021-02-02 10:55:00,381.99,382.2,381.92,382.08,331104.0,358.5273,358.7244,358.4616,358.6118,331104.0
2021-02-02 11:00:00,382.07,382.39,381.93,382.39,389963.0,358.6024,358.9028,358.471,358.9028,389963.0
2021-02-02 11:05:00,382.37,382.62,382.32,382.61,377705.0,358.884,359.1186,358.8371,359.1093,377705.0
2021-02-02 11:10:00,382.61,382.73,382.45,382.7,550223.0,359.1093,359.2219,358.9591,359.1937,550223.0
2021-02-02 11:15:00,382.7,382.89,382.62,382.87,601633.0,359.1937,359.3721,359.1186,359.3533,601633.0
2021-02-02 11:20:00,382.88,382.96,382.45,382.45,447517.0,359.3627,359.4378,358.9591,358.9591,447517.0
2021-02-02 11:25:00,382.46,382.62,382.46,382.57,317079.0,358.9685,359.1186,358.9685,359.0717,317079.0
2021-02-02 11:30:00,382.58,382.61,382.38,382.44,455681.0,359.0811,359.1093,358.8934,358.9497,455681.0
2021-02-02 11:35:00,382.44,382.92,382.44,382.76,327605.0,358.9497,359.4002,358.9497,359.25,327605.0
2021-02-02 11:40:00,382.75,382.95,382.65,382.92,325528.0,359.2407,359.4284,359.1468,359.4002,325528.0
2021-02-02 11:45:00,382.92,383.1,382.88,382.94,369377.0,359.4002,359.5692,359.3627,359.419,369377.0
2021-02-02 11:50:00,382.94,383.09,382.86,382.99,274324.0,359.419,359.5598,359.3439,359.4659,274324.0
2021-02-02 11:55:00,383.0,383.09,382.96,383.03,238735.0,359.4753,359.5598,359.4378,359.5035,238735.0
2021-02-02 12:00:00,383.03,383.09,382.94,383.0,267993.0,359.5035,359.5598,359.419,359.4753,267993.0
2021-02-02 12:05:00,383.02,383.08,382.91,383.02,265047.0,359.4941,359.5504,359.3908,359.4941,265047.0
2021-02-02 12:10:00,383.02,383.18,382.97,383.15,314658.0,359.4941,359.6442,359.4471,359.6161,314658.0
2021-02-02 12:15:00,383.16,383.22,382.83,382.85,328894.0,359.6255,359.6818,359.3157,359.3345,328894.0
2021-02-02 12:20:00,382.86,382.98,382.67,382.69,280958.0,359.3439,359.4565,359.1656,359.1843,280958.0
2021-02-02 12:25:00,382.68,382.73,382.51,382.59,283893.0,359.175,359.2219,359.0154,359.0905,283893.0
2021-02-02 12:30:00,382.6,382.81,382.59,382.7,226776.0,359.0999,359.297,359.0905,359.1937,226776.0
2021-02-02 12:35:00,382.71,382.82,382.67,382.75,224190.0,359.2031,359.3064,359.1656,359.2407,224190.0
2021-02-02 12:40:00,382.75,382.75,382.57,382.69,164646.0,359.2407,359.2407,359.0717,359.1843,164646.0
2021-02-02 12:45:00,382.69,382.77,382.61,382.73,145220.0,359.1843,359.2594,359.1093,359.2219,145220.0
2021-02-02 12:50:00,382.73,382.84,382.56,382.56,260796.0,359.2219,359.3251,359.0623,359.0623,260796.0
2021-02-02 12:55:00,382.56,382.99,382.51,382.99,352250.0,359.0623,359.4659,359.0154,359.4659,352250.0
2021-02-02 13:00:00,382.99,383.08,382.86,382.9,244589.0,359.4659,359.5504,359.3439,359.3814,244589.0
2021-02-02 13:05:00,382.9,382.97,382.86,382.88,130143.0,359.3814,359.4471,359.3439,359.3627,130143.0
2021-02-02 13:10:00,382.88,382.97,382.77,382.78,161666.0,359.3627,359.4471,359.2594,359.2688,161666.0
2021-02-02 13:15:00,382.77,382.83,382.37,382.39,304912.0,359.2594,359.3157,358.884,358.9028,304912.0
2021-02-02 13:20:00,382.38,382.44,382.21,382.37,494179.0,358.8934,358.9497,358.7338,358.884,494179.0
2021-02-02 13:25:00,382.37,382.51,382.3,382.43,208343.0,358.884,359.0154,358.8183,358.9403,208343.0
2021-02-02 13:30:00,382.44,382.67,382.42,382.64,222423.0,358.9497,359.1656,358.9309,359.1374,222423.0
2021-02-02 13:35:00,382.64,382.84,382.54,382.78,295992.0,359.1374,359.3251,359.0436,359.2688,295992.0
2021-02-02 13:40:00,382.78,382.85,382.74,382.81,209781.0,359.2688,359.3345,359.2313,359.297,209781.0
2021-02-02 13:45:00,382.82,382.93,382.69,382.73,241817.0,359.3064,359.4096,359.1843,359.2219,241817.0
2021-02-02 13:50:00,382.73,382.75,382.45,382.48,252116.0,359.2219,359.2407,358.9591,358.9872,252116.0
2021-02-02 13:55:00,382.49,382.71,382.48,382.63,212991.0,358.9966,359.2031,358.9872,359.128,212991.0
2021-02-02 14:00:00,382.63,382.79,382.5,382.64,302657.0,359.128,359.2782,359.006,359.1374,302657.0
2021-02-02 14:05:00,382.65,382.84,382.64,382.73,230697.0,359.1468,359.3251,359.1374,359.2219,230697.0
2021-02-02 14:10:00,382.75,382.89,382.68,382.86,193987.0,359.2407,359.3721,359.175,359.3439,193987.0
2021-02-02 14:15:00,382.87,382.88,382.55,382.69,284020.0,359.3533,359.3627,359.0529,359.1843,284020.0
2021-02-02 14:20:00,382.69,382.83,382.52,382.57,337113.0,359.1843,359.3157,359.0248,359.0717,337113.0
2021-02-02 14:25:00,382.56,382.59,382.46,382.56,400537.0,359.0623,359.0905,358.9685,359.0623,400537.0
2021-02-02 14:30:00,382.57,382.85,382.54,382.82,264188.0,359.0717,359.3345,359.0436,359.3064,264188.0
2021-02-02 14:35:00,382.82,383.12,382.81,383.11,319169.0,359.3064,359.5879,359.297,359.5785,319169.0
2021-02-02 14:40:00,383.11,383.11,382.97,383.03,455899.0,359.5785,359.5785,359.4471,359.5035,455899.0
2021-02-02 14:45:00,383.03,383.12,382.98,383.05,302464.0,359.5035,359.5879,359.4565,359.5222,302464.0
2021-02-02 14:50:00,383.04,383.04,382.88,382.92,296275.0,359.5128,359.5128,359.3627,359.4002,296275.0
2021-02-02 14:55:00,382.92,383.14,382.87,383.12,293320.0,359.4002,359.6067,359.3533,359.5879,293320.0
2021-02-02 15:00:00,383.11,383.12,382.71,383.04,323082.0,359.5785,359.5879,359.2031,359.5128,323082.0
2021-02-02 15:05:00,383.03,383.03,382.83,382.88,247383.0,359.5035,359.5035,359.3157,359.3627,247383.0
2021-02-02 15:10:00,382.87,382.91,382.56,382.57,588801.0,359.3533,359.3908,359.0623,359.0717,588801.0
2021-02-02 15:15:00,382.57,382.73,382.39,382.61,574310.0,359.0717,359.2219,358.9028,359.1093,574310.0
2021-02-02 15:20:00,382.62,382.74,382.52,382.56,500391.0,359.1186,359.2313,359.0248,359.0623,500391.0
2021-02-02 15:25:00,382.56,382.8,382.52,382.75,336047.0,359.0623,359.2876,359.0248,359.2407,336047.0
2021-02-02 15:30:00,382.74,382.78,382.5,382.55,687251.0,359.2313,359.2688,359.006,359.0529,687251.0
2021-02-02 15:35:00,382.56,382.65,382.41,382.57,1165543.0,359.0623,359.1468,358.9215,359.0717,1165543.0
2021-02-02 15:40:00,382.57,382.65,382.16,382.17,942923.0,359.0717,359.1468,358.6869,358.6963,942923.0
2021-02-02 15:45:00,382.15,382.56,382.14,382.43,1453637.0,358.6775,359.0623,358.6681,358.9403,1453637.0
2021-02-02 15:50:00,382.42,382.69,382.03,382.06,2696514.0,358.9309,359.1843,358.5649,358.593,2696514.0
2021-02-02 15:55:00,382.05,382.19,381.38,381.54,4832196.0,358.5837,358.7151,357.9548,358.105,4832196.0
2021-02-03 09:30:00,382.44,382.87,381.77,382.71,1498537.0,358.9497,359.3533,358.3209,359.2031,1498537.0
2021-02-03 09:35:00,382.72,382.9,381.91,381.93,955491.0,359.2125,359.3814,358.4523,358.471,955491.0
2021-02-03 09:40:00,381.92,382.41,381.84,382.13,812144.0,358.4616,358.9215,358.3866,358.6587,812144.0
2021-02-03 09:45:00,382.13,382.65,381.93,382.37,593205.0,358.6587,359.1468,358.471,358.884,593205.0
2021-02-03 09:50:00,382.38,382.55,382.03,382.24,730400.0,358.8934,359.0529,358.5649,358.762,730400.0
2021-02-03 09:55:00,382.26,382.92,382.12,382.89,803531.0,358.7808,359.4002,358.6494,359.3721,803531.0
2021-02-03 10:00:00,382.91,383.08,382.4,382.77,843692.0,359.3908,359.5504,358.9122,359.2594,843692.0
2021-02-03 10:05:00,382.77,382.88,382.29,382.36,601101.0,359.2594,359.3627,358.8089,358.8746,601101.0
2021-02-03 10:10:00,382.36,382.44,381.65,381.89,724611.0,358.8746,358.9497,358.2082,358.4335,724611.0
2021-02-03 10:15:00,381.92,382.31,381.42,381.46,763727.0,358.4616,358.8277,357.9924,358.0299,763727.0
2021-02-03 10:20:00,381.45,381.78,381.15,381.63,660594.0,358.0205,358.3302,357.7389,358.1895,660594.0
2021-02-03 10:25:00,381.64,381.69,380.72,380.77,574908.0,358.1988,358.2458,357.3353,357.3823,574908.0
2021-02-03 10:30:00,380.76,381.3,380.74,380.91,530030.0,357.3729,357.8797,357.3541,357.5137,530030.0
2021-02-03 10:35:00,380.91,381.04,380.48,380.89,416094.0,357.5137,357.6357,357.1101,357.4949,416094.0
2021-02-03 10:40:00,380.87,381.59,380.77,381.47,580816.0,357.4761,358.1519,357.3823,358.0393,580816.0
2021-02-03 10:45:00,381.47,381.62,381.34,381.48,272277.0,358.0393,358.1801,357.9173,358.0487,272277.0
2021-02-03 10:50:00,381.48,381.99,381.07,381.78,672634.0,358.0487,358.5273,357.6638,358.3302,672634.0
2021-02-03 10:55:00,381.79,381.87,381.55,381.65,285261.0,358.3396,358.4147,358.1144,358.2082,285261.0
2021-02-03 11:00:00,381.66,381.97,381.65,381.81,258740.0,358.2176,358.5086,358.2082,358.3584,258740.0
2021-02-03 11:05:00,381.81,381.92,381.53,381.85,299180.0,358.3584,358.4616,358.0956,358.3959,299180.0
2021-02-03 11:10:00,381.86,381.89,381.42,381.67,204968.0,358.4053,358.4335,357.9924,358.227,204968.0
2021-02-03 11:15:00,381.66,381.78,381.53,381.72,221538.0,358.2176,358.3302,358.0956,358.2739,221538.0
2021-02-03 11:20:00,381.72,382.16,381.68,382.09,334350.0,358.2739,358.6869,358.2364,358.6212,334350.0
2021-02-03 11:25:00,382.11,382.11,381.77,381.91,197225.0,358.64,358.64,358.3209,358.4523,197225.0
2021-02-03 11:30:00,381.95,382.05,381.58,381.99,280083.0,358.4898,358.5837,358.1425,358.5273,280083.0
2021-02-03 11:35:00,382.0,382.29,381.86,382.2,350387.0,358.5367,358.8089,358.4053,358.7244,350387.0
2021-02-03 11:40:00,382.21,382.54,382.11,382.53,374127.0,358.7338,359.0436,358.64,359.0342,374127.0
2021-02-03 11:45:00,382.52,382.58,382.39,382.5,202074.0,359.0248,359.0811,358.9028,359.006,202074.0
2021-02-03 11:50:00,382.5,382.7,382.4,382.59,224834.0,359.006,359.1937,358.9122,359.0905,224834.0
2021-02-03 11:55:00,382.59,382.77,382.53,382.69,229958.0,359.0905,359.2594,359.0342,359.1843,229958.0
2021-02-03 12:00:00,382.69,382.72,382.51,382.58,224917.0,359.1843,359.2125,359.0154,359.0811,224917.0
2021-02-03 12:05:00,382.55,382.63,382.53,382.61,167039.0,359.0529,359.128,359.0342,359.1093,167039.0
2021-02-03 12:10:00,382.61,382.64,382.39,382.41,421150.0,359.1093,359.1374,358.9028,358.9215,421150.0
2021-02-03 12:15:00,382.42,382.67,382.4,382.57,247033.0,358.9309,359.1656,358.9122,359.0717,247033.0
2021-02-03 12:20:00,382.56,382.67,382.48,382.51,157908.0,359.0623,359.1656,358.9872,359.0154,157908.0
2021-02-03 12:25:00,382.51,382.58,382.42,382.51,114342.0,359.0154,359.0811,358.9309,359.0154,114342.0
2021-02-03 12:30:00,382.52,382.53,382.19,382.24,190551.0,359.0248,359.0342,358.7151,358.762,190551.0
2021-02-03 12:35:00,382.23,382.66,382.2,382.64,194207.0,358.7526,359.1562,358.7244,359.1374,194207.0
2021-02-03 12:40:00,382.64,382.83,382.64,382.83,302274.0,359.1374,359.3157,359.1374,359.3157,302274.0
2021-02-03 12:45:00,382.83,382.93,382.77,382.84,241911.0,359.3157,359.4096,359.2594,359.3251,241911.0
2021-02-03 12:50:00,382.84,382.99,382.82,382.92,146082.0,359.3251,359.4659,359.3064,359.4002,146082.0
2021-02-03 12:55:00,382.93,382.93,382.74,382.88,135690.0,359.4096,359.4096,359.2313,359.3627,135690.0
2021-02-03 13:00:00,382.88,382.95,382.8,382.82,183665.0,359.3627,359.4284,359.2876,359.3064,183665.0
2021-02-03 13:05:00,382.83,382.98,382.72,382.84,183603.0,359.3157,359.4565,359.2125,359.3251,183603.0
2021-02-03 13:10:00,382.83,382.95,382.74,382.79,119509.0,359.3157,359.4284,359.2313,359.2782,119509.0
2021-02-03 13:15:00,382.79,382.89,382.64,382.7,163529.0,359.2782,359.3721,359.1374,359.1937,163529.0
2021-02-03 13:20:00,382.71,382.9,382.64,382.88,165799.0,359.2031,359.3814,359.1374,359.3627,165799.0
2021-02-03 13:25:00,382.88,382.95,382.83,382.91,116064.0,359.3627,359.4284,359.3157,359.3908,116064.0
2021-02-03 13:30:00,382.9,382.92,382.8,382.86,117984.0,359.3814,359.4002,359.2876,359.3439,117984.0
2021-02-03 13:35:00,382.87,383.33,382.85,383.25,566814.0,359.3533,359.785,359.3345,359.7099,566814.0
2021-02-03 13:40:00,383.25,383.37,383.19,383.32,334466.0,359.7099,359.8226,359.6536,359.7756,334466.0
2021-02-03 13:45:00,383.33,383.35,383.25,383.3,185420.0,359.785,359.8038,359.7099,359.7569,185420.0
2021-02-03 13:50:00,383.3,383.31,383.2,383.24,184933.0,359.7569,359.7663,359.663,359.7006,184933.0
2021-02-03 13:55:00,383.24,383.33,383.15,383.31,222300.0,359.7006,359.785,359.6161,359.7663,222300.0
2021-02-03 14:00:00,383.3,383.43,383.25,383.31,229874.0,359.7569,359.8789,359.7099,359.7663,229874.0
2021-02-03 14:05:00,383.31,383.61,383.27,383.55,564084.0,359.7663,360.0478,359.7287,359.9915,564084.0
2021-02-03 14:10:00,383.55,383.56,383.34,383.37,328429.0,359.9915,360.0009,359.7944,359.8226,328429.0
2021-02-03 14:15:00,383.38,383.41,383.22,383.34,305467.0,359.832,359.8601,359.6818,359.7944,305467.0
2021-02-03 14:20:00,383.33,383.5,383.28,383.5,172711.0,359.785,359.9446,359.7381,359.9446,172711.0
2021-02-03 14:25:00,383.5,383.55,383.45,383.5,282942.0,359.9446,359.9915,359.8977,359.9446,282942.0
2021-02-03 14:30:00,383.5,383.61,383.48,383.52,321430.0,359.9446,360.0478,359.9258,359.9634,321430.0
2021-02-03 14:35:00,383.52,383.7,383.5,383.54,623100.0,359.9634,360.1323,359.9446,359.9821,623100.0
2021-02-03 14:40:00,383.54,383.61,383.29,383.36,636688.0,359.9821,360.0478,359.7475,359.8132,636688.0
2021-02-03 14:45:00,383.35,383.5,383.25,383.28,250934.0,359.8038,359.9446,359.7099,359.7381,250934.0
2021-02-03 14:50:00,383.29,383.33,383.06,383.22,424991.0,359.7475,359.785,359.5316,359.6818,424991.0
2021-02-03 14:55:00,383.2,383.35,383.02,383.02,413028.0,359.663,359.8038,359.4941,359.4941,413028.0
2021-02-03 15:00:00,383.01,383.15,382.78,382.87,365234.0,359.4847,359.6161,359.2688,359.3533,365234.0
2021-02-03 15:05:00,382.86,383.17,382.81,383.11,363863.0,359.3439,359.6349,359.297,359.5785,363863.0
2021-02-03 15:10:00,383.11,383.11,382.88,383.02,254353.0,359.5785,359.5785,359.3627,359.4941,254353.0
2021-02-03 15:15:00,383.03,383.2,382.66,382.69,450672.0,359.5035,359.663,359.1562,359.1843,450672.0
2021-02-03 15:20:00,382.68,382.93,382.57,382.8,535505.0,359.175,359.4096,359.0717,359.2876,535505.0
2021-02-03 15:25:00,382.81,382.89,382.39,382.5,553752.0,359.297,359.3721,358.9028,359.006,553752.0
2021-02-03 15:30:00,382.51,382.77,382.38,382.76,561324.0,359.0154,359.2594,358.8934,359.25,561324.0
2021-02-03 15:35:00,382.75,382.79,382.45,382.45,461190.0,359.2407,359.2782,358.9591,358.9591,461190.0
2021-02-03 15:40:00,382.46,382.91,382.44,382.57,692222.0,358.9685,359.3908,358.9497,359.0717,692222.0
2021-02-03 15:45:00,382.58,382.8,382.36,382.54,817594.0,359.0811,359.2876,358.8746,359.0436,817594.0
2021-02-03 15:50:00,382.54,382.58,382.2,382.37,1944016.0,359.0436,359.0811,358.7244,358.884,1944016.0
2021-02-03 15:55:00,382.37,382.52,381.84,381.87,2156822.0,358.884,359.0248,358.3866,358.4147,2156822.0
2021-02-04 09:30:00,382.96,383.41,382.82,383.06,1339595.0,359.4378,359.8601,359.3064,359.5316,1339595.0
2021-02-04 09:35:00,383.04,383.13,382.78,382.98,549826.0,359.5128,359.5973,359.2688,359.4565,549826.0
2021-02-04 09:40:00,383.0,383.19,382.92,383.03,563535.0,359.4753,359.6536,359.4002,359.5035,563535.0
2021-02-04 09:45:00,383.03,383.76,382.95,383.7,685516.0,359.5035,360.1886,359.4284,360.1323,685516.0
2021-02-04 09:50:00,383.71,383.74,383.21,383.4,689101.0,360.1417,360.1699,359.6724,359.8507,689101.0
2021-02-04 09:55:00,383.4,383.92,383.34,383.9,494571.0,359.8507,360.3388,359.7944,360.32,494571.0
2021-02-04 10:00:00,383.9,384.01,383.55,383.68,923060.0,360.32,360.4233,359.9915,360.1135,923060.0
2021-02-04 10:05:00,383.68,384.12,383.67,383.93,656572.0,360.1135,360.5265,360.1042,360.3482,656572.0
2021-02-04 10:10:00,383.92,384.23,383.88,384.04,577758.0,360.3388,360.6298,360.3013,360.4514,577758.0
2021-02-04 10:15:00,384.04,384.4,384.03,384.37,554488.0,360.4514,360.7893,360.442,360.7612,554488.0
2021-02-04 10:20:00,384.37,384.43,384.24,384.32,919003.0,360.7612,360.8175,360.6391,360.7142,919003.0
2021-02-04 10:25:00,384.32,384.33,383.69,383.76,442005.0,360.7142,360.7236,360.1229,360.1886,442005.0
2021-02-04 10:30:00,383.76,383.95,383.63,383.75,549588.0,360.1886,360.367,360.0666,360.1792,549588.0
2021-02-04 10:35:00,383.76,383.92,383.65,383.74,230872.0,360.1886,360.3388,360.0854,360.1699,230872.0
2021-02-04 10:40:00,383.75,383.95,383.72,383.87,326392.0,360.1792,360.367,360.1511,360.2919,326392.0
2021-02-04 10:45:00,383.88,384.0,383.73,383.98,324430.0,360.3013,360.4139,360.1605,360.3951,324430.0
2021-02-04 10:50:00,383.99,384.35,383.96,384.31,362139.0,360.4045,360.7424,360.3763,360.7048,362139.0
2021-02-04 10:55:00,384.32,384.41,384.16,384.28,359015.0,360.7142,360.7987,360.5641,360.6767,359015.0
2021-02-04 11:00:00,384.27,384.63,384.18,384.6,346695.0,360.6673,361.0052,360.5828,360.977,346695.0
2021-02-04 11:05:00,384.6,384.69,384.51,384.65,321147.0,360.977,361.0615,360.8926,361.024,321147.0
2021-02-04 11:10:00,384.64,384.68,384.27,384.38,308740.0,361.0146,361.0521,360.6673,360.7705,308740.0
2021-02-04 11:15:00,384.39,384.6,384.38,384.43,216337.0,360.7799,360.977,360.7705,360.8175,216337.0
2021-02-04 11:20:00,384.43,384.66,384.42,384.64,222843.0,360.8175,361.0333,360.8081,361.0146,222843.0
2021-02-04 11:25:00,384.63,384.75,384.39,384.52,245830.0,361.0052,361.1178,360.7799,360.9019,245830.0
2021-02-04 11:30:00,384.52,384.62,384.39,384.61,160378.0,360.9019,360.9958,360.7799,360.9864,160378.0
2021-02-04 11:35:00,384.61,384.64,384.51,384.55,145368.0,360.9864,361.0146,360.8926,360.9301,145368.0
2021-02-04 11:40:00,384.54,384.67,384.3,384.39,242521.0,360.9207,361.0427,360.6955,360.7799,242521.0
2021-02-04 11:45:00,384.39,384.73,384.3,384.69,217598.0,360.7799,361.099,360.6955,361.0615,217598.0
2021-02-04 11:50:00,384.68,384.78,384.39,384.53,258789.0,361.0521,361.146,360.7799,360.9113,258789.0
2021-02-04 11:55:00,384.53,384.63,384.48,384.58,118403.0,360.9113,361.0052,360.8644,360.9583,118403.0
2021-02-04 12:00:00,384.58,384.85,384.58,384.75,325041.0,360.9583,361.2117,360.9583,361.1178,325041.0
2021-02-04 12:05:00,384.75,384.79,384.57,384.79,131222.0,361.1178,361.1554,360.9489,361.1554,131222.0
2021-02-04 12:10:00,384.81,384.86,384.72,384.8,144719.0,361.1741,361.2211,361.0897,361.1647,144719.0
2021-02-04 12:15:00,384.8,384.92,384.78,384.86,157038.0,361.1647,361.2774,361.146,361.2211,157038.0
2021-02-04 12:20:00,384.87,384.87,384.7,384.74,148564.0,361.2304,361.2304,361.0709,361.1084,148564.0
2021-02-04 12:25:00,384.75,384.79,384.7,384.77,153635.0,361.1178,361.1554,361.0709,361.1366,153635.0
2021-02-04 12:30:00,384.77,384.86,384.74,384.81,199093.0,361.1366,361.2211,361.1084,361.1741,199093.0
2021-02-04 12:35:00,384.81,385.01,384.73,384.77,405116.0,361.1741,361.3618,361.099,361.1366,405116.0
2021-02-04 12:40:00,384.76,384.84,384.73,384.81,133990.0,361.1272,361.2023,361.099,361.1741,133990.0
2021-02-04 12:45:00,384.8,384.89,384.69,384.81,137357.0,361.1647,361.2492,361.0615,361.1741,137357.0
2021-02-04 12:50:00,384.81,384.83,384.61,384.67,209565.0,361.1741,361.1929,360.9864,361.0427,209565.0
2021-02-04 12:55:00,384.69,384.77,384.66,384.75,122493.0,361.0615,361.1366,361.0333,361.1178,122493.0
2021-02-04 13:00:00,384.76,384.9,384.71,384.83,153519.0,361.1272,361.2586,361.0803,361.1929,153519.0
2021-02-04 13:05:00,384.82,384.91,384.82,384.89,65780.0,361.1835,361.268,361.1835,361.2492,65780.0
2021-02-04 13:10:00,384.89,385.18,384.85,385.16,306849.0,361.2492,361.5214,361.2117,361.5026,306849.0
2021-02-04 13:15:00,385.16,385.18,385.07,385.13,224160.0,361.5026,361.5214,361.4182,361.4745,224160.0
2021-02-04 13:20:00,385.13,385.23,385.05,385.17,226397.0,361.4745,361.5683,361.3994,361.512,226397.0
2021-02-04 13:25:00,385.18,385.22,385.02,385.12,211920.0,361.5214,361.5589,361.3712,361.4651,211920.0
2021-02-04 13:30:00,385.13,385.21,385.12,385.21,166086.0,361.4745,361.5496,361.4651,361.5496,166086.0
2021-02-04 13:35:00,385.2,385.23,385.12,385.18,148089.0,361.5402,361.5683,361.4651,361.5214,148089.0
2021-02-04 13:40:00,385.17,385.29,385.14,385.17,191461.0,361.512,361.6246,361.4839,361.512,191461.0
2021-02-04 13:45:00,385.18,385.34,385.13,385.34,130317.0,361.5214,361.6716,361.4745,361.6716,130317.0
2021-02-04 13:50:00,385.34,385.35,385.17,385.22,243844.0,361.6716,361.681,361.512,361.5589,243844.0
2021-02-04 13:55:00,385.23,385.3,385.19,385.19,110924.0,361.5683,361.634,361.5308,361.5308,110924.0
2021-02-04 14:00:00,385.2,385.38,385.19,385.37,202469.0,361.5402,361.7091,361.5308,361.6997,202469.0
2021-02-04 14:05:00,385.36,385.43,385.33,385.38,198704.0,361.6903,361.756,361.6622,361.7091,198704.0
2021-02-04 14:10:00,385.38,385.39,385.14,385.23,453036.0,361.7091,361.7185,361.4839,361.5683,453036.0
2021-02-04 14:15:00,385.23,385.29,385.18,385.27,160739.0,361.5683,361.6246,361.5214,361.6059,160739.0
2021-02-04 14:20:00,385.26,385.27,385.07,385.1,298774.0,361.5965,361.6059,361.4182,361.4463,298774.0
2021-02-04 14:25:00,385.11,385.24,385.11,385.2,124923.0,361.4557,361.5777,361.4557,361.5402,124923.0
2021-02-04 14:30:00,385.2,385.33,385.2,385.27,236112.0,361.5402,361.6622,361.5402,361.6059,236112.0
2021-02-04 14:35:00,385.26,385.37,385.25,385.28,157742.0,361.5965,361.6997,361.5871,361.6153,157742.0
2021-02-04 14:40:00,385.27,385.29,385.2,385.28,211950.0,361.6059,361.6246,361.5402,361.6153,211950.0
2021-02-04 14:45:00,385.28,385.34,385.18,385.29,299639.0,361.6153,361.6716,361.5214,361.6246,299639.0
2021-02-04 14:50:00,385.29,385.3,385.12,385.15,276385.0,361.6246,361.634,361.4651,361.4932,276385.0
2021-02-04 14:55:00,385.15,385.46,385.14,385.34,453729.0,361.4932,361.7842,361.4839,361.6716,453729.0
2021-02-04 15:00:00,385.33,385.34,385.18,385.32,260205.0,361.6622,361.6716,361.5214,361.6528,260205.0
2021-02-04 15:05:00,385.31,385.36,385.22,385.27,211089.0,361.6434,361.6903,361.5589,361.6059,211089.0
2021-02-04 15:10:00,385.27,385.29,385.05,385.09,439508.0,361.6059,361.6246,361.3994,361.4369,439508.0
2021-02-04 15:15:00,385.08,385.13,384.97,385.04,408933.0,361.4275,361.4745,361.3243,361.39,408933.0
2021-02-04 15:20:00,385.04,385.09,384.97,384.99,330736.0,361.39,361.4369,361.3243,361.3431,330736.0
2021-02-04 15:25:00,384.99,385.14,384.97,385.11,223994.0,361.3431,361.4839,361.3243,361.4557,223994.0
2021-02-04 15:30:00,385.12,385.28,385.04,385.1,576442.0,361.4651,361.6153,361.39,361.4463,576442.0
2021-02-04 15:35:00,385.09,385.14,384.99,384.99,442578.0,361.4369,361.4839,361.3431,361.3431,442578.0
2021-02-04 15:40:00,385.0,385.42,384.97,385.17,568552.0,361.3525,361.7467,361.3243,361.512,568552.0
2021-02-04 15:45:00,385.18,385.37,385.13,385.17,731499.0,361.5214,361.6997,361.4745,361.512,731499.0
2021-02-04 15:50:00,385.15,385.51,385.11,385.5,1102994.0,361.4932,361.8311,361.4557,361.8217,1102994.0
2021-02-04 15:55:00,385.5,386.24,385.39,386.17,3098197.0,361.8217,362.5163,361.7185,362.4506,3098197.0
2021-02-05 09:30:00,388.21,388.29,387.71,387.86,1310648.0,364.3653,364.4404,363.896,364.0368,1310648.0
2021-02-05 09:35:00,387.84,387.86,387.37,387.6,930357.0,364.018,364.0368,363.5769,363.7928,930357.0
2021-02-05 09:40:00,387.62,387.8,387.57,387.61,451370.0,363.8115,363.9805,363.7646,363.8021,451370.0
2021-02-05 09:45:00,387.62,387.95,387.57,387.78,499407.0,363.8115,364.1213,363.7646,363.9617,499407.0
2021-02-05 09:50:00,387.79,387.91,387.57,387.58,436720.0,363.9711,364.0837,363.7646,363.774,436720.0
2021-02-05 09:55:00,387.59,387.59,387.04,387.14,718615.0,363.7834,363.7834,363.2672,363.361,718615.0
2021-02-05 10:00:00,387.15,387.31,386.95,387.16,404231.0,363.3704,363.5206,363.1827,363.3798,404231.0
2021-02-05 10:05:00,387.16,387.42,387.12,387.22,403463.0,363.3798,363.6238,363.3422,363.4361,403463.0
2021-02-05 10:10:00,387.23,387.26,386.7,386.86,557667.0,363.4455,363.4736,362.948,363.0982,557667.0
2021-02-05 10:15:00,386.86,386.88,386.49,386.51,696333.0,363.0982,363.117,362.7509,362.7697,696333.0
2021-02-05 10:20:00,386.51,386.84,386.48,386.81,796893.0,362.7697,363.0794,362.7416,363.0513,796893.0
2021-02-05 10:25:00,386.82,387.21,386.77,387.16,473014.0,363.0607,363.4267,363.0137,363.3798,473014.0
2021-02-05 10:30:00,387.15,387.52,387.11,387.44,425155.0,363.3704,363.7177,363.3329,363.6426,425155.0
2021-02-05 10:35:00,387.44,387.6,387.37,387.55,303896.0,363.6426,363.7928,363.5769,363.7458,303896.0
2021-02-05 10:40:00,387.55,387.74,387.41,387.7,290008.0,363.7458,363.9242,363.6144,363.8866,290008.0
2021-02-05 10:45:00,387.71,387.9,387.59,387.88,394787.0,363.896,364.0743,363.7834,364.0556,394787.0
2021-02-05 10:50:00,387.88,387.97,387.81,387.9,389423.0,364.0556,364.14,363.9899,364.0743,389423.0
2021-02-05 10:55:00,387.9,387.98,387.62,387.69,489974.0,364.0743,364.1494,363.8115,363.8772,489974.0
2021-02-05 11:00:00,387.69,387.86,387.62,387.63,345009.0,363.8772,364.0368,363.8115,363.8209,345009.0
2021-02-05 11:05:00,387.64,387.66,387.3,387.34,307733.0,363.8303,363.8491,363.5112,363.5487,307733.0
2021-02-05 11:10:00,387.34,387.4,387.19,387.33,327220.0,363.5487,363.605,363.4079,363.5393,327220.0
2021-02-05 11:15:00,387.33,387.33,387.11,387.21,229122.0,363.5393,363.5393,363.3329,363.4267,229122.0
2021-02-05 11:20:00,387.21,387.47,387.16,387.43,199348.0,363.4267,363.6707,363.3798,363.6332,199348.0
2021-02-05 11:25:00,387.44,387.45,387.22,387.35,311417.0,363.6426,363.652,363.4361,363.5581,311417.0
2021-02-05 11:30:00,387.35,387.63,387.35,387.61,270396.0,363.5581,363.8209,363.5581,363.8021,270396.0
2021-02-05 11:35:00,387.61,387.78,387.61,387.71,295944.0,363.8021,363.9617,363.8021,363.896,295944.0
2021-02-05 11:40:00,387.72,387.77,387.63,387.68,188517.0,363.9054,363.9523,363.8209,363.8678,188517.0
2021-02-05 11:45:00,387.68,387.75,387.63,387.67,166779.0,363.8678,363.9335,363.8209,363.8585,166779.0
2021-02-05 11:50:00,387.67,387.7,387.37,387.38,217385.0,363.8585,363.8866,363.5769,363.5863,217385.0
2021-02-05 11:55:00,387.38,387.52,387.29,387.32,223145.0,363.5863,363.7177,363.5018,363.53,223145.0
2021-02-05 12:00:00,387.31,387.59,387.18,387.59,196217.0,363.5206,363.7834,363.3986,363.7834,196217.0
2021-02-05 12:05:00,387.58,387.73,387.58,387.61,246069.0,363.774,363.9148,363.774,363.8021,246069.0
2021-02-05 12:10:00,387.6,387.74,387.59,387.74,149893.0,363.7928,363.9242,363.7834,363.9242,149893.0
2021-02-05 12:15:00,387.74,387.89,387.66,387.87,124191.0,363.9242,364.0649,363.8491,364.0462,124191.0
2021-02-05 12:20:00,387.87,387.88,387.75,387.75,148169.0,364.0462,364.0556,363.9335,363.9335,148169.0
2021-02-05 12:25:00,387.73,387.91,387.72,387.87,143569.0,363.9148,364.0837,363.9054,364.0462,143569.0
2021-02-05 12:30:00,387.87,387.91,387.78,387.87,144835.0,364.0462,364.0837,363.9617,364.0462,144835.0
2021-02-05 12:35:00,387.86,388.04,387.81,388.03,265507.0,364.0368,364.2057,363.9899,364.1963,265507.0
2021-02-05 12:40:00,388.02,388.35,387.96,388.19,319494.0,364.187,364.4967,364.1306,364.3465,319494.0
2021-02-05 12:45:00,388.19,388.31,388.13,388.19,191952.0,364.3465,364.4592,364.2902,364.3465,191952.0
2021-02-05 12:50:00,388.2,388.28,388.13,388.21,264488.0,364.3559,364.431,364.2902,364.3653,264488.0
2021-02-05 12:55:00,388.22,388.46,388.21,388.44,283195.0,364.3747,364.5999,364.3653,364.5812,283195.0
2021-02-05 13:00:00,388.44,388.47,388.15,388.17,221543.0,364.5812,364.6093,364.309,364.3278,221543.0
2021-02-05 13:05:00,388.17,388.21,388.07,388.14,185983.0,364.3278,364.3653,364.2339,364.2996,185983.0
2021-02-05 13:10:00,388.12,388.22,388.07,388.19,124180.0,364.2808,364.3747,364.2339,364.3465,124180.0
2021-02-05 13:15:00,388.19,388.39,388.14,388.36,187267.0,364.3465,364.5342,364.2996,364.5061,187267.0
2021-02-05 13:20:00,388.35,388.37,387.98,388.03,300308.0,364.4967,364.5155,364.1494,364.1963,300308.0
2021-02-05 13:25:00,388.06,388.14,387.99,388.05,200920.0,364.2245,364.2996,364.1588,364.2151,200920.0
2021-02-05 13:30:00,388.05,388.07,387.88,387.96,224830.0,364.2151,364.2339,364.0556,364.1306,224830.0
2021-02-05 13:35:00,387.95,388.11,387.94,388.03,140872.0,364.1213,364.2714,364.1119,364.1963,140872.0
2021-02-05 13:40:00,388.03,388.04,387.87,387.94,256818.0,364.1963,364.2057,364.0462,364.1119,256818.0
2021-02-05 13:45:00,387.94,388.01,387.86,387.88,182825.0,364.1119,364.1776,364.0368,364.0556,182825.0
2021-02-05 13:50:00,387.88,387.88,387.61,387.67,269151.0,364.0556,364.0556,363.8021,363.8585,269151.0
2021-02-05 13:55:00,387.67,387.76,387.56,387.59,203549.0,363.8585,363.9429,363.7552,363.7834,203549.0
2021-02-05 14:00:00,387.6,387.73,387.41,387.61,418329.0,363.7928,363.9148,363.6144,363.8021,418329.0
2021-02-05 14:05:00,387.6,387.76,387.6,387.67,225583.0,363.7928,363.9429,363.7928,363.8585,225583.0
2021-02-05 14:10:00,387.66,387.82,387.66,387.74,139593.0,363.8491,363.9992,363.8491,363.9242,139593.0
2021-02-05 14:15:00,387.74,387.82,387.6,387.67,110310.0,363.9242,363.9992,363.7928,363.8585,110310.0
2021-02-05 14:20:00,387.67,387.7,387.55,387.64,129969.0,363.8585,363.8866,363.7458,363.8303,129969.0
2021-02-05 14:25:00,387.64,387.91,387.61,387.85,234453.0,363.8303,364.0837,363.8021,364.0274,234453.0
2021-02-05 14:30:00,387.84,388.03,387.8,387.84,230448.0,364.018,364.1963,363.9805,364.018,230448.0
2021-02-05 14:35:00,387.84,387.89,387.72,387.88,130224.0,364.018,364.0649,363.9054,364.0556,130224.0
2021-02-05 14:40:00,387.88,387.89,387.69,387.71,161333.0,364.0556,364.0649,363.8772,363.896,161333.0
2021-02-05 14:45:00,387.71,387.77,387.5,387.54,178183.0,363.896,363.9523,363.6989,363.7364,178183.0
2021-02-05 14:50:00,387.53,387.57,387.32,387.47,405568.0,363.7271,363.7646,363.53,363.6707,405568.0
2021-02-05 14:55:00,387.48,387.62,387.41,387.51,206383.0,363.6801,363.8115,363.6144,363.7083,206383.0
2021-02-05 15:00:00,387.52,387.54,387.19,387.22,351020.0,363.7177,363.7364,363.4079,363.4361,351020.0
2021-02-05 15:05:00,387.22,387.41,387.2,387.3,267711.0,363.4361,363.6144,363.4173,363.5112,267711.0
2021-02-05 15:10:00,387.3,387.47,387.24,387.44,456766.0,363.5112,363.6707,363.4549,363.6426,456766.0
2021-02-05 15:15:00,387.43,387.7,387.41,387.55,322221.0,363.6332,363.8866,363.6144,363.7458,322221.0
2021-02-05 15:20:00,387.55,387.71,387.42,387.66,397817.0,363.7458,363.896,363.6238,363.8491,397817.0
2021-02-05 15:25:00,387.66,387.68,387.19,387.21,394897.0,363.8491,363.8678,363.4079,363.4267,394897.0
2021-02-05 15:30:00,387.21,387.57,387.2,387.52,466416.0,363.4267,363.7646,363.4173,363.7177,466416.0
2021-02-05 15:35:00,387.52,387.7,387.28,387.37,426208.0,363.7177,363.8866,363.4924,363.5769,426208.0
2021-02-05 15:40:00,387.37,387.5,387.25,387.35,519804.0,363.5769,363.6989,363.4643,363.5581,519804.0
2021-02-05 15:45:00,387.34,387.66,387.23,387.25,933616.0,363.5487,363.8491,363.4455,363.4643,933616.0
2021-02-05 15:50:00,387.24,387.51,387.18,387.43,880131.0,363.4549,363.7083,363.3986,363.6332,880131.0
2021-02-05 15:55:00,387.43,387.81,387.43,387.68,2370000.0,363.6332,363.9899,363.6332,363.8678,2370000.0
2021-02-08 09:30:00,389.27,389.48,389.14,389.34,1080926.0,365.3602,365.5573,365.2382,365.4259,1080926.0
2021-02-08 09:35:00,389.35,389.56,389.1,389.23,659699.0,365.4353,365.6324,365.2006,365.3226,659699.0
2021-02-08 09:40:00,389.24,389.59,389.16,389.47,474489.0,365.332,365.6605,365.2569,365.5479,474489.0
2021-02-08 09:45:00,389.47,389.67,389.46,389.66,583334.0,365.5479,365.7356,365.5385,365.7262,583334.0
2021-02-08 09:50:00,389.66,389.77,389.44,389.5,501431.0,365.7262,365.8295,365.5197,365.5761,501431.0
2021-02-08 09:55:00,389.5,389.82,389.45,389.63,421474.0,365.5761,365.8764,365.5291,365.6981,421474.0
2021-02-08 10:00:00,389.64,389.85,389.51,389.8,476362.0,365.7075,365.9046,365.5854,365.8576,476362.0
2021-02-08 10:05:00,389.81,389.87,389.72,389.86,237965.0,365.867,365.9233,365.7825,365.9139,237965.0
2021-02-08 10:10:00,389.84,389.87,389.49,389.67,326474.0,365.8952,365.9233,365.5667,365.7356,326474.0
2021-02-08 10:15:00,389.67,389.75,389.6,389.74,265811.0,365.7356,365.8107,365.6699,365.8013,265811.0
2021-02-08 10:20:00,389.75,389.79,389.42,389.43,341667.0,365.8107,365.8482,365.501,365.5104,341667.0
2021-02-08 10:25:00,389.44,389.55,389.24,389.53,389521.0,365.5197,365.623,365.332,365.6042,389521.0
2021-02-08 10:30:00,389.53,389.63,389.42,389.59,397185.0,365.6042,365.6981,365.501,365.6605,397185.0
2021-02-08 10:35:00,389.59,389.69,389.52,389.62,232667.0,365.6605,365.7544,365.5948,365.6887,232667.0
2021-02-08 10:40:00,389.63,389.78,389.6,389.75,247515.0,365.6981,365.8389,365.6699,365.8107,247515.0
2021-02-08 10:45:00,389.75,389.95,389.72,389.77,326889.0,365.8107,365.9984,365.7825,365.8295,326889.0
2021-02-08 10:50:00,389.78,389.81,389.42,389.51,351262.0,365.8389,365.867,365.501,365.5854,351262.0
2021-02-08 10:55:00,389.51,389.55,389.33,389.55,306005.0,365.5854,365.623,365.4165,365.623,306005.0
2021-02-08 11:00:00,389.55,389.64,389.37,389.49,221445.0,365.623,365.7075,365.454,365.5667,221445.0
2021-02-08 11:05:00,389.49,389.52,389.29,389.31,172400.0,365.5667,365.5948,365.379,365.3977,172400.0
2021-02-08 11:10:00,389.31,389.37,388.95,389.02,478075.0,365.3977,365.454,365.0598,365.1255,478075.0
2021-02-08 11:15:00,389.01,389.09,388.9,389.01,342593.0,365.1162,365.1912,365.0129,365.1162,342593.0
2021-02-08 11:20:00,389.0,389.22,388.98,389.15,244871.0,365.1068,365.3133,365.088,365.2476,244871.0
2021-02-08 11:25:00,389.14,389.16,389.01,389.13,215921.0,365.2382,365.2569,365.1162,365.2288,215921.0
2021-02-08 11:30:00,389.13,389.18,388.66,388.75,555356.0,365.2288,365.2757,364.7877,364.8721,555356.0
2021-02-08 11:35:00,388.75,388.75,388.55,388.58,363331.0,364.8721,364.8721,364.6844,364.7126,363331.0
2021-02-08 11:40:00,388.56,388.7,388.35,388.5,416397.0,364.6938,364.8252,364.4967,364.6375,416397.0
2021-02-08 11:45:00,388.5,388.89,388.49,388.86,389007.0,364.6375,365.0035,364.6281,364.9754,389007.0
2021-02-08 11:50:00,388.86,388.94,388.84,388.92,224270.0,364.9754,365.0505,364.9566,365.0317,224270.0
2021-02-08 11:55:00,388.92,389.08,388.88,388.89,311382.0,365.0317,365.1819,364.9941,365.0035,311382.0
2021-02-08 12:00:00,388.91,389.03,388.91,388.95,194824.0,365.0223,365.1349,365.0223,365.0598,194824.0
2021-02-08 12:05:00,388.95,389.03,388.91,389.0,227280.0,365.0598,365.1349,365.0223,365.1068,227280.0
2021-02-08 12:10:00,389.01,389.26,389.0,389.23,292173.0,365.1162,365.3508,365.1068,365.3226,292173.0
2021-02-08 12:15:00,389.23,389.3,389.19,389.2,180493.0,365.3226,365.3883,365.2851,365.2945,180493.0
2021-02-08 12:20:00,389.21,389.35,389.18,389.31,185430.0,365.3039,365.4353,365.2757,365.3977,185430.0
2021-02-08 12:25:00,389.31,389.38,389.26,389.3,153180.0,365.3977,365.4634,365.3508,365.3883,153180.0
2021-02-08 12:30:00,389.29,389.3,389.2,389.25,183620.0,365.379,365.3883,365.2945,365.3414,183620.0
2021-02-08 12:35:00,389.24,389.27,389.08,389.11,243928.0,365.332,365.3602,365.1819,365.21,243928.0
2021-02-08 12:40:00,389.1,389.21,389.04,389.21,167101.0,365.2006,365.3039,365.1443,365.3039,167101.0
2021-02-08 12:45:00,389.21,389.31,389.2,389.23,110269.0,365.3039,365.3977,365.2945,365.3226,110269.0
2021-02-08 12:50:00,389.22,389.25,389.1,389.14,153107.0,365.3133,365.3414,365.2006,365.2382,153107.0
2021-02-08 12:55:00,389.15,389.15,388.91,389.03,180742.0,365.2476,365.2476,365.0223,365.1349,180742.0
2021-02-08 13:00:00,389.03,389.04,388.86,388.86,269732.0,365.1349,365.1443,364.9754,364.9754,269732.0
2021-02-08 13:05:00,388.86,389.03,388.82,388.92,134906.0,364.9754,365.1349,364.9378,365.0317,134906.0
2021-02-08 13:10:00,388.92,389.03,388.87,388.93,207598.0,365.0317,365.1349,364.9848,365.0411,207598.0
2021-02-08 13:15:00,388.94,389.17,388.92,389.13,159768.0,365.0505,365.2663,365.0317,365.2288,159768.0
2021-02-08 13:20:00,389.14,389.17,388.98,389.11,103294.0,365.2382,365.2663,365.088,365.21,103294.0
2021-02-08 13:25:00,389.1,389.13,389.02,389.04,104921.0,365.2006,365.2288,365.1255,365.1443,104921.0
2021-02-08 13:30:00,389.05,389.24,389.03,389.24,143809.0,365.1537,365.332,365.1349,365.332,143809.0
2021-02-08 13:35:00,389.23,389.28,389.19,389.25,118110.0,365.3226,365.3696,365.2851,365.3414,118110.0
2021-02-08 13:40:00,389.25,389.29,389.19,389.24,100170.0,365.3414,365.379,365.2851,365.332,100170.0
2021-02-08 13:45:00,389.24,389.31,389.03,389.11,292967.0,365.332,365.3977,365.1349,365.21,292967.0
2021-02-08 13:50:00,389.1,389.12,388.61,388.62,1017436.0,365.2006,365.2194,364.7407,364.7501,1017436.0
2021-02-08 13:55:00,388.63,388.87,388.59,388.8,267236.0,364.7595,364.9848,364.722,364.9191,267236.0
2021-02-08 14:00:00,388.81,389.01,388.77,388.97,382864.0,364.9284,365.1162,364.8909,365.0786,382864.0
2021-02-08 14:05:00,388.97,389.08,388.92,389.03,275731.0,365.0786,365.1819,365.0317,365.1349,275731.0
2021-02-08 14:10:00,389.04,389.07,388.93,389.05,113154.0,365.1443,365.1725,365.0411,365.1537,113154.0
2021-02-08 14:15:00,389.04,389.05,388.92,388.92,104474.0,365.1443,365.1537,365.0317,365.0317,104474.0
2021-02-08 14:20:00,388.91,389.17,388.84,389.02,181627.0,365.0223,365.2663,364.9566,365.1255,181627.0
2021-02-08 14:25:00,389.02,389.07,388.93,389.02,128274.0,365.1255,365.1725,365.0411,365.1255,128274.0
2021-02-08 14:30:00,389.02,389.09,388.82,389.05,159509.0,365.1255,365.1912,364.9378,365.1537,159509.0
2021-02-08 14:35:00,389.06,389.12,388.98,389.09,107686.0,365.1631,365.2194,365.088,365.1912,107686.0
2021-02-08 14:40:00,389.09,389.11,389.03,389.1,105007.0,365.1912,365.21,365.1349,365.2006,105007.0
2021-02-08 14:45:00,389.11,389.2,389.0,389.11,203380.0,365.21,365.2945,365.1068,365.21,203380.0
2021-02-08 14:50:00,389.11,389.18,389.08,389.17,137564.0,365.21,365.2757,365.1819,365.2663,137564.0
2021-02-08 14:55:00,389.16,389.35,389.15,389.33,286075.0,365.2569,365.4353,365.2476,365.4165,286075.0
2021-02-08 15:00:00,389.32,389.39,389.28,389.37,177690.0,365.4071,365.4728,365.3696,365.454,177690.0
2021-02-08 15:05:00,389.36,389.42,389.24,389.27,280762.0,365.4447,365.501,365.332,365.3602,280762.0
2021-02-08 15:10:00,389.27,389.49,389.26,389.45,327004.0,365.3602,365.5667,365.3508,365.5291,327004.0
2021-02-08 15:15:00,389.44,389.45,389.31,389.34,252499.0,365.5197,365.5291,365.3977,365.4259,252499.0
2021-02-08 15:20:00,389.35,389.5,389.34,389.44,257627.0,365.4353,365.5761,365.4259,365.5197,257627.0
2021-02-08 15:25:00,389.44,389.55,389.37,389.53,259876.0,365.5197,365.623,365.454,365.6042,259876.0
2021-02-08 15:30:00,389.52,389.66,389.42,389.44,526219.0,365.5948,365.7262,365.501,365.5197,526219.0
2021-02-08 15:35:00,389.43,389.6,389.4,389.57,255446.0,365.5104,365.6699,365.4822,365.6418,255446.0
2021-02-08 15:40:00,389.56,389.74,389.53,389.7,448904.0,365.6324,365.8013,365.6042,365.7638,448904.0
2021-02-08 15:45:00,389.69,389.8,389.63,389.71,579436.0,365.7544,365.8576,365.6981,365.7732,579436.0
2021-02-08 15:50:00,389.71,390.11,389.64,390.06,1157973.0,365.7732,366.1486,365.7075,366.1017,1157973.0
2021-02-08 15:55:00,390.06,390.54,389.91,390.53,1900408.0,366.1017,366.5522,365.9609,366.5428,1900408.0
2021-02-09 09:30:00,389.61,389.95,389.54,389.79,1013642.0,365.6793,365.9984,365.6136,365.8482,1013642.0
2021-02-09 09:35:00,389.79,390.0,389.55,389.59,715565.0,365.8482,366.0453,365.623,365.6605,715565.0
2021-02-09 09:40:00,389.59,389.7,389.17,389.62,525130.0,365.6605,365.7638,365.2663,365.6887,525130.0
2021-02-09 09:45:00,389.61,390.0,389.59,389.9,708262.0,365.6793,366.0453,365.6605,365.9515,708262.0
2021-02-09 09:50:00,389.89,390.18,389.87,390.13,588364.0,365.9421,366.2143,365.9233,366.1674,588364.0
2021-02-09 09:55:00,390.13,390.28,390.08,390.13,373000.0,366.1674,366.3081,366.1204,366.1674,373000.0
2021-02-09 10:00:00,390.12,390.32,389.89,389.92,509279.0,366.158,366.3457,365.9421,365.9703,509279.0
2021-02-09 10:05:00,389.93,390.23,389.82,390.15,394734.0,365.9796,366.2612,365.8764,366.1861,394734.0
2021-02-09 10:10:00,390.14,390.43,390.14,390.35,605454.0,366.1767,366.4489,366.1767,366.3739,605454.0
2021-02-09 10:15:00,390.36,390.4,390.25,390.31,213112.0,366.3832,366.4208,366.28,366.3363,213112.0
2021-02-09 10:20:00,390.31,390.36,390.22,390.23,222906.0,366.3363,366.3832,366.2518,366.2612,222906.0
2021-02-09 10:25:00,390.24,390.35,390.08,390.22,235764.0,366.2706,366.3739,366.1204,366.2518,235764.0
2021-02-09 10:30:00,390.21,390.38,390.16,390.19,208808.0,366.2424,366.402,366.1955,366.2237,208808.0
2021-02-09 10:35:00,390.18,390.41,390.17,390.35,161497.0,366.2143,366.4302,366.2049,366.3739,161497.0
2021-02-09 10:40:00,390.35,390.46,390.26,390.28,271423.0,366.3739,366.4771,366.2894,366.3081,271423.0
2021-02-09 10:45:00,390.29,390.32,390.0,390.06,370823.0,366.3175,366.3457,366.0453,366.1017,370823.0
2021-02-09 10:50:00,390.06,390.16,390.02,390.1,141760.0,366.1017,366.1955,366.0641,366.1392,141760.0
2021-02-09 10:55:00,390.1,390.11,389.96,390.05,183254.0,366.1392,366.1486,366.0078,366.0923,183254.0
2021-02-09 11:00:00,390.04,390.04,389.87,389.94,177539.0,366.0829,366.0829,365.9233,365.989,177539.0
2021-02-09 11:05:00,389.95,389.96,389.71,389.72,148139.0,365.9984,366.0078,365.7732,365.7825,148139.0
2021-02-09 11:10:00,389.72,389.75,389.47,389.71,359197.0,365.7825,365.8107,365.5479,365.7732,359197.0
2021-02-09 11:15:00,389.71,389.71,389.39,389.48,349322.0,365.7732,365.7732,365.4728,365.5573,349322.0
2021-02-09 11:20:00,389.5,389.84,389.46,389.82,429174.0,365.5761,365.8952,365.5385,365.8764,429174.0
2021-02-09 11:25:00,389.83,389.91,389.69,389.72,308505.0,365.8858,365.9609,365.7544,365.7825,308505.0
2021-02-09 11:30:00,389.72,389.98,389.58,389.93,264204.0,365.7825,366.0266,365.6511,365.9796,264204.0
2021-02-09 11:35:00,389.94,390.14,389.93,389.99,234969.0,365.989,366.1767,365.9796,366.036,234969.0
2021-02-09 11:40:00,389.99,390.21,389.98,390.13,196995.0,366.036,366.2424,366.0266,366.1674,196995.0
2021-02-09 11:45:00,390.15,390.3,390.12,390.27,224535.0,366.1861,366.3269,366.158,366.2988,224535.0
2021-02-09 11:50:00,390.26,390.28,390.17,390.22,150245.0,366.2894,366.3081,366.2049,366.2518,150245.0
2021-02-09 11:55:00,390.22,390.22,390.05,390.05,116857.0,366.2518,366.2518,366.0923,366.0923,116857.0
2021-02-09 12:00:00,390.07,390.15,390.02,390.13,194040.0,366.111,366.1861,366.0641,366.1674,194040.0
2021-02-09 12:05:00,390.13,390.36,390.12,390.36,197169.0,366.1674,366.3832,366.158,366.3832,197169.0
2021-02-09 12:10:00,390.37,390.6,390.33,390.58,410652.0,366.3926,366.6085,366.3551,366.5897,410652.0
2021-02-09 12:15:00,390.59,390.63,390.45,390.45,248915.0,366.5991,366.6367,366.4677,366.4677,248915.0
2021-02-09 12:20:00,390.44,390.56,390.34,390.54,235493.0,366.4583,366.571,366.3645,366.5522,235493.0
2021-02-09 12:25:00,390.53,390.6,390.48,390.49,157302.0,366.5428,366.6085,366.4959,366.5053,157302.0
2021-02-09 12:30:00,390.5,390.63,390.49,390.54,189662.0,366.5146,366.6367,366.5053,366.5522,189662.0
2021-02-09 12:35:00,390.55,390.62,390.51,390.6,149229.0,366.5616,366.6273,366.524,366.6085,149229.0
2021-02-09 12:40:00,390.59,390.61,390.53,390.61,150965.0,366.5991,366.6179,366.5428,366.6179,150965.0
2021-02-09 12:45:00,390.6,390.65,390.54,390.61,168239.0,366.6085,366.6554,366.5522,366.6179,168239.0
2021-02-09 12:50:00,390.61,390.82,390.6,390.77,224172.0,366.6179,366.815,366.6085,366.7681,224172.0
2021-02-09 12:55:00,390.77,390.8,390.55,390.69,199600.0,366.7681,366.7962,366.5616,366.693,199600.0
2021-02-09 13:00:00,390.7,390.75,390.5,390.57,301293.0,366.7024,366.7493,366.5146,366.5803,301293.0
2021-02-09 13:05:00,390.58,390.63,390.48,390.51,107169.0,366.5897,366.6367,366.4959,366.524,107169.0
2021-02-09 13:10:00,390.5,390.6,390.43,390.5,110356.0,366.5146,366.6085,366.4489,366.5146,110356.0
2021-02-09 13:15:00,390.5,390.54,390.41,390.49,109947.0,366.5146,366.5522,366.4302,366.5053,109947.0
2021-02-09 13:20:00,390.48,390.48,390.22,390.29,218836.0,366.4959,366.4959,366.2518,366.3175,218836.0
2021-02-09 13:25:00,390.29,390.36,390.19,390.22,183482.0,366.3175,366.3832,366.2237,366.2518,183482.0
2021-02-09 13:30:00,390.21,390.31,390.2,390.31,129579.0,366.2424,366.3363,366.2331,366.3363,129579.0
2021-02-09 13:35:00,390.31,390.41,390.26,390.39,167266.0,366.3363,366.4302,366.2894,366.4114,167266.0
2021-02-09 13:40:00,390.4,390.4,390.29,390.29,126275.0,366.4208,366.4208,366.3175,366.3175,126275.0
2021-02-09 13:45:00,390.29,390.36,390.19,390.2,123638.0,366.3175,366.3832,366.2237,366.2331,123638.0
2021-02-09 13:50:00,390.2,390.31,390.18,390.27,166650.0,366.2331,366.3363,366.2143,366.2988,166650.0
2021-02-09 13:55:00,390.28,390.44,390.27,390.37,156808.0,366.3081,366.4583,366.2988,366.3926,156808.0
2021-02-09 14:00:00,390.36,390.5,390.36,390.45,278863.0,366.3832,366.5146,366.3832,366.4677,278863.0
2021-02-09 14:05:00,390.45,390.59,390.43,390.57,243285.0,366.4677,366.5991,366.4489,366.5803,243285.0
2021-02-09 14:10:00,390.58,390.6,390.53,390.56,144684.0,366.5897,366.6085,366.5428,366.571,144684.0
2021-02-09 14:15:00,390.56,390.65,390.53,390.62,117466.0,366.571,366.6554,366.5428,366.6273,117466.0
2021-02-09 14:20:00,390.62,390.63,390.55,390.57,124730.0,366.6273,366.6367,366.5616,366.5803,124730.0
2021-02-09 14:25:00,390.58,390.71,390.57,390.63,242846.0,366.5897,366.7117,366.5803,366.6367,242846.0
2021-02-09 14:30:00,390.62,390.8,390.62,390.76,239930.0,366.6273,366.7962,366.6273,366.7587,239930.0
2021-02-09 14:35:00,390.76,390.88,390.75,390.8,222242.0,366.7587,366.8713,366.7493,366.7962,222242.0
2021-02-09 14:40:00,390.79,390.84,390.72,390.78,118176.0,366.7868,366.8338,366.7211,366.7774,118176.0
2021-02-09 14:45:00,390.76,390.81,390.69,390.76,185572.0,366.7587,366.8056,366.693,366.7587,185572.0
2021-02-09 14:50:00,390.75,390.82,390.65,390.82,250825.0,366.7493,366.815,366.6554,366.815,250825.0
2021-02-09 14:55:00,390.81,390.84,390.77,390.79,183706.0,366.8056,366.8338,366.7681,366.7868,183706.0
2021-02-09 15:00:00,390.79,390.84,390.7,390.79,207671.0,366.7868,366.8338,366.7024,366.7868,207671.0
2021-02-09 15:05:00,390.78,390.82,390.7,390.75,252899.0,366.7774,366.815,366.7024,366.7493,252899.0
2021-02-09 15:10:00,390.74,390.85,390.68,390.85,322588.0,366.7399,366.8431,366.6836,366.8431,322588.0
2021-02-09 15:15:00,390.85,390.85,390.7,390.77,288399.0,366.8431,366.8431,366.7024,366.7681,288399.0
2021-02-09 15:20:00,390.76,390.77,390.48,390.5,495506.0,366.7587,366.7681,366.4959,366.5146,495506.0
2021-02-09 15:25:00,390.5,390.6,390.46,390.49,443632.0,366.5146,366.6085,366.4771,366.5053,443632.0
2021-02-09 15:30:00,390.48,390.64,390.48,390.63,372912.0,366.4959,366.646,366.4959,366.6367,372912.0
2021-02-09 15:35:00,390.62,390.89,390.62,390.79,509864.0,366.6273,366.8807,366.6273,366.7868,509864.0
2021-02-09 15:40:00,390.79,390.83,390.64,390.73,453192.0,366.7868,366.8244,366.646,366.7305,453192.0
2021-02-09 15:45:00,390.72,390.76,390.53,390.56,499269.0,366.7211,366.7587,366.5428,366.571,499269.0
2021-02-09 15:50:00,390.56,390.59,390.08,390.17,1219518.0,366.571,366.5991,366.1204,366.2049,1219518.0
2021-02-09 15:55:00,390.17,390.3,389.89,390.25,2408497.0,366.2049,366.3269,365.9421,366.28,2408497.0
2021-02-10 09:30:00,392.12,392.28,391.68,391.74,1138360.0,368.0351,368.1853,367.6222,367.6785,1138360.0
2021-02-10 09:35:00,391.74,391.93,391.56,391.79,493084.0,367.6785,367.8568,367.5095,367.7254,493084.0
2021-02-10 09:40:00,391.8,391.8,391.54,391.68,476451.0,367.7348,367.7348,367.4908,367.6222,476451.0
2021-02-10 09:45:00,391.68,391.95,391.58,391.76,430707.0,367.6222,367.8756,367.5283,367.6972,430707.0
2021-02-10 09:50:00,391.77,391.77,391.44,391.52,478563.0,367.7066,367.7066,367.3969,367.472,478563.0
2021-02-10 09:55:00,391.52,391.6,391.37,391.54,546198.0,367.472,367.5471,367.3312,367.4908,546198.0
2021-02-10 10:00:00,391.55,391.93,391.55,391.72,559643.0,367.5001,367.8568,367.5001,367.6597,559643.0
2021-02-10 10:05:00,391.72,391.8,391.63,391.67,216531.0,367.6597,367.7348,367.5752,367.6128,216531.0
2021-02-10 10:10:00,391.68,391.71,391.13,391.15,478804.0,367.6222,367.6503,367.1059,367.1247,478804.0
2021-02-10 10:15:00,391.17,391.17,390.59,390.63,985993.0,367.1435,367.1435,366.5991,366.6367,985993.0
2021-02-10 10:20:00,390.61,390.62,388.69,389.03,2095668.0,366.6179,366.6273,364.8158,365.1349,2095668.0
2021-02-10 10:25:00,389.01,389.99,388.68,389.36,1540498.0,365.1162,366.036,364.8064,365.4447,1540498.0
2021-02-10 10:30:00,389.36,389.55,388.52,388.77,1792545.0,365.4447,365.623,364.6563,364.8909,1792545.0
2021-02-10 10:35:00,388.77,389.65,388.76,388.99,1556581.0,364.8909,365.7168,364.8815,365.0974,1556581.0
2021-02-10 10:40:00,388.98,389.13,387.5,387.7,1449470.0,365.088,365.2288,363.6989,363.8866,1449470.0
2021-02-10 10:45:00,387.72,388.4,387.55,388.4,1679765.0,363.9054,364.5436,363.7458,364.5436,1679765.0
2021-02-10 10:50:00,388.41,389.42,388.23,389.27,1178880.0,364.553,365.501,364.3841,365.3602,1178880.0
2021-02-10 10:55:00,389.27,389.77,388.93,389.7,876971.0,365.3602,365.8295,365.0411,365.7638,876971.0
2021-02-10 11:00:00,389.69,389.93,389.11,389.12,657732.0,365.7544,365.9796,365.21,365.2194,657732.0
2021-02-10 11:05:00,389.12,389.54,388.85,389.52,562863.0,365.2194,365.6136,364.966,365.5948,562863.0
2021-02-10 11:10:00,389.51,390.12,389.39,390.02,467978.0,365.5854,366.158,365.4728,366.0641,467978.0
2021-02-10 11:15:00,390.02,390.06,389.68,389.84,319478.0,366.0641,366.1017,365.745,365.8952,319478.0
2021-02-10 11:20:00,389.81,390.01,389.61,389.75,430660.0,365.867,366.0547,365.6793,365.8107,430660.0
2021-02-10 11:25:00,389.74,390.0,389.23,389.29,481809.0,365.8013,366.0453,365.3226,365.379,481809.0
2021-02-10 11:30:00,389.29,389.74,388.85,389.66,624708.0,365.379,365.8013,364.966,365.7262,624708.0
2021-02-10 11:35:00,389.68,389.87,389.34,389.5,359008.0,365.745,365.9233,365.4259,365.5761,359008.0
2021-02-10 11:40:00,389.51,389.6,389.35,389.39,199544.0,365.5854,365.6699,365.4353,365.4728,199544.0
2021-02-10 11:45:00,389.39,389.6,389.29,389.58,323851.0,365.4728,365.6699,365.379,365.6511,323851.0
2021-02-10 11:50:00,389.57,389.73,389.38,389.63,235646.0,365.6418,365.7919,365.4634,365.6981,235646.0
2021-02-10 11:55:00,389.65,390.05,389.5,389.51,299606.0,365.7168,366.0923,365.5761,365.5854,299606.0
2021-02-10 12:00:00,389.49,389.54,388.86,389.0,645697.0,365.5667,365.6136,364.9754,365.1068,645697.0
2021-02-10 12:05:00,389.0,389.13,388.72,389.05,377543.0,365.1068,365.2288,364.844,365.1537,377543.0
2021-02-10 12:10:00,389.05,389.51,388.93,389.49,234139.0,365.1537,365.5854,365.0411,365.5667,234139.0
2021-02-10 12:15:00,389.47,389.56,389.12,389.37,323200.0,365.5479,365.6324,365.2194,365.454,323200.0
2021-02-10 12:20:00,389.38,389.41,388.71,388.72,310137.0,365.4634,365.4916,364.8346,364.844,310137.0
2021-02-10 12:25:00,388.72,389.51,388.66,389.34,352374.0,364.844,365.5854,364.7877,365.4259,352374.0
2021-02-10 12:30:00,389.31,389.37,389.07,389.25,281994.0,365.3977,365.454,365.1725,365.3414,281994.0
2021-02-10 12:35:00,389.28,389.38,389.0,389.1,370109.0,365.3696,365.4634,365.1068,365.2006,370109.0
2021-02-10 12:40:00,389.09,389.42,389.03,389.25,238498.0,365.1912,365.501,365.1349,365.3414,238498.0
2021-02-10 12:45:00,389.25,389.54,389.16,389.52,216073.0,365.3414,365.6136,365.2569,365.5948,216073.0
2021-02-10 12:50:00,389.52,389.81,389.48,389.65,251788.0,365.5948,365.867,365.5573,365.7168,251788.0
2021-02-10 12:55:00,389.64,389.72,389.51,389.55,197010.0,365.7075,365.7825,365.5854,365.623,197010.0
2021-02-10 13:00:00,389.55,389.64,389.39,389.62,214905.0,365.623,365.7075,365.4728,365.6887,214905.0
2021-02-10 13:05:00,389.64,389.83,389.62,389.68,176775.0,365.7075,365.8858,365.6887,365.745,176775.0
2021-02-10 13:10:00,389.67,389.71,389.48,389.65,134634.0,365.7356,365.7732,365.5573,365.7168,134634.0
2021-02-10 13:15:00,389.65,389.74,389.48,389.69,178575.0,365.7168,365.8013,365.5573,365.7544,178575.0
2021-02-10 13:20:00,389.7,389.83,389.67,389.79,118567.0,365.7638,365.8858,365.7356,365.8482,118567.0
2021-02-10 13:25:00,389.79,389.94,389.74,389.87,178473.0,365.8482,365.989,365.8013,365.9233,178473.0
2021-02-10 13:30:00,389.87,390.1,389.84,390.07,287415.0,365.9233,366.1392,365.8952,366.111,287415.0
2021-02-10 13:35:00,390.08,390.08,389.91,390.02,196808.0,366.1204,366.1204,365.9609,366.0641,196808.0
2021-02-10 13:40:00,390.02,390.04,389.87,389.93,176482.0,366.0641,366.0829,365.9233,365.9796,176482.0
2021-02-10 13:45:00,389.93,389.96,389.54,389.54,194852.0,365.9796,366.0078,365.6136,365.6136,194852.0
2021-02-10 13:50:00,389.53,389.75,389.41,389.66,253674.0,365.6042,365.8107,365.4916,365.7262,253674.0
2021-02-10 13:55:00,389.65,389.69,389.54,389.65,211556.0,365.7168,365.7544,365.6136,365.7168,211556.0
2021-02-10 14:00:00,389.65,389.96,389.45,389.73,455095.0,365.7168,366.0078,365.5291,365.7919,455095.0
2021-02-10 14:05:00,389.71,389.92,389.61,389.74,337487.0,365.7732,365.9703,365.6793,365.8013,337487.0
2021-02-10 14:10:00,389.75,389.9,389.74,389.79,176320.0,365.8107,365.9515,365.8013,365.8482,176320.0
2021-02-10 14:15:00,389.78,389.82,389.51,389.72,304350.0,365.8389,365.8764,365.5854,365.7825,304350.0
2021-02-10 14:20:00,389.71,389.79,389.46,389.77,380182.0,365.7732,365.8482,365.5385,365.8295,380182.0
2021-02-10 14:25:00,389.77,390.41,389.67,390.38,720073.0,365.8295,366.4302,365.7356,366.402,720073.0
2021-02-10 14:30:00,390.39,390.85,390.2,390.73,1015487.0,366.4114,366.8431,366.2331,366.7305,1015487.0
2021-02-10 14:35:00,390.71,390.73,390.48,390.52,364759.0,366.7117,366.7305,366.4959,366.5334,364759.0
2021-02-10 14:40:00,390.52,390.77,390.51,390.65,272327.0,366.5334,366.7681,366.524,366.6554,272327.0
2021-02-10 14:45:00,390.63,390.82,390.6,390.79,249504.0,366.6367,366.815,366.6085,366.7868,249504.0
2021-02-10 14:50:00,390.78,390.83,390.49,390.54,275105.0,366.7774,366.8244,366.5053,366.5522,275105.0
2021-02-10 14:55:00,390.56,390.81,390.55,390.79,236705.0,366.571,366.8056,366.5616,366.7868,236705.0
2021-02-10 15:00:00,390.79,391.07,390.79,390.98,568511.0,366.7868,367.0496,366.7868,366.9652,568511.0
2021-02-10 15:05:00,390.96,391.03,390.88,390.88,246922.0,366.9464,367.0121,366.8713,366.8713,246922.0
2021-02-10 15:10:00,390.89,391.05,390.7,390.99,433268.0,366.8807,367.0309,366.7024,366.9745,433268.0
2021-02-10 15:15:00,390.98,391.03,390.63,390.74,413281.0,366.9652,367.0121,366.6367,366.7399,413281.0
2021-02-10 15:20:00,390.75,390.79,390.45,390.47,351757.0,366.7493,366.7868,366.4677,366.4865,351757.0
2021-02-10 15:25:00,390.48,390.64,390.19,390.42,537969.0,366.4959,366.646,366.2237,366.4396,537969.0
2021-02-10 15:30:00,390.42,390.6,390.23,390.27,644686.0,366.4396,366.6085,366.2612,366.2988,644686.0
2021-02-10 15:35:00,390.27,390.33,389.66,389.69,711932.0,366.2988,366.3551,365.7262,365.7544,711932.0
2021-02-10 15:40:00,389.69,389.95,389.4,389.41,915954.0,365.7544,365.9984,365.4822,365.4916,915954.0
2021-02-10 15:45:00,389.42,389.82,389.4,389.58,777456.0,365.501,365.8764,365.4822,365.6511,777456.0
2021-02-10 15:50:00,389.6,389.96,389.37,389.74,1143007.0,365.6699,366.0078,365.454,365.8013,1143007.0
2021-02-10 15:55:00,389.74,390.14,389.53,390.1,1778178.0,365.8013,366.1767,365.6042,366.1392,1778178.0
2021-02-11 09:30:00,391.25,391.44,391.02,391.35,838033.0,367.2186,367.3969,367.0027,367.3124,838033.0
2021-02-11 09:35:00,391.37,391.67,391.06,391.5,706642.0,367.3312,367.6128,367.0402,367.4532,706642.0
2021-02-11 09:40:00,391.5,391.57,391.16,391.17,727190.0,367.4532,367.5189,367.1341,367.1435,727190.0
2021-02-11 09:45:00,391.17,391.69,391.17,391.56,403348.0,367.1435,367.6315,367.1435,367.5095,403348.0
2021-02-11 09:50:00,391.57,391.59,390.61,390.76,561310.0,367.5189,367.5377,366.6179,366.7587,561310.0
2021-02-11 09:55:00,390.75,391.14,390.36,390.42,506065.0,366.7493,367.1153,366.3832,366.4396,506065.0
2021-02-11 10:00:00,390.44,390.87,390.32,390.86,404948.0,366.4583,366.8619,366.3457,366.8525,404948.0
2021-02-11 10:05:00,390.86,390.97,390.59,390.71,281681.0,366.8525,366.9558,366.5991,366.7117,281681.0
2021-02-11 10:10:00,390.71,390.9,390.58,390.87,319186.0,366.7117,366.8901,366.5897,366.8619,319186.0
2021-02-11 10:15:00,390.86,391.06,390.8,390.96,274734.0,366.8525,367.0402,366.7962,366.9464,274734.0
2021-02-11 10:20:00,390.96,391.21,390.92,391.0,251466.0,366.9464,367.181,366.9088,366.9839,251466.0
2021-02-11 10:25:00,391.01,391.06,390.64,391.01,306177.0,366.9933,367.0402,366.646,366.9933,306177.0
2021-02-11 10:30:00,391.02,391.05,390.53,390.61,288339.0,367.0027,367.0309,366.5428,366.6179,288339.0
2021-02-11 10:35:00,390.62,390.98,390.61,390.84,235193.0,366.6273,366.9652,366.6179,366.8338,235193.0
2021-02-11 10:40:00,390.84,391.22,390.83,391.05,316217.0,366.8338,367.1904,366.8244,367.0309,316217.0
2021-02-11 10:45:00,391.04,391.25,391.01,391.14,197964.0,367.0215,367.2186,366.9933,367.1153,197964.0
2021-02-11 10:50:00,391.13,391.37,391.1,391.2,285681.0,367.1059,367.3312,367.0778,367.1716,285681.0
2021-02-11 10:55:00,391.2,391.21,390.38,390.62,636733.0,367.1716,367.181,366.402,366.6273,636733.0
2021-02-11 11:00:00,390.62,390.79,390.34,390.62,438192.0,366.6273,366.7868,366.3645,366.6273,438192.0
2021-02-11 11:05:00,390.63,390.69,390.43,390.52,280668.0,366.6367,366.693,366.4489,366.5334,280668.0
2021-02-11 11:10:00,390.5,390.57,390.15,390.41,529168.0,366.5146,366.5803,366.1861,366.4302,529168.0
2021-02-11 11:15:00,390.42,390.52,390.35,390.44,132820.0,366.4396,366.5334,366.3739,366.4583,132820.0
2021-02-11 11:20:00,390.44,390.69,390.34,390.69,225159.0,366.4583,366.693,366.3645,366.693,225159.0
2021-02-11 11:25:00,390.67,390.72,390.57,390.63,218155.0,366.6742,366.7211,366.5803,366.6367,218155.0
2021-02-11 11:30:00,390.63,390.86,390.63,390.85,202597.0,366.6367,366.8525,366.6367,366.8431,202597.0
2021-02-11 11:35:00,390.86,390.94,390.85,390.88,181659.0,366.8525,366.9276,366.8431,366.8713,181659.0
2021-02-11 11:40:00,390.88,390.94,390.78,390.92,116824.0,366.8713,366.9276,366.7774,366.9088,116824.0
2021-02-11 11:45:00,390.9,390.94,390.72,390.86,172808.0,366.8901,366.9276,366.7211,366.8525,172808.0
2021-02-11 11:50:00,390.87,390.88,390.46,390.52,158527.0,366.8619,366.8713,366.4771,366.5334,158527.0
2021-02-11 11:55:00,390.53,390.56,390.32,390.51,244824.0,366.5428,366.571,366.3457,366.524,244824.0
2021-02-11 12:00:00,390.52,390.71,390.5,390.7,207771.0,366.5334,366.7117,366.5146,366.7024,207771.0
2021-02-11 12:05:00,390.69,390.71,390.24,390.28,318586.0,366.693,366.7117,366.2706,366.3081,318586.0
2021-02-11 12:10:00,390.27,390.49,390.16,390.22,226588.0,366.2988,366.5053,366.1955,366.2518,226588.0
2021-02-11 12:15:00,390.22,390.22,389.21,389.24,646531.0,366.2518,366.2518,365.3039,365.332,646531.0
2021-02-11 12:20:00,389.25,389.6,389.21,389.27,688405.0,365.3414,365.6699,365.3039,365.3602,688405.0
2021-02-11 12:25:00,389.26,389.27,388.66,388.7,784674.0,365.3508,365.3602,364.7877,364.8252,784674.0
2021-02-11 12:30:00,388.68,389.26,388.66,389.08,808528.0,364.8064,365.3508,364.7877,365.1819,808528.0
2021-02-11 12:35:00,389.08,389.45,389.08,389.36,477934.0,365.1819,365.5291,365.1819,365.4447,477934.0
2021-02-11 12:40:00,389.36,389.37,388.68,388.76,523038.0,365.4447,365.454,364.8064,364.8815,523038.0
2021-02-11 12:45:00,388.76,389.05,388.1,389.04,1001412.0,364.8815,365.1537,364.262,365.1443,1001412.0
2021-02-11 12:50:00,389.04,389.14,388.59,388.92,359031.0,365.1443,365.2382,364.722,365.0317,359031.0
2021-02-11 12:55:00,388.92,389.36,388.8,389.34,359378.0,365.0317,365.4447,364.9191,365.4259,359378.0
2021-02-11 13:00:00,389.33,389.36,389.1,389.25,317614.0,365.4165,365.4447,365.2006,365.3414,317614.0
2021-02-11 13:05:00,389.25,389.37,388.89,388.96,233125.0,365.3414,365.454,365.0035,365.0692,233125.0
2021-02-11 13:10:00,388.97,389.51,388.82,389.49,449333.0,365.0786,365.5854,364.9378,365.5667,449333.0
2021-02-11 13:15:00,389.48,389.62,389.41,389.48,247692.0,365.5573,365.6887,365.4916,365.5573,247692.0
2021-02-11 13:20:00,389.5,389.88,389.47,389.86,404220.0,365.5761,365.9327,365.5479,365.9139,404220.0
2021-02-11 13:25:00,389.86,389.87,389.64,389.7,218717.0,365.9139,365.9233,365.7075,365.7638,218717.0
2021-02-11 13:30:00,389.7,389.83,389.53,389.74,198655.0,365.7638,365.8858,365.6042,365.8013,198655.0
2021-02-11 13:35:00,389.74,389.88,389.64,389.84,155957.0,365.8013,365.9327,365.7075,365.8952,155957.0
2021-02-11 13:40:00,389.84,389.99,389.72,389.75,263163.0,365.8952,366.036,365.7825,365.8107,263163.0
2021-02-11 13:45:00,389.74,389.78,389.51,389.7,164008.0,365.8013,365.8389,365.5854,365.7638,164008.0
2021-02-11 13:50:00,389.69,389.81,389.59,389.67,93456.0,365.7544,365.867,365.6605,365.7356,93456.0
2021-02-11 13:55:00,389.66,389.69,389.46,389.51,129137.0,365.7262,365.7544,365.5385,365.5854,129137.0
2021-02-11 14:00:00,389.51,389.51,388.95,388.98,430223.0,365.5854,365.5854,365.0598,365.088,430223.0
2021-02-11 14:05:00,388.98,389.26,388.89,389.13,333472.0,365.088,365.3508,365.0035,365.2288,333472.0
2021-02-11 14:10:00,389.13,389.14,388.86,389.06,230041.0,365.2288,365.2382,364.9754,365.1631,230041.0
2021-02-11 14:15:00,389.05,389.32,389.04,389.31,220112.0,365.1537,365.4071,365.1443,365.3977,220112.0
2021-02-11 14:20:00,389.31,389.44,388.79,389.22,348330.0,365.3977,365.5197,364.9097,365.3133,348330.0
2021-02-11 14:25:00,389.21,389.47,389.11,389.34,212429.0,365.3039,365.5479,365.21,365.4259,212429.0
2021-02-11 14:30:00,389.33,389.46,389.24,389.41,183945.0,365.4165,365.5385,365.332,365.4916,183945.0
2021-02-11 14:35:00,389.4,389.4,389.02,389.1,248843.0,365.4822,365.4822,365.1255,365.2006,248843.0
2021-02-11 14:40:00,389.09,389.6,389.01,389.6,274279.0,365.1912,365.6699,365.1162,365.6699,274279.0
2021-02-11 14:45:00,389.6,389.64,389.48,389.55,199160.0,365.6699,365.7075,365.5573,365.623,199160.0
2021-02-11 14:50:00,389.56,389.72,389.42,389.72,219604.0,365.6324,365.7825,365.501,365.7825,219604.0
2021-02-11 14:55:00,389.71,389.84,389.57,389.79,302720.0,365.7732,365.8952,365.6418,365.8482,302720.0
2021-02-11 15:00:00,389.78,389.82,389.66,389.76,173638.0,365.8389,365.8764,365.7262,365.8201,173638.0
2021-02-11 15:05:00,389.77,390.08,389.75,390.04,287341.0,365.8295,366.1204,365.8107,366.0829,287341.0
2021-02-11 15:10:00,390.03,390.44,389.95,390.26,637490.0,366.0735,366.4583,365.9984,366.2894,637490.0
2021-02-11 15:15:00,390.25,390.28,390.01,390.15,467574.0,366.28,366.3081,366.0547,366.1861,467574.0
2021-02-11 15:20:00,390.14,390.47,390.14,390.29,497951.0,366.1767,366.4865,366.1767,366.3175,497951.0
2021-02-11 15:25:00,390.29,390.37,390.06,390.13,364840.0,366.3175,366.3926,366.1017,366.1674,364840.0
2021-02-11 15:30:00,390.14,390.25,390.03,390.19,447380.0,366.1767,366.28,366.0735,366.2237,447380.0
2021-02-11 15:35:00,390.19,390.21,390.0,390.04,387199.0,366.2237,366.2424,366.0453,366.0829,387199.0
2021-02-11 15:40:00,390.04,390.41,389.9,390.06,778304.0,366.0829,366.4302,365.9515,366.1017,778304.0
2021-02-11 15:45:00,390.06,390.62,390.02,390.37,840720.0,366.1017,366.6273,366.0641,366.3926,840720.0
2021-02-11 15:50:00,390.35,390.56,390.11,390.48,1101910.0,366.3739,366.571,366.1486,366.4959,1101910.0
2021-02-11 15:55:00,390.48,390.98,390.38,390.72,2215904.0,366.4959,366.9652,366.402,366.7211,2215904.0
2021-02-12 09:30:00,389.85,390.38,389.77,390.13,986330.0,365.9046,366.402,365.8295,366.1674,986330.0
2021-02-12 09:35:00,390.11,390.36,389.93,390.32,657880.0,366.1486,366.3832,365.9796,366.3457,657880.0
2021-02-12 09:40:00,390.32,390.48,390.31,390.42,704950.0,366.3457,366.4959,366.3363,366.4396,704950.0
2021-02-12 09:45:00,390.43,390.6,390.36,390.54,291722.0,366.4489,366.6085,366.3832,366.5522,291722.0
2021-02-12 09:50:00,390.54,390.64,390.27,390.34,369926.0,366.5522,366.646,366.2988,366.3645,369926.0
2021-02-12 09:55:00,390.35,390.47,390.28,390.35,227601.0,366.3739,366.4865,366.3081,366.3739,227601.0
2021-02-12 10:00:00,390.32,390.64,390.27,390.5,313346.0,366.3457,366.646,366.2988,366.5146,313346.0
2021-02-12 10:05:00,390.5,390.66,390.47,390.63,268284.0,366.5146,366.6648,366.4865,366.6367,268284.0
2021-02-12 10:10:00,390.61,390.73,390.54,390.71,230129.0,366.6179,366.7305,366.5522,366.7117,230129.0
2021-02-12 10:15:00,390.71,390.74,390.31,390.4,370949.0,366.7117,366.7399,366.3363,366.4208,370949.0
2021-02-12 10:20:00,390.41,390.67,390.36,390.63,258332.0,366.4302,366.6742,366.3832,366.6367,258332.0
2021-02-12 10:25:00,390.63,390.66,390.44,390.5,192123.0,366.6367,366.6648,366.4583,366.5146,192123.0
2021-02-12 10:30:00,390.5,390.54,390.05,390.33,339364.0,366.5146,366.5522,366.0923,366.3551,339364.0
2021-02-12 10:35:00,390.34,391.28,390.33,391.11,578993.0,366.3645,367.2467,366.3551,367.0872,578993.0
2021-02-12 10:40:00,391.11,391.47,391.1,391.44,515366.0,367.0872,367.4251,367.0778,367.3969,515366.0
2021-02-12 10:45:00,391.44,391.47,391.28,391.37,463556.0,367.3969,367.4251,367.2467,367.3312,463556.0
2021-02-12 10:50:00,391.37,391.48,391.25,391.25,243326.0,367.3312,367.4344,367.2186,367.2186,243326.0
2021-02-12 10:55:00,391.26,391.31,391.18,391.28,160283.0,367.228,367.2749,367.1529,367.2467,160283.0
2021-02-12 11:00:00,391.27,391.39,391.23,391.27,193853.0,367.2373,367.35,367.1998,367.2373,193853.0
2021-02-12 11:05:00,391.26,391.29,391.03,391.12,435042.0,367.228,367.2561,367.0121,367.0966,435042.0
2021-02-12 11:10:00,391.11,391.44,391.11,391.29,247705.0,367.0872,367.3969,367.0872,367.2561,247705.0
2021-02-12 11:15:00,391.29,391.44,391.28,391.35,153878.0,367.2561,367.3969,367.2467,367.3124,153878.0
2021-02-12 11:20:00,391.36,391.39,391.2,391.33,126194.0,367.3218,367.35,367.1716,367.2937,126194.0
2021-02-12 11:25:00,391.32,391.36,391.19,391.33,190839.0,367.2843,367.3218,367.1623,367.2937,190839.0
2021-02-12 11:30:00,391.33,391.56,391.33,391.49,300642.0,367.2937,367.5095,367.2937,367.4438,300642.0
2021-02-12 11:35:00,391.5,391.63,391.22,391.33,314594.0,367.4532,367.5752,367.1904,367.2937,314594.0
2021-02-12 11:40:00,391.31,391.38,391.22,391.23,154091.0,367.2749,367.3406,367.1904,367.1998,154091.0
2021-02-12 11:45:00,391.24,391.46,391.23,391.37,146373.0,367.2092,367.4157,367.1998,367.3312,146373.0
2021-02-12 11:50:00,391.38,391.46,391.25,391.38,218510.0,367.3406,367.4157,367.2186,367.3406,218510.0
2021-02-12 11:55:00,391.39,391.42,391.31,391.37,90049.0,367.35,367.3781,367.2749,367.3312,90049.0
2021-02-12 12:00:00,391.37,391.62,391.34,391.56,136819.0,367.3312,367.5658,367.303,367.5095,136819.0
2021-02-12 12:05:00,391.56,391.6,391.5,391.53,154435.0,367.5095,367.5471,367.4532,367.4814,154435.0
2021-02-12 12:10:00,391.52,391.56,391.47,391.48,79599.0,367.472,367.5095,367.4251,367.4344,79599.0
2021-02-12 12:15:00,391.48,391.51,391.35,391.37,153076.0,367.4344,367.4626,367.3124,367.3312,153076.0
2021-02-12 12:20:00,391.37,391.41,391.26,391.33,165551.0,367.3312,367.3687,367.228,367.2937,165551.0
2021-02-12 12:25:00,391.32,391.38,391.22,391.23,178800.0,367.2843,367.3406,367.1904,367.1998,178800.0
2021-02-12 12:30:00,391.23,391.25,391.06,391.1,158547.0,367.1998,367.2186,367.0402,367.0778,158547.0
2021-02-12 12:35:00,391.11,391.17,390.98,391.1,250611.0,367.0872,367.1435,366.9652,367.0778,250611.0
2021-02-12 12:40:00,391.1,391.17,390.96,391.15,175923.0,367.0778,367.1435,366.9464,367.1247,175923.0
2021-02-12 12:45:00,391.16,391.29,391.15,391.27,150862.0,367.1341,367.2561,367.1247,367.2373,150862.0
2021-02-12 12:50:00,391.27,391.29,391.07,391.08,173025.0,367.2373,367.2561,367.0496,367.059,173025.0
2021-02-12 12:55:00,391.08,391.25,391.08,391.19,160124.0,367.059,367.2186,367.059,367.1623,160124.0
2021-02-12 13:00:00,391.19,391.25,391.15,391.23,121652.0,367.1623,367.2186,367.1247,367.1998,121652.0
2021-02-12 13:05:00,391.23,391.26,391.1,391.12,72121.0,367.1998,367.228,367.0778,367.0966,72121.0
2021-02-12 13:10:00,391.12,391.16,391.02,391.05,99686.0,367.0966,367.1341,367.0027,367.0309,99686.0
2021-02-12 13:15:00,391.05,391.16,390.63,390.77,535813.0,367.0309,367.1341,366.6367,366.7681,535813.0
2021-02-12 13:20:00,390.77,390.91,390.51,390.88,527547.0,366.7681,366.8995,366.524,366.8713,527547.0
2021-02-12 13:25:00,390.87,390.96,390.85,390.94,193093.0,366.8619,366.9464,366.8431,366.9276,193093.0
2021-02-12 13:30:00,390.94,391.15,390.91,391.11,210735.0,366.9276,367.1247,366.8995,367.0872,210735.0
2021-02-12 13:35:00,391.1,391.22,391.05,391.08,109672.0,367.0778,367.1904,367.0309,367.059,109672.0
2021-02-12 13:40:00,391.07,391.15,391.0,391.03,78530.0,367.0496,367.1247,366.9839,367.0121,78530.0
2021-02-12 13:45:00,391.03,391.05,390.95,391.04,107960.0,367.0121,367.0309,366.937,367.0215,107960.0
2021-02-12 13:50:00,391.05,391.09,390.89,390.93,201712.0,367.0309,367.0684,366.8807,366.9182,201712.0
2021-02-12 13:55:00,390.92,390.93,390.65,390.85,219032.0,366.9088,366.9182,366.6554,366.8431,219032.0
2021-02-12 14:00:00,390.85,390.87,390.55,390.7,333650.0,366.8431,366.8619,366.5616,366.7024,333650.0
2021-02-12 14:05:00,390.69,390.78,390.55,390.78,315582.0,366.693,366.7774,366.5616,366.7774,315582.0
2021-02-12 14:10:00,390.78,390.83,390.63,390.66,171429.0,366.7774,366.8244,366.6367,366.6648,171429.0
2021-02-12 14:15:00,390.66,390.83,390.56,390.83,259375.0,366.6648,366.8244,366.571,366.8244,259375.0
2021-02-12 14:20:00,390.83,390.93,390.76,390.79,251857.0,366.8244,366.9182,366.7587,366.7868,251857.0
2021-02-12 14:25:00,390.79,390.92,390.73,390.91,193933.0,366.7868,366.9088,366.7305,366.8995,193933.0
2021-02-12 14:30:00,390.9,390.94,390.79,390.94,168814.0,366.8901,366.9276,366.7868,366.9276,168814.0
2021-02-12 14:35:00,390.93,390.93,390.65,390.79,168111.0,366.9182,366.9182,366.6554,366.7868,168111.0
2021-02-12 14:40:00,390.78,390.87,390.64,390.86,154695.0,366.7774,366.8619,366.646,366.8525,154695.0
2021-02-12 14:45:00,390.87,391.16,390.83,391.11,184735.0,366.8619,367.1341,366.8244,367.0872,184735.0
2021-02-12 14:50:00,391.12,391.17,391.02,391.14,270365.0,367.0966,367.1435,367.0027,367.1153,270365.0
2021-02-12 14:55:00,391.15,391.18,391.08,391.1,166220.0,367.1247,367.1529,367.059,367.0778,166220.0
2021-02-12 15:00:00,391.1,391.19,391.03,391.13,178184.0,367.0778,367.1623,367.0121,367.1059,178184.0
2021-02-12 15:05:00,391.12,391.29,391.1,391.19,194544.0,367.0966,367.2561,367.0778,367.1623,194544.0
2021-02-12 15:10:00,391.19,391.29,391.17,391.29,270506.0,367.1623,367.2561,367.1435,367.2561,270506.0
2021-02-12 15:15:00,391.28,391.35,391.2,391.22,282114.0,367.2467,367.3124,367.1716,367.1904,282114.0
2021-02-12 15:20:00,391.22,391.39,391.21,391.35,205589.0,367.1904,367.35,367.181,367.3124,205589.0
2021-02-12 15:25:00,391.36,391.44,391.32,391.41,224271.0,367.3218,367.3969,367.2843,367.3687,224271.0
2021-02-12 15:30:00,391.41,391.56,391.36,391.54,439074.0,367.3687,367.5095,367.3218,367.4908,439074.0
2021-02-12 15:35:00,391.54,391.94,391.51,391.89,1157302.0,367.4908,367.8662,367.4626,367.8193,1157302.0
2021-02-12 15:40:00,391.89,392.04,391.87,391.89,766760.0,367.8193,367.96,367.8005,367.8193,766760.0
2021-02-12 15:45:00,391.87,392.18,391.83,392.17,1278946.0,367.8005,368.0914,367.7629,368.0821,1278946.0
2021-02-12 15:50:00,392.16,392.76,392.15,392.6,3635527.0,368.0727,368.6358,368.0633,368.4857,3635527.0
2021-02-12 15:55:00,392.61,392.9,392.48,392.69,4686455.0,368.495,368.7672,368.373,368.5701,4686455.0
2021-02-16 09:30:00,393.97,394.1,393.61,393.9,1505869.0,369.7715,369.8935,369.4336,369.7058,1505869.0
2021-02-16 09:35:00,393.89,393.98,393.34,393.7,756606.0,369.6964,369.7809,369.1802,369.5181,756606.0
2021-02-16 09:40:00,393.71,394.08,393.25,394.06,648975.0,369.5275,369.8747,369.0957,369.856,648975.0
2021-02-16 09:45:00,394.07,394.17,393.92,393.98,625503.0,369.8654,369.9592,369.7246,369.7809,625503.0
2021-02-16 09:50:00,393.99,394.09,393.69,394.06,369930.0,369.7903,369.8841,369.5087,369.856,369930.0
2021-02-16 09:55:00,394.05,394.12,393.64,393.68,343574.0,369.8466,369.9123,369.4618,369.4993,343574.0
2021-02-16 10:00:00,393.72,393.98,393.51,393.75,462218.0,369.5369,369.7809,369.3398,369.565,462218.0
2021-02-16 10:05:00,393.74,393.82,393.52,393.71,375970.0,369.5556,369.6307,369.3491,369.5275,375970.0
2021-02-16 10:10:00,393.69,393.74,393.0,393.02,510273.0,369.5087,369.5556,368.8611,368.8799,510273.0
2021-02-16 10:15:00,393.04,393.47,392.82,393.43,643637.0,368.8986,369.3022,368.6921,369.2647,643637.0
2021-02-16 10:20:00,393.44,393.64,393.4,393.61,526089.0,369.2741,369.4618,369.2365,369.4336,526089.0
2021-02-16 10:25:00,393.61,394.04,393.55,394.02,445486.0,369.4336,369.8372,369.3773,369.8184,445486.0
2021-02-16 10:30:00,394.04,394.15,393.96,394.06,610628.0,369.8372,369.9404,369.7621,369.856,610628.0
2021-02-16 10:35:00,394.07,394.16,394.01,394.14,434390.0,369.8654,369.9498,369.809,369.9311,434390.0
2021-02-16 10:40:00,394.13,394.15,393.84,393.92,361015.0,369.9217,369.9404,369.6495,369.7246,361015.0
2021-02-16 10:45:00,393.92,393.99,393.01,393.2,869641.0,369.7246,369.7903,368.8705,369.0488,869641.0
2021-02-16 10:50:00,393.18,393.37,392.45,392.54,1037916.0,369.03,369.2084,368.3449,368.4293,1037916.0
2021-02-16 10:55:00,392.54,393.29,392.4,393.22,724241.0,368.4293,369.1333,368.2979,369.0676,724241.0
2021-02-16 11:00:00,393.21,393.37,393.09,393.28,294758.0,369.0582,369.2084,368.9456,369.1239,294758.0
2021-02-16 11:05:00,393.29,393.32,392.74,392.78,462956.0,369.1333,369.1614,368.6171,368.6546,462956.0
2021-02-16 11:10:00,392.8,393.13,392.8,392.95,380815.0,368.6734,368.9831,368.6734,368.8142,380815.0
2021-02-16 11:15:00,392.93,393.06,392.73,392.92,299656.0,368.7954,368.9174,368.6077,368.786,299656.0
2021-02-16 11:20:00,392.91,393.08,392.57,392.64,335169.0,368.7766,368.9362,368.4575,368.5232,335169.0
2021-02-16 11:25:00,392.65,392.72,392.42,392.59,434660.0,368.5326,368.5983,368.3167,368.4763,434660.0
2021-02-16 11:30:00,392.59,392.71,392.16,392.69,714064.0,368.4763,368.5889,368.0727,368.5701,714064.0
2021-02-16 11:35:00,392.67,392.92,392.65,392.82,453029.0,368.5514,368.786,368.5326,368.6921,453029.0
2021-02-16 11:40:00,392.82,392.93,392.7,392.73,207745.0,368.6921,368.7954,368.5795,368.6077,207745.0
2021-02-16 11:45:00,392.73,392.74,392.23,392.23,413296.0,368.6077,368.6171,368.1384,368.1384,413296.0
2021-02-16 11:50:00,392.23,392.42,391.91,392.4,591564.0,368.1384,368.3167,367.838,368.2979,591564.0
2021-02-16 11:55:00,392.4,392.4,392.0,392.07,379178.0,368.2979,368.2979,367.9225,367.9882,379178.0
2021-02-16 12:00:00,392.06,392.57,391.85,392.37,592066.0,367.9788,368.4575,367.7817,368.2698,592066.0
2021-02-16 12:05:00,392.36,392.36,391.56,391.58,536814.0,368.2604,368.2604,367.5095,367.5283,536814.0
2021-02-16 12:10:00,391.56,392.5,391.53,392.39,658948.0,367.5095,368.3918,367.4814,368.2885,658948.0
2021-02-16 12:15:00,392.38,392.51,392.2,392.37,432636.0,368.2792,368.4012,368.1102,368.2698,432636.0
2021-02-16 12:20:00,392.36,392.78,392.34,392.71,397960.0,368.2604,368.6546,368.2416,368.5889,397960.0
2021-02-16 12:25:00,392.71,392.89,392.64,392.81,352995.0,368.5889,368.7578,368.5232,368.6828,352995.0
2021-02-16 12:30:00,392.82,392.92,392.71,392.79,320899.0,368.6921,368.786,368.5889,368.664,320899.0
2021-02-16 12:35:00,392.79,392.95,392.5,392.51,411688.0,368.664,368.8142,368.3918,368.4012,411688.0
2021-02-16 12:40:00,392.51,392.79,392.49,392.52,240517.0,368.4012,368.664,368.3824,368.4106,240517.0
2021-02-16 12:45:00,392.51,392.7,392.47,392.58,197791.0,368.4012,368.5795,368.3636,368.4669,197791.0
2021-02-16 12:50:00,392.56,392.86,392.46,392.76,217854.0,368.4481,368.7297,368.3542,368.6358,217854.0
2021-02-16 12:55:00,392.76,392.91,392.75,392.88,181987.0,368.6358,368.7766,368.6264,368.7485,181987.0
2021-02-16 13:00:00,392.89,393.08,392.79,393.04,294809.0,368.7578,368.9362,368.664,368.8986,294809.0
2021-02-16 13:05:00,393.04,393.05,392.87,392.88,191746.0,368.8986,368.908,368.7391,368.7485,191746.0
2021-02-16 13:10:00,392.89,393.0,392.85,392.88,183996.0,368.7578,368.8611,368.7203,368.7485,183996.0
2021-02-16 13:15:00,392.87,393.03,392.68,392.69,214931.0,368.7391,368.8892,368.5607,368.5701,214931.0
2021-02-16 13:20:00,392.69,393.0,392.69,393.0,122844.0,368.5701,368.8611,368.5701,368.8611,122844.0
2021-02-16 13:25:00,392.99,393.02,392.76,392.92,111582.0,368.8517,368.8799,368.6358,368.786,111582.0
2021-02-16 13:30:00,392.9,393.13,392.84,393.09,317117.0,368.7672,368.9831,368.7109,368.9456,317117.0
2021-02-16 13:35:00,393.08,393.2,392.86,392.94,306833.0,368.9362,369.0488,368.7297,368.8048,306833.0
2021-02-16 13:40:00,392.94,392.97,392.6,392.84,382843.0,368.8048,368.8329,368.4857,368.7109,382843.0
2021-02-16 13:45:00,392.84,392.86,392.67,392.86,222858.0,368.7109,368.7297,368.5514,368.7297,222858.0
2021-02-16 13:50:00,392.85,392.87,392.58,392.63,168184.0,368.7203,368.7391,368.4669,368.5138,168184.0
2021-02-16 13:55:00,392.64,392.66,392.47,392.5,332938.0,368.5232,368.542,368.3636,368.3918,332938.0
2021-02-16 14:00:00,392.51,392.74,392.5,392.72,279722.0,368.4012,368.6171,368.3918,368.5983,279722.0
2021-02-16 14:05:00,392.73,392.86,392.72,392.78,188879.0,368.6077,368.7297,368.5983,368.6546,188879.0
2021-02-16 14:10:00,392.78,392.84,392.61,392.81,168358.0,368.6546,368.7109,368.495,368.6828,168358.0
2021-02-16 14:15:00,392.8,392.97,392.7,392.97,219916.0,368.6734,368.8329,368.5795,368.8329,219916.0
2021-02-16 14:20:00,392.97,393.08,392.94,393.04,220053.0,368.8329,368.9362,368.8048,368.8986,220053.0
2021-02-16 14:25:00,393.04,393.21,392.92,393.2,342581.0,368.8986,369.0582,368.786,369.0488,342581.0
2021-02-16 14:30:00,393.2,393.29,393.08,393.24,428965.0,369.0488,369.1333,368.9362,369.0863,428965.0
2021-02-16 14:35:00,393.24,393.28,392.94,393.06,361529.0,369.0863,369.1239,368.8048,368.9174,361529.0
2021-02-16 14:40:00,393.06,393.08,392.92,392.99,278172.0,368.9174,368.9362,368.786,368.8517,278172.0
2021-02-16 14:45:00,393.0,393.05,392.77,392.94,224993.0,368.8611,368.908,368.6452,368.8048,224993.0
2021-02-16 14:50:00,392.93,392.94,392.47,392.58,279199.0,368.7954,368.8048,368.3636,368.4669,279199.0
2021-02-16 14:55:00,392.57,392.91,392.57,392.83,272466.0,368.4575,368.7766,368.4575,368.7015,272466.0
2021-02-16 15:00:00,392.83,392.84,392.37,392.8,422305.0,368.7015,368.7109,368.2698,368.6734,422305.0
2021-02-16 15:05:00,392.82,393.0,392.76,392.87,246775.0,368.6921,368.8611,368.6358,368.7391,246775.0
2021-02-16 15:10:00,392.87,392.92,392.58,392.7,625289.0,368.7391,368.786,368.4669,368.5795,625289.0
2021-02-16 15:15:00,392.7,392.97,392.49,392.59,544122.0,368.5795,368.8329,368.3824,368.4763,544122.0
2021-02-16 15:20:00,392.59,392.8,392.55,392.71,473566.0,368.4763,368.6734,368.4387,368.5889,473566.0
2021-02-16 15:25:00,392.7,392.9,392.6,392.71,479158.0,368.5795,368.7672,368.4857,368.5889,479158.0
2021-02-16 15:30:00,392.7,392.81,392.51,392.8,479132.0,368.5795,368.6828,368.4012,368.6734,479132.0
2021-02-16 15:35:00,392.8,392.94,392.29,392.4,448050.0,368.6734,368.8048,368.1947,368.2979,448050.0
2021-02-16 15:40:00,392.4,392.76,392.33,392.63,505021.0,368.2979,368.6358,368.2322,368.5138,505021.0
2021-02-16 15:45:00,392.65,392.74,392.4,392.49,835046.0,368.5326,368.6171,368.2979,368.3824,835046.0
2021-02-16 15:50:00,392.5,392.61,392.01,392.55,1136700.0,368.3918,368.495,367.9319,368.4387,1136700.0
2021-02-16 15:55:00,392.57,392.66,392.24,392.34,2334500.0,368.4575,368.542,368.1478,368.2416,2334500.0
2021-02-17 09:30:00,390.42,390.69,389.76,390.15,2408060.0,366.4396,366.693,365.8201,366.1861,2408060.0
2021-02-17 09:35:00,390.15,390.54,389.33,390.09,1464660.0,366.1861,366.5522,365.4165,366.1298,1464660.0
2021-02-17 09:40:00,390.07,390.81,389.91,390.53,848490.0,366.111,366.8056,365.9609,366.5428,848490.0
2021-02-17 09:45:00,390.53,391.09,390.31,391.02,596654.0,366.5428,367.0684,366.3363,367.0027,596654.0
2021-02-17 09:50:00,391.04,391.67,391.01,391.39,1016884.0,367.0215,367.6128,366.9933,367.35,1016884.0
2021-02-17 09:55:00,391.41,391.57,391.04,391.06,606194.0,367.3687,367.5189,367.0215,367.0402,606194.0
2021-02-17 10:00:00,391.06,391.48,390.97,391.03,474462.0,367.0402,367.4344,366.9558,367.0121,474462.0
2021-02-17 10:05:00,391.03,391.59,390.82,391.56,624221.0,367.0121,367.5377,366.815,367.5095,624221.0
2021-02-17 10:10:00,391.58,391.72,390.85,391.0,580390.0,367.5283,367.6597,366.8431,366.9839,580390.0
2021-02-17 10:15:00,391.0,391.09,390.67,390.97,497047.0,366.9839,367.0684,366.6742,366.9558,497047.0
2021-02-17 10:20:00,390.97,391.27,390.3,390.35,675023.0,366.9558,367.2373,366.3269,366.3739,675023.0
2021-02-17 10:25:00,390.35,390.63,390.22,390.49,568265.0,366.3739,366.6367,366.2518,366.5053,568265.0
2021-02-17 10:30:00,390.49,390.67,390.06,390.38,653131.0,366.5053,366.6742,366.1017,366.402,653131.0
2021-02-17 10:35:00,390.39,390.92,390.37,390.63,455743.0,366.4114,366.9088,366.3926,366.6367,455743.0
2021-02-17 10:40:00,390.63,390.96,390.21,390.44,639471.0,366.6367,366.9464,366.2424,366.4583,639471.0
2021-02-17 10:45:00,390.44,391.22,390.2,391.2,506746.0,366.4583,367.1904,366.2331,367.1716,506746.0
2021-02-17 10:50:00,391.19,391.28,390.96,391.05,664749.0,367.1623,367.2467,366.9464,367.0309,664749.0
2021-02-17 10:55:00,391.06,391.38,391.06,391.19,514641.0,367.0402,367.3406,367.0402,367.1623,514641.0
2021-02-17 11:00:00,391.18,391.27,390.57,390.59,267203.0,367.1529,367.2373,366.5803,366.5991,267203.0
2021-02-17 11:05:00,390.61,390.77,390.25,390.57,395140.0,366.6179,366.7681,366.28,366.5803,395140.0
2021-02-17 11:10:00,390.57,390.58,390.11,390.16,340988.0,366.5803,366.5897,366.1486,366.1955,340988.0
2021-02-17 11:15:00,390.15,390.15,389.62,389.63,1292822.0,366.1861,366.1861,365.6887,365.6981,1292822.0
2021-02-17 11:20:00,389.63,390.18,389.61,389.94,576115.0,365.6981,366.2143,365.6793,365.989,576115.0
2021-02-17 11:25:00,389.94,390.33,389.62,390.14,339954.0,365.989,366.3551,365.6887,366.1767,339954.0
2021-02-17 11:30:00,390.14,390.34,389.49,389.87,526061.0,366.1767,366.3645,365.5667,365.9233,526061.0
2021-02-17 11:35:00,389.92,390.02,389.56,389.56,434139.0,365.9703,366.0641,365.6324,365.6324,434139.0
2021-02-17 11:40:00,389.55,390.23,389.48,389.86,788336.0,365.623,366.2612,365.5573,365.9139,788336.0
2021-02-17 11:45:00,389.85,390.33,389.57,390.24,456958.0,365.9046,366.3551,365.6418,366.2706,456958.0
2021-02-17 11:50:00,390.24,390.5,390.11,390.43,395641.0,366.2706,366.5146,366.1486,366.4489,395641.0
2021-02-17 11:55:00,390.43,390.69,390.3,390.56,309940.0,366.4489,366.693,366.3269,366.571,309940.0
2021-02-17 12:00:00,390.56,390.77,390.48,390.73,335512.0,366.571,366.7681,366.4959,366.7305,335512.0
2021-02-17 12:05:00,390.73,390.73,390.45,390.63,189371.0,366.7305,366.7305,366.4677,366.6367,189371.0
2021-02-17 12:10:00,390.63,390.7,390.36,390.53,152389.0,366.6367,366.7024,366.3832,366.5428,152389.0
2021-02-17 12:15:00,390.53,390.69,390.45,390.49,261990.0,366.5428,366.693,366.4677,366.5053,261990.0
2021-02-17 12:20:00,390.49,390.62,390.36,390.61,190741.0,366.5053,366.6273,366.3832,366.6179,190741.0
2021-02-17 12:25:00,390.6,390.91,390.53,390.9,247532.0,366.6085,366.8995,366.5428,366.8901,247532.0
2021-02-17 12:30:00,390.91,391.07,390.81,390.98,260330.0,366.8995,367.0496,366.8056,366.9652,260330.0
2021-02-17 12:35:00,390.98,391.03,390.82,390.94,119650.0,366.9652,367.0121,366.815,366.9276,119650.0
2021-02-17 12:40:00,390.95,391.17,390.87,391.14,268200.0,366.937,367.1435,366.8619,367.1153,268200.0
2021-02-17 12:45:00,391.13,391.32,391.08,391.27,280648.0,367.1059,367.2843,367.059,367.2373,280648.0
2021-02-17 12:50:00,391.27,391.29,391.04,391.05,193013.0,367.2373,367.2561,367.0215,367.0309,193013.0
2021-02-17 12:55:00,391.05,391.17,391.0,391.03,178510.0,367.0309,367.1435,366.9839,367.0121,178510.0
2021-02-17 13:00:00,391.02,391.27,390.95,391.23,284765.0,367.0027,367.2373,366.937,367.1998,284765.0
2021-02-17 13:05:00,391.24,391.56,391.16,391.5,592563.0,367.2092,367.5095,367.1341,367.4532,592563.0
2021-02-17 13:10:00,391.5,391.52,391.32,391.37,254296.0,367.4532,367.472,367.2843,367.3312,254296.0
2021-02-17 13:15:00,391.38,391.46,391.3,391.37,206355.0,367.3406,367.4157,367.2655,367.3312,206355.0
2021-02-17 13:20:00,391.37,391.44,391.29,391.35,129252.0,367.3312,367.3969,367.2561,367.3124,129252.0
2021-02-17 13:25:00,391.36,391.6,391.12,391.53,201125.0,367.3218,367.5471,367.0966,367.4814,201125.0
2021-02-17 13:30:00,391.52,391.55,391.33,391.49,166774.0,367.472,367.5001,367.2937,367.4438,166774.0
2021-02-17 13:35:00,391.49,391.49,391.26,391.35,146065.0,367.4438,367.4438,367.228,367.3124,146065.0
2021-02-17 13:40:00,391.34,391.54,391.34,391.39,222582.0,367.303,367.4908,367.303,367.35,222582.0
2021-02-17 13:45:00,391.39,391.42,391.2,391.21,204143.0,367.35,367.3781,367.1716,367.181,204143.0
2021-02-17 13:50:00,391.21,391.51,391.17,391.45,226010.0,367.181,367.4626,367.1435,367.4063,226010.0
2021-02-17 13:55:00,391.44,391.55,391.2,391.27,245270.0,367.3969,367.5001,367.1716,367.2373,245270.0
2021-02-17 14:00:00,391.27,391.94,391.27,391.79,587077.0,367.2373,367.8662,367.2373,367.7254,587077.0
2021-02-17 14:05:00,391.8,392.14,391.72,392.01,396830.0,367.7348,368.0539,367.6597,367.9319,396830.0
2021-02-17 14:10:00,392.02,392.03,391.8,391.83,222377.0,367.9413,367.9507,367.7348,367.7629,222377.0
2021-02-17 14:15:00,391.83,391.91,391.67,391.82,226395.0,367.7629,367.838,367.6128,367.7536,226395.0
2021-02-17 14:20:00,391.82,391.84,391.48,391.52,357723.0,367.7536,367.7723,367.4344,367.472,357723.0
2021-02-17 14:25:00,391.52,391.57,391.32,391.38,339416.0,367.472,367.5189,367.2843,367.3406,339416.0
2021-02-17 14:30:00,391.38,391.53,391.26,391.43,329352.0,367.3406,367.4814,367.228,367.3875,329352.0
2021-02-17 14:35:00,391.44,391.66,391.36,391.6,234450.0,367.3969,367.6034,367.3218,367.5471,234450.0
2021-02-17 14:40:00,391.61,391.7,391.47,391.69,187749.0,367.5565,367.6409,367.4251,367.6315,187749.0
2021-02-17 14:45:00,391.7,391.85,391.66,391.76,250685.0,367.6409,367.7817,367.6034,367.6972,250685.0
2021-02-17 14:50:00,391.76,391.81,391.65,391.77,189863.0,367.6972,367.7442,367.594,367.7066,189863.0
2021-02-17 14:55:00,391.77,391.97,391.75,391.84,215880.0,367.7066,367.8943,367.6879,367.7723,215880.0
2021-02-17 15:00:00,391.84,392.03,391.77,392.02,353609.0,367.7723,367.9507,367.7066,367.9413,353609.0
2021-02-17 15:05:00,392.02,392.16,392.01,392.14,361868.0,367.9413,368.0727,367.9319,368.0539,361868.0
2021-02-17 15:10:00,392.13,392.14,391.98,392.04,329255.0,368.0445,368.0539,367.9037,367.96,329255.0
2021-02-17 15:15:00,392.05,392.15,392.0,392.09,311165.0,367.9694,368.0633,367.9225,368.007,311165.0
2021-02-17 15:20:00,392.09,392.4,392.06,392.29,710988.0,368.007,368.2979,367.9788,368.1947,710988.0
2021-02-17 15:25:00,392.28,392.36,392.14,392.16,283101.0,368.1853,368.2604,368.0539,368.0727,283101.0
2021-02-17 15:30:00,392.16,392.31,392.02,392.26,443930.0,368.0727,368.2135,367.9413,368.1665,443930.0
2021-02-17 15:35:00,392.25,392.51,392.25,392.43,626733.0,368.1571,368.4012,368.1571,368.3261,626733.0
2021-02-17 15:40:00,392.42,392.54,392.23,392.25,525599.0,368.3167,368.4293,368.1384,368.1571,525599.0
2021-02-17 15:45:00,392.25,392.49,392.22,392.45,642149.0,368.1571,368.3824,368.129,368.3449,642149.0
2021-02-17 15:50:00,392.46,392.66,392.4,392.46,1045276.0,368.3542,368.542,368.2979,368.3542,1045276.0
2021-02-17 15:55:00,392.46,392.63,392.28,392.43,1931103.0,368.3542,368.5138,368.1853,368.3261,1931103.0
2021-02-18 09:30:00,389.57,389.74,389.11,389.56,1532395.0,365.6418,365.8013,365.21,365.6324,1532395.0
2021-02-18 09:35:00,389.55,390.29,389.42,389.46,1102186.0,365.623,366.3175,365.501,365.5385,1102186.0
2021-02-18 09:40:00,389.45,389.77,388.89,389.53,1202321.0,365.5291,365.8295,365.0035,365.6042,1202321.0
2021-02-18 09:45:00,389.54,390.05,389.35,389.73,683377.0,365.6136,366.0923,365.4353,365.7919,683377.0
2021-02-18 09:50:00,389.73,389.81,389.32,389.33,437096.0,365.7919,365.867,365.4071,365.4165,437096.0
2021-02-18 09:55:00,389.35,390.0,389.21,389.83,736536.0,365.4353,366.0453,365.3039,365.8858,736536.0
2021-02-18 10:00:00,389.82,389.87,389.44,389.44,624922.0,365.8764,365.9233,365.5197,365.5197,624922.0
2021-02-18 10:05:00,389.45,389.5,388.37,388.69,1666918.0,365.5291,365.5761,364.5155,364.8158,1666918.0
2021-02-18 10:10:00,388.69,389.28,388.54,388.91,738052.0,364.8158,365.3696,364.675,365.0223,738052.0
2021-02-18 10:15:00,388.92,388.97,388.41,388.54,811773.0,365.0317,365.0786,364.553,364.675,811773.0
2021-02-18 10:20:00,388.55,388.7,388.04,388.15,1028612.0,364.6844,364.8252,364.2057,364.309,1028612.0
2021-02-18 10:25:00,388.15,388.51,387.88,388.5,939281.0,364.309,364.6469,364.0556,364.6375,939281.0
2021-02-18 10:30:00,388.49,388.49,387.74,388.26,1110838.0,364.6281,364.6281,363.9242,364.4122,1110838.0
2021-02-18 10:35:00,388.25,388.91,388.16,388.77,785127.0,364.4028,365.0223,364.3184,364.8909,785127.0
2021-02-18 10:40:00,388.78,388.99,388.57,388.82,470166.0,364.9003,365.0974,364.7032,364.9378,470166.0
2021-02-18 10:45:00,388.83,389.16,388.61,389.0,470464.0,364.9472,365.2569,364.7407,365.1068,470464.0
2021-02-18 10:50:00,389.0,389.37,388.83,389.36,696144.0,365.1068,365.454,364.9472,365.4447,696144.0
2021-02-18 10:55:00,389.37,389.47,388.95,388.99,592560.0,365.454,365.5479,365.0598,365.0974,592560.0
2021-02-18 11:00:00,388.99,389.22,388.72,389.12,454470.0,365.0974,365.3133,364.844,365.2194,454470.0
2021-02-18 11:05:00,389.12,389.39,388.83,388.99,280712.0,365.2194,365.4728,364.9472,365.0974,280712.0
2021-02-18 11:10:00,389.0,389.3,388.83,389.26,343096.0,365.1068,365.3883,364.9472,365.3508,343096.0
2021-02-18 11:15:00,389.25,389.86,389.22,389.61,984514.0,365.3414,365.9139,365.3133,365.6793,984514.0
2021-02-18 11:20:00,389.61,389.74,389.36,389.43,318324.0,365.6793,365.8013,365.4447,365.5104,318324.0
2021-02-18 11:25:00,389.43,389.61,389.18,389.19,486485.0,365.5104,365.6793,365.2757,365.2851,486485.0
2021-02-18 11:30:00,389.18,389.37,388.99,389.15,223358.0,365.2757,365.454,365.0974,365.2476,223358.0
2021-02-18 11:35:00,389.14,389.38,388.79,388.81,350890.0,365.2382,365.4634,364.9097,364.9284,350890.0
2021-02-18 11:40:00,388.82,388.98,388.73,388.85,248146.0,364.9378,365.088,364.8534,364.966,248146.0
2021-02-18 11:45:00,388.84,388.87,388.7,388.79,285428.0,364.9566,364.9848,364.8252,364.9097,285428.0
2021-02-18 11:50:00,388.8,388.99,388.72,388.95,198909.0,364.9191,365.0974,364.844,365.0598,198909.0
2021-02-18 11:55:00,388.96,389.0,388.68,388.93,265109.0,365.0692,365.1068,364.8064,365.0411,265109.0
2021-02-18 12:00:00,388.93,388.93,388.44,388.47,338966.0,365.0411,365.0411,364.5812,364.6093,338966.0
2021-02-18 12:05:00,388.46,388.53,388.2,388.49,464050.0,364.5999,364.6656,364.3559,364.6281,464050.0
2021-02-18 12:10:00,388.47,388.86,388.32,388.66,469711.0,364.6093,364.9754,364.4685,364.7877,469711.0
2021-02-18 12:15:00,388.65,388.94,388.51,388.94,265790.0,364.7783,365.0505,364.6469,365.0505,265790.0
2021-02-18 12:20:00,388.93,389.15,388.89,389.08,342335.0,365.0411,365.2476,365.0035,365.1819,342335.0
2021-02-18 12:25:00,389.08,389.24,389.01,389.23,201063.0,365.1819,365.332,365.1162,365.3226,201063.0
2021-02-18 12:30:00,389.22,389.22,388.92,389.04,180723.0,365.3133,365.3133,365.0317,365.1443,180723.0
2021-02-18 12:35:00,389.04,389.16,389.02,389.13,144383.0,365.1443,365.2569,365.1255,365.2288,144383.0
2021-02-18 12:40:00,389.12,389.29,389.11,389.16,182829.0,365.2194,365.379,365.21,365.2569,182829.0
2021-02-18 12:45:00,389.15,389.43,389.14,389.31,264692.0,365.2476,365.5104,365.2382,365.3977,264692.0
2021-02-18 12:50:00,389.31,389.32,388.9,388.99,232877.0,365.3977,365.4071,365.0129,365.0974,232877.0
2021-02-18 12:55:00,388.97,389.36,388.96,389.17,151460.0,365.0786,365.4447,365.0692,365.2663,151460.0
2021-02-18 13:00:00,389.16,389.18,388.82,388.99,225248.0,365.2569,365.2757,364.9378,365.0974,225248.0
2021-02-18 13:05:00,389.0,389.2,388.9,389.06,215592.0,365.1068,365.2945,365.0129,365.1631,215592.0
2021-02-18 13:10:00,389.07,389.13,388.89,389.04,170626.0,365.1725,365.2288,365.0035,365.1443,170626.0
2021-02-18 13:15:00,389.04,389.63,389.03,389.49,385204.0,365.1443,365.6981,365.1349,365.5667,385204.0
2021-02-18 13:20:00,389.5,390.18,389.46,390.13,1022139.0,365.5761,366.2143,365.5385,366.1674,1022139.0
2021-02-18 13:25:00,390.12,390.43,390.04,390.24,676294.0,366.158,366.4489,366.0829,366.2706,676294.0
2021-02-18 13:30:00,390.24,390.54,390.24,390.46,533869.0,366.2706,366.5522,366.2706,366.4771,533869.0
2021-02-18 13:35:00,390.46,390.49,390.2,390.31,305844.0,366.4771,366.5053,366.2331,366.3363,305844.0
2021-02-18 13:40:00,390.32,390.35,390.15,390.28,288887.0,366.3457,366.3739,366.1861,366.3081,288887.0
2021-02-18 13:45:00,390.27,390.39,390.22,390.33,197530.0,366.2988,366.4114,366.2518,366.3551,197530.0
2021-02-18 13:50:00,390.34,390.5,390.27,390.31,214197.0,366.3645,366.5146,366.2988,366.3363,214197.0
2021-02-18 13:55:00,390.31,390.48,390.22,390.25,174738.0,366.3363,366.4959,366.2518,366.28,174738.0
2021-02-18 14:00:00,390.26,390.85,390.23,390.8,1026578.0,366.2894,366.8431,366.2612,366.7962,1026578.0
2021-02-18 14:05:00,390.8,390.96,390.64,390.66,725979.0,366.7962,366.9464,366.646,366.6648,725979.0
2021-02-18 14:10:00,390.67,390.77,390.53,390.73,608246.0,366.6742,366.7681,366.5428,366.7305,608246.0
2021-02-18 14:15:00,390.73,390.88,390.58,390.72,242502.0,366.7305,366.8713,366.5897,366.7211,242502.0
2021-02-18 14:20:00,390.71,390.82,390.61,390.75,260182.0,366.7117,366.815,366.6179,366.7493,260182.0
2021-02-18 14:25:00,390.75,390.83,390.66,390.73,196596.0,366.7493,366.8244,366.6648,366.7305,196596.0
2021-02-18 14:30:00,390.72,390.94,390.7,390.93,285334.0,366.7211,366.9276,366.7024,366.9182,285334.0
2021-02-18 14:35:00,390.93,390.98,390.82,390.9,223640.0,366.9182,366.9652,366.815,366.8901,223640.0
2021-02-18 14:40:00,390.91,390.96,390.67,390.72,408194.0,366.8995,366.9464,366.6742,366.7211,408194.0
2021-02-18 14:45:00,390.72,390.86,390.68,390.69,374106.0,366.7211,366.8525,366.6836,366.693,374106.0
2021-02-18 14:50:00,390.69,390.74,390.48,390.59,848076.0,366.693,366.7399,366.4959,366.5991,848076.0
2021-02-18 14:55:00,390.6,391.13,390.56,391.05,431646.0,366.6085,367.1059,366.571,367.0309,431646.0
2021-02-18 15:00:00,391.04,391.19,390.87,391.15,273969.0,367.0215,367.1623,366.8619,367.1247,273969.0
2021-02-18 15:05:00,391.15,391.38,391.07,391.34,429344.0,367.1247,367.3406,367.0496,367.303,429344.0
2021-02-18 15:10:00,391.35,391.4,391.23,391.35,364719.0,367.3124,367.3594,367.1998,367.3124,364719.0
2021-02-18 15:15:00,391.35,391.43,391.18,391.19,580105.0,367.3124,367.3875,367.1529,367.1623,580105.0
2021-02-18 15:20:00,391.19,391.22,390.98,391.02,387834.0,367.1623,367.1904,366.9652,367.0027,387834.0
2021-02-18 15:25:00,391.02,391.32,391.01,391.16,431798.0,367.0027,367.2843,366.9933,367.1341,431798.0
2021-02-18 15:30:00,391.16,391.45,391.14,391.22,528181.0,367.1341,367.4063,367.1153,367.1904,528181.0
2021-02-18 15:35:00,391.22,391.52,391.22,391.24,747619.0,367.1904,367.472,367.1904,367.2092,747619.0
2021-02-18 15:40:00,391.23,391.34,391.15,391.3,670950.0,367.1998,367.303,367.1247,367.2655,670950.0
2021-02-18 15:45:00,391.29,391.47,390.89,390.94,1108134.0,367.2561,367.4251,366.8807,366.9276,1108134.0
2021-02-18 15:50:00,390.93,391.13,390.67,390.78,1535661.0,366.9182,367.1059,366.6742,366.7774,1535661.0
2021-02-18 15:55:00,390.78,390.86,390.39,390.75,2083362.0,366.7774,366.8525,366.4114,366.7493,2083362.0
2021-02-19 09:30:00,392.07,392.27,391.61,391.76,1155124.0,367.9882,368.1759,367.5565,367.6972,1155124.0
2021-02-19 09:35:00,391.75,391.84,391.31,391.57,701991.0,367.6879,367.7723,367.2749,367.5189,701991.0
2021-02-19 09:40:00,391.58,391.65,391.16,391.59,626669.0,367.5283,367.594,367.1341,367.5377,626669.0
2021-02-19 09:45:00,391.6,391.63,391.06,391.29,602852.0,367.5471,367.5752,367.0402,367.2561,602852.0
2021-02-19 09:50:00,391.28,391.63,391.17,391.57,373036.0,367.2467,367.5752,367.1435,367.5189,373036.0
2021-02-19 09:55:00,391.56,392.05,391.44,392.01,478445.0,367.5095,367.9694,367.3969,367.9319,478445.0
2021-02-19 10:00:00,392.03,392.17,391.69,391.81,557106.0,367.9507,368.0821,367.6315,367.7442,557106.0
2021-02-19 10:05:00,391.81,392.01,391.68,391.76,467319.0,367.7442,367.9319,367.6222,367.6972,467319.0
2021-02-19 10:10:00,391.77,391.84,391.37,391.49,635886.0,367.7066,367.7723,367.3312,367.4438,635886.0
2021-02-19 10:15:00,391.5,391.69,391.45,391.48,281595.0,367.4532,367.6315,367.4063,367.4344,281595.0
2021-02-19 10:20:00,391.49,391.94,391.3,391.88,533788.0,367.4438,367.8662,367.2655,367.8099,533788.0
2021-02-19 10:25:00,391.87,391.99,391.62,391.63,416621.0,367.8005,367.9131,367.5658,367.5752,416621.0
2021-02-19 10:30:00,391.65,391.8,391.46,391.62,273980.0,367.594,367.7348,367.4157,367.5658,273980.0
2021-02-19 10:35:00,391.61,391.93,391.59,391.89,239047.0,367.5565,367.8568,367.5377,367.8193,239047.0
2021-02-19 10:40:00,391.9,392.15,391.68,391.83,563244.0,367.8286,368.0633,367.6222,367.7629,563244.0
2021-02-19 10:45:00,391.82,391.9,391.66,391.72,307686.0,367.7536,367.8286,367.6034,367.6597,307686.0
2021-02-19 10:50:00,391.72,391.89,391.7,391.75,164787.0,367.6597,367.8193,367.6409,367.6879,164787.0
2021-02-19 10:55:00,391.76,392.09,391.74,392.0,280068.0,367.6972,368.007,367.6785,367.9225,280068.0
2021-02-19 11:00:00,392.0,392.22,391.98,392.17,248569.0,367.9225,368.129,367.9037,368.0821,248569.0
2021-02-19 11:05:00,392.16,392.34,392.09,392.25,467062.0,368.0727,368.2416,368.007,368.1571,467062.0
2021-02-19 11:10:00,392.25,392.3,392.0,392.03,342720.0,368.1571,368.2041,367.9225,367.9507,342720.0
2021-02-19 11:15:00,392.02,392.09,391.86,392.01,214621.0,367.9413,368.007,367.7911,367.9319,214621.0
2021-02-19 11:20:00,392.0,392.21,392.0,392.21,203109.0,367.9225,368.1196,367.9225,368.1196,203109.0
2021-02-19 11:25:00,392.22,392.31,392.19,392.3,231271.0,368.129,368.2135,368.1008,368.2041,231271.0
2021-02-19 11:30:00,392.28,392.38,392.14,392.15,445772.0,368.1853,368.2792,368.0539,368.0633,445772.0
2021-02-19 11:35:00,392.15,392.29,392.14,392.16,198336.0,368.0633,368.1947,368.0539,368.0727,198336.0
2021-02-19 11:40:00,392.16,392.2,392.0,392.1,245491.0,368.0727,368.1102,367.9225,368.0164,245491.0
2021-02-19 11:45:00,392.1,392.25,391.94,391.98,185660.0,368.0164,368.1571,367.8662,367.9037,185660.0
2021-02-19 11:50:00,391.97,392.04,391.86,391.94,151471.0,367.8943,367.96,367.7911,367.8662,151471.0
2021-02-19 11:55:00,391.94,392.02,391.71,391.75,315660.0,367.8662,367.9413,367.6503,367.6879,315660.0
2021-02-19 12:00:00,391.75,391.79,391.53,391.79,300167.0,367.6879,367.7254,367.4814,367.7254,300167.0
2021-02-19 12:05:00,391.78,391.81,391.42,391.56,358635.0,367.716,367.7442,367.3781,367.5095,358635.0
2021-02-19 12:10:00,391.55,391.64,391.4,391.6,269915.0,367.5001,367.5846,367.3594,367.5471,269915.0
2021-02-19 12:15:00,391.59,391.72,391.21,391.24,378242.0,367.5377,367.6597,367.181,367.2092,378242.0
2021-02-19 12:20:00,391.23,391.31,390.78,390.95,1417984.0,367.1998,367.2749,366.7774,366.937,1417984.0
2021-02-19 12:25:00,390.96,391.21,390.91,390.96,859742.0,366.9464,367.181,366.8995,366.9464,859742.0
2021-02-19 12:30:00,390.96,391.11,390.69,390.72,743403.0,366.9464,367.0872,366.693,366.7211,743403.0
2021-02-19 12:35:00,390.71,390.85,390.57,390.76,1005976.0,366.7117,366.8431,366.5803,366.7587,1005976.0
2021-02-19 12:40:00,390.75,390.83,390.42,390.78,852403.0,366.7493,366.8244,366.4396,366.7774,852403.0
2021-02-19 12:45:00,390.8,390.98,390.6,390.61,416896.0,366.7962,366.9652,366.6085,366.6179,416896.0
2021-02-19 12:50:00,390.6,390.68,390.19,390.27,722512.0,366.6085,366.6836,366.2237,366.2988,722512.0
2021-02-19 12:55:00,390.28,390.69,390.1,390.61,810558.0,366.3081,366.693,366.1392,366.6179,810558.0
2021-02-19 13:00:00,390.6,390.74,390.32,390.51,1008652.0,366.6085,366.7399,366.3457,366.524,1008652.0
2021-02-19 13:05:00,390.5,390.58,389.92,389.93,527943.0,366.5146,366.5897,365.9703,365.9796,527943.0
2021-02-19 13:10:00,389.93,390.42,389.85,390.17,524666.0,365.9796,366.4396,365.9046,366.2049,524666.0
2021-02-19 13:15:00,390.16,390.49,390.02,390.19,517795.0,366.1955,366.5053,366.0641,366.2237,517795.0
2021-02-19 13:20:00,390.19,390.49,390.08,390.49,496074.0,366.2237,366.5053,366.1204,366.5053,496074.0
2021-02-19 13:25:00,390.49,390.6,390.35,390.39,351762.0,366.5053,366.6085,366.3739,366.4114,351762.0
2021-02-19 13:30:00,390.39,390.47,390.0,390.13,514925.0,366.4114,366.4865,366.0453,366.1674,514925.0
2021-02-19 13:35:00,390.15,390.6,390.07,390.57,436719.0,366.1861,366.6085,366.111,366.5803,436719.0
2021-02-19 13:40:00,390.56,390.86,390.54,390.82,344752.0,366.571,366.8525,366.5522,366.815,344752.0
2021-02-19 13:45:00,390.81,390.84,390.61,390.7,290955.0,366.8056,366.8338,366.6179,366.7024,290955.0
2021-02-19 13:50:00,390.7,390.79,390.51,390.75,170018.0,366.7024,366.7868,366.524,366.7493,170018.0
2021-02-19 13:55:00,390.74,390.87,390.63,390.82,280213.0,366.7399,366.8619,366.6367,366.815,280213.0
2021-02-19 14:00:00,390.82,390.98,390.76,390.81,298917.0,366.815,366.9652,366.7587,366.8056,298917.0
2021-02-19 14:05:00,390.81,390.96,390.66,390.75,210356.0,366.8056,366.9464,366.6648,366.7493,210356.0
2021-02-19 14:10:00,390.75,390.8,390.61,390.64,188287.0,366.7493,366.7962,366.6179,366.646,188287.0
2021-02-19 14:15:00,390.65,391.05,390.57,390.85,330603.0,366.6554,367.0309,366.5803,366.8431,330603.0
2021-02-19 14:20:00,390.85,390.86,390.2,390.26,387543.0,366.8431,366.8525,366.2331,366.2894,387543.0
2021-02-19 14:25:00,390.27,390.33,389.66,389.78,1136944.0,366.2988,366.3551,365.7262,365.8389,1136944.0
2021-02-19 14:30:00,389.77,390.23,389.76,390.02,897426.0,365.8295,366.2612,365.8201,366.0641,897426.0
2021-02-19 14:35:00,390.02,390.11,389.92,390.0,416649.0,366.0641,366.1486,365.9703,366.0453,416649.0
2021-02-19 14:40:00,389.98,390.2,389.84,390.15,366089.0,366.0266,366.2331,365.8952,366.1861,366089.0
2021-02-19 14:45:00,390.14,390.39,389.99,390.15,356247.0,366.1767,366.4114,366.036,366.1861,356247.0
2021-02-19 14:50:00,390.16,390.19,389.97,390.13,267907.0,366.1955,366.2237,366.0172,366.1674,267907.0
2021-02-19 14:55:00,390.13,390.45,390.12,390.4,240274.0,366.1674,366.4677,366.158,366.4208,240274.0
2021-02-19 15:00:00,390.39,390.56,390.21,390.43,552872.0,366.4114,366.571,366.2424,366.4489,552872.0
2021-02-19 15:05:00,390.43,390.46,390.17,390.24,526415.0,366.4489,366.4771,366.2049,366.2706,526415.0
2021-02-19 15:10:00,390.23,390.88,390.21,390.5,1108578.0,366.2612,366.8713,366.2424,366.5146,1108578.0
2021-02-19 15:15:00,390.5,390.77,390.41,390.69,834635.0,366.5146,366.7681,366.4302,366.693,834635.0
2021-02-19 15:20:00,390.7,390.72,390.49,390.51,575827.0,366.7024,366.7211,366.5053,366.524,575827.0
2021-02-19 15:25:00,390.51,390.68,390.38,390.67,622810.0,366.524,366.6836,366.402,366.6742,622810.0
2021-02-19 15:30:00,390.66,390.94,390.54,390.56,1097409.0,366.6648,366.9276,366.5522,366.571,1097409.0
2021-02-19 15:35:00,390.56,390.94,390.49,390.9,819369.0,366.571,366.9276,366.5053,366.8901,819369.0
2021-02-19 15:40:00,390.89,390.94,390.29,390.29,1043129.0,366.8807,366.9276,366.3175,366.3175,1043129.0
2021-02-19 15:45:00,390.29,390.74,390.27,390.41,1334399.0,366.3175,366.7399,366.2988,366.4302,1334399.0
2021-02-19 15:50:00,390.42,390.5,389.86,389.93,2112004.0,366.4396,366.5146,365.9139,365.9796,2112004.0
2021-02-19 15:55:00,389.93,390.06,389.55,390.02,2909626.0,365.9796,366.1017,365.623,366.0641,2909626.0
2021-02-22 09:30:00,387.06,387.6,386.74,386.87,1754909.0,363.2859,363.7928,362.9856,363.1076,1754909.0
2021-02-22 09:35:00,386.86,388.17,386.78,387.77,1453682.0,363.0982,364.3278,363.0231,363.9523,1453682.0
2021-02-22 09:40:00,387.75,387.81,387.09,387.65,902988.0,363.9335,363.9899,363.3141,363.8397,902988.0
2021-02-22 09:45:00,387.68,388.08,387.57,387.98,861552.0,363.8678,364.2433,363.7646,364.1494,861552.0
2021-02-22 09:50:00,387.99,388.17,387.71,388.13,509818.0,364.1588,364.3278,363.896,364.2902,509818.0
2021-02-22 09:55:00,388.13,388.27,387.77,388.03,616742.0,364.2902,364.4216,363.9523,364.1963,616742.0
2021-02-22 10:00:00,388.02,388.36,387.95,388.13,556045.0,364.187,364.5061,364.1213,364.2902,556045.0
2021-02-22 10:05:00,388.14,388.24,387.81,388.08,404718.0,364.2996,364.3935,363.9899,364.2433,404718.0
2021-02-22 10:10:00,388.08,388.59,387.94,388.35,713821.0,364.2433,364.722,364.1119,364.4967,713821.0
2021-02-22 10:15:00,388.35,388.35,387.23,387.37,1180269.0,364.4967,364.4967,363.4455,363.5769,1180269.0
2021-02-22 10:20:00,387.37,387.65,387.23,387.28,778751.0,363.5769,363.8397,363.4455,363.4924,778751.0
2021-02-22 10:25:00,387.28,387.59,387.18,387.57,594994.0,363.4924,363.7834,363.3986,363.7646,594994.0
2021-02-22 10:30:00,387.57,387.62,387.22,387.39,779288.0,363.7646,363.8115,363.4361,363.5957,779288.0
2021-02-22 10:35:00,387.41,387.65,387.19,387.56,684723.0,363.6144,363.8397,363.4079,363.7552,684723.0
2021-02-22 10:40:00,387.56,388.09,387.45,388.02,674916.0,363.7552,364.2527,363.652,364.187,674916.0
2021-02-22 10:45:00,388.01,388.02,387.75,387.85,197678.0,364.1776,364.187,363.9335,364.0274,197678.0
2021-02-22 10:50:00,387.86,387.86,386.95,387.06,633296.0,364.0368,364.0368,363.1827,363.2859,633296.0
2021-02-22 10:55:00,387.06,387.32,386.97,387.28,548741.0,363.2859,363.53,363.2015,363.4924,548741.0
2021-02-22 11:00:00,387.24,387.51,387.1,387.23,314226.0,363.4549,363.7083,363.3235,363.4455,314226.0
2021-02-22 11:05:00,387.21,387.46,386.98,387.26,621586.0,363.4267,363.6614,363.2108,363.4736,621586.0
2021-02-22 11:10:00,387.27,387.64,386.9,387.55,911670.0,363.483,363.8303,363.1358,363.7458,911670.0
2021-02-22 11:15:00,387.54,387.86,387.3,387.85,522718.0,363.7364,364.0368,363.5112,364.0274,522718.0
2021-02-22 11:20:00,387.84,388.09,387.78,388.03,615095.0,364.018,364.2527,363.9617,364.1963,615095.0
2021-02-22 11:25:00,388.03,388.12,387.9,387.92,256118.0,364.1963,364.2808,364.0743,364.0931,256118.0
2021-02-22 11:30:00,387.92,388.03,387.68,387.7,227543.0,364.0931,364.1963,363.8678,363.8866,227543.0
2021-02-22 11:35:00,387.71,388.25,387.71,388.09,346063.0,363.896,364.4028,363.896,364.2527,346063.0
2021-02-22 11:40:00,388.1,388.18,387.93,388.02,215729.0,364.262,364.3371,364.1025,364.187,215729.0
2021-02-22 11:45:00,388.04,388.15,387.77,387.85,217690.0,364.2057,364.309,363.9523,364.0274,217690.0
2021-02-22 11:50:00,387.86,388.19,387.86,387.93,227994.0,364.0368,364.3465,364.0368,364.1025,227994.0
2021-02-22 11:55:00,387.93,388.08,387.79,388.04,269621.0,364.1025,364.2433,363.9711,364.2057,269621.0
2021-02-22 12:00:00,388.04,388.05,387.72,387.86,296377.0,364.2057,364.2151,363.9054,364.0368,296377.0
2021-02-22 12:05:00,387.84,387.95,387.65,387.74,298471.0,364.018,364.1213,363.8397,363.9242,298471.0
2021-02-22 12:10:00,387.74,387.81,387.57,387.75,247414.0,363.9242,363.9899,363.7646,363.9335,247414.0
2021-02-22 12:15:00,387.74,387.95,387.57,387.84,305802.0,363.9242,364.1213,363.7646,364.018,305802.0
2021-02-22 12:20:00,387.83,388.04,387.77,387.83,190325.0,364.0086,364.2057,363.9523,364.0086,190325.0
2021-02-22 12:25:00,387.82,388.21,387.72,388.04,290956.0,363.9992,364.3653,363.9054,364.2057,290956.0
2021-02-22 12:30:00,388.04,388.24,387.84,388.22,176897.0,364.2057,364.3935,364.018,364.3747,176897.0
2021-02-22 12:35:00,388.23,388.54,388.14,388.41,441449.0,364.3841,364.675,364.2996,364.553,441449.0
2021-02-22 12:40:00,388.42,388.58,388.29,388.45,407584.0,364.5624,364.7126,364.4404,364.5906,407584.0
2021-02-22 12:45:00,388.44,388.53,388.38,388.43,234320.0,364.5812,364.6656,364.5249,364.5718,234320.0
2021-02-22 12:50:00,388.43,388.67,388.39,388.64,226544.0,364.5718,364.797,364.5342,364.7689,226544.0
2021-02-22 12:55:00,388.65,388.88,388.57,388.78,236154.0,364.7783,364.9941,364.7032,364.9003,236154.0
2021-02-22 13:00:00,388.77,388.86,388.57,388.6,245787.0,364.8909,364.9754,364.7032,364.7313,245787.0
2021-02-22 13:05:00,388.6,388.71,388.52,388.65,127981.0,364.7313,364.8346,364.6563,364.7783,127981.0
2021-02-22 13:10:00,388.65,388.79,388.53,388.72,170265.0,364.7783,364.9097,364.6656,364.844,170265.0
2021-02-22 13:15:00,388.72,388.87,388.71,388.75,146346.0,364.844,364.9848,364.8346,364.8721,146346.0
2021-02-22 13:20:00,388.75,389.14,388.75,388.94,306717.0,364.8721,365.2382,364.8721,365.0505,306717.0
2021-02-22 13:25:00,388.94,389.24,388.93,389.24,152012.0,365.0505,365.332,365.0411,365.332,152012.0
2021-02-22 13:30:00,389.22,389.42,389.19,389.3,336039.0,365.3133,365.501,365.2851,365.3883,336039.0
2021-02-22 13:35:00,389.3,389.46,389.29,389.4,176109.0,365.3883,365.5385,365.379,365.4822,176109.0
2021-02-22 13:40:00,389.4,389.45,389.3,389.4,251540.0,365.4822,365.5291,365.3883,365.4822,251540.0
2021-02-22 13:45:00,389.42,389.52,389.32,389.37,349570.0,365.501,365.5948,365.4071,365.454,349570.0
2021-02-22 13:50:00,389.37,389.48,389.36,389.45,187016.0,365.454,365.5573,365.4447,365.5291,187016.0
2021-02-22 13:55:00,389.45,389.62,389.33,389.39,359139.0,365.5291,365.6887,365.4165,365.4728,359139.0
2021-02-22 14:00:00,389.38,389.48,389.24,389.27,302717.0,365.4634,365.5573,365.332,365.3602,302717.0
2021-02-22 14:05:00,389.27,389.41,389.21,389.21,221748.0,365.3602,365.4916,365.3039,365.3039,221748.0
2021-02-22 14:10:00,389.23,389.23,388.97,388.99,378168.0,365.3226,365.3226,365.0786,365.0974,378168.0
2021-02-22 14:15:00,388.99,389.3,388.97,389.19,257791.0,365.0974,365.3883,365.0786,365.2851,257791.0
2021-02-22 14:20:00,389.19,389.2,389.06,389.16,137915.0,365.2851,365.2945,365.1631,365.2569,137915.0
2021-02-22 14:25:00,389.15,389.3,389.13,389.25,194401.0,365.2476,365.3883,365.2288,365.3414,194401.0
2021-02-22 14:30:00,389.23,389.34,389.13,389.2,223682.0,365.3226,365.4259,365.2288,365.2945,223682.0
2021-02-22 14:35:00,389.2,389.25,389.08,389.11,299866.0,365.2945,365.3414,365.1819,365.21,299866.0
2021-02-22 14:40:00,389.11,389.15,389.02,389.03,255646.0,365.21,365.2476,365.1255,365.1349,255646.0
2021-02-22 14:45:00,389.04,389.11,388.87,388.89,320269.0,365.1443,365.21,364.9848,365.0035,320269.0
2021-02-22 14:50:00,388.9,389.12,388.74,388.76,346597.0,365.0129,365.2194,364.8627,364.8815,346597.0
2021-02-22 14:55:00,388.76,388.93,388.75,388.91,226807.0,364.8815,365.0411,364.8721,365.0223,226807.0
2021-02-22 15:00:00,388.9,388.92,388.54,388.56,479623.0,365.0129,365.0317,364.675,364.6938,479623.0
2021-02-22 15:05:00,388.57,388.65,388.32,388.41,582080.0,364.7032,364.7783,364.4685,364.553,582080.0
2021-02-22 15:10:00,388.42,388.51,388.02,388.23,806162.0,364.5624,364.6469,364.187,364.3841,806162.0
2021-02-22 15:15:00,388.24,388.44,388.15,388.18,512339.0,364.3935,364.5812,364.309,364.3371,512339.0
2021-02-22 15:20:00,388.18,388.35,387.92,388.02,573579.0,364.3371,364.4967,364.0931,364.187,573579.0
2021-02-22 15:25:00,388.02,388.11,387.63,387.68,945388.0,364.187,364.2714,363.8209,363.8678,945388.0
2021-02-22 15:30:00,387.68,388.08,387.65,387.78,968932.0,363.8678,364.2433,363.8397,363.9617,968932.0
2021-02-22 15:35:00,387.78,387.81,387.41,387.57,1458940.0,363.9617,363.9899,363.6144,363.7646,1458940.0
2021-02-22 15:40:00,387.57,387.77,387.32,387.56,1130639.0,363.7646,363.9523,363.53,363.7552,1130639.0
2021-02-22 15:45:00,387.57,387.89,387.57,387.71,1120365.0,363.7646,364.0649,363.7646,363.896,1120365.0
2021-02-22 15:50:00,387.69,387.75,387.09,387.17,2624523.0,363.8772,363.9335,363.3141,363.3892,2624523.0
2021-02-22 15:55:00,387.18,387.41,386.84,387.11,5046880.0,363.3986,363.6144,363.0794,363.3329,5046880.0
2021-02-23 09:30:00,384.65,384.73,383.58,383.67,2772883.0,361.024,361.099,360.0197,360.1042,2772883.0
2021-02-23 09:35:00,383.66,383.98,382.92,382.93,2548854.0,360.0948,360.3951,359.4002,359.4096,2548854.0
2021-02-23 09:40:00,382.92,383.22,382.11,382.13,2563787.0,359.4002,359.6818,358.64,358.6587,2563787.0
2021-02-23 09:45:00,382.14,382.18,380.86,380.86,3159947.0,358.6681,358.7057,357.4667,357.4667,3159947.0
2021-02-23 09:50:00,380.86,382.27,380.2,382.1,2485739.0,357.4667,358.7901,356.8473,358.6306,2485739.0
2021-02-23 09:55:00,382.1,382.58,381.88,382.24,1945277.0,358.6306,359.0811,358.4241,358.762,1945277.0
2021-02-23 10:00:00,382.23,383.09,381.43,383.09,2007358.0,358.7526,359.5598,358.0017,359.5598,2007358.0
2021-02-23 10:05:00,383.1,383.49,382.3,383.46,1592437.0,359.5692,359.9352,358.8183,359.907,1592437.0
2021-02-23 10:10:00,383.47,383.83,383.18,383.25,1580104.0,359.9164,360.2543,359.6442,359.7099,1580104.0
2021-02-23 10:15:00,383.24,383.34,382.75,383.28,1447317.0,359.7006,359.7944,359.2407,359.7381,1447317.0
2021-02-23 10:20:00,383.29,384.17,382.98,384.12,1324022.0,359.7475,360.5734,359.4565,360.5265,1324022.0
2021-02-23 10:25:00,384.11,384.37,383.97,384.37,1412497.0,360.5171,360.7612,360.3857,360.7612,1412497.0
2021-02-23 10:30:00,384.37,384.37,383.58,384.04,1472354.0,360.7612,360.7612,360.0197,360.4514,1472354.0
2021-02-23 10:35:00,384.03,384.38,383.66,384.33,921642.0,360.442,360.7705,360.0948,360.7236,921642.0
2021-02-23 10:40:00,384.33,384.72,383.91,384.65,1283161.0,360.7236,361.0897,360.3294,361.024,1283161.0
2021-02-23 10:45:00,384.63,385.71,384.59,385.48,2655366.0,361.0052,362.0188,360.9676,361.803,2655366.0
2021-02-23 10:50:00,385.48,385.69,385.13,385.63,1258877.0,361.803,362.0001,361.4745,361.9438,1258877.0
2021-02-23 10:55:00,385.61,385.62,385.05,385.24,768300.0,361.925,361.9344,361.3994,361.5777,768300.0
2021-02-23 11:00:00,385.25,386.13,385.03,386.1,997589.0,361.5871,362.4131,361.3806,362.3849,997589.0
2021-02-23 11:05:00,386.1,386.13,385.49,385.71,850480.0,362.3849,362.4131,361.8124,362.0188,850480.0
2021-02-23 11:10:00,385.71,385.91,385.37,385.53,725606.0,362.0188,362.2066,361.6997,361.8499,725606.0
2021-02-23 11:15:00,385.56,385.85,384.8,384.84,1059300.0,361.8781,362.1502,361.1647,361.2023,1059300.0
2021-02-23 11:20:00,384.82,384.89,384.47,384.6,997782.0,361.1835,361.2492,360.855,360.977,997782.0
2021-02-23 11:25:00,384.6,384.78,384.27,384.73,692947.0,360.977,361.146,360.6673,361.099,692947.0
2021-02-23 11:30:00,384.74,385.29,384.28,385.28,590557.0,361.1084,361.6246,360.6767,361.6153,590557.0
2021-02-23 11:35:00,385.28,385.39,384.77,384.84,704538.0,361.6153,361.7185,361.1366,361.2023,704538.0
2021-02-23 11:40:00,384.85,384.9,383.98,384.09,876620.0,361.2117,361.2586,360.3951,360.4984,876620.0
2021-02-23 11:45:00,384.09,384.31,383.89,383.91,770647.0,360.4984,360.7048,360.3106,360.3294,770647.0
2021-02-23 11:50:00,383.92,384.45,383.79,384.39,659498.0,360.3388,360.8362,360.2168,360.7799,659498.0
2021-02-23 11:55:00,384.38,384.39,383.87,383.99,531216.0,360.7705,360.7799,360.2919,360.4045,531216.0
2021-02-23 12:00:00,383.98,383.98,383.3,383.45,856822.0,360.3951,360.3951,359.7569,359.8977,856822.0
2021-02-23 12:05:00,383.44,383.68,383.07,383.23,654771.0,359.8883,360.1135,359.541,359.6912,654771.0
2021-02-23 12:10:00,383.21,383.68,383.08,383.23,495686.0,359.6724,360.1135,359.5504,359.6912,495686.0
2021-02-23 12:15:00,383.22,384.04,382.83,383.99,1421257.0,359.6818,360.4514,359.3157,360.4045,1421257.0
2021-02-23 12:20:00,383.98,384.03,383.44,383.86,567902.0,360.3951,360.442,359.8883,360.2825,567902.0
2021-02-23 12:25:00,383.85,384.34,383.83,384.2,465061.0,360.2731,360.733,360.2543,360.6016,465061.0
2021-02-23 12:30:00,384.18,384.62,384.09,384.42,551947.0,360.5828,360.9958,360.4984,360.8081,551947.0
2021-02-23 12:35:00,384.41,384.41,383.19,383.32,630684.0,360.7987,360.7987,359.6536,359.7756,630684.0
2021-02-23 12:40:00,383.31,383.42,382.97,383.1,616371.0,359.7663,359.8695,359.4471,359.5692,616371.0
2021-02-23 12:45:00,383.1,383.41,382.97,383.17,383484.0,359.5692,359.8601,359.4471,359.6349,383484.0
2021-02-23 12:50:00,383.16,383.84,382.75,383.77,859143.0,359.6255,360.2637,359.2407,360.198,859143.0
2021-02-23 12:55:00,383.79,383.86,382.56,382.78,671381.0,360.2168,360.2825,359.0623,359.2688,671381.0
2021-02-23 13:00:00,382.78,383.87,382.5,383.59,858240.0,359.2688,360.2919,359.006,360.0291,858240.0
2021-02-23 13:05:00,383.59,383.9,383.51,383.75,360358.0,360.0291,360.32,359.954,360.1792,360358.0
2021-02-23 13:10:00,383.76,384.35,383.62,384.17,774617.0,360.1886,360.7424,360.0572,360.5734,774617.0
2021-02-23 13:15:00,384.17,384.63,384.09,384.44,660881.0,360.5734,361.0052,360.4984,360.8269,660881.0
2021-02-23 13:20:00,384.46,385.03,384.31,385.01,768219.0,360.8456,361.3806,360.7048,361.3618,768219.0
2021-02-23 13:25:00,385.0,385.2,384.87,385.08,775506.0,361.3525,361.5402,361.2304,361.4275,775506.0
2021-02-23 13:30:00,385.1,385.25,384.88,385.2,416584.0,361.4463,361.5871,361.2398,361.5402,416584.0
2021-02-23 13:35:00,385.19,385.27,384.94,385.21,383730.0,361.5308,361.6059,361.2961,361.5496,383730.0
2021-02-23 13:40:00,385.23,385.29,384.7,384.77,573057.0,361.5683,361.6246,361.0709,361.1366,573057.0
2021-02-23 13:45:00,384.78,385.07,384.53,384.66,772178.0,361.146,361.4182,360.9113,361.0333,772178.0
2021-02-23 13:50:00,384.67,384.96,384.41,384.65,402779.0,361.0427,361.3149,360.7987,361.024,402779.0
2021-02-23 13:55:00,384.66,385.47,384.58,385.15,548057.0,361.0333,361.7936,360.9583,361.4932,548057.0
2021-02-23 14:00:00,385.14,385.51,384.91,385.18,549525.0,361.4839,361.8311,361.268,361.5214,549525.0
2021-02-23 14:05:00,385.18,385.75,385.18,385.5,392866.0,361.5214,362.0564,361.5214,361.8217,392866.0
2021-02-23 14:10:00,385.49,385.69,385.34,385.48,321712.0,361.8124,362.0001,361.6716,361.803,321712.0
2021-02-23 14:15:00,385.5,385.76,385.37,385.69,583932.0,361.8217,362.0658,361.6997,362.0001,583932.0
2021-02-23 14:20:00,385.71,385.96,385.54,385.93,493287.0,362.0188,362.2535,361.8593,362.2253,493287.0
2021-02-23 14:25:00,385.91,386.05,385.73,385.87,615670.0,362.2066,362.338,362.0376,362.169,615670.0
2021-02-23 14:30:00,385.86,386.01,384.84,384.84,706517.0,362.1596,362.3004,361.2023,361.2023,706517.0
2021-02-23 14:35:00,384.84,385.29,384.73,385.08,578903.0,361.2023,361.6246,361.099,361.4275,578903.0
2021-02-23 14:40:00,385.07,385.79,385.06,385.65,410095.0,361.4182,362.0939,361.4088,361.9625,410095.0
2021-02-23 14:45:00,385.65,385.99,385.61,385.85,410950.0,361.9625,362.2817,361.925,362.1502,410950.0
2021-02-23 14:50:00,385.84,386.67,385.78,386.34,1377561.0,362.1409,362.9199,362.0845,362.6102,1377561.0
2021-02-23 14:55:00,386.33,386.74,386.13,386.71,856728.0,362.6008,362.9856,362.4131,362.9574,856728.0
2021-02-23 15:00:00,386.73,386.88,386.59,386.85,674804.0,362.9762,363.117,362.8448,363.0888,674804.0
2021-02-23 15:05:00,386.84,387.49,386.8,387.43,866315.0,363.0794,363.6895,363.0419,363.6332,866315.0
2021-02-23 15:10:00,387.44,387.95,387.17,387.93,1503938.0,363.6426,364.1213,363.3892,364.1025,1503938.0
2021-02-23 15:15:00,387.94,388.18,387.86,388.17,683494.0,364.1119,364.3371,364.0368,364.3278,683494.0
2021-02-23 15:20:00,388.17,388.55,388.13,388.4,1086444.0,364.3278,364.6844,364.2902,364.5436,1086444.0
2021-02-23 15:25:00,388.41,388.93,388.25,388.85,1257615.0,364.553,365.0411,364.4028,364.966,1257615.0
2021-02-23 15:30:00,388.86,388.95,388.4,388.5,1193467.0,364.9754,365.0598,364.5436,364.6375,1193467.0
2021-02-23 15:35:00,388.49,388.9,388.41,388.56,1473137.0,364.6281,365.0129,364.553,364.6938,1473137.0
2021-02-23 15:40:00,388.55,388.72,388.19,388.23,1405883.0,364.6844,364.844,364.3465,364.3841,1405883.0
2021-02-23 15:45:00,388.23,388.54,388.18,388.27,1148305.0,364.3841,364.675,364.3371,364.4216,1148305.0
2021-02-23 15:50:00,388.27,388.33,387.65,387.89,1749513.0,364.4216,364.4779,363.8397,364.0649,1749513.0
2021-02-23 15:55:00,387.88,387.91,387.28,387.51,3451397.0,364.0556,364.0837,363.4924,363.7083,3451397.0
2021-02-24 09:30:00,386.33,387.18,386.09,386.85,2046645.0,362.6008,363.3986,362.3755,363.0888,2046645.0
2021-02-24 09:35:00,386.85,387.01,385.4,386.53,1853603.0,363.0888,363.239,361.7279,362.7885,1853603.0
2021-02-24 09:40:00,386.54,386.76,385.83,386.15,1024728.0,362.7979,363.0044,362.1315,362.4318,1024728.0
2021-02-24 09:45:00,386.16,387.15,385.95,386.87,1341135.0,362.4412,363.3704,362.2441,363.1076,1341135.0
2021-02-24 09:50:00,386.88,387.06,385.88,386.11,1238757.0,363.117,363.2859,362.1784,362.3943,1238757.0
2021-02-24 09:55:00,386.13,387.08,385.92,386.39,923525.0,362.4131,363.3047,362.216,362.6571,923525.0
2021-02-24 10:00:00,386.38,386.95,385.7,385.87,899272.0,362.6477,363.1827,362.0095,362.169,899272.0
2021-02-24 10:05:00,385.88,386.17,385.27,385.57,1469248.0,362.1784,362.4506,361.6059,361.8874,1469248.0
2021-02-24 10:10:00,385.55,386.03,385.28,385.93,751494.0,361.8687,362.3192,361.6153,362.2253,751494.0
2021-02-24 10:15:00,385.92,386.82,385.82,386.75,974812.0,362.216,363.0607,362.1221,362.995,974812.0
2021-02-24 10:20:00,386.72,387.62,386.44,387.56,1140079.0,362.9668,363.8115,362.704,363.7552,1140079.0
2021-02-24 10:25:00,387.54,387.68,387.22,387.43,776268.0,363.7364,363.8678,363.4361,363.6332,776268.0
2021-02-24 10:30:00,387.44,387.97,387.0,387.74,669997.0,363.6426,364.14,363.2296,363.9242,669997.0
2021-02-24 10:35:00,387.75,387.79,387.15,387.53,529278.0,363.9335,363.9711,363.3704,363.7271,529278.0
2021-02-24 10:40:00,387.53,387.87,387.18,387.8,599114.0,363.7271,364.0462,363.3986,363.9805,599114.0
2021-02-24 10:45:00,387.79,387.92,387.47,387.7,435957.0,363.9711,364.0931,363.6707,363.8866,435957.0
2021-02-24 10:50:00,387.69,387.8,387.27,387.75,460479.0,363.8772,363.9805,363.483,363.9335,460479.0
2021-02-24 10:55:00,387.77,388.63,387.74,388.34,1104014.0,363.9523,364.7595,363.9242,364.4873,1104014.0
2021-02-24 11:00:00,388.35,388.67,388.26,388.61,575304.0,364.4967,364.797,364.4122,364.7407,575304.0
2021-02-24 11:05:00,388.61,388.85,388.43,388.7,528444.0,364.7407,364.966,364.5718,364.8252,528444.0
2021-02-24 11:10:00,388.69,389.05,388.57,389.02,660632.0,364.8158,365.1537,364.7032,365.1255,660632.0
2021-02-24 11:15:00,389.04,389.2,388.97,389.13,528795.0,365.1443,365.2945,365.0786,365.2288,528795.0
2021-02-24 11:20:00,389.15,389.58,389.11,389.56,735427.0,365.2476,365.6511,365.21,365.6324,735427.0
2021-02-24 11:25:00,389.54,389.95,389.34,389.39,1434947.0,365.6136,365.9984,365.4259,365.4728,1434947.0
2021-02-24 11:30:00,389.39,389.77,389.34,389.73,634643.0,365.4728,365.8295,365.4259,365.7919,634643.0
2021-02-24 11:35:00,389.74,389.94,389.61,389.93,409940.0,365.8013,365.989,365.6793,365.9796,409940.0
2021-02-24 11:40:00,389.93,389.95,389.32,389.41,758737.0,365.9796,365.9984,365.4071,365.4916,758737.0
2021-02-24 11:45:00,389.4,389.88,389.33,389.79,457690.0,365.4822,365.9327,365.4165,365.8482,457690.0
2021-02-24 11:50:00,389.78,389.99,389.68,389.78,308780.0,365.8389,366.036,365.745,365.8389,308780.0
2021-02-24 11:55:00,389.77,390.07,389.65,389.92,443483.0,365.8295,366.111,365.7168,365.9703,443483.0
2021-02-24 12:00:00,389.92,390.47,389.92,390.38,862577.0,365.9703,366.4865,365.9703,366.402,862577.0
2021-02-24 12:05:00,390.38,390.41,390.18,390.28,445745.0,366.402,366.4302,366.2143,366.3081,445745.0
2021-02-24 12:10:00,390.29,390.52,390.17,390.46,476207.0,366.3175,366.5334,366.2049,366.4771,476207.0
2021-02-24 12:15:00,390.47,390.59,390.38,390.57,442093.0,366.4865,366.5991,366.402,366.5803,442093.0
2021-02-24 12:20:00,390.55,390.71,390.42,390.63,479063.0,366.5616,366.7117,366.4396,366.6367,479063.0
2021-02-24 12:25:00,390.6,390.89,390.48,390.89,475990.0,366.6085,366.8807,366.4959,366.8807,475990.0
2021-02-24 12:30:00,390.89,391.08,390.77,391.04,578633.0,366.8807,367.059,366.7681,367.0215,578633.0
2021-02-24 12:35:00,391.04,391.21,390.98,391.16,373418.0,367.0215,367.181,366.9652,367.1341,373418.0
2021-02-24 12:40:00,391.16,391.18,390.8,390.87,399226.0,367.1341,367.1529,366.7962,366.8619,399226.0
2021-02-24 12:45:00,390.87,390.96,390.58,390.74,522080.0,366.8619,366.9464,366.5897,366.7399,522080.0
2021-02-24 12:50:00,390.74,390.93,390.51,390.61,407017.0,366.7399,366.9182,366.524,366.6179,407017.0
2021-02-24 12:55:00,390.61,390.69,390.46,390.49,402444.0,366.6179,366.693,366.4771,366.5053,402444.0
2021-02-24 13:00:00,390.49,390.55,390.17,390.21,593345.0,366.5053,366.5616,366.2049,366.2424,593345.0
2021-02-24 13:05:00,390.22,390.59,390.17,390.54,378423.0,366.2518,366.5991,366.2049,366.5522,378423.0
2021-02-24 13:10:00,390.53,391.03,390.51,391.03,392734.0,366.5428,367.0121,366.524,367.0121,392734.0
2021-02-24 13:15:00,391.03,391.06,390.78,390.97,348261.0,367.0121,367.0402,366.7774,366.9558,348261.0
2021-02-24 13:20:00,390.97,391.17,390.79,391.15,345548.0,366.9558,367.1435,366.7868,367.1247,345548.0
2021-02-24 13:25:00,391.14,391.45,391.14,391.39,548859.0,367.1153,367.4063,367.1153,367.35,548859.0
2021-02-24 13:30:00,391.41,391.91,391.33,391.87,492507.0,367.3687,367.838,367.2937,367.8005,492507.0
2021-02-24 13:35:00,391.87,392.05,391.82,391.89,456348.0,367.8005,367.9694,367.7536,367.8193,456348.0
2021-02-24 13:40:00,391.9,392.12,391.69,392.0,784870.0,367.8286,368.0351,367.6315,367.9225,784870.0
2021-02-24 13:45:00,391.99,392.0,391.74,391.78,347595.0,367.9131,367.9225,367.6785,367.716,347595.0
2021-02-24 13:50:00,391.8,391.99,391.67,391.77,399157.0,367.7348,367.9131,367.6128,367.7066,399157.0
2021-02-24 13:55:00,391.75,392.0,391.74,392.0,242518.0,367.6879,367.9225,367.6785,367.9225,242518.0
2021-02-24 14:00:00,392.0,392.16,391.69,391.73,559757.0,367.9225,368.0727,367.6315,367.6691,559757.0
2021-02-24 14:05:00,391.73,391.73,391.33,391.55,951616.0,367.6691,367.6691,367.2937,367.5001,951616.0
2021-02-24 14:10:00,391.55,391.71,391.11,391.21,502189.0,367.5001,367.6503,367.0872,367.181,502189.0
2021-02-24 14:15:00,391.24,391.55,391.21,391.51,332063.0,367.2092,367.5001,367.181,367.4626,332063.0
2021-02-24 14:20:00,391.51,391.64,391.18,391.4,325889.0,367.4626,367.5846,367.1529,367.3594,325889.0
2021-02-24 14:25:00,391.41,391.62,391.38,391.53,286326.0,367.3687,367.5658,367.3406,367.4814,286326.0
2021-02-24 14:30:00,391.54,391.83,391.22,391.5,389683.0,367.4908,367.7629,367.1904,367.4532,389683.0
2021-02-24 14:35:00,391.5,391.59,391.37,391.49,354671.0,367.4532,367.5377,367.3312,367.4438,354671.0
2021-02-24 14:40:00,391.48,391.66,391.38,391.51,264785.0,367.4344,367.6034,367.3406,367.4626,264785.0
2021-02-24 14:45:00,391.51,391.56,390.99,391.03,413114.0,367.4626,367.5095,366.9745,367.0121,413114.0
2021-02-24 14:50:00,391.02,391.31,391.0,391.16,288591.0,367.0027,367.2749,366.9839,367.1341,288591.0
2021-02-24 14:55:00,391.16,391.29,391.06,391.15,255942.0,367.1341,367.2561,367.0402,367.1247,255942.0
2021-02-24 15:00:00,391.17,391.44,391.04,391.2,329351.0,367.1435,367.3969,367.0215,367.1716,329351.0
2021-02-24 15:05:00,391.2,391.47,391.12,391.36,324286.0,367.1716,367.4251,367.0966,367.3218,324286.0
2021-02-24 15:10:00,391.36,391.51,391.27,391.5,351250.0,367.3218,367.4626,367.2373,367.4532,351250.0
2021-02-24 15:15:00,391.51,391.64,391.21,391.21,406052.0,367.4626,367.5846,367.181,367.181,406052.0
2021-02-24 15:20:00,391.21,391.58,391.17,391.55,390391.0,367.181,367.5283,367.1435,367.5001,390391.0
2021-02-24 15:25:00,391.55,391.9,391.41,391.87,506465.0,367.5001,367.8286,367.3687,367.8005,506465.0
2021-02-24 15:30:00,391.86,392.08,391.78,392.04,603067.0,367.7911,367.9976,367.716,367.96,603067.0
2021-02-24 15:35:00,392.06,392.17,391.89,392.07,704984.0,367.9788,368.0821,367.8193,367.9882,704984.0
2021-02-24 15:40:00,392.06,392.09,391.43,391.63,1168670.0,367.9788,368.007,367.3875,367.5752,1168670.0
2021-02-24 15:45:00,391.63,391.97,391.58,391.86,1344758.0,367.5752,367.8943,367.5283,367.7911,1344758.0
2021-02-24 15:50:00,391.86,392.23,391.76,392.06,1642282.0,367.7911,368.1384,367.6972,367.9788,1642282.0
2021-02-24 15:55:00,392.06,392.22,391.71,391.76,3395300.0,367.9788,368.129,367.6503,367.6972,3395300.0
2021-02-25 09:30:00,390.41,391.49,390.4,391.48,2583730.0,366.4302,367.4438,366.4208,367.4344,2583730.0
2021-02-25 09:35:00,391.47,391.88,391.44,391.63,1481680.0,367.4251,367.8099,367.3969,367.5752,1481680.0
2021-02-25 09:40:00,391.63,391.72,391.38,391.41,757874.0,367.5752,367.6597,367.3406,367.3687,757874.0
2021-02-25 09:45:00,391.42,391.56,391.02,391.07,1216575.0,367.3781,367.5095,367.0027,367.0496,1216575.0
2021-02-25 09:50:00,391.07,391.49,390.85,391.05,1165794.0,367.0496,367.4438,366.8431,367.0309,1165794.0
2021-02-25 09:55:00,391.05,391.22,390.84,390.96,977791.0,367.0309,367.1904,366.8338,366.9464,977791.0
2021-02-25 10:00:00,390.97,391.01,390.15,390.16,1507312.0,366.9558,366.9933,366.1861,366.1955,1507312.0
2021-02-25 10:05:00,390.17,390.28,389.24,389.63,2069972.0,366.2049,366.3081,365.332,365.6981,2069972.0
2021-02-25 10:10:00,389.63,390.06,389.22,389.42,2025782.0,365.6981,366.1017,365.3133,365.501,2025782.0
2021-02-25 10:15:00,389.41,389.99,389.28,389.95,1213633.0,365.4916,366.036,365.3696,365.9984,1213633.0
2021-02-25 10:20:00,389.94,390.71,389.94,390.28,1071758.0,365.989,366.7117,365.989,366.3081,1071758.0
2021-02-25 10:25:00,390.28,390.32,389.37,389.72,1424590.0,366.3081,366.3457,365.454,365.7825,1424590.0
2021-02-25 10:30:00,389.72,389.72,388.86,389.05,2123145.0,365.7825,365.7825,364.9754,365.1537,2123145.0
2021-02-25 10:35:00,389.05,389.07,388.21,388.5,1771321.0,365.1537,365.1725,364.3653,364.6375,1771321.0
2021-02-25 10:40:00,388.51,388.95,388.21,388.75,1455312.0,364.6469,365.0598,364.3653,364.8721,1455312.0
2021-02-25 10:45:00,388.75,388.76,387.92,388.06,2015039.0,364.8721,364.8815,364.0931,364.2245,2015039.0
2021-02-25 10:50:00,388.06,388.46,387.56,388.42,1830724.0,364.2245,364.5999,363.7552,364.5624,1830724.0
2021-02-25 10:55:00,388.41,389.04,388.31,389.0,1294429.0,364.553,365.1443,364.4592,365.1068,1294429.0
2021-02-25 11:00:00,388.98,389.4,388.67,389.13,917198.0,365.088,365.4822,364.797,365.2288,917198.0
2021-02-25 11:05:00,389.11,389.46,388.55,389.41,746765.0,365.21,365.5385,364.6844,365.4916,746765.0
2021-02-25 11:10:00,389.42,389.51,388.99,389.12,662367.0,365.501,365.5854,365.0974,365.2194,662367.0
2021-02-25 11:15:00,389.13,389.49,388.78,389.36,752563.0,365.2288,365.5667,364.9003,365.4447,752563.0
2021-02-25 11:20:00,389.36,389.66,388.52,388.86,1149509.0,365.4447,365.7262,364.6563,364.9754,1149509.0
2021-02-25 11:25:00,388.87,388.94,388.24,388.5,719351.0,364.9848,365.0505,364.3935,364.6375,719351.0
2021-02-25 11:30:00,388.5,388.56,388.12,388.23,835266.0,364.6375,364.6938,364.2808,364.3841,835266.0
2021-02-25 11:35:00,388.23,388.32,387.45,387.85,1239192.0,364.3841,364.4685,363.652,364.0274,1239192.0
2021-02-25 11:40:00,387.85,387.91,387.11,387.31,910963.0,364.0274,364.0837,363.3329,363.5206,910963.0
2021-02-25 11:45:00,387.32,387.32,386.51,386.56,1790341.0,363.53,363.53,362.7697,362.8166,1790341.0
2021-02-25 11:50:00,386.56,387.13,386.07,386.91,1904465.0,362.8166,363.3516,362.3567,363.1451,1904465.0
2021-02-25 11:55:00,386.91,387.05,386.07,386.33,1368620.0,363.1451,363.2765,362.3567,362.6008,1368620.0
2021-02-25 12:00:00,386.33,386.47,385.66,386.31,1827173.0,362.6008,362.7322,361.9719,362.582,1827173.0
2021-02-25 12:05:00,386.29,386.55,385.88,386.35,1161242.0,362.5632,362.8073,362.1784,362.6195,1161242.0
2021-02-25 12:10:00,386.36,386.86,385.46,386.69,1488548.0,362.6289,363.0982,361.7842,362.9387,1488548.0
2021-02-25 12:15:00,386.68,386.89,386.07,386.08,1334874.0,362.9293,363.1264,362.3567,362.3661,1334874.0
2021-02-25 12:20:00,386.1,386.56,385.65,386.33,1345410.0,362.3849,362.8166,361.9625,362.6008,1345410.0
2021-02-25 12:25:00,386.33,386.35,385.26,385.41,1502798.0,362.6008,362.6195,361.5965,361.7373,1502798.0
2021-02-25 12:30:00,385.39,385.45,384.45,384.86,2449394.0,361.7185,361.7748,360.8362,361.2211,2449394.0
2021-02-25 12:35:00,384.86,385.47,384.52,385.44,1736599.0,361.2211,361.7936,360.9019,361.7654,1736599.0
2021-02-25 12:40:00,385.44,385.52,384.74,385.04,1535791.0,361.7654,361.8405,361.1084,361.39,1535791.0
2021-02-25 12:45:00,385.04,385.58,384.41,384.82,1093809.0,361.39,361.8968,360.7987,361.1835,1093809.0
2021-02-25 12:50:00,384.78,384.86,383.43,383.48,1286585.0,361.146,361.2211,359.8789,359.9258,1286585.0
2021-02-25 12:55:00,383.48,383.96,382.68,382.92,2865133.0,359.9258,360.3763,359.175,359.4002,2865133.0
2021-02-25 13:00:00,382.91,383.67,381.76,382.82,3785823.0,359.3908,360.1042,358.3115,359.3064,3785823.0
2021-02-25 13:05:00,382.82,383.57,382.34,383.5,2100189.0,359.3064,360.0103,358.8558,359.9446,2100189.0
2021-02-25 13:10:00,383.48,384.08,382.98,384.06,1747653.0,359.9258,360.489,359.4565,360.4702,1747653.0
2021-02-25 13:15:00,384.06,384.39,383.32,384.35,1833833.0,360.4702,360.7799,359.7756,360.7424,1833833.0
2021-02-25 13:20:00,384.35,384.99,384.16,384.72,1483407.0,360.7424,361.3431,360.5641,361.0897,1483407.0
2021-02-25 13:25:00,384.73,384.86,383.95,384.55,1296245.0,361.099,361.2211,360.367,360.9301,1296245.0
2021-02-25 13:30:00,384.54,384.72,383.75,384.0,1172692.0,360.9207,361.0897,360.1792,360.4139,1172692.0
2021-02-25 13:35:00,383.99,384.6,383.49,384.57,1234378.0,360.4045,360.977,359.9352,360.9489,1234378.0
2021-02-25 13:40:00,384.57,385.0,384.04,384.81,1141282.0,360.9489,361.3525,360.4514,361.1741,1141282.0
2021-02-25 13:45:00,384.8,384.88,384.13,384.58,913434.0,361.1647,361.2398,360.5359,360.9583,913434.0
2021-02-25 13:50:00,384.59,384.62,383.5,383.74,831764.0,360.9676,360.9958,359.9446,360.1699,831764.0
2021-02-25 13:55:00,383.73,384.23,383.38,384.13,782895.0,360.1605,360.6298,359.832,360.5359,782895.0
2021-02-25 14:00:00,384.12,385.12,383.74,385.06,1064553.0,360.5265,361.4651,360.1699,361.4088,1064553.0
2021-02-25 14:05:00,385.06,385.62,384.91,385.58,904627.0,361.4088,361.9344,361.268,361.8968,904627.0
2021-02-25 14:10:00,385.58,385.91,385.36,385.42,928106.0,361.8968,362.2066,361.6903,361.7467,928106.0
2021-02-25 14:15:00,385.43,386.23,385.43,386.22,1127639.0,361.756,362.5069,361.756,362.4975,1127639.0
2021-02-25 14:20:00,386.19,386.67,385.96,386.58,1194892.0,362.4694,362.9199,362.2535,362.8354,1194892.0
2021-02-25 14:25:00,386.58,386.64,386.21,386.47,680936.0,362.8354,362.8917,362.4881,362.7322,680936.0
2021-02-25 14:30:00,386.46,386.46,385.51,385.54,913786.0,362.7228,362.7228,361.8311,361.8593,913786.0
2021-02-25 14:35:00,385.54,385.65,384.83,384.93,944433.0,361.8593,361.9625,361.1929,361.2868,944433.0
2021-02-25 14:40:00,384.92,385.35,384.83,384.93,965219.0,361.2774,361.681,361.1929,361.2868,965219.0
2021-02-25 14:45:00,384.94,385.24,384.47,384.66,1095860.0,361.2961,361.5777,360.855,361.0333,1095860.0
2021-02-25 14:50:00,384.67,385.08,384.09,384.17,930586.0,361.0427,361.4275,360.4984,360.5734,930586.0
2021-02-25 14:55:00,384.17,384.58,384.05,384.13,788857.0,360.5734,360.9583,360.4608,360.5359,788857.0
2021-02-25 15:00:00,384.13,384.66,383.82,383.83,897786.0,360.5359,361.0333,360.2449,360.2543,897786.0
2021-02-25 15:05:00,383.84,384.1,382.64,382.88,1546837.0,360.2637,360.5077,359.1374,359.3627,1546837.0
2021-02-25 15:10:00,382.86,383.68,382.8,382.99,1585199.0,359.3439,360.1135,359.2876,359.4659,1585199.0
2021-02-25 15:15:00,382.96,383.18,382.29,382.65,1724107.0,359.4378,359.6442,358.8089,359.1468,1724107.0
2021-02-25 15:20:00,382.64,383.14,381.99,382.15,1719135.0,359.1374,359.6067,358.5273,358.6775,1719135.0
2021-02-25 15:25:00,382.14,382.88,382.11,382.25,1724868.0,358.6681,359.3627,358.64,358.7714,1724868.0
2021-02-25 15:30:00,382.26,382.88,381.51,381.51,2053028.0,358.7808,359.3627,358.0768,358.0768,2053028.0
2021-02-25 15:35:00,381.51,381.75,380.77,381.54,2548164.0,358.0768,358.3021,357.3823,358.105,2548164.0
2021-02-25 15:40:00,381.54,382.64,380.98,382.5,2590531.0,358.105,359.1374,357.5794,359.006,2590531.0
2021-02-25 15:45:00,382.5,383.96,382.37,383.41,2949572.0,359.006,360.3763,358.884,359.8601,2949572.0
2021-02-25 15:50:00,383.43,383.69,382.52,383.16,3137540.0,359.8789,360.1229,359.0248,359.6255,3137540.0
2021-02-25 15:55:00,383.15,383.17,382.29,382.39,5470169.0,359.6161,359.6349,358.8089,358.9028,5470169.0
2021-02-26 09:30:00,384.36,384.67,383.49,383.61,2872326.0,360.7518,361.0427,359.9352,360.0478,2872326.0
2021-02-26 09:35:00,383.6,384.0,383.21,383.74,2232282.0,360.0384,360.4139,359.6724,360.1699,2232282.0
2021-02-26 09:40:00,383.73,384.34,383.3,383.98,2030768.0,360.1605,360.733,359.7569,360.3951,2030768.0
2021-02-26 09:45:00,383.98,384.88,383.42,383.64,2120067.0,360.3951,361.2398,359.8695,360.076,2120067.0
2021-02-26 09:50:00,383.65,383.74,382.59,382.64,2183531.0,360.0854,360.1699,359.0905,359.1374,2183531.0
2021-02-26 09:55:00,382.63,382.68,381.91,382.07,2771161.0,359.128,359.175,358.4523,358.6024,2771161.0
2021-02-26 10:00:00,382.06,382.21,381.17,382.1,3360269.0,358.593,358.7338,357.7577,358.6306,3360269.0
2021-02-26 10:05:00,382.1,382.4,380.61,380.68,2627247.0,358.6306,358.9122,357.2321,357.2978,2627247.0
2021-02-26 10:10:00,380.69,381.4,380.44,381.15,2487845.0,357.3072,357.9736,357.0725,357.7389,2487845.0
2021-02-26 10:15:00,381.12,381.63,380.44,381.08,2368401.0,357.7108,358.1895,357.0725,357.6732,2368401.0
2021-02-26 10:20:00,381.07,381.3,380.05,380.26,2706092.0,357.6638,357.8797,356.7065,356.9036,2706092.0
2021-02-26 10:25:00,380.27,381.16,378.25,378.55,3955106.0,356.913,357.7483,355.0171,355.2986,3955106.0
2021-02-26 10:30:00,378.5,379.77,378.49,379.21,2813676.0,355.2517,356.4437,355.2423,355.9181,2813676.0
2021-02-26 10:35:00,379.23,381.67,378.75,381.4,2867751.0,355.9369,358.227,355.4863,357.9736,2867751.0
2021-02-26 10:40:00,381.39,381.94,380.98,381.75,2177537.0,357.9642,358.4804,357.5794,358.3021,2177537.0
2021-02-26 10:45:00,381.76,382.76,381.59,382.51,2111905.0,358.3115,359.25,358.1519,359.0154,2111905.0
2021-02-26 10:50:00,382.5,382.95,381.83,382.62,1566541.0,359.006,359.4284,358.3772,359.1186,1566541.0
2021-02-26 10:55:00,382.62,382.79,381.92,382.37,1057383.0,359.1186,359.2782,358.4616,358.884,1057383.0
2021-02-26 11:00:00,382.37,383.48,381.93,383.36,1513099.0,358.884,359.9258,358.471,359.8132,1513099.0
2021-02-26 11:05:00,383.37,383.73,382.92,383.11,1399968.0,359.8226,360.1605,359.4002,359.5785,1399968.0
2021-02-26 11:10:00,383.12,383.33,382.24,382.52,918864.0,359.5879,359.785,358.762,359.0248,918864.0
2021-02-26 11:15:00,382.53,383.07,381.89,382.09,923499.0,359.0342,359.541,358.4335,358.6212,923499.0
2021-02-26 11:20:00,382.09,382.22,381.41,381.69,901602.0,358.6212,358.7432,357.983,358.2458,901602.0
2021-02-26 11:25:00,381.7,382.33,381.6,381.87,851121.0,358.2552,358.8465,358.1613,358.4147,851121.0
2021-02-26 11:30:00,381.87,383.43,381.74,383.26,970805.0,358.4147,359.8789,358.2927,359.7193,970805.0
2021-02-26 11:35:00,383.25,384.19,383.24,384.02,1041348.0,359.7099,360.5922,359.7006,360.4327,1041348.0
2021-02-26 11:40:00,384.02,384.23,383.62,383.7,852314.0,360.4327,360.6298,360.0572,360.1323,852314.0
2021-02-26 11:45:00,383.69,383.83,382.94,383.49,658412.0,360.1229,360.2543,359.419,359.9352,658412.0
2021-02-26 11:50:00,383.49,383.62,382.85,383.13,587053.0,359.9352,360.0572,359.3345,359.5973,587053.0
2021-02-26 11:55:00,383.12,383.51,382.94,383.51,605354.0,359.5879,359.954,359.419,359.954,605354.0
2021-02-26 12:00:00,383.5,383.9,383.24,383.69,573443.0,359.9446,360.32,359.7006,360.1229,573443.0
2021-02-26 12:05:00,383.68,384.57,382.95,384.54,775474.0,360.1135,360.9489,359.4284,360.9207,775474.0
2021-02-26 12:10:00,384.53,385.34,384.45,385.17,1145278.0,360.9113,361.6716,360.8362,361.512,1145278.0
2021-02-26 12:15:00,385.18,385.58,384.9,385.46,720017.0,361.5214,361.8968,361.2586,361.7842,720017.0
2021-02-26 12:20:00,385.45,385.54,385.02,385.2,600021.0,361.7748,361.8593,361.3712,361.5402,600021.0
2021-02-26 12:25:00,385.19,385.25,384.57,384.7,490871.0,361.5308,361.5871,360.9489,361.0709,490871.0
2021-02-26 12:30:00,384.7,385.22,384.7,384.93,450192.0,361.0709,361.5589,361.0709,361.2868,450192.0
2021-02-26 12:35:00,384.94,385.16,384.38,384.44,463500.0,361.2961,361.5026,360.7705,360.8269,463500.0
2021-02-26 12:40:00,384.44,384.63,384.19,384.41,397803.0,360.8269,361.0052,360.5922,360.7987,397803.0
2021-02-26 12:45:00,384.42,384.6,384.05,384.29,501388.0,360.8081,360.977,360.4608,360.6861,501388.0
2021-02-26 12:50:00,384.3,384.92,384.01,384.5,605149.0,360.6955,361.2774,360.4233,360.8832,605149.0
2021-02-26 12:55:00,384.46,384.47,383.44,383.58,660125.0,360.8456,360.855,359.8883,360.0197,660125.0
2021-02-26 13:00:00,383.58,383.65,382.68,383.09,756721.0,360.0197,360.0854,359.175,359.5598,756721.0
2021-02-26 13:05:00,383.07,383.75,382.67,383.72,672260.0,359.541,360.1792,359.1656,360.1511,672260.0
2021-02-26 13:10:00,383.72,383.74,383.34,383.56,480618.0,360.1511,360.1699,359.7944,360.0009,480618.0
2021-02-26 13:15:00,383.57,384.03,383.37,383.91,661143.0,360.0103,360.442,359.8226,360.3294,661143.0
2021-02-26 13:20:00,383.91,384.53,383.89,384.35,497508.0,360.3294,360.9113,360.3106,360.7424,497508.0
2021-02-26 13:25:00,384.34,384.71,384.34,384.52,584982.0,360.733,361.0803,360.733,360.9019,584982.0
2021-02-26 13:30:00,384.53,384.67,383.51,383.71,690294.0,360.9113,361.0427,359.954,360.1417,690294.0
2021-02-26 13:35:00,383.73,383.79,383.02,383.18,650070.0,360.1605,360.2168,359.4941,359.6442,650070.0
2021-02-26 13:40:00,383.18,383.56,382.95,383.52,749445.0,359.6442,360.0009,359.4284,359.9634,749445.0
2021-02-26 13:45:00,383.51,383.97,382.02,382.46,1409665.0,359.954,360.3857,358.5555,358.9685,1409665.0
2021-02-26 13:50:00,382.45,382.54,381.9,382.03,1242504.0,358.9591,359.0436,358.4429,358.5649,1242504.0
2021-02-26 13:55:00,382.03,382.8,381.91,382.19,1080595.0,358.5649,359.2876,358.4523,358.7151,1080595.0
2021-02-26 14:00:00,382.19,382.89,381.79,381.86,1240606.0,358.7151,359.3721,358.3396,358.4053,1240606.0
2021-02-26 14:05:00,381.85,382.28,381.54,381.99,1326626.0,358.3959,358.7995,358.105,358.5273,1326626.0
2021-02-26 14:10:00,381.98,382.29,381.67,382.11,1010982.0,358.518,358.8089,358.227,358.64,1010982.0
2021-02-26 14:15:00,382.11,382.5,381.13,381.21,1431527.0,358.64,359.006,357.7202,357.7952,1431527.0
2021-02-26 14:20:00,381.23,381.85,381.02,381.37,1327056.0,357.814,358.3959,357.6169,357.9454,1327056.0
2021-02-26 14:25:00,381.37,381.99,381.33,381.81,833328.0,357.9454,358.5273,357.9079,358.3584,833328.0
2021-02-26 14:30:00,381.81,382.6,381.47,382.56,944793.0,358.3584,359.0999,358.0393,359.0623,944793.0
2021-02-26 14:35:00,382.57,382.78,382.36,382.58,768648.0,359.0717,359.2688,358.8746,359.0811,768648.0
2021-02-26 14:40:00,382.56,382.68,381.88,382.18,776097.0,359.0623,359.175,358.4241,358.7057,776097.0
2021-02-26 14:45:00,382.18,383.17,382.18,383.12,978930.0,358.7057,359.6349,358.7057,359.5879,978930.0
2021-02-26 14:50:00,383.11,383.27,382.68,382.96,794308.0,359.5785,359.7287,359.175,359.4378,794308.0
2021-02-26 14:55:00,382.94,383.21,382.69,382.95,644200.0,359.419,359.6724,359.1843,359.4284,644200.0
2021-02-26 15:00:00,382.94,383.85,382.91,383.77,743972.0,359.419,360.2731,359.3908,360.198,743972.0
2021-02-26 15:05:00,383.77,384.38,383.48,384.28,1005232.0,360.198,360.7705,359.9258,360.6767,1005232.0
2021-02-26 15:10:00,384.27,384.41,383.65,383.75,862113.0,360.6673,360.7987,360.0854,360.1792,862113.0
2021-02-26 15:15:00,383.74,384.29,383.74,384.06,613611.0,360.1699,360.6861,360.1699,360.4702,613611.0
2021-02-26 15:20:00,384.06,384.24,383.2,383.24,999451.0,360.4702,360.6391,359.663,359.7006,999451.0
2021-02-26 15:25:00,383.23,383.25,382.47,382.52,1514831.0,359.6912,359.7099,358.9779,359.0248,1514831.0
2021-02-26 15:30:00,382.52,382.73,382.32,382.55,1135429.0,359.0248,359.2219,358.8371,359.0529,1135429.0
2021-02-26 15:35:00,382.52,382.75,382.22,382.52,985372.0,359.0248,359.2407,358.7432,359.0248,985372.0
2021-02-26 15:40:00,382.51,383.54,382.3,383.25,1608745.0,359.0154,359.9821,358.8183,359.7099,1608745.0
2021-02-26 15:45:00,383.25,384.81,383.25,384.6,1958539.0,359.7099,361.1741,359.7099,360.977,1958539.0
2021-02-26 15:50:00,384.59,384.61,382.1,382.15,4333357.0,360.9676,360.9864,358.6306,358.6775,4333357.0
2021-02-26 15:55:00,382.16,382.57,380.2,380.25,10200734.0,358.6869,359.0717,356.8473,356.8942,10200734.0
2021-03-01 09:30:00,385.59,386.43,385.54,386.38,3977571.0,361.9062,362.6946,361.8593,362.6477,3977571.0
2021-03-01 09:35:00,386.39,386.56,385.57,385.92,2546061.0,362.6571,362.8166,361.8874,362.216,2546061.0
2021-03-01 09:40:00,385.92,386.63,385.91,386.53,1617996.0,362.216,362.8823,362.2066,362.7885,1617996.0
2021-03-01 09:45:00,386.53,386.91,386.25,386.33,2141413.0,362.7885,363.1451,362.5257,362.6008,2141413.0
2021-03-01 09:50:00,386.33,386.8,386.01,386.62,1484710.0,362.6008,363.0419,362.3004,362.873,1484710.0
2021-03-01 09:55:00,386.64,387.04,386.64,386.93,1712196.0,362.8917,363.2672,362.8917,363.1639,1712196.0
2021-03-01 10:00:00,386.94,387.58,386.47,387.33,2117398.0,363.1733,363.774,362.7322,363.5393,2117398.0
2021-03-01 10:05:00,387.33,387.61,386.84,387.19,1908926.0,363.5393,363.8021,363.0794,363.4079,1908926.0
2021-03-01 10:10:00,387.19,387.43,386.95,387.26,2150380.0,363.4079,363.6332,363.1827,363.4736,2150380.0
2021-03-01 10:15:00,387.26,388.17,387.25,388.14,1611191.0,363.4736,364.3278,363.4643,364.2996,1611191.0
2021-03-01 10:20:00,388.16,388.4,387.22,388.2,974366.0,364.3184,364.5436,363.4361,364.3559,974366.0
2021-03-01 10:25:00,388.2,388.23,387.92,388.03,953969.0,364.3559,364.3841,364.0931,364.1963,953969.0
2021-03-01 10:30:00,388.03,388.48,387.93,388.31,1109176.0,364.1963,364.6187,364.1025,364.4592,1109176.0
2021-03-01 10:35:00,388.31,388.67,388.21,388.63,905436.0,364.4592,364.797,364.3653,364.7595,905436.0
2021-03-01 10:40:00,388.64,388.82,388.51,388.78,1015646.0,364.7689,364.9378,364.6469,364.9003,1015646.0
2021-03-01 10:45:00,388.78,388.86,388.46,388.83,731927.0,364.9003,364.9754,364.5999,364.9472,731927.0
2021-03-01 10:50:00,388.82,388.96,388.76,388.91,494189.0,364.9378,365.0692,364.8815,365.0223,494189.0
2021-03-01 10:55:00,388.9,389.14,388.83,388.99,989587.0,365.0129,365.2382,364.9472,365.0974,989587.0
2021-03-01 11:00:00,388.99,389.09,388.56,388.59,1075377.0,365.0974,365.1912,364.6938,364.722,1075377.0
2021-03-01 11:05:00,388.59,388.97,388.4,388.96,1712158.0,364.722,365.0786,364.5436,365.0692,1712158.0
2021-03-01 11:10:00,388.96,389.25,388.9,389.13,639086.0,365.0692,365.3414,365.0129,365.2288,639086.0
2021-03-01 11:15:00,389.14,389.4,389.07,389.39,531912.0,365.2382,365.4822,365.1725,365.4728,531912.0
2021-03-01 11:20:00,389.4,389.41,389.17,389.18,438948.0,365.4822,365.4916,365.2663,365.2757,438948.0
2021-03-01 11:25:00,389.18,389.27,388.7,388.82,651400.0,365.2757,365.3602,364.8252,364.9378,651400.0
2021-03-01 11:30:00,388.81,388.99,388.72,388.91,560112.0,364.9284,365.0974,364.844,365.0223,560112.0
2021-03-01 11:35:00,388.92,389.21,388.86,388.95,727949.0,365.0317,365.3039,364.9754,365.0598,727949.0
2021-03-01 11:40:00,388.96,389.43,388.89,389.41,705705.0,365.0692,365.5104,365.0035,365.4916,705705.0
2021-03-01 11:45:00,389.42,389.42,389.16,389.28,558105.0,365.501,365.501,365.2569,365.3696,558105.0
2021-03-01 11:50:00,389.28,389.37,389.18,389.33,454254.0,365.3696,365.454,365.2757,365.4165,454254.0
2021-03-01 11:55:00,389.33,389.5,389.17,389.37,640690.0,365.4165,365.5761,365.2663,365.454,640690.0
2021-03-01 12:00:00,389.38,389.68,389.35,389.44,739100.0,365.4634,365.745,365.4353,365.5197,739100.0
2021-03-01 12:05:00,389.43,389.65,389.41,389.56,471108.0,365.5104,365.7168,365.4916,365.6324,471108.0
2021-03-01 12:10:00,389.55,389.63,389.43,389.47,366352.0,365.623,365.6981,365.5104,365.5479,366352.0
2021-03-01 12:15:00,389.46,389.47,389.01,389.09,1051648.0,365.5385,365.5479,365.1162,365.1912,1051648.0
2021-03-01 12:20:00,389.09,389.44,389.08,389.43,505986.0,365.1912,365.5197,365.1819,365.5104,505986.0
2021-03-01 12:25:00,389.42,389.48,389.32,389.32,267223.0,365.501,365.5573,365.4071,365.4071,267223.0
2021-03-01 12:30:00,389.34,389.53,389.28,389.51,325672.0,365.4259,365.6042,365.3696,365.5854,325672.0
2021-03-01 12:35:00,389.5,389.57,389.29,389.31,266288.0,365.5761,365.6418,365.379,365.3977,266288.0
2021-03-01 12:40:00,389.32,389.4,389.08,389.4,307060.0,365.4071,365.4822,365.1819,365.4822,307060.0
2021-03-01 12:45:00,389.4,389.65,389.3,389.64,309058.0,365.4822,365.7168,365.3883,365.7075,309058.0
2021-03-01 12:50:00,389.64,389.68,389.27,389.31,300682.0,365.7075,365.745,365.3602,365.3977,300682.0
2021-03-01 12:55:00,389.31,389.33,388.76,388.91,719094.0,365.3977,365.4165,364.8815,365.0223,719094.0
2021-03-01 13:00:00,388.93,389.02,388.63,388.85,648178.0,365.0411,365.1255,364.7595,364.966,648178.0
2021-03-01 13:05:00,388.86,389.0,388.71,388.72,469254.0,364.9754,365.1068,364.8346,364.844,469254.0
2021-03-01 13:10:00,388.72,388.81,388.36,388.41,706102.0,364.844,364.9284,364.5061,364.553,706102.0
2021-03-01 13:15:00,388.43,388.54,388.25,388.51,639833.0,364.5718,364.675,364.4028,364.6469,639833.0
2021-03-01 13:20:00,388.51,388.91,388.45,388.86,676426.0,364.6469,365.0223,364.5906,364.9754,676426.0
2021-03-01 13:25:00,388.86,389.06,388.84,389.02,295288.0,364.9754,365.1631,364.9566,365.1255,295288.0
2021-03-01 13:30:00,389.02,389.33,389.01,389.3,390646.0,365.1255,365.4165,365.1162,365.3883,390646.0
2021-03-01 13:35:00,389.3,389.47,389.22,389.44,368130.0,365.3883,365.5479,365.3133,365.5197,368130.0
2021-03-01 13:40:00,389.45,389.68,389.44,389.62,370658.0,365.5291,365.745,365.5197,365.6887,370658.0
2021-03-01 13:45:00,389.62,389.66,389.33,389.53,557404.0,365.6887,365.7262,365.4165,365.6042,557404.0
2021-03-01 13:50:00,389.52,389.63,389.37,389.46,251755.0,365.5948,365.6981,365.454,365.5385,251755.0
2021-03-01 13:55:00,389.46,389.57,389.42,389.51,367708.0,365.5385,365.6418,365.501,365.5854,367708.0
2021-03-01 14:00:00,389.51,389.85,389.4,389.83,505917.0,365.5854,365.9046,365.4822,365.8858,505917.0
2021-03-01 14:05:00,389.82,390.38,389.72,390.17,1474955.0,365.8764,366.402,365.7825,366.2049,1474955.0
2021-03-01 14:10:00,390.16,390.48,390.07,390.35,780098.0,366.1955,366.4959,366.111,366.3739,780098.0
2021-03-01 14:15:00,390.36,390.42,390.22,390.28,338907.0,366.3832,366.4396,366.2518,366.3081,338907.0
2021-03-01 14:20:00,390.29,390.45,390.22,390.29,383789.0,366.3175,366.4677,366.2518,366.3175,383789.0
2021-03-01 14:25:00,390.28,390.42,390.25,390.42,385926.0,366.3081,366.4396,366.28,366.4396,385926.0
2021-03-01 14:30:00,390.42,390.49,390.29,390.41,303426.0,366.4396,366.5053,366.3175,366.4302,303426.0
2021-03-01 14:35:00,390.41,390.57,390.41,390.48,442745.0,366.4302,366.5803,366.4302,366.4959,442745.0
2021-03-01 14:40:00,390.48,390.84,390.45,390.8,428407.0,366.4959,366.8338,366.4677,366.7962,428407.0
2021-03-01 14:45:00,390.81,390.84,390.56,390.67,739918.0,366.8056,366.8338,366.571,366.6742,739918.0
2021-03-01 14:50:00,390.67,390.92,390.66,390.9,383819.0,366.6742,366.9088,366.6648,366.8901,383819.0
2021-03-01 14:55:00,390.9,390.9,390.51,390.52,393897.0,366.8901,366.8901,366.524,366.5334,393897.0
2021-03-01 15:00:00,390.53,390.73,390.52,390.6,422445.0,366.5428,366.7305,366.5334,366.6085,422445.0
2021-03-01 15:05:00,390.61,390.61,390.34,390.47,593719.0,366.6179,366.6179,366.3645,366.4865,593719.0
2021-03-01 15:10:00,390.48,390.54,390.32,390.36,487423.0,366.4959,366.5522,366.3457,366.3832,487423.0
2021-03-01 15:15:00,390.36,390.41,389.98,390.23,943505.0,366.3832,366.4302,366.0266,366.2612,943505.0
2021-03-01 15:20:00,390.24,390.49,390.23,390.39,597021.0,366.2706,366.5053,366.2612,366.4114,597021.0
2021-03-01 15:25:00,390.4,390.42,390.15,390.34,699872.0,366.4208,366.4396,366.1861,366.3645,699872.0
2021-03-01 15:30:00,390.34,390.49,390.02,390.13,1143695.0,366.3645,366.5053,366.0641,366.1674,1143695.0
2021-03-01 15:35:00,390.13,390.2,389.58,389.62,1597984.0,366.1674,366.2331,365.6511,365.6887,1597984.0
2021-03-01 15:40:00,389.62,390.0,389.59,389.72,1645570.0,365.6887,366.0453,365.6605,365.7825,1645570.0
2021-03-01 15:45:00,389.71,389.85,389.32,389.34,2244890.0,365.7732,365.9046,365.4071,365.4259,2244890.0
2021-03-01 15:50:00,389.33,389.69,389.1,389.63,3749739.0,365.4165,365.7544,365.2006,365.6981,3749739.0
2021-03-01 15:55:00,389.63,389.85,389.0,389.52,5929968.0,365.6981,365.9046,365.1068,365.5948,5929968.0
2021-03-02 09:30:00,389.82,390.07,389.15,389.44,1873485.0,365.8764,366.111,365.2476,365.5197,1873485.0
2021-03-02 09:35:00,389.44,389.56,389.13,389.28,1135494.0,365.5197,365.6324,365.2288,365.3696,1135494.0
2021-03-02 09:40:00,389.26,389.42,388.74,389.07,1126909.0,365.3508,365.501,364.8627,365.1725,1126909.0
2021-03-02 09:45:00,389.07,389.31,388.25,388.35,1259527.0,365.1725,365.3977,364.4028,364.4967,1259527.0
2021-03-02 09:50:00,388.34,389.02,388.2,389.0,1864784.0,364.4873,365.1255,364.3559,365.1068,1864784.0
2021-03-02 09:55:00,389.01,389.74,388.88,389.3,1518256.0,365.1162,365.8013,364.9941,365.3883,1518256.0
2021-03-02 10:00:00,389.31,389.58,389.09,389.4,942779.0,365.3977,365.6511,365.1912,365.4822,942779.0
2021-03-02 10:05:00,389.4,389.65,389.12,389.6,487018.0,365.4822,365.7168,365.2194,365.6699,487018.0
2021-03-02 10:10:00,389.61,389.72,388.6,388.83,1045814.0,365.6793,365.7825,364.7313,364.9472,1045814.0
2021-03-02 10:15:00,388.82,389.61,388.71,389.15,976331.0,364.9378,365.6793,364.8346,365.2476,976331.0
2021-03-02 10:20:00,389.12,389.46,388.62,388.66,620931.0,365.2194,365.5385,364.7501,364.7877,620931.0
2021-03-02 10:25:00,388.67,388.84,387.53,387.55,1021492.0,364.797,364.9566,363.7271,363.7458,1021492.0
2021-03-02 10:30:00,387.54,388.28,387.49,388.03,1253164.0,363.7364,364.431,363.6895,364.1963,1253164.0
2021-03-02 10:35:00,388.03,388.22,387.31,387.38,932359.0,364.1963,364.3747,363.5206,363.5863,932359.0
2021-03-02 10:40:00,387.38,387.66,387.25,387.56,723543.0,363.5863,363.8491,363.4643,363.7552,723543.0
2021-03-02 10:45:00,387.55,388.21,387.08,388.19,867920.0,363.7458,364.3653,363.3047,364.3465,867920.0
2021-03-02 10:50:00,388.18,388.27,387.94,388.27,635496.0,364.3371,364.4216,364.1119,364.4216,635496.0
2021-03-02 10:55:00,388.27,388.43,388.13,388.17,629051.0,364.4216,364.5718,364.2902,364.3278,629051.0
2021-03-02 11:00:00,388.13,388.23,387.21,387.96,1073830.0,364.2902,364.3841,363.4267,364.1306,1073830.0
2021-03-02 11:05:00,387.95,388.39,387.9,388.21,613920.0,364.1213,364.5342,364.0743,364.3653,613920.0
2021-03-02 11:10:00,388.21,388.26,387.66,387.8,648448.0,364.3653,364.4122,363.8491,363.9805,648448.0
2021-03-02 11:15:00,387.78,387.82,387.07,387.54,621866.0,363.9617,363.9992,363.2953,363.7364,621866.0
2021-03-02 11:20:00,387.52,387.7,386.95,387.08,795774.0,363.7177,363.8866,363.1827,363.3047,795774.0
2021-03-02 11:25:00,387.09,388.05,386.95,388.0,900414.0,363.3141,364.2151,363.1827,364.1682,900414.0
2021-03-02 11:30:00,388.0,388.02,386.95,387.1,930738.0,364.1682,364.187,363.1827,363.3235,930738.0
2021-03-02 11:35:00,387.11,387.34,386.94,387.17,692826.0,363.3329,363.5487,363.1733,363.3892,692826.0
2021-03-02 11:40:00,387.17,387.17,386.0,387.12,1162301.0,363.3892,363.3892,362.291,363.3422,1162301.0
2021-03-02 11:45:00,387.13,387.61,386.86,387.55,697436.0,363.3516,363.8021,363.0982,363.7458,697436.0
2021-03-02 11:50:00,387.53,387.75,387.24,387.73,529843.0,363.7271,363.9335,363.4549,363.9148,529843.0
2021-03-02 11:55:00,387.74,387.74,387.43,387.52,333973.0,363.9242,363.9242,363.6332,363.7177,333973.0
2021-03-02 12:00:00,387.52,388.0,387.21,388.0,656223.0,363.7177,364.1682,363.4267,364.1682,656223.0
2021-03-02 12:05:00,387.99,388.21,387.73,388.0,888594.0,364.1588,364.3653,363.9148,364.1682,888594.0
2021-03-02 12:10:00,387.99,388.15,387.82,387.97,465796.0,364.1588,364.309,363.9992,364.14,465796.0
2021-03-02 12:15:00,387.98,388.59,387.97,388.43,460484.0,364.1494,364.722,364.14,364.5718,460484.0
2021-03-02 12:20:00,388.43,388.48,388.31,388.35,239793.0,364.5718,364.6187,364.4592,364.4967,239793.0
2021-03-02 12:25:00,388.35,388.38,387.98,388.23,437317.0,364.4967,364.5249,364.1494,364.3841,437317.0
2021-03-02 12:30:00,388.22,388.47,388.16,388.38,254651.0,364.3747,364.6093,364.3184,364.5249,254651.0
2021-03-02 12:35:00,388.37,388.88,388.36,388.79,428171.0,364.5155,364.9941,364.5061,364.9097,428171.0
2021-03-02 12:40:00,388.8,389.09,388.8,388.99,306234.0,364.9191,365.1912,364.9191,365.0974,306234.0
2021-03-02 12:45:00,388.98,389.05,388.78,388.81,358206.0,365.088,365.1537,364.9003,364.9284,358206.0
2021-03-02 12:50:00,388.81,388.98,388.63,388.96,305638.0,364.9284,365.088,364.7595,365.0692,305638.0
2021-03-02 12:55:00,388.96,389.0,388.45,388.64,459481.0,365.0692,365.1068,364.5906,364.7689,459481.0
2021-03-02 13:00:00,388.65,389.17,388.65,389.09,480721.0,364.7783,365.2663,364.7783,365.1912,480721.0
2021-03-02 13:05:00,389.1,389.2,388.87,389.04,288411.0,365.2006,365.2945,364.9848,365.1443,288411.0
2021-03-02 13:10:00,389.04,389.42,389.04,389.42,268690.0,365.1443,365.501,365.1443,365.501,268690.0
2021-03-02 13:15:00,389.42,389.42,389.09,389.13,305074.0,365.501,365.501,365.1912,365.2288,305074.0
2021-03-02 13:20:00,389.13,389.18,388.93,389.15,304470.0,365.2288,365.2757,365.0411,365.2476,304470.0
2021-03-02 13:25:00,389.15,389.24,388.78,389.1,312126.0,365.2476,365.332,364.9003,365.2006,312126.0
2021-03-02 13:30:00,389.11,389.6,389.07,389.37,441410.0,365.21,365.6699,365.1725,365.454,441410.0
2021-03-02 13:35:00,389.37,389.74,389.33,389.67,498189.0,365.454,365.8013,365.4165,365.7356,498189.0
2021-03-02 13:40:00,389.66,389.72,389.31,389.38,725086.0,365.7262,365.7825,365.3977,365.4634,725086.0
2021-03-02 13:45:00,389.39,389.71,389.36,389.64,230551.0,365.4728,365.7732,365.4447,365.7075,230551.0
2021-03-02 13:50:00,389.65,389.68,389.26,389.31,230062.0,365.7168,365.745,365.3508,365.3977,230062.0
2021-03-02 13:55:00,389.32,389.49,389.17,389.23,343791.0,365.4071,365.5667,365.2663,365.3226,343791.0
2021-03-02 14:00:00,389.23,389.54,389.18,389.29,635854.0,365.3226,365.6136,365.2757,365.379,635854.0
2021-03-02 14:05:00,389.29,389.35,388.78,388.81,597963.0,365.379,365.4353,364.9003,364.9284,597963.0
2021-03-02 14:10:00,388.79,388.86,388.49,388.51,687967.0,364.9097,364.9754,364.6281,364.6469,687967.0
2021-03-02 14:15:00,388.51,388.64,388.31,388.44,520424.0,364.6469,364.7689,364.4592,364.5812,520424.0
2021-03-02 14:20:00,388.44,388.85,388.4,388.79,436975.0,364.5812,364.966,364.5436,364.9097,436975.0
2021-03-02 14:25:00,388.78,388.82,388.3,388.32,320982.0,364.9003,364.9378,364.4498,364.4685,320982.0
2021-03-02 14:30:00,388.35,388.56,388.15,388.54,505728.0,364.4967,364.6938,364.309,364.675,505728.0
2021-03-02 14:35:00,388.51,388.75,388.32,388.64,402885.0,364.6469,364.8721,364.4685,364.7689,402885.0
2021-03-02 14:40:00,388.64,388.9,388.5,388.55,417669.0,364.7689,365.0129,364.6375,364.6844,417669.0
2021-03-02 14:45:00,388.55,388.92,388.48,388.87,318160.0,364.6844,365.0317,364.6187,364.9848,318160.0
2021-03-02 14:50:00,388.88,389.23,388.75,389.08,559576.0,364.9941,365.3226,364.8721,365.1819,559576.0
2021-03-02 14:55:00,389.08,389.35,388.94,389.05,374431.0,365.1819,365.4353,365.0505,365.1537,374431.0
2021-03-02 15:00:00,389.03,389.25,388.96,389.13,438755.0,365.1349,365.3414,365.0692,365.2288,438755.0
2021-03-02 15:05:00,389.14,389.35,389.1,389.27,319541.0,365.2382,365.4353,365.2006,365.3602,319541.0
2021-03-02 15:10:00,389.27,389.36,388.83,388.87,641833.0,365.3602,365.4447,364.9472,364.9848,641833.0
2021-03-02 15:15:00,388.88,389.0,388.01,388.03,752379.0,364.9941,365.1068,364.1776,364.1963,752379.0
2021-03-02 15:20:00,388.03,388.29,387.91,388.08,842425.0,364.1963,364.4404,364.0837,364.2433,842425.0
2021-03-02 15:25:00,388.09,388.25,387.84,387.85,714449.0,364.2527,364.4028,364.018,364.0274,714449.0
2021-03-02 15:30:00,387.86,388.22,387.63,387.87,867278.0,364.0368,364.3747,363.8209,364.0462,867278.0
2021-03-02 15:35:00,387.85,387.99,387.57,387.65,683369.0,364.0274,364.1588,363.7646,363.8397,683369.0
2021-03-02 15:40:00,387.66,387.82,387.46,387.78,1097847.0,363.8491,363.9992,363.6614,363.9617,1097847.0
2021-03-02 15:45:00,387.78,388.14,387.42,387.76,1085363.0,363.9617,364.2996,363.6238,363.9429,1085363.0
2021-03-02 15:50:00,387.69,387.82,387.09,387.16,2014499.0,363.8772,363.9992,363.3141,363.3798,2014499.0
2021-03-02 15:55:00,387.15,387.24,386.3,386.56,3252754.0,363.3704,363.4549,362.5726,362.8166,3252754.0
2021-03-03 09:30:00,385.79,386.83,385.7,386.46,2643421.0,362.0939,363.0701,362.0095,362.7228,2643421.0
2021-03-03 09:35:00,386.46,386.64,385.27,385.63,2076508.0,362.7228,362.8917,361.6059,361.9438,2076508.0
2021-03-03 09:40:00,385.63,385.72,384.86,385.33,2009009.0,361.9438,362.0282,361.2211,361.6622,2009009.0
2021-03-03 09:45:00,385.33,385.92,384.77,385.71,2000320.0,361.6622,362.216,361.1366,362.0188,2000320.0
2021-03-03 09:50:00,385.71,386.3,385.64,385.93,1419954.0,362.0188,362.5726,361.9531,362.2253,1419954.0
2021-03-03 09:55:00,385.91,386.08,384.33,384.51,1786623.0,362.2066,362.3661,360.7236,360.8926,1786623.0
2021-03-03 10:00:00,384.49,384.99,384.22,384.53,1731260.0,360.8738,361.3431,360.6204,360.9113,1731260.0
2021-03-03 10:05:00,384.52,385.08,384.02,384.88,1740689.0,360.9019,361.4275,360.4327,361.2398,1740689.0
2021-03-03 10:10:00,384.88,384.97,383.65,383.7,1638602.0,361.2398,361.3243,360.0854,360.1323,1638602.0
2021-03-03 10:15:00,383.68,383.82,383.11,383.59,1747532.0,360.1135,360.2449,359.5785,360.0291,1747532.0
2021-03-03 10:20:00,383.58,384.31,383.38,384.28,1841218.0,360.0197,360.7048,359.832,360.6767,1841218.0
2021-03-03 10:25:00,384.28,384.72,383.84,384.0,1529032.0,360.6767,361.0897,360.2637,360.4139,1529032.0
2021-03-03 10:30:00,384.0,384.74,383.29,384.46,1745964.0,360.4139,361.1084,359.7475,360.8456,1745964.0
2021-03-03 10:35:00,384.46,384.79,384.2,384.73,1331228.0,360.8456,361.1554,360.6016,361.099,1331228.0
2021-03-03 10:40:00,384.72,384.76,383.88,383.98,1416723.0,361.0897,361.1272,360.3013,360.3951,1416723.0
2021-03-03 10:45:00,383.98,385.18,383.73,384.66,1587987.0,360.3951,361.5214,360.1605,361.0333,1587987.0
2021-03-03 10:50:00,384.66,384.99,384.3,384.65,1203436.0,361.0333,361.3431,360.6955,361.024,1203436.0
2021-03-03 10:55:00,384.64,385.45,384.21,385.14,1357332.0,361.0146,361.7748,360.611,361.4839,1357332.0
2021-03-03 11:00:00,385.13,385.67,385.05,385.31,1203953.0,361.4745,361.9813,361.3994,361.6434,1203953.0
2021-03-03 11:05:00,385.29,385.86,385.27,385.39,984432.0,361.6246,362.1596,361.6059,361.7185,984432.0
2021-03-03 11:10:00,385.39,385.6,385.13,385.24,928999.0,361.7185,361.9156,361.4745,361.5777,928999.0
2021-03-03 11:15:00,385.24,386.0,384.77,385.97,1112488.0,361.5777,362.291,361.1366,362.2629,1112488.0
2021-03-03 11:20:00,385.95,386.26,385.78,386.14,908454.0,362.2441,362.5351,362.0845,362.4224,908454.0
2021-03-03 11:25:00,386.13,386.35,385.93,386.32,654537.0,362.4131,362.6195,362.2253,362.5914,654537.0
2021-03-03 11:30:00,386.32,386.45,386.11,386.11,592462.0,362.5914,362.7134,362.3943,362.3943,592462.0
2021-03-03 11:35:00,386.11,386.33,385.72,385.81,790771.0,362.3943,362.6008,362.0282,362.1127,790771.0
2021-03-03 11:40:00,385.83,385.96,385.42,385.59,628489.0,362.1315,362.2535,361.7467,361.9062,628489.0
2021-03-03 11:45:00,385.6,385.86,385.41,385.57,473207.0,361.9156,362.1596,361.7373,361.8874,473207.0
2021-03-03 11:50:00,385.56,386.18,385.46,385.93,490205.0,361.8781,362.46,361.7842,362.2253,490205.0
2021-03-03 11:55:00,385.94,386.08,385.33,385.41,505063.0,362.2347,362.3661,361.6622,361.7373,505063.0
2021-03-03 12:00:00,385.43,385.46,385.24,385.34,565067.0,361.756,361.7842,361.5777,361.6716,565067.0
2021-03-03 12:05:00,385.33,385.45,385.15,385.33,439048.0,361.6622,361.7748,361.4932,361.6622,439048.0
2021-03-03 12:10:00,385.31,385.62,385.05,385.57,457323.0,361.6434,361.9344,361.3994,361.8874,457323.0
2021-03-03 12:15:00,385.58,385.59,384.98,385.14,576764.0,361.8968,361.9062,361.3337,361.4839,576764.0
2021-03-03 12:20:00,385.14,385.19,384.85,384.95,442839.0,361.4839,361.5308,361.2117,361.3055,442839.0
2021-03-03 12:25:00,384.94,385.02,384.7,384.94,366039.0,361.2961,361.3712,361.0709,361.2961,366039.0
2021-03-03 12:30:00,384.94,385.12,384.61,384.65,358201.0,361.2961,361.4651,360.9864,361.024,358201.0
2021-03-03 12:35:00,384.65,384.87,384.58,384.65,433913.0,361.024,361.2304,360.9583,361.024,433913.0
2021-03-03 12:40:00,384.63,385.08,384.54,384.79,538795.0,361.0052,361.4275,360.9207,361.1554,538795.0
2021-03-03 12:45:00,384.79,385.41,384.66,385.34,457959.0,361.1554,361.7373,361.0333,361.6716,457959.0
2021-03-03 12:50:00,385.34,385.53,385.01,385.01,458211.0,361.6716,361.8499,361.3618,361.3618,458211.0
2021-03-03 12:55:00,385.02,385.13,384.56,384.58,621845.0,361.3712,361.4745,360.9395,360.9583,621845.0
2021-03-03 13:00:00,384.57,384.8,384.49,384.58,438651.0,360.9489,361.1647,360.8738,360.9583,438651.0
2021-03-03 13:05:00,384.56,384.83,384.49,384.54,552614.0,360.9395,361.1929,360.8738,360.9207,552614.0
2021-03-03 13:10:00,384.55,384.93,384.33,384.68,754786.0,360.9301,361.2868,360.7236,361.0521,754786.0
2021-03-03 13:15:00,384.68,385.69,384.58,385.66,997355.0,361.0521,362.0001,360.9583,361.9719,997355.0
2021-03-03 13:20:00,385.66,385.83,385.52,385.55,803123.0,361.9719,362.1315,361.8405,361.8687,803123.0
2021-03-03 13:25:00,385.55,385.69,385.35,385.44,561083.0,361.8687,362.0001,361.681,361.7654,561083.0
2021-03-03 13:30:00,385.45,385.46,384.69,384.91,816198.0,361.7748,361.7842,361.0615,361.268,816198.0
2021-03-03 13:35:00,384.91,385.37,384.86,385.13,571562.0,361.268,361.6997,361.2211,361.4745,571562.0
2021-03-03 13:40:00,385.13,385.15,384.62,384.69,543976.0,361.4745,361.4932,360.9958,361.0615,543976.0
2021-03-03 13:45:00,384.69,384.83,384.09,384.11,756192.0,361.0615,361.1929,360.4984,360.5171,756192.0
2021-03-03 13:50:00,384.11,384.37,383.95,384.01,676823.0,360.5171,360.7612,360.367,360.4233,676823.0
2021-03-03 13:55:00,384.01,384.14,383.78,384.13,945860.0,360.4233,360.5453,360.2074,360.5359,945860.0
2021-03-03 14:00:00,384.13,384.32,383.52,383.55,1340002.0,360.5359,360.7142,359.9634,359.9915,1340002.0
2021-03-03 14:05:00,383.54,383.66,383.26,383.41,1198313.0,359.9821,360.0948,359.7193,359.8601,1198313.0
2021-03-03 14:10:00,383.4,384.01,383.24,383.97,950518.0,359.8507,360.4233,359.7006,360.3857,950518.0
2021-03-03 14:15:00,383.98,383.98,383.21,383.41,974393.0,360.3951,360.3951,359.6724,359.8601,974393.0
2021-03-03 14:20:00,383.4,383.63,383.0,383.3,1260995.0,359.8507,360.0666,359.4753,359.7569,1260995.0
2021-03-03 14:25:00,383.3,383.55,383.0,383.23,1365669.0,359.7569,359.9915,359.4753,359.6912,1365669.0
2021-03-03 14:30:00,383.22,383.43,382.27,382.32,2208907.0,359.6818,359.8789,358.7901,358.8371,2208907.0
2021-03-03 14:35:00,382.3,383.6,382.23,383.46,1952905.0,358.8183,360.0384,358.7526,359.907,1952905.0
2021-03-03 14:40:00,383.47,383.78,383.25,383.52,1422885.0,359.9164,360.2074,359.7099,359.9634,1422885.0
2021-03-03 14:45:00,383.52,383.61,382.64,383.07,1373750.0,359.9634,360.0478,359.1374,359.541,1373750.0
2021-03-03 14:50:00,383.08,384.1,383.08,383.97,1039120.0,359.5504,360.5077,359.5504,360.3857,1039120.0
2021-03-03 14:55:00,383.97,384.21,383.71,384.04,805194.0,360.3857,360.611,360.1417,360.4514,805194.0
2021-03-03 15:00:00,384.04,384.19,383.52,383.9,1164079.0,360.4514,360.5922,359.9634,360.32,1164079.0
2021-03-03 15:05:00,383.9,384.0,383.56,383.78,638471.0,360.32,360.4139,360.0009,360.2074,638471.0
2021-03-03 15:10:00,383.78,384.36,383.63,383.63,837196.0,360.2074,360.7518,360.0666,360.0666,837196.0
2021-03-03 15:15:00,383.64,383.74,383.13,383.37,1370244.0,360.076,360.1699,359.5973,359.8226,1370244.0
2021-03-03 15:20:00,383.38,383.4,382.75,382.91,1101030.0,359.832,359.8507,359.2407,359.3908,1101030.0
2021-03-03 15:25:00,382.91,383.17,382.52,383.0,1263501.0,359.3908,359.6349,359.0248,359.4753,1263501.0
2021-03-03 15:30:00,382.99,383.25,382.54,382.63,1424461.0,359.4659,359.7099,359.0436,359.128,1424461.0
2021-03-03 15:35:00,382.62,382.94,382.47,382.55,1123194.0,359.1186,359.419,358.9779,359.0529,1123194.0
2021-03-03 15:40:00,382.56,383.18,382.5,383.02,1529055.0,359.0623,359.6442,359.006,359.4941,1529055.0
2021-03-03 15:45:00,383.02,383.72,382.99,383.13,2250058.0,359.4941,360.1511,359.4659,359.5973,2250058.0
2021-03-03 15:50:00,383.13,383.2,381.89,381.98,3451544.0,359.5973,359.663,358.4335,358.518,3451544.0
2021-03-03 15:55:00,381.99,382.29,381.31,381.45,5827932.0,358.5273,358.8089,357.8891,358.0205,5827932.0
2021-03-04 09:30:00,381.22,382.68,381.2,382.68,2423911.0,357.8046,359.175,357.7859,359.175,2423911.0
2021-03-04 09:35:00,382.67,383.29,382.63,383.26,2089487.0,359.1656,359.7475,359.128,359.7193,2089487.0
2021-03-04 09:40:00,383.27,383.38,382.62,382.8,1303793.0,359.7287,359.832,359.1186,359.2876,1303793.0
2021-03-04 09:45:00,382.8,382.94,380.66,380.71,2808580.0,359.2876,359.419,357.279,357.326,2808580.0
2021-03-04 09:50:00,380.71,381.23,380.35,380.9,3149916.0,357.326,357.814,356.9881,357.5043,3149916.0
2021-03-04 09:55:00,380.89,381.1,380.15,380.89,2173177.0,357.4949,357.692,356.8004,357.4949,2173177.0
2021-03-04 10:00:00,380.87,381.17,379.81,379.83,2041540.0,357.4761,357.7577,356.4812,356.5,2041540.0
2021-03-04 10:05:00,379.84,380.14,379.39,379.43,2182660.0,356.5094,356.791,356.087,356.1246,2182660.0
2021-03-04 10:10:00,379.42,379.65,378.76,379.62,2622798.0,356.1152,356.3311,355.4957,356.3029,2622798.0
2021-03-04 10:15:00,379.61,379.82,378.58,378.67,2818758.0,356.2935,356.4906,355.3268,355.4113,2818758.0
2021-03-04 10:20:00,378.68,380.12,378.57,379.98,2641743.0,355.4206,356.7722,355.3174,356.6408,2641743.0
2021-03-04 10:25:00,379.98,380.54,379.46,380.28,1607523.0,356.6408,357.1664,356.1527,356.9224,1607523.0
2021-03-04 10:30:00,380.3,380.55,380.03,380.45,881897.0,356.9411,357.1758,356.6877,357.0819,881897.0
2021-03-04 10:35:00,380.45,381.49,380.35,381.39,2040313.0,357.0819,358.0581,356.9881,357.9642,2040313.0
2021-03-04 10:40:00,381.4,381.88,381.06,381.69,1380648.0,357.9736,358.4241,357.6545,358.2458,1380648.0
2021-03-04 10:45:00,381.69,382.43,381.67,382.03,1201439.0,358.2458,358.9403,358.227,358.5649,1201439.0
2021-03-04 10:50:00,382.04,382.36,380.8,380.95,1803245.0,358.5743,358.8746,357.4104,357.5512,1803245.0
2021-03-04 10:55:00,380.94,382.35,380.72,381.85,1747186.0,357.5418,358.8652,357.3353,358.3959,1747186.0
2021-03-04 11:00:00,381.85,382.84,381.64,382.7,1753581.0,358.3959,359.3251,358.1988,359.1937,1753581.0
2021-03-04 11:05:00,382.72,382.8,381.78,382.03,1470915.0,359.2125,359.2876,358.3302,358.5649,1470915.0
2021-03-04 11:10:00,382.05,382.35,381.35,381.4,1342238.0,358.5837,358.8652,357.9266,357.9736,1342238.0
2021-03-04 11:15:00,381.39,382.18,381.23,381.93,1016565.0,357.9642,358.7057,357.814,358.471,1016565.0
2021-03-04 11:20:00,381.91,382.52,381.75,382.36,926682.0,358.4523,359.0248,358.3021,358.8746,926682.0
2021-03-04 11:25:00,382.36,382.56,381.51,382.03,926948.0,358.8746,359.0623,358.0768,358.5649,926948.0
2021-03-04 11:30:00,382.03,382.95,381.81,381.88,1019342.0,358.5649,359.4284,358.3584,358.4241,1019342.0
2021-03-04 11:35:00,381.88,382.93,381.88,382.89,602843.0,358.4241,359.4096,358.4241,359.3721,602843.0
2021-03-04 11:40:00,382.89,383.53,382.75,383.34,952824.0,359.3721,359.9727,359.2407,359.7944,952824.0
2021-03-04 11:45:00,383.34,383.65,383.26,383.57,722786.0,359.7944,360.0854,359.7193,360.0103,722786.0
2021-03-04 11:50:00,383.58,383.67,383.15,383.33,568043.0,360.0197,360.1042,359.6161,359.785,568043.0
2021-03-04 11:55:00,383.31,383.35,382.8,382.96,599354.0,359.7663,359.8038,359.2876,359.4378,599354.0
2021-03-04 12:00:00,382.97,383.88,382.97,383.85,708445.0,359.4471,360.3013,359.4471,360.2731,708445.0
2021-03-04 12:05:00,383.84,384.0,383.32,383.99,814630.0,360.2637,360.4139,359.7756,360.4045,814630.0
2021-03-04 12:10:00,383.96,383.97,381.79,382.09,1903215.0,360.3763,360.3857,358.3396,358.6212,1903215.0
2021-03-04 12:15:00,382.08,383.53,381.9,382.59,1716801.0,358.6118,359.9727,358.4429,359.0905,1716801.0
2021-03-04 12:20:00,382.62,383.16,380.63,380.81,2398814.0,359.1186,359.6255,357.2509,357.4198,2398814.0
2021-03-04 12:25:00,380.82,380.88,379.57,380.52,2018469.0,357.4292,357.4855,356.256,357.1476,2018469.0
2021-03-04 12:30:00,380.48,380.53,379.09,379.42,2169840.0,357.1101,357.157,355.8055,356.1152,2169840.0
2021-03-04 12:35:00,379.42,380.44,379.04,380.4,1836259.0,356.1152,357.0725,355.7585,357.035,1836259.0
2021-03-04 12:40:00,380.4,380.81,379.42,379.54,1378474.0,357.035,357.4198,356.1152,356.2278,1378474.0
2021-03-04 12:45:00,379.52,379.59,378.32,378.57,1704510.0,356.2091,356.2748,355.0828,355.3174,1704510.0
2021-03-04 12:50:00,378.56,379.16,377.45,377.56,2060214.0,355.308,355.8712,354.2662,354.3694,2060214.0
2021-03-04 12:55:00,377.55,377.74,376.36,377.02,3245463.0,354.3601,354.5384,353.2431,353.8626,3245463.0
2021-03-04 13:00:00,377.01,377.91,376.57,377.85,2083287.0,353.8532,354.6979,353.4402,354.6416,2083287.0
2021-03-04 13:05:00,377.85,377.85,376.26,376.74,1889909.0,354.6416,354.6416,353.1493,353.5998,1889909.0
2021-03-04 13:10:00,376.74,376.83,375.65,375.74,2183343.0,353.5998,353.6843,352.5768,352.6612,2183343.0
2021-03-04 13:15:00,375.74,376.6,375.26,376.35,1656570.0,352.6612,353.4684,352.2107,353.2338,1656570.0
2021-03-04 13:20:00,376.33,376.34,375.04,375.83,1469749.0,353.215,353.2244,352.0042,352.7457,1469749.0
2021-03-04 13:25:00,375.82,376.86,375.12,376.8,1417256.0,352.7363,353.7124,352.0793,353.6561,1417256.0
2021-03-04 13:30:00,376.78,376.81,375.17,375.48,1467725.0,353.6373,353.6655,352.1262,352.4172,1467725.0
2021-03-04 13:35:00,375.45,376.77,375.41,376.23,1352674.0,352.389,353.628,352.3515,353.1211,1352674.0
2021-03-04 13:40:00,376.22,376.44,374.93,375.32,1611322.0,353.1117,353.3182,351.901,352.267,1611322.0
2021-03-04 13:45:00,375.31,375.4,373.92,374.03,1989966.0,352.2576,352.3421,350.953,351.0563,1989966.0
2021-03-04 13:50:00,374.03,374.22,372.14,372.85,2413937.0,351.0563,351.2346,349.2823,349.9487,2413937.0
2021-03-04 13:55:00,372.8,373.28,371.88,371.94,2165213.0,349.9018,350.3523,349.0383,349.0946,2165213.0
2021-03-04 14:00:00,371.93,373.05,371.9,372.52,1940551.0,349.0852,350.1365,349.0571,349.639,1940551.0
2021-03-04 14:05:00,372.52,374.46,372.3,374.31,2560214.0,349.639,351.4598,349.4325,351.3191,2560214.0
2021-03-04 14:10:00,374.29,374.56,373.67,374.17,1933015.0,351.3003,351.5537,350.7184,351.1877,1933015.0
2021-03-04 14:15:00,374.18,374.56,373.52,374.35,1558926.0,351.197,351.5537,350.5776,351.3566,1558926.0
2021-03-04 14:20:00,374.35,375.51,374.31,375.5,2165772.0,351.3566,352.4454,351.3191,352.436,2165772.0
2021-03-04 14:25:00,375.5,376.25,375.4,376.09,2257950.0,352.436,353.1399,352.3421,352.9897,2257950.0
2021-03-04 14:30:00,376.11,376.17,375.05,375.19,1875494.0,353.0085,353.0648,352.0136,352.145,1875494.0
2021-03-04 14:35:00,375.21,375.54,374.44,375.0,1189507.0,352.1638,352.4735,351.4411,351.9667,1189507.0
2021-03-04 14:40:00,375.02,376.53,374.76,376.47,1507730.0,351.9855,353.4027,351.7414,353.3464,1507730.0
2021-03-04 14:45:00,376.46,377.43,376.01,377.17,1918755.0,353.337,354.2474,352.9146,354.0034,1918755.0
2021-03-04 14:50:00,377.18,377.32,376.35,377.27,1632781.0,354.0128,354.1442,353.2338,354.0973,1632781.0
2021-03-04 14:55:00,377.27,377.49,376.95,377.23,1171622.0,354.0973,354.3037,353.7969,354.0597,1171622.0
2021-03-04 15:00:00,377.22,377.49,376.05,376.17,1411684.0,354.0503,354.3037,352.9522,353.0648,1411684.0
2021-03-04 15:05:00,376.15,376.88,375.72,375.73,1376057.0,353.046,353.7312,352.6425,352.6518,1376057.0
2021-03-04 15:10:00,375.71,375.9,375.06,375.33,1505897.0,352.6331,352.8114,352.023,352.2764,1505897.0
2021-03-04 15:15:00,375.32,375.55,374.73,375.16,1580998.0,352.267,352.4829,351.7133,352.1169,1580998.0
2021-03-04 15:20:00,375.16,375.2,374.36,374.79,1844126.0,352.1169,352.1544,351.366,351.7696,1844126.0
2021-03-04 15:25:00,374.78,376.27,374.67,375.88,2158725.0,351.7602,353.1587,351.6569,352.7926,2158725.0
2021-03-04 15:30:00,375.87,376.92,375.63,376.49,1939872.0,352.7832,353.7687,352.558,353.3652,1939872.0
2021-03-04 15:35:00,376.49,376.86,375.51,375.92,1972302.0,353.3652,353.7124,352.4454,352.8302,1972302.0
2021-03-04 15:40:00,375.92,376.85,375.7,376.43,1816220.0,352.8302,353.703,352.6237,353.3088,1816220.0
2021-03-04 15:45:00,376.45,376.99,375.88,376.31,2387025.0,353.3276,353.8345,352.7926,353.1962,2387025.0
2021-03-04 15:50:00,376.32,377.2,375.77,375.77,3871150.0,353.2056,354.0316,352.6894,352.6894,3871150.0
2021-03-04 15:55:00,375.76,376.75,375.28,376.73,7472722.0,352.68,353.6092,352.2295,353.5904,7472722.0
2021-03-05 09:30:00,380.42,380.59,379.52,379.56,2238766.0,357.0538,357.2133,356.2091,356.2466,2238766.0
2021-03-05 09:35:00,379.57,379.73,378.03,378.08,2001088.0,356.256,356.4062,354.8106,354.8575,2001088.0
2021-03-05 09:40:00,378.09,378.6,377.73,378.42,1847341.0,354.8669,355.3456,354.529,355.1766,1847341.0
2021-03-05 09:45:00,378.41,379.12,377.49,377.55,2034006.0,355.1672,355.8336,354.3037,354.3601,2034006.0
2021-03-05 09:50:00,377.54,377.89,376.29,376.42,2155855.0,354.3507,354.6792,353.1774,353.2995,2155855.0
2021-03-05 09:55:00,376.43,377.34,375.79,377.34,2092871.0,353.3088,354.163,352.7082,354.163,2092871.0
2021-03-05 10:00:00,377.33,378.02,376.7,377.53,1968405.0,354.1536,354.8012,353.5623,354.3413,1968405.0
2021-03-05 10:05:00,377.55,379.23,377.43,378.38,2011423.0,354.3601,355.9369,354.2474,355.1391,2011423.0
2021-03-05 10:10:00,378.37,378.85,376.4,376.73,2317887.0,355.1297,355.5802,353.2807,353.5904,2317887.0
2021-03-05 10:15:00,376.71,377.86,376.29,377.44,1782050.0,353.5716,354.651,353.1774,354.2568,1782050.0
2021-03-05 10:20:00,377.44,377.83,376.14,376.31,1411979.0,354.2568,354.6229,353.0367,353.1962,1411979.0
2021-03-05 10:25:00,376.34,377.75,376.04,376.08,1448886.0,353.2244,354.5478,352.9428,352.9803,1448886.0
2021-03-05 10:30:00,376.08,376.78,375.39,375.74,1875567.0,352.9803,353.6373,352.3327,352.6612,1875567.0
2021-03-05 10:35:00,375.73,376.94,375.22,375.37,1927897.0,352.6518,353.7875,352.1732,352.314,1927897.0
2021-03-05 10:40:00,375.36,376.38,375.16,375.52,1804924.0,352.3046,353.2619,352.1169,352.4547,1804924.0
2021-03-05 10:45:00,375.48,376.25,374.93,375.94,1490013.0,352.4172,353.1399,351.901,352.8489,1490013.0
2021-03-05 10:50:00,375.94,376.95,375.61,376.69,1535202.0,352.8489,353.7969,352.5392,353.5529,1535202.0
2021-03-05 10:55:00,376.7,376.7,375.17,375.39,1356382.0,353.5623,353.5623,352.1262,352.3327,1356382.0
2021-03-05 11:00:00,375.38,376.3,374.83,375.12,1613341.0,352.3233,353.1868,351.8071,352.0793,1613341.0
2021-03-05 11:05:00,375.12,375.47,374.4,374.61,1186718.0,352.0793,352.4078,351.4035,351.6006,1186718.0
2021-03-05 11:10:00,374.61,375.33,373.99,374.1,1379063.0,351.6006,352.2764,351.0187,351.122,1379063.0
2021-03-05 11:15:00,374.09,374.44,373.41,373.94,2475356.0,351.1126,351.4411,350.4743,350.9718,2475356.0
2021-03-05 11:20:00,373.93,374.36,373.36,373.41,1363687.0,350.9624,351.366,350.4274,350.4743,1363687.0
2021-03-05 11:25:00,373.42,373.61,372.64,373.07,1349684.0,350.4837,350.6621,349.7516,350.1552,1349684.0
2021-03-05 11:30:00,373.07,374.39,373.06,373.62,1669812.0,350.1552,351.3941,350.1458,350.6714,1669812.0
2021-03-05 11:35:00,373.61,374.83,373.51,374.58,1122026.0,350.6621,351.8071,350.5682,351.5725,1122026.0
2021-03-05 11:40:00,374.57,375.04,373.52,375.01,1100780.0,351.5631,352.0042,350.5776,351.9761,1100780.0
2021-03-05 11:45:00,375.01,375.24,374.21,374.35,1178250.0,351.9761,352.1919,351.2252,351.3566,1178250.0
2021-03-05 11:50:00,374.32,374.72,373.82,373.96,720528.0,351.3284,351.7039,350.8592,350.9906,720528.0
2021-03-05 11:55:00,373.95,376.07,373.85,375.86,1350168.0,350.9812,352.971,350.8873,352.7739,1350168.0
2021-03-05 12:00:00,375.84,376.32,375.51,376.11,1009315.0,352.7551,353.2056,352.4454,353.0085,1009315.0
2021-03-05 12:05:00,376.11,376.22,375.48,375.57,715729.0,353.0085,353.1117,352.4172,352.5017,715729.0
2021-03-05 12:10:00,375.57,376.28,375.44,375.77,698423.0,352.5017,353.1681,352.3797,352.6894,698423.0
2021-03-05 12:15:00,375.8,376.69,375.62,376.66,827045.0,352.7175,353.5529,352.5486,353.5247,827045.0
2021-03-05 12:20:00,376.66,377.78,376.45,377.65,755879.0,353.5247,354.5759,353.3276,354.4539,755879.0
2021-03-05 12:25:00,377.66,378.22,377.5,378.02,832594.0,354.4633,354.9889,354.3131,354.8012,832594.0
2021-03-05 12:30:00,378.03,378.31,377.86,378.09,1086097.0,354.8106,355.0734,354.651,354.8669,1086097.0
2021-03-05 12:35:00,378.08,378.61,377.52,378.6,1209915.0,354.8575,355.3549,354.3319,355.3456,1209915.0
2021-03-05 12:40:00,378.6,379.13,378.27,379.08,903034.0,355.3456,355.843,355.0358,355.7961,903034.0
2021-03-05 12:45:00,379.08,379.53,378.98,379.15,1097882.0,355.7961,356.2184,355.7022,355.8618,1097882.0
2021-03-05 12:50:00,379.14,379.4,378.55,378.74,832193.0,355.8524,356.0964,355.2986,355.477,832193.0
2021-03-05 12:55:00,378.72,379.41,378.6,379.14,787160.0,355.4582,356.1058,355.3456,355.8524,787160.0
2021-03-05 13:00:00,379.11,379.61,377.89,378.08,1142081.0,355.8242,356.2935,354.6792,354.8575,1142081.0
2021-03-05 13:05:00,378.07,379.41,377.98,379.27,691201.0,354.8481,356.1058,354.7636,355.9744,691201.0
2021-03-05 13:10:00,379.24,379.37,378.57,379.3,664434.0,355.9463,356.0683,355.3174,356.0026,664434.0
2021-03-05 13:15:00,379.29,380.57,379.06,380.55,1122186.0,355.9932,357.1946,355.7773,357.1758,1122186.0
2021-03-05 13:20:00,380.55,380.82,380.01,380.68,1160979.0,357.1758,357.4292,356.669,357.2978,1160979.0
2021-03-05 13:25:00,380.68,380.98,380.17,380.81,1000833.0,357.2978,357.5794,356.8191,357.4198,1000833.0
2021-03-05 13:30:00,380.84,380.97,380.34,380.92,1103048.0,357.448,357.57,356.9787,357.5231,1103048.0
2021-03-05 13:35:00,380.92,381.31,380.67,381.2,920269.0,357.5231,357.8891,357.2884,357.7859,920269.0
2021-03-05 13:40:00,381.19,381.82,380.99,381.06,1148351.0,357.7765,358.3678,357.5888,357.6545,1148351.0
2021-03-05 13:45:00,381.11,381.6,380.97,381.37,637019.0,357.7014,358.1613,357.57,357.9454,637019.0
2021-03-05 13:50:00,381.36,381.88,380.52,380.68,991836.0,357.936,358.4241,357.1476,357.2978,991836.0
2021-03-05 13:55:00,380.68,381.36,380.54,381.34,675223.0,357.2978,357.936,357.1664,357.9173,675223.0
2021-03-05 14:00:00,381.36,381.72,380.46,380.8,938852.0,357.936,358.2739,357.0913,357.4104,938852.0
2021-03-05 14:05:00,380.8,380.85,380.11,380.26,894737.0,357.4104,357.4574,356.7628,356.9036,894737.0
2021-03-05 14:10:00,380.25,380.71,380.07,380.68,682356.0,356.8942,357.326,356.7253,357.2978,682356.0
2021-03-05 14:15:00,380.68,381.07,379.92,380.21,734587.0,357.2978,357.6638,356.5845,356.8567,734587.0
2021-03-05 14:20:00,380.21,380.96,380.04,380.96,538140.0,356.8567,357.5606,356.6971,357.5606,538140.0
2021-03-05 14:25:00,380.94,381.8,380.86,381.67,593231.0,357.5418,358.349,357.4667,358.227,593231.0
2021-03-05 14:30:00,381.66,382.59,381.66,382.47,1333249.0,358.2176,359.0905,358.2176,358.9779,1333249.0
2021-03-05 14:35:00,382.47,382.63,382.19,382.27,740449.0,358.9779,359.128,358.7151,358.7901,740449.0
2021-03-05 14:40:00,382.28,382.49,381.71,381.99,739750.0,358.7995,358.9966,358.2645,358.5273,739750.0
2021-03-05 14:45:00,382.0,382.54,381.8,382.45,607041.0,358.5367,359.0436,358.349,358.9591,607041.0
2021-03-05 14:50:00,382.46,382.81,382.18,382.79,698448.0,358.9685,359.297,358.7057,359.2782,698448.0
2021-03-05 14:55:00,382.79,383.23,382.68,383.09,920156.0,359.2782,359.6912,359.175,359.5598,920156.0
2021-03-05 15:00:00,383.09,383.47,383.04,383.41,875383.0,359.5598,359.9164,359.5128,359.8601,875383.0
2021-03-05 15:05:00,383.41,383.5,382.8,382.86,802301.0,359.8601,359.9446,359.2876,359.3439,802301.0
2021-03-05 15:10:00,382.85,383.1,382.5,383.0,1153451.0,359.3345,359.5692,359.006,359.4753,1153451.0
2021-03-05 15:15:00,383.02,383.68,382.61,383.01,1103768.0,359.4941,360.1135,359.1093,359.4847,1103768.0
2021-03-05 15:20:00,383.0,383.45,382.88,383.33,1033709.0,359.4753,359.8977,359.3627,359.785,1033709.0
2021-03-05 15:25:00,383.34,383.66,382.94,383.28,1139379.0,359.7944,360.0948,359.419,359.7381,1139379.0
2021-03-05 15:30:00,383.28,383.6,382.97,383.46,1243325.0,359.7381,360.0384,359.4471,359.907,1243325.0
2021-03-05 15:35:00,383.47,384.34,383.44,384.3,1687829.0,359.9164,360.733,359.8883,360.6955,1687829.0
2021-03-05 15:40:00,384.3,384.36,383.55,384.02,2118750.0,360.6955,360.7518,359.9915,360.4327,2118750.0
2021-03-05 15:45:00,384.01,384.33,383.24,384.12,2839383.0,360.4233,360.7236,359.7006,360.5265,2839383.0
2021-03-05 15:50:00,384.14,384.76,383.97,384.16,2880468.0,360.5453,361.1272,360.3857,360.5641,2880468.0
2021-03-05 15:55:00,384.16,384.37,383.47,383.6,5662115.0,360.5641,360.7612,359.9164,360.0384,5662115.0
2021-03-08 09:30:00,384.66,384.79,383.17,383.28,2932038.0,361.0333,361.1554,359.6349,359.7381,2932038.0
2021-03-08 09:35:00,383.28,384.4,382.79,384.36,2069461.0,359.7381,360.7893,359.2782,360.7518,2069461.0
2021-03-08 09:40:00,384.37,385.9,384.24,385.73,1994186.0,360.7612,362.1972,360.6391,362.0376,1994186.0
2021-03-08 09:45:00,385.74,386.02,384.7,384.71,1890591.0,362.047,362.3098,361.0709,361.0803,1890591.0
2021-03-08 09:50:00,384.71,385.25,384.2,384.93,1856515.0,361.0803,361.5871,360.6016,361.2868,1856515.0
2021-03-08 09:55:00,384.93,385.7,383.48,383.99,2647070.0,361.2868,362.0095,359.9258,360.4045,2647070.0
2021-03-08 10:00:00,383.97,384.47,383.32,383.96,2340627.0,360.3857,360.855,359.7756,360.3763,2340627.0
2021-03-08 10:05:00,383.95,385.55,383.78,385.52,1585071.0,360.367,361.8687,360.2074,361.8405,1585071.0
2021-03-08 10:10:00,385.52,385.79,384.81,385.58,1627752.0,361.8405,362.0939,361.1741,361.8968,1627752.0
2021-03-08 10:15:00,385.59,386.25,385.31,386.2,1546835.0,361.9062,362.5257,361.6434,362.4788,1546835.0
2021-03-08 10:20:00,386.18,386.65,385.49,385.75,1403488.0,362.46,362.9011,361.8124,362.0564,1403488.0
2021-03-08 10:25:00,385.75,386.93,385.74,386.7,1399629.0,362.0564,363.1639,362.047,362.948,1399629.0
2021-03-08 10:30:00,386.69,387.39,386.66,387.25,1357191.0,362.9387,363.5957,362.9105,363.4643,1357191.0
2021-03-08 10:35:00,387.29,387.45,386.24,386.39,1359339.0,363.5018,363.652,362.5163,362.6571,1359339.0
2021-03-08 10:40:00,386.41,387.16,386.39,386.94,805405.0,362.6759,363.3798,362.6571,363.1733,805405.0
2021-03-08 10:45:00,386.93,387.2,386.29,386.4,1233147.0,363.1639,363.4173,362.5632,362.6665,1233147.0
2021-03-08 10:50:00,386.42,386.8,386.11,386.22,1231514.0,362.6852,363.0419,362.3943,362.4975,1231514.0
2021-03-08 10:55:00,386.22,387.17,386.18,386.61,1089965.0,362.4975,363.3892,362.46,362.8636,1089965.0
2021-03-08 11:00:00,386.6,387.36,386.5,386.55,1264750.0,362.8542,363.5675,362.7603,362.8073,1264750.0
2021-03-08 11:05:00,386.56,387.09,386.42,386.72,804308.0,362.8166,363.3141,362.6852,362.9668,804308.0
2021-03-08 11:10:00,386.73,386.73,385.97,386.18,1117020.0,362.9762,362.9762,362.2629,362.46,1117020.0
2021-03-08 11:15:00,386.18,386.76,385.91,386.69,772567.0,362.46,363.0044,362.2066,362.9387,772567.0
2021-03-08 11:20:00,386.68,387.34,386.68,387.21,996921.0,362.9293,363.5487,362.9293,363.4267,996921.0
2021-03-08 11:25:00,387.2,387.33,386.87,387.2,1028900.0,363.4173,363.5393,363.1076,363.4173,1028900.0
2021-03-08 11:30:00,387.19,387.25,386.22,386.63,970565.0,363.4079,363.4643,362.4975,362.8823,970565.0
2021-03-08 11:35:00,386.64,386.69,386.01,386.2,725112.0,362.8917,362.9387,362.3004,362.4788,725112.0
2021-03-08 11:40:00,386.22,386.51,385.57,385.59,885084.0,362.4975,362.7697,361.8874,361.9062,885084.0
2021-03-08 11:45:00,385.56,385.92,385.44,385.82,957748.0,361.8781,362.216,361.7654,362.1221,957748.0
2021-03-08 11:50:00,385.8,385.97,385.34,385.7,985682.0,362.1033,362.2629,361.6716,362.0095,985682.0
2021-03-08 11:55:00,385.7,386.12,385.2,385.25,1285461.0,362.0095,362.4037,361.5402,361.5871,1285461.0
2021-03-08 12:00:00,385.25,385.81,385.17,385.29,1000890.0,361.5871,362.1127,361.512,361.6246,1000890.0
2021-03-08 12:05:00,385.3,385.96,385.11,385.78,915428.0,361.634,362.2535,361.4557,362.0845,915428.0
2021-03-08 12:10:00,385.76,386.07,385.4,385.67,649953.0,362.0658,362.3567,361.7279,361.9813,649953.0
2021-03-08 12:15:00,385.65,386.28,385.22,385.62,830483.0,361.9625,362.5538,361.5589,361.9344,830483.0
2021-03-08 12:20:00,385.62,386.78,385.57,386.75,855386.0,361.9344,363.0231,361.8874,362.995,855386.0
2021-03-08 12:25:00,386.76,386.99,386.57,386.91,635242.0,363.0044,363.2202,362.826,363.1451,635242.0
2021-03-08 12:30:00,386.92,387.4,386.79,387.22,656569.0,363.1545,363.605,363.0325,363.4361,656569.0
2021-03-08 12:35:00,387.22,387.45,386.92,386.94,521351.0,363.4361,363.652,363.1545,363.1733,521351.0
2021-03-08 12:40:00,386.95,387.46,386.93,387.05,498552.0,363.1827,363.6614,363.1639,363.2765,498552.0
2021-03-08 12:45:00,387.06,387.58,387.02,387.37,796208.0,363.2859,363.774,363.2484,363.5769,796208.0
2021-03-08 12:50:00,387.36,387.62,387.05,387.16,610516.0,363.5675,363.8115,363.2765,363.3798,610516.0
2021-03-08 12:55:00,387.16,387.19,386.69,386.74,684725.0,363.3798,363.4079,362.9387,362.9856,684725.0
2021-03-08 13:00:00,386.74,387.16,386.74,387.04,593178.0,362.9856,363.3798,362.9856,363.2672,593178.0
2021-03-08 13:05:00,387.05,387.39,386.94,387.15,564552.0,363.2765,363.5957,363.1733,363.3704,564552.0
2021-03-08 13:10:00,387.17,387.5,386.7,387.42,616837.0,363.3892,363.6989,362.948,363.6238,616837.0
2021-03-08 13:15:00,387.43,387.68,387.35,387.4,472412.0,363.6332,363.8678,363.5581,363.605,472412.0
2021-03-08 13:20:00,387.4,387.55,387.3,387.38,391800.0,363.605,363.7458,363.5112,363.5863,391800.0
2021-03-08 13:25:00,387.38,387.52,387.12,387.32,538029.0,363.5863,363.7177,363.3422,363.53,538029.0
2021-03-08 13:30:00,387.32,387.4,386.7,386.81,739916.0,363.53,363.605,362.948,363.0513,739916.0
2021-03-08 13:35:00,386.82,387.07,386.63,386.66,787467.0,363.0607,363.2953,362.8823,362.9105,787467.0
2021-03-08 13:40:00,386.65,386.7,386.13,386.14,1195831.0,362.9011,362.948,362.4131,362.4224,1195831.0
2021-03-08 13:45:00,386.13,386.24,385.32,385.46,1259039.0,362.4131,362.5163,361.6528,361.7842,1259039.0
2021-03-08 13:50:00,385.45,385.51,384.47,384.96,2306244.0,361.7748,361.8311,360.855,361.3149,2306244.0
2021-03-08 13:55:00,384.95,384.99,384.19,384.34,1309225.0,361.3055,361.3431,360.5922,360.733,1309225.0
2021-03-08 14:00:00,384.34,384.82,384.21,384.75,1673854.0,360.733,361.1835,360.611,361.1178,1673854.0
2021-03-08 14:05:00,384.75,385.49,384.48,385.23,1442294.0,361.1178,361.8124,360.8644,361.5683,1442294.0
2021-03-08 14:10:00,385.22,385.59,385.04,385.39,660028.0,361.5589,361.9062,361.39,361.7185,660028.0
2021-03-08 14:15:00,385.39,385.82,385.01,385.23,1037189.0,361.7185,362.1221,361.3618,361.5683,1037189.0
2021-03-08 14:20:00,385.23,385.43,384.93,385.34,897551.0,361.5683,361.756,361.2868,361.6716,897551.0
2021-03-08 14:25:00,385.35,385.91,385.25,385.77,810431.0,361.681,362.2066,361.5871,362.0752,810431.0
2021-03-08 14:30:00,385.79,386.08,385.67,385.69,655895.0,362.0939,362.3661,361.9813,362.0001,655895.0
2021-03-08 14:35:00,385.68,385.95,385.25,385.26,922778.0,361.9907,362.2441,361.5871,361.5965,922778.0
2021-03-08 14:40:00,385.26,385.47,384.3,384.46,995549.0,361.5965,361.7936,360.6955,360.8456,995549.0
2021-03-08 14:45:00,384.47,384.61,383.91,384.08,1151010.0,360.855,360.9864,360.3294,360.489,1151010.0
2021-03-08 14:50:00,384.08,384.66,383.93,384.49,1463689.0,360.489,361.0333,360.3482,360.8738,1463689.0
2021-03-08 14:55:00,384.48,384.81,384.46,384.76,757191.0,360.8644,361.1741,360.8456,361.1272,757191.0
2021-03-08 15:00:00,384.75,384.76,383.41,383.51,1634202.0,361.1178,361.1272,359.8601,359.954,1634202.0
2021-03-08 15:05:00,383.51,383.7,383.23,383.43,1428204.0,359.954,360.1323,359.6912,359.8789,1428204.0
2021-03-08 15:10:00,383.43,383.74,383.15,383.67,1263857.0,359.8789,360.1699,359.6161,360.1042,1263857.0
2021-03-08 15:15:00,383.67,383.87,382.77,382.86,1184072.0,360.1042,360.2919,359.2594,359.3439,1184072.0
2021-03-08 15:20:00,382.86,383.5,382.8,383.31,1032458.0,359.3439,359.9446,359.2876,359.7663,1032458.0
2021-03-08 15:25:00,383.32,383.63,383.08,383.09,1364766.0,359.7756,360.0666,359.5504,359.5598,1364766.0
2021-03-08 15:30:00,383.11,384.25,383.03,383.9,1578740.0,359.5785,360.6485,359.5035,360.32,1578740.0
2021-03-08 15:35:00,383.9,384.29,383.87,384.0,800515.0,360.32,360.6861,360.2919,360.4139,800515.0
2021-03-08 15:40:00,384.0,384.31,383.71,383.98,1320899.0,360.4139,360.7048,360.1417,360.3951,1320899.0
2021-03-08 15:45:00,383.99,384.3,382.93,383.24,1559367.0,360.4045,360.6955,359.4096,359.7006,1559367.0
2021-03-08 15:50:00,383.24,383.58,382.78,382.78,2175926.0,359.7006,360.0197,359.2688,359.2688,2175926.0
2021-03-08 15:55:00,382.79,382.79,381.42,381.74,4081303.0,359.2782,359.2782,357.9924,358.2927,4081303.0
2021-03-09 09:30:00,385.85,386.39,385.57,386.18,3263640.0,362.1502,362.6571,361.8874,362.46,3263640.0
2021-03-09 09:35:00,386.15,386.26,385.66,385.88,2705607.0,362.4318,362.5351,361.9719,362.1784,2705607.0
2021-03-09 09:40:00,385.89,386.2,385.31,385.97,2036969.0,362.1878,362.4788,361.6434,362.2629,2036969.0
2021-03-09 09:45:00,385.97,386.89,385.96,386.68,2429347.0,362.2629,363.1264,362.2535,362.9293,2429347.0
2021-03-09 09:50:00,386.68,387.12,386.56,387.12,1522730.0,362.9293,363.3422,362.8166,363.3422,1522730.0
2021-03-09 09:55:00,387.12,387.53,386.88,387.25,1772057.0,363.3422,363.7271,363.117,363.4643,1772057.0
2021-03-09 10:00:00,387.27,388.04,387.05,387.75,1765931.0,363.483,364.2057,363.2765,363.9335,1765931.0
2021-03-09 10:05:00,387.75,388.4,387.74,387.92,2554699.0,363.9335,364.5436,363.9242,364.0931,2554699.0
2021-03-09 10:10:00,387.92,387.96,387.33,387.39,1332553.0,364.0931,364.1306,363.5393,363.5957,1332553.0
2021-03-09 10:15:00,387.39,388.4,387.39,388.25,1493307.0,363.5957,364.5436,363.5957,364.4028,1493307.0
2021-03-09 10:20:00,388.25,388.46,387.86,388.06,1210483.0,364.4028,364.5999,364.0368,364.2245,1210483.0
2021-03-09 10:25:00,388.06,388.61,388.06,388.35,1097872.0,364.2245,364.7407,364.2245,364.4967,1097872.0
2021-03-09 10:30:00,388.34,388.54,388.02,388.34,1079757.0,364.4873,364.675,364.187,364.4873,1079757.0
2021-03-09 10:35:00,388.35,388.6,388.18,388.57,724594.0,364.4967,364.7313,364.3371,364.7032,724594.0
2021-03-09 10:40:00,388.56,388.72,388.32,388.5,698581.0,364.6938,364.844,364.4685,364.6375,698581.0
2021-03-09 10:45:00,388.52,388.69,388.16,388.16,771682.0,364.6563,364.8158,364.3184,364.3184,771682.0
2021-03-09 10:50:00,388.16,388.5,388.09,388.14,722369.0,364.3184,364.6375,364.2527,364.2996,722369.0
2021-03-09 10:55:00,388.14,388.47,388.08,388.43,690451.0,364.2996,364.6093,364.2433,364.5718,690451.0
2021-03-09 11:00:00,388.42,388.92,388.09,388.84,898036.0,364.5624,365.0317,364.2527,364.9566,898036.0
2021-03-09 11:05:00,388.84,389.0,388.63,388.84,1066024.0,364.9566,365.1068,364.7595,364.9566,1066024.0
2021-03-09 11:10:00,388.84,388.87,388.58,388.81,633540.0,364.9566,364.9848,364.7126,364.9284,633540.0
2021-03-09 11:15:00,388.83,388.9,388.6,388.81,395500.0,364.9472,365.0129,364.7313,364.9284,395500.0
2021-03-09 11:20:00,388.83,388.91,388.53,388.73,323136.0,364.9472,365.0223,364.6656,364.8534,323136.0
2021-03-09 11:25:00,388.72,388.89,388.64,388.67,335721.0,364.844,365.0035,364.7689,364.797,335721.0
2021-03-09 11:30:00,388.67,388.91,388.38,388.66,626876.0,364.797,365.0223,364.5249,364.7877,626876.0
2021-03-09 11:35:00,388.67,388.71,388.47,388.61,317852.0,364.797,364.8346,364.6093,364.7407,317852.0
2021-03-09 11:40:00,388.6,388.89,388.54,388.68,361823.0,364.7313,365.0035,364.675,364.8064,361823.0
2021-03-09 11:45:00,388.68,388.76,388.39,388.52,422538.0,364.8064,364.8815,364.5342,364.6563,422538.0
2021-03-09 11:50:00,388.53,388.77,388.45,388.62,487798.0,364.6656,364.8909,364.5906,364.7501,487798.0
2021-03-09 11:55:00,388.63,388.96,388.62,388.92,591786.0,364.7595,365.0692,364.7501,365.0317,591786.0
2021-03-09 12:00:00,388.92,389.02,388.78,388.92,452305.0,365.0317,365.1255,364.9003,365.0317,452305.0
2021-03-09 12:05:00,388.92,389.27,388.87,389.25,516502.0,365.0317,365.3602,364.9848,365.3414,516502.0
2021-03-09 12:10:00,389.24,389.51,389.24,389.43,471782.0,365.332,365.5854,365.332,365.5104,471782.0
2021-03-09 12:15:00,389.43,389.59,389.38,389.38,445507.0,365.5104,365.6605,365.4634,365.4634,445507.0
2021-03-09 12:20:00,389.38,389.65,389.3,389.55,538112.0,365.4634,365.7168,365.3883,365.623,538112.0
2021-03-09 12:25:00,389.54,389.62,389.51,389.56,282759.0,365.6136,365.6887,365.5854,365.6324,282759.0
2021-03-09 12:30:00,389.54,389.72,389.54,389.66,385623.0,365.6136,365.7825,365.6136,365.7262,385623.0
2021-03-09 12:35:00,389.67,389.75,389.59,389.71,353158.0,365.7356,365.8107,365.6605,365.7732,353158.0
2021-03-09 12:40:00,389.71,389.73,389.49,389.51,429108.0,365.7732,365.7919,365.5667,365.5854,429108.0
2021-03-09 12:45:00,389.51,389.55,389.21,389.22,448003.0,365.5854,365.623,365.3039,365.3133,448003.0
2021-03-09 12:50:00,389.22,389.24,388.99,389.1,436588.0,365.3133,365.332,365.0974,365.2006,436588.0
2021-03-09 12:55:00,389.1,389.13,388.82,389.05,461248.0,365.2006,365.2288,364.9378,365.1537,461248.0
2021-03-09 13:00:00,389.05,389.84,389.05,389.79,962005.0,365.1537,365.8952,365.1537,365.8482,962005.0
2021-03-09 13:05:00,389.79,389.84,389.59,389.75,454159.0,365.8482,365.8952,365.6605,365.8107,454159.0
2021-03-09 13:10:00,389.75,389.84,389.53,389.74,500068.0,365.8107,365.8952,365.6042,365.8013,500068.0
2021-03-09 13:15:00,389.73,389.77,389.27,389.43,347060.0,365.7919,365.8295,365.3602,365.5104,347060.0
2021-03-09 13:20:00,389.44,389.63,389.33,389.47,417898.0,365.5197,365.6981,365.4165,365.5479,417898.0
2021-03-09 13:25:00,389.47,389.53,389.22,389.4,573875.0,365.5479,365.6042,365.3133,365.4822,573875.0
2021-03-09 13:30:00,389.4,389.7,389.33,389.57,547734.0,365.4822,365.7638,365.4165,365.6418,547734.0
2021-03-09 13:35:00,389.56,389.71,389.48,389.7,520674.0,365.6324,365.7732,365.5573,365.7638,520674.0
2021-03-09 13:40:00,389.7,389.89,389.65,389.83,377028.0,365.7638,365.9421,365.7168,365.8858,377028.0
2021-03-09 13:45:00,389.83,389.84,389.67,389.79,440780.0,365.8858,365.8952,365.7356,365.8482,440780.0
2021-03-09 13:50:00,389.8,389.88,389.61,389.84,354682.0,365.8576,365.9327,365.6793,365.8952,354682.0
2021-03-09 13:55:00,389.84,389.9,389.72,389.76,344485.0,365.8952,365.9515,365.7825,365.8201,344485.0
2021-03-09 14:00:00,389.77,389.91,389.65,389.89,581904.0,365.8295,365.9609,365.7168,365.9421,581904.0
2021-03-09 14:05:00,389.89,389.9,389.51,389.61,514355.0,365.9421,365.9515,365.5854,365.6793,514355.0
2021-03-09 14:10:00,389.6,389.75,389.49,389.64,397107.0,365.6699,365.8107,365.5667,365.7075,397107.0
2021-03-09 14:15:00,389.64,389.65,389.17,389.19,658860.0,365.7075,365.7168,365.2663,365.2851,658860.0
2021-03-09 14:20:00,389.19,389.32,389.08,389.09,577427.0,365.2851,365.4071,365.1819,365.1912,577427.0
2021-03-09 14:25:00,389.09,389.18,388.91,389.0,565811.0,365.1912,365.2757,365.0223,365.1068,565811.0
2021-03-09 14:30:00,389.0,389.44,389.0,389.36,617094.0,365.1068,365.5197,365.1068,365.4447,617094.0
2021-03-09 14:35:00,389.37,389.64,389.33,389.59,752912.0,365.454,365.7075,365.4165,365.6605,752912.0
2021-03-09 14:40:00,389.6,389.79,389.58,389.6,559280.0,365.6699,365.8482,365.6511,365.6699,559280.0
2021-03-09 14:45:00,389.59,389.61,389.25,389.3,621743.0,365.6605,365.6793,365.3414,365.3883,621743.0
2021-03-09 14:50:00,389.3,389.49,389.13,389.22,517788.0,365.3883,365.5667,365.2288,365.3133,517788.0
2021-03-09 14:55:00,389.22,389.29,388.95,389.06,504166.0,365.3133,365.379,365.0598,365.1631,504166.0
2021-03-09 15:00:00,389.06,389.22,388.96,389.15,634849.0,365.1631,365.3133,365.0692,365.2476,634849.0
2021-03-09 15:05:00,389.14,389.47,389.11,389.34,658748.0,365.2382,365.5479,365.21,365.4259,658748.0
2021-03-09 15:10:00,389.34,389.65,389.33,389.44,1079842.0,365.4259,365.7168,365.4165,365.5197,1079842.0
2021-03-09 15:15:00,389.43,389.47,389.22,389.35,678753.0,365.5104,365.5479,365.3133,365.4353,678753.0
2021-03-09 15:20:00,389.35,389.39,389.04,389.18,751612.0,365.4353,365.4728,365.1443,365.2757,751612.0
2021-03-09 15:25:00,389.17,389.29,389.0,389.01,701004.0,365.2663,365.379,365.1068,365.1162,701004.0
2021-03-09 15:30:00,389.01,389.09,388.84,389.03,854714.0,365.1162,365.1912,364.9566,365.1349,854714.0
2021-03-09 15:35:00,389.02,389.04,388.31,388.81,1538200.0,365.1255,365.1443,364.4592,364.9284,1538200.0
2021-03-09 15:40:00,388.81,388.9,387.96,388.02,1674561.0,364.9284,365.0129,364.1306,364.187,1674561.0
2021-03-09 15:45:00,388.02,388.28,387.83,387.97,1391541.0,364.187,364.431,364.0086,364.14,1391541.0
2021-03-09 15:50:00,387.97,388.25,387.12,388.22,5308258.0,364.14,364.4028,363.3422,364.3747,5308258.0
2021-03-09 15:55:00,388.22,388.22,386.85,387.11,8069636.0,364.3747,364.3747,363.0888,363.3329,8069636.0
2021-03-10 09:30:00,389.68,390.22,389.27,389.67,3713761.0,365.745,366.2518,365.3602,365.7356,3713761.0
2021-03-10 09:35:00,389.66,389.92,389.24,389.51,2081607.0,365.7262,365.9703,365.332,365.5854,2081607.0
2021-03-10 09:40:00,389.53,390.13,389.23,390.04,1953007.0,365.6042,366.1674,365.3226,366.0829,1953007.0
2021-03-10 09:45:00,390.05,390.41,389.75,390.12,1447216.0,366.0923,366.4302,365.8107,366.158,1447216.0
2021-03-10 09:50:00,390.13,390.65,390.09,390.54,1605337.0,366.1674,366.6554,366.1298,366.5522,1605337.0
2021-03-10 09:55:00,390.54,390.92,390.26,390.32,2025806.0,366.5522,366.9088,366.2894,366.3457,2025806.0
2021-03-10 10:00:00,390.32,390.77,390.14,390.56,1572548.0,366.3457,366.7681,366.1767,366.571,1572548.0
2021-03-10 10:05:00,390.56,390.82,390.29,390.34,1405761.0,366.571,366.815,366.3175,366.3645,1405761.0
2021-03-10 10:10:00,390.34,390.59,389.51,389.62,1394469.0,366.3645,366.5991,365.5854,365.6887,1394469.0
2021-03-10 10:15:00,389.62,390.08,389.57,389.99,914191.0,365.6887,366.1204,365.6418,366.036,914191.0
2021-03-10 10:20:00,389.99,390.08,389.29,389.37,1186286.0,366.036,366.1204,365.379,365.454,1186286.0
2021-03-10 10:25:00,389.38,389.39,388.43,388.5,1807489.0,365.4634,365.4728,364.5718,364.6375,1807489.0
2021-03-10 10:30:00,388.5,389.18,388.41,389.16,1656343.0,364.6375,365.2757,364.553,365.2569,1656343.0
2021-03-10 10:35:00,389.17,389.2,388.26,388.35,1531340.0,365.2663,365.2945,364.4122,364.4967,1531340.0
2021-03-10 10:40:00,388.35,389.13,388.17,389.11,1256445.0,364.4967,365.2288,364.3278,365.21,1256445.0
2021-03-10 10:45:00,389.11,389.68,389.05,389.5,1407081.0,365.21,365.745,365.1537,365.5761,1407081.0
2021-03-10 10:50:00,389.49,389.5,388.47,388.99,1443491.0,365.5667,365.5761,364.6093,365.0974,1443491.0
2021-03-10 10:55:00,389.0,389.48,388.8,389.35,1099464.0,365.1068,365.5573,364.9191,365.4353,1099464.0
2021-03-10 11:00:00,389.35,389.98,389.05,389.94,1262723.0,365.4353,366.0266,365.1537,365.989,1262723.0
2021-03-10 11:05:00,389.94,389.95,389.34,389.34,1229344.0,365.989,365.9984,365.4259,365.4259,1229344.0
2021-03-10 11:10:00,389.36,390.03,389.29,389.81,729113.0,365.4447,366.0735,365.379,365.867,729113.0
2021-03-10 11:15:00,389.81,389.98,389.45,389.62,740262.0,365.867,366.0266,365.5291,365.6887,740262.0
2021-03-10 11:20:00,389.63,389.79,389.13,389.38,743298.0,365.6981,365.8482,365.2288,365.4634,743298.0
2021-03-10 11:25:00,389.37,390.04,389.36,389.9,784831.0,365.454,366.0829,365.4447,365.9515,784831.0
2021-03-10 11:30:00,389.9,390.18,389.7,389.85,896401.0,365.9515,366.2143,365.7638,365.9046,896401.0
2021-03-10 11:35:00,389.85,389.94,389.62,389.79,535964.0,365.9046,365.989,365.6887,365.8482,535964.0
2021-03-10 11:40:00,389.8,389.93,389.08,389.19,782500.0,365.8576,365.9796,365.1819,365.2851,782500.0
2021-03-10 11:45:00,389.19,389.8,389.17,389.78,704292.0,365.2851,365.8576,365.2663,365.8389,704292.0
2021-03-10 11:50:00,389.77,390.35,389.77,390.32,578020.0,365.8295,366.3739,365.8295,366.3457,578020.0
2021-03-10 11:55:00,390.32,390.56,389.99,390.11,982034.0,366.3457,366.571,366.036,366.1486,982034.0
2021-03-10 12:00:00,390.11,390.21,389.88,390.03,460721.0,366.1486,366.2424,365.9327,366.0735,460721.0
2021-03-10 12:05:00,390.02,390.09,389.79,389.97,671713.0,366.0641,366.1298,365.8482,366.0172,671713.0
2021-03-10 12:10:00,389.97,390.32,389.91,390.18,383617.0,366.0172,366.3457,365.9609,366.2143,383617.0
2021-03-10 12:15:00,390.18,390.27,389.86,389.9,563804.0,366.2143,366.2988,365.9139,365.9515,563804.0
2021-03-10 12:20:00,389.89,389.97,389.71,389.91,473677.0,365.9421,366.0172,365.7732,365.9609,473677.0
2021-03-10 12:25:00,389.91,389.94,389.41,389.55,699832.0,365.9609,365.989,365.4916,365.623,699832.0
2021-03-10 12:30:00,389.55,389.79,389.31,389.6,581572.0,365.623,365.8482,365.3977,365.6699,581572.0
2021-03-10 12:35:00,389.6,389.68,389.03,389.12,902808.0,365.6699,365.745,365.1349,365.2194,902808.0
2021-03-10 12:40:00,389.11,389.61,389.07,389.54,816549.0,365.21,365.6793,365.1725,365.6136,816549.0
2021-03-10 12:45:00,389.55,390.28,389.55,390.12,882143.0,365.623,366.3081,365.623,366.158,882143.0
2021-03-10 12:50:00,390.13,390.32,389.94,390.23,728609.0,366.1674,366.3457,365.989,366.2612,728609.0
2021-03-10 12:55:00,390.23,390.32,389.92,390.24,560898.0,366.2612,366.3457,365.9703,366.2706,560898.0
2021-03-10 13:00:00,390.24,390.28,388.89,390.03,2109397.0,366.2706,366.3081,365.0035,366.0735,2109397.0
2021-03-10 13:05:00,390.01,390.64,389.47,390.61,1597413.0,366.0547,366.646,365.5479,366.6179,1597413.0
2021-03-10 13:10:00,390.61,390.73,390.3,390.45,954799.0,366.6179,366.7305,366.3269,366.4677,954799.0
2021-03-10 13:15:00,390.45,390.53,389.67,390.0,959974.0,366.4677,366.5428,365.7356,366.0453,959974.0
2021-03-10 13:20:00,390.0,390.29,389.96,390.12,465608.0,366.0453,366.3175,366.0078,366.158,465608.0
2021-03-10 13:25:00,390.13,390.38,389.92,390.38,584934.0,366.1674,366.402,365.9703,366.402,584934.0
2021-03-10 13:30:00,390.36,390.63,389.69,389.88,1000919.0,366.3832,366.6367,365.7544,365.9327,1000919.0
2021-03-10 13:35:00,389.9,390.13,389.36,389.68,930105.0,365.9515,366.1674,365.4447,365.745,930105.0
2021-03-10 13:40:00,389.67,390.1,389.51,389.74,604243.0,365.7356,366.1392,365.5854,365.8013,604243.0
2021-03-10 13:45:00,389.74,389.75,389.21,389.66,668868.0,365.8013,365.8107,365.3039,365.7262,668868.0
2021-03-10 13:50:00,389.65,389.96,389.43,389.8,766006.0,365.7168,366.0078,365.5104,365.8576,766006.0
2021-03-10 13:55:00,389.82,390.06,389.77,389.87,455524.0,365.8764,366.1017,365.8295,365.9233,455524.0
2021-03-10 14:00:00,389.87,390.04,389.48,390.03,637381.0,365.9233,366.0829,365.5573,366.0735,637381.0
2021-03-10 14:05:00,390.03,390.27,389.82,389.9,813492.0,366.0735,366.2988,365.8764,365.9515,813492.0
2021-03-10 14:10:00,389.91,390.56,389.91,390.56,847699.0,365.9609,366.571,365.9609,366.571,847699.0
2021-03-10 14:15:00,390.55,390.66,390.42,390.65,619045.0,366.5616,366.6648,366.4396,366.6554,619045.0
2021-03-10 14:20:00,390.65,390.68,390.0,390.16,800707.0,366.6554,366.6836,366.0453,366.1955,800707.0
2021-03-10 14:25:00,390.16,390.56,390.07,390.37,956496.0,366.1955,366.571,366.111,366.3926,956496.0
2021-03-10 14:30:00,390.37,390.62,390.22,390.52,422532.0,366.3926,366.6273,366.2518,366.5334,422532.0
2021-03-10 14:35:00,390.53,390.64,390.44,390.59,548146.0,366.5428,366.646,366.4583,366.5991,548146.0
2021-03-10 14:40:00,390.6,390.63,390.42,390.44,377400.0,366.6085,366.6367,366.4396,366.4583,377400.0
2021-03-10 14:45:00,390.43,391.4,390.35,391.3,1134051.0,366.4489,367.3594,366.3739,367.2655,1134051.0
2021-03-10 14:50:00,391.31,391.36,390.91,390.99,767751.0,367.2749,367.3218,366.8995,366.9745,767751.0
2021-03-10 14:55:00,390.99,391.0,390.7,390.81,868503.0,366.9745,366.9839,366.7024,366.8056,868503.0
2021-03-10 15:00:00,390.82,391.14,390.18,390.33,1017767.0,366.815,367.1153,366.2143,366.3551,1017767.0
2021-03-10 15:05:00,390.34,390.59,390.2,390.55,768714.0,366.3645,366.5991,366.2331,366.5616,768714.0
2021-03-10 15:10:00,390.55,390.57,390.13,390.22,1029697.0,366.5616,366.5803,366.1674,366.2518,1029697.0
2021-03-10 15:15:00,390.23,390.54,390.15,390.46,823345.0,366.2612,366.5522,366.1861,366.4771,823345.0
2021-03-10 15:20:00,390.46,390.66,390.32,390.42,627294.0,366.4771,366.6648,366.3457,366.4396,627294.0
2021-03-10 15:25:00,390.42,390.47,390.04,390.08,832198.0,366.4396,366.4865,366.0829,366.1204,832198.0
2021-03-10 15:30:00,390.08,390.15,389.55,389.6,1164405.0,366.1204,366.1861,365.623,365.6699,1164405.0
2021-03-10 15:35:00,389.6,390.04,389.59,389.89,1013715.0,365.6699,366.0829,365.6605,365.9421,1013715.0
2021-03-10 15:40:00,389.9,390.2,389.78,389.92,908539.0,365.9515,366.2331,365.8389,365.9703,908539.0
2021-03-10 15:45:00,389.91,390.42,389.86,390.36,1065862.0,365.9609,366.4396,365.9139,366.3832,1065862.0
2021-03-10 15:50:00,390.35,390.4,389.63,389.76,1632521.0,366.3739,366.4208,365.6981,365.8201,1632521.0
2021-03-10 15:55:00,389.76,389.8,389.36,389.52,4021881.0,365.8201,365.8576,365.4447,365.5948,4021881.0
2021-03-11 09:30:00,392.22,392.55,391.9,392.41,2311334.0,368.129,368.4387,367.8286,368.3073,2311334.0
2021-03-11 09:35:00,392.4,392.56,391.92,392.18,1563591.0,368.2979,368.4481,367.8474,368.0914,1563591.0
2021-03-11 09:40:00,392.2,392.56,391.74,391.83,1480249.0,368.1102,368.4481,367.6785,367.7629,1480249.0
2021-03-11 09:45:00,391.84,392.34,391.75,392.25,808029.0,367.7723,368.2416,367.6879,368.1571,808029.0
2021-03-11 09:50:00,392.25,392.46,392.18,392.37,591650.0,368.1571,368.3542,368.0914,368.2698,591650.0
2021-03-11 09:55:00,392.38,392.99,392.34,392.95,1093613.0,368.2792,368.8517,368.2416,368.8142,1093613.0
2021-03-11 10:00:00,392.95,393.25,392.94,393.1,1346745.0,368.8142,369.0957,368.8048,368.9549,1346745.0
2021-03-11 10:05:00,393.1,393.17,392.78,392.91,591472.0,368.9549,369.0206,368.6546,368.7766,591472.0
2021-03-11 10:10:00,392.93,393.09,392.75,392.8,433884.0,368.7954,368.9456,368.6264,368.6734,433884.0
2021-03-11 10:15:00,392.8,393.03,391.97,392.22,878800.0,368.6734,368.8892,367.8943,368.129,878800.0
2021-03-11 10:20:00,392.23,392.85,392.14,392.75,562707.0,368.1384,368.7203,368.0539,368.6264,562707.0
2021-03-11 10:25:00,392.75,393.07,392.74,392.97,559256.0,368.6264,368.9268,368.6171,368.8329,559256.0
2021-03-11 10:30:00,392.97,393.27,392.92,393.23,811928.0,368.8329,369.1145,368.786,369.077,811928.0
2021-03-11 10:35:00,393.23,393.26,393.01,393.13,584698.0,369.077,369.1051,368.8705,368.9831,584698.0
2021-03-11 10:40:00,393.13,393.48,393.13,393.43,681771.0,368.9831,369.3116,368.9831,369.2647,681771.0
2021-03-11 10:45:00,393.44,393.74,393.31,393.72,1012142.0,369.2741,369.5556,369.152,369.5369,1012142.0
2021-03-11 10:50:00,393.73,394.09,393.69,394.03,913973.0,369.5462,369.8841,369.5087,369.8278,913973.0
2021-03-11 10:55:00,394.03,394.14,393.79,394.05,857115.0,369.8278,369.9311,369.6026,369.8466,857115.0
2021-03-11 11:00:00,394.05,394.41,394.05,394.31,938440.0,369.8466,370.1845,369.8466,370.0906,938440.0
2021-03-11 11:05:00,394.3,394.59,394.27,394.45,981920.0,370.0812,370.3534,370.0531,370.222,981920.0
2021-03-11 11:10:00,394.45,394.72,394.4,394.68,629697.0,370.222,370.4754,370.1751,370.4379,629697.0
2021-03-11 11:15:00,394.68,394.99,394.62,394.97,835851.0,370.4379,370.7289,370.3816,370.7101,835851.0
2021-03-11 11:20:00,394.96,395.03,394.82,394.96,793309.0,370.7007,370.7664,370.5693,370.7007,793309.0
2021-03-11 11:25:00,394.96,395.03,394.73,394.79,749812.0,370.7007,370.7664,370.4848,370.5411,749812.0
2021-03-11 11:30:00,394.78,395.02,394.62,394.95,959008.0,370.5317,370.757,370.3816,370.6913,959008.0
2021-03-11 11:35:00,394.95,395.13,394.91,395.01,682482.0,370.6913,370.8603,370.6538,370.7476,682482.0
2021-03-11 11:40:00,395.01,395.24,395.01,395.17,505630.0,370.7476,370.9635,370.7476,370.8978,505630.0
2021-03-11 11:45:00,395.18,395.2,394.9,395.17,412162.0,370.9072,370.926,370.6444,370.8978,412162.0
2021-03-11 11:50:00,395.16,395.25,395.05,395.15,496366.0,370.8884,370.9729,370.7852,370.879,496366.0
2021-03-11 11:55:00,395.14,395.16,394.76,394.82,575688.0,370.8696,370.8884,370.513,370.5693,575688.0
2021-03-11 12:00:00,394.82,394.91,394.7,394.79,565641.0,370.5693,370.6538,370.4567,370.5411,565641.0
2021-03-11 12:05:00,394.8,395.19,394.79,395.18,475488.0,370.5505,370.9166,370.5411,370.9072,475488.0
2021-03-11 12:10:00,395.19,395.41,395.16,395.34,653980.0,370.9166,371.1231,370.8884,371.0574,653980.0
2021-03-11 12:15:00,395.35,395.38,395.0,395.03,551188.0,371.0667,371.0949,370.7382,370.7664,551188.0
2021-03-11 12:20:00,395.03,395.07,394.89,395.0,329734.0,370.7664,370.8039,370.635,370.7382,329734.0
2021-03-11 12:25:00,394.99,395.03,394.81,394.95,363841.0,370.7289,370.7664,370.5599,370.6913,363841.0
2021-03-11 12:30:00,394.96,395.15,394.91,395.02,260565.0,370.7007,370.879,370.6538,370.757,260565.0
2021-03-11 12:35:00,395.02,395.13,394.95,395.04,317096.0,370.757,370.8603,370.6913,370.7758,317096.0
2021-03-11 12:40:00,395.05,395.07,394.82,394.85,477312.0,370.7852,370.8039,370.5693,370.5975,477312.0
2021-03-11 12:45:00,394.86,394.99,394.81,394.86,316569.0,370.6068,370.7289,370.5599,370.6068,316569.0
2021-03-11 12:50:00,394.86,394.87,394.55,394.59,469424.0,370.6068,370.6162,370.3159,370.3534,469424.0
2021-03-11 12:55:00,394.59,394.98,394.54,394.92,544304.0,370.3534,370.7195,370.3065,370.6632,544304.0
2021-03-11 13:00:00,394.91,395.34,394.83,395.33,1021866.0,370.6538,371.0574,370.5787,371.048,1021866.0
2021-03-11 13:05:00,395.33,395.65,395.24,395.29,942089.0,371.048,371.3483,370.9635,371.0104,942089.0
2021-03-11 13:10:00,395.29,395.42,395.04,395.1,826894.0,371.0104,371.1324,370.7758,370.8321,826894.0
2021-03-11 13:15:00,395.09,395.31,395.02,395.07,489924.0,370.8227,371.0292,370.757,370.8039,489924.0
2021-03-11 13:20:00,395.07,395.14,394.86,394.94,361933.0,370.8039,370.8696,370.6068,370.6819,361933.0
2021-03-11 13:25:00,394.94,394.95,394.69,394.81,439682.0,370.6819,370.6913,370.4473,370.5599,439682.0
2021-03-11 13:30:00,394.84,395.07,394.64,394.69,548762.0,370.5881,370.8039,370.4003,370.4473,548762.0
2021-03-11 13:35:00,394.69,394.86,394.64,394.79,454060.0,370.4473,370.6068,370.4003,370.5411,454060.0
2021-03-11 13:40:00,394.8,394.96,394.63,394.72,492507.0,370.5505,370.7007,370.391,370.4754,492507.0
2021-03-11 13:45:00,394.72,394.85,394.65,394.77,337755.0,370.4754,370.5975,370.4097,370.5224,337755.0
2021-03-11 13:50:00,394.78,394.96,394.66,394.84,396573.0,370.5317,370.7007,370.4191,370.5881,396573.0
2021-03-11 13:55:00,394.84,394.86,394.37,394.57,962352.0,370.5881,370.6068,370.1469,370.3346,962352.0
2021-03-11 14:00:00,394.56,395.09,394.56,394.95,585292.0,370.3253,370.8227,370.3253,370.6913,585292.0
2021-03-11 14:05:00,394.97,395.04,394.69,394.85,428217.0,370.7101,370.7758,370.4473,370.5975,428217.0
2021-03-11 14:10:00,394.86,395.03,394.72,394.87,385300.0,370.6068,370.7664,370.4754,370.6162,385300.0
2021-03-11 14:15:00,394.86,395.01,394.74,394.99,418261.0,370.6068,370.7476,370.4942,370.7289,418261.0
2021-03-11 14:20:00,394.98,395.12,394.93,395.1,318998.0,370.7195,370.8509,370.6725,370.8321,318998.0
2021-03-11 14:25:00,395.1,395.14,394.95,394.95,241987.0,370.8321,370.8696,370.6913,370.6913,241987.0
2021-03-11 14:30:00,394.96,395.04,394.8,394.9,303299.0,370.7007,370.7758,370.5505,370.6444,303299.0
2021-03-11 14:35:00,394.9,394.91,394.53,394.69,416570.0,370.6444,370.6538,370.2971,370.4473,416570.0
2021-03-11 14:40:00,394.68,394.79,394.56,394.6,296170.0,370.4379,370.5411,370.3253,370.3628,296170.0
2021-03-11 14:45:00,394.6,394.72,394.26,394.26,592250.0,370.3628,370.4754,370.0437,370.0437,592250.0
2021-03-11 14:50:00,394.26,394.49,394.23,394.36,636862.0,370.0437,370.2596,370.0155,370.1375,636862.0
2021-03-11 14:55:00,394.36,394.37,394.06,394.07,731044.0,370.1375,370.1469,369.856,369.8654,731044.0
2021-03-11 15:00:00,394.07,394.24,394.0,394.23,544086.0,369.8654,370.0249,369.7997,370.0155,544086.0
2021-03-11 15:05:00,394.24,394.24,393.91,394.17,528687.0,370.0249,370.0249,369.7152,369.9592,528687.0
2021-03-11 15:10:00,394.17,394.17,393.8,393.86,703354.0,369.9592,369.9592,369.6119,369.6683,703354.0
2021-03-11 15:15:00,393.86,394.08,393.79,394.0,576718.0,369.6683,369.8747,369.6026,369.7997,576718.0
2021-03-11 15:20:00,394.0,394.16,393.91,394.13,639509.0,369.7997,369.9498,369.7152,369.9217,639509.0
2021-03-11 15:25:00,394.14,394.25,393.88,394.14,783350.0,369.9311,370.0343,369.687,369.9311,783350.0
2021-03-11 15:30:00,394.13,394.15,393.62,393.69,1117598.0,369.9217,369.9404,369.443,369.5087,1117598.0
2021-03-11 15:35:00,393.7,393.94,393.6,393.89,916158.0,369.5181,369.7433,369.4242,369.6964,916158.0
2021-03-11 15:40:00,393.88,394.0,393.66,393.73,867220.0,369.687,369.7997,369.4805,369.5462,867220.0
2021-03-11 15:45:00,393.72,393.93,393.68,393.7,1095421.0,369.5369,369.734,369.4993,369.5181,1095421.0
2021-03-11 15:50:00,393.72,393.92,393.39,393.73,3166173.0,369.5369,369.7246,369.2271,369.5462,3166173.0
2021-03-11 15:55:00,393.73,393.73,393.28,393.5,3901091.0,369.5462,369.5462,369.1239,369.3304,3901091.0
2021-03-12 09:30:00,392.08,392.33,391.57,391.95,2767403.0,367.9976,368.2322,367.5189,367.8756,2767403.0
2021-03-12 09:35:00,391.97,392.06,391.28,391.71,1636986.0,367.8943,367.9788,367.2467,367.6503,1636986.0
2021-03-12 09:40:00,391.72,392.45,391.59,392.43,1368939.0,367.6597,368.3449,367.5377,368.3261,1368939.0
2021-03-12 09:45:00,392.43,392.59,392.07,392.32,1144203.0,368.3261,368.4763,367.9882,368.2228,1144203.0
2021-03-12 09:50:00,392.3,392.75,392.28,392.67,936936.0,368.2041,368.6264,368.1853,368.5514,936936.0
2021-03-12 09:55:00,392.66,392.91,392.57,392.86,749580.0,368.542,368.7766,368.4575,368.7297,749580.0
2021-03-12 10:00:00,392.85,392.96,392.31,392.82,1134852.0,368.7203,368.8235,368.2135,368.6921,1134852.0
2021-03-12 10:05:00,392.82,393.1,392.62,392.74,891406.0,368.6921,368.9549,368.5044,368.6171,891406.0
2021-03-12 10:10:00,392.75,392.78,392.11,392.42,985181.0,368.6264,368.6546,368.0257,368.3167,985181.0
2021-03-12 10:15:00,392.41,392.6,391.99,392.32,784965.0,368.3073,368.4857,367.9131,368.2228,784965.0
2021-03-12 10:20:00,392.29,392.45,391.79,391.86,1126089.0,368.1947,368.3449,367.7254,367.7911,1126089.0
2021-03-12 10:25:00,391.84,391.91,391.28,391.71,827930.0,367.7723,367.838,367.2467,367.6503,827930.0
2021-03-12 10:30:00,391.7,392.07,391.44,391.88,685312.0,367.6409,367.9882,367.3969,367.8099,685312.0
2021-03-12 10:35:00,391.89,392.16,391.54,392.14,585971.0,367.8193,368.0727,367.4908,368.0539,585971.0
2021-03-12 10:40:00,392.13,392.39,392.06,392.31,538466.0,368.0445,368.2885,367.9788,368.2135,538466.0
2021-03-12 10:45:00,392.3,392.59,392.15,392.53,495619.0,368.2041,368.4763,368.0633,368.4199,495619.0
2021-03-12 10:50:00,392.54,392.57,391.48,391.75,1008131.0,368.4293,368.4575,367.4344,367.6879,1008131.0
2021-03-12 10:55:00,391.75,391.97,391.61,391.87,523688.0,367.6879,367.8943,367.5565,367.8005,523688.0
2021-03-12 11:00:00,391.84,392.14,391.2,391.29,778043.0,367.7723,368.0539,367.1716,367.2561,778043.0
2021-03-12 11:05:00,391.29,391.98,391.24,391.79,595444.0,367.2561,367.9037,367.2092,367.7254,595444.0
2021-03-12 11:10:00,391.81,392.19,391.72,391.85,469325.0,367.7442,368.1008,367.6597,367.7817,469325.0
2021-03-12 11:15:00,391.81,392.17,391.72,391.76,491405.0,367.7442,368.0821,367.6597,367.6972,491405.0
2021-03-12 11:20:00,391.75,392.16,391.74,392.08,249953.0,367.6879,368.0727,367.6785,367.9976,249953.0
2021-03-12 11:25:00,392.09,392.23,391.97,392.21,277248.0,368.007,368.1384,367.8943,368.1196,277248.0
2021-03-12 11:30:00,392.21,392.38,392.12,392.14,363959.0,368.1196,368.2792,368.0351,368.0539,363959.0
2021-03-12 11:35:00,392.13,392.43,391.86,392.21,409255.0,368.0445,368.3261,367.7911,368.1196,409255.0
2021-03-12 11:40:00,392.23,392.43,392.08,392.42,378928.0,368.1384,368.3261,367.9976,368.3167,378928.0
2021-03-12 11:45:00,392.43,392.48,392.32,392.47,276815.0,368.3261,368.373,368.2228,368.3636,276815.0
2021-03-12 11:50:00,392.46,392.72,392.37,392.43,383262.0,368.3542,368.5983,368.2698,368.3261,383262.0
2021-03-12 11:55:00,392.45,392.48,392.26,392.44,227144.0,368.3449,368.373,368.1665,368.3355,227144.0
2021-03-12 12:00:00,392.45,392.6,392.07,392.34,334819.0,368.3449,368.4857,367.9882,368.2416,334819.0
2021-03-12 12:05:00,392.34,392.56,392.23,392.48,191862.0,368.2416,368.4481,368.1384,368.373,191862.0
2021-03-12 12:10:00,392.48,392.76,392.39,392.74,291728.0,368.373,368.6358,368.2885,368.6171,291728.0
2021-03-12 12:15:00,392.76,392.92,392.75,392.89,442645.0,368.6358,368.786,368.6264,368.7578,442645.0
2021-03-12 12:20:00,392.88,392.96,392.68,392.82,291950.0,368.7485,368.8235,368.5607,368.6921,291950.0
2021-03-12 12:25:00,392.82,393.0,392.66,393.0,242896.0,368.6921,368.8611,368.542,368.8611,242896.0
2021-03-12 12:30:00,393.0,393.27,392.96,393.19,436098.0,368.8611,369.1145,368.8235,369.0394,436098.0
2021-03-12 12:35:00,393.19,393.2,392.99,393.13,311056.0,369.0394,369.0488,368.8517,368.9831,311056.0
2021-03-12 12:40:00,393.14,393.2,392.65,392.8,327136.0,368.9925,369.0488,368.5326,368.6734,327136.0
2021-03-12 12:45:00,392.77,393.0,392.76,392.8,191859.0,368.6452,368.8611,368.6358,368.6734,191859.0
2021-03-12 12:50:00,392.8,392.8,392.39,392.58,361532.0,368.6734,368.6734,368.2885,368.4669,361532.0
2021-03-12 12:55:00,392.58,392.62,392.46,392.55,226829.0,368.4669,368.5044,368.3542,368.4387,226829.0
2021-03-12 13:00:00,392.54,392.61,392.25,392.42,203493.0,368.4293,368.495,368.1571,368.3167,203493.0
2021-03-12 13:05:00,392.43,392.74,392.41,392.68,348055.0,368.3261,368.6171,368.3073,368.5607,348055.0
2021-03-12 13:10:00,392.67,392.86,392.46,392.78,319236.0,368.5514,368.7297,368.3542,368.6546,319236.0
2021-03-12 13:15:00,392.79,392.86,392.65,392.84,176242.0,368.664,368.7297,368.5326,368.7109,176242.0
2021-03-12 13:20:00,392.84,392.98,392.73,392.77,218661.0,368.7109,368.8423,368.6077,368.6452,218661.0
2021-03-12 13:25:00,392.77,393.1,392.74,393.05,246499.0,368.6452,368.9549,368.6171,368.908,246499.0
2021-03-12 13:30:00,393.05,393.18,393.03,393.11,307267.0,368.908,369.03,368.8892,368.9643,307267.0
2021-03-12 13:35:00,393.11,393.13,392.86,393.1,176149.0,368.9643,368.9831,368.7297,368.9549,176149.0
2021-03-12 13:40:00,393.09,393.13,392.93,393.04,201551.0,368.9456,368.9831,368.7954,368.8986,201551.0
2021-03-12 13:45:00,393.03,393.06,392.61,392.67,344473.0,368.8892,368.9174,368.495,368.5514,344473.0
2021-03-12 13:50:00,392.67,393.02,392.67,392.92,184133.0,368.5514,368.8799,368.5514,368.786,184133.0
2021-03-12 13:55:00,392.92,393.0,392.71,392.75,227126.0,368.786,368.8611,368.5889,368.6264,227126.0
2021-03-12 14:00:00,392.75,393.04,392.63,392.69,393671.0,368.6264,368.8986,368.5138,368.5701,393671.0
2021-03-12 14:05:00,392.7,393.11,392.68,393.0,779801.0,368.5795,368.9643,368.5607,368.8611,779801.0
2021-03-12 14:10:00,392.99,393.15,392.86,393.08,265520.0,368.8517,369.0019,368.7297,368.9362,265520.0
2021-03-12 14:15:00,393.07,393.09,392.88,393.05,199534.0,368.9268,368.9456,368.7485,368.908,199534.0
2021-03-12 14:20:00,393.04,393.09,392.83,392.98,299141.0,368.8986,368.9456,368.7015,368.8423,299141.0
2021-03-12 14:25:00,392.98,393.06,392.82,393.0,283099.0,368.8423,368.9174,368.6921,368.8611,283099.0
2021-03-12 14:30:00,393.02,393.07,392.93,393.01,240061.0,368.8799,368.9268,368.7954,368.8705,240061.0
2021-03-12 14:35:00,393.01,393.07,392.81,392.93,205174.0,368.8705,368.9268,368.6828,368.7954,205174.0
2021-03-12 14:40:00,392.93,393.42,392.92,393.41,400489.0,368.7954,369.2553,368.786,369.2459,400489.0
2021-03-12 14:45:00,393.4,393.51,393.32,393.44,423898.0,369.2365,369.3398,369.1614,369.2741,423898.0
2021-03-12 14:50:00,393.43,393.49,393.3,393.32,577966.0,369.2647,369.321,369.1427,369.1614,577966.0
2021-03-12 14:55:00,393.32,393.44,393.24,393.38,293101.0,369.1614,369.2741,369.0863,369.2177,293101.0
2021-03-12 15:00:00,393.37,393.42,393.06,393.1,420778.0,369.2084,369.2553,368.9174,368.9549,420778.0
2021-03-12 15:05:00,393.11,393.21,393.03,393.09,273029.0,368.9643,369.0582,368.8892,368.9456,273029.0
2021-03-12 15:10:00,393.09,393.15,392.81,393.01,656415.0,368.9456,369.0019,368.6828,368.8705,656415.0
2021-03-12 15:15:00,393.01,393.37,393.01,393.32,406381.0,368.8705,369.2084,368.8705,369.1614,406381.0
2021-03-12 15:20:00,393.32,393.56,393.28,393.51,356205.0,369.1614,369.3867,369.1239,369.3398,356205.0
2021-03-12 15:25:00,393.51,393.58,393.34,393.43,389142.0,369.3398,369.4055,369.1802,369.2647,389142.0
2021-03-12 15:30:00,393.43,393.59,393.42,393.58,511746.0,369.2647,369.4148,369.2553,369.4055,511746.0
2021-03-12 15:35:00,393.59,394.1,393.57,393.99,820291.0,369.4148,369.8935,369.3961,369.7903,820291.0
2021-03-12 15:40:00,393.99,394.08,393.83,393.9,840084.0,369.7903,369.8747,369.6401,369.7058,840084.0
2021-03-12 15:45:00,393.9,394.01,393.83,393.93,1002148.0,369.7058,369.809,369.6401,369.734,1002148.0
2021-03-12 15:50:00,393.92,394.0,393.6,393.66,1005650.0,369.7246,369.7997,369.4242,369.4805,1005650.0
2021-03-12 15:55:00,393.66,394.21,393.65,394.09,2092313.0,369.4805,369.9968,369.4712,369.8841,2092313.0
2021-03-15 09:30:00,394.33,394.49,393.93,394.32,1532683.0,370.1094,370.2596,369.734,370.1,1532683.0
2021-03-15 09:35:00,394.33,394.68,394.08,394.42,1019645.0,370.1094,370.4379,369.8747,370.1939,1019645.0
2021-03-15 09:40:00,394.4,394.45,393.83,394.09,1007621.0,370.1751,370.222,369.6401,369.8841,1007621.0
2021-03-15 09:45:00,394.09,394.28,393.79,393.83,901172.0,369.8841,370.0625,369.6026,369.6401,901172.0
2021-03-15 09:50:00,393.81,394.28,393.78,393.97,671590.0,369.6213,370.0625,369.5932,369.7715,671590.0
2021-03-15 09:55:00,393.96,394.35,393.67,393.99,933040.0,369.7621,370.1282,369.4899,369.7903,933040.0
2021-03-15 10:00:00,393.98,394.09,393.72,393.77,651227.0,369.7809,369.8841,369.5369,369.5838,651227.0
2021-03-15 10:05:00,393.78,393.86,393.35,393.4,712538.0,369.5932,369.6683,369.1896,369.2365,712538.0
2021-03-15 10:10:00,393.4,394.13,393.4,394.04,571628.0,369.2365,369.9217,369.2365,369.8372,571628.0
2021-03-15 10:15:00,394.03,394.04,393.63,393.83,581960.0,369.8278,369.8372,369.4524,369.6401,581960.0
2021-03-15 10:20:00,393.84,393.92,393.46,393.6,568964.0,369.6495,369.7246,369.2928,369.4242,568964.0
2021-03-15 10:25:00,393.63,393.78,393.47,393.6,561168.0,369.4524,369.5932,369.3022,369.4242,561168.0
2021-03-15 10:30:00,393.59,393.78,393.36,393.59,749614.0,369.4148,369.5932,369.199,369.4148,749614.0
2021-03-15 10:35:00,393.59,393.77,393.33,393.44,657161.0,369.4148,369.5838,369.1708,369.2741,657161.0
2021-03-15 10:40:00,393.44,393.64,393.36,393.59,505626.0,369.2741,369.4618,369.199,369.4148,505626.0
2021-03-15 10:45:00,393.58,393.78,393.55,393.68,417666.0,369.4055,369.5932,369.3773,369.4993,417666.0
2021-03-15 10:50:00,393.69,393.88,393.55,393.74,399762.0,369.5087,369.687,369.3773,369.5556,399762.0
2021-03-15 10:55:00,393.75,393.99,393.61,393.95,438492.0,369.565,369.7903,369.4336,369.7527,438492.0
2021-03-15 11:00:00,393.95,394.1,393.74,394.1,532493.0,369.7527,369.8935,369.5556,369.8935,532493.0
2021-03-15 11:05:00,394.1,394.17,393.98,394.02,414851.0,369.8935,369.9592,369.7809,369.8184,414851.0
2021-03-15 11:10:00,394.03,394.05,393.77,393.83,367406.0,369.8278,369.8466,369.5838,369.6401,367406.0
2021-03-15 11:15:00,393.83,393.99,393.67,393.73,633016.0,369.6401,369.7903,369.4899,369.5462,633016.0
2021-03-15 11:20:00,393.72,393.72,393.42,393.58,710591.0,369.5369,369.5369,369.2553,369.4055,710591.0
2021-03-15 11:25:00,393.58,393.58,392.87,392.99,1075616.0,369.4055,369.4055,368.7391,368.8517,1075616.0
2021-03-15 11:30:00,392.99,393.01,392.36,392.4,1126948.0,368.8517,368.8705,368.2604,368.2979,1126948.0
2021-03-15 11:35:00,392.39,392.47,392.03,392.33,1267954.0,368.2885,368.3636,367.9507,368.2322,1267954.0
2021-03-15 11:40:00,392.34,392.85,392.33,392.8,890152.0,368.2416,368.7203,368.2322,368.6734,890152.0
2021-03-15 11:45:00,392.8,392.9,392.66,392.79,692932.0,368.6734,368.7672,368.542,368.664,692932.0
2021-03-15 11:50:00,392.77,393.15,392.62,393.12,505245.0,368.6452,369.0019,368.5044,368.9737,505245.0
2021-03-15 11:55:00,393.12,393.21,393.02,393.08,495309.0,368.9737,369.0582,368.8799,368.9362,495309.0
2021-03-15 12:00:00,393.07,393.24,392.97,393.18,500611.0,368.9268,369.0863,368.8329,369.03,500611.0
2021-03-15 12:05:00,393.18,393.44,393.17,393.41,506418.0,369.03,369.2741,369.0206,369.2459,506418.0
2021-03-15 12:10:00,393.41,393.56,393.38,393.48,516450.0,369.2459,369.3867,369.2177,369.3116,516450.0
2021-03-15 12:15:00,393.48,393.56,393.34,393.46,410485.0,369.3116,369.3867,369.1802,369.2928,410485.0
2021-03-15 12:20:00,393.46,393.64,393.44,393.56,383360.0,369.2928,369.4618,369.2741,369.3867,383360.0
2021-03-15 12:25:00,393.56,393.66,393.51,393.61,384083.0,369.3867,369.4805,369.3398,369.4336,384083.0
2021-03-15 12:30:00,393.61,393.98,393.52,393.91,670868.0,369.4336,369.7809,369.3491,369.7152,670868.0
2021-03-15 12:35:00,393.9,393.93,393.7,393.74,378148.0,369.7058,369.734,369.5181,369.5556,378148.0
2021-03-15 12:40:00,393.74,393.82,393.7,393.81,260857.0,369.5556,369.6307,369.5181,369.6213,260857.0
2021-03-15 12:45:00,393.81,394.02,393.75,393.98,354223.0,369.6213,369.8184,369.565,369.7809,354223.0
2021-03-15 12:50:00,393.99,394.03,393.83,393.93,312402.0,369.7903,369.8278,369.6401,369.734,312402.0
2021-03-15 12:55:00,393.94,394.18,393.93,394.16,536296.0,369.7433,369.9686,369.734,369.9498,536296.0
2021-03-15 13:00:00,394.16,394.23,394.13,394.16,420344.0,369.9498,370.0155,369.9217,369.9498,420344.0
2021-03-15 13:05:00,394.16,394.18,394.02,394.09,370644.0,369.9498,369.9686,369.8184,369.8841,370644.0
2021-03-15 13:10:00,394.09,394.14,393.88,394.11,368014.0,369.8841,369.9311,369.687,369.9029,368014.0
2021-03-15 13:15:00,394.1,394.14,394.01,394.14,220820.0,369.8935,369.9311,369.809,369.9311,220820.0
2021-03-15 13:20:00,394.14,394.16,394.04,394.14,226209.0,369.9311,369.9498,369.8372,369.9311,226209.0
2021-03-15 13:25:00,394.14,394.24,394.09,394.17,192425.0,369.9311,370.0249,369.8841,369.9592,192425.0
2021-03-15 13:30:00,394.16,394.19,394.09,394.16,208199.0,369.9498,369.978,369.8841,369.9498,208199.0
2021-03-15 13:35:00,394.18,394.31,394.16,394.26,295801.0,369.9686,370.0906,369.9498,370.0437,295801.0
2021-03-15 13:40:00,394.27,394.41,394.26,394.39,253801.0,370.0531,370.1845,370.0437,370.1657,253801.0
2021-03-15 13:45:00,394.39,394.49,394.39,394.49,259910.0,370.1657,370.2596,370.1657,370.2596,259910.0
2021-03-15 13:50:00,394.49,394.63,394.47,394.59,372199.0,370.2596,370.391,370.2408,370.3534,372199.0
2021-03-15 13:55:00,394.6,394.66,394.56,394.65,332018.0,370.3628,370.4191,370.3253,370.4097,332018.0
2021-03-15 14:00:00,394.66,394.89,394.65,394.87,588141.0,370.4191,370.635,370.4097,370.6162,588141.0
2021-03-15 14:05:00,394.87,394.96,394.74,394.96,492727.0,370.6162,370.7007,370.4942,370.7007,492727.0
2021-03-15 14:10:00,394.95,394.97,394.82,394.97,376895.0,370.6913,370.7101,370.5693,370.7101,376895.0
2021-03-15 14:15:00,394.98,395.04,394.93,395.03,372383.0,370.7195,370.7758,370.6725,370.7664,372383.0
2021-03-15 14:20:00,395.03,395.23,395.0,395.22,604315.0,370.7664,370.9541,370.7382,370.9447,604315.0
2021-03-15 14:25:00,395.22,395.3,395.19,395.3,654216.0,370.9447,371.0198,370.9166,371.0198,654216.0
2021-03-15 14:30:00,395.3,395.51,395.22,395.33,656671.0,371.0198,371.2169,370.9447,371.048,656671.0
2021-03-15 14:35:00,395.33,395.36,395.22,395.23,524437.0,371.048,371.0761,370.9447,370.9541,524437.0
2021-03-15 14:40:00,395.24,395.29,395.12,395.19,430726.0,370.9635,371.0104,370.8509,370.9166,430726.0
2021-03-15 14:45:00,395.19,395.22,395.07,395.11,336750.0,370.9166,370.9447,370.8039,370.8415,336750.0
2021-03-15 14:50:00,395.11,395.14,395.02,395.1,283825.0,370.8415,370.8696,370.757,370.8321,283825.0
2021-03-15 14:55:00,395.11,395.27,395.08,395.23,321479.0,370.8415,370.9917,370.8133,370.9541,321479.0
2021-03-15 15:00:00,395.23,395.37,395.05,395.08,538847.0,370.9541,371.0855,370.7852,370.8133,538847.0
2021-03-15 15:05:00,395.09,395.09,394.86,395.04,506188.0,370.8227,370.8227,370.6068,370.7758,506188.0
2021-03-15 15:10:00,395.05,395.11,394.76,394.81,693526.0,370.7852,370.8415,370.513,370.5599,693526.0
2021-03-15 15:15:00,394.82,395.05,394.78,394.8,621239.0,370.5693,370.7852,370.5317,370.5505,621239.0
2021-03-15 15:20:00,394.79,394.86,394.59,394.76,791458.0,370.5411,370.6068,370.3534,370.513,791458.0
2021-03-15 15:25:00,394.76,394.86,394.63,394.73,515135.0,370.513,370.6068,370.391,370.4848,515135.0
2021-03-15 15:30:00,394.73,394.78,394.5,394.58,854804.0,370.4848,370.5317,370.2689,370.344,854804.0
2021-03-15 15:35:00,394.58,394.88,394.54,394.82,699846.0,370.344,370.6256,370.3065,370.5693,699846.0
2021-03-15 15:40:00,394.83,395.02,394.77,395.0,865858.0,370.5787,370.757,370.5224,370.7382,865858.0
2021-03-15 15:45:00,395.0,395.52,394.99,395.41,1947292.0,370.7382,371.2263,370.7289,371.1231,1947292.0
2021-03-15 15:50:00,395.42,396.01,395.23,395.98,2104767.0,371.1324,371.6862,370.9541,371.658,2104767.0
2021-03-15 15:55:00,395.99,396.69,395.99,396.47,4612868.0,371.6674,372.3244,371.6674,372.1179,4612868.0
2021-03-16 09:30:00,397.07,397.18,396.72,397.02,1375894.0,372.6811,372.7843,372.3526,372.6342,1375894.0
2021-03-16 09:35:00,397.02,397.12,396.78,397.0,650747.0,372.6342,372.728,372.4089,372.6154,650747.0
2021-03-16 09:40:00,397.01,397.28,396.9,397.23,505926.0,372.6248,372.8782,372.5215,372.8313,505926.0
2021-03-16 09:45:00,397.24,397.55,397.24,397.4,835352.0,372.8407,373.1316,372.8407,372.9908,835352.0
2021-03-16 09:50:00,397.4,397.5,397.01,397.2,942883.0,372.9908,373.0847,372.6248,372.8031,942883.0
2021-03-16 09:55:00,397.21,397.62,397.2,397.46,724008.0,372.8125,373.1973,372.8031,373.0471,724008.0
2021-03-16 10:00:00,397.45,397.56,397.18,397.19,703993.0,373.0378,373.141,372.7843,372.7937,703993.0
2021-03-16 10:05:00,397.18,397.34,397.02,397.29,647012.0,372.7843,372.9345,372.6342,372.8876,647012.0
2021-03-16 10:10:00,397.28,397.48,397.12,397.48,558103.0,372.8782,373.0659,372.728,373.0659,558103.0
2021-03-16 10:15:00,397.48,397.6,397.37,397.5,589802.0,373.0659,373.1785,372.9627,373.0847,589802.0
2021-03-16 10:20:00,397.5,397.63,397.46,397.46,465588.0,373.0847,373.2067,373.0471,373.0471,465588.0
2021-03-16 10:25:00,397.48,397.58,397.32,397.58,401228.0,373.0659,373.1598,372.9157,373.1598,401228.0
2021-03-16 10:30:00,397.58,397.79,397.58,397.7,761066.0,373.1598,373.3569,373.1598,373.2724,761066.0
2021-03-16 10:35:00,397.7,397.83,397.63,397.65,559574.0,373.2724,373.3944,373.2067,373.2255,559574.0
2021-03-16 10:40:00,397.66,397.76,397.43,397.52,640412.0,373.2349,373.3287,373.019,373.1035,640412.0
2021-03-16 10:45:00,397.52,397.63,397.27,397.48,774709.0,373.1035,373.2067,372.8688,373.0659,774709.0
2021-03-16 10:50:00,397.49,397.82,397.47,397.65,555365.0,373.0753,373.385,373.0565,373.2255,555365.0
2021-03-16 10:55:00,397.66,397.69,397.29,397.3,396804.0,373.2349,373.263,372.8876,372.897,396804.0
2021-03-16 11:00:00,397.31,397.38,397.02,397.25,623838.0,372.9064,372.9721,372.6342,372.85,623838.0
2021-03-16 11:05:00,397.25,397.33,397.07,397.08,599557.0,372.85,372.9251,372.6811,372.6905,599557.0
2021-03-16 11:10:00,397.09,397.32,396.99,397.22,562291.0,372.6999,372.9157,372.606,372.8219,562291.0
2021-03-16 11:15:00,397.21,397.49,397.2,397.34,593823.0,372.8125,373.0753,372.8031,372.9345,593823.0
2021-03-16 11:20:00,397.34,397.41,397.22,397.35,354946.0,372.9345,373.0002,372.8219,372.9439,354946.0
2021-03-16 11:25:00,397.35,397.45,397.17,397.29,482996.0,372.9439,373.0378,372.775,372.8876,482996.0
2021-03-16 11:30:00,397.29,397.45,397.2,397.24,348749.0,372.8876,373.0378,372.8031,372.8407,348749.0
2021-03-16 11:35:00,397.23,397.35,397.01,397.09,421613.0,372.8313,372.9439,372.6248,372.6999,421613.0
2021-03-16 11:40:00,397.09,397.17,396.92,396.98,497780.0,372.6999,372.775,372.5403,372.5966,497780.0
2021-03-16 11:45:00,396.98,397.11,396.74,396.96,519704.0,372.5966,372.7186,372.3714,372.5778,519704.0
2021-03-16 11:50:00,396.97,397.09,396.85,397.03,310123.0,372.5872,372.6999,372.4746,372.6435,310123.0
2021-03-16 11:55:00,397.03,397.08,396.9,397.05,342985.0,372.6435,372.6905,372.5215,372.6623,342985.0
2021-03-16 12:00:00,397.04,397.19,396.89,396.98,478070.0,372.6529,372.7937,372.5121,372.5966,478070.0
2021-03-16 12:05:00,396.99,397.14,396.9,397.09,382521.0,372.606,372.7468,372.5215,372.6999,382521.0
2021-03-16 12:10:00,397.11,397.12,396.66,396.69,384286.0,372.7186,372.728,372.2963,372.3244,384286.0
2021-03-16 12:15:00,396.7,396.78,396.51,396.59,558798.0,372.3338,372.4089,372.1555,372.2306,558798.0
2021-03-16 12:20:00,396.59,396.7,396.23,396.27,572507.0,372.2306,372.3338,371.8927,371.9302,572507.0
2021-03-16 12:25:00,396.27,396.4,396.03,396.31,1006312.0,371.9302,372.0522,371.705,371.9678,1006312.0
2021-03-16 12:30:00,396.32,396.74,396.22,396.58,800189.0,371.9772,372.3714,371.8833,372.2212,800189.0
2021-03-16 12:35:00,396.58,396.84,396.46,396.81,456757.0,372.2212,372.4652,372.1086,372.4371,456757.0
2021-03-16 12:40:00,396.82,396.97,396.72,396.88,453389.0,372.4464,372.5872,372.3526,372.5028,453389.0
2021-03-16 12:45:00,396.88,396.96,396.72,396.76,279511.0,372.5028,372.5778,372.3526,372.3901,279511.0
2021-03-16 12:50:00,396.76,396.86,396.59,396.77,428526.0,372.3901,372.484,372.2306,372.3995,428526.0
2021-03-16 12:55:00,396.79,396.94,396.68,396.86,298483.0,372.4183,372.5591,372.315,372.484,298483.0
2021-03-16 13:00:00,396.86,397.36,396.75,397.06,1070773.0,372.484,372.9533,372.3807,372.6717,1070773.0
2021-03-16 13:05:00,397.08,397.35,396.95,397.27,758946.0,372.6905,372.9439,372.5685,372.8688,758946.0
2021-03-16 13:10:00,397.28,397.34,397.11,397.14,439611.0,372.8782,372.9345,372.7186,372.7468,439611.0
2021-03-16 13:15:00,397.15,397.22,397.04,397.15,360025.0,372.7562,372.8219,372.6529,372.7562,360025.0
2021-03-16 13:20:00,397.15,397.19,396.86,396.96,262877.0,372.7562,372.7937,372.484,372.5778,262877.0
2021-03-16 13:25:00,396.95,397.26,396.93,396.98,382109.0,372.5685,372.8594,372.5497,372.5966,382109.0
2021-03-16 13:30:00,396.98,397.01,396.55,396.64,469637.0,372.5966,372.6248,372.193,372.2775,469637.0
2021-03-16 13:35:00,396.64,396.65,396.26,396.3,642611.0,372.2775,372.2869,371.9208,371.9584,642611.0
2021-03-16 13:40:00,396.31,396.4,396.17,396.17,600400.0,371.9678,372.0522,371.8364,371.8364,600400.0
2021-03-16 13:45:00,396.17,396.55,396.13,396.47,590959.0,371.8364,372.193,371.7988,372.1179,590959.0
2021-03-16 13:50:00,396.46,396.55,396.23,396.26,209807.0,372.1086,372.193,371.8927,371.9208,209807.0
2021-03-16 13:55:00,396.26,396.48,396.08,396.28,369980.0,371.9208,372.1273,371.7519,371.9396,369980.0
2021-03-16 14:00:00,396.27,396.58,396.09,396.54,546854.0,371.9302,372.2212,371.7613,372.1836,546854.0
2021-03-16 14:05:00,396.54,396.65,395.95,396.25,864250.0,372.1836,372.2869,371.6299,371.9115,864250.0
2021-03-16 14:10:00,396.25,396.47,396.16,396.28,528580.0,371.9115,372.1179,371.827,371.9396,528580.0
2021-03-16 14:15:00,396.27,396.55,396.18,396.19,372424.0,371.9302,372.193,371.8458,371.8551,372424.0
2021-03-16 14:20:00,396.18,396.24,395.73,395.82,1030901.0,371.8458,371.9021,371.4234,371.5079,1030901.0
2021-03-16 14:25:00,395.83,395.83,395.3,395.4,1104840.0,371.5173,371.5173,371.0198,371.1137,1104840.0
2021-03-16 14:30:00,395.39,395.83,395.25,395.56,1219935.0,371.1043,371.5173,370.9729,371.2638,1219935.0
2021-03-16 14:35:00,395.54,395.67,395.29,395.41,772084.0,371.2451,371.3671,371.0104,371.1231,772084.0
2021-03-16 14:40:00,395.42,395.65,395.08,395.1,1012059.0,371.1324,371.3483,370.8133,370.8321,1012059.0
2021-03-16 14:45:00,395.09,395.52,395.09,395.48,790301.0,370.8227,371.2263,370.8227,371.1888,790301.0
2021-03-16 14:50:00,395.48,395.92,395.46,395.89,1069793.0,371.1888,371.6017,371.17,371.5736,1069793.0
2021-03-16 14:55:00,395.89,396.15,395.81,395.95,1050966.0,371.5736,371.8176,371.4985,371.6299,1050966.0
2021-03-16 15:00:00,395.96,396.04,395.45,395.94,884917.0,371.6393,371.7144,371.1606,371.6205,884917.0
2021-03-16 15:05:00,395.93,396.26,395.86,396.07,588662.0,371.6111,371.9208,371.5454,371.7425,588662.0
2021-03-16 15:10:00,396.06,396.38,396.05,396.27,476204.0,371.7331,372.0335,371.7237,371.9302,476204.0
2021-03-16 15:15:00,396.28,396.44,396.21,396.36,622382.0,371.9396,372.0898,371.8739,372.0147,622382.0
2021-03-16 15:20:00,396.36,396.54,396.31,396.49,619149.0,372.0147,372.1836,371.9678,372.1367,619149.0
2021-03-16 15:25:00,396.48,396.54,396.12,396.23,630677.0,372.1273,372.1836,371.7894,371.8927,630677.0
2021-03-16 15:30:00,396.23,396.81,396.05,396.8,1284486.0,371.8927,372.4371,371.7237,372.4277,1284486.0
2021-03-16 15:35:00,396.8,397.02,396.52,396.69,1200727.0,372.4277,372.6342,372.1649,372.3244,1200727.0
2021-03-16 15:40:00,396.69,396.91,396.29,396.34,843737.0,372.3244,372.5309,371.949,371.9959,843737.0
2021-03-16 15:45:00,396.34,396.64,396.09,396.11,949615.0,371.9959,372.2775,371.7613,371.7801,949615.0
2021-03-16 15:50:00,396.11,396.58,396.11,396.41,2063060.0,371.7801,372.2212,371.7801,372.0616,2063060.0
2021-03-16 15:55:00,396.41,396.42,395.87,395.94,4466376.0,372.0616,372.071,371.5548,371.6205,4466376.0
2021-03-17 09:30:00,394.53,394.6,394.0,394.01,1603439.0,370.2971,370.3628,369.7997,369.809,1603439.0
2021-03-17 09:35:00,394.03,394.12,393.8,394.09,1549068.0,369.8278,369.9123,369.6119,369.8841,1549068.0
2021-03-17 09:40:00,394.09,394.6,393.9,394.6,1245067.0,369.8841,370.3628,369.7058,370.3628,1245067.0
2021-03-17 09:45:00,394.61,394.89,394.45,394.76,888359.0,370.3722,370.635,370.222,370.513,888359.0
2021-03-17 09:50:00,394.74,394.74,394.36,394.61,711206.0,370.4942,370.4942,370.1375,370.3722,711206.0
2021-03-17 09:55:00,394.6,394.71,394.29,394.57,575743.0,370.3628,370.466,370.0718,370.3346,575743.0
2021-03-17 10:00:00,394.58,394.66,394.17,394.3,841475.0,370.344,370.4191,369.9592,370.0812,841475.0
2021-03-17 10:05:00,394.29,394.41,393.85,394.37,1036750.0,370.0718,370.1845,369.6589,370.1469,1036750.0
2021-03-17 10:10:00,394.37,394.67,394.28,394.49,720955.0,370.1469,370.4285,370.0625,370.2596,720955.0
2021-03-17 10:15:00,394.49,394.78,394.34,394.67,616051.0,370.2596,370.5317,370.1188,370.4285,616051.0
2021-03-17 10:20:00,394.66,394.74,394.31,394.6,451997.0,370.4191,370.4942,370.0906,370.3628,451997.0
2021-03-17 10:25:00,394.59,394.98,394.59,394.75,848175.0,370.3534,370.7195,370.3534,370.5036,848175.0
2021-03-17 10:30:00,394.74,394.74,394.11,394.46,736977.0,370.4942,370.4942,369.9029,370.2314,736977.0
2021-03-17 10:35:00,394.46,394.61,394.2,394.25,589456.0,370.2314,370.3722,369.9874,370.0343,589456.0
2021-03-17 10:40:00,394.25,394.27,393.57,393.59,938770.0,370.0343,370.0531,369.3961,369.4148,938770.0
2021-03-17 10:45:00,393.6,393.77,393.42,393.54,809457.0,369.4242,369.5838,369.2553,369.3679,809457.0
2021-03-17 10:50:00,393.53,393.91,393.42,393.88,733689.0,369.3585,369.7152,369.2553,369.687,733689.0
2021-03-17 10:55:00,393.87,393.96,393.58,393.65,496056.0,369.6776,369.7621,369.4055,369.4712,496056.0
2021-03-17 11:00:00,393.64,393.78,393.3,393.64,830629.0,369.4618,369.5932,369.1427,369.4618,830629.0
2021-03-17 11:05:00,393.63,393.84,393.62,393.73,456525.0,369.4524,369.6495,369.443,369.5462,456525.0
2021-03-17 11:10:00,393.73,394.08,393.68,393.84,427478.0,369.5462,369.8747,369.4993,369.6495,427478.0
2021-03-17 11:15:00,393.83,394.03,393.73,394.02,405274.0,369.6401,369.8278,369.5462,369.8184,405274.0
2021-03-17 11:20:00,394.02,394.17,393.91,394.0,516421.0,369.8184,369.9592,369.7152,369.7997,516421.0
2021-03-17 11:25:00,394.01,394.31,393.94,394.21,323082.0,369.809,370.0906,369.7433,369.9968,323082.0
2021-03-17 11:30:00,394.19,394.21,393.97,394.06,445501.0,369.978,369.9968,369.7715,369.856,445501.0
2021-03-17 11:35:00,394.05,394.25,393.9,393.96,395172.0,369.8466,370.0343,369.7058,369.7621,395172.0
2021-03-17 11:40:00,393.95,394.06,393.84,393.95,366666.0,369.7527,369.856,369.6495,369.7527,366666.0
2021-03-17 11:45:00,393.95,394.34,393.95,394.24,392971.0,369.7527,370.1188,369.7527,370.0249,392971.0
2021-03-17 11:50:00,394.23,394.41,394.21,394.3,486983.0,370.0155,370.1845,369.9968,370.0812,486983.0
2021-03-17 11:55:00,394.31,394.32,394.09,394.16,283543.0,370.0906,370.1,369.8841,369.9498,283543.0
2021-03-17 12:00:00,394.15,394.21,393.93,393.99,469574.0,369.9404,369.9968,369.734,369.7903,469574.0
2021-03-17 12:05:00,394.0,394.55,393.97,394.49,539013.0,369.7997,370.3159,369.7715,370.2596,539013.0
2021-03-17 12:10:00,394.49,394.56,394.32,394.39,312659.0,370.2596,370.3253,370.1,370.1657,312659.0
2021-03-17 12:15:00,394.4,394.67,394.4,394.61,460343.0,370.1751,370.4285,370.1751,370.3722,460343.0
2021-03-17 12:20:00,394.6,394.62,394.39,394.39,328260.0,370.3628,370.3816,370.1657,370.1657,328260.0
2021-03-17 12:25:00,394.39,394.69,394.37,394.54,325959.0,370.1657,370.4473,370.1469,370.3065,325959.0
2021-03-17 12:30:00,394.55,394.56,394.06,394.09,317712.0,370.3159,370.3253,369.856,369.8841,317712.0
2021-03-17 12:35:00,394.09,394.21,393.92,394.11,460320.0,369.8841,369.9968,369.7246,369.9029,460320.0
2021-03-17 12:40:00,394.11,394.28,393.87,393.97,432962.0,369.9029,370.0625,369.6776,369.7715,432962.0
2021-03-17 12:45:00,393.95,394.17,393.88,394.1,227789.0,369.7527,369.9592,369.687,369.8935,227789.0
2021-03-17 12:50:00,394.11,394.33,394.09,394.28,215543.0,369.9029,370.1094,369.8841,370.0625,215543.0
2021-03-17 12:55:00,394.27,394.27,393.8,393.92,351683.0,370.0531,370.0531,369.6119,369.7246,351683.0
2021-03-17 13:00:00,393.92,394.05,393.77,393.97,379868.0,369.7246,369.8466,369.5838,369.7715,379868.0
2021-03-17 13:05:00,393.98,394.23,393.86,394.01,273902.0,369.7809,370.0155,369.6683,369.809,273902.0
2021-03-17 13:10:00,394.02,394.16,393.88,394.07,195052.0,369.8184,369.9498,369.687,369.8654,195052.0
2021-03-17 13:15:00,394.07,394.37,393.8,394.32,284282.0,369.8654,370.1469,369.6119,370.1,284282.0
2021-03-17 13:20:00,394.32,394.35,393.99,394.21,286303.0,370.1,370.1282,369.7903,369.9968,286303.0
2021-03-17 13:25:00,394.22,394.35,394.12,394.24,277227.0,370.0061,370.1282,369.9123,370.0249,277227.0
2021-03-17 13:30:00,394.24,394.29,394.02,394.12,294054.0,370.0249,370.0718,369.8184,369.9123,294054.0
2021-03-17 13:35:00,394.14,394.34,394.14,394.17,249577.0,369.9311,370.1188,369.9311,369.9592,249577.0
2021-03-17 13:40:00,394.16,394.29,394.01,394.13,261737.0,369.9498,370.0718,369.809,369.9217,261737.0
2021-03-17 13:45:00,394.15,394.22,394.03,394.17,216798.0,369.9404,370.0061,369.8278,369.9592,216798.0
2021-03-17 13:50:00,394.16,394.16,393.74,393.75,460446.0,369.9498,369.9498,369.5556,369.565,460446.0
2021-03-17 13:55:00,393.76,393.99,393.7,393.98,701755.0,369.5744,369.7903,369.5181,369.7809,701755.0
2021-03-17 14:00:00,394.0,396.61,393.97,395.31,4053607.0,369.7997,372.2493,369.7715,371.0292,4053607.0
2021-03-17 14:05:00,395.32,395.99,395.21,395.71,1629592.0,371.0386,371.6674,370.9353,371.4046,1629592.0
2021-03-17 14:10:00,395.7,396.86,395.67,396.68,1723379.0,371.3952,372.484,371.3671,372.315,1723379.0
2021-03-17 14:15:00,396.68,396.83,395.93,396.07,1305599.0,372.315,372.4558,371.6111,371.7425,1305599.0
2021-03-17 14:20:00,396.08,396.2,395.85,395.88,739667.0,371.7519,371.8645,371.536,371.5642,739667.0
2021-03-17 14:25:00,395.87,396.25,395.29,395.29,913346.0,371.5548,371.9115,371.0104,371.0104,913346.0
2021-03-17 14:30:00,395.28,395.68,395.06,395.43,1103653.0,371.001,371.3765,370.7946,371.1418,1103653.0
2021-03-17 14:35:00,395.42,396.63,395.42,396.59,1459198.0,371.1324,372.2681,371.1324,372.2306,1459198.0
2021-03-17 14:40:00,396.59,397.72,396.53,397.64,1569178.0,372.2306,373.2912,372.1743,373.2161,1569178.0
2021-03-17 14:45:00,397.64,397.79,397.18,397.28,1628328.0,373.2161,373.3569,372.7843,372.8782,1628328.0
2021-03-17 14:50:00,397.27,397.55,397.06,397.48,1161647.0,372.8688,373.1316,372.6717,373.0659,1161647.0
2021-03-17 14:55:00,397.48,397.76,397.31,397.66,1244655.0,373.0659,373.3287,372.9064,373.2349,1244655.0
2021-03-17 15:00:00,397.66,398.06,397.42,398.0,1190129.0,373.2349,373.6103,373.0096,373.554,1190129.0
2021-03-17 15:05:00,397.99,398.12,397.86,397.92,961314.0,373.5446,373.6666,373.4226,373.4789,961314.0
2021-03-17 15:10:00,397.91,397.96,397.25,397.36,1252986.0,373.4695,373.5164,372.85,372.9533,1252986.0
2021-03-17 15:15:00,397.36,397.74,397.22,397.26,1047991.0,372.9533,373.3099,372.8219,372.8594,1047991.0
2021-03-17 15:20:00,397.26,397.28,396.81,396.94,1143250.0,372.8594,372.8782,372.4371,372.5591,1143250.0
2021-03-17 15:25:00,396.94,397.28,396.92,397.12,778511.0,372.5591,372.8782,372.5403,372.728,778511.0
2021-03-17 15:30:00,397.12,397.73,397.03,397.66,862858.0,372.728,373.3006,372.6435,373.2349,862858.0
2021-03-17 15:35:00,397.67,397.75,397.21,397.22,1131528.0,373.2442,373.3193,372.8125,372.8219,1131528.0
2021-03-17 15:40:00,397.22,397.53,396.56,396.64,1420020.0,372.8219,373.1128,372.2024,372.2775,1420020.0
2021-03-17 15:45:00,396.64,397.04,396.61,396.98,1267489.0,372.2775,372.6529,372.2493,372.5966,1267489.0
2021-03-17 15:50:00,396.99,397.02,396.41,396.72,1802144.0,372.606,372.6342,372.0616,372.3526,1802144.0
2021-03-17 15:55:00,396.73,397.28,396.53,397.22,2940710.0,372.362,372.8782,372.1743,372.8219,2940710.0
2021-03-18 09:30:00,394.47,395.29,394.47,395.12,2122503.0,370.2408,371.0104,370.2408,370.8509,2122503.0
2021-03-18 09:35:00,395.1,395.34,394.91,395.31,989567.0,370.8321,371.0574,370.6538,371.0292,989567.0
2021-03-18 09:40:00,395.31,395.41,394.96,395.1,999541.0,371.0292,371.1231,370.7007,370.8321,999541.0
2021-03-18 09:45:00,395.1,395.1,394.32,394.32,1686482.0,370.8321,370.8321,370.1,370.1,1686482.0
2021-03-18 09:50:00,394.33,395.0,394.02,394.67,1437588.0,370.1094,370.7382,369.8184,370.4285,1437588.0
2021-03-18 09:55:00,394.69,395.28,394.6,395.22,891093.0,370.4473,371.001,370.3628,370.9447,891093.0
2021-03-18 10:00:00,395.21,395.22,394.65,394.68,922652.0,370.9353,370.9447,370.4097,370.4379,922652.0
2021-03-18 10:05:00,394.72,394.87,394.26,394.67,1225652.0,370.4754,370.6162,370.0437,370.4285,1225652.0
2021-03-18 10:10:00,394.67,394.71,394.18,394.66,919500.0,370.4285,370.466,369.9686,370.4191,919500.0
2021-03-18 10:15:00,394.64,394.79,394.22,394.79,969366.0,370.4003,370.5411,370.0061,370.5411,969366.0
2021-03-18 10:20:00,394.78,394.98,394.55,394.76,787677.0,370.5317,370.7195,370.3159,370.513,787677.0
2021-03-18 10:25:00,394.75,395.33,394.66,395.05,883693.0,370.5036,371.048,370.4191,370.7852,883693.0
2021-03-18 10:30:00,395.05,395.07,394.52,394.85,842050.0,370.7852,370.8039,370.2877,370.5975,842050.0
2021-03-18 10:35:00,394.84,395.58,394.66,395.38,808202.0,370.5881,371.2826,370.4191,371.0949,808202.0
2021-03-18 10:40:00,395.37,395.54,395.0,395.09,762165.0,371.0855,371.2451,370.7382,370.8227,762165.0
2021-03-18 10:45:00,395.08,395.17,394.9,394.93,574498.0,370.8133,370.8978,370.6444,370.6725,574498.0
2021-03-18 10:50:00,394.93,395.19,394.62,395.19,549621.0,370.6725,370.9166,370.3816,370.9166,549621.0
2021-03-18 10:55:00,395.18,395.34,394.97,395.2,598296.0,370.9072,371.0574,370.7101,370.926,598296.0
2021-03-18 11:00:00,395.2,395.5,395.1,395.47,576496.0,370.926,371.2075,370.8321,371.1794,576496.0
2021-03-18 11:05:00,395.47,395.83,395.37,395.8,712138.0,371.1794,371.5173,371.0855,371.4891,712138.0
2021-03-18 11:10:00,395.8,395.83,395.41,395.46,648486.0,371.4891,371.5173,371.1231,371.17,648486.0
2021-03-18 11:15:00,395.46,395.66,395.42,395.56,363961.0,371.17,371.3577,371.1324,371.2638,363961.0
2021-03-18 11:20:00,395.55,395.79,395.45,395.46,354807.0,371.2545,371.4797,371.1606,371.17,354807.0
2021-03-18 11:25:00,395.45,395.83,395.3,395.83,561250.0,371.1606,371.5173,371.0198,371.5173,561250.0
2021-03-18 11:30:00,395.83,395.88,395.46,395.54,680842.0,371.5173,371.5642,371.17,371.2451,680842.0
2021-03-18 11:35:00,395.54,395.76,395.36,395.66,582523.0,371.2451,371.4516,371.0761,371.3577,582523.0
2021-03-18 11:40:00,395.65,395.76,395.5,395.75,484737.0,371.3483,371.4516,371.2075,371.4422,484737.0
2021-03-18 11:45:00,395.74,395.84,395.63,395.81,289924.0,371.4328,371.5266,371.3295,371.4985,289924.0
2021-03-18 11:50:00,395.81,395.97,395.7,395.81,627292.0,371.4985,371.6487,371.3952,371.4985,627292.0
2021-03-18 11:55:00,395.8,395.96,395.55,395.94,439456.0,371.4891,371.6393,371.2545,371.6205,439456.0
2021-03-18 12:00:00,395.94,396.24,395.86,396.22,500811.0,371.6205,371.9021,371.5454,371.8833,500811.0
2021-03-18 12:05:00,396.22,396.56,396.13,396.47,462904.0,371.8833,372.2024,371.7988,372.1179,462904.0
2021-03-18 12:10:00,396.47,396.7,396.43,396.68,456194.0,372.1179,372.3338,372.0804,372.315,456194.0
2021-03-18 12:15:00,396.69,396.72,396.28,396.34,591581.0,372.3244,372.3526,371.9396,371.9959,591581.0
2021-03-18 12:20:00,396.34,396.49,396.21,396.3,335138.0,371.9959,372.1367,371.8739,371.9584,335138.0
2021-03-18 12:25:00,396.3,396.48,396.29,396.3,259212.0,371.9584,372.1273,371.949,371.9584,259212.0
2021-03-18 12:30:00,396.3,396.36,395.98,396.02,409182.0,371.9584,372.0147,371.658,371.6956,409182.0
2021-03-18 12:35:00,396.03,396.03,395.55,395.71,576860.0,371.705,371.705,371.2545,371.4046,576860.0
2021-03-18 12:40:00,395.71,395.8,395.51,395.58,280979.0,371.4046,371.4891,371.2169,371.2826,280979.0
2021-03-18 12:45:00,395.59,395.63,395.36,395.39,349168.0,371.292,371.3295,371.0761,371.1043,349168.0
2021-03-18 12:50:00,395.38,395.42,395.02,395.13,449658.0,371.0949,371.1324,370.757,370.8603,449658.0
2021-03-18 12:55:00,395.12,395.23,394.42,394.66,1186197.0,370.8509,370.9541,370.1939,370.4191,1186197.0
2021-03-18 13:00:00,394.67,395.11,394.62,395.09,475675.0,370.4285,370.8415,370.3816,370.8227,475675.0
2021-03-18 13:05:00,395.08,395.19,394.83,394.91,500689.0,370.8133,370.9166,370.5787,370.6538,500689.0
2021-03-18 13:10:00,394.92,395.05,394.69,395.02,326361.0,370.6632,370.7852,370.4473,370.757,326361.0
2021-03-18 13:15:00,395.02,395.4,394.88,395.39,446909.0,370.757,371.1137,370.6256,371.1043,446909.0
2021-03-18 13:20:00,395.4,395.6,395.34,395.48,477578.0,371.1137,371.3014,371.0574,371.1888,477578.0
2021-03-18 13:25:00,395.47,395.73,395.46,395.59,383245.0,371.1794,371.4234,371.17,371.292,383245.0
2021-03-18 13:30:00,395.61,395.61,395.33,395.55,372323.0,371.3108,371.3108,371.048,371.2545,372323.0
2021-03-18 13:35:00,395.54,395.8,395.51,395.73,426915.0,371.2451,371.4891,371.2169,371.4234,426915.0
2021-03-18 13:40:00,395.72,396.0,395.69,395.93,300341.0,371.414,371.6768,371.3859,371.6111,300341.0
2021-03-18 13:45:00,395.93,395.97,395.69,395.8,355197.0,371.6111,371.6487,371.3859,371.4891,355197.0
2021-03-18 13:50:00,395.8,396.12,395.79,396.09,314309.0,371.4891,371.7894,371.4797,371.7613,314309.0
2021-03-18 13:55:00,396.11,396.13,395.97,396.03,347722.0,371.7801,371.7988,371.6487,371.705,347722.0
2021-03-18 14:00:00,396.03,396.09,395.52,395.6,709960.0,371.705,371.7613,371.2263,371.3014,709960.0
2021-03-18 14:05:00,395.61,395.85,395.53,395.53,415926.0,371.3108,371.536,371.2357,371.2357,415926.0
2021-03-18 14:10:00,395.52,395.57,394.98,395.11,863174.0,371.2263,371.2732,370.7195,370.8415,863174.0
2021-03-18 14:15:00,395.09,395.11,394.3,394.43,865433.0,370.8227,370.8415,370.0812,370.2032,865433.0
2021-03-18 14:20:00,394.43,394.68,394.28,394.36,989197.0,370.2032,370.4379,370.0625,370.1375,989197.0
2021-03-18 14:25:00,394.37,394.41,393.86,393.92,1088207.0,370.1469,370.1845,369.6683,369.7246,1088207.0
2021-03-18 14:30:00,393.92,394.24,393.32,393.47,1436698.0,369.7246,370.0249,369.1614,369.3022,1436698.0
2021-03-18 14:35:00,393.47,393.51,392.85,393.28,1950132.0,369.3022,369.3398,368.7203,369.1239,1950132.0
2021-03-18 14:40:00,393.28,393.28,392.2,392.65,1766085.0,369.1239,369.1239,368.1102,368.5326,1766085.0
2021-03-18 14:45:00,392.65,393.51,392.63,393.49,1665376.0,368.5326,369.3398,368.5138,369.321,1665376.0
2021-03-18 14:50:00,393.49,393.65,393.06,393.25,1081956.0,369.321,369.4712,368.9174,369.0957,1081956.0
2021-03-18 14:55:00,393.25,393.61,393.21,393.34,842791.0,369.0957,369.4336,369.0582,369.1802,842791.0
2021-03-18 15:00:00,393.35,393.59,392.88,392.96,952180.0,369.1896,369.4148,368.7485,368.8235,952180.0
2021-03-18 15:05:00,392.96,393.03,392.33,392.84,1277059.0,368.8235,368.8892,368.2322,368.7109,1277059.0
2021-03-18 15:10:00,392.85,393.27,392.7,392.99,1265340.0,368.7203,369.1145,368.5795,368.8517,1265340.0
2021-03-18 15:15:00,393.0,393.0,392.41,392.69,1218159.0,368.8611,368.8611,368.3073,368.5701,1218159.0
2021-03-18 15:20:00,392.68,392.79,392.06,392.09,1329192.0,368.5607,368.664,367.9788,368.007,1329192.0
2021-03-18 15:25:00,392.09,392.84,391.97,392.81,1631245.0,368.007,368.7109,367.8943,368.6828,1631245.0
2021-03-18 15:30:00,392.82,392.99,391.99,392.0,1452204.0,368.6921,368.8517,367.9131,367.9225,1452204.0
2021-03-18 15:35:00,392.0,392.32,391.77,391.79,1885883.0,367.9225,368.2228,367.7066,367.7254,1885883.0
2021-03-18 15:40:00,391.79,391.95,391.41,391.46,2078811.0,367.7254,367.8756,367.3687,367.4157,2078811.0
2021-03-18 15:45:00,391.47,391.7,390.93,391.09,2379599.0,367.4251,367.6409,366.9182,367.0684,2379599.0
2021-03-18 15:50:00,391.08,391.59,390.75,391.19,3736910.0,367.059,367.5377,366.7493,367.1623,3736910.0
2021-03-18 15:55:00,391.18,391.74,391.15,391.41,5987603.0,367.1529,367.6785,367.1247,367.3687,5987603.0
2021-03-19 09:30:00,389.89,390.2,389.36,389.42,3176068.0,367.1427,367.4346,366.6436,366.7001,3176068.0
2021-03-19 09:35:00,389.42,389.93,388.97,389.0,1769891.0,366.7001,367.1803,366.2763,366.3046,1769891.0
2021-03-19 09:40:00,389.0,389.02,387.69,388.35,2387158.0,366.3046,366.3234,365.071,365.6925,2387158.0
2021-03-19 09:45:00,388.35,388.43,387.4,387.56,2016740.0,365.6925,365.7679,364.7979,364.9486,2016740.0
2021-03-19 09:50:00,387.54,388.94,387.49,388.66,1891088.0,364.9298,366.2481,364.8827,365.9844,1891088.0
2021-03-19 09:55:00,388.64,389.01,388.09,388.53,1370997.0,365.9656,366.314,365.4477,365.862,1370997.0
2021-03-19 10:00:00,388.51,388.64,387.53,387.74,1231776.0,365.8432,365.9656,364.9204,365.1181,1231776.0
2021-03-19 10:05:00,387.75,387.78,387.15,387.78,1469186.0,365.1275,365.1558,364.5625,365.1558,1469186.0
2021-03-19 10:10:00,387.78,388.3,387.42,388.19,1123321.0,365.1558,365.6454,364.8168,365.5419,1123321.0
2021-03-19 10:15:00,388.19,388.63,387.89,388.63,1156473.0,365.5419,365.9562,365.2594,365.9562,1156473.0
2021-03-19 10:20:00,388.63,389.14,388.47,388.99,867179.0,365.9562,366.4364,365.8055,366.2952,867179.0
2021-03-19 10:25:00,389.0,389.12,388.74,388.8,794993.0,366.3046,366.4176,366.0598,366.1163,794993.0
2021-03-19 10:30:00,388.79,388.95,387.78,387.91,1242817.0,366.1068,366.2575,365.1558,365.2782,1242817.0
2021-03-19 10:35:00,387.92,388.84,387.91,388.82,1030644.0,365.2876,366.1539,365.2782,366.1351,1030644.0
2021-03-19 10:40:00,388.83,389.36,388.69,389.2,913300.0,366.1445,366.6436,366.0127,366.4929,913300.0
2021-03-19 10:45:00,389.19,389.36,389.11,389.21,1122809.0,366.4835,366.6436,366.4082,366.5023,1122809.0
2021-03-19 10:50:00,389.21,389.96,389.2,389.68,980618.0,366.5023,367.2086,366.4929,366.9449,980618.0
2021-03-19 10:55:00,389.69,389.84,389.41,389.84,863364.0,366.9543,367.0956,366.6907,367.0956,863364.0
2021-03-19 11:00:00,389.86,390.02,389.68,389.83,755515.0,367.1144,367.2651,366.9449,367.0862,755515.0
2021-03-19 11:05:00,389.83,389.99,389.54,389.59,780878.0,367.0862,367.2368,366.8131,366.8602,780878.0
2021-03-19 11:10:00,389.58,389.72,389.12,389.4,795018.0,366.8508,366.9826,366.4176,366.6813,795018.0
2021-03-19 11:15:00,389.4,389.65,389.22,389.24,590243.0,366.6813,366.9167,366.5118,366.5306,590243.0
2021-03-19 11:20:00,389.24,389.43,388.85,388.9,626639.0,366.5306,366.7095,366.1633,366.2104,626639.0
2021-03-19 11:25:00,388.9,389.0,388.33,389.0,850769.0,366.2104,366.3046,365.6737,366.3046,850769.0
2021-03-19 11:30:00,388.99,389.46,388.76,389.46,612649.0,366.2952,366.7378,366.0786,366.7378,612649.0
2021-03-19 11:35:00,389.46,389.85,389.42,389.82,425716.0,366.7378,367.105,366.7001,367.0768,425716.0
2021-03-19 11:40:00,389.83,390.06,389.79,390.04,385808.0,367.0862,367.3028,367.0485,367.2839,385808.0
2021-03-19 11:45:00,390.04,390.43,389.96,390.29,1010337.0,367.2839,367.6512,367.2086,367.5193,1010337.0
2021-03-19 11:50:00,390.28,390.8,390.05,390.79,579873.0,367.5099,367.9996,367.2933,367.9902,579873.0
2021-03-19 11:55:00,390.78,390.88,390.52,390.52,592365.0,367.9807,368.0749,367.7359,367.7359,592365.0
2021-03-19 12:00:00,390.51,390.9,390.51,390.75,684864.0,367.7265,368.0937,367.7265,367.9525,684864.0
2021-03-19 12:05:00,390.76,390.76,390.5,390.65,862414.0,367.9619,367.9619,367.7171,367.8583,862414.0
2021-03-19 12:10:00,390.64,390.64,390.27,390.44,633642.0,367.8489,367.8489,367.5005,367.6606,633642.0
2021-03-19 12:15:00,390.44,390.86,390.39,390.71,483454.0,367.6606,368.0561,367.6135,367.9148,483454.0
2021-03-19 12:20:00,390.7,390.98,390.58,390.7,711128.0,367.9054,368.1691,367.7924,367.9054,711128.0
2021-03-19 12:25:00,390.7,390.83,390.5,390.63,278953.0,367.9054,368.0278,367.7171,367.8395,278953.0
2021-03-19 12:30:00,390.62,390.92,390.59,390.7,503122.0,367.8301,368.1126,367.8018,367.9054,503122.0
2021-03-19 12:35:00,390.7,390.8,390.39,390.43,501026.0,367.9054,367.9996,367.6135,367.6512,501026.0
2021-03-19 12:40:00,390.45,390.95,390.43,390.83,419301.0,367.67,368.1408,367.6512,368.0278,419301.0
2021-03-19 12:45:00,390.82,391.19,390.82,391.15,442218.0,368.0184,368.3668,368.0184,368.3292,442218.0
2021-03-19 12:50:00,391.15,391.19,390.94,391.04,343594.0,368.3292,368.3668,368.1314,368.2256,343594.0
2021-03-19 12:55:00,391.04,391.08,390.84,391.02,363311.0,368.2256,368.2632,368.0372,368.2067,363311.0
2021-03-19 13:00:00,391.02,391.06,390.51,390.6,548059.0,368.2067,368.2444,367.7265,367.8112,548059.0
2021-03-19 13:05:00,390.59,390.67,390.24,390.52,384729.0,367.8018,367.8772,367.4723,367.7359,384729.0
2021-03-19 13:10:00,390.52,390.74,390.39,390.74,300130.0,367.7359,367.9431,367.6135,367.9431,300130.0
2021-03-19 13:15:00,390.74,390.93,390.45,390.74,511535.0,367.9431,368.122,367.67,367.9431,511535.0
2021-03-19 13:20:00,390.74,390.92,390.69,390.89,219664.0,367.9431,368.1126,367.896,368.0843,219664.0
2021-03-19 13:25:00,390.9,391.0,390.74,390.95,302559.0,368.0937,368.1879,367.9431,368.1408,302559.0
2021-03-19 13:30:00,390.96,391.1,390.8,390.96,542127.0,368.1502,368.2821,367.9996,368.1502,542127.0
2021-03-19 13:35:00,390.96,391.11,390.74,390.99,706795.0,368.1502,368.2915,367.9431,368.1785,706795.0
2021-03-19 13:40:00,391.0,391.12,390.83,390.97,359595.0,368.1879,368.3009,368.0278,368.1597,359595.0
2021-03-19 13:45:00,390.97,391.32,390.97,391.29,344840.0,368.1597,368.4892,368.1597,368.461,344840.0
2021-03-19 13:50:00,391.3,391.36,391.22,391.28,478692.0,368.4704,368.5269,368.3951,368.4516,478692.0
2021-03-19 13:55:00,391.28,391.29,390.84,391.09,454967.0,368.4516,368.461,368.0372,368.2727,454967.0
2021-03-19 14:00:00,391.1,391.38,390.97,391.07,438563.0,368.2821,368.5457,368.1597,368.2538,438563.0
2021-03-19 14:05:00,391.07,391.28,390.66,390.68,484194.0,368.2538,368.4516,367.8677,367.8866,484194.0
2021-03-19 14:10:00,390.66,390.92,390.53,390.83,501518.0,367.8677,368.1126,367.7453,368.0278,501518.0
2021-03-19 14:15:00,390.84,390.86,390.34,390.46,447426.0,368.0372,368.0561,367.5664,367.6794,447426.0
2021-03-19 14:20:00,390.47,390.53,390.18,390.42,752929.0,367.6888,367.7453,367.4158,367.6417,752929.0
2021-03-19 14:25:00,390.43,390.84,390.38,390.82,501517.0,367.6512,368.0372,367.6041,368.0184,501517.0
2021-03-19 14:30:00,390.83,391.03,390.73,390.97,608228.0,368.0278,368.2162,367.9337,368.1597,608228.0
2021-03-19 14:35:00,390.97,391.09,390.88,390.94,325107.0,368.1597,368.2727,368.0749,368.1314,325107.0
2021-03-19 14:40:00,390.94,391.1,390.87,391.0,474284.0,368.1314,368.2821,368.0655,368.1879,474284.0
2021-03-19 14:45:00,391.0,391.13,390.87,391.06,314559.0,368.1879,368.3103,368.0655,368.2444,314559.0
2021-03-19 14:50:00,391.06,391.07,390.66,390.71,401756.0,368.2444,368.2538,367.8677,367.9148,401756.0
2021-03-19 14:55:00,390.72,391.5,390.71,391.46,1208638.0,367.9242,368.6587,367.9148,368.6211,1208638.0
2021-03-19 15:00:00,391.45,391.57,390.85,390.89,1003738.0,368.6117,368.7247,368.0467,368.0843,1003738.0
2021-03-19 15:05:00,390.88,391.09,390.79,390.86,552558.0,368.0749,368.2727,367.9902,368.0561,552558.0
2021-03-19 15:10:00,390.86,391.08,390.74,390.75,554628.0,368.0561,368.2632,367.9431,367.9525,554628.0
2021-03-19 15:15:00,390.75,390.95,390.62,390.71,831712.0,367.9525,368.1408,367.8301,367.9148,831712.0
2021-03-19 15:20:00,390.71,390.88,390.51,390.59,567864.0,367.9148,368.0749,367.7265,367.8018,567864.0
2021-03-19 15:25:00,390.6,390.89,390.5,390.81,730422.0,367.8112,368.0843,367.7171,368.009,730422.0
2021-03-19 15:30:00,390.81,391.05,390.56,391.05,690820.0,368.009,368.235,367.7736,368.235,690820.0
2021-03-19 15:35:00,391.05,391.33,390.93,390.97,892020.0,368.235,368.4987,368.122,368.1597,892020.0
2021-03-19 15:40:00,390.96,391.22,390.95,391.04,829395.0,368.1502,368.3951,368.1408,368.2256,829395.0
2021-03-19 15:45:00,391.04,391.18,390.45,390.67,1437879.0,368.2256,368.3574,367.67,367.8772,1437879.0
2021-03-19 15:50:00,390.66,391.18,390.31,390.51,2122465.0,367.8677,368.3574,367.5382,367.7265,2122465.0
2021-03-19 15:55:00,390.52,390.7,389.42,389.5,6338691.0,367.7359,367.9054,366.7001,366.7754,6338691.0
2021-03-22 09:30:00,390.03,390.56,390.01,390.04,1734295.0,367.2745,367.7736,367.2557,367.2839,1734295.0
2021-03-22 09:35:00,390.03,390.81,389.97,390.71,1373668.0,367.2745,368.009,367.218,367.9148,1373668.0
2021-03-22 09:40:00,390.72,390.8,390.13,390.64,1316720.0,367.9242,367.9996,367.3687,367.8489,1316720.0
2021-03-22 09:45:00,390.64,391.11,390.57,391.08,1190922.0,367.8489,368.2915,367.783,368.2632,1190922.0
2021-03-22 09:50:00,391.08,391.45,391.01,391.43,929147.0,368.2632,368.6117,368.1973,368.5928,929147.0
2021-03-22 09:55:00,391.44,391.49,391.24,391.3,882194.0,368.6022,368.6493,368.4139,368.4704,882194.0
2021-03-22 10:00:00,391.3,391.63,391.02,391.25,890180.0,368.4704,368.7812,368.2067,368.4233,890180.0
2021-03-22 10:05:00,391.26,391.67,391.14,391.34,774715.0,368.4327,368.8188,368.3197,368.5081,774715.0
2021-03-22 10:10:00,391.35,391.64,391.07,391.51,937521.0,368.5175,368.7906,368.2538,368.6682,937521.0
2021-03-22 10:15:00,391.5,391.61,391.19,391.52,647904.0,368.6587,368.7623,368.3668,368.6776,647904.0
2021-03-22 10:20:00,391.52,391.66,391.39,391.55,495933.0,368.6776,368.8094,368.5552,368.7058,495933.0
2021-03-22 10:25:00,391.55,391.71,391.24,391.44,850904.0,368.7058,368.8565,368.4139,368.6022,850904.0
2021-03-22 10:30:00,391.45,391.77,391.3,391.72,511658.0,368.6117,368.913,368.4704,368.8659,511658.0
2021-03-22 10:35:00,391.72,391.77,391.43,391.77,526839.0,368.8659,368.913,368.5928,368.913,526839.0
2021-03-22 10:40:00,391.78,392.12,391.64,392.08,488659.0,368.9224,369.2426,368.7906,369.2049,488659.0
2021-03-22 10:45:00,392.08,392.44,392.07,392.2,1048476.0,369.2049,369.5439,369.1955,369.3179,1048476.0
2021-03-22 10:50:00,392.2,392.27,392.12,392.16,456010.0,369.3179,369.3838,369.2426,369.2802,456010.0
2021-03-22 10:55:00,392.15,392.22,392.0,392.06,377038.0,369.2708,369.3367,369.1296,369.1861,377038.0
2021-03-22 11:00:00,392.06,392.26,391.99,392.17,339269.0,369.1861,369.3744,369.1202,369.2896,339269.0
2021-03-22 11:05:00,392.17,392.28,392.13,392.19,274537.0,369.2896,369.3932,369.252,369.3085,274537.0
2021-03-22 11:10:00,392.2,392.24,391.91,391.98,328464.0,369.3179,369.3556,369.0448,369.1107,328464.0
2021-03-22 11:15:00,391.99,392.02,391.86,391.94,283408.0,369.1202,369.1484,368.9977,369.0731,283408.0
2021-03-22 11:20:00,391.94,392.25,391.91,392.2,373043.0,369.0731,369.365,369.0448,369.3179,373043.0
2021-03-22 11:25:00,392.21,392.23,392.04,392.13,348398.0,369.3273,369.3461,369.1672,369.252,348398.0
2021-03-22 11:30:00,392.13,392.49,392.12,392.47,501293.0,369.252,369.591,369.2426,369.5721,501293.0
2021-03-22 11:35:00,392.45,392.61,392.38,392.54,373497.0,369.5533,369.704,369.4874,369.6381,373497.0
2021-03-22 11:40:00,392.54,392.61,392.47,392.57,295144.0,369.6381,369.704,369.5721,369.6663,295144.0
2021-03-22 11:45:00,392.58,392.61,392.16,392.42,648083.0,369.6757,369.704,369.2802,369.5251,648083.0
2021-03-22 11:50:00,392.44,392.52,392.38,392.4,190053.0,369.5439,369.6192,369.4874,369.5062,190053.0
2021-03-22 11:55:00,392.4,392.46,392.28,392.37,258570.0,369.5062,369.5627,369.3932,369.478,258570.0
2021-03-22 12:00:00,392.37,392.64,392.37,392.55,325451.0,369.478,369.7322,369.478,369.6475,325451.0
2021-03-22 12:05:00,392.56,392.61,392.42,392.54,272461.0,369.6569,369.704,369.5251,369.6381,272461.0
2021-03-22 12:10:00,392.54,392.68,392.53,392.66,242964.0,369.6381,369.7699,369.6286,369.7511,242964.0
2021-03-22 12:15:00,392.66,392.71,392.57,392.65,262487.0,369.7511,369.7981,369.6663,369.7416,262487.0
2021-03-22 12:20:00,392.65,392.73,392.61,392.69,276240.0,369.7416,369.817,369.704,369.7793,276240.0
2021-03-22 12:25:00,392.71,392.94,392.7,392.93,328047.0,369.7981,370.0147,369.7887,370.0053,328047.0
2021-03-22 12:30:00,392.93,392.98,392.73,392.86,428365.0,370.0053,370.0524,369.817,369.9394,428365.0
2021-03-22 12:35:00,392.87,392.97,392.81,392.91,265388.0,369.9488,370.043,369.8923,369.9865,265388.0
2021-03-22 12:40:00,392.92,393.23,392.83,393.22,542578.0,369.9959,370.2878,369.9111,370.2784,542578.0
2021-03-22 12:45:00,393.22,393.23,393.11,393.13,391366.0,370.2784,370.2878,370.1748,370.1936,391366.0
2021-03-22 12:50:00,393.14,393.19,393.0,393.12,286830.0,370.2031,370.2501,370.0712,370.1842,286830.0
2021-03-22 12:55:00,393.12,393.16,393.06,393.15,167074.0,370.1842,370.2219,370.1277,370.2125,167074.0
2021-03-22 13:00:00,393.15,393.18,392.82,392.84,342404.0,370.2125,370.2407,369.9017,369.9206,342404.0
2021-03-22 13:05:00,392.84,392.94,392.78,392.84,251107.0,369.9206,370.0147,369.8641,369.9206,251107.0
2021-03-22 13:10:00,392.84,392.96,392.71,392.92,339730.0,369.9206,370.0336,369.7981,369.9959,339730.0
2021-03-22 13:15:00,392.92,393.07,392.9,393.04,318297.0,369.9959,370.1371,369.9771,370.1089,318297.0
2021-03-22 13:20:00,393.04,393.2,393.01,393.16,249801.0,370.1089,370.2596,370.0806,370.2219,249801.0
2021-03-22 13:25:00,393.16,393.16,392.95,393.02,237406.0,370.2219,370.2219,370.0241,370.0901,237406.0
2021-03-22 13:30:00,393.01,393.18,393.0,393.17,228246.0,370.0806,370.2407,370.0712,370.2313,228246.0
2021-03-22 13:35:00,393.17,393.23,393.05,393.2,260103.0,370.2313,370.2878,370.1183,370.2596,260103.0
2021-03-22 13:40:00,393.2,393.28,393.13,393.23,331997.0,370.2596,370.3349,370.1936,370.2878,331997.0
2021-03-22 13:45:00,393.21,393.31,393.19,393.28,223725.0,370.269,370.3631,370.2501,370.3349,223725.0
2021-03-22 13:50:00,393.27,393.33,393.23,393.3,241295.0,370.3255,370.382,370.2878,370.3537,241295.0
2021-03-22 13:55:00,393.3,393.32,393.23,393.31,277643.0,370.3537,370.3726,370.2878,370.3631,277643.0
2021-03-22 14:00:00,393.32,393.41,393.27,393.35,388140.0,370.3726,370.4573,370.3255,370.4008,388140.0
2021-03-22 14:05:00,393.35,393.55,393.33,393.51,402529.0,370.4008,370.5891,370.382,370.5515,402529.0
2021-03-22 14:10:00,393.51,393.56,393.37,393.4,598034.0,370.5515,370.5986,370.4196,370.4479,598034.0
2021-03-22 14:15:00,393.4,393.52,393.39,393.44,462962.0,370.4479,370.5609,370.4385,370.4856,462962.0
2021-03-22 14:20:00,393.45,393.49,393.22,393.31,389941.0,370.495,370.5326,370.2784,370.3631,389941.0
2021-03-22 14:25:00,393.31,393.52,393.27,393.48,377603.0,370.3631,370.5609,370.3255,370.5232,377603.0
2021-03-22 14:30:00,393.49,393.84,393.48,393.7,673121.0,370.5326,370.8622,370.5232,370.7304,673121.0
2021-03-22 14:35:00,393.7,393.97,393.61,393.9,556552.0,370.7304,370.9846,370.6456,370.9187,556552.0
2021-03-22 14:40:00,393.89,393.91,393.74,393.79,449672.0,370.9093,370.9281,370.768,370.8151,449672.0
2021-03-22 14:45:00,393.79,393.87,393.72,393.75,268246.0,370.8151,370.8905,370.7492,370.7775,268246.0
2021-03-22 14:50:00,393.74,393.81,393.63,393.73,354116.0,370.768,370.834,370.6645,370.7586,354116.0
2021-03-22 14:55:00,393.73,393.83,393.7,393.76,295358.0,370.7586,370.8528,370.7304,370.7869,295358.0
2021-03-22 15:00:00,393.76,394.07,393.74,393.94,476668.0,370.7869,371.0788,370.768,370.9564,476668.0
2021-03-22 15:05:00,393.94,393.95,393.76,393.84,433133.0,370.9564,370.9658,370.7869,370.8622,433133.0
2021-03-22 15:10:00,393.84,393.93,393.7,393.72,590809.0,370.8622,370.947,370.7304,370.7492,590809.0
2021-03-22 15:15:00,393.71,393.75,393.31,393.36,854914.0,370.7398,370.7775,370.3631,370.4102,854914.0
2021-03-22 15:20:00,393.35,393.51,393.21,393.31,576249.0,370.4008,370.5515,370.269,370.3631,576249.0
2021-03-22 15:25:00,393.32,393.35,393.06,393.1,855484.0,370.3726,370.4008,370.1277,370.1654,855484.0
2021-03-22 15:30:00,393.09,393.25,392.82,392.9,738800.0,370.156,370.3066,369.9017,369.9771,738800.0
2021-03-22 15:35:00,392.9,392.99,392.82,392.93,631335.0,369.9771,370.0618,369.9017,370.0053,631335.0
2021-03-22 15:40:00,392.93,393.02,392.57,392.78,1099846.0,370.0053,370.0901,369.6663,369.8641,1099846.0
2021-03-22 15:45:00,392.78,392.84,392.57,392.72,1111335.0,369.8641,369.9206,369.6663,369.8076,1111335.0
2021-03-22 15:50:00,392.72,392.81,392.39,392.64,2083399.0,369.8076,369.8923,369.4968,369.7322,2083399.0
2021-03-22 15:55:00,392.65,392.71,392.4,392.54,2756051.0,369.7416,369.7981,369.5062,369.6381,2756051.0
2021-03-23 09:30:00,391.9,392.0,391.56,391.88,1399939.0,369.0354,369.1296,368.7152,369.0166,1399939.0
2021-03-23 09:35:00,391.88,392.24,391.74,392.18,836725.0,369.0166,369.3556,368.8847,369.2991,836725.0
2021-03-23 09:40:00,392.18,392.19,391.88,392.1,669687.0,369.2991,369.3085,369.0166,369.2237,669687.0
2021-03-23 09:45:00,392.1,392.22,391.85,392.05,729699.0,369.2237,369.3367,368.9883,369.1766,729699.0
2021-03-23 09:50:00,392.05,392.14,391.79,391.95,611664.0,369.1766,369.2614,368.9318,369.0825,611664.0
2021-03-23 09:55:00,391.96,392.45,391.84,392.44,930127.0,369.0919,369.5533,368.9789,369.5439,930127.0
2021-03-23 10:00:00,392.44,392.68,392.26,392.38,983854.0,369.5439,369.7699,369.3744,369.4874,983854.0
2021-03-23 10:05:00,392.38,392.78,392.24,392.67,749151.0,369.4874,369.8641,369.3556,369.7605,749151.0
2021-03-23 10:10:00,392.67,392.84,392.62,392.72,531319.0,369.7605,369.9206,369.7134,369.8076,531319.0
2021-03-23 10:15:00,392.73,393.0,392.68,392.94,635792.0,369.817,370.0712,369.7699,370.0147,635792.0
2021-03-23 10:20:00,392.95,392.99,392.63,392.89,392037.0,370.0241,370.0618,369.7228,369.9676,392037.0
2021-03-23 10:25:00,392.9,392.97,392.66,392.68,251822.0,369.9771,370.043,369.7511,369.7699,251822.0
2021-03-23 10:30:00,392.68,392.76,391.88,391.92,1166800.0,369.7699,369.8452,369.0166,369.0542,1166800.0
2021-03-23 10:35:00,391.93,391.98,391.45,391.61,1240113.0,369.0637,369.1107,368.6117,368.7623,1240113.0
2021-03-23 10:40:00,391.62,391.64,391.24,391.52,873481.0,368.7717,368.7906,368.4139,368.6776,873481.0
2021-03-23 10:45:00,391.51,391.78,391.48,391.69,467847.0,368.6682,368.9224,368.6399,368.8377,467847.0
2021-03-23 10:50:00,391.69,392.06,391.57,392.06,639931.0,368.8377,369.1861,368.7247,369.1861,639931.0
2021-03-23 10:55:00,392.06,392.35,392.05,392.35,840905.0,369.1861,369.4591,369.1766,369.4591,840905.0
2021-03-23 11:00:00,392.35,392.39,392.18,392.19,520627.0,369.4591,369.4968,369.2991,369.3085,520627.0
2021-03-23 11:05:00,392.2,392.9,392.18,392.89,624514.0,369.3179,369.9771,369.2991,369.9676,624514.0
2021-03-23 11:10:00,392.88,393.18,392.77,393.08,627655.0,369.9582,370.2407,369.8546,370.1466,627655.0
2021-03-23 11:15:00,393.07,393.42,392.93,393.31,678538.0,370.1371,370.4667,370.0053,370.3631,678538.0
2021-03-23 11:20:00,393.31,393.34,393.02,393.3,478050.0,370.3631,370.3914,370.0901,370.3537,478050.0
2021-03-23 11:25:00,393.31,393.4,393.2,393.32,400103.0,370.3631,370.4479,370.2596,370.3726,400103.0
2021-03-23 11:30:00,393.32,393.46,393.0,393.09,552960.0,370.3726,370.5044,370.0712,370.156,552960.0
2021-03-23 11:35:00,393.1,393.2,392.66,392.73,576998.0,370.1654,370.2596,369.7511,369.817,576998.0
2021-03-23 11:40:00,392.72,392.79,392.49,392.65,638108.0,369.8076,369.8735,369.591,369.7416,638108.0
2021-03-23 11:45:00,392.64,392.88,392.59,392.68,471893.0,369.7322,369.9582,369.6851,369.7699,471893.0
2021-03-23 11:50:00,392.7,392.76,392.45,392.49,653650.0,369.7887,369.8452,369.5533,369.591,653650.0
2021-03-23 11:55:00,392.49,392.85,392.37,392.83,495377.0,369.591,369.93,369.478,369.9111,495377.0
2021-03-23 12:00:00,392.87,393.35,392.79,393.02,641383.0,369.9488,370.4008,369.8735,370.0901,641383.0
2021-03-23 12:05:00,393.01,393.06,392.06,392.58,1268056.0,370.0806,370.1277,369.1861,369.6757,1268056.0
2021-03-23 12:10:00,392.59,392.64,392.27,392.41,460771.0,369.6851,369.7322,369.3838,369.5156,460771.0
2021-03-23 12:15:00,392.43,392.62,392.22,392.48,528291.0,369.5345,369.7134,369.3367,369.5816,528291.0
2021-03-23 12:20:00,392.48,392.86,392.33,392.81,520255.0,369.5816,369.9394,369.4403,369.8923,520255.0
2021-03-23 12:25:00,392.81,392.89,392.41,392.58,347957.0,369.8923,369.9676,369.5156,369.6757,347957.0
2021-03-23 12:30:00,392.59,392.66,392.2,392.22,402085.0,369.6851,369.7511,369.3179,369.3367,402085.0
2021-03-23 12:35:00,392.22,392.84,392.2,392.79,428012.0,369.3367,369.9206,369.3179,369.8735,428012.0
2021-03-23 12:40:00,392.78,392.8,392.31,392.65,361494.0,369.8641,369.8829,369.4215,369.7416,361494.0
2021-03-23 12:45:00,392.63,392.71,392.46,392.47,218843.0,369.7228,369.7981,369.5627,369.5721,218843.0
2021-03-23 12:50:00,392.47,392.84,392.4,392.73,344004.0,369.5721,369.9206,369.5062,369.817,344004.0
2021-03-23 12:55:00,392.73,392.97,392.67,392.97,300961.0,369.817,370.043,369.7605,370.043,300961.0
2021-03-23 13:00:00,392.95,393.09,392.91,392.99,467544.0,370.0241,370.156,369.9865,370.0618,467544.0
2021-03-23 13:05:00,393.0,393.13,392.89,393.03,290999.0,370.0712,370.1936,369.9676,370.0995,290999.0
2021-03-23 13:10:00,393.04,393.27,392.98,393.22,274899.0,370.1089,370.3255,370.0524,370.2784,274899.0
2021-03-23 13:15:00,393.22,393.31,393.06,393.24,399173.0,370.2784,370.3631,370.1277,370.2972,399173.0
2021-03-23 13:20:00,393.24,393.25,392.92,393.07,407080.0,370.2972,370.3066,369.9959,370.1371,407080.0
2021-03-23 13:25:00,393.07,393.11,392.82,392.98,259136.0,370.1371,370.1748,369.9017,370.0524,259136.0
2021-03-23 13:30:00,392.99,393.03,392.59,392.62,458669.0,370.0618,370.0995,369.6851,369.7134,458669.0
2021-03-23 13:35:00,392.63,392.77,392.36,392.38,513082.0,369.7228,369.8546,369.4686,369.4874,513082.0
2021-03-23 13:40:00,392.38,392.39,391.95,391.97,626479.0,369.4874,369.4968,369.0825,369.1013,626479.0
2021-03-23 13:45:00,391.97,392.09,391.74,392.07,597180.0,369.1013,369.2143,368.8847,369.1955,597180.0
2021-03-23 13:50:00,392.07,392.08,391.82,392.04,445741.0,369.1955,369.2049,368.9601,369.1672,445741.0
2021-03-23 13:55:00,392.04,392.13,391.63,391.85,581277.0,369.1672,369.252,368.7812,368.9883,581277.0
2021-03-23 14:00:00,391.86,391.9,391.63,391.8,737749.0,368.9977,369.0354,368.7812,368.9412,737749.0
2021-03-23 14:05:00,391.8,392.01,391.47,392.0,1018323.0,368.9412,369.139,368.6305,369.1296,1018323.0
2021-03-23 14:10:00,392.0,392.14,391.9,391.99,636505.0,369.1296,369.2614,369.0354,369.1202,636505.0
2021-03-23 14:15:00,391.99,392.13,391.68,391.94,610601.0,369.1202,369.252,368.8282,369.0731,610601.0
2021-03-23 14:20:00,391.95,392.17,391.94,392.1,376457.0,369.0825,369.2896,369.0731,369.2237,376457.0
2021-03-23 14:25:00,392.09,392.2,391.69,392.09,493383.0,369.2143,369.3179,368.8377,369.2143,493383.0
2021-03-23 14:30:00,392.09,392.25,391.82,392.04,579091.0,369.2143,369.365,368.9601,369.1672,579091.0
2021-03-23 14:35:00,392.02,392.09,391.65,391.81,490537.0,369.1484,369.2143,368.8,368.9507,490537.0
2021-03-23 14:40:00,391.82,391.92,391.24,391.48,833758.0,368.9601,369.0542,368.4139,368.6399,833758.0
2021-03-23 14:45:00,391.46,391.66,391.27,391.62,555797.0,368.6211,368.8094,368.4422,368.7717,555797.0
2021-03-23 14:50:00,391.62,391.62,391.12,391.12,801923.0,368.7717,368.7717,368.3009,368.3009,801923.0
2021-03-23 14:55:00,391.13,391.17,390.46,390.49,1098288.0,368.3103,368.348,367.6794,367.7077,1098288.0
2021-03-23 15:00:00,390.49,390.82,390.1,390.81,1414711.0,367.7077,368.0184,367.3404,368.009,1414711.0
2021-03-23 15:05:00,390.82,390.95,390.43,390.49,716582.0,368.0184,368.1408,367.6512,367.7077,716582.0
2021-03-23 15:10:00,390.49,390.58,389.93,389.94,1218897.0,367.7077,367.7924,367.1803,367.1898,1218897.0
2021-03-23 15:15:00,389.94,390.12,389.64,389.91,1409862.0,367.1898,367.3593,366.9073,367.1615,1409862.0
2021-03-23 15:20:00,389.9,389.91,389.22,389.25,1407107.0,367.1521,367.1615,366.5118,366.54,1407107.0
2021-03-23 15:25:00,389.24,389.71,389.02,389.39,1373943.0,366.5306,366.9732,366.3234,366.6718,1373943.0
2021-03-23 15:30:00,389.39,389.58,389.0,389.05,1594132.0,366.6718,366.8508,366.3046,366.3517,1594132.0
2021-03-23 15:35:00,389.05,389.29,388.74,388.98,1456270.0,366.3517,366.5777,366.0598,366.2858,1456270.0
2021-03-23 15:40:00,389.0,389.44,388.8,389.23,1703658.0,366.3046,366.7189,366.1163,366.5212,1703658.0
2021-03-23 15:45:00,389.22,389.79,389.11,389.35,2670427.0,366.5118,367.0485,366.4082,366.6342,2670427.0
2021-03-23 15:50:00,389.35,389.6,388.66,389.59,4142389.0,366.6342,366.8696,365.9844,366.8602,4142389.0
2021-03-23 15:55:00,389.58,389.78,389.07,389.51,4904506.0,366.8508,367.0391,366.3705,366.7848,4904506.0
2021-03-24 09:30:00,391.0,391.4,390.92,391.19,1854704.0,368.1879,368.5646,368.1126,368.3668,1854704.0
2021-03-24 09:35:00,391.18,391.52,391.14,391.51,913500.0,368.3574,368.6776,368.3197,368.6682,913500.0
2021-03-24 09:40:00,391.51,391.59,391.22,391.57,802404.0,368.6682,368.7435,368.3951,368.7247,802404.0
2021-03-24 09:45:00,391.57,392.0,391.22,391.22,1451584.0,368.7247,369.1296,368.3951,368.3951,1451584.0
2021-03-24 09:50:00,391.22,391.28,390.61,390.84,1322277.0,368.3951,368.4516,367.8207,368.0372,1322277.0
2021-03-24 09:55:00,390.84,391.03,390.68,390.71,774960.0,368.0372,368.2162,367.8866,367.9148,774960.0
2021-03-24 10:00:00,390.7,391.34,390.59,391.11,1084917.0,367.9054,368.5081,367.8018,368.2915,1084917.0
2021-03-24 10:05:00,391.11,391.57,391.08,391.3,814617.0,368.2915,368.7247,368.2632,368.4704,814617.0
2021-03-24 10:10:00,391.3,391.66,391.04,391.27,884506.0,368.4704,368.8094,368.2256,368.4422,884506.0
2021-03-24 10:15:00,391.27,391.34,390.27,390.38,1208605.0,368.4422,368.5081,367.5005,367.6041,1208605.0
2021-03-24 10:20:00,390.38,390.97,390.36,390.69,990754.0,367.6041,368.1597,367.5852,367.896,990754.0
2021-03-24 10:25:00,390.7,390.89,390.53,390.86,793693.0,367.9054,368.0843,367.7453,368.0561,793693.0
2021-03-24 10:30:00,390.88,391.02,390.52,390.77,764391.0,368.0749,368.2067,367.7359,367.9713,764391.0
2021-03-24 10:35:00,390.76,391.31,390.72,391.17,568163.0,367.9619,368.4798,367.9242,368.348,568163.0
2021-03-24 10:40:00,391.18,391.49,391.15,391.28,462700.0,368.3574,368.6493,368.3292,368.4516,462700.0
2021-03-24 10:45:00,391.29,391.95,391.28,391.8,1138075.0,368.461,369.0825,368.4516,368.9412,1138075.0
2021-03-24 10:50:00,391.79,392.25,391.76,392.23,1052022.0,368.9318,369.365,368.9036,369.3461,1052022.0
2021-03-24 10:55:00,392.23,392.38,392.17,392.23,808197.0,369.3461,369.4874,369.2896,369.3461,808197.0
2021-03-24 11:00:00,392.24,392.52,392.23,392.52,821098.0,369.3556,369.6192,369.3461,369.6192,821098.0
2021-03-24 11:05:00,392.51,392.75,392.33,392.36,774321.0,369.6098,369.8358,369.4403,369.4686,774321.0
2021-03-24 11:10:00,392.37,392.51,392.15,392.32,730429.0,369.478,369.6098,369.2708,369.4309,730429.0
2021-03-24 11:15:00,392.33,392.48,392.07,392.09,549720.0,369.4403,369.5816,369.1955,369.2143,549720.0
2021-03-24 11:20:00,392.07,392.14,391.91,392.09,599446.0,369.1955,369.2614,369.0448,369.2143,599446.0
2021-03-24 11:25:00,392.09,392.47,392.02,392.12,1004771.0,369.2143,369.5721,369.1484,369.2426,1004771.0
2021-03-24 11:30:00,392.12,392.28,391.88,392.0,739481.0,369.2426,369.3932,369.0166,369.1296,739481.0
2021-03-24 11:35:00,392.0,392.08,391.77,391.9,602887.0,369.1296,369.2049,368.913,369.0354,602887.0
2021-03-24 11:40:00,391.9,391.93,391.57,391.81,658165.0,369.0354,369.0637,368.7247,368.9507,658165.0
2021-03-24 11:45:00,391.81,391.98,391.63,391.74,589350.0,368.9507,369.1107,368.7812,368.8847,589350.0
2021-03-24 11:50:00,391.75,391.87,391.51,391.56,760076.0,368.8942,369.0072,368.6682,368.7152,760076.0
2021-03-24 11:55:00,391.56,391.58,391.18,391.47,589104.0,368.7152,368.7341,368.3574,368.6305,589104.0
2021-03-24 12:00:00,391.47,391.86,391.43,391.74,587579.0,368.6305,368.9977,368.5928,368.8847,587579.0
2021-03-24 12:05:00,391.73,392.13,391.65,392.05,438723.0,368.8753,369.252,368.8,369.1766,438723.0
2021-03-24 12:10:00,392.04,392.11,391.77,392.04,455682.0,369.1672,369.2331,368.913,369.1672,455682.0
2021-03-24 12:15:00,392.03,392.25,391.9,392.09,411941.0,369.1578,369.365,369.0354,369.2143,411941.0
2021-03-24 12:20:00,392.08,392.21,391.95,392.0,506739.0,369.2049,369.3273,369.0825,369.1296,506739.0
2021-03-24 12:25:00,392.0,392.2,391.69,392.17,492445.0,369.1296,369.3179,368.8377,369.2896,492445.0
2021-03-24 12:30:00,392.18,392.23,391.75,391.92,460426.0,369.2991,369.3461,368.8942,369.0542,460426.0
2021-03-24 12:35:00,391.92,392.1,391.78,392.06,412126.0,369.0542,369.2237,368.9224,369.1861,412126.0
2021-03-24 12:40:00,392.07,392.31,391.96,392.22,582555.0,369.1955,369.4215,369.0919,369.3367,582555.0
2021-03-24 12:45:00,392.21,392.24,391.51,391.54,552140.0,369.3273,369.3556,368.6682,368.6964,552140.0
2021-03-24 12:50:00,391.55,391.6,391.29,391.38,517054.0,368.7058,368.7529,368.461,368.5457,517054.0
2021-03-24 12:55:00,391.37,391.56,391.3,391.35,352744.0,368.5363,368.7152,368.4704,368.5175,352744.0
2021-03-24 13:00:00,391.36,391.36,390.77,391.06,853693.0,368.5269,368.5269,367.9713,368.2444,853693.0
2021-03-24 13:05:00,391.05,391.11,390.59,390.76,767621.0,368.235,368.2915,367.8018,367.9619,767621.0
2021-03-24 13:10:00,390.77,390.78,390.23,390.23,693929.0,367.9713,367.9807,367.4628,367.4628,693929.0
2021-03-24 13:15:00,390.24,390.31,389.99,390.31,1079260.0,367.4723,367.5382,367.2368,367.5382,1079260.0
2021-03-24 13:20:00,390.31,390.67,390.22,390.67,681108.0,367.5382,367.8772,367.4534,367.8772,681108.0
2021-03-24 13:25:00,390.67,390.88,390.51,390.77,405789.0,367.8772,368.0749,367.7265,367.9713,405789.0
2021-03-24 13:30:00,390.76,390.95,390.66,390.66,639815.0,367.9619,368.1408,367.8677,367.8677,639815.0
2021-03-24 13:35:00,390.67,390.94,390.58,390.9,369232.0,367.8772,368.1314,367.7924,368.0937,369232.0
2021-03-24 13:40:00,390.9,390.97,389.92,389.94,515321.0,368.0937,368.1597,367.1709,367.1898,515321.0
2021-03-24 13:45:00,389.95,391.02,389.92,391.02,821490.0,367.1992,368.2067,367.1709,368.2067,821490.0
2021-03-24 13:50:00,391.03,391.3,391.02,391.06,548636.0,368.2162,368.4704,368.2067,368.2444,548636.0
2021-03-24 13:55:00,391.05,391.32,391.03,391.29,409690.0,368.235,368.4892,368.2162,368.461,409690.0
2021-03-24 14:00:00,391.3,391.35,390.72,390.94,696074.0,368.4704,368.5175,367.9242,368.1314,696074.0
2021-03-24 14:05:00,390.94,391.27,390.85,391.17,600512.0,368.1314,368.4422,368.0467,368.348,600512.0
2021-03-24 14:10:00,391.15,391.27,390.94,390.99,362616.0,368.3292,368.4422,368.1314,368.1785,362616.0
2021-03-24 14:15:00,391.0,391.39,390.98,391.18,499336.0,368.1879,368.5552,368.1691,368.3574,499336.0
2021-03-24 14:20:00,391.18,391.42,390.99,391.01,499230.0,368.3574,368.5834,368.1785,368.1973,499230.0
2021-03-24 14:25:00,391.0,391.09,390.4,390.43,590048.0,368.1879,368.2727,367.6229,367.6512,590048.0
2021-03-24 14:30:00,390.42,390.42,389.93,390.23,1031869.0,367.6417,367.6417,367.1803,367.4628,1031869.0
2021-03-24 14:35:00,390.23,390.47,390.06,390.19,629832.0,367.4628,367.6888,367.3028,367.4252,629832.0
2021-03-24 14:40:00,390.18,390.25,389.72,389.83,918721.0,367.4158,367.4817,366.9826,367.0862,918721.0
2021-03-24 14:45:00,389.81,390.59,389.75,390.59,1098370.0,367.0673,367.8018,367.0108,367.8018,1098370.0
2021-03-24 14:50:00,390.58,390.58,389.64,389.66,722053.0,367.7924,367.7924,366.9073,366.9261,722053.0
2021-03-24 14:55:00,389.66,390.01,389.5,389.59,1045742.0,366.9261,367.2557,366.7754,366.8602,1045742.0
2021-03-24 15:00:00,389.6,389.94,389.4,389.75,819634.0,366.8696,367.1898,366.6813,367.0108,819634.0
2021-03-24 15:05:00,389.76,390.19,389.73,389.94,543820.0,367.0203,367.4252,366.992,367.1898,543820.0
2021-03-24 15:10:00,389.94,390.1,389.53,389.85,544687.0,367.1898,367.3404,366.8037,367.105,544687.0
2021-03-24 15:15:00,389.85,390.18,389.59,390.01,830336.0,367.105,367.4158,366.8602,367.2557,830336.0
2021-03-24 15:20:00,390.01,390.03,389.29,389.58,1056483.0,367.2557,367.2745,366.5777,366.8508,1056483.0
2021-03-24 15:25:00,389.57,389.75,389.34,389.38,937441.0,366.8413,367.0108,366.6248,366.6624,937441.0
2021-03-24 15:30:00,389.39,389.51,388.85,388.87,1424701.0,366.6718,366.7848,366.1633,366.1822,1424701.0
2021-03-24 15:35:00,388.86,389.12,388.63,388.7,1568422.0,366.1728,366.4176,365.9562,366.0221,1568422.0
2021-03-24 15:40:00,388.7,389.02,388.62,388.66,1233437.0,366.0221,366.3234,365.9468,365.9844,1233437.0
2021-03-24 15:45:00,388.65,389.16,388.54,388.89,1558072.0,365.975,366.4553,365.8714,366.201,1558072.0
2021-03-24 15:50:00,388.9,388.9,388.18,388.2,2781978.0,366.2104,366.2104,365.5324,365.5513,2781978.0
2021-03-24 15:55:00,388.2,388.27,387.48,387.48,6808967.0,365.5513,365.6172,364.8733,364.8733,6808967.0
2021-03-25 09:30:00,385.99,386.35,385.55,385.55,3286928.0,363.4702,363.8092,363.0559,363.0559,3286928.0
2021-03-25 09:35:00,385.55,386.57,385.4,386.18,3005076.0,363.0559,364.0164,362.9146,363.6491,3005076.0
2021-03-25 09:40:00,386.18,386.46,385.83,385.94,1354968.0,363.6491,363.9128,363.3195,363.4231,1354968.0
2021-03-25 09:45:00,385.94,386.56,385.74,386.16,2312031.0,363.4231,364.007,363.2348,363.6303,2312031.0
2021-03-25 09:50:00,386.16,386.16,385.02,385.48,1950523.0,363.6303,363.6303,362.5568,362.99,1950523.0
2021-03-25 09:55:00,385.48,386.37,385.09,386.27,1621603.0,362.99,363.828,362.6227,363.7339,1621603.0
2021-03-25 10:00:00,386.27,387.05,386.01,386.93,1959816.0,363.7339,364.4684,363.489,364.3554,1959816.0
2021-03-25 10:05:00,386.93,387.28,386.79,387.07,1136645.0,364.3554,364.6849,364.2235,364.4872,1136645.0
2021-03-25 10:10:00,387.08,387.3,386.74,386.81,1130620.0,364.4966,364.7038,364.1765,364.2424,1130620.0
2021-03-25 10:15:00,386.81,386.81,386.07,386.44,1077087.0,364.2424,364.2424,363.5455,363.894,1077087.0
2021-03-25 10:20:00,386.43,387.1,386.43,386.58,788807.0,363.8845,364.5154,363.8845,364.0258,788807.0
2021-03-25 10:25:00,386.58,386.9,386.03,386.04,862062.0,364.0258,364.3271,363.5079,363.5173,862062.0
2021-03-25 10:30:00,386.05,386.36,385.77,385.83,814478.0,363.5267,363.8186,363.263,363.3195,814478.0
2021-03-25 10:35:00,385.83,385.98,385.45,385.77,877083.0,363.3195,363.4608,362.9617,363.263,877083.0
2021-03-25 10:40:00,385.77,385.83,385.02,385.27,1259643.0,363.263,363.3195,362.5568,362.7922,1259643.0
2021-03-25 10:45:00,385.26,385.53,384.67,384.69,1290656.0,362.7828,363.037,362.2272,362.2461,1290656.0
2021-03-25 10:50:00,384.71,384.71,384.01,384.06,1810963.0,362.2649,362.2649,361.6057,361.6528,1810963.0
2021-03-25 10:55:00,384.07,384.86,383.9,384.82,1545785.0,361.6622,362.4061,361.5021,362.3685,1545785.0
2021-03-25 11:00:00,384.85,384.85,384.03,384.13,1101617.0,362.3967,362.3967,361.6246,361.7187,1101617.0
2021-03-25 11:05:00,384.12,384.83,383.95,384.36,1144690.0,361.7093,362.3779,361.5492,361.9353,1144690.0
2021-03-25 11:10:00,384.36,385.21,384.23,385.16,1065999.0,361.9353,362.7357,361.8129,362.6886,1065999.0
2021-03-25 11:15:00,385.14,385.3,384.99,385.25,716361.0,362.6698,362.8205,362.5286,362.7734,716361.0
2021-03-25 11:20:00,385.26,385.34,384.96,384.97,649701.0,362.7828,362.8581,362.5003,362.5097,649701.0
2021-03-25 11:25:00,384.96,385.69,384.54,385.69,1211118.0,362.5003,363.1877,362.1048,363.1877,1211118.0
2021-03-25 11:30:00,385.69,386.36,385.5,386.23,1408702.0,363.1877,363.8186,363.0088,363.6962,1408702.0
2021-03-25 11:35:00,386.24,386.31,386.01,386.06,1037547.0,363.7056,363.7715,363.489,363.5361,1037547.0
2021-03-25 11:40:00,386.04,386.12,385.31,385.33,886004.0,363.5173,363.5926,362.8299,362.8487,886004.0
2021-03-25 11:45:00,385.31,385.74,385.02,385.35,841346.0,362.8299,363.2348,362.5568,362.8675,841346.0
2021-03-25 11:50:00,385.35,385.95,385.17,385.88,706196.0,362.8675,363.4325,362.698,363.3666,706196.0
2021-03-25 11:55:00,385.87,386.98,385.63,386.85,1075453.0,363.3572,364.4024,363.1312,364.28,1075453.0
2021-03-25 12:00:00,386.86,387.23,386.55,387.05,1680797.0,364.2894,364.6379,363.9975,364.4684,1680797.0
2021-03-25 12:05:00,387.03,387.08,386.63,386.71,874344.0,364.4495,364.4966,364.0729,364.1482,874344.0
2021-03-25 12:10:00,386.72,386.98,386.41,386.43,565816.0,364.1576,364.4024,363.8657,363.8845,565816.0
2021-03-25 12:15:00,386.42,387.39,386.42,387.3,752140.0,363.8751,364.7885,363.8751,364.7038,752140.0
2021-03-25 12:20:00,387.31,387.53,387.11,387.51,822356.0,364.7132,364.9204,364.5249,364.9015,822356.0
2021-03-25 12:25:00,387.5,387.84,387.5,387.64,1189954.0,364.8921,365.2123,364.8921,365.0239,1189954.0
2021-03-25 12:30:00,387.65,387.83,387.55,387.67,529468.0,365.0334,365.2029,364.9392,365.0522,529468.0
2021-03-25 12:35:00,387.67,387.77,387.42,387.56,524842.0,365.0522,365.1464,364.8168,364.9486,524842.0
2021-03-25 12:40:00,387.57,388.05,387.51,387.96,679280.0,364.958,365.41,364.9015,365.3253,679280.0
2021-03-25 12:45:00,387.95,388.41,387.93,388.29,532296.0,365.3159,365.749,365.297,365.636,532296.0
2021-03-25 12:50:00,388.27,388.33,388.02,388.11,440562.0,365.6172,365.6737,365.3818,365.4665,440562.0
2021-03-25 12:55:00,388.12,388.3,388.03,388.07,488822.0,365.4759,365.6454,365.3912,365.4289,488822.0
2021-03-25 13:00:00,388.07,388.09,387.34,387.87,1462959.0,365.4289,365.4477,364.7414,365.2405,1462959.0
2021-03-25 13:05:00,387.87,388.19,387.73,387.94,681242.0,365.2405,365.5419,365.1087,365.3064,681242.0
2021-03-25 13:10:00,387.94,388.6,387.81,388.52,792092.0,365.3064,365.9279,365.184,365.8526,792092.0
2021-03-25 13:15:00,388.53,388.73,388.06,388.21,899088.0,365.862,366.0503,365.4194,365.5607,899088.0
2021-03-25 13:20:00,388.22,388.4,387.85,387.93,467499.0,365.5701,365.7396,365.2217,365.297,467499.0
2021-03-25 13:25:00,387.93,388.14,387.71,387.81,560613.0,365.297,365.4948,365.0899,365.184,560613.0
2021-03-25 13:30:00,387.81,388.13,387.51,387.62,731443.0,365.184,365.4854,364.9015,365.0051,731443.0
2021-03-25 13:35:00,387.61,387.79,387.24,387.66,1083899.0,364.9957,365.1652,364.6473,365.0428,1083899.0
2021-03-25 13:40:00,387.66,388.38,387.66,388.27,561784.0,365.0428,365.7208,365.0428,365.6172,561784.0
2021-03-25 13:45:00,388.26,388.52,387.64,387.96,757763.0,365.6078,365.8526,365.0239,365.3253,757763.0
2021-03-25 13:50:00,387.96,388.12,387.69,387.93,359588.0,365.3253,365.4759,365.071,365.297,359588.0
2021-03-25 13:55:00,387.94,388.0,387.31,387.37,452688.0,365.3064,365.3629,364.7132,364.7697,452688.0
2021-03-25 14:00:00,387.34,387.4,386.98,386.99,623085.0,364.7414,364.7979,364.4024,364.4119,623085.0
2021-03-25 14:05:00,386.99,387.31,386.84,386.93,443310.0,364.4119,364.7132,364.2706,364.3554,443310.0
2021-03-25 14:10:00,386.93,387.18,386.81,387.11,419402.0,364.3554,364.5908,364.2424,364.5249,419402.0
2021-03-25 14:15:00,387.1,387.58,386.92,387.56,544760.0,364.5154,364.9674,364.3459,364.9486,544760.0
2021-03-25 14:20:00,387.55,387.62,387.15,387.41,422900.0,364.9392,365.0051,364.5625,364.8074,422900.0
2021-03-25 14:25:00,387.41,387.44,386.59,386.66,530636.0,364.8074,364.8356,364.0352,364.1011,530636.0
2021-03-25 14:30:00,386.66,386.98,386.64,386.94,359325.0,364.1011,364.4024,364.0823,364.3648,359325.0
2021-03-25 14:35:00,386.92,388.08,386.83,387.91,832003.0,364.3459,365.4383,364.2612,365.2782,832003.0
2021-03-25 14:40:00,387.91,388.28,387.87,388.19,569399.0,365.2782,365.6266,365.2405,365.5419,569399.0
2021-03-25 14:45:00,388.2,388.54,388.19,388.37,465935.0,365.5513,365.8714,365.5419,365.7114,465935.0
2021-03-25 14:50:00,388.39,388.93,388.22,388.83,673493.0,365.7302,366.2387,365.5701,366.1445,673493.0
2021-03-25 14:55:00,388.83,388.98,388.46,388.88,621781.0,366.1445,366.2858,365.7961,366.1916,621781.0
2021-03-25 15:00:00,388.88,389.28,388.83,389.27,873895.0,366.1916,366.5683,366.1445,366.5588,873895.0
2021-03-25 15:05:00,389.27,389.33,388.85,388.92,642560.0,366.5588,366.6153,366.1633,366.2293,642560.0
2021-03-25 15:10:00,388.92,389.58,388.89,389.19,972252.0,366.2293,366.8508,366.201,366.4835,972252.0
2021-03-25 15:15:00,389.2,389.68,389.2,389.5,1012909.0,366.4929,366.9449,366.4929,366.7754,1012909.0
2021-03-25 15:20:00,389.5,389.69,389.13,389.25,981779.0,366.7754,366.9543,366.427,366.54,981779.0
2021-03-25 15:25:00,389.27,389.49,389.13,389.47,728747.0,366.5588,366.766,366.427,366.7472,728747.0
2021-03-25 15:30:00,389.45,389.91,389.28,389.74,1311304.0,366.7283,367.1615,366.5683,367.0014,1311304.0
2021-03-25 15:35:00,389.75,389.88,389.43,389.83,1117676.0,367.0108,367.1333,366.7095,367.0862,1117676.0
2021-03-25 15:40:00,389.83,390.22,389.72,389.96,1520078.0,367.0862,367.4534,366.9826,367.2086,1520078.0
2021-03-25 15:45:00,389.97,390.23,389.85,390.08,1546105.0,367.218,367.4628,367.105,367.3216,1546105.0
2021-03-25 15:50:00,390.1,390.55,389.85,389.9,3458160.0,367.3404,367.7642,367.105,367.1521,3458160.0
2021-03-25 15:55:00,389.91,390.54,389.57,389.65,5142697.0,367.1615,367.7547,366.8413,366.9167,5142697.0
2021-03-26 09:30:00,390.93,391.34,390.84,391.27,1361375.0,368.122,368.5081,368.0372,368.4422,1361375.0
2021-03-26 09:35:00,391.28,391.32,390.97,391.22,1262423.0,368.4516,368.4892,368.1597,368.3951,1262423.0
2021-03-26 09:40:00,391.22,391.33,390.84,391.03,968894.0,368.3951,368.4987,368.0372,368.2162,968894.0
2021-03-26 09:45:00,391.05,391.39,390.91,391.2,908357.0,368.235,368.5552,368.1032,368.3762,908357.0
2021-03-26 09:50:00,391.19,391.25,390.87,391.1,844372.0,368.3668,368.4233,368.0655,368.2821,844372.0
2021-03-26 09:55:00,391.11,391.37,391.11,391.28,532731.0,368.2915,368.5363,368.2915,368.4516,532731.0
2021-03-26 10:00:00,391.27,391.88,391.06,391.86,1201962.0,368.4422,369.0166,368.2444,368.9977,1201962.0
2021-03-26 10:05:00,391.86,391.89,391.53,391.57,920270.0,368.9977,369.026,368.687,368.7247,920270.0
2021-03-26 10:10:00,391.57,391.7,391.38,391.68,681553.0,368.7247,368.8471,368.5457,368.8282,681553.0
2021-03-26 10:15:00,391.69,391.73,391.41,391.46,666093.0,368.8377,368.8753,368.574,368.6211,666093.0
2021-03-26 10:20:00,391.46,391.65,391.29,391.6,647803.0,368.6211,368.8,368.461,368.7529,647803.0
2021-03-26 10:25:00,391.6,392.06,391.59,392.06,660909.0,368.7529,369.1861,368.7435,369.1861,660909.0
2021-03-26 10:30:00,392.05,392.35,392.04,392.13,1092058.0,369.1766,369.4591,369.1672,369.252,1092058.0
2021-03-26 10:35:00,392.12,392.2,391.92,392.01,760840.0,369.2426,369.3179,369.0542,369.139,760840.0
2021-03-26 10:40:00,392.02,392.17,391.97,392.12,539715.0,369.1484,369.2896,369.1013,369.2426,539715.0
2021-03-26 10:45:00,392.11,392.28,391.77,391.8,717376.0,369.2331,369.3932,368.913,368.9412,717376.0
2021-03-26 10:50:00,391.81,391.98,391.62,391.68,765062.0,368.9507,369.1107,368.7717,368.8282,765062.0
2021-03-26 10:55:00,391.69,391.69,391.39,391.51,924504.0,368.8377,368.8377,368.5552,368.6682,924504.0
2021-03-26 11:00:00,391.52,391.72,391.27,391.71,1033128.0,368.6776,368.8659,368.4422,368.8565,1033128.0
2021-03-26 11:05:00,391.72,391.82,391.65,391.69,465546.0,368.8659,368.9601,368.8,368.8377,465546.0
2021-03-26 11:10:00,391.69,391.73,390.94,391.06,831865.0,368.8377,368.8753,368.1314,368.2444,831865.0
2021-03-26 11:15:00,391.07,391.18,390.86,391.05,822284.0,368.2538,368.3574,368.0561,368.235,822284.0
2021-03-26 11:20:00,391.05,391.15,390.58,390.63,718969.0,368.235,368.3292,367.7924,367.8395,718969.0
2021-03-26 11:25:00,390.65,391.01,390.58,390.99,692654.0,367.8583,368.1973,367.7924,368.1785,692654.0
2021-03-26 11:30:00,390.99,391.32,390.74,391.24,643309.0,368.1785,368.4892,367.9431,368.4139,643309.0
2021-03-26 11:35:00,391.23,391.6,391.22,391.56,506810.0,368.4045,368.7529,368.3951,368.7152,506810.0
2021-03-26 11:40:00,391.56,391.76,391.45,391.72,505162.0,368.7152,368.9036,368.6117,368.8659,505162.0
2021-03-26 11:45:00,391.73,391.93,391.62,391.75,705052.0,368.8753,369.0637,368.7717,368.8942,705052.0
2021-03-26 11:50:00,391.75,391.83,391.62,391.65,285843.0,368.8942,368.9695,368.7717,368.8,285843.0
2021-03-26 11:55:00,391.66,391.92,391.64,391.87,711001.0,368.8094,369.0542,368.7906,369.0072,711001.0
2021-03-26 12:00:00,391.88,392.06,391.61,391.71,600655.0,369.0166,369.1861,368.7623,368.8565,600655.0
2021-03-26 12:05:00,391.71,391.83,391.52,391.75,341607.0,368.8565,368.9695,368.6776,368.8942,341607.0
2021-03-26 12:10:00,391.76,392.01,391.69,392.0,390215.0,368.9036,369.139,368.8377,369.1296,390215.0
2021-03-26 12:15:00,392.0,392.14,391.71,391.95,532450.0,369.1296,369.2614,368.8565,369.0825,532450.0
2021-03-26 12:20:00,391.96,392.0,391.81,391.93,442987.0,369.0919,369.1296,368.9507,369.0637,442987.0
2021-03-26 12:25:00,391.93,392.19,391.93,392.14,287008.0,369.0637,369.3085,369.0637,369.2614,287008.0
2021-03-26 12:30:00,392.15,392.46,392.05,392.44,414834.0,369.2708,369.5627,369.1766,369.5439,414834.0
2021-03-26 12:35:00,392.45,392.6,392.37,392.58,317575.0,369.5533,369.6946,369.478,369.6757,317575.0
2021-03-26 12:40:00,392.59,392.82,392.52,392.78,424186.0,369.6851,369.9017,369.6192,369.8641,424186.0
2021-03-26 12:45:00,392.76,392.92,392.59,392.91,610478.0,369.8452,369.9959,369.6851,369.9865,610478.0
2021-03-26 12:50:00,392.92,392.95,392.8,392.86,469401.0,369.9959,370.0241,369.8829,369.9394,469401.0
2021-03-26 12:55:00,392.87,392.91,392.44,392.48,457535.0,369.9488,369.9865,369.5439,369.5816,457535.0
2021-03-26 13:00:00,392.49,392.68,392.48,392.62,217977.0,369.591,369.7699,369.5816,369.7134,217977.0
2021-03-26 13:05:00,392.63,392.99,392.55,392.9,375272.0,369.7228,370.0618,369.6475,369.9771,375272.0
2021-03-26 13:10:00,392.54,392.95,392.54,392.74,438964.0,369.6381,370.0241,369.6381,369.8264,438964.0
2021-03-26 13:15:00,392.75,392.84,392.64,392.73,305812.0,369.8358,369.9206,369.7322,369.817,305812.0
2021-03-26 13:20:00,392.73,392.96,392.56,392.83,350896.0,369.817,370.0336,369.6569,369.9111,350896.0
2021-03-26 13:25:00,392.83,392.88,392.69,392.81,333414.0,369.9111,369.9582,369.7793,369.8923,333414.0
2021-03-26 13:30:00,392.81,392.92,392.53,392.55,393343.0,369.8923,369.9959,369.6286,369.6475,393343.0
2021-03-26 13:35:00,392.55,392.57,392.14,392.17,647697.0,369.6475,369.6663,369.2614,369.2896,647697.0
2021-03-26 13:40:00,392.16,392.21,391.91,391.93,575164.0,369.2802,369.3273,369.0448,369.0637,575164.0
2021-03-26 13:45:00,391.93,392.0,391.39,391.43,913863.0,369.0637,369.1296,368.5552,368.5928,913863.0
2021-03-26 13:50:00,391.43,391.88,391.36,391.86,840237.0,368.5928,369.0166,368.5269,368.9977,840237.0
2021-03-26 13:55:00,391.86,391.99,391.66,391.98,480453.0,368.9977,369.1202,368.8094,369.1107,480453.0
2021-03-26 14:00:00,391.97,392.12,391.61,391.67,671437.0,369.1013,369.2426,368.7623,368.8188,671437.0
2021-03-26 14:05:00,391.68,391.82,391.08,391.11,900548.0,368.8282,368.9601,368.2632,368.2915,900548.0
2021-03-26 14:10:00,391.11,391.2,390.61,390.8,1207335.0,368.2915,368.3762,367.8207,367.9996,1207335.0
2021-03-26 14:15:00,390.81,390.85,390.33,390.72,1218923.0,368.009,368.0467,367.557,367.9242,1218923.0
2021-03-26 14:20:00,390.73,391.3,390.6,391.24,919459.0,367.9337,368.4704,367.8112,368.4139,919459.0
2021-03-26 14:25:00,391.24,391.56,391.19,391.53,909925.0,368.4139,368.7152,368.3668,368.687,909925.0
2021-03-26 14:30:00,391.53,391.66,391.15,391.62,668809.0,368.687,368.8094,368.3292,368.7717,668809.0
2021-03-26 14:35:00,391.62,391.79,391.28,391.5,797193.0,368.7717,368.9318,368.4516,368.6587,797193.0
2021-03-26 14:40:00,391.5,391.65,391.1,391.32,687463.0,368.6587,368.8,368.2821,368.4892,687463.0
2021-03-26 14:45:00,391.32,391.45,390.36,390.37,1357513.0,368.4892,368.6117,367.5852,367.5947,1357513.0
2021-03-26 14:50:00,390.38,392.02,390.29,391.95,1640499.0,367.6041,369.1484,367.5193,369.0825,1640499.0
2021-03-26 14:55:00,391.95,392.29,391.62,392.25,1162218.0,369.0825,369.4026,368.7717,369.365,1162218.0
2021-03-26 15:00:00,392.24,392.33,392.11,392.18,754674.0,369.3556,369.4403,369.2331,369.2991,754674.0
2021-03-26 15:05:00,392.19,392.32,391.83,391.91,598717.0,369.3085,369.4309,368.9695,369.0448,598717.0
2021-03-26 15:10:00,391.91,392.54,391.83,392.24,1252295.0,369.0448,369.6381,368.9695,369.3556,1252295.0
2021-03-26 15:15:00,392.25,392.85,392.19,392.85,921235.0,369.365,369.93,369.3085,369.93,921235.0
2021-03-26 15:20:00,392.85,392.87,392.45,392.47,1287379.0,369.93,369.9488,369.5533,369.5721,1287379.0
2021-03-26 15:25:00,392.47,392.87,392.36,392.82,1083376.0,369.5721,369.9488,369.4686,369.9017,1083376.0
2021-03-26 15:30:00,392.82,393.35,392.82,393.32,2176976.0,369.9017,370.4008,369.9017,370.3726,2176976.0
2021-03-26 15:35:00,393.33,393.56,393.13,393.36,1468627.0,370.382,370.5986,370.1936,370.4102,1468627.0
2021-03-26 15:40:00,393.36,393.54,393.17,393.48,1522583.0,370.4102,370.5797,370.2313,370.5232,1522583.0
2021-03-26 15:45:00,393.48,393.88,393.35,393.85,2452336.0,370.5232,370.8999,370.4008,370.8716,2452336.0
2021-03-26 15:50:00,393.85,394.37,393.66,394.37,4085599.0,370.8716,371.3613,370.6927,371.3613,4085599.0
2021-03-26 15:55:00,394.36,396.41,394.34,395.94,9380268.0,371.3519,373.2823,371.333,372.8397,9380268.0
2021-03-29 09:30:00,394.4,395.04,394.35,395.03,1575816.0,371.3895,371.9922,371.3425,371.9828,1575816.0
2021-03-29 09:35:00,395.02,395.65,395.02,395.63,1526677.0,371.9734,372.5666,371.9734,372.5478,1526677.0
2021-03-29 09:40:00,395.63,395.71,395.08,395.13,1519791.0,372.5478,372.6231,372.0299,372.077,1519791.0
2021-03-29 09:45:00,395.14,395.31,394.83,394.97,1207554.0,372.0864,372.2465,371.7945,371.9263,1207554.0
2021-03-29 09:50:00,394.97,395.12,394.49,394.54,868491.0,371.9263,372.0675,371.4743,371.5214,868491.0
2021-03-29 09:55:00,394.53,394.58,394.06,394.11,1335929.0,371.512,371.559,371.0694,371.1165,1335929.0
2021-03-29 10:00:00,394.12,394.39,393.72,394.37,1376629.0,371.1259,371.3801,370.7492,371.3613,1376629.0
2021-03-29 10:05:00,394.36,394.37,393.59,393.76,1063200.0,371.3519,371.3613,370.6268,370.7869,1063200.0
2021-03-29 10:10:00,393.77,394.33,393.52,394.12,1147172.0,370.7963,371.3236,370.5609,371.1259,1147172.0
2021-03-29 10:15:00,394.11,394.11,393.58,393.96,1143676.0,371.1165,371.1165,370.6174,370.9752,1143676.0
2021-03-29 10:20:00,393.95,394.07,393.29,393.47,1559939.0,370.9658,371.0788,370.3443,370.5138,1559939.0
2021-03-29 10:25:00,393.48,393.84,393.11,393.11,1063842.0,370.5232,370.8622,370.1748,370.1748,1063842.0
2021-03-29 10:30:00,393.1,393.56,393.03,393.18,1047328.0,370.1654,370.5986,370.0995,370.2407,1047328.0
2021-03-29 10:35:00,393.19,394.16,393.16,393.85,992095.0,370.2501,371.1635,370.2219,370.8716,992095.0
2021-03-29 10:40:00,393.83,393.98,393.47,393.62,611712.0,370.8528,370.994,370.5138,370.6551,611712.0
2021-03-29 10:45:00,393.63,393.73,393.26,393.44,615290.0,370.6645,370.7586,370.3161,370.4856,615290.0
2021-03-29 10:50:00,393.43,393.69,393.04,393.06,952095.0,370.4761,370.721,370.1089,370.1277,952095.0
2021-03-29 10:55:00,393.05,393.59,392.98,393.21,840008.0,370.1183,370.6268,370.0524,370.269,840008.0
2021-03-29 11:00:00,393.21,393.38,392.81,393.29,923868.0,370.269,370.4291,369.8923,370.3443,923868.0
2021-03-29 11:05:00,393.3,393.33,392.84,393.23,717583.0,370.3537,370.382,369.9206,370.2878,717583.0
2021-03-29 11:10:00,393.25,393.53,392.88,393.22,902312.0,370.3066,370.5703,369.9582,370.2784,902312.0
2021-03-29 11:15:00,393.22,393.41,392.94,393.08,690609.0,370.2784,370.4573,370.0147,370.1466,690609.0
2021-03-29 11:20:00,393.1,393.64,392.92,393.51,828175.0,370.1654,370.6739,369.9959,370.5515,828175.0
2021-03-29 11:25:00,393.51,394.0,393.5,393.98,943027.0,370.5515,371.0129,370.5421,370.994,943027.0
2021-03-29 11:30:00,393.99,394.34,393.77,394.23,832186.0,371.0035,371.333,370.7963,371.2295,832186.0
2021-03-29 11:35:00,394.24,394.39,394.1,394.15,618820.0,371.2389,371.3801,371.107,371.1541,618820.0
2021-03-29 11:40:00,394.15,394.48,394.12,394.32,569604.0,371.1541,371.4649,371.1259,371.3142,569604.0
2021-03-29 11:45:00,394.32,394.48,394.14,394.23,566668.0,371.3142,371.4649,371.1447,371.2295,566668.0
2021-03-29 11:50:00,394.25,394.81,394.09,394.72,944551.0,371.2483,371.7756,371.0976,371.6909,944551.0
2021-03-29 11:55:00,394.74,394.87,394.6,394.66,648175.0,371.7097,371.8321,371.5779,371.6344,648175.0
2021-03-29 12:00:00,394.65,394.79,394.51,394.52,381348.0,371.625,371.7568,371.4931,371.5025,381348.0
2021-03-29 12:05:00,394.52,394.61,393.86,393.97,680692.0,371.5025,371.5873,370.881,370.9846,680692.0
2021-03-29 12:10:00,393.97,394.08,393.61,393.87,985192.0,370.9846,371.0882,370.6456,370.8905,985192.0
2021-03-29 12:15:00,393.85,393.9,393.57,393.66,595472.0,370.8716,370.9187,370.608,370.6927,595472.0
2021-03-29 12:20:00,393.67,393.89,393.58,393.72,512734.0,370.7021,370.9093,370.6174,370.7492,512734.0
2021-03-29 12:25:00,393.71,394.5,393.69,394.41,602689.0,370.7398,371.4837,370.721,371.399,602689.0
2021-03-29 12:30:00,394.42,394.67,394.23,394.67,635610.0,371.4084,371.6438,371.2295,371.6438,635610.0
2021-03-29 12:35:00,394.67,395.08,394.66,394.91,465171.0,371.6438,372.0299,371.6344,371.8698,465171.0
2021-03-29 12:40:00,394.9,395.46,394.8,395.31,745528.0,371.8604,372.3877,371.7662,372.2465,745528.0
2021-03-29 12:45:00,395.31,395.38,395.14,395.25,560059.0,372.2465,372.3124,372.0864,372.19,560059.0
2021-03-29 12:50:00,395.25,395.76,395.08,395.75,510374.0,372.19,372.6702,372.0299,372.6608,510374.0
2021-03-29 12:55:00,395.74,395.87,395.68,395.82,695419.0,372.6514,372.7738,372.5949,372.7267,695419.0
2021-03-29 13:00:00,395.81,396.45,395.81,396.29,1503337.0,372.7173,373.3199,372.7173,373.1693,1503337.0
2021-03-29 13:05:00,396.29,396.52,396.1,396.1,1372955.0,373.1693,373.3859,372.9904,372.9904,1372955.0
2021-03-29 13:10:00,396.11,396.45,396.07,396.15,703349.0,372.9998,373.3199,372.9621,373.0374,703349.0
2021-03-29 13:15:00,396.16,396.25,395.98,396.03,523597.0,373.0469,373.1316,372.8774,372.9244,523597.0
2021-03-29 13:20:00,396.04,396.17,395.78,395.87,396462.0,372.9339,373.0563,372.689,372.7738,396462.0
2021-03-29 13:25:00,395.86,395.93,395.53,395.67,649179.0,372.7644,372.8303,372.4536,372.5854,649179.0
2021-03-29 13:30:00,395.66,396.63,395.5,396.58,821411.0,372.576,373.4894,372.4254,373.4424,821411.0
2021-03-29 13:35:00,396.58,396.64,395.96,396.04,443048.0,373.4424,373.4989,372.8585,372.9339,443048.0
2021-03-29 13:40:00,396.05,396.12,395.86,395.88,381600.0,372.9433,373.0092,372.7644,372.7832,381600.0
2021-03-29 13:45:00,395.86,396.36,395.67,396.11,583192.0,372.7644,373.2352,372.5854,372.9998,583192.0
2021-03-29 13:50:00,396.11,396.33,395.89,395.92,405743.0,372.9998,373.2069,372.7926,372.8209,405743.0
2021-03-29 13:55:00,395.92,395.96,395.53,395.62,433746.0,372.8209,372.8585,372.4536,372.5384,433746.0
2021-03-29 14:00:00,395.62,395.8,395.32,395.47,820190.0,372.5384,372.7079,372.2559,372.3971,820190.0
2021-03-29 14:05:00,395.47,395.78,395.41,395.73,680379.0,372.3971,372.689,372.3406,372.6419,680379.0
2021-03-29 14:10:00,395.73,395.88,395.15,395.85,731739.0,372.6419,372.7832,372.0958,372.7549,731739.0
2021-03-29 14:15:00,395.85,395.85,395.25,395.45,687127.0,372.7549,372.7549,372.19,372.3783,687127.0
2021-03-29 14:20:00,395.45,395.72,395.31,395.67,692715.0,372.3783,372.6325,372.2465,372.5854,692715.0
2021-03-29 14:25:00,395.66,395.73,395.38,395.58,607243.0,372.576,372.6419,372.3124,372.5007,607243.0
2021-03-29 14:30:00,395.57,395.61,394.92,395.16,637511.0,372.4913,372.5289,371.8792,372.1052,637511.0
2021-03-29 14:35:00,395.16,395.26,394.94,395.04,506576.0,372.1052,372.1994,371.898,371.9922,506576.0
2021-03-29 14:40:00,395.04,395.44,394.9,395.23,681100.0,371.9922,372.3689,371.8604,372.1711,681100.0
2021-03-29 14:45:00,395.21,396.01,395.18,395.7,929728.0,372.1523,372.9056,372.124,372.6137,929728.0
2021-03-29 14:50:00,395.69,395.9,395.37,395.71,633654.0,372.6043,372.802,372.303,372.6231,633654.0
2021-03-29 14:55:00,395.7,395.73,395.09,395.46,772862.0,372.6137,372.6419,372.0393,372.3877,772862.0
2021-03-29 15:00:00,395.47,396.08,395.47,396.02,1012113.0,372.3971,372.9715,372.3971,372.915,1012113.0
2021-03-29 15:05:00,396.02,396.15,395.83,396.09,640518.0,372.915,373.0374,372.7361,372.9809,640518.0
2021-03-29 15:10:00,396.09,396.34,395.84,396.14,876680.0,372.9809,373.2164,372.7455,373.028,876680.0
2021-03-29 15:15:00,396.15,396.41,396.13,396.24,494929.0,373.0374,373.2823,373.0186,373.1222,494929.0
2021-03-29 15:20:00,396.23,396.59,396.06,396.59,698187.0,373.1128,373.4518,372.9527,373.4518,698187.0
2021-03-29 15:25:00,396.58,396.75,396.32,396.62,988022.0,373.4424,373.6024,373.1975,373.48,988022.0
2021-03-29 15:30:00,396.61,396.67,396.23,396.25,855762.0,373.4706,373.5271,373.1128,373.1316,855762.0
2021-03-29 15:35:00,396.24,396.67,396.22,396.58,802777.0,373.1222,373.5271,373.1034,373.4424,802777.0
2021-03-29 15:40:00,396.57,396.6,395.8,395.86,1252551.0,373.4329,373.4612,372.7079,372.7644,1252551.0
2021-03-29 15:45:00,395.86,396.38,395.68,395.85,1574197.0,372.7644,373.254,372.5949,372.7549,1574197.0
2021-03-29 15:50:00,395.85,396.09,395.47,395.64,2467322.0,372.7549,372.9809,372.3971,372.5572,2467322.0
2021-03-29 15:55:00,395.64,395.86,395.12,395.77,6188444.0,372.5572,372.7644,372.0675,372.6796,6188444.0
2021-03-30 09:30:00,394.4,394.73,394.24,394.41,1907461.0,371.3895,371.7003,371.2389,371.399,1907461.0
2021-03-30 09:35:00,394.42,394.47,394.02,394.23,1183377.0,371.4084,371.4555,371.0317,371.2295,1183377.0
2021-03-30 09:40:00,394.19,394.26,393.78,394.02,793967.0,371.1918,371.2577,370.8057,371.0317,793967.0
2021-03-30 09:45:00,394.04,394.19,393.68,393.87,761024.0,371.0505,371.1918,370.7116,370.8905,761024.0
2021-03-30 09:50:00,393.88,393.98,393.43,393.84,1144884.0,370.8999,370.994,370.4761,370.8622,1144884.0
2021-03-30 09:55:00,393.86,394.21,393.76,394.08,1001125.0,370.881,371.2106,370.7869,371.0882,1001125.0
2021-03-30 10:00:00,394.09,394.21,393.68,393.83,1320106.0,371.0976,371.2106,370.7116,370.8528,1320106.0
2021-03-30 10:05:00,393.85,394.06,393.47,393.93,938253.0,370.8716,371.0694,370.5138,370.947,938253.0
2021-03-30 10:10:00,393.93,394.37,393.81,394.16,865556.0,370.947,371.3613,370.834,371.1635,865556.0
2021-03-30 10:15:00,394.15,394.2,393.39,393.42,931301.0,371.1541,371.2012,370.4385,370.4667,931301.0
2021-03-30 10:20:00,393.44,393.45,393.02,393.36,978371.0,370.4856,370.495,370.0901,370.4102,978371.0
2021-03-30 10:25:00,393.37,394.32,393.25,394.31,944039.0,370.4196,371.3142,370.3066,371.3048,944039.0
2021-03-30 10:30:00,394.31,394.58,394.11,394.4,1108746.0,371.3048,371.559,371.1165,371.3895,1108746.0
2021-03-30 10:35:00,394.39,394.56,394.15,394.22,772363.0,371.3801,371.5402,371.1541,371.22,772363.0
2021-03-30 10:40:00,394.23,394.77,394.15,394.65,702268.0,371.2295,371.738,371.1541,371.625,702268.0
2021-03-30 10:45:00,394.64,394.82,394.49,394.77,769139.0,371.6155,371.785,371.4743,371.738,769139.0
2021-03-30 10:50:00,394.77,394.84,394.22,394.24,843547.0,371.738,371.8039,371.22,371.2389,843547.0
2021-03-30 10:55:00,394.25,394.34,394.14,394.27,429536.0,371.2483,371.333,371.1447,371.2671,429536.0
2021-03-30 11:00:00,394.27,394.6,394.19,394.5,556618.0,371.2671,371.5779,371.1918,371.4837,556618.0
2021-03-30 11:05:00,394.51,394.65,394.21,394.63,607190.0,371.4931,371.625,371.2106,371.6061,607190.0
2021-03-30 11:10:00,394.65,394.85,394.52,394.67,854555.0,371.625,371.8133,371.5025,371.6438,854555.0
2021-03-30 11:15:00,394.67,394.81,394.5,394.66,422066.0,371.6438,371.7756,371.4837,371.6344,422066.0
2021-03-30 11:20:00,394.66,394.69,394.32,394.43,627250.0,371.6344,371.6626,371.3142,371.4178,627250.0
2021-03-30 11:25:00,394.43,394.55,394.2,394.47,453509.0,371.4178,371.5308,371.2012,371.4555,453509.0
2021-03-30 11:30:00,394.47,394.86,394.25,394.65,796982.0,371.4555,371.8227,371.2483,371.625,796982.0
2021-03-30 11:35:00,394.65,394.74,394.51,394.67,301184.0,371.625,371.7097,371.4931,371.6438,301184.0
2021-03-30 11:40:00,394.68,394.79,394.47,394.73,439750.0,371.6532,371.7568,371.4555,371.7003,439750.0
2021-03-30 11:45:00,394.74,394.94,394.28,394.39,711620.0,371.7097,371.898,371.2765,371.3801,711620.0
2021-03-30 11:50:00,394.39,394.43,394.07,394.08,414122.0,371.3801,371.4178,371.0788,371.0882,414122.0
2021-03-30 11:55:00,394.07,394.17,393.94,394.04,345286.0,371.0788,371.173,370.9564,371.0505,345286.0
2021-03-30 12:00:00,394.03,394.3,393.92,394.13,578765.0,371.0411,371.2954,370.9375,371.1353,578765.0
2021-03-30 12:05:00,394.12,394.26,394.06,394.21,240275.0,371.1259,371.2577,371.0694,371.2106,240275.0
2021-03-30 12:10:00,394.2,394.27,393.95,394.02,298612.0,371.2012,371.2671,370.9658,371.0317,298612.0
2021-03-30 12:15:00,394.02,394.11,393.68,393.72,460396.0,371.0317,371.1165,370.7116,370.7492,460396.0
2021-03-30 12:20:00,393.71,393.87,393.48,393.84,486127.0,370.7398,370.8905,370.5232,370.8622,486127.0
2021-03-30 12:25:00,393.85,394.08,393.78,393.95,346631.0,370.8716,371.0882,370.8057,370.9658,346631.0
2021-03-30 12:30:00,393.94,394.12,393.85,393.94,331079.0,370.9564,371.1259,370.8716,370.9564,331079.0
2021-03-30 12:35:00,393.94,394.28,393.73,394.17,420827.0,370.9564,371.2765,370.7586,371.173,420827.0
2021-03-30 12:40:00,394.16,394.2,393.78,393.8,321280.0,371.1635,371.2012,370.8057,370.8245,321280.0
2021-03-30 12:45:00,393.81,393.99,393.76,393.9,281163.0,370.834,371.0035,370.7869,370.9187,281163.0
2021-03-30 12:50:00,393.91,394.05,393.64,393.96,440373.0,370.9281,371.06,370.6739,370.9752,440373.0
2021-03-30 12:55:00,393.96,394.14,393.87,393.96,338886.0,370.9752,371.1447,370.8905,370.9752,338886.0
2021-03-30 13:00:00,393.97,393.98,393.5,393.72,349164.0,370.9846,370.994,370.5421,370.7492,349164.0
2021-03-30 13:05:00,393.72,393.83,393.4,393.61,368351.0,370.7492,370.8528,370.4479,370.6456,368351.0
2021-03-30 13:10:00,393.6,393.85,393.58,393.77,304458.0,370.6362,370.8716,370.6174,370.7963,304458.0
2021-03-30 13:15:00,393.76,393.99,393.75,393.92,262127.0,370.7869,371.0035,370.7775,370.9375,262127.0
2021-03-30 13:20:00,393.93,394.24,393.93,394.21,326904.0,370.947,371.2389,370.947,371.2106,326904.0
2021-03-30 13:25:00,394.21,394.33,394.1,394.18,287965.0,371.2106,371.3236,371.107,371.1824,287965.0
2021-03-30 13:30:00,394.18,394.25,393.88,394.02,457535.0,371.1824,371.2483,370.8999,371.0317,457535.0
2021-03-30 13:35:00,394.02,394.34,393.89,394.29,546674.0,371.0317,371.333,370.9093,371.286,546674.0
2021-03-30 13:40:00,394.3,394.35,394.14,394.17,218931.0,371.2954,371.3425,371.1447,371.173,218931.0
2021-03-30 13:45:00,394.17,394.31,394.04,394.11,285622.0,371.173,371.3048,371.0505,371.1165,285622.0
2021-03-30 13:50:00,394.12,394.33,394.09,394.15,267479.0,371.1259,371.3236,371.0976,371.1541,267479.0
2021-03-30 13:55:00,394.15,394.25,394.0,394.0,185108.0,371.1541,371.2483,371.0129,371.0129,185108.0
2021-03-30 14:00:00,394.0,394.03,393.69,393.81,526505.0,371.0129,371.0411,370.721,370.834,526505.0
2021-03-30 14:05:00,393.81,394.21,393.78,394.15,376697.0,370.834,371.2106,370.8057,371.1541,376697.0
2021-03-30 14:10:00,394.15,394.23,393.92,394.21,373146.0,371.1541,371.2295,370.9375,371.2106,373146.0
2021-03-30 14:15:00,394.2,394.47,394.08,394.29,491535.0,371.2012,371.4555,371.0882,371.286,491535.0
2021-03-30 14:20:00,394.29,394.43,393.91,394.2,365242.0,371.286,371.4178,370.9281,371.2012,365242.0
2021-03-30 14:25:00,394.23,394.38,394.17,394.27,381997.0,371.2295,371.3707,371.173,371.2671,381997.0
2021-03-30 14:30:00,394.26,394.55,394.19,394.45,539966.0,371.2577,371.5308,371.1918,371.4366,539966.0
2021-03-30 14:35:00,394.46,394.47,394.21,394.25,473445.0,371.446,371.4555,371.2106,371.2483,473445.0
2021-03-30 14:40:00,394.25,394.48,394.1,394.2,386416.0,371.2483,371.4649,371.107,371.2012,386416.0
2021-03-30 14:45:00,394.2,394.43,394.15,394.42,241736.0,371.2012,371.4178,371.1541,371.4084,241736.0
2021-03-30 14:50:00,394.41,394.64,394.3,394.53,583845.0,371.399,371.6155,371.2954,371.512,583845.0
2021-03-30 14:55:00,394.54,395.2,394.4,395.12,878156.0,371.5214,372.1429,371.3895,372.0675,878156.0
2021-03-30 15:00:00,395.12,395.45,394.84,395.31,1014034.0,372.0675,372.3783,371.8039,372.2465,1014034.0
2021-03-30 15:05:00,395.3,395.3,395.1,395.11,445713.0,372.237,372.237,372.0487,372.0581,445713.0
2021-03-30 15:10:00,395.1,395.14,394.8,394.96,914103.0,372.0487,372.0864,371.7662,371.9169,914103.0
2021-03-30 15:15:00,394.97,395.09,394.83,394.95,508548.0,371.9263,372.0393,371.7945,371.9075,508548.0
2021-03-30 15:20:00,394.95,395.23,394.9,395.22,495686.0,371.9075,372.1711,371.8604,372.1617,495686.0
2021-03-30 15:25:00,395.22,395.24,394.97,395.08,366508.0,372.1617,372.1805,371.9263,372.0299,366508.0
2021-03-30 15:30:00,395.08,395.27,395.05,395.12,972881.0,372.0299,372.2088,372.0016,372.0675,972881.0
2021-03-30 15:35:00,395.11,395.37,394.86,394.92,1081638.0,372.0581,372.303,371.8227,371.8792,1081638.0
2021-03-30 15:40:00,394.91,394.99,394.64,394.68,713858.0,371.8698,371.9451,371.6155,371.6532,713858.0
2021-03-30 15:45:00,394.69,394.8,394.43,394.5,1096161.0,371.6626,371.7662,371.4178,371.4837,1096161.0
2021-03-30 15:50:00,394.5,394.5,393.81,393.87,2457949.0,371.4837,371.4837,370.834,370.8905,2457949.0
2021-03-30 15:55:00,393.9,394.9,393.42,394.78,5980149.0,370.9187,371.8604,370.4667,371.7474,5980149.0
2021-03-31 09:30:00,395.33,395.89,395.31,395.81,1493066.0,372.2653,372.7926,372.2465,372.7173,1493066.0
2021-03-31 09:35:00,395.81,396.25,395.81,396.23,1078849.0,372.7173,373.1316,372.7173,373.1128,1078849.0
2021-03-31 09:40:00,396.23,396.38,396.03,396.04,1149612.0,373.1128,373.254,372.9244,372.9339,1149612.0
2021-03-31 09:45:00,396.06,396.25,395.93,396.1,826524.0,372.9527,373.1316,372.8303,372.9904,826524.0
2021-03-31 09:50:00,396.1,396.22,395.81,396.1,821599.0,372.9904,373.1034,372.7173,372.9904,821599.0
2021-03-31 09:55:00,396.09,396.27,396.02,396.15,428261.0,372.9809,373.1504,372.915,373.0374,428261.0
2021-03-31 10:00:00,396.13,396.52,396.07,396.37,813473.0,373.0186,373.3859,372.9621,373.2446,813473.0
2021-03-31 10:05:00,396.36,396.56,396.27,396.45,562302.0,373.2352,373.4235,373.1504,373.3199,562302.0
2021-03-31 10:10:00,396.44,396.47,396.18,396.2,597883.0,373.3105,373.3388,373.0657,373.0845,597883.0
2021-03-31 10:15:00,396.2,396.37,396.03,396.35,660954.0,373.0845,373.2446,372.9244,373.2258,660954.0
2021-03-31 10:20:00,396.34,396.5,396.28,396.3,601467.0,373.2164,373.367,373.1599,373.1787,601467.0
2021-03-31 10:25:00,396.3,396.4,395.99,396.08,764342.0,373.1787,373.2729,372.8868,372.9715,764342.0
2021-03-31 10:30:00,396.07,396.39,395.97,396.23,718708.0,372.9621,373.2634,372.8679,373.1128,718708.0
2021-03-31 10:35:00,396.23,396.42,396.19,396.42,430690.0,373.1128,373.2917,373.0751,373.2917,430690.0
2021-03-31 10:40:00,396.42,396.94,396.42,396.75,911407.0,373.2917,373.7814,373.2917,373.6024,911407.0
2021-03-31 10:45:00,396.76,396.85,396.61,396.62,385171.0,373.6119,373.6966,373.4706,373.48,385171.0
2021-03-31 10:50:00,396.62,396.96,396.61,396.92,613016.0,373.48,373.8002,373.4706,373.7625,613016.0
2021-03-31 10:55:00,396.92,396.98,396.82,396.82,421023.0,373.7625,373.819,373.6684,373.6684,421023.0
2021-03-31 11:00:00,396.81,397.0,396.8,396.88,540608.0,373.6589,373.8379,373.6495,373.7249,540608.0
2021-03-31 11:05:00,396.89,396.95,396.7,396.77,383668.0,373.7343,373.7908,373.5554,373.6213,383668.0
2021-03-31 11:10:00,396.77,396.92,396.73,396.84,445786.0,373.6213,373.7625,373.5836,373.6872,445786.0
2021-03-31 11:15:00,396.83,396.9,396.72,396.77,556546.0,373.6778,373.7437,373.5742,373.6213,556546.0
2021-03-31 11:20:00,396.77,396.85,396.58,396.63,418234.0,373.6213,373.6966,373.4424,373.4894,418234.0
2021-03-31 11:25:00,396.64,396.74,396.53,396.58,377236.0,373.4989,373.593,373.3953,373.4424,377236.0
2021-03-31 11:30:00,396.57,396.81,396.5,396.57,380738.0,373.4329,373.6589,373.367,373.4329,380738.0
2021-03-31 11:35:00,396.57,396.85,396.56,396.75,339651.0,373.4329,373.6966,373.4235,373.6024,339651.0
2021-03-31 11:40:00,396.75,396.83,396.61,396.68,305351.0,373.6024,373.6778,373.4706,373.5365,305351.0
2021-03-31 11:45:00,396.69,397.01,396.68,397.0,543522.0,373.5459,373.8473,373.5365,373.8379,543522.0
2021-03-31 11:50:00,397.0,397.18,396.98,397.15,576491.0,373.8379,374.0074,373.819,373.9791,576491.0
2021-03-31 11:55:00,397.16,397.26,397.01,397.13,553146.0,373.9885,374.0827,373.8473,373.9603,553146.0
2021-03-31 12:00:00,397.13,397.3,397.12,397.3,519896.0,373.9603,374.1203,373.9509,374.1203,519896.0
2021-03-31 12:05:00,397.29,397.36,397.26,397.31,318492.0,374.1109,374.1768,374.0827,374.1298,318492.0
2021-03-31 12:10:00,397.31,397.38,397.23,397.36,371169.0,374.1298,374.1957,374.0544,374.1768,371169.0
2021-03-31 12:15:00,397.36,397.48,397.26,397.4,926433.0,374.1768,374.2898,374.0827,374.2145,926433.0
2021-03-31 12:20:00,397.4,397.46,397.32,397.45,344875.0,374.2145,374.271,374.1392,374.2616,344875.0
2021-03-31 12:25:00,397.44,397.5,397.3,397.34,370984.0,374.2522,374.3087,374.1203,374.158,370984.0
2021-03-31 12:30:00,397.34,397.49,397.33,397.46,253999.0,374.158,374.2993,374.1486,374.271,253999.0
2021-03-31 12:35:00,397.46,397.54,397.43,397.52,311198.0,374.271,374.3463,374.2428,374.3275,311198.0
2021-03-31 12:40:00,397.51,397.66,397.51,397.6,450417.0,374.3181,374.4593,374.3181,374.4028,450417.0
2021-03-31 12:45:00,397.6,397.63,397.55,397.57,242858.0,374.4028,374.4311,374.3558,374.3746,242858.0
2021-03-31 12:50:00,397.57,397.59,397.5,397.51,259067.0,374.3746,374.3934,374.3087,374.3181,259067.0
2021-03-31 12:55:00,397.5,397.63,397.48,397.61,336292.0,374.3087,374.4311,374.2898,374.4123,336292.0
2021-03-31 13:00:00,397.62,397.75,397.59,397.7,705705.0,374.4217,374.5441,374.3934,374.497,705705.0
2021-03-31 13:05:00,397.71,397.87,397.69,397.85,554137.0,374.5064,374.6571,374.4876,374.6383,554137.0
2021-03-31 13:10:00,397.85,398.0,397.84,397.91,407451.0,374.6383,374.7795,374.6288,374.6948,407451.0
2021-03-31 13:15:00,397.92,397.96,397.73,397.78,277596.0,374.7042,374.7418,374.5253,374.5723,277596.0
2021-03-31 13:20:00,397.78,397.78,397.64,397.71,360694.0,374.5723,374.5723,374.4405,374.5064,360694.0
2021-03-31 13:25:00,397.72,397.86,397.7,397.82,337468.0,374.5158,374.6477,374.497,374.61,337468.0
2021-03-31 13:30:00,397.82,397.95,397.82,397.94,376074.0,374.61,374.7324,374.61,374.723,376074.0
2021-03-31 13:35:00,397.94,398.0,397.76,397.78,483249.0,374.723,374.7795,374.5535,374.5723,483249.0
2021-03-31 13:40:00,397.78,397.81,397.5,397.56,621251.0,374.5723,374.6006,374.3087,374.3652,621251.0
2021-03-31 13:45:00,397.56,397.66,397.52,397.61,445833.0,374.3652,374.4593,374.3275,374.4123,445833.0
2021-03-31 13:50:00,397.61,397.8,397.59,397.75,503632.0,374.4123,374.5912,374.3934,374.5441,503632.0
2021-03-31 13:55:00,397.74,397.88,397.71,397.71,387013.0,374.5347,374.6665,374.5064,374.5064,387013.0
2021-03-31 14:00:00,397.71,397.75,397.44,397.6,848010.0,374.5064,374.5441,374.2522,374.4028,848010.0
2021-03-31 14:05:00,397.6,397.63,397.36,397.37,719950.0,374.4028,374.4311,374.1768,374.1863,719950.0
2021-03-31 14:10:00,397.37,397.49,397.09,397.4,976730.0,374.1863,374.2993,373.9226,374.2145,976730.0
2021-03-31 14:15:00,397.4,397.48,397.27,397.34,641088.0,374.2145,374.2898,374.0921,374.158,641088.0
2021-03-31 14:20:00,397.34,397.47,397.24,397.37,446690.0,374.158,374.2804,374.0638,374.1863,446690.0
2021-03-31 14:25:00,397.36,397.45,397.31,397.43,606190.0,374.1768,374.2616,374.1298,374.2428,606190.0
2021-03-31 14:30:00,397.43,397.7,397.42,397.63,841054.0,374.2428,374.497,374.2333,374.4311,841054.0
2021-03-31 14:35:00,397.62,397.72,397.5,397.52,480209.0,374.4217,374.5158,374.3087,374.3275,480209.0
2021-03-31 14:40:00,397.51,397.64,397.15,397.45,981404.0,374.3181,374.4405,373.9791,374.2616,981404.0
2021-03-31 14:45:00,397.45,397.53,397.22,397.25,770080.0,374.2616,374.3369,374.045,374.0733,770080.0
2021-03-31 14:50:00,397.25,397.42,397.21,397.42,842456.0,374.0733,374.2333,374.0356,374.2333,842456.0
2021-03-31 14:55:00,397.42,397.61,397.14,397.25,1107183.0,374.2333,374.4123,373.9697,374.0733,1107183.0
2021-03-31 15:00:00,397.24,397.65,397.2,397.63,1010830.0,374.0638,374.4499,374.0262,374.4311,1010830.0
2021-03-31 15:05:00,397.62,397.63,397.37,397.58,784955.0,374.4217,374.4311,374.1863,374.384,784955.0
2021-03-31 15:10:00,397.56,397.6,397.29,397.41,966263.0,374.3652,374.4028,374.1109,374.2239,966263.0
2021-03-31 15:15:00,397.41,397.77,397.39,397.48,1050052.0,374.2239,374.5629,374.2051,374.2898,1050052.0
2021-03-31 15:20:00,397.48,397.52,397.26,397.33,969422.0,374.2898,374.3275,374.0827,374.1486,969422.0
2021-03-31 15:25:00,397.32,397.49,397.2,397.23,818939.0,374.1392,374.2993,374.0262,374.0544,818939.0
2021-03-31 15:30:00,397.24,397.57,397.17,397.29,1534079.0,374.0638,374.3746,373.9979,374.1109,1534079.0
2021-03-31 15:35:00,397.3,397.33,396.86,396.87,1669306.0,374.1203,374.1486,373.706,373.7154,1669306.0
2021-03-31 15:40:00,396.88,397.09,396.7,396.72,1900915.0,373.7249,373.9226,373.5554,373.5742,1900915.0
2021-03-31 15:45:00,396.71,396.87,396.55,396.79,2217679.0,373.5648,373.7154,373.4141,373.6401,2217679.0
2021-03-31 15:50:00,396.79,397.29,396.53,396.68,4471187.0,373.6401,374.1109,373.3953,373.5365,4471187.0
2021-03-31 15:55:00,396.69,396.86,396.02,396.25,11629615.0,373.5459,373.706,372.915,373.1316,11629615.0
2021-04-01 09:30:00,398.4,398.68,398.18,398.63,2600884.0,375.1562,375.4198,374.949,375.3728,2600884.0
2021-04-01 09:35:00,398.65,398.72,398.52,398.54,1004069.0,375.3916,375.4575,375.2692,375.288,1004069.0
2021-04-01 09:40:00,398.54,398.77,398.31,398.43,1240823.0,375.288,375.5046,375.0714,375.1844,1240823.0
2021-04-01 09:45:00,398.44,398.61,398.33,398.33,946183.0,375.1938,375.3539,375.0903,375.0903,946183.0
2021-04-01 09:50:00,398.33,398.68,398.3,398.52,1027876.0,375.0903,375.4198,375.062,375.2692,1027876.0
2021-04-01 09:55:00,398.51,398.54,398.26,398.41,685727.0,375.2598,375.288,375.0243,375.1656,685727.0
2021-04-01 10:00:00,398.41,398.64,398.24,398.58,1640947.0,375.1656,375.3822,375.0055,375.3257,1640947.0
2021-04-01 10:05:00,398.57,399.01,398.54,398.95,1682600.0,375.3163,375.7306,375.288,375.6741,1682600.0
2021-04-01 10:10:00,398.95,399.03,398.85,398.93,786296.0,375.6741,375.7494,375.5799,375.6552,786296.0
2021-04-01 10:15:00,398.94,399.2,398.94,399.11,593425.0,375.6647,375.9095,375.6647,375.8247,593425.0
2021-04-01 10:20:00,399.11,399.13,398.97,399.04,519163.0,375.8247,375.8436,375.6929,375.7588,519163.0
2021-04-01 10:25:00,399.04,399.22,398.92,399.21,590738.0,375.7588,375.9283,375.6458,375.9189,590738.0
2021-04-01 10:30:00,399.22,399.27,399.09,399.16,615341.0,375.9283,375.9754,375.8059,375.8718,615341.0
2021-04-01 10:35:00,399.16,399.29,398.99,399.02,427053.0,375.8718,375.9942,375.7117,375.74,427053.0
2021-04-01 10:40:00,399.03,399.32,398.95,399.28,688694.0,375.7494,376.0225,375.6741,375.9848,688694.0
2021-04-01 10:45:00,399.27,399.31,399.14,399.18,352816.0,375.9754,376.0131,375.853,375.8907,352816.0
2021-04-01 10:50:00,399.17,399.26,398.79,398.83,485951.0,375.8812,375.966,375.5234,375.5611,485951.0
2021-04-01 10:55:00,398.85,399.31,398.84,399.31,636921.0,375.5799,376.0131,375.5705,376.0131,636921.0
2021-04-01 11:00:00,399.3,399.64,399.25,399.49,875046.0,376.0037,376.3238,375.9566,376.1826,875046.0
2021-04-01 11:05:00,399.5,399.5,399.02,399.33,1004177.0,376.192,376.192,375.74,376.0319,1004177.0
2021-04-01 11:10:00,399.33,399.43,399.12,399.17,607062.0,376.0319,376.1261,375.8342,375.8812,607062.0
2021-04-01 11:15:00,399.17,399.3,399.07,399.13,639518.0,375.8812,376.0037,375.7871,375.8436,639518.0
2021-04-01 11:20:00,399.12,399.47,399.07,399.19,625815.0,375.8342,376.1637,375.7871,375.9001,625815.0
2021-04-01 11:25:00,399.19,399.28,399.1,399.22,301355.0,375.9001,375.9848,375.8153,375.9283,301355.0
2021-04-01 11:30:00,399.23,399.39,399.13,399.15,363317.0,375.9377,376.0884,375.8436,375.8624,363317.0
2021-04-01 11:35:00,399.16,399.28,399.07,399.18,349801.0,375.8718,375.9848,375.7871,375.8907,349801.0
2021-04-01 11:40:00,399.18,399.28,399.06,399.22,286345.0,375.8907,375.9848,375.7777,375.9283,286345.0
2021-04-01 11:45:00,399.21,399.34,399.08,399.23,396337.0,375.9189,376.0413,375.7965,375.9377,396337.0
2021-04-01 11:50:00,399.26,399.3,399.16,399.19,288693.0,375.966,376.0037,375.8718,375.9001,288693.0
2021-04-01 11:55:00,399.2,399.43,399.14,399.18,290872.0,375.9095,376.1261,375.853,375.8907,290872.0
2021-04-01 12:00:00,399.18,399.48,399.14,399.46,381932.0,375.8907,376.1732,375.853,376.1543,381932.0
2021-04-01 12:05:00,399.46,399.7,399.42,399.63,785747.0,376.1543,376.3803,376.1167,376.3144,785747.0
2021-04-01 12:10:00,399.62,399.65,399.44,399.53,631978.0,376.305,376.3332,376.1355,376.2202,631978.0
2021-04-01 12:15:00,399.55,399.68,399.42,399.67,412803.0,376.2391,376.3615,376.1167,376.3521,412803.0
2021-04-01 12:20:00,399.66,399.74,399.63,399.72,257512.0,376.3427,376.418,376.3144,376.3992,257512.0
2021-04-01 12:25:00,399.72,399.78,399.68,399.75,210828.0,376.3992,376.4557,376.3615,376.4274,210828.0
2021-04-01 12:30:00,399.75,399.81,399.71,399.72,196941.0,376.4274,376.4839,376.3897,376.3992,196941.0
2021-04-01 12:35:00,399.72,399.77,399.65,399.75,174180.0,376.3992,376.4462,376.3332,376.4274,174180.0
2021-04-01 12:40:00,399.76,399.78,399.6,399.71,177280.0,376.4368,376.4557,376.2862,376.3897,177280.0
2021-04-01 12:45:00,399.71,399.86,399.63,399.63,373268.0,376.3897,376.531,376.3144,376.3144,373268.0
2021-04-01 12:50:00,399.63,399.73,399.56,399.68,297109.0,376.3144,376.4086,376.2485,376.3615,297109.0
2021-04-01 12:55:00,399.68,399.79,399.67,399.73,244486.0,376.3615,376.4651,376.3521,376.4086,244486.0
2021-04-01 13:00:00,399.72,399.83,399.68,399.72,313205.0,376.3992,376.5027,376.3615,376.3992,313205.0
2021-04-01 13:05:00,399.72,399.77,399.55,399.56,316925.0,376.3992,376.4462,376.2391,376.2485,316925.0
2021-04-01 13:10:00,399.57,399.6,399.48,399.56,496711.0,376.2579,376.2862,376.1732,376.2485,496711.0
2021-04-01 13:15:00,399.56,399.62,399.32,399.39,391696.0,376.2485,376.305,376.0225,376.0884,391696.0
2021-04-01 13:20:00,399.41,399.58,399.41,399.48,470816.0,376.1072,376.2673,376.1072,376.1732,470816.0
2021-04-01 13:25:00,399.47,399.55,399.37,399.38,321849.0,376.1637,376.2391,376.0696,376.079,321849.0
2021-04-01 13:30:00,399.39,399.74,399.34,399.72,595840.0,376.0884,376.418,376.0413,376.3992,595840.0
2021-04-01 13:35:00,399.72,399.8,399.66,399.79,417021.0,376.3992,376.4745,376.3427,376.4651,417021.0
2021-04-01 13:40:00,399.79,399.86,399.75,399.81,251340.0,376.4651,376.531,376.4274,376.4839,251340.0
2021-04-01 13:45:00,399.8,399.82,399.61,399.63,325297.0,376.4745,376.4933,376.2956,376.3144,325297.0
2021-04-01 13:50:00,399.62,399.74,399.58,399.68,362823.0,376.305,376.418,376.2673,376.3615,362823.0
2021-04-01 13:55:00,399.68,399.71,399.64,399.65,255287.0,376.3615,376.3897,376.3238,376.3332,255287.0
2021-04-01 14:00:00,399.65,399.76,399.63,399.74,255203.0,376.3332,376.4368,376.3144,376.418,255203.0
2021-04-01 14:05:00,399.75,399.76,399.63,399.64,336423.0,376.4274,376.4368,376.3144,376.3238,336423.0
2021-04-01 14:10:00,399.64,399.78,399.6,399.76,250658.0,376.3238,376.4557,376.2862,376.4368,250658.0
2021-04-01 14:15:00,399.76,399.79,399.68,399.74,138229.0,376.4368,376.4651,376.3615,376.418,138229.0
2021-04-01 14:20:00,399.75,399.96,399.74,399.92,309633.0,376.4274,376.6252,376.418,376.5875,309633.0
2021-04-01 14:25:00,399.92,399.94,399.8,399.86,254482.0,376.5875,376.6063,376.4745,376.531,254482.0
2021-04-01 14:30:00,399.86,399.9,399.82,399.88,285547.0,376.531,376.5687,376.4933,376.5498,285547.0
2021-04-01 14:35:00,399.87,399.93,399.85,399.91,405089.0,376.5404,376.5969,376.5216,376.5781,405089.0
2021-04-01 14:40:00,399.91,400.0,399.88,399.97,341349.0,376.5781,376.6628,376.5498,376.6346,341349.0
2021-04-01 14:45:00,399.96,399.99,399.84,399.93,393771.0,376.6252,376.6534,376.5122,376.5969,393771.0
2021-04-01 14:50:00,399.93,399.99,399.9,399.91,357972.0,376.5969,376.6534,376.5687,376.5781,357972.0
2021-04-01 14:55:00,399.9,399.99,399.9,399.94,379642.0,376.5687,376.6534,376.5687,376.6063,379642.0
2021-04-01 15:00:00,399.93,399.99,399.77,399.84,561411.0,376.5969,376.6534,376.4462,376.5122,561411.0
2021-04-01 15:05:00,399.84,399.87,399.66,399.87,475572.0,376.5122,376.5404,376.3427,376.5404,475572.0
2021-04-01 15:10:00,399.87,399.92,399.66,399.71,635591.0,376.5404,376.5875,376.3427,376.3897,635591.0
2021-04-01 15:15:00,399.7,399.81,399.51,399.64,633608.0,376.3803,376.4839,376.2014,376.3238,633608.0
2021-04-01 15:20:00,399.64,399.68,399.42,399.43,586643.0,376.3238,376.3615,376.1167,376.1261,586643.0
2021-04-01 15:25:00,399.43,399.62,399.42,399.59,716017.0,376.1261,376.305,376.1167,376.2767,716017.0
2021-04-01 15:30:00,399.6,399.81,399.52,399.77,716131.0,376.2862,376.4839,376.2108,376.4462,716131.0
2021-04-01 15:35:00,399.77,399.82,399.46,399.59,691957.0,376.4462,376.4933,376.1543,376.2767,691957.0
2021-04-01 15:40:00,399.59,399.72,399.56,399.7,682483.0,376.2767,376.3992,376.2485,376.3803,682483.0
2021-04-01 15:45:00,399.7,400.09,399.69,400.03,1468231.0,376.3803,376.7476,376.3709,376.6911,1468231.0
2021-04-01 15:50:00,400.03,400.26,399.84,400.26,2008108.0,376.6911,376.9077,376.5122,376.9077,2008108.0
2021-04-01 15:55:00,400.26,400.67,400.15,400.54,4190383.0,376.9077,377.2937,376.8041,377.1713,4190383.0
2021-04-05 09:30:00,403.46,404.24,403.38,404.13,2524774.0,379.921,380.6554,379.8456,380.5519,2524774.0
2021-04-05 09:35:00,404.13,404.3,403.91,403.95,1663774.0,380.5519,380.7119,380.3447,380.3824,1663774.0
2021-04-05 09:40:00,403.95,404.11,403.88,403.99,1192615.0,380.3824,380.533,380.3165,380.42,1192615.0
2021-04-05 09:45:00,404.0,404.43,404.0,404.35,1051365.0,380.4295,380.8344,380.4295,380.759,1051365.0
2021-04-05 09:50:00,404.35,404.53,404.27,404.42,933044.0,380.759,380.9285,380.6837,380.8249,933044.0
2021-04-05 09:55:00,404.41,404.63,404.41,404.55,899294.0,380.8155,381.0227,380.8155,380.9474,899294.0
2021-04-05 10:00:00,404.57,404.7,404.22,404.55,1115489.0,380.9662,381.0886,380.6366,380.9474,1115489.0
2021-04-05 10:05:00,404.55,404.76,404.41,404.7,1016576.0,380.9474,381.1451,380.8155,381.0886,1016576.0
2021-04-05 10:10:00,404.7,404.83,404.61,404.79,1089802.0,381.0886,381.211,381.0039,381.1734,1089802.0
2021-04-05 10:15:00,404.8,405.29,404.8,405.28,1276276.0,381.1828,381.6442,381.1828,381.6348,1276276.0
2021-04-05 10:20:00,405.28,405.49,405.21,405.4,1384833.0,381.6348,381.8325,381.5689,381.7478,1384833.0
2021-04-05 10:25:00,405.4,405.45,405.23,405.31,634956.0,381.7478,381.7949,381.5877,381.663,634956.0
2021-04-05 10:30:00,405.31,405.6,405.3,405.59,801194.0,381.663,381.9361,381.6536,381.9267,801194.0
2021-04-05 10:35:00,405.59,405.68,405.42,405.67,923760.0,381.9267,382.0114,381.7666,382.002,923760.0
2021-04-05 10:40:00,405.66,405.94,405.66,405.9,916826.0,381.9926,382.2563,381.9926,382.2186,916826.0
2021-04-05 10:45:00,405.92,406.03,405.9,405.96,471058.0,382.2374,382.341,382.2186,382.2751,471058.0
2021-04-05 10:50:00,405.97,405.99,405.66,405.66,886842.0,382.2845,382.3033,381.9926,381.9926,886842.0
2021-04-05 10:55:00,405.67,405.85,405.57,405.63,603382.0,382.002,382.1715,381.9079,381.9644,603382.0
2021-04-05 11:00:00,405.63,405.72,405.48,405.69,498884.0,381.9644,382.0491,381.8231,382.0209,498884.0
2021-04-05 11:05:00,405.7,405.84,405.68,405.84,413063.0,382.0303,382.1621,382.0114,382.1621,413063.0
2021-04-05 11:10:00,405.85,405.97,405.81,405.85,499029.0,382.1715,382.2845,382.1339,382.1715,499029.0
2021-04-05 11:15:00,405.85,405.91,405.73,405.74,344709.0,382.1715,382.228,382.0585,382.0679,344709.0
2021-04-05 11:20:00,405.74,405.77,405.63,405.74,344663.0,382.0679,382.0962,381.9644,382.0679,344663.0
2021-04-05 11:25:00,405.73,405.78,405.67,405.71,289945.0,382.0585,382.1056,382.002,382.0397,289945.0
2021-04-05 11:30:00,405.71,406.06,405.69,406.04,562398.0,382.0397,382.3693,382.0209,382.3504,562398.0
2021-04-05 11:35:00,406.03,406.47,406.02,406.43,692452.0,382.341,382.7553,382.3316,382.7177,692452.0
2021-04-05 11:40:00,406.43,406.5,406.35,406.39,454307.0,382.7177,382.7836,382.6423,382.68,454307.0
2021-04-05 11:45:00,406.39,406.42,406.26,406.33,246496.0,382.68,382.7083,382.5576,382.6235,246496.0
2021-04-05 11:50:00,406.34,406.36,406.18,406.25,622502.0,382.6329,382.6518,382.4823,382.5482,622502.0
2021-04-05 11:55:00,406.26,406.41,406.17,406.22,822726.0,382.5576,382.6988,382.4728,382.5199,822726.0
2021-04-05 12:00:00,406.21,406.4,406.21,406.33,354264.0,382.5105,382.6894,382.5105,382.6235,354264.0
2021-04-05 12:05:00,406.33,406.42,406.26,406.35,304126.0,382.6235,382.7083,382.5576,382.6423,304126.0
2021-04-05 12:10:00,406.35,406.42,406.3,406.33,388735.0,382.6423,382.7083,382.5953,382.6235,388735.0
2021-04-05 12:15:00,406.33,406.37,406.26,406.35,401756.0,382.6235,382.6612,382.5576,382.6423,401756.0
2021-04-05 12:20:00,406.35,406.48,406.34,406.45,443229.0,382.6423,382.7648,382.6329,382.7365,443229.0
2021-04-05 12:25:00,406.46,406.67,406.45,406.59,398798.0,382.7459,382.9437,382.7365,382.8683,398798.0
2021-04-05 12:30:00,406.59,406.87,406.57,406.82,421335.0,382.8683,383.132,382.8495,383.0849,421335.0
2021-04-05 12:35:00,406.82,406.94,406.8,406.83,645711.0,383.0849,383.1979,383.0661,383.0943,645711.0
2021-04-05 12:40:00,406.83,406.88,406.67,406.71,448865.0,383.0943,383.1414,382.9437,382.9813,448865.0
2021-04-05 12:45:00,406.71,406.78,406.63,406.65,489752.0,382.9813,383.0473,382.906,382.9248,489752.0
2021-04-05 12:50:00,406.65,406.65,406.26,406.26,595106.0,382.9248,382.9248,382.5576,382.5576,595106.0
2021-04-05 12:55:00,406.27,406.38,406.16,406.36,561510.0,382.567,382.6706,382.4634,382.6518,561510.0
2021-04-05 13:00:00,406.36,406.52,406.3,406.5,443082.0,382.6518,382.8024,382.5953,382.7836,443082.0
2021-04-05 13:05:00,406.51,406.61,406.41,406.51,281255.0,382.793,382.8872,382.6988,382.793,281255.0
2021-04-05 13:10:00,406.52,406.54,406.31,406.35,401437.0,382.8024,382.8213,382.6047,382.6423,401437.0
2021-04-05 13:15:00,406.35,406.4,406.21,406.36,550367.0,382.6423,382.6894,382.5105,382.6518,550367.0
2021-04-05 13:20:00,406.35,406.42,406.26,406.29,333637.0,382.6423,382.7083,382.5576,382.5858,333637.0
2021-04-05 13:25:00,406.28,406.34,406.17,406.26,359460.0,382.5764,382.6329,382.4728,382.5576,359460.0
2021-04-05 13:30:00,406.26,406.45,406.26,406.4,262997.0,382.5576,382.7365,382.5576,382.6894,262997.0
2021-04-05 13:35:00,406.41,406.44,406.1,406.18,399734.0,382.6988,382.7271,382.4069,382.4823,399734.0
2021-04-05 13:40:00,406.18,406.21,406.08,406.1,465420.0,382.4823,382.5105,382.3881,382.4069,465420.0
2021-04-05 13:45:00,406.1,406.29,406.1,406.27,449317.0,382.4069,382.5858,382.4069,382.567,449317.0
2021-04-05 13:50:00,406.26,406.38,406.21,406.36,333020.0,382.5576,382.6706,382.5105,382.6518,333020.0
2021-04-05 13:55:00,406.36,406.59,406.3,406.59,452384.0,382.6518,382.8683,382.5953,382.8683,452384.0
2021-04-05 14:00:00,406.58,406.6,406.35,406.36,474645.0,382.8589,382.8778,382.6423,382.6518,474645.0
2021-04-05 14:05:00,406.36,406.56,406.36,406.48,286573.0,382.6518,382.8401,382.6518,382.7648,286573.0
2021-04-05 14:10:00,406.49,406.53,406.44,406.49,363637.0,382.7742,382.8118,382.7271,382.7742,363637.0
2021-04-05 14:15:00,406.49,406.52,406.44,406.46,218322.0,382.7742,382.8024,382.7271,382.7459,218322.0
2021-04-05 14:20:00,406.45,406.49,406.33,406.38,260216.0,382.7365,382.7742,382.6235,382.6706,260216.0
2021-04-05 14:25:00,406.38,406.46,406.33,406.39,278467.0,382.6706,382.7459,382.6235,382.68,278467.0
2021-04-05 14:30:00,406.39,406.58,406.37,406.52,374012.0,382.68,382.8589,382.6612,382.8024,374012.0
2021-04-05 14:35:00,406.52,406.68,406.43,406.67,582308.0,382.8024,382.9531,382.7177,382.9437,582308.0
2021-04-05 14:40:00,406.68,406.83,406.44,406.56,652322.0,382.9531,383.0943,382.7271,382.8401,652322.0
2021-04-05 14:45:00,406.55,406.57,406.34,406.42,738591.0,382.8307,382.8495,382.6329,382.7083,738591.0
2021-04-05 14:50:00,406.42,406.49,406.16,406.21,606095.0,382.7083,382.7742,382.4634,382.5105,606095.0
2021-04-05 14:55:00,406.21,406.36,406.1,406.12,539321.0,382.5105,382.6518,382.4069,382.4258,539321.0
2021-04-05 15:00:00,406.11,406.21,405.78,405.81,1014046.0,382.4163,382.5105,382.1056,382.1339,1014046.0
2021-04-05 15:05:00,405.81,406.01,405.75,405.96,989243.0,382.1339,382.3222,382.0774,382.2751,989243.0
2021-04-05 15:10:00,405.96,406.04,405.95,406.01,657677.0,382.2751,382.3504,382.2657,382.3222,657677.0
2021-04-05 15:15:00,406.01,406.42,405.93,406.42,805695.0,382.3222,382.7083,382.2468,382.7083,805695.0
2021-04-05 15:20:00,406.41,406.43,406.18,406.2,845382.0,382.6988,382.7177,382.4823,382.5011,845382.0
2021-04-05 15:25:00,406.21,406.22,405.81,406.01,935469.0,382.5105,382.5199,382.1339,382.3222,935469.0
2021-04-05 15:30:00,406.02,406.05,405.83,405.86,943434.0,382.3316,382.3598,382.1527,382.1809,943434.0
2021-04-05 15:35:00,405.87,406.34,405.86,406.28,978459.0,382.1903,382.6329,382.1809,382.5764,978459.0
2021-04-05 15:40:00,406.28,406.39,405.91,406.3,1140600.0,382.5764,382.68,382.228,382.5953,1140600.0
2021-04-05 15:45:00,406.3,406.84,406.18,406.44,1739049.0,382.5953,383.1038,382.4823,382.7271,1739049.0
2021-04-05 15:50:00,406.43,406.78,406.11,406.7,2580288.0,382.7177,383.0473,382.4163,382.9719,2580288.0
2021-04-05 15:55:00,406.69,406.8,406.21,406.31,4760284.0,382.9625,383.0661,382.5105,382.6047,4760284.0
2021-04-06 09:30:00,405.76,405.95,405.61,405.85,1307133.0,382.0868,382.2657,381.9455,382.1715,1307133.0
2021-04-06 09:35:00,405.84,406.14,405.51,406.0,1119396.0,382.1621,382.4446,381.8514,382.3128,1119396.0
2021-04-06 09:40:00,406.0,406.26,405.96,406.25,581627.0,382.3128,382.5576,382.2751,382.5482,581627.0
2021-04-06 09:45:00,406.25,406.41,406.19,406.31,595804.0,382.5482,382.6988,382.4917,382.6047,595804.0
2021-04-06 09:50:00,406.31,406.81,406.27,406.77,686727.0,382.6047,383.0755,382.567,383.0378,686727.0
2021-04-06 09:55:00,406.77,406.89,406.66,406.77,1000183.0,383.0378,383.1508,382.9343,383.0378,1000183.0
2021-04-06 10:00:00,406.77,407.03,406.77,406.94,617689.0,383.0378,383.2827,383.0378,383.1979,617689.0
2021-04-06 10:05:00,406.94,407.0,406.68,406.86,622377.0,383.1979,383.2544,382.9531,383.1226,622377.0
2021-04-06 10:10:00,406.86,406.87,406.64,406.83,468142.0,383.1226,383.132,382.9154,383.0943,468142.0
2021-04-06 10:15:00,406.84,407.01,406.68,406.96,547250.0,383.1038,383.2638,382.9531,383.2168,547250.0
2021-04-06 10:20:00,406.96,407.06,406.84,407.03,397582.0,383.2168,383.3109,383.1038,383.2827,397582.0
2021-04-06 10:25:00,407.02,407.2,406.82,406.84,411807.0,383.2733,383.4428,383.0849,383.1038,411807.0
2021-04-06 10:30:00,406.85,406.96,406.67,406.77,786941.0,383.1132,383.2168,382.9437,383.0378,786941.0
2021-04-06 10:35:00,406.77,406.88,406.58,406.83,530227.0,383.0378,383.1414,382.8589,383.0943,530227.0
2021-04-06 10:40:00,406.83,406.98,406.55,406.67,536292.0,383.0943,383.2356,382.8307,382.9437,536292.0
2021-04-06 10:45:00,406.68,406.77,406.63,406.64,288810.0,382.9531,383.0378,382.906,382.9154,288810.0
2021-04-06 10:50:00,406.65,406.86,406.57,406.84,327974.0,382.9248,383.1226,382.8495,383.1038,327974.0
2021-04-06 10:55:00,406.84,406.99,406.81,406.82,317009.0,383.1038,383.245,383.0755,383.0849,317009.0
2021-04-06 11:00:00,406.81,406.91,406.54,406.69,417537.0,383.0755,383.1697,382.8213,382.9625,417537.0
2021-04-06 11:05:00,406.69,406.81,406.51,406.79,350854.0,382.9625,383.0755,382.793,383.0567,350854.0
2021-04-06 11:10:00,406.79,407.02,406.75,407.02,302981.0,383.0567,383.2733,383.019,383.2733,302981.0
2021-04-06 11:15:00,407.0,407.13,406.84,406.9,402584.0,383.2544,383.3768,383.1038,383.1603,402584.0
2021-04-06 11:20:00,406.89,406.98,406.77,406.82,238812.0,383.1508,383.2356,383.0378,383.0849,238812.0
2021-04-06 11:25:00,406.83,406.95,406.78,406.9,276060.0,383.0943,383.2073,383.0473,383.1603,276060.0
2021-04-06 11:30:00,406.9,406.95,406.7,406.84,253819.0,383.1603,383.2073,382.9719,383.1038,253819.0
2021-04-06 11:35:00,406.83,407.12,406.81,407.06,313336.0,383.0943,383.3674,383.0755,383.3109,313336.0
2021-04-06 11:40:00,407.06,407.14,406.99,407.11,262518.0,383.3109,383.3863,383.245,383.358,262518.0
2021-04-06 11:45:00,407.11,407.21,407.1,407.18,214858.0,383.358,383.4522,383.3486,383.4239,214858.0
2021-04-06 11:50:00,407.19,407.23,407.16,407.2,203920.0,383.4333,383.471,383.4051,383.4428,203920.0
2021-04-06 11:55:00,407.2,407.24,407.1,407.17,359150.0,383.4428,383.4804,383.3486,383.4145,359150.0
2021-04-06 12:00:00,407.18,407.21,407.0,407.06,333136.0,383.4239,383.4522,383.2544,383.3109,333136.0
2021-04-06 12:05:00,407.07,407.13,406.97,407.03,355285.0,383.3203,383.3768,383.2262,383.2827,355285.0
2021-04-06 12:10:00,407.02,407.08,406.97,407.04,279491.0,383.2733,383.3298,383.2262,383.2921,279491.0
2021-04-06 12:15:00,407.05,407.21,407.02,407.03,591865.0,383.3015,383.4522,383.2733,383.2827,591865.0
2021-04-06 12:20:00,407.03,407.18,406.98,407.04,496746.0,383.2827,383.4239,383.2356,383.2921,496746.0
2021-04-06 12:25:00,407.03,407.09,406.88,406.89,348274.0,383.2827,383.3392,383.1414,383.1508,348274.0
2021-04-06 12:30:00,406.88,406.92,406.76,406.88,526420.0,383.1414,383.1791,383.0284,383.1414,526420.0
2021-04-06 12:35:00,406.89,406.9,406.65,406.7,324320.0,383.1508,383.1603,382.9248,382.9719,324320.0
2021-04-06 12:40:00,406.69,406.81,406.65,406.78,321926.0,382.9625,383.0755,382.9248,383.0473,321926.0
2021-04-06 12:45:00,406.78,406.86,406.68,406.76,379075.0,383.0473,383.1226,382.9531,383.0284,379075.0
2021-04-06 12:50:00,406.76,406.83,406.67,406.81,362188.0,383.0284,383.0943,382.9437,383.0755,362188.0
2021-04-06 12:55:00,406.8,406.86,406.75,406.82,212794.0,383.0661,383.1226,383.019,383.0849,212794.0
2021-04-06 13:00:00,406.81,406.85,406.52,406.6,334629.0,383.0755,383.1132,382.8024,382.8778,334629.0
2021-04-06 13:05:00,406.6,406.62,406.48,406.49,372380.0,382.8778,382.8966,382.7648,382.7742,372380.0
2021-04-06 13:10:00,406.49,406.55,406.28,406.41,558689.0,382.7742,382.8307,382.5764,382.6988,558689.0
2021-04-06 13:15:00,406.4,406.54,406.3,406.33,329199.0,382.6894,382.8213,382.5953,382.6235,329199.0
2021-04-06 13:20:00,406.33,406.37,406.12,406.14,453448.0,382.6235,382.6612,382.4258,382.4446,453448.0
2021-04-06 13:25:00,406.13,406.19,405.87,406.06,648685.0,382.4352,382.4917,382.1903,382.3693,648685.0
2021-04-06 13:30:00,406.04,406.28,405.92,406.2,378521.0,382.3504,382.5764,382.2374,382.5011,378521.0
2021-04-06 13:35:00,406.2,406.46,406.19,406.45,397876.0,382.5011,382.7459,382.4917,382.7365,397876.0
2021-04-06 13:40:00,406.46,406.61,406.4,406.51,383446.0,382.7459,382.8872,382.6894,382.793,383446.0
2021-04-06 13:45:00,406.51,406.67,406.5,406.54,447184.0,382.793,382.9437,382.7836,382.8213,447184.0
2021-04-06 13:50:00,406.55,406.66,406.5,406.65,286873.0,382.8307,382.9343,382.7836,382.9248,286873.0
2021-04-06 13:55:00,406.65,406.68,406.55,406.63,211753.0,382.9248,382.9531,382.8307,382.906,211753.0
2021-04-06 14:00:00,406.64,406.79,406.55,406.76,434696.0,382.9154,383.0567,382.8307,383.0284,434696.0
2021-04-06 14:05:00,406.76,406.76,406.62,406.66,345874.0,383.0284,383.0284,382.8966,382.9343,345874.0
2021-04-06 14:10:00,406.66,406.81,406.64,406.76,318545.0,382.9343,383.0755,382.9154,383.0284,318545.0
2021-04-06 14:15:00,406.75,406.78,406.67,406.69,270868.0,383.019,383.0473,382.9437,382.9625,270868.0
2021-04-06 14:20:00,406.69,406.74,406.61,406.74,271761.0,382.9625,383.0096,382.8872,383.0096,271761.0
2021-04-06 14:25:00,406.73,406.74,406.63,406.68,276105.0,383.0002,383.0096,382.906,382.9531,276105.0
2021-04-06 14:30:00,406.68,406.7,406.51,406.54,414889.0,382.9531,382.9719,382.793,382.8213,414889.0
2021-04-06 14:35:00,406.54,406.55,406.29,406.44,634739.0,382.8213,382.8307,382.5858,382.7271,634739.0
2021-04-06 14:40:00,406.44,406.76,406.43,406.64,435923.0,382.7271,383.0284,382.7177,382.9154,435923.0
2021-04-06 14:45:00,406.63,406.8,406.57,406.76,435657.0,382.906,383.0661,382.8495,383.0284,435657.0
2021-04-06 14:50:00,406.76,406.77,406.48,406.59,647507.0,383.0284,383.0378,382.7648,382.8683,647507.0
2021-04-06 14:55:00,406.59,406.83,406.54,406.58,505281.0,382.8683,383.0943,382.8213,382.8589,505281.0
2021-04-06 15:00:00,406.58,406.69,405.98,406.1,800930.0,382.8589,382.9625,382.2939,382.4069,800930.0
2021-04-06 15:05:00,406.09,406.25,405.96,406.01,609451.0,382.3975,382.5482,382.2751,382.3222,609451.0
2021-04-06 15:10:00,406.0,406.21,405.94,406.16,653148.0,382.3128,382.5105,382.2563,382.4634,653148.0
2021-04-06 15:15:00,406.17,406.38,405.98,406.35,623311.0,382.4728,382.6706,382.2939,382.6423,623311.0
2021-04-06 15:20:00,406.34,406.49,406.28,406.41,660537.0,382.6329,382.7742,382.5764,382.6988,660537.0
2021-04-06 15:25:00,406.4,406.41,406.09,406.29,715144.0,382.6894,382.6988,382.3975,382.5858,715144.0
2021-04-06 15:30:00,406.28,406.37,406.12,406.14,696848.0,382.5764,382.6612,382.4258,382.4446,696848.0
2021-04-06 15:35:00,406.14,406.19,405.89,405.9,793722.0,382.4446,382.4917,382.2092,382.2186,793722.0
2021-04-06 15:40:00,405.9,406.13,405.81,405.84,998860.0,382.2186,382.4352,382.1339,382.1621,998860.0
2021-04-06 15:45:00,405.84,406.02,405.77,405.87,924003.0,382.1621,382.3316,382.0962,382.1903,924003.0
2021-04-06 15:50:00,405.87,405.89,405.4,405.5,2665003.0,382.1903,382.2092,381.7478,381.8419,2665003.0
2021-04-06 15:55:00,405.52,406.13,405.45,406.06,3388590.0,381.8608,382.4352,381.7949,382.3693,3388590.0
2021-04-07 09:30:00,405.94,406.41,405.93,406.19,1415882.0,382.2563,382.6988,382.2468,382.4917,1415882.0
2021-04-07 09:35:00,406.2,406.56,406.14,406.44,685603.0,382.5011,382.8401,382.4446,382.7271,685603.0
2021-04-07 09:40:00,406.44,406.61,406.23,406.45,815026.0,382.7271,382.8872,382.5293,382.7365,815026.0
2021-04-07 09:45:00,406.46,406.58,406.38,406.47,466501.0,382.7459,382.8589,382.6706,382.7553,466501.0
2021-04-07 09:50:00,406.47,406.48,406.29,406.36,419028.0,382.7553,382.7648,382.5858,382.6518,419028.0
2021-04-07 09:55:00,406.36,406.42,406.19,406.3,308018.0,382.6518,382.7083,382.4917,382.5953,308018.0
2021-04-07 10:00:00,406.29,406.56,406.05,406.54,647469.0,382.5858,382.8401,382.3598,382.8213,647469.0
2021-04-07 10:05:00,406.53,406.6,406.31,406.46,713300.0,382.8118,382.8778,382.6047,382.7459,713300.0
2021-04-07 10:10:00,406.45,406.56,406.36,406.45,339829.0,382.7365,382.8401,382.6518,382.7365,339829.0
2021-04-07 10:15:00,406.46,406.54,406.24,406.47,340769.0,382.7459,382.8213,382.5388,382.7553,340769.0
2021-04-07 10:20:00,406.47,406.74,406.45,406.71,491215.0,382.7553,383.0096,382.7365,382.9813,491215.0
2021-04-07 10:25:00,406.7,406.86,406.61,406.86,492938.0,382.9719,383.1226,382.8872,383.1226,492938.0
2021-04-07 10:30:00,406.86,406.92,406.73,406.78,439825.0,383.1226,383.1791,383.0002,383.0473,439825.0
2021-04-07 10:35:00,406.78,406.84,406.7,406.78,278902.0,383.0473,383.1038,382.9719,383.0473,278902.0
2021-04-07 10:40:00,406.78,406.95,406.76,406.84,309879.0,383.0473,383.2073,383.0284,383.1038,309879.0
2021-04-07 10:45:00,406.85,406.96,406.78,406.87,292413.0,383.1132,383.2168,383.0473,383.132,292413.0
2021-04-07 10:50:00,406.87,406.9,406.69,406.8,219397.0,383.132,383.1603,382.9625,383.0661,219397.0
2021-04-07 10:55:00,406.8,406.84,406.62,406.68,253408.0,383.0661,383.1038,382.8966,382.9531,253408.0
2021-04-07 11:00:00,406.68,406.86,406.62,406.74,348685.0,382.9531,383.1226,382.8966,383.0096,348685.0
2021-04-07 11:05:00,406.74,406.93,406.67,406.72,484787.0,383.0096,383.1885,382.9437,382.9908,484787.0
2021-04-07 11:10:00,406.72,406.78,406.66,406.73,243730.0,382.9908,383.0473,382.9343,383.0002,243730.0
2021-04-07 11:15:00,406.74,406.76,406.6,406.61,268508.0,383.0096,383.0284,382.8778,382.8872,268508.0
2021-04-07 11:20:00,406.61,406.64,406.37,406.39,469382.0,382.8872,382.9154,382.6612,382.68,469382.0
2021-04-07 11:25:00,406.38,406.42,406.17,406.24,530128.0,382.6706,382.7083,382.4728,382.5388,530128.0
2021-04-07 11:30:00,406.25,406.28,405.94,406.19,777052.0,382.5482,382.5764,382.2563,382.4917,777052.0
2021-04-07 11:35:00,406.19,406.27,405.71,405.74,482530.0,382.4917,382.567,382.0397,382.0679,482530.0
2021-04-07 11:40:00,405.73,405.82,405.61,405.74,654569.0,382.0585,382.1433,381.9455,382.0679,654569.0
2021-04-07 11:45:00,405.74,406.01,405.66,405.86,587341.0,382.0679,382.3222,381.9926,382.1809,587341.0
2021-04-07 11:50:00,405.86,405.97,405.82,405.94,242951.0,382.1809,382.2845,382.1433,382.2563,242951.0
2021-04-07 11:55:00,405.93,406.08,405.64,406.08,477065.0,382.2468,382.3881,381.9738,382.3881,477065.0
2021-04-07 12:00:00,406.07,406.27,406.03,406.18,361388.0,382.3787,382.567,382.341,382.4823,361388.0
2021-04-07 12:05:00,406.19,406.31,406.12,406.28,265753.0,382.4917,382.6047,382.4258,382.5764,265753.0
2021-04-07 12:10:00,406.27,406.29,406.02,406.11,370466.0,382.567,382.5858,382.3316,382.4163,370466.0
2021-04-07 12:15:00,406.1,406.1,405.55,405.62,782024.0,382.4069,382.4069,381.889,381.9549,782024.0
2021-04-07 12:20:00,405.64,405.98,405.59,405.98,1126875.0,381.9738,382.2939,381.9267,382.2939,1126875.0
2021-04-07 12:25:00,405.97,406.03,405.5,405.51,636738.0,382.2845,382.341,381.8419,381.8514,636738.0
2021-04-07 12:30:00,405.51,405.83,405.45,405.77,677268.0,381.8514,382.1527,381.7949,382.0962,677268.0
2021-04-07 12:35:00,405.77,406.08,405.69,406.04,405697.0,382.0962,382.3881,382.0209,382.3504,405697.0
2021-04-07 12:40:00,406.04,406.05,405.91,405.94,237589.0,382.3504,382.3598,382.228,382.2563,237589.0
2021-04-07 12:45:00,405.95,406.16,405.88,406.02,281151.0,382.2657,382.4634,382.1998,382.3316,281151.0
2021-04-07 12:50:00,406.02,406.26,406.0,406.09,504668.0,382.3316,382.5576,382.3128,382.3975,504668.0
2021-04-07 12:55:00,406.11,406.17,406.01,406.07,487583.0,382.4163,382.4728,382.3222,382.3787,487583.0
2021-04-07 13:00:00,406.07,406.24,405.94,406.08,262725.0,382.3787,382.5388,382.2563,382.3881,262725.0
2021-04-07 13:05:00,406.12,406.31,405.94,406.01,410286.0,382.4258,382.6047,382.2563,382.3222,410286.0
2021-04-07 13:10:00,406.01,406.24,405.99,406.18,219022.0,382.3222,382.5388,382.3033,382.4823,219022.0
2021-04-07 13:15:00,406.19,406.24,406.05,406.08,215193.0,382.4917,382.5388,382.3598,382.3881,215193.0
2021-04-07 13:20:00,406.09,406.16,405.88,405.9,195894.0,382.3975,382.4634,382.1998,382.2186,195894.0
2021-04-07 13:25:00,405.9,406.14,405.9,406.05,196388.0,382.2186,382.4446,382.2186,382.3598,196388.0
2021-04-07 13:30:00,406.04,406.22,405.98,406.18,217370.0,382.3504,382.5199,382.2939,382.4823,217370.0
2021-04-07 13:35:00,406.17,406.26,406.05,406.24,249271.0,382.4728,382.5576,382.3598,382.5388,249271.0
2021-04-07 13:40:00,406.25,406.29,406.19,406.29,198372.0,382.5482,382.5858,382.4917,382.5858,198372.0
2021-04-07 13:45:00,406.28,406.36,406.25,406.26,258242.0,382.5764,382.6518,382.5482,382.5576,258242.0
2021-04-07 13:50:00,406.26,406.35,406.18,406.29,217478.0,382.5576,382.6423,382.4823,382.5858,217478.0
2021-04-07 13:55:00,406.28,406.52,406.27,406.39,648863.0,382.5764,382.8024,382.567,382.68,648863.0
2021-04-07 14:00:00,406.39,406.73,406.33,406.53,477274.0,382.68,383.0002,382.6235,382.8118,477274.0
2021-04-07 14:05:00,406.52,406.84,406.45,406.65,812026.0,382.8024,383.1038,382.7365,382.9248,812026.0
2021-04-07 14:10:00,406.66,406.91,406.66,406.85,443552.0,382.9343,383.1697,382.9343,383.1132,443552.0
2021-04-07 14:15:00,406.86,406.91,406.73,406.79,366555.0,383.1226,383.1697,383.0002,383.0567,366555.0
2021-04-07 14:20:00,406.79,406.83,406.61,406.77,427149.0,383.0567,383.0943,382.8872,383.0378,427149.0
2021-04-07 14:25:00,406.76,406.76,406.49,406.62,474134.0,383.0284,383.0284,382.7742,382.8966,474134.0
2021-04-07 14:30:00,406.62,406.75,406.58,406.63,335555.0,382.8966,383.019,382.8589,382.906,335555.0
2021-04-07 14:35:00,406.63,406.66,406.49,406.64,291484.0,382.906,382.9343,382.7742,382.9154,291484.0
2021-04-07 14:40:00,406.64,406.72,406.57,406.61,198451.0,382.9154,382.9908,382.8495,382.8872,198451.0
2021-04-07 14:45:00,406.61,406.74,406.59,406.73,321341.0,382.8872,383.0096,382.8683,383.0002,321341.0
2021-04-07 14:50:00,406.74,406.8,406.6,406.65,340790.0,383.0096,383.0661,382.8778,382.9248,340790.0
2021-04-07 14:55:00,406.65,406.66,406.39,406.42,402365.0,382.9248,382.9343,382.68,382.7083,402365.0
2021-04-07 15:00:00,406.43,406.77,406.43,406.75,485132.0,382.7177,383.0378,382.7177,383.019,485132.0
2021-04-07 15:05:00,406.74,406.76,406.4,406.44,535633.0,383.0096,383.0284,382.6894,382.7271,535633.0
2021-04-07 15:10:00,406.44,406.48,406.2,406.25,661087.0,382.7271,382.7648,382.5011,382.5482,661087.0
2021-04-07 15:15:00,406.25,406.3,406.15,406.24,332655.0,382.5482,382.5953,382.454,382.5388,332655.0
2021-04-07 15:20:00,406.24,406.46,406.19,406.21,446015.0,382.5388,382.7459,382.4917,382.5105,446015.0
2021-04-07 15:25:00,406.22,406.22,405.87,406.06,754313.0,382.5199,382.5199,382.1903,382.3693,754313.0
2021-04-07 15:30:00,406.05,406.07,405.81,405.87,684640.0,382.3598,382.3787,382.1339,382.1903,684640.0
2021-04-07 15:35:00,405.86,406.35,405.76,406.3,1429405.0,382.1809,382.6423,382.0868,382.5953,1429405.0
2021-04-07 15:40:00,406.3,406.46,406.21,406.45,755394.0,382.5953,382.7459,382.5105,382.7365,755394.0
2021-04-07 15:45:00,406.44,406.71,406.44,406.71,1081315.0,382.7271,382.9813,382.7271,382.9813,1081315.0
2021-04-07 15:50:00,406.71,406.75,406.21,406.42,1559263.0,382.9813,383.019,382.5105,382.7083,1559263.0
2021-04-07 15:55:00,406.41,406.67,406.3,406.58,2487608.0,382.6988,382.9437,382.5953,382.8589,2487608.0
2021-04-08 09:30:00,407.93,408.05,407.68,407.81,1317103.0,384.1302,384.2432,383.8947,384.0172,1317103.0
2021-04-08 09:35:00,407.82,407.86,407.55,407.63,950582.0,384.0266,384.0642,383.7723,383.8477,950582.0
2021-04-08 09:40:00,407.64,407.69,407.16,407.36,757562.0,383.8571,383.9042,383.4051,383.5934,757562.0
2021-04-08 09:45:00,407.36,407.54,407.16,407.27,565482.0,383.5934,383.7629,383.4051,383.5087,565482.0
2021-04-08 09:50:00,407.26,407.71,407.22,407.58,994819.0,383.4993,383.923,383.4616,383.8006,994819.0
2021-04-08 09:55:00,407.57,407.8,407.51,407.72,536942.0,383.7912,384.0077,383.7347,383.9324,536942.0
2021-04-08 10:00:00,407.74,407.85,407.47,407.51,472042.0,383.9512,384.0548,383.697,383.7347,472042.0
2021-04-08 10:05:00,407.5,407.51,407.17,407.17,820261.0,383.7253,383.7347,383.4145,383.4145,820261.0
2021-04-08 10:10:00,407.18,407.35,406.93,407.13,816395.0,383.4239,383.584,383.1885,383.3768,816395.0
2021-04-08 10:15:00,407.12,407.41,407.04,407.19,525745.0,383.3674,383.6405,383.2921,383.4333,525745.0
2021-04-08 10:20:00,407.19,407.45,407.09,407.38,526145.0,383.4333,383.6782,383.3392,383.6123,526145.0
2021-04-08 10:25:00,407.39,407.49,407.17,407.45,366752.0,383.6217,383.7158,383.4145,383.6782,366752.0
2021-04-08 10:30:00,407.44,407.69,407.36,407.65,588158.0,383.6688,383.9042,383.5934,383.8665,588158.0
2021-04-08 10:35:00,407.66,407.8,407.56,407.68,609269.0,383.8759,384.0077,383.7818,383.8947,609269.0
2021-04-08 10:40:00,407.68,407.93,407.65,407.89,367409.0,383.8947,384.1302,383.8665,384.0925,367409.0
2021-04-08 10:45:00,407.89,407.94,407.6,407.67,562269.0,384.0925,384.1396,383.8194,383.8853,562269.0
2021-04-08 10:50:00,407.67,407.72,407.5,407.58,361328.0,383.8853,383.9324,383.7253,383.8006,361328.0
2021-04-08 10:55:00,407.57,407.67,407.55,407.58,273650.0,383.7912,383.8853,383.7723,383.8006,273650.0
2021-04-08 11:00:00,407.59,407.82,407.44,407.75,459812.0,383.81,384.0266,383.6688,383.9607,459812.0
2021-04-08 11:05:00,407.75,407.81,407.61,407.72,303953.0,383.9607,384.0172,383.8288,383.9324,303953.0
2021-04-08 11:10:00,407.72,407.77,407.65,407.73,217936.0,383.9324,383.9795,383.8665,383.9418,217936.0
2021-04-08 11:15:00,407.74,407.84,407.48,407.66,497130.0,383.9512,384.0454,383.7064,383.8759,497130.0
2021-04-08 11:20:00,407.67,407.83,407.63,407.82,538700.0,383.8853,384.036,383.8477,384.0266,538700.0
2021-04-08 11:25:00,407.81,407.9,407.74,407.85,334626.0,384.0172,384.1019,383.9512,384.0548,334626.0
2021-04-08 11:30:00,407.85,408.08,407.82,407.84,1022990.0,384.0548,384.2714,384.0266,384.0454,1022990.0
2021-04-08 11:35:00,407.84,407.94,407.84,407.91,176749.0,384.0454,384.1396,384.0454,384.1113,176749.0
2021-04-08 11:40:00,407.9,407.95,407.73,407.76,279427.0,384.1019,384.149,383.9418,383.9701,279427.0
2021-04-08 11:45:00,407.77,407.98,407.65,407.89,384610.0,383.9795,384.1772,383.8665,384.0925,384610.0
2021-04-08 11:50:00,407.89,408.07,407.89,408.02,270155.0,384.0925,384.262,384.0925,384.2149,270155.0
2021-04-08 11:55:00,408.02,408.03,407.88,407.88,197607.0,384.2149,384.2243,384.0831,384.0831,197607.0
2021-04-08 12:00:00,407.88,407.94,407.79,407.94,259690.0,384.0831,384.1396,383.9983,384.1396,259690.0
2021-04-08 12:05:00,407.92,407.94,407.86,407.93,209157.0,384.1207,384.1396,384.0642,384.1302,209157.0
2021-04-08 12:10:00,407.93,408.07,407.83,408.06,243686.0,384.1302,384.262,384.036,384.2526,243686.0
2021-04-08 12:15:00,408.07,408.39,408.06,408.27,636022.0,384.262,384.5633,384.2526,384.4503,636022.0
2021-04-08 12:20:00,408.27,408.3,408.08,408.26,639704.0,384.4503,384.4786,384.2714,384.4409,639704.0
2021-04-08 12:25:00,408.26,408.29,408.1,408.16,417627.0,384.4409,384.4692,384.2902,384.3467,417627.0
2021-04-08 12:30:00,408.16,408.29,408.16,408.24,280834.0,384.3467,384.4692,384.3467,384.4221,280834.0
2021-04-08 12:35:00,408.25,408.33,408.19,408.23,300215.0,384.4315,384.5068,384.375,384.4127,300215.0
2021-04-08 12:40:00,408.23,408.25,408.07,408.22,314236.0,384.4127,384.4315,384.262,384.4032,314236.0
2021-04-08 12:45:00,408.21,408.26,407.98,407.99,285697.0,384.3938,384.4409,384.1772,384.1867,285697.0
2021-04-08 12:50:00,407.99,408.17,407.97,408.07,211375.0,384.1867,384.3562,384.1678,384.262,211375.0
2021-04-08 12:55:00,408.06,408.08,408.0,408.01,265272.0,384.2526,384.2714,384.1961,384.2055,265272.0
2021-04-08 13:00:00,408.01,408.16,407.99,408.15,269439.0,384.2055,384.3467,384.1867,384.3373,269439.0
2021-04-08 13:05:00,408.16,408.2,408.06,408.13,349828.0,384.3467,384.3844,384.2526,384.3185,349828.0
2021-04-08 13:10:00,408.12,408.17,408.05,408.08,175945.0,384.3091,384.3562,384.2432,384.2714,175945.0
2021-04-08 13:15:00,408.09,408.19,408.05,408.1,189237.0,384.2808,384.375,384.2432,384.2902,189237.0
2021-04-08 13:20:00,408.1,408.13,407.94,408.03,163258.0,384.2902,384.3185,384.1396,384.2243,163258.0
2021-04-08 13:25:00,408.03,408.11,408.02,408.11,128100.0,384.2243,384.2997,384.2149,384.2997,128100.0
2021-04-08 13:30:00,408.11,408.28,408.1,408.19,318710.0,384.2997,384.4597,384.2902,384.375,318710.0
2021-04-08 13:35:00,408.19,408.2,407.94,407.96,238979.0,384.375,384.3844,384.1396,384.1584,238979.0
2021-04-08 13:40:00,407.97,407.99,407.83,407.85,335000.0,384.1678,384.1867,384.036,384.0548,335000.0
2021-04-08 13:45:00,407.86,408.01,407.84,407.97,213174.0,384.0642,384.2055,384.0454,384.1678,213174.0
2021-04-08 13:50:00,407.98,408.02,407.93,407.96,136907.0,384.1772,384.2149,384.1302,384.1584,136907.0
2021-04-08 13:55:00,407.97,408.1,407.96,408.07,213545.0,384.1678,384.2902,384.1584,384.262,213545.0
2021-04-08 14:00:00,408.07,408.17,407.99,408.15,293721.0,384.262,384.3562,384.1867,384.3373,293721.0
2021-04-08 14:05:00,408.14,408.18,408.04,408.12,334578.0,384.3279,384.3656,384.2337,384.3091,334578.0
2021-04-08 14:10:00,408.13,408.18,408.11,408.16,223354.0,384.3185,384.3656,384.2997,384.3467,223354.0
2021-04-08 14:15:00,408.16,408.22,408.12,408.21,194662.0,384.3467,384.4032,384.3091,384.3938,194662.0
2021-04-08 14:20:00,408.21,408.24,408.13,408.19,138764.0,384.3938,384.4221,384.3185,384.375,138764.0
2021-04-08 14:25:00,408.19,408.44,408.17,408.33,524879.0,384.375,384.6104,384.3562,384.5068,524879.0
2021-04-08 14:30:00,408.34,408.37,408.28,408.32,293121.0,384.5162,384.5445,384.4597,384.4974,293121.0
2021-04-08 14:35:00,408.31,408.38,408.28,408.37,225716.0,384.488,384.5539,384.4597,384.5445,225716.0
2021-04-08 14:40:00,408.36,408.48,408.33,408.44,322919.0,384.5351,384.6481,384.5068,384.6104,322919.0
2021-04-08 14:45:00,408.45,408.45,408.31,408.4,282357.0,384.6198,384.6198,384.488,384.5727,282357.0
2021-04-08 14:50:00,408.39,408.4,408.26,408.35,239630.0,384.5633,384.5727,384.4409,384.5257,239630.0
2021-04-08 14:55:00,408.35,408.51,408.33,408.46,324117.0,384.5257,384.6763,384.5068,384.6292,324117.0
2021-04-08 15:00:00,408.45,408.5,408.38,408.46,291272.0,384.6198,384.6669,384.5539,384.6292,291272.0
2021-04-08 15:05:00,408.46,408.58,408.35,408.52,365345.0,384.6292,384.7422,384.5257,384.6857,365345.0
2021-04-08 15:10:00,408.52,408.52,408.27,408.35,454418.0,384.6857,384.6857,384.4503,384.5257,454418.0
2021-04-08 15:15:00,408.36,408.55,408.35,408.52,302868.0,384.5351,384.714,384.5257,384.6857,302868.0
2021-04-08 15:20:00,408.52,408.54,408.37,408.38,357578.0,384.6857,384.7046,384.5445,384.5539,357578.0
2021-04-08 15:25:00,408.37,408.43,408.29,408.33,300132.0,384.5445,384.601,384.4692,384.5068,300132.0
2021-04-08 15:30:00,408.34,408.48,408.3,408.31,591753.0,384.5162,384.6481,384.4786,384.488,591753.0
2021-04-08 15:35:00,408.31,408.37,408.17,408.28,627391.0,384.488,384.5445,384.3562,384.4597,627391.0
2021-04-08 15:40:00,408.28,408.36,408.23,408.29,629414.0,384.4597,384.5351,384.4127,384.4692,629414.0
2021-04-08 15:45:00,408.29,408.29,408.13,408.21,1018399.0,384.4692,384.4692,384.3185,384.3938,1018399.0
2021-04-08 15:50:00,408.2,408.39,407.97,408.38,1578544.0,384.3844,384.5633,384.1678,384.5539,1578544.0
2021-04-08 15:55:00,408.39,408.56,408.16,408.49,4189118.0,384.5633,384.7234,384.3467,384.6575,4189118.0
2021-04-09 09:30:00,408.39,408.83,408.26,408.7,1240825.0,384.5633,384.9777,384.4409,384.8552,1240825.0
2021-04-09 09:35:00,408.7,408.79,408.51,408.73,826123.0,384.8552,384.94,384.6763,384.8835,826123.0
2021-04-09 09:40:00,408.74,408.86,408.65,408.83,776280.0,384.8929,385.0059,384.8082,384.9777,776280.0
2021-04-09 09:45:00,408.83,408.94,408.67,408.89,608420.0,384.9777,385.0812,384.827,385.0342,608420.0
2021-04-09 09:50:00,408.89,409.04,408.82,408.95,556672.0,385.0342,385.1754,384.9682,385.0907,556672.0
2021-04-09 09:55:00,408.94,409.11,408.92,409.06,452643.0,385.0812,385.2413,385.0624,385.1942,452643.0
2021-04-09 10:00:00,409.07,409.24,409.04,409.19,596429.0,385.2037,385.3637,385.1754,385.3167,596429.0
2021-04-09 10:05:00,409.18,409.24,409.08,409.13,783556.0,385.3072,385.3637,385.2131,385.2602,783556.0
2021-04-09 10:10:00,409.14,409.22,408.93,408.94,745007.0,385.2696,385.3449,385.0718,385.0812,745007.0
2021-04-09 10:15:00,408.93,409.03,408.81,408.86,754478.0,385.0718,385.166,384.9588,385.0059,754478.0
2021-04-09 10:20:00,408.87,409.01,408.86,408.92,432677.0,385.0153,385.1472,385.0059,385.0624,432677.0
2021-04-09 10:25:00,408.91,408.94,408.61,408.71,700165.0,385.053,385.0812,384.7705,384.8647,700165.0
2021-04-09 10:30:00,408.71,408.93,408.52,408.79,828898.0,384.8647,385.0718,384.6857,384.94,828898.0
2021-04-09 10:35:00,408.78,409.04,408.59,408.7,676360.0,384.9306,385.1754,384.7517,384.8552,676360.0
2021-04-09 10:40:00,408.7,408.79,408.43,408.49,603877.0,384.8552,384.94,384.601,384.6575,603877.0
2021-04-09 10:45:00,408.48,408.9,408.42,408.84,778002.0,384.6481,385.0436,384.5916,384.9871,778002.0
2021-04-09 10:50:00,408.83,408.9,408.68,408.78,333682.0,384.9777,385.0436,384.8364,384.9306,333682.0
2021-04-09 10:55:00,408.78,408.86,408.55,408.63,396437.0,384.9306,385.0059,384.714,384.7893,396437.0
2021-04-09 11:00:00,408.64,408.94,408.56,408.66,430157.0,384.7987,385.0812,384.7234,384.8176,430157.0
2021-04-09 11:05:00,408.67,408.93,408.58,408.83,382283.0,384.827,385.0718,384.7422,384.9777,382283.0
2021-04-09 11:10:00,408.83,409.04,408.7,409.02,391961.0,384.9777,385.1754,384.8552,385.1566,391961.0
2021-04-09 11:15:00,409.02,409.1,408.85,408.88,475799.0,385.1566,385.2319,384.9965,385.0247,475799.0
2021-04-09 11:20:00,408.88,409.04,408.81,408.94,325964.0,385.0247,385.1754,384.9588,385.0812,325964.0
2021-04-09 11:25:00,408.93,409.0,408.88,408.91,237680.0,385.0718,385.1377,385.0247,385.053,237680.0
2021-04-09 11:30:00,408.9,409.11,408.84,409.09,361785.0,385.0436,385.2413,384.9871,385.2225,361785.0
2021-04-09 11:35:00,409.09,409.15,409.03,409.14,304722.0,385.2225,385.279,385.166,385.2696,304722.0
2021-04-09 11:40:00,409.13,409.28,409.09,409.13,560908.0,385.2602,385.4014,385.2225,385.2602,560908.0
2021-04-09 11:45:00,409.14,409.24,409.07,409.18,245841.0,385.2696,385.3637,385.2037,385.3072,245841.0
2021-04-09 11:50:00,409.19,409.4,409.18,409.39,339149.0,385.3167,385.5144,385.3072,385.505,339149.0
2021-04-09 11:55:00,409.4,409.47,409.36,409.38,350396.0,385.5144,385.5803,385.4767,385.4956,350396.0
2021-04-09 12:00:00,409.38,409.42,409.29,409.4,228346.0,385.4956,385.5332,385.4108,385.5144,228346.0
2021-04-09 12:05:00,409.39,409.43,409.24,409.25,235877.0,385.505,385.5426,385.3637,385.3732,235877.0
2021-04-09 12:10:00,409.25,409.28,409.16,409.21,423415.0,385.3732,385.4014,385.2884,385.3355,423415.0
2021-04-09 12:15:00,409.2,409.31,409.14,409.28,277267.0,385.3261,385.4297,385.2696,385.4014,277267.0
2021-04-09 12:20:00,409.27,409.43,409.22,409.37,395088.0,385.392,385.5426,385.3449,385.4861,395088.0
2021-04-09 12:25:00,409.37,409.37,409.25,409.25,171552.0,385.4861,385.4861,385.3732,385.3732,171552.0
2021-04-09 12:30:00,409.25,409.36,409.24,409.31,241156.0,385.3732,385.4767,385.3637,385.4297,241156.0
2021-04-09 12:35:00,409.31,409.41,409.27,409.36,299713.0,385.4297,385.5238,385.392,385.4767,299713.0
2021-04-09 12:40:00,409.36,409.46,409.32,409.43,193754.0,385.4767,385.5709,385.4391,385.5426,193754.0
2021-04-09 12:45:00,409.42,409.53,409.36,409.39,252264.0,385.5332,385.6368,385.4767,385.505,252264.0
2021-04-09 12:50:00,409.4,409.42,409.31,409.41,222550.0,385.5144,385.5332,385.4297,385.5238,222550.0
2021-04-09 12:55:00,409.4,409.49,409.36,409.47,245644.0,385.5144,385.5991,385.4767,385.5803,245644.0
2021-04-09 13:00:00,409.47,409.5,409.34,409.35,244653.0,385.5803,385.6086,385.4579,385.4673,244653.0
2021-04-09 13:05:00,409.35,409.38,409.31,409.35,224514.0,385.4673,385.4956,385.4297,385.4673,224514.0
2021-04-09 13:10:00,409.36,409.44,409.34,409.39,211270.0,385.4767,385.5521,385.4579,385.505,211270.0
2021-04-09 13:15:00,409.39,409.48,409.34,409.48,255182.0,385.505,385.5897,385.4579,385.5897,255182.0
2021-04-09 13:20:00,409.48,409.55,409.41,409.45,287753.0,385.5897,385.6556,385.5238,385.5615,287753.0
2021-04-09 13:25:00,409.44,409.5,409.4,409.45,130224.0,385.5521,385.6086,385.5144,385.5615,130224.0
2021-04-09 13:30:00,409.45,409.64,409.44,409.61,270975.0,385.5615,385.7404,385.5521,385.7121,270975.0
2021-04-09 13:35:00,409.6,409.71,409.58,409.68,248022.0,385.7027,385.8063,385.6839,385.7781,248022.0
2021-04-09 13:40:00,409.69,409.79,409.67,409.75,390108.0,385.7875,385.8816,385.7686,385.844,390108.0
2021-04-09 13:45:00,409.75,409.98,409.73,409.89,501482.0,385.844,386.0606,385.8251,385.9758,501482.0
2021-04-09 13:50:00,409.88,409.89,409.61,409.78,651411.0,385.9664,385.9758,385.7121,385.8722,651411.0
2021-04-09 13:55:00,409.79,409.84,409.76,409.81,272560.0,385.8816,385.9287,385.8534,385.9005,272560.0
2021-04-09 14:00:00,409.81,409.95,409.74,409.87,342084.0,385.9005,386.0323,385.8346,385.957,342084.0
2021-04-09 14:05:00,409.88,409.88,409.71,409.75,255042.0,385.9664,385.9664,385.8063,385.844,255042.0
2021-04-09 14:10:00,409.74,409.77,409.62,409.77,335919.0,385.8346,385.8628,385.7216,385.8628,335919.0
2021-04-09 14:15:00,409.77,409.87,409.74,409.86,295553.0,385.8628,385.957,385.8346,385.9476,295553.0
2021-04-09 14:20:00,409.85,409.86,409.73,409.82,214724.0,385.9381,385.9476,385.8251,385.9099,214724.0
2021-04-09 14:25:00,409.81,409.87,409.7,409.75,223825.0,385.9005,385.957,385.7969,385.844,223825.0
2021-04-09 14:30:00,409.75,409.8,409.59,409.77,380387.0,385.844,385.8911,385.6933,385.8628,380387.0
2021-04-09 14:35:00,409.77,409.81,409.66,409.81,266337.0,385.8628,385.9005,385.7592,385.9005,266337.0
2021-04-09 14:40:00,409.8,409.89,409.69,409.74,473226.0,385.8911,385.9758,385.7875,385.8346,473226.0
2021-04-09 14:45:00,409.74,409.88,409.71,409.82,423378.0,385.8346,385.9664,385.8063,385.9099,423378.0
2021-04-09 14:50:00,409.83,409.88,409.74,409.86,278108.0,385.9193,385.9664,385.8346,385.9476,278108.0
2021-04-09 14:55:00,409.86,409.89,409.68,409.71,321237.0,385.9476,385.9758,385.7781,385.8063,321237.0
2021-04-09 15:00:00,409.71,409.77,409.63,409.69,453329.0,385.8063,385.8628,385.731,385.7875,453329.0
2021-04-09 15:05:00,409.69,409.7,409.52,409.57,360728.0,385.7875,385.7969,385.6274,385.6745,360728.0
2021-04-09 15:10:00,409.57,409.64,409.5,409.55,275132.0,385.6745,385.7404,385.6086,385.6556,275132.0
2021-04-09 15:15:00,409.55,409.84,409.53,409.81,540191.0,385.6556,385.9287,385.6368,385.9005,540191.0
2021-04-09 15:20:00,409.81,410.25,409.77,410.25,1027670.0,385.9005,386.3148,385.8628,386.3148,1027670.0
2021-04-09 15:25:00,410.25,410.56,410.23,410.56,996116.0,386.3148,386.6067,386.296,386.6067,996116.0
2021-04-09 15:30:00,410.56,410.83,410.54,410.76,1440290.0,386.6067,386.861,386.5879,386.7951,1440290.0
2021-04-09 15:35:00,410.75,411.01,410.75,410.83,1272664.0,386.7856,387.0305,386.7856,386.861,1272664.0
2021-04-09 15:40:00,410.83,410.91,410.66,410.67,1361721.0,386.861,386.9363,386.7009,386.7103,1361721.0
2021-04-09 15:45:00,410.68,410.96,410.63,410.93,1678372.0,386.7197,386.9834,386.6726,386.9551,1678372.0
2021-04-09 15:50:00,410.93,411.41,410.93,411.41,3069046.0,386.9551,387.4071,386.9551,387.4071,3069046.0
2021-04-09 15:55:00,411.41,411.67,411.3,411.45,4438575.0,387.4071,387.652,387.3035,387.4448,4438575.0
2021-04-12 09:30:00,410.84,411.18,410.8,411.18,1093867.0,386.8704,387.1905,386.8327,387.1905,1093867.0
2021-04-12 09:35:00,411.18,411.49,411.11,411.41,674355.0,387.1905,387.4825,387.1246,387.4071,674355.0
2021-04-12 09:40:00,411.41,411.46,411.17,411.28,478644.0,387.4071,387.4542,387.1811,387.2847,478644.0
2021-04-12 09:45:00,411.28,411.36,410.8,410.87,574216.0,387.2847,387.36,386.8327,386.8986,574216.0
2021-04-12 09:50:00,410.86,410.86,410.45,410.62,906284.0,386.8892,386.8892,386.5031,386.6632,906284.0
2021-04-12 09:55:00,410.6,410.88,410.56,410.88,1019824.0,386.6444,386.9081,386.6067,386.9081,1019824.0
2021-04-12 10:00:00,410.87,411.07,410.86,410.99,807205.0,386.8986,387.087,386.8892,387.0116,807205.0
2021-04-12 10:05:00,410.99,411.08,410.78,410.97,706954.0,387.0116,387.0964,386.8139,386.9928,706954.0
2021-04-12 10:10:00,410.98,411.0,410.74,410.85,584466.0,387.0022,387.0211,386.7762,386.8798,584466.0
2021-04-12 10:15:00,410.86,411.13,410.81,411.08,468108.0,386.8892,387.1435,386.8421,387.0964,468108.0
2021-04-12 10:20:00,411.08,411.21,411.04,411.16,398190.0,387.0964,387.2188,387.0587,387.1717,398190.0
2021-04-12 10:25:00,411.16,411.2,410.71,410.86,521950.0,387.1717,387.2094,386.748,386.8892,521950.0
2021-04-12 10:30:00,410.86,410.92,410.55,410.64,647197.0,386.8892,386.9457,386.5973,386.6821,647197.0
2021-04-12 10:35:00,410.64,410.66,410.39,410.5,539138.0,386.6821,386.7009,386.4466,386.5502,539138.0
2021-04-12 10:40:00,410.51,410.61,410.2,410.34,524983.0,386.5596,386.6538,386.2677,386.3996,524983.0
2021-04-12 10:45:00,410.34,410.73,410.25,410.69,574282.0,386.3996,386.7668,386.3148,386.7291,574282.0
2021-04-12 10:50:00,410.7,410.85,410.56,410.72,520589.0,386.7386,386.8798,386.6067,386.7574,520589.0
2021-04-12 10:55:00,410.72,410.86,410.71,410.74,392639.0,386.7574,386.8892,386.748,386.7762,392639.0
2021-04-12 11:00:00,410.75,410.95,410.75,410.83,526707.0,386.7856,386.974,386.7856,386.861,526707.0
2021-04-12 11:05:00,410.83,410.88,410.68,410.71,376300.0,386.861,386.9081,386.7197,386.748,376300.0
2021-04-12 11:10:00,410.72,410.82,410.61,410.78,313015.0,386.7574,386.8516,386.6538,386.8139,313015.0
2021-04-12 11:15:00,410.77,411.01,410.6,410.99,436131.0,386.8045,387.0305,386.6444,387.0116,436131.0
2021-04-12 11:20:00,411.0,411.07,410.91,410.97,451126.0,387.0211,387.087,386.9363,386.9928,451126.0
2021-04-12 11:25:00,410.96,411.04,410.89,411.02,422350.0,386.9834,387.0587,386.9175,387.0399,422350.0
2021-04-12 11:30:00,411.03,411.07,410.85,410.86,315275.0,387.0493,387.087,386.8798,386.8892,315275.0
2021-04-12 11:35:00,410.86,410.92,410.67,410.84,432056.0,386.8892,386.9457,386.7103,386.8704,432056.0
2021-04-12 11:40:00,410.85,411.02,410.65,411.01,274747.0,386.8798,387.0399,386.6915,387.0305,274747.0
2021-04-12 11:45:00,411.02,411.03,410.8,410.84,291506.0,387.0399,387.0493,386.8327,386.8704,291506.0
2021-04-12 11:50:00,410.84,411.1,410.71,411.08,229735.0,386.8704,387.1152,386.748,387.0964,229735.0
2021-04-12 11:55:00,411.08,411.2,411.06,411.14,323326.0,387.0964,387.2094,387.0776,387.1529,323326.0
2021-04-12 12:00:00,411.15,411.2,411.09,411.2,226532.0,387.1623,387.2094,387.1058,387.2094,226532.0
2021-04-12 12:05:00,411.2,411.21,411.01,411.02,257688.0,387.2094,387.2188,387.0305,387.0399,257688.0
2021-04-12 12:10:00,411.02,411.12,410.96,411.05,178228.0,387.0399,387.134,386.9834,387.0681,178228.0
2021-04-12 12:15:00,411.07,411.09,410.81,410.98,265844.0,387.087,387.1058,386.8421,387.0022,265844.0
2021-04-12 12:20:00,410.98,411.12,410.96,411.09,189636.0,387.0022,387.134,386.9834,387.1058,189636.0
2021-04-12 12:25:00,411.09,411.35,411.08,411.31,351827.0,387.1058,387.3506,387.0964,387.313,351827.0
2021-04-12 12:30:00,411.31,411.72,411.28,411.7,1054763.0,387.313,387.699,387.2847,387.6802,1054763.0
2021-04-12 12:35:00,411.71,411.72,411.49,411.61,426482.0,387.6896,387.699,387.4825,387.5955,426482.0
2021-04-12 12:40:00,411.6,411.75,411.58,411.75,181449.0,387.586,387.7273,387.5672,387.7273,181449.0
2021-04-12 12:45:00,411.75,411.79,411.59,411.63,221118.0,387.7273,387.765,387.5766,387.6143,221118.0
2021-04-12 12:50:00,411.62,411.7,411.58,411.67,229913.0,387.6049,387.6802,387.5672,387.652,229913.0
2021-04-12 12:55:00,411.67,411.75,411.63,411.65,163111.0,387.652,387.7273,387.6143,387.6331,163111.0
2021-04-12 13:00:00,411.65,411.74,411.65,411.66,189119.0,387.6331,387.7179,387.6331,387.6425,189119.0
2021-04-12 13:05:00,411.65,411.69,411.55,411.56,193206.0,387.6331,387.6708,387.539,387.5484,193206.0
2021-04-12 13:10:00,411.56,411.58,411.39,411.46,295708.0,387.5484,387.5672,387.3883,387.4542,295708.0
2021-04-12 13:15:00,411.45,411.48,411.26,411.35,486891.0,387.4448,387.473,387.2659,387.3506,486891.0
2021-04-12 13:20:00,411.35,411.42,411.15,411.16,331993.0,387.3506,387.4165,387.1623,387.1717,331993.0
2021-04-12 13:25:00,411.16,411.29,411.15,411.2,387364.0,387.1717,387.2941,387.1623,387.2094,387364.0
2021-04-12 13:30:00,411.19,411.21,411.04,411.12,545442.0,387.2,387.2188,387.0587,387.134,545442.0
2021-04-12 13:35:00,411.12,411.15,410.97,411.02,238942.0,387.134,387.1623,386.9928,387.0399,238942.0
2021-04-12 13:40:00,411.01,411.05,410.82,410.86,417138.0,387.0305,387.0681,386.8516,386.8892,417138.0
2021-04-12 13:45:00,410.86,411.14,410.85,411.11,526165.0,386.8892,387.1529,386.8798,387.1246,526165.0
2021-04-12 13:50:00,411.11,411.12,410.84,410.93,441169.0,387.1246,387.134,386.8704,386.9551,441169.0
2021-04-12 13:55:00,410.92,410.97,410.61,410.73,447037.0,386.9457,386.9928,386.6538,386.7668,447037.0
2021-04-12 14:00:00,410.74,411.01,410.69,410.87,608532.0,386.7762,387.0305,386.7291,386.8986,608532.0
2021-04-12 14:05:00,410.87,411.08,410.7,410.99,613444.0,386.8986,387.0964,386.7386,387.0116,613444.0
2021-04-12 14:10:00,411.01,411.08,410.97,411.06,249684.0,387.0305,387.0964,386.9928,387.0776,249684.0
2021-04-12 14:15:00,411.06,411.11,410.99,411.09,255796.0,387.0776,387.1246,387.0116,387.1058,255796.0
2021-04-12 14:20:00,411.08,411.13,410.92,410.94,235607.0,387.0964,387.1435,386.9457,386.9646,235607.0
2021-04-12 14:25:00,410.94,411.13,410.79,411.12,247596.0,386.9646,387.1435,386.8233,387.134,247596.0
2021-04-12 14:30:00,411.12,411.13,410.94,410.96,234702.0,387.134,387.1435,386.9646,386.9834,234702.0
2021-04-12 14:35:00,410.96,411.11,410.94,411.08,163735.0,386.9834,387.1246,386.9646,387.0964,163735.0
2021-04-12 14:40:00,411.09,411.1,410.81,410.97,309109.0,387.1058,387.1152,386.8421,386.9928,309109.0
2021-04-12 14:45:00,410.97,410.99,410.83,410.93,367030.0,386.9928,387.0116,386.861,386.9551,367030.0
2021-04-12 14:50:00,410.94,410.94,410.63,410.74,385489.0,386.9646,386.9646,386.6726,386.7762,385489.0
2021-04-12 14:55:00,410.75,410.88,410.73,410.84,299421.0,386.7856,386.9081,386.7668,386.8704,299421.0
2021-04-12 15:00:00,410.84,410.84,410.6,410.66,460146.0,386.8704,386.8704,386.6444,386.7009,460146.0
2021-04-12 15:05:00,410.67,410.99,410.66,410.9,409271.0,386.7103,387.0116,386.7009,386.9269,409271.0
2021-04-12 15:10:00,410.9,410.97,410.7,410.72,375209.0,386.9269,386.9928,386.7386,386.7574,375209.0
2021-04-12 15:15:00,410.72,410.77,410.52,410.72,632686.0,386.7574,386.8045,386.5691,386.7574,632686.0
2021-04-12 15:20:00,410.72,411.17,410.71,411.14,555816.0,386.7574,387.1811,386.748,387.1529,555816.0
2021-04-12 15:25:00,411.14,411.15,410.98,411.02,361411.0,387.1529,387.1623,387.0022,387.0399,361411.0
2021-04-12 15:30:00,411.02,411.09,410.88,410.94,477330.0,387.0399,387.1058,386.9081,386.9646,477330.0
2021-04-12 15:35:00,410.94,411.38,410.92,411.35,1067021.0,386.9646,387.3789,386.9457,387.3506,1067021.0
2021-04-12 15:40:00,411.35,411.63,411.32,411.58,1062636.0,387.3506,387.6143,387.3224,387.5672,1062636.0
2021-04-12 15:45:00,411.59,411.75,411.56,411.65,1067716.0,387.5766,387.7273,387.5484,387.6331,1067716.0
2021-04-12 15:50:00,411.65,411.93,411.48,411.69,2340878.0,387.6331,387.8968,387.473,387.6708,2340878.0
2021-04-12 15:55:00,411.69,411.71,411.27,411.61,3761400.0,387.6708,387.6896,387.2753,387.5955,3761400.0
2021-04-13 09:30:00,411.54,411.64,411.37,411.44,1193395.0,387.5295,387.6237,387.3695,387.4354,1193395.0
2021-04-13 09:35:00,411.44,411.75,411.4,411.63,704199.0,387.4354,387.7273,387.3977,387.6143,704199.0
2021-04-13 09:40:00,411.64,411.64,411.2,411.23,689345.0,387.6237,387.6237,387.2094,387.2376,689345.0
2021-04-13 09:45:00,411.24,411.42,411.12,411.35,793598.0,387.247,387.4165,387.134,387.3506,793598.0
2021-04-13 09:50:00,411.36,411.69,411.33,411.6,563404.0,387.36,387.6708,387.3318,387.586,563404.0
2021-04-13 09:55:00,411.6,411.84,411.54,411.8,541132.0,387.586,387.812,387.5295,387.7744,541132.0
2021-04-13 10:00:00,411.8,412.15,411.79,412.03,1061485.0,387.7744,388.104,387.765,387.991,1061485.0
2021-04-13 10:05:00,412.04,412.06,411.88,412.05,419531.0,388.0004,388.0192,387.8497,388.0098,419531.0
2021-04-13 10:10:00,412.05,412.11,411.9,411.98,463726.0,388.0098,388.0663,387.8685,387.9439,463726.0
2021-04-13 10:15:00,411.97,412.02,411.85,411.88,382044.0,387.9345,387.9815,387.8215,387.8497,382044.0
2021-04-13 10:20:00,411.87,411.9,411.74,411.83,632650.0,387.8403,387.8685,387.7179,387.8026,632650.0
2021-04-13 10:25:00,411.84,411.97,411.78,411.95,831347.0,387.812,387.9345,387.7555,387.9156,831347.0
2021-04-13 10:30:00,411.95,412.2,411.88,412.03,682992.0,387.9156,388.151,387.8497,387.991,682992.0
2021-04-13 10:35:00,412.02,412.13,411.79,411.87,442883.0,387.9815,388.0851,387.765,387.8403,442883.0
2021-04-13 10:40:00,411.87,412.09,411.84,412.03,359914.0,387.8403,388.0475,387.812,387.991,359914.0
2021-04-13 10:45:00,412.02,412.13,411.89,411.93,302463.0,387.9815,388.0851,387.8591,387.8968,302463.0
2021-04-13 10:50:00,411.94,411.96,411.73,411.75,321786.0,387.9062,387.925,387.7085,387.7273,321786.0
2021-04-13 10:55:00,411.76,411.84,411.72,411.82,352085.0,387.7367,387.812,387.699,387.7932,352085.0
2021-04-13 11:00:00,411.83,412.07,411.78,411.87,353841.0,387.8026,388.0286,387.7555,387.8403,353841.0
2021-04-13 11:05:00,411.87,411.99,411.85,411.95,207026.0,387.8403,387.9533,387.8215,387.9156,207026.0
2021-04-13 11:10:00,411.95,411.98,411.82,411.86,252483.0,387.9156,387.9439,387.7932,387.8309,252483.0
2021-04-13 11:15:00,411.87,411.95,411.75,411.94,311740.0,387.8403,387.9156,387.7273,387.9062,311740.0
2021-04-13 11:20:00,411.94,411.96,411.78,411.88,254518.0,387.9062,387.925,387.7555,387.8497,254518.0
2021-04-13 11:25:00,411.89,412.06,411.86,412.06,270116.0,387.8591,388.0192,387.8309,388.0192,270116.0
2021-04-13 11:30:00,412.06,412.21,412.05,412.1,412259.0,388.0192,388.1605,388.0098,388.0569,412259.0
2021-04-13 11:35:00,412.1,412.11,411.74,411.88,550801.0,388.0569,388.0663,387.7179,387.8497,550801.0
2021-04-13 11:40:00,411.88,412.04,411.84,411.99,207349.0,387.8497,388.0004,387.812,387.9533,207349.0
2021-04-13 11:45:00,411.98,412.05,411.89,411.97,164884.0,387.9439,388.0098,387.8591,387.9345,164884.0
2021-04-13 11:50:00,411.97,412.0,411.88,411.94,170597.0,387.9345,387.9627,387.8497,387.9062,170597.0
2021-04-13 11:55:00,411.94,412.1,411.91,412.08,214231.0,387.9062,388.0569,387.878,388.038,214231.0
2021-04-13 12:00:00,412.08,412.19,412.05,412.08,251770.0,388.038,388.1416,388.0098,388.038,251770.0
2021-04-13 12:05:00,412.08,412.09,411.91,411.95,287205.0,388.038,388.0475,387.878,387.9156,287205.0
2021-04-13 12:10:00,411.94,412.06,411.92,412.0,188306.0,387.9062,388.0192,387.8874,387.9627,188306.0
2021-04-13 12:15:00,412.0,412.11,411.94,412.09,176249.0,387.9627,388.0663,387.9062,388.0475,176249.0
2021-04-13 12:20:00,412.09,412.19,412.06,412.09,173075.0,388.0475,388.1416,388.0192,388.0475,173075.0
2021-04-13 12:25:00,412.08,412.1,411.96,411.96,160721.0,388.038,388.0569,387.925,387.925,160721.0
2021-04-13 12:30:00,411.97,412.12,411.93,411.99,249464.0,387.9345,388.0757,387.8968,387.9533,249464.0
2021-04-13 12:35:00,411.99,412.04,411.95,411.97,116472.0,387.9533,388.0004,387.9156,387.9345,116472.0
2021-04-13 12:40:00,411.98,411.99,411.82,411.9,241561.0,387.9439,387.9533,387.7932,387.8685,241561.0
2021-04-13 12:45:00,411.89,411.97,411.76,411.88,313715.0,387.8591,387.9345,387.7367,387.8497,313715.0
2021-04-13 12:50:00,411.87,411.89,411.77,411.8,184483.0,387.8403,387.8591,387.7461,387.7744,184483.0
2021-04-13 12:55:00,411.81,411.81,411.61,411.63,941249.0,387.7838,387.7838,387.5955,387.6143,941249.0
2021-04-13 13:00:00,411.62,411.88,411.54,411.78,1661505.0,387.6049,387.8497,387.5295,387.7555,1661505.0
2021-04-13 13:05:00,411.79,411.93,411.64,411.81,593036.0,387.765,387.8968,387.6237,387.7838,593036.0
2021-04-13 13:10:00,411.81,411.94,411.76,411.94,505197.0,387.7838,387.9062,387.7367,387.9062,505197.0
2021-04-13 13:15:00,411.93,412.0,411.86,411.99,280364.0,387.8968,387.9627,387.8309,387.9533,280364.0
2021-04-13 13:20:00,412.0,412.02,411.87,411.97,216802.0,387.9627,387.9815,387.8403,387.9345,216802.0
2021-04-13 13:25:00,411.98,412.05,411.95,411.98,164964.0,387.9439,388.0098,387.9156,387.9439,164964.0
2021-04-13 13:30:00,411.98,412.05,411.94,412.04,210110.0,387.9439,388.0098,387.9062,388.0004,210110.0
2021-04-13 13:35:00,412.03,412.13,411.98,412.12,320803.0,387.991,388.0851,387.9439,388.0757,320803.0
2021-04-13 13:40:00,412.12,412.27,412.11,412.24,750115.0,388.0757,388.217,388.0663,388.1887,750115.0
2021-04-13 13:45:00,412.23,412.24,412.14,412.19,422036.0,388.1793,388.1887,388.0945,388.1416,422036.0
2021-04-13 13:50:00,412.19,412.21,412.11,412.2,487984.0,388.1416,388.1605,388.0663,388.151,487984.0
2021-04-13 13:55:00,412.19,412.27,412.17,412.18,298653.0,388.1416,388.217,388.1228,388.1322,298653.0
2021-04-13 14:00:00,412.19,412.41,412.15,412.39,702640.0,388.1416,388.3488,388.104,388.33,702640.0
2021-04-13 14:05:00,412.4,412.42,412.24,412.29,391347.0,388.3394,388.3582,388.1887,388.2358,391347.0
2021-04-13 14:10:00,412.3,412.62,412.28,412.56,903002.0,388.2452,388.5465,388.2264,388.49,903002.0
2021-04-13 14:15:00,412.56,412.67,412.47,412.64,560469.0,388.49,388.5936,388.4053,388.5654,560469.0
2021-04-13 14:20:00,412.64,412.72,412.6,412.7,359429.0,388.5654,388.6407,388.5277,388.6219,359429.0
2021-04-13 14:25:00,412.7,412.72,412.62,412.7,335438.0,388.6219,388.6407,388.5465,388.6219,335438.0
2021-04-13 14:30:00,412.69,412.86,412.66,412.82,450781.0,388.6125,388.7725,388.5842,388.7349,450781.0
2021-04-13 14:35:00,412.82,412.87,412.68,412.71,389925.0,388.7349,388.7819,388.603,388.6313,389925.0
2021-04-13 14:40:00,412.71,412.82,412.69,412.8,348326.0,388.6313,388.7349,388.6125,388.716,348326.0
2021-04-13 14:45:00,412.79,412.92,412.76,412.92,496446.0,388.7066,388.829,388.6784,388.829,496446.0
2021-04-13 14:50:00,412.91,412.95,412.82,412.93,372241.0,388.8196,388.8573,388.7349,388.8384,372241.0
2021-04-13 14:55:00,412.92,413.12,412.9,413.05,619837.0,388.829,389.0174,388.8102,388.9514,619837.0
2021-04-13 15:00:00,413.04,413.34,413.04,413.25,636087.0,388.942,389.2245,388.942,389.1398,636087.0
2021-04-13 15:05:00,413.25,413.42,413.16,413.4,504371.0,389.1398,389.2999,389.055,389.281,504371.0
2021-04-13 15:10:00,413.4,413.53,413.34,413.38,559240.0,389.281,389.4034,389.2245,389.2622,559240.0
2021-04-13 15:15:00,413.37,413.48,413.24,413.39,748911.0,389.2528,389.3564,389.1304,389.2716,748911.0
2021-04-13 15:20:00,413.38,413.53,413.29,413.36,596085.0,389.2622,389.4034,389.1774,389.2434,596085.0
2021-04-13 15:25:00,413.35,413.44,413.32,413.36,412958.0,389.2339,389.3187,389.2057,389.2434,412958.0
2021-04-13 15:30:00,413.35,413.42,413.15,413.22,739672.0,389.2339,389.2999,389.0456,389.1115,739672.0
2021-04-13 15:35:00,413.21,413.21,412.93,412.94,905246.0,389.1021,389.1021,388.8384,388.8479,905246.0
2021-04-13 15:40:00,412.93,413.02,412.76,412.92,1343573.0,388.8384,388.9232,388.6784,388.829,1343573.0
2021-04-13 15:45:00,412.92,413.06,412.85,413.01,991740.0,388.829,388.9609,388.7631,388.9138,991740.0
2021-04-13 15:50:00,413.02,413.1,412.7,412.95,1798744.0,388.9232,388.9985,388.6219,388.8573,1798744.0
2021-04-13 15:55:00,412.95,413.04,412.71,412.81,3906453.0,388.8573,388.942,388.6313,388.7254,3906453.0
2021-04-14 09:30:00,412.83,412.86,412.55,412.83,1479287.0,388.7443,388.7725,388.4806,388.7443,1479287.0
2021-04-14 09:35:00,412.82,413.19,412.77,413.15,962472.0,388.7349,389.0833,388.6878,389.0456,962472.0
2021-04-14 09:40:00,413.15,413.46,413.07,413.32,833651.0,389.0456,389.3375,388.9703,389.2057,833651.0
2021-04-14 09:45:00,413.33,413.41,413.23,413.34,620438.0,389.2151,389.2904,389.1209,389.2245,620438.0
2021-04-14 09:50:00,413.34,413.52,413.24,413.4,607784.0,389.2245,389.394,389.1304,389.281,607784.0
2021-04-14 09:55:00,413.4,413.83,413.37,413.83,716154.0,389.281,389.6859,389.2528,389.6859,716154.0
2021-04-14 10:00:00,413.82,413.83,413.34,413.62,656916.0,389.6765,389.6859,389.2245,389.4882,656916.0
2021-04-14 10:05:00,413.62,413.78,413.57,413.72,321374.0,389.4882,389.6389,389.4411,389.5824,321374.0
2021-04-14 10:10:00,413.73,413.78,413.54,413.6,367975.0,389.5918,389.6389,389.4129,389.4694,367975.0
2021-04-14 10:15:00,413.59,413.67,413.39,413.58,406560.0,389.4599,389.5353,389.2716,389.4505,406560.0
2021-04-14 10:20:00,413.6,413.68,413.28,413.47,478135.0,389.4694,389.5447,389.168,389.3469,478135.0
2021-04-14 10:25:00,413.46,413.54,413.19,413.31,518485.0,389.3375,389.4129,389.0833,389.1963,518485.0
2021-04-14 10:30:00,413.3,413.96,413.3,413.76,803066.0,389.1869,389.8084,389.1869,389.62,803066.0
2021-04-14 10:35:00,413.75,413.79,413.37,413.37,415981.0,389.6106,389.6483,389.2528,389.2528,415981.0
2021-04-14 10:40:00,413.37,413.67,413.29,413.48,587612.0,389.2528,389.5353,389.1774,389.3564,587612.0
2021-04-14 10:45:00,413.49,413.88,413.47,413.86,364284.0,389.3658,389.733,389.3469,389.7142,364284.0
2021-04-14 10:50:00,413.85,413.89,413.51,413.59,571660.0,389.7048,389.7424,389.3846,389.4599,571660.0
2021-04-14 10:55:00,413.6,413.78,413.35,413.41,327787.0,389.4694,389.6389,389.2339,389.2904,327787.0
2021-04-14 11:00:00,413.4,413.57,413.14,413.16,460170.0,389.281,389.4411,389.0362,389.055,460170.0
2021-04-14 11:05:00,413.15,413.45,413.08,413.34,477840.0,389.0456,389.3281,388.9797,389.2245,477840.0
2021-04-14 11:10:00,413.35,413.41,413.18,413.34,257300.0,389.2339,389.2904,389.0739,389.2245,257300.0
2021-04-14 11:15:00,413.34,413.35,413.06,413.06,267970.0,389.2245,389.2339,388.9609,388.9609,267970.0
2021-04-14 11:20:00,413.06,413.23,412.83,412.88,608347.0,388.9609,389.1209,388.7443,388.7914,608347.0
2021-04-14 11:25:00,412.89,413.16,412.73,413.15,500821.0,388.8008,389.055,388.6501,389.0456,500821.0
2021-04-14 11:30:00,413.15,413.21,413.0,413.09,293577.0,389.0456,389.1021,388.9044,388.9891,293577.0
2021-04-14 11:35:00,413.09,413.29,413.05,413.19,217297.0,388.9891,389.1774,388.9514,389.0833,217297.0
2021-04-14 11:40:00,413.19,413.33,413.15,413.3,267169.0,389.0833,389.2151,389.0456,389.1869,267169.0
2021-04-14 11:45:00,413.3,413.42,413.26,413.3,212263.0,389.1869,389.2999,389.1492,389.1869,212263.0
2021-04-14 11:50:00,413.31,413.36,413.24,413.25,280851.0,389.1963,389.2434,389.1304,389.1398,280851.0
2021-04-14 11:55:00,413.25,413.43,413.2,413.42,246574.0,389.1398,389.3093,389.0927,389.2999,246574.0
2021-04-14 12:00:00,413.42,413.43,413.05,413.06,411274.0,389.2999,389.3093,388.9514,388.9609,411274.0
2021-04-14 12:05:00,413.05,413.36,412.9,413.26,427242.0,388.9514,389.2434,388.8102,389.1492,427242.0
2021-04-14 12:10:00,413.25,413.34,412.95,412.99,292999.0,389.1398,389.2245,388.8573,388.8949,292999.0
2021-04-14 12:15:00,413.0,413.31,412.88,413.31,287749.0,388.9044,389.1963,388.7914,389.1963,287749.0
2021-04-14 12:20:00,413.31,413.44,413.27,413.31,319505.0,389.1963,389.3187,389.1586,389.1963,319505.0
2021-04-14 12:25:00,413.31,413.45,413.01,413.1,264807.0,389.1963,389.3281,388.9138,388.9985,264807.0
2021-04-14 12:30:00,413.1,413.25,413.06,413.18,176217.0,388.9985,389.1398,388.9609,389.0739,176217.0
2021-04-14 12:35:00,413.18,413.42,413.13,413.39,210408.0,389.0739,389.2999,389.0268,389.2716,210408.0
2021-04-14 12:40:00,413.4,413.57,413.38,413.52,189532.0,389.281,389.4411,389.2622,389.394,189532.0
2021-04-14 12:45:00,413.51,413.52,413.4,413.49,217482.0,389.3846,389.394,389.281,389.3658,217482.0
2021-04-14 12:50:00,413.49,413.56,413.43,413.49,165006.0,389.3658,389.4317,389.3093,389.3658,165006.0
2021-04-14 12:55:00,413.48,413.54,413.41,413.44,162989.0,389.3564,389.4129,389.2904,389.3187,162989.0
2021-04-14 13:00:00,413.45,413.48,413.12,413.13,273934.0,389.3281,389.3564,389.0174,389.0268,273934.0
2021-04-14 13:05:00,413.14,413.39,413.12,413.3,197715.0,389.0362,389.2716,389.0174,389.1869,197715.0
2021-04-14 13:10:00,413.31,413.38,413.21,413.25,177188.0,389.1963,389.2622,389.1021,389.1398,177188.0
2021-04-14 13:15:00,413.24,413.38,413.18,413.29,196434.0,389.1304,389.2622,389.0739,389.1774,196434.0
2021-04-14 13:20:00,413.29,413.47,413.21,413.43,175739.0,389.1774,389.3469,389.1021,389.3093,175739.0
2021-04-14 13:25:00,413.43,413.44,413.27,413.28,124017.0,389.3093,389.3187,389.1586,389.168,124017.0
2021-04-14 13:30:00,413.29,413.29,412.94,412.96,415233.0,389.1774,389.1774,388.8479,388.8667,415233.0
2021-04-14 13:35:00,412.97,413.01,412.83,412.98,241537.0,388.8761,388.9138,388.7443,388.8855,241537.0
2021-04-14 13:40:00,412.99,413.05,412.88,412.98,274417.0,388.8949,388.9514,388.7914,388.8855,274417.0
2021-04-14 13:45:00,412.99,413.21,412.95,413.04,237724.0,388.8949,389.1021,388.8573,388.942,237724.0
2021-04-14 13:50:00,413.05,413.12,412.93,413.05,254558.0,388.9514,389.0174,388.8384,388.9514,254558.0
2021-04-14 13:55:00,413.04,413.12,411.83,412.11,1241332.0,388.942,389.0174,387.8026,388.0663,1241332.0
2021-04-14 14:00:00,412.11,412.23,411.79,412.09,1483355.0,388.0663,388.1793,387.765,388.0475,1483355.0
2021-04-14 14:05:00,412.08,412.09,411.19,411.32,1367145.0,388.038,388.0475,387.2,387.3224,1367145.0
2021-04-14 14:10:00,411.32,412.03,411.24,412.02,973487.0,387.3224,387.991,387.247,387.9815,973487.0
2021-04-14 14:15:00,412.02,412.12,411.63,411.97,1008202.0,387.9815,388.0757,387.6143,387.9345,1008202.0
2021-04-14 14:20:00,411.97,412.39,411.91,412.38,579068.0,387.9345,388.33,387.878,388.3205,579068.0
2021-04-14 14:25:00,412.38,412.59,412.17,412.39,813686.0,388.3205,388.5183,388.1228,388.33,813686.0
2021-04-14 14:30:00,412.38,412.47,411.95,411.95,631079.0,388.3205,388.4053,387.9156,387.9156,631079.0
2021-04-14 14:35:00,411.96,412.24,411.93,412.08,315885.0,387.925,388.1887,387.8968,388.038,315885.0
2021-04-14 14:40:00,412.08,412.43,412.06,412.23,276487.0,388.038,388.3676,388.0192,388.1793,276487.0
2021-04-14 14:45:00,412.22,412.29,411.73,411.75,385304.0,388.1699,388.2358,387.7085,387.7273,385304.0
2021-04-14 14:50:00,411.75,411.79,411.34,411.42,740491.0,387.7273,387.765,387.3412,387.4165,740491.0
2021-04-14 14:55:00,411.42,411.76,411.25,411.35,878426.0,387.4165,387.7367,387.2565,387.3506,878426.0
2021-04-14 15:00:00,411.33,411.48,410.88,411.42,939391.0,387.3318,387.473,386.9081,387.4165,939391.0
2021-04-14 15:05:00,411.41,411.57,411.0,411.12,941527.0,387.4071,387.5578,387.0211,387.134,941527.0
2021-04-14 15:10:00,411.12,411.58,410.94,411.56,767545.0,387.134,387.5672,386.9646,387.5484,767545.0
2021-04-14 15:15:00,411.56,411.88,411.45,411.64,713006.0,387.5484,387.8497,387.4448,387.6237,713006.0
2021-04-14 15:20:00,411.63,411.81,411.31,411.77,900674.0,387.6143,387.7838,387.313,387.7461,900674.0
2021-04-14 15:25:00,411.77,411.97,411.7,411.94,431968.0,387.7461,387.9345,387.6802,387.9062,431968.0
2021-04-14 15:30:00,411.95,412.12,411.71,411.82,1136424.0,387.9156,388.0757,387.6896,387.7932,1136424.0
2021-04-14 15:35:00,411.82,411.86,411.29,411.43,928526.0,387.7932,387.8309,387.2941,387.426,928526.0
2021-04-14 15:40:00,411.42,411.46,411.09,411.31,800586.0,387.4165,387.4542,387.1058,387.313,800586.0
2021-04-14 15:45:00,411.32,411.49,410.95,411.02,1087371.0,387.3224,387.4825,386.974,387.0399,1087371.0
2021-04-14 15:50:00,411.02,411.45,410.94,411.06,2055071.0,387.0399,387.4448,386.9646,387.0776,2055071.0
2021-04-14 15:55:00,411.06,411.5,410.87,411.48,4653402.0,387.0776,387.4919,386.8986,387.473,4653402.0
2021-04-15 09:30:00,413.74,414.37,413.73,413.97,1858106.0,389.6012,390.1944,389.5918,389.8178,1858106.0
2021-04-15 09:35:00,413.97,414.18,413.96,414.08,1109439.0,389.8178,390.0155,389.8084,389.9214,1109439.0
2021-04-15 09:40:00,414.09,414.29,413.84,413.85,784921.0,389.9308,390.1191,389.6954,389.7048,784921.0
2021-04-15 09:45:00,413.86,414.09,413.83,413.96,779419.0,389.7142,389.9308,389.6859,389.8084,779419.0
2021-04-15 09:50:00,413.96,414.13,413.87,413.96,580668.0,389.8084,389.9684,389.7236,389.8084,580668.0
2021-04-15 09:55:00,413.96,413.99,413.69,413.95,453848.0,389.8084,389.8366,389.5541,389.7989,453848.0
2021-04-15 10:00:00,413.97,414.03,413.83,414.0,532643.0,389.8178,389.8743,389.6859,389.846,532643.0
2021-04-15 10:05:00,414.0,414.08,413.75,413.82,612477.0,389.846,389.9214,389.6106,389.6765,612477.0
2021-04-15 10:10:00,413.82,414.19,413.78,414.18,521500.0,389.6765,390.0249,389.6389,390.0155,521500.0
2021-04-15 10:15:00,414.18,414.46,414.08,414.23,857757.0,390.0155,390.2792,389.9214,390.0626,857757.0
2021-04-15 10:20:00,414.24,414.5,414.24,414.35,649306.0,390.072,390.3169,390.072,390.1756,649306.0
2021-04-15 10:25:00,414.35,414.56,414.26,414.56,457591.0,390.1756,390.3733,390.0909,390.3733,457591.0
2021-04-15 10:30:00,414.56,415.16,414.55,414.99,1394837.0,390.3733,390.9383,390.3639,390.7783,1394837.0
2021-04-15 10:35:00,414.99,415.01,414.82,414.85,710020.0,390.7783,390.7971,390.6182,390.6464,710020.0
2021-04-15 10:40:00,414.85,415.11,414.82,415.08,461311.0,390.6464,390.8913,390.6182,390.863,461311.0
2021-04-15 10:45:00,415.08,415.09,414.84,414.88,486121.0,390.863,390.8724,390.637,390.6747,486121.0
2021-04-15 10:50:00,414.89,414.93,414.72,414.85,451603.0,390.6841,390.7218,390.524,390.6464,451603.0
2021-04-15 10:55:00,414.86,414.96,414.77,414.91,260531.0,390.6558,390.75,390.5711,390.7029,260531.0
2021-04-15 11:00:00,414.92,415.46,414.92,415.35,882539.0,390.7123,391.2208,390.7123,391.1173,882539.0
2021-04-15 11:05:00,415.35,415.42,415.29,415.29,390383.0,391.1173,391.1832,391.0608,391.0608,390383.0
2021-04-15 11:10:00,415.29,415.33,415.03,415.07,641556.0,391.0608,391.0984,390.8159,390.8536,641556.0
2021-04-15 11:15:00,415.06,415.09,414.92,414.94,357895.0,390.8442,390.8724,390.7123,390.7312,357895.0
2021-04-15 11:20:00,414.95,415.03,414.83,414.86,411075.0,390.7406,390.8159,390.6276,390.6558,411075.0
2021-04-15 11:25:00,414.87,414.89,414.58,414.65,656311.0,390.6653,390.6841,390.3922,390.4581,656311.0
2021-04-15 11:30:00,414.65,414.77,414.52,414.71,842040.0,390.4581,390.5711,390.3357,390.5146,842040.0
2021-04-15 11:35:00,414.72,414.74,414.64,414.71,358764.0,390.524,390.5428,390.4487,390.5146,358764.0
2021-04-15 11:40:00,414.71,414.75,414.53,414.7,418243.0,390.5146,390.5523,390.3451,390.5052,418243.0
2021-04-15 11:45:00,414.69,414.86,414.69,414.81,335754.0,390.4958,390.6558,390.4958,390.6088,335754.0
2021-04-15 11:50:00,414.81,414.87,414.75,414.85,237772.0,390.6088,390.6653,390.5523,390.6464,237772.0
2021-04-15 11:55:00,414.85,414.87,414.72,414.82,295423.0,390.6464,390.6653,390.524,390.6182,295423.0
2021-04-15 12:00:00,414.82,414.87,414.7,414.73,245513.0,390.6182,390.6653,390.5052,390.5334,245513.0
2021-04-15 12:05:00,414.73,415.11,414.72,415.07,468695.0,390.5334,390.8913,390.524,390.8536,468695.0
2021-04-15 12:10:00,415.08,415.12,414.97,415.07,291767.0,390.863,390.9007,390.7594,390.8536,291767.0
2021-04-15 12:15:00,415.08,415.19,415.03,415.1,328175.0,390.863,390.9666,390.8159,390.8818,328175.0
2021-04-15 12:20:00,415.11,415.23,414.99,415.2,287443.0,390.8913,391.0043,390.7783,390.976,287443.0
2021-04-15 12:25:00,415.2,415.22,415.14,415.17,269777.0,390.976,390.9948,390.9195,390.9478,269777.0
2021-04-15 12:30:00,415.18,415.37,415.18,415.29,340245.0,390.9572,391.1361,390.9572,391.0608,340245.0
2021-04-15 12:35:00,415.29,415.47,415.27,415.41,298463.0,391.0608,391.2303,391.0419,391.1738,298463.0
2021-04-15 12:40:00,415.41,415.55,415.37,415.48,373103.0,391.1738,391.3056,391.1361,391.2397,373103.0
2021-04-15 12:45:00,415.47,415.52,415.38,415.41,298788.0,391.2303,391.2773,391.1455,391.1738,298788.0
2021-04-15 12:50:00,415.41,415.61,415.4,415.56,322961.0,391.1738,391.3621,391.1643,391.315,322961.0
2021-04-15 12:55:00,415.56,415.68,415.55,415.63,293385.0,391.315,391.428,391.3056,391.3809,293385.0
2021-04-15 13:00:00,415.63,415.7,415.38,415.5,642155.0,391.3809,391.4468,391.1455,391.2585,642155.0
2021-04-15 13:05:00,415.51,415.52,415.12,415.16,662752.0,391.2679,391.2773,390.9007,390.9383,662752.0
2021-04-15 13:10:00,415.17,415.27,415.09,415.14,382563.0,390.9478,391.0419,390.8724,390.9195,382563.0
2021-04-15 13:15:00,415.14,415.29,415.09,415.23,442414.0,390.9195,391.0608,390.8724,391.0043,442414.0
2021-04-15 13:20:00,415.23,415.37,415.12,415.35,414907.0,391.0043,391.1361,390.9007,391.1173,414907.0
2021-04-15 13:25:00,415.34,415.43,415.27,415.29,278582.0,391.1078,391.1926,391.0419,391.0608,278582.0
2021-04-15 13:30:00,415.3,415.48,415.28,415.39,268073.0,391.0702,391.2397,391.0513,391.1549,268073.0
2021-04-15 13:35:00,415.39,415.5,415.34,415.5,280006.0,391.1549,391.2585,391.1078,391.2585,280006.0
2021-04-15 13:40:00,415.5,415.61,415.44,415.61,329473.0,391.2585,391.3621,391.202,391.3621,329473.0
2021-04-15 13:45:00,415.61,415.61,415.43,415.48,249960.0,391.3621,391.3621,391.1926,391.2397,249960.0
2021-04-15 13:50:00,415.48,415.48,415.27,415.39,287734.0,391.2397,391.2397,391.0419,391.1549,287734.0
2021-04-15 13:55:00,415.39,415.55,415.33,415.41,264471.0,391.1549,391.3056,391.0984,391.1738,264471.0
2021-04-15 14:00:00,415.41,415.6,415.33,415.6,391085.0,391.1738,391.3527,391.0984,391.3527,391085.0
2021-04-15 14:05:00,415.6,415.68,415.29,415.31,815034.0,391.3527,391.428,391.0608,391.0796,815034.0
2021-04-15 14:10:00,415.31,415.4,415.24,415.25,278348.0,391.0796,391.1643,391.0137,391.0231,278348.0
2021-04-15 14:15:00,415.25,415.6,415.25,415.44,599255.0,391.0231,391.3527,391.0231,391.202,599255.0
2021-04-15 14:20:00,415.44,415.54,415.39,415.49,268403.0,391.202,391.2962,391.1549,391.2491,268403.0
2021-04-15 14:25:00,415.49,415.66,415.47,415.61,399009.0,391.2491,391.4092,391.2303,391.3621,399009.0
2021-04-15 14:30:00,415.61,415.79,415.45,415.66,578879.0,391.3621,391.5316,391.2114,391.4092,578879.0
2021-04-15 14:35:00,415.65,415.71,415.6,415.67,233271.0,391.3998,391.4563,391.3527,391.4186,233271.0
2021-04-15 14:40:00,415.66,415.66,415.5,415.52,186148.0,391.4092,391.4092,391.2585,391.2773,186148.0
2021-04-15 14:45:00,415.52,415.56,415.31,415.36,367403.0,391.2773,391.315,391.0796,391.1267,367403.0
2021-04-15 14:50:00,415.36,415.48,415.33,415.34,261702.0,391.1267,391.2397,391.0984,391.1078,261702.0
2021-04-15 14:55:00,415.33,415.42,415.18,415.36,363885.0,391.0984,391.1832,390.9572,391.1267,363885.0
2021-04-15 15:00:00,415.35,415.5,415.29,415.49,376852.0,391.1173,391.2585,391.0608,391.2491,376852.0
2021-04-15 15:05:00,415.48,415.53,415.24,415.26,271144.0,391.2397,391.2868,391.0137,391.0325,271144.0
2021-04-15 15:10:00,415.27,415.28,414.89,415.11,880204.0,391.0419,391.0513,390.6841,390.8913,880204.0
2021-04-15 15:15:00,415.11,415.32,415.05,415.29,504046.0,390.8913,391.089,390.8348,391.0608,504046.0
2021-04-15 15:20:00,415.29,415.33,414.96,415.02,1000138.0,391.0608,391.0984,390.75,390.8065,1000138.0
2021-04-15 15:25:00,415.03,415.11,414.91,414.97,654324.0,390.8159,390.8913,390.7029,390.7594,654324.0
2021-04-15 15:30:00,414.97,415.26,414.95,415.21,615110.0,390.7594,391.0325,390.7406,390.9854,615110.0
2021-04-15 15:35:00,415.22,415.45,415.13,415.39,723428.0,390.9948,391.2114,390.9101,391.1549,723428.0
2021-04-15 15:40:00,415.4,415.74,415.27,415.74,1362719.0,391.1643,391.4845,391.0419,391.4845,1362719.0
2021-04-15 15:45:00,415.74,416.16,415.61,415.86,2485266.0,391.4845,391.88,391.3621,391.5975,2485266.0
2021-04-15 15:50:00,415.85,416.07,415.61,415.71,2296067.0,391.5881,391.7953,391.3621,391.4563,2296067.0
2021-04-15 15:55:00,415.71,415.85,415.52,415.83,2576529.0,391.4563,391.5881,391.2773,391.5693,2576529.0
2021-04-16 09:30:00,417.25,417.39,416.68,416.77,2309578.0,392.9064,393.0382,392.3697,392.4544,2309578.0
2021-04-16 09:35:00,416.77,417.04,416.71,416.86,843274.0,392.4544,392.7087,392.3979,392.5392,843274.0
2021-04-16 09:40:00,416.87,416.9,416.63,416.72,824752.0,392.5486,392.5768,392.3226,392.4073,824752.0
2021-04-16 09:45:00,416.71,416.72,416.42,416.67,768254.0,392.3979,392.4073,392.1248,392.3602,768254.0
2021-04-16 09:50:00,416.67,416.71,416.02,416.03,869242.0,392.3602,392.3979,391.7482,391.7576,869242.0
2021-04-16 09:55:00,416.04,416.15,415.91,416.1,691991.0,391.767,391.8706,391.6446,391.8235,691991.0
2021-04-16 10:00:00,416.11,416.36,415.73,416.32,1053796.0,391.8329,392.0683,391.4751,392.0307,1053796.0
2021-04-16 10:05:00,416.33,416.82,416.27,416.71,1056586.0,392.0401,392.5015,391.9836,392.3979,1056586.0
2021-04-16 10:10:00,416.72,416.75,416.55,416.62,607807.0,392.4073,392.4356,392.2472,392.3132,607807.0
2021-04-16 10:15:00,416.63,416.97,416.59,416.97,599454.0,392.3226,392.6427,392.2849,392.6427,599454.0
2021-04-16 10:20:00,416.97,417.01,416.69,416.74,678392.0,392.6427,392.6804,392.3791,392.4262,678392.0
2021-04-16 10:25:00,416.74,416.84,416.39,416.42,717087.0,392.4262,392.5203,392.0966,392.1248,717087.0
2021-04-16 10:30:00,416.42,416.81,416.28,416.4,776914.0,392.1248,392.4921,391.993,392.106,776914.0
2021-04-16 10:35:00,416.39,416.64,416.26,416.63,521532.0,392.0966,392.332,391.9742,392.3226,521532.0
2021-04-16 10:40:00,416.65,416.78,416.53,416.72,389602.0,392.3414,392.4638,392.2284,392.4073,389602.0
2021-04-16 10:45:00,416.72,416.95,416.59,416.91,384871.0,392.4073,392.6239,392.2849,392.5862,384871.0
2021-04-16 10:50:00,416.91,416.91,416.66,416.81,515802.0,392.5862,392.5862,392.3508,392.4921,515802.0
2021-04-16 10:55:00,416.81,416.84,416.61,416.61,692613.0,392.4921,392.5203,392.3037,392.3037,692613.0
2021-04-16 11:00:00,416.6,416.78,416.44,416.64,624881.0,392.2943,392.4638,392.1437,392.332,624881.0
2021-04-16 11:05:00,416.64,417.0,416.63,416.87,398986.0,392.332,392.671,392.3226,392.5486,398986.0
2021-04-16 11:10:00,416.86,416.89,416.55,416.56,364017.0,392.5392,392.5674,392.2472,392.2567,364017.0
2021-04-16 11:15:00,416.57,416.85,416.43,416.69,484094.0,392.2661,392.5297,392.1342,392.3791,484094.0
2021-04-16 11:20:00,416.69,416.8,416.58,416.6,234801.0,392.3791,392.4827,392.2755,392.2943,234801.0
2021-04-16 11:25:00,416.61,416.67,416.28,416.31,518076.0,392.3037,392.3602,391.993,392.0212,518076.0
2021-04-16 11:30:00,416.31,416.5,416.3,416.44,326487.0,392.0212,392.2002,392.0118,392.1437,326487.0
2021-04-16 11:35:00,416.45,416.56,416.35,416.47,403761.0,392.1531,392.2567,392.0589,392.1719,403761.0
2021-04-16 11:40:00,416.45,416.48,416.19,416.34,407858.0,392.1531,392.1813,391.9083,392.0495,407858.0
2021-04-16 11:45:00,416.34,416.5,416.27,416.43,229499.0,392.0495,392.2002,391.9836,392.1342,229499.0
2021-04-16 11:50:00,416.41,416.53,416.35,416.48,237864.0,392.1154,392.2284,392.0589,392.1813,237864.0
2021-04-16 11:55:00,416.49,416.55,416.32,416.4,204911.0,392.1907,392.2472,392.0307,392.106,204911.0
2021-04-16 12:00:00,416.4,416.64,416.4,416.56,266677.0,392.106,392.332,392.106,392.2567,266677.0
2021-04-16 12:05:00,416.55,416.66,416.42,416.61,198370.0,392.2472,392.3508,392.1248,392.3037,198370.0
2021-04-16 12:10:00,416.62,416.7,416.51,416.68,226927.0,392.3132,392.3885,392.2096,392.3697,226927.0
2021-04-16 12:15:00,416.67,416.77,416.63,416.67,411921.0,392.3602,392.4544,392.3226,392.3602,411921.0
2021-04-16 12:20:00,416.67,416.84,416.62,416.8,298881.0,392.3602,392.5203,392.3132,392.4827,298881.0
2021-04-16 12:25:00,416.81,416.85,416.72,416.75,191422.0,392.4921,392.5297,392.4073,392.4356,191422.0
2021-04-16 12:30:00,416.75,416.83,416.64,416.78,282835.0,392.4356,392.5109,392.332,392.4638,282835.0
2021-04-16 12:35:00,416.78,416.82,416.72,416.76,209215.0,392.4638,392.5015,392.4073,392.445,209215.0
2021-04-16 12:40:00,416.77,416.82,416.7,416.81,212046.0,392.4544,392.5015,392.3885,392.4921,212046.0
2021-04-16 12:45:00,416.81,416.87,416.7,416.75,244760.0,392.4921,392.5486,392.3885,392.4356,244760.0
2021-04-16 12:50:00,416.75,416.76,416.43,416.54,254033.0,392.4356,392.445,392.1342,392.2378,254033.0
2021-04-16 12:55:00,416.54,416.64,416.5,416.6,147889.0,392.2378,392.332,392.2002,392.2943,147889.0
2021-04-16 13:00:00,416.61,416.61,416.46,416.5,147729.0,392.3037,392.3037,392.1625,392.2002,147729.0
2021-04-16 13:05:00,416.5,416.67,416.43,416.53,304377.0,392.2002,392.3602,392.1342,392.2284,304377.0
2021-04-16 13:10:00,416.52,416.57,416.45,416.47,213057.0,392.219,392.2661,392.1531,392.1719,213057.0
2021-04-16 13:15:00,416.48,416.64,416.44,416.61,158722.0,392.1813,392.332,392.1437,392.3037,158722.0
2021-04-16 13:20:00,416.6,416.64,416.48,416.51,158012.0,392.2943,392.332,392.1813,392.2096,158012.0
2021-04-16 13:25:00,416.51,416.63,416.48,416.55,318083.0,392.2096,392.3226,392.1813,392.2472,318083.0
2021-04-16 13:30:00,416.56,416.63,416.5,416.55,165323.0,392.2567,392.3226,392.2002,392.2472,165323.0
2021-04-16 13:35:00,416.55,416.69,416.5,416.61,144404.0,392.2472,392.3791,392.2002,392.3037,144404.0
2021-04-16 13:40:00,416.6,416.7,416.54,416.69,293761.0,392.2943,392.3885,392.2378,392.3791,293761.0
2021-04-16 13:45:00,416.69,416.8,416.58,416.65,534855.0,392.3791,392.4827,392.2755,392.3414,534855.0
2021-04-16 13:50:00,416.65,416.67,416.52,416.56,276933.0,392.3414,392.3602,392.219,392.2567,276933.0
2021-04-16 13:55:00,416.56,416.61,416.49,416.5,320024.0,392.2567,392.3037,392.1907,392.2002,320024.0
2021-04-16 14:00:00,416.5,416.88,416.4,416.88,607852.0,392.2002,392.558,392.106,392.558,607852.0
2021-04-16 14:05:00,416.87,417.0,416.85,416.93,576880.0,392.5486,392.671,392.5297,392.6051,576880.0
2021-04-16 14:10:00,416.93,417.17,416.91,417.01,751967.0,392.6051,392.8311,392.5862,392.6804,751967.0
2021-04-16 14:15:00,417.02,417.12,416.94,416.96,479749.0,392.6898,392.784,392.6145,392.6333,479749.0
2021-04-16 14:20:00,416.96,417.12,416.88,417.06,437222.0,392.6333,392.784,392.558,392.7275,437222.0
2021-04-16 14:25:00,417.06,417.17,417.01,417.07,342420.0,392.7275,392.8311,392.6804,392.7369,342420.0
2021-04-16 14:30:00,417.08,417.23,417.07,417.21,405998.0,392.7463,392.8876,392.7369,392.8687,405998.0
2021-04-16 14:35:00,417.21,417.24,417.1,417.16,452936.0,392.8687,392.897,392.7652,392.8217,452936.0
2021-04-16 14:40:00,417.16,417.32,417.12,417.27,468692.0,392.8217,392.9723,392.784,392.9252,468692.0
2021-04-16 14:45:00,417.26,417.37,417.18,417.35,353414.0,392.9158,393.0194,392.8405,393.0006,353414.0
2021-04-16 14:50:00,417.36,417.49,417.33,417.44,552695.0,393.01,393.1324,392.9817,393.0853,552695.0
2021-04-16 14:55:00,417.44,417.46,417.37,417.44,351289.0,393.0853,393.1042,393.0194,393.0853,351289.0
2021-04-16 15:00:00,417.44,417.59,417.28,417.29,627128.0,393.0853,393.2266,392.9347,392.9441,627128.0
2021-04-16 15:05:00,417.29,417.38,417.26,417.3,562303.0,392.9441,393.0288,392.9158,392.9535,562303.0
2021-04-16 15:10:00,417.29,417.43,417.18,417.39,663341.0,392.9441,393.0759,392.8405,393.0382,663341.0
2021-04-16 15:15:00,417.38,417.45,417.29,417.34,447440.0,393.0288,393.0947,392.9441,392.9912,447440.0
2021-04-16 15:20:00,417.35,417.52,417.25,417.48,881938.0,393.0006,393.1607,392.9064,393.123,881938.0
2021-04-16 15:25:00,417.48,417.54,417.34,417.5,592096.0,393.123,393.1795,392.9912,393.1418,592096.0
2021-04-16 15:30:00,417.51,417.55,417.37,417.47,760120.0,393.1512,393.1889,393.0194,393.1136,760120.0
2021-04-16 15:35:00,417.46,417.79,417.43,417.75,1089767.0,393.1042,393.4149,393.0759,393.3772,1089767.0
2021-04-16 15:40:00,417.75,417.85,417.5,417.63,1333529.0,393.3772,393.4714,393.1418,393.2642,1333529.0
2021-04-16 15:45:00,417.62,417.65,417.33,417.5,2270917.0,393.2548,393.2831,392.9817,393.1418,2270917.0
2021-04-16 15:50:00,417.5,417.91,417.22,417.33,3586311.0,393.1418,393.5279,392.8782,392.9817,3586311.0
2021-04-16 15:55:00,417.33,417.4,417.1,417.3,4790614.0,392.9817,393.0477,392.7652,392.9535,4790614.0
2021-04-19 09:30:00,416.24,416.73,416.21,416.5,1502720.0,391.9553,392.4167,391.9271,392.2002,1502720.0
2021-04-19 09:35:00,416.5,416.62,416.42,416.42,563618.0,392.2002,392.3132,392.1248,392.1248,563618.0
2021-04-19 09:40:00,416.42,416.61,416.35,416.55,637903.0,392.1248,392.3037,392.0589,392.2472,637903.0
2021-04-19 09:45:00,416.56,416.73,416.52,416.65,551105.0,392.2567,392.4167,392.219,392.3414,551105.0
2021-04-19 09:50:00,416.66,416.74,416.52,416.62,461490.0,392.3508,392.4262,392.219,392.3132,461490.0
2021-04-19 09:55:00,416.63,416.74,416.52,416.62,447929.0,392.3226,392.4262,392.219,392.3132,447929.0
2021-04-19 10:00:00,416.62,416.67,415.7,415.77,1164123.0,392.3132,392.3602,391.4468,391.5128,1164123.0
2021-04-19 10:05:00,415.77,415.88,415.1,415.37,1747806.0,391.5128,391.6163,390.8818,391.1361,1747806.0
2021-04-19 10:10:00,415.37,415.44,415.07,415.38,1154551.0,391.1361,391.202,390.8536,391.1455,1154551.0
2021-04-19 10:15:00,415.37,415.7,415.11,415.63,824411.0,391.1361,391.4468,390.8913,391.3809,824411.0
2021-04-19 10:20:00,415.64,415.97,415.64,415.92,556584.0,391.3903,391.7011,391.3903,391.654,556584.0
2021-04-19 10:25:00,415.92,415.99,415.76,415.79,607552.0,391.654,391.7199,391.5033,391.5316,607552.0
2021-04-19 10:30:00,415.79,416.07,415.76,415.93,929539.0,391.5316,391.7953,391.5033,391.6634,929539.0
2021-04-19 10:35:00,415.93,416.03,415.84,415.91,394792.0,391.6634,391.7576,391.5787,391.6446,394792.0
2021-04-19 10:40:00,415.91,415.96,415.24,415.29,672389.0,391.6446,391.6917,391.0137,391.0608,672389.0
2021-04-19 10:45:00,415.29,415.29,414.38,414.69,2042197.0,391.0608,391.0608,390.2039,390.4958,2042197.0
2021-04-19 10:50:00,414.68,415.4,414.56,415.26,875053.0,390.4863,391.1643,390.3733,391.0325,875053.0
2021-04-19 10:55:00,415.26,415.53,415.17,415.35,572177.0,391.0325,391.2868,390.9478,391.1173,572177.0
2021-04-19 11:00:00,415.35,415.47,415.05,415.07,553603.0,391.1173,391.2303,390.8348,390.8536,553603.0
2021-04-19 11:05:00,415.06,415.55,414.88,415.4,545399.0,390.8442,391.3056,390.6747,391.1643,545399.0
2021-04-19 11:10:00,415.4,415.49,415.07,415.49,492741.0,391.1643,391.2491,390.8536,391.2491,492741.0
2021-04-19 11:15:00,415.49,415.7,415.22,415.6,414526.0,391.2491,391.4468,390.9948,391.3527,414526.0
2021-04-19 11:20:00,415.6,415.68,415.2,415.24,361959.0,391.3527,391.428,390.976,391.0137,361959.0
2021-04-19 11:25:00,415.24,415.71,415.11,415.64,467094.0,391.0137,391.4563,390.8913,391.3903,467094.0
2021-04-19 11:30:00,415.64,415.67,415.11,415.29,602136.0,391.3903,391.4186,390.8913,391.0608,602136.0
2021-04-19 11:35:00,415.28,415.33,415.04,415.11,375087.0,391.0513,391.0984,390.8253,390.8913,375087.0
2021-04-19 11:40:00,415.12,415.35,414.51,414.52,549763.0,390.9007,391.1173,390.3263,390.3357,549763.0
2021-04-19 11:45:00,414.53,415.0,414.24,414.83,892245.0,390.3451,390.7877,390.072,390.6276,892245.0
2021-04-19 11:50:00,414.83,415.36,414.82,415.28,788419.0,390.6276,391.1267,390.6182,391.0513,788419.0
2021-04-19 11:55:00,415.28,415.28,414.73,414.84,740964.0,391.0513,391.0513,390.5334,390.637,740964.0
2021-04-19 12:00:00,414.82,415.02,414.37,414.46,882622.0,390.6182,390.8065,390.1944,390.2792,882622.0
2021-04-19 12:05:00,414.46,415.04,414.29,415.0,1145294.0,390.2792,390.8253,390.1191,390.7877,1145294.0
2021-04-19 12:10:00,415.01,415.17,414.69,414.74,645598.0,390.7971,390.9478,390.4958,390.5428,645598.0
2021-04-19 12:15:00,414.75,415.2,414.74,415.09,374442.0,390.5523,390.976,390.5428,390.8724,374442.0
2021-04-19 12:20:00,415.09,415.26,414.9,414.94,363745.0,390.8724,391.0325,390.6935,390.7312,363745.0
2021-04-19 12:25:00,414.94,414.94,414.23,414.53,935230.0,390.7312,390.7312,390.0626,390.3451,935230.0
2021-04-19 12:30:00,414.54,414.63,414.14,414.27,911642.0,390.3545,390.4393,389.9779,390.1003,911642.0
2021-04-19 12:35:00,414.27,414.47,414.11,414.12,538056.0,390.1003,390.2886,389.9496,389.959,538056.0
2021-04-19 12:40:00,414.12,414.16,413.79,414.08,765219.0,389.959,389.9967,389.6483,389.9214,765219.0
2021-04-19 12:45:00,414.07,414.32,413.81,414.24,662073.0,389.9119,390.1474,389.6671,390.072,662073.0
2021-04-19 12:50:00,414.22,414.44,414.05,414.23,429421.0,390.0532,390.2604,389.8931,390.0626,429421.0
2021-04-19 12:55:00,414.24,414.3,414.02,414.21,251216.0,390.072,390.1285,389.8649,390.0438,251216.0
2021-04-19 13:00:00,414.21,414.62,414.04,414.55,609608.0,390.0438,390.4298,389.8837,390.3639,609608.0
2021-04-19 13:05:00,414.55,414.69,414.35,414.36,500440.0,390.3639,390.4958,390.1756,390.185,500440.0
2021-04-19 13:10:00,414.36,414.81,414.33,414.78,407008.0,390.185,390.6088,390.1568,390.5805,407008.0
2021-04-19 13:15:00,414.78,414.94,414.75,414.81,523456.0,390.5805,390.7312,390.5523,390.6088,523456.0
2021-04-19 13:20:00,414.82,414.93,414.63,414.75,386010.0,390.6182,390.7218,390.4393,390.5523,386010.0
2021-04-19 13:25:00,414.75,414.85,414.53,414.63,255999.0,390.5523,390.6464,390.3451,390.4393,255999.0
2021-04-19 13:30:00,414.61,414.83,414.42,414.72,323932.0,390.4204,390.6276,390.2415,390.524,323932.0
2021-04-19 13:35:00,414.71,415.09,414.71,415.0,515125.0,390.5146,390.8724,390.5146,390.7877,515125.0
2021-04-19 13:40:00,415.0,415.03,414.74,414.8,322008.0,390.7877,390.8159,390.5428,390.5993,322008.0
2021-04-19 13:45:00,414.81,414.91,414.66,414.78,325402.0,390.6088,390.7029,390.4675,390.5805,325402.0
2021-04-19 13:50:00,414.78,414.87,414.52,414.64,329503.0,390.5805,390.6653,390.3357,390.4487,329503.0
2021-04-19 13:55:00,414.66,414.88,414.56,414.67,328857.0,390.4675,390.6747,390.3733,390.4769,328857.0
2021-04-19 14:00:00,414.67,414.77,414.51,414.67,417312.0,390.4769,390.5711,390.3263,390.4769,417312.0
2021-04-19 14:05:00,414.66,414.89,414.38,414.48,531164.0,390.4675,390.6841,390.2039,390.298,531164.0
2021-04-19 14:10:00,414.48,414.75,414.43,414.71,326792.0,390.298,390.5523,390.2509,390.5146,326792.0
2021-04-19 14:15:00,414.72,414.92,414.7,414.82,296728.0,390.524,390.7123,390.5052,390.6182,296728.0
2021-04-19 14:20:00,414.83,415.09,414.7,415.05,370184.0,390.6276,390.8724,390.5052,390.8348,370184.0
2021-04-19 14:25:00,415.05,415.09,414.96,415.01,277398.0,390.8348,390.8724,390.75,390.7971,277398.0
2021-04-19 14:30:00,415.0,415.07,414.79,414.89,378847.0,390.7877,390.8536,390.5899,390.6841,378847.0
2021-04-19 14:35:00,414.88,414.93,414.37,414.5,463946.0,390.6747,390.7218,390.1944,390.3169,463946.0
2021-04-19 14:40:00,414.49,414.87,414.4,414.75,604506.0,390.3074,390.6653,390.2227,390.5523,604506.0
2021-04-19 14:45:00,414.74,415.09,414.58,415.0,370639.0,390.5428,390.8724,390.3922,390.7877,370639.0
2021-04-19 14:50:00,414.99,415.05,414.86,415.02,385426.0,390.7783,390.8348,390.6558,390.8065,385426.0
2021-04-19 14:55:00,415.04,415.12,414.98,415.08,373321.0,390.8253,390.9007,390.7688,390.863,373321.0
2021-04-19 15:00:00,415.08,415.08,414.83,414.99,436106.0,390.863,390.863,390.6276,390.7783,436106.0
2021-04-19 15:05:00,415.01,415.2,414.88,414.9,524854.0,390.7971,390.976,390.6747,390.6935,524854.0
2021-04-19 15:10:00,414.91,415.07,414.5,414.58,814576.0,390.7029,390.8536,390.3169,390.3922,814576.0
2021-04-19 15:15:00,414.59,414.73,414.35,414.44,798201.0,390.4016,390.5334,390.1756,390.2604,798201.0
2021-04-19 15:20:00,414.44,414.59,414.22,414.4,946069.0,390.2604,390.4016,390.0532,390.2227,946069.0
2021-04-19 15:25:00,414.4,414.48,414.22,414.33,613487.0,390.2227,390.298,390.0532,390.1568,613487.0
2021-04-19 15:30:00,414.32,414.5,414.14,414.37,1177539.0,390.1474,390.3169,389.9779,390.1944,1177539.0
2021-04-19 15:35:00,414.36,414.6,414.26,414.56,924007.0,390.185,390.411,390.0909,390.3733,924007.0
2021-04-19 15:40:00,414.56,414.94,414.51,414.86,1101018.0,390.3733,390.7312,390.3263,390.6558,1101018.0
2021-04-19 15:45:00,414.86,414.94,414.34,414.38,1441560.0,390.6558,390.7312,390.1662,390.2039,1441560.0
2021-04-19 15:50:00,414.38,414.7,414.28,414.55,1404301.0,390.2039,390.5052,390.1097,390.3639,1404301.0
2021-04-19 15:55:00,414.56,415.34,414.5,415.27,3398612.0,390.3733,391.1078,390.3169,391.0419,3398612.0
2021-04-20 09:30:00,413.91,414.2,413.81,413.93,1266557.0,389.7613,390.0344,389.6671,389.7801,1266557.0
2021-04-20 09:35:00,413.93,414.53,413.73,414.34,1026079.0,389.7801,390.3451,389.5918,390.1662,1026079.0
2021-04-20 09:40:00,414.33,414.45,414.07,414.33,619833.0,390.1568,390.2698,389.9119,390.1568,619833.0
2021-04-20 09:45:00,414.32,414.55,414.28,414.46,438332.0,390.1474,390.3639,390.1097,390.2792,438332.0
2021-04-20 09:50:00,414.46,414.65,414.12,414.61,845054.0,390.2792,390.4581,389.959,390.4204,845054.0
2021-04-20 09:55:00,414.61,414.68,414.32,414.34,511669.0,390.4204,390.4863,390.1474,390.1662,511669.0
2021-04-20 10:00:00,414.34,414.57,413.77,413.85,955920.0,390.1662,390.3828,389.6294,389.7048,955920.0
2021-04-20 10:05:00,413.84,414.3,413.8,413.97,816882.0,389.6954,390.1285,389.6577,389.8178,816882.0
2021-04-20 10:10:00,413.96,414.24,413.71,413.8,776556.0,389.8084,390.072,389.5729,389.6577,776556.0
2021-04-20 10:15:00,413.78,414.25,413.66,414.05,686924.0,389.6389,390.0814,389.5259,389.8931,686924.0
2021-04-20 10:20:00,414.06,414.09,413.86,414.05,384699.0,389.9025,389.9308,389.7142,389.8931,384699.0
2021-04-20 10:25:00,414.06,414.23,413.81,413.93,462758.0,389.9025,390.0626,389.6671,389.7801,462758.0
2021-04-20 10:30:00,413.92,413.93,413.24,413.42,1072081.0,389.7707,389.7801,389.1304,389.2999,1072081.0
2021-04-20 10:35:00,413.38,413.7,413.29,413.46,645893.0,389.2622,389.5635,389.1774,389.3375,645893.0
2021-04-20 10:40:00,413.46,413.47,412.63,412.85,1061527.0,389.3375,389.3469,388.556,388.7631,1061527.0
2021-04-20 10:45:00,412.85,412.87,412.41,412.42,979694.0,388.7631,388.7819,388.3488,388.3582,979694.0
2021-04-20 10:50:00,412.42,412.51,411.78,411.82,1363301.0,388.3582,388.443,387.7555,387.7932,1363301.0
2021-04-20 10:55:00,411.82,412.5,411.76,412.35,1581175.0,387.7932,388.4335,387.7367,388.2923,1581175.0
2021-04-20 11:00:00,412.35,412.46,411.87,412.34,1081854.0,388.2923,388.3959,387.8403,388.2829,1081854.0
2021-04-20 11:05:00,412.34,412.51,412.14,412.42,716899.0,388.2829,388.443,388.0945,388.3582,716899.0
2021-04-20 11:10:00,412.41,412.46,412.11,412.18,682327.0,388.3488,388.3959,388.0663,388.1322,682327.0
2021-04-20 11:15:00,412.17,412.33,411.48,411.58,1534558.0,388.1228,388.2735,387.473,387.5672,1534558.0
2021-04-20 11:20:00,411.58,411.74,411.12,411.21,1067237.0,387.5672,387.7179,387.134,387.2188,1067237.0
2021-04-20 11:25:00,411.21,411.74,411.21,411.58,1014955.0,387.2188,387.7179,387.2188,387.5672,1014955.0
2021-04-20 11:30:00,411.57,411.62,411.23,411.26,938997.0,387.5578,387.6049,387.2376,387.2659,938997.0
2021-04-20 11:35:00,411.26,411.35,410.62,411.09,1157859.0,387.2659,387.3506,386.6632,387.1058,1157859.0
2021-04-20 11:40:00,411.09,411.54,411.06,411.44,1352474.0,387.1058,387.5295,387.0776,387.4354,1352474.0
2021-04-20 11:45:00,411.44,411.65,411.3,411.63,652042.0,387.4354,387.6331,387.3035,387.6143,652042.0
2021-04-20 11:50:00,411.63,411.69,411.2,411.67,557369.0,387.6143,387.6708,387.2094,387.652,557369.0
2021-04-20 11:55:00,411.67,411.72,411.43,411.46,474924.0,387.652,387.699,387.426,387.4542,474924.0
2021-04-20 12:00:00,411.46,411.68,411.3,411.67,418558.0,387.4542,387.6614,387.3035,387.652,418558.0
2021-04-20 12:05:00,411.67,411.81,411.53,411.74,356634.0,387.652,387.7838,387.5201,387.7179,356634.0
2021-04-20 12:10:00,411.74,412.06,411.65,412.06,388558.0,387.7179,388.0192,387.6331,388.0192,388558.0
2021-04-20 12:15:00,412.05,412.22,411.99,412.22,476217.0,388.0098,388.1699,387.9533,388.1699,476217.0
2021-04-20 12:20:00,412.22,412.34,412.22,412.32,387867.0,388.1699,388.2829,388.1699,388.264,387867.0
2021-04-20 12:25:00,412.32,412.4,412.08,412.15,536414.0,388.264,388.3394,388.038,388.104,536414.0
2021-04-20 12:30:00,412.15,412.22,412.01,412.02,484211.0,388.104,388.1699,387.9721,387.9815,484211.0
2021-04-20 12:35:00,412.02,412.16,411.92,411.97,413303.0,387.9815,388.1134,387.8874,387.9345,413303.0
2021-04-20 12:40:00,411.97,411.98,411.67,411.7,432119.0,387.9345,387.9439,387.652,387.6802,432119.0
2021-04-20 12:45:00,411.69,411.73,411.53,411.54,303221.0,387.6708,387.7085,387.5201,387.5295,303221.0
2021-04-20 12:50:00,411.53,411.86,411.46,411.5,510197.0,387.5201,387.8309,387.4542,387.4919,510197.0
2021-04-20 12:55:00,411.5,412.09,411.49,412.03,447923.0,387.4919,388.0475,387.4825,387.991,447923.0
2021-04-20 13:00:00,412.02,412.04,411.65,411.88,383657.0,387.9815,388.0004,387.6331,387.8497,383657.0
2021-04-20 13:05:00,411.88,411.94,411.72,411.78,245888.0,387.8497,387.9062,387.699,387.7555,245888.0
2021-04-20 13:10:00,411.78,411.9,411.63,411.79,301881.0,387.7555,387.8685,387.6143,387.765,301881.0
2021-04-20 13:15:00,411.78,412.05,411.67,412.0,315934.0,387.7555,388.0098,387.652,387.9627,315934.0
2021-04-20 13:20:00,412.0,412.04,411.33,411.4,551835.0,387.9627,388.0004,387.3318,387.3977,551835.0
2021-04-20 13:25:00,411.4,411.44,411.25,411.29,412345.0,387.3977,387.4354,387.2565,387.2941,412345.0
2021-04-20 13:30:00,411.31,411.46,411.2,411.22,331360.0,387.313,387.4542,387.2094,387.2282,331360.0
2021-04-20 13:35:00,411.22,411.49,411.2,411.48,289065.0,387.2282,387.4825,387.2094,387.473,289065.0
2021-04-20 13:40:00,411.48,411.58,411.3,411.47,323878.0,387.473,387.5672,387.3035,387.4636,323878.0
2021-04-20 13:45:00,411.47,411.76,411.4,411.59,463875.0,387.4636,387.7367,387.3977,387.5766,463875.0
2021-04-20 13:50:00,411.59,411.96,411.53,411.7,809591.0,387.5766,387.925,387.5201,387.6802,809591.0
2021-04-20 13:55:00,411.7,411.95,411.64,411.91,379476.0,387.6802,387.9156,387.6237,387.878,379476.0
2021-04-20 14:00:00,411.9,411.97,411.77,411.94,422343.0,387.8685,387.9345,387.7461,387.9062,422343.0
2021-04-20 14:05:00,411.95,412.1,411.78,412.09,563989.0,387.9156,388.0569,387.7555,388.0475,563989.0
2021-04-20 14:10:00,412.08,412.1,411.86,412.0,278748.0,388.038,388.0569,387.8309,387.9627,278748.0
2021-04-20 14:15:00,411.99,412.0,411.78,411.83,272375.0,387.9533,387.9627,387.7555,387.8026,272375.0
2021-04-20 14:20:00,411.82,412.01,411.81,411.88,233527.0,387.7932,387.9721,387.7838,387.8497,233527.0
2021-04-20 14:25:00,411.87,411.88,411.5,411.54,293641.0,387.8403,387.8497,387.4919,387.5295,293641.0
2021-04-20 14:30:00,411.54,411.54,411.04,411.05,507625.0,387.5295,387.5295,387.0587,387.0681,507625.0
2021-04-20 14:35:00,411.05,411.22,410.96,411.08,485601.0,387.0681,387.2282,386.9834,387.0964,485601.0
2021-04-20 14:40:00,411.06,411.23,411.01,411.21,312607.0,387.0776,387.2376,387.0305,387.2188,312607.0
2021-04-20 14:45:00,411.2,411.29,411.07,411.27,325040.0,387.2094,387.2941,387.087,387.2753,325040.0
2021-04-20 14:50:00,411.27,411.54,411.14,411.18,490519.0,387.2753,387.5295,387.1529,387.1905,490519.0
2021-04-20 14:55:00,411.18,411.18,410.59,410.85,744199.0,387.1905,387.1905,386.635,386.8798,744199.0
2021-04-20 15:00:00,410.85,411.4,410.84,411.33,731803.0,386.8798,387.3977,386.8704,387.3318,731803.0
2021-04-20 15:05:00,411.33,411.63,411.29,411.59,472831.0,387.3318,387.6143,387.2941,387.5766,472831.0
2021-04-20 15:10:00,411.59,411.85,411.51,411.83,402377.0,387.5766,387.8215,387.5013,387.8026,402377.0
2021-04-20 15:15:00,411.83,411.98,411.7,411.73,516588.0,387.8026,387.9439,387.6802,387.7085,516588.0
2021-04-20 15:20:00,411.74,411.99,411.73,411.96,477360.0,387.7179,387.9533,387.7085,387.925,477360.0
2021-04-20 15:25:00,411.96,412.02,411.79,411.9,552146.0,387.925,387.9815,387.765,387.8685,552146.0
2021-04-20 15:30:00,411.91,412.14,411.8,412.12,783223.0,387.878,388.0945,387.7744,388.0757,783223.0
2021-04-20 15:35:00,412.12,412.22,411.88,412.06,715769.0,388.0757,388.1699,387.8497,388.0192,715769.0
2021-04-20 15:40:00,412.05,412.59,412.05,412.52,951439.0,388.0098,388.5183,388.0098,388.4524,951439.0
2021-04-20 15:45:00,412.52,412.67,412.35,412.56,1183850.0,388.4524,388.5936,388.2923,388.49,1183850.0
2021-04-20 15:50:00,412.56,412.61,412.27,412.42,1407870.0,388.49,388.5371,388.217,388.3582,1407870.0
2021-04-20 15:55:00,412.43,412.51,412.08,412.22,3557689.0,388.3676,388.443,388.038,388.1699,3557689.0
2021-04-21 09:30:00,411.51,411.87,411.38,411.52,1259538.0,387.5013,387.8403,387.3789,387.5107,1259538.0
2021-04-21 09:35:00,411.52,411.86,411.36,411.59,1150292.0,387.5107,387.8309,387.36,387.5766,1150292.0
2021-04-21 09:40:00,411.59,412.14,411.43,412.09,1101007.0,387.5766,388.0945,387.426,388.0475,1101007.0
2021-04-21 09:45:00,412.08,412.89,412.02,412.76,1051921.0,388.038,388.8008,387.9815,388.6784,1051921.0
2021-04-21 09:50:00,412.76,413.11,412.75,412.92,1106805.0,388.6784,389.0079,388.669,388.829,1106805.0
2021-04-21 09:55:00,412.92,413.43,412.83,413.41,742020.0,388.829,389.3093,388.7443,389.2904,742020.0
2021-04-21 10:00:00,413.41,413.55,413.26,413.27,913866.0,389.2904,389.4223,389.1492,389.1586,913866.0
2021-04-21 10:05:00,413.28,413.35,413.05,413.22,764462.0,389.168,389.2339,388.9514,389.1115,764462.0
2021-04-21 10:10:00,413.22,413.41,413.12,413.15,810797.0,389.1115,389.2904,389.0174,389.0456,810797.0
2021-04-21 10:15:00,413.16,413.52,412.99,413.29,693341.0,389.055,389.394,388.8949,389.1774,693341.0
2021-04-21 10:20:00,413.28,413.82,413.09,413.82,848237.0,389.168,389.6765,388.9891,389.6765,848237.0
2021-04-21 10:25:00,413.81,414.1,413.75,413.98,807641.0,389.6671,389.9402,389.6106,389.8272,807641.0
2021-04-21 10:30:00,413.98,414.03,413.48,413.59,679797.0,389.8272,389.8743,389.3564,389.4599,679797.0
2021-04-21 10:35:00,413.6,413.89,413.55,413.6,478093.0,389.4694,389.7424,389.4223,389.4694,478093.0
2021-04-21 10:40:00,413.6,413.83,413.58,413.81,400581.0,389.4694,389.6859,389.4505,389.6671,400581.0
2021-04-21 10:45:00,413.84,413.92,413.63,413.74,462901.0,389.6954,389.7707,389.4976,389.6012,462901.0
2021-04-21 10:50:00,413.73,413.83,413.54,413.58,626223.0,389.5918,389.6859,389.4129,389.4505,626223.0
2021-04-21 10:55:00,413.58,413.79,413.43,413.77,573365.0,389.4505,389.6483,389.3093,389.6294,573365.0
2021-04-21 11:00:00,413.77,414.18,413.61,414.07,634492.0,389.6294,390.0155,389.4788,389.9119,634492.0
2021-04-21 11:05:00,414.06,414.1,413.88,413.97,588518.0,389.9025,389.9402,389.733,389.8178,588518.0
2021-04-21 11:10:00,413.97,414.34,413.91,414.18,710491.0,389.8178,390.1662,389.7613,390.0155,710491.0
2021-04-21 11:15:00,414.18,414.3,414.16,414.19,503428.0,390.0155,390.1285,389.9967,390.0249,503428.0
2021-04-21 11:20:00,414.2,414.25,414.02,414.07,608278.0,390.0344,390.0814,389.8649,389.9119,608278.0
2021-04-21 11:25:00,414.07,414.26,414.04,414.2,576691.0,389.9119,390.0909,389.8837,390.0344,576691.0
2021-04-21 11:30:00,414.2,414.5,414.16,414.46,792655.0,390.0344,390.3169,389.9967,390.2792,792655.0
2021-04-21 11:35:00,414.46,414.47,414.27,414.39,557337.0,390.2792,390.2886,390.1003,390.2133,557337.0
2021-04-21 11:40:00,414.4,414.56,414.36,414.56,431019.0,390.2227,390.3733,390.185,390.3733,431019.0
2021-04-21 11:45:00,414.55,414.59,414.44,414.54,342801.0,390.3639,390.4016,390.2604,390.3545,342801.0
2021-04-21 11:50:00,414.54,414.65,414.48,414.63,344960.0,390.3545,390.4581,390.298,390.4393,344960.0
2021-04-21 11:55:00,414.63,414.93,414.63,414.89,881853.0,390.4393,390.7218,390.4393,390.6841,881853.0
2021-04-21 12:00:00,414.89,414.92,414.77,414.87,334050.0,390.6841,390.7123,390.5711,390.6653,334050.0
2021-04-21 12:05:00,414.88,414.88,414.69,414.8,358011.0,390.6747,390.6747,390.4958,390.5993,358011.0
2021-04-21 12:10:00,414.8,414.83,414.7,414.73,269161.0,390.5993,390.6276,390.5052,390.5334,269161.0
2021-04-21 12:15:00,414.73,414.87,414.67,414.85,343016.0,390.5334,390.6653,390.4769,390.6464,343016.0
2021-04-21 12:20:00,414.85,414.86,414.72,414.73,277519.0,390.6464,390.6558,390.524,390.5334,277519.0
2021-04-21 12:25:00,414.74,414.76,414.5,414.53,366451.0,390.5428,390.5617,390.3169,390.3451,366451.0
2021-04-21 12:30:00,414.52,414.64,414.46,414.49,432463.0,390.3357,390.4487,390.2792,390.3074,432463.0
2021-04-21 12:35:00,414.5,414.58,414.48,414.56,394594.0,390.3169,390.3922,390.298,390.3733,394594.0
2021-04-21 12:40:00,414.57,414.68,414.55,414.6,431417.0,390.3828,390.4863,390.3639,390.411,431417.0
2021-04-21 12:45:00,414.6,414.68,414.42,414.45,330192.0,390.411,390.4863,390.2415,390.2698,330192.0
2021-04-21 12:50:00,414.46,414.59,414.41,414.47,288392.0,390.2792,390.4016,390.2321,390.2886,288392.0
2021-04-21 12:55:00,414.47,414.54,414.36,414.47,320397.0,390.2886,390.3545,390.185,390.2886,320397.0
2021-04-21 13:00:00,414.46,414.64,414.45,414.57,327180.0,390.2792,390.4487,390.2698,390.3828,327180.0
2021-04-21 13:05:00,414.56,414.78,414.48,414.74,267181.0,390.3733,390.5805,390.298,390.5428,267181.0
2021-04-21 13:10:00,414.74,414.83,414.67,414.78,235415.0,390.5428,390.6276,390.4769,390.5805,235415.0
2021-04-21 13:15:00,414.78,414.9,414.69,414.87,283516.0,390.5805,390.6935,390.4958,390.6653,283516.0
2021-04-21 13:20:00,414.87,414.94,414.82,414.89,274510.0,390.6653,390.7312,390.6182,390.6841,274510.0
2021-04-21 13:25:00,414.9,414.9,414.7,414.71,270605.0,390.6935,390.6935,390.5052,390.5146,270605.0
2021-04-21 13:30:00,414.71,414.94,414.7,414.85,267890.0,390.5146,390.7312,390.5052,390.6464,267890.0
2021-04-21 13:35:00,414.85,414.87,414.75,414.83,228432.0,390.6464,390.6653,390.5523,390.6276,228432.0
2021-04-21 13:40:00,414.83,414.88,414.78,414.79,300555.0,390.6276,390.6747,390.5805,390.5899,300555.0
2021-04-21 13:45:00,414.79,414.88,414.75,414.77,199939.0,390.5899,390.6747,390.5523,390.5711,199939.0
2021-04-21 13:50:00,414.77,414.89,414.73,414.84,186708.0,390.5711,390.6841,390.5334,390.637,186708.0
2021-04-21 13:55:00,414.84,414.93,414.84,414.92,277066.0,390.637,390.7218,390.637,390.7123,277066.0
2021-04-21 14:00:00,414.92,415.19,414.91,415.08,665464.0,390.7123,390.9666,390.7029,390.863,665464.0
2021-04-21 14:05:00,415.09,415.19,415.06,415.12,391157.0,390.8724,390.9666,390.8442,390.9007,391157.0
2021-04-21 14:10:00,415.11,415.2,415.05,415.18,207652.0,390.8913,390.976,390.8348,390.9572,207652.0
2021-04-21 14:15:00,415.17,415.26,415.09,415.1,360506.0,390.9478,391.0325,390.8724,390.8818,360506.0
2021-04-21 14:20:00,415.1,415.12,414.86,414.87,259299.0,390.8818,390.9007,390.6558,390.6653,259299.0
2021-04-21 14:25:00,414.88,415.05,414.83,414.94,205850.0,390.6747,390.8348,390.6276,390.7312,205850.0
2021-04-21 14:30:00,414.94,415.15,414.92,415.12,205195.0,390.7312,390.9289,390.7123,390.9007,205195.0
2021-04-21 14:35:00,415.11,415.19,415.06,415.1,184112.0,390.8913,390.9666,390.8442,390.8818,184112.0
2021-04-21 14:40:00,415.11,415.14,414.81,414.84,366958.0,390.8913,390.9195,390.6088,390.637,366958.0
2021-04-21 14:45:00,414.85,414.96,414.76,414.88,339795.0,390.6464,390.75,390.5617,390.6747,339795.0
2021-04-21 14:50:00,414.88,415.0,414.82,414.99,227478.0,390.6747,390.7877,390.6182,390.7783,227478.0
2021-04-21 14:55:00,415.0,415.0,414.83,414.96,250576.0,390.7877,390.7877,390.6276,390.75,250576.0
2021-04-21 15:00:00,414.95,415.03,414.82,414.94,341146.0,390.7406,390.8159,390.6182,390.7312,341146.0
2021-04-21 15:05:00,414.95,414.99,414.84,414.91,225879.0,390.7406,390.7783,390.637,390.7029,225879.0
2021-04-21 15:10:00,414.91,415.2,414.87,415.15,467761.0,390.7029,390.976,390.6653,390.9289,467761.0
2021-04-21 15:15:00,415.14,415.19,414.97,415.17,437617.0,390.9195,390.9666,390.7594,390.9478,437617.0
2021-04-21 15:20:00,415.18,415.21,415.11,415.2,537964.0,390.9572,390.9854,390.8913,390.976,537964.0
2021-04-21 15:25:00,415.19,415.24,415.13,415.13,733516.0,390.9666,391.0137,390.9101,390.9101,733516.0
2021-04-21 15:30:00,415.14,415.81,415.13,415.8,1742662.0,390.9195,391.5504,390.9101,391.541,1742662.0
2021-04-21 15:35:00,415.8,415.97,415.74,415.75,1202022.0,391.541,391.7011,391.4845,391.4939,1202022.0
2021-04-21 15:40:00,415.75,415.96,415.7,415.94,1243435.0,391.4939,391.6917,391.4468,391.6728,1243435.0
2021-04-21 15:45:00,415.94,416.2,415.91,416.18,2342733.0,391.6728,391.9177,391.6446,391.8988,2342733.0
2021-04-21 15:50:00,416.18,416.29,415.84,416.09,2305366.0,391.8988,392.0024,391.5787,391.8141,2305366.0
2021-04-21 15:55:00,416.09,416.2,415.9,416.08,4129835.0,391.8141,391.9177,391.6352,391.8047,4129835.0
2021-04-22 09:30:00,415.88,415.91,415.1,415.21,1568122.0,391.6163,391.6446,390.8818,390.9854,1568122.0
2021-04-22 09:35:00,415.21,415.4,415.0,415.11,886471.0,390.9854,391.1643,390.7877,390.8913,886471.0
2021-04-22 09:40:00,415.1,415.18,414.71,414.94,793693.0,390.8818,390.9572,390.5146,390.7312,793693.0
2021-04-22 09:45:00,414.94,415.08,414.76,415.04,664881.0,390.7312,390.863,390.5617,390.8253,664881.0
2021-04-22 09:50:00,415.05,415.25,414.8,414.97,851435.0,390.8348,391.0231,390.5993,390.7594,851435.0
2021-04-22 09:55:00,414.98,415.37,414.92,415.29,953281.0,390.7688,391.1361,390.7123,391.0608,953281.0
2021-04-22 10:00:00,415.29,415.29,414.53,414.8,1039678.0,391.0608,391.0608,390.3451,390.5993,1039678.0
2021-04-22 10:05:00,414.78,415.48,414.74,415.46,830787.0,390.5805,391.2397,390.5428,391.2208,830787.0
2021-04-22 10:10:00,415.46,415.53,415.25,415.39,471755.0,391.2208,391.2868,391.0231,391.1549,471755.0
2021-04-22 10:15:00,415.4,415.45,414.99,415.17,550244.0,391.1643,391.2114,390.7783,390.9478,550244.0
2021-04-22 10:20:00,415.17,415.29,414.98,415.18,516163.0,390.9478,391.0608,390.7688,390.9572,516163.0
2021-04-22 10:25:00,415.18,415.5,415.18,415.33,358262.0,390.9572,391.2585,390.9572,391.0984,358262.0
2021-04-22 10:30:00,415.34,415.96,415.29,415.92,719774.0,391.1078,391.6917,391.0608,391.654,719774.0
2021-04-22 10:35:00,415.93,415.95,415.66,415.8,628924.0,391.6634,391.6823,391.4092,391.541,628924.0
2021-04-22 10:40:00,415.79,415.93,415.68,415.78,605395.0,391.5316,391.6634,391.428,391.5222,605395.0
2021-04-22 10:45:00,415.78,416.03,415.75,415.99,307252.0,391.5222,391.7576,391.4939,391.7199,307252.0
2021-04-22 10:50:00,416.0,416.16,415.8,416.0,494760.0,391.7293,391.88,391.541,391.7293,494760.0
2021-04-22 10:55:00,416.0,416.0,415.74,415.86,329676.0,391.7293,391.7293,391.4845,391.5975,329676.0
2021-04-22 11:00:00,415.87,416.05,415.82,415.88,241051.0,391.6069,391.7764,391.5598,391.6163,241051.0
2021-04-22 11:05:00,415.88,416.26,415.86,416.22,412203.0,391.6163,391.9742,391.5975,391.9365,412203.0
2021-04-22 11:10:00,416.21,416.21,415.99,416.08,276403.0,391.9271,391.9271,391.7199,391.8047,276403.0
2021-04-22 11:15:00,416.09,416.13,416.01,416.09,287592.0,391.8141,391.8518,391.7388,391.8141,287592.0
2021-04-22 11:20:00,416.09,416.21,415.96,416.1,432401.0,391.8141,391.9271,391.6917,391.8235,432401.0
2021-04-22 11:25:00,416.1,416.2,415.88,415.88,506503.0,391.8235,391.9177,391.6163,391.6163,506503.0
2021-04-22 11:30:00,415.89,416.38,415.71,416.36,774323.0,391.6258,392.0872,391.4563,392.0683,774323.0
2021-04-22 11:35:00,416.35,416.45,416.14,416.18,375964.0,392.0589,392.1531,391.8612,391.8988,375964.0
2021-04-22 11:40:00,416.17,416.2,416.07,416.19,324459.0,391.8894,391.9177,391.7953,391.9083,324459.0
2021-04-22 11:45:00,416.19,416.19,416.03,416.11,196764.0,391.9083,391.9083,391.7576,391.8329,196764.0
2021-04-22 11:50:00,416.1,416.28,416.1,416.17,168697.0,391.8235,391.993,391.8235,391.8894,168697.0
2021-04-22 11:55:00,416.18,416.24,416.0,416.08,201741.0,391.8988,391.9553,391.7293,391.8047,201741.0
2021-04-22 12:00:00,416.1,416.13,415.94,415.96,237478.0,391.8235,391.8518,391.6728,391.6917,237478.0
2021-04-22 12:05:00,415.96,415.97,415.77,415.83,333501.0,391.6917,391.7011,391.5128,391.5693,333501.0
2021-04-22 12:10:00,415.83,415.91,415.77,415.88,308373.0,391.5693,391.6446,391.5128,391.6163,308373.0
2021-04-22 12:15:00,415.89,416.1,415.86,416.07,305227.0,391.6258,391.8235,391.5975,391.7953,305227.0
2021-04-22 12:20:00,416.07,416.33,416.07,416.33,302175.0,391.7953,392.0401,391.7953,392.0401,302175.0
2021-04-22 12:25:00,416.33,416.38,416.27,416.36,228685.0,392.0401,392.0872,391.9836,392.0683,228685.0
2021-04-22 12:30:00,416.36,416.56,416.36,416.53,361913.0,392.0683,392.2567,392.0683,392.2284,361913.0
2021-04-22 12:35:00,416.52,416.64,416.52,416.59,368122.0,392.219,392.332,392.219,392.2849,368122.0
2021-04-22 12:40:00,416.59,416.64,416.51,416.52,350927.0,392.2849,392.332,392.2096,392.219,350927.0
2021-04-22 12:45:00,416.51,416.6,416.5,416.59,251451.0,392.2096,392.2943,392.2002,392.2849,251451.0
2021-04-22 12:50:00,416.58,416.64,416.51,416.56,242538.0,392.2755,392.332,392.2096,392.2567,242538.0
2021-04-22 12:55:00,416.56,416.76,416.53,416.75,439765.0,392.2567,392.445,392.2284,392.4356,439765.0
2021-04-22 13:00:00,416.75,416.78,416.67,416.67,301652.0,392.4356,392.4638,392.3602,392.3602,301652.0
2021-04-22 13:05:00,416.67,416.73,414.6,415.06,3943747.0,392.3602,392.4167,390.411,390.8442,3943747.0
2021-04-22 13:10:00,415.06,415.07,413.62,414.72,3432666.0,390.8442,390.8536,389.4882,390.524,3432666.0
2021-04-22 13:15:00,414.71,414.76,413.21,413.3,1873813.0,390.5146,390.5617,389.1021,389.1869,1873813.0
2021-04-22 13:20:00,413.3,414.44,413.15,414.29,2839155.0,389.1869,390.2604,389.0456,390.1191,2839155.0
2021-04-22 13:25:00,414.28,414.84,413.91,414.68,1263636.0,390.1097,390.637,389.7613,390.4863,1263636.0
2021-04-22 13:30:00,414.68,414.76,414.09,414.75,1062976.0,390.4863,390.5617,389.9308,390.5523,1062976.0
2021-04-22 13:35:00,414.74,414.74,413.97,414.27,864016.0,390.5428,390.5428,389.8178,390.1003,864016.0
2021-04-22 13:40:00,414.26,414.27,412.75,412.78,1353426.0,390.0909,390.1003,388.669,388.6972,1353426.0
2021-04-22 13:45:00,412.78,413.29,412.38,412.62,1815453.0,388.6972,389.1774,388.3205,388.5465,1815453.0
2021-04-22 13:50:00,412.61,412.67,411.77,411.78,2335272.0,388.5371,388.5936,387.7461,387.7555,2335272.0
2021-04-22 13:55:00,411.78,412.28,411.5,411.82,2293212.0,387.7555,388.2264,387.4919,387.7932,2293212.0
2021-04-22 14:00:00,411.83,411.84,411.13,411.52,2342902.0,387.8026,387.812,387.1435,387.5107,2342902.0
2021-04-22 14:05:00,411.52,412.35,411.21,412.2,2186585.0,387.5107,388.2923,387.2188,388.151,2186585.0
2021-04-22 14:10:00,412.18,412.53,411.85,412.49,1165898.0,388.1322,388.4618,387.8215,388.4241,1165898.0
2021-04-22 14:15:00,412.49,412.53,412.18,412.49,1132275.0,388.4241,388.4618,388.1322,388.4241,1132275.0
2021-04-22 14:20:00,412.49,412.54,412.07,412.3,755358.0,388.4241,388.4712,388.0286,388.2452,755358.0
2021-04-22 14:25:00,412.29,413.08,412.1,413.08,1108238.0,388.2358,388.9797,388.0569,388.9797,1108238.0
2021-04-22 14:30:00,413.07,413.09,412.77,412.88,925507.0,388.9703,388.9891,388.6878,388.7914,925507.0
2021-04-22 14:35:00,412.87,413.12,412.76,412.92,798809.0,388.7819,389.0174,388.6784,388.829,798809.0
2021-04-22 14:40:00,412.92,413.39,412.8,413.39,679246.0,388.829,389.2716,388.716,389.2716,679246.0
2021-04-22 14:45:00,413.39,413.45,413.01,413.16,788966.0,389.2716,389.3281,388.9138,389.055,788966.0
2021-04-22 14:50:00,413.16,413.35,412.86,413.07,771317.0,389.055,389.2339,388.7725,388.9703,771317.0
2021-04-22 14:55:00,413.07,413.39,412.96,413.0,641671.0,388.9703,389.2716,388.8667,388.9044,641671.0
2021-04-22 15:00:00,413.0,413.44,412.88,413.19,661252.0,388.9044,389.3187,388.7914,389.0833,661252.0
2021-04-22 15:05:00,413.19,413.21,412.24,412.31,926987.0,389.0833,389.1021,388.1887,388.2546,926987.0
2021-04-22 15:10:00,412.32,412.59,412.24,412.36,822298.0,388.264,388.5183,388.1887,388.3017,822298.0
2021-04-22 15:15:00,412.38,412.4,411.84,412.12,1279450.0,388.3205,388.3394,387.812,388.0757,1279450.0
2021-04-22 15:20:00,412.12,412.29,411.79,411.82,979785.0,388.0757,388.2358,387.765,387.7932,979785.0
2021-04-22 15:25:00,411.82,412.19,411.75,412.18,1076618.0,387.7932,388.1416,387.7273,388.1322,1076618.0
2021-04-22 15:30:00,412.17,412.69,412.09,412.64,1091755.0,388.1228,388.6125,388.0475,388.5654,1091755.0
2021-04-22 15:35:00,412.63,412.83,412.35,412.47,1163775.0,388.556,388.7443,388.2923,388.4053,1163775.0
2021-04-22 15:40:00,412.47,412.76,412.22,412.25,1445751.0,388.4053,388.6784,388.1699,388.1981,1445751.0
2021-04-22 15:45:00,412.28,413.05,412.2,412.3,1858138.0,388.2264,388.9514,388.151,388.2452,1858138.0
2021-04-22 15:50:00,412.33,412.7,412.17,412.39,2540092.0,388.2735,388.6219,388.1228,388.33,2540092.0
2021-04-22 15:55:00,412.39,412.6,412.06,412.32,3930555.0,388.33,388.5277,388.0192,388.264,3930555.0
2021-04-23 09:30:00,412.87,413.38,412.79,413.33,1349715.0,388.7819,389.2622,388.7066,389.2151,1349715.0
2021-04-23 09:35:00,413.33,413.45,413.06,413.21,1017499.0,389.2151,389.3281,388.9609,389.1021,1017499.0
2021-04-23 09:40:00,413.21,413.3,413.04,413.29,522640.0,389.1021,389.1869,388.942,389.1774,522640.0
2021-04-23 09:45:00,413.29,413.57,412.94,413.54,820608.0,389.1774,389.4411,388.8479,389.4129,820608.0
2021-04-23 09:50:00,413.54,414.05,413.5,414.0,773558.0,389.4129,389.8931,389.3752,389.846,773558.0
2021-04-23 09:55:00,414.0,414.2,413.89,414.18,661955.0,389.846,390.0344,389.7424,390.0155,661955.0
2021-04-23 10:00:00,414.19,414.41,414.11,414.35,653940.0,390.0249,390.2321,389.9496,390.1756,653940.0
2021-04-23 10:05:00,414.34,414.47,414.27,414.35,668727.0,390.1662,390.2886,390.1003,390.1756,668727.0
2021-04-23 10:10:00,414.35,414.46,414.31,414.42,580507.0,390.1756,390.2792,390.1379,390.2415,580507.0
2021-04-23 10:15:00,414.42,414.45,414.18,414.22,512141.0,390.2415,390.2698,390.0155,390.0532,512141.0
2021-04-23 10:20:00,414.22,414.34,414.11,414.28,477850.0,390.0532,390.1662,389.9496,390.1097,477850.0
2021-04-23 10:25:00,414.29,414.41,414.23,414.35,343480.0,390.1191,390.2321,390.0626,390.1756,343480.0
2021-04-23 10:30:00,414.35,415.12,414.23,415.0,1093100.0,390.1756,390.9007,390.0626,390.7877,1093100.0
2021-04-23 10:35:00,415.01,415.23,414.95,415.07,882417.0,390.7971,391.0043,390.7406,390.8536,882417.0
2021-04-23 10:40:00,415.07,415.27,415.05,415.06,471454.0,390.8536,391.0419,390.8348,390.8442,471454.0
2021-04-23 10:45:00,415.06,415.46,414.98,415.28,584614.0,390.8442,391.2208,390.7688,391.0513,584614.0
2021-04-23 10:50:00,415.29,415.51,415.21,415.5,440377.0,391.0608,391.2679,390.9854,391.2585,440377.0
2021-04-23 10:55:00,415.5,416.02,415.49,415.97,1160509.0,391.2585,391.7482,391.2491,391.7011,1160509.0
2021-04-23 11:00:00,415.96,416.01,415.65,415.75,740613.0,391.6917,391.7388,391.3998,391.4939,740613.0
2021-04-23 11:05:00,415.75,415.95,415.61,415.63,600386.0,391.4939,391.6823,391.3621,391.3809,600386.0
2021-04-23 11:10:00,415.63,415.96,415.61,415.95,550661.0,391.3809,391.6917,391.3621,391.6823,550661.0
2021-04-23 11:15:00,415.95,416.32,415.95,416.21,886037.0,391.6823,392.0307,391.6823,391.9271,886037.0
2021-04-23 11:20:00,416.22,416.34,416.12,416.18,494257.0,391.9365,392.0495,391.8423,391.8988,494257.0
2021-04-23 11:25:00,416.18,416.3,416.14,416.15,521165.0,391.8988,392.0118,391.8612,391.8706,521165.0
2021-04-23 11:30:00,416.16,416.31,416.15,416.22,528175.0,391.88,392.0212,391.8706,391.9365,528175.0
2021-04-23 11:35:00,416.22,416.28,416.15,416.19,342271.0,391.9365,391.993,391.8706,391.9083,342271.0
2021-04-23 11:40:00,416.19,416.27,416.01,416.16,463792.0,391.9083,391.9836,391.7388,391.88,463792.0
2021-04-23 11:45:00,416.16,416.48,416.14,416.44,440312.0,391.88,392.1813,391.8612,392.1437,440312.0
2021-04-23 11:50:00,416.43,416.47,416.3,416.44,280558.0,392.1342,392.1719,392.0118,392.1437,280558.0
2021-04-23 11:55:00,416.44,416.47,416.24,416.25,331963.0,392.1437,392.1719,391.9553,391.9648,331963.0
2021-04-23 12:00:00,416.25,416.45,416.25,416.41,241603.0,391.9648,392.1531,391.9648,392.1154,241603.0
2021-04-23 12:05:00,416.41,416.55,416.39,416.5,347468.0,392.1154,392.2472,392.0966,392.2002,347468.0
2021-04-23 12:10:00,416.5,416.51,416.35,416.36,153953.0,392.2002,392.2096,392.0589,392.0683,153953.0
2021-04-23 12:15:00,416.36,416.51,416.35,416.48,207711.0,392.0683,392.2096,392.0589,392.1813,207711.0
2021-04-23 12:20:00,416.48,416.54,416.4,416.5,235219.0,392.1813,392.2378,392.106,392.2002,235219.0
2021-04-23 12:25:00,416.5,416.5,416.37,416.42,287530.0,392.2002,392.2002,392.0777,392.1248,287530.0
2021-04-23 12:30:00,416.42,416.66,416.4,416.61,437221.0,392.1248,392.3508,392.106,392.3037,437221.0
2021-04-23 12:35:00,416.62,416.66,416.5,416.54,280318.0,392.3132,392.3508,392.2002,392.2378,280318.0
2021-04-23 12:40:00,416.54,416.85,416.53,416.78,513038.0,392.2378,392.5297,392.2284,392.4638,513038.0
2021-04-23 12:45:00,416.78,417.19,416.74,417.17,699673.0,392.4638,392.8499,392.4262,392.8311,699673.0
2021-04-23 12:50:00,417.17,417.28,417.16,417.26,497352.0,392.8311,392.9347,392.8217,392.9158,497352.0
2021-04-23 12:55:00,417.26,417.28,417.03,417.1,533600.0,392.9158,392.9347,392.6992,392.7652,533600.0
2021-04-23 13:00:00,417.1,417.18,416.96,416.99,377640.0,392.7652,392.8405,392.6333,392.6616,377640.0
2021-04-23 13:05:00,417.0,417.16,416.98,417.1,271665.0,392.671,392.8217,392.6522,392.7652,271665.0
2021-04-23 13:10:00,417.1,417.18,417.04,417.09,241362.0,392.7652,392.8405,392.7087,392.7557,241362.0
2021-04-23 13:15:00,417.08,417.15,417.04,417.06,329063.0,392.7463,392.8122,392.7087,392.7275,329063.0
2021-04-23 13:20:00,417.06,417.09,416.99,417.02,242304.0,392.7275,392.7557,392.6616,392.6898,242304.0
2021-04-23 13:25:00,417.01,417.06,416.9,417.05,277332.0,392.6804,392.7275,392.5768,392.7181,277332.0
2021-04-23 13:30:00,417.05,417.18,417.04,417.15,230494.0,392.7181,392.8405,392.7087,392.8122,230494.0
2021-04-23 13:35:00,417.15,417.25,417.13,417.23,270573.0,392.8122,392.9064,392.7934,392.8876,270573.0
2021-04-23 13:40:00,417.23,417.38,417.22,417.28,351358.0,392.8876,393.0288,392.8782,392.9347,351358.0
2021-04-23 13:45:00,417.28,417.28,417.09,417.13,356141.0,392.9347,392.9347,392.7557,392.7934,356141.0
2021-04-23 13:50:00,417.12,417.15,416.99,417.03,372936.0,392.784,392.8122,392.6616,392.6992,372936.0
2021-04-23 13:55:00,417.02,417.1,417.0,417.02,226954.0,392.6898,392.7652,392.671,392.6898,226954.0
2021-04-23 14:00:00,417.02,417.16,416.98,417.1,518601.0,392.6898,392.8217,392.6522,392.7652,518601.0
2021-04-23 14:05:00,417.11,417.25,417.08,417.18,524903.0,392.7746,392.9064,392.7463,392.8405,524903.0
2021-04-23 14:10:00,417.18,417.26,417.13,417.13,248736.0,392.8405,392.9158,392.7934,392.7934,248736.0
2021-04-23 14:15:00,417.14,417.18,416.94,416.98,315533.0,392.8028,392.8405,392.6145,392.6522,315533.0
2021-04-23 14:20:00,416.98,417.04,416.93,416.95,267799.0,392.6522,392.7087,392.6051,392.6239,267799.0
2021-04-23 14:25:00,416.95,417.03,416.75,417.02,419853.0,392.6239,392.6992,392.4356,392.6898,419853.0
2021-04-23 14:30:00,417.02,417.1,416.99,417.06,314247.0,392.6898,392.7652,392.6616,392.7275,314247.0
2021-04-23 14:35:00,417.06,417.08,416.93,417.05,244507.0,392.7275,392.7463,392.6051,392.7181,244507.0
2021-04-23 14:40:00,417.04,417.22,417.04,417.18,388936.0,392.7087,392.8782,392.7087,392.8405,388936.0
2021-04-23 14:45:00,417.18,417.25,417.11,417.21,250776.0,392.8405,392.9064,392.7746,392.8687,250776.0
2021-04-23 14:50:00,417.22,417.51,417.21,417.46,556024.0,392.8782,393.1512,392.8687,393.1042,556024.0
2021-04-23 14:55:00,417.46,417.58,417.35,417.38,791113.0,393.1042,393.2172,393.0006,393.0288,791113.0
2021-04-23 15:00:00,417.37,417.45,417.21,417.23,547660.0,393.0194,393.0947,392.8687,392.8876,547660.0
2021-04-23 15:05:00,417.23,417.5,417.22,417.38,580097.0,392.8876,393.1418,392.8782,393.0288,580097.0
2021-04-23 15:10:00,417.39,417.55,417.35,417.54,436912.0,393.0382,393.1889,393.0006,393.1795,436912.0
2021-04-23 15:15:00,417.54,417.6,417.48,417.58,544204.0,393.1795,393.236,393.123,393.2172,544204.0
2021-04-23 15:20:00,417.57,417.8,417.53,417.76,766429.0,393.2077,393.4243,393.1701,393.3867,766429.0
2021-04-23 15:25:00,417.75,417.86,417.69,417.79,797439.0,393.3772,393.4808,393.3207,393.4149,797439.0
2021-04-23 15:30:00,417.78,418.13,417.77,418.1,862417.0,393.4055,393.7351,393.3961,393.7068,862417.0
2021-04-23 15:35:00,418.1,418.25,417.91,417.97,1059591.0,393.7068,393.8481,393.5279,393.5844,1059591.0
2021-04-23 15:40:00,417.97,417.99,417.53,417.56,1016130.0,393.5844,393.6032,393.1701,393.1983,1016130.0
2021-04-23 15:45:00,417.55,417.57,417.2,417.31,1913616.0,393.1889,393.2077,392.8593,392.9629,1913616.0
2021-04-23 15:50:00,417.31,417.41,416.85,416.95,2247369.0,392.9629,393.0571,392.5297,392.6239,2247369.0
2021-04-23 15:55:00,416.96,417.03,416.66,416.72,4250432.0,392.6333,392.6992,392.3508,392.4073,4250432.0
2021-04-26 09:30:00,417.44,417.76,417.38,417.56,1601438.0,393.0853,393.3867,393.0288,393.1983,1601438.0
2021-04-26 09:35:00,417.56,417.87,417.5,417.77,670973.0,393.1983,393.4902,393.1418,393.3961,670973.0
2021-04-26 09:40:00,417.76,417.98,417.56,417.88,513228.0,393.3867,393.5938,393.1983,393.4997,513228.0
2021-04-26 09:45:00,417.88,417.94,417.76,417.81,404879.0,393.4997,393.5562,393.3867,393.4337,404879.0
2021-04-26 09:50:00,417.81,417.82,417.2,417.4,809021.0,393.4337,393.4432,392.8593,393.0477,809021.0
2021-04-26 09:55:00,417.41,417.82,417.4,417.69,584006.0,393.0571,393.4432,393.0477,393.3207,584006.0
2021-04-26 10:00:00,417.69,418.03,417.67,417.94,758594.0,393.3207,393.6409,393.3019,393.5562,758594.0
2021-04-26 10:05:00,417.94,418.13,417.93,418.06,456082.0,393.5562,393.7351,393.5467,393.6691,456082.0
2021-04-26 10:10:00,418.06,418.17,417.95,418.14,422965.0,393.6691,393.7727,393.5656,393.7445,422965.0
2021-04-26 10:15:00,418.14,418.17,417.6,417.88,837745.0,393.7445,393.7727,393.236,393.4997,837745.0
2021-04-26 10:20:00,417.88,418.09,417.82,418.03,350270.0,393.4997,393.6974,393.4432,393.6409,350270.0
2021-04-26 10:25:00,418.03,418.06,417.7,417.81,336050.0,393.6409,393.6691,393.3302,393.4337,336050.0
2021-04-26 10:30:00,417.81,417.9,417.71,417.78,265470.0,393.4337,393.5185,393.3396,393.4055,265470.0
2021-04-26 10:35:00,417.78,417.89,417.68,417.86,226134.0,393.4055,393.5091,393.3113,393.4808,226134.0
2021-04-26 10:40:00,417.85,417.88,417.72,417.74,198683.0,393.4714,393.4997,393.349,393.3678,198683.0
2021-04-26 10:45:00,417.75,417.89,417.62,417.82,328765.0,393.3772,393.5091,393.2548,393.4432,328765.0
2021-04-26 10:50:00,417.82,418.01,417.68,417.76,359210.0,393.4432,393.6221,393.3113,393.3867,359210.0
2021-04-26 10:55:00,417.76,417.83,417.7,417.75,168388.0,393.3867,393.4526,393.3302,393.3772,168388.0
2021-04-26 11:00:00,417.75,418.14,417.73,418.06,359879.0,393.3772,393.7445,393.3584,393.6691,359879.0
2021-04-26 11:05:00,418.07,418.13,417.98,418.03,168591.0,393.6786,393.7351,393.5938,393.6409,168591.0
2021-04-26 11:10:00,418.03,418.15,417.97,418.08,270528.0,393.6409,393.7539,393.5844,393.688,270528.0
2021-04-26 11:15:00,418.08,418.14,417.84,417.96,337588.0,393.688,393.7445,393.462,393.575,337588.0
2021-04-26 11:20:00,417.95,418.06,417.95,418.03,160895.0,393.5656,393.6691,393.5656,393.6409,160895.0
2021-04-26 11:25:00,418.03,418.04,417.89,417.92,181916.0,393.6409,393.6503,393.5091,393.5373,181916.0
2021-04-26 11:30:00,417.91,417.94,417.81,417.83,180140.0,393.5279,393.5562,393.4337,393.4526,180140.0
2021-04-26 11:35:00,417.84,417.96,417.8,417.84,333799.0,393.462,393.575,393.4243,393.462,333799.0
2021-04-26 11:40:00,417.83,417.89,417.76,417.78,255857.0,393.4526,393.5091,393.3867,393.4055,255857.0
2021-04-26 11:45:00,417.78,417.86,417.65,417.69,282964.0,393.4055,393.4808,393.2831,393.3207,282964.0
2021-04-26 11:50:00,417.68,417.79,417.61,417.75,245842.0,393.3113,393.4149,393.2454,393.3772,245842.0
2021-04-26 11:55:00,417.75,417.77,417.64,417.69,152401.0,393.3772,393.3961,393.2737,393.3207,152401.0
2021-04-26 12:00:00,417.68,417.76,417.51,417.67,318124.0,393.3113,393.3867,393.1512,393.3019,318124.0
2021-04-26 12:05:00,417.66,417.67,417.32,417.39,321642.0,393.2925,393.3019,392.9723,393.0382,321642.0
2021-04-26 12:10:00,417.39,417.53,417.33,417.43,346183.0,393.0382,393.1701,392.9817,393.0759,346183.0
2021-04-26 12:15:00,417.42,417.45,417.34,417.42,188004.0,393.0665,393.0947,392.9912,393.0665,188004.0
2021-04-26 12:20:00,417.42,417.56,417.39,417.52,225591.0,393.0665,393.1983,393.0382,393.1607,225591.0
2021-04-26 12:25:00,417.53,417.53,417.28,417.41,270622.0,393.1701,393.1701,392.9347,393.0571,270622.0
2021-04-26 12:30:00,417.4,417.51,417.36,417.5,187881.0,393.0477,393.1512,393.01,393.1418,187881.0
2021-04-26 12:35:00,417.5,417.64,417.48,417.61,339325.0,393.1418,393.2737,393.123,393.2454,339325.0
2021-04-26 12:40:00,417.61,417.78,417.6,417.76,252021.0,393.2454,393.4055,393.236,393.3867,252021.0
2021-04-26 12:45:00,417.75,417.81,417.65,417.67,228560.0,393.3772,393.4337,393.2831,393.3019,228560.0
2021-04-26 12:50:00,417.68,417.73,417.57,417.73,185180.0,393.3113,393.3584,393.2077,393.3584,185180.0
2021-04-26 12:55:00,417.72,417.73,417.55,417.6,158299.0,393.349,393.3584,393.1889,393.236,158299.0
2021-04-26 13:00:00,417.6,417.68,417.55,417.6,140781.0,393.236,393.3113,393.1889,393.236,140781.0
2021-04-26 13:05:00,417.6,417.61,417.46,417.46,209609.0,393.236,393.2454,393.1042,393.1042,209609.0
2021-04-26 13:10:00,417.47,417.64,417.42,417.6,169115.0,393.1136,393.2737,393.0665,393.236,169115.0
2021-04-26 13:15:00,417.6,417.62,417.41,417.43,153974.0,393.236,393.2548,393.0571,393.0759,153974.0
2021-04-26 13:20:00,417.43,417.44,417.3,417.36,246478.0,393.0759,393.0853,392.9535,393.01,246478.0
2021-04-26 13:25:00,417.38,417.5,417.31,417.4,169634.0,393.0288,393.1418,392.9629,393.0477,169634.0
2021-04-26 13:30:00,417.4,417.52,417.29,417.41,380040.0,393.0477,393.1607,392.9441,393.0571,380040.0
2021-04-26 13:35:00,417.41,417.51,417.33,417.42,210106.0,393.0571,393.1512,392.9817,393.0665,210106.0
2021-04-26 13:40:00,417.42,417.46,417.32,417.43,204164.0,393.0665,393.1042,392.9723,393.0759,204164.0
2021-04-26 13:45:00,417.44,417.68,417.43,417.64,223840.0,393.0853,393.3113,393.0759,393.2737,223840.0
2021-04-26 13:50:00,417.64,417.69,417.55,417.64,180601.0,393.2737,393.3207,393.1889,393.2737,180601.0
2021-04-26 13:55:00,417.64,417.72,417.56,417.7,161887.0,393.2737,393.349,393.1983,393.3302,161887.0
2021-04-26 14:00:00,417.71,417.89,417.7,417.79,457431.0,393.3396,393.5091,393.3302,393.4149,457431.0
2021-04-26 14:05:00,417.78,417.88,417.76,417.83,200783.0,393.4055,393.4997,393.3867,393.4526,200783.0
2021-04-26 14:10:00,417.82,417.86,417.72,417.75,224366.0,393.4432,393.4808,393.349,393.3772,224366.0
2021-04-26 14:15:00,417.75,417.87,417.71,417.84,198696.0,393.3772,393.4902,393.3396,393.462,198696.0
2021-04-26 14:20:00,417.84,417.94,417.79,417.91,327409.0,393.462,393.5562,393.4149,393.5279,327409.0
2021-04-26 14:25:00,417.9,417.95,417.82,417.93,257590.0,393.5185,393.5656,393.4432,393.5467,257590.0
2021-04-26 14:30:00,417.93,418.02,417.91,417.98,452939.0,393.5467,393.6315,393.5279,393.5938,452939.0
2021-04-26 14:35:00,417.98,417.98,417.86,417.92,284322.0,393.5938,393.5938,393.4808,393.5373,284322.0
2021-04-26 14:40:00,417.92,418.01,417.89,418.0,288220.0,393.5373,393.6221,393.5091,393.6127,288220.0
2021-04-26 14:45:00,417.99,418.09,417.94,418.08,288336.0,393.6032,393.6974,393.5562,393.688,288336.0
2021-04-26 14:50:00,418.08,418.1,418.01,418.06,284931.0,393.688,393.7068,393.6221,393.6691,284931.0
2021-04-26 14:55:00,418.06,418.11,418.04,418.09,281623.0,393.6691,393.7162,393.6503,393.6974,281623.0
2021-04-26 15:00:00,418.09,418.14,417.95,418.04,366229.0,393.6974,393.7445,393.5656,393.6503,366229.0
2021-04-26 15:05:00,418.05,418.16,418.01,418.13,294266.0,393.6597,393.7633,393.6221,393.7351,294266.0
2021-04-26 15:10:00,418.14,418.16,418.03,418.03,394446.0,393.7445,393.7633,393.6409,393.6409,394446.0
2021-04-26 15:15:00,418.04,418.17,418.03,418.13,266051.0,393.6503,393.7727,393.6409,393.7351,266051.0
2021-04-26 15:20:00,418.12,418.22,418.05,418.11,538428.0,393.7256,393.8198,393.6597,393.7162,538428.0
2021-04-26 15:25:00,418.11,418.14,417.18,417.29,1039691.0,393.7162,393.7445,392.8405,392.9441,1039691.0
2021-04-26 15:30:00,417.29,417.47,416.97,417.42,1985320.0,392.9441,393.1136,392.6427,393.0665,1985320.0
2021-04-26 15:35:00,417.42,417.8,417.41,417.69,1177578.0,393.0665,393.4243,393.0571,393.3207,1177578.0
2021-04-26 15:40:00,417.69,417.94,417.64,417.8,639701.0,393.3207,393.5562,393.2737,393.4243,639701.0
2021-04-26 15:45:00,417.8,417.81,417.23,417.29,1332067.0,393.4243,393.4337,392.8876,392.9441,1332067.0
2021-04-26 15:50:00,417.27,417.68,417.0,417.62,1305402.0,392.9252,393.3113,392.671,393.2548,1305402.0
2021-04-26 15:55:00,417.6,417.69,417.25,417.65,2873027.0,393.236,393.3207,392.9064,393.2831,2873027.0
2021-04-27 09:30:00,417.93,417.99,417.57,417.75,1497864.0,393.5467,393.6032,393.2077,393.3772,1497864.0
2021-04-27 09:35:00,417.75,417.86,416.89,416.94,1745692.0,393.3772,393.4808,392.5674,392.6145,1745692.0
2021-04-27 09:40:00,416.94,417.12,416.78,417.05,672947.0,392.6145,392.784,392.4638,392.7181,672947.0
2021-04-27 09:45:00,417.06,417.1,416.82,417.0,476113.0,392.7275,392.7652,392.5015,392.671,476113.0
2021-04-27 09:50:00,416.99,417.13,416.82,417.09,648950.0,392.6616,392.7934,392.5015,392.7557,648950.0
2021-04-27 09:55:00,417.09,417.13,416.78,416.85,621567.0,392.7557,392.7934,392.4638,392.5297,621567.0
2021-04-27 10:00:00,416.85,417.24,416.55,417.0,1051454.0,392.5297,392.897,392.2472,392.671,1051454.0
2021-04-27 10:05:00,417.0,417.22,416.9,417.17,356754.0,392.671,392.8782,392.5768,392.8311,356754.0
2021-04-27 10:10:00,417.18,417.22,416.82,416.99,431808.0,392.8405,392.8782,392.5015,392.6616,431808.0
2021-04-27 10:15:00,416.99,417.0,416.3,416.85,796744.0,392.6616,392.671,392.0118,392.5297,796744.0
2021-04-27 10:20:00,416.85,416.97,416.61,416.83,523469.0,392.5297,392.6427,392.3037,392.5109,523469.0
2021-04-27 10:25:00,416.82,417.22,416.68,417.22,361615.0,392.5015,392.8782,392.3697,392.8782,361615.0
2021-04-27 10:30:00,417.22,417.23,417.06,417.14,254827.0,392.8782,392.8876,392.7275,392.8028,254827.0
2021-04-27 10:35:00,417.15,417.22,416.62,416.67,538701.0,392.8122,392.8782,392.3132,392.3602,538701.0
2021-04-27 10:40:00,416.66,416.95,416.53,416.9,344456.0,392.3508,392.6239,392.2284,392.5768,344456.0
2021-04-27 10:45:00,416.91,417.36,416.84,417.21,468406.0,392.5862,393.01,392.5203,392.8687,468406.0
2021-04-27 10:50:00,417.2,417.23,417.0,417.19,294478.0,392.8593,392.8876,392.671,392.8499,294478.0
2021-04-27 10:55:00,417.19,417.31,417.14,417.17,333212.0,392.8499,392.9629,392.8028,392.8311,333212.0
2021-04-27 11:00:00,417.16,417.31,416.97,417.01,335880.0,392.8217,392.9629,392.6427,392.6804,335880.0
2021-04-27 11:05:00,417.02,417.27,416.95,417.18,295251.0,392.6898,392.9252,392.6239,392.8405,295251.0
2021-04-27 11:10:00,417.18,417.34,417.14,417.29,363893.0,392.8405,392.9912,392.8028,392.9441,363893.0
2021-04-27 11:15:00,417.28,417.39,417.14,417.16,208461.0,392.9347,393.0382,392.8028,392.8217,208461.0
2021-04-27 11:20:00,417.17,417.25,417.05,417.23,308975.0,392.8311,392.9064,392.7181,392.8876,308975.0
2021-04-27 11:25:00,417.22,417.28,417.1,417.18,255970.0,392.8782,392.9347,392.7652,392.8405,255970.0
2021-04-27 11:30:00,417.19,417.34,417.18,417.26,219060.0,392.8499,392.9912,392.8405,392.9158,219060.0
2021-04-27 11:35:00,417.28,417.31,417.15,417.29,170878.0,392.9347,392.9629,392.8122,392.9441,170878.0
2021-04-27 11:40:00,417.29,417.41,417.25,417.37,191931.0,392.9441,393.0571,392.9064,393.0194,191931.0
2021-04-27 11:45:00,417.38,417.4,417.2,417.23,152332.0,393.0288,393.0477,392.8593,392.8876,152332.0
2021-04-27 11:50:00,417.23,417.56,417.22,417.54,259983.0,392.8876,393.1983,392.8782,393.1795,259983.0
2021-04-27 11:55:00,417.55,417.66,417.52,417.54,229549.0,393.1889,393.2925,393.1607,393.1795,229549.0
2021-04-27 12:00:00,417.54,417.74,417.53,417.68,331861.0,393.1795,393.3678,393.1701,393.3113,331861.0
2021-04-27 12:05:00,417.68,417.7,417.58,417.65,184889.0,393.3113,393.3302,393.2172,393.2831,184889.0
2021-04-27 12:10:00,417.65,417.67,417.41,417.52,368743.0,393.2831,393.3019,393.0571,393.1607,368743.0
2021-04-27 12:15:00,417.53,417.63,417.48,417.58,121054.0,393.1701,393.2642,393.123,393.2172,121054.0
2021-04-27 12:20:00,417.6,417.69,417.4,417.59,516708.0,393.236,393.3207,393.0477,393.2266,516708.0
2021-04-27 12:25:00,417.6,417.7,417.59,417.67,149865.0,393.236,393.3302,393.2266,393.3019,149865.0
2021-04-27 12:30:00,417.67,417.68,417.58,417.63,126363.0,393.3019,393.3113,393.2172,393.2642,126363.0
2021-04-27 12:35:00,417.64,417.64,417.49,417.57,148672.0,393.2737,393.2737,393.1324,393.2077,148672.0
2021-04-27 12:40:00,417.58,417.62,417.4,417.48,155989.0,393.2172,393.2548,393.0477,393.123,155989.0
2021-04-27 12:45:00,417.49,417.53,417.38,417.41,175456.0,393.1324,393.1701,393.0288,393.0571,175456.0
2021-04-27 12:50:00,417.4,417.42,416.98,417.15,429108.0,393.0477,393.0665,392.6522,392.8122,429108.0
2021-04-27 12:55:00,417.15,417.21,417.02,417.09,181117.0,392.8122,392.8687,392.6898,392.7557,181117.0
2021-04-27 13:00:00,417.09,417.26,417.05,417.26,411656.0,392.7557,392.9158,392.7181,392.9158,411656.0
2021-04-27 13:05:00,417.26,417.36,417.13,417.32,184955.0,392.9158,393.01,392.7934,392.9723,184955.0
2021-04-27 13:10:00,417.31,417.43,417.28,417.34,184243.0,392.9629,393.0759,392.9347,392.9912,184243.0
2021-04-27 13:15:00,417.34,417.45,417.31,417.37,163145.0,392.9912,393.0947,392.9629,393.0194,163145.0
2021-04-27 13:20:00,417.37,417.49,417.36,417.42,125517.0,393.0194,393.1324,393.01,393.0665,125517.0
2021-04-27 13:25:00,417.41,417.45,417.29,417.35,131390.0,393.0571,393.0947,392.9441,393.0006,131390.0
2021-04-27 13:30:00,417.35,417.45,417.19,417.33,172190.0,393.0006,393.0947,392.8499,392.9817,172190.0
2021-04-27 13:35:00,417.33,417.52,417.32,417.47,157716.0,392.9817,393.1607,392.9723,393.1136,157716.0
2021-04-27 13:40:00,417.47,417.58,417.39,417.47,140264.0,393.1136,393.2172,393.0382,393.1136,140264.0
2021-04-27 13:45:00,417.48,417.48,417.23,417.38,171282.0,393.123,393.123,392.8876,393.0288,171282.0
2021-04-27 13:50:00,417.37,417.46,417.36,417.45,162115.0,393.0194,393.1042,393.01,393.0947,162115.0
2021-04-27 13:55:00,417.45,417.47,417.35,417.39,270693.0,393.0947,393.1136,393.0006,393.0382,270693.0
2021-04-27 14:00:00,417.4,417.43,417.07,417.07,787725.0,393.0477,393.0759,392.7369,392.7369,787725.0
2021-04-27 14:05:00,417.08,417.33,417.07,417.24,469231.0,392.7463,392.9817,392.7369,392.897,469231.0
2021-04-27 14:10:00,417.24,417.32,417.22,417.29,276011.0,392.897,392.9723,392.8782,392.9441,276011.0
2021-04-27 14:15:00,417.28,417.41,417.23,417.37,170706.0,392.9347,393.0571,392.8876,393.0194,170706.0
2021-04-27 14:20:00,417.36,417.49,417.17,417.45,495248.0,393.01,393.1324,392.8311,393.0947,495248.0
2021-04-27 14:25:00,417.45,417.58,417.4,417.55,308501.0,393.0947,393.2172,393.0477,393.1889,308501.0
2021-04-27 14:30:00,417.55,417.78,417.54,417.76,327089.0,393.1889,393.4055,393.1795,393.3867,327089.0
2021-04-27 14:35:00,417.75,417.82,417.68,417.8,228470.0,393.3772,393.4432,393.3113,393.4243,228470.0
2021-04-27 14:40:00,417.8,417.81,417.69,417.73,254918.0,393.4243,393.4337,393.3207,393.3584,254918.0
2021-04-27 14:45:00,417.72,417.78,417.65,417.67,179446.0,393.349,393.4055,393.2831,393.3019,179446.0
2021-04-27 14:50:00,417.66,417.67,417.54,417.56,171271.0,393.2925,393.3019,393.1795,393.1983,171271.0
2021-04-27 14:55:00,417.55,417.68,417.55,417.61,305343.0,393.1889,393.3113,393.1889,393.2454,305343.0
2021-04-27 15:00:00,417.61,417.73,417.45,417.65,243895.0,393.2454,393.3584,393.0947,393.2831,243895.0
2021-04-27 15:05:00,417.65,417.66,417.28,417.36,460003.0,393.2831,393.2925,392.9347,393.01,460003.0
2021-04-27 15:10:00,417.36,417.77,417.34,417.77,383565.0,393.01,393.3961,392.9912,393.3961,383565.0
2021-04-27 15:15:00,417.77,417.83,417.59,417.82,367752.0,393.3961,393.4526,393.2266,393.4432,367752.0
2021-04-27 15:20:00,417.81,417.95,417.69,417.85,307446.0,393.4337,393.5656,393.3207,393.4714,307446.0
2021-04-27 15:25:00,417.84,417.87,417.73,417.84,187220.0,393.462,393.4902,393.3584,393.462,187220.0
2021-04-27 15:30:00,417.86,417.96,417.74,417.9,277314.0,393.4808,393.575,393.3678,393.5185,277314.0
2021-04-27 15:35:00,417.9,418.12,417.79,418.09,589376.0,393.5185,393.7256,393.4149,393.6974,589376.0
2021-04-27 15:40:00,418.1,418.14,417.94,418.02,689598.0,393.7068,393.7445,393.5562,393.6315,689598.0
2021-04-27 15:45:00,418.01,418.04,417.65,417.98,1051923.0,393.6221,393.6503,393.2831,393.5938,1051923.0
2021-04-27 15:50:00,417.99,418.05,417.78,417.83,1049277.0,393.6032,393.6597,393.4055,393.4526,1049277.0
2021-04-27 15:55:00,417.84,417.87,417.26,417.48,2308037.0,393.462,393.4902,392.9158,393.123,2308037.0
2021-04-28 09:30:00,417.83,418.0,417.34,417.5,1204202.0,393.4526,393.6127,392.9912,393.1418,1204202.0
2021-04-28 09:35:00,417.52,417.64,417.32,417.61,507792.0,393.1607,393.2737,392.9723,393.2454,507792.0
2021-04-28 09:40:00,417.6,417.85,417.46,417.76,712927.0,393.236,393.4714,393.1042,393.3867,712927.0
2021-04-28 09:45:00,417.76,418.16,417.75,418.12,782673.0,393.3867,393.7633,393.3772,393.7256,782673.0
2021-04-28 09:50:00,418.13,418.16,417.89,418.09,586371.0,393.7351,393.7633,393.5091,393.6974,586371.0
2021-04-28 09:55:00,418.09,418.41,418.07,418.38,468233.0,393.6974,393.9987,393.6786,393.9705,468233.0
2021-04-28 10:00:00,418.39,418.45,418.11,418.22,590255.0,393.9799,394.0364,393.7162,393.8198,590255.0
2021-04-28 10:05:00,418.23,418.4,418.21,418.31,319656.0,393.8292,393.9893,393.8104,393.9046,319656.0
2021-04-28 10:10:00,418.31,418.32,418.15,418.3,525846.0,393.9046,393.914,393.7539,393.8951,525846.0
2021-04-28 10:15:00,418.3,418.35,418.25,418.3,303719.0,393.8951,393.9422,393.8481,393.8951,303719.0
2021-04-28 10:20:00,418.3,418.38,418.12,418.13,374413.0,393.8951,393.9705,393.7256,393.7351,374413.0
2021-04-28 10:25:00,418.13,418.19,418.05,418.16,329946.0,393.7351,393.7916,393.6597,393.7633,329946.0
2021-04-28 10:30:00,418.16,418.23,417.94,417.97,428195.0,393.7633,393.8292,393.5562,393.5844,428195.0
2021-04-28 10:35:00,417.98,418.01,417.74,417.93,504788.0,393.5938,393.6221,393.3678,393.5467,504788.0
2021-04-28 10:40:00,417.93,418.08,417.88,418.03,340989.0,393.5467,393.688,393.4997,393.6409,340989.0
2021-04-28 10:45:00,418.03,418.13,417.89,418.0,280647.0,393.6409,393.7351,393.5091,393.6127,280647.0
2021-04-28 10:50:00,418.0,418.13,417.93,417.97,227904.0,393.6127,393.7351,393.5467,393.5844,227904.0
2021-04-28 10:55:00,417.98,418.14,417.91,418.03,289649.0,393.5938,393.7445,393.5279,393.6409,289649.0
2021-04-28 11:00:00,418.03,418.11,417.93,417.95,262347.0,393.6409,393.7162,393.5467,393.5656,262347.0
2021-04-28 11:05:00,417.94,418.04,417.81,417.98,297026.0,393.5562,393.6503,393.4337,393.5938,297026.0
2021-04-28 11:10:00,417.97,418.09,417.95,417.98,238885.0,393.5844,393.6974,393.5656,393.5938,238885.0
2021-04-28 11:15:00,417.97,417.98,417.71,417.95,401067.0,393.5844,393.5938,393.3396,393.5656,401067.0
2021-04-28 11:20:00,417.95,418.0,417.86,417.89,256379.0,393.5656,393.6127,393.4808,393.5091,256379.0
2021-04-28 11:25:00,417.89,417.94,417.76,417.92,240213.0,393.5091,393.5562,393.3867,393.5373,240213.0
2021-04-28 11:30:00,417.92,417.93,417.69,417.78,319957.0,393.5373,393.5467,393.3207,393.4055,319957.0
2021-04-28 11:35:00,417.79,417.93,417.77,417.88,288901.0,393.4149,393.5467,393.3961,393.4997,288901.0
2021-04-28 11:40:00,417.88,417.88,417.54,417.58,322988.0,393.4997,393.4997,393.1795,393.2172,322988.0
2021-04-28 11:45:00,417.58,417.69,417.41,417.42,519274.0,393.2172,393.3207,393.0571,393.0665,519274.0
2021-04-28 11:50:00,417.42,417.47,417.24,417.25,375545.0,393.0665,393.1136,392.897,392.9064,375545.0
2021-04-28 11:55:00,417.25,417.42,417.23,417.3,298652.0,392.9064,393.0665,392.8876,392.9535,298652.0
2021-04-28 12:00:00,417.3,417.46,417.12,417.4,522636.0,392.9535,393.1042,392.784,393.0477,522636.0
2021-04-28 12:05:00,417.4,417.64,417.38,417.64,325039.0,393.0477,393.2737,393.0288,393.2737,325039.0
2021-04-28 12:10:00,417.64,417.68,417.52,417.54,140102.0,393.2737,393.3113,393.1607,393.1795,140102.0
2021-04-28 12:15:00,417.53,417.68,417.5,417.66,122940.0,393.1701,393.3113,393.1418,393.2925,122940.0
2021-04-28 12:20:00,417.66,417.67,417.56,417.59,106211.0,393.2925,393.3019,393.1983,393.2266,106211.0
2021-04-28 12:25:00,417.59,417.68,417.58,417.61,96592.0,393.2266,393.3113,393.2172,393.2454,96592.0
2021-04-28 12:30:00,417.62,417.72,417.56,417.6,193148.0,393.2548,393.349,393.1983,393.236,193148.0
2021-04-28 12:35:00,417.6,417.76,417.52,417.73,172141.0,393.236,393.3867,393.1607,393.3584,172141.0
2021-04-28 12:40:00,417.72,417.77,417.68,417.68,112977.0,393.349,393.3961,393.3113,393.3113,112977.0
2021-04-28 12:45:00,417.69,417.84,417.67,417.84,172366.0,393.3207,393.462,393.3019,393.462,172366.0
2021-04-28 12:50:00,417.84,417.89,417.71,417.79,190828.0,393.462,393.5091,393.3396,393.4149,190828.0
2021-04-28 12:55:00,417.77,417.81,417.73,417.81,152612.0,393.3961,393.4337,393.3584,393.4337,152612.0
2021-04-28 13:00:00,417.81,417.84,417.74,417.79,117358.0,393.4337,393.462,393.3678,393.4149,117358.0
2021-04-28 13:05:00,417.79,417.8,417.66,417.75,172975.0,393.4149,393.4243,393.2925,393.3772,172975.0
2021-04-28 13:10:00,417.75,417.82,417.67,417.68,128065.0,393.3772,393.4432,393.3019,393.3113,128065.0
2021-04-28 13:15:00,417.67,417.81,417.67,417.77,80441.0,393.3019,393.4337,393.3019,393.3961,80441.0
2021-04-28 13:20:00,417.76,417.79,417.67,417.69,113784.0,393.3867,393.4149,393.3019,393.3207,113784.0
2021-04-28 13:25:00,417.69,417.83,417.69,417.8,98809.0,393.3207,393.4526,393.3207,393.4243,98809.0
2021-04-28 13:30:00,417.8,417.82,417.72,417.77,197916.0,393.4243,393.4432,393.349,393.3961,197916.0
2021-04-28 13:35:00,417.77,417.77,417.54,417.61,263356.0,393.3961,393.3961,393.1795,393.2454,263356.0
2021-04-28 13:40:00,417.62,417.65,417.56,417.57,112782.0,393.2548,393.2831,393.1983,393.2077,112782.0
2021-04-28 13:45:00,417.57,417.58,417.42,417.53,327507.0,393.2077,393.2172,393.0665,393.1701,327507.0
2021-04-28 13:50:00,417.53,417.53,417.31,417.39,349229.0,393.1701,393.1701,392.9629,393.0382,349229.0
2021-04-28 13:55:00,417.39,417.44,417.23,417.31,369550.0,393.0382,393.0853,392.8876,392.9629,369550.0
2021-04-28 14:00:00,417.31,418.22,416.9,417.62,2028743.0,392.9629,393.8198,392.5768,393.2548,2028743.0
2021-04-28 14:05:00,417.63,417.74,417.33,417.53,593830.0,393.2642,393.3678,392.9817,393.1701,593830.0
2021-04-28 14:10:00,417.52,417.65,417.32,417.63,372179.0,393.1607,393.2831,392.9723,393.2642,372179.0
2021-04-28 14:15:00,417.64,417.79,417.5,417.71,521828.0,393.2737,393.4149,393.1418,393.3396,521828.0
2021-04-28 14:20:00,417.71,417.94,417.66,417.8,342287.0,393.3396,393.5562,393.2925,393.4243,342287.0
2021-04-28 14:25:00,417.8,417.82,417.57,417.68,222140.0,393.4243,393.4432,393.2077,393.3113,222140.0
2021-04-28 14:30:00,417.67,417.68,417.21,417.57,499987.0,393.3019,393.3113,392.8687,393.2077,499987.0
2021-04-28 14:35:00,417.57,418.72,417.53,418.62,1315346.0,393.2077,394.2906,393.1701,394.1965,1315346.0
2021-04-28 14:40:00,418.62,418.84,418.58,418.78,1050800.0,394.1965,394.4036,394.1588,394.3471,1050800.0
2021-04-28 14:45:00,418.77,419.01,418.35,418.41,1199100.0,394.3377,394.5637,393.9422,393.9987,1199100.0
2021-04-28 14:50:00,418.43,418.6,418.36,418.5,426433.0,394.0176,394.1776,393.9516,394.0835,426433.0
2021-04-28 14:55:00,418.5,418.51,418.22,418.33,552614.0,394.0835,394.0929,393.8198,393.9234,552614.0
2021-04-28 15:00:00,418.33,418.54,418.17,418.23,548387.0,393.9234,394.1211,393.7727,393.8292,548387.0
2021-04-28 15:05:00,418.24,418.45,418.07,418.37,437820.0,393.8386,394.0364,393.6786,393.9611,437820.0
2021-04-28 15:10:00,418.36,418.42,417.13,417.76,1551084.0,393.9516,394.0081,392.7934,393.3867,1551084.0
2021-04-28 15:15:00,417.77,417.97,417.54,417.73,550531.0,393.3961,393.5844,393.1795,393.3584,550531.0
2021-04-28 15:20:00,417.74,417.87,417.61,417.75,356295.0,393.3678,393.4902,393.2454,393.3772,356295.0
2021-04-28 15:25:00,417.76,418.05,417.7,417.96,424679.0,393.3867,393.6597,393.3302,393.575,424679.0
2021-04-28 15:30:00,417.97,417.97,417.6,417.67,495573.0,393.5844,393.5844,393.236,393.3019,495573.0
2021-04-28 15:35:00,417.68,418.18,417.67,417.99,572534.0,393.3113,393.7821,393.3019,393.6032,572534.0
2021-04-28 15:40:00,417.99,418.1,417.8,417.86,432748.0,393.6032,393.7068,393.4243,393.4808,432748.0
2021-04-28 15:45:00,417.85,417.98,417.67,417.73,447263.0,393.4714,393.5938,393.3019,393.3584,447263.0
2021-04-28 15:50:00,417.72,417.74,417.1,417.19,1435261.0,393.349,393.3678,392.7652,392.8499,1435261.0
2021-04-28 15:55:00,417.18,417.49,417.02,417.38,4703226.0,392.8405,393.1324,392.6898,393.0288,4703226.0
2021-04-29 09:30:00,420.33,420.72,419.92,420.06,2187943.0,395.8067,396.174,395.4206,395.5525,2187943.0
2021-04-29 09:35:00,420.06,420.19,419.86,420.06,903557.0,395.5525,395.6749,395.3641,395.5525,903557.0
2021-04-29 09:40:00,420.06,420.18,419.93,420.1,949442.0,395.5525,395.6655,395.43,395.5901,949442.0
2021-04-29 09:45:00,420.11,420.3,419.89,420.06,910087.0,395.5995,395.7785,395.3924,395.5525,910087.0
2021-04-29 09:50:00,420.07,420.09,419.65,419.76,1223521.0,395.5619,395.5807,395.1664,395.27,1223521.0
2021-04-29 09:55:00,419.76,419.82,419.49,419.57,890036.0,395.27,395.3265,395.0157,395.0911,890036.0
2021-04-29 10:00:00,419.56,419.57,419.19,419.35,1104992.0,395.0816,395.0911,394.7332,394.8839,1104992.0
2021-04-29 10:05:00,419.33,419.54,419.23,419.29,772709.0,394.8651,395.0628,394.7709,394.8274,772709.0
2021-04-29 10:10:00,419.29,419.53,419.09,419.22,963735.0,394.8274,395.0534,394.6391,394.7615,963735.0
2021-04-29 10:15:00,419.21,419.33,418.78,418.84,1070402.0,394.7521,394.8651,394.3471,394.4036,1070402.0
2021-04-29 10:20:00,418.83,419.19,418.67,419.1,863790.0,394.3942,394.7332,394.2436,394.6485,863790.0
2021-04-29 10:25:00,419.1,419.12,418.74,418.92,588067.0,394.6485,394.6673,394.3095,394.479,588067.0
2021-04-29 10:30:00,418.93,418.97,418.4,418.46,1040006.0,394.4884,394.5261,393.9893,394.0458,1040006.0
2021-04-29 10:35:00,418.45,418.47,417.8,418.0,1269680.0,394.0364,394.0552,393.4243,393.6127,1269680.0
2021-04-29 10:40:00,418.0,418.42,417.93,418.4,694716.0,393.6127,394.0081,393.5467,393.9893,694716.0
2021-04-29 10:45:00,418.4,418.4,417.54,417.72,1189407.0,393.9893,393.9893,393.1795,393.349,1189407.0
2021-04-29 10:50:00,417.73,418.22,417.66,417.91,1090370.0,393.3584,393.8198,393.2925,393.5279,1090370.0
2021-04-29 10:55:00,417.92,418.31,417.78,418.27,552249.0,393.5373,393.9046,393.4055,393.8669,552249.0
2021-04-29 11:00:00,418.26,418.35,418.08,418.31,403722.0,393.8575,393.9422,393.688,393.9046,403722.0
2021-04-29 11:05:00,418.31,418.72,418.28,418.68,573875.0,393.9046,394.2906,393.8763,394.253,573875.0
2021-04-29 11:10:00,418.69,418.87,418.63,418.83,514921.0,394.2624,394.4319,394.2059,394.3942,514921.0
2021-04-29 11:15:00,418.83,418.83,418.42,418.5,404520.0,394.3942,394.3942,394.0081,394.0835,404520.0
2021-04-29 11:20:00,418.5,418.61,418.41,418.59,343973.0,394.0835,394.1871,393.9987,394.1682,343973.0
2021-04-29 11:25:00,418.59,418.65,418.22,418.46,627847.0,394.1682,394.2247,393.8198,394.0458,627847.0
2021-04-29 11:30:00,418.48,418.49,418.05,418.11,633787.0,394.0646,394.0741,393.6597,393.7162,633787.0
2021-04-29 11:35:00,418.12,418.19,417.97,418.01,383183.0,393.7256,393.7916,393.5844,393.6221,383183.0
2021-04-29 11:40:00,418.02,418.35,417.99,418.12,434110.0,393.6315,393.9422,393.6032,393.7256,434110.0
2021-04-29 11:45:00,418.12,418.36,418.07,418.15,368307.0,393.7256,393.9516,393.6786,393.7539,368307.0
2021-04-29 11:50:00,418.15,418.28,417.97,418.08,497937.0,393.7539,393.8763,393.5844,393.688,497937.0
2021-04-29 11:55:00,418.07,418.07,417.38,417.55,1021677.0,393.6786,393.6786,393.0288,393.1889,1021677.0
2021-04-29 12:00:00,417.54,417.63,417.16,417.29,923305.0,393.1795,393.2642,392.8217,392.9441,923305.0
2021-04-29 12:05:00,417.28,417.3,416.44,416.68,1570214.0,392.9347,392.9535,392.1437,392.3697,1570214.0
2021-04-29 12:10:00,416.67,417.1,416.59,417.09,731091.0,392.3602,392.7652,392.2849,392.7557,731091.0
2021-04-29 12:15:00,417.08,417.16,416.68,417.14,941504.0,392.7463,392.8217,392.3697,392.8028,941504.0
2021-04-29 12:20:00,417.13,417.25,416.93,416.98,621472.0,392.7934,392.9064,392.6051,392.6522,621472.0
2021-04-29 12:25:00,416.98,417.26,416.66,417.14,742265.0,392.6522,392.9158,392.3508,392.8028,742265.0
2021-04-29 12:30:00,417.14,417.61,416.86,417.5,722771.0,392.8028,393.2454,392.5392,393.1418,722771.0
2021-04-29 12:35:00,417.48,417.66,417.45,417.66,404857.0,393.123,393.2925,393.0947,393.2925,404857.0
2021-04-29 12:40:00,417.66,417.87,417.57,417.87,394084.0,393.2925,393.4902,393.2077,393.4902,394084.0
2021-04-29 12:45:00,417.87,418.07,417.76,418.03,396516.0,393.4902,393.6786,393.3867,393.6409,396516.0
2021-04-29 12:50:00,418.03,418.25,417.99,418.21,344824.0,393.6409,393.8481,393.6032,393.8104,344824.0
2021-04-29 12:55:00,418.21,418.22,417.98,418.12,402161.0,393.8104,393.8198,393.5938,393.7256,402161.0
2021-04-29 13:00:00,418.12,418.15,417.79,417.79,406496.0,393.7256,393.7539,393.4149,393.4149,406496.0
2021-04-29 13:05:00,417.79,418.24,417.78,418.09,311817.0,393.4149,393.8386,393.4055,393.6974,311817.0
2021-04-29 13:10:00,418.09,418.45,418.08,418.29,395229.0,393.6974,394.0364,393.688,393.8857,395229.0
2021-04-29 13:15:00,418.29,418.53,418.25,418.46,263550.0,393.8857,394.1117,393.8481,394.0458,263550.0
2021-04-29 13:20:00,418.46,418.52,418.36,418.47,295051.0,394.0458,394.1023,393.9516,394.0552,295051.0
2021-04-29 13:25:00,418.46,418.53,418.13,418.47,693225.0,394.0458,394.1117,393.7351,394.0552,693225.0
2021-04-29 13:30:00,418.48,418.57,418.29,418.4,370711.0,394.0646,394.1494,393.8857,393.9893,370711.0
2021-04-29 13:35:00,418.4,418.51,418.17,418.18,273198.0,393.9893,394.0929,393.7727,393.7821,273198.0
2021-04-29 13:40:00,418.18,418.77,418.13,418.66,445398.0,393.7821,394.3377,393.7351,394.2341,445398.0
2021-04-29 13:45:00,418.65,418.77,418.57,418.68,401574.0,394.2247,394.3377,394.1494,394.253,401574.0
2021-04-29 13:50:00,418.67,418.81,418.62,418.75,246372.0,394.2436,394.3754,394.1965,394.3189,246372.0
2021-04-29 13:55:00,418.75,418.81,418.48,418.62,447961.0,394.3189,394.3754,394.0646,394.1965,447961.0
2021-04-29 14:00:00,418.6,418.75,418.55,418.56,303223.0,394.1776,394.3189,394.1306,394.14,303223.0
2021-04-29 14:05:00,418.57,418.9,418.56,418.8,323767.0,394.1494,394.4601,394.14,394.366,323767.0
2021-04-29 14:10:00,418.79,419.1,418.77,419.05,477655.0,394.3566,394.6485,394.3377,394.6014,477655.0
2021-04-29 14:15:00,419.05,419.27,418.93,419.25,529884.0,394.6014,394.8086,394.4884,394.7897,529884.0
2021-04-29 14:20:00,419.26,419.39,419.19,419.23,439893.0,394.7991,394.9216,394.7332,394.7709,439893.0
2021-04-29 14:25:00,419.22,419.3,419.17,419.29,244064.0,394.7615,394.8368,394.7144,394.8274,244064.0
2021-04-29 14:30:00,419.29,419.65,419.29,419.61,763873.0,394.8274,395.1664,394.8274,395.1287,763873.0
2021-04-29 14:35:00,419.62,419.76,419.57,419.74,400420.0,395.1381,395.27,395.0911,395.2511,400420.0
2021-04-29 14:40:00,419.73,420.09,419.67,420.07,737174.0,395.2417,395.5807,395.1852,395.5619,737174.0
2021-04-29 14:45:00,420.07,420.49,420.0,420.12,1776521.0,395.5619,395.9574,395.496,395.609,1776521.0
2021-04-29 14:50:00,420.12,420.14,419.88,420.07,832700.0,395.609,395.6278,395.383,395.5619,832700.0
2021-04-29 14:55:00,420.07,420.08,419.88,420.01,476287.0,395.5619,395.5713,395.383,395.5054,476287.0
2021-04-29 15:00:00,420.02,420.38,420.01,420.25,796318.0,395.5148,395.8538,395.5054,395.7314,796318.0
2021-04-29 15:05:00,420.24,420.45,420.08,420.19,724348.0,395.722,395.9197,395.5713,395.6749,724348.0
2021-04-29 15:10:00,420.19,420.34,420.13,420.19,444717.0,395.6749,395.8161,395.6184,395.6749,444717.0
2021-04-29 15:15:00,420.19,420.23,419.8,419.91,912342.0,395.6749,395.7125,395.3076,395.4112,912342.0
2021-04-29 15:20:00,419.91,420.09,419.64,419.69,837323.0,395.4112,395.5807,395.157,395.2041,837323.0
2021-04-29 15:25:00,419.69,419.78,419.57,419.58,604833.0,395.2041,395.2888,395.0911,395.1005,604833.0
2021-04-29 15:30:00,419.58,419.88,419.51,419.84,525032.0,395.1005,395.383,395.0346,395.3453,525032.0
2021-04-29 15:35:00,419.84,419.9,419.7,419.81,395315.0,395.3453,395.4018,395.2135,395.317,395315.0
2021-04-29 15:40:00,419.82,420.0,419.77,419.92,677356.0,395.3265,395.496,395.2794,395.4206,677356.0
2021-04-29 15:45:00,419.92,420.29,419.91,420.1,1440037.0,395.4206,395.769,395.4112,395.5901,1440037.0
2021-04-29 15:50:00,420.1,420.1,419.72,419.86,1881226.0,395.5901,395.5901,395.2323,395.3641,1881226.0
2021-04-29 15:55:00,419.86,420.05,419.56,420.0,4111703.0,395.3641,395.543,395.0816,395.496,4111703.0
2021-04-30 09:30:00,417.63,417.89,417.4,417.81,1385348.0,393.2642,393.5091,393.0477,393.4337,1385348.0
2021-04-30 09:35:00,417.82,418.02,417.69,417.93,1005355.0,393.4432,393.6315,393.3207,393.5467,1005355.0
2021-04-30 09:40:00,417.94,418.01,417.79,417.91,524389.0,393.5562,393.6221,393.4149,393.5279,524389.0
2021-04-30 09:45:00,417.91,418.29,417.88,418.22,707295.0,393.5279,393.8857,393.4997,393.8198,707295.0
2021-04-30 09:50:00,418.22,418.47,418.17,418.25,878161.0,393.8198,394.0552,393.7727,393.8481,878161.0
2021-04-30 09:55:00,418.25,418.5,418.15,418.47,489930.0,393.8481,394.0835,393.7539,394.0552,489930.0
2021-04-30 10:00:00,418.47,418.54,418.29,418.4,541696.0,394.0552,394.1211,393.8857,393.9893,541696.0
2021-04-30 10:05:00,418.4,418.4,417.9,418.17,630789.0,393.9893,393.9893,393.5185,393.7727,630789.0
2021-04-30 10:10:00,418.17,418.25,417.73,417.78,736633.0,393.7727,393.8481,393.3584,393.4055,736633.0
2021-04-30 10:15:00,417.77,417.95,417.62,417.88,706404.0,393.3961,393.5656,393.2548,393.4997,706404.0
2021-04-30 10:20:00,417.88,418.06,417.69,417.98,529904.0,393.4997,393.6691,393.3207,393.5938,529904.0
2021-04-30 10:25:00,417.98,418.54,417.89,418.48,642901.0,393.5938,394.1211,393.5091,394.0646,642901.0
2021-04-30 10:30:00,418.48,418.48,418.23,418.24,536347.0,394.0646,394.0646,393.8292,393.8386,536347.0
2021-04-30 10:35:00,418.25,418.42,417.41,417.58,1037735.0,393.8481,394.0081,393.0571,393.2172,1037735.0
2021-04-30 10:40:00,417.58,417.94,417.45,417.89,768362.0,393.2172,393.5562,393.0947,393.5091,768362.0
2021-04-30 10:45:00,417.9,417.92,417.6,417.65,491386.0,393.5185,393.5373,393.236,393.2831,491386.0
2021-04-30 10:50:00,417.65,417.76,417.38,417.53,643816.0,393.2831,393.3867,393.0288,393.1701,643816.0
2021-04-30 10:55:00,417.53,417.73,417.33,417.48,670061.0,393.1701,393.3584,392.9817,393.123,670061.0
2021-04-30 11:00:00,417.48,417.49,417.12,417.38,1004394.0,393.123,393.1324,392.784,393.0288,1004394.0
2021-04-30 11:05:00,417.37,417.46,417.07,417.24,616590.0,393.0194,393.1042,392.7369,392.897,616590.0
2021-04-30 11:10:00,417.24,417.62,417.09,417.41,868914.0,392.897,393.2548,392.7557,393.0571,868914.0
2021-04-30 11:15:00,417.4,417.4,416.88,416.97,917323.0,393.0477,393.0477,392.558,392.6427,917323.0
2021-04-30 11:20:00,416.96,417.46,416.83,417.21,1164768.0,392.6333,393.1042,392.5109,392.8687,1164768.0
2021-04-30 11:25:00,417.21,417.23,416.87,416.93,751002.0,392.8687,392.8876,392.5486,392.6051,751002.0
2021-04-30 11:30:00,416.93,417.23,416.71,417.18,1011419.0,392.6051,392.8876,392.3979,392.8405,1011419.0
2021-04-30 11:35:00,417.18,417.41,417.04,417.31,451017.0,392.8405,393.0571,392.7087,392.9629,451017.0
2021-04-30 11:40:00,417.3,417.44,417.22,417.36,342587.0,392.9535,393.0853,392.8782,393.01,342587.0
2021-04-30 11:45:00,417.33,417.71,417.3,417.65,501457.0,392.9817,393.3396,392.9535,393.2831,501457.0
2021-04-30 11:50:00,417.64,417.73,417.33,417.69,853482.0,393.2737,393.3584,392.9817,393.3207,853482.0
2021-04-30 11:55:00,417.7,417.76,417.57,417.64,380890.0,393.3302,393.3867,393.2077,393.2737,380890.0
2021-04-30 12:00:00,417.63,417.7,417.43,417.44,311037.0,393.2642,393.3302,393.0759,393.0853,311037.0
2021-04-30 12:05:00,417.44,417.89,417.44,417.72,356736.0,393.0853,393.5091,393.0853,393.349,356736.0
2021-04-30 12:10:00,417.72,417.86,417.68,417.7,244522.0,393.349,393.4808,393.3113,393.3302,244522.0
2021-04-30 12:15:00,417.69,417.76,417.5,417.69,327278.0,393.3207,393.3867,393.1418,393.3207,327278.0
2021-04-30 12:20:00,417.68,417.89,417.59,417.62,358349.0,393.3113,393.5091,393.2266,393.2548,358349.0
2021-04-30 12:25:00,417.62,417.7,417.53,417.69,189706.0,393.2548,393.3302,393.1701,393.3207,189706.0
2021-04-30 12:30:00,417.69,417.81,417.45,417.57,344126.0,393.3207,393.4337,393.0947,393.2077,344126.0
2021-04-30 12:35:00,417.57,417.63,417.33,417.43,297550.0,393.2077,393.2642,392.9817,393.0759,297550.0
2021-04-30 12:40:00,417.44,417.59,417.37,417.49,323928.0,393.0853,393.2266,393.0194,393.1324,323928.0
2021-04-30 12:45:00,417.5,417.61,417.36,417.49,210886.0,393.1418,393.2454,393.01,393.1324,210886.0
2021-04-30 12:50:00,417.5,417.56,417.29,417.31,246428.0,393.1418,393.1983,392.9441,392.9629,246428.0
2021-04-30 12:55:00,417.32,417.51,417.1,417.47,400215.0,392.9723,393.1512,392.7652,393.1136,400215.0
2021-04-30 13:00:00,417.46,417.5,417.32,417.45,329584.0,393.1042,393.1418,392.9723,393.0947,329584.0
2021-04-30 13:05:00,417.44,417.66,417.37,417.65,272237.0,393.0853,393.2925,393.0194,393.2831,272237.0
2021-04-30 13:10:00,417.65,417.65,417.24,417.39,398809.0,393.2831,393.2831,392.897,393.0382,398809.0
2021-04-30 13:15:00,417.41,417.5,417.27,417.33,210864.0,393.0571,393.1418,392.9252,392.9817,210864.0
2021-04-30 13:20:00,417.33,417.61,417.3,417.58,187068.0,392.9817,393.2454,392.9535,393.2172,187068.0
2021-04-30 13:25:00,417.58,417.75,417.5,417.73,253126.0,393.2172,393.3772,393.1418,393.3584,253126.0
2021-04-30 13:30:00,417.73,417.9,417.67,417.76,285125.0,393.3584,393.5185,393.3019,393.3867,285125.0
2021-04-30 13:35:00,417.76,417.82,417.67,417.79,316704.0,393.3867,393.4432,393.3019,393.4149,316704.0
2021-04-30 13:40:00,417.79,417.8,417.47,417.55,508677.0,393.4149,393.4243,393.1136,393.1889,508677.0
2021-04-30 13:45:00,417.54,417.55,417.05,417.21,616538.0,393.1795,393.1889,392.7181,392.8687,616538.0
2021-04-30 13:50:00,417.2,417.21,416.66,416.75,903672.0,392.8593,392.8687,392.3508,392.4356,903672.0
2021-04-30 13:55:00,416.74,416.74,416.38,416.67,818524.0,392.4262,392.4262,392.0872,392.3602,818524.0
2021-04-30 14:00:00,416.66,416.92,416.49,416.54,799353.0,392.3508,392.5957,392.1907,392.2378,799353.0
2021-04-30 14:05:00,416.53,416.87,416.52,416.79,555348.0,392.2284,392.5486,392.219,392.4732,555348.0
2021-04-30 14:10:00,416.8,417.06,416.69,416.98,528306.0,392.4827,392.7275,392.3791,392.6522,528306.0
2021-04-30 14:15:00,416.97,417.09,416.84,417.06,461022.0,392.6427,392.7557,392.5203,392.7275,461022.0
2021-04-30 14:20:00,417.07,417.15,416.82,416.94,782172.0,392.7369,392.8122,392.5015,392.6145,782172.0
2021-04-30 14:25:00,416.94,417.35,416.8,417.26,648686.0,392.6145,393.0006,392.4827,392.9158,648686.0
2021-04-30 14:30:00,417.27,417.31,417.14,417.24,440372.0,392.9252,392.9629,392.8028,392.897,440372.0
2021-04-30 14:35:00,417.24,417.33,417.14,417.17,445871.0,392.897,392.9817,392.8028,392.8311,445871.0
2021-04-30 14:40:00,417.17,417.48,417.14,417.46,429502.0,392.8311,393.123,392.8028,393.1042,429502.0
2021-04-30 14:45:00,417.45,417.47,417.18,417.2,437679.0,393.0947,393.1136,392.8405,392.8593,437679.0
2021-04-30 14:50:00,417.21,417.32,417.04,417.29,489436.0,392.8687,392.9723,392.7087,392.9441,489436.0
2021-04-30 14:55:00,417.3,417.41,417.0,417.06,466156.0,392.9535,393.0571,392.671,392.7275,466156.0
2021-04-30 15:00:00,417.07,417.53,416.92,416.98,798473.0,392.7369,393.1701,392.5957,392.6522,798473.0
2021-04-30 15:05:00,416.99,417.15,416.67,416.79,636815.0,392.6616,392.8122,392.3602,392.4732,636815.0
2021-04-30 15:10:00,416.79,417.09,416.74,416.75,875931.0,392.4732,392.7557,392.4262,392.4356,875931.0
2021-04-30 15:15:00,416.75,416.76,416.57,416.65,716585.0,392.4356,392.445,392.2661,392.3414,716585.0
2021-04-30 15:20:00,416.65,417.2,416.59,417.13,885637.0,392.3414,392.8593,392.2849,392.7934,885637.0
2021-04-30 15:25:00,417.13,417.5,417.12,417.49,931491.0,392.7934,393.1418,392.784,393.1324,931491.0
2021-04-30 15:30:00,417.48,417.57,417.12,417.24,939326.0,393.123,393.2077,392.784,392.897,939326.0
2021-04-30 15:35:00,417.24,417.49,417.18,417.22,864400.0,392.897,393.1324,392.8405,392.8782,864400.0
2021-04-30 15:40:00,417.21,417.21,416.69,416.69,1344585.0,392.8687,392.8687,392.3791,392.3791,1344585.0
2021-04-30 15:45:00,416.69,417.26,416.34,417.2,2125141.0,392.3791,392.9158,392.0495,392.8593,2125141.0
2021-04-30 15:50:00,417.19,417.24,416.72,416.79,3849247.0,392.8499,392.897,392.4073,392.4732,3849247.0
2021-04-30 15:55:00,416.77,417.37,416.65,417.3,7572780.0,392.4544,393.0194,392.3414,392.9535,7572780.0
2021-05-03 09:30:00,419.43,419.44,418.98,419.18,1335998.0,394.9592,394.9686,394.5355,394.7238,1335998.0
2021-05-03 09:35:00,419.17,419.22,418.62,418.77,706244.0,394.7144,394.7615,394.1965,394.3377,706244.0
2021-05-03 09:40:00,418.76,419.24,418.74,419.14,587156.0,394.3283,394.7803,394.3095,394.6861,587156.0
2021-05-03 09:45:00,419.14,419.54,418.84,419.5,940722.0,394.6861,395.0628,394.4036,395.0251,940722.0
2021-05-03 09:50:00,419.51,419.76,419.28,419.66,1140183.0,395.0346,395.27,394.818,395.1758,1140183.0
2021-05-03 09:55:00,419.64,419.84,419.37,419.49,851936.0,395.157,395.3453,394.9027,395.0157,851936.0
2021-05-03 10:00:00,419.48,419.48,418.87,419.09,1136640.0,395.0063,395.0063,394.4319,394.6391,1136640.0
2021-05-03 10:05:00,419.09,419.66,418.88,419.3,719842.0,394.6391,395.1758,394.4413,394.8368,719842.0
2021-05-03 10:10:00,419.29,419.51,419.15,419.37,489809.0,394.8274,395.0346,394.6956,394.9027,489809.0
2021-05-03 10:15:00,419.37,419.74,419.36,419.59,490883.0,394.9027,395.2511,394.8933,395.1099,490883.0
2021-05-03 10:20:00,419.58,419.7,419.23,419.32,516024.0,395.1005,395.2135,394.7709,394.8556,516024.0
2021-05-03 10:25:00,419.31,419.6,419.15,419.35,851263.0,394.8462,395.1193,394.6956,394.8839,851263.0
2021-05-03 10:30:00,419.35,419.63,419.33,419.51,658020.0,394.8839,395.1476,394.8651,395.0346,658020.0
2021-05-03 10:35:00,419.52,419.74,419.2,419.25,424176.0,395.044,395.2511,394.7426,394.7897,424176.0
2021-05-03 10:40:00,419.24,419.45,419.17,419.18,449571.0,394.7803,394.9781,394.7144,394.7238,449571.0
2021-05-03 10:45:00,419.17,419.4,419.08,419.19,324832.0,394.7144,394.931,394.6296,394.7332,324832.0
2021-05-03 10:50:00,419.19,419.29,418.59,418.78,809070.0,394.7332,394.8274,394.1682,394.3471,809070.0
2021-05-03 10:55:00,418.75,418.8,418.62,418.8,482326.0,394.3189,394.366,394.1965,394.366,482326.0
2021-05-03 11:00:00,418.79,418.8,418.41,418.46,784592.0,394.3566,394.366,393.9987,394.0458,784592.0
2021-05-03 11:05:00,418.46,418.79,418.39,418.77,519147.0,394.0458,394.3566,393.9799,394.3377,519147.0
2021-05-03 11:10:00,418.76,418.77,418.24,418.36,879486.0,394.3283,394.3377,393.8386,393.9516,879486.0
2021-05-03 11:15:00,418.35,418.66,418.25,418.5,438134.0,393.9422,394.2341,393.8481,394.0835,438134.0
2021-05-03 11:20:00,418.49,418.61,418.3,418.48,338406.0,394.0741,394.1871,393.8951,394.0646,338406.0
2021-05-03 11:25:00,418.48,418.49,418.17,418.23,434318.0,394.0646,394.0741,393.7727,393.8292,434318.0
2021-05-03 11:30:00,418.22,418.75,418.14,418.68,680254.0,393.8198,394.3189,393.7445,394.253,680254.0
2021-05-03 11:35:00,418.69,418.87,418.67,418.75,484008.0,394.2624,394.4319,394.2436,394.3189,484008.0
2021-05-03 11:40:00,418.74,418.94,418.64,418.91,438942.0,394.3095,394.4978,394.2153,394.4696,438942.0
2021-05-03 11:45:00,418.91,418.96,418.79,418.81,344570.0,394.4696,394.5166,394.3566,394.3754,344570.0
2021-05-03 11:50:00,418.81,418.88,418.4,418.46,394313.0,394.3754,394.4413,393.9893,394.0458,394313.0
2021-05-03 11:55:00,418.46,418.88,418.41,418.81,264681.0,394.0458,394.4413,393.9987,394.3754,264681.0
2021-05-03 12:00:00,418.79,418.81,418.62,418.73,194927.0,394.3566,394.3754,394.1965,394.3001,194927.0
2021-05-03 12:05:00,418.74,418.8,418.61,418.64,171401.0,394.3095,394.366,394.1871,394.2153,171401.0
2021-05-03 12:10:00,418.63,418.7,418.45,418.59,228964.0,394.2059,394.2718,394.0364,394.1682,228964.0
2021-05-03 12:15:00,418.59,418.61,418.48,418.48,189446.0,394.1682,394.1871,394.0646,394.0646,189446.0
2021-05-03 12:20:00,418.48,418.68,418.34,418.55,368283.0,394.0646,394.253,393.9328,394.1306,368283.0
2021-05-03 12:25:00,418.54,418.6,418.35,418.43,254910.0,394.1211,394.1776,393.9422,394.0176,254910.0
2021-05-03 12:30:00,418.41,418.46,418.22,418.43,340648.0,393.9987,394.0458,393.8198,394.0176,340648.0
2021-05-03 12:35:00,418.42,418.43,418.28,418.4,241586.0,394.0081,394.0176,393.8763,393.9893,241586.0
2021-05-03 12:40:00,418.39,418.5,418.26,418.28,234528.0,393.9799,394.0835,393.8575,393.8763,234528.0
2021-05-03 12:45:00,418.28,418.41,418.2,418.26,324725.0,393.8763,393.9987,393.801,393.8575,324725.0
2021-05-03 12:50:00,418.27,418.49,418.18,418.47,381625.0,393.8669,394.0741,393.7821,394.0552,381625.0
2021-05-03 12:55:00,418.46,418.56,418.33,418.47,338499.0,394.0458,394.14,393.9234,394.0552,338499.0
2021-05-03 13:00:00,418.48,418.63,418.44,418.5,204451.0,394.0646,394.2059,394.027,394.0835,204451.0
2021-05-03 13:05:00,418.51,418.64,418.41,418.5,205854.0,394.0929,394.2153,393.9987,394.0835,205854.0
2021-05-03 13:10:00,418.5,418.58,418.36,418.5,196169.0,394.0835,394.1588,393.9516,394.0835,196169.0
2021-05-03 13:15:00,418.5,418.62,418.44,418.52,232983.0,394.0835,394.1965,394.027,394.1023,232983.0
2021-05-03 13:20:00,418.52,418.71,418.34,418.34,238288.0,394.1023,394.2812,393.9328,393.9328,238288.0
2021-05-03 13:25:00,418.35,418.49,418.26,418.35,287912.0,393.9422,394.0741,393.8575,393.9422,287912.0
2021-05-03 13:30:00,418.35,418.43,418.28,418.41,186062.0,393.9422,394.0176,393.8763,393.9987,186062.0
2021-05-03 13:35:00,418.4,418.48,418.29,418.43,329655.0,393.9893,394.0646,393.8857,394.0176,329655.0
2021-05-03 13:40:00,418.44,418.64,418.41,418.49,240777.0,394.027,394.2153,393.9987,394.0741,240777.0
2021-05-03 13:45:00,418.49,418.63,418.48,418.55,168238.0,394.0741,394.2059,394.0646,394.1306,168238.0
2021-05-03 13:50:00,418.54,418.62,418.42,418.58,186545.0,394.1211,394.1965,394.0081,394.1588,186545.0
2021-05-03 13:55:00,418.57,418.61,418.52,418.57,143113.0,394.1494,394.1871,394.1023,394.1494,143113.0
2021-05-03 14:00:00,418.57,418.75,418.57,418.68,337554.0,394.1494,394.3189,394.1494,394.253,337554.0
2021-05-03 14:05:00,418.67,418.84,418.6,418.67,549912.0,394.2436,394.4036,394.1776,394.2436,549912.0
2021-05-03 14:10:00,418.67,418.8,418.65,418.79,140851.0,394.2436,394.366,394.2247,394.3566,140851.0
2021-05-03 14:15:00,418.8,418.84,418.69,418.8,257919.0,394.366,394.4036,394.2624,394.366,257919.0
2021-05-03 14:20:00,418.8,418.87,418.68,418.8,300904.0,394.366,394.4319,394.253,394.366,300904.0
2021-05-03 14:25:00,418.8,418.98,418.79,418.94,355520.0,394.366,394.5355,394.3566,394.4978,355520.0
2021-05-03 14:30:00,418.93,419.22,418.92,419.07,506576.0,394.4884,394.7615,394.479,394.6202,506576.0
2021-05-03 14:35:00,419.06,419.1,418.93,418.97,335558.0,394.6108,394.6485,394.4884,394.5261,335558.0
2021-05-03 14:40:00,418.97,419.11,418.97,419.05,278907.0,394.5261,394.6579,394.5261,394.6014,278907.0
2021-05-03 14:45:00,419.04,419.18,419.03,419.09,297055.0,394.592,394.7238,394.5826,394.6391,297055.0
2021-05-03 14:50:00,419.09,419.26,419.08,419.25,636451.0,394.6391,394.7991,394.6296,394.7897,636451.0
2021-05-03 14:55:00,419.24,419.27,419.0,419.12,545651.0,394.7803,394.8086,394.5543,394.6673,545651.0
2021-05-03 15:00:00,419.12,419.14,418.88,418.9,651946.0,394.6673,394.6861,394.4413,394.4601,651946.0
2021-05-03 15:05:00,418.89,419.1,418.76,418.98,635227.0,394.4507,394.6485,394.3283,394.5355,635227.0
2021-05-03 15:10:00,418.98,418.98,418.72,418.76,663977.0,394.5355,394.5355,394.2906,394.3283,663977.0
2021-05-03 15:15:00,418.76,418.81,418.46,418.54,752489.0,394.3283,394.3754,394.0458,394.1211,752489.0
2021-05-03 15:20:00,418.54,418.63,418.47,418.57,467915.0,394.1211,394.2059,394.0552,394.1494,467915.0
2021-05-03 15:25:00,418.57,418.66,418.49,418.6,481987.0,394.1494,394.2341,394.0741,394.1776,481987.0
2021-05-03 15:30:00,418.61,418.64,418.32,418.46,892565.0,394.1871,394.2153,393.914,394.0458,892565.0
2021-05-03 15:35:00,418.46,418.57,418.35,418.38,819799.0,394.0458,394.1494,393.9422,393.9705,819799.0
2021-05-03 15:40:00,418.37,418.45,418.24,418.32,790558.0,393.9611,394.0364,393.8386,393.914,790558.0
2021-05-03 15:45:00,418.32,418.35,418.14,418.16,1166160.0,393.914,393.9422,393.7445,393.7633,1166160.0
2021-05-03 15:50:00,418.15,418.25,417.89,417.94,2171824.0,393.7539,393.8481,393.5091,393.5562,2171824.0
2021-05-03 15:55:00,417.94,418.25,417.66,418.17,3970423.0,393.5562,393.8481,393.2925,393.7727,3970423.0
2021-05-04 09:30:00,416.08,416.6,415.74,416.15,2155427.0,391.8047,392.2943,391.4845,391.8706,2155427.0
2021-05-04 09:35:00,416.16,416.25,415.79,415.86,1000492.0,391.88,391.9648,391.5316,391.5975,1000492.0
2021-05-04 09:40:00,415.86,415.87,414.88,414.89,1411492.0,391.5975,391.6069,390.6747,390.6841,1411492.0
2021-05-04 09:45:00,414.9,414.95,414.15,414.44,1355928.0,390.6935,390.7406,389.9873,390.2604,1355928.0
2021-05-04 09:50:00,414.44,414.47,413.87,414.3,2073838.0,390.2604,390.2886,389.7236,390.1285,2073838.0
2021-05-04 09:55:00,414.3,414.37,413.75,413.88,1748462.0,390.1285,390.1944,389.6106,389.733,1748462.0
2021-05-04 10:00:00,413.88,413.92,413.15,413.44,1805762.0,389.733,389.7707,389.0456,389.3187,1805762.0
2021-05-04 10:05:00,413.46,414.17,413.2,413.99,1502847.0,389.3375,390.0061,389.0927,389.8366,1502847.0
2021-05-04 10:10:00,413.99,414.02,413.4,413.96,1070591.0,389.8366,389.8649,389.281,389.8084,1070591.0
2021-05-04 10:15:00,413.94,414.39,413.26,414.39,1388879.0,389.7895,390.2133,389.1492,390.2133,1388879.0
2021-05-04 10:20:00,414.39,414.39,413.98,414.1,1204800.0,390.2133,390.2133,389.8272,389.9402,1204800.0
2021-05-04 10:25:00,414.1,414.59,414.04,414.33,1157183.0,389.9402,390.4016,389.8837,390.1568,1157183.0
2021-05-04 10:30:00,414.32,414.33,413.52,413.59,1212307.0,390.1474,390.1568,389.394,389.4599,1212307.0
2021-05-04 10:35:00,413.59,414.41,413.55,414.4,718691.0,389.4599,390.2321,389.4223,390.2227,718691.0
2021-05-04 10:40:00,414.4,414.5,413.85,413.94,855087.0,390.2227,390.3169,389.7048,389.7895,855087.0
2021-05-04 10:45:00,413.94,414.1,413.42,413.63,633240.0,389.7895,389.9402,389.2999,389.4976,633240.0
2021-05-04 10:50:00,413.62,413.62,413.29,413.6,820054.0,389.4882,389.4882,389.1774,389.4694,820054.0
2021-05-04 10:55:00,413.59,413.87,413.23,413.28,649903.0,389.4599,389.7236,389.1209,389.168,649903.0
2021-05-04 11:00:00,413.28,413.74,412.91,413.44,1106507.0,389.168,389.6012,388.8196,389.3187,1106507.0
2021-05-04 11:05:00,413.44,413.6,412.83,413.52,807562.0,389.3187,389.4694,388.7443,389.394,807562.0
2021-05-04 11:10:00,413.51,413.57,412.25,412.3,1873779.0,389.3846,389.4411,388.1981,388.2452,1873779.0
2021-05-04 11:15:00,412.3,412.45,412.01,412.32,1481144.0,388.2452,388.3865,387.9721,388.264,1481144.0
2021-05-04 11:20:00,412.31,412.51,411.96,412.16,1021168.0,388.2546,388.443,387.925,388.1134,1021168.0
2021-05-04 11:25:00,412.15,412.94,412.03,412.92,1152490.0,388.104,388.8479,387.991,388.829,1152490.0
2021-05-04 11:30:00,412.92,413.14,412.73,412.84,1081609.0,388.829,389.0362,388.6501,388.7537,1081609.0
2021-05-04 11:35:00,412.84,413.22,412.73,413.0,713148.0,388.7537,389.1115,388.6501,388.9044,713148.0
2021-05-04 11:40:00,412.97,412.97,412.49,412.77,699334.0,388.8761,388.8761,388.4241,388.6878,699334.0
2021-05-04 11:45:00,412.75,412.82,412.33,412.51,628859.0,388.669,388.7349,388.2735,388.443,628859.0
2021-05-04 11:50:00,412.52,412.54,411.9,412.02,937105.0,388.4524,388.4712,387.8685,387.9815,937105.0
2021-05-04 11:55:00,412.02,412.21,411.67,412.12,1367278.0,387.9815,388.1605,387.652,388.0757,1367278.0
2021-05-04 12:00:00,412.13,412.73,411.98,412.64,1020442.0,388.0851,388.6501,387.9439,388.5654,1020442.0
2021-05-04 12:05:00,412.63,413.05,412.45,412.91,780997.0,388.556,388.9514,388.3865,388.8196,780997.0
2021-05-04 12:10:00,412.91,413.49,412.9,413.36,821582.0,388.8196,389.3658,388.8102,389.2434,821582.0
2021-05-04 12:15:00,413.36,413.44,413.15,413.4,651542.0,389.2434,389.3187,389.0456,389.281,651542.0
2021-05-04 12:20:00,413.39,413.51,413.12,413.15,579565.0,389.2716,389.3846,389.0174,389.0456,579565.0
2021-05-04 12:25:00,413.15,413.47,413.09,413.47,350270.0,389.0456,389.3469,388.9891,389.3469,350270.0
2021-05-04 12:30:00,413.47,413.47,412.89,413.01,512189.0,389.3469,389.3469,388.8008,388.9138,512189.0
2021-05-04 12:35:00,413.01,413.38,412.91,413.03,448193.0,388.9138,389.2622,388.8196,388.9326,448193.0
2021-05-04 12:40:00,413.03,413.05,412.7,412.76,487154.0,388.9326,388.9514,388.6219,388.6784,487154.0
2021-05-04 12:45:00,412.76,412.92,412.59,412.81,417245.0,388.6784,388.829,388.5183,388.7254,417245.0
2021-05-04 12:50:00,412.81,413.15,412.76,412.91,491783.0,388.7254,389.0456,388.6784,388.8196,491783.0
2021-05-04 12:55:00,412.9,413.04,412.76,412.8,432024.0,388.8102,388.942,388.6784,388.716,432024.0
2021-05-04 13:00:00,412.78,413.39,412.6,413.27,527798.0,388.6972,389.2716,388.5277,389.1586,527798.0
2021-05-04 13:05:00,413.26,413.44,412.89,413.31,598577.0,389.1492,389.3187,388.8008,389.1963,598577.0
2021-05-04 13:10:00,413.32,413.63,413.17,413.59,396603.0,389.2057,389.4976,389.0644,389.4599,396603.0
2021-05-04 13:15:00,413.58,413.75,413.36,413.46,632157.0,389.4505,389.6106,389.2434,389.3375,632157.0
2021-05-04 13:20:00,413.45,413.73,413.41,413.56,367048.0,389.3281,389.5918,389.2904,389.4317,367048.0
2021-05-04 13:25:00,413.57,413.93,413.54,413.69,700677.0,389.4411,389.7801,389.4129,389.5541,700677.0
2021-05-04 13:30:00,413.68,413.85,413.45,413.83,491328.0,389.5447,389.7048,389.3281,389.6859,491328.0
2021-05-04 13:35:00,413.84,413.98,413.73,413.82,311104.0,389.6954,389.8272,389.5918,389.6765,311104.0
2021-05-04 13:40:00,413.83,413.85,413.44,413.56,339515.0,389.6859,389.7048,389.3187,389.4317,339515.0
2021-05-04 13:45:00,413.55,413.75,413.21,413.48,853872.0,389.4223,389.6106,389.1021,389.3564,853872.0
2021-05-04 13:50:00,413.48,413.5,413.19,413.25,412566.0,389.3564,389.3752,389.0833,389.1398,412566.0
2021-05-04 13:55:00,413.26,413.64,413.19,413.51,554353.0,389.1492,389.507,389.0833,389.3846,554353.0
2021-05-04 14:00:00,413.5,413.6,413.19,413.6,483654.0,389.3752,389.4694,389.0833,389.4694,483654.0
2021-05-04 14:05:00,413.6,413.84,413.45,413.71,622402.0,389.4694,389.6954,389.3281,389.5729,622402.0
2021-05-04 14:10:00,413.71,414.28,413.57,414.28,703452.0,389.5729,390.1097,389.4411,390.1097,703452.0
2021-05-04 14:15:00,414.27,414.27,413.92,413.98,562632.0,390.1003,390.1003,389.7707,389.8272,562632.0
2021-05-04 14:20:00,413.97,414.12,413.66,413.83,832567.0,389.8178,389.959,389.5259,389.6859,832567.0
2021-05-04 14:25:00,413.83,413.88,413.51,413.75,454847.0,389.6859,389.733,389.3846,389.6106,454847.0
2021-05-04 14:30:00,413.75,414.02,413.66,413.93,358873.0,389.6106,389.8649,389.5259,389.7801,358873.0
2021-05-04 14:35:00,413.93,414.08,413.89,413.94,333462.0,389.7801,389.9214,389.7424,389.7895,333462.0
2021-05-04 14:40:00,413.94,414.16,413.77,414.1,351013.0,389.7895,389.9967,389.6294,389.9402,351013.0
2021-05-04 14:45:00,414.09,414.36,414.09,414.3,656814.0,389.9308,390.185,389.9308,390.1285,656814.0
2021-05-04 14:50:00,414.3,414.39,414.17,414.19,414515.0,390.1285,390.2133,390.0061,390.0249,414515.0
2021-05-04 14:55:00,414.2,414.4,414.07,414.07,442030.0,390.0344,390.2227,389.9119,389.9119,442030.0
2021-05-04 15:00:00,414.07,414.32,413.63,414.19,823135.0,389.9119,390.1474,389.4976,390.0249,823135.0
2021-05-04 15:05:00,414.19,414.21,413.61,413.8,634194.0,390.0249,390.0438,389.4788,389.6577,634194.0
2021-05-04 15:10:00,413.8,414.08,413.63,413.68,802498.0,389.6577,389.9214,389.4976,389.5447,802498.0
2021-05-04 15:15:00,413.69,413.92,413.61,413.8,694872.0,389.5541,389.7707,389.4788,389.6577,694872.0
2021-05-04 15:20:00,413.78,413.9,413.6,413.63,714964.0,389.6389,389.7519,389.4694,389.4976,714964.0
2021-05-04 15:25:00,413.63,413.99,413.48,413.88,833685.0,389.4976,389.8366,389.3564,389.733,833685.0
2021-05-04 15:30:00,413.87,414.33,413.61,414.31,976684.0,389.7236,390.1568,389.4788,390.1379,976684.0
2021-05-04 15:35:00,414.31,414.64,414.26,414.46,1076782.0,390.1379,390.4487,390.0909,390.2792,1076782.0
2021-05-04 15:40:00,414.46,414.5,413.95,414.0,1073094.0,390.2792,390.3169,389.7989,389.846,1073094.0
2021-05-04 15:45:00,414.0,414.16,413.8,414.06,1169646.0,389.846,389.9967,389.6577,389.9025,1169646.0
2021-05-04 15:50:00,414.06,414.78,414.06,414.55,2792751.0,389.9025,390.5805,389.9025,390.3639,2792751.0
2021-05-04 15:55:00,414.55,415.66,414.52,415.65,7103511.0,390.3639,391.4092,390.3357,391.3998,7103511.0
2021-05-05 09:30:00,417.38,417.44,416.88,416.88,1477401.0,393.0288,393.0853,392.558,392.558,1477401.0
2021-05-05 09:35:00,416.89,416.9,416.25,416.53,1170679.0,392.5674,392.5768,391.9648,392.2284,1170679.0
2021-05-05 09:40:00,416.53,416.82,416.47,416.71,809164.0,392.2284,392.5015,392.1719,392.3979,809164.0
2021-05-05 09:45:00,416.72,417.06,416.68,416.79,704673.0,392.4073,392.7275,392.3697,392.4732,704673.0
2021-05-05 09:50:00,416.79,417.0,416.56,416.65,633717.0,392.4732,392.671,392.2567,392.3414,633717.0
2021-05-05 09:55:00,416.65,416.81,416.45,416.58,561708.0,392.3414,392.4921,392.1531,392.2755,561708.0
2021-05-05 10:00:00,416.58,416.67,415.26,415.53,1327853.0,392.2755,392.3602,391.0325,391.2868,1327853.0
2021-05-05 10:05:00,415.52,415.72,415.29,415.61,1391540.0,391.2773,391.4657,391.0608,391.3621,1391540.0
2021-05-05 10:10:00,415.6,415.94,415.35,415.75,792954.0,391.3527,391.6728,391.1173,391.4939,792954.0
2021-05-05 10:15:00,415.75,415.8,415.46,415.59,590506.0,391.4939,391.541,391.2208,391.3433,590506.0
2021-05-05 10:20:00,415.59,415.67,414.94,415.23,951309.0,391.3433,391.4186,390.7312,391.0043,951309.0
2021-05-05 10:25:00,415.24,415.9,415.24,415.81,723106.0,391.0137,391.6352,391.0137,391.5504,723106.0
2021-05-05 10:30:00,415.81,416.06,415.69,416.01,902015.0,391.5504,391.7858,391.4374,391.7388,902015.0
2021-05-05 10:35:00,416.01,416.15,415.87,416.03,499939.0,391.7388,391.8706,391.6069,391.7576,499939.0
2021-05-05 10:40:00,416.04,416.39,416.0,416.28,961643.0,391.767,392.0966,391.7293,391.993,961643.0
2021-05-05 10:45:00,416.27,416.39,416.19,416.22,559319.0,391.9836,392.0966,391.9083,391.9365,559319.0
2021-05-05 10:50:00,416.22,416.44,416.21,416.32,405882.0,391.9365,392.1437,391.9271,392.0307,405882.0
2021-05-05 10:55:00,416.32,416.5,416.27,416.4,424227.0,392.0307,392.2002,391.9836,392.106,424227.0
2021-05-05 11:00:00,416.41,416.54,416.13,416.44,533502.0,392.1154,392.2378,391.8518,392.1437,533502.0
2021-05-05 11:05:00,416.43,416.65,416.41,416.55,344620.0,392.1342,392.3414,392.1154,392.2472,344620.0
2021-05-05 11:10:00,416.56,416.73,416.48,416.62,445380.0,392.2567,392.4167,392.1813,392.3132,445380.0
2021-05-05 11:15:00,416.63,416.8,416.56,416.7,362329.0,392.3226,392.4827,392.2567,392.3885,362329.0
2021-05-05 11:20:00,416.71,416.91,416.61,416.68,429940.0,392.3979,392.5862,392.3037,392.3697,429940.0
2021-05-05 11:25:00,416.69,416.7,416.46,416.64,149771.0,392.3791,392.3885,392.1625,392.332,149771.0
2021-05-05 11:30:00,416.88,417.08,416.6,417.02,272669.0,392.558,392.7463,392.2943,392.6898,272669.0
2021-05-05 11:35:00,417.02,417.11,416.95,417.09,276356.0,392.6898,392.7746,392.6239,392.7557,276356.0
2021-05-05 11:40:00,417.09,417.36,417.04,417.3,450000.0,392.7557,393.01,392.7087,392.9535,450000.0
2021-05-05 11:45:00,417.3,417.37,417.21,417.36,530045.0,392.9535,393.0194,392.8687,393.01,530045.0
2021-05-05 11:50:00,417.35,417.53,417.28,417.41,337365.0,393.0006,393.1701,392.9347,393.0571,337365.0
2021-05-05 11:55:00,417.42,417.57,417.41,417.56,373761.0,393.0665,393.2077,393.0571,393.1983,373761.0
2021-05-05 12:00:00,417.56,417.63,417.46,417.55,512328.0,393.1983,393.2642,393.1042,393.1889,512328.0
2021-05-05 12:05:00,417.54,417.56,417.5,417.53,216934.0,393.1795,393.1983,393.1418,393.1701,216934.0
2021-05-05 12:10:00,417.54,417.55,417.25,417.25,398177.0,393.1795,393.1889,392.9064,392.9064,398177.0
2021-05-05 12:15:00,417.26,417.44,417.25,417.34,327747.0,392.9158,393.0853,392.9064,392.9912,327747.0
2021-05-05 12:20:00,417.33,417.42,417.19,417.21,370074.0,392.9817,393.0665,392.8499,392.8687,370074.0
2021-05-05 12:25:00,417.21,417.32,417.11,417.18,282141.0,392.8687,392.9723,392.7746,392.8405,282141.0
2021-05-05 12:30:00,417.19,417.31,417.08,417.12,448970.0,392.8499,392.9629,392.7463,392.784,448970.0
2021-05-05 12:35:00,417.12,417.14,416.94,416.97,341156.0,392.784,392.8028,392.6145,392.6427,341156.0
2021-05-05 12:40:00,416.96,417.0,416.76,416.87,636697.0,392.6333,392.671,392.445,392.5486,636697.0
2021-05-05 12:45:00,416.86,417.07,416.86,416.98,564479.0,392.5392,392.7369,392.5392,392.6522,564479.0
2021-05-05 12:50:00,416.99,416.99,416.84,416.94,282891.0,392.6616,392.6616,392.5203,392.6145,282891.0
2021-05-05 12:55:00,416.95,416.98,416.58,416.64,322768.0,392.6239,392.6522,392.2755,392.332,322768.0
2021-05-05 13:00:00,416.65,416.8,416.33,416.42,513034.0,392.3414,392.4827,392.0401,392.1248,513034.0
2021-05-05 13:05:00,416.41,416.66,416.39,416.6,346644.0,392.1154,392.3508,392.0966,392.2943,346644.0
2021-05-05 13:10:00,416.6,416.67,416.5,416.54,186531.0,392.2943,392.3602,392.2002,392.2378,186531.0
2021-05-05 13:15:00,416.55,416.76,416.5,416.72,378629.0,392.2472,392.445,392.2002,392.4073,378629.0
2021-05-05 13:20:00,416.72,416.77,416.63,416.72,285056.0,392.4073,392.4544,392.3226,392.4073,285056.0
2021-05-05 13:25:00,416.73,416.83,416.64,416.8,404737.0,392.4167,392.5109,392.332,392.4827,404737.0
2021-05-05 13:30:00,416.81,416.98,416.78,416.89,399218.0,392.4921,392.6522,392.4638,392.5674,399218.0
2021-05-05 13:35:00,416.89,417.03,416.77,416.92,347968.0,392.5674,392.6992,392.4544,392.5957,347968.0
2021-05-05 13:40:00,416.91,417.02,416.82,416.9,361980.0,392.5862,392.6898,392.5015,392.5768,361980.0
2021-05-05 13:45:00,416.9,417.0,416.86,416.97,158634.0,392.5768,392.671,392.5392,392.6427,158634.0
2021-05-05 13:50:00,416.97,417.13,416.97,417.07,269887.0,392.6427,392.7934,392.6427,392.7369,269887.0
2021-05-05 13:55:00,417.06,417.07,416.71,416.88,387814.0,392.7275,392.7369,392.3979,392.558,387814.0
2021-05-05 14:00:00,416.88,416.96,416.64,416.65,289356.0,392.558,392.6333,392.332,392.3414,289356.0
2021-05-05 14:05:00,416.64,416.75,416.45,416.49,287997.0,392.332,392.4356,392.1531,392.1907,287997.0
2021-05-05 14:10:00,416.47,416.96,416.44,416.95,345531.0,392.1719,392.6333,392.1437,392.6239,345531.0
2021-05-05 14:15:00,416.95,417.08,416.67,416.94,740513.0,392.6239,392.7463,392.3602,392.6145,740513.0
2021-05-05 14:20:00,416.93,416.95,416.83,416.85,270926.0,392.6051,392.6239,392.5109,392.5297,270926.0
2021-05-05 14:25:00,416.84,417.1,416.7,417.02,358388.0,392.5203,392.7652,392.3885,392.6898,358388.0
2021-05-05 14:30:00,417.02,417.09,416.9,417.01,632643.0,392.6898,392.7557,392.5768,392.6804,632643.0
2021-05-05 14:35:00,417.01,417.02,416.86,416.87,202139.0,392.6804,392.6898,392.5392,392.5486,202139.0
2021-05-05 14:40:00,416.87,416.99,416.78,416.79,255791.0,392.5486,392.6616,392.4638,392.4732,255791.0
2021-05-05 14:45:00,416.8,417.23,416.79,417.18,373705.0,392.4827,392.8876,392.4732,392.8405,373705.0
2021-05-05 14:50:00,417.18,417.19,416.89,416.96,265023.0,392.8405,392.8499,392.5674,392.6333,265023.0
2021-05-05 14:55:00,416.96,417.06,416.66,416.71,374309.0,392.6333,392.7275,392.3508,392.3979,374309.0
2021-05-05 15:00:00,416.7,416.82,416.11,416.36,778865.0,392.3885,392.5015,391.8329,392.0683,778865.0
2021-05-05 15:05:00,416.35,416.69,416.13,416.16,676044.0,392.0589,392.3791,391.8518,391.88,676044.0
2021-05-05 15:10:00,416.16,416.35,416.01,416.11,561249.0,391.88,392.0589,391.7388,391.8329,561249.0
2021-05-05 15:15:00,416.11,416.11,415.75,415.9,786450.0,391.8329,391.8329,391.4939,391.6352,786450.0
2021-05-05 15:20:00,415.92,415.92,415.35,415.4,965207.0,391.654,391.654,391.1173,391.1643,965207.0
2021-05-05 15:25:00,415.41,415.72,415.15,415.6,1118859.0,391.1738,391.4657,390.9289,391.3527,1118859.0
2021-05-05 15:30:00,415.61,415.85,415.37,415.79,758120.0,391.3621,391.5881,391.1361,391.5316,758120.0
2021-05-05 15:35:00,415.79,415.99,415.74,415.87,768053.0,391.5316,391.7199,391.4845,391.6069,768053.0
2021-05-05 15:40:00,415.86,416.04,415.71,415.93,547267.0,391.5975,391.767,391.4563,391.6634,547267.0
2021-05-05 15:45:00,415.93,416.14,415.72,415.74,1104281.0,391.6634,391.8612,391.4657,391.4845,1104281.0
2021-05-05 15:50:00,415.74,415.84,415.29,415.75,1882336.0,391.4845,391.5787,391.0608,391.4939,1882336.0
2021-05-05 15:55:00,415.75,415.78,415.39,415.72,3006523.0,391.4939,391.5222,391.1549,391.4657,3006523.0
2021-05-06 09:30:00,415.83,415.91,415.0,415.01,1071080.0,391.5693,391.6446,390.7877,390.7971,1071080.0
2021-05-06 09:35:00,415.0,416.31,414.94,416.28,1117315.0,390.7877,392.0212,390.7312,391.993,1117315.0
2021-05-06 09:40:00,416.27,416.31,415.32,415.39,853913.0,391.9836,392.0212,391.089,391.1549,853913.0
2021-05-06 09:45:00,415.4,415.71,415.15,415.34,671747.0,391.1643,391.4563,390.9289,391.1078,671747.0
2021-05-06 09:50:00,415.35,415.82,415.21,415.47,699250.0,391.1173,391.5598,390.9854,391.2303,699250.0
2021-05-06 09:55:00,415.48,415.48,414.76,414.79,979358.0,391.2397,391.2397,390.5617,390.5899,979358.0
2021-05-06 10:00:00,414.79,414.91,414.19,414.64,1205768.0,390.5899,390.7029,390.0249,390.4487,1205768.0
2021-05-06 10:05:00,414.65,414.69,414.14,414.14,1148150.0,390.4581,390.4958,389.9779,389.9779,1148150.0
2021-05-06 10:10:00,414.15,414.75,414.14,414.39,638020.0,389.9873,390.5523,389.9779,390.2133,638020.0
2021-05-06 10:15:00,414.4,414.54,413.76,413.9,1063531.0,390.2227,390.3545,389.62,389.7519,1063531.0
2021-05-06 10:20:00,413.89,414.4,413.67,414.38,1046371.0,389.7424,390.2227,389.5353,390.2039,1046371.0
2021-05-06 10:25:00,414.36,414.6,414.14,414.31,572484.0,390.185,390.411,389.9779,390.1379,572484.0
2021-05-06 10:30:00,414.3,414.74,414.19,414.67,508426.0,390.1285,390.5428,390.0249,390.4769,508426.0
2021-05-06 10:35:00,414.69,415.3,414.66,415.09,733562.0,390.4958,391.0702,390.4675,390.8724,733562.0
2021-05-06 10:40:00,415.08,415.36,414.9,414.94,735926.0,390.863,391.1267,390.6935,390.7312,735926.0
2021-05-06 10:45:00,414.94,415.24,414.82,414.87,442494.0,390.7312,391.0137,390.6182,390.6653,442494.0
2021-05-06 10:50:00,414.88,415.29,414.86,415.21,289440.0,390.6747,391.0608,390.6558,390.9854,289440.0
2021-05-06 10:55:00,415.21,415.32,414.83,415.14,447528.0,390.9854,391.089,390.6276,390.9195,447528.0
2021-05-06 11:00:00,415.13,415.26,414.76,415.05,498166.0,390.9101,391.0325,390.5617,390.8348,498166.0
2021-05-06 11:05:00,415.05,415.21,414.31,414.41,553831.0,390.8348,390.9854,390.1379,390.2321,553831.0
2021-05-06 11:10:00,414.41,414.58,414.24,414.4,290864.0,390.2321,390.3922,390.072,390.2227,290864.0
2021-05-06 11:15:00,414.39,414.94,414.35,414.9,457116.0,390.2133,390.7312,390.1756,390.6935,457116.0
2021-05-06 11:20:00,414.89,415.7,414.81,415.65,795705.0,390.6841,391.4468,390.6088,391.3998,795705.0
2021-05-06 11:25:00,415.65,416.1,415.64,416.07,1137728.0,391.3998,391.8235,391.3903,391.7953,1137728.0
2021-05-06 11:30:00,416.08,416.69,415.96,416.65,1127315.0,391.8047,392.3791,391.6917,392.3414,1127315.0
2021-05-06 11:35:00,416.65,416.82,416.57,416.72,641332.0,392.3414,392.5015,392.2661,392.4073,641332.0
2021-05-06 11:40:00,416.71,417.37,416.71,417.19,1308296.0,392.3979,393.0194,392.3979,392.8499,1308296.0
2021-05-06 11:45:00,417.19,417.35,417.09,417.31,920033.0,392.8499,393.0006,392.7557,392.9629,920033.0
2021-05-06 11:50:00,417.32,417.58,416.96,416.97,1284320.0,392.9723,393.2172,392.6333,392.6427,1284320.0
2021-05-06 11:55:00,416.97,417.16,416.88,416.9,802296.0,392.6427,392.8217,392.558,392.5768,802296.0
2021-05-06 12:00:00,416.9,417.01,416.8,416.97,492935.0,392.5768,392.6804,392.4827,392.6427,492935.0
2021-05-06 12:05:00,416.97,417.04,416.74,416.78,338521.0,392.6427,392.7087,392.4262,392.4638,338521.0
2021-05-06 12:10:00,416.77,416.86,416.58,416.61,317754.0,392.4544,392.5392,392.2755,392.3037,317754.0
2021-05-06 12:15:00,416.61,416.99,416.61,416.87,416615.0,392.3037,392.6616,392.3037,392.5486,416615.0
2021-05-06 12:20:00,416.86,417.1,416.81,417.05,335088.0,392.5392,392.7652,392.4921,392.7181,335088.0
2021-05-06 12:25:00,417.06,417.53,417.0,417.52,506109.0,392.7275,393.1701,392.671,393.1607,506109.0
2021-05-06 12:30:00,417.53,417.57,417.33,417.35,343679.0,393.1701,393.2077,392.9817,393.0006,343679.0
2021-05-06 12:35:00,417.36,417.41,416.92,417.02,831148.0,393.01,393.0571,392.5957,392.6898,831148.0
2021-05-06 12:40:00,417.04,417.31,417.0,417.28,412740.0,392.7087,392.9629,392.671,392.9347,412740.0
2021-05-06 12:45:00,417.28,417.35,416.99,417.08,255753.0,392.9347,393.0006,392.6616,392.7463,255753.0
2021-05-06 12:50:00,417.09,417.36,417.09,417.19,354510.0,392.7557,393.01,392.7557,392.8499,354510.0
2021-05-06 12:55:00,417.17,417.2,416.91,416.95,374644.0,392.8311,392.8593,392.5862,392.6239,374644.0
2021-05-06 13:00:00,416.94,417.24,416.86,417.13,297113.0,392.6145,392.897,392.5392,392.7934,297113.0
2021-05-06 13:05:00,417.12,417.18,416.79,417.06,359524.0,392.784,392.8405,392.4732,392.7275,359524.0
2021-05-06 13:10:00,417.05,417.12,416.67,416.74,702306.0,392.7181,392.784,392.3602,392.4262,702306.0
2021-05-06 13:15:00,416.75,416.88,416.47,416.56,570232.0,392.4356,392.558,392.1719,392.2567,570232.0
2021-05-06 13:20:00,416.55,416.73,416.41,416.52,362368.0,392.2472,392.4167,392.1154,392.219,362368.0
2021-05-06 13:25:00,416.52,416.83,416.49,416.7,332172.0,392.219,392.5109,392.1907,392.3885,332172.0
2021-05-06 13:30:00,416.71,416.85,416.66,416.82,205217.0,392.3979,392.5297,392.3508,392.5015,205217.0
2021-05-06 13:35:00,416.83,416.96,416.69,416.78,281328.0,392.5109,392.6333,392.3791,392.4638,281328.0
2021-05-06 13:40:00,416.78,416.89,416.5,416.72,383684.0,392.4638,392.5674,392.2002,392.4073,383684.0
2021-05-06 13:45:00,416.73,416.76,416.51,416.7,336805.0,392.4167,392.445,392.2096,392.3885,336805.0
2021-05-06 13:50:00,416.69,416.69,416.29,416.29,329045.0,392.3791,392.3791,392.0024,392.0024,329045.0
2021-05-06 13:55:00,416.3,416.41,416.19,416.23,330607.0,392.0118,392.1154,391.9083,391.9459,330607.0
2021-05-06 14:00:00,416.23,416.41,416.14,416.33,548936.0,391.9459,392.1154,391.8612,392.0401,548936.0
2021-05-06 14:05:00,416.33,416.54,416.24,416.48,267175.0,392.0401,392.2378,391.9553,392.1813,267175.0
2021-05-06 14:10:00,416.49,416.78,415.74,416.5,958130.0,392.1907,392.4638,391.4845,392.2002,958130.0
2021-05-06 14:15:00,416.48,416.62,416.21,416.45,695138.0,392.1813,392.3132,391.9271,392.1531,695138.0
2021-05-06 14:20:00,416.44,416.59,416.05,416.59,576025.0,392.1437,392.2849,391.7764,392.2849,576025.0
2021-05-06 14:25:00,416.58,416.69,415.8,415.93,767295.0,392.2755,392.3791,391.541,391.6634,767295.0
2021-05-06 14:30:00,415.94,416.1,415.76,415.9,590102.0,391.6728,391.8235,391.5033,391.6352,590102.0
2021-05-06 14:35:00,415.89,416.06,415.73,415.91,494588.0,391.6258,391.7858,391.4751,391.6446,494588.0
2021-05-06 14:40:00,415.91,416.13,415.66,415.78,704725.0,391.6446,391.8518,391.4092,391.5222,704725.0
2021-05-06 14:45:00,415.78,416.28,415.76,416.16,644060.0,391.5222,391.993,391.5033,391.88,644060.0
2021-05-06 14:50:00,416.15,416.54,416.02,416.34,543477.0,391.8706,392.2378,391.7482,392.0495,543477.0
2021-05-06 14:55:00,416.34,416.59,416.15,416.17,691217.0,392.0495,392.2849,391.8706,391.8894,691217.0
2021-05-06 15:00:00,416.17,416.4,416.02,416.27,439649.0,391.8894,392.106,391.7482,391.9836,439649.0
2021-05-06 15:05:00,416.28,416.44,416.17,416.41,371370.0,391.993,392.1437,391.8894,392.1154,371370.0
2021-05-06 15:10:00,416.41,416.96,416.34,416.8,763173.0,392.1154,392.6333,392.0495,392.4827,763173.0
2021-05-06 15:15:00,416.79,416.82,416.49,416.69,834128.0,392.4732,392.5015,392.1907,392.3791,834128.0
2021-05-06 15:20:00,416.7,416.74,416.51,416.71,502611.0,392.3885,392.4262,392.2096,392.3979,502611.0
2021-05-06 15:25:00,416.7,417.21,416.64,417.03,855681.0,392.3885,392.8687,392.332,392.6992,855681.0
2021-05-06 15:30:00,417.03,417.34,416.95,417.15,800234.0,392.6992,392.9912,392.6239,392.8122,800234.0
2021-05-06 15:35:00,417.16,417.7,417.09,417.68,930644.0,392.8217,393.3302,392.7557,393.3113,930644.0
2021-05-06 15:40:00,417.68,417.98,417.66,417.79,1242472.0,393.3113,393.5938,393.2925,393.4149,1242472.0
2021-05-06 15:45:00,417.78,418.07,417.65,418.04,1500092.0,393.4055,393.6786,393.2831,393.6503,1500092.0
2021-05-06 15:50:00,418.04,418.84,418.03,418.56,4347576.0,393.6503,394.4036,393.6409,394.14,4347576.0
2021-05-06 15:55:00,418.56,419.21,418.47,419.08,4894929.0,394.14,394.7521,394.0552,394.6296,4894929.0
2021-05-07 09:30:00,419.91,419.96,419.16,419.53,1975875.0,395.4112,395.4583,394.705,395.0534,1975875.0
2021-05-07 09:35:00,419.53,420.52,419.47,420.32,1524940.0,395.0534,395.9856,394.9969,395.7973,1524940.0
2021-05-07 09:40:00,420.34,420.8,420.28,420.71,1480392.0,395.8161,396.2493,395.7596,396.1645,1480392.0
2021-05-07 09:45:00,420.72,421.44,420.53,421.38,1328424.0,396.174,396.852,395.995,396.7955,1328424.0
2021-05-07 09:50:00,421.4,421.48,420.94,421.01,843407.0,396.8143,396.8896,396.3811,396.447,843407.0
2021-05-07 09:55:00,421.0,421.23,420.83,420.96,733970.0,396.4376,396.6542,396.2775,396.4,733970.0
2021-05-07 10:00:00,420.96,421.55,420.88,421.49,926642.0,396.4,396.9555,396.3246,396.899,926642.0
2021-05-07 10:05:00,421.5,422.07,421.41,422.01,966346.0,396.9084,397.4452,396.8237,397.3887,966346.0
2021-05-07 10:10:00,422.02,422.43,421.95,422.3,1116141.0,397.3981,397.7842,397.3322,397.6618,1116141.0
2021-05-07 10:15:00,422.3,422.48,422.26,422.44,861945.0,397.6618,397.8313,397.6241,397.7936,861945.0
2021-05-07 10:20:00,422.44,422.67,422.29,422.3,1132500.0,397.7936,398.0102,397.6524,397.6618,1132500.0
2021-05-07 10:25:00,422.3,422.37,422.06,422.14,838354.0,397.6618,397.7277,397.4358,397.5111,838354.0
2021-05-07 10:30:00,422.15,422.42,422.14,422.4,545726.0,397.5205,397.7748,397.5111,397.7559,545726.0
2021-05-07 10:35:00,422.39,422.46,422.07,422.14,471550.0,397.7465,397.8124,397.4452,397.5111,471550.0
2021-05-07 10:40:00,422.13,422.28,422.1,422.11,467457.0,397.5017,397.6429,397.4734,397.4829,467457.0
2021-05-07 10:45:00,422.13,422.24,421.77,421.99,686419.0,397.5017,397.6053,397.1627,397.3699,686419.0
2021-05-07 10:50:00,421.99,422.14,421.83,422.04,396982.0,397.3699,397.5111,397.2192,397.4169,396982.0
2021-05-07 10:55:00,422.04,422.19,421.86,422.17,380898.0,397.4169,397.5582,397.2474,397.5394,380898.0
2021-05-07 11:00:00,422.17,422.34,422.12,422.29,368246.0,397.5394,397.6994,397.4923,397.6524,368246.0
2021-05-07 11:05:00,422.29,422.31,422.09,422.19,258043.0,397.6524,397.6712,397.464,397.5582,258043.0
2021-05-07 11:10:00,422.19,422.6,422.18,422.57,404061.0,397.5582,397.9443,397.5488,397.916,404061.0
2021-05-07 11:15:00,422.56,422.57,422.27,422.33,434040.0,397.9066,397.916,397.6335,397.69,434040.0
2021-05-07 11:20:00,422.34,422.39,422.23,422.3,233294.0,397.6994,397.7465,397.5959,397.6618,233294.0
2021-05-07 11:25:00,422.29,422.36,422.05,422.36,462377.0,397.6524,397.7183,397.4264,397.7183,462377.0
2021-05-07 11:30:00,422.36,422.61,422.32,422.54,462945.0,397.7183,397.9537,397.6806,397.8878,462945.0
2021-05-07 11:35:00,422.53,422.63,422.3,422.43,487443.0,397.8784,397.9725,397.6618,397.7842,487443.0
2021-05-07 11:40:00,422.43,422.82,422.38,422.81,561522.0,397.7842,398.1514,397.7371,398.142,561522.0
2021-05-07 11:45:00,422.8,422.81,422.29,422.36,662597.0,398.1326,398.142,397.6524,397.7183,662597.0
2021-05-07 11:50:00,422.36,422.48,422.31,422.44,337411.0,397.7183,397.8313,397.6712,397.7936,337411.0
2021-05-07 11:55:00,422.43,422.57,422.38,422.54,230352.0,397.7842,397.916,397.7371,397.8878,230352.0
2021-05-07 12:00:00,422.53,422.57,422.34,422.43,311794.0,397.8784,397.916,397.6994,397.7842,311794.0
2021-05-07 12:05:00,422.43,422.53,422.17,422.45,660278.0,397.7842,397.8784,397.5394,397.803,660278.0
2021-05-07 12:10:00,422.46,422.46,422.06,422.11,537182.0,397.8124,397.8124,397.4358,397.4829,537182.0
2021-05-07 12:15:00,422.12,422.29,422.08,422.21,215077.0,397.4923,397.6524,397.4546,397.577,215077.0
2021-05-07 12:20:00,422.22,422.32,422.16,422.19,195148.0,397.5864,397.6806,397.5299,397.5582,195148.0
2021-05-07 12:25:00,422.19,422.2,421.96,422.03,297629.0,397.5582,397.5676,397.3416,397.4075,297629.0
2021-05-07 12:30:00,422.03,422.05,421.88,421.95,390343.0,397.4075,397.4264,397.2663,397.3322,390343.0
2021-05-07 12:35:00,421.96,421.96,421.66,421.73,481429.0,397.3416,397.3416,397.0591,397.125,481429.0
2021-05-07 12:40:00,421.72,421.87,421.64,421.87,442850.0,397.1156,397.2569,397.0403,397.2569,442850.0
2021-05-07 12:45:00,421.88,421.95,421.79,421.86,377345.0,397.2663,397.3322,397.1815,397.2474,377345.0
2021-05-07 12:50:00,421.88,421.97,421.79,421.9,209590.0,397.2663,397.351,397.1815,397.2851,209590.0
2021-05-07 12:55:00,421.91,422.26,421.88,422.11,406231.0,397.2945,397.6241,397.2663,397.4829,406231.0
2021-05-07 13:00:00,422.11,422.15,422.03,422.1,268968.0,397.4829,397.5205,397.4075,397.4734,268968.0
2021-05-07 13:05:00,422.1,422.11,421.68,421.94,362023.0,397.4734,397.4829,397.0779,397.3228,362023.0
2021-05-07 13:10:00,421.94,422.01,421.75,421.79,252536.0,397.3228,397.3887,397.1439,397.1815,252536.0
2021-05-07 13:15:00,421.79,421.79,421.55,421.65,520717.0,397.1815,397.1815,396.9555,397.0497,520717.0
2021-05-07 13:20:00,421.66,421.75,421.5,421.73,319761.0,397.0591,397.1439,396.9084,397.125,319761.0
2021-05-07 13:25:00,421.73,421.73,421.45,421.51,392628.0,397.125,397.125,396.8614,396.9179,392628.0
2021-05-07 13:30:00,421.52,421.92,421.49,421.91,407475.0,396.9273,397.3039,396.899,397.2945,407475.0
2021-05-07 13:35:00,421.92,421.97,421.76,421.79,268006.0,397.3039,397.351,397.1533,397.1815,268006.0
2021-05-07 13:40:00,421.78,421.89,421.71,421.86,285310.0,397.1721,397.2757,397.1062,397.2474,285310.0
2021-05-07 13:45:00,421.86,422.04,421.75,421.91,369026.0,397.2474,397.4169,397.1439,397.2945,369026.0
2021-05-07 13:50:00,421.9,421.96,421.7,421.73,282151.0,397.2851,397.3416,397.0968,397.125,282151.0
2021-05-07 13:55:00,421.73,421.85,421.64,421.69,214887.0,397.125,397.238,397.0403,397.0874,214887.0
2021-05-07 14:00:00,421.7,421.87,421.21,421.67,918899.0,397.0968,397.2569,396.6354,397.0685,918899.0
2021-05-07 14:05:00,421.67,422.01,421.66,421.98,478226.0,397.0685,397.3887,397.0591,397.3604,478226.0
2021-05-07 14:10:00,421.99,422.06,421.86,421.87,288722.0,397.3699,397.4358,397.2474,397.2569,288722.0
2021-05-07 14:15:00,421.86,422.1,421.83,422.08,317456.0,397.2474,397.4734,397.2192,397.4546,317456.0
2021-05-07 14:20:00,422.07,422.22,421.96,422.21,329110.0,397.4452,397.5864,397.3416,397.577,329110.0
2021-05-07 14:25:00,422.2,422.29,422.13,422.26,277503.0,397.5676,397.6524,397.5017,397.6241,277503.0
2021-05-07 14:30:00,422.27,422.29,422.13,422.13,236473.0,397.6335,397.6524,397.5017,397.5017,236473.0
2021-05-07 14:35:00,422.14,422.15,421.83,422.03,365278.0,397.5111,397.5205,397.2192,397.4075,365278.0
2021-05-07 14:40:00,422.03,422.04,421.61,421.79,667692.0,397.4075,397.4169,397.012,397.1815,667692.0
2021-05-07 14:45:00,421.78,422.0,421.75,421.93,527191.0,397.1721,397.3793,397.1439,397.3134,527191.0
2021-05-07 14:50:00,421.92,422.14,421.87,422.01,302888.0,397.3039,397.5111,397.2569,397.3887,302888.0
2021-05-07 14:55:00,422.02,422.22,422.01,422.15,310039.0,397.3981,397.5864,397.3887,397.5205,310039.0
2021-05-07 15:00:00,422.15,422.4,421.97,422.21,497585.0,397.5205,397.7559,397.351,397.577,497585.0
2021-05-07 15:05:00,422.21,422.51,422.2,422.47,711401.0,397.577,397.8595,397.5676,397.8219,711401.0
2021-05-07 15:10:00,422.48,422.53,422.29,422.52,553057.0,397.8313,397.8784,397.6524,397.8689,553057.0
2021-05-07 15:15:00,422.52,422.7,422.5,422.53,620479.0,397.8689,398.0384,397.8501,397.8784,620479.0
2021-05-07 15:20:00,422.54,422.79,422.47,422.58,701411.0,397.8878,398.1232,397.8219,397.9254,701411.0
2021-05-07 15:25:00,422.58,422.64,422.41,422.55,670961.0,397.9254,397.9819,397.7654,397.8972,670961.0
2021-05-07 15:30:00,422.56,422.79,422.41,422.54,913943.0,397.9066,398.1232,397.7654,397.8878,913943.0
2021-05-07 15:35:00,422.54,422.7,422.33,422.48,947793.0,397.8878,398.0384,397.69,397.8313,947793.0
2021-05-07 15:40:00,422.49,422.61,422.27,422.29,836179.0,397.8407,397.9537,397.6335,397.6524,836179.0
2021-05-07 15:45:00,422.29,422.68,422.12,422.64,1233045.0,397.6524,398.0196,397.4923,397.9819,1233045.0
2021-05-07 15:50:00,422.64,422.67,422.32,422.5,1549162.0,397.9819,398.0102,397.6806,397.8501,1549162.0
2021-05-07 15:55:00,422.5,422.57,422.01,422.09,3592309.0,397.8501,397.916,397.3887,397.464,3592309.0
2021-05-10 09:30:00,422.5,422.74,421.77,421.86,1327937.0,397.8501,398.0761,397.1627,397.2474,1327937.0
2021-05-10 09:35:00,421.86,422.06,421.72,422.05,868471.0,397.2474,397.4358,397.1156,397.4264,868471.0
2021-05-10 09:40:00,422.06,422.06,421.69,421.87,703039.0,397.4358,397.4358,397.0874,397.2569,703039.0
2021-05-10 09:45:00,421.87,422.29,421.71,422.05,1098646.0,397.2569,397.6524,397.1062,397.4264,1098646.0
2021-05-10 09:50:00,422.06,422.06,421.77,421.79,639328.0,397.4358,397.4358,397.1627,397.1815,639328.0
2021-05-10 09:55:00,421.79,422.11,421.66,422.11,618198.0,397.1815,397.4829,397.0591,397.4829,618198.0
2021-05-10 10:00:00,422.12,422.14,421.67,422.09,801246.0,397.4923,397.5111,397.0685,397.464,801246.0
2021-05-10 10:05:00,422.09,422.18,421.72,422.05,577640.0,397.464,397.5488,397.1156,397.4264,577640.0
2021-05-10 10:10:00,422.03,422.43,422.03,422.29,809052.0,397.4075,397.7842,397.4075,397.6524,809052.0
2021-05-10 10:15:00,422.28,422.43,422.1,422.25,525773.0,397.6429,397.7842,397.4734,397.6147,525773.0
2021-05-10 10:20:00,422.25,422.34,421.94,422.0,647443.0,397.6147,397.6994,397.3228,397.3793,647443.0
2021-05-10 10:25:00,421.99,422.01,421.68,421.69,628901.0,397.3699,397.3887,397.0779,397.0874,628901.0
2021-05-10 10:30:00,421.68,421.7,421.41,421.43,1079580.0,397.0779,397.0968,396.8237,396.8425,1079580.0
2021-05-10 10:35:00,421.43,421.76,421.39,421.75,611149.0,396.8425,397.1533,396.8049,397.1439,611149.0
2021-05-10 10:40:00,421.75,421.76,421.26,421.53,571078.0,397.1439,397.1533,396.6825,396.9367,571078.0
2021-05-10 10:45:00,421.52,421.53,421.05,421.06,946618.0,396.9273,396.9367,396.4847,396.4941,946618.0
2021-05-10 10:50:00,421.06,421.44,421.03,421.19,807180.0,396.4941,396.852,396.4659,396.6165,807180.0
2021-05-10 10:55:00,421.19,421.59,421.13,421.59,468403.0,396.6165,396.9932,396.56,396.9932,468403.0
2021-05-10 11:00:00,421.59,421.67,421.34,421.59,667279.0,396.9932,397.0685,396.7578,396.9932,667279.0
2021-05-10 11:05:00,421.61,421.84,421.51,421.78,543549.0,397.012,397.2286,396.9179,397.1721,543549.0
2021-05-10 11:10:00,421.77,421.9,421.61,421.71,679416.0,397.1627,397.2851,397.012,397.1062,679416.0
2021-05-10 11:15:00,421.72,422.09,421.51,422.07,495779.0,397.1156,397.464,396.9179,397.4452,495779.0
2021-05-10 11:20:00,422.07,422.38,422.07,422.24,848076.0,397.4452,397.7371,397.4452,397.6053,848076.0
2021-05-10 11:25:00,422.24,422.31,422.15,422.21,561480.0,397.6053,397.6712,397.5205,397.577,561480.0
2021-05-10 11:30:00,422.22,422.33,422.08,422.19,387530.0,397.5864,397.69,397.4546,397.5582,387530.0
2021-05-10 11:35:00,422.18,422.24,421.97,422.05,450984.0,397.5488,397.6053,397.351,397.4264,450984.0
2021-05-10 11:40:00,422.04,422.23,421.94,422.18,261779.0,397.4169,397.5959,397.3228,397.5488,261779.0
2021-05-10 11:45:00,422.2,422.25,421.93,422.12,320156.0,397.5676,397.6147,397.3134,397.4923,320156.0
2021-05-10 11:50:00,422.12,422.27,422.02,422.27,290164.0,397.4923,397.6335,397.3981,397.6335,290164.0
2021-05-10 11:55:00,422.26,422.48,422.21,422.37,401066.0,397.6241,397.8313,397.577,397.7277,401066.0
2021-05-10 12:00:00,422.37,422.44,422.25,422.41,319404.0,397.7277,397.7936,397.6147,397.7654,319404.0
2021-05-10 12:05:00,422.41,422.41,422.23,422.25,271573.0,397.7654,397.7654,397.5959,397.6147,271573.0
2021-05-10 12:10:00,422.25,422.48,422.24,422.42,308394.0,397.6147,397.8313,397.6053,397.7748,308394.0
2021-05-10 12:15:00,422.42,422.53,422.33,422.43,305771.0,397.7748,397.8784,397.69,397.7842,305771.0
2021-05-10 12:20:00,422.42,422.58,422.38,422.55,310811.0,397.7748,397.9254,397.7371,397.8972,310811.0
2021-05-10 12:25:00,422.56,422.65,422.08,422.14,530325.0,397.9066,397.9914,397.4546,397.5111,530325.0
2021-05-10 12:30:00,422.15,422.24,422.08,422.1,413542.0,397.5205,397.6053,397.4546,397.4734,413542.0
2021-05-10 12:35:00,422.1,422.23,422.04,422.1,203942.0,397.4734,397.5959,397.4169,397.4734,203942.0
2021-05-10 12:40:00,422.11,422.15,421.89,421.97,181842.0,397.4829,397.5205,397.2757,397.351,181842.0
2021-05-10 12:45:00,421.97,422.05,421.86,421.91,259947.0,397.351,397.4264,397.2474,397.2945,259947.0
2021-05-10 12:50:00,421.9,422.08,421.87,421.87,205506.0,397.2851,397.4546,397.2569,397.2569,205506.0
2021-05-10 12:55:00,421.87,421.93,421.77,421.8,267470.0,397.2569,397.3134,397.1627,397.1909,267470.0
2021-05-10 13:00:00,421.81,421.92,421.62,421.82,402789.0,397.2004,397.3039,397.0214,397.2098,402789.0
2021-05-10 13:05:00,421.82,421.84,421.65,421.82,269013.0,397.2098,397.2286,397.0497,397.2098,269013.0
2021-05-10 13:10:00,421.82,421.93,421.72,421.9,267344.0,397.2098,397.3134,397.1156,397.2851,267344.0
2021-05-10 13:15:00,421.9,421.98,421.65,421.8,332222.0,397.2851,397.3604,397.0497,397.1909,332222.0
2021-05-10 13:20:00,421.79,422.01,421.79,421.93,312091.0,397.1815,397.3887,397.1815,397.3134,312091.0
2021-05-10 13:25:00,421.94,421.96,421.71,421.72,249030.0,397.3228,397.3416,397.1062,397.1156,249030.0
2021-05-10 13:30:00,421.72,421.79,421.55,421.62,344819.0,397.1156,397.1815,396.9555,397.0214,344819.0
2021-05-10 13:35:00,421.62,421.66,421.49,421.61,370274.0,397.0214,397.0591,396.899,397.012,370274.0
2021-05-10 13:40:00,421.61,421.64,421.37,421.52,460266.0,397.012,397.0403,396.786,396.9273,460266.0
2021-05-10 13:45:00,421.51,421.67,421.49,421.61,233761.0,396.9179,397.0685,396.899,397.012,233761.0
2021-05-10 13:50:00,421.61,421.72,421.55,421.56,224642.0,397.012,397.1156,396.9555,396.9649,224642.0
2021-05-10 13:55:00,421.56,421.71,421.38,421.44,450591.0,396.9649,397.1062,396.7955,396.852,450591.0
2021-05-10 14:00:00,421.44,421.52,421.08,421.23,1141469.0,396.852,396.9273,396.513,396.6542,1141469.0
2021-05-10 14:05:00,421.23,421.3,421.06,421.21,470777.0,396.6542,396.7201,396.4941,396.6354,470777.0
2021-05-10 14:10:00,421.22,421.28,420.94,420.97,836473.0,396.6448,396.7013,396.3811,396.4094,836473.0
2021-05-10 14:15:00,420.98,420.98,420.0,420.14,2008946.0,396.4188,396.4188,395.496,395.6278,2008946.0
2021-05-10 14:20:00,420.16,420.26,419.69,420.15,1399761.0,395.6466,395.7408,395.2041,395.6372,1399761.0
2021-05-10 14:25:00,420.15,420.22,419.48,419.77,1027315.0,395.6372,395.7031,395.0063,395.2794,1027315.0
2021-05-10 14:30:00,419.78,419.88,419.38,419.85,1720308.0,395.2888,395.383,394.9121,395.3547,1720308.0
2021-05-10 14:35:00,419.84,419.88,419.4,419.59,1129125.0,395.3453,395.383,394.931,395.1099,1129125.0
2021-05-10 14:40:00,419.59,419.64,419.26,419.29,1009632.0,395.1099,395.157,394.7991,394.8274,1009632.0
2021-05-10 14:45:00,419.28,419.44,419.16,419.17,802194.0,394.818,394.9686,394.705,394.7144,802194.0
2021-05-10 14:50:00,419.18,419.23,418.74,419.04,1211212.0,394.7238,394.7709,394.3095,394.592,1211212.0
2021-05-10 14:55:00,419.04,419.4,418.8,419.36,1234157.0,394.592,394.931,394.366,394.8933,1234157.0
2021-05-10 15:00:00,419.36,419.56,419.21,419.3,1213890.0,394.8933,395.0816,394.7521,394.8368,1213890.0
2021-05-10 15:05:00,419.29,419.39,418.9,419.37,1160114.0,394.8274,394.9216,394.4601,394.9027,1160114.0
2021-05-10 15:10:00,419.37,419.73,419.28,419.46,694770.0,394.9027,395.2417,394.818,394.9875,694770.0
2021-05-10 15:15:00,419.46,419.53,419.09,419.21,756323.0,394.9875,395.0534,394.6391,394.7521,756323.0
2021-05-10 15:20:00,419.21,419.35,418.92,419.14,802820.0,394.7521,394.8839,394.479,394.6861,802820.0
2021-05-10 15:25:00,419.15,419.53,418.98,419.44,821634.0,394.6956,395.0534,394.5355,394.9686,821634.0
2021-05-10 15:30:00,419.44,419.62,419.14,419.57,855007.0,394.9686,395.1381,394.6861,395.0911,855007.0
2021-05-10 15:35:00,419.58,419.59,419.2,419.46,973446.0,395.1005,395.1099,394.7426,394.9875,973446.0
2021-05-10 15:40:00,419.46,419.55,419.35,419.52,935143.0,394.9875,395.0722,394.8839,395.044,935143.0
2021-05-10 15:45:00,419.53,419.8,418.75,418.93,2022043.0,395.0534,395.3076,394.3189,394.4884,2022043.0
2021-05-10 15:50:00,418.93,418.98,418.28,418.35,3755217.0,394.4884,394.5355,393.8763,393.9422,3755217.0
2021-05-10 15:55:00,418.37,418.71,417.81,417.99,5561290.0,393.9611,394.2812,393.4337,393.6032,5561290.0
2021-05-11 09:30:00,413.1,413.46,412.26,412.28,3856367.0,388.9985,389.3375,388.2075,388.2264,3856367.0
2021-05-11 09:35:00,412.28,413.08,412.28,412.74,3461618.0,388.2264,388.9797,388.2264,388.6595,3461618.0
2021-05-11 09:40:00,412.72,413.9,412.57,413.84,1911606.0,388.6407,389.7519,388.4995,389.6954,1911606.0
2021-05-11 09:45:00,413.85,413.85,413.12,413.14,1199618.0,389.7048,389.7048,389.0174,389.0362,1199618.0
2021-05-11 09:50:00,413.15,413.97,413.13,413.91,1400865.0,389.0456,389.8178,389.0268,389.7613,1400865.0
2021-05-11 09:55:00,413.92,414.89,413.73,414.88,1493372.0,389.7707,390.6841,389.5918,390.6747,1493372.0
2021-05-11 10:00:00,414.9,415.27,414.62,414.9,1676658.0,390.6935,391.0419,390.4298,390.6935,1676658.0
2021-05-11 10:05:00,414.9,415.04,414.05,414.07,1417739.0,390.6935,390.8253,389.8931,389.9119,1417739.0
2021-05-11 10:10:00,414.08,414.28,413.55,413.75,1726708.0,389.9214,390.1097,389.4223,389.6106,1726708.0
2021-05-11 10:15:00,413.75,413.83,412.94,413.51,1886001.0,389.6106,389.6859,388.8479,389.3846,1886001.0
2021-05-11 10:20:00,413.51,414.09,412.77,412.84,1583756.0,389.3846,389.9308,388.6878,388.7537,1583756.0
2021-05-11 10:25:00,412.82,412.86,411.81,411.85,2388910.0,388.7349,388.7725,387.7838,387.8215,2388910.0
2021-05-11 10:30:00,411.86,412.0,411.23,411.47,2526097.0,387.8309,387.9627,387.2376,387.4636,2526097.0
2021-05-11 10:35:00,411.45,411.47,410.55,410.82,1954817.0,387.4448,387.4636,386.5973,386.8516,1954817.0
2021-05-11 10:40:00,410.81,411.49,410.54,411.01,1885082.0,386.8421,387.4825,386.5879,387.0305,1885082.0
2021-05-11 10:45:00,410.99,411.76,410.06,411.63,1797841.0,387.0116,387.7367,386.1359,387.6143,1797841.0
2021-05-11 10:50:00,411.63,412.1,411.37,411.82,1132468.0,387.6143,388.0569,387.3695,387.7932,1132468.0
2021-05-11 10:55:00,411.8,412.37,411.62,411.83,1229937.0,387.7744,388.3111,387.6049,387.8026,1229937.0
2021-05-11 11:00:00,411.82,412.05,411.02,411.06,1167075.0,387.7932,388.0098,387.0399,387.0776,1167075.0
2021-05-11 11:05:00,411.05,411.6,410.77,411.19,1159624.0,387.0681,387.586,386.8045,387.2,1159624.0
2021-05-11 11:10:00,411.19,411.95,410.89,411.94,1122632.0,387.2,387.9156,386.9175,387.9062,1122632.0
2021-05-11 11:15:00,411.93,413.02,411.41,412.97,1319852.0,387.8968,388.9232,387.4071,388.8761,1319852.0
2021-05-11 11:20:00,412.97,413.22,412.87,413.17,1094176.0,388.8761,389.1115,388.7819,389.0644,1094176.0
2021-05-11 11:25:00,413.17,413.9,413.12,413.88,1176585.0,389.0644,389.7519,389.0174,389.733,1176585.0
2021-05-11 11:30:00,413.87,413.97,413.53,413.93,923860.0,389.7236,389.8178,389.4034,389.7801,923860.0
2021-05-11 11:35:00,413.92,414.26,413.86,413.94,1062290.0,389.7707,390.0909,389.7142,389.7895,1062290.0
2021-05-11 11:40:00,413.93,414.06,413.11,413.16,1145090.0,389.7801,389.9025,389.0079,389.055,1145090.0
2021-05-11 11:45:00,413.15,413.89,413.11,413.77,798207.0,389.0456,389.7424,389.0079,389.6294,798207.0
2021-05-11 11:50:00,413.77,414.33,413.48,414.21,742938.0,389.6294,390.1568,389.3564,390.0438,742938.0
2021-05-11 11:55:00,414.21,414.36,413.94,414.03,615165.0,390.0438,390.185,389.7895,389.8743,615165.0
2021-05-11 12:00:00,414.03,414.37,413.63,414.01,694501.0,389.8743,390.1944,389.4976,389.8554,694501.0
2021-05-11 12:05:00,414.0,414.36,413.82,414.0,480051.0,389.846,390.185,389.6765,389.846,480051.0
2021-05-11 12:10:00,414.01,414.22,413.78,414.08,527313.0,389.8554,390.0532,389.6389,389.9214,527313.0
2021-05-11 12:15:00,414.08,414.45,413.83,414.17,775211.0,389.9214,390.2698,389.6859,390.0061,775211.0
2021-05-11 12:20:00,414.17,414.23,413.66,414.05,671530.0,390.0061,390.0626,389.5259,389.8931,671530.0
2021-05-11 12:25:00,414.05,414.07,413.32,413.43,528863.0,389.8931,389.9119,389.2057,389.3093,528863.0
2021-05-11 12:30:00,413.44,413.49,412.95,413.14,584811.0,389.3187,389.3658,388.8573,389.0362,584811.0
2021-05-11 12:35:00,413.14,413.73,413.07,413.49,546721.0,389.0362,389.5918,388.9703,389.3658,546721.0
2021-05-11 12:40:00,413.5,413.53,412.76,412.85,523086.0,389.3752,389.4034,388.6784,388.7631,523086.0
2021-05-11 12:45:00,412.85,412.97,412.61,412.74,605660.0,388.7631,388.8761,388.5371,388.6595,605660.0
2021-05-11 12:50:00,412.75,412.78,412.04,412.21,927743.0,388.669,388.6972,388.0004,388.1605,927743.0
2021-05-11 12:55:00,412.2,412.56,412.11,412.54,613906.0,388.151,388.49,388.0663,388.4712,613906.0
2021-05-11 13:00:00,412.52,413.23,412.35,413.22,727183.0,388.4524,389.1209,388.2923,389.1115,727183.0
2021-05-11 13:05:00,413.23,413.26,412.75,413.14,841497.0,389.1209,389.1492,388.669,389.0362,841497.0
2021-05-11 13:10:00,413.13,413.37,412.86,412.95,976625.0,389.0268,389.2528,388.7725,388.8573,976625.0
2021-05-11 13:15:00,412.96,413.58,412.73,413.34,683359.0,388.8667,389.4505,388.6501,389.2245,683359.0
2021-05-11 13:20:00,413.34,413.68,413.28,413.64,679516.0,389.2245,389.5447,389.168,389.507,679516.0
2021-05-11 13:25:00,413.65,414.19,413.59,414.15,1064590.0,389.5164,390.0249,389.4599,389.9873,1064590.0
2021-05-11 13:30:00,414.14,414.3,414.06,414.25,489849.0,389.9779,390.1285,389.9025,390.0814,489849.0
2021-05-11 13:35:00,414.25,414.45,414.07,414.42,601882.0,390.0814,390.2698,389.9119,390.2415,601882.0
2021-05-11 13:40:00,414.42,414.65,414.37,414.57,576464.0,390.2415,390.4581,390.1944,390.3828,576464.0
2021-05-11 13:45:00,414.58,414.74,414.39,414.45,682809.0,390.3922,390.5428,390.2133,390.2698,682809.0
2021-05-11 13:50:00,414.46,414.53,413.59,413.6,739438.0,390.2792,390.3451,389.4599,389.4694,739438.0
2021-05-11 13:55:00,413.6,414.38,413.6,414.23,688138.0,389.4694,390.2039,389.4694,390.0626,688138.0
2021-05-11 14:00:00,414.23,414.65,414.07,414.5,674087.0,390.0626,390.4581,389.9119,390.3169,674087.0
2021-05-11 14:05:00,414.51,414.7,413.81,413.88,572845.0,390.3263,390.5052,389.6671,389.733,572845.0
2021-05-11 14:10:00,413.86,414.05,413.34,413.35,780029.0,389.7142,389.8931,389.2245,389.2339,780029.0
2021-05-11 14:15:00,413.36,413.63,413.21,413.62,756422.0,389.2434,389.4976,389.1021,389.4882,756422.0
2021-05-11 14:20:00,413.63,414.05,413.5,414.02,705881.0,389.4976,389.8931,389.3752,389.8649,705881.0
2021-05-11 14:25:00,414.02,414.78,413.87,414.73,744125.0,389.8649,390.5805,389.7236,390.5334,744125.0
2021-05-11 14:30:00,414.72,414.72,413.52,413.85,1052493.0,390.524,390.524,389.394,389.7048,1052493.0
2021-05-11 14:35:00,413.84,414.06,413.28,413.51,858162.0,389.6954,389.9025,389.168,389.3846,858162.0
2021-05-11 14:40:00,413.5,413.75,413.14,413.64,842837.0,389.3752,389.6106,389.0362,389.507,842837.0
2021-05-11 14:45:00,413.63,414.15,413.49,414.15,681306.0,389.4976,389.9873,389.3658,389.9873,681306.0
2021-05-11 14:50:00,414.16,414.36,413.66,414.1,760947.0,389.9967,390.185,389.5259,389.9402,760947.0
2021-05-11 14:55:00,414.1,414.32,413.82,414.1,753738.0,389.9402,390.1474,389.6765,389.9402,753738.0
2021-05-11 15:00:00,414.09,414.37,413.9,414.05,857503.0,389.9308,390.1944,389.7519,389.8931,857503.0
2021-05-11 15:05:00,414.04,414.26,413.69,413.79,745316.0,389.8837,390.0909,389.5541,389.6483,745316.0
2021-05-11 15:10:00,413.79,413.93,413.43,413.5,757680.0,389.6483,389.7801,389.3093,389.3752,757680.0
2021-05-11 15:15:00,413.51,414.47,413.39,414.45,1088607.0,389.3846,390.2886,389.2716,390.2698,1088607.0
2021-05-11 15:20:00,414.45,414.61,414.24,414.51,808555.0,390.2698,390.4204,390.072,390.3263,808555.0
2021-05-11 15:25:00,414.5,415.03,414.42,414.45,1178014.0,390.3169,390.8159,390.2415,390.2698,1178014.0
2021-05-11 15:30:00,414.45,414.59,413.32,413.37,1649868.0,390.2698,390.4016,389.2057,389.2528,1649868.0
2021-05-11 15:35:00,413.37,413.44,412.66,413.0,2338478.0,389.2528,389.3187,388.5842,388.9044,2338478.0
2021-05-11 15:40:00,412.99,413.56,412.92,413.36,1631432.0,388.8949,389.4317,388.829,389.2434,1631432.0
2021-05-11 15:45:00,413.35,414.16,413.27,414.07,1717008.0,389.2339,389.9967,389.1586,389.9119,1717008.0
2021-05-11 15:50:00,414.08,414.49,413.79,414.02,3000306.0,389.9214,390.3074,389.6483,389.8649,3000306.0
2021-05-11 15:55:00,414.03,414.45,413.63,414.27,3856833.0,389.8743,390.2698,389.4976,390.1003,3856833.0
2021-05-12 09:30:00,411.23,412.1,410.94,411.98,2043462.0,387.2376,388.0569,386.9646,387.9439,2043462.0
2021-05-12 09:35:00,411.98,412.59,411.57,411.95,1862510.0,387.9439,388.5183,387.5578,387.9156,1862510.0
2021-05-12 09:40:00,411.96,412.05,411.23,411.7,1404560.0,387.925,388.0098,387.2376,387.6802,1404560.0
2021-05-12 09:45:00,411.68,412.52,411.48,411.67,1408198.0,387.6614,388.4524,387.473,387.652,1408198.0
2021-05-12 09:50:00,411.67,412.01,411.17,411.22,1269444.0,387.652,387.9721,387.1811,387.2282,1269444.0
2021-05-12 09:55:00,411.24,411.62,410.98,411.13,1228752.0,387.247,387.6049,387.0022,387.1435,1228752.0
2021-05-12 10:00:00,411.12,411.12,410.34,410.74,1510943.0,387.134,387.134,386.3996,386.7762,1510943.0
2021-05-12 10:05:00,410.73,411.47,410.73,411.34,1257562.0,386.7668,387.4636,386.7668,387.3412,1257562.0
2021-05-12 10:10:00,411.33,411.37,410.47,410.74,1272367.0,387.3318,387.3695,386.522,386.7762,1272367.0
2021-05-12 10:15:00,410.75,411.0,410.47,410.93,1010438.0,386.7856,387.0211,386.522,386.9551,1010438.0
2021-05-12 10:20:00,410.94,411.52,410.83,411.32,1145751.0,386.9646,387.5107,386.861,387.3224,1145751.0
2021-05-12 10:25:00,411.31,411.31,410.35,410.35,852801.0,387.313,387.313,386.409,386.409,852801.0
2021-05-12 10:30:00,410.37,410.61,409.73,409.91,1606344.0,386.4278,386.6538,385.8251,385.9946,1606344.0
2021-05-12 10:35:00,409.91,410.73,409.9,410.19,1089946.0,385.9946,386.7668,385.9852,386.2583,1089946.0
2021-05-12 10:40:00,410.18,410.31,409.33,409.69,2036407.0,386.2489,386.3713,385.4485,385.7875,2036407.0
2021-05-12 10:45:00,409.68,409.97,409.15,409.27,1100092.0,385.7781,386.0511,385.279,385.392,1100092.0
2021-05-12 10:50:00,409.26,409.52,408.93,409.0,1114257.0,385.3826,385.6274,385.0718,385.1377,1114257.0
2021-05-12 10:55:00,409.01,409.48,408.74,409.43,1408405.0,385.1472,385.5897,384.8929,385.5426,1408405.0
2021-05-12 11:00:00,409.43,409.87,409.17,409.86,992143.0,385.5426,385.957,385.2978,385.9476,992143.0
2021-05-12 11:05:00,409.86,409.95,409.25,409.91,663892.0,385.9476,386.0323,385.3732,385.9946,663892.0
2021-05-12 11:10:00,409.9,410.09,409.58,410.07,628255.0,385.9852,386.1641,385.6839,386.1453,628255.0
2021-05-12 11:15:00,410.06,410.13,409.68,410.12,745783.0,386.1359,386.2018,385.7781,386.1924,745783.0
2021-05-12 11:20:00,410.11,410.14,409.5,409.54,799742.0,386.183,386.2112,385.6086,385.6462,799742.0
2021-05-12 11:25:00,409.55,409.66,409.17,409.56,781625.0,385.6556,385.7592,385.2978,385.6651,781625.0
2021-05-12 11:30:00,409.54,409.56,408.95,408.98,747443.0,385.6462,385.6651,385.0907,385.1189,747443.0
2021-05-12 11:35:00,408.97,409.15,408.62,409.02,870598.0,385.1095,385.279,384.7799,385.1566,870598.0
2021-05-12 11:40:00,409.01,409.78,408.71,409.77,911361.0,385.1472,385.8722,384.8647,385.8628,911361.0
2021-05-12 11:45:00,409.77,409.78,409.07,409.1,697137.0,385.8628,385.8722,385.2037,385.2319,697137.0
2021-05-12 11:50:00,409.1,409.1,408.24,408.26,912562.0,385.2319,385.2319,384.4221,384.4409,912562.0
2021-05-12 11:55:00,408.25,408.26,407.56,407.79,1565512.0,384.4315,384.4409,383.7818,383.9983,1565512.0
2021-05-12 12:00:00,407.8,408.08,407.59,407.76,1153863.0,384.0077,384.2714,383.81,383.9701,1153863.0
2021-05-12 12:05:00,407.76,408.18,407.72,407.73,695600.0,383.9701,384.3656,383.9324,383.9418,695600.0
2021-05-12 12:10:00,407.73,407.77,407.04,407.05,1165888.0,383.9418,383.9795,383.2921,383.3015,1165888.0
2021-05-12 12:15:00,407.06,407.46,406.72,407.44,1520791.0,383.3109,383.6876,382.9908,383.6688,1520791.0
2021-05-12 12:20:00,407.42,408.08,407.24,407.9,991980.0,383.6499,384.2714,383.4804,384.1019,991980.0
2021-05-12 12:25:00,407.89,408.12,407.68,407.73,650633.0,384.0925,384.3091,383.8947,383.9418,650633.0
2021-05-12 12:30:00,407.7,408.07,407.44,407.88,852164.0,383.9136,384.262,383.6688,384.0831,852164.0
2021-05-12 12:35:00,407.87,408.07,407.31,407.46,568270.0,384.0737,384.262,383.5463,383.6876,568270.0
2021-05-12 12:40:00,407.43,407.67,407.01,407.36,1042467.0,383.6593,383.8853,383.2638,383.5934,1042467.0
2021-05-12 12:45:00,407.35,407.65,407.01,407.34,863724.0,383.584,383.8665,383.2638,383.5746,863724.0
2021-05-12 12:50:00,407.34,407.92,407.33,407.7,751233.0,383.5746,384.1207,383.5652,383.9136,751233.0
2021-05-12 12:55:00,407.7,407.9,407.42,407.77,641376.0,383.9136,384.1019,383.6499,383.9795,641376.0
2021-05-12 13:00:00,407.75,408.51,407.47,408.49,1772973.0,383.9607,384.6763,383.697,384.6575,1772973.0
2021-05-12 13:05:00,408.5,408.61,408.06,408.16,842202.0,384.6669,384.7705,384.2526,384.3467,842202.0
2021-05-12 13:10:00,408.15,408.58,408.08,408.35,642671.0,384.3373,384.7422,384.2714,384.5257,642671.0
2021-05-12 13:15:00,408.36,408.37,407.86,407.89,741767.0,384.5351,384.5445,384.0642,384.0925,741767.0
2021-05-12 13:20:00,407.87,407.9,407.61,407.64,704714.0,384.0737,384.1019,383.8288,383.8571,704714.0
2021-05-12 13:25:00,407.64,407.85,407.3,407.5,591221.0,383.8571,384.0548,383.5369,383.7253,591221.0
2021-05-12 13:30:00,407.5,407.64,407.01,407.08,728685.0,383.7253,383.8571,383.2638,383.3298,728685.0
2021-05-12 13:35:00,407.09,407.89,407.08,407.73,775807.0,383.3392,384.0925,383.3298,383.9418,775807.0
2021-05-12 13:40:00,407.74,407.74,407.21,407.38,602552.0,383.9512,383.9512,383.4522,383.6123,602552.0
2021-05-12 13:45:00,407.37,407.43,406.87,407.03,688402.0,383.6028,383.6593,383.132,383.2827,688402.0
2021-05-12 13:50:00,407.02,407.49,406.86,407.31,643634.0,383.2733,383.7158,383.1226,383.5463,643634.0
2021-05-12 13:55:00,407.31,407.59,407.18,407.28,695117.0,383.5463,383.81,383.4239,383.5181,695117.0
2021-05-12 14:00:00,407.27,407.66,407.11,407.16,947645.0,383.5087,383.8759,383.358,383.4051,947645.0
2021-05-12 14:05:00,407.15,407.35,406.91,406.93,603313.0,383.3957,383.584,383.1697,383.1885,603313.0
2021-05-12 14:10:00,406.93,407.0,406.51,406.76,978145.0,383.1885,383.2544,382.793,383.0284,978145.0
2021-05-12 14:15:00,406.76,406.84,406.42,406.81,737099.0,383.0284,383.1038,382.7083,383.0755,737099.0
2021-05-12 14:20:00,406.8,407.07,406.47,406.63,815278.0,383.0661,383.3203,382.7553,382.906,815278.0
2021-05-12 14:25:00,406.63,406.94,406.5,406.73,765638.0,382.906,383.1979,382.7836,383.0002,765638.0
2021-05-12 14:30:00,406.71,407.33,406.32,407.14,1010722.0,382.9813,383.5652,382.6141,383.3863,1010722.0
2021-05-12 14:35:00,407.15,407.53,406.72,407.16,1129526.0,383.3957,383.7535,382.9908,383.4051,1129526.0
2021-05-12 14:40:00,407.15,407.52,406.93,407.37,761187.0,383.3957,383.7441,383.1885,383.6028,761187.0
2021-05-12 14:45:00,407.37,407.82,407.11,407.77,798477.0,383.6028,384.0266,383.358,383.9795,798477.0
2021-05-12 14:50:00,407.76,408.25,407.69,407.84,1018689.0,383.9701,384.4315,383.9042,384.0454,1018689.0
2021-05-12 14:55:00,407.85,407.9,407.44,407.47,643649.0,384.0548,384.1019,383.6688,383.697,643649.0
2021-05-12 15:00:00,407.44,407.6,406.85,406.9,1179437.0,383.6688,383.8194,383.1132,383.1603,1179437.0
2021-05-12 15:05:00,406.92,407.09,406.63,407.05,832911.0,383.1791,383.3392,382.906,383.3015,832911.0
2021-05-12 15:10:00,407.03,407.12,406.33,406.39,1008112.0,383.2827,383.3674,382.6235,382.68,1008112.0
2021-05-12 15:15:00,406.4,406.64,406.03,406.08,1280402.0,382.6894,382.9154,382.341,382.3881,1280402.0
2021-05-12 15:20:00,406.07,406.36,405.48,405.56,2056233.0,382.3787,382.6518,381.8231,381.8984,2056233.0
2021-05-12 15:25:00,405.55,406.0,405.4,405.73,1680847.0,381.889,382.3128,381.7478,382.0585,1680847.0
2021-05-12 15:30:00,405.73,406.09,405.33,405.9,2638942.0,382.0585,382.3975,381.6819,382.2186,2638942.0
2021-05-12 15:35:00,405.89,405.89,405.23,405.5,2803159.0,382.2092,382.2092,381.5877,381.8419,2803159.0
2021-05-12 15:40:00,405.5,406.26,405.41,406.01,2824140.0,381.8419,382.5576,381.7572,382.3222,2824140.0
2021-05-12 15:45:00,406.01,406.57,405.72,405.9,3447184.0,382.3222,382.8495,382.0491,382.2186,3447184.0
2021-05-12 15:50:00,405.91,405.95,404.0,404.89,4974610.0,382.228,382.2657,380.4295,381.2675,4974610.0
2021-05-12 15:55:00,404.89,405.94,404.84,405.44,7570514.0,381.2675,382.2563,381.2204,381.7854,7570514.0
2021-05-13 09:30:00,407.07,408.38,407.02,408.34,2457107.0,383.3203,384.5539,383.2733,384.5162,2457107.0
2021-05-13 09:35:00,408.34,409.13,408.27,408.29,2526849.0,384.5162,385.2602,384.4503,384.4692,2526849.0
2021-05-13 09:40:00,408.29,408.81,408.29,408.64,1227073.0,384.4692,384.9588,384.4692,384.7987,1227073.0
2021-05-13 09:45:00,408.65,409.13,408.48,408.49,1369816.0,384.8082,385.2602,384.6481,384.6575,1369816.0
2021-05-13 09:50:00,408.5,409.78,408.47,409.72,1535848.0,384.6669,385.8722,384.6387,385.8157,1535848.0
2021-05-13 09:55:00,409.71,410.07,409.64,410.04,1209528.0,385.8063,386.1453,385.7404,386.1171,1209528.0
2021-05-13 10:00:00,410.05,410.96,410.05,410.79,1944379.0,386.1265,386.9834,386.1265,386.8233,1944379.0
2021-05-13 10:05:00,410.8,410.92,410.18,410.22,1576843.0,386.8327,386.9457,386.2489,386.2866,1576843.0
2021-05-13 10:10:00,410.22,411.12,410.14,410.64,1199765.0,386.2866,387.134,386.2112,386.6821,1199765.0
2021-05-13 10:15:00,410.65,411.09,410.6,410.67,1083392.0,386.6915,387.1058,386.6444,386.7103,1083392.0
2021-05-13 10:20:00,410.68,411.45,410.49,411.39,1356156.0,386.7197,387.4448,386.5408,387.3883,1356156.0
2021-05-13 10:25:00,411.4,411.43,410.71,411.25,1204981.0,387.3977,387.426,386.748,387.2565,1204981.0
2021-05-13 10:30:00,411.24,411.58,411.17,411.35,1095253.0,387.247,387.5672,387.1811,387.3506,1095253.0
2021-05-13 10:35:00,411.35,411.45,410.96,411.26,789521.0,387.3506,387.4448,386.9834,387.2659,789521.0
2021-05-13 10:40:00,411.26,411.39,410.68,410.7,1056802.0,387.2659,387.3883,386.7197,386.7386,1056802.0
2021-05-13 10:45:00,410.71,411.39,410.66,411.17,946669.0,386.748,387.3883,386.7009,387.1811,946669.0
2021-05-13 10:50:00,411.17,411.66,410.95,411.62,821306.0,387.1811,387.6425,386.974,387.6049,821306.0
2021-05-13 10:55:00,411.62,412.02,411.61,411.81,1090670.0,387.6049,387.9815,387.5955,387.7838,1090670.0
2021-05-13 11:00:00,411.82,411.93,411.16,411.19,991275.0,387.7932,387.8968,387.1717,387.2,991275.0
2021-05-13 11:05:00,411.18,411.29,410.58,410.7,922483.0,387.1905,387.2941,386.6256,386.7386,922483.0
2021-05-13 11:10:00,410.7,410.8,410.32,410.39,812322.0,386.7386,386.8327,386.3807,386.4466,812322.0
2021-05-13 11:15:00,410.38,410.82,410.21,410.74,980549.0,386.4372,386.8516,386.2771,386.7762,980549.0
2021-05-13 11:20:00,410.73,410.8,410.26,410.42,831215.0,386.7668,386.8327,386.3242,386.4749,831215.0
2021-05-13 11:25:00,410.39,410.49,409.66,409.84,1220150.0,386.4466,386.5408,385.7592,385.9287,1220150.0
2021-05-13 11:30:00,409.84,410.24,409.7,410.18,943913.0,385.9287,386.3054,385.7969,386.2489,943913.0
2021-05-13 11:35:00,410.19,410.67,409.92,410.57,889445.0,386.2583,386.7103,386.0041,386.6161,889445.0
2021-05-13 11:40:00,410.58,410.58,409.34,409.36,1000412.0,386.6256,386.6256,385.4579,385.4767,1000412.0
2021-05-13 11:45:00,409.35,410.01,409.21,409.97,1076660.0,385.4673,386.0888,385.3355,386.0511,1076660.0
2021-05-13 11:50:00,409.96,410.21,409.78,410.06,545855.0,386.0417,386.2771,385.8722,386.1359,545855.0
2021-05-13 11:55:00,410.05,410.22,409.4,409.67,999481.0,386.1265,386.2866,385.5144,385.7686,999481.0
2021-05-13 12:00:00,409.67,410.39,409.47,409.8,933291.0,385.7686,386.4466,385.5803,385.8911,933291.0
2021-05-13 12:05:00,409.81,410.41,409.72,410.4,528778.0,385.9005,386.4655,385.8157,386.4561,528778.0
2021-05-13 12:10:00,410.38,410.76,410.37,410.6,590200.0,386.4372,386.7951,386.4278,386.6444,590200.0
2021-05-13 12:15:00,410.59,410.83,410.46,410.46,494974.0,386.635,386.861,386.5126,386.5126,494974.0
2021-05-13 12:20:00,410.46,410.56,410.08,410.1,436385.0,386.5126,386.6067,386.1547,386.1736,436385.0
2021-05-13 12:25:00,410.11,410.77,410.11,410.65,547695.0,386.183,386.8045,386.183,386.6915,547695.0
2021-05-13 12:30:00,410.65,411.12,410.65,411.09,739151.0,386.6915,387.134,386.6915,387.1058,739151.0
2021-05-13 12:35:00,411.1,411.13,410.6,410.65,626740.0,387.1152,387.1435,386.6444,386.6915,626740.0
2021-05-13 12:40:00,410.66,410.76,410.34,410.52,557308.0,386.7009,386.7951,386.3996,386.5691,557308.0
2021-05-13 12:45:00,410.53,410.97,410.53,410.97,505705.0,386.5785,386.9928,386.5785,386.9928,505705.0
2021-05-13 12:50:00,410.98,411.05,410.21,410.48,664024.0,387.0022,387.0681,386.2771,386.5314,664024.0
2021-05-13 12:55:00,410.49,410.53,409.55,409.86,968588.0,386.5408,386.5785,385.6556,385.9476,968588.0
2021-05-13 13:00:00,409.85,409.93,409.2,409.85,1108880.0,385.9381,386.0135,385.3261,385.9381,1108880.0
2021-05-13 13:05:00,409.86,410.15,409.43,410.02,684804.0,385.9476,386.2206,385.5426,386.0982,684804.0
2021-05-13 13:10:00,410.02,410.32,409.87,410.21,653574.0,386.0982,386.3807,385.957,386.2771,653574.0
2021-05-13 13:15:00,410.2,410.44,409.43,409.48,557315.0,386.2677,386.4937,385.5426,385.5897,557315.0
2021-05-13 13:20:00,409.48,409.64,408.78,408.83,1098986.0,385.5897,385.7404,384.9306,384.9777,1098986.0
2021-05-13 13:25:00,408.84,409.27,408.63,409.06,975161.0,384.9871,385.392,384.7893,385.1942,975161.0
2021-05-13 13:30:00,409.06,409.25,408.12,408.12,1070012.0,385.1942,385.3732,384.3091,384.3091,1070012.0
2021-05-13 13:35:00,408.11,408.41,407.84,408.17,1573980.0,384.2997,384.5822,384.0454,384.3562,1573980.0
2021-05-13 13:40:00,408.21,408.61,408.06,408.57,1051587.0,384.3938,384.7705,384.2526,384.7328,1051587.0
2021-05-13 13:45:00,408.57,408.75,407.89,408.04,1203639.0,384.7328,384.9023,384.0925,384.2337,1203639.0
2021-05-13 13:50:00,408.06,408.95,408.06,408.88,741337.0,384.2526,385.0907,384.2526,385.0247,741337.0
2021-05-13 13:55:00,408.88,409.09,408.77,408.8,671012.0,385.0247,385.2225,384.9212,384.9494,671012.0
2021-05-13 14:00:00,408.82,409.91,408.75,409.73,1114620.0,384.9682,385.9946,384.9023,385.8251,1114620.0
2021-05-13 14:05:00,409.74,410.57,409.71,410.22,1273990.0,385.8346,386.6161,385.8063,386.2866,1273990.0
2021-05-13 14:10:00,410.23,410.82,410.22,410.56,752929.0,386.296,386.8516,386.2866,386.6067,752929.0
2021-05-13 14:15:00,410.57,410.69,410.22,410.35,643107.0,386.6161,386.7291,386.2866,386.409,643107.0
2021-05-13 14:20:00,410.34,411.05,410.33,410.86,866798.0,386.3996,387.0681,386.3901,386.8892,866798.0
2021-05-13 14:25:00,410.85,411.19,410.62,411.14,766777.0,386.8798,387.2,386.6632,387.1529,766777.0
2021-05-13 14:30:00,411.14,411.24,410.76,411.17,851022.0,387.1529,387.247,386.7951,387.1811,851022.0
2021-05-13 14:35:00,411.18,411.58,411.15,411.37,1471738.0,387.1905,387.5672,387.1623,387.3695,1471738.0
2021-05-13 14:40:00,411.38,411.7,411.21,411.55,976176.0,387.3789,387.6802,387.2188,387.539,976176.0
2021-05-13 14:45:00,411.53,411.59,411.08,411.4,870560.0,387.5201,387.5766,387.0964,387.3977,870560.0
2021-05-13 14:50:00,411.39,411.47,410.93,411.35,660950.0,387.3883,387.4636,386.9551,387.3506,660950.0
2021-05-13 14:55:00,411.35,411.44,411.01,411.05,742415.0,387.3506,387.4354,387.0305,387.0681,742415.0
2021-05-13 15:00:00,411.05,411.8,411.01,411.34,968316.0,387.0681,387.7744,387.0305,387.3412,968316.0
2021-05-13 15:05:00,411.34,411.87,411.31,411.85,1228767.0,387.3412,387.8403,387.313,387.8215,1228767.0
2021-05-13 15:10:00,411.86,411.9,410.96,411.2,936011.0,387.8309,387.8685,386.9834,387.2094,936011.0
2021-05-13 15:15:00,411.21,411.57,411.1,411.22,781141.0,387.2188,387.5578,387.1152,387.2282,781141.0
2021-05-13 15:20:00,411.22,411.37,410.82,411.25,879868.0,387.2282,387.3695,386.8516,387.2565,879868.0
2021-05-13 15:25:00,411.27,411.73,411.25,411.63,1055001.0,387.2753,387.7085,387.2565,387.6143,1055001.0
2021-05-13 15:30:00,411.62,412.19,411.61,411.97,1805330.0,387.6049,388.1416,387.5955,387.9345,1805330.0
2021-05-13 15:35:00,411.98,412.17,411.74,412.07,1497652.0,387.9439,388.1228,387.7179,388.0286,1497652.0
2021-05-13 15:40:00,412.08,412.35,411.82,412.32,1913358.0,388.038,388.2923,387.7932,388.264,1913358.0
2021-05-13 15:45:00,412.33,412.35,411.9,412.01,1997339.0,388.2735,388.2923,387.8685,387.9721,1997339.0
2021-05-13 15:50:00,412.01,412.08,411.07,411.16,3448876.0,387.9721,388.038,387.087,387.1717,3448876.0
2021-05-13 15:55:00,411.16,411.2,410.21,410.25,4294869.0,387.1717,387.2094,386.2771,386.3148,4294869.0
2021-05-14 09:30:00,413.2,413.87,413.18,413.49,2095735.0,389.0927,389.7236,389.0739,389.3658,2095735.0
2021-05-14 09:35:00,413.49,413.71,413.4,413.63,750758.0,389.3658,389.5729,389.281,389.4976,750758.0
2021-05-14 09:40:00,413.63,414.0,413.55,413.99,1104307.0,389.4976,389.846,389.4223,389.8366,1104307.0
2021-05-14 09:45:00,413.98,414.28,413.98,414.09,943521.0,389.8272,390.1097,389.8272,389.9308,943521.0
2021-05-14 09:50:00,414.1,414.51,413.94,414.43,926334.0,389.9402,390.3263,389.7895,390.2509,926334.0
2021-05-14 09:55:00,414.43,414.92,414.31,414.92,1189892.0,390.2509,390.7123,390.1379,390.7123,1189892.0
2021-05-14 10:00:00,414.9,415.05,414.46,414.78,1620719.0,390.6935,390.8348,390.2792,390.5805,1620719.0
2021-05-14 10:05:00,414.78,414.84,414.16,414.24,1143703.0,390.5805,390.637,389.9967,390.072,1143703.0
2021-05-14 10:10:00,414.24,414.92,414.24,414.85,935385.0,390.072,390.7123,390.072,390.6464,935385.0
2021-05-14 10:15:00,414.87,414.92,414.54,414.72,1066693.0,390.6653,390.7123,390.3545,390.524,1066693.0
2021-05-14 10:20:00,414.72,415.17,414.7,414.91,1057379.0,390.524,390.9478,390.5052,390.7029,1057379.0
2021-05-14 10:25:00,414.91,415.22,414.44,414.44,1027601.0,390.7029,390.9948,390.2604,390.2604,1027601.0
2021-05-14 10:30:00,414.43,415.0,414.43,414.97,794118.0,390.2509,390.7877,390.2509,390.7594,794118.0
2021-05-14 10:35:00,414.97,415.0,414.37,414.49,743523.0,390.7594,390.7877,390.1944,390.3074,743523.0
2021-05-14 10:40:00,414.5,414.68,414.07,414.24,710633.0,390.3169,390.4863,389.9119,390.072,710633.0
2021-05-14 10:45:00,414.25,415.02,414.24,414.99,650624.0,390.0814,390.8065,390.072,390.7783,650624.0
2021-05-14 10:50:00,414.99,415.18,414.91,415.05,537408.0,390.7783,390.9572,390.7029,390.8348,537408.0
2021-05-14 10:55:00,415.04,415.37,415.0,415.28,664076.0,390.8253,391.1361,390.7877,391.0513,664076.0
2021-05-14 11:00:00,415.28,415.39,414.84,414.9,900967.0,391.0513,391.1549,390.637,390.6935,900967.0
2021-05-14 11:05:00,414.89,415.2,414.89,414.9,395717.0,390.6841,390.976,390.6841,390.6935,395717.0
2021-05-14 11:10:00,414.91,415.36,414.91,415.22,406538.0,390.7029,391.1267,390.7029,390.9948,406538.0
2021-05-14 11:15:00,415.23,415.5,415.23,415.42,436467.0,391.0043,391.2585,391.0043,391.1832,436467.0
2021-05-14 11:20:00,415.43,415.53,415.4,415.51,377329.0,391.1926,391.2868,391.1643,391.2679,377329.0
2021-05-14 11:25:00,415.52,415.67,415.4,415.49,310625.0,391.2773,391.4186,391.1643,391.2491,310625.0
2021-05-14 11:30:00,415.49,415.61,415.42,415.58,360842.0,391.2491,391.3621,391.1832,391.3338,360842.0
2021-05-14 11:35:00,415.57,415.72,415.51,415.68,368388.0,391.3244,391.4657,391.2679,391.428,368388.0
2021-05-14 11:40:00,415.69,415.75,415.55,415.61,424098.0,391.4374,391.4939,391.3056,391.3621,424098.0
2021-05-14 11:45:00,415.62,415.72,415.56,415.61,356990.0,391.3715,391.4657,391.315,391.3621,356990.0
2021-05-14 11:50:00,415.61,415.65,415.27,415.39,386323.0,391.3621,391.3998,391.0419,391.1549,386323.0
2021-05-14 11:55:00,415.39,415.5,415.3,415.39,272738.0,391.1549,391.2585,391.0702,391.1549,272738.0
2021-05-14 12:00:00,415.39,415.68,415.32,415.55,297171.0,391.1549,391.428,391.089,391.3056,297171.0
2021-05-14 12:05:00,415.55,415.72,415.55,415.64,259441.0,391.3056,391.4657,391.3056,391.3903,259441.0
2021-05-14 12:10:00,415.66,415.88,415.63,415.84,303586.0,391.4092,391.6163,391.3809,391.5787,303586.0
2021-05-14 12:15:00,415.84,415.95,415.74,415.93,299259.0,391.5787,391.6823,391.4845,391.6634,299259.0
2021-05-14 12:20:00,415.95,416.03,415.71,415.8,437163.0,391.6823,391.7576,391.4563,391.541,437163.0
2021-05-14 12:25:00,415.8,415.96,415.79,415.9,264756.0,391.541,391.6917,391.5316,391.6352,264756.0
2021-05-14 12:30:00,415.9,416.06,415.9,416.02,252950.0,391.6352,391.7858,391.6352,391.7482,252950.0
2021-05-14 12:35:00,416.01,416.02,415.78,415.88,310661.0,391.7388,391.7482,391.5222,391.6163,310661.0
2021-05-14 12:40:00,415.87,416.0,415.87,415.9,189062.0,391.6069,391.7293,391.6069,391.6352,189062.0
2021-05-14 12:45:00,415.9,416.14,415.89,416.1,443799.0,391.6352,391.8612,391.6258,391.8235,443799.0
2021-05-14 12:50:00,416.11,416.24,416.06,416.11,264464.0,391.8329,391.9553,391.7858,391.8329,264464.0
2021-05-14 12:55:00,416.12,416.27,416.1,416.24,245625.0,391.8423,391.9836,391.8235,391.9553,245625.0
2021-05-14 13:00:00,416.24,416.42,416.2,416.24,517800.0,391.9553,392.1248,391.9177,391.9553,517800.0
2021-05-14 13:05:00,416.26,416.28,416.13,416.25,252068.0,391.9742,391.993,391.8518,391.9648,252068.0
2021-05-14 13:10:00,416.25,416.28,416.15,416.23,263663.0,391.9648,391.993,391.8706,391.9459,263663.0
2021-05-14 13:15:00,416.23,416.24,416.07,416.11,271883.0,391.9459,391.9553,391.7953,391.8329,271883.0
2021-05-14 13:20:00,416.11,416.41,416.11,416.29,268631.0,391.8329,392.1154,391.8329,392.0024,268631.0
2021-05-14 13:25:00,416.29,416.44,416.29,416.38,247254.0,392.0024,392.1437,392.0024,392.0872,247254.0
2021-05-14 13:30:00,416.38,416.53,416.16,416.3,569354.0,392.0872,392.2284,391.88,392.0118,569354.0
2021-05-14 13:35:00,416.3,416.41,416.23,416.31,314106.0,392.0118,392.1154,391.9459,392.0212,314106.0
2021-05-14 13:40:00,416.31,416.44,416.25,416.37,234841.0,392.0212,392.1437,391.9648,392.0777,234841.0
2021-05-14 13:45:00,416.37,416.42,416.22,416.4,239679.0,392.0777,392.1248,391.9365,392.106,239679.0
2021-05-14 13:50:00,416.4,416.47,416.33,416.38,259231.0,392.106,392.1719,392.0401,392.0872,259231.0
2021-05-14 13:55:00,416.39,416.52,416.35,416.43,347771.0,392.0966,392.219,392.0589,392.1342,347771.0
2021-05-14 14:00:00,416.43,416.49,416.31,416.47,477457.0,392.1342,392.1907,392.0212,392.1719,477457.0
2021-05-14 14:05:00,416.48,416.69,416.47,416.64,481530.0,392.1813,392.3791,392.1719,392.332,481530.0
2021-05-14 14:10:00,416.65,416.95,416.61,416.8,566700.0,392.3414,392.6239,392.3037,392.4827,566700.0
2021-05-14 14:15:00,416.8,416.86,416.71,416.77,319862.0,392.4827,392.5392,392.3979,392.4544,319862.0
2021-05-14 14:20:00,416.77,416.8,416.59,416.68,523655.0,392.4544,392.4827,392.2849,392.3697,523655.0
2021-05-14 14:25:00,416.68,416.8,416.62,416.73,354360.0,392.3697,392.4827,392.3132,392.4167,354360.0
2021-05-14 14:30:00,416.73,417.02,416.73,416.96,464991.0,392.4167,392.6898,392.4167,392.6333,464991.0
2021-05-14 14:35:00,416.97,417.05,416.89,416.94,465026.0,392.6427,392.7181,392.5674,392.6145,465026.0
2021-05-14 14:40:00,416.94,417.1,416.94,417.0,323088.0,392.6145,392.7652,392.6145,392.671,323088.0
2021-05-14 14:45:00,417.01,417.25,417.0,417.21,566842.0,392.6804,392.9064,392.671,392.8687,566842.0
2021-05-14 14:50:00,417.21,417.48,417.12,417.44,751283.0,392.8687,393.123,392.784,393.0853,751283.0
2021-05-14 14:55:00,417.44,417.49,417.07,417.22,745440.0,393.0853,393.1324,392.7369,392.8782,745440.0
2021-05-14 15:00:00,417.22,417.24,416.71,417.03,917646.0,392.8782,392.897,392.3979,392.6992,917646.0
2021-05-14 15:05:00,417.03,417.13,416.87,417.04,601154.0,392.6992,392.7934,392.5486,392.7087,601154.0
2021-05-14 15:10:00,417.05,417.2,416.87,417.1,484517.0,392.7181,392.8593,392.5486,392.7652,484517.0
2021-05-14 15:15:00,417.1,417.34,417.07,417.09,663200.0,392.7652,392.9912,392.7369,392.7557,663200.0
2021-05-14 15:20:00,417.07,417.24,416.94,416.95,529676.0,392.7369,392.897,392.6145,392.6239,529676.0
2021-05-14 15:25:00,416.95,417.07,416.82,417.03,716022.0,392.6239,392.7369,392.5015,392.6992,716022.0
2021-05-14 15:30:00,417.04,417.13,416.51,416.74,1287973.0,392.7087,392.7934,392.2096,392.4262,1287973.0
2021-05-14 15:35:00,416.74,416.91,416.52,416.66,879070.0,392.4262,392.5862,392.219,392.3508,879070.0
2021-05-14 15:40:00,416.66,416.8,416.45,416.65,1241359.0,392.3508,392.4827,392.1531,392.3414,1241359.0
2021-05-14 15:45:00,416.66,417.08,416.58,416.97,2463746.0,392.3508,392.7463,392.2755,392.6427,2463746.0
2021-05-14 15:50:00,416.97,417.38,416.72,417.36,3109507.0,392.6427,393.0288,392.4073,393.01,3109507.0
2021-05-14 15:55:00,417.35,417.36,416.3,416.55,7192636.0,393.0006,393.01,392.0118,392.2472,7192636.0
2021-05-17 09:30:00,415.39,415.68,415.11,415.54,1722754.0,391.1549,391.428,390.8913,391.2962,1722754.0
2021-05-17 09:35:00,415.53,416.2,415.53,416.18,1033066.0,391.2868,391.9177,391.2868,391.8988,1033066.0
2021-05-17 09:40:00,416.18,416.39,415.44,415.45,1320234.0,391.8988,392.0966,391.202,391.2114,1320234.0
2021-05-17 09:45:00,415.45,415.73,415.08,415.11,891232.0,391.2114,391.4751,390.863,390.8913,891232.0
2021-05-17 09:50:00,415.11,415.26,414.48,414.69,1332162.0,390.8913,391.0325,390.298,390.4958,1332162.0
2021-05-17 09:55:00,414.68,415.16,414.53,414.94,1005077.0,390.4863,390.9383,390.3451,390.7312,1005077.0
2021-05-17 10:00:00,414.92,414.92,414.17,414.63,1165689.0,390.7123,390.7123,390.0061,390.4393,1165689.0
2021-05-17 10:05:00,414.63,415.08,414.3,414.44,1054489.0,390.4393,390.863,390.1285,390.2604,1054489.0
2021-05-17 10:10:00,414.43,414.86,414.14,414.63,709272.0,390.2509,390.6558,389.9779,390.4393,709272.0
2021-05-17 10:15:00,414.64,415.47,414.35,415.37,992109.0,390.4487,391.2303,390.1756,391.1361,992109.0
2021-05-17 10:20:00,415.38,415.59,415.21,415.28,550390.0,391.1455,391.3433,390.9854,391.0513,550390.0
2021-05-17 10:25:00,415.28,415.57,414.28,414.35,716945.0,391.0513,391.3244,390.1097,390.1756,716945.0
2021-05-17 10:30:00,414.34,414.67,413.96,414.0,1180193.0,390.1662,390.4769,389.8084,389.846,1180193.0
2021-05-17 10:35:00,414.0,415.36,413.94,415.21,901441.0,389.846,391.1267,389.7895,390.9854,901441.0
2021-05-17 10:40:00,415.23,415.41,414.87,415.02,705735.0,391.0043,391.1738,390.6653,390.8065,705735.0
2021-05-17 10:45:00,415.01,415.23,414.71,415.11,450792.0,390.7971,391.0043,390.5146,390.8913,450792.0
2021-05-17 10:50:00,415.12,415.32,414.89,415.02,469125.0,390.9007,391.089,390.6841,390.8065,469125.0
2021-05-17 10:55:00,415.02,415.24,414.74,414.89,409571.0,390.8065,391.0137,390.5428,390.6841,409571.0
2021-05-17 11:00:00,414.86,415.08,414.22,414.64,698212.0,390.6558,390.863,390.0532,390.4487,698212.0
2021-05-17 11:05:00,414.63,414.94,414.26,414.34,480458.0,390.4393,390.7312,390.0909,390.1662,480458.0
2021-05-17 11:10:00,414.35,414.64,413.81,414.57,953082.0,390.1756,390.4487,389.6671,390.3828,953082.0
2021-05-17 11:15:00,414.54,414.71,414.17,414.28,655181.0,390.3545,390.5146,390.0061,390.1097,655181.0
2021-05-17 11:20:00,414.27,414.81,414.27,414.52,529817.0,390.1003,390.6088,390.1003,390.3357,529817.0
2021-05-17 11:25:00,414.52,414.63,414.17,414.21,354097.0,390.3357,390.4393,390.0061,390.0438,354097.0
2021-05-17 11:30:00,414.23,414.42,413.87,414.31,662837.0,390.0626,390.2415,389.7236,390.1379,662837.0
2021-05-17 11:35:00,414.31,414.55,414.2,414.25,664563.0,390.1379,390.3639,390.0344,390.0814,664563.0
2021-05-17 11:40:00,414.24,414.54,414.1,414.44,355197.0,390.072,390.3545,389.9402,390.2604,355197.0
2021-05-17 11:45:00,414.43,414.79,414.32,414.38,732270.0,390.2509,390.5899,390.1474,390.2039,732270.0
2021-05-17 11:50:00,414.38,414.49,413.92,414.18,466294.0,390.2039,390.3074,389.7707,390.0155,466294.0
2021-05-17 11:55:00,414.18,414.29,413.9,414.16,387383.0,390.0155,390.1191,389.7519,389.9967,387383.0
2021-05-17 12:00:00,414.14,414.28,413.84,414.21,499076.0,389.9779,390.1097,389.6954,390.0438,499076.0
2021-05-17 12:05:00,414.21,414.35,413.98,414.05,309548.0,390.0438,390.1756,389.8272,389.8931,309548.0
2021-05-17 12:10:00,414.06,414.42,414.04,414.15,640894.0,389.9025,390.2415,389.8837,389.9873,640894.0
2021-05-17 12:15:00,414.15,414.64,413.98,414.53,421296.0,389.9873,390.4487,389.8272,390.3451,421296.0
2021-05-17 12:20:00,414.53,414.68,414.48,414.65,380748.0,390.3451,390.4863,390.298,390.4581,380748.0
2021-05-17 12:25:00,414.65,414.74,414.56,414.69,274267.0,390.4581,390.5428,390.3733,390.4958,274267.0
2021-05-17 12:30:00,414.68,414.68,414.35,414.52,330140.0,390.4863,390.4863,390.1756,390.3357,330140.0
2021-05-17 12:35:00,414.52,415.01,414.5,414.89,438913.0,390.3357,390.7971,390.3169,390.6841,438913.0
2021-05-17 12:40:00,414.9,415.12,414.86,415.01,305742.0,390.6935,390.9007,390.6558,390.7971,305742.0
2021-05-17 12:45:00,415.02,415.08,414.71,414.73,282273.0,390.8065,390.863,390.5146,390.5334,282273.0
2021-05-17 12:50:00,414.74,414.89,414.55,414.68,315304.0,390.5428,390.6841,390.3639,390.4863,315304.0
2021-05-17 12:55:00,414.67,414.68,414.37,414.47,304837.0,390.4769,390.4863,390.1944,390.2886,304837.0
2021-05-17 13:00:00,414.46,414.72,414.38,414.51,301461.0,390.2792,390.524,390.2039,390.3263,301461.0
2021-05-17 13:05:00,414.51,414.55,414.29,414.3,279154.0,390.3263,390.3639,390.1191,390.1285,279154.0
2021-05-17 13:10:00,414.31,414.39,414.08,414.28,265395.0,390.1379,390.2133,389.9214,390.1097,265395.0
2021-05-17 13:15:00,414.28,414.31,413.9,413.98,452376.0,390.1097,390.1379,389.7519,389.8272,452376.0
2021-05-17 13:20:00,413.97,414.09,413.72,414.04,505876.0,389.8178,389.9308,389.5824,389.8837,505876.0
2021-05-17 13:25:00,414.0,414.16,413.82,414.02,283946.0,389.846,389.9967,389.6765,389.8649,283946.0
2021-05-17 13:30:00,414.01,414.03,413.71,413.9,473887.0,389.8554,389.8743,389.5729,389.7519,473887.0
2021-05-17 13:35:00,413.91,414.34,413.89,414.02,419726.0,389.7613,390.1662,389.7424,389.8649,419726.0
2021-05-17 13:40:00,414.03,414.03,413.36,413.72,734673.0,389.8743,389.8743,389.2434,389.5824,734673.0
2021-05-17 13:45:00,413.73,414.16,413.61,414.1,448752.0,389.5918,389.9967,389.4788,389.9402,448752.0
2021-05-17 13:50:00,414.05,414.11,413.81,413.94,305971.0,389.8931,389.9496,389.6671,389.7895,305971.0
2021-05-17 13:55:00,413.92,414.22,413.81,414.03,396389.0,389.7707,390.0532,389.6671,389.8743,396389.0
2021-05-17 14:00:00,414.03,414.28,413.87,414.24,399228.0,389.8743,390.1097,389.7236,390.072,399228.0
2021-05-17 14:05:00,414.24,414.47,414.12,414.4,398616.0,390.072,390.2886,389.959,390.2227,398616.0
2021-05-17 14:10:00,414.42,414.55,414.25,414.3,368080.0,390.2415,390.3639,390.0814,390.1285,368080.0
2021-05-17 14:15:00,414.32,414.47,414.22,414.36,231992.0,390.1474,390.2886,390.0532,390.185,231992.0
2021-05-17 14:20:00,414.35,414.64,414.32,414.38,341015.0,390.1756,390.4487,390.1474,390.2039,341015.0
2021-05-17 14:25:00,414.38,414.63,414.33,414.55,302654.0,390.2039,390.4393,390.1568,390.3639,302654.0
2021-05-17 14:30:00,414.56,414.88,414.5,414.64,427049.0,390.3733,390.6747,390.3169,390.4487,427049.0
2021-05-17 14:35:00,414.63,414.68,414.15,414.2,477601.0,390.4393,390.4863,389.9873,390.0344,477601.0
2021-05-17 14:40:00,414.19,414.43,414.17,414.35,286549.0,390.0249,390.2509,390.0061,390.1756,286549.0
2021-05-17 14:45:00,414.34,414.53,414.18,414.48,271187.0,390.1662,390.3451,390.0155,390.298,271187.0
2021-05-17 14:50:00,414.49,415.09,414.46,415.07,717813.0,390.3074,390.8724,390.2792,390.8536,717813.0
2021-05-17 14:55:00,415.06,415.22,414.87,415.17,568770.0,390.8442,390.9948,390.6653,390.9478,568770.0
2021-05-17 15:00:00,415.17,415.35,414.98,415.29,597781.0,390.9478,391.1173,390.7688,391.0608,597781.0
2021-05-17 15:05:00,415.3,415.67,415.25,415.48,780869.0,391.0702,391.4186,391.0231,391.2397,780869.0
2021-05-17 15:10:00,415.48,415.7,415.44,415.46,417422.0,391.2397,391.4468,391.202,391.2208,417422.0
2021-05-17 15:15:00,415.48,415.57,415.12,415.2,911914.0,391.2397,391.3244,390.9007,390.976,911914.0
2021-05-17 15:20:00,415.2,415.27,415.01,415.05,557128.0,390.976,391.0419,390.7971,390.8348,557128.0
2021-05-17 15:25:00,415.05,415.12,414.76,414.95,500522.0,390.8348,390.9007,390.5617,390.7406,500522.0
2021-05-17 15:30:00,414.96,415.32,414.79,415.26,802650.0,390.75,391.089,390.5899,391.0325,802650.0
2021-05-17 15:35:00,415.27,415.27,414.77,414.84,787295.0,391.0419,391.0419,390.5711,390.637,787295.0
2021-05-17 15:40:00,414.85,415.43,414.85,415.25,976014.0,390.6464,391.1926,390.6464,391.0231,976014.0
2021-05-17 15:45:00,415.23,415.6,415.13,415.14,1030466.0,391.0043,391.3527,390.9101,390.9195,1030466.0
2021-05-17 15:50:00,415.15,415.59,415.11,415.37,2172989.0,390.9289,391.3433,390.8913,391.1361,2172989.0
2021-05-17 15:55:00,415.38,415.63,415.21,415.54,2238463.0,391.1455,391.3809,390.9854,391.2962,2238463.0
2021-05-18 09:30:00,415.8,416.06,415.04,415.05,1461155.0,391.541,391.7858,390.8253,390.8348,1461155.0
2021-05-18 09:35:00,415.04,416.0,414.97,415.99,958050.0,390.8253,391.7293,390.7594,391.7199,958050.0
2021-05-18 09:40:00,415.98,416.0,415.54,415.67,1039147.0,391.7105,391.7293,391.2962,391.4186,1039147.0
2021-05-18 09:45:00,415.69,415.83,415.14,415.33,831610.0,391.4374,391.5693,390.9195,391.0984,831610.0
2021-05-18 09:50:00,415.34,415.46,414.82,415.41,862828.0,391.1078,391.2208,390.6182,391.1738,862828.0
2021-05-18 09:55:00,415.4,415.53,415.08,415.11,648264.0,391.1643,391.2868,390.863,390.8913,648264.0
2021-05-18 10:00:00,415.1,415.23,414.46,414.74,1052768.0,390.8818,391.0043,390.2792,390.5428,1052768.0
2021-05-18 10:05:00,414.73,415.12,414.6,414.98,637290.0,390.5334,390.9007,390.411,390.7688,637290.0
2021-05-18 10:10:00,414.97,415.07,414.81,415.04,501328.0,390.7594,390.8536,390.6088,390.8253,501328.0
2021-05-18 10:15:00,415.04,415.36,414.97,415.12,745347.0,390.8253,391.1267,390.7594,390.9007,745347.0
2021-05-18 10:20:00,415.12,415.45,415.1,415.37,496384.0,390.9007,391.2114,390.8818,391.1361,496384.0
2021-05-18 10:25:00,415.37,415.77,415.3,415.77,637913.0,391.1361,391.5128,391.0702,391.5128,637913.0
2021-05-18 10:30:00,415.77,415.85,415.66,415.74,723501.0,391.5128,391.5881,391.4092,391.4845,723501.0
2021-05-18 10:35:00,415.74,415.76,415.52,415.55,457829.0,391.4845,391.5033,391.2773,391.3056,457829.0
2021-05-18 10:40:00,415.54,415.69,415.27,415.34,454389.0,391.2962,391.4374,391.0419,391.1078,454389.0
2021-05-18 10:45:00,415.34,415.86,415.33,415.81,487627.0,391.1078,391.5975,391.0984,391.5504,487627.0
2021-05-18 10:50:00,415.81,415.98,415.58,415.64,642936.0,391.5504,391.7105,391.3338,391.3903,642936.0
2021-05-18 10:55:00,415.65,415.79,415.5,415.71,459600.0,391.3998,391.5316,391.2585,391.4563,459600.0
2021-05-18 11:00:00,415.7,415.82,415.52,415.71,317811.0,391.4468,391.5598,391.2773,391.4563,317811.0
2021-05-18 11:05:00,415.7,415.77,415.49,415.57,298212.0,391.4468,391.5128,391.2491,391.3244,298212.0
2021-05-18 11:10:00,415.57,415.8,415.55,415.59,274718.0,391.3244,391.541,391.3056,391.3433,274718.0
2021-05-18 11:15:00,415.6,415.75,415.57,415.61,276706.0,391.3527,391.4939,391.3244,391.3621,276706.0
2021-05-18 11:20:00,415.6,415.74,415.47,415.63,286673.0,391.3527,391.4845,391.2303,391.3809,286673.0
2021-05-18 11:25:00,415.64,415.67,415.5,415.52,250309.0,391.3903,391.4186,391.2585,391.2773,250309.0
2021-05-18 11:30:00,415.52,415.58,415.07,415.13,566004.0,391.2773,391.3338,390.8536,390.9101,566004.0
2021-05-18 11:35:00,415.13,415.36,415.06,415.33,408062.0,390.9101,391.1267,390.8442,391.0984,408062.0
2021-05-18 11:40:00,415.33,415.36,414.87,415.11,514988.0,391.0984,391.1267,390.6653,390.8913,514988.0
2021-05-18 11:45:00,415.11,415.39,414.94,415.36,433793.0,390.8913,391.1549,390.7312,391.1267,433793.0
2021-05-18 11:50:00,415.36,415.36,414.96,415.05,293490.0,391.1267,391.1267,390.75,390.8348,293490.0
2021-05-18 11:55:00,415.05,415.2,414.86,414.89,244304.0,390.8348,390.976,390.6558,390.6841,244304.0
2021-05-18 12:00:00,414.89,415.05,414.75,414.99,371619.0,390.6841,390.8348,390.5523,390.7783,371619.0
2021-05-18 12:05:00,414.99,415.09,414.87,414.97,233932.0,390.7783,390.8724,390.6653,390.7594,233932.0
2021-05-18 12:10:00,414.95,415.17,414.88,415.14,277610.0,390.7406,390.9478,390.6747,390.9195,277610.0
2021-05-18 12:15:00,415.14,415.17,414.95,415.0,360972.0,390.9195,390.9478,390.7406,390.7877,360972.0
2021-05-18 12:20:00,415.01,415.32,414.96,415.32,307936.0,390.7971,391.089,390.75,391.089,307936.0
2021-05-18 12:25:00,415.33,415.46,415.25,415.41,353283.0,391.0984,391.2208,391.0231,391.1738,353283.0
2021-05-18 12:30:00,415.41,415.52,415.29,415.47,249993.0,391.1738,391.2773,391.0608,391.2303,249993.0
2021-05-18 12:35:00,415.46,415.49,415.38,415.42,177206.0,391.2208,391.2491,391.1455,391.1832,177206.0
2021-05-18 12:40:00,415.43,415.52,415.42,415.45,197304.0,391.1926,391.2773,391.1832,391.2114,197304.0
2021-05-18 12:45:00,415.44,415.51,415.41,415.5,141125.0,391.202,391.2679,391.1738,391.2585,141125.0
2021-05-18 12:50:00,415.5,415.51,415.4,415.44,147876.0,391.2585,391.2679,391.1643,391.202,147876.0
2021-05-18 12:55:00,415.44,415.48,415.14,415.27,248671.0,391.202,391.2397,390.9195,391.0419,248671.0
2021-05-18 13:00:00,415.27,415.38,415.23,415.29,191373.0,391.0419,391.1455,391.0043,391.0608,191373.0
2021-05-18 13:05:00,415.3,415.31,414.96,415.19,313197.0,391.0702,391.0796,390.75,390.9666,313197.0
2021-05-18 13:10:00,415.18,415.27,415.08,415.16,246616.0,390.9572,391.0419,390.863,390.9383,246616.0
2021-05-18 13:15:00,415.15,415.18,415.02,415.14,246412.0,390.9289,390.9572,390.8065,390.9195,246412.0
2021-05-18 13:20:00,415.16,415.39,415.14,415.3,237165.0,390.9383,391.1549,390.9195,391.0702,237165.0
2021-05-18 13:25:00,415.3,415.57,415.26,415.53,410191.0,391.0702,391.3244,391.0325,391.2868,410191.0
2021-05-18 13:30:00,415.54,415.59,415.35,415.48,463336.0,391.2962,391.3433,391.1173,391.2397,463336.0
2021-05-18 13:35:00,415.48,415.49,415.27,415.36,275136.0,391.2397,391.2491,391.0419,391.1267,275136.0
2021-05-18 13:40:00,415.35,415.43,415.18,415.25,184871.0,391.1173,391.1926,390.9572,391.0231,184871.0
2021-05-18 13:45:00,415.26,415.42,415.09,415.13,262165.0,391.0325,391.1832,390.8724,390.9101,262165.0
2021-05-18 13:50:00,415.13,415.22,415.05,415.08,124096.0,390.9101,390.9948,390.8348,390.863,124096.0
2021-05-18 13:55:00,415.06,415.17,414.96,414.99,215696.0,390.8442,390.9478,390.75,390.7783,215696.0
2021-05-18 14:00:00,414.97,415.05,414.74,414.86,410979.0,390.7594,390.8348,390.5428,390.6558,410979.0
2021-05-18 14:05:00,414.85,415.09,414.84,414.88,262321.0,390.6464,390.8724,390.637,390.6747,262321.0
2021-05-18 14:10:00,414.88,415.04,414.81,415.02,260789.0,390.6747,390.8253,390.6088,390.8065,260789.0
2021-05-18 14:15:00,415.03,415.1,414.78,414.81,526955.0,390.8159,390.8818,390.5805,390.6088,526955.0
2021-05-18 14:20:00,414.81,414.92,414.35,414.45,584577.0,390.6088,390.7123,390.1756,390.2698,584577.0
2021-05-18 14:25:00,414.45,414.57,414.33,414.41,337049.0,390.2698,390.3828,390.1568,390.2321,337049.0
2021-05-18 14:30:00,414.4,414.5,413.82,413.82,504904.0,390.2227,390.3169,389.6765,389.6765,504904.0
2021-05-18 14:35:00,413.82,413.95,413.57,413.66,934060.0,389.6765,389.7989,389.4411,389.5259,934060.0
2021-05-18 14:40:00,413.65,413.85,413.24,413.45,1021490.0,389.5164,389.7048,389.1304,389.3281,1021490.0
2021-05-18 14:45:00,413.46,413.5,413.1,413.45,927553.0,389.3375,389.3752,388.9985,389.3281,927553.0
2021-05-18 14:50:00,413.44,413.76,413.34,413.71,548885.0,389.3187,389.62,389.2245,389.5729,548885.0
2021-05-18 14:55:00,413.7,414.0,413.52,413.99,516345.0,389.5635,389.846,389.394,389.8366,516345.0
2021-05-18 15:00:00,413.99,414.14,413.82,414.13,554669.0,389.8366,389.9779,389.6765,389.9684,554669.0
2021-05-18 15:05:00,414.14,414.2,413.98,414.2,369971.0,389.9779,390.0344,389.8272,390.0344,369971.0
2021-05-18 15:10:00,414.19,414.3,413.77,413.87,611301.0,390.0249,390.1285,389.6294,389.7236,611301.0
2021-05-18 15:15:00,413.86,414.21,413.77,414.2,392035.0,389.7142,390.0438,389.6294,390.0344,392035.0
2021-05-18 15:20:00,414.2,414.29,414.06,414.16,406335.0,390.0344,390.1191,389.9025,389.9967,406335.0
2021-05-18 15:25:00,414.17,414.4,414.17,414.27,471314.0,390.0061,390.2227,390.0061,390.1003,471314.0
2021-05-18 15:30:00,414.28,414.58,414.16,414.47,659870.0,390.1097,390.3922,389.9967,390.2886,659870.0
2021-05-18 15:35:00,414.45,414.52,414.16,414.33,450782.0,390.2698,390.3357,389.9967,390.1568,450782.0
2021-05-18 15:40:00,414.34,414.59,414.23,414.4,782546.0,390.1662,390.4016,390.0626,390.2227,782546.0
2021-05-18 15:45:00,414.42,414.46,413.28,413.44,1855904.0,390.2415,390.2792,389.168,389.3187,1855904.0
2021-05-18 15:50:00,413.44,413.45,412.43,412.58,3223426.0,389.3187,389.3281,388.3676,388.5089,3223426.0
2021-05-18 15:55:00,412.59,412.85,411.77,411.98,4633419.0,388.5183,388.7631,387.7461,387.9439,4633419.0
2021-05-19 09:30:00,406.92,407.58,406.4,407.54,2956189.0,383.1791,383.8006,382.6894,383.7629,2956189.0
2021-05-19 09:35:00,407.53,407.64,406.25,406.31,1969316.0,383.7535,383.8571,382.5482,382.6047,1969316.0
2021-05-19 09:40:00,406.31,407.38,405.84,407.27,2397888.0,382.6047,383.6123,382.1621,383.5087,2397888.0
2021-05-19 09:45:00,407.27,407.37,406.36,406.59,1500601.0,383.5087,383.6028,382.6518,382.8683,1500601.0
2021-05-19 09:50:00,406.57,407.22,406.52,406.91,1435059.0,382.8495,383.4616,382.8024,383.1697,1435059.0
2021-05-19 09:55:00,406.9,407.49,406.57,406.95,1502769.0,383.1603,383.7158,382.8495,383.2073,1502769.0
2021-05-19 10:00:00,406.9,407.26,405.77,405.79,1912744.0,383.1603,383.4993,382.0962,382.115,1912744.0
2021-05-19 10:05:00,405.8,406.16,405.66,405.73,2180544.0,382.1244,382.4634,381.9926,382.0585,2180544.0
2021-05-19 10:10:00,405.71,406.01,405.4,405.91,1567165.0,382.0397,382.3222,381.7478,382.228,1567165.0
2021-05-19 10:15:00,405.9,406.43,405.33,406.32,1822749.0,382.2186,382.7177,381.6819,382.6141,1822749.0
2021-05-19 10:20:00,406.32,406.39,405.83,405.93,1558637.0,382.6141,382.68,382.1527,382.2468,1558637.0
2021-05-19 10:25:00,405.91,407.0,405.72,406.94,1342847.0,382.228,383.2544,382.0491,383.1979,1342847.0
2021-05-19 10:30:00,406.94,407.02,406.36,406.55,1047757.0,383.1979,383.2733,382.6518,382.8307,1047757.0
2021-05-19 10:35:00,406.58,407.04,405.77,405.77,952881.0,382.8589,383.2921,382.0962,382.0962,952881.0
2021-05-19 10:40:00,405.76,406.35,405.38,406.35,1171577.0,382.0868,382.6423,381.7289,382.6423,1171577.0
2021-05-19 10:45:00,406.35,406.76,406.15,406.48,1048980.0,382.6423,383.0284,382.454,382.7648,1048980.0
2021-05-19 10:50:00,406.48,407.41,406.4,407.22,1494551.0,382.7648,383.6405,382.6894,383.4616,1494551.0
2021-05-19 10:55:00,407.22,407.4,406.89,407.06,458315.0,383.4616,383.6311,383.1508,383.3109,458315.0
2021-05-19 11:00:00,407.05,407.16,406.45,406.55,978237.0,383.3015,383.4051,382.7365,382.8307,978237.0
2021-05-19 11:05:00,406.54,407.83,406.53,407.74,1126831.0,382.8213,384.036,382.8118,383.9512,1126831.0
2021-05-19 11:10:00,407.72,407.96,407.52,407.83,866546.0,383.9324,384.1584,383.7441,384.036,866546.0
2021-05-19 11:15:00,407.83,408.02,407.38,407.41,708051.0,384.036,384.2149,383.6123,383.6405,708051.0
2021-05-19 11:20:00,407.42,408.34,407.4,408.28,668633.0,383.6499,384.5162,383.6311,384.4597,668633.0
2021-05-19 11:25:00,408.28,408.3,407.98,408.13,463762.0,384.4597,384.4786,384.1772,384.3185,463762.0
2021-05-19 11:30:00,408.09,408.19,407.62,407.66,900196.0,384.2808,384.375,383.8382,383.8759,900196.0
2021-05-19 11:35:00,407.66,407.84,407.43,407.67,748662.0,383.8759,384.0454,383.6593,383.8853,748662.0
2021-05-19 11:40:00,407.66,407.77,407.23,407.58,653511.0,383.8759,383.9795,383.471,383.8006,653511.0
2021-05-19 11:45:00,407.57,407.78,407.34,407.7,543426.0,383.7912,383.9889,383.5746,383.9136,543426.0
2021-05-19 11:50:00,407.7,407.9,407.46,407.65,464497.0,383.9136,384.1019,383.6876,383.8665,464497.0
2021-05-19 11:55:00,407.63,408.43,407.63,408.33,752045.0,383.8477,384.601,383.8477,384.5068,752045.0
2021-05-19 12:00:00,408.32,408.33,407.95,408.26,440738.0,384.4974,384.5068,384.149,384.4409,440738.0
2021-05-19 12:05:00,408.27,408.62,408.18,408.44,566543.0,384.4503,384.7799,384.3656,384.6104,566543.0
2021-05-19 12:10:00,408.47,408.75,408.47,408.69,413289.0,384.6387,384.9023,384.6387,384.8458,413289.0
2021-05-19 12:15:00,408.69,409.07,408.63,409.05,614912.0,384.8458,385.2037,384.7893,385.1848,614912.0
2021-05-19 12:20:00,409.04,409.29,408.79,409.22,630832.0,385.1754,385.4108,384.94,385.3449,630832.0
2021-05-19 12:25:00,409.21,409.23,408.84,408.94,628835.0,385.3355,385.3543,384.9871,385.0812,628835.0
2021-05-19 12:30:00,408.97,409.13,408.86,408.97,290601.0,385.1095,385.2602,385.0059,385.1095,290601.0
2021-05-19 12:35:00,408.97,409.19,408.74,409.07,415937.0,385.1095,385.3167,384.8929,385.2037,415937.0
2021-05-19 12:40:00,409.07,409.42,408.93,408.98,502410.0,385.2037,385.5332,385.0718,385.1189,502410.0
2021-05-19 12:45:00,408.98,409.22,408.83,409.03,444178.0,385.1189,385.3449,384.9777,385.166,444178.0
2021-05-19 12:50:00,409.05,409.3,408.89,409.22,289226.0,385.1848,385.4202,385.0342,385.3449,289226.0
2021-05-19 12:55:00,409.23,409.39,409.07,409.16,398544.0,385.3543,385.505,385.2037,385.2884,398544.0
2021-05-19 13:00:00,409.14,409.63,409.13,409.5,574332.0,385.2696,385.731,385.2602,385.6086,574332.0
2021-05-19 13:05:00,409.5,410.1,409.4,409.79,642647.0,385.6086,386.1736,385.5144,385.8816,642647.0
2021-05-19 13:10:00,409.79,410.21,409.78,410.05,541236.0,385.8816,386.2771,385.8722,386.1265,541236.0
2021-05-19 13:15:00,410.05,410.25,409.99,410.07,523933.0,386.1265,386.3148,386.07,386.1453,523933.0
2021-05-19 13:20:00,410.08,410.14,409.65,409.66,481779.0,386.1547,386.2112,385.7498,385.7592,481779.0
2021-05-19 13:25:00,409.66,409.89,409.55,409.88,303574.0,385.7592,385.9758,385.6556,385.9664,303574.0
2021-05-19 13:30:00,409.85,409.9,409.32,409.35,364008.0,385.9381,385.9852,385.4391,385.4673,364008.0
2021-05-19 13:35:00,409.36,409.47,408.92,409.4,450924.0,385.4767,385.5803,385.0624,385.5144,450924.0
2021-05-19 13:40:00,409.41,409.42,409.12,409.21,211486.0,385.5238,385.5332,385.2507,385.3355,211486.0
2021-05-19 13:45:00,409.2,409.53,409.15,409.52,272554.0,385.3261,385.6368,385.279,385.6274,272554.0
2021-05-19 13:50:00,409.52,409.83,409.39,409.8,360052.0,385.6274,385.9193,385.505,385.8911,360052.0
2021-05-19 13:55:00,409.79,409.9,409.37,409.4,300373.0,385.8816,385.9852,385.4861,385.5144,300373.0
2021-05-19 14:00:00,409.41,410.04,408.4,408.51,1251142.0,385.5238,386.1171,384.5727,384.6763,1251142.0
2021-05-19 14:05:00,408.51,408.66,407.68,408.52,1795132.0,384.6763,384.8176,383.8947,384.6857,1795132.0
2021-05-19 14:10:00,408.51,408.64,407.85,408.27,768453.0,384.6763,384.7987,384.0548,384.4503,768453.0
2021-05-19 14:15:00,408.25,408.25,407.59,408.17,1011803.0,384.4315,384.4315,383.81,384.3562,1011803.0
2021-05-19 14:20:00,408.21,410.52,408.2,410.18,1576506.0,384.3938,386.5691,384.3844,386.2489,1576506.0
2021-05-19 14:25:00,410.17,410.23,409.7,410.07,949712.0,386.2395,386.296,385.7969,386.1453,949712.0
2021-05-19 14:30:00,410.05,410.56,409.41,409.52,1765882.0,386.1265,386.6067,385.5238,385.6274,1765882.0
2021-05-19 14:35:00,409.51,409.75,408.56,408.65,1193006.0,385.618,385.844,384.7234,384.8082,1193006.0
2021-05-19 14:40:00,408.61,408.82,408.31,408.4,835144.0,384.7705,384.9682,384.488,384.5727,835144.0
2021-05-19 14:45:00,408.41,408.55,407.94,408.28,670127.0,384.5822,384.714,384.1396,384.4597,670127.0
2021-05-19 14:50:00,408.26,408.4,408.02,408.25,404022.0,384.4409,384.5727,384.2149,384.4315,404022.0
2021-05-19 14:55:00,408.26,409.01,407.98,408.18,925733.0,384.4409,385.1472,384.1772,384.3656,925733.0
2021-05-19 15:00:00,408.19,408.22,407.6,408.01,1181620.0,384.375,384.4032,383.8194,384.2055,1181620.0
2021-05-19 15:05:00,408.01,408.82,407.93,408.73,989885.0,384.2055,384.9682,384.1302,384.8835,989885.0
2021-05-19 15:10:00,408.73,409.3,408.58,408.86,1220662.0,384.8835,385.4202,384.7422,385.0059,1220662.0
2021-05-19 15:15:00,408.86,409.25,408.81,409.05,584123.0,385.0059,385.3732,384.9588,385.1848,584123.0
2021-05-19 15:20:00,409.05,409.9,408.76,409.61,1147502.0,385.1848,385.9852,384.9117,385.7121,1147502.0
2021-05-19 15:25:00,409.62,410.23,409.39,409.96,932931.0,385.7216,386.296,385.505,386.0417,932931.0
2021-05-19 15:30:00,409.95,409.99,408.92,409.34,1515461.0,386.0323,386.07,385.0624,385.4579,1515461.0
2021-05-19 15:35:00,409.34,409.53,409.09,409.46,911569.0,385.4579,385.6368,385.2225,385.5709,911569.0
2021-05-19 15:40:00,409.44,409.54,409.14,409.21,1002280.0,385.5521,385.6462,385.2696,385.3355,1002280.0
2021-05-19 15:45:00,409.19,409.38,408.66,409.03,1524757.0,385.3167,385.4956,384.8176,385.166,1524757.0
2021-05-19 15:50:00,409.02,410.31,408.84,410.14,2517262.0,385.1566,386.3713,384.9871,386.2112,2517262.0
2021-05-19 15:55:00,410.12,411.05,410.09,410.89,5973704.0,386.1924,387.0681,386.1641,386.9175,5973704.0
2021-05-20 09:30:00,411.8,412.64,411.67,412.33,1716740.0,387.7744,388.5654,387.652,388.2735,1716740.0
2021-05-20 09:35:00,412.33,412.76,412.25,412.3,1282593.0,388.2735,388.6784,388.1981,388.2452,1282593.0
2021-05-20 09:40:00,412.33,412.81,412.31,412.57,1253633.0,388.2735,388.7254,388.2546,388.4995,1253633.0
2021-05-20 09:45:00,412.58,413.26,412.57,413.18,1176535.0,388.5089,389.1492,388.4995,389.0739,1176535.0
2021-05-20 09:50:00,413.18,413.26,412.91,413.04,823393.0,389.0739,389.1492,388.8196,388.942,823393.0
2021-05-20 09:55:00,413.04,413.26,412.95,413.09,606318.0,388.942,389.1492,388.8573,388.9891,606318.0
2021-05-20 10:00:00,413.09,413.6,412.96,413.58,1264544.0,388.9891,389.4694,388.8667,389.4505,1264544.0
2021-05-20 10:05:00,413.58,413.7,413.08,413.11,885094.0,389.4505,389.5635,388.9797,389.0079,885094.0
2021-05-20 10:10:00,413.12,413.39,413.1,413.23,734614.0,389.0174,389.2716,388.9985,389.1209,734614.0
2021-05-20 10:15:00,413.22,413.61,413.22,413.56,716288.0,389.1115,389.4788,389.1115,389.4317,716288.0
2021-05-20 10:20:00,413.56,413.68,413.4,413.56,591081.0,389.4317,389.5447,389.281,389.4317,591081.0
2021-05-20 10:25:00,413.55,413.69,413.46,413.66,511947.0,389.4223,389.5541,389.3375,389.5259,511947.0
2021-05-20 10:30:00,413.66,413.79,413.62,413.73,587448.0,389.5259,389.6483,389.4882,389.5918,587448.0
2021-05-20 10:35:00,413.73,413.75,413.39,413.6,694727.0,389.5918,389.6106,389.2716,389.4694,694727.0
2021-05-20 10:40:00,413.61,413.75,413.47,413.75,525561.0,389.4788,389.6106,389.3469,389.6106,525561.0
2021-05-20 10:45:00,413.74,414.15,413.71,413.98,600930.0,389.6012,389.9873,389.5729,389.8272,600930.0
2021-05-20 10:50:00,413.97,414.18,413.97,414.08,472710.0,389.8178,390.0155,389.8178,389.9214,472710.0
2021-05-20 10:55:00,414.09,414.13,413.95,413.97,465609.0,389.9308,389.9684,389.7989,389.8178,465609.0
2021-05-20 11:00:00,413.98,414.22,413.97,414.1,523152.0,389.8272,390.0532,389.8178,389.9402,523152.0
2021-05-20 11:05:00,414.11,414.29,414.07,414.25,498620.0,389.9496,390.1191,389.9119,390.0814,498620.0
2021-05-20 11:10:00,414.25,414.36,414.17,414.2,446321.0,390.0814,390.185,390.0061,390.0344,446321.0
2021-05-20 11:15:00,414.2,414.39,414.19,414.37,312564.0,390.0344,390.2133,390.0249,390.1944,312564.0
2021-05-20 11:20:00,414.38,414.43,414.26,414.37,326381.0,390.2039,390.2509,390.0909,390.1944,326381.0
2021-05-20 11:25:00,414.37,414.88,414.36,414.86,715013.0,390.1944,390.6747,390.185,390.6558,715013.0
2021-05-20 11:30:00,414.86,415.24,414.85,415.19,676935.0,390.6558,391.0137,390.6464,390.9666,676935.0
2021-05-20 11:35:00,415.19,415.42,415.18,415.41,771232.0,390.9666,391.1832,390.9572,391.1738,771232.0
2021-05-20 11:40:00,415.42,415.75,415.4,415.67,747251.0,391.1832,391.4939,391.1643,391.4186,747251.0
2021-05-20 11:45:00,415.68,416.01,415.67,415.99,558156.0,391.428,391.7388,391.4186,391.7199,558156.0
2021-05-20 11:50:00,415.99,416.14,415.7,415.74,875146.0,391.7199,391.8612,391.4468,391.4845,875146.0
2021-05-20 11:55:00,415.75,415.9,415.52,415.56,684872.0,391.4939,391.6352,391.2773,391.315,684872.0
2021-05-20 12:00:00,415.56,415.6,415.02,415.19,1109889.0,391.315,391.3527,390.8065,390.9666,1109889.0
2021-05-20 12:05:00,415.2,415.22,414.96,415.11,412479.0,390.976,390.9948,390.75,390.8913,412479.0
2021-05-20 12:10:00,415.11,415.29,414.96,414.98,424206.0,390.8913,391.0608,390.75,390.7688,424206.0
2021-05-20 12:15:00,414.99,415.18,414.92,414.95,451741.0,390.7783,390.9572,390.7123,390.7406,451741.0
2021-05-20 12:20:00,414.96,415.11,414.69,414.87,597499.0,390.75,390.8913,390.4958,390.6653,597499.0
2021-05-20 12:25:00,414.87,415.02,414.65,414.7,511931.0,390.6653,390.8065,390.4581,390.5052,511931.0
2021-05-20 12:30:00,414.71,415.02,414.71,414.88,334904.0,390.5146,390.8065,390.5146,390.6747,334904.0
2021-05-20 12:35:00,414.88,414.89,414.16,414.38,1154328.0,390.6747,390.6841,389.9967,390.2039,1154328.0
2021-05-20 12:40:00,414.39,414.51,414.1,414.17,557196.0,390.2133,390.3263,389.9402,390.0061,557196.0
2021-05-20 12:45:00,414.18,414.64,414.17,414.58,694888.0,390.0155,390.4487,390.0061,390.3922,694888.0
2021-05-20 12:50:00,414.58,414.78,414.54,414.7,446456.0,390.3922,390.5805,390.3545,390.5052,446456.0
2021-05-20 12:55:00,414.71,414.91,414.6,414.83,261563.0,390.5146,390.7029,390.411,390.6276,261563.0
2021-05-20 13:00:00,414.83,414.96,414.66,414.84,253854.0,390.6276,390.75,390.4675,390.637,253854.0
2021-05-20 13:05:00,414.84,415.18,414.84,415.17,312874.0,390.637,390.9572,390.637,390.9478,312874.0
2021-05-20 13:10:00,415.17,415.3,415.16,415.25,592389.0,390.9478,391.0702,390.9383,391.0231,592389.0
2021-05-20 13:15:00,415.25,415.44,415.24,415.37,314075.0,391.0231,391.202,391.0137,391.1361,314075.0
2021-05-20 13:20:00,415.36,415.49,415.34,415.37,238026.0,391.1267,391.2491,391.1078,391.1361,238026.0
2021-05-20 13:25:00,415.38,415.48,415.28,415.41,251785.0,391.1455,391.2397,391.0513,391.1738,251785.0
2021-05-20 13:30:00,415.41,415.52,415.33,415.44,389411.0,391.1738,391.2773,391.0984,391.202,389411.0
2021-05-20 13:35:00,415.43,415.52,415.4,415.45,240644.0,391.1926,391.2773,391.1643,391.2114,240644.0
2021-05-20 13:40:00,415.45,415.55,415.44,415.51,199803.0,391.2114,391.3056,391.202,391.2679,199803.0
2021-05-20 13:45:00,415.51,415.52,415.35,415.48,229093.0,391.2679,391.2773,391.1173,391.2397,229093.0
2021-05-20 13:50:00,415.48,415.51,414.57,414.84,770176.0,391.2397,391.2679,390.3828,390.637,770176.0
2021-05-20 13:55:00,414.83,415.15,414.68,415.12,477103.0,390.6276,390.9289,390.4863,390.9007,477103.0
2021-05-20 14:00:00,415.13,415.4,415.09,415.17,397549.0,390.9101,391.1643,390.8724,390.9478,397549.0
2021-05-20 14:05:00,415.16,415.4,415.16,415.32,348915.0,390.9383,391.1643,390.9383,391.089,348915.0
2021-05-20 14:10:00,415.32,415.42,415.16,415.33,337948.0,391.089,391.1832,390.9383,391.0984,337948.0
2021-05-20 14:15:00,415.33,415.48,415.09,415.35,441783.0,391.0984,391.2397,390.8724,391.1173,441783.0
2021-05-20 14:20:00,415.34,415.39,415.2,415.31,211964.0,391.1078,391.1549,390.976,391.0796,211964.0
2021-05-20 14:25:00,415.32,415.57,415.14,415.57,449094.0,391.089,391.3244,390.9195,391.3244,449094.0
2021-05-20 14:30:00,415.57,415.65,415.3,415.35,495766.0,391.3244,391.3998,391.0702,391.1173,495766.0
2021-05-20 14:35:00,415.35,415.59,415.32,415.53,239326.0,391.1173,391.3433,391.089,391.2868,239326.0
2021-05-20 14:40:00,415.54,415.69,415.48,415.6,378356.0,391.2962,391.4374,391.2397,391.3527,378356.0
2021-05-20 14:45:00,415.61,415.66,415.42,415.61,560505.0,391.3621,391.4092,391.1832,391.3621,560505.0
2021-05-20 14:50:00,415.61,415.85,415.48,415.8,531718.0,391.3621,391.5881,391.2397,391.541,531718.0
2021-05-20 14:55:00,415.8,415.85,415.46,415.59,585963.0,391.541,391.5881,391.2208,391.3433,585963.0
2021-05-20 15:00:00,415.59,415.77,415.23,415.6,519408.0,391.3433,391.5128,391.0043,391.3527,519408.0
2021-05-20 15:05:00,415.61,415.62,415.37,415.56,316677.0,391.3621,391.3715,391.1361,391.315,316677.0
2021-05-20 15:10:00,415.55,415.95,415.54,415.8,849724.0,391.3056,391.6823,391.2962,391.541,849724.0
2021-05-20 15:15:00,415.81,416.07,415.77,416.0,782319.0,391.5504,391.7953,391.5128,391.7293,782319.0
2021-05-20 15:20:00,416.01,416.42,415.91,416.38,1149483.0,391.7388,392.1248,391.6446,392.0872,1149483.0
2021-05-20 15:25:00,416.37,416.63,416.35,416.6,1075158.0,392.0777,392.3226,392.0589,392.2943,1075158.0
2021-05-20 15:30:00,416.59,416.6,416.06,416.08,1326391.0,392.2849,392.2943,391.7858,391.8047,1326391.0
2021-05-20 15:35:00,416.09,416.26,415.84,415.86,956533.0,391.8141,391.9742,391.5787,391.5975,956533.0
2021-05-20 15:40:00,415.87,416.02,415.56,415.75,1477846.0,391.6069,391.7482,391.315,391.4939,1477846.0
2021-05-20 15:45:00,415.75,416.05,415.48,415.52,1913291.0,391.4939,391.7764,391.2397,391.2773,1913291.0
2021-05-20 15:50:00,415.53,415.87,415.12,415.75,4134270.0,391.2868,391.6069,390.9007,391.4939,4134270.0
2021-05-20 15:55:00,415.75,415.75,414.92,415.25,4956801.0,391.4939,391.4939,390.7123,391.0231,4956801.0
2021-05-21 09:30:00,416.87,417.51,416.83,417.46,2176370.0,392.5486,393.1512,392.5109,393.1042,2176370.0
2021-05-21 09:35:00,417.45,417.94,417.35,417.55,1376509.0,393.0947,393.5562,393.0006,393.1889,1376509.0
2021-05-21 09:40:00,417.55,417.71,417.44,417.52,884018.0,393.1889,393.3396,393.0853,393.1607,884018.0
2021-05-21 09:45:00,417.53,417.58,417.2,417.49,977072.0,393.1701,393.2172,392.8593,393.1324,977072.0
2021-05-21 09:50:00,417.49,417.88,417.13,417.75,974199.0,393.1324,393.4997,392.7934,393.3772,974199.0
2021-05-21 09:55:00,417.76,418.19,417.67,418.17,674539.0,393.3867,393.7916,393.3019,393.7727,674539.0
2021-05-21 10:00:00,418.18,418.2,417.62,417.75,995832.0,393.7821,393.801,393.2548,393.3772,995832.0
2021-05-21 10:05:00,417.75,417.83,417.27,417.56,1022674.0,393.3772,393.4526,392.9252,393.1983,1022674.0
2021-05-21 10:10:00,417.56,417.79,417.26,417.27,835055.0,393.1983,393.4149,392.9158,392.9252,835055.0
2021-05-21 10:15:00,417.27,417.37,416.99,417.06,1012301.0,392.9252,393.0194,392.6616,392.7275,1012301.0
2021-05-21 10:20:00,417.07,417.17,416.83,416.97,672192.0,392.7369,392.8311,392.5109,392.6427,672192.0
2021-05-21 10:25:00,416.97,417.14,416.77,416.79,631272.0,392.6427,392.8028,392.4544,392.4732,631272.0
2021-05-21 10:30:00,416.79,417.33,416.68,417.21,708036.0,392.4732,392.9817,392.3697,392.8687,708036.0
2021-05-21 10:35:00,417.22,417.35,416.51,416.69,755897.0,392.8782,393.0006,392.2096,392.3791,755897.0
2021-05-21 10:40:00,416.69,416.8,416.48,416.54,561086.0,392.3791,392.4827,392.1813,392.2378,561086.0
2021-05-21 10:45:00,416.54,416.65,416.34,416.63,575350.0,392.2378,392.3414,392.0495,392.3226,575350.0
2021-05-21 10:50:00,416.63,416.81,416.54,416.63,514513.0,392.3226,392.4921,392.2378,392.3226,514513.0
2021-05-21 10:55:00,416.63,417.09,416.63,417.06,606566.0,392.3226,392.7557,392.3226,392.7275,606566.0
2021-05-21 11:00:00,417.07,417.2,416.79,416.85,560973.0,392.7369,392.8593,392.4732,392.5297,560973.0
2021-05-21 11:05:00,416.87,417.24,416.87,417.1,340717.0,392.5486,392.897,392.5486,392.7652,340717.0
2021-05-21 11:10:00,417.09,417.27,416.96,417.01,287032.0,392.7557,392.9252,392.6333,392.6804,287032.0
2021-05-21 11:15:00,417.02,417.13,416.98,417.11,268744.0,392.6898,392.7934,392.6522,392.7746,268744.0
2021-05-21 11:20:00,417.12,417.22,416.99,417.02,217816.0,392.784,392.8782,392.6616,392.6898,217816.0
2021-05-21 11:25:00,417.03,417.12,416.23,416.3,555066.0,392.6992,392.784,391.9459,392.0118,555066.0
2021-05-21 11:30:00,416.3,416.76,416.19,416.64,574149.0,392.0118,392.445,391.9083,392.332,574149.0
2021-05-21 11:35:00,416.64,416.69,416.34,416.51,410553.0,392.332,392.3791,392.0495,392.2096,410553.0
2021-05-21 11:40:00,416.5,416.73,416.43,416.5,407799.0,392.2002,392.4167,392.1342,392.2002,407799.0
2021-05-21 11:45:00,416.51,416.68,416.34,416.37,274345.0,392.2096,392.3697,392.0495,392.0777,274345.0
2021-05-21 11:50:00,416.38,416.6,416.07,416.14,437621.0,392.0872,392.2943,391.7953,391.8612,437621.0
2021-05-21 11:55:00,416.13,416.19,415.85,415.96,498507.0,391.8518,391.9083,391.5881,391.6917,498507.0
2021-05-21 12:00:00,415.95,416.21,415.84,416.15,689134.0,391.6823,391.9271,391.5787,391.8706,689134.0
2021-05-21 12:05:00,416.14,416.22,415.12,415.16,1367490.0,391.8612,391.9365,390.9007,390.9383,1367490.0
2021-05-21 12:10:00,415.16,415.61,415.14,415.46,725990.0,390.9383,391.3621,390.9195,391.2208,725990.0
2021-05-21 12:15:00,415.45,415.56,415.29,415.41,279101.0,391.2114,391.315,391.0608,391.1738,279101.0
2021-05-21 12:20:00,415.4,415.55,415.29,415.35,331203.0,391.1643,391.3056,391.0608,391.1173,331203.0
2021-05-21 12:25:00,415.35,415.56,415.21,415.5,328095.0,391.1173,391.315,390.9854,391.2585,328095.0
2021-05-21 12:30:00,415.49,415.67,415.44,415.48,421183.0,391.2491,391.4186,391.202,391.2397,421183.0
2021-05-21 12:35:00,415.47,415.56,415.29,415.46,309227.0,391.2303,391.315,391.0608,391.2208,309227.0
2021-05-21 12:40:00,415.47,415.69,415.43,415.63,498362.0,391.2303,391.4374,391.1926,391.3809,498362.0
2021-05-21 12:45:00,415.62,415.63,415.11,415.23,312231.0,391.3715,391.3809,390.8913,391.0043,312231.0
2021-05-21 12:50:00,415.23,415.29,414.71,414.71,593219.0,391.0043,391.0608,390.5146,390.5146,593219.0
2021-05-21 12:55:00,414.72,414.95,414.45,414.89,847611.0,390.524,390.7406,390.2698,390.6841,847611.0
2021-05-21 13:00:00,414.88,415.07,414.81,415.03,510069.0,390.6747,390.8536,390.6088,390.8159,510069.0
2021-05-21 13:05:00,415.02,415.25,414.97,415.05,407665.0,390.8065,391.0231,390.7594,390.8348,407665.0
2021-05-21 13:10:00,415.03,415.19,414.87,414.88,285033.0,390.8159,390.9666,390.6653,390.6747,285033.0
2021-05-21 13:15:00,414.88,415.11,414.87,414.95,324490.0,390.6747,390.8913,390.6653,390.7406,324490.0
2021-05-21 13:20:00,414.95,415.4,414.94,415.18,500933.0,390.7406,391.1643,390.7312,390.9572,500933.0
2021-05-21 13:25:00,415.17,415.5,415.16,415.44,378730.0,390.9478,391.2585,390.9383,391.202,378730.0
2021-05-21 13:30:00,415.45,415.89,415.4,415.85,480741.0,391.2114,391.6258,391.1643,391.5881,480741.0
2021-05-21 13:35:00,415.86,415.94,415.74,415.89,238101.0,391.5975,391.6728,391.4845,391.6258,238101.0
2021-05-21 13:40:00,415.88,415.91,415.62,415.74,280596.0,391.6163,391.6446,391.3715,391.4845,280596.0
2021-05-21 13:45:00,415.74,415.76,415.57,415.7,238863.0,391.4845,391.5033,391.3244,391.4468,238863.0
2021-05-21 13:50:00,415.7,415.81,415.61,415.69,182979.0,391.4468,391.5504,391.3621,391.4374,182979.0
2021-05-21 13:55:00,415.69,415.77,415.6,415.72,158631.0,391.4374,391.5128,391.3527,391.4657,158631.0
2021-05-21 14:00:00,415.73,415.82,415.53,415.71,396657.0,391.4751,391.5598,391.2868,391.4563,396657.0
2021-05-21 14:05:00,415.71,416.15,415.69,416.03,495396.0,391.4563,391.8706,391.4374,391.7576,495396.0
2021-05-21 14:10:00,416.03,416.19,415.93,416.09,393486.0,391.7576,391.9083,391.6634,391.8141,393486.0
2021-05-21 14:15:00,416.09,416.11,415.87,415.91,314906.0,391.8141,391.8329,391.6069,391.6446,314906.0
2021-05-21 14:20:00,415.9,415.9,415.7,415.78,266156.0,391.6352,391.6352,391.4468,391.5222,266156.0
2021-05-21 14:25:00,415.78,415.84,415.35,415.46,433171.0,391.5222,391.5787,391.1173,391.2208,433171.0
2021-05-21 14:30:00,415.47,415.69,415.43,415.52,257766.0,391.2303,391.4374,391.1926,391.2773,257766.0
2021-05-21 14:35:00,415.51,415.6,414.96,415.17,843791.0,391.2679,391.3527,390.75,390.9478,843791.0
2021-05-21 14:40:00,415.16,415.33,415.15,415.25,304556.0,390.9383,391.0984,390.9289,391.0231,304556.0
2021-05-21 14:45:00,415.26,415.6,415.26,415.45,282600.0,391.0325,391.3527,391.0325,391.2114,282600.0
2021-05-21 14:50:00,415.46,415.8,415.45,415.75,383310.0,391.2208,391.541,391.2114,391.4939,383310.0
2021-05-21 14:55:00,415.77,415.83,415.64,415.74,461716.0,391.5128,391.5693,391.3903,391.4845,461716.0
2021-05-21 15:00:00,415.74,415.75,415.32,415.53,426966.0,391.4845,391.4939,391.089,391.2868,426966.0
2021-05-21 15:05:00,415.53,415.69,415.41,415.51,302262.0,391.2868,391.4374,391.1738,391.2679,302262.0
2021-05-21 15:10:00,415.51,415.97,415.47,415.82,579954.0,391.2679,391.7011,391.2303,391.5598,579954.0
2021-05-21 15:15:00,415.83,416.14,415.72,415.95,811637.0,391.5693,391.8612,391.4657,391.6823,811637.0
2021-05-21 15:20:00,415.96,416.25,415.88,416.17,580382.0,391.6917,391.9648,391.6163,391.8894,580382.0
2021-05-21 15:25:00,416.17,416.17,415.84,416.0,887542.0,391.8894,391.8894,391.5787,391.7293,887542.0
2021-05-21 15:30:00,416.01,416.02,415.44,415.55,937011.0,391.7388,391.7482,391.202,391.3056,937011.0
2021-05-21 15:35:00,415.55,415.83,415.51,415.52,713241.0,391.3056,391.5693,391.2679,391.2773,713241.0
2021-05-21 15:40:00,415.53,415.65,415.11,415.13,1148202.0,391.2868,391.3998,390.8913,390.9101,1148202.0
2021-05-21 15:45:00,415.13,415.44,414.85,415.42,1386762.0,390.9101,391.202,390.6464,391.1832,1386762.0
2021-05-21 15:50:00,415.41,415.64,415.09,415.22,3100042.0,391.1738,391.3903,390.8724,390.9948,3100042.0
2021-05-21 15:55:00,415.23,415.35,414.7,414.95,3509327.0,391.0043,391.1173,390.5052,390.7406,3509327.0
2021-05-24 09:30:00,417.34,417.78,417.08,417.54,1691301.0,392.9912,393.4055,392.7463,393.1795,1691301.0
2021-05-24 09:35:00,417.56,417.81,417.42,417.59,690349.0,393.1983,393.4337,393.0665,393.2266,690349.0
2021-05-24 09:40:00,417.6,417.88,417.57,417.78,961350.0,393.236,393.4997,393.2077,393.4055,961350.0
2021-05-24 09:45:00,417.78,417.96,417.57,417.75,703772.0,393.4055,393.575,393.2077,393.3772,703772.0
2021-05-24 09:50:00,417.76,417.95,417.59,417.94,494923.0,393.3867,393.5656,393.2266,393.5562,494923.0
2021-05-24 09:55:00,417.94,418.21,417.93,418.21,506460.0,393.5562,393.8104,393.5467,393.8104,506460.0
2021-05-24 10:00:00,418.2,418.52,418.2,418.4,902857.0,393.801,394.1023,393.801,393.9893,902857.0
2021-05-24 10:05:00,418.4,418.44,418.26,418.41,492305.0,393.9893,394.027,393.8575,393.9987,492305.0
2021-05-24 10:10:00,418.41,418.59,418.27,418.59,550546.0,393.9987,394.1682,393.8669,394.1682,550546.0
2021-05-24 10:15:00,418.58,418.94,418.57,418.93,819415.0,394.1588,394.4978,394.1494,394.4884,819415.0
2021-05-24 10:20:00,418.93,419.3,418.92,419.08,954399.0,394.4884,394.8368,394.479,394.6296,954399.0
2021-05-24 10:25:00,419.08,419.17,418.91,419.02,670519.0,394.6296,394.7144,394.4696,394.5731,670519.0
2021-05-24 10:30:00,419.02,419.25,418.99,419.21,447126.0,394.5731,394.7897,394.5449,394.7521,447126.0
2021-05-24 10:35:00,419.21,419.39,419.16,419.37,534647.0,394.7521,394.9216,394.705,394.9027,534647.0
2021-05-24 10:40:00,419.37,419.5,419.25,419.28,565046.0,394.9027,395.0251,394.7897,394.818,565046.0
2021-05-24 10:45:00,419.27,419.31,419.14,419.2,535946.0,394.8086,394.8462,394.6861,394.7426,535946.0
2021-05-24 10:50:00,419.21,419.46,419.21,419.39,304564.0,394.7521,394.9875,394.7521,394.9216,304564.0
2021-05-24 10:55:00,419.39,419.47,419.24,419.3,283899.0,394.9216,394.9969,394.7803,394.8368,283899.0
2021-05-24 11:00:00,419.3,419.41,419.16,419.18,313814.0,394.8368,394.9404,394.705,394.7238,313814.0
2021-05-24 11:05:00,419.18,419.26,419.09,419.23,371443.0,394.7238,394.7991,394.6391,394.7709,371443.0
2021-05-24 11:10:00,419.23,419.29,419.15,419.16,210231.0,394.7709,394.8274,394.6956,394.705,210231.0
2021-05-24 11:15:00,419.19,419.44,419.19,419.44,272909.0,394.7332,394.9686,394.7332,394.9686,272909.0
2021-05-24 11:20:00,419.44,419.45,419.29,419.36,219603.0,394.9686,394.9781,394.8274,394.8933,219603.0
2021-05-24 11:25:00,419.36,419.59,419.36,419.55,284557.0,394.8933,395.1099,394.8933,395.0722,284557.0
2021-05-24 11:30:00,419.55,419.64,419.5,419.57,283293.0,395.0722,395.157,395.0251,395.0911,283293.0
2021-05-24 11:35:00,419.57,419.62,419.37,419.46,275686.0,395.0911,395.1381,394.9027,394.9875,275686.0
2021-05-24 11:40:00,419.45,419.68,419.4,419.55,233880.0,394.9781,395.1946,394.931,395.0722,233880.0
2021-05-24 11:45:00,419.55,419.62,419.45,419.46,214358.0,395.0722,395.1381,394.9781,394.9875,214358.0
2021-05-24 11:50:00,419.47,419.49,419.29,419.33,236976.0,394.9969,395.0157,394.8274,394.8651,236976.0
2021-05-24 11:55:00,419.33,419.37,419.21,419.23,286652.0,394.8651,394.9027,394.7521,394.7709,286652.0
2021-05-24 12:00:00,419.23,419.45,419.21,419.39,195776.0,394.7709,394.9781,394.7521,394.9216,195776.0
2021-05-24 12:05:00,419.39,419.42,419.19,419.19,142875.0,394.9216,394.9498,394.7332,394.7332,142875.0
2021-05-24 12:10:00,419.19,419.23,419.03,419.16,396235.0,394.7332,394.7709,394.5826,394.705,396235.0
2021-05-24 12:15:00,419.16,419.28,419.15,419.17,161550.0,394.705,394.818,394.6956,394.7144,161550.0
2021-05-24 12:20:00,419.17,419.29,419.08,419.1,195715.0,394.7144,394.8274,394.6296,394.6485,195715.0
2021-05-24 12:25:00,419.09,419.14,418.91,418.97,430555.0,394.6391,394.6861,394.4696,394.5261,430555.0
2021-05-24 12:30:00,418.98,419.18,418.97,419.17,249594.0,394.5355,394.7238,394.5261,394.7144,249594.0
2021-05-24 12:35:00,419.17,419.34,419.15,419.26,318723.0,394.7144,394.8745,394.6956,394.7991,318723.0
2021-05-24 12:40:00,419.26,419.32,419.14,419.21,192968.0,394.7991,394.8556,394.6861,394.7521,192968.0
2021-05-24 12:45:00,419.21,419.35,419.15,419.33,186120.0,394.7521,394.8839,394.6956,394.8651,186120.0
2021-05-24 12:50:00,419.34,419.36,419.13,419.23,177918.0,394.8745,394.8933,394.6767,394.7709,177918.0
2021-05-24 12:55:00,419.23,419.32,419.15,419.28,114113.0,394.7709,394.8556,394.6956,394.818,114113.0
2021-05-24 13:00:00,419.29,419.46,419.25,419.46,224833.0,394.8274,394.9875,394.7897,394.9875,224833.0
2021-05-24 13:05:00,419.45,419.46,419.14,419.2,239798.0,394.9781,394.9875,394.6861,394.7426,239798.0
2021-05-24 13:10:00,419.2,419.38,419.2,419.35,99752.0,394.7426,394.9121,394.7426,394.8839,99752.0
2021-05-24 13:15:00,419.35,419.48,419.31,419.45,233163.0,394.8839,395.0063,394.8462,394.9781,233163.0
2021-05-24 13:20:00,419.44,419.54,419.39,419.48,237401.0,394.9686,395.0628,394.9216,395.0063,237401.0
2021-05-24 13:25:00,419.49,419.63,419.42,419.63,175717.0,395.0157,395.1476,394.9498,395.1476,175717.0
2021-05-24 13:30:00,419.63,419.81,419.59,419.79,358162.0,395.1476,395.317,395.1099,395.2982,358162.0
2021-05-24 13:35:00,419.79,419.79,419.64,419.74,223521.0,395.2982,395.2982,395.157,395.2511,223521.0
2021-05-24 13:40:00,419.73,419.8,419.66,419.79,151690.0,395.2417,395.3076,395.1758,395.2982,151690.0
2021-05-24 13:45:00,419.78,419.84,419.72,419.82,221563.0,395.2888,395.3453,395.2323,395.3265,221563.0
2021-05-24 13:50:00,419.82,419.83,419.66,419.69,204445.0,395.3265,395.3359,395.1758,395.2041,204445.0
2021-05-24 13:55:00,419.7,419.8,419.66,419.75,163404.0,395.2135,395.3076,395.1758,395.2605,163404.0
2021-05-24 14:00:00,419.75,419.89,419.74,419.83,417910.0,395.2605,395.3924,395.2511,395.3359,417910.0
2021-05-24 14:05:00,419.82,419.91,419.79,419.86,424974.0,395.3265,395.4112,395.2982,395.3641,424974.0
2021-05-24 14:10:00,419.86,420.04,419.83,419.97,254889.0,395.3641,395.5336,395.3359,395.4677,254889.0
2021-05-24 14:15:00,419.97,420.13,419.96,420.11,457724.0,395.4677,395.6184,395.4583,395.5995,457724.0
2021-05-24 14:20:00,420.1,420.15,420.06,420.14,278566.0,395.5901,395.6372,395.5525,395.6278,278566.0
2021-05-24 14:25:00,420.14,420.18,420.05,420.05,368698.0,395.6278,395.6655,395.543,395.543,368698.0
2021-05-24 14:30:00,420.05,420.23,420.05,420.22,362579.0,395.543,395.7125,395.543,395.7031,362579.0
2021-05-24 14:35:00,420.21,420.25,420.15,420.21,247693.0,395.6937,395.7314,395.6372,395.6937,247693.0
2021-05-24 14:40:00,420.22,420.3,420.2,420.28,316758.0,395.7031,395.7785,395.6843,395.7596,316758.0
2021-05-24 14:45:00,420.28,420.32,420.18,420.22,411547.0,395.7596,395.7973,395.6655,395.7031,411547.0
2021-05-24 14:50:00,420.23,420.25,420.01,420.02,411649.0,395.7125,395.7314,395.5054,395.5148,411649.0
2021-05-24 14:55:00,420.03,420.2,420.02,420.05,320754.0,395.5242,395.6843,395.5148,395.543,320754.0
2021-05-24 15:00:00,420.06,420.16,420.01,420.09,250046.0,395.5525,395.6466,395.5054,395.5807,250046.0
2021-05-24 15:05:00,420.09,420.22,420.04,420.19,523987.0,395.5807,395.7031,395.5336,395.6749,523987.0
2021-05-24 15:10:00,420.18,420.28,419.96,420.02,558733.0,395.6655,395.7596,395.4583,395.5148,558733.0
2021-05-24 15:15:00,420.03,420.07,419.88,419.9,610251.0,395.5242,395.5619,395.383,395.4018,610251.0
2021-05-24 15:20:00,419.89,419.97,419.86,419.94,680232.0,395.3924,395.4677,395.3641,395.4395,680232.0
2021-05-24 15:25:00,419.95,420.04,419.87,419.94,602124.0,395.4489,395.5336,395.3735,395.4395,602124.0
2021-05-24 15:30:00,419.95,419.99,419.73,419.83,923003.0,395.4489,395.4865,395.2417,395.3359,923003.0
2021-05-24 15:35:00,419.83,419.91,419.78,419.85,928447.0,395.3359,395.4112,395.2888,395.3547,928447.0
2021-05-24 15:40:00,419.85,419.95,419.67,419.7,849159.0,395.3547,395.4489,395.1852,395.2135,849159.0
2021-05-24 15:45:00,419.7,419.8,419.62,419.72,1375413.0,395.2135,395.3076,395.1381,395.2323,1375413.0
2021-05-24 15:50:00,419.71,419.74,419.45,419.53,1884835.0,395.2229,395.2511,394.9781,395.0534,1884835.0
2021-05-24 15:55:00,419.53,419.54,418.94,419.13,3719599.0,395.0534,395.0628,394.4978,394.6767,3719599.0
2021-05-25 09:30:00,420.33,420.71,420.14,420.24,1595738.0,395.8067,396.1645,395.6278,395.722,1595738.0
2021-05-25 09:35:00,420.24,420.45,420.12,420.36,1150093.0,395.722,395.9197,395.609,395.835,1150093.0
2021-05-25 09:40:00,420.36,420.44,420.14,420.15,796710.0,395.835,395.9103,395.6278,395.6372,796710.0
2021-05-25 09:45:00,420.15,420.17,419.63,419.63,1017506.0,395.6372,395.656,395.1476,395.1476,1017506.0
2021-05-25 09:50:00,419.63,419.68,419.24,419.48,794494.0,395.1476,395.1946,394.7803,395.0063,794494.0
2021-05-25 09:55:00,419.48,419.74,419.28,419.3,731112.0,395.0063,395.2511,394.818,394.8368,731112.0
2021-05-25 10:00:00,419.29,419.63,419.18,419.43,915275.0,394.8274,395.1476,394.7238,394.9592,915275.0
2021-05-25 10:05:00,419.44,419.66,419.26,419.54,691918.0,394.9686,395.1758,394.7991,395.0628,691918.0
2021-05-25 10:10:00,419.54,419.65,419.26,419.44,516175.0,395.0628,395.1664,394.7991,394.9686,516175.0
2021-05-25 10:15:00,419.42,419.65,419.24,419.24,508825.0,394.9498,395.1664,394.7803,394.7803,508825.0
2021-05-25 10:20:00,419.25,419.54,419.24,419.43,416878.0,394.7897,395.0628,394.7803,394.9592,416878.0
2021-05-25 10:25:00,419.43,419.59,419.32,419.47,286649.0,394.9592,395.1099,394.8556,394.9969,286649.0
2021-05-25 10:30:00,419.46,419.51,418.94,418.97,539455.0,394.9875,395.0346,394.4978,394.5261,539455.0
2021-05-25 10:35:00,418.98,419.17,418.95,419.11,331767.0,394.5355,394.7144,394.5072,394.6579,331767.0
2021-05-25 10:40:00,419.11,419.42,418.99,419.38,443993.0,394.6579,394.9498,394.5449,394.9121,443993.0
2021-05-25 10:45:00,419.37,419.54,419.35,419.42,529093.0,394.9027,395.0628,394.8839,394.9498,529093.0
2021-05-25 10:50:00,419.42,419.48,419.29,419.38,212784.0,394.9498,395.0063,394.8274,394.9121,212784.0
2021-05-25 10:55:00,419.38,419.6,419.35,419.44,359307.0,394.9121,395.1193,394.8839,394.9686,359307.0
2021-05-25 11:00:00,419.44,419.5,418.86,419.0,509044.0,394.9686,395.0251,394.4225,394.5543,509044.0
2021-05-25 11:05:00,418.99,419.06,418.8,418.96,442999.0,394.5449,394.6108,394.366,394.5166,442999.0
2021-05-25 11:10:00,418.95,419.27,418.89,419.21,430422.0,394.5072,394.8086,394.4507,394.7521,430422.0
2021-05-25 11:15:00,419.22,419.25,418.62,418.78,681614.0,394.7615,394.7897,394.1965,394.3471,681614.0
2021-05-25 11:20:00,418.79,418.98,418.69,418.83,432704.0,394.3566,394.5355,394.2624,394.3942,432704.0
2021-05-25 11:25:00,418.83,418.9,418.42,418.54,569108.0,394.3942,394.4601,394.0081,394.1211,569108.0
2021-05-25 11:30:00,418.54,418.61,417.94,418.14,739159.0,394.1211,394.1871,393.5562,393.7445,739159.0
2021-05-25 11:35:00,418.15,418.44,418.13,418.3,674439.0,393.7539,394.027,393.7351,393.8951,674439.0
2021-05-25 11:40:00,418.29,418.49,418.16,418.46,398646.0,393.8857,394.0741,393.7633,394.0458,398646.0
2021-05-25 11:45:00,418.45,418.7,418.37,418.55,485857.0,394.0364,394.2718,393.9611,394.1306,485857.0
2021-05-25 11:50:00,418.55,418.59,418.21,418.5,371158.0,394.1306,394.1682,393.8104,394.0835,371158.0
2021-05-25 11:55:00,418.49,418.86,418.47,418.85,421813.0,394.0741,394.4225,394.0552,394.4131,421813.0
2021-05-25 12:00:00,418.86,418.94,418.71,418.86,392700.0,394.4225,394.4978,394.2812,394.4225,392700.0
2021-05-25 12:05:00,418.89,419.18,418.72,419.15,453696.0,394.4507,394.7238,394.2906,394.6956,453696.0
2021-05-25 12:10:00,419.16,419.29,419.13,419.23,381152.0,394.705,394.8274,394.6767,394.7709,381152.0
2021-05-25 12:15:00,419.23,419.3,419.12,419.3,307997.0,394.7709,394.8368,394.6673,394.8368,307997.0
2021-05-25 12:20:00,419.3,419.43,419.22,419.23,297023.0,394.8368,394.9592,394.7615,394.7709,297023.0
2021-05-25 12:25:00,419.22,419.35,419.14,419.28,266807.0,394.7615,394.8839,394.6861,394.818,266807.0
2021-05-25 12:30:00,419.28,419.44,419.27,419.4,302787.0,394.818,394.9686,394.8086,394.931,302787.0
2021-05-25 12:35:00,419.41,419.41,419.15,419.24,237336.0,394.9404,394.9404,394.6956,394.7803,237336.0
2021-05-25 12:40:00,419.24,419.3,419.04,419.24,231763.0,394.7803,394.8368,394.592,394.7803,231763.0
2021-05-25 12:45:00,419.24,419.33,419.06,419.07,211324.0,394.7803,394.8651,394.6108,394.6202,211324.0
2021-05-25 12:50:00,419.07,419.3,419.01,419.18,233648.0,394.6202,394.8368,394.5637,394.7238,233648.0
2021-05-25 12:55:00,419.18,419.2,419.06,419.11,136201.0,394.7238,394.7426,394.6108,394.6579,136201.0
2021-05-25 13:00:00,419.1,419.1,418.56,418.56,730288.0,394.6485,394.6485,394.14,394.14,730288.0
2021-05-25 13:05:00,418.57,418.69,418.38,418.61,452449.0,394.1494,394.2624,393.9705,394.1871,452449.0
2021-05-25 13:10:00,418.61,418.87,418.55,418.86,281439.0,394.1871,394.4319,394.1306,394.4225,281439.0
2021-05-25 13:15:00,418.86,419.09,418.81,418.95,310473.0,394.4225,394.6391,394.3754,394.5072,310473.0
2021-05-25 13:20:00,418.96,419.22,418.96,419.19,231819.0,394.5166,394.7615,394.5166,394.7332,231819.0
2021-05-25 13:25:00,419.19,419.2,418.94,419.1,195076.0,394.7332,394.7426,394.4978,394.6485,195076.0
2021-05-25 13:30:00,419.1,419.16,418.95,419.09,158987.0,394.6485,394.705,394.5072,394.6391,158987.0
2021-05-25 13:35:00,419.09,419.2,418.89,419.09,240700.0,394.6391,394.7426,394.4507,394.6391,240700.0
2021-05-25 13:40:00,419.09,419.1,418.68,418.85,520594.0,394.6391,394.6485,394.253,394.4131,520594.0
2021-05-25 13:45:00,418.83,418.92,418.78,418.8,200807.0,394.3942,394.479,394.3471,394.366,200807.0
2021-05-25 13:50:00,418.79,418.9,418.65,418.74,179538.0,394.3566,394.4601,394.2247,394.3095,179538.0
2021-05-25 13:55:00,418.75,418.86,418.68,418.76,214864.0,394.3189,394.4225,394.253,394.3283,214864.0
2021-05-25 14:00:00,418.76,418.83,418.28,418.41,502849.0,394.3283,394.3942,393.8763,393.9987,502849.0
2021-05-25 14:05:00,418.41,418.58,418.39,418.5,460700.0,393.9987,394.1588,393.9799,394.0835,460700.0
2021-05-25 14:10:00,418.49,418.59,418.35,418.53,398401.0,394.0741,394.1682,393.9422,394.1117,398401.0
2021-05-25 14:15:00,418.52,418.62,418.33,418.33,370751.0,394.1023,394.1965,393.9234,393.9234,370751.0
2021-05-25 14:20:00,418.33,418.5,418.24,418.27,327707.0,393.9234,394.0835,393.8386,393.8669,327707.0
2021-05-25 14:25:00,418.27,418.43,418.22,418.33,241633.0,393.8669,394.0176,393.8198,393.9234,241633.0
2021-05-25 14:30:00,418.33,418.58,418.2,418.41,585792.0,393.9234,394.1588,393.801,393.9987,585792.0
2021-05-25 14:35:00,418.42,418.59,418.33,418.57,234790.0,394.0081,394.1682,393.9234,394.1494,234790.0
2021-05-25 14:40:00,418.56,418.76,418.56,418.61,404638.0,394.14,394.3283,394.14,394.1871,404638.0
2021-05-25 14:45:00,418.62,418.65,418.44,418.53,258360.0,394.1965,394.2247,394.027,394.1117,258360.0
2021-05-25 14:50:00,418.52,418.62,418.22,418.35,497944.0,394.1023,394.1965,393.8198,393.9422,497944.0
2021-05-25 14:55:00,418.35,418.54,418.29,418.36,303348.0,393.9422,394.1211,393.8857,393.9516,303348.0
2021-05-25 15:00:00,418.35,418.36,417.85,417.86,694701.0,393.9422,393.9516,393.4714,393.4808,694701.0
2021-05-25 15:05:00,417.85,418.09,417.84,417.85,446417.0,393.4714,393.6974,393.462,393.4714,446417.0
2021-05-25 15:10:00,417.85,418.05,417.82,417.85,605855.0,393.4714,393.6597,393.4432,393.4714,605855.0
2021-05-25 15:15:00,417.84,418.15,417.79,418.12,378406.0,393.462,393.7539,393.4149,393.7256,378406.0
2021-05-25 15:20:00,418.13,418.56,418.05,418.48,753566.0,393.7351,394.14,393.6597,394.0646,753566.0
2021-05-25 15:25:00,418.48,418.73,418.42,418.45,633326.0,394.0646,394.3001,394.0081,394.0364,633326.0
2021-05-25 15:30:00,418.45,418.45,417.96,418.11,714589.0,394.0364,394.0364,393.575,393.7162,714589.0
2021-05-25 15:35:00,418.11,418.49,417.97,418.39,738520.0,393.7162,394.0741,393.5844,393.9799,738520.0
2021-05-25 15:40:00,418.39,418.48,418.15,418.26,647027.0,393.9799,394.0646,393.7539,393.8575,647027.0
2021-05-25 15:45:00,418.25,418.4,417.97,418.0,825905.0,393.8481,393.9893,393.5844,393.6127,825905.0
2021-05-25 15:50:00,418.0,418.21,417.62,417.82,1733435.0,393.6127,393.8104,393.2548,393.4432,1733435.0
2021-05-25 15:55:00,417.83,418.31,417.81,418.25,3136410.0,393.4526,393.9046,393.4337,393.8481,3136410.0
2021-05-26 09:30:00,418.87,419.19,418.84,419.01,943006.0,394.4319,394.7332,394.4036,394.5637,943006.0
2021-05-26 09:35:00,419.01,419.07,418.54,418.75,652564.0,394.5637,394.6202,394.1211,394.3189,652564.0
2021-05-26 09:40:00,418.74,419.02,418.42,418.45,821043.0,394.3095,394.5731,394.0081,394.0364,821043.0
2021-05-26 09:45:00,418.46,418.52,417.93,417.96,484050.0,394.0458,394.1023,393.5467,393.575,484050.0
2021-05-26 09:50:00,417.94,418.35,417.81,418.23,519268.0,393.5562,393.9422,393.4337,393.8292,519268.0
2021-05-26 09:55:00,418.22,418.32,417.87,417.9,476135.0,393.8198,393.914,393.4902,393.5185,476135.0
2021-05-26 10:00:00,417.91,418.1,417.76,418.0,475338.0,393.5279,393.7068,393.3867,393.6127,475338.0
2021-05-26 10:05:00,418.0,418.22,417.89,418.22,405677.0,393.6127,393.8198,393.5091,393.8198,405677.0
2021-05-26 10:10:00,418.21,418.29,417.99,418.29,343962.0,393.8104,393.8857,393.6032,393.8857,343962.0
2021-05-26 10:15:00,418.28,418.62,418.21,418.62,495826.0,393.8763,394.1965,393.8104,394.1965,495826.0
2021-05-26 10:20:00,418.62,418.95,418.55,418.92,421149.0,394.1965,394.5072,394.1306,394.479,421149.0
2021-05-26 10:25:00,418.91,418.94,418.64,418.73,516917.0,394.4696,394.4978,394.2153,394.3001,516917.0
2021-05-26 10:30:00,418.76,418.89,418.67,418.76,382990.0,394.3283,394.4507,394.2436,394.3283,382990.0
2021-05-26 10:35:00,418.76,418.83,418.62,418.76,411972.0,394.3283,394.3942,394.1965,394.3283,411972.0
2021-05-26 10:40:00,418.76,418.96,418.7,418.76,359277.0,394.3283,394.5166,394.2718,394.3283,359277.0
2021-05-26 10:45:00,418.75,418.92,418.75,418.79,244072.0,394.3189,394.479,394.3189,394.3566,244072.0
2021-05-26 10:50:00,418.8,418.87,418.56,418.77,463513.0,394.366,394.4319,394.14,394.3377,463513.0
2021-05-26 10:55:00,418.77,418.96,418.71,418.91,287338.0,394.3377,394.5166,394.2812,394.4696,287338.0
2021-05-26 11:00:00,418.91,419.15,418.91,419.11,401214.0,394.4696,394.6956,394.4696,394.6579,401214.0
2021-05-26 11:05:00,419.12,419.35,419.1,419.34,371901.0,394.6673,394.8839,394.6485,394.8745,371901.0
2021-05-26 11:10:00,419.34,419.34,418.97,419.09,553230.0,394.8745,394.8745,394.5261,394.6391,553230.0
2021-05-26 11:15:00,419.09,419.16,418.96,419.03,231177.0,394.6391,394.705,394.5166,394.5826,231177.0
2021-05-26 11:20:00,419.03,419.05,418.81,418.83,308133.0,394.5826,394.6014,394.3754,394.3942,308133.0
2021-05-26 11:25:00,418.84,418.98,418.78,418.96,235483.0,394.4036,394.5355,394.3471,394.5166,235483.0
2021-05-26 11:30:00,418.95,418.96,418.69,418.82,381426.0,394.5072,394.5166,394.2624,394.3848,381426.0
2021-05-26 11:35:00,418.83,418.93,418.77,418.87,190275.0,394.3942,394.4884,394.3377,394.4319,190275.0
2021-05-26 11:40:00,418.86,418.92,418.73,418.9,168062.0,394.4225,394.479,394.3001,394.4601,168062.0
2021-05-26 11:45:00,418.91,419.1,418.91,419.08,362009.0,394.4696,394.6485,394.4696,394.6296,362009.0
2021-05-26 11:50:00,419.08,419.27,419.08,419.17,434144.0,394.6296,394.8086,394.6296,394.7144,434144.0
2021-05-26 11:55:00,419.16,419.34,419.15,419.26,354047.0,394.705,394.8745,394.6956,394.7991,354047.0
2021-05-26 12:00:00,419.26,419.43,419.17,419.31,378313.0,394.7991,394.9592,394.7144,394.8462,378313.0
2021-05-26 12:05:00,419.31,419.42,419.24,419.38,315824.0,394.8462,394.9498,394.7803,394.9121,315824.0
2021-05-26 12:10:00,419.37,419.45,419.31,419.36,194243.0,394.9027,394.9781,394.8462,394.8933,194243.0
2021-05-26 12:15:00,419.35,419.37,419.28,419.29,180676.0,394.8839,394.9027,394.818,394.8274,180676.0
2021-05-26 12:20:00,419.3,419.39,419.21,419.24,244050.0,394.8368,394.9216,394.7521,394.7803,244050.0
2021-05-26 12:25:00,419.24,419.32,419.2,419.29,165770.0,394.7803,394.8556,394.7426,394.8274,165770.0
2021-05-26 12:30:00,419.29,419.43,419.27,419.38,189667.0,394.8274,394.9592,394.8086,394.9121,189667.0
2021-05-26 12:35:00,419.37,419.44,419.3,419.34,148467.0,394.9027,394.9686,394.8368,394.8745,148467.0
2021-05-26 12:40:00,419.34,419.4,419.22,419.38,151662.0,394.8745,394.931,394.7615,394.9121,151662.0
2021-05-26 12:45:00,419.38,419.49,419.33,419.49,173136.0,394.9121,395.0157,394.8651,395.0157,173136.0
2021-05-26 12:50:00,419.48,419.49,419.41,419.41,112158.0,395.0063,395.0157,394.9404,394.9404,112158.0
2021-05-26 12:55:00,419.41,419.47,419.37,419.38,193554.0,394.9404,394.9969,394.9027,394.9121,193554.0
2021-05-26 13:00:00,419.38,419.5,419.38,419.47,229385.0,394.9121,395.0251,394.9121,394.9969,229385.0
2021-05-26 13:05:00,419.48,419.61,419.05,419.19,446627.0,395.0063,395.1287,394.6014,394.7332,446627.0
2021-05-26 13:10:00,419.19,419.23,419.04,419.17,332166.0,394.7332,394.7709,394.592,394.7144,332166.0
2021-05-26 13:15:00,419.17,419.24,419.05,419.17,219456.0,394.7144,394.7803,394.6014,394.7144,219456.0
2021-05-26 13:20:00,419.17,419.4,419.16,419.32,282430.0,394.7144,394.931,394.705,394.8556,282430.0
2021-05-26 13:25:00,419.32,419.39,419.24,419.26,206538.0,394.8556,394.9216,394.7803,394.7991,206538.0
2021-05-26 13:30:00,419.25,419.29,419.13,419.22,277057.0,394.7897,394.8274,394.6767,394.7615,277057.0
2021-05-26 13:35:00,419.21,419.27,418.97,419.08,363212.0,394.7521,394.8086,394.5261,394.6296,363212.0
2021-05-26 13:40:00,419.08,419.11,418.67,418.75,460494.0,394.6296,394.6579,394.2436,394.3189,460494.0
2021-05-26 13:45:00,418.74,418.86,418.54,418.69,508974.0,394.3095,394.4225,394.1211,394.2624,508974.0
2021-05-26 13:50:00,418.7,418.73,418.44,418.54,374564.0,394.2718,394.3001,394.027,394.1211,374564.0
2021-05-26 13:55:00,418.54,418.79,418.53,418.69,475407.0,394.1211,394.3566,394.1117,394.2624,475407.0
2021-05-26 14:00:00,418.7,418.82,418.65,418.68,353640.0,394.2718,394.3848,394.2247,394.253,353640.0
2021-05-26 14:05:00,418.67,418.9,418.64,418.89,250346.0,394.2436,394.4601,394.2153,394.4507,250346.0
2021-05-26 14:10:00,418.9,418.99,418.89,418.98,188705.0,394.4601,394.5449,394.4507,394.5355,188705.0
2021-05-26 14:15:00,418.97,419.09,418.89,419.07,282549.0,394.5261,394.6391,394.4507,394.6202,282549.0
2021-05-26 14:20:00,419.08,419.18,419.06,419.12,287065.0,394.6296,394.7238,394.6108,394.6673,287065.0
2021-05-26 14:25:00,419.12,419.14,418.97,419.09,173856.0,394.6673,394.6861,394.5261,394.6391,173856.0
2021-05-26 14:30:00,419.09,419.11,418.9,418.98,229592.0,394.6391,394.6579,394.4601,394.5355,229592.0
2021-05-26 14:35:00,418.98,419.09,418.91,418.98,257009.0,394.5355,394.6391,394.4696,394.5355,257009.0
2021-05-26 14:40:00,418.98,419.11,418.97,419.06,193273.0,394.5355,394.6579,394.5261,394.6108,193273.0
2021-05-26 14:45:00,419.06,419.16,419.05,419.06,205353.0,394.6108,394.705,394.6014,394.6108,205353.0
2021-05-26 14:50:00,419.06,419.12,418.77,418.84,417945.0,394.6108,394.6673,394.3377,394.4036,417945.0
2021-05-26 14:55:00,418.83,418.89,418.7,418.84,391822.0,394.3942,394.4507,394.2718,394.4036,391822.0
2021-05-26 15:00:00,418.84,418.88,418.7,418.81,658432.0,394.4036,394.4413,394.2718,394.3754,658432.0
2021-05-26 15:05:00,418.81,418.94,418.7,418.74,462163.0,394.3754,394.4978,394.2718,394.3095,462163.0
2021-05-26 15:10:00,418.74,418.91,418.62,418.89,522998.0,394.3095,394.4696,394.1965,394.4507,522998.0
2021-05-26 15:15:00,418.88,419.0,418.83,418.99,536447.0,394.4413,394.5543,394.3942,394.5449,536447.0
2021-05-26 15:20:00,418.99,419.18,418.82,418.94,626728.0,394.5449,394.7238,394.3848,394.4978,626728.0
2021-05-26 15:25:00,418.94,418.98,418.78,418.94,458855.0,394.4978,394.5355,394.3471,394.4978,458855.0
2021-05-26 15:30:00,418.95,418.99,418.77,418.86,531540.0,394.5072,394.5449,394.3377,394.4225,531540.0
2021-05-26 15:35:00,418.85,418.96,418.78,418.81,608516.0,394.4131,394.5166,394.3471,394.3754,608516.0
2021-05-26 15:40:00,418.81,419.12,418.78,418.89,843775.0,394.3754,394.6673,394.3471,394.4507,843775.0
2021-05-26 15:45:00,418.89,419.01,418.75,418.87,834274.0,394.4507,394.5637,394.3189,394.4319,834274.0
2021-05-26 15:50:00,418.86,418.9,418.56,418.73,1452912.0,394.4225,394.4601,394.14,394.3001,1452912.0
2021-05-26 15:55:00,418.72,419.07,418.61,419.04,3037025.0,394.2906,394.6202,394.1871,394.592,3037025.0
2021-05-27 09:30:00,420.17,420.43,420.07,420.23,1398816.0,395.656,395.9009,395.5619,395.7125,1398816.0
2021-05-27 09:35:00,420.23,420.47,420.18,420.38,931339.0,395.7125,395.9385,395.6655,395.8538,931339.0
2021-05-27 09:40:00,420.39,420.63,420.25,420.36,817754.0,395.8632,396.0892,395.7314,395.835,817754.0
2021-05-27 09:45:00,420.36,420.39,419.91,420.11,1067159.0,395.835,395.8632,395.4112,395.5995,1067159.0
2021-05-27 09:50:00,420.12,420.37,420.08,420.23,505278.0,395.609,395.8444,395.5713,395.7125,505278.0
2021-05-27 09:55:00,420.23,420.28,420.01,420.1,635262.0,395.7125,395.7596,395.5054,395.5901,635262.0
2021-05-27 10:00:00,420.1,420.21,419.79,420.11,678236.0,395.5901,395.6937,395.2982,395.5995,678236.0
2021-05-27 10:05:00,420.12,420.24,419.99,420.19,491355.0,395.609,395.722,395.4865,395.6749,491355.0
2021-05-27 10:10:00,420.19,420.36,420.14,420.31,494109.0,395.6749,395.835,395.6278,395.7879,494109.0
2021-05-27 10:15:00,420.31,420.53,420.22,420.45,697982.0,395.7879,395.995,395.7031,395.9197,697982.0
2021-05-27 10:20:00,420.45,420.46,420.23,420.25,430552.0,395.9197,395.9291,395.7125,395.7314,430552.0
2021-05-27 10:25:00,420.24,420.38,420.15,420.34,449964.0,395.722,395.8538,395.6372,395.8161,449964.0
2021-05-27 10:30:00,420.34,420.5,420.31,420.49,295398.0,395.8161,395.9668,395.7879,395.9574,295398.0
2021-05-27 10:35:00,420.49,420.61,420.48,420.56,398435.0,395.9574,396.0704,395.948,396.0233,398435.0
2021-05-27 10:40:00,420.57,420.71,420.44,420.66,368067.0,396.0327,396.1645,395.9103,396.1175,368067.0
2021-05-27 10:45:00,420.66,420.72,420.61,420.69,376925.0,396.1175,396.174,396.0704,396.1457,376925.0
2021-05-27 10:50:00,420.69,420.7,419.79,420.24,1525052.0,396.1457,396.1551,395.2982,395.722,1525052.0
2021-05-27 10:55:00,420.24,420.32,419.95,420.1,490531.0,395.722,395.7973,395.4489,395.5901,490531.0
2021-05-27 11:00:00,420.12,420.27,419.89,419.92,473118.0,395.609,395.7502,395.3924,395.4206,473118.0
2021-05-27 11:05:00,419.91,420.17,419.84,420.13,384760.0,395.4112,395.656,395.3453,395.6184,384760.0
2021-05-27 11:10:00,420.14,420.17,420.03,420.12,230982.0,395.6278,395.656,395.5242,395.609,230982.0
2021-05-27 11:15:00,420.12,420.22,420.0,420.21,271273.0,395.609,395.7031,395.496,395.6937,271273.0
2021-05-27 11:20:00,420.2,420.25,420.12,420.15,297221.0,395.6843,395.7314,395.609,395.6372,297221.0
2021-05-27 11:25:00,420.15,420.25,419.75,419.75,366820.0,395.6372,395.7314,395.2605,395.2605,366820.0
2021-05-27 11:30:00,419.75,419.88,419.46,419.79,661842.0,395.2605,395.383,394.9875,395.2982,661842.0
2021-05-27 11:35:00,419.79,419.94,419.74,419.94,301585.0,395.2982,395.4395,395.2511,395.4395,301585.0
2021-05-27 11:40:00,419.93,420.14,419.91,420.04,372271.0,395.43,395.6278,395.4112,395.5336,372271.0
2021-05-27 11:45:00,420.04,420.12,420.0,420.02,196369.0,395.5336,395.609,395.496,395.5148,196369.0
2021-05-27 11:50:00,420.02,420.1,419.99,420.04,217449.0,395.5148,395.5901,395.4865,395.5336,217449.0
2021-05-27 11:55:00,420.05,420.38,420.05,420.28,416416.0,395.543,395.8538,395.543,395.7596,416416.0
2021-05-27 12:00:00,420.28,420.38,420.23,420.31,226755.0,395.7596,395.8538,395.7125,395.7879,226755.0
2021-05-27 12:05:00,420.31,420.36,420.2,420.28,209511.0,395.7879,395.835,395.6843,395.7596,209511.0
2021-05-27 12:10:00,420.28,420.37,420.27,420.35,253597.0,395.7596,395.8444,395.7502,395.8255,253597.0
2021-05-27 12:15:00,420.35,420.43,420.33,420.35,228868.0,395.8255,395.9009,395.8067,395.8255,228868.0
2021-05-27 12:20:00,420.35,420.42,420.33,420.39,157519.0,395.8255,395.8915,395.8067,395.8632,157519.0
2021-05-27 12:25:00,420.39,420.43,420.25,420.29,176437.0,395.8632,395.9009,395.7314,395.769,176437.0
2021-05-27 12:30:00,420.3,420.38,420.22,420.34,217577.0,395.7785,395.8538,395.7031,395.8161,217577.0
2021-05-27 12:35:00,420.33,420.36,420.2,420.29,229703.0,395.8067,395.835,395.6843,395.769,229703.0
2021-05-27 12:40:00,420.29,420.33,420.16,420.23,133316.0,395.769,395.8067,395.6466,395.7125,133316.0
2021-05-27 12:45:00,420.22,420.23,419.98,420.03,220622.0,395.7031,395.7125,395.4771,395.5242,220622.0
2021-05-27 12:50:00,420.03,420.08,419.99,420.06,142285.0,395.5242,395.5713,395.4865,395.5525,142285.0
2021-05-27 12:55:00,420.05,420.13,419.98,420.05,178485.0,395.543,395.6184,395.4771,395.543,178485.0
2021-05-27 13:00:00,420.05,420.2,419.95,419.98,281156.0,395.543,395.6843,395.4489,395.4771,281156.0
2021-05-27 13:05:00,419.97,420.11,419.97,420.06,220686.0,395.4677,395.5995,395.4677,395.5525,220686.0
2021-05-27 13:10:00,420.08,420.14,419.99,420.09,159143.0,395.5713,395.6278,395.4865,395.5807,159143.0
2021-05-27 13:15:00,420.09,420.12,419.93,420.06,223638.0,395.5807,395.609,395.43,395.5525,223638.0
2021-05-27 13:20:00,420.06,420.09,419.98,420.01,163606.0,395.5525,395.5807,395.4771,395.5054,163606.0
2021-05-27 13:25:00,420.02,420.04,419.89,419.91,225125.0,395.5148,395.5336,395.3924,395.4112,225125.0
2021-05-27 13:30:00,419.91,419.96,419.83,419.91,143175.0,395.4112,395.4583,395.3359,395.4112,143175.0
2021-05-27 13:35:00,419.91,419.97,419.41,419.72,904168.0,395.4112,395.4677,394.9404,395.2323,904168.0
2021-05-27 13:40:00,419.73,419.77,419.58,419.63,218017.0,395.2417,395.2794,395.1005,395.1476,218017.0
2021-05-27 13:45:00,419.63,419.76,419.55,419.73,262916.0,395.1476,395.27,395.0722,395.2417,262916.0
2021-05-27 13:50:00,419.72,419.78,419.69,419.69,189248.0,395.2323,395.2888,395.2041,395.2041,189248.0
2021-05-27 13:55:00,419.69,419.76,419.64,419.71,197946.0,395.2041,395.27,395.157,395.2229,197946.0
2021-05-27 14:00:00,419.71,419.75,419.48,419.56,276978.0,395.2229,395.2605,395.0063,395.0816,276978.0
2021-05-27 14:05:00,419.55,419.58,419.37,419.43,371358.0,395.0722,395.1005,394.9027,394.9592,371358.0
2021-05-27 14:10:00,419.43,419.44,419.26,419.29,533248.0,394.9592,394.9686,394.7991,394.8274,533248.0
2021-05-27 14:15:00,419.28,419.32,419.21,419.32,464410.0,394.818,394.8556,394.7521,394.8556,464410.0
2021-05-27 14:20:00,419.31,419.39,419.23,419.25,274835.0,394.8462,394.9216,394.7709,394.7897,274835.0
2021-05-27 14:25:00,419.24,419.6,419.2,419.58,818554.0,394.7803,395.1193,394.7426,395.1005,818554.0
2021-05-27 14:30:00,419.57,419.58,419.38,419.49,371693.0,395.0911,395.1005,394.9121,395.0157,371693.0
2021-05-27 14:35:00,419.5,419.5,419.27,419.34,697988.0,395.0251,395.0251,394.8086,394.8745,697988.0
2021-05-27 14:40:00,419.34,419.38,419.22,419.34,385599.0,394.8745,394.9121,394.7615,394.8745,385599.0
2021-05-27 14:45:00,419.34,419.47,419.26,419.4,303164.0,394.8745,394.9969,394.7991,394.931,303164.0
2021-05-27 14:50:00,419.39,419.56,419.37,419.55,569058.0,394.9216,395.0816,394.9027,395.0722,569058.0
2021-05-27 14:55:00,419.55,419.72,419.51,419.6,319764.0,395.0722,395.2323,395.0346,395.1193,319764.0
2021-05-27 15:00:00,419.6,419.61,419.25,419.35,703942.0,395.1193,395.1287,394.7897,394.8839,703942.0
2021-05-27 15:05:00,419.35,419.35,419.12,419.25,785013.0,394.8839,394.8839,394.6673,394.7897,785013.0
2021-05-27 15:10:00,419.26,419.53,419.18,419.42,594964.0,394.7991,395.0534,394.7238,394.9498,594964.0
2021-05-27 15:15:00,419.42,419.59,419.41,419.48,744394.0,394.9498,395.1099,394.9404,395.0063,744394.0
2021-05-27 15:20:00,419.47,419.52,419.26,419.41,852629.0,394.9969,395.044,394.7991,394.9404,852629.0
2021-05-27 15:25:00,419.41,419.5,419.34,419.42,603734.0,394.9404,395.0251,394.8745,394.9498,603734.0
2021-05-27 15:30:00,419.44,419.49,419.27,419.44,819060.0,394.9686,395.0157,394.8086,394.9686,819060.0
2021-05-27 15:35:00,419.44,419.67,419.36,419.55,960941.0,394.9686,395.1852,394.8933,395.0722,960941.0
2021-05-27 15:40:00,419.54,419.71,419.43,419.45,804684.0,395.0628,395.2229,394.9592,394.9781,804684.0
2021-05-27 15:45:00,419.45,419.78,419.44,419.49,1528033.0,394.9781,395.2888,394.9686,395.0157,1528033.0
2021-05-27 15:50:00,419.5,419.75,419.35,419.71,1865865.0,395.0251,395.2605,394.8839,395.2229,1865865.0
2021-05-27 15:55:00,419.7,420.1,419.16,419.22,5117647.0,395.2135,395.5901,394.705,394.7615,5117647.0
2021-05-28 09:30:00,420.97,421.09,420.62,420.74,1298695.0,396.4094,396.5224,396.0798,396.1928,1298695.0
2021-05-28 09:35:00,420.75,420.86,420.56,420.64,693767.0,396.2022,396.3058,396.0233,396.0986,693767.0
2021-05-28 09:40:00,420.65,420.77,420.57,420.6,590895.0,396.108,396.221,396.0327,396.061,590895.0
2021-05-28 09:45:00,420.6,420.98,420.52,420.52,667401.0,396.061,396.4188,395.9856,395.9856,667401.0
2021-05-28 09:50:00,420.52,420.78,420.34,420.74,702986.0,395.9856,396.2305,395.8161,396.1928,702986.0
2021-05-28 09:55:00,420.74,420.89,420.64,420.87,569658.0,396.1928,396.334,396.0986,396.3152,569658.0
2021-05-28 10:00:00,420.86,421.04,420.43,420.75,802135.0,396.3058,396.4753,395.9009,396.2022,802135.0
2021-05-28 10:05:00,420.75,420.81,420.53,420.54,470314.0,396.2022,396.2587,395.995,396.0045,470314.0
2021-05-28 10:10:00,420.53,420.67,420.41,420.5,438229.0,395.995,396.1269,395.882,395.9668,438229.0
2021-05-28 10:15:00,420.51,420.6,420.29,420.33,415768.0,395.9762,396.061,395.769,395.8067,415768.0
2021-05-28 10:20:00,420.33,420.4,420.19,420.2,417609.0,395.8067,395.8726,395.6749,395.6843,417609.0
2021-05-28 10:25:00,420.2,420.22,419.96,420.07,599742.0,395.6843,395.7031,395.4583,395.5619,599742.0
2021-05-28 10:30:00,420.07,420.47,420.07,420.47,527709.0,395.5619,395.9385,395.5619,395.9385,527709.0
2021-05-28 10:35:00,420.47,420.51,420.32,420.38,470229.0,395.9385,395.9762,395.7973,395.8538,470229.0
2021-05-28 10:40:00,420.38,420.64,420.37,420.54,379195.0,395.8538,396.0986,395.8444,396.0045,379195.0
2021-05-28 10:45:00,420.55,420.58,420.37,420.38,268246.0,396.0139,396.0421,395.8444,395.8538,268246.0
2021-05-28 10:50:00,420.4,420.57,420.37,420.51,247682.0,395.8726,396.0327,395.8444,395.9762,247682.0
2021-05-28 10:55:00,420.51,420.53,420.4,420.47,390151.0,395.9762,395.995,395.8726,395.9385,390151.0
2021-05-28 11:00:00,420.47,420.54,420.35,420.48,336926.0,395.9385,396.0045,395.8255,395.948,336926.0
2021-05-28 11:05:00,420.49,420.56,420.41,420.55,302705.0,395.9574,396.0233,395.882,396.0139,302705.0
2021-05-28 11:10:00,420.56,420.65,420.54,420.6,242060.0,396.0233,396.108,396.0045,396.061,242060.0
2021-05-28 11:15:00,420.6,420.77,420.55,420.73,333900.0,396.061,396.221,396.0139,396.1834,333900.0
2021-05-28 11:20:00,420.73,420.79,420.7,420.79,253527.0,396.1834,396.2399,396.1551,396.2399,253527.0
2021-05-28 11:25:00,420.78,420.79,420.64,420.7,257597.0,396.2305,396.2399,396.0986,396.1551,257597.0
2021-05-28 11:30:00,420.71,420.83,420.67,420.74,314344.0,396.1645,396.2775,396.1269,396.1928,314344.0
2021-05-28 11:35:00,420.74,420.97,420.73,420.96,391745.0,396.1928,396.4094,396.1834,396.4,391745.0
2021-05-28 11:40:00,420.96,421.04,420.9,420.98,307451.0,396.4,396.4753,396.3435,396.4188,307451.0
2021-05-28 11:45:00,420.98,420.98,420.77,420.85,427073.0,396.4188,396.4188,396.221,396.2964,427073.0
2021-05-28 11:50:00,420.85,420.9,420.81,420.9,129275.0,396.2964,396.3435,396.2587,396.3435,129275.0
2021-05-28 11:55:00,420.89,421.02,420.88,420.95,195198.0,396.334,396.4565,396.3246,396.3905,195198.0
2021-05-28 12:00:00,420.95,421.07,420.88,421.05,206406.0,396.3905,396.5035,396.3246,396.4847,206406.0
2021-05-28 12:05:00,421.05,421.22,421.05,421.13,301963.0,396.4847,396.6448,396.4847,396.56,301963.0
2021-05-28 12:10:00,421.13,421.19,421.05,421.17,270888.0,396.56,396.6165,396.4847,396.5977,270888.0
2021-05-28 12:15:00,421.17,421.25,421.15,421.21,299615.0,396.5977,396.673,396.5789,396.6354,299615.0
2021-05-28 12:20:00,421.21,421.25,421.09,421.17,222890.0,396.6354,396.673,396.5224,396.5977,222890.0
2021-05-28 12:25:00,421.17,421.18,421.06,421.13,170737.0,396.5977,396.6071,396.4941,396.56,170737.0
2021-05-28 12:30:00,421.13,421.2,421.05,421.19,210226.0,396.56,396.626,396.4847,396.6165,210226.0
2021-05-28 12:35:00,421.19,421.22,421.11,421.21,134983.0,396.6165,396.6448,396.5412,396.6354,134983.0
2021-05-28 12:40:00,421.21,421.22,421.12,421.15,122360.0,396.6354,396.6448,396.5506,396.5789,122360.0
2021-05-28 12:45:00,421.15,421.21,420.86,420.96,604933.0,396.5789,396.6354,396.3058,396.4,604933.0
2021-05-28 12:50:00,420.95,420.97,420.85,420.88,117365.0,396.3905,396.4094,396.2964,396.3246,117365.0
2021-05-28 12:55:00,420.87,420.91,420.83,420.89,131965.0,396.3152,396.3529,396.2775,396.334,131965.0
2021-05-28 13:00:00,420.88,421.01,420.88,420.98,262893.0,396.3246,396.447,396.3246,396.4188,262893.0
2021-05-28 13:05:00,420.97,420.97,420.81,420.85,227662.0,396.4094,396.4094,396.2587,396.2964,227662.0
2021-05-28 13:10:00,420.85,420.89,420.65,420.68,265989.0,396.2964,396.334,396.108,396.1363,265989.0
2021-05-28 13:15:00,420.69,420.75,420.61,420.74,272263.0,396.1457,396.2022,396.0704,396.1928,272263.0
2021-05-28 13:20:00,420.74,420.77,420.53,420.67,406852.0,396.1928,396.221,395.995,396.1269,406852.0
2021-05-28 13:25:00,420.66,420.75,420.63,420.66,379627.0,396.1175,396.2022,396.0892,396.1175,379627.0
2021-05-28 13:30:00,420.66,420.83,420.64,420.76,443290.0,396.1175,396.2775,396.0986,396.2116,443290.0
2021-05-28 13:35:00,420.77,420.83,420.64,420.69,286288.0,396.221,396.2775,396.0986,396.1457,286288.0
2021-05-28 13:40:00,420.68,420.72,420.57,420.7,176198.0,396.1363,396.174,396.0327,396.1551,176198.0
2021-05-28 13:45:00,420.69,420.71,420.54,420.65,425484.0,396.1457,396.1645,396.0045,396.108,425484.0
2021-05-28 13:50:00,420.64,420.76,420.57,420.75,195692.0,396.0986,396.2116,396.0327,396.2022,195692.0
2021-05-28 13:55:00,420.76,420.8,420.66,420.69,232921.0,396.2116,396.2493,396.1175,396.1457,232921.0
2021-05-28 14:00:00,420.69,420.77,420.69,420.75,205962.0,396.1457,396.221,396.1457,396.2022,205962.0
2021-05-28 14:05:00,420.75,420.77,420.58,420.63,304384.0,396.2022,396.221,396.0421,396.0892,304384.0
2021-05-28 14:10:00,420.63,420.67,420.47,420.51,406030.0,396.0892,396.1269,395.9385,395.9762,406030.0
2021-05-28 14:15:00,420.51,420.66,420.47,420.62,313117.0,395.9762,396.1175,395.9385,396.0798,313117.0
2021-05-28 14:20:00,420.62,420.67,420.55,420.67,257693.0,396.0798,396.1269,396.0139,396.1269,257693.0
2021-05-28 14:25:00,420.66,420.8,420.64,420.8,241633.0,396.1175,396.2493,396.0986,396.2493,241633.0
2021-05-28 14:30:00,420.8,420.8,420.68,420.79,371982.0,396.2493,396.2493,396.1363,396.2399,371982.0
2021-05-28 14:35:00,420.78,420.82,420.72,420.75,284337.0,396.2305,396.2681,396.174,396.2022,284337.0
2021-05-28 14:40:00,420.75,420.88,420.72,420.85,331015.0,396.2022,396.3246,396.174,396.2964,331015.0
2021-05-28 14:45:00,420.85,420.91,420.82,420.89,309643.0,396.2964,396.3529,396.2681,396.334,309643.0
2021-05-28 14:50:00,420.88,420.91,420.75,420.86,520350.0,396.3246,396.3529,396.2022,396.3058,520350.0
2021-05-28 14:55:00,420.86,420.9,420.75,420.77,295887.0,396.3058,396.3435,396.2022,396.221,295887.0
2021-05-28 15:00:00,420.77,420.83,420.63,420.79,326550.0,396.221,396.2775,396.0892,396.2399,326550.0
2021-05-28 15:05:00,420.79,420.79,420.7,420.74,244188.0,396.2399,396.2399,396.1551,396.1928,244188.0
2021-05-28 15:10:00,420.74,420.74,420.43,420.55,632399.0,396.1928,396.1928,395.9009,396.0139,632399.0
2021-05-28 15:15:00,420.56,420.73,420.49,420.65,487272.0,396.0233,396.1834,395.9574,396.108,487272.0
2021-05-28 15:20:00,420.64,420.68,420.57,420.66,469351.0,396.0986,396.1363,396.0327,396.1175,469351.0
2021-05-28 15:25:00,420.67,420.72,420.5,420.65,536304.0,396.1269,396.174,395.9668,396.108,536304.0
2021-05-28 15:30:00,420.65,420.77,420.5,420.59,579180.0,396.108,396.221,395.9668,396.0515,579180.0
2021-05-28 15:35:00,420.59,420.96,420.57,420.78,1038577.0,396.0515,396.4,396.0327,396.2305,1038577.0
2021-05-28 15:40:00,420.78,420.78,420.51,420.56,773417.0,396.2305,396.2305,395.9762,396.0233,773417.0
2021-05-28 15:45:00,420.57,420.84,420.56,420.72,949013.0,396.0327,396.287,396.0233,396.174,949013.0
2021-05-28 15:50:00,420.72,420.87,420.15,420.31,1982634.0,396.174,396.3152,395.6372,395.7879,1982634.0
2021-05-28 15:55:00,420.32,420.34,419.79,420.03,6233126.0,395.7973,395.8161,395.2982,395.5242,6233126.0
2021-06-01 09:30:00,422.57,422.72,422.34,422.42,1760797.0,397.916,398.0573,397.6994,397.7748,1760797.0
2021-06-01 09:35:00,422.42,422.47,421.63,421.72,1602541.0,397.7748,397.8219,397.0309,397.1156,1602541.0
2021-06-01 09:40:00,421.72,421.83,421.55,421.59,952132.0,397.1156,397.2192,396.9555,396.9932,952132.0
2021-06-01 09:45:00,421.59,421.66,421.28,421.3,646919.0,396.9932,397.0591,396.7013,396.7201,646919.0
2021-06-01 09:50:00,421.31,421.4,421.1,421.25,656567.0,396.7295,396.8143,396.5318,396.673,656567.0
2021-06-01 09:55:00,421.24,421.4,420.98,421.3,667572.0,396.6636,396.8143,396.4188,396.7201,667572.0
2021-06-01 10:00:00,421.3,421.52,421.07,421.08,597311.0,396.7201,396.9273,396.5035,396.513,597311.0
2021-06-01 10:05:00,421.07,421.27,420.96,421.21,421820.0,396.5035,396.6919,396.4,396.6354,421820.0
2021-06-01 10:10:00,421.2,421.2,420.45,420.47,773941.0,396.626,396.626,395.9197,395.9385,773941.0
2021-06-01 10:15:00,420.48,420.48,420.02,420.36,1266127.0,395.948,395.948,395.5148,395.835,1266127.0
2021-06-01 10:20:00,420.36,420.38,419.91,420.34,871276.0,395.835,395.8538,395.4112,395.8161,871276.0
2021-06-01 10:25:00,420.34,420.45,420.15,420.45,678169.0,395.8161,395.9197,395.6372,395.9197,678169.0
2021-06-01 10:30:00,420.44,420.7,420.29,420.6,862348.0,395.9103,396.1551,395.769,396.061,862348.0
2021-06-01 10:35:00,420.6,420.65,420.14,420.17,693809.0,396.061,396.108,395.6278,395.656,693809.0
2021-06-01 10:40:00,420.18,420.63,420.17,420.41,533005.0,395.6655,396.0892,395.656,395.882,533005.0
2021-06-01 10:45:00,420.4,420.44,419.8,419.88,909197.0,395.8726,395.9103,395.3076,395.383,909197.0
2021-06-01 10:50:00,419.88,420.05,419.56,419.68,750487.0,395.383,395.543,395.0816,395.1946,750487.0
2021-06-01 10:55:00,419.68,419.86,419.44,419.83,694943.0,395.1946,395.3641,394.9686,395.3359,694943.0
2021-06-01 11:00:00,419.81,419.95,419.68,419.77,394465.0,395.317,395.4489,395.1946,395.2794,394465.0
2021-06-01 11:05:00,419.78,419.89,419.56,419.87,310351.0,395.2888,395.3924,395.0816,395.3735,310351.0
2021-06-01 11:10:00,419.87,420.23,419.82,420.22,384789.0,395.3735,395.7125,395.3265,395.7031,384789.0
2021-06-01 11:15:00,420.21,420.23,420.04,420.18,321395.0,395.6937,395.7125,395.5336,395.6655,321395.0
2021-06-01 11:20:00,420.17,420.33,420.16,420.22,509437.0,395.656,395.8067,395.6466,395.7031,509437.0
2021-06-01 11:25:00,420.23,420.3,420.14,420.22,389668.0,395.7125,395.7785,395.6278,395.7031,389668.0
2021-06-01 11:30:00,420.22,420.22,419.97,420.14,428027.0,395.7031,395.7031,395.4677,395.6278,428027.0
2021-06-01 11:35:00,420.14,420.47,420.13,420.44,360800.0,395.6278,395.9385,395.6184,395.9103,360800.0
2021-06-01 11:40:00,420.44,420.48,420.31,420.34,207152.0,395.9103,395.948,395.7879,395.8161,207152.0
2021-06-01 11:45:00,420.34,420.37,420.02,420.22,302730.0,395.8161,395.8444,395.5148,395.7031,302730.0
2021-06-01 11:50:00,420.22,420.29,420.09,420.23,218861.0,395.7031,395.769,395.5807,395.7125,218861.0
2021-06-01 11:55:00,420.24,420.39,420.2,420.29,203608.0,395.722,395.8632,395.6843,395.769,203608.0
2021-06-01 12:00:00,420.3,420.36,420.03,420.18,313757.0,395.7785,395.835,395.5242,395.6655,313757.0
2021-06-01 12:05:00,420.17,420.2,419.83,419.99,479957.0,395.656,395.6843,395.3359,395.4865,479957.0
2021-06-01 12:10:00,419.99,420.0,419.81,419.9,233924.0,395.4865,395.496,395.317,395.4018,233924.0
2021-06-01 12:15:00,419.89,419.98,419.73,419.84,246257.0,395.3924,395.4771,395.2417,395.3453,246257.0
2021-06-01 12:20:00,419.86,420.13,419.8,420.03,246968.0,395.3641,395.6184,395.3076,395.5242,246968.0
2021-06-01 12:25:00,420.03,420.15,419.99,420.03,164791.0,395.5242,395.6372,395.4865,395.5242,164791.0
2021-06-01 12:30:00,420.02,420.06,419.91,419.97,186159.0,395.5148,395.5525,395.4112,395.4677,186159.0
2021-06-01 12:35:00,419.99,420.08,419.93,419.99,162394.0,395.4865,395.5713,395.43,395.4865,162394.0
2021-06-01 12:40:00,419.98,420.24,419.96,420.15,270318.0,395.4771,395.722,395.4583,395.6372,270318.0
2021-06-01 12:45:00,420.15,420.18,420.04,420.06,178137.0,395.6372,395.6655,395.5336,395.5525,178137.0
2021-06-01 12:50:00,420.06,420.06,419.73,419.85,296923.0,395.5525,395.5525,395.2417,395.3547,296923.0
2021-06-01 12:55:00,419.85,419.85,419.69,419.83,199062.0,395.3547,395.3547,395.2041,395.3359,199062.0
2021-06-01 13:00:00,419.83,419.83,419.48,419.49,302933.0,395.3359,395.3359,395.0063,395.0157,302933.0
2021-06-01 13:05:00,419.48,419.55,419.27,419.53,434975.0,395.0063,395.0722,394.8086,395.0534,434975.0
2021-06-01 13:10:00,419.52,419.56,419.38,419.4,188908.0,395.044,395.0816,394.9121,394.931,188908.0
2021-06-01 13:15:00,419.4,419.46,419.27,419.29,347269.0,394.931,394.9875,394.8086,394.8274,347269.0
2021-06-01 13:20:00,419.29,419.38,419.2,419.31,371494.0,394.8274,394.9121,394.7426,394.8462,371494.0
2021-06-01 13:25:00,419.31,419.4,419.27,419.33,161492.0,394.8462,394.931,394.8086,394.8651,161492.0
2021-06-01 13:30:00,419.32,419.47,419.26,419.47,195023.0,394.8556,394.9969,394.7991,394.9969,195023.0
2021-06-01 13:35:00,419.47,419.47,419.36,419.46,163665.0,394.9969,394.9969,394.8933,394.9875,163665.0
2021-06-01 13:40:00,419.45,419.45,419.24,419.31,210511.0,394.9781,394.9781,394.7803,394.8462,210511.0
2021-06-01 13:45:00,419.31,419.44,419.24,419.33,224956.0,394.8462,394.9686,394.7803,394.8651,224956.0
2021-06-01 13:50:00,419.34,419.46,419.31,419.37,199991.0,394.8745,394.9875,394.8462,394.9027,199991.0
2021-06-01 13:55:00,419.37,419.65,419.34,419.6,333842.0,394.9027,395.1664,394.8745,395.1193,333842.0
2021-06-01 14:00:00,419.6,419.78,419.46,419.75,331535.0,395.1193,395.2888,394.9875,395.2605,331535.0
2021-06-01 14:05:00,419.75,419.85,419.65,419.65,280278.0,395.2605,395.3547,395.1664,395.1664,280278.0
2021-06-01 14:10:00,419.65,419.73,419.62,419.68,187761.0,395.1664,395.2417,395.1381,395.1946,187761.0
2021-06-01 14:15:00,419.68,419.81,419.66,419.81,220047.0,395.1946,395.317,395.1758,395.317,220047.0
2021-06-01 14:20:00,419.8,420.0,419.76,420.0,410096.0,395.3076,395.496,395.27,395.496,410096.0
2021-06-01 14:25:00,420.0,420.05,419.95,420.04,301892.0,395.496,395.543,395.4489,395.5336,301892.0
2021-06-01 14:30:00,420.04,420.11,419.95,420.05,337664.0,395.5336,395.5995,395.4489,395.543,337664.0
2021-06-01 14:35:00,420.05,420.28,420.05,420.22,505450.0,395.543,395.7596,395.543,395.7031,505450.0
2021-06-01 14:40:00,420.22,420.38,420.14,420.25,743270.0,395.7031,395.8538,395.6278,395.7314,743270.0
2021-06-01 14:45:00,420.25,420.32,420.19,420.26,282182.0,395.7314,395.7973,395.6749,395.7408,282182.0
2021-06-01 14:50:00,420.26,420.32,420.17,420.22,256710.0,395.7408,395.7973,395.656,395.7031,256710.0
2021-06-01 14:55:00,420.21,420.34,420.21,420.33,236856.0,395.6937,395.8161,395.6937,395.8067,236856.0
2021-06-01 15:00:00,420.33,420.36,420.21,420.29,318860.0,395.8067,395.835,395.6937,395.769,318860.0
2021-06-01 15:05:00,420.28,420.3,420.0,420.12,498117.0,395.7596,395.7785,395.496,395.609,498117.0
2021-06-01 15:10:00,420.11,420.15,419.96,420.01,404442.0,395.5995,395.6372,395.4583,395.5054,404442.0
2021-06-01 15:15:00,420.02,420.08,419.94,420.0,314067.0,395.5148,395.5713,395.4395,395.496,314067.0
2021-06-01 15:20:00,420.0,420.21,419.98,420.14,309383.0,395.496,395.6937,395.4771,395.6278,309383.0
2021-06-01 15:25:00,420.15,420.16,419.85,419.86,329436.0,395.6372,395.6466,395.3547,395.3641,329436.0
2021-06-01 15:30:00,419.87,419.88,419.52,419.62,642853.0,395.3735,395.383,395.044,395.1381,642853.0
2021-06-01 15:35:00,419.62,419.67,419.47,419.57,600953.0,395.1381,395.1852,394.9969,395.0911,600953.0
2021-06-01 15:40:00,419.56,419.64,419.45,419.55,744550.0,395.0816,395.157,394.9781,395.0722,744550.0
2021-06-01 15:45:00,419.55,419.99,419.54,419.98,683790.0,395.0722,395.4865,395.0628,395.4771,683790.0
2021-06-01 15:50:00,419.99,420.0,419.57,419.87,1166385.0,395.4865,395.496,395.0911,395.3735,1166385.0
2021-06-01 15:55:00,419.87,419.89,419.46,419.63,2401435.0,395.3735,395.3924,394.9875,395.1476,2401435.0
2021-06-02 09:30:00,420.37,420.38,419.74,419.82,1094017.0,395.8444,395.8538,395.2511,395.3265,1094017.0
2021-06-02 09:35:00,419.82,419.88,419.55,419.6,600472.0,395.3265,395.383,395.0722,395.1193,600472.0
2021-06-02 09:40:00,419.6,420.0,419.56,419.95,569893.0,395.1193,395.496,395.0816,395.4489,569893.0
2021-06-02 09:45:00,419.96,420.56,419.95,420.56,783360.0,395.4583,396.0233,395.4489,396.0233,783360.0
2021-06-02 09:50:00,420.55,420.6,420.34,420.43,378278.0,396.0139,396.061,395.8161,395.9009,378278.0
2021-06-02 09:55:00,420.43,420.68,420.36,420.41,481547.0,395.9009,396.1363,395.835,395.882,481547.0
2021-06-02 10:00:00,420.4,420.5,420.24,420.42,511270.0,395.8726,395.9668,395.722,395.8915,511270.0
2021-06-02 10:05:00,420.42,420.57,420.3,420.49,376534.0,395.8915,396.0327,395.7785,395.9574,376534.0
2021-06-02 10:10:00,420.49,420.65,420.31,420.49,500177.0,395.9574,396.108,395.7879,395.9574,500177.0
2021-06-02 10:15:00,420.5,420.78,420.38,420.69,405645.0,395.9668,396.2305,395.8538,396.1457,405645.0
2021-06-02 10:20:00,420.69,420.92,420.62,420.9,354598.0,396.1457,396.3623,396.0798,396.3435,354598.0
2021-06-02 10:25:00,420.9,420.98,420.75,420.84,613407.0,396.3435,396.4188,396.2022,396.287,613407.0
2021-06-02 10:30:00,420.85,420.95,420.77,420.78,388505.0,396.2964,396.3905,396.221,396.2305,388505.0
2021-06-02 10:35:00,420.78,420.81,420.48,420.68,546249.0,396.2305,396.2587,395.948,396.1363,546249.0
2021-06-02 10:40:00,420.68,420.91,420.65,420.84,360595.0,396.1363,396.3529,396.108,396.287,360595.0
2021-06-02 10:45:00,420.83,420.98,420.69,420.75,325452.0,396.2775,396.4188,396.1457,396.2022,325452.0
2021-06-02 10:50:00,420.75,420.79,420.52,420.62,297701.0,396.2022,396.2399,395.9856,396.0798,297701.0
2021-06-02 10:55:00,420.63,420.71,420.51,420.7,260013.0,396.0892,396.1645,395.9762,396.1551,260013.0
2021-06-02 11:00:00,420.71,420.94,420.5,420.77,532136.0,396.1645,396.3811,395.9668,396.221,532136.0
2021-06-02 11:05:00,420.78,420.86,420.7,420.81,281895.0,396.2305,396.3058,396.1551,396.2587,281895.0
2021-06-02 11:10:00,420.79,421.11,420.75,421.07,457580.0,396.2399,396.5412,396.2022,396.5035,457580.0
2021-06-02 11:15:00,421.08,421.23,420.91,421.01,361897.0,396.513,396.6542,396.3529,396.447,361897.0
2021-06-02 11:20:00,421.0,421.06,420.85,421.0,280362.0,396.4376,396.4941,396.2964,396.4376,280362.0
2021-06-02 11:25:00,421.0,421.1,420.94,421.08,202169.0,396.4376,396.5318,396.3811,396.513,202169.0
2021-06-02 11:30:00,421.08,421.15,420.99,421.12,208962.0,396.513,396.5789,396.4282,396.5506,208962.0
2021-06-02 11:35:00,421.13,421.19,420.95,421.01,242397.0,396.56,396.6165,396.3905,396.447,242397.0
2021-06-02 11:40:00,421.0,421.13,420.92,421.1,140082.0,396.4376,396.56,396.3623,396.5318,140082.0
2021-06-02 11:45:00,421.1,421.11,421.0,421.04,126301.0,396.5318,396.5412,396.4376,396.4753,126301.0
2021-06-02 11:50:00,421.04,421.11,420.96,420.98,189714.0,396.4753,396.5412,396.4,396.4188,189714.0
2021-06-02 11:55:00,420.98,421.02,420.77,420.84,169259.0,396.4188,396.4565,396.221,396.287,169259.0
2021-06-02 12:00:00,420.85,420.91,420.66,420.83,230861.0,396.2964,396.3529,396.1175,396.2775,230861.0
2021-06-02 12:05:00,420.83,420.91,420.76,420.85,122091.0,396.2775,396.3529,396.2116,396.2964,122091.0
2021-06-02 12:10:00,420.85,420.86,420.72,420.8,148403.0,396.2964,396.3058,396.174,396.2493,148403.0
2021-06-02 12:15:00,420.8,420.88,420.65,420.67,174461.0,396.2493,396.3246,396.108,396.1269,174461.0
2021-06-02 12:20:00,420.67,420.71,420.49,420.51,165936.0,396.1269,396.1645,395.9574,395.9762,165936.0
2021-06-02 12:25:00,420.52,420.54,420.26,420.41,404297.0,395.9856,396.0045,395.7408,395.882,404297.0
2021-06-02 12:30:00,420.4,420.42,420.13,420.34,445821.0,395.8726,395.8915,395.6184,395.8161,445821.0
2021-06-02 12:35:00,420.33,420.4,420.25,420.31,211039.0,395.8067,395.8726,395.7314,395.7879,211039.0
2021-06-02 12:40:00,420.3,420.36,420.27,420.36,190822.0,395.7785,395.835,395.7502,395.835,190822.0
2021-06-02 12:45:00,420.35,420.48,420.34,420.44,178197.0,395.8255,395.948,395.8161,395.9103,178197.0
2021-06-02 12:50:00,420.44,420.51,420.4,420.47,91770.0,395.9103,395.9762,395.8726,395.9385,91770.0
2021-06-02 12:55:00,420.46,420.5,420.4,420.44,145733.0,395.9291,395.9668,395.8726,395.9103,145733.0
2021-06-02 13:00:00,420.44,420.53,420.42,420.5,154105.0,395.9103,395.995,395.8915,395.9668,154105.0
2021-06-02 13:05:00,420.5,420.53,420.36,420.44,186238.0,395.9668,395.995,395.835,395.9103,186238.0
2021-06-02 13:10:00,420.44,420.51,420.2,420.33,182216.0,395.9103,395.9762,395.6843,395.8067,182216.0
2021-06-02 13:15:00,420.32,420.36,420.12,420.19,310531.0,395.7973,395.835,395.609,395.6749,310531.0
2021-06-02 13:20:00,420.19,420.21,419.66,419.67,705135.0,395.6749,395.6937,395.1758,395.1852,705135.0
2021-06-02 13:25:00,419.67,419.89,419.59,419.84,418580.0,395.1852,395.3924,395.1099,395.3453,418580.0
2021-06-02 13:30:00,419.84,419.91,419.73,419.89,371939.0,395.3453,395.4112,395.2417,395.3924,371939.0
2021-06-02 13:35:00,419.89,420.04,419.86,419.93,287187.0,395.3924,395.5336,395.3641,395.43,287187.0
2021-06-02 13:40:00,419.93,419.94,419.83,419.89,159288.0,395.43,395.4395,395.3359,395.3924,159288.0
2021-06-02 13:45:00,419.9,419.99,419.57,419.66,433081.0,395.4018,395.4865,395.0911,395.1758,433081.0
2021-06-02 13:50:00,419.66,419.83,419.64,419.79,228416.0,395.1758,395.3359,395.157,395.2982,228416.0
2021-06-02 13:55:00,419.78,419.83,419.65,419.79,165995.0,395.2888,395.3359,395.1664,395.2982,165995.0
2021-06-02 14:00:00,419.79,420.04,419.78,419.96,434565.0,395.2982,395.5336,395.2888,395.4583,434565.0
2021-06-02 14:05:00,419.95,420.0,419.55,419.56,534162.0,395.4489,395.496,395.0722,395.0816,534162.0
2021-06-02 14:10:00,419.56,419.67,419.29,419.43,392797.0,395.0816,395.1852,394.8274,394.9592,392797.0
2021-06-02 14:15:00,419.42,419.81,419.38,419.69,435451.0,394.9498,395.317,394.9121,395.2041,435451.0
2021-06-02 14:20:00,419.7,419.88,419.69,419.86,190899.0,395.2135,395.383,395.2041,395.3641,190899.0
2021-06-02 14:25:00,419.87,419.95,419.77,419.79,146003.0,395.3735,395.4489,395.2794,395.2982,146003.0
2021-06-02 14:30:00,419.79,419.88,419.67,419.8,222980.0,395.2982,395.383,395.1852,395.3076,222980.0
2021-06-02 14:35:00,419.8,419.86,419.65,419.81,190397.0,395.3076,395.3641,395.1664,395.317,190397.0
2021-06-02 14:40:00,419.81,419.89,419.71,419.76,286743.0,395.317,395.3924,395.2229,395.27,286743.0
2021-06-02 14:45:00,419.77,419.89,419.71,419.87,180325.0,395.2794,395.3924,395.2229,395.3735,180325.0
2021-06-02 14:50:00,419.86,419.88,419.7,419.81,225466.0,395.3641,395.383,395.2135,395.317,225466.0
2021-06-02 14:55:00,419.82,419.94,419.74,419.9,308814.0,395.3265,395.4395,395.2511,395.4018,308814.0
2021-06-02 15:00:00,419.89,419.94,419.7,419.77,350751.0,395.3924,395.4395,395.2135,395.2794,350751.0
2021-06-02 15:05:00,419.77,419.98,419.76,419.87,349028.0,395.2794,395.4771,395.27,395.3735,349028.0
2021-06-02 15:10:00,419.87,420.05,419.86,419.97,449769.0,395.3735,395.543,395.3641,395.4677,449769.0
2021-06-02 15:15:00,419.98,420.03,419.88,419.9,272458.0,395.4771,395.5242,395.383,395.4018,272458.0
2021-06-02 15:20:00,419.9,419.95,419.78,419.81,469113.0,395.4018,395.4489,395.2888,395.317,469113.0
2021-06-02 15:25:00,419.82,419.9,419.72,419.78,419362.0,395.3265,395.4018,395.2323,395.2888,419362.0
2021-06-02 15:30:00,419.78,419.88,419.69,419.72,456725.0,395.2888,395.383,395.2041,395.2323,456725.0
2021-06-02 15:35:00,419.72,419.85,419.58,419.75,580787.0,395.2323,395.3547,395.1005,395.2605,580787.0
2021-06-02 15:40:00,419.74,419.88,419.68,419.87,606756.0,395.2511,395.383,395.1946,395.3735,606756.0
2021-06-02 15:45:00,419.86,419.94,419.75,419.87,884872.0,395.3641,395.4395,395.2605,395.3735,884872.0
2021-06-02 15:50:00,419.88,420.24,419.79,420.05,2337698.0,395.383,395.722,395.2982,395.543,2337698.0
2021-06-02 15:55:00,420.04,420.47,419.99,420.36,3268800.0,395.5336,395.9385,395.4865,395.835,3268800.0
2021-06-03 09:30:00,417.87,418.24,417.65,417.83,1718689.0,393.4902,393.8386,393.2831,393.4526,1718689.0
2021-06-03 09:35:00,417.83,417.91,417.25,417.28,948889.0,393.4526,393.5279,392.9064,392.9347,948889.0
2021-06-03 09:40:00,417.29,417.4,416.64,416.65,1290102.0,392.9441,393.0477,392.332,392.3414,1290102.0
2021-06-03 09:45:00,416.64,417.04,416.28,416.36,1177394.0,392.332,392.7087,391.993,392.0683,1177394.0
2021-06-03 09:50:00,416.35,417.04,416.35,416.97,978944.0,392.0589,392.7087,392.0589,392.6427,978944.0
2021-06-03 09:55:00,416.97,417.42,416.81,417.17,1050704.0,392.6427,393.0665,392.4921,392.8311,1050704.0
2021-06-03 10:00:00,417.16,417.63,417.03,417.53,1166129.0,392.8217,393.2642,392.6992,393.1701,1166129.0
2021-06-03 10:05:00,417.52,418.17,417.4,417.9,910760.0,393.1607,393.7727,393.0477,393.5185,910760.0
2021-06-03 10:10:00,417.9,418.17,417.88,418.04,710327.0,393.5185,393.7727,393.4997,393.6503,710327.0
2021-06-03 10:15:00,418.04,418.12,417.61,417.9,817942.0,393.6503,393.7256,393.2454,393.5185,817942.0
2021-06-03 10:20:00,417.9,418.14,417.74,417.95,516960.0,393.5185,393.7445,393.3678,393.5656,516960.0
2021-06-03 10:25:00,417.95,417.99,417.61,417.64,500482.0,393.5656,393.6032,393.2454,393.2737,500482.0
2021-06-03 10:30:00,417.63,417.98,417.49,417.74,565933.0,393.2642,393.5938,393.1324,393.3678,565933.0
2021-06-03 10:35:00,417.75,417.94,417.36,417.37,619339.0,393.3772,393.5562,393.01,393.0194,619339.0
2021-06-03 10:40:00,417.38,417.42,417.27,417.35,451703.0,393.0288,393.0665,392.9252,393.0006,451703.0
2021-06-03 10:45:00,417.36,418.48,417.26,418.38,1027314.0,393.01,394.0646,392.9158,393.9705,1027314.0
2021-06-03 10:50:00,418.4,418.79,418.38,418.64,1099985.0,393.9893,394.3566,393.9705,394.2153,1099985.0
2021-06-03 10:55:00,418.63,419.36,418.62,419.33,987807.0,394.2059,394.8933,394.1965,394.8651,987807.0
2021-06-03 11:00:00,419.33,419.74,419.15,419.74,999342.0,394.8651,395.2511,394.6956,395.2511,999342.0
2021-06-03 11:05:00,419.73,419.99,419.72,419.96,1410413.0,395.2417,395.4865,395.2323,395.4583,1410413.0
2021-06-03 11:10:00,419.96,419.99,419.66,419.75,580742.0,395.4583,395.4865,395.1758,395.2605,580742.0
2021-06-03 11:15:00,419.74,419.8,419.35,419.38,683228.0,395.2511,395.3076,394.8839,394.9121,683228.0
2021-06-03 11:20:00,419.38,419.67,419.27,419.59,655923.0,394.9121,395.1852,394.8086,395.1099,655923.0
2021-06-03 11:25:00,419.59,419.84,419.49,419.67,568156.0,395.1099,395.3453,395.0157,395.1852,568156.0
2021-06-03 11:30:00,419.67,419.78,419.25,419.28,500153.0,395.1852,395.2888,394.7897,394.818,500153.0
2021-06-03 11:35:00,419.26,419.48,419.13,419.22,451328.0,394.7991,395.0063,394.6767,394.7615,451328.0
2021-06-03 11:40:00,419.21,419.5,419.12,419.49,310735.0,394.7521,395.0251,394.6673,395.0157,310735.0
2021-06-03 11:45:00,419.5,419.5,419.07,419.22,293513.0,395.0251,395.0251,394.6202,394.7615,293513.0
2021-06-03 11:50:00,419.21,419.26,419.08,419.25,301787.0,394.7521,394.7991,394.6296,394.7897,301787.0
2021-06-03 11:55:00,419.25,419.43,419.16,419.43,250912.0,394.7897,394.9592,394.705,394.9592,250912.0
2021-06-03 12:00:00,419.43,419.62,419.28,419.38,359186.0,394.9592,395.1381,394.818,394.9121,359186.0
2021-06-03 12:05:00,419.38,419.65,419.34,419.52,297740.0,394.9121,395.1664,394.8745,395.044,297740.0
2021-06-03 12:10:00,419.51,419.55,419.37,419.37,254433.0,395.0346,395.0722,394.9027,394.9027,254433.0
2021-06-03 12:15:00,419.37,419.48,419.23,419.26,447791.0,394.9027,395.0063,394.7709,394.7991,447791.0
2021-06-03 12:20:00,419.25,419.28,418.93,419.05,410803.0,394.7897,394.818,394.4884,394.6014,410803.0
2021-06-03 12:25:00,419.05,419.36,418.96,419.33,429205.0,394.6014,394.8933,394.5166,394.8651,429205.0
2021-06-03 12:30:00,419.33,419.43,419.13,419.22,310572.0,394.8651,394.9592,394.6767,394.7615,310572.0
2021-06-03 12:35:00,419.22,419.55,419.21,419.53,208430.0,394.7615,395.0722,394.7521,395.0534,208430.0
2021-06-03 12:40:00,419.53,419.74,419.53,419.68,267907.0,395.0534,395.2511,395.0534,395.1946,267907.0
2021-06-03 12:45:00,419.69,419.75,419.5,419.5,270840.0,395.2041,395.2605,395.0251,395.0251,270840.0
2021-06-03 12:50:00,419.51,419.55,419.23,419.32,713504.0,395.0346,395.0722,394.7709,394.8556,713504.0
2021-06-03 12:55:00,419.31,419.58,419.23,419.56,225144.0,394.8462,395.1005,394.7709,395.0816,225144.0
2021-06-03 13:00:00,419.57,419.58,419.36,419.48,316934.0,395.0911,395.1005,394.8933,395.0063,316934.0
2021-06-03 13:05:00,419.48,419.53,418.88,419.42,606821.0,395.0063,395.0534,394.4413,394.9498,606821.0
2021-06-03 13:10:00,419.43,419.66,419.22,419.25,508187.0,394.9592,395.1758,394.7615,394.7897,508187.0
2021-06-03 13:15:00,419.25,419.51,419.2,419.5,246699.0,394.7897,395.0346,394.7426,395.0251,246699.0
2021-06-03 13:20:00,419.51,419.75,419.47,419.74,188349.0,395.0346,395.2605,394.9969,395.2511,188349.0
2021-06-03 13:25:00,419.73,419.86,419.7,419.81,261886.0,395.2417,395.3641,395.2135,395.317,261886.0
2021-06-03 13:30:00,419.8,419.89,419.66,419.81,451221.0,395.3076,395.3924,395.1758,395.317,451221.0
2021-06-03 13:35:00,419.8,419.86,419.72,419.83,207311.0,395.3076,395.3641,395.2323,395.3359,207311.0
2021-06-03 13:40:00,419.82,419.9,419.47,419.59,324896.0,395.3265,395.4018,394.9969,395.1099,324896.0
2021-06-03 13:45:00,419.6,419.7,419.37,419.49,472488.0,395.1193,395.2135,394.9027,395.0157,472488.0
2021-06-03 13:50:00,419.48,419.69,419.46,419.61,198668.0,395.0063,395.2041,394.9875,395.1287,198668.0
2021-06-03 13:55:00,419.61,419.79,419.47,419.53,239317.0,395.1287,395.2982,394.9969,395.0534,239317.0
2021-06-03 14:00:00,419.53,419.57,419.32,419.56,282304.0,395.0534,395.0911,394.8556,395.0816,282304.0
2021-06-03 14:05:00,419.56,419.61,419.39,419.5,229287.0,395.0816,395.1287,394.9216,395.0251,229287.0
2021-06-03 14:10:00,419.51,419.54,419.31,419.36,205858.0,395.0346,395.0628,394.8462,394.8933,205858.0
2021-06-03 14:15:00,419.36,419.36,419.04,419.17,351650.0,394.8933,394.8933,394.592,394.7144,351650.0
2021-06-03 14:20:00,419.16,419.24,419.09,419.14,215550.0,394.705,394.7803,394.6391,394.6861,215550.0
2021-06-03 14:25:00,419.14,419.23,419.01,419.05,328107.0,394.6861,394.7709,394.5637,394.6014,328107.0
2021-06-03 14:30:00,419.04,419.29,419.02,419.1,300515.0,394.592,394.8274,394.5731,394.6485,300515.0
2021-06-03 14:35:00,419.1,419.2,418.88,418.98,372645.0,394.6485,394.7426,394.4413,394.5355,372645.0
2021-06-03 14:40:00,418.98,419.08,418.83,418.99,320319.0,394.5355,394.6296,394.3942,394.5449,320319.0
2021-06-03 14:45:00,418.99,419.08,418.88,419.05,375468.0,394.5449,394.6296,394.4413,394.6014,375468.0
2021-06-03 14:50:00,419.04,419.05,418.92,419.04,289170.0,394.592,394.6014,394.479,394.592,289170.0
2021-06-03 14:55:00,419.03,419.08,418.74,418.77,375044.0,394.5826,394.6296,394.3095,394.3377,375044.0
2021-06-03 15:00:00,418.76,419.06,418.74,418.89,426731.0,394.3283,394.6108,394.3095,394.4507,426731.0
2021-06-03 15:05:00,418.88,418.94,418.76,418.94,292786.0,394.4413,394.4978,394.3283,394.4978,292786.0
2021-06-03 15:10:00,418.92,419.15,418.85,419.13,258070.0,394.479,394.6956,394.4131,394.6767,258070.0
2021-06-03 15:15:00,419.13,419.18,418.87,418.89,475250.0,394.6767,394.7238,394.4319,394.4507,475250.0
2021-06-03 15:20:00,418.87,419.11,418.74,419.06,344536.0,394.4319,394.6579,394.3095,394.6108,344536.0
2021-06-03 15:25:00,419.06,419.18,418.88,419.17,338907.0,394.6108,394.7238,394.4413,394.7144,338907.0
2021-06-03 15:30:00,419.18,419.28,419.05,419.22,352412.0,394.7238,394.818,394.6014,394.7615,352412.0
2021-06-03 15:35:00,419.22,419.42,419.18,419.41,417465.0,394.7615,394.9498,394.7238,394.9404,417465.0
2021-06-03 15:40:00,419.41,419.45,419.03,419.07,516254.0,394.9404,394.9781,394.5826,394.6202,516254.0
2021-06-03 15:45:00,419.06,419.07,418.77,418.91,752578.0,394.6108,394.6202,394.3377,394.4696,752578.0
2021-06-03 15:50:00,418.91,419.12,418.74,418.79,1034470.0,394.4696,394.6673,394.3095,394.3566,1034470.0
2021-06-03 15:55:00,418.8,419.03,418.73,418.82,2699697.0,394.366,394.5826,394.3001,394.3848,2699697.0
2021-06-04 09:30:00,420.75,421.2,420.68,420.92,1515867.0,396.2022,396.626,396.1363,396.3623,1515867.0
2021-06-04 09:35:00,420.92,421.29,420.92,421.28,785341.0,396.3623,396.7107,396.3623,396.7013,785341.0
2021-06-04 09:40:00,421.28,421.5,421.24,421.38,847250.0,396.7013,396.9084,396.6636,396.7955,847250.0
2021-06-04 09:45:00,421.41,421.5,421.15,421.23,612695.0,396.8237,396.9084,396.5789,396.6542,612695.0
2021-06-04 09:50:00,421.23,421.27,420.95,420.97,661413.0,396.6542,396.6919,396.3905,396.4094,661413.0
2021-06-04 09:55:00,420.97,421.29,420.96,421.27,481199.0,396.4094,396.7107,396.4,396.6919,481199.0
2021-06-04 10:00:00,421.28,421.62,421.26,421.48,1000417.0,396.7013,397.0214,396.6825,396.8896,1000417.0
2021-06-04 10:05:00,421.47,421.55,421.41,421.45,425437.0,396.8802,396.9555,396.8237,396.8614,425437.0
2021-06-04 10:10:00,421.45,421.6,421.45,421.52,431964.0,396.8614,397.0026,396.8614,396.9273,431964.0
2021-06-04 10:15:00,421.52,421.65,421.38,421.43,634659.0,396.9273,397.0497,396.7955,396.8425,634659.0
2021-06-04 10:20:00,421.44,421.53,421.27,421.51,404081.0,396.852,396.9367,396.6919,396.9179,404081.0
2021-06-04 10:25:00,421.52,421.53,421.23,421.37,669159.0,396.9273,396.9367,396.6542,396.786,669159.0
2021-06-04 10:30:00,421.37,421.51,421.32,421.4,290545.0,396.786,396.9179,396.739,396.8143,290545.0
2021-06-04 10:35:00,421.41,421.57,421.36,421.5,424544.0,396.8237,396.9744,396.7766,396.9084,424544.0
2021-06-04 10:40:00,421.5,421.75,421.36,421.42,768004.0,396.9084,397.1439,396.7766,396.8331,768004.0
2021-06-04 10:45:00,421.42,421.87,421.37,421.72,492426.0,396.8331,397.2569,396.786,397.1156,492426.0
2021-06-04 10:50:00,421.72,421.82,421.68,421.74,272328.0,397.1156,397.2098,397.0779,397.1344,272328.0
2021-06-04 10:55:00,421.73,421.84,421.69,421.73,269569.0,397.125,397.2286,397.0874,397.125,269569.0
2021-06-04 11:00:00,421.74,421.84,421.68,421.81,290633.0,397.1344,397.2286,397.0779,397.2004,290633.0
2021-06-04 11:05:00,421.81,421.96,421.77,421.86,286523.0,397.2004,397.3416,397.1627,397.2474,286523.0
2021-06-04 11:10:00,421.86,421.97,421.83,421.84,180160.0,397.2474,397.351,397.2192,397.2286,180160.0
2021-06-04 11:15:00,421.84,421.95,421.83,421.89,245330.0,397.2286,397.3322,397.2192,397.2757,245330.0
2021-06-04 11:20:00,421.89,421.99,421.88,421.94,559885.0,397.2757,397.3699,397.2663,397.3228,559885.0
2021-06-04 11:25:00,421.94,422.02,421.68,421.87,448914.0,397.3228,397.3981,397.0779,397.2569,448914.0
2021-06-04 11:30:00,421.88,421.91,421.78,421.8,300103.0,397.2663,397.2945,397.1721,397.1909,300103.0
2021-06-04 11:35:00,421.8,421.84,421.62,421.69,249958.0,397.1909,397.2286,397.0214,397.0874,249958.0
2021-06-04 11:40:00,421.69,421.8,421.64,421.79,187265.0,397.0874,397.1909,397.0403,397.1815,187265.0
2021-06-04 11:45:00,421.79,421.8,421.53,421.63,219792.0,397.1815,397.1909,396.9367,397.0309,219792.0
2021-06-04 11:50:00,421.62,421.67,421.49,421.5,191734.0,397.0214,397.0685,396.899,396.9084,191734.0
2021-06-04 11:55:00,421.51,421.6,421.46,421.59,198574.0,396.9179,397.0026,396.8708,396.9932,198574.0
2021-06-04 12:00:00,421.59,421.64,421.5,421.52,188547.0,396.9932,397.0403,396.9084,396.9273,188547.0
2021-06-04 12:05:00,421.52,421.58,421.47,421.55,149719.0,396.9273,396.9838,396.8802,396.9555,149719.0
2021-06-04 12:10:00,421.56,421.73,421.55,421.73,298140.0,396.9649,397.125,396.9555,397.125,298140.0
2021-06-04 12:15:00,421.73,421.73,421.6,421.63,114656.0,397.125,397.125,397.0026,397.0309,114656.0
2021-06-04 12:20:00,421.64,421.69,421.59,421.68,129627.0,397.0403,397.0874,396.9932,397.0779,129627.0
2021-06-04 12:25:00,421.69,421.74,421.61,421.61,122232.0,397.0874,397.1344,397.012,397.012,122232.0
2021-06-04 12:30:00,421.62,421.8,421.62,421.79,167959.0,397.0214,397.1909,397.0214,397.1815,167959.0
2021-06-04 12:35:00,421.8,421.88,421.79,421.84,157793.0,397.1909,397.2663,397.1815,397.2286,157793.0
2021-06-04 12:40:00,421.84,421.87,421.75,421.77,172840.0,397.2286,397.2569,397.1439,397.1627,172840.0
2021-06-04 12:45:00,421.76,421.82,421.7,421.81,137656.0,397.1533,397.2098,397.0968,397.2004,137656.0
2021-06-04 12:50:00,421.8,421.87,421.76,421.85,118893.0,397.1909,397.2569,397.1533,397.238,118893.0
2021-06-04 12:55:00,421.84,421.9,421.78,421.88,111225.0,397.2286,397.2851,397.1721,397.2663,111225.0
2021-06-04 13:00:00,421.88,422.01,421.86,421.91,198618.0,397.2663,397.3887,397.2474,397.2945,198618.0
2021-06-04 13:05:00,421.9,421.97,421.87,421.97,117226.0,397.2851,397.351,397.2569,397.351,117226.0
2021-06-04 13:10:00,421.98,422.02,421.94,421.94,117810.0,397.3604,397.3981,397.3228,397.3228,117810.0
2021-06-04 13:15:00,421.95,422.02,421.89,421.96,199599.0,397.3322,397.3981,397.2757,397.3416,199599.0
2021-06-04 13:20:00,421.97,421.98,421.77,421.84,201968.0,397.351,397.3604,397.1627,397.2286,201968.0
2021-06-04 13:25:00,421.84,421.89,421.81,421.82,108975.0,397.2286,397.2757,397.2004,397.2098,108975.0
2021-06-04 13:30:00,421.82,422.0,421.82,421.99,129396.0,397.2098,397.3793,397.2098,397.3699,129396.0
2021-06-04 13:35:00,422.0,422.01,421.9,421.96,169159.0,397.3793,397.3887,397.2851,397.3416,169159.0
2021-06-04 13:40:00,421.96,422.21,421.96,422.14,481023.0,397.3416,397.577,397.3416,397.5111,481023.0
2021-06-04 13:45:00,422.13,422.16,422.07,422.14,245274.0,397.5017,397.5299,397.4452,397.5111,245274.0
2021-06-04 13:50:00,422.13,422.17,422.07,422.17,156684.0,397.5017,397.5394,397.4452,397.5394,156684.0
2021-06-04 13:55:00,422.17,422.2,422.11,422.16,210392.0,397.5394,397.5676,397.4829,397.5299,210392.0
2021-06-04 14:00:00,422.16,422.28,422.15,422.25,513127.0,397.5299,397.6429,397.5205,397.6147,513127.0
2021-06-04 14:05:00,422.25,422.35,422.23,422.34,319545.0,397.6147,397.7089,397.5959,397.6994,319545.0
2021-06-04 14:10:00,422.33,422.38,422.27,422.29,198217.0,397.69,397.7371,397.6335,397.6524,198217.0
2021-06-04 14:15:00,422.29,422.37,422.21,422.34,346131.0,397.6524,397.7277,397.577,397.6994,346131.0
2021-06-04 14:20:00,422.34,422.4,422.31,422.31,334542.0,397.6994,397.7559,397.6712,397.6712,334542.0
2021-06-04 14:25:00,422.31,422.42,422.31,422.42,193692.0,397.6712,397.7748,397.6712,397.7748,193692.0
2021-06-04 14:30:00,422.42,422.6,422.4,422.53,519132.0,397.7748,397.9443,397.7559,397.8784,519132.0
2021-06-04 14:35:00,422.53,422.64,422.48,422.6,308655.0,397.8784,397.9819,397.8313,397.9443,308655.0
2021-06-04 14:40:00,422.61,422.64,422.54,422.63,272631.0,397.9537,397.9819,397.8878,397.9725,272631.0
2021-06-04 14:45:00,422.63,422.65,422.53,422.6,500754.0,397.9725,397.9914,397.8784,397.9443,500754.0
2021-06-04 14:50:00,422.6,422.6,422.47,422.56,314767.0,397.9443,397.9443,397.8219,397.9066,314767.0
2021-06-04 14:55:00,422.56,422.57,422.46,422.49,264716.0,397.9066,397.916,397.8124,397.8407,264716.0
2021-06-04 15:00:00,422.5,422.54,422.39,422.45,367870.0,397.8501,397.8878,397.7465,397.803,367870.0
2021-06-04 15:05:00,422.44,422.49,422.37,422.39,389434.0,397.7936,397.8407,397.7277,397.7465,389434.0
2021-06-04 15:10:00,422.4,422.5,422.34,422.38,338725.0,397.7559,397.8501,397.6994,397.7371,338725.0
2021-06-04 15:15:00,422.37,422.48,422.34,422.46,266733.0,397.7277,397.8313,397.6994,397.8124,266733.0
2021-06-04 15:20:00,422.46,422.51,422.41,422.48,368253.0,397.8124,397.8595,397.7654,397.8313,368253.0
2021-06-04 15:25:00,422.48,422.51,422.37,422.48,343391.0,397.8313,397.8595,397.7277,397.8313,343391.0
2021-06-04 15:30:00,422.47,422.51,422.36,422.49,465420.0,397.8219,397.8595,397.7183,397.8407,465420.0
2021-06-04 15:35:00,422.49,422.54,422.41,422.44,592360.0,397.8407,397.8878,397.7654,397.7936,592360.0
2021-06-04 15:40:00,422.44,422.64,422.37,422.63,938865.0,397.7936,397.9819,397.7277,397.9725,938865.0
2021-06-04 15:45:00,422.62,422.74,422.58,422.71,1367783.0,397.9631,398.0761,397.9254,398.0479,1367783.0
2021-06-04 15:50:00,422.71,422.92,422.61,422.81,2113537.0,398.0479,398.2456,397.9537,398.142,2113537.0
2021-06-04 15:55:00,422.8,422.82,422.46,422.57,4129092.0,398.1326,398.1514,397.8124,397.916,4129092.0
2021-06-07 09:30:00,422.59,422.72,422.45,422.62,1092997.0,397.9349,398.0573,397.803,397.9631,1092997.0
2021-06-07 09:35:00,422.61,422.78,422.47,422.51,602053.0,397.9537,398.1138,397.8219,397.8595,602053.0
2021-06-07 09:40:00,422.5,422.66,422.36,422.51,490623.0,397.8501,398.0008,397.7183,397.8595,490623.0
2021-06-07 09:45:00,422.51,422.59,422.37,422.53,589370.0,397.8595,397.9349,397.7277,397.8784,589370.0
2021-06-07 09:50:00,422.53,422.58,421.93,422.05,837623.0,397.8784,397.9254,397.3134,397.4264,837623.0
2021-06-07 09:55:00,422.04,422.28,422.04,422.19,401981.0,397.4169,397.6429,397.4169,397.5582,401981.0
2021-06-07 10:00:00,422.2,422.2,421.74,421.81,461910.0,397.5676,397.5676,397.1344,397.2004,461910.0
2021-06-07 10:05:00,421.81,422.03,421.77,421.85,344333.0,397.2004,397.4075,397.1627,397.238,344333.0
2021-06-07 10:10:00,421.84,421.97,421.66,421.74,354723.0,397.2286,397.351,397.0591,397.1344,354723.0
2021-06-07 10:15:00,421.74,421.74,421.49,421.49,508616.0,397.1344,397.1344,396.899,396.899,508616.0
2021-06-07 10:20:00,421.49,421.82,421.47,421.77,587109.0,396.899,397.2098,396.8802,397.1627,587109.0
2021-06-07 10:25:00,421.76,421.86,421.62,421.62,240802.0,397.1533,397.2474,397.0214,397.0214,240802.0
2021-06-07 10:30:00,421.61,421.68,421.48,421.52,370895.0,397.012,397.0779,396.8896,396.9273,370895.0
2021-06-07 10:35:00,421.51,421.69,421.49,421.56,380629.0,396.9179,397.0874,396.899,396.9649,380629.0
2021-06-07 10:40:00,421.56,421.63,421.5,421.56,233580.0,396.9649,397.0309,396.9084,396.9649,233580.0
2021-06-07 10:45:00,421.55,421.58,421.29,421.45,449258.0,396.9555,396.9838,396.7107,396.8614,449258.0
2021-06-07 10:50:00,421.45,421.59,421.37,421.53,373748.0,396.8614,396.9932,396.786,396.9367,373748.0
2021-06-07 10:55:00,421.52,421.74,421.52,421.73,544749.0,396.9273,397.1344,396.9273,397.125,544749.0
2021-06-07 11:00:00,421.73,421.8,421.57,421.64,499963.0,397.125,397.1909,396.9744,397.0403,499963.0
2021-06-07 11:05:00,421.63,421.73,421.55,421.68,417113.0,397.0309,397.125,396.9555,397.0779,417113.0
2021-06-07 11:10:00,421.68,421.91,421.65,421.84,374567.0,397.0779,397.2945,397.0497,397.2286,374567.0
2021-06-07 11:15:00,421.83,421.9,421.75,421.87,304861.0,397.2192,397.2851,397.1439,397.2569,304861.0
2021-06-07 11:20:00,421.86,421.89,421.54,421.63,435239.0,397.2474,397.2757,396.9461,397.0309,435239.0
2021-06-07 11:25:00,421.62,421.68,421.43,421.46,253517.0,397.0214,397.0779,396.8425,396.8708,253517.0
2021-06-07 11:30:00,421.46,421.49,421.3,421.33,447632.0,396.8708,396.899,396.7201,396.7484,447632.0
2021-06-07 11:35:00,421.33,421.45,421.29,421.34,368629.0,396.7484,396.8614,396.7107,396.7578,368629.0
2021-06-07 11:40:00,421.35,421.44,421.24,421.37,442088.0,396.7672,396.852,396.6636,396.786,442088.0
2021-06-07 11:45:00,421.36,421.45,421.29,421.33,369821.0,396.7766,396.8614,396.7107,396.7484,369821.0
2021-06-07 11:50:00,421.33,421.42,421.27,421.35,319475.0,396.7484,396.8331,396.6919,396.7672,319475.0
2021-06-07 11:55:00,421.36,421.54,421.31,421.52,305994.0,396.7766,396.9461,396.7295,396.9273,305994.0
2021-06-07 12:00:00,421.52,421.66,421.43,421.56,689217.0,396.9273,397.0591,396.8425,396.9649,689217.0
2021-06-07 12:05:00,421.57,421.73,421.56,421.69,248301.0,396.9744,397.125,396.9649,397.0874,248301.0
2021-06-07 12:10:00,421.69,421.82,421.69,421.79,274412.0,397.0874,397.2098,397.0874,397.1815,274412.0
2021-06-07 12:15:00,421.79,421.81,421.67,421.68,181553.0,397.1815,397.2004,397.0685,397.0779,181553.0
2021-06-07 12:20:00,421.68,421.71,421.64,421.64,115253.0,397.0779,397.1062,397.0403,397.0403,115253.0
2021-06-07 12:25:00,421.65,421.65,421.48,421.55,227138.0,397.0497,397.0497,396.8896,396.9555,227138.0
2021-06-07 12:30:00,421.54,421.63,421.48,421.58,204391.0,396.9461,397.0309,396.8896,396.9838,204391.0
2021-06-07 12:35:00,421.59,421.64,421.53,421.64,146920.0,396.9932,397.0403,396.9367,397.0403,146920.0
2021-06-07 12:40:00,421.63,421.73,421.6,421.68,147363.0,397.0309,397.125,397.0026,397.0779,147363.0
2021-06-07 12:45:00,421.68,421.71,421.62,421.71,108680.0,397.0779,397.1062,397.0214,397.1062,108680.0
2021-06-07 12:50:00,421.7,421.8,421.67,421.76,156688.0,397.0968,397.1909,397.0685,397.1533,156688.0
2021-06-07 12:55:00,421.76,421.77,421.67,421.67,110959.0,397.1533,397.1627,397.0685,397.0685,110959.0
2021-06-07 13:00:00,421.68,421.8,421.63,421.69,213515.0,397.0779,397.1909,397.0309,397.0874,213515.0
2021-06-07 13:05:00,421.68,421.71,421.53,421.57,175353.0,397.0779,397.1062,396.9367,396.9744,175353.0
2021-06-07 13:10:00,421.58,421.62,421.38,421.51,265583.0,396.9838,397.0214,396.7955,396.9179,265583.0
2021-06-07 13:15:00,421.5,421.64,421.43,421.58,225616.0,396.9084,397.0403,396.8425,396.9838,225616.0
2021-06-07 13:20:00,421.57,421.67,421.56,421.59,249984.0,396.9744,397.0685,396.9649,396.9932,249984.0
2021-06-07 13:25:00,421.59,421.65,421.45,421.5,316979.0,396.9932,397.0497,396.8614,396.9084,316979.0
2021-06-07 13:30:00,421.51,421.65,421.48,421.58,610876.0,396.9179,397.0497,396.8896,396.9838,610876.0
2021-06-07 13:35:00,421.58,421.61,421.43,421.48,181026.0,396.9838,397.012,396.8425,396.8896,181026.0
2021-06-07 13:40:00,421.48,421.51,421.36,421.42,241651.0,396.8896,396.9179,396.7766,396.8331,241651.0
2021-06-07 13:45:00,421.41,421.43,421.19,421.37,305434.0,396.8237,396.8425,396.6165,396.786,305434.0
2021-06-07 13:50:00,421.37,421.41,421.31,421.39,165185.0,396.786,396.8237,396.7295,396.8049,165185.0
2021-06-07 13:55:00,421.38,421.39,421.23,421.24,197995.0,396.7955,396.8049,396.6542,396.6636,197995.0
2021-06-07 14:00:00,421.24,421.36,421.2,421.29,236697.0,396.6636,396.7766,396.626,396.7107,236697.0
2021-06-07 14:05:00,421.28,421.49,421.26,421.49,244004.0,396.7013,396.899,396.6825,396.899,244004.0
2021-06-07 14:10:00,421.49,421.52,421.42,421.51,145433.0,396.899,396.9273,396.8331,396.9179,145433.0
2021-06-07 14:15:00,421.51,421.54,421.42,421.44,162188.0,396.9179,396.9461,396.8331,396.852,162188.0
2021-06-07 14:20:00,421.45,421.55,421.41,421.41,219190.0,396.8614,396.9555,396.8237,396.8237,219190.0
2021-06-07 14:25:00,421.42,421.53,421.38,421.5,175251.0,396.8331,396.9367,396.7955,396.9084,175251.0
2021-06-07 14:30:00,421.5,421.59,421.43,421.55,247888.0,396.9084,396.9932,396.8425,396.9555,247888.0
2021-06-07 14:35:00,421.55,421.63,421.5,421.61,247220.0,396.9555,397.0309,396.9084,397.012,247220.0
2021-06-07 14:40:00,421.6,421.67,421.56,421.63,229121.0,397.0026,397.0685,396.9649,397.0309,229121.0
2021-06-07 14:45:00,421.63,421.67,421.53,421.61,261596.0,397.0309,397.0685,396.9367,397.012,261596.0
2021-06-07 14:50:00,421.61,421.76,421.61,421.75,241338.0,397.012,397.1533,397.012,397.1439,241338.0
2021-06-07 14:55:00,421.74,421.97,421.71,421.83,618818.0,397.1344,397.351,397.1062,397.2192,618818.0
2021-06-07 15:00:00,421.82,421.99,421.8,421.98,271381.0,397.2098,397.3699,397.1909,397.3604,271381.0
2021-06-07 15:05:00,421.98,422.07,421.92,422.05,341144.0,397.3604,397.4452,397.3039,397.4264,341144.0
2021-06-07 15:10:00,422.06,422.09,421.94,422.04,457865.0,397.4358,397.464,397.3228,397.4169,457865.0
2021-06-07 15:15:00,422.05,422.14,421.99,422.13,331399.0,397.4264,397.5111,397.3699,397.5017,331399.0
2021-06-07 15:20:00,422.13,422.24,422.1,422.21,359556.0,397.5017,397.6053,397.4734,397.577,359556.0
2021-06-07 15:25:00,422.21,422.24,422.15,422.21,422027.0,397.577,397.6053,397.5205,397.577,422027.0
2021-06-07 15:30:00,422.21,422.26,422.08,422.1,485599.0,397.577,397.6241,397.4546,397.4734,485599.0
2021-06-07 15:35:00,422.1,422.11,421.85,421.85,440162.0,397.4734,397.4829,397.238,397.238,440162.0
2021-06-07 15:40:00,421.85,422.05,421.83,421.84,521834.0,397.238,397.4264,397.2192,397.2286,521834.0
2021-06-07 15:45:00,421.84,421.95,421.81,421.93,631515.0,397.2286,397.3322,397.2004,397.3134,631515.0
2021-06-07 15:50:00,421.93,422.36,421.92,422.31,2463558.0,397.3134,397.7183,397.3039,397.6712,2463558.0
2021-06-07 15:55:00,422.31,422.4,422.18,422.22,3318257.0,397.6712,397.7559,397.5488,397.5864,3318257.0
2021-06-08 09:30:00,423.24,423.25,422.69,422.71,1112650.0,398.5469,398.5563,398.029,398.0479,1112650.0
2021-06-08 09:35:00,422.71,422.81,422.56,422.73,668800.0,398.0479,398.142,397.9066,398.0667,668800.0
2021-06-08 09:40:00,422.72,422.88,422.65,422.74,633890.0,398.0573,398.2079,397.9914,398.0761,633890.0
2021-06-08 09:45:00,422.74,422.93,422.41,422.48,629891.0,398.0761,398.255,397.7654,397.8313,629891.0
2021-06-08 09:50:00,422.48,422.5,421.76,421.88,1292800.0,397.8313,397.8501,397.1533,397.2663,1292800.0
2021-06-08 09:55:00,421.88,421.99,421.64,421.77,598210.0,397.2663,397.3699,397.0403,397.1627,598210.0
2021-06-08 10:00:00,421.75,422.06,421.54,421.95,664372.0,397.1439,397.4358,396.9461,397.3322,664372.0
2021-06-08 10:05:00,421.96,422.13,421.86,422.08,381916.0,397.3416,397.5017,397.2474,397.4546,381916.0
2021-06-08 10:10:00,422.07,422.26,422.04,422.13,329131.0,397.4452,397.6241,397.4169,397.5017,329131.0
2021-06-08 10:15:00,422.14,422.16,421.88,422.0,360379.0,397.5111,397.5299,397.2663,397.3793,360379.0
2021-06-08 10:20:00,422.01,422.11,421.81,421.85,286753.0,397.3887,397.4829,397.2004,397.238,286753.0
2021-06-08 10:25:00,421.85,422.02,421.75,421.88,362276.0,397.238,397.3981,397.1439,397.2663,362276.0
2021-06-08 10:30:00,421.88,421.94,421.61,421.73,456448.0,397.2663,397.3228,397.012,397.125,456448.0
2021-06-08 10:35:00,421.73,421.81,421.62,421.68,469512.0,397.125,397.2004,397.0214,397.0779,469512.0
2021-06-08 10:40:00,421.68,422.15,421.67,422.06,674791.0,397.0779,397.5205,397.0685,397.4358,674791.0
2021-06-08 10:45:00,422.06,422.2,422.0,422.03,337092.0,397.4358,397.5676,397.3793,397.4075,337092.0
2021-06-08 10:50:00,422.04,422.24,421.9,421.93,310925.0,397.4169,397.6053,397.2851,397.3134,310925.0
2021-06-08 10:55:00,421.92,421.96,421.73,421.88,286653.0,397.3039,397.3416,397.125,397.2663,286653.0
2021-06-08 11:00:00,421.89,422.2,421.74,421.85,448150.0,397.2757,397.5676,397.1344,397.238,448150.0
2021-06-08 11:05:00,421.85,422.22,421.76,422.15,541266.0,397.238,397.5864,397.1533,397.5205,541266.0
2021-06-08 11:10:00,422.15,422.16,421.39,421.4,507743.0,397.5205,397.5299,396.8049,396.8143,507743.0
2021-06-08 11:15:00,421.4,421.61,421.03,421.04,658426.0,396.8143,397.012,396.4659,396.4753,658426.0
2021-06-08 11:20:00,421.04,421.05,420.32,420.63,1031996.0,396.4753,396.4847,395.7973,396.0892,1031996.0
2021-06-08 11:25:00,420.63,421.06,420.41,420.94,1039358.0,396.0892,396.4941,395.882,396.3811,1039358.0
2021-06-08 11:30:00,420.94,421.29,420.89,421.2,708064.0,396.3811,396.7107,396.334,396.626,708064.0
2021-06-08 11:35:00,421.19,421.27,420.93,421.26,555743.0,396.6165,396.6919,396.3717,396.6825,555743.0
2021-06-08 11:40:00,421.25,421.88,421.03,421.87,1112561.0,396.673,397.2663,396.4659,397.2569,1112561.0
2021-06-08 11:45:00,421.87,422.03,421.84,421.92,416328.0,397.2569,397.4075,397.2286,397.3039,416328.0
2021-06-08 11:50:00,421.93,422.06,421.75,421.94,417667.0,397.3134,397.4358,397.1439,397.3228,417667.0
2021-06-08 11:55:00,421.94,422.13,421.88,422.02,343229.0,397.3228,397.5017,397.2663,397.3981,343229.0
2021-06-08 12:00:00,422.03,422.19,421.92,422.15,321277.0,397.4075,397.5582,397.3039,397.5205,321277.0
2021-06-08 12:05:00,422.16,422.39,422.14,422.31,284930.0,397.5299,397.7465,397.5111,397.6712,284930.0
2021-06-08 12:10:00,422.31,422.43,422.19,422.42,204007.0,397.6712,397.7842,397.5582,397.7748,204007.0
2021-06-08 12:15:00,422.43,422.49,422.32,422.42,197222.0,397.7842,397.8407,397.6806,397.7748,197222.0
2021-06-08 12:20:00,422.43,422.46,422.21,422.31,284346.0,397.7842,397.8124,397.577,397.6712,284346.0
2021-06-08 12:25:00,422.31,422.47,422.15,422.46,295804.0,397.6712,397.8219,397.5205,397.8124,295804.0
2021-06-08 12:30:00,422.44,422.65,422.42,422.59,398454.0,397.7936,397.9914,397.7748,397.9349,398454.0
2021-06-08 12:35:00,422.59,422.62,422.43,422.45,147768.0,397.9349,397.9631,397.7842,397.803,147768.0
2021-06-08 12:40:00,422.46,422.55,422.4,422.51,262230.0,397.8124,397.8972,397.7559,397.8595,262230.0
2021-06-08 12:45:00,422.51,422.56,422.34,422.55,252358.0,397.8595,397.9066,397.6994,397.8972,252358.0
2021-06-08 12:50:00,422.54,422.62,422.48,422.48,212419.0,397.8878,397.9631,397.8313,397.8313,212419.0
2021-06-08 12:55:00,422.49,422.6,422.45,422.57,117211.0,397.8407,397.9443,397.803,397.916,117211.0
2021-06-08 13:00:00,422.57,422.62,422.5,422.61,148582.0,397.916,397.9631,397.8501,397.9537,148582.0
2021-06-08 13:05:00,422.6,422.62,422.5,422.61,134439.0,397.9443,397.9631,397.8501,397.9537,134439.0
2021-06-08 13:10:00,422.61,422.63,422.4,422.42,261903.0,397.9537,397.9725,397.7559,397.7748,261903.0
2021-06-08 13:15:00,422.41,422.49,422.32,422.36,230461.0,397.7654,397.8407,397.6806,397.7183,230461.0
2021-06-08 13:20:00,422.37,422.49,422.31,422.34,202739.0,397.7277,397.8407,397.6712,397.6994,202739.0
2021-06-08 13:25:00,422.34,422.41,422.23,422.23,164519.0,397.6994,397.7654,397.5959,397.5959,164519.0
2021-06-08 13:30:00,422.24,422.43,422.17,422.37,208292.0,397.6053,397.7842,397.5394,397.7277,208292.0
2021-06-08 13:35:00,422.37,422.5,422.32,422.44,186656.0,397.7277,397.8501,397.6806,397.7936,186656.0
2021-06-08 13:40:00,422.44,422.66,422.37,422.62,260931.0,397.7936,398.0008,397.7277,397.9631,260931.0
2021-06-08 13:45:00,422.62,422.62,422.43,422.47,128169.0,397.9631,397.9631,397.7842,397.8219,128169.0
2021-06-08 13:50:00,422.47,422.52,422.23,422.31,209103.0,397.8219,397.8689,397.5959,397.6712,209103.0
2021-06-08 13:55:00,422.3,422.31,422.2,422.23,181561.0,397.6618,397.6712,397.5676,397.5959,181561.0
2021-06-08 14:00:00,422.24,422.37,422.14,422.34,302218.0,397.6053,397.7277,397.5111,397.6994,302218.0
2021-06-08 14:05:00,422.33,422.45,422.32,422.43,187289.0,397.69,397.803,397.6806,397.7842,187289.0
2021-06-08 14:10:00,422.42,422.48,422.3,422.35,213562.0,397.7748,397.8313,397.6618,397.7089,213562.0
2021-06-08 14:15:00,422.35,422.45,422.29,422.34,210880.0,397.7089,397.803,397.6524,397.6994,210880.0
2021-06-08 14:20:00,422.34,422.51,422.28,422.49,168934.0,397.6994,397.8595,397.6429,397.8407,168934.0
2021-06-08 14:25:00,422.5,422.6,422.45,422.59,257687.0,397.8501,397.9443,397.803,397.9349,257687.0
2021-06-08 14:30:00,422.58,422.65,422.47,422.54,229110.0,397.9254,397.9914,397.8219,397.8878,229110.0
2021-06-08 14:35:00,422.55,422.55,422.43,422.49,186314.0,397.8972,397.8972,397.7842,397.8407,186314.0
2021-06-08 14:40:00,422.48,422.56,422.42,422.44,109777.0,397.8313,397.9066,397.7748,397.7936,109777.0
2021-06-08 14:45:00,422.44,422.58,422.37,422.56,159807.0,397.7936,397.9254,397.7277,397.9066,159807.0
2021-06-08 14:50:00,422.56,422.58,422.47,422.57,179079.0,397.9066,397.9254,397.8219,397.916,179079.0
2021-06-08 14:55:00,422.58,422.79,422.56,422.74,370886.0,397.9254,398.1232,397.9066,398.0761,370886.0
2021-06-08 15:00:00,422.75,422.9,422.73,422.87,299764.0,398.0855,398.2268,398.0667,398.1985,299764.0
2021-06-08 15:05:00,422.87,422.88,422.72,422.83,242054.0,398.1985,398.2079,398.0573,398.1609,242054.0
2021-06-08 15:10:00,422.83,422.89,422.75,422.85,301687.0,398.1609,398.2174,398.0855,398.1797,301687.0
2021-06-08 15:15:00,422.85,422.89,422.79,422.85,220310.0,398.1797,398.2174,398.1232,398.1797,220310.0
2021-06-08 15:20:00,422.84,422.94,422.66,422.72,456183.0,398.1703,398.2644,398.0008,398.0573,456183.0
2021-06-08 15:25:00,422.72,422.77,422.56,422.71,270312.0,398.0573,398.1044,397.9066,398.0479,270312.0
2021-06-08 15:30:00,422.71,422.79,422.62,422.63,409421.0,398.0479,398.1232,397.9631,397.9725,409421.0
2021-06-08 15:35:00,422.61,422.75,422.56,422.6,312256.0,397.9537,398.0855,397.9066,397.9443,312256.0
2021-06-08 15:40:00,422.59,422.67,422.46,422.57,950629.0,397.9349,398.0102,397.8124,397.916,950629.0
2021-06-08 15:45:00,422.56,422.57,422.39,422.42,646893.0,397.9066,397.916,397.7465,397.7748,646893.0
2021-06-08 15:50:00,422.43,422.75,422.42,422.55,1472545.0,397.7842,398.0855,397.7748,397.8972,1472545.0
2021-06-08 15:55:00,422.55,422.59,422.24,422.28,2558891.0,397.8972,397.9349,397.6053,397.6429,2558891.0
2021-06-09 09:30:00,423.18,423.26,422.85,422.88,956421.0,398.4904,398.5658,398.1797,398.2079,956421.0
2021-06-09 09:35:00,422.88,423.1,422.7,422.71,609560.0,398.2079,398.4151,398.0384,398.0479,609560.0
2021-06-09 09:40:00,422.71,422.95,422.5,422.85,572650.0,398.0479,398.2739,397.8501,398.1797,572650.0
2021-06-09 09:45:00,422.86,423.24,422.67,422.69,1071714.0,398.1891,398.5469,398.0102,398.029,1071714.0
2021-06-09 09:50:00,422.7,422.73,422.43,422.62,688696.0,398.0384,398.0667,397.7842,397.9631,688696.0
2021-06-09 09:55:00,422.62,422.87,422.61,422.83,568387.0,397.9631,398.1985,397.9537,398.1609,568387.0
2021-06-09 10:00:00,422.84,423.0,422.6,422.61,663191.0,398.1703,398.3209,397.9443,397.9537,663191.0
2021-06-09 10:05:00,422.62,422.77,422.52,422.57,333721.0,397.9631,398.1044,397.8689,397.916,333721.0
2021-06-09 10:10:00,422.56,422.62,422.46,422.5,382670.0,397.9066,397.9631,397.8124,397.8501,382670.0
2021-06-09 10:15:00,422.5,422.7,422.32,422.69,516929.0,397.8501,398.0384,397.6806,398.029,516929.0
2021-06-09 10:20:00,422.7,422.85,422.52,422.67,402597.0,398.0384,398.1797,397.8689,398.0102,402597.0
2021-06-09 10:25:00,422.65,422.92,422.6,422.9,357341.0,397.9914,398.2456,397.9443,398.2268,357341.0
2021-06-09 10:30:00,422.9,422.97,422.8,422.87,390782.0,398.2268,398.2927,398.1326,398.1985,390782.0
2021-06-09 10:35:00,422.88,422.95,422.75,422.92,292301.0,398.2079,398.2739,398.0855,398.2456,292301.0
2021-06-09 10:40:00,422.93,423.05,422.81,422.94,237676.0,398.255,398.368,398.142,398.2644,237676.0
2021-06-09 10:45:00,422.95,423.07,422.76,422.86,277256.0,398.2739,398.3869,398.0949,398.1891,277256.0
2021-06-09 10:50:00,422.85,422.92,422.7,422.85,246715.0,398.1797,398.2456,398.0384,398.1797,246715.0
2021-06-09 10:55:00,422.84,422.99,422.8,422.84,246087.0,398.1703,398.3115,398.1326,398.1703,246087.0
2021-06-09 11:00:00,422.83,423.04,422.79,423.02,336803.0,398.1609,398.3586,398.1232,398.3398,336803.0
2021-06-09 11:05:00,423.02,423.05,422.91,422.99,178568.0,398.3398,398.368,398.2362,398.3115,178568.0
2021-06-09 11:10:00,423.0,423.02,422.87,422.9,186762.0,398.3209,398.3398,398.1985,398.2268,186762.0
2021-06-09 11:15:00,422.9,423.1,422.85,423.06,278296.0,398.2268,398.4151,398.1797,398.3774,278296.0
2021-06-09 11:20:00,423.06,423.12,422.93,422.98,207821.0,398.3774,398.4339,398.255,398.3021,207821.0
2021-06-09 11:25:00,422.98,423.01,422.8,422.93,293054.0,398.3021,398.3304,398.1326,398.255,293054.0
2021-06-09 11:30:00,422.94,422.96,422.68,422.78,207035.0,398.2644,398.2833,398.0196,398.1138,207035.0
2021-06-09 11:35:00,422.78,422.78,422.63,422.75,223380.0,398.1138,398.1138,397.9725,398.0855,223380.0
2021-06-09 11:40:00,422.75,422.79,422.69,422.72,172490.0,398.0855,398.1232,398.029,398.0573,172490.0
2021-06-09 11:45:00,422.72,422.82,422.67,422.76,293891.0,398.0573,398.1514,398.0102,398.0949,293891.0
2021-06-09 11:50:00,422.75,422.8,422.5,422.51,409279.0,398.0855,398.1326,397.8501,397.8595,409279.0
2021-06-09 11:55:00,422.52,422.56,422.21,422.48,442252.0,397.8689,397.9066,397.577,397.8313,442252.0
2021-06-09 12:00:00,422.47,422.57,422.39,422.53,196055.0,397.8219,397.916,397.7465,397.8784,196055.0
2021-06-09 12:05:00,422.53,422.58,422.44,422.55,187842.0,397.8784,397.9254,397.7936,397.8972,187842.0
2021-06-09 12:10:00,422.55,422.56,422.46,422.55,175115.0,397.8972,397.9066,397.8124,397.8972,175115.0
2021-06-09 12:15:00,422.54,422.54,422.39,422.47,214264.0,397.8878,397.8878,397.7465,397.8219,214264.0
2021-06-09 12:20:00,422.48,422.63,422.47,422.58,150893.0,397.8313,397.9725,397.8219,397.9254,150893.0
2021-06-09 12:25:00,422.59,422.68,422.56,422.65,189389.0,397.9349,398.0196,397.9066,397.9914,189389.0
2021-06-09 12:30:00,422.66,422.73,422.62,422.72,112113.0,398.0008,398.0667,397.9631,398.0573,112113.0
2021-06-09 12:35:00,422.72,422.77,422.67,422.74,171172.0,398.0573,398.1044,398.0102,398.0761,171172.0
2021-06-09 12:40:00,422.73,422.78,422.7,422.71,160394.0,398.0667,398.1138,398.0384,398.0479,160394.0
2021-06-09 12:45:00,422.71,422.75,422.66,422.69,111122.0,398.0479,398.0855,398.0008,398.029,111122.0
2021-06-09 12:50:00,422.69,422.8,422.67,422.74,177737.0,398.029,398.1326,398.0102,398.0761,177737.0
2021-06-09 12:55:00,422.73,422.78,422.69,422.74,185250.0,398.0667,398.1138,398.029,398.0761,185250.0
2021-06-09 13:00:00,422.75,422.89,422.73,422.83,202047.0,398.0855,398.2174,398.0667,398.1609,202047.0
2021-06-09 13:05:00,422.83,422.85,422.71,422.79,132029.0,398.1609,398.1797,398.0479,398.1232,132029.0
2021-06-09 13:10:00,422.8,422.8,422.68,422.69,136577.0,398.1326,398.1326,398.0196,398.029,136577.0
2021-06-09 13:15:00,422.69,422.93,422.65,422.85,245302.0,398.029,398.255,397.9914,398.1797,245302.0
2021-06-09 13:20:00,422.86,422.98,422.85,422.9,226257.0,398.1891,398.3021,398.1797,398.2268,226257.0
2021-06-09 13:25:00,422.89,422.93,422.83,422.85,163163.0,398.2174,398.255,398.1609,398.1797,163163.0
2021-06-09 13:30:00,422.84,422.9,422.74,422.89,179463.0,398.1703,398.2268,398.0761,398.2174,179463.0
2021-06-09 13:35:00,422.9,422.9,422.65,422.73,287661.0,398.2268,398.2268,397.9914,398.0667,287661.0
2021-06-09 13:40:00,422.73,422.74,422.52,422.65,251652.0,398.0667,398.0761,397.8689,397.9914,251652.0
2021-06-09 13:45:00,422.64,422.72,422.6,422.72,157244.0,397.9819,398.0573,397.9443,398.0573,157244.0
2021-06-09 13:50:00,422.72,422.77,422.65,422.71,235557.0,398.0573,398.1044,397.9914,398.0479,235557.0
2021-06-09 13:55:00,422.71,422.79,422.61,422.64,290349.0,398.0479,398.1232,397.9537,397.9819,290349.0
2021-06-09 14:00:00,422.65,422.84,422.64,422.72,275211.0,397.9914,398.1703,397.9819,398.0573,275211.0
2021-06-09 14:05:00,422.71,422.77,422.52,422.54,291405.0,398.0479,398.1044,397.8689,397.8878,291405.0
2021-06-09 14:10:00,422.53,422.67,422.53,422.62,172754.0,397.8784,398.0102,397.8784,397.9631,172754.0
2021-06-09 14:15:00,422.61,422.67,422.54,422.56,242372.0,397.9537,398.0102,397.8878,397.9066,242372.0
2021-06-09 14:20:00,422.57,422.71,422.52,422.64,254376.0,397.916,398.0479,397.8689,397.9819,254376.0
2021-06-09 14:25:00,422.64,422.85,422.6,422.81,284047.0,397.9819,398.1797,397.9443,398.142,284047.0
2021-06-09 14:30:00,422.81,422.88,422.76,422.79,262311.0,398.142,398.2079,398.0949,398.1232,262311.0
2021-06-09 14:35:00,422.79,422.84,422.58,422.61,456326.0,398.1232,398.1703,397.9254,397.9537,456326.0
2021-06-09 14:40:00,422.61,422.67,422.53,422.54,237799.0,397.9537,398.0102,397.8784,397.8878,237799.0
2021-06-09 14:45:00,422.55,422.61,422.43,422.46,292418.0,397.8972,397.9537,397.7842,397.8124,292418.0
2021-06-09 14:50:00,422.45,422.49,422.36,422.44,334756.0,397.803,397.8407,397.7183,397.7936,334756.0
2021-06-09 14:55:00,422.43,422.55,422.38,422.43,315945.0,397.7842,397.8972,397.7371,397.7842,315945.0
2021-06-09 15:00:00,422.43,422.44,422.29,422.35,341655.0,397.7842,397.7936,397.6524,397.7089,341655.0
2021-06-09 15:05:00,422.35,422.42,422.21,422.27,324329.0,397.7089,397.7748,397.577,397.6335,324329.0
2021-06-09 15:10:00,422.27,422.37,422.24,422.27,270516.0,397.6335,397.7277,397.6053,397.6335,270516.0
2021-06-09 15:15:00,422.28,422.39,422.27,422.29,339060.0,397.6429,397.7465,397.6335,397.6524,339060.0
2021-06-09 15:20:00,422.3,422.37,422.09,422.15,441289.0,397.6618,397.7277,397.464,397.5205,441289.0
2021-06-09 15:25:00,422.15,422.17,421.81,421.83,500068.0,397.5205,397.5394,397.2004,397.2192,500068.0
2021-06-09 15:30:00,421.83,422.06,421.7,421.94,917431.0,397.2192,397.4358,397.0968,397.3228,917431.0
2021-06-09 15:35:00,421.94,421.99,421.84,421.9,491153.0,397.3228,397.3699,397.2286,397.2851,491153.0
2021-06-09 15:40:00,421.9,421.94,421.59,421.63,889532.0,397.2851,397.3228,396.9932,397.0309,889532.0
2021-06-09 15:45:00,421.63,421.84,421.58,421.68,1075095.0,397.0309,397.2286,396.9838,397.0779,1075095.0
2021-06-09 15:50:00,421.68,421.93,421.55,421.75,1453414.0,397.0779,397.3134,396.9555,397.1439,1453414.0
2021-06-09 15:55:00,421.75,421.85,421.41,421.62,2557239.0,397.1439,397.238,396.8237,397.0214,2557239.0
2021-06-10 09:30:00,422.96,423.84,422.94,423.73,1505832.0,398.2833,399.1119,398.2644,399.0083,1505832.0
2021-06-10 09:35:00,423.72,424.33,423.71,424.33,1155022.0,398.9989,399.5733,398.9895,399.5733,1155022.0
2021-06-10 09:40:00,424.33,424.5,424.01,424.12,812948.0,399.5733,399.7334,399.272,399.3756,812948.0
2021-06-10 09:45:00,424.11,424.42,424.1,424.32,637274.0,399.3662,399.6581,399.3568,399.5639,637274.0
2021-06-10 09:50:00,424.32,424.51,424.23,424.5,545394.0,399.5639,399.7428,399.4792,399.7334,545394.0
2021-06-10 09:55:00,424.49,424.52,424.15,424.25,578778.0,399.724,399.7523,399.4038,399.498,578778.0
2021-06-10 10:00:00,424.25,424.63,424.24,424.41,653284.0,399.498,399.8558,399.4886,399.6487,653284.0
2021-06-10 10:05:00,424.42,424.48,423.99,424.02,471739.0,399.6581,399.7146,399.2532,399.2814,471739.0
2021-06-10 10:10:00,424.03,424.08,423.71,423.81,651816.0,399.2908,399.3379,398.9895,399.0837,651816.0
2021-06-10 10:15:00,423.81,424.05,423.76,423.94,385129.0,399.0837,399.3097,399.0366,399.2061,385129.0
2021-06-10 10:20:00,423.93,423.98,423.6,423.82,430661.0,399.1967,399.2438,398.8859,399.0931,430661.0
2021-06-10 10:25:00,423.82,423.9,423.65,423.75,330648.0,399.0931,399.1684,398.933,399.0272,330648.0
2021-06-10 10:30:00,423.76,423.9,423.63,423.67,394301.0,399.0366,399.1684,398.9142,398.9518,394301.0
2021-06-10 10:35:00,423.66,423.77,423.14,423.14,659886.0,398.9424,399.046,398.4528,398.4528,659886.0
2021-06-10 10:40:00,423.14,423.21,422.95,422.99,617722.0,398.4528,398.5187,398.2739,398.3115,617722.0
2021-06-10 10:45:00,422.99,422.99,422.28,422.32,956730.0,398.3115,398.3115,397.6429,397.6806,956730.0
2021-06-10 10:50:00,422.33,422.45,421.74,421.74,1060178.0,397.69,397.803,397.1344,397.1344,1060178.0
2021-06-10 10:55:00,421.73,422.48,421.55,422.47,1219403.0,397.125,397.8313,396.9555,397.8219,1219403.0
2021-06-10 11:00:00,422.46,422.61,422.13,422.49,725406.0,397.8124,397.9537,397.5017,397.8407,725406.0
2021-06-10 11:05:00,422.49,422.65,422.19,422.62,445402.0,397.8407,397.9914,397.5582,397.9631,445402.0
2021-06-10 11:10:00,422.63,422.78,422.47,422.73,374111.0,397.9725,398.1138,397.8219,398.0667,374111.0
2021-06-10 11:15:00,422.73,422.95,422.68,422.94,342366.0,398.0667,398.2739,398.0196,398.2644,342366.0
2021-06-10 11:20:00,422.94,423.12,422.81,423.11,352737.0,398.2644,398.4339,398.142,398.4245,352737.0
2021-06-10 11:25:00,423.1,423.24,423.06,423.2,416950.0,398.4151,398.5469,398.3774,398.5093,416950.0
2021-06-10 11:30:00,423.21,423.31,423.19,423.24,331722.0,398.5187,398.6128,398.4999,398.5469,331722.0
2021-06-10 11:35:00,423.25,423.43,423.23,423.3,259291.0,398.5563,398.7258,398.5375,398.6034,259291.0
2021-06-10 11:40:00,423.3,423.41,422.87,423.16,497421.0,398.6034,398.707,398.1985,398.4716,497421.0
2021-06-10 11:45:00,423.16,423.47,423.14,423.41,309855.0,398.4716,398.7635,398.4528,398.707,309855.0
2021-06-10 11:50:00,423.42,423.52,423.25,423.34,194920.0,398.7164,398.8106,398.5563,398.6411,194920.0
2021-06-10 11:55:00,423.35,423.47,423.33,423.46,163880.0,398.6505,398.7635,398.6317,398.7541,163880.0
2021-06-10 12:00:00,423.47,423.6,423.37,423.48,253803.0,398.7635,398.8859,398.6693,398.7729,253803.0
2021-06-10 12:05:00,423.49,423.59,423.13,423.33,308077.0,398.7823,398.8765,398.4434,398.6317,308077.0
2021-06-10 12:10:00,423.34,423.43,423.1,423.25,455980.0,398.6411,398.7258,398.4151,398.5563,455980.0
2021-06-10 12:15:00,423.27,423.49,423.25,423.43,256339.0,398.5752,398.7823,398.5563,398.7258,256339.0
2021-06-10 12:20:00,423.42,423.51,423.24,423.3,262480.0,398.7164,398.8012,398.5469,398.6034,262480.0
2021-06-10 12:25:00,423.31,423.41,423.22,423.26,187616.0,398.6128,398.707,398.5281,398.5658,187616.0
2021-06-10 12:30:00,423.27,423.58,423.27,423.53,291152.0,398.5752,398.8671,398.5752,398.82,291152.0
2021-06-10 12:35:00,423.53,423.84,423.45,423.79,354269.0,398.82,399.1119,398.7447,399.0648,354269.0
2021-06-10 12:40:00,423.8,423.83,423.72,423.81,330240.0,399.0743,399.1025,398.9989,399.0837,330240.0
2021-06-10 12:45:00,423.81,423.87,423.74,423.87,200469.0,399.0837,399.1402,399.0178,399.1402,200469.0
2021-06-10 12:50:00,423.87,423.9,423.75,423.87,179830.0,399.1402,399.1684,399.0272,399.1402,179830.0
2021-06-10 12:55:00,423.87,423.92,423.8,423.91,177824.0,399.1402,399.1873,399.0743,399.1778,177824.0
2021-06-10 13:00:00,423.9,423.98,423.69,423.9,338842.0,399.1684,399.2438,398.9707,399.1684,338842.0
2021-06-10 13:05:00,423.9,424.05,423.9,423.99,248820.0,399.1684,399.3097,399.1684,399.2532,248820.0
2021-06-10 13:10:00,424.0,424.05,423.93,423.98,236757.0,399.2626,399.3097,399.1967,399.2438,236757.0
2021-06-10 13:15:00,423.98,424.04,423.86,423.96,170570.0,399.2438,399.3003,399.1308,399.2249,170570.0
2021-06-10 13:20:00,423.95,424.02,423.86,423.89,181449.0,399.2155,399.2814,399.1308,399.159,181449.0
2021-06-10 13:25:00,423.89,423.9,423.71,423.74,176516.0,399.159,399.1684,398.9895,399.0178,176516.0
2021-06-10 13:30:00,423.75,423.8,423.52,423.73,300042.0,399.0272,399.0743,398.8106,399.0083,300042.0
2021-06-10 13:35:00,423.73,423.79,423.58,423.77,183222.0,399.0083,399.0648,398.8671,399.046,183222.0
2021-06-10 13:40:00,423.76,423.88,423.76,423.83,179550.0,399.0366,399.1496,399.0366,399.1025,179550.0
2021-06-10 13:45:00,423.84,423.93,423.82,423.85,153250.0,399.1119,399.1967,399.0931,399.1213,153250.0
2021-06-10 13:50:00,423.85,423.97,423.82,423.96,313018.0,399.1213,399.2343,399.0931,399.2249,313018.0
2021-06-10 13:55:00,423.96,424.09,423.96,424.08,398887.0,399.2249,399.3473,399.2249,399.3379,398887.0
2021-06-10 14:00:00,424.08,424.1,423.97,424.01,312968.0,399.3379,399.3568,399.2343,399.272,312968.0
2021-06-10 14:05:00,424.02,424.1,423.97,423.97,195197.0,399.2814,399.3568,399.2343,399.2343,195197.0
2021-06-10 14:10:00,423.98,424.04,423.87,423.94,180202.0,399.2438,399.3003,399.1402,399.2061,180202.0
2021-06-10 14:15:00,423.95,424.04,423.87,423.93,231756.0,399.2155,399.3003,399.1402,399.1967,231756.0
2021-06-10 14:20:00,423.91,423.96,423.72,423.73,378337.0,399.1778,399.2249,398.9989,399.0083,378337.0
2021-06-10 14:25:00,423.72,423.79,423.64,423.67,247955.0,398.9989,399.0648,398.9236,398.9518,247955.0
2021-06-10 14:30:00,423.68,423.78,423.63,423.75,147088.0,398.9613,399.0554,398.9142,399.0272,147088.0
2021-06-10 14:35:00,423.75,423.79,423.57,423.58,244957.0,399.0272,399.0648,398.8577,398.8671,244957.0
2021-06-10 14:40:00,423.6,423.72,423.59,423.62,170941.0,398.8859,398.9989,398.8765,398.9048,170941.0
2021-06-10 14:45:00,423.61,423.7,423.38,423.66,359626.0,398.8953,398.9801,398.6788,398.9424,359626.0
2021-06-10 14:50:00,423.67,423.84,423.64,423.79,252149.0,398.9518,399.1119,398.9236,399.0648,252149.0
2021-06-10 14:55:00,423.78,423.85,423.75,423.8,196760.0,399.0554,399.1213,399.0272,399.0743,196760.0
2021-06-10 15:00:00,423.79,423.83,423.46,423.47,312989.0,399.0648,399.1025,398.7541,398.7635,312989.0
2021-06-10 15:05:00,423.47,423.68,423.35,423.65,240633.0,398.7635,398.9613,398.6505,398.933,240633.0
2021-06-10 15:10:00,423.66,423.71,423.56,423.59,198094.0,398.9424,398.9895,398.8483,398.8765,198094.0
2021-06-10 15:15:00,423.59,423.67,423.54,423.57,214725.0,398.8765,398.9518,398.8294,398.8577,214725.0
2021-06-10 15:20:00,423.57,423.65,423.49,423.53,445257.0,398.8577,398.933,398.7823,398.82,445257.0
2021-06-10 15:25:00,423.53,423.58,423.35,423.5,473624.0,398.82,398.8671,398.6505,398.7918,473624.0
2021-06-10 15:30:00,423.49,423.67,423.27,423.36,646826.0,398.7823,398.9518,398.5752,398.6599,646826.0
2021-06-10 15:35:00,423.37,423.53,423.26,423.46,613778.0,398.6693,398.82,398.5658,398.7541,613778.0
2021-06-10 15:40:00,423.47,423.51,423.33,423.34,528812.0,398.7635,398.8012,398.6317,398.6411,528812.0
2021-06-10 15:45:00,423.34,423.38,423.17,423.24,765439.0,398.6411,398.6788,398.481,398.5469,765439.0
2021-06-10 15:50:00,423.24,423.73,423.23,423.51,1604257.0,398.5469,399.0083,398.5375,398.8012,1604257.0
2021-06-10 15:55:00,423.51,423.71,423.37,423.59,2777469.0,398.8012,398.9895,398.6693,398.8765,2777469.0
2021-06-11 09:30:00,424.19,424.42,423.89,424.21,1004362.0,399.4415,399.6581,399.159,399.4603,1004362.0
2021-06-11 09:35:00,424.2,424.42,424.04,424.1,575648.0,399.4509,399.6581,399.3003,399.3568,575648.0
2021-06-11 09:40:00,424.09,424.41,424.04,424.14,434053.0,399.3473,399.6487,399.3003,399.3944,434053.0
2021-06-11 09:45:00,424.15,424.31,424.04,424.05,507540.0,399.4038,399.5545,399.3003,399.3097,507540.0
2021-06-11 09:50:00,424.05,424.32,424.0,424.24,386106.0,399.3097,399.5639,399.2626,399.4886,386106.0
2021-06-11 09:55:00,424.23,424.24,423.79,423.98,508440.0,399.4792,399.4886,399.0648,399.2438,508440.0
2021-06-11 10:00:00,423.97,424.26,423.86,424.06,546672.0,399.2343,399.5074,399.1308,399.3191,546672.0
2021-06-11 10:05:00,424.05,424.15,423.92,424.0,373982.0,399.3097,399.4038,399.1873,399.2626,373982.0
2021-06-11 10:10:00,423.99,424.04,423.72,423.92,386999.0,399.2532,399.3003,398.9989,399.1873,386999.0
2021-06-11 10:15:00,423.92,423.92,423.68,423.79,500796.0,399.1873,399.1873,398.9613,399.0648,500796.0
2021-06-11 10:20:00,423.79,423.8,423.47,423.54,442263.0,399.0648,399.0743,398.7635,398.8294,442263.0
2021-06-11 10:25:00,423.52,423.72,423.44,423.65,440174.0,398.8106,398.9989,398.7353,398.933,440174.0
2021-06-11 10:30:00,423.66,423.69,423.47,423.5,363074.0,398.9424,398.9707,398.7635,398.7918,363074.0
2021-06-11 10:35:00,423.51,423.6,423.23,423.32,633189.0,398.8012,398.8859,398.5375,398.6223,633189.0
2021-06-11 10:40:00,423.33,423.49,423.31,423.35,375704.0,398.6317,398.7823,398.6128,398.6505,375704.0
2021-06-11 10:45:00,423.35,423.42,423.23,423.25,313764.0,398.6505,398.7164,398.5375,398.5563,313764.0
2021-06-11 10:50:00,423.26,423.51,423.22,423.48,435477.0,398.5658,398.8012,398.5281,398.7729,435477.0
2021-06-11 10:55:00,423.49,423.53,423.29,423.37,232889.0,398.7823,398.82,398.594,398.6693,232889.0
2021-06-11 11:00:00,423.35,423.39,423.02,423.09,415844.0,398.6505,398.6882,398.3398,398.4057,415844.0
2021-06-11 11:05:00,423.08,423.47,423.04,423.45,312756.0,398.3963,398.7635,398.3586,398.7447,312756.0
2021-06-11 11:10:00,423.44,423.47,423.31,423.38,216172.0,398.7353,398.7635,398.6128,398.6788,216172.0
2021-06-11 11:15:00,423.38,423.39,423.24,423.26,160147.0,398.6788,398.6882,398.5469,398.5658,160147.0
2021-06-11 11:20:00,423.26,423.4,423.25,423.39,195108.0,398.5658,398.6976,398.5563,398.6882,195108.0
2021-06-11 11:25:00,423.4,423.53,423.29,423.52,515295.0,398.6976,398.82,398.594,398.8106,515295.0
2021-06-11 11:30:00,423.53,423.62,423.46,423.53,264397.0,398.82,398.9048,398.7541,398.82,264397.0
2021-06-11 11:35:00,423.54,423.59,423.5,423.56,190432.0,398.8294,398.8765,398.7918,398.8483,190432.0
2021-06-11 11:40:00,423.55,423.56,423.32,423.41,339633.0,398.8388,398.8483,398.6223,398.707,339633.0
2021-06-11 11:45:00,423.42,423.62,423.4,423.49,201730.0,398.7164,398.9048,398.6976,398.7823,201730.0
2021-06-11 11:50:00,423.49,423.51,423.32,423.35,200135.0,398.7823,398.8012,398.6223,398.6505,200135.0
2021-06-11 11:55:00,423.35,423.39,423.26,423.36,173465.0,398.6505,398.6882,398.5658,398.6599,173465.0
2021-06-11 12:00:00,423.36,423.46,423.32,423.4,147453.0,398.6599,398.7541,398.6223,398.6976,147453.0
2021-06-11 12:05:00,423.4,423.45,423.18,423.21,188005.0,398.6976,398.7447,398.4904,398.5187,188005.0
2021-06-11 12:10:00,423.21,423.27,423.13,423.24,243177.0,398.5187,398.5752,398.4434,398.5469,243177.0
2021-06-11 12:15:00,423.25,423.32,423.12,423.17,243549.0,398.5563,398.6223,398.4339,398.481,243549.0
2021-06-11 12:20:00,423.17,423.19,423.02,423.06,229614.0,398.481,398.4999,398.3398,398.3774,229614.0
2021-06-11 12:25:00,423.07,423.08,422.96,423.01,315146.0,398.3869,398.3963,398.2833,398.3304,315146.0
2021-06-11 12:30:00,423.0,423.09,422.97,423.02,231508.0,398.3209,398.4057,398.2927,398.3398,231508.0
2021-06-11 12:35:00,423.02,423.03,422.87,422.91,237491.0,398.3398,398.3492,398.1985,398.2362,237491.0
2021-06-11 12:40:00,422.91,422.99,422.82,422.95,273743.0,398.2362,398.3115,398.1514,398.2739,273743.0
2021-06-11 12:45:00,422.96,423.12,422.95,423.05,334159.0,398.2833,398.4339,398.2739,398.368,334159.0
2021-06-11 12:50:00,423.05,423.19,423.01,423.18,160404.0,398.368,398.4999,398.3304,398.4904,160404.0
2021-06-11 12:55:00,423.18,423.23,423.11,423.19,118041.0,398.4904,398.5375,398.4245,398.4999,118041.0
2021-06-11 13:00:00,423.18,423.21,423.02,423.11,339110.0,398.4904,398.5187,398.3398,398.4245,339110.0
2021-06-11 13:05:00,423.12,423.19,423.06,423.16,157714.0,398.4339,398.4999,398.3774,398.4716,157714.0
2021-06-11 13:10:00,423.16,423.19,423.12,423.17,135327.0,398.4716,398.4999,398.4339,398.481,135327.0
2021-06-11 13:15:00,423.16,423.24,423.13,423.22,158016.0,398.4716,398.5469,398.4434,398.5281,158016.0
2021-06-11 13:20:00,423.21,423.31,423.2,423.29,180528.0,398.5187,398.6128,398.5093,398.594,180528.0
2021-06-11 13:25:00,423.28,423.3,423.23,423.24,153646.0,398.5846,398.6034,398.5375,398.5469,153646.0
2021-06-11 13:30:00,423.25,423.35,423.23,423.28,188256.0,398.5563,398.6505,398.5375,398.5846,188256.0
2021-06-11 13:35:00,423.29,423.34,423.25,423.31,140688.0,398.594,398.6411,398.5563,398.6128,140688.0
2021-06-11 13:40:00,423.31,423.37,423.3,423.35,123676.0,398.6128,398.6693,398.6034,398.6505,123676.0
2021-06-11 13:45:00,423.34,423.49,423.34,423.45,177607.0,398.6411,398.7823,398.6411,398.7447,177607.0
2021-06-11 13:50:00,423.46,423.51,423.44,423.47,118501.0,398.7541,398.8012,398.7353,398.7635,118501.0
2021-06-11 13:55:00,423.47,423.54,423.44,423.48,284133.0,398.7635,398.8294,398.7353,398.7729,284133.0
2021-06-11 14:00:00,423.49,423.7,423.48,423.65,350017.0,398.7823,398.9801,398.7729,398.933,350017.0
2021-06-11 14:05:00,423.65,423.72,423.64,423.72,174796.0,398.933,398.9989,398.9236,398.9989,174796.0
2021-06-11 14:10:00,423.72,423.74,423.67,423.74,122204.0,398.9989,399.0178,398.9518,399.0178,122204.0
2021-06-11 14:15:00,423.74,423.74,423.57,423.61,427627.0,399.0178,399.0178,398.8577,398.8953,427627.0
2021-06-11 14:20:00,423.61,423.67,423.58,423.64,113420.0,398.8953,398.9518,398.8671,398.9236,113420.0
2021-06-11 14:25:00,423.64,423.77,423.64,423.75,185743.0,398.9236,399.046,398.9236,399.0272,185743.0
2021-06-11 14:30:00,423.75,423.84,423.74,423.83,247174.0,399.0272,399.1119,399.0178,399.1025,247174.0
2021-06-11 14:35:00,423.83,423.85,423.76,423.84,184541.0,399.1025,399.1213,399.0366,399.1119,184541.0
2021-06-11 14:40:00,423.83,423.84,423.74,423.77,190019.0,399.1025,399.1119,399.0178,399.046,190019.0
2021-06-11 14:45:00,423.76,423.79,423.73,423.77,189438.0,399.0366,399.0648,399.0083,399.046,189438.0
2021-06-11 14:50:00,423.77,423.78,423.57,423.61,257584.0,399.046,399.0554,398.8577,398.8953,257584.0
2021-06-11 14:55:00,423.62,423.79,423.62,423.77,145244.0,398.9048,399.0648,398.9048,399.046,145244.0
2021-06-11 15:00:00,423.78,423.79,423.61,423.63,251974.0,399.0554,399.0648,398.8953,398.9142,251974.0
2021-06-11 15:05:00,423.63,423.69,423.56,423.63,176376.0,398.9142,398.9707,398.8483,398.9142,176376.0
2021-06-11 15:10:00,423.63,423.72,423.47,423.48,276637.0,398.9142,398.9989,398.7635,398.7729,276637.0
2021-06-11 15:15:00,423.49,423.69,423.49,423.67,157273.0,398.7823,398.9707,398.7823,398.9518,157273.0
2021-06-11 15:20:00,423.68,423.68,423.51,423.56,249882.0,398.9613,398.9613,398.8012,398.8483,249882.0
2021-06-11 15:25:00,423.56,423.6,423.49,423.55,192840.0,398.8483,398.8859,398.7823,398.8388,192840.0
2021-06-11 15:30:00,423.55,423.61,423.48,423.6,333234.0,398.8388,398.8953,398.7729,398.8859,333234.0
2021-06-11 15:35:00,423.6,423.64,423.51,423.59,254155.0,398.8859,398.9236,398.8012,398.8765,254155.0
2021-06-11 15:40:00,423.59,423.69,423.41,423.67,745677.0,398.8765,398.9707,398.707,398.9518,745677.0
2021-06-11 15:45:00,423.67,423.74,423.62,423.71,533207.0,398.9518,399.0178,398.9048,398.9895,533207.0
2021-06-11 15:50:00,423.7,424.03,423.7,424.0,1454363.0,398.9801,399.2908,398.9801,399.2626,1454363.0
2021-06-11 15:55:00,424.0,424.41,423.94,424.32,3779055.0,399.2626,399.6487,399.2061,399.5639,3779055.0
2021-06-14 09:30:00,424.43,424.45,423.68,423.77,905178.0,399.6675,399.6863,398.9613,399.046,905178.0
2021-06-14 09:35:00,423.77,423.9,423.7,423.83,433849.0,399.046,399.1684,398.9801,399.1025,433849.0
2021-06-14 09:40:00,423.84,424.04,423.81,423.93,405820.0,399.1119,399.3003,399.0837,399.1967,405820.0
2021-06-14 09:45:00,423.93,424.26,423.9,424.12,435228.0,399.1967,399.5074,399.1684,399.3756,435228.0
2021-06-14 09:50:00,424.12,424.15,423.7,423.9,474273.0,399.3756,399.4038,398.9801,399.1684,474273.0
2021-06-14 09:55:00,423.89,423.97,423.84,423.93,318256.0,399.159,399.2343,399.1119,399.1967,318256.0
2021-06-14 10:00:00,423.93,424.01,423.49,423.64,553781.0,399.1967,399.272,398.7823,398.9236,553781.0
2021-06-14 10:05:00,423.65,423.72,423.37,423.56,368466.0,398.933,398.9989,398.6693,398.8483,368466.0
2021-06-14 10:10:00,423.56,423.58,423.35,423.54,291489.0,398.8483,398.8671,398.6505,398.8294,291489.0
2021-06-14 10:15:00,423.53,423.65,423.48,423.57,333285.0,398.82,398.933,398.7729,398.8577,333285.0
2021-06-14 10:20:00,423.56,423.71,423.5,423.56,235660.0,398.8483,398.9895,398.7918,398.8483,235660.0
2021-06-14 10:25:00,423.56,423.61,423.44,423.54,256771.0,398.8483,398.8953,398.7353,398.8294,256771.0
2021-06-14 10:30:00,423.54,423.62,423.4,423.46,328846.0,398.8294,398.9048,398.6976,398.7541,328846.0
2021-06-14 10:35:00,423.47,423.76,423.23,423.75,629489.0,398.7635,399.0366,398.5375,399.0272,629489.0
2021-06-14 10:40:00,423.74,423.79,423.44,423.47,444148.0,399.0178,399.0648,398.7353,398.7635,444148.0
2021-06-14 10:45:00,423.47,423.5,423.33,423.46,307875.0,398.7635,398.7918,398.6317,398.7541,307875.0
2021-06-14 10:50:00,423.47,423.75,423.44,423.74,273833.0,398.7635,399.0272,398.7353,399.0178,273833.0
2021-06-14 10:55:00,423.74,423.78,423.63,423.74,208759.0,399.0178,399.0554,398.9142,399.0178,208759.0
2021-06-14 11:00:00,423.74,423.99,423.73,423.81,316136.0,399.0178,399.2532,399.0083,399.0837,316136.0
2021-06-14 11:05:00,423.81,423.85,423.67,423.68,276549.0,399.0837,399.1213,398.9518,398.9613,276549.0
2021-06-14 11:10:00,423.68,423.73,423.58,423.68,240462.0,398.9613,399.0083,398.8671,398.9613,240462.0
2021-06-14 11:15:00,423.68,423.7,423.51,423.52,223193.0,398.9613,398.9801,398.8012,398.8106,223193.0
2021-06-14 11:20:00,423.52,423.61,423.43,423.5,239268.0,398.8106,398.8953,398.7258,398.7918,239268.0
2021-06-14 11:25:00,423.5,423.55,423.39,423.5,254693.0,398.7918,398.8388,398.6882,398.7918,254693.0
2021-06-14 11:30:00,423.5,423.52,423.22,423.3,317390.0,398.7918,398.8106,398.5281,398.6034,317390.0
2021-06-14 11:35:00,423.31,423.44,423.23,423.38,308510.0,398.6128,398.7353,398.5375,398.6788,308510.0
2021-06-14 11:40:00,423.38,423.49,423.32,423.41,290112.0,398.6788,398.7823,398.6223,398.707,290112.0
2021-06-14 11:45:00,423.42,423.48,423.36,423.44,183492.0,398.7164,398.7729,398.6599,398.7353,183492.0
2021-06-14 11:50:00,423.44,423.55,423.38,423.47,228275.0,398.7353,398.8388,398.6788,398.7635,228275.0
2021-06-14 11:55:00,423.48,423.49,423.38,423.42,198963.0,398.7729,398.7823,398.6788,398.7164,198963.0
2021-06-14 12:00:00,423.42,423.5,423.34,423.48,172285.0,398.7164,398.7918,398.6411,398.7729,172285.0
2021-06-14 12:05:00,423.48,423.57,423.39,423.54,192345.0,398.7729,398.8577,398.6882,398.8294,192345.0
2021-06-14 12:10:00,423.54,423.6,423.51,423.56,220421.0,398.8294,398.8859,398.8012,398.8483,220421.0
2021-06-14 12:15:00,423.56,423.6,423.5,423.56,159626.0,398.8483,398.8859,398.7918,398.8483,159626.0
2021-06-14 12:20:00,423.56,423.58,423.35,423.36,167509.0,398.8483,398.8671,398.6505,398.6599,167509.0
2021-06-14 12:25:00,423.36,423.44,423.33,423.4,172900.0,398.6599,398.7353,398.6317,398.6976,172900.0
2021-06-14 12:30:00,423.4,423.4,423.17,423.28,450866.0,398.6976,398.6976,398.481,398.5846,450866.0
2021-06-14 12:35:00,423.3,423.38,423.15,423.17,233205.0,398.6034,398.6788,398.4622,398.481,233205.0
2021-06-14 12:40:00,423.17,423.29,423.15,423.17,140923.0,398.481,398.594,398.4622,398.481,140923.0
2021-06-14 12:45:00,423.17,423.31,423.16,423.2,253142.0,398.481,398.6128,398.4716,398.5093,253142.0
2021-06-14 12:50:00,423.2,423.24,423.11,423.15,156665.0,398.5093,398.5469,398.4245,398.4622,156665.0
2021-06-14 12:55:00,423.15,423.24,423.11,423.15,156471.0,398.4622,398.5469,398.4245,398.4622,156471.0
2021-06-14 13:00:00,423.17,423.24,423.1,423.19,190065.0,398.481,398.5469,398.4151,398.4999,190065.0
2021-06-14 13:05:00,423.18,423.24,423.12,423.19,124639.0,398.4904,398.5469,398.4339,398.4999,124639.0
2021-06-14 13:10:00,423.19,423.36,423.18,423.35,167663.0,398.4999,398.6599,398.4904,398.6505,167663.0
2021-06-14 13:15:00,423.35,423.37,423.24,423.26,207671.0,398.6505,398.6693,398.5469,398.5658,207671.0
2021-06-14 13:20:00,423.27,423.36,423.24,423.31,113151.0,398.5752,398.6599,398.5469,398.6128,113151.0
2021-06-14 13:25:00,423.3,423.41,423.25,423.4,122789.0,398.6034,398.707,398.5563,398.6976,122789.0
2021-06-14 13:30:00,423.39,423.48,423.36,423.47,148123.0,398.6882,398.7729,398.6599,398.7635,148123.0
2021-06-14 13:35:00,423.47,423.5,423.39,423.41,345261.0,398.7635,398.7918,398.6882,398.707,345261.0
2021-06-14 13:40:00,423.42,423.52,423.37,423.37,123043.0,398.7164,398.8106,398.6693,398.6693,123043.0
2021-06-14 13:45:00,423.37,423.51,423.34,423.48,114947.0,398.6693,398.8012,398.6411,398.7729,114947.0
2021-06-14 13:50:00,423.48,423.51,423.42,423.42,88516.0,398.7729,398.8012,398.7164,398.7164,88516.0
2021-06-14 13:55:00,423.42,423.42,423.25,423.33,258777.0,398.7164,398.7164,398.5563,398.6317,258777.0
2021-06-14 14:00:00,423.33,423.39,423.25,423.31,203904.0,398.6317,398.6882,398.5563,398.6128,203904.0
2021-06-14 14:05:00,423.32,423.4,423.28,423.29,134373.0,398.6223,398.6976,398.5846,398.594,134373.0
2021-06-14 14:10:00,423.29,423.38,423.26,423.3,286859.0,398.594,398.6788,398.5658,398.6034,286859.0
2021-06-14 14:15:00,423.31,423.36,423.25,423.3,159787.0,398.6128,398.6599,398.5563,398.6034,159787.0
2021-06-14 14:20:00,423.29,423.36,423.25,423.34,270660.0,398.594,398.6599,398.5563,398.6411,270660.0
2021-06-14 14:25:00,423.34,423.34,423.18,423.19,204934.0,398.6411,398.6411,398.4904,398.4999,204934.0
2021-06-14 14:30:00,423.19,423.32,423.16,423.3,261034.0,398.4999,398.6223,398.4716,398.6034,261034.0
2021-06-14 14:35:00,423.29,423.33,423.22,423.32,205036.0,398.594,398.6317,398.5281,398.6223,205036.0
2021-06-14 14:40:00,423.32,423.56,423.31,423.55,422687.0,398.6223,398.8483,398.6128,398.8388,422687.0
2021-06-14 14:45:00,423.55,423.6,423.49,423.56,216123.0,398.8388,398.8859,398.7823,398.8483,216123.0
2021-06-14 14:50:00,423.56,423.58,423.47,423.55,235746.0,398.8483,398.8671,398.7635,398.8388,235746.0
2021-06-14 14:55:00,423.54,423.56,423.48,423.54,239778.0,398.8294,398.8483,398.7729,398.8294,239778.0
2021-06-14 15:00:00,423.54,423.68,423.48,423.62,296436.0,398.8294,398.9613,398.7729,398.9048,296436.0
2021-06-14 15:05:00,423.63,423.64,423.45,423.55,545292.0,398.9142,398.9236,398.7447,398.8388,545292.0
2021-06-14 15:10:00,423.56,423.58,423.43,423.47,355401.0,398.8483,398.8671,398.7258,398.7635,355401.0
2021-06-14 15:15:00,423.47,423.53,423.42,423.47,312432.0,398.7635,398.82,398.7164,398.7635,312432.0
2021-06-14 15:20:00,423.47,423.62,423.43,423.62,348088.0,398.7635,398.9048,398.7258,398.9048,348088.0
2021-06-14 15:25:00,423.61,423.74,423.54,423.73,511360.0,398.8953,399.0178,398.8294,399.0083,511360.0
2021-06-14 15:30:00,423.73,423.81,423.69,423.78,554181.0,399.0083,399.0837,398.9707,399.0554,554181.0
2021-06-14 15:35:00,423.79,423.92,423.79,423.89,418058.0,399.0648,399.1873,399.0648,399.159,418058.0
2021-06-14 15:40:00,423.9,424.16,423.9,424.13,778027.0,399.1684,399.4133,399.1684,399.385,778027.0
2021-06-14 15:45:00,424.13,424.31,424.08,424.3,796319.0,399.385,399.5545,399.3379,399.5451,796319.0
2021-06-14 15:50:00,424.29,424.78,424.02,424.75,1902198.0,399.5357,399.9971,399.2814,399.9688,1902198.0
2021-06-14 15:55:00,424.75,425.29,424.69,425.29,3087954.0,399.9688,400.4773,399.9123,400.4773,3087954.0
2021-06-15 09:30:00,425.43,425.46,424.77,424.82,1205826.0,400.6092,400.6374,399.9877,400.0348,1205826.0
2021-06-15 09:35:00,424.82,424.96,424.68,424.79,523294.0,400.0348,400.1666,399.9029,400.0065,523294.0
2021-06-15 09:40:00,424.79,424.9,424.63,424.83,452538.0,400.0065,400.1101,399.8558,400.0442,452538.0
2021-06-15 09:45:00,424.84,425.03,424.78,424.8,387075.0,400.0536,400.2325,399.9971,400.0159,387075.0
2021-06-15 09:50:00,424.8,424.87,424.65,424.75,353012.0,400.0159,400.0818,399.8747,399.9688,353012.0
2021-06-15 09:55:00,424.74,424.82,424.56,424.69,356390.0,399.9594,400.0348,399.7899,399.9123,356390.0
2021-06-15 10:00:00,424.7,424.79,424.49,424.53,389969.0,399.9218,400.0065,399.724,399.7617,389969.0
2021-06-15 10:05:00,424.53,424.55,424.33,424.53,419649.0,399.7617,399.7805,399.5733,399.7617,419649.0
2021-06-15 10:10:00,424.53,424.59,424.31,424.43,337056.0,399.7617,399.8182,399.5545,399.6675,337056.0
2021-06-15 10:15:00,424.44,424.67,424.36,424.47,339198.0,399.6769,399.8935,399.6016,399.7052,339198.0
2021-06-15 10:20:00,424.47,424.72,424.42,424.48,422691.0,399.7052,399.9406,399.6581,399.7146,422691.0
2021-06-15 10:25:00,424.49,424.54,424.25,424.37,381109.0,399.724,399.7711,399.498,399.611,381109.0
2021-06-15 10:30:00,424.37,424.48,424.21,424.43,422502.0,399.611,399.7146,399.4603,399.6675,422502.0
2021-06-15 10:35:00,424.44,424.44,424.23,424.42,359793.0,399.6769,399.6769,399.4792,399.6581,359793.0
2021-06-15 10:40:00,424.41,424.43,424.13,424.24,312881.0,399.6487,399.6675,399.385,399.4886,312881.0
2021-06-15 10:45:00,424.25,424.25,424.01,424.16,429741.0,399.498,399.498,399.272,399.4133,429741.0
2021-06-15 10:50:00,424.16,424.26,424.05,424.17,406077.0,399.4133,399.5074,399.3097,399.4227,406077.0
2021-06-15 10:55:00,424.17,424.23,424.02,424.05,299344.0,399.4227,399.4792,399.2814,399.3097,299344.0
2021-06-15 11:00:00,424.04,424.14,423.9,424.08,375223.0,399.3003,399.3944,399.1684,399.3379,375223.0
2021-06-15 11:05:00,424.07,424.22,424.04,424.16,393672.0,399.3285,399.4698,399.3003,399.4133,393672.0
2021-06-15 11:10:00,424.16,424.16,424.03,424.09,279170.0,399.4133,399.4133,399.2908,399.3473,279170.0
2021-06-15 11:15:00,424.09,424.35,424.03,424.29,342228.0,399.3473,399.5922,399.2908,399.5357,342228.0
2021-06-15 11:20:00,424.3,424.33,424.21,424.3,242752.0,399.5451,399.5733,399.4603,399.5451,242752.0
2021-06-15 11:25:00,424.3,424.32,424.0,424.13,336764.0,399.5451,399.5639,399.2626,399.385,336764.0
2021-06-15 11:30:00,424.14,424.14,423.73,423.88,463955.0,399.3944,399.3944,399.0083,399.1496,463955.0
2021-06-15 11:35:00,423.88,423.88,423.54,423.65,351913.0,399.1496,399.1496,398.8294,398.933,351913.0
2021-06-15 11:40:00,423.65,423.95,423.64,423.94,273961.0,398.933,399.2155,398.9236,399.2061,273961.0
2021-06-15 11:45:00,423.94,423.99,423.87,423.95,159904.0,399.2061,399.2532,399.1402,399.2155,159904.0
2021-06-15 11:50:00,423.94,423.97,423.67,423.76,275578.0,399.2061,399.2343,398.9518,399.0366,275578.0
2021-06-15 11:55:00,423.75,423.95,423.75,423.93,202356.0,399.0272,399.2155,399.0272,399.1967,202356.0
2021-06-15 12:00:00,423.93,424.16,423.92,424.08,298022.0,399.1967,399.4133,399.1873,399.3379,298022.0
2021-06-15 12:05:00,424.09,424.17,424.02,424.15,170975.0,399.3473,399.4227,399.2814,399.4038,170975.0
2021-06-15 12:10:00,424.15,424.25,424.13,424.15,228086.0,399.4038,399.498,399.385,399.4038,228086.0
2021-06-15 12:15:00,424.15,424.28,424.12,424.25,109249.0,399.4038,399.5263,399.3756,399.498,109249.0
2021-06-15 12:20:00,424.25,424.36,424.21,424.35,179402.0,399.498,399.6016,399.4603,399.5922,179402.0
2021-06-15 12:25:00,424.36,424.45,424.24,424.41,193896.0,399.6016,399.6863,399.4886,399.6487,193896.0
2021-06-15 12:30:00,424.41,424.49,424.36,424.46,264317.0,399.6487,399.724,399.6016,399.6958,264317.0
2021-06-15 12:35:00,424.45,424.49,424.34,424.34,186281.0,399.6863,399.724,399.5828,399.5828,186281.0
2021-06-15 12:40:00,424.34,424.37,424.11,424.18,345517.0,399.5828,399.611,399.3662,399.4321,345517.0
2021-06-15 12:45:00,424.18,424.29,424.14,424.21,204140.0,399.4321,399.5357,399.3944,399.4603,204140.0
2021-06-15 12:50:00,424.21,424.24,424.11,424.14,306484.0,399.4603,399.4886,399.3662,399.3944,306484.0
2021-06-15 12:55:00,424.14,424.23,424.03,424.22,226214.0,399.3944,399.4792,399.2908,399.4698,226214.0
2021-06-15 13:00:00,424.23,424.24,424.04,424.1,262143.0,399.4792,399.4886,399.3003,399.3568,262143.0
2021-06-15 13:05:00,424.09,424.36,424.07,424.18,263805.0,399.3473,399.6016,399.3285,399.4321,263805.0
2021-06-15 13:10:00,424.17,424.25,424.09,424.21,124565.0,399.4227,399.498,399.3473,399.4603,124565.0
2021-06-15 13:15:00,424.21,424.21,423.93,424.15,210804.0,399.4603,399.4603,399.1967,399.4038,210804.0
2021-06-15 13:20:00,424.14,424.17,424.05,424.11,205435.0,399.3944,399.4227,399.3097,399.3662,205435.0
2021-06-15 13:25:00,424.11,424.16,424.05,424.11,114872.0,399.3662,399.4133,399.3097,399.3662,114872.0
2021-06-15 13:30:00,424.11,424.31,424.06,424.31,207314.0,399.3662,399.5545,399.3191,399.5545,207314.0
2021-06-15 13:35:00,424.3,424.35,424.24,424.3,273956.0,399.5451,399.5922,399.4886,399.5451,273956.0
2021-06-15 13:40:00,424.3,424.4,424.23,424.31,222083.0,399.5451,399.6393,399.4792,399.5545,222083.0
2021-06-15 13:45:00,424.32,424.49,424.24,424.47,217561.0,399.5639,399.724,399.4886,399.7052,217561.0
2021-06-15 13:50:00,424.48,424.67,424.46,424.61,295845.0,399.7146,399.8935,399.6958,399.837,295845.0
2021-06-15 13:55:00,424.61,424.74,424.6,424.65,289933.0,399.837,399.9594,399.8276,399.8747,289933.0
2021-06-15 14:00:00,424.65,424.95,424.64,424.9,350398.0,399.8747,400.1572,399.8653,400.1101,350398.0
2021-06-15 14:05:00,424.9,425.01,424.86,424.87,521036.0,400.1101,400.2137,400.0724,400.0818,521036.0
2021-06-15 14:10:00,424.86,424.87,424.43,424.45,367822.0,400.0724,400.0818,399.6675,399.6863,367822.0
2021-06-15 14:15:00,424.44,424.7,424.42,424.63,396762.0,399.6769,399.9218,399.6581,399.8558,396762.0
2021-06-15 14:20:00,424.62,424.65,424.53,424.62,178063.0,399.8464,399.8747,399.7617,399.8464,178063.0
2021-06-15 14:25:00,424.62,424.65,424.5,424.62,276481.0,399.8464,399.8747,399.7334,399.8464,276481.0
2021-06-15 14:30:00,424.62,424.63,424.5,424.56,167989.0,399.8464,399.8558,399.7334,399.7899,167989.0
2021-06-15 14:35:00,424.57,424.61,424.48,424.51,189545.0,399.7993,399.837,399.7146,399.7428,189545.0
2021-06-15 14:40:00,424.5,424.59,424.45,424.56,292844.0,399.7334,399.8182,399.6863,399.7899,292844.0
2021-06-15 14:45:00,424.56,424.82,424.55,424.79,311520.0,399.7899,400.0348,399.7805,400.0065,311520.0
2021-06-15 14:50:00,424.79,424.89,424.68,424.89,286761.0,400.0065,400.1007,399.9029,400.1007,286761.0
2021-06-15 14:55:00,424.9,425.0,424.72,424.76,422103.0,400.1101,400.2042,399.9406,399.9783,422103.0
2021-06-15 15:00:00,424.76,424.76,424.27,424.3,589530.0,399.9783,399.9783,399.5168,399.5451,589530.0
2021-06-15 15:05:00,424.3,424.61,424.29,424.56,355280.0,399.5451,399.837,399.5357,399.7899,355280.0
2021-06-15 15:10:00,424.55,424.67,424.53,424.56,371830.0,399.7805,399.8935,399.7617,399.7899,371830.0
2021-06-15 15:15:00,424.58,424.73,424.55,424.7,298807.0,399.8088,399.95,399.7805,399.9218,298807.0
2021-06-15 15:20:00,424.7,424.79,424.56,424.6,391871.0,399.9218,400.0065,399.7899,399.8276,391871.0
2021-06-15 15:25:00,424.6,424.67,424.29,424.44,423541.0,399.8276,399.8935,399.5357,399.6769,423541.0
2021-06-15 15:30:00,424.44,424.44,424.1,424.21,593507.0,399.6769,399.6769,399.3568,399.4603,593507.0
2021-06-15 15:35:00,424.22,424.36,424.03,424.36,751643.0,399.4698,399.6016,399.2908,399.6016,751643.0
2021-06-15 15:40:00,424.36,424.64,424.3,424.55,999063.0,399.6016,399.8653,399.5451,399.7805,999063.0
2021-06-15 15:45:00,424.55,424.96,424.54,424.93,1427157.0,399.7805,400.1666,399.7711,400.1383,1427157.0
2021-06-15 15:50:00,424.94,424.98,424.2,424.33,2037142.0,400.1478,400.1854,399.4509,399.5733,2037142.0
2021-06-15 15:55:00,424.32,424.58,424.1,424.5,3449388.0,399.5639,399.8088,399.3568,399.7334,3449388.0
2021-06-16 09:30:00,424.63,424.87,424.25,424.4,923307.0,399.8558,400.0818,399.498,399.6393,923307.0
2021-06-16 09:35:00,424.41,424.65,424.33,424.43,515309.0,399.6487,399.8747,399.5733,399.6675,515309.0
2021-06-16 09:40:00,424.43,424.51,424.29,424.31,348470.0,399.6675,399.7428,399.5357,399.5545,348470.0
2021-06-16 09:45:00,424.33,424.39,424.13,424.2,344996.0,399.5733,399.6298,399.385,399.4509,344996.0
2021-06-16 09:50:00,424.2,424.35,424.16,424.24,406758.0,399.4509,399.5922,399.4133,399.4886,406758.0
2021-06-16 09:55:00,424.24,424.35,424.17,424.31,297383.0,399.4886,399.5922,399.4227,399.5545,297383.0
2021-06-16 10:00:00,424.3,424.41,424.18,424.3,307657.0,399.5451,399.6487,399.4321,399.5451,307657.0
2021-06-16 10:05:00,424.31,424.58,424.3,424.39,298564.0,399.5545,399.8088,399.5451,399.6298,298564.0
2021-06-16 10:10:00,424.39,424.48,424.27,424.34,341182.0,399.6298,399.7146,399.5168,399.5828,341182.0
2021-06-16 10:15:00,424.34,424.39,424.23,424.24,284293.0,399.5828,399.6298,399.4792,399.4886,284293.0
2021-06-16 10:20:00,424.24,424.4,424.19,424.25,310081.0,399.4886,399.6393,399.4415,399.498,310081.0
2021-06-16 10:25:00,424.27,424.33,424.22,424.29,255038.0,399.5168,399.5733,399.4698,399.5357,255038.0
2021-06-16 10:30:00,424.28,424.36,424.22,424.25,208322.0,399.5263,399.6016,399.4698,399.498,208322.0
2021-06-16 10:35:00,424.25,424.32,424.19,424.27,368534.0,399.498,399.5639,399.4415,399.5168,368534.0
2021-06-16 10:40:00,424.26,424.27,424.05,424.17,272778.0,399.5074,399.5168,399.3097,399.4227,272778.0
2021-06-16 10:45:00,424.17,424.25,424.08,424.13,262378.0,399.4227,399.498,399.3379,399.385,262378.0
2021-06-16 10:50:00,424.13,424.2,424.07,424.14,136333.0,399.385,399.4509,399.3285,399.3944,136333.0
2021-06-16 10:55:00,424.15,424.26,424.11,424.22,189215.0,399.4038,399.5074,399.3662,399.4698,189215.0
2021-06-16 11:00:00,424.21,424.31,424.18,424.23,179236.0,399.4603,399.5545,399.4321,399.4792,179236.0
2021-06-16 11:05:00,424.22,424.25,424.1,424.15,179988.0,399.4698,399.498,399.3568,399.4038,179988.0
2021-06-16 11:10:00,424.15,424.36,424.11,424.36,181910.0,399.4038,399.6016,399.3662,399.6016,181910.0
2021-06-16 11:15:00,424.35,424.57,424.32,424.55,213190.0,399.5922,399.7993,399.5639,399.7805,213190.0
2021-06-16 11:20:00,424.55,424.56,424.45,424.45,171811.0,399.7805,399.7899,399.6863,399.6863,171811.0
2021-06-16 11:25:00,424.47,424.53,424.39,424.5,160862.0,399.7052,399.7617,399.6298,399.7334,160862.0
2021-06-16 11:30:00,424.5,424.52,424.3,424.31,166026.0,399.7334,399.7523,399.5451,399.5545,166026.0
2021-06-16 11:35:00,424.31,424.38,424.2,424.22,184933.0,399.5545,399.6204,399.4509,399.4698,184933.0
2021-06-16 11:40:00,424.22,424.31,424.22,424.28,137383.0,399.4698,399.5545,399.4698,399.5263,137383.0
2021-06-16 11:45:00,424.29,424.38,424.24,424.36,137381.0,399.5357,399.6204,399.4886,399.6016,137381.0
2021-06-16 11:50:00,424.37,424.42,424.29,424.31,138257.0,399.611,399.6581,399.5357,399.5545,138257.0
2021-06-16 11:55:00,424.3,424.37,424.23,424.23,120230.0,399.5451,399.611,399.4792,399.4792,120230.0
2021-06-16 12:00:00,424.24,424.34,424.18,424.19,147062.0,399.4886,399.5828,399.4321,399.4415,147062.0
2021-06-16 12:05:00,424.19,424.19,423.96,423.99,275708.0,399.4415,399.4415,399.2249,399.2532,275708.0
2021-06-16 12:10:00,423.99,424.02,423.74,423.75,436314.0,399.2532,399.2814,399.0178,399.0272,436314.0
2021-06-16 12:15:00,423.75,423.85,423.68,423.72,247880.0,399.0272,399.1213,398.9613,398.9989,247880.0
2021-06-16 12:20:00,423.72,423.73,423.43,423.43,465644.0,398.9989,399.0083,398.7258,398.7258,465644.0
2021-06-16 12:25:00,423.45,423.55,423.26,423.52,321516.0,398.7447,398.8388,398.5658,398.8106,321516.0
2021-06-16 12:30:00,423.52,423.65,423.48,423.57,294625.0,398.8106,398.933,398.7729,398.8577,294625.0
2021-06-16 12:35:00,423.57,423.63,423.28,423.29,231773.0,398.8577,398.9142,398.5846,398.594,231773.0
2021-06-16 12:40:00,423.29,423.54,423.28,423.45,252606.0,398.594,398.8294,398.5846,398.7447,252606.0
2021-06-16 12:45:00,423.46,423.46,423.23,423.36,243113.0,398.7541,398.7541,398.5375,398.6599,243113.0
2021-06-16 12:50:00,423.36,423.39,423.25,423.27,175900.0,398.6599,398.6882,398.5563,398.5752,175900.0
2021-06-16 12:55:00,423.28,423.52,423.27,423.51,303840.0,398.5846,398.8106,398.5752,398.8012,303840.0
2021-06-16 13:00:00,423.52,423.52,423.36,423.38,157519.0,398.8106,398.8106,398.6599,398.6788,157519.0
2021-06-16 13:05:00,423.38,423.46,423.34,423.38,154859.0,398.6788,398.7541,398.6411,398.6788,154859.0
2021-06-16 13:10:00,423.38,423.62,423.37,423.61,307371.0,398.6788,398.9048,398.6693,398.8953,307371.0
2021-06-16 13:15:00,423.61,423.62,423.33,423.34,193645.0,398.8953,398.9048,398.6317,398.6411,193645.0
2021-06-16 13:20:00,423.33,423.41,423.16,423.22,338973.0,398.6317,398.707,398.4716,398.5281,338973.0
2021-06-16 13:25:00,423.23,423.29,423.0,423.11,478829.0,398.5375,398.594,398.3209,398.4245,478829.0
2021-06-16 13:30:00,423.1,423.41,423.06,423.37,379787.0,398.4151,398.707,398.3774,398.6693,379787.0
2021-06-16 13:35:00,423.37,423.48,423.31,423.47,300685.0,398.6693,398.7729,398.6128,398.7635,300685.0
2021-06-16 13:40:00,423.47,423.48,423.17,423.2,158246.0,398.7635,398.7729,398.481,398.5093,158246.0
2021-06-16 13:45:00,423.19,423.23,422.85,422.88,389202.0,398.4999,398.5375,398.1797,398.2079,389202.0
2021-06-16 13:50:00,422.88,423.22,422.6,423.21,598594.0,398.2079,398.5281,397.9443,398.5187,598594.0
2021-06-16 13:55:00,423.22,423.34,423.08,423.14,522684.0,398.5281,398.6411,398.3963,398.4528,522684.0
2021-06-16 14:00:00,423.13,423.13,419.94,420.87,5132852.0,398.4434,398.4434,395.4395,396.3152,5132852.0
2021-06-16 14:05:00,420.9,422.39,420.83,422.05,2565452.0,396.3435,397.7465,396.2775,397.4264,2565452.0
2021-06-16 14:10:00,422.04,422.32,421.35,421.46,1358260.0,397.4169,397.6806,396.7672,396.8708,1358260.0
2021-06-16 14:15:00,421.44,421.44,420.31,420.64,1880993.0,396.852,396.852,395.7879,396.0986,1880993.0
2021-06-16 14:20:00,420.63,421.23,420.42,420.94,1528993.0,396.0892,396.6542,395.8915,396.3811,1528993.0
2021-06-16 14:25:00,420.94,421.8,420.92,421.55,1271077.0,396.3811,397.1909,396.3623,396.9555,1271077.0
2021-06-16 14:30:00,421.55,421.89,420.92,421.23,1318493.0,396.9555,397.2757,396.3623,396.6542,1318493.0
2021-06-16 14:35:00,421.24,421.75,420.68,421.08,1531037.0,396.6636,397.1439,396.1363,396.513,1531037.0
2021-06-16 14:40:00,421.08,421.18,420.02,420.03,1604894.0,396.513,396.6071,395.5148,395.5242,1604894.0
2021-06-16 14:45:00,420.03,421.03,419.94,420.38,1791996.0,395.5242,396.4659,395.4395,395.8538,1791996.0
2021-06-16 14:50:00,420.37,421.26,420.25,421.05,1104775.0,395.8444,396.6825,395.7314,396.4847,1104775.0
2021-06-16 14:55:00,421.06,421.88,420.78,421.66,1157017.0,396.4941,397.2663,396.2305,397.0591,1157017.0
2021-06-16 15:00:00,421.67,421.94,421.41,421.87,915317.0,397.0685,397.3228,396.8237,397.2569,915317.0
2021-06-16 15:05:00,421.87,422.42,421.82,422.4,899124.0,397.2569,397.7748,397.2098,397.7559,899124.0
2021-06-16 15:10:00,422.39,422.91,422.35,422.82,1131133.0,397.7465,398.2362,397.7089,398.1514,1131133.0
2021-06-16 15:15:00,422.82,423.18,422.76,423.17,1037936.0,398.1514,398.4904,398.0949,398.481,1037936.0
2021-06-16 15:20:00,423.17,423.55,423.01,423.47,1191443.0,398.481,398.8388,398.3304,398.7635,1191443.0
2021-06-16 15:25:00,423.46,423.59,422.92,422.93,1634651.0,398.7541,398.8765,398.2456,398.255,1634651.0
2021-06-16 15:30:00,422.93,423.19,422.61,422.75,1200169.0,398.255,398.4999,397.9537,398.0855,1200169.0
2021-06-16 15:35:00,422.75,423.13,422.47,423.13,1241975.0,398.0855,398.4434,397.8219,398.4434,1241975.0
2021-06-16 15:40:00,423.13,423.58,422.73,422.8,1734812.0,398.4434,398.8671,398.0667,398.1326,1734812.0
2021-06-16 15:45:00,422.8,422.88,422.53,422.61,895948.0,398.1326,398.2079,397.8784,397.9537,895948.0
2021-06-16 15:50:00,422.6,422.63,422.27,422.33,1914620.0,397.9443,397.9725,397.6335,397.69,1914620.0
2021-06-16 15:55:00,422.32,422.44,421.93,422.12,3072090.0,397.6806,397.7936,397.3134,397.4923,3072090.0
2021-06-17 09:30:00,421.67,422.53,421.62,422.5,1558592.0,397.0685,397.8784,397.0214,397.8501,1558592.0
2021-06-17 09:35:00,422.5,422.9,422.45,422.83,1029354.0,397.8501,398.2268,397.803,398.1609,1029354.0
2021-06-17 09:40:00,422.83,422.85,421.78,421.83,1393465.0,398.1609,398.1797,397.1721,397.2192,1393465.0
2021-06-17 09:45:00,421.84,421.98,421.67,421.76,750463.0,397.2286,397.3604,397.0685,397.1533,750463.0
2021-06-17 09:50:00,421.76,422.07,421.73,422.06,725459.0,397.1533,397.4452,397.125,397.4358,725459.0
2021-06-17 09:55:00,422.07,422.17,421.6,421.84,750689.0,397.4452,397.5394,397.0026,397.2286,750689.0
2021-06-17 10:00:00,421.84,422.15,421.75,422.15,629674.0,397.2286,397.5205,397.1439,397.5205,629674.0
2021-06-17 10:05:00,422.15,422.29,421.31,421.35,1575919.0,397.5205,397.6524,396.7295,396.7672,1575919.0
2021-06-17 10:10:00,421.35,421.44,421.1,421.37,666089.0,396.7672,396.852,396.5318,396.786,666089.0
2021-06-17 10:15:00,421.38,421.85,421.29,421.85,687808.0,396.7955,397.238,396.7107,397.238,687808.0
2021-06-17 10:20:00,421.84,421.99,421.68,421.92,484144.0,397.2286,397.3699,397.0779,397.3039,484144.0
2021-06-17 10:25:00,421.92,422.27,421.86,422.0,603787.0,397.3039,397.6335,397.2474,397.3793,603787.0
2021-06-17 10:30:00,422.02,422.53,422.0,422.53,597179.0,397.3981,397.8784,397.3793,397.8784,597179.0
2021-06-17 10:35:00,422.53,422.94,422.47,422.73,933299.0,397.8784,398.2644,397.8219,398.0667,933299.0
2021-06-17 10:40:00,422.74,422.81,422.61,422.75,411477.0,398.0761,398.142,397.9537,398.0855,411477.0
2021-06-17 10:45:00,422.74,422.84,422.22,422.35,757763.0,398.0761,398.1703,397.5864,397.7089,757763.0
2021-06-17 10:50:00,422.34,422.48,422.07,422.11,338220.0,397.6994,397.8313,397.4452,397.4829,338220.0
2021-06-17 10:55:00,422.12,422.16,421.7,421.89,563480.0,397.4923,397.5299,397.0968,397.2757,563480.0
2021-06-17 11:00:00,421.88,421.96,421.76,421.82,535236.0,397.2663,397.3416,397.1533,397.2098,535236.0
2021-06-17 11:05:00,421.83,421.94,421.64,421.7,537403.0,397.2192,397.3228,397.0403,397.0968,537403.0
2021-06-17 11:10:00,421.68,421.73,421.27,421.41,643263.0,397.0779,397.125,396.6919,396.8237,643263.0
2021-06-17 11:15:00,421.4,421.93,421.39,421.92,670714.0,396.8143,397.3134,396.8049,397.3039,670714.0
2021-06-17 11:20:00,421.92,421.93,421.65,421.74,403484.0,397.3039,397.3134,397.0497,397.1344,403484.0
2021-06-17 11:25:00,421.75,422.12,421.59,422.05,431837.0,397.1439,397.4923,396.9932,397.4264,431837.0
2021-06-17 11:30:00,422.06,422.53,422.03,422.45,472917.0,397.4358,397.8784,397.4075,397.803,472917.0
2021-06-17 11:35:00,422.46,422.62,422.39,422.52,502391.0,397.8124,397.9631,397.7465,397.8689,502391.0
2021-06-17 11:40:00,422.53,422.55,422.31,422.38,309158.0,397.8784,397.8972,397.6712,397.7371,309158.0
2021-06-17 11:45:00,422.38,422.56,422.37,422.55,266557.0,397.7371,397.9066,397.7277,397.8972,266557.0
2021-06-17 11:50:00,422.55,422.55,421.7,421.88,734872.0,397.8972,397.8972,397.0968,397.2663,734872.0
2021-06-17 11:55:00,421.89,421.92,421.17,421.28,848621.0,397.2757,397.3039,396.5977,396.7013,848621.0
2021-06-17 12:00:00,421.29,421.42,421.07,421.37,710062.0,396.7107,396.8331,396.5035,396.786,710062.0
2021-06-17 12:05:00,421.37,421.37,420.89,421.02,590995.0,396.786,396.786,396.334,396.4565,590995.0
2021-06-17 12:10:00,421.02,421.27,420.89,421.17,418328.0,396.4565,396.6919,396.334,396.5977,418328.0
2021-06-17 12:15:00,421.15,421.15,420.18,420.23,836901.0,396.5789,396.5789,395.6655,395.7125,836901.0
2021-06-17 12:20:00,420.23,420.24,419.39,419.53,1260152.0,395.7125,395.722,394.9216,395.0534,1260152.0
2021-06-17 12:25:00,419.52,419.94,419.49,419.66,940082.0,395.044,395.4395,395.0157,395.1758,940082.0
2021-06-17 12:30:00,419.66,420.1,419.32,420.09,1071470.0,395.1758,395.5901,394.8556,395.5807,1071470.0
2021-06-17 12:35:00,420.07,420.44,420.0,420.44,858521.0,395.5619,395.9103,395.496,395.9103,858521.0
2021-06-17 12:40:00,420.43,420.68,420.37,420.51,444150.0,395.9009,396.1363,395.8444,395.9762,444150.0
2021-06-17 12:45:00,420.52,420.64,420.39,420.53,340426.0,395.9856,396.0986,395.8632,395.995,340426.0
2021-06-17 12:50:00,420.52,420.98,420.37,420.85,483148.0,395.9856,396.4188,395.8444,396.2964,483148.0
2021-06-17 12:55:00,420.85,421.12,420.7,421.12,714585.0,396.2964,396.5506,396.1551,396.5506,714585.0
2021-06-17 13:00:00,421.12,421.64,421.07,421.53,634226.0,396.5506,397.0403,396.5035,396.9367,634226.0
2021-06-17 13:05:00,421.52,422.09,421.51,422.01,698977.0,396.9273,397.464,396.9179,397.3887,698977.0
2021-06-17 13:10:00,422.01,422.03,421.69,421.85,477423.0,397.3887,397.4075,397.0874,397.238,477423.0
2021-06-17 13:15:00,421.88,422.02,421.73,421.83,351035.0,397.2663,397.3981,397.125,397.2192,351035.0
2021-06-17 13:20:00,421.84,422.06,421.79,421.93,393263.0,397.2286,397.4358,397.1815,397.3134,393263.0
2021-06-17 13:25:00,421.94,422.26,421.82,422.25,472326.0,397.3228,397.6241,397.2098,397.6147,472326.0
2021-06-17 13:30:00,422.25,422.44,422.09,422.37,513636.0,397.6147,397.7936,397.464,397.7277,513636.0
2021-06-17 13:35:00,422.38,422.42,422.27,422.39,281501.0,397.7371,397.7748,397.6335,397.7465,281501.0
2021-06-17 13:40:00,422.38,422.58,422.3,422.54,553771.0,397.7371,397.9254,397.6618,397.8878,553771.0
2021-06-17 13:45:00,422.54,422.62,422.41,422.53,307037.0,397.8878,397.9631,397.7654,397.8784,307037.0
2021-06-17 13:50:00,422.53,422.59,422.16,422.17,460586.0,397.8784,397.9349,397.5299,397.5394,460586.0
2021-06-17 13:55:00,422.16,422.27,421.93,422.19,697293.0,397.5299,397.6335,397.3134,397.5582,697293.0
2021-06-17 14:00:00,422.18,422.34,421.94,422.19,612612.0,397.5488,397.6994,397.3228,397.5582,612612.0
2021-06-17 14:05:00,422.18,422.29,421.86,421.89,349913.0,397.5488,397.6524,397.2474,397.2757,349913.0
2021-06-17 14:10:00,421.88,422.25,421.87,422.16,499633.0,397.2663,397.6147,397.2569,397.5299,499633.0
2021-06-17 14:15:00,422.18,422.29,422.08,422.18,302986.0,397.5488,397.6524,397.4546,397.5488,302986.0
2021-06-17 14:20:00,422.18,422.21,421.97,422.11,297128.0,397.5488,397.577,397.351,397.4829,297128.0
2021-06-17 14:25:00,422.12,422.36,422.05,422.22,302842.0,397.4923,397.7183,397.4264,397.5864,302842.0
2021-06-17 14:30:00,422.24,422.27,421.82,421.96,410570.0,397.6053,397.6335,397.2098,397.3416,410570.0
2021-06-17 14:35:00,421.97,422.06,421.81,421.84,230476.0,397.351,397.4358,397.2004,397.2286,230476.0
2021-06-17 14:40:00,421.84,422.09,421.8,422.04,528065.0,397.2286,397.464,397.1909,397.4169,528065.0
2021-06-17 14:45:00,422.01,422.12,421.74,421.83,366880.0,397.3887,397.4923,397.1344,397.2192,366880.0
2021-06-17 14:50:00,421.82,421.87,421.64,421.8,347033.0,397.2098,397.2569,397.0403,397.1909,347033.0
2021-06-17 14:55:00,421.79,422.05,421.73,421.81,299178.0,397.1815,397.4264,397.125,397.2004,299178.0
2021-06-17 15:00:00,421.81,422.28,421.58,422.23,645369.0,397.2004,397.6429,396.9838,397.5959,645369.0
2021-06-17 15:05:00,422.23,422.27,422.03,422.22,388762.0,397.5959,397.6335,397.4075,397.5864,388762.0
2021-06-17 15:10:00,422.22,422.74,422.14,422.72,623836.0,397.5864,398.0761,397.5111,398.0573,623836.0
2021-06-17 15:15:00,422.71,422.71,422.52,422.64,430822.0,398.0479,398.0479,397.8689,397.9819,430822.0
2021-06-17 15:20:00,422.63,422.71,422.39,422.43,345099.0,397.9725,398.0479,397.7465,397.7842,345099.0
2021-06-17 15:25:00,422.43,422.65,422.43,422.59,518777.0,397.7842,397.9914,397.7842,397.9349,518777.0
2021-06-17 15:30:00,422.58,422.76,422.44,422.57,750487.0,397.9254,398.0949,397.7936,397.916,750487.0
2021-06-17 15:35:00,422.58,422.86,422.38,422.83,960857.0,397.9254,398.1891,397.7371,398.1609,960857.0
2021-06-17 15:40:00,422.82,422.98,422.66,422.71,1381136.0,398.1514,398.3021,398.0008,398.0479,1381136.0
2021-06-17 15:45:00,422.71,423.0,422.47,422.74,1189964.0,398.0479,398.3209,397.8219,398.0761,1189964.0
2021-06-17 15:50:00,422.75,423.02,422.29,422.36,1439432.0,398.0855,398.3398,397.6524,397.7183,1439432.0
2021-06-17 15:55:00,422.37,422.49,421.82,421.98,3085317.0,397.7277,397.8407,397.2098,397.3604,3085317.0
2021-06-18 09:30:00,417.08,417.71,416.54,417.12,3436227.0,394.0487,394.6439,393.5385,394.0865,3436227.0
2021-06-18 09:35:00,417.11,417.51,416.69,417.16,1545830.0,394.077,394.4549,393.6802,394.1243,1545830.0
2021-06-18 09:40:00,417.16,417.79,416.81,417.67,1374847.0,394.1243,394.7195,393.7936,394.6061,1374847.0
2021-06-18 09:45:00,417.66,417.83,417.29,417.43,1206313.0,394.5966,394.7573,394.2471,394.3793,1206313.0
2021-06-18 09:50:00,417.43,417.45,416.28,416.41,1934050.0,394.3793,394.3982,393.2928,393.4157,1934050.0
2021-06-18 09:55:00,416.42,417.45,416.32,417.23,1314612.0,393.4251,394.3982,393.3306,394.1904,1314612.0
2021-06-18 10:00:00,417.22,417.46,416.16,416.19,1230501.0,394.1809,394.4077,393.1795,393.2078,1230501.0
2021-06-18 10:05:00,416.2,417.25,416.2,417.2,1259532.0,393.2173,394.2093,393.2173,394.162,1259532.0
2021-06-18 10:10:00,417.19,417.25,416.63,417.06,780636.0,394.1526,394.2093,393.6235,394.0298,780636.0
2021-06-18 10:15:00,417.05,417.05,416.35,416.37,994134.0,394.0203,394.0203,393.359,393.3779,994134.0
2021-06-18 10:20:00,416.37,416.94,416.11,416.6,1183282.0,393.3779,393.9164,393.1322,393.5952,1183282.0
2021-06-18 10:25:00,416.6,416.88,416.35,416.66,932069.0,393.5952,393.8597,393.359,393.6519,932069.0
2021-06-18 10:30:00,416.66,416.76,415.85,416.7,1310192.0,393.6519,393.7463,392.8866,393.6897,1310192.0
2021-06-18 10:35:00,416.7,417.21,416.65,417.17,855822.0,393.6897,394.1715,393.6424,394.1337,855822.0
2021-06-18 10:40:00,417.17,417.18,416.59,416.74,728754.0,394.1337,394.1432,393.5857,393.7274,728754.0
2021-06-18 10:45:00,416.75,416.76,416.29,416.36,621343.0,393.7369,393.7463,393.3023,393.3684,621343.0
2021-06-18 10:50:00,416.37,416.47,415.91,415.96,715553.0,393.3779,393.4724,392.9433,392.9905,715553.0
2021-06-18 10:55:00,415.97,416.45,415.89,416.19,631776.0,393.0,393.4535,392.9244,393.2078,631776.0
2021-06-18 11:00:00,416.19,416.55,415.96,416.06,771564.0,393.2078,393.5479,392.9905,393.085,771564.0
2021-06-18 11:05:00,416.06,416.26,415.96,416.1,621286.0,393.085,393.274,392.9905,393.1228,621286.0
2021-06-18 11:10:00,416.12,416.27,415.72,415.76,711838.0,393.1417,393.2834,392.7638,392.8016,711838.0
2021-06-18 11:15:00,415.75,416.32,415.71,416.11,1198927.0,392.7921,393.3306,392.7543,393.1322,1198927.0
2021-06-18 11:20:00,416.1,416.27,416.02,416.07,779261.0,393.1228,393.2834,393.0472,393.0944,779261.0
2021-06-18 11:25:00,416.06,416.06,415.61,415.66,985522.0,393.085,393.085,392.6598,392.7071,985522.0
2021-06-18 11:30:00,415.65,416.49,415.58,416.44,1031879.0,392.6976,393.4913,392.6315,393.444,1031879.0
2021-06-18 11:35:00,416.43,416.9,416.36,416.73,810293.0,393.4346,393.8786,393.3684,393.718,810293.0
2021-06-18 11:40:00,416.73,416.78,416.39,416.54,412301.0,393.718,393.7652,393.3968,393.5385,412301.0
2021-06-18 11:45:00,416.54,416.74,416.48,416.68,438805.0,393.5385,393.7274,393.4818,393.6708,438805.0
2021-06-18 11:50:00,416.7,416.8,416.57,416.62,311553.0,393.6897,393.7841,393.5668,393.6141,311553.0
2021-06-18 11:55:00,416.61,416.77,416.51,416.77,285111.0,393.6046,393.7558,393.5101,393.7558,285111.0
2021-06-18 12:00:00,416.75,416.77,416.41,416.71,287741.0,393.7369,393.7558,393.4157,393.6991,287741.0
2021-06-18 12:05:00,416.72,417.24,416.69,417.2,483503.0,393.7086,394.1998,393.6802,394.162,483503.0
2021-06-18 12:10:00,417.2,417.21,416.94,417.05,325234.0,394.162,394.1715,393.9164,394.0203,325234.0
2021-06-18 12:15:00,417.05,417.09,416.94,417.06,270776.0,394.0203,394.0581,393.9164,394.0298,270776.0
2021-06-18 12:20:00,417.06,417.12,416.92,417.03,224426.0,394.0298,394.0865,393.8975,394.0014,224426.0
2021-06-18 12:25:00,417.03,417.26,416.99,417.26,252675.0,394.0014,394.2187,393.9636,394.2187,252675.0
2021-06-18 12:30:00,417.25,417.27,417.09,417.11,308859.0,394.2093,394.2282,394.0581,394.077,308859.0
2021-06-18 12:35:00,417.11,417.13,416.8,416.81,344235.0,394.077,394.0959,393.7841,393.7936,344235.0
2021-06-18 12:40:00,416.81,416.85,416.6,416.62,415632.0,393.7936,393.8314,393.5952,393.6141,415632.0
2021-06-18 12:45:00,416.61,416.63,416.31,416.56,436078.0,393.6046,393.6235,393.3212,393.5574,436078.0
2021-06-18 12:50:00,416.55,416.82,416.52,416.7,329474.0,393.5479,393.803,393.5196,393.6897,329474.0
2021-06-18 12:55:00,416.69,416.74,416.58,416.72,296122.0,393.6802,393.7274,393.5763,393.7086,296122.0
2021-06-18 13:00:00,416.71,416.78,416.51,416.73,287969.0,393.6991,393.7652,393.5101,393.718,287969.0
2021-06-18 13:05:00,416.73,417.04,416.66,416.92,374741.0,393.718,394.0109,393.6519,393.8975,374741.0
2021-06-18 13:10:00,416.92,417.24,416.9,417.18,323717.0,393.8975,394.1998,393.8786,394.1432,323717.0
2021-06-18 13:15:00,417.17,417.23,417.08,417.13,391214.0,394.1337,394.1904,394.0487,394.0959,391214.0
2021-06-18 13:20:00,417.14,417.14,416.68,416.76,348899.0,394.1054,394.1054,393.6708,393.7463,348899.0
2021-06-18 13:25:00,416.75,416.78,416.46,416.48,417699.0,393.7369,393.7652,393.4629,393.4818,417699.0
2021-06-18 13:30:00,416.49,416.81,416.48,416.79,284962.0,393.4913,393.7936,393.4818,393.7747,284962.0
2021-06-18 13:35:00,416.8,416.96,416.69,416.77,301852.0,393.7841,393.9353,393.6802,393.7558,301852.0
2021-06-18 13:40:00,416.77,416.92,416.65,416.65,292811.0,393.7558,393.8975,393.6424,393.6424,292811.0
2021-06-18 13:45:00,416.66,416.71,416.24,416.24,465022.0,393.6519,393.6991,393.2551,393.2551,465022.0
2021-06-18 13:50:00,416.24,416.59,416.06,416.52,407061.0,393.2551,393.5857,393.085,393.5196,407061.0
2021-06-18 13:55:00,416.53,416.65,416.44,416.64,283526.0,393.529,393.6424,393.444,393.633,283526.0
2021-06-18 14:00:00,416.63,417.13,416.37,416.83,566767.0,393.6235,394.0959,393.3779,393.8125,566767.0
2021-06-18 14:05:00,416.81,416.97,416.73,416.85,327325.0,393.7936,393.9447,393.718,393.8314,327325.0
2021-06-18 14:10:00,416.84,416.93,416.6,416.82,243517.0,393.8219,393.907,393.5952,393.803,243517.0
2021-06-18 14:15:00,416.83,416.89,416.66,416.73,231057.0,393.8125,393.8692,393.6519,393.718,231057.0
2021-06-18 14:20:00,416.74,417.0,416.72,416.82,284776.0,393.7274,393.9731,393.7086,393.803,284776.0
2021-06-18 14:25:00,416.82,416.86,416.56,416.8,233330.0,393.803,393.8408,393.5574,393.7841,233330.0
2021-06-18 14:30:00,416.8,416.88,416.53,416.56,293544.0,393.7841,393.8597,393.529,393.5574,293544.0
2021-06-18 14:35:00,416.57,416.62,416.26,416.37,441767.0,393.5668,393.6141,393.274,393.3779,441767.0
2021-06-18 14:40:00,416.37,416.46,416.03,416.11,570803.0,393.3779,393.4629,393.0567,393.1322,570803.0
2021-06-18 14:45:00,416.11,416.25,416.04,416.08,543812.0,393.1322,393.2645,393.0661,393.1039,543812.0
2021-06-18 14:50:00,416.08,416.35,416.0,416.04,416907.0,393.1039,393.359,393.0283,393.0661,416907.0
2021-06-18 14:55:00,416.03,416.06,415.72,415.87,627738.0,393.0567,393.085,392.7638,392.9055,627738.0
2021-06-18 15:00:00,415.87,416.34,415.65,415.93,990617.0,392.9055,393.3495,392.6976,392.9622,990617.0
2021-06-18 15:05:00,415.94,416.0,415.6,415.73,780034.0,392.9716,393.0283,392.6504,392.7732,780034.0
2021-06-18 15:10:00,415.72,416.28,415.68,416.21,642755.0,392.7638,393.2928,392.726,393.2267,642755.0
2021-06-18 15:15:00,416.21,416.59,416.07,416.57,879590.0,393.2267,393.5857,393.0944,393.5668,879590.0
2021-06-18 15:20:00,416.56,416.94,416.53,416.9,905623.0,393.5574,393.9164,393.529,393.8786,905623.0
2021-06-18 15:25:00,416.91,416.92,416.53,416.55,569187.0,393.8881,393.8975,393.529,393.5479,569187.0
2021-06-18 15:30:00,416.55,416.71,416.19,416.4,893671.0,393.5479,393.6991,393.2078,393.4062,893671.0
2021-06-18 15:35:00,416.39,416.72,416.24,416.65,754441.0,393.3968,393.7086,393.2551,393.6424,754441.0
2021-06-18 15:40:00,416.65,416.88,416.43,416.81,945751.0,393.6424,393.8597,393.4346,393.7936,945751.0
2021-06-18 15:45:00,416.82,416.94,416.05,416.08,1317592.0,393.803,393.9164,393.0755,393.1039,1317592.0
2021-06-18 15:50:00,416.07,416.64,416.0,416.32,2778089.0,393.0944,393.633,393.0283,393.3306,2778089.0
2021-06-18 15:55:00,416.32,416.33,414.7,415.0,5798455.0,393.3306,393.3401,391.8001,392.0835,5798455.0
2021-06-21 09:30:00,416.8,417.18,415.99,416.01,2098307.0,393.7841,394.1432,393.0189,393.0378,2098307.0
2021-06-21 09:35:00,416.0,416.62,415.93,416.44,1075570.0,393.0283,393.6141,392.9622,393.444,1075570.0
2021-06-21 09:40:00,416.45,416.82,416.16,416.77,1151185.0,393.4535,393.803,393.1795,393.7558,1151185.0
2021-06-21 09:45:00,416.77,417.15,416.26,417.11,1249817.0,393.7558,394.1148,393.274,394.077,1249817.0
2021-06-21 09:50:00,417.1,417.84,416.85,417.84,1411356.0,394.0676,394.7667,393.8314,394.7667,1411356.0
2021-06-21 09:55:00,417.85,418.03,417.73,417.86,1108696.0,394.7762,394.9462,394.6628,394.7856,1108696.0
2021-06-21 10:00:00,417.88,418.47,417.81,418.42,1141117.0,394.8045,395.3619,394.7384,395.3147,1141117.0
2021-06-21 10:05:00,418.44,418.82,418.34,418.75,1245175.0,395.3336,395.6926,395.2391,395.6265,1245175.0
2021-06-21 10:10:00,418.75,418.78,418.26,418.49,1007833.0,395.6265,395.6548,395.1635,395.3808,1007833.0
2021-06-21 10:15:00,418.5,418.87,418.44,418.44,889778.0,395.3903,395.7398,395.3336,395.3336,889778.0
2021-06-21 10:20:00,418.44,418.87,418.37,418.56,961823.0,395.3336,395.7398,395.2674,395.4469,961823.0
2021-06-21 10:25:00,418.57,419.21,418.56,419.09,847605.0,395.4564,396.0611,395.4469,395.9477,847605.0
2021-06-21 10:30:00,419.08,419.44,419.07,419.35,871757.0,395.9382,396.2784,395.9288,396.1933,871757.0
2021-06-21 10:35:00,419.35,419.71,419.28,419.57,936718.0,396.1933,396.5334,396.1272,396.4012,936718.0
2021-06-21 10:40:00,419.56,419.88,419.54,419.69,798892.0,396.3917,396.6941,396.3728,396.5145,798892.0
2021-06-21 10:45:00,419.69,419.93,419.69,419.75,609105.0,396.5145,396.7413,396.5145,396.5712,609105.0
2021-06-21 10:50:00,419.75,420.25,419.75,420.03,763284.0,396.5712,397.0436,396.5712,396.8358,763284.0
2021-06-21 10:55:00,420.04,420.26,419.97,420.03,642953.0,396.8452,397.0531,396.7791,396.8358,642953.0
2021-06-21 11:00:00,420.03,420.17,419.82,419.88,601439.0,396.8358,396.968,396.6374,396.6941,601439.0
2021-06-21 11:05:00,419.89,420.11,419.73,419.85,646437.0,396.7035,396.9114,396.5523,396.6657,646437.0
2021-06-21 11:10:00,419.84,419.94,419.67,419.7,475007.0,396.6563,396.7507,396.4957,396.524,475007.0
2021-06-21 11:15:00,419.71,420.02,419.71,419.98,357693.0,396.5334,396.8263,396.5334,396.7885,357693.0
2021-06-21 11:20:00,419.97,420.17,419.8,420.06,555674.0,396.7791,396.968,396.6185,396.8641,555674.0
2021-06-21 11:25:00,420.04,420.15,419.84,419.86,476856.0,396.8452,396.9491,396.6563,396.6752,476856.0
2021-06-21 11:30:00,419.87,420.08,419.81,419.87,373700.0,396.6846,396.883,396.6279,396.6846,373700.0
2021-06-21 11:35:00,419.88,420.21,419.87,420.16,462761.0,396.6941,397.0058,396.6846,396.9586,462761.0
2021-06-21 11:40:00,420.16,420.29,420.01,420.21,671876.0,396.9586,397.0814,396.8169,397.0058,671876.0
2021-06-21 11:45:00,420.22,420.35,420.21,420.32,491465.0,397.0153,397.1381,397.0058,397.1098,491465.0
2021-06-21 11:50:00,420.32,420.39,420.15,420.23,377199.0,397.1098,397.1759,396.9491,397.0247,377199.0
2021-06-21 11:55:00,420.22,420.37,420.09,420.18,382638.0,397.0153,397.157,396.8925,396.9775,382638.0
2021-06-21 12:00:00,420.19,420.34,420.17,420.22,257073.0,396.9869,397.1287,396.968,397.0153,257073.0
2021-06-21 12:05:00,420.23,420.23,420.04,420.09,252585.0,397.0247,397.0247,396.8452,396.8925,252585.0
2021-06-21 12:10:00,420.09,420.17,420.01,420.11,207025.0,396.8925,396.968,396.8169,396.9114,207025.0
2021-06-21 12:15:00,420.12,420.23,420.1,420.11,197865.0,396.9208,397.0247,396.9019,396.9114,197865.0
2021-06-21 12:20:00,420.11,420.13,419.83,419.86,320474.0,396.9114,396.9303,396.6468,396.6752,320474.0
2021-06-21 12:25:00,419.87,420.09,419.84,420.01,275356.0,396.6846,396.8925,396.6563,396.8169,275356.0
2021-06-21 12:30:00,420.02,420.12,419.92,420.0,258384.0,396.8263,396.9208,396.7318,396.8074,258384.0
2021-06-21 12:35:00,420.01,420.12,419.96,420.03,287381.0,396.8169,396.9208,396.7696,396.8358,287381.0
2021-06-21 12:40:00,420.04,420.1,419.9,420.0,214061.0,396.8452,396.9019,396.713,396.8074,214061.0
2021-06-21 12:45:00,419.99,420.2,419.9,419.91,311896.0,396.798,396.9964,396.713,396.7224,311896.0
2021-06-21 12:50:00,419.9,420.08,419.86,419.94,273663.0,396.713,396.883,396.6752,396.7507,273663.0
2021-06-21 12:55:00,419.94,420.02,419.87,419.89,276976.0,396.7507,396.8263,396.6846,396.7035,276976.0
2021-06-21 13:00:00,419.89,419.94,419.82,419.85,229087.0,396.7035,396.7507,396.6374,396.6657,229087.0
2021-06-21 13:05:00,419.84,419.97,419.8,419.9,168022.0,396.6563,396.7791,396.6185,396.713,168022.0
2021-06-21 13:10:00,419.91,420.12,419.86,420.01,236299.0,396.7224,396.9208,396.6752,396.8169,236299.0
2021-06-21 13:15:00,420.01,420.17,419.95,420.15,249039.0,396.8169,396.968,396.7602,396.9491,249039.0
2021-06-21 13:20:00,420.14,420.16,419.97,420.02,226652.0,396.9397,396.9586,396.7791,396.8263,226652.0
2021-06-21 13:25:00,420.03,420.21,420.0,420.13,243528.0,396.8358,397.0058,396.8074,396.9303,243528.0
2021-06-21 13:30:00,420.14,420.36,420.14,420.31,276078.0,396.9397,397.1475,396.9397,397.1003,276078.0
2021-06-21 13:35:00,420.3,420.41,420.2,420.39,243089.0,397.0909,397.1948,396.9964,397.1759,243089.0
2021-06-21 13:40:00,420.39,420.79,420.38,420.66,1002283.0,397.1759,397.5538,397.1664,397.431,1002283.0
2021-06-21 13:45:00,420.66,420.95,420.64,420.9,517314.0,397.431,397.705,397.4121,397.6577,517314.0
2021-06-21 13:50:00,420.89,420.99,420.81,420.92,414961.0,397.6483,397.7428,397.5727,397.6766,414961.0
2021-06-21 13:55:00,420.92,420.92,420.73,420.75,307124.0,397.6766,397.6766,397.4971,397.516,307124.0
2021-06-21 14:00:00,420.75,420.91,420.52,420.61,723283.0,397.516,397.6672,397.2987,397.3837,723283.0
2021-06-21 14:05:00,420.6,420.75,420.56,420.69,343051.0,397.3743,397.516,397.3365,397.4593,343051.0
2021-06-21 14:10:00,420.69,420.72,420.61,420.71,315111.0,397.4593,397.4877,397.3837,397.4782,315111.0
2021-06-21 14:15:00,420.71,420.8,420.68,420.69,301335.0,397.4782,397.5633,397.4499,397.4593,301335.0
2021-06-21 14:20:00,420.68,420.73,420.55,420.58,302496.0,397.4499,397.4971,397.3271,397.3554,302496.0
2021-06-21 14:25:00,420.58,420.65,420.49,420.59,285154.0,397.3554,397.4215,397.2704,397.3648,285154.0
2021-06-21 14:30:00,420.58,420.61,420.38,420.51,231167.0,397.3554,397.3837,397.1664,397.2893,231167.0
2021-06-21 14:35:00,420.51,420.64,420.41,420.41,350405.0,397.2893,397.4121,397.1948,397.1948,350405.0
2021-06-21 14:40:00,420.41,420.57,420.41,420.56,313808.0,397.1948,397.346,397.1948,397.3365,313808.0
2021-06-21 14:45:00,420.56,420.57,420.38,420.41,372923.0,397.3365,397.346,397.1664,397.1948,372923.0
2021-06-21 14:50:00,420.42,420.63,420.36,420.6,477732.0,397.2042,397.4026,397.1475,397.3743,477732.0
2021-06-21 14:55:00,420.59,420.76,420.56,420.64,368354.0,397.3648,397.5255,397.3365,397.4121,368354.0
2021-06-21 15:00:00,420.64,420.78,420.56,420.75,424594.0,397.4121,397.5444,397.3365,397.516,424594.0
2021-06-21 15:05:00,420.74,420.95,420.71,420.9,595689.0,397.5066,397.705,397.4782,397.6577,595689.0
2021-06-21 15:10:00,420.91,420.92,420.52,420.53,428715.0,397.6672,397.6766,397.2987,397.3082,428715.0
2021-06-21 15:15:00,420.54,420.79,420.49,420.66,583040.0,397.3176,397.5538,397.2704,397.431,583040.0
2021-06-21 15:20:00,420.66,420.7,420.37,420.41,576819.0,397.431,397.4688,397.157,397.1948,576819.0
2021-06-21 15:25:00,420.41,420.64,420.32,420.64,432044.0,397.1948,397.4121,397.1098,397.4121,432044.0
2021-06-21 15:30:00,420.64,420.82,420.5,420.76,730155.0,397.4121,397.5821,397.2798,397.5255,730155.0
2021-06-21 15:35:00,420.76,420.88,420.61,420.78,929684.0,397.5255,397.6388,397.3837,397.5444,929684.0
2021-06-21 15:40:00,420.78,420.84,420.47,420.52,1235363.0,397.5444,397.601,397.2515,397.2987,1235363.0
2021-06-21 15:45:00,420.52,420.64,420.34,420.55,1739757.0,397.2987,397.4121,397.1287,397.3271,1739757.0
2021-06-21 15:50:00,420.56,420.99,420.44,420.96,2249375.0,397.3365,397.7428,397.2231,397.7144,2249375.0
2021-06-21 15:55:00,420.97,421.06,420.68,420.84,3719621.0,397.7239,397.8089,397.4499,397.601,3719621.0
2021-06-22 09:30:00,420.85,421.02,420.46,420.91,1437896.0,397.6105,397.7711,397.242,397.6672,1437896.0
2021-06-22 09:35:00,420.91,420.94,420.37,420.52,811555.0,397.6672,397.6955,397.157,397.2987,811555.0
2021-06-22 09:40:00,420.52,420.81,420.43,420.62,760746.0,397.2987,397.5727,397.2137,397.3932,760746.0
2021-06-22 09:45:00,420.62,421.14,420.56,420.66,832950.0,397.3932,397.8845,397.3365,397.431,832950.0
2021-06-22 09:50:00,420.68,420.84,420.16,420.34,858629.0,397.4499,397.601,396.9586,397.1287,858629.0
2021-06-22 09:55:00,420.36,420.63,420.31,420.4,419368.0,397.1475,397.4026,397.1003,397.1853,419368.0
2021-06-22 10:00:00,420.42,420.59,420.08,420.58,713956.0,397.2042,397.3648,396.883,397.3554,713956.0
2021-06-22 10:05:00,420.56,421.11,420.48,420.86,1080612.0,397.3365,397.8561,397.2609,397.6199,1080612.0
2021-06-22 10:10:00,420.85,420.93,420.66,420.92,607530.0,397.6105,397.6861,397.431,397.6766,607530.0
2021-06-22 10:15:00,420.91,421.24,420.87,421.08,753402.0,397.6672,397.979,397.6294,397.8278,753402.0
2021-06-22 10:20:00,421.08,421.38,421.04,421.24,388192.0,397.8278,398.1112,397.79,397.979,388192.0
2021-06-22 10:25:00,421.24,421.33,421.1,421.25,331557.0,397.979,398.064,397.8467,397.9884,331557.0
2021-06-22 10:30:00,421.27,421.46,421.21,421.35,503308.0,398.0073,398.1868,397.9506,398.0829,503308.0
2021-06-22 10:35:00,421.36,421.43,421.28,421.42,266585.0,398.0923,398.1585,398.0167,398.149,266585.0
2021-06-22 10:40:00,421.43,421.46,421.34,421.39,418822.0,398.1585,398.1868,398.0734,398.1207,418822.0
2021-06-22 10:45:00,421.4,421.59,421.29,421.58,603549.0,398.1301,398.3096,398.0262,398.3002,603549.0
2021-06-22 10:50:00,421.57,421.81,421.55,421.72,578641.0,398.2907,398.5175,398.2718,398.4324,578641.0
2021-06-22 10:55:00,421.73,421.89,421.66,421.87,408590.0,398.4419,398.5931,398.3758,398.5742,408590.0
2021-06-22 11:00:00,421.88,421.91,421.76,421.9,436551.0,398.5836,398.612,398.4702,398.6025,436551.0
2021-06-22 11:05:00,421.89,422.13,421.87,422.12,415234.0,398.5931,398.8198,398.5742,398.8104,415234.0
2021-06-22 11:10:00,422.13,422.52,422.13,422.5,612841.0,398.8198,399.1883,398.8198,399.1694,612841.0
2021-06-22 11:15:00,422.5,422.63,422.32,422.37,750611.0,399.1694,399.2922,398.9993,399.0466,750611.0
2021-06-22 11:20:00,422.38,422.54,422.33,422.45,405247.0,399.056,399.2072,399.0088,399.1221,405247.0
2021-06-22 11:25:00,422.45,422.61,422.43,422.43,366802.0,399.1221,399.2733,399.1032,399.1032,366802.0
2021-06-22 11:30:00,422.44,422.55,422.39,422.43,286398.0,399.1127,399.2166,399.0655,399.1032,286398.0
2021-06-22 11:35:00,422.42,422.43,422.13,422.22,381731.0,399.0938,399.1032,398.8198,398.9048,381731.0
2021-06-22 11:40:00,422.23,422.3,422.08,422.14,301583.0,398.9143,398.9804,398.7726,398.8293,301583.0
2021-06-22 11:45:00,422.14,422.31,422.13,422.2,238356.0,398.8293,398.9899,398.8198,398.8859,238356.0
2021-06-22 11:50:00,422.19,422.29,422.11,422.14,227321.0,398.8765,398.971,398.8009,398.8293,227321.0
2021-06-22 11:55:00,422.15,422.19,421.98,422.03,231541.0,398.8387,398.8765,398.6781,398.7253,231541.0
2021-06-22 12:00:00,422.05,422.31,422.05,422.25,359965.0,398.7442,398.9899,398.7442,398.9332,359965.0
2021-06-22 12:05:00,422.25,422.37,422.22,422.28,223701.0,398.9332,399.0466,398.9048,398.9615,223701.0
2021-06-22 12:10:00,422.27,422.38,422.26,422.29,200634.0,398.9521,399.056,398.9426,398.971,200634.0
2021-06-22 12:15:00,422.3,422.32,422.2,422.22,225196.0,398.9804,398.9993,398.8859,398.9048,225196.0
2021-06-22 12:20:00,422.23,422.33,422.19,422.33,199653.0,398.9143,399.0088,398.8765,399.0088,199653.0
2021-06-22 12:25:00,422.32,422.48,422.31,422.46,367249.0,398.9993,399.1505,398.9899,399.1316,367249.0
2021-06-22 12:30:00,422.45,422.46,422.18,422.24,328465.0,399.1221,399.1316,398.867,398.9237,328465.0
2021-06-22 12:35:00,422.24,422.31,422.2,422.26,172753.0,398.9237,398.9899,398.8859,398.9426,172753.0
2021-06-22 12:40:00,422.26,422.34,422.19,422.28,182082.0,398.9426,399.0182,398.8765,398.9615,182082.0
2021-06-22 12:45:00,422.29,422.42,422.26,422.4,160784.0,398.971,399.0938,398.9426,399.0749,160784.0
2021-06-22 12:50:00,422.4,422.47,422.33,422.34,152422.0,399.0749,399.141,399.0088,399.0182,152422.0
2021-06-22 12:55:00,422.34,422.39,422.26,422.3,157722.0,399.0182,399.0655,398.9426,398.9804,157722.0
2021-06-22 13:00:00,422.28,422.36,422.25,422.3,144168.0,398.9615,399.0371,398.9332,398.9804,144168.0
2021-06-22 13:05:00,422.3,422.47,422.22,422.43,187863.0,398.9804,399.141,398.9048,399.1032,187863.0
2021-06-22 13:10:00,422.44,422.54,422.39,422.43,212700.0,399.1127,399.2072,399.0655,399.1032,212700.0
2021-06-22 13:15:00,422.42,422.42,422.13,422.2,404986.0,399.0938,399.0938,398.8198,398.8859,404986.0
2021-06-22 13:20:00,422.21,422.36,422.16,422.36,193773.0,398.8954,399.0371,398.8482,399.0371,193773.0
2021-06-22 13:25:00,422.35,422.48,422.31,422.41,244426.0,399.0277,399.1505,398.9899,399.0843,244426.0
2021-06-22 13:30:00,422.42,422.45,422.33,422.39,247938.0,399.0938,399.1221,399.0088,399.0655,247938.0
2021-06-22 13:35:00,422.39,422.46,422.36,422.41,156045.0,399.0655,399.1316,399.0371,399.0843,156045.0
2021-06-22 13:40:00,422.41,422.46,422.38,422.41,191225.0,399.0843,399.1316,399.056,399.0843,191225.0
2021-06-22 13:45:00,422.41,422.48,422.35,422.47,179612.0,399.0843,399.1505,399.0277,399.141,179612.0
2021-06-22 13:50:00,422.47,422.48,422.41,422.46,152434.0,399.141,399.1505,399.0843,399.1316,152434.0
2021-06-22 13:55:00,422.46,422.48,422.34,422.41,256057.0,399.1316,399.1505,399.0182,399.0843,256057.0
2021-06-22 14:00:00,422.41,422.47,422.23,422.37,312958.0,399.0843,399.141,398.9143,399.0466,312958.0
2021-06-22 14:05:00,422.36,422.39,422.25,422.31,182562.0,399.0371,399.0655,398.9332,398.9899,182562.0
2021-06-22 14:10:00,422.31,422.41,422.23,422.4,719834.0,398.9899,399.0843,398.9143,399.0749,719834.0
2021-06-22 14:15:00,422.41,422.47,422.31,422.44,315952.0,399.0843,399.141,398.9899,399.1127,315952.0
2021-06-22 14:20:00,422.44,422.54,422.38,422.51,344435.0,399.1127,399.2072,399.056,399.1788,344435.0
2021-06-22 14:25:00,422.51,422.63,422.35,422.48,495563.0,399.1788,399.2922,399.0277,399.1505,495563.0
2021-06-22 14:30:00,422.48,422.63,422.43,422.63,333357.0,399.1505,399.2922,399.1032,399.2922,333357.0
2021-06-22 14:35:00,422.63,422.9,422.45,422.88,371952.0,399.2922,399.5473,399.1221,399.5284,371952.0
2021-06-22 14:40:00,422.88,422.94,422.73,422.77,393118.0,399.5284,399.5851,399.3867,399.4245,393118.0
2021-06-22 14:45:00,422.76,422.84,422.6,422.6,307762.0,399.415,399.4906,399.2639,399.2639,307762.0
2021-06-22 14:50:00,422.6,422.9,422.58,422.88,249973.0,399.2639,399.5473,399.245,399.5284,249973.0
2021-06-22 14:55:00,422.88,423.02,422.86,422.92,584073.0,399.5284,399.6607,399.5095,399.5662,584073.0
2021-06-22 15:00:00,422.93,423.25,422.91,423.25,547357.0,399.5756,399.878,399.5567,399.878,547357.0
2021-06-22 15:05:00,423.25,423.43,423.08,423.38,596963.0,399.878,400.048,399.7174,400.0008,596963.0
2021-06-22 15:10:00,423.37,423.62,423.34,423.53,876876.0,399.9913,400.2275,399.963,400.1425,876876.0
2021-06-22 15:15:00,423.52,423.62,423.41,423.54,899355.0,400.1331,400.2275,400.0291,400.1519,899355.0
2021-06-22 15:20:00,423.53,423.79,423.53,423.76,613585.0,400.1425,400.3881,400.1425,400.3598,613585.0
2021-06-22 15:25:00,423.77,424.0,423.76,423.82,567124.0,400.3692,400.5865,400.3598,400.4165,567124.0
2021-06-22 15:30:00,423.82,423.96,423.62,423.74,676588.0,400.4165,400.5488,400.2275,400.3409,676588.0
2021-06-22 15:35:00,423.75,423.77,423.48,423.59,782417.0,400.3504,400.3692,400.0953,400.1992,782417.0
2021-06-22 15:40:00,423.6,423.67,423.36,423.37,976041.0,400.2086,400.2748,399.9819,399.9913,976041.0
2021-06-22 15:45:00,423.36,423.48,423.23,423.28,1136855.0,399.9819,400.0953,399.8591,399.9063,1136855.0
2021-06-22 15:50:00,423.27,423.39,422.99,423.38,2439238.0,399.8969,400.0102,399.6323,400.0008,2439238.0
2021-06-22 15:55:00,423.39,423.44,422.99,423.04,3378432.0,400.0102,400.0575,399.6323,399.6796,3378432.0
2021-06-23 09:30:00,423.18,423.8,423.05,423.55,1417073.0,399.8118,400.3976,399.689,400.1614,1417073.0
2021-06-23 09:35:00,423.56,423.58,423.24,423.25,471259.0,400.1708,400.1897,399.8685,399.878,471259.0
2021-06-23 09:40:00,423.25,423.59,423.2,423.57,841120.0,399.878,400.1992,399.8307,400.1803,841120.0
2021-06-23 09:45:00,423.59,423.73,423.38,423.49,885473.0,400.1992,400.3315,400.0008,400.1047,885473.0
2021-06-23 09:50:00,423.49,423.51,423.13,423.19,663459.0,400.1047,400.1236,399.7646,399.8213,663459.0
2021-06-23 09:55:00,423.19,423.76,423.17,423.64,617106.0,399.8213,400.3598,399.8024,400.2464,617106.0
2021-06-23 10:00:00,423.64,423.8,423.28,423.56,727222.0,400.2464,400.3976,399.9063,400.1708,727222.0
2021-06-23 10:05:00,423.56,423.82,423.5,423.74,636445.0,400.1708,400.4165,400.1142,400.3409,636445.0
2021-06-23 10:10:00,423.73,423.83,423.58,423.83,450708.0,400.3315,400.4259,400.1897,400.4259,450708.0
2021-06-23 10:15:00,423.83,424.03,423.81,423.99,573111.0,400.4259,400.6149,400.407,400.5771,573111.0
2021-06-23 10:20:00,423.98,424.05,423.74,423.81,531746.0,400.5677,400.6338,400.3409,400.407,531746.0
2021-06-23 10:25:00,423.81,423.89,423.61,423.66,527470.0,400.407,400.4826,400.2181,400.2653,527470.0
2021-06-23 10:30:00,423.67,423.71,423.34,423.53,407891.0,400.2748,400.3126,399.963,400.1425,407891.0
2021-06-23 10:35:00,423.54,423.56,423.31,423.34,409838.0,400.1519,400.1708,399.9346,399.963,409838.0
2021-06-23 10:40:00,423.34,423.48,423.33,423.44,247274.0,399.963,400.0953,399.9535,400.0575,247274.0
2021-06-23 10:45:00,423.43,423.52,423.27,423.34,233900.0,400.048,400.1331,399.8969,399.963,233900.0
2021-06-23 10:50:00,423.35,423.55,423.26,423.49,434780.0,399.9724,400.1614,399.8874,400.1047,434780.0
2021-06-23 10:55:00,423.5,423.58,423.43,423.58,345968.0,400.1142,400.1897,400.048,400.1897,345968.0
2021-06-23 11:00:00,423.58,423.71,423.05,423.06,779974.0,400.1897,400.3126,399.689,399.6985,779974.0
2021-06-23 11:05:00,423.05,423.1,422.97,422.98,410327.0,399.689,399.7362,399.6134,399.6229,410327.0
2021-06-23 11:10:00,422.98,423.18,422.93,423.17,402790.0,399.6229,399.8118,399.5756,399.8024,402790.0
2021-06-23 11:15:00,423.17,423.19,423.09,423.13,243588.0,399.8024,399.8213,399.7268,399.7646,243588.0
2021-06-23 11:20:00,423.13,423.31,423.07,423.24,270416.0,399.7646,399.9346,399.7079,399.8685,270416.0
2021-06-23 11:25:00,423.25,423.34,423.14,423.21,205800.0,399.878,399.963,399.774,399.8402,205800.0
2021-06-23 11:30:00,423.22,423.25,422.96,422.98,316219.0,399.8496,399.878,399.604,399.6229,316219.0
2021-06-23 11:35:00,422.97,423.18,422.92,423.11,382659.0,399.6134,399.8118,399.5662,399.7457,382659.0
2021-06-23 11:40:00,423.1,423.29,423.08,423.23,173284.0,399.7362,399.9158,399.7174,399.8591,173284.0
2021-06-23 11:45:00,423.22,423.28,423.17,423.23,167054.0,399.8496,399.9063,399.8024,399.8591,167054.0
2021-06-23 11:50:00,423.23,423.37,423.2,423.34,191679.0,399.8591,399.9913,399.8307,399.963,191679.0
2021-06-23 11:55:00,423.34,423.37,423.25,423.3,123133.0,399.963,399.9913,399.878,399.9252,123133.0
2021-06-23 12:00:00,423.29,423.36,423.2,423.34,160221.0,399.9158,399.9819,399.8307,399.963,160221.0
2021-06-23 12:05:00,423.34,423.46,423.3,423.4,660105.0,399.963,400.0764,399.9252,400.0197,660105.0
2021-06-23 12:10:00,423.4,423.46,423.36,423.39,178262.0,400.0197,400.0764,399.9819,400.0102,178262.0
2021-06-23 12:15:00,423.38,423.38,423.3,423.35,123807.0,400.0008,400.0008,399.9252,399.9724,123807.0
2021-06-23 12:20:00,423.35,423.44,423.32,423.37,111974.0,399.9724,400.0575,399.9441,399.9913,111974.0
2021-06-23 12:25:00,423.37,423.43,423.35,423.39,59159.0,399.9913,400.048,399.9724,400.0102,59159.0
2021-06-23 12:30:00,423.39,423.39,423.24,423.31,215794.0,400.0102,400.0102,399.8685,399.9346,215794.0
2021-06-23 12:35:00,423.31,423.32,422.73,422.78,446831.0,399.9346,399.9441,399.3867,399.4339,446831.0
2021-06-23 12:40:00,422.77,423.17,422.69,423.16,479499.0,399.4245,399.8024,399.3489,399.7929,479499.0
2021-06-23 12:45:00,423.16,423.18,422.97,423.11,219285.0,399.7929,399.8118,399.6134,399.7457,219285.0
2021-06-23 12:50:00,423.11,423.2,423.11,423.15,187907.0,399.7457,399.8307,399.7457,399.7835,187907.0
2021-06-23 12:55:00,423.14,423.17,423.01,423.15,194415.0,399.774,399.8024,399.6512,399.7835,194415.0
2021-06-23 13:00:00,423.16,423.21,423.07,423.15,215447.0,399.7929,399.8402,399.7079,399.7835,215447.0
2021-06-23 13:05:00,423.15,423.37,423.15,423.31,336486.0,399.7835,399.9913,399.7835,399.9346,336486.0
2021-06-23 13:10:00,423.31,423.5,423.3,423.49,169140.0,399.9346,400.1142,399.9252,400.1047,169140.0
2021-06-23 13:15:00,423.48,423.56,423.46,423.49,230304.0,400.0953,400.1708,400.0764,400.1047,230304.0
2021-06-23 13:20:00,423.48,423.59,423.46,423.51,192082.0,400.0953,400.1992,400.0764,400.1236,192082.0
2021-06-23 13:25:00,423.53,423.59,423.48,423.54,184359.0,400.1425,400.1992,400.0953,400.1519,184359.0
2021-06-23 13:30:00,423.54,423.6,423.51,423.58,225714.0,400.1519,400.2086,400.1236,400.1897,225714.0
2021-06-23 13:35:00,423.59,423.6,423.44,423.47,193881.0,400.1992,400.2086,400.0575,400.0858,193881.0
2021-06-23 13:40:00,423.48,423.51,423.37,423.46,260322.0,400.0953,400.1236,399.9913,400.0764,260322.0
2021-06-23 13:45:00,423.46,423.53,423.37,423.45,188405.0,400.0764,400.1425,399.9913,400.0669,188405.0
2021-06-23 13:50:00,423.45,423.58,423.43,423.53,199545.0,400.0669,400.1897,400.048,400.1425,199545.0
2021-06-23 13:55:00,423.53,423.58,423.43,423.56,227324.0,400.1425,400.1897,400.048,400.1708,227324.0
2021-06-23 14:00:00,423.56,423.57,423.24,423.33,606486.0,400.1708,400.1803,399.8685,399.9535,606486.0
2021-06-23 14:05:00,423.33,423.46,423.31,423.44,158898.0,399.9535,400.0764,399.9346,400.0575,158898.0
2021-06-23 14:10:00,423.44,423.49,423.4,423.47,196238.0,400.0575,400.1047,400.0197,400.0858,196238.0
2021-06-23 14:15:00,423.46,423.46,423.26,423.37,340040.0,400.0764,400.0764,399.8874,399.9913,340040.0
2021-06-23 14:20:00,423.37,423.39,423.21,423.26,300077.0,399.9913,400.0102,399.8402,399.8874,300077.0
2021-06-23 14:25:00,423.26,423.41,423.22,423.25,177689.0,399.8874,400.0291,399.8496,399.878,177689.0
2021-06-23 14:30:00,423.25,423.35,423.18,423.34,165132.0,399.878,399.9724,399.8118,399.963,165132.0
2021-06-23 14:35:00,423.34,423.43,423.26,423.41,171171.0,399.963,400.048,399.8874,400.0291,171171.0
2021-06-23 14:40:00,423.41,423.43,423.2,423.29,309466.0,400.0291,400.048,399.8307,399.9158,309466.0
2021-06-23 14:45:00,423.29,423.36,423.26,423.28,186779.0,399.9158,399.9819,399.8874,399.9063,186779.0
2021-06-23 14:50:00,423.28,423.32,423.23,423.29,168816.0,399.9063,399.9441,399.8591,399.9158,168816.0
2021-06-23 14:55:00,423.29,423.44,423.28,423.37,166281.0,399.9158,400.0575,399.9063,399.9913,166281.0
2021-06-23 15:00:00,423.37,423.43,423.33,423.36,149370.0,399.9913,400.048,399.9535,399.9819,149370.0
2021-06-23 15:05:00,423.35,423.4,423.19,423.29,197538.0,399.9724,400.0197,399.8213,399.9158,197538.0
2021-06-23 15:10:00,423.28,423.46,423.28,423.42,239491.0,399.9063,400.0764,399.9063,400.0386,239491.0
2021-06-23 15:15:00,423.41,423.43,423.3,423.42,233057.0,400.0291,400.048,399.9252,400.0386,233057.0
2021-06-23 15:20:00,423.42,423.51,423.36,423.49,235316.0,400.0386,400.1236,399.9819,400.1047,235316.0
2021-06-23 15:25:00,423.49,423.82,423.45,423.71,553536.0,400.1047,400.4165,400.0669,400.3126,553536.0
2021-06-23 15:30:00,423.7,423.73,423.55,423.55,490397.0,400.3031,400.3315,400.1614,400.1614,490397.0
2021-06-23 15:35:00,423.55,423.58,423.35,423.4,611500.0,400.1614,400.1897,399.9724,400.0197,611500.0
2021-06-23 15:40:00,423.4,423.43,423.27,423.29,597375.0,400.0197,400.048,399.8969,399.9158,597375.0
2021-06-23 15:45:00,423.28,423.29,422.82,422.93,1710194.0,399.9063,399.9158,399.4717,399.5756,1710194.0
2021-06-23 15:50:00,422.92,422.93,422.65,422.74,2116523.0,399.5662,399.5756,399.3111,399.3961,2116523.0
2021-06-23 15:55:00,422.74,422.76,422.51,422.6,2954674.0,399.3961,399.415,399.1788,399.2639,2954674.0
2021-06-24 09:30:00,424.89,425.09,424.72,424.85,1347419.0,401.4274,401.6164,401.2668,401.3896,1347419.0
2021-06-24 09:35:00,424.85,425.07,424.78,424.85,700058.0,401.3896,401.5975,401.3235,401.3896,700058.0
2021-06-24 09:40:00,424.86,425.29,424.84,424.97,697204.0,401.3991,401.8053,401.3802,401.503,697204.0
2021-06-24 09:45:00,424.98,425.21,424.94,425.15,465364.0,401.5124,401.7297,401.4746,401.673,465364.0
2021-06-24 09:50:00,425.16,425.24,424.99,425.1,374067.0,401.6825,401.7581,401.5219,401.6258,374067.0
2021-06-24 09:55:00,425.11,425.21,424.77,424.92,581773.0,401.6353,401.7297,401.314,401.4557,581773.0
2021-06-24 10:00:00,424.93,425.08,424.73,425.01,627682.0,401.4652,401.6069,401.2762,401.5408,627682.0
2021-06-24 10:05:00,425.0,425.23,424.93,424.95,721236.0,401.5313,401.7486,401.4652,401.4841,721236.0
2021-06-24 10:10:00,424.95,425.04,424.86,424.92,245549.0,401.4841,401.5691,401.3991,401.4557,245549.0
2021-06-24 10:15:00,424.93,425.23,424.93,425.19,374642.0,401.4652,401.7486,401.4652,401.7108,374642.0
2021-06-24 10:20:00,425.18,425.47,425.17,425.4,479631.0,401.7014,401.9754,401.6919,401.9092,479631.0
2021-06-24 10:25:00,425.41,425.47,425.35,425.47,305896.0,401.9187,401.9754,401.862,401.9754,305896.0
2021-06-24 10:30:00,425.48,425.52,425.29,425.49,432301.0,401.9848,402.0226,401.8053,401.9943,432301.0
2021-06-24 10:35:00,425.49,425.49,425.38,425.46,265581.0,401.9943,401.9943,401.8903,401.9659,265581.0
2021-06-24 10:40:00,425.46,425.53,425.4,425.49,238020.0,401.9659,402.0321,401.9092,401.9943,238020.0
2021-06-24 10:45:00,425.48,425.49,425.24,425.27,340619.0,401.9848,401.9943,401.7581,401.7864,340619.0
2021-06-24 10:50:00,425.27,425.35,424.97,425.01,561107.0,401.7864,401.862,401.503,401.5408,561107.0
2021-06-24 10:55:00,425.0,425.13,424.97,425.0,318764.0,401.5313,401.6541,401.503,401.5313,318764.0
2021-06-24 11:00:00,425.01,425.17,424.99,425.1,202580.0,401.5408,401.6919,401.5219,401.6258,202580.0
2021-06-24 11:05:00,425.1,425.19,425.05,425.16,164424.0,401.6258,401.7108,401.5786,401.6825,164424.0
2021-06-24 11:10:00,425.16,425.18,425.01,425.05,157476.0,401.6825,401.7014,401.5408,401.5786,157476.0
2021-06-24 11:15:00,425.05,425.09,424.8,424.93,362056.0,401.5786,401.6164,401.3424,401.4652,362056.0
2021-06-24 11:20:00,424.92,424.95,424.8,424.91,192994.0,401.4557,401.4841,401.3424,401.4463,192994.0
2021-06-24 11:25:00,424.9,424.97,424.85,424.97,147633.0,401.4368,401.503,401.3896,401.503,147633.0
2021-06-24 11:30:00,424.98,425.08,424.92,424.98,196067.0,401.5124,401.6069,401.4557,401.5124,196067.0
2021-06-24 11:35:00,424.98,425.04,424.84,424.85,226373.0,401.5124,401.5691,401.3802,401.3896,226373.0
2021-06-24 11:40:00,424.85,424.94,424.62,424.84,547113.0,401.3896,401.4746,401.1723,401.3802,547113.0
2021-06-24 11:45:00,424.85,424.96,424.79,424.93,198487.0,401.3896,401.4935,401.3329,401.4652,198487.0
2021-06-24 11:50:00,424.93,425.02,424.78,424.8,200597.0,401.4652,401.5502,401.3235,401.3424,200597.0
2021-06-24 11:55:00,424.8,424.88,424.76,424.78,186860.0,401.3424,401.418,401.3046,401.3235,186860.0
2021-06-24 12:00:00,424.78,424.85,424.76,424.84,124380.0,401.3235,401.3896,401.3046,401.3802,124380.0
2021-06-24 12:05:00,424.84,424.92,424.82,424.88,126708.0,401.3802,401.4557,401.3613,401.418,126708.0
2021-06-24 12:10:00,424.89,425.08,424.85,424.97,231034.0,401.4274,401.6069,401.3896,401.503,231034.0
2021-06-24 12:15:00,424.96,425.06,424.92,425.02,226386.0,401.4935,401.588,401.4557,401.5502,226386.0
2021-06-24 12:20:00,425.03,425.16,425.01,425.14,755545.0,401.5597,401.6825,401.5408,401.6636,755545.0
2021-06-24 12:25:00,425.14,425.15,424.96,424.97,208884.0,401.6636,401.673,401.4935,401.503,208884.0
2021-06-24 12:30:00,424.97,425.04,424.87,424.96,207995.0,401.503,401.5691,401.4085,401.4935,207995.0
2021-06-24 12:35:00,424.96,425.14,424.92,425.09,251862.0,401.4935,401.6636,401.4557,401.6164,251862.0
2021-06-24 12:40:00,425.08,425.34,425.06,425.22,360304.0,401.6069,401.8526,401.588,401.7392,360304.0
2021-06-24 12:45:00,425.21,425.32,425.1,425.13,302593.0,401.7297,401.8337,401.6258,401.6541,302593.0
2021-06-24 12:50:00,425.13,425.27,425.05,425.26,253764.0,401.6541,401.7864,401.5786,401.777,253764.0
2021-06-24 12:55:00,425.26,425.28,425.08,425.19,235564.0,401.777,401.7959,401.6069,401.7108,235564.0
2021-06-24 13:00:00,425.2,425.36,425.18,425.35,321482.0,401.7203,401.8714,401.7014,401.862,321482.0
2021-06-24 13:05:00,425.34,425.38,425.29,425.34,197871.0,401.8526,401.8903,401.8053,401.8526,197871.0
2021-06-24 13:10:00,425.33,425.51,425.27,425.51,380126.0,401.8431,402.0132,401.7864,402.0132,380126.0
2021-06-24 13:15:00,425.5,425.53,425.1,425.12,438459.0,402.0037,402.0321,401.6258,401.6447,438459.0
2021-06-24 13:20:00,425.13,425.16,424.92,425.12,541232.0,401.6541,401.6825,401.4557,401.6447,541232.0
2021-06-24 13:25:00,425.12,425.17,425.03,425.06,188850.0,401.6447,401.6919,401.5597,401.588,188850.0
2021-06-24 13:30:00,425.05,425.12,424.99,425.1,150930.0,401.5786,401.6447,401.5219,401.6258,150930.0
2021-06-24 13:35:00,425.1,425.13,424.95,425.03,192960.0,401.6258,401.6541,401.4841,401.5597,192960.0
2021-06-24 13:40:00,425.02,425.1,424.98,425.0,186976.0,401.5502,401.6258,401.5124,401.5313,186976.0
2021-06-24 13:45:00,425.01,425.03,424.85,424.88,282278.0,401.5408,401.5597,401.3896,401.418,282278.0
2021-06-24 13:50:00,424.89,425.09,424.77,425.09,306026.0,401.4274,401.6164,401.314,401.6164,306026.0
2021-06-24 13:55:00,425.09,425.17,425.04,425.13,217124.0,401.6164,401.6919,401.5691,401.6541,217124.0
2021-06-24 14:00:00,425.13,425.23,425.11,425.19,216507.0,401.6541,401.7486,401.6353,401.7108,216507.0
2021-06-24 14:05:00,425.2,425.29,425.16,425.22,197853.0,401.7203,401.8053,401.6825,401.7392,197853.0
2021-06-24 14:10:00,425.22,425.35,425.19,425.26,212046.0,401.7392,401.862,401.7108,401.777,212046.0
2021-06-24 14:15:00,425.24,425.26,425.15,425.25,286057.0,401.7581,401.777,401.673,401.7675,286057.0
2021-06-24 14:20:00,425.24,425.39,425.23,425.34,224816.0,401.7581,401.8998,401.7486,401.8526,224816.0
2021-06-24 14:25:00,425.34,425.46,425.31,425.41,247842.0,401.8526,401.9659,401.8242,401.9187,247842.0
2021-06-24 14:30:00,425.42,425.53,425.34,425.52,303992.0,401.9281,402.0321,401.8526,402.0226,303992.0
2021-06-24 14:35:00,425.52,425.55,425.45,425.52,220974.0,402.0226,402.051,401.9565,402.0226,220974.0
2021-06-24 14:40:00,425.53,425.53,425.4,425.5,233013.0,402.0321,402.0321,401.9092,402.0037,233013.0
2021-06-24 14:45:00,425.49,425.55,425.3,425.35,351833.0,401.9943,402.051,401.8148,401.862,351833.0
2021-06-24 14:50:00,425.35,425.45,425.28,425.38,297470.0,401.862,401.9565,401.7959,401.8903,297470.0
2021-06-24 14:55:00,425.37,425.43,425.33,425.4,293101.0,401.8809,401.9376,401.8431,401.9092,293101.0
2021-06-24 15:00:00,425.39,425.42,425.18,425.19,258540.0,401.8998,401.9281,401.7014,401.7108,258540.0
2021-06-24 15:05:00,425.18,425.32,425.18,425.18,272104.0,401.7014,401.8337,401.7014,401.7014,272104.0
2021-06-24 15:10:00,425.18,425.41,425.15,425.41,356788.0,401.7014,401.9187,401.673,401.9187,356788.0
2021-06-24 15:15:00,425.41,425.41,425.19,425.25,298413.0,401.9187,401.9187,401.7108,401.7675,298413.0
2021-06-24 15:20:00,425.25,425.34,425.04,425.1,511389.0,401.7675,401.8526,401.5691,401.6258,511389.0
2021-06-24 15:25:00,425.11,425.14,424.97,425.03,388075.0,401.6353,401.6636,401.503,401.5597,388075.0
2021-06-24 15:30:00,425.02,425.11,424.85,425.02,503441.0,401.5502,401.6353,401.3896,401.5502,503441.0
2021-06-24 15:35:00,425.03,425.13,424.87,424.92,563972.0,401.5597,401.6541,401.4085,401.4557,563972.0
2021-06-24 15:40:00,424.92,425.18,424.89,425.14,773952.0,401.4557,401.7014,401.4274,401.6636,773952.0
2021-06-24 15:45:00,425.15,425.23,425.07,425.1,1062512.0,401.673,401.7486,401.5975,401.6258,1062512.0
2021-06-24 15:50:00,425.11,425.36,425.05,425.24,1680562.0,401.6353,401.8714,401.5786,401.7581,1680562.0
2021-06-24 15:55:00,425.23,425.25,424.94,425.09,2847286.0,401.7486,401.7675,401.4746,401.6164,2847286.0
2021-06-25 09:30:00,425.9,426.11,425.81,425.82,1353824.0,402.3816,402.58,402.2966,402.306,1353824.0
2021-06-25 09:35:00,425.81,425.86,425.55,425.85,587606.0,402.2966,402.3438,402.051,402.3344,587606.0
2021-06-25 09:40:00,425.85,426.03,425.74,425.81,759802.0,402.3344,402.5045,402.2305,402.2966,759802.0
2021-06-25 09:45:00,425.82,426.03,425.8,425.93,513823.0,402.306,402.5045,402.2872,402.41,513823.0
2021-06-25 09:50:00,425.94,426.03,425.89,425.95,526403.0,402.4194,402.5045,402.3722,402.4289,526403.0
2021-06-25 09:55:00,425.95,426.02,425.6,425.84,896656.0,402.4289,402.495,402.0982,402.3249,896656.0
2021-06-25 10:00:00,425.84,426.02,425.61,425.98,516284.0,402.3249,402.495,402.1076,402.4572,516284.0
2021-06-25 10:05:00,425.97,426.21,425.95,426.06,598970.0,402.4478,402.6745,402.4289,402.5328,598970.0
2021-06-25 10:10:00,426.06,426.19,425.93,426.17,345546.0,402.5328,402.6556,402.41,402.6367,345546.0
2021-06-25 10:15:00,426.17,426.34,426.1,426.3,457677.0,402.6367,402.7973,402.5706,402.7595,457677.0
2021-06-25 10:20:00,426.29,426.34,426.23,426.32,322406.0,402.7501,402.7973,402.6934,402.7784,322406.0
2021-06-25 10:25:00,426.31,426.48,426.29,426.36,494917.0,402.769,402.9296,402.7501,402.8162,494917.0
2021-06-25 10:30:00,426.36,426.45,426.29,426.32,467694.0,402.8162,402.9013,402.7501,402.7784,467694.0
2021-06-25 10:35:00,426.32,426.35,426.13,426.14,512082.0,402.7784,402.8068,402.5989,402.6084,512082.0
2021-06-25 10:40:00,426.13,426.22,426.06,426.06,331314.0,402.5989,402.684,402.5328,402.5328,331314.0
2021-06-25 10:45:00,426.06,426.15,426.04,426.13,231745.0,402.5328,402.6178,402.5139,402.5989,231745.0
2021-06-25 10:50:00,426.13,426.14,425.94,425.98,293474.0,402.5989,402.6084,402.4194,402.4572,293474.0
2021-06-25 10:55:00,425.98,425.99,425.87,425.9,266612.0,402.4572,402.4667,402.3533,402.3816,266612.0
2021-06-25 11:00:00,425.9,425.99,425.85,425.94,302971.0,402.3816,402.4667,402.3344,402.4194,302971.0
2021-06-25 11:05:00,425.95,426.05,425.87,426.05,261991.0,402.4289,402.5233,402.3533,402.5233,261991.0
2021-06-25 11:10:00,426.04,426.19,425.99,426.17,208833.0,402.5139,402.6556,402.4667,402.6367,208833.0
2021-06-25 11:15:00,426.17,426.22,426.08,426.15,243149.0,402.6367,402.684,402.5517,402.6178,243149.0
2021-06-25 11:20:00,426.14,426.31,426.12,426.21,235418.0,402.6084,402.769,402.5895,402.6745,235418.0
2021-06-25 11:25:00,426.2,426.31,426.19,426.29,238375.0,402.6651,402.769,402.6556,402.7501,238375.0
2021-06-25 11:30:00,426.31,426.36,426.19,426.35,331270.0,402.769,402.8162,402.6556,402.8068,331270.0
2021-06-25 11:35:00,426.34,426.35,426.24,426.26,358146.0,402.7973,402.8068,402.7029,402.7217,358146.0
2021-06-25 11:40:00,426.25,426.34,426.21,426.23,195342.0,402.7123,402.7973,402.6745,402.6934,195342.0
2021-06-25 11:45:00,426.24,426.27,426.18,426.21,163645.0,402.7029,402.7312,402.6462,402.6745,163645.0
2021-06-25 11:50:00,426.2,426.24,426.14,426.24,132764.0,402.6651,402.7029,402.6084,402.7029,132764.0
2021-06-25 11:55:00,426.23,426.33,426.23,426.3,132477.0,402.6934,402.7879,402.6934,402.7595,132477.0
2021-06-25 12:00:00,426.29,426.3,426.22,426.27,155016.0,402.7501,402.7595,402.684,402.7312,155016.0
2021-06-25 12:05:00,426.27,426.34,426.24,426.33,123487.0,402.7312,402.7973,402.7029,402.7879,123487.0
2021-06-25 12:10:00,426.32,426.35,426.24,426.32,180851.0,402.7784,402.8068,402.7029,402.7784,180851.0
2021-06-25 12:15:00,426.32,426.37,426.27,426.37,142370.0,402.7784,402.8257,402.7312,402.8257,142370.0
2021-06-25 12:20:00,426.37,426.38,426.26,426.28,148026.0,402.8257,402.8351,402.7217,402.7406,148026.0
2021-06-25 12:25:00,426.28,426.31,426.08,426.1,274321.0,402.7406,402.769,402.5517,402.5706,274321.0
2021-06-25 12:30:00,426.11,426.28,426.09,426.25,146475.0,402.58,402.7406,402.5611,402.7123,146475.0
2021-06-25 12:35:00,426.24,426.26,426.16,426.26,184296.0,402.7029,402.7217,402.6273,402.7217,184296.0
2021-06-25 12:40:00,426.25,426.33,426.25,426.32,94376.0,402.7123,402.7879,402.7123,402.7784,94376.0
2021-06-25 12:45:00,426.31,426.35,426.22,426.24,266993.0,402.769,402.8068,402.684,402.7029,266993.0
2021-06-25 12:50:00,426.24,426.31,426.19,426.3,210511.0,402.7029,402.769,402.6556,402.7595,210511.0
2021-06-25 12:55:00,426.29,426.32,426.2,426.28,102747.0,402.7501,402.7784,402.6651,402.7406,102747.0
2021-06-25 13:00:00,426.29,426.31,426.16,426.21,167846.0,402.7501,402.769,402.6273,402.6745,167846.0
2021-06-25 13:05:00,426.21,426.3,426.15,426.19,165530.0,402.6745,402.7595,402.6178,402.6556,165530.0
2021-06-25 13:10:00,426.2,426.21,426.05,426.06,315530.0,402.6651,402.6745,402.5233,402.5328,315530.0
2021-06-25 13:15:00,426.06,426.21,426.04,426.15,158704.0,402.5328,402.6745,402.5139,402.6178,158704.0
2021-06-25 13:20:00,426.16,426.24,426.11,426.16,179964.0,402.6273,402.7029,402.58,402.6273,179964.0
2021-06-25 13:25:00,426.16,426.2,426.09,426.17,113616.0,402.6273,402.6651,402.5611,402.6367,113616.0
2021-06-25 13:30:00,426.17,426.17,425.99,426.02,245255.0,402.6367,402.6367,402.4667,402.495,245255.0
2021-06-25 13:35:00,426.02,426.04,425.95,426.0,178475.0,402.495,402.5139,402.4289,402.4761,178475.0
2021-06-25 13:40:00,426.0,426.14,425.96,426.13,213725.0,402.4761,402.6084,402.4383,402.5989,213725.0
2021-06-25 13:45:00,426.13,426.21,426.1,426.17,209996.0,402.5989,402.6745,402.5706,402.6367,209996.0
2021-06-25 13:50:00,426.17,426.27,426.13,426.25,786181.0,402.6367,402.7312,402.5989,402.7123,786181.0
2021-06-25 13:55:00,426.25,426.32,426.21,426.25,198940.0,402.7123,402.7784,402.6745,402.7123,198940.0
2021-06-25 14:00:00,426.26,426.26,426.14,426.23,343756.0,402.7217,402.7217,402.6084,402.6934,343756.0
2021-06-25 14:05:00,426.23,426.31,426.2,426.28,210855.0,402.6934,402.769,402.6651,402.7406,210855.0
2021-06-25 14:10:00,426.28,426.36,426.21,426.33,607661.0,402.7406,402.8162,402.6745,402.7879,607661.0
2021-06-25 14:15:00,426.34,426.38,426.26,426.37,174011.0,402.7973,402.8351,402.7217,402.8257,174011.0
2021-06-25 14:20:00,426.36,426.44,426.35,426.39,303038.0,402.8162,402.8918,402.8068,402.8446,303038.0
2021-06-25 14:25:00,426.38,426.42,426.35,426.38,176822.0,402.8351,402.8729,402.8068,402.8351,176822.0
2021-06-25 14:30:00,426.39,426.42,426.31,426.4,189731.0,402.8446,402.8729,402.769,402.854,189731.0
2021-06-25 14:35:00,426.4,426.49,426.39,426.48,346148.0,402.854,402.939,402.8446,402.9296,346148.0
2021-06-25 14:40:00,426.49,426.58,426.39,426.49,584595.0,402.939,403.0241,402.8446,402.939,584595.0
2021-06-25 14:45:00,426.49,426.54,426.38,426.44,378977.0,402.939,402.9863,402.8351,402.8918,378977.0
2021-06-25 14:50:00,426.44,426.54,426.42,426.51,345739.0,402.8918,402.9863,402.8729,402.9579,345739.0
2021-06-25 14:55:00,426.51,426.62,426.46,426.54,533390.0,402.9579,403.0619,402.9107,402.9863,533390.0
2021-06-25 15:00:00,426.55,426.75,426.51,426.66,486649.0,402.9957,403.1847,402.9579,403.0997,486649.0
2021-06-25 15:05:00,426.65,426.82,426.63,426.78,623552.0,403.0902,403.2508,403.0713,403.213,623552.0
2021-06-25 15:10:00,426.78,426.82,426.68,426.81,497374.0,403.213,403.2508,403.1186,403.2414,497374.0
2021-06-25 15:15:00,426.81,426.96,426.73,426.74,449437.0,403.2414,403.3831,403.1658,403.1752,449437.0
2021-06-25 15:20:00,426.74,426.76,426.57,426.67,553230.0,403.1752,403.1941,403.0146,403.1091,553230.0
2021-06-25 15:25:00,426.67,426.73,426.59,426.59,417996.0,403.1091,403.1658,403.0335,403.0335,417996.0
2021-06-25 15:30:00,426.6,426.63,426.44,426.44,659972.0,403.043,403.0713,402.8918,402.8918,659972.0
2021-06-25 15:35:00,426.44,426.67,426.44,426.61,1436603.0,402.8918,403.1091,402.8918,403.0524,1436603.0
2021-06-25 15:40:00,426.61,426.75,426.47,426.48,1379607.0,403.0524,403.1847,402.9202,402.9296,1379607.0
2021-06-25 15:45:00,426.47,426.61,426.42,426.44,1369683.0,402.9202,403.0524,402.8729,402.8918,1369683.0
2021-06-25 15:50:00,426.44,427.1,426.41,426.59,4015811.0,402.8918,403.5154,402.8635,403.0335,4015811.0
2021-06-25 15:55:00,426.58,426.81,426.5,426.57,4914166.0,403.0241,403.2414,402.9485,403.0146,4914166.0
2021-06-28 09:30:00,427.17,427.25,427.01,427.06,1066764.0,403.5815,403.6571,403.4303,403.4776,1066764.0
2021-06-28 09:35:00,427.06,427.16,426.68,426.73,502383.0,403.4776,403.5721,403.1186,403.1658,502383.0
2021-06-28 09:40:00,426.74,426.78,426.13,426.47,705264.0,403.1752,403.213,402.5989,402.9202,705264.0
2021-06-28 09:45:00,426.47,426.51,426.02,426.24,643051.0,402.9202,402.9579,402.495,402.7029,643051.0
2021-06-28 09:50:00,426.24,426.48,426.07,426.44,554528.0,402.7029,402.9296,402.5422,402.8918,554528.0
2021-06-28 09:55:00,426.43,426.71,426.4,426.69,563539.0,402.8824,403.1469,402.854,403.128,563539.0
2021-06-28 10:00:00,426.69,426.82,426.45,426.48,612544.0,403.128,403.2508,402.9013,402.9296,612544.0
2021-06-28 10:05:00,426.48,426.55,426.34,426.49,369320.0,402.9296,402.9957,402.7973,402.939,369320.0
2021-06-28 10:10:00,426.5,426.64,426.46,426.55,322020.0,402.9485,403.0808,402.9107,402.9957,322020.0
2021-06-28 10:15:00,426.55,426.76,426.41,426.7,356128.0,402.9957,403.1941,402.8635,403.1375,356128.0
2021-06-28 10:20:00,426.69,426.72,426.43,426.61,269082.0,403.128,403.1563,402.8824,403.0524,269082.0
2021-06-28 10:25:00,426.62,426.69,426.57,426.65,188134.0,403.0619,403.128,403.0146,403.0902,188134.0
2021-06-28 10:30:00,426.65,426.74,426.57,426.72,229158.0,403.0902,403.1752,403.0146,403.1563,229158.0
2021-06-28 10:35:00,426.72,426.74,426.42,426.46,364986.0,403.1563,403.1752,402.8729,402.9107,364986.0
2021-06-28 10:40:00,426.48,426.56,426.42,426.47,151907.0,402.9296,403.0052,402.8729,402.9202,151907.0
2021-06-28 10:45:00,426.48,426.59,426.39,426.51,232621.0,402.9296,403.0335,402.8446,402.9579,232621.0
2021-06-28 10:50:00,426.52,426.87,426.52,426.78,319135.0,402.9674,403.2981,402.9674,403.213,319135.0
2021-06-28 10:55:00,426.79,426.79,426.48,426.5,268232.0,403.2225,403.2225,402.9296,402.9485,268232.0
2021-06-28 11:00:00,426.51,426.63,426.35,426.62,388047.0,402.9579,403.0713,402.8068,403.0619,388047.0
2021-06-28 11:05:00,426.63,426.79,426.58,426.61,342775.0,403.0713,403.2225,403.0241,403.0524,342775.0
2021-06-28 11:10:00,426.62,426.62,426.46,426.48,421958.0,403.0619,403.0619,402.9107,402.9296,421958.0
2021-06-28 11:15:00,426.48,426.53,426.39,426.41,239898.0,402.9296,402.9768,402.8446,402.8635,239898.0
2021-06-28 11:20:00,426.41,426.48,426.32,426.33,251513.0,402.8635,402.9296,402.7784,402.7879,251513.0
2021-06-28 11:25:00,426.32,426.38,426.19,426.27,278731.0,402.7784,402.8351,402.6556,402.7312,278731.0
2021-06-28 11:30:00,426.26,426.3,426.15,426.26,273752.0,402.7217,402.7595,402.6178,402.7217,273752.0
2021-06-28 11:35:00,426.27,426.32,426.15,426.31,149368.0,402.7312,402.7784,402.6178,402.769,149368.0
2021-06-28 11:40:00,426.31,426.44,426.24,426.44,143544.0,402.769,402.8918,402.7029,402.8918,143544.0
2021-06-28 11:45:00,426.44,426.46,426.36,426.45,213316.0,402.8918,402.9107,402.8162,402.9013,213316.0
2021-06-28 11:50:00,426.45,426.51,426.43,426.46,168516.0,402.9013,402.9579,402.8824,402.9107,168516.0
2021-06-28 11:55:00,426.47,426.57,426.46,426.53,167903.0,402.9202,403.0146,402.9107,402.9768,167903.0
2021-06-28 12:00:00,426.54,426.62,426.5,426.6,245670.0,402.9863,403.0619,402.9485,403.043,245670.0
2021-06-28 12:05:00,426.6,426.62,426.53,426.6,172572.0,403.043,403.0619,402.9768,403.043,172572.0
2021-06-28 12:10:00,426.6,426.65,426.52,426.55,221772.0,403.043,403.0902,402.9674,402.9957,221772.0
2021-06-28 12:15:00,426.55,426.56,426.4,426.5,164851.0,402.9957,403.0052,402.854,402.9485,164851.0
2021-06-28 12:20:00,426.49,426.49,426.35,426.47,196114.0,402.939,402.939,402.8068,402.9202,196114.0
2021-06-28 12:25:00,426.47,426.52,426.31,426.36,212127.0,402.9202,402.9674,402.769,402.8162,212127.0
2021-06-28 12:30:00,426.37,426.39,426.23,426.39,246930.0,402.8257,402.8446,402.6934,402.8446,246930.0
2021-06-28 12:35:00,426.39,426.43,426.25,426.25,145948.0,402.8446,402.8824,402.7123,402.7123,145948.0
2021-06-28 12:40:00,426.26,426.31,426.23,426.3,163962.0,402.7217,402.769,402.6934,402.7595,163962.0
2021-06-28 12:45:00,426.3,426.33,426.2,426.33,166364.0,402.7595,402.7879,402.6651,402.7879,166364.0
2021-06-28 12:50:00,426.32,426.38,426.27,426.29,132021.0,402.7784,402.8351,402.7312,402.7501,132021.0
2021-06-28 12:55:00,426.28,426.3,426.17,426.18,203807.0,402.7406,402.7595,402.6367,402.6462,203807.0
2021-06-28 13:00:00,426.18,426.21,426.06,426.08,274779.0,402.6462,402.6745,402.5328,402.5517,274779.0
2021-06-28 13:05:00,426.09,426.21,426.02,426.04,256711.0,402.5611,402.6745,402.495,402.5139,256711.0
2021-06-28 13:10:00,426.03,426.07,425.89,425.95,415689.0,402.5045,402.5422,402.3722,402.4289,415689.0
2021-06-28 13:15:00,425.95,426.0,425.89,425.99,247226.0,402.4289,402.4761,402.3722,402.4667,247226.0
2021-06-28 13:20:00,425.99,426.16,425.98,426.05,243339.0,402.4667,402.6273,402.4572,402.5233,243339.0
2021-06-28 13:25:00,426.04,426.06,425.89,425.94,453283.0,402.5139,402.5328,402.3722,402.4194,453283.0
2021-06-28 13:30:00,425.95,426.06,425.89,426.01,277796.0,402.4289,402.5328,402.3722,402.4856,277796.0
2021-06-28 13:35:00,426.02,426.19,426.01,426.1,346210.0,402.495,402.6556,402.4856,402.5706,346210.0
2021-06-28 13:40:00,426.1,426.26,426.09,426.26,328758.0,402.5706,402.7217,402.5611,402.7217,328758.0
2021-06-28 13:45:00,426.25,426.4,426.24,426.4,375990.0,402.7123,402.854,402.7029,402.854,375990.0
2021-06-28 13:50:00,426.4,426.48,426.35,426.4,352293.0,402.854,402.9296,402.8068,402.854,352293.0
2021-06-28 13:55:00,426.39,426.52,426.34,426.5,233999.0,402.8446,402.9674,402.7973,402.9485,233999.0
2021-06-28 14:00:00,426.49,426.74,426.47,426.63,445991.0,402.939,403.1752,402.9202,403.0713,445991.0
2021-06-28 14:05:00,426.64,426.7,426.55,426.67,251143.0,403.0808,403.1375,402.9957,403.1091,251143.0
2021-06-28 14:10:00,426.67,426.69,426.59,426.63,213759.0,403.1091,403.128,403.0335,403.0713,213759.0
2021-06-28 14:15:00,426.64,426.73,426.63,426.7,237057.0,403.0808,403.1658,403.0713,403.1375,237057.0
2021-06-28 14:20:00,426.69,426.76,426.66,426.74,199923.0,403.128,403.1941,403.0997,403.1752,199923.0
2021-06-28 14:25:00,426.74,426.75,426.64,426.71,193890.0,403.1752,403.1847,403.0808,403.1469,193890.0
2021-06-28 14:30:00,426.72,426.8,426.7,426.77,320768.0,403.1563,403.2319,403.1375,403.2036,320768.0
2021-06-28 14:35:00,426.77,426.83,426.67,426.83,267548.0,403.2036,403.2603,403.1091,403.2603,267548.0
2021-06-28 14:40:00,426.82,426.9,426.74,426.75,328829.0,403.2508,403.3264,403.1752,403.1847,328829.0
2021-06-28 14:45:00,426.75,426.85,426.74,426.83,205546.0,403.1847,403.2792,403.1752,403.2603,205546.0
2021-06-28 14:50:00,426.83,426.96,426.82,426.89,512848.0,403.2603,403.3831,403.2508,403.317,512848.0
2021-06-28 14:55:00,426.88,427.0,426.87,426.92,261008.0,403.3075,403.4209,403.2981,403.3453,261008.0
2021-06-28 15:00:00,426.93,427.11,426.9,427.09,701717.0,403.3548,403.5248,403.3264,403.5059,701717.0
2021-06-28 15:05:00,427.1,427.13,426.93,426.96,493482.0,403.5154,403.5437,403.3548,403.3831,493482.0
2021-06-28 15:10:00,426.96,427.0,426.75,426.99,561210.0,403.3831,403.4209,403.1847,403.4114,561210.0
2021-06-28 15:15:00,426.99,427.12,426.92,427.09,414360.0,403.4114,403.5343,403.3453,403.5059,414360.0
2021-06-28 15:20:00,427.08,427.19,427.05,427.17,571190.0,403.4965,403.6004,403.4681,403.5815,571190.0
2021-06-28 15:25:00,427.17,427.29,427.13,427.19,921716.0,403.5815,403.6949,403.5437,403.6004,921716.0
2021-06-28 15:30:00,427.19,427.35,427.17,427.3,580282.0,403.6004,403.7516,403.5815,403.7043,580282.0
2021-06-28 15:35:00,427.3,427.35,427.23,427.31,422610.0,403.7043,403.7516,403.6382,403.7138,422610.0
2021-06-28 15:40:00,427.32,427.38,427.27,427.3,494060.0,403.7232,403.7799,403.676,403.7043,494060.0
2021-06-28 15:45:00,427.3,427.31,427.1,427.21,861432.0,403.7043,403.7138,403.5154,403.6193,861432.0
2021-06-28 15:50:00,427.21,427.65,427.19,427.53,1763556.0,403.6193,404.035,403.6004,403.9216,1763556.0
2021-06-28 15:55:00,427.53,427.56,427.43,427.48,2936422.0,403.9216,403.95,403.8271,403.8744,2936422.0
2021-06-29 09:30:00,427.89,428.34,427.86,428.28,1243920.0,404.2617,404.6869,404.2334,404.6302,1243920.0
2021-06-29 09:35:00,428.28,428.4,428.19,428.34,657379.0,404.6302,404.7436,404.5452,404.6869,657379.0
2021-06-29 09:40:00,428.35,428.4,427.93,428.06,642582.0,404.6963,404.7436,404.2995,404.4224,642582.0
2021-06-29 09:45:00,428.08,428.39,428.07,428.19,609591.0,404.4412,404.7341,404.4318,404.5452,609591.0
2021-06-29 09:50:00,428.19,428.37,428.13,428.2,435752.0,404.5452,404.7152,404.4885,404.5546,435752.0
2021-06-29 09:55:00,428.21,428.22,428.04,428.17,357330.0,404.5641,404.5735,404.4035,404.5263,357330.0
2021-06-29 10:00:00,428.17,428.28,428.0,428.19,474596.0,404.5263,404.6302,404.3657,404.5452,474596.0
2021-06-29 10:05:00,428.19,428.29,428.13,428.14,357828.0,404.5452,404.6397,404.4885,404.4979,357828.0
2021-06-29 10:10:00,428.15,428.28,428.06,428.14,354576.0,404.5074,404.6302,404.4224,404.4979,354576.0
2021-06-29 10:15:00,428.12,428.24,427.94,428.16,445278.0,404.479,404.5924,404.309,404.5168,445278.0
2021-06-29 10:20:00,428.16,428.28,428.04,428.14,319235.0,404.5168,404.6302,404.4035,404.4979,319235.0
2021-06-29 10:25:00,428.13,428.23,428.07,428.18,279718.0,404.4885,404.583,404.4318,404.5357,279718.0
2021-06-29 10:30:00,428.18,428.47,428.17,428.46,532830.0,404.5357,404.8097,404.5263,404.8003,532830.0
2021-06-29 10:35:00,428.46,428.56,428.27,428.33,546874.0,404.8003,404.8947,404.6208,404.6774,546874.0
2021-06-29 10:40:00,428.34,428.34,428.24,428.27,181118.0,404.6869,404.6869,404.5924,404.6208,181118.0
2021-06-29 10:45:00,428.28,428.34,428.09,428.33,270247.0,404.6302,404.6869,404.4507,404.6774,270247.0
2021-06-29 10:50:00,428.33,428.44,428.23,428.43,352948.0,404.6774,404.7814,404.583,404.7719,352948.0
2021-06-29 10:55:00,428.43,428.44,428.12,428.17,280792.0,404.7719,404.7814,404.479,404.5263,280792.0
2021-06-29 11:00:00,428.17,428.24,428.12,428.18,403049.0,404.5263,404.5924,404.479,404.5357,403049.0
2021-06-29 11:05:00,428.18,428.19,428.06,428.07,250338.0,404.5357,404.5452,404.4224,404.4318,250338.0
2021-06-29 11:10:00,428.07,428.1,427.97,428.09,373181.0,404.4318,404.4601,404.3373,404.4507,373181.0
2021-06-29 11:15:00,428.09,428.18,428.05,428.15,287001.0,404.4507,404.5357,404.4129,404.5074,287001.0
2021-06-29 11:20:00,428.15,428.24,428.1,428.15,246099.0,404.5074,404.5924,404.4601,404.5074,246099.0
2021-06-29 11:25:00,428.16,428.25,428.11,428.19,268635.0,404.5168,404.6019,404.4696,404.5452,268635.0
2021-06-29 11:30:00,428.19,428.22,428.0,428.09,324550.0,404.5452,404.5735,404.3657,404.4507,324550.0
2021-06-29 11:35:00,428.09,428.12,427.93,428.03,257578.0,404.4507,404.479,404.2995,404.394,257578.0
2021-06-29 11:40:00,428.03,428.07,427.94,427.96,161337.0,404.394,404.4318,404.309,404.3279,161337.0
2021-06-29 11:45:00,427.97,428.1,427.89,427.9,255660.0,404.3373,404.4601,404.2617,404.2712,255660.0
2021-06-29 11:50:00,427.9,427.98,427.84,427.87,338894.0,404.2712,404.3468,404.2145,404.2428,338894.0
2021-06-29 11:55:00,427.88,428.07,427.88,428.0,281165.0,404.2523,404.4318,404.2523,404.3657,281165.0
2021-06-29 12:00:00,427.99,428.01,427.89,427.96,200809.0,404.3562,404.3751,404.2617,404.3279,200809.0
2021-06-29 12:05:00,427.96,427.99,427.9,427.92,140034.0,404.3279,404.3562,404.2712,404.2901,140034.0
2021-06-29 12:10:00,427.93,428.01,427.92,427.97,148572.0,404.2995,404.3751,404.2901,404.3373,148572.0
2021-06-29 12:15:00,427.98,428.09,427.95,428.06,193249.0,404.3468,404.4507,404.3184,404.4224,193249.0
2021-06-29 12:20:00,428.05,428.09,427.96,428.0,196705.0,404.4129,404.4507,404.3279,404.3657,196705.0
2021-06-29 12:25:00,428.02,428.09,428.01,428.06,170158.0,404.3846,404.4507,404.3751,404.4224,170158.0
2021-06-29 12:30:00,428.06,428.06,427.83,427.87,193677.0,404.4224,404.4224,404.2051,404.2428,193677.0
2021-06-29 12:35:00,427.86,427.94,427.84,427.88,196800.0,404.2334,404.309,404.2145,404.2523,196800.0
2021-06-29 12:40:00,427.89,427.96,427.81,427.82,139118.0,404.2617,404.3279,404.1862,404.1956,139118.0
2021-06-29 12:45:00,427.83,427.93,427.77,427.91,169270.0,404.2051,404.2995,404.1484,404.2806,169270.0
2021-06-29 12:50:00,427.92,428.0,427.9,427.97,130012.0,404.2901,404.3657,404.2712,404.3373,130012.0
2021-06-29 12:55:00,427.96,428.03,427.91,428.01,166625.0,404.3279,404.394,404.2806,404.3751,166625.0
2021-06-29 13:00:00,428.02,428.07,427.96,427.98,193027.0,404.3846,404.4318,404.3279,404.3468,193027.0
2021-06-29 13:05:00,427.97,428.03,427.95,428.01,76278.0,404.3373,404.394,404.3184,404.3751,76278.0
2021-06-29 13:10:00,428.0,428.01,427.94,427.97,84772.0,404.3657,404.3751,404.309,404.3373,84772.0
2021-06-29 13:15:00,427.97,427.99,427.87,427.91,154387.0,404.3373,404.3562,404.2428,404.2806,154387.0
2021-06-29 13:20:00,427.91,427.93,427.74,427.74,179720.0,404.2806,404.2995,404.12,404.12,179720.0
2021-06-29 13:25:00,427.75,427.82,427.74,427.74,116516.0,404.1295,404.1956,404.12,404.12,116516.0
2021-06-29 13:30:00,427.74,427.85,427.72,427.75,128109.0,404.12,404.2239,404.1011,404.1295,128109.0
2021-06-29 13:35:00,427.74,427.79,427.72,427.75,101131.0,404.12,404.1673,404.1011,404.1295,101131.0
2021-06-29 13:40:00,427.75,427.79,427.69,427.78,145317.0,404.1295,404.1673,404.0728,404.1578,145317.0
2021-06-29 13:45:00,427.78,427.87,427.72,427.76,159821.0,404.1578,404.2428,404.1011,404.1389,159821.0
2021-06-29 13:50:00,427.76,427.77,427.64,427.73,105622.0,404.1389,404.1484,404.0255,404.1106,105622.0
2021-06-29 13:55:00,427.73,427.91,427.68,427.87,154364.0,404.1106,404.2806,404.0633,404.2428,154364.0
2021-06-29 14:00:00,427.87,427.87,427.67,427.77,298841.0,404.2428,404.2428,404.0539,404.1484,298841.0
2021-06-29 14:05:00,427.78,428.05,427.78,428.03,200349.0,404.1578,404.4129,404.1578,404.394,200349.0
2021-06-29 14:10:00,428.03,428.06,427.92,427.93,282066.0,404.394,404.4224,404.2901,404.2995,282066.0
2021-06-29 14:15:00,427.94,427.98,427.81,427.81,161400.0,404.309,404.3468,404.1862,404.1862,161400.0
2021-06-29 14:20:00,427.82,427.9,427.73,427.75,176003.0,404.1956,404.2712,404.1106,404.1295,176003.0
2021-06-29 14:25:00,427.76,427.81,427.61,427.66,213352.0,404.1389,404.1862,403.9972,404.0444,213352.0
2021-06-29 14:30:00,427.66,427.71,427.45,427.47,381923.0,404.0444,404.0917,403.846,403.8649,381923.0
2021-06-29 14:35:00,427.47,427.5,427.28,427.29,260424.0,403.8649,403.8933,403.6854,403.6949,260424.0
2021-06-29 14:40:00,427.29,427.31,427.16,427.27,670150.0,403.6949,403.7138,403.5721,403.676,670150.0
2021-06-29 14:45:00,427.27,427.37,427.13,427.32,380199.0,403.676,403.7705,403.5437,403.7232,380199.0
2021-06-29 14:50:00,427.32,427.38,427.17,427.37,259518.0,403.7232,403.7799,403.5815,403.7705,259518.0
2021-06-29 14:55:00,427.38,427.55,427.37,427.54,367016.0,403.7799,403.9405,403.7705,403.9311,367016.0
2021-06-29 15:00:00,427.54,427.55,427.38,427.38,291821.0,403.9311,403.9405,403.7799,403.7799,291821.0
2021-06-29 15:05:00,427.39,427.52,427.3,427.39,376182.0,403.7894,403.9122,403.7043,403.7894,376182.0
2021-06-29 15:10:00,427.4,427.62,427.38,427.62,394942.0,403.7988,404.0066,403.7799,404.0066,394942.0
2021-06-29 15:15:00,427.62,427.72,427.52,427.67,386545.0,404.0066,404.1011,403.9122,404.0539,386545.0
2021-06-29 15:20:00,427.66,427.71,427.56,427.7,294902.0,404.0444,404.0917,403.95,404.0822,294902.0
2021-06-29 15:25:00,427.71,427.75,427.64,427.71,280251.0,404.0917,404.1295,404.0255,404.0917,280251.0
2021-06-29 15:30:00,427.7,427.7,427.56,427.63,505739.0,404.0822,404.0822,403.95,404.0161,505739.0
2021-06-29 15:35:00,427.62,427.71,427.55,427.62,371533.0,404.0066,404.0917,403.9405,404.0066,371533.0
2021-06-29 15:40:00,427.61,427.63,427.5,427.58,476287.0,403.9972,404.0161,403.8933,403.9689,476287.0
2021-06-29 15:45:00,427.58,427.64,427.5,427.52,455006.0,403.9689,404.0255,403.8933,403.9122,455006.0
2021-06-29 15:50:00,427.51,427.75,427.46,427.69,1246002.0,403.9027,404.1295,403.8555,404.0728,1246002.0
2021-06-29 15:55:00,427.68,427.81,427.54,427.67,2211416.0,404.0633,404.1862,403.9311,404.0539,2211416.0
2021-06-30 09:30:00,427.2,427.64,427.18,427.35,1372716.0,403.6098,404.0255,403.5909,403.7516,1372716.0
2021-06-30 09:35:00,427.35,427.87,427.35,427.81,837720.0,403.7516,404.2428,403.7516,404.1862,837720.0
2021-06-30 09:40:00,427.81,427.96,427.75,427.93,529193.0,404.1862,404.3279,404.1295,404.2995,529193.0
2021-06-30 09:45:00,427.93,427.93,427.64,427.79,503919.0,404.2995,404.2995,404.0255,404.1673,503919.0
2021-06-30 09:50:00,427.81,427.86,427.54,427.64,688169.0,404.1862,404.2334,403.9311,404.0255,688169.0
2021-06-30 09:55:00,427.64,427.64,427.32,427.56,424943.0,404.0255,404.0255,403.7232,403.95,424943.0
2021-06-30 10:00:00,427.55,427.76,427.52,427.62,430724.0,403.9405,404.1389,403.9122,404.0066,430724.0
2021-06-30 10:05:00,427.62,427.72,427.55,427.7,441939.0,404.0066,404.1011,403.9405,404.0822,441939.0
2021-06-30 10:10:00,427.69,427.9,427.67,427.83,451087.0,404.0728,404.2712,404.0539,404.2051,451087.0
2021-06-30 10:15:00,427.82,427.95,427.71,427.81,317793.0,404.1956,404.3184,404.0917,404.1862,317793.0
2021-06-30 10:20:00,427.81,427.98,427.73,427.95,520927.0,404.1862,404.3468,404.1106,404.3184,520927.0
2021-06-30 10:25:00,427.94,428.03,427.85,427.92,392370.0,404.309,404.394,404.2239,404.2901,392370.0
2021-06-30 10:30:00,427.92,428.28,427.87,428.23,617133.0,404.2901,404.6302,404.2428,404.583,617133.0
2021-06-30 10:35:00,428.23,428.25,428.13,428.15,319354.0,404.583,404.6019,404.4885,404.5074,319354.0
2021-06-30 10:40:00,428.16,428.19,428.0,428.13,350763.0,404.5168,404.5452,404.3657,404.4885,350763.0
2021-06-30 10:45:00,428.14,428.32,428.09,428.21,349081.0,404.4979,404.668,404.4507,404.5641,349081.0
2021-06-30 10:50:00,428.2,428.21,428.11,428.12,330623.0,404.5546,404.5641,404.4696,404.479,330623.0
2021-06-30 10:55:00,428.13,428.27,428.09,428.21,292213.0,404.4885,404.6208,404.4507,404.5641,292213.0
2021-06-30 11:00:00,428.22,428.38,428.1,428.15,401285.0,404.5735,404.7247,404.4601,404.5074,401285.0
2021-06-30 11:05:00,428.15,428.16,427.97,428.14,318671.0,404.5074,404.5168,404.3373,404.4979,318671.0
2021-06-30 11:10:00,428.14,428.15,427.9,427.94,232115.0,404.4979,404.5074,404.2712,404.309,232115.0
2021-06-30 11:15:00,427.94,427.98,427.8,427.85,705150.0,404.309,404.3468,404.1767,404.2239,705150.0
2021-06-30 11:20:00,427.86,428.04,427.8,427.97,446229.0,404.2334,404.4035,404.1767,404.3373,446229.0
2021-06-30 11:25:00,427.97,427.97,427.83,427.95,266773.0,404.3373,404.3373,404.2051,404.3184,266773.0
2021-06-30 11:30:00,427.96,428.1,427.86,427.86,359706.0,404.3279,404.4601,404.2334,404.2334,359706.0
2021-06-30 11:35:00,427.87,428.04,427.81,428.03,249702.0,404.2428,404.4035,404.1862,404.394,249702.0
2021-06-30 11:40:00,428.01,428.02,427.82,427.94,206961.0,404.3751,404.3846,404.1956,404.309,206961.0
2021-06-30 11:45:00,427.95,428.02,427.87,427.91,180892.0,404.3184,404.3846,404.2428,404.2806,180892.0
2021-06-30 11:50:00,427.92,428.02,427.91,428.0,222392.0,404.2901,404.3846,404.2806,404.3657,222392.0
2021-06-30 11:55:00,428.0,428.06,427.96,427.97,211391.0,404.3657,404.4224,404.3279,404.3373,211391.0
2021-06-30 12:00:00,427.97,428.01,427.89,427.9,205765.0,404.3373,404.3751,404.2617,404.2712,205765.0
2021-06-30 12:05:00,427.9,428.01,427.89,427.94,242392.0,404.2712,404.3751,404.2617,404.309,242392.0
2021-06-30 12:10:00,427.94,428.05,427.91,428.03,294117.0,404.309,404.4129,404.2806,404.394,294117.0
2021-06-30 12:15:00,428.02,428.12,427.98,428.06,353926.0,404.3846,404.479,404.3468,404.4224,353926.0
2021-06-30 12:20:00,428.06,428.07,427.93,427.94,336724.0,404.4224,404.4318,404.2995,404.309,336724.0
2021-06-30 12:25:00,427.94,427.95,427.77,427.81,442550.0,404.309,404.3184,404.1484,404.1862,442550.0
2021-06-30 12:30:00,427.81,428.04,427.72,428.03,391780.0,404.1862,404.4035,404.1011,404.394,391780.0
2021-06-30 12:35:00,428.04,428.15,428.03,428.08,495527.0,404.4035,404.5074,404.394,404.4412,495527.0
2021-06-30 12:40:00,428.08,428.14,428.05,428.13,234162.0,404.4412,404.4979,404.4129,404.4885,234162.0
2021-06-30 12:45:00,428.12,428.16,428.02,428.04,220899.0,404.479,404.5168,404.3846,404.4035,220899.0
2021-06-30 12:50:00,428.04,428.14,428.01,428.14,229043.0,404.4035,404.4979,404.3751,404.4979,229043.0
2021-06-30 12:55:00,428.15,428.18,427.96,428.02,316465.0,404.5074,404.5357,404.3279,404.3846,316465.0
2021-06-30 13:00:00,428.01,428.1,427.96,428.07,206705.0,404.3751,404.4601,404.3279,404.4318,206705.0
2021-06-30 13:05:00,428.06,428.1,427.99,428.04,194387.0,404.4224,404.4601,404.3562,404.4035,194387.0
2021-06-30 13:10:00,428.04,428.04,427.84,427.96,366883.0,404.4035,404.4035,404.2145,404.3279,366883.0
2021-06-30 13:15:00,427.96,427.99,427.83,427.85,288319.0,404.3279,404.3562,404.2051,404.2239,288319.0
2021-06-30 13:20:00,427.84,427.97,427.82,427.94,190860.0,404.2145,404.3373,404.1956,404.309,190860.0
2021-06-30 13:25:00,427.93,427.93,427.83,427.86,154650.0,404.2995,404.2995,404.2051,404.2334,154650.0
2021-06-30 13:30:00,427.87,427.93,427.81,427.89,129739.0,404.2428,404.2995,404.1862,404.2617,129739.0
2021-06-30 13:35:00,427.88,427.95,427.85,427.94,133755.0,404.2523,404.3184,404.2239,404.309,133755.0
2021-06-30 13:40:00,427.93,427.95,427.83,427.86,138807.0,404.2995,404.3184,404.2051,404.2334,138807.0
2021-06-30 13:45:00,427.86,427.9,427.81,427.89,117959.0,404.2334,404.2712,404.1862,404.2617,117959.0
2021-06-30 13:50:00,427.89,427.89,427.8,427.84,139138.0,404.2617,404.2617,404.1767,404.2145,139138.0
2021-06-30 13:55:00,427.84,427.93,427.78,427.89,174773.0,404.2145,404.2995,404.1578,404.2617,174773.0
2021-06-30 14:00:00,427.9,427.9,427.77,427.84,498649.0,404.2712,404.2712,404.1484,404.2145,498649.0
2021-06-30 14:05:00,427.83,427.87,427.66,427.7,405192.0,404.2051,404.2428,404.0444,404.0822,405192.0
2021-06-30 14:10:00,427.7,427.82,427.58,427.8,365172.0,404.0822,404.1956,403.9689,404.1767,365172.0
2021-06-30 14:15:00,427.8,427.92,427.73,427.86,319244.0,404.1767,404.2901,404.1106,404.2334,319244.0
2021-06-30 14:20:00,427.86,427.87,427.78,427.79,202020.0,404.2334,404.2428,404.1578,404.1673,202020.0
2021-06-30 14:25:00,427.79,427.89,427.75,427.89,302576.0,404.1673,404.2617,404.1295,404.2617,302576.0
2021-06-30 14:30:00,427.88,427.98,427.82,427.94,268733.0,404.2523,404.3468,404.1956,404.309,268733.0
2021-06-30 14:35:00,427.94,427.96,427.88,427.94,202967.0,404.309,404.3279,404.2523,404.309,202967.0
2021-06-30 14:40:00,427.94,428.04,427.94,427.98,285141.0,404.309,404.4035,404.309,404.3468,285141.0
2021-06-30 14:45:00,427.97,428.02,427.96,427.98,297674.0,404.3373,404.3846,404.3279,404.3468,297674.0
2021-06-30 14:50:00,427.98,428.01,427.8,427.81,290491.0,404.3468,404.3751,404.1767,404.1862,290491.0
2021-06-30 14:55:00,427.83,428.05,427.82,427.92,380177.0,404.2051,404.4129,404.1956,404.2901,380177.0
2021-06-30 15:00:00,427.93,427.98,427.87,427.93,228534.0,404.2995,404.3468,404.2428,404.2995,228534.0
2021-06-30 15:05:00,427.93,428.01,427.92,428.0,314567.0,404.2995,404.3751,404.2901,404.3657,314567.0
2021-06-30 15:10:00,428.0,428.12,427.97,427.99,607943.0,404.3657,404.479,404.3373,404.3562,607943.0
2021-06-30 15:15:00,427.99,428.1,427.98,428.01,293216.0,404.3562,404.4601,404.3468,404.3751,293216.0
2021-06-30 15:20:00,428.01,428.21,428.01,428.19,385371.0,404.3751,404.5641,404.3751,404.5452,385371.0
2021-06-30 15:25:00,428.19,428.22,428.12,428.16,410253.0,404.5452,404.5735,404.479,404.5168,410253.0
2021-06-30 15:30:00,428.16,428.26,427.96,428.23,760436.0,404.5168,404.6113,404.3279,404.583,760436.0
2021-06-30 15:35:00,428.22,428.41,428.16,428.33,1201062.0,404.5735,404.753,404.5168,404.6774,1201062.0
2021-06-30 15:40:00,428.34,428.4,428.14,428.34,924284.0,404.6869,404.7436,404.4979,404.6869,924284.0
2021-06-30 15:45:00,428.34,428.61,428.29,428.31,1275207.0,404.6869,404.942,404.6397,404.6585,1275207.0
2021-06-30 15:50:00,428.32,428.61,427.97,428.54,2242451.0,404.668,404.942,404.3373,404.8758,2242451.0
2021-06-30 15:55:00,428.54,428.78,428.06,428.07,4512895.0,404.8758,405.1026,404.4224,404.4318,4512895.0
2021-07-01 09:30:00,428.83,429.29,428.8,429.15,1397801.0,405.1498,405.5844,405.1215,405.4522,1397801.0
2021-07-01 09:35:00,429.15,429.18,428.85,428.88,649130.0,405.4522,405.4805,405.1687,405.1971,649130.0
2021-07-01 09:40:00,428.87,429.27,428.87,429.26,655829.0,405.1876,405.5655,405.1876,405.5561,655829.0
2021-07-01 09:45:00,429.27,429.49,429.26,429.37,770517.0,405.5655,405.7734,405.5561,405.66,770517.0
2021-07-01 09:50:00,429.37,429.42,429.22,429.24,460496.0,405.66,405.7073,405.5183,405.5372,460496.0
2021-07-01 09:55:00,429.24,429.4,429.16,429.33,475520.0,405.5372,405.6884,405.4616,405.6222,475520.0
2021-07-01 10:00:00,429.34,429.47,429.1,429.41,526286.0,405.6317,405.7545,405.4049,405.6978,526286.0
2021-07-01 10:05:00,429.42,429.6,429.35,429.55,460363.0,405.7073,405.8773,405.6411,405.8301,460363.0
2021-07-01 10:10:00,429.54,429.6,429.46,429.52,335209.0,405.8206,405.8773,405.745,405.8017,335209.0
2021-07-01 10:15:00,429.53,429.66,429.38,429.42,486089.0,405.8112,405.934,405.6695,405.7073,486089.0
2021-07-01 10:20:00,429.42,429.44,429.31,429.33,576138.0,405.7073,405.7261,405.6033,405.6222,576138.0
2021-07-01 10:25:00,429.32,429.41,429.23,429.37,564892.0,405.6128,405.6978,405.5277,405.66,564892.0
2021-07-01 10:30:00,429.38,429.43,429.24,429.37,477806.0,405.6695,405.7167,405.5372,405.66,477806.0
2021-07-01 10:35:00,429.37,429.57,429.37,429.44,464207.0,405.66,405.849,405.66,405.7261,464207.0
2021-07-01 10:40:00,429.44,429.57,429.36,429.57,379963.0,405.7261,405.849,405.6506,405.849,379963.0
2021-07-01 10:45:00,429.57,429.6,429.45,429.49,349001.0,405.849,405.8773,405.7356,405.7734,349001.0
2021-07-01 10:50:00,429.49,429.74,429.47,429.56,415113.0,405.7734,406.0096,405.7545,405.8395,415113.0
2021-07-01 10:55:00,429.56,429.57,429.42,429.48,342963.0,405.8395,405.849,405.7073,405.7639,342963.0
2021-07-01 11:00:00,429.48,429.67,429.46,429.66,378617.0,405.7639,405.9434,405.745,405.934,378617.0
2021-07-01 11:05:00,429.65,429.71,429.43,429.49,492205.0,405.9246,405.9812,405.7167,405.7734,492205.0
2021-07-01 11:10:00,429.48,429.49,429.18,429.24,624865.0,405.7639,405.7734,405.4805,405.5372,624865.0
2021-07-01 11:15:00,429.23,429.38,429.01,429.1,500998.0,405.5277,405.6695,405.3199,405.4049,500998.0
2021-07-01 11:20:00,429.08,429.19,428.86,428.99,485615.0,405.386,405.49,405.1782,405.301,485615.0
2021-07-01 11:25:00,428.97,429.36,428.94,429.34,482031.0,405.2821,405.6506,405.2538,405.6317,482031.0
2021-07-01 11:30:00,429.33,429.45,429.28,429.34,439096.0,405.6222,405.7356,405.575,405.6317,439096.0
2021-07-01 11:35:00,429.33,429.45,429.3,429.39,218673.0,405.6222,405.7356,405.5939,405.6789,218673.0
2021-07-01 11:40:00,429.38,429.46,429.32,429.38,227501.0,405.6695,405.745,405.6128,405.6695,227501.0
2021-07-01 11:45:00,429.37,429.44,429.3,429.44,212612.0,405.66,405.7261,405.5939,405.7261,212612.0
2021-07-01 11:50:00,429.44,429.63,429.43,429.6,221469.0,405.7261,405.9057,405.7167,405.8773,221469.0
2021-07-01 11:55:00,429.6,429.66,429.51,429.54,236531.0,405.8773,405.934,405.7923,405.8206,236531.0
2021-07-01 12:00:00,429.54,429.63,429.49,429.59,195465.0,405.8206,405.9057,405.7734,405.8679,195465.0
2021-07-01 12:05:00,429.6,429.66,429.59,429.62,200378.0,405.8773,405.934,405.8679,405.8962,200378.0
2021-07-01 12:10:00,429.62,429.63,429.48,429.49,136949.0,405.8962,405.9057,405.7639,405.7734,136949.0
2021-07-01 12:15:00,429.5,429.58,429.45,429.49,173065.0,405.7828,405.8584,405.7356,405.7734,173065.0
2021-07-01 12:20:00,429.49,429.54,429.41,429.52,197427.0,405.7734,405.8206,405.6978,405.8017,197427.0
2021-07-01 12:25:00,429.53,429.59,429.48,429.55,132714.0,405.8112,405.8679,405.7639,405.8301,132714.0
2021-07-01 12:30:00,429.55,429.65,429.49,429.58,1147229.0,405.8301,405.9246,405.7734,405.8584,1147229.0
2021-07-01 12:35:00,429.56,429.58,429.42,429.44,246881.0,405.8395,405.8584,405.7073,405.7261,246881.0
2021-07-01 12:40:00,429.44,429.56,429.41,429.53,275251.0,405.7261,405.8395,405.6978,405.8112,275251.0
2021-07-01 12:45:00,429.53,429.58,429.47,429.5,132970.0,405.8112,405.8584,405.7545,405.7828,132970.0
2021-07-01 12:50:00,429.49,429.56,429.41,429.43,186312.0,405.7734,405.8395,405.6978,405.7167,186312.0
2021-07-01 12:55:00,429.43,429.54,429.42,429.5,169504.0,405.7167,405.8206,405.7073,405.7828,169504.0
2021-07-01 13:00:00,429.49,429.54,429.43,429.5,159343.0,405.7734,405.8206,405.7167,405.7828,159343.0
2021-07-01 13:05:00,429.5,429.7,429.49,429.69,187149.0,405.7828,405.9718,405.7734,405.9623,187149.0
2021-07-01 13:10:00,429.69,429.69,429.56,429.59,213406.0,405.9623,405.9623,405.8395,405.8679,213406.0
2021-07-01 13:15:00,429.59,429.69,429.57,429.65,177408.0,405.8679,405.9623,405.849,405.9246,177408.0
2021-07-01 13:20:00,429.65,429.72,429.62,429.71,172599.0,405.9246,405.9907,405.8962,405.9812,172599.0
2021-07-01 13:25:00,429.71,429.78,429.7,429.75,253325.0,405.9812,406.0474,405.9718,406.019,253325.0
2021-07-01 13:30:00,429.75,429.95,429.71,429.93,348344.0,406.019,406.208,405.9812,406.1891,348344.0
2021-07-01 13:35:00,429.94,430.21,429.89,430.14,753762.0,406.1985,406.4536,406.1513,406.3875,753762.0
2021-07-01 13:40:00,430.14,430.18,430.04,430.07,304405.0,406.3875,406.4253,406.293,406.3214,304405.0
2021-07-01 13:45:00,430.07,430.14,429.97,430.0,303529.0,406.3214,406.3875,406.2269,406.2552,303529.0
2021-07-01 13:50:00,430.0,430.05,429.95,430.01,271549.0,406.2552,406.3025,406.208,406.2647,271549.0
2021-07-01 13:55:00,430.01,430.02,429.89,429.91,246951.0,406.2647,406.2741,406.1513,406.1702,246951.0
2021-07-01 14:00:00,429.92,430.0,429.82,429.98,262460.0,406.1796,406.2552,406.0852,406.2363,262460.0
2021-07-01 14:05:00,429.98,430.04,429.91,430.0,300147.0,406.2363,406.293,406.1702,406.2552,300147.0
2021-07-01 14:10:00,429.99,430.0,429.88,429.93,296072.0,406.2458,406.2552,406.1419,406.1891,296072.0
2021-07-01 14:15:00,429.94,430.1,429.91,430.05,191873.0,406.1985,406.3497,406.1702,406.3025,191873.0
2021-07-01 14:20:00,430.04,430.16,430.0,430.16,233755.0,406.293,406.4064,406.2552,406.4064,233755.0
2021-07-01 14:25:00,430.15,430.21,430.12,430.19,301767.0,406.3969,406.4536,406.3686,406.4347,301767.0
2021-07-01 14:30:00,430.18,430.33,430.15,430.32,463585.0,406.4253,406.567,406.3969,406.5576,463585.0
2021-07-01 14:35:00,430.32,430.39,430.18,430.26,387483.0,406.5576,406.6237,406.4253,406.5009,387483.0
2021-07-01 14:40:00,430.26,430.38,430.22,430.35,301112.0,406.5009,406.6142,406.4631,406.5859,301112.0
2021-07-01 14:45:00,430.36,430.41,430.29,430.38,291915.0,406.5953,406.6426,406.5292,406.6142,291915.0
2021-07-01 14:50:00,430.38,430.4,430.27,430.29,302789.0,406.6142,406.6331,406.5103,406.5292,302789.0
2021-07-01 14:55:00,430.29,430.41,430.29,430.39,268925.0,406.5292,406.6426,406.5292,406.6237,268925.0
2021-07-01 15:00:00,430.38,430.52,430.36,430.42,845474.0,406.6142,406.7465,406.5953,406.652,845474.0
2021-07-01 15:05:00,430.41,430.44,430.23,430.44,735364.0,406.6426,406.6709,406.4725,406.6709,735364.0
2021-07-01 15:10:00,430.44,430.49,430.35,430.4,462677.0,406.6709,406.7182,406.5859,406.6331,462677.0
2021-07-01 15:15:00,430.4,430.44,430.3,430.41,399152.0,406.6331,406.6709,406.5387,406.6426,399152.0
2021-07-01 15:20:00,430.41,430.45,430.32,430.43,373473.0,406.6426,406.6804,406.5576,406.6615,373473.0
2021-07-01 15:25:00,430.42,430.45,430.24,430.27,398122.0,406.652,406.6804,406.482,406.5103,398122.0
2021-07-01 15:30:00,430.28,430.48,430.28,430.42,815617.0,406.5198,406.7087,406.5198,406.652,815617.0
2021-07-01 15:35:00,430.41,430.44,430.24,430.3,516759.0,406.6426,406.6709,406.482,406.5387,516759.0
2021-07-01 15:40:00,430.3,430.35,430.16,430.19,907029.0,406.5387,406.5859,406.4064,406.4347,907029.0
2021-07-01 15:45:00,430.18,430.25,430.11,430.2,1305716.0,406.4253,406.4914,406.3592,406.4442,1305716.0
2021-07-01 15:50:00,430.2,430.34,430.04,430.17,2064678.0,406.4442,406.5765,406.293,406.4158,2064678.0
2021-07-01 15:55:00,430.17,430.6,430.15,430.48,4206987.0,406.4158,406.8221,406.3969,406.7087,4206987.0
2021-07-02 09:30:00,431.67,431.79,431.37,431.52,1342065.0,407.833,407.9464,407.5496,407.6913,1342065.0
2021-07-02 09:35:00,431.51,431.69,431.48,431.6,654253.0,407.6818,407.8519,407.6535,407.7669,654253.0
2021-07-02 09:40:00,431.6,431.63,431.33,431.56,840859.0,407.7669,407.7952,407.5118,407.7291,840859.0
2021-07-02 09:45:00,431.56,431.9,431.55,431.88,810512.0,407.7291,408.0503,407.7196,408.0314,810512.0
2021-07-02 09:50:00,431.88,431.92,431.74,431.86,516315.0,408.0314,408.0692,407.8991,408.0125,516315.0
2021-07-02 09:55:00,431.86,431.9,431.76,431.81,426597.0,408.0125,408.0503,407.918,407.9653,426597.0
2021-07-02 10:00:00,431.81,431.89,431.69,431.81,429343.0,407.9653,408.0409,407.8519,407.9653,429343.0
2021-07-02 10:05:00,431.82,431.89,431.74,431.83,423153.0,407.9747,408.0409,407.8991,407.9842,423153.0
2021-07-02 10:10:00,431.82,431.83,431.61,431.68,458762.0,407.9747,407.9842,407.7763,407.8425,458762.0
2021-07-02 10:15:00,431.68,431.93,431.68,431.89,494885.0,407.8425,408.0786,407.8425,408.0409,494885.0
2021-07-02 10:20:00,431.89,431.93,431.78,431.86,310348.0,408.0409,408.0786,407.9369,408.0125,310348.0
2021-07-02 10:25:00,431.86,431.97,431.79,431.88,362324.0,408.0125,408.1164,407.9464,408.0314,362324.0
2021-07-02 10:30:00,431.88,431.93,431.78,431.87,435593.0,408.0314,408.0786,407.9369,408.022,435593.0
2021-07-02 10:35:00,431.87,431.93,431.75,431.91,301149.0,408.022,408.0786,407.9086,408.0598,301149.0
2021-07-02 10:40:00,431.91,431.94,431.73,431.78,363706.0,408.0598,408.0881,407.8897,407.9369,363706.0
2021-07-02 10:45:00,431.79,431.86,431.74,431.85,253887.0,407.9464,408.0125,407.8991,408.0031,253887.0
2021-07-02 10:50:00,431.85,431.94,431.76,431.92,260839.0,408.0031,408.0881,407.918,408.0692,260839.0
2021-07-02 10:55:00,431.91,431.96,431.85,431.9,262185.0,408.0598,408.107,408.0031,408.0503,262185.0
2021-07-02 11:00:00,431.89,431.96,431.85,431.9,289518.0,408.0409,408.107,408.0031,408.0503,289518.0
2021-07-02 11:05:00,431.9,431.96,431.84,431.91,212316.0,408.0503,408.107,407.9936,408.0598,212316.0
2021-07-02 11:10:00,431.9,432.1,431.89,431.94,408592.0,408.0503,408.2393,408.0409,408.0881,408592.0
2021-07-02 11:15:00,431.94,432.02,431.92,431.99,161952.0,408.0881,408.1637,408.0692,408.1353,161952.0
2021-07-02 11:20:00,431.99,432.03,431.9,432.01,185711.0,408.1353,408.1731,408.0503,408.1542,185711.0
2021-07-02 11:25:00,432.01,432.13,431.92,432.12,287304.0,408.1542,408.2676,408.0692,408.2582,287304.0
2021-07-02 11:30:00,432.11,432.12,432.04,432.1,322137.0,408.2487,408.2582,408.1826,408.2393,322137.0
2021-07-02 11:35:00,432.1,432.17,432.04,432.15,395406.0,408.2393,408.3054,408.1826,408.2865,395406.0
2021-07-02 11:40:00,432.15,432.18,432.06,432.16,344779.0,408.2865,408.3148,408.2015,408.2959,344779.0
2021-07-02 11:45:00,432.15,432.3,432.15,432.3,496881.0,408.2865,408.4282,408.2865,408.4282,496881.0
2021-07-02 11:50:00,432.3,432.41,432.29,432.4,283130.0,408.4282,408.5321,408.4188,408.5227,283130.0
2021-07-02 11:55:00,432.4,432.65,432.39,432.45,728117.0,408.5227,408.7589,408.5132,408.5699,728117.0
2021-07-02 12:00:00,432.45,432.51,432.41,432.45,223580.0,408.5699,408.6266,408.5321,408.5699,223580.0
2021-07-02 12:05:00,432.44,432.48,432.43,432.44,160526.0,408.5605,408.5983,408.551,408.5605,160526.0
2021-07-02 12:10:00,432.43,432.46,432.34,432.37,204611.0,408.551,408.5794,408.466,408.4944,204611.0
2021-07-02 12:15:00,432.38,432.5,432.34,432.48,177811.0,408.5038,408.6172,408.466,408.5983,177811.0
2021-07-02 12:20:00,432.49,432.53,432.44,432.44,175965.0,408.6077,408.6455,408.5605,408.5605,175965.0
2021-07-02 12:25:00,432.44,432.55,432.44,432.5,155518.0,408.5605,408.6644,408.5605,408.6172,155518.0
2021-07-02 12:30:00,432.49,432.73,432.46,432.71,372216.0,408.6077,408.8345,408.5794,408.8156,372216.0
2021-07-02 12:35:00,432.71,432.83,432.68,432.81,319457.0,408.8156,408.929,408.7872,408.9101,319457.0
2021-07-02 12:40:00,432.82,432.98,432.78,432.98,352389.0,408.9195,409.0707,408.8817,409.0707,352389.0
2021-07-02 12:45:00,432.98,433.1,432.94,433.07,457222.0,409.0707,409.184,409.0329,409.1557,457222.0
2021-07-02 12:50:00,433.07,433.25,433.03,433.21,502165.0,409.1557,409.3258,409.1179,409.288,502165.0
2021-07-02 12:55:00,433.21,433.3,433.16,433.27,326046.0,409.288,409.373,409.2407,409.3447,326046.0
2021-07-02 13:00:00,433.26,433.48,433.26,433.46,454076.0,409.3352,409.5431,409.3352,409.5242,454076.0
2021-07-02 13:05:00,433.46,433.49,433.17,433.19,587184.0,409.5242,409.5525,409.2502,409.2691,587184.0
2021-07-02 13:10:00,433.2,433.23,433.12,433.19,457441.0,409.2785,409.3069,409.2029,409.2691,457441.0
2021-07-02 13:15:00,433.2,433.24,433.06,433.07,401583.0,409.2785,409.3163,409.1463,409.1557,401583.0
2021-07-02 13:20:00,433.06,433.2,433.06,433.17,381001.0,409.1463,409.2785,409.1463,409.2502,381001.0
2021-07-02 13:25:00,433.18,433.22,433.12,433.16,259439.0,409.2596,409.2974,409.2029,409.2407,259439.0
2021-07-02 13:30:00,433.16,433.22,433.03,433.06,241991.0,409.2407,409.2974,409.1179,409.1463,241991.0
2021-07-02 13:35:00,433.06,433.23,433.05,433.23,212315.0,409.1463,409.3069,409.1368,409.3069,212315.0
2021-07-02 13:40:00,433.22,433.39,433.22,433.37,423031.0,409.2974,409.458,409.2974,409.4391,423031.0
2021-07-02 13:45:00,433.38,433.38,433.22,433.36,295913.0,409.4486,409.4486,409.2974,409.4297,295913.0
2021-07-02 13:50:00,433.36,433.36,433.2,433.22,230658.0,409.4297,409.4297,409.2785,409.2974,230658.0
2021-07-02 13:55:00,433.23,433.34,433.22,433.31,232961.0,409.3069,409.4108,409.2974,409.3824,232961.0
2021-07-02 14:00:00,433.31,433.38,433.26,433.35,282986.0,409.3824,409.4486,409.3352,409.4202,282986.0
2021-07-02 14:05:00,433.34,433.47,433.34,433.44,404646.0,409.4108,409.5336,409.4108,409.5053,404646.0
2021-07-02 14:10:00,433.43,433.48,433.36,433.39,231803.0,409.4958,409.5431,409.4297,409.458,231803.0
2021-07-02 14:15:00,433.4,433.45,433.35,433.43,177215.0,409.4675,409.5147,409.4202,409.4958,177215.0
2021-07-02 14:20:00,433.44,433.54,433.42,433.52,298884.0,409.5053,409.5997,409.4864,409.5808,298884.0
2021-07-02 14:25:00,433.52,433.56,433.46,433.56,264607.0,409.5808,409.6186,409.5242,409.6186,264607.0
2021-07-02 14:30:00,433.56,433.56,433.43,433.5,243020.0,409.6186,409.6186,409.4958,409.562,243020.0
2021-07-02 14:35:00,433.49,433.57,433.43,433.45,332724.0,409.5525,409.6281,409.4958,409.5147,332724.0
2021-07-02 14:40:00,433.46,433.49,433.32,433.38,411019.0,409.5242,409.5525,409.3919,409.4486,411019.0
2021-07-02 14:45:00,433.38,433.4,433.22,433.29,388834.0,409.4486,409.4675,409.2974,409.3635,388834.0
2021-07-02 14:50:00,433.29,433.31,433.19,433.21,262685.0,409.3635,409.3824,409.2691,409.288,262685.0
2021-07-02 14:55:00,433.22,433.32,433.18,433.27,276266.0,409.2974,409.3919,409.2596,409.3447,276266.0
2021-07-02 15:00:00,433.26,433.39,433.19,433.37,438316.0,409.3352,409.458,409.2691,409.4391,438316.0
2021-07-02 15:05:00,433.38,433.6,433.38,433.56,775426.0,409.4486,409.6564,409.4486,409.6186,775426.0
2021-07-02 15:10:00,433.56,433.67,433.42,433.5,632234.0,409.6186,409.7226,409.4864,409.562,632234.0
2021-07-02 15:15:00,433.5,433.62,433.5,433.58,338554.0,409.562,409.6753,409.562,409.6375,338554.0
2021-07-02 15:20:00,433.58,433.62,433.5,433.57,657634.0,409.6375,409.6753,409.562,409.6281,657634.0
2021-07-02 15:25:00,433.56,433.64,433.54,433.6,526855.0,409.6186,409.6942,409.5997,409.6564,526855.0
2021-07-02 15:30:00,433.61,433.67,433.55,433.56,537089.0,409.6659,409.7226,409.6092,409.6186,537089.0
2021-07-02 15:35:00,433.56,433.73,433.44,433.7,1122281.0,409.6186,409.7793,409.5053,409.7509,1122281.0
2021-07-02 15:40:00,433.69,433.76,433.61,433.71,1262931.0,409.7415,409.8076,409.6659,409.7604,1262931.0
2021-07-02 15:45:00,433.72,433.83,433.66,433.78,1531617.0,409.7698,409.8737,409.7131,409.8265,1531617.0
2021-07-02 15:50:00,433.79,434.1,433.78,433.96,3218993.0,409.8359,410.1288,409.8265,409.9966,3218993.0
2021-07-02 15:55:00,433.97,434.0,433.53,433.75,4020956.0,410.006,410.0343,409.5903,409.7981,4020956.0
2021-07-06 09:30:00,433.78,434.01,433.42,433.43,1233299.0,409.8265,410.0438,409.4864,409.4958,1233299.0
2021-07-06 09:35:00,433.43,433.46,432.95,433.09,793761.0,409.4958,409.5242,409.0423,409.1746,793761.0
2021-07-06 09:40:00,433.1,433.16,432.98,433.0,545453.0,409.184,409.2407,409.0707,409.0896,545453.0
2021-07-06 09:45:00,433.0,433.39,432.86,433.29,657296.0,409.0896,409.458,408.9573,409.3635,657296.0
2021-07-06 09:50:00,433.28,433.31,433.0,433.04,401937.0,409.3541,409.3824,409.0896,409.1274,401937.0
2021-07-06 09:55:00,433.03,433.05,432.92,432.97,340571.0,409.1179,409.1368,409.014,409.0612,340571.0
2021-07-06 10:00:00,432.97,433.05,432.61,432.67,602624.0,409.0612,409.1368,408.7211,408.7778,602624.0
2021-07-06 10:05:00,432.66,432.78,432.57,432.74,542353.0,408.7683,408.8817,408.6833,408.8439,542353.0
2021-07-06 10:10:00,432.75,432.77,432.56,432.63,399757.0,408.8534,408.8723,408.6739,408.74,399757.0
2021-07-06 10:15:00,432.63,432.63,432.16,432.31,593481.0,408.74,408.74,408.2959,408.4377,593481.0
2021-07-06 10:20:00,432.32,432.34,431.87,431.93,905173.0,408.4471,408.466,408.022,408.0786,905173.0
2021-07-06 10:25:00,431.93,432.28,431.89,432.27,605545.0,408.0786,408.4093,408.0409,408.3999,605545.0
2021-07-06 10:30:00,432.26,432.26,431.33,431.42,775910.0,408.3904,408.3904,407.5118,407.5968,775910.0
2021-07-06 10:35:00,431.43,431.94,431.26,431.84,783646.0,407.6063,408.0881,407.4456,407.9936,783646.0
2021-07-06 10:40:00,431.83,431.93,431.69,431.89,640096.0,407.9842,408.0786,407.8519,408.0409,640096.0
2021-07-06 10:45:00,431.88,431.93,431.52,431.65,387653.0,408.0314,408.0786,407.6913,407.8141,387653.0
2021-07-06 10:50:00,431.65,431.65,431.32,431.45,535593.0,407.8141,407.8141,407.5023,407.6252,535593.0
2021-07-06 10:55:00,431.43,431.46,431.0,431.01,696226.0,407.6063,407.6346,407.2,407.2095,696226.0
2021-07-06 11:00:00,431.02,431.09,430.77,430.78,1085049.0,407.2189,407.285,406.9827,406.9922,1085049.0
2021-07-06 11:05:00,430.77,431.26,430.69,431.21,798438.0,406.9827,407.4456,406.9071,407.3984,798438.0
2021-07-06 11:10:00,431.21,431.21,430.95,430.98,481590.0,407.3984,407.3984,407.1528,407.1811,481590.0
2021-07-06 11:15:00,430.97,431.14,430.61,430.81,770127.0,407.1717,407.3323,406.8315,407.0205,770127.0
2021-07-06 11:20:00,430.81,431.02,430.71,430.79,527064.0,407.0205,407.2189,406.926,407.0016,527064.0
2021-07-06 11:25:00,430.79,431.16,430.45,431.14,992918.0,407.0016,407.3512,406.6804,407.3323,992918.0
2021-07-06 11:30:00,431.16,431.39,431.05,431.32,734963.0,407.3512,407.5685,407.2472,407.5023,734963.0
2021-07-06 11:35:00,431.31,431.48,431.3,431.37,447211.0,407.4929,407.6535,407.4834,407.5496,447211.0
2021-07-06 11:40:00,431.39,431.45,431.25,431.27,330827.0,407.5685,407.6252,407.4362,407.4551,330827.0
2021-07-06 11:45:00,431.27,431.29,431.01,431.26,556435.0,407.4551,407.474,407.2095,407.4456,556435.0
2021-07-06 11:50:00,431.25,431.27,431.01,431.07,371539.0,407.4362,407.4551,407.2095,407.2661,371539.0
2021-07-06 11:55:00,431.07,431.26,431.01,431.16,246341.0,407.2661,407.4456,407.2095,407.3512,246341.0
2021-07-06 12:00:00,431.14,431.15,430.66,430.76,700307.0,407.3323,407.3417,406.8788,406.9733,700307.0
2021-07-06 12:05:00,430.78,430.88,430.18,430.19,847582.0,406.9922,407.0866,406.4253,406.4347,847582.0
2021-07-06 12:10:00,430.2,430.64,430.18,430.49,733978.0,406.4442,406.8599,406.4253,406.7182,733978.0
2021-07-06 12:15:00,430.49,430.58,430.1,430.17,828237.0,406.7182,406.8032,406.3497,406.4158,828237.0
2021-07-06 12:20:00,430.18,430.51,430.01,430.47,669676.0,406.4253,406.7371,406.2647,406.6993,669676.0
2021-07-06 12:25:00,430.46,430.57,430.2,430.53,650703.0,406.6898,406.7937,406.4442,406.756,650703.0
2021-07-06 12:30:00,430.52,430.52,430.1,430.4,701011.0,406.7465,406.7465,406.3497,406.6331,701011.0
2021-07-06 12:35:00,430.4,430.42,430.17,430.38,279550.0,406.6331,406.652,406.4158,406.6142,279550.0
2021-07-06 12:40:00,430.39,430.44,430.21,430.32,384214.0,406.6237,406.6709,406.4536,406.5576,384214.0
2021-07-06 12:45:00,430.32,430.61,430.22,430.58,583278.0,406.5576,406.8315,406.4631,406.8032,583278.0
2021-07-06 12:50:00,430.58,430.8,430.5,430.8,506789.0,406.8032,407.011,406.7276,407.011,506789.0
2021-07-06 12:55:00,430.79,431.04,430.73,431.03,495612.0,407.0016,407.2378,406.9449,407.2283,495612.0
2021-07-06 13:00:00,431.03,431.19,430.92,431.17,564488.0,407.2283,407.3795,407.1244,407.3606,564488.0
2021-07-06 13:05:00,431.18,431.31,431.15,431.29,554201.0,407.3701,407.4929,407.3417,407.474,554201.0
2021-07-06 13:10:00,431.3,431.31,431.16,431.28,521010.0,407.4834,407.4929,407.3512,407.4645,521010.0
2021-07-06 13:15:00,431.27,431.38,431.26,431.34,407368.0,407.4551,407.559,407.4456,407.5212,407368.0
2021-07-06 13:20:00,431.35,431.55,431.28,431.34,518517.0,407.5307,407.7196,407.4645,407.5212,518517.0
2021-07-06 13:25:00,431.35,431.44,431.27,431.37,588394.0,407.5307,407.6157,407.4551,407.5496,588394.0
2021-07-06 13:30:00,431.37,431.4,431.27,431.38,451019.0,407.5496,407.5779,407.4551,407.559,451019.0
2021-07-06 13:35:00,431.38,431.44,431.34,431.4,425272.0,407.559,407.6157,407.5212,407.5779,425272.0
2021-07-06 13:40:00,431.4,431.63,431.34,431.6,636522.0,407.5779,407.7952,407.5212,407.7669,636522.0
2021-07-06 13:45:00,431.6,431.68,431.56,431.65,283398.0,407.7669,407.8425,407.7291,407.8141,283398.0
2021-07-06 13:50:00,431.65,431.8,431.64,431.76,405145.0,407.8141,407.9558,407.8047,407.918,405145.0
2021-07-06 13:55:00,431.76,431.81,431.68,431.74,395208.0,407.918,407.9653,407.8425,407.8991,395208.0
2021-07-06 14:00:00,431.75,431.9,431.71,431.89,469349.0,407.9086,408.0503,407.8708,408.0409,469349.0
2021-07-06 14:05:00,431.88,431.96,431.81,431.86,529637.0,408.0314,408.107,407.9653,408.0125,529637.0
2021-07-06 14:10:00,431.86,431.87,431.67,431.8,334458.0,408.0125,408.022,407.833,407.9558,334458.0
2021-07-06 14:15:00,431.8,432.05,431.73,432.05,366764.0,407.9558,408.192,407.8897,408.192,366764.0
2021-07-06 14:20:00,432.04,432.11,432.02,432.05,289231.0,408.1826,408.2487,408.1637,408.192,289231.0
2021-07-06 14:25:00,432.05,432.21,432.01,432.2,311147.0,408.192,408.3432,408.1542,408.3337,311147.0
2021-07-06 14:30:00,432.2,432.45,432.2,432.39,631997.0,408.3337,408.5699,408.3337,408.5132,631997.0
2021-07-06 14:35:00,432.39,432.39,432.12,432.23,481189.0,408.5132,408.5132,408.2582,408.3621,481189.0
2021-07-06 14:40:00,432.23,432.25,432.11,432.17,370432.0,408.3621,408.381,408.2487,408.3054,370432.0
2021-07-06 14:45:00,432.15,432.19,432.09,432.1,305100.0,408.2865,408.3243,408.2298,408.2393,305100.0
2021-07-06 14:50:00,432.1,432.21,431.86,431.88,571620.0,408.2393,408.3432,408.0125,408.0314,571620.0
2021-07-06 14:55:00,431.88,432.15,431.88,432.11,582512.0,408.0314,408.2865,408.0314,408.2487,582512.0
2021-07-06 15:00:00,432.11,432.22,432.06,432.18,452166.0,408.2487,408.3526,408.2015,408.3148,452166.0
2021-07-06 15:05:00,432.17,432.39,432.16,432.39,488782.0,408.3054,408.5132,408.2959,408.5132,488782.0
2021-07-06 15:10:00,432.39,432.6,432.36,432.51,712799.0,408.5132,408.7117,408.4849,408.6266,712799.0
2021-07-06 15:15:00,432.51,432.59,432.47,432.56,510415.0,408.6266,408.7022,408.5888,408.6739,510415.0
2021-07-06 15:20:00,432.55,432.69,432.51,432.67,629370.0,408.6644,408.7967,408.6266,408.7778,629370.0
2021-07-06 15:25:00,432.67,432.87,432.66,432.8,519833.0,408.7778,408.9667,408.7683,408.9006,519833.0
2021-07-06 15:30:00,432.81,432.93,432.5,432.54,859131.0,408.9101,409.0234,408.6172,408.655,859131.0
2021-07-06 15:35:00,432.53,432.87,432.49,432.83,570096.0,408.6455,408.9667,408.6077,408.929,570096.0
2021-07-06 15:40:00,432.83,432.96,432.78,432.88,879612.0,408.929,409.0518,408.8817,408.9762,879612.0
2021-07-06 15:45:00,432.87,433.08,432.86,433.02,1463390.0,408.9667,409.1651,408.9573,409.1085,1463390.0
2021-07-06 15:50:00,433.02,433.45,432.67,432.8,2141123.0,409.1085,409.5147,408.7778,408.9006,2141123.0
2021-07-06 15:55:00,432.8,432.98,432.69,432.9,2825149.0,408.9006,409.0707,408.7967,408.9951,2825149.0
2021-07-07 09:30:00,433.66,433.97,433.39,433.93,1321422.0,409.7131,410.006,409.458,409.9682,1321422.0
2021-07-07 09:35:00,433.93,434.18,433.86,434.15,973534.0,409.9682,410.2044,409.9021,410.1761,973534.0
2021-07-07 09:40:00,434.15,434.18,433.71,433.97,756783.0,410.1761,410.2044,409.7604,410.006,756783.0
2021-07-07 09:45:00,433.99,434.19,433.94,434.11,791007.0,410.0249,410.2139,409.9777,410.1383,791007.0
2021-07-07 09:50:00,434.12,434.12,433.56,433.59,814275.0,410.1477,410.1477,409.6186,409.647,814275.0
2021-07-07 09:55:00,433.6,433.84,433.53,433.72,695335.0,409.6564,409.8832,409.5903,409.7698,695335.0
2021-07-07 10:00:00,433.74,433.77,433.04,433.06,798707.0,409.7887,409.817,409.1274,409.1463,798707.0
2021-07-07 10:05:00,433.05,433.4,433.02,433.37,874142.0,409.1368,409.4675,409.1085,409.4391,874142.0
2021-07-07 10:10:00,433.38,433.76,433.38,433.63,581618.0,409.4486,409.8076,409.4486,409.6848,581618.0
2021-07-07 10:15:00,433.64,433.84,433.61,433.63,429435.0,409.6942,409.8832,409.6659,409.6848,429435.0
2021-07-07 10:20:00,433.62,433.64,433.3,433.31,499876.0,409.6753,409.6942,409.373,409.3824,499876.0
2021-07-07 10:25:00,433.31,433.41,432.53,432.63,1044559.0,409.3824,409.4769,408.6455,408.74,1044559.0
2021-07-07 10:30:00,432.6,432.82,432.24,432.27,954493.0,408.7117,408.9195,408.3715,408.3999,954493.0
2021-07-07 10:35:00,432.27,432.71,432.17,432.22,893792.0,408.3999,408.8156,408.3054,408.3526,893792.0
2021-07-07 10:40:00,432.23,432.33,431.63,431.66,1013894.0,408.3621,408.4566,407.7952,407.8236,1013894.0
2021-07-07 10:45:00,431.66,432.54,431.51,432.34,1258725.0,407.8236,408.655,407.6818,408.466,1258725.0
2021-07-07 10:50:00,432.34,432.54,432.16,432.42,703275.0,408.466,408.655,408.2959,408.5416,703275.0
2021-07-07 10:55:00,432.41,432.75,432.39,432.65,820648.0,408.5321,408.8534,408.5132,408.7589,820648.0
2021-07-07 11:00:00,432.64,432.8,432.28,432.63,716083.0,408.7494,408.9006,408.4093,408.74,716083.0
2021-07-07 11:05:00,432.63,432.78,432.35,432.56,486265.0,408.74,408.8817,408.4755,408.6739,486265.0
2021-07-07 11:10:00,432.55,433.0,432.44,432.99,700184.0,408.6644,409.0896,408.5605,409.0801,700184.0
2021-07-07 11:15:00,432.99,433.26,432.76,433.17,635791.0,409.0801,409.3352,408.8628,409.2502,635791.0
2021-07-07 11:20:00,433.17,433.35,433.07,433.27,451484.0,409.2502,409.4202,409.1557,409.3447,451484.0
2021-07-07 11:25:00,433.24,433.48,433.12,433.45,489228.0,409.3163,409.5431,409.2029,409.5147,489228.0
2021-07-07 11:30:00,433.46,433.54,433.22,433.41,549220.0,409.5242,409.5997,409.2974,409.4769,549220.0
2021-07-07 11:35:00,433.42,433.75,433.39,433.71,496342.0,409.4864,409.7981,409.458,409.7604,496342.0
2021-07-07 11:40:00,433.71,433.97,433.71,433.94,502853.0,409.7604,410.006,409.7604,409.9777,502853.0
2021-07-07 11:45:00,433.94,434.1,433.89,434.09,640444.0,409.9777,410.1288,409.9304,410.1194,640444.0
2021-07-07 11:50:00,434.09,434.16,433.98,434.0,492411.0,410.1194,410.1855,410.0154,410.0343,492411.0
2021-07-07 11:55:00,434.0,434.09,433.69,433.79,474152.0,410.0343,410.1194,409.7415,409.8359,474152.0
2021-07-07 12:00:00,433.78,434.2,433.78,434.19,496539.0,409.8265,410.2233,409.8265,410.2139,496539.0
2021-07-07 12:05:00,434.19,434.26,434.08,434.21,314217.0,410.2139,410.28,410.1099,410.2327,314217.0
2021-07-07 12:10:00,434.21,434.39,434.12,434.33,418109.0,410.2327,410.4028,410.1477,410.3461,418109.0
2021-07-07 12:15:00,434.34,434.45,434.2,434.31,347194.0,410.3556,410.4595,410.2233,410.3272,347194.0
2021-07-07 12:20:00,434.31,434.37,433.99,434.11,357843.0,410.3272,410.3839,410.0249,410.1383,357843.0
2021-07-07 12:25:00,434.12,434.14,433.9,433.92,226741.0,410.1477,410.1666,409.9399,409.9588,226741.0
2021-07-07 12:30:00,433.92,434.28,433.84,434.27,239125.0,409.9588,410.2989,409.8832,410.2894,239125.0
2021-07-07 12:35:00,434.27,434.28,434.1,434.14,274702.0,410.2894,410.2989,410.1288,410.1666,274702.0
2021-07-07 12:40:00,434.13,434.16,433.84,433.86,288912.0,410.1572,410.1855,409.8832,409.9021,288912.0
2021-07-07 12:45:00,433.86,433.97,433.77,433.95,389935.0,409.9021,410.006,409.817,409.9871,389935.0
2021-07-07 12:50:00,433.95,434.09,433.93,434.07,301632.0,409.9871,410.1194,409.9682,410.1005,301632.0
2021-07-07 12:55:00,434.09,434.12,433.96,434.05,193604.0,410.1194,410.1477,409.9966,410.0816,193604.0
2021-07-07 13:00:00,434.05,434.07,433.79,433.8,254960.0,410.0816,410.1005,409.8359,409.8454,254960.0
2021-07-07 13:05:00,433.8,433.89,433.66,433.77,267513.0,409.8454,409.9304,409.7131,409.817,267513.0
2021-07-07 13:10:00,433.76,433.9,433.61,433.84,260223.0,409.8076,409.9399,409.6659,409.8832,260223.0
2021-07-07 13:15:00,433.83,433.86,433.69,433.81,231988.0,409.8737,409.9021,409.7415,409.8548,231988.0
2021-07-07 13:20:00,433.82,433.84,433.66,433.67,192595.0,409.8643,409.8832,409.7131,409.7226,192595.0
2021-07-07 13:25:00,433.68,433.82,433.64,433.76,197319.0,409.732,409.8643,409.6942,409.8076,197319.0
2021-07-07 13:30:00,433.76,433.84,433.63,433.78,158693.0,409.8076,409.8832,409.6848,409.8265,158693.0
2021-07-07 13:35:00,433.79,433.89,433.67,433.79,176653.0,409.8359,409.9304,409.7226,409.8359,176653.0
2021-07-07 13:40:00,433.79,433.83,433.71,433.81,208354.0,409.8359,409.8737,409.7604,409.8548,208354.0
2021-07-07 13:45:00,433.82,434.19,433.82,434.17,305394.0,409.8643,410.2139,409.8643,410.195,305394.0
2021-07-07 13:50:00,434.18,434.23,434.07,434.18,316779.0,410.2044,410.2516,410.1005,410.2044,316779.0
2021-07-07 13:55:00,434.2,434.22,433.84,433.88,457183.0,410.2233,410.2422,409.8832,409.921,457183.0
2021-07-07 14:00:00,433.89,434.75,433.86,434.58,1069801.0,409.9304,410.7429,409.9021,410.5823,1069801.0
2021-07-07 14:05:00,434.58,434.72,434.25,434.68,662722.0,410.5823,410.7146,410.2705,410.6768,662722.0
2021-07-07 14:10:00,434.68,434.71,434.36,434.45,538965.0,410.6768,410.7051,410.3745,410.4595,538965.0
2021-07-07 14:15:00,434.45,434.73,434.14,434.73,522378.0,410.4595,410.724,410.1666,410.724,522378.0
2021-07-07 14:20:00,434.71,434.73,434.23,434.34,502569.0,410.7051,410.724,410.2516,410.3556,502569.0
2021-07-07 14:25:00,434.34,434.47,434.22,434.25,395978.0,410.3556,410.4784,410.2422,410.2705,395978.0
2021-07-07 14:30:00,434.25,434.29,434.05,434.08,523114.0,410.2705,410.3083,410.0816,410.1099,523114.0
2021-07-07 14:35:00,434.08,434.12,433.76,433.79,548202.0,410.1099,410.1477,409.8076,409.8359,548202.0
2021-07-07 14:40:00,433.8,434.11,433.74,434.04,422193.0,409.8454,410.1383,409.7887,410.0721,422193.0
2021-07-07 14:45:00,434.05,434.36,433.96,434.35,518180.0,410.0816,410.3745,409.9966,410.365,518180.0
2021-07-07 14:50:00,434.34,434.39,434.14,434.18,443302.0,410.3556,410.4028,410.1666,410.2044,443302.0
2021-07-07 14:55:00,434.18,434.57,434.18,434.48,451595.0,410.2044,410.5729,410.2044,410.4878,451595.0
2021-07-07 15:00:00,434.48,434.73,434.45,434.71,323405.0,410.4878,410.724,410.4595,410.7051,323405.0
2021-07-07 15:05:00,434.71,434.71,434.54,434.67,465363.0,410.7051,410.7051,410.5445,410.6673,465363.0
2021-07-07 15:10:00,434.67,434.7,434.55,434.64,313314.0,410.6673,410.6957,410.554,410.639,313314.0
2021-07-07 15:15:00,434.63,434.68,434.38,434.46,416279.0,410.6296,410.6768,410.3934,410.4689,416279.0
2021-07-07 15:20:00,434.45,434.71,434.42,434.48,489190.0,410.4595,410.7051,410.4312,410.4878,489190.0
2021-07-07 15:25:00,434.49,434.53,434.39,434.5,300668.0,410.4973,410.5351,410.4028,410.5067,300668.0
2021-07-07 15:30:00,434.5,434.76,434.38,434.75,725611.0,410.5067,410.7524,410.3934,410.7429,725611.0
2021-07-07 15:35:00,434.74,434.75,434.42,434.57,764281.0,410.7335,410.7429,410.4312,410.5729,764281.0
2021-07-07 15:40:00,434.58,434.64,434.45,434.59,636575.0,410.5823,410.639,410.4595,410.5918,636575.0
2021-07-07 15:45:00,434.58,434.7,434.5,434.53,923489.0,410.5823,410.6957,410.5067,410.5351,923489.0
2021-07-07 15:50:00,434.53,434.75,434.5,434.61,1313395.0,410.5351,410.7429,410.5067,410.6107,1313395.0
2021-07-07 15:55:00,434.62,434.63,434.09,434.43,3810556.0,410.6201,410.6296,410.1194,410.4406,3810556.0
2021-07-08 09:30:00,428.78,429.6,428.4,429.38,3387093.0,405.1026,405.8773,404.7436,405.6695,3387093.0
2021-07-08 09:35:00,429.37,429.45,428.66,429.14,1868338.0,405.66,405.7356,404.9892,405.4427,1868338.0
2021-07-08 09:40:00,429.14,429.34,428.0,428.11,1805550.0,405.4427,405.6317,404.3657,404.4696,1805550.0
2021-07-08 09:45:00,428.11,428.18,427.61,427.87,1987407.0,404.4696,404.5357,403.9972,404.2428,1987407.0
2021-07-08 09:50:00,427.86,429.21,427.81,429.15,1860594.0,404.2334,405.5088,404.1862,405.4522,1860594.0
2021-07-08 09:55:00,429.16,429.48,428.75,429.45,1313233.0,405.4616,405.7639,405.0743,405.7356,1313233.0
2021-07-08 10:00:00,429.45,429.46,428.39,429.13,1672435.0,405.7356,405.745,404.7341,405.4333,1672435.0
2021-07-08 10:05:00,429.14,429.19,428.64,428.64,1112909.0,405.4427,405.49,404.9703,404.9703,1112909.0
2021-07-08 10:10:00,428.65,429.12,428.48,428.69,838454.0,404.9798,405.4238,404.8192,405.0176,838454.0
2021-07-08 10:15:00,428.71,428.86,428.15,428.16,867003.0,405.0365,405.1782,404.5074,404.5168,867003.0
2021-07-08 10:20:00,428.17,428.17,427.52,427.86,1293592.0,404.5263,404.5263,403.9122,404.2334,1293592.0
2021-07-08 10:25:00,427.86,428.97,427.63,428.96,1608575.0,404.2334,405.2821,404.0161,405.2727,1608575.0
2021-07-08 10:30:00,428.97,429.18,428.31,428.45,1472951.0,405.2821,405.4805,404.6585,404.7908,1472951.0
2021-07-08 10:35:00,428.46,428.68,427.91,428.29,1501466.0,404.8003,405.0081,404.2806,404.6397,1501466.0
2021-07-08 10:40:00,428.29,428.96,427.86,428.86,1278944.0,404.6397,405.2727,404.2334,405.1782,1278944.0
2021-07-08 10:45:00,428.86,429.04,428.16,428.25,842899.0,405.1782,405.3482,404.5168,404.6019,842899.0
2021-07-08 10:50:00,428.26,428.95,428.1,428.81,701358.0,404.6113,405.2632,404.4601,405.1309,701358.0
2021-07-08 10:55:00,428.82,428.83,428.06,428.14,724846.0,405.1404,405.1498,404.4224,404.4979,724846.0
2021-07-08 11:00:00,428.15,428.54,427.98,428.38,995970.0,404.5074,404.8758,404.3468,404.7247,995970.0
2021-07-08 11:05:00,428.39,429.42,428.39,429.33,966295.0,404.7341,405.7073,404.7341,405.6222,966295.0
2021-07-08 11:10:00,429.34,429.5,429.28,429.4,629410.0,405.6317,405.7828,405.575,405.6884,629410.0
2021-07-08 11:15:00,429.4,429.79,429.07,429.67,881435.0,405.6884,406.0568,405.3766,405.9434,881435.0
2021-07-08 11:20:00,429.67,429.95,429.55,429.82,688045.0,405.9434,406.208,405.8301,406.0852,688045.0
2021-07-08 11:25:00,429.82,430.01,429.74,429.9,721124.0,406.0852,406.2647,406.0096,406.1607,721124.0
2021-07-08 11:30:00,429.9,430.08,429.53,429.84,770468.0,406.1607,406.3308,405.8112,406.1041,770468.0
2021-07-08 11:35:00,429.84,430.4,429.58,430.37,654924.0,406.1041,406.6331,405.8584,406.6048,654924.0
2021-07-08 11:40:00,430.35,430.54,430.27,430.45,716729.0,406.5859,406.7654,406.5103,406.6804,716729.0
2021-07-08 11:45:00,430.46,430.91,430.45,430.86,720779.0,406.6898,407.115,406.6804,407.0677,720779.0
2021-07-08 11:50:00,430.86,431.1,430.66,430.91,796590.0,407.0677,407.2945,406.8788,407.115,796590.0
2021-07-08 11:55:00,430.92,430.96,430.71,430.93,433629.0,407.1244,407.1622,406.926,407.1339,433629.0
2021-07-08 12:00:00,430.91,431.25,430.86,431.05,655506.0,407.115,407.4362,407.0677,407.2472,655506.0
2021-07-08 12:05:00,431.05,431.21,431.0,431.2,339401.0,407.2472,407.3984,407.2,407.389,339401.0
2021-07-08 12:10:00,431.19,431.2,430.76,430.77,749367.0,407.3795,407.389,406.9733,406.9827,749367.0
2021-07-08 12:15:00,430.77,431.03,430.71,430.87,442626.0,406.9827,407.2283,406.926,407.0772,442626.0
2021-07-08 12:20:00,430.87,430.95,430.64,430.67,347161.0,407.0772,407.1528,406.8599,406.8882,347161.0
2021-07-08 12:25:00,430.68,431.2,430.67,431.11,460144.0,406.8977,407.389,406.8882,407.3039,460144.0
2021-07-08 12:30:00,431.1,431.63,431.08,431.38,695933.0,407.2945,407.7952,407.2756,407.559,695933.0
2021-07-08 12:35:00,431.39,431.49,431.18,431.43,335518.0,407.5685,407.6629,407.3701,407.6063,335518.0
2021-07-08 12:40:00,431.42,431.58,431.24,431.55,454695.0,407.5968,407.748,407.4268,407.7196,454695.0
2021-07-08 12:45:00,431.55,431.58,431.38,431.52,325702.0,407.7196,407.748,407.559,407.6913,325702.0
2021-07-08 12:50:00,431.52,431.65,431.38,431.62,367026.0,407.6913,407.8141,407.559,407.7858,367026.0
2021-07-08 12:55:00,431.62,431.73,431.54,431.55,433031.0,407.7858,407.8897,407.7102,407.7196,433031.0
2021-07-08 13:00:00,431.55,431.64,431.38,431.39,382722.0,407.7196,407.8047,407.559,407.5685,382722.0
2021-07-08 13:05:00,431.39,431.52,431.31,431.34,315332.0,407.5685,407.6913,407.4929,407.5212,315332.0
2021-07-08 13:10:00,431.35,431.41,430.87,430.92,634338.0,407.5307,407.5874,407.0772,407.1244,634338.0
2021-07-08 13:15:00,430.93,431.34,430.86,431.11,542707.0,407.1339,407.5212,407.0677,407.3039,542707.0
2021-07-08 13:20:00,431.11,431.11,430.9,430.94,532135.0,407.3039,407.3039,407.1055,407.1433,532135.0
2021-07-08 13:25:00,430.93,431.42,430.93,431.41,469696.0,407.1339,407.5968,407.1339,407.5874,469696.0
2021-07-08 13:30:00,431.41,431.58,431.23,431.37,454544.0,407.5874,407.748,407.4173,407.5496,454544.0
2021-07-08 13:35:00,431.38,431.57,431.27,431.46,370578.0,407.559,407.7385,407.4551,407.6346,370578.0
2021-07-08 13:40:00,431.45,431.58,431.35,431.44,308346.0,407.6252,407.748,407.5307,407.6157,308346.0
2021-07-08 13:45:00,431.45,431.48,431.09,431.13,306334.0,407.6252,407.6535,407.285,407.3228,306334.0
2021-07-08 13:50:00,431.13,431.27,430.98,431.01,357064.0,407.3228,407.4551,407.1811,407.2095,357064.0
2021-07-08 13:55:00,431.0,431.17,430.87,430.98,512932.0,407.2,407.3606,407.0772,407.1811,512932.0
2021-07-08 14:00:00,430.99,431.04,430.69,430.88,358573.0,407.1906,407.2378,406.9071,407.0866,358573.0
2021-07-08 14:05:00,430.86,430.89,430.59,430.64,365378.0,407.0677,407.0961,406.8126,406.8599,365378.0
2021-07-08 14:10:00,430.66,430.94,430.61,430.85,509169.0,406.8788,407.1433,406.8315,407.0583,509169.0
2021-07-08 14:15:00,430.87,430.98,430.23,430.33,635497.0,407.0772,407.1811,406.4725,406.567,635497.0
2021-07-08 14:20:00,430.32,430.42,430.12,430.17,693714.0,406.5576,406.652,406.3686,406.4158,693714.0
2021-07-08 14:25:00,430.18,430.32,430.01,430.17,534405.0,406.4253,406.5576,406.2647,406.4158,534405.0
2021-07-08 14:30:00,430.18,430.37,429.94,430.37,762763.0,406.4253,406.6048,406.1985,406.6048,762763.0
2021-07-08 14:35:00,430.36,430.39,430.16,430.23,470855.0,406.5953,406.6237,406.4064,406.4725,470855.0
2021-07-08 14:40:00,430.23,430.35,430.14,430.21,451457.0,406.4725,406.5859,406.3875,406.4536,451457.0
2021-07-08 14:45:00,430.21,430.27,429.84,429.87,551722.0,406.4536,406.5103,406.1041,406.1324,551722.0
2021-07-08 14:50:00,429.87,430.15,429.83,429.92,510918.0,406.1324,406.3969,406.0946,406.1796,510918.0
2021-07-08 14:55:00,429.93,430.5,429.9,430.27,607029.0,406.1891,406.7276,406.1607,406.5103,607029.0
2021-07-08 15:00:00,430.26,430.61,430.22,430.44,719418.0,406.5009,406.8315,406.4631,406.6709,719418.0
2021-07-08 15:05:00,430.44,430.53,430.19,430.28,596629.0,406.6709,406.756,406.4347,406.5198,596629.0
2021-07-08 15:10:00,430.29,430.38,429.93,429.97,653474.0,406.5292,406.6142,406.1891,406.2269,653474.0
2021-07-08 15:15:00,429.97,430.01,429.58,429.9,1061627.0,406.2269,406.2647,405.8584,406.1607,1061627.0
2021-07-08 15:20:00,429.9,430.4,429.79,430.28,1120605.0,406.1607,406.6331,406.0568,406.5198,1120605.0
2021-07-08 15:25:00,430.27,430.38,430.01,430.16,613387.0,406.5103,406.6142,406.2647,406.4064,613387.0
2021-07-08 15:30:00,430.17,430.53,430.12,430.32,1200369.0,406.4158,406.756,406.3686,406.5576,1200369.0
2021-07-08 15:35:00,430.33,430.75,430.18,430.52,1111197.0,406.567,406.9638,406.4253,406.7465,1111197.0
2021-07-08 15:40:00,430.53,430.56,429.8,430.02,1917509.0,406.756,406.7843,406.0663,406.2741,1917509.0
2021-07-08 15:45:00,430.02,430.03,429.42,429.45,1618988.0,406.2741,406.2836,405.7073,405.7356,1618988.0
2021-07-08 15:50:00,429.45,430.31,429.14,430.07,2869608.0,405.7356,406.5481,405.4427,406.3214,2869608.0
2021-07-08 15:55:00,430.07,430.98,430.07,430.94,5410575.0,406.3214,407.1811,406.3214,407.1433,5410575.0
2021-07-09 09:30:00,432.53,432.88,432.31,432.62,1640432.0,408.6455,408.9762,408.4377,408.7305,1640432.0
2021-07-09 09:35:00,432.61,432.88,432.37,432.69,819530.0,408.7211,408.9762,408.4944,408.7967,819530.0
2021-07-09 09:40:00,432.68,433.38,432.6,433.35,940028.0,408.7872,409.4486,408.7117,409.4202,940028.0
2021-07-09 09:45:00,433.36,433.41,433.13,433.31,999037.0,409.4297,409.4769,409.2124,409.3824,999037.0
2021-07-09 09:50:00,433.31,433.54,433.31,433.49,832984.0,409.3824,409.5997,409.3824,409.5525,832984.0
2021-07-09 09:55:00,433.49,433.64,433.36,433.58,686252.0,409.5525,409.6942,409.4297,409.6375,686252.0
2021-07-09 10:00:00,433.58,434.08,433.58,434.06,1220263.0,409.6375,410.1099,409.6375,410.091,1220263.0
2021-07-09 10:05:00,434.07,434.16,433.8,433.84,937087.0,410.1005,410.1855,409.8454,409.8832,937087.0
2021-07-09 10:10:00,433.85,433.99,433.8,433.81,481211.0,409.8926,410.0249,409.8454,409.8548,481211.0
2021-07-09 10:15:00,433.8,434.13,433.8,434.13,725916.0,409.8454,410.1572,409.8454,410.1572,725916.0
2021-07-09 10:20:00,434.12,434.35,434.1,434.33,863920.0,410.1477,410.365,410.1288,410.3461,863920.0
2021-07-09 10:25:00,434.33,434.38,434.14,434.16,765842.0,410.3461,410.3934,410.1666,410.1855,765842.0
2021-07-09 10:30:00,434.15,434.21,433.92,433.94,783223.0,410.1761,410.2327,409.9588,409.9777,783223.0
2021-07-09 10:35:00,433.95,434.24,433.94,434.11,613052.0,409.9871,410.2611,409.9777,410.1383,613052.0
2021-07-09 10:40:00,434.1,434.17,433.99,434.14,557561.0,410.1288,410.195,410.0249,410.1666,557561.0
2021-07-09 10:45:00,434.13,434.27,434.05,434.2,456051.0,410.1572,410.2894,410.0816,410.2233,456051.0
2021-07-09 10:50:00,434.19,434.41,434.17,434.41,510181.0,410.2139,410.4217,410.195,410.4217,510181.0
2021-07-09 10:55:00,434.41,434.44,434.04,434.08,475377.0,410.4217,410.45,410.0721,410.1099,475377.0
2021-07-09 11:00:00,434.09,434.31,434.09,434.23,408237.0,410.1194,410.3272,410.1194,410.2516,408237.0
2021-07-09 11:05:00,434.24,434.43,434.24,434.42,389697.0,410.2611,410.4406,410.2611,410.4312,389697.0
2021-07-09 11:10:00,434.43,434.43,434.25,434.28,386603.0,410.4406,410.4406,410.2705,410.2989,386603.0
2021-07-09 11:15:00,434.28,434.49,434.23,434.46,465124.0,410.2989,410.4973,410.2516,410.4689,465124.0
2021-07-09 11:20:00,434.46,434.63,434.45,434.61,555033.0,410.4689,410.6296,410.4595,410.6107,555033.0
2021-07-09 11:25:00,434.6,434.85,434.59,434.72,769428.0,410.6012,410.8374,410.5918,410.7146,769428.0
2021-07-09 11:30:00,434.73,434.9,434.72,434.89,533088.0,410.724,410.8846,410.7146,410.8752,533088.0
2021-07-09 11:35:00,434.89,435.11,434.87,435.01,718337.0,410.8752,411.083,410.8563,410.9886,718337.0
2021-07-09 11:40:00,435.01,435.22,435.0,435.12,528472.0,410.9886,411.187,410.9791,411.0925,528472.0
2021-07-09 11:45:00,435.13,435.2,434.93,434.94,602460.0,411.1019,411.1681,410.913,410.9224,602460.0
2021-07-09 11:50:00,434.94,435.05,434.94,434.94,293385.0,410.9224,411.0264,410.9224,410.9224,293385.0
2021-07-09 11:55:00,434.95,435.01,434.64,434.72,850666.0,410.9319,410.9886,410.639,410.7146,850666.0
2021-07-09 12:00:00,434.74,434.95,434.73,434.86,297318.0,410.7335,410.9319,410.724,410.8469,297318.0
2021-07-09 12:05:00,434.87,434.94,434.81,434.86,268909.0,410.8563,410.9224,410.7996,410.8469,268909.0
2021-07-09 12:10:00,434.86,434.87,434.77,434.82,296471.0,410.8469,410.8563,410.7618,410.8091,296471.0
2021-07-09 12:15:00,434.83,434.92,434.8,434.84,309802.0,410.8185,410.9035,410.7902,410.828,309802.0
2021-07-09 12:20:00,434.84,434.84,434.58,434.65,669285.0,410.828,410.828,410.5823,410.6485,669285.0
2021-07-09 12:25:00,434.65,434.71,434.6,434.64,230587.0,410.6485,410.7051,410.6012,410.639,230587.0
2021-07-09 12:30:00,434.65,434.71,434.59,434.7,396790.0,410.6485,410.7051,410.5918,410.6957,396790.0
2021-07-09 12:35:00,434.7,434.85,434.67,434.85,390293.0,410.6957,410.8374,410.6673,410.8374,390293.0
2021-07-09 12:40:00,434.85,435.06,434.82,435.04,320232.0,410.8374,411.0358,410.8091,411.0169,320232.0
2021-07-09 12:45:00,435.03,435.09,434.93,434.93,381961.0,411.0075,411.0642,410.913,410.913,381961.0
2021-07-09 12:50:00,434.94,434.99,434.89,434.92,267263.0,410.9224,410.9697,410.8752,410.9035,267263.0
2021-07-09 12:55:00,434.92,434.94,434.77,434.83,300993.0,410.9035,410.9224,410.7618,410.8185,300993.0
2021-07-09 13:00:00,434.83,434.91,434.8,434.89,280322.0,410.8185,410.8941,410.7902,410.8752,280322.0
2021-07-09 13:05:00,434.89,434.9,434.61,434.61,429240.0,410.8752,410.8846,410.6107,410.6107,429240.0
2021-07-09 13:10:00,434.62,434.71,434.61,434.65,345488.0,410.6201,410.7051,410.6107,410.6485,345488.0
2021-07-09 13:15:00,434.66,434.78,434.64,434.75,294759.0,410.6579,410.7713,410.639,410.7429,294759.0
2021-07-09 13:20:00,434.76,434.83,434.71,434.78,213074.0,410.7524,410.8185,410.7051,410.7713,213074.0
2021-07-09 13:25:00,434.79,434.86,434.78,434.86,212627.0,410.7807,410.8469,410.7713,410.8469,212627.0
2021-07-09 13:30:00,434.85,434.9,434.79,434.79,237116.0,410.8374,410.8846,410.7807,410.7807,237116.0
2021-07-09 13:35:00,434.79,434.9,434.72,434.88,270670.0,410.7807,410.8846,410.7146,410.8657,270670.0
2021-07-09 13:40:00,434.88,435.0,434.87,434.97,260797.0,410.8657,410.9791,410.8563,410.9508,260797.0
2021-07-09 13:45:00,434.97,434.97,434.85,434.87,207774.0,410.9508,410.9508,410.8374,410.8563,207774.0
2021-07-09 13:50:00,434.88,434.99,434.83,434.95,189588.0,410.8657,410.9697,410.8185,410.9319,189588.0
2021-07-09 13:55:00,434.95,435.01,434.87,434.97,209851.0,410.9319,410.9886,410.8563,410.9508,209851.0
2021-07-09 14:00:00,434.96,435.05,434.96,434.97,299107.0,410.9413,411.0264,410.9413,410.9508,299107.0
2021-07-09 14:05:00,434.97,435.08,434.96,435.04,286847.0,410.9508,411.0547,410.9413,411.0169,286847.0
2021-07-09 14:10:00,435.04,435.08,434.96,434.97,270401.0,411.0169,411.0547,410.9413,410.9508,270401.0
2021-07-09 14:15:00,434.98,435.13,434.98,435.13,336842.0,410.9602,411.1019,410.9602,411.1019,336842.0
2021-07-09 14:20:00,435.13,435.15,435.03,435.15,385274.0,411.1019,411.1208,411.0075,411.1208,385274.0
2021-07-09 14:25:00,435.14,435.21,435.14,435.16,357470.0,411.1114,411.1775,411.1114,411.1303,357470.0
2021-07-09 14:30:00,435.15,435.25,435.11,435.2,352510.0,411.1208,411.2153,411.083,411.1681,352510.0
2021-07-09 14:35:00,435.21,435.37,435.2,435.34,329652.0,411.1775,411.3287,411.1681,411.3003,329652.0
2021-07-09 14:40:00,435.34,435.37,435.29,435.36,275024.0,411.3003,411.3287,411.2531,411.3192,275024.0
2021-07-09 14:45:00,435.36,435.4,435.34,435.4,240306.0,411.3192,411.357,411.3003,411.357,240306.0
2021-07-09 14:50:00,435.4,435.54,435.35,435.44,373436.0,411.357,411.4893,411.3098,411.3948,373436.0
2021-07-09 14:55:00,435.45,435.66,435.42,435.57,418201.0,411.4043,411.6027,411.3759,411.5176,418201.0
2021-07-09 15:00:00,435.58,435.66,435.39,435.4,500178.0,411.5271,411.6027,411.3476,411.357,500178.0
2021-07-09 15:05:00,435.41,435.59,435.39,435.56,448950.0,411.3665,411.5365,411.3476,411.5082,448950.0
2021-07-09 15:10:00,435.55,435.62,435.53,435.56,412315.0,411.4988,411.5649,411.4799,411.5082,412315.0
2021-07-09 15:15:00,435.56,435.71,435.54,435.67,668428.0,411.5082,411.6499,411.4893,411.6121,668428.0
2021-07-09 15:20:00,435.68,435.68,435.42,435.44,632991.0,411.6216,411.6216,411.3759,411.3948,632991.0
2021-07-09 15:25:00,435.44,435.6,435.42,435.54,575490.0,411.3948,411.546,411.3759,411.4893,575490.0
2021-07-09 15:30:00,435.53,435.63,435.42,435.52,739538.0,411.4799,411.5743,411.3759,411.4704,739538.0
2021-07-09 15:35:00,435.53,435.61,435.5,435.57,755867.0,411.4799,411.5554,411.4515,411.5176,755867.0
2021-07-09 15:40:00,435.57,435.63,435.35,435.35,1172059.0,411.5176,411.5743,411.3098,411.3098,1172059.0
2021-07-09 15:45:00,435.35,435.6,435.29,435.59,1901096.0,411.3098,411.546,411.2531,411.5365,1901096.0
2021-07-09 15:50:00,435.6,435.84,435.5,435.69,3295252.0,411.546,411.7727,411.4515,411.631,3295252.0
2021-07-09 15:55:00,435.68,435.72,435.32,435.49,5575632.0,411.6216,411.6594,411.2815,411.4421,5575632.0
2021-07-12 09:30:00,435.42,435.59,434.97,435.21,1466730.0,411.3759,411.5365,410.9508,411.1775,1466730.0
2021-07-12 09:35:00,435.23,435.81,435.14,435.4,735705.0,411.1964,411.7444,411.1114,411.357,735705.0
2021-07-12 09:40:00,435.4,435.64,435.05,435.62,663981.0,411.357,411.5838,411.0264,411.5649,663981.0
2021-07-12 09:45:00,435.63,435.75,435.39,435.69,699657.0,411.5743,411.6877,411.3476,411.631,699657.0
2021-07-12 09:50:00,435.7,435.78,435.43,435.63,580174.0,411.6405,411.7161,411.3854,411.5743,580174.0
2021-07-12 09:55:00,435.63,435.94,435.59,435.93,370347.0,411.5743,411.8672,411.5365,411.8578,370347.0
2021-07-12 10:00:00,435.94,436.08,435.62,436.06,717605.0,411.8672,411.9995,411.5649,411.9806,717605.0
2021-07-12 10:05:00,436.08,436.3,435.92,436.18,633604.0,411.9995,412.2073,411.8483,412.094,633604.0
2021-07-12 10:10:00,436.18,436.27,436.02,436.11,492467.0,412.094,412.179,411.9428,412.0278,492467.0
2021-07-12 10:15:00,436.12,436.36,436.07,436.34,425886.0,412.0373,412.264,411.99,412.2451,425886.0
2021-07-12 10:20:00,436.34,436.37,436.19,436.21,477078.0,412.2451,412.2735,412.1034,412.1223,477078.0
2021-07-12 10:25:00,436.22,436.46,436.21,436.45,439210.0,412.1318,412.3585,412.1223,412.3491,439210.0
2021-07-12 10:30:00,436.46,436.73,436.45,436.63,593179.0,412.3585,412.6136,412.3491,412.5191,593179.0
2021-07-12 10:35:00,436.64,436.72,436.57,436.63,324553.0,412.5286,412.6041,412.4624,412.5191,324553.0
2021-07-12 10:40:00,436.63,436.74,436.63,436.71,261009.0,412.5191,412.623,412.5191,412.5947,261009.0
2021-07-12 10:45:00,436.71,436.71,436.39,436.44,645402.0,412.5947,412.5947,412.2924,412.3396,645402.0
2021-07-12 10:50:00,436.45,436.62,436.4,436.55,283103.0,412.3491,412.5097,412.3018,412.4435,283103.0
2021-07-12 10:55:00,436.56,436.71,436.54,436.62,247471.0,412.453,412.5947,412.4341,412.5097,247471.0
2021-07-12 11:00:00,436.62,436.65,436.43,436.52,327634.0,412.5097,412.538,412.3302,412.4152,327634.0
2021-07-12 11:05:00,436.53,436.66,436.51,436.55,210292.0,412.4246,412.5475,412.4057,412.4435,210292.0
2021-07-12 11:10:00,436.54,436.6,436.43,436.49,177598.0,412.4341,412.4908,412.3302,412.3868,177598.0
2021-07-12 11:15:00,436.5,436.59,436.46,436.59,176337.0,412.3963,412.4813,412.3585,412.4813,176337.0
2021-07-12 11:20:00,436.59,436.6,436.37,436.43,278471.0,412.4813,412.4908,412.2735,412.3302,278471.0
2021-07-12 11:25:00,436.44,436.46,436.3,436.38,289557.0,412.3396,412.3585,412.2073,412.2829,289557.0
2021-07-12 11:30:00,436.39,436.41,436.18,436.25,445489.0,412.2924,412.3113,412.094,412.1601,445489.0
2021-07-12 11:35:00,436.25,436.31,436.07,436.19,365412.0,412.1601,412.2168,411.99,412.1034,365412.0
2021-07-12 11:40:00,436.18,436.28,436.15,436.28,238122.0,412.094,412.1884,412.0656,412.1884,238122.0
2021-07-12 11:45:00,436.28,436.43,436.26,436.3,300709.0,412.1884,412.3302,412.1695,412.2073,300709.0
2021-07-12 11:50:00,436.3,436.42,436.28,436.41,275817.0,412.2073,412.3207,412.1884,412.3113,275817.0
2021-07-12 11:55:00,436.41,436.6,436.4,436.59,277792.0,412.3113,412.4908,412.3018,412.4813,277792.0
2021-07-12 12:00:00,436.59,436.73,436.56,436.67,389560.0,412.4813,412.6136,412.453,412.5569,389560.0
2021-07-12 12:05:00,436.67,436.7,436.47,436.52,259026.0,412.5569,412.5852,412.3679,412.4152,259026.0
2021-07-12 12:10:00,436.53,436.6,436.45,436.54,206055.0,412.4246,412.4908,412.3491,412.4341,206055.0
2021-07-12 12:15:00,436.53,436.7,436.51,436.64,216392.0,412.4246,412.5852,412.4057,412.5286,216392.0
2021-07-12 12:20:00,436.63,436.72,436.46,436.5,250614.0,412.5191,412.6041,412.3585,412.3963,250614.0
2021-07-12 12:25:00,436.52,436.55,436.45,436.5,189506.0,412.4152,412.4435,412.3491,412.3963,189506.0
2021-07-12 12:30:00,436.49,436.62,436.48,436.59,174030.0,412.3868,412.5097,412.3774,412.4813,174030.0
2021-07-12 12:35:00,436.59,436.6,436.48,436.53,115700.0,412.4813,412.4908,412.3774,412.4246,115700.0
2021-07-12 12:40:00,436.53,436.6,436.48,436.55,147420.0,412.4246,412.4908,412.3774,412.4435,147420.0
2021-07-12 12:45:00,436.55,436.63,436.52,436.58,185197.0,412.4435,412.5191,412.4152,412.4719,185197.0
2021-07-12 12:50:00,436.58,436.58,436.45,436.47,167230.0,412.4719,412.4719,412.3491,412.3679,167230.0
2021-07-12 12:55:00,436.47,436.55,436.38,436.53,235569.0,412.3679,412.4435,412.2829,412.4246,235569.0
2021-07-12 13:00:00,436.53,436.62,436.5,436.61,180333.0,412.4246,412.5097,412.3963,412.5002,180333.0
2021-07-12 13:05:00,436.6,436.64,436.47,436.55,275926.0,412.4908,412.5286,412.3679,412.4435,275926.0
2021-07-12 13:10:00,436.55,436.61,436.51,436.54,148778.0,412.4435,412.5002,412.4057,412.4341,148778.0
2021-07-12 13:15:00,436.54,436.58,436.47,436.57,101080.0,412.4341,412.4719,412.3679,412.4624,101080.0
2021-07-12 13:20:00,436.57,436.63,436.52,436.58,116650.0,412.4624,412.5191,412.4152,412.4719,116650.0
2021-07-12 13:25:00,436.57,436.69,436.55,436.68,156573.0,412.4624,412.5758,412.4435,412.5664,156573.0
2021-07-12 13:30:00,436.68,436.73,436.64,436.67,263999.0,412.5664,412.6136,412.5286,412.5569,263999.0
2021-07-12 13:35:00,436.67,436.8,436.66,436.71,173750.0,412.5569,412.6797,412.5475,412.5947,173750.0
2021-07-12 13:40:00,436.71,436.74,436.58,436.62,170219.0,412.5947,412.623,412.4719,412.5097,170219.0
2021-07-12 13:45:00,436.62,436.63,436.43,436.47,202196.0,412.5097,412.5191,412.3302,412.3679,202196.0
2021-07-12 13:50:00,436.47,436.55,436.41,436.54,181220.0,412.3679,412.4435,412.3113,412.4341,181220.0
2021-07-12 13:55:00,436.54,436.58,436.48,436.57,127853.0,412.4341,412.4719,412.3774,412.4624,127853.0
2021-07-12 14:00:00,436.56,436.67,436.52,436.6,331021.0,412.453,412.5569,412.4152,412.4908,331021.0
2021-07-12 14:05:00,436.6,436.75,436.59,436.73,493912.0,412.4908,412.6325,412.4813,412.6136,493912.0
2021-07-12 14:10:00,436.73,436.77,436.64,436.67,319204.0,412.6136,412.6514,412.5286,412.5569,319204.0
2021-07-12 14:15:00,436.68,436.8,436.64,436.76,301669.0,412.5664,412.6797,412.5286,412.6419,301669.0
2021-07-12 14:20:00,436.76,436.89,436.75,436.88,448707.0,412.6419,412.7648,412.6325,412.7553,448707.0
2021-07-12 14:25:00,436.88,436.97,436.85,436.96,328835.0,412.7553,412.8403,412.727,412.8309,328835.0
2021-07-12 14:30:00,436.97,437.1,436.96,437.02,347708.0,412.8403,412.9632,412.8309,412.8876,347708.0
2021-07-12 14:35:00,437.02,437.04,436.91,436.93,433595.0,412.8876,412.9065,412.7837,412.8025,433595.0
2021-07-12 14:40:00,436.93,437.01,436.89,436.91,343398.0,412.8025,412.8781,412.7648,412.7837,343398.0
2021-07-12 14:45:00,436.92,436.95,436.78,436.78,336052.0,412.7931,412.8214,412.6608,412.6608,336052.0
2021-07-12 14:50:00,436.79,436.92,436.76,436.82,245300.0,412.6703,412.7931,412.6419,412.6986,245300.0
2021-07-12 14:55:00,436.83,436.97,436.82,436.88,408479.0,412.7081,412.8403,412.6986,412.7553,408479.0
2021-07-12 15:00:00,436.87,436.94,436.75,436.76,390754.0,412.7459,412.812,412.6325,412.6419,390754.0
2021-07-12 15:05:00,436.77,436.94,436.76,436.91,369393.0,412.6514,412.812,412.6419,412.7837,369393.0
2021-07-12 15:10:00,436.92,437.08,436.89,436.96,601823.0,412.7931,412.9443,412.7648,412.8309,601823.0
2021-07-12 15:15:00,436.96,437.1,436.94,437.06,498201.0,412.8309,412.9632,412.812,412.9254,498201.0
2021-07-12 15:20:00,437.06,437.14,437.0,437.1,745949.0,412.9254,413.001,412.8687,412.9632,745949.0
2021-07-12 15:25:00,437.1,437.2,437.1,437.18,685561.0,412.9632,413.0576,412.9632,413.0387,685561.0
2021-07-12 15:30:00,437.18,437.2,436.96,437.06,587793.0,413.0387,413.0576,412.8309,412.9254,587793.0
2021-07-12 15:35:00,437.06,437.17,436.92,436.93,701852.0,412.9254,413.0293,412.7931,412.8025,701852.0
2021-07-12 15:40:00,436.93,437.08,436.92,436.99,770162.0,412.8025,412.9443,412.7931,412.8592,770162.0
2021-07-12 15:45:00,436.99,437.11,436.89,437.07,1152909.0,412.8592,412.9726,412.7648,412.9348,1152909.0
2021-07-12 15:50:00,437.09,437.35,436.89,437.11,1995580.0,412.9537,413.1994,412.7648,412.9726,1995580.0
2021-07-12 15:55:00,437.11,437.23,436.89,437.08,3436317.0,412.9726,413.086,412.7648,412.9443,3436317.0
2021-07-13 09:30:00,436.26,436.59,436.19,436.49,1414908.0,412.1695,412.4813,412.1034,412.3868,1414908.0
2021-07-13 09:35:00,436.49,436.62,436.23,436.48,739124.0,412.3868,412.5097,412.1412,412.3774,739124.0
2021-07-13 09:40:00,436.49,436.79,436.48,436.77,830881.0,412.3868,412.6703,412.3774,412.6514,830881.0
2021-07-13 09:45:00,436.79,436.89,436.52,436.89,1358154.0,412.6703,412.7648,412.4152,412.7648,1358154.0
2021-07-13 09:50:00,436.9,437.03,436.71,437.02,455934.0,412.7742,412.897,412.5947,412.8876,455934.0
2021-07-13 09:55:00,437.01,437.12,436.75,436.8,467922.0,412.8781,412.9821,412.6325,412.6797,467922.0
2021-07-13 10:00:00,436.82,436.97,436.55,436.74,674027.0,412.6986,412.8403,412.4435,412.623,674027.0
2021-07-13 10:05:00,436.74,436.99,436.69,436.73,383711.0,412.623,412.8592,412.5758,412.6136,383711.0
2021-07-13 10:10:00,436.74,437.07,436.71,436.96,384519.0,412.623,412.9348,412.5947,412.8309,384519.0
2021-07-13 10:15:00,436.97,437.13,436.9,437.11,620192.0,412.8403,412.9915,412.7742,412.9726,620192.0
2021-07-13 10:20:00,437.11,437.19,436.98,437.16,299391.0,412.9726,413.0482,412.8498,413.0198,299391.0
2021-07-13 10:25:00,437.15,437.16,436.95,437.13,338892.0,413.0104,413.0198,412.8214,412.9915,338892.0
2021-07-13 10:30:00,437.13,437.4,437.09,437.35,537222.0,412.9915,413.2466,412.9537,413.1994,537222.0
2021-07-13 10:35:00,437.35,437.49,437.32,437.43,325064.0,413.1994,413.3316,413.171,413.2749,325064.0
2021-07-13 10:40:00,437.44,437.44,436.92,436.98,536334.0,413.2844,413.2844,412.7931,412.8498,536334.0
2021-07-13 10:45:00,436.98,437.08,436.84,437.0,362391.0,412.8498,412.9443,412.7175,412.8687,362391.0
2021-07-13 10:50:00,437.0,437.17,436.92,436.95,325480.0,412.8687,413.0293,412.7931,412.8214,325480.0
2021-07-13 10:55:00,436.95,437.11,436.89,436.91,256327.0,412.8214,412.9726,412.7648,412.7837,256327.0
2021-07-13 11:00:00,436.91,437.15,436.91,437.13,257592.0,412.7837,413.0104,412.7837,412.9915,257592.0
2021-07-13 11:05:00,437.14,437.28,437.06,437.18,285191.0,413.001,413.1332,412.9254,413.0387,285191.0
2021-07-13 11:10:00,437.19,437.3,437.15,437.3,182154.0,413.0482,413.1521,413.0104,413.1521,182154.0
2021-07-13 11:15:00,437.29,437.47,437.23,437.39,322678.0,413.1427,413.3127,413.086,413.2371,322678.0
2021-07-13 11:20:00,437.38,437.68,437.36,437.64,425400.0,413.2277,413.5111,413.2088,413.4733,425400.0
2021-07-13 11:25:00,437.65,437.8,437.6,437.69,309339.0,413.4828,413.6245,413.4355,413.5206,309339.0
2021-07-13 11:30:00,437.69,437.73,437.6,437.7,255712.0,413.5206,413.5584,413.4355,413.53,255712.0
2021-07-13 11:35:00,437.7,437.74,437.5,437.53,657107.0,413.53,413.5678,413.3411,413.3694,657107.0
2021-07-13 11:40:00,437.53,437.58,437.49,437.51,160614.0,413.3694,413.4167,413.3316,413.3505,160614.0
2021-07-13 11:45:00,437.52,437.68,437.49,437.66,205216.0,413.36,413.5111,413.3316,413.4922,205216.0
2021-07-13 11:50:00,437.67,437.73,437.61,437.7,230245.0,413.5017,413.5584,413.445,413.53,230245.0
2021-07-13 11:55:00,437.71,437.74,437.66,437.73,197906.0,413.5395,413.5678,413.4922,413.5584,197906.0
2021-07-13 12:00:00,437.73,437.84,437.61,437.61,251795.0,413.5584,413.6623,413.445,413.445,251795.0
2021-07-13 12:05:00,437.62,437.72,437.52,437.67,199222.0,413.4544,413.5489,413.36,413.5017,199222.0
2021-07-13 12:10:00,437.67,437.69,437.54,437.58,209464.0,413.5017,413.5206,413.3789,413.4167,209464.0
2021-07-13 12:15:00,437.58,437.6,437.43,437.59,163277.0,413.4167,413.4355,413.2749,413.4261,163277.0
2021-07-13 12:20:00,437.6,437.6,437.41,437.47,169295.0,413.4355,413.4355,413.256,413.3127,169295.0
2021-07-13 12:25:00,437.48,437.49,437.4,437.45,126958.0,413.3222,413.3316,413.2466,413.2938,126958.0
2021-07-13 12:30:00,437.46,437.61,437.41,437.61,174688.0,413.3033,413.445,413.256,413.445,174688.0
2021-07-13 12:35:00,437.61,437.61,437.53,437.54,99978.0,413.445,413.445,413.3694,413.3789,99978.0
2021-07-13 12:40:00,437.55,437.59,437.45,437.47,138626.0,413.3883,413.4261,413.2938,413.3127,138626.0
2021-07-13 12:45:00,437.46,437.51,437.43,437.5,132467.0,413.3033,413.3505,413.2749,413.3411,132467.0
2021-07-13 12:50:00,437.51,437.58,437.46,437.52,139334.0,413.3505,413.4167,413.3033,413.36,139334.0
2021-07-13 12:55:00,437.51,437.53,437.43,437.52,178108.0,413.3505,413.3694,413.2749,413.36,178108.0
2021-07-13 13:00:00,437.52,437.54,437.16,437.17,349834.0,413.36,413.3789,413.0198,413.0293,349834.0
2021-07-13 13:05:00,437.18,437.24,437.06,437.12,213858.0,413.0387,413.0954,412.9254,412.9821,213858.0
2021-07-13 13:10:00,437.12,437.13,436.75,436.86,488713.0,412.9821,412.9915,412.6325,412.7364,488713.0
2021-07-13 13:15:00,436.87,436.96,436.21,436.25,744943.0,412.7459,412.8309,412.1223,412.1601,744943.0
2021-07-13 13:20:00,436.26,436.76,436.2,436.69,585928.0,412.1695,412.6419,412.1129,412.5758,585928.0
2021-07-13 13:25:00,436.7,436.7,436.22,436.48,524657.0,412.5852,412.5852,412.1318,412.3774,524657.0
2021-07-13 13:30:00,436.49,436.49,436.23,436.26,332463.0,412.3868,412.3868,412.1412,412.1695,332463.0
2021-07-13 13:35:00,436.25,436.28,435.81,436.0,875120.0,412.1601,412.1884,411.7444,411.9239,875120.0
2021-07-13 13:40:00,436.0,436.26,435.74,436.22,808393.0,411.9239,412.1695,411.6783,412.1318,808393.0
2021-07-13 13:45:00,436.23,436.46,436.05,436.28,664749.0,412.1412,412.3585,411.9711,412.1884,664749.0
2021-07-13 13:50:00,436.29,436.34,436.11,436.22,311472.0,412.1979,412.2451,412.0278,412.1318,311472.0
2021-07-13 13:55:00,436.23,436.59,436.21,436.47,473150.0,412.1412,412.4813,412.1223,412.3679,473150.0
2021-07-13 14:00:00,436.46,436.46,435.57,435.62,1299537.0,412.3585,412.3585,411.5176,411.5649,1299537.0
2021-07-13 14:05:00,435.63,436.1,435.63,436.03,544120.0,411.5743,412.0184,411.5743,411.9522,544120.0
2021-07-13 14:10:00,436.02,436.42,436.01,436.39,420297.0,411.9428,412.3207,411.9334,412.2924,420297.0
2021-07-13 14:15:00,436.38,436.39,436.04,436.33,435628.0,412.2829,412.2924,411.9617,412.2357,435628.0
2021-07-13 14:20:00,436.32,436.39,435.99,436.18,461192.0,412.2262,412.2924,411.9145,412.094,461192.0
2021-07-13 14:25:00,436.19,436.54,436.19,436.44,566495.0,412.1034,412.4341,412.1034,412.3396,566495.0
2021-07-13 14:30:00,436.44,436.44,436.17,436.34,419925.0,412.3396,412.3396,412.0845,412.2451,419925.0
2021-07-13 14:35:00,436.36,436.42,436.09,436.1,300394.0,412.264,412.3207,412.0089,412.0184,300394.0
2021-07-13 14:40:00,436.11,436.21,435.68,435.77,638754.0,412.0278,412.1223,411.6216,411.7066,638754.0
2021-07-13 14:45:00,435.78,435.98,435.63,435.96,381453.0,411.7161,411.905,411.5743,411.8861,381453.0
2021-07-13 14:50:00,435.98,436.04,435.83,435.92,383036.0,411.905,411.9617,411.7633,411.8483,383036.0
2021-07-13 14:55:00,435.93,436.3,435.85,436.28,321927.0,411.8578,412.2073,411.7822,412.1884,321927.0
2021-07-13 15:00:00,436.28,436.29,436.1,436.19,415341.0,412.1884,412.1979,412.0184,412.1034,415341.0
2021-07-13 15:05:00,436.19,436.29,435.76,435.83,435872.0,412.1034,412.1979,411.6972,411.7633,435872.0
2021-07-13 15:10:00,435.82,435.92,435.51,435.63,722298.0,411.7538,411.8483,411.461,411.5743,722298.0
2021-07-13 15:15:00,435.63,435.87,435.5,435.75,548132.0,411.5743,411.8011,411.4515,411.6877,548132.0
2021-07-13 15:20:00,435.75,435.83,435.51,435.52,463956.0,411.6877,411.7633,411.461,411.4704,463956.0
2021-07-13 15:25:00,435.51,435.87,435.49,435.67,565779.0,411.461,411.8011,411.4421,411.6121,565779.0
2021-07-13 15:30:00,435.67,435.83,435.38,435.81,886203.0,411.6121,411.7633,411.3381,411.7444,886203.0
2021-07-13 15:35:00,435.81,436.03,435.53,436.02,717697.0,411.7444,411.9522,411.4799,411.9428,717697.0
2021-07-13 15:40:00,436.01,436.25,435.85,436.14,1030473.0,411.9334,412.1601,411.7822,412.0562,1030473.0
2021-07-13 15:45:00,436.14,436.2,435.73,435.81,817434.0,412.0562,412.1129,411.6688,411.7444,817434.0
2021-07-13 15:50:00,435.81,435.9,435.43,435.69,1823969.0,411.7444,411.8294,411.3854,411.631,1823969.0
2021-07-13 15:55:00,435.7,435.74,435.31,435.61,2574227.0,411.6405,411.6783,411.272,411.5554,2574227.0
2021-07-14 09:30:00,437.39,437.89,437.19,437.81,1681135.0,413.2371,413.7095,413.0482,413.634,1681135.0
2021-07-14 09:35:00,437.82,437.91,437.58,437.77,856616.0,413.6434,413.7284,413.4167,413.5962,856616.0
2021-07-14 09:40:00,437.78,437.92,437.66,437.67,607134.0,413.6056,413.7379,413.4922,413.5017,607134.0
2021-07-14 09:45:00,437.68,437.74,437.24,437.33,677578.0,413.5111,413.5678,413.0954,413.1805,677578.0
2021-07-14 09:50:00,437.33,437.46,437.21,437.34,896029.0,413.1805,413.3033,413.0671,413.1899,896029.0
2021-07-14 09:55:00,437.33,437.47,436.93,437.01,429016.0,413.1805,413.3127,412.8025,412.8781,429016.0
2021-07-14 10:00:00,437.02,437.43,436.98,437.33,649930.0,412.8876,413.2749,412.8498,413.1805,649930.0
2021-07-14 10:05:00,437.34,437.37,437.08,437.2,379265.0,413.1899,413.2183,412.9443,413.0576,379265.0
2021-07-14 10:10:00,437.2,437.2,436.98,437.14,348803.0,413.0576,413.0576,412.8498,413.001,348803.0
2021-07-14 10:15:00,437.14,437.45,437.12,437.42,437069.0,413.001,413.2938,412.9821,413.2655,437069.0
2021-07-14 10:20:00,437.42,437.42,437.25,437.29,299194.0,413.2655,413.2655,413.1049,413.1427,299194.0
2021-07-14 10:25:00,437.3,437.3,436.7,436.79,499412.0,413.1521,413.1521,412.5852,412.6703,499412.0
2021-07-14 10:30:00,436.8,436.93,436.66,436.75,506372.0,412.6797,412.8025,412.5475,412.6325,506372.0
2021-07-14 10:35:00,436.74,436.81,436.51,436.66,582192.0,412.623,412.6892,412.4057,412.5475,582192.0
2021-07-14 10:40:00,436.66,437.01,436.65,436.88,337759.0,412.5475,412.8781,412.538,412.7553,337759.0
2021-07-14 10:45:00,436.89,437.23,436.89,437.21,351170.0,412.7648,413.086,412.7648,413.0671,351170.0
2021-07-14 10:50:00,437.2,437.32,437.11,437.14,277486.0,413.0576,413.171,412.9726,413.001,277486.0
2021-07-14 10:55:00,437.13,437.14,436.97,437.01,236435.0,412.9915,413.001,412.8403,412.8781,236435.0
2021-07-14 11:00:00,437.0,437.03,436.64,436.78,306870.0,412.8687,412.897,412.5286,412.6608,306870.0
2021-07-14 11:05:00,436.78,436.78,436.45,436.46,597280.0,412.6608,412.6608,412.3491,412.3585,597280.0
2021-07-14 11:10:00,436.45,436.63,436.39,436.53,424839.0,412.3491,412.5191,412.2924,412.4246,424839.0
2021-07-14 11:15:00,436.53,436.61,436.43,436.61,520884.0,412.4246,412.5002,412.3302,412.5002,520884.0
2021-07-14 11:20:00,436.59,436.79,436.47,436.47,404625.0,412.4813,412.6703,412.3679,412.3679,404625.0
2021-07-14 11:25:00,436.49,436.53,435.7,435.9,955375.0,412.3868,412.4246,411.6405,411.8294,955375.0
2021-07-14 11:30:00,435.9,436.03,435.84,435.85,591898.0,411.8294,411.9522,411.7727,411.7822,591898.0
2021-07-14 11:35:00,435.85,435.98,435.62,435.67,551086.0,411.7822,411.905,411.5649,411.6121,551086.0
2021-07-14 11:40:00,435.66,435.68,435.11,435.42,790608.0,411.6027,411.6216,411.083,411.3759,790608.0
2021-07-14 11:45:00,435.43,435.5,434.98,435.19,796081.0,411.3854,411.4515,410.9602,411.1586,796081.0
2021-07-14 11:50:00,435.2,435.31,435.01,435.09,634278.0,411.1681,411.272,410.9886,411.0642,634278.0
2021-07-14 11:55:00,435.1,435.18,434.91,434.99,560762.0,411.0736,411.1492,410.8941,410.9697,560762.0
2021-07-14 12:00:00,434.99,435.82,434.96,435.72,795909.0,410.9697,411.7538,410.9413,411.6594,795909.0
2021-07-14 12:05:00,435.72,436.12,435.72,435.95,711580.0,411.6594,412.0373,411.6594,411.8767,711580.0
2021-07-14 12:10:00,435.96,436.08,435.78,436.02,379144.0,411.8861,411.9995,411.7161,411.9428,379144.0
2021-07-14 12:15:00,436.02,436.25,435.89,436.19,434779.0,411.9428,412.1601,411.82,412.1034,434779.0
2021-07-14 12:20:00,436.19,436.29,436.15,436.26,501850.0,412.1034,412.1979,412.0656,412.1695,501850.0
2021-07-14 12:25:00,436.27,436.4,436.17,436.33,272917.0,412.179,412.3018,412.0845,412.2357,272917.0
2021-07-14 12:30:00,436.34,436.45,436.28,436.43,317482.0,412.2451,412.3491,412.1884,412.3302,317482.0
2021-07-14 12:35:00,436.43,436.54,436.23,436.48,509727.0,412.3302,412.4341,412.1412,412.3774,509727.0
2021-07-14 12:40:00,436.49,436.77,436.41,436.71,370353.0,412.3868,412.6514,412.3113,412.5947,370353.0
2021-07-14 12:45:00,436.72,436.74,436.39,436.59,391636.0,412.6041,412.623,412.2924,412.4813,391636.0
2021-07-14 12:50:00,436.58,436.7,436.41,436.6,284968.0,412.4719,412.5852,412.3113,412.4908,284968.0
2021-07-14 12:55:00,436.59,436.62,436.47,436.5,210766.0,412.4813,412.5097,412.3679,412.3963,210766.0
2021-07-14 13:00:00,436.51,436.59,436.42,436.44,275802.0,412.4057,412.4813,412.3207,412.3396,275802.0
2021-07-14 13:05:00,436.44,436.48,436.18,436.19,285446.0,412.3396,412.3774,412.094,412.1034,285446.0
2021-07-14 13:10:00,436.19,436.27,435.95,436.17,430916.0,412.1034,412.179,411.8767,412.0845,430916.0
2021-07-14 13:15:00,436.16,436.21,435.95,436.03,276839.0,412.0751,412.1223,411.8767,411.9522,276839.0
2021-07-14 13:20:00,436.04,436.07,435.89,436.0,228627.0,411.9617,411.99,411.82,411.9239,228627.0
2021-07-14 13:25:00,436.0,436.04,435.82,435.98,226654.0,411.9239,411.9617,411.7538,411.905,226654.0
2021-07-14 13:30:00,435.97,436.27,435.92,436.25,360121.0,411.8956,412.179,411.8483,412.1601,360121.0
2021-07-14 13:35:00,436.25,436.53,436.24,436.5,248831.0,412.1601,412.4246,412.1506,412.3963,248831.0
2021-07-14 13:40:00,436.49,436.59,436.42,436.56,344008.0,412.3868,412.4813,412.3207,412.453,344008.0
2021-07-14 13:45:00,436.57,436.64,436.45,436.47,226742.0,412.4624,412.5286,412.3491,412.3679,226742.0
2021-07-14 13:50:00,436.46,436.54,436.26,436.53,351823.0,412.3585,412.4341,412.1695,412.4246,351823.0
2021-07-14 13:55:00,436.53,436.57,436.41,436.48,291583.0,412.4246,412.4624,412.3113,412.3774,291583.0
2021-07-14 14:00:00,436.49,436.71,436.41,436.55,305523.0,412.3868,412.5947,412.3113,412.4435,305523.0
2021-07-14 14:05:00,436.54,436.56,436.38,436.49,253058.0,412.4341,412.453,412.2829,412.3868,253058.0
2021-07-14 14:10:00,436.5,436.73,436.42,436.72,290484.0,412.3963,412.6136,412.3207,412.6041,290484.0
2021-07-14 14:15:00,436.73,436.97,436.72,436.85,513157.0,412.6136,412.8403,412.6041,412.727,513157.0
2021-07-14 14:20:00,436.85,436.97,436.85,436.87,193891.0,412.727,412.8403,412.727,412.7459,193891.0
2021-07-14 14:25:00,436.88,436.94,436.69,436.73,379303.0,412.7553,412.812,412.5758,412.6136,379303.0
2021-07-14 14:30:00,436.74,436.82,436.6,436.69,266124.0,412.623,412.6986,412.4908,412.5758,266124.0
2021-07-14 14:35:00,436.7,436.86,436.58,436.6,274808.0,412.5852,412.7364,412.4719,412.4908,274808.0
2021-07-14 14:40:00,436.6,436.75,436.45,436.61,284639.0,412.4908,412.6325,412.3491,412.5002,284639.0
2021-07-14 14:45:00,436.6,436.77,436.52,436.58,290463.0,412.4908,412.6514,412.4152,412.4719,290463.0
2021-07-14 14:50:00,436.56,436.71,436.48,436.5,272520.0,412.453,412.5947,412.3774,412.3963,272520.0
2021-07-14 14:55:00,436.5,436.66,436.5,436.62,241811.0,412.3963,412.5475,412.3963,412.5097,241811.0
2021-07-14 15:00:00,436.62,436.89,436.57,436.85,330571.0,412.5097,412.7648,412.4624,412.727,330571.0
2021-07-14 15:05:00,436.85,437.08,436.85,437.0,392138.0,412.727,412.9443,412.727,412.8687,392138.0
2021-07-14 15:10:00,437.0,437.06,436.62,436.65,401912.0,412.8687,412.9254,412.5097,412.538,401912.0
2021-07-14 15:15:00,436.64,436.67,436.3,436.43,565025.0,412.5286,412.5569,412.2073,412.3302,565025.0
2021-07-14 15:20:00,436.44,436.55,436.36,436.47,447628.0,412.3396,412.4435,412.264,412.3679,447628.0
2021-07-14 15:25:00,436.48,436.6,436.2,436.27,454913.0,412.3774,412.4908,412.1129,412.179,454913.0
2021-07-14 15:30:00,436.26,436.47,436.05,436.45,819769.0,412.1695,412.3679,411.9711,412.3491,819769.0
2021-07-14 15:35:00,436.45,436.66,436.4,436.47,676151.0,412.3491,412.5475,412.3018,412.3679,676151.0
2021-07-14 15:40:00,436.47,436.49,436.09,436.13,899330.0,412.3679,412.3868,412.0089,412.0467,899330.0
2021-07-14 15:45:00,436.13,436.59,436.12,436.52,1127725.0,412.0467,412.4813,412.0373,412.4152,1127725.0
2021-07-14 15:50:00,436.51,436.53,436.02,436.17,2159033.0,412.4057,412.4246,411.9428,412.0845,2159033.0
2021-07-14 15:55:00,436.19,436.34,436.0,436.22,5690798.0,412.1034,412.2451,411.9239,412.1318,5690798.0
2021-07-15 09:30:00,434.81,435.27,434.49,434.53,1245297.0,410.7996,411.2342,410.4973,410.5351,1245297.0
2021-07-15 09:35:00,434.52,434.89,434.31,434.4,862036.0,410.5256,410.8752,410.3272,410.4123,862036.0
2021-07-15 09:40:00,434.41,434.61,433.98,434.35,1076917.0,410.4217,410.6107,410.0154,410.365,1076917.0
2021-07-15 09:45:00,434.33,435.12,434.24,435.05,914328.0,410.3461,411.0925,410.2611,411.0264,914328.0
2021-07-15 09:50:00,435.05,435.18,434.58,434.69,643341.0,411.0264,411.1492,410.5823,410.6862,643341.0
2021-07-15 09:55:00,434.71,435.42,434.66,435.35,812134.0,410.7051,411.3759,410.6579,411.3098,812134.0
2021-07-15 10:00:00,435.36,435.52,435.23,435.41,572381.0,411.3192,411.4704,411.1964,411.3665,572381.0
2021-07-15 10:05:00,435.42,435.44,435.21,435.43,503469.0,411.3759,411.3948,411.1775,411.3854,503469.0
2021-07-15 10:10:00,435.43,435.5,435.28,435.44,459313.0,411.3854,411.4515,411.2437,411.3948,459313.0
2021-07-15 10:15:00,435.44,435.53,434.99,435.0,614298.0,411.3948,411.4799,410.9697,410.9791,614298.0
2021-07-15 10:20:00,435.0,435.27,434.87,435.15,577063.0,410.9791,411.2342,410.8563,411.1208,577063.0
2021-07-15 10:25:00,435.15,435.22,434.44,434.63,715073.0,411.1208,411.187,410.45,410.6296,715073.0
2021-07-15 10:30:00,434.63,435.15,434.58,434.99,511422.0,410.6296,411.1208,410.5823,410.9697,511422.0
2021-07-15 10:35:00,434.99,435.31,434.8,435.27,463174.0,410.9697,411.272,410.7902,411.2342,463174.0
2021-07-15 10:40:00,435.26,435.26,434.45,434.46,570951.0,411.2248,411.2248,410.4595,410.4689,570951.0
2021-07-15 10:45:00,434.46,434.67,434.25,434.46,782138.0,410.4689,410.6673,410.2705,410.4689,782138.0
2021-07-15 10:50:00,434.47,434.96,434.18,434.81,1166032.0,410.4784,410.9413,410.2044,410.7996,1166032.0
2021-07-15 10:55:00,434.81,434.98,434.73,434.78,281437.0,410.7996,410.9602,410.724,410.7713,281437.0
2021-07-15 11:00:00,434.78,434.93,434.2,434.24,582053.0,410.7713,410.913,410.2233,410.2611,582053.0
2021-07-15 11:05:00,434.25,435.0,434.24,434.75,772129.0,410.2705,410.9791,410.2611,410.7429,772129.0
2021-07-15 11:10:00,434.75,435.02,434.48,434.97,514700.0,410.7429,410.998,410.4878,410.9508,514700.0
2021-07-15 11:15:00,434.96,435.0,434.79,434.86,440190.0,410.9413,410.9791,410.7807,410.8469,440190.0
2021-07-15 11:20:00,434.86,435.05,434.77,435.03,307561.0,410.8469,411.0264,410.7618,411.0075,307561.0
2021-07-15 11:25:00,435.03,435.1,434.87,435.06,338818.0,411.0075,411.0736,410.8563,411.0358,338818.0
2021-07-15 11:30:00,435.05,435.3,435.03,435.27,365094.0,411.0264,411.2626,411.0075,411.2342,365094.0
2021-07-15 11:35:00,435.27,435.35,435.17,435.3,427628.0,411.2342,411.3098,411.1397,411.2626,427628.0
2021-07-15 11:40:00,435.3,435.36,435.17,435.25,218997.0,411.2626,411.3192,411.1397,411.2153,218997.0
2021-07-15 11:45:00,435.25,435.34,435.07,435.1,222755.0,411.2153,411.3003,411.0453,411.0736,222755.0
2021-07-15 11:50:00,435.1,435.14,434.98,435.01,262552.0,411.0736,411.1114,410.9602,410.9886,262552.0
2021-07-15 11:55:00,435.02,435.03,434.67,434.74,330361.0,410.998,411.0075,410.6673,410.7335,330361.0
2021-07-15 12:00:00,434.73,434.77,434.39,434.4,412575.0,410.724,410.7618,410.4028,410.4123,412575.0
2021-07-15 12:05:00,434.4,434.53,434.01,434.06,516516.0,410.4123,410.5351,410.0438,410.091,516516.0
2021-07-15 12:10:00,434.05,434.46,434.01,434.39,865416.0,410.0816,410.4689,410.0438,410.4028,865416.0
2021-07-15 12:15:00,434.38,434.39,434.05,434.36,422230.0,410.3934,410.4028,410.0816,410.3745,422230.0
2021-07-15 12:20:00,434.36,434.55,434.27,434.52,307270.0,410.3745,410.554,410.2894,410.5256,307270.0
2021-07-15 12:25:00,434.53,434.67,434.48,434.6,285258.0,410.5351,410.6673,410.4878,410.6012,285258.0
2021-07-15 12:30:00,434.6,434.68,434.4,434.42,262681.0,410.6012,410.6768,410.4123,410.4312,262681.0
2021-07-15 12:35:00,434.42,434.81,434.38,434.79,303596.0,410.4312,410.7996,410.3934,410.7807,303596.0
2021-07-15 12:40:00,434.78,434.88,434.71,434.87,171901.0,410.7713,410.8657,410.7051,410.8563,171901.0
2021-07-15 12:45:00,434.86,434.88,434.79,434.84,122216.0,410.8469,410.8657,410.7807,410.828,122216.0
2021-07-15 12:50:00,434.85,434.96,434.76,434.78,227505.0,410.8374,410.9413,410.7524,410.7713,227505.0
2021-07-15 12:55:00,434.78,434.81,434.56,434.56,284757.0,410.7713,410.7996,410.5634,410.5634,284757.0
2021-07-15 13:00:00,434.56,434.6,434.2,434.28,369519.0,410.5634,410.6012,410.2233,410.2989,369519.0
2021-07-15 13:05:00,434.28,434.34,434.2,434.28,303652.0,410.2989,410.3556,410.2233,410.2989,303652.0
2021-07-15 13:10:00,434.27,434.32,433.75,433.8,575842.0,410.2894,410.3367,409.7981,409.8454,575842.0
2021-07-15 13:15:00,433.81,434.22,433.7,433.72,581289.0,409.8548,410.2422,409.7509,409.7698,581289.0
2021-07-15 13:20:00,433.72,433.98,433.69,433.87,528503.0,409.7698,410.0154,409.7415,409.9115,528503.0
2021-07-15 13:25:00,433.85,434.02,433.8,433.86,338430.0,409.8926,410.0532,409.8454,409.9021,338430.0
2021-07-15 13:30:00,433.85,433.85,433.33,433.39,862401.0,409.8926,409.8926,409.4013,409.458,862401.0
2021-07-15 13:35:00,433.38,433.54,433.16,433.25,968894.0,409.4486,409.5997,409.2407,409.3258,968894.0
2021-07-15 13:40:00,433.26,433.5,433.1,433.17,450073.0,409.3352,409.562,409.184,409.2502,450073.0
2021-07-15 13:45:00,433.18,433.4,433.06,433.34,611806.0,409.2596,409.4675,409.1463,409.4108,611806.0
2021-07-15 13:50:00,433.33,433.46,432.96,432.96,578995.0,409.4013,409.5242,409.0518,409.0518,578995.0
2021-07-15 13:55:00,432.96,432.98,432.72,432.79,747083.0,409.0518,409.0707,408.825,408.8912,747083.0
2021-07-15 14:00:00,432.77,433.25,432.74,433.04,583558.0,408.8723,409.3258,408.8439,409.1274,583558.0
2021-07-15 14:05:00,433.04,433.44,433.01,433.36,527889.0,409.1274,409.5053,409.099,409.4297,527889.0
2021-07-15 14:10:00,433.36,433.46,433.18,433.39,552512.0,409.4297,409.5242,409.2596,409.458,552512.0
2021-07-15 14:15:00,433.37,433.73,433.25,433.71,552691.0,409.4391,409.7793,409.3258,409.7604,552691.0
2021-07-15 14:20:00,433.7,433.85,433.7,433.85,421991.0,409.7509,409.8926,409.7509,409.8926,421991.0
2021-07-15 14:25:00,433.85,434.03,433.78,433.95,513714.0,409.8926,410.0627,409.8265,409.9871,513714.0
2021-07-15 14:30:00,433.93,433.96,433.75,433.76,455260.0,409.9682,409.9966,409.7981,409.8076,455260.0
2021-07-15 14:35:00,433.78,433.8,433.54,433.57,406278.0,409.8265,409.8454,409.5997,409.6281,406278.0
2021-07-15 14:40:00,433.58,433.63,433.42,433.54,339711.0,409.6375,409.6848,409.4864,409.5997,339711.0
2021-07-15 14:45:00,433.54,433.9,433.2,433.89,614263.0,409.5997,409.9399,409.2785,409.9304,614263.0
2021-07-15 14:50:00,433.88,433.97,433.79,433.96,368358.0,409.921,410.006,409.8359,409.9966,368358.0
2021-07-15 14:55:00,433.94,434.21,433.91,434.21,547296.0,409.9777,410.2327,409.9493,410.2327,547296.0
2021-07-15 15:00:00,434.2,434.41,434.19,434.25,503551.0,410.2233,410.4217,410.2139,410.2705,503551.0
2021-07-15 15:05:00,434.25,434.37,434.14,434.27,372683.0,410.2705,410.3839,410.1666,410.2894,372683.0
2021-07-15 15:10:00,434.26,434.28,434.02,434.07,547096.0,410.28,410.2989,410.0532,410.1005,547096.0
2021-07-15 15:15:00,434.08,434.25,434.02,434.19,437208.0,410.1099,410.2705,410.0532,410.2139,437208.0
2021-07-15 15:20:00,434.19,434.35,434.02,434.19,549851.0,410.2139,410.365,410.0532,410.2139,549851.0
2021-07-15 15:25:00,434.19,434.43,434.18,434.36,445467.0,410.2139,410.4406,410.2044,410.3745,445467.0
2021-07-15 15:30:00,434.35,434.71,434.35,434.63,642453.0,410.365,410.7051,410.365,410.6296,642453.0
2021-07-15 15:35:00,434.64,434.81,434.27,434.28,713044.0,410.639,410.7996,410.2894,410.2989,713044.0
2021-07-15 15:40:00,434.29,434.39,434.15,434.22,671057.0,410.3083,410.4028,410.1761,410.2422,671057.0
2021-07-15 15:45:00,434.23,434.47,434.22,434.27,929728.0,410.2516,410.4784,410.2422,410.2894,929728.0
2021-07-15 15:50:00,434.27,434.61,434.24,434.54,1340693.0,410.2894,410.6107,410.2611,410.5445,1340693.0
2021-07-15 15:55:00,434.54,434.77,434.41,434.73,2023053.0,410.5445,410.7618,410.4217,410.724,2023053.0
2021-07-16 09:30:00,436.03,436.06,435.76,435.91,1493964.0,411.9522,411.9806,411.6972,411.8389,1493964.0
2021-07-16 09:35:00,435.93,435.99,435.66,435.72,747812.0,411.8578,411.9145,411.6027,411.6594,747812.0
2021-07-16 09:40:00,435.73,435.74,435.24,435.25,740544.0,411.6688,411.6783,411.2059,411.2153,740544.0
2021-07-16 09:45:00,435.26,435.55,435.04,435.17,875623.0,411.2248,411.4988,411.0169,411.1397,875623.0
2021-07-16 09:50:00,435.16,435.21,434.92,435.13,994102.0,411.1303,411.1775,410.9035,411.1019,994102.0
2021-07-16 09:55:00,435.13,435.22,434.97,435.18,593112.0,411.1019,411.187,410.9508,411.1492,593112.0
2021-07-16 10:00:00,435.19,435.27,434.75,434.91,806954.0,411.1586,411.2342,410.7429,410.8941,806954.0
2021-07-16 10:05:00,434.92,434.98,434.66,434.69,476810.0,410.9035,410.9602,410.6579,410.6862,476810.0
2021-07-16 10:10:00,434.7,434.78,433.98,434.15,1266142.0,410.6957,410.7713,410.0154,410.1761,1266142.0
2021-07-16 10:15:00,434.14,434.33,433.99,434.29,610578.0,410.1666,410.3461,410.0249,410.3083,610578.0
2021-07-16 10:20:00,434.3,434.33,433.35,433.5,1134460.0,410.3178,410.3461,409.4202,409.562,1134460.0
2021-07-16 10:25:00,433.49,433.68,433.14,433.23,1114152.0,409.5525,409.732,409.2218,409.3069,1114152.0
2021-07-16 10:30:00,433.23,433.89,433.17,433.62,787668.0,409.3069,409.9304,409.2502,409.6753,787668.0
2021-07-16 10:35:00,433.61,433.8,433.26,433.7,666213.0,409.6659,409.8454,409.3352,409.7509,666213.0
2021-07-16 10:40:00,433.71,433.72,433.26,433.43,451623.0,409.7604,409.7698,409.3352,409.4958,451623.0
2021-07-16 10:45:00,433.44,433.64,433.25,433.57,473432.0,409.5053,409.6942,409.3258,409.6281,473432.0
2021-07-16 10:50:00,433.58,434.07,433.58,434.04,668600.0,409.6375,410.1005,409.6375,410.0721,668600.0
2021-07-16 10:55:00,434.04,434.13,433.6,433.8,456725.0,410.0721,410.1572,409.6564,409.8454,456725.0
2021-07-16 11:00:00,433.82,433.95,433.28,433.33,626312.0,409.8643,409.9871,409.3541,409.4013,626312.0
2021-07-16 11:05:00,433.32,433.65,433.04,433.39,984096.0,409.3919,409.7037,409.1274,409.458,984096.0
2021-07-16 11:10:00,433.38,433.61,433.21,433.26,431048.0,409.4486,409.6659,409.288,409.3352,431048.0
2021-07-16 11:15:00,433.27,433.49,432.93,433.33,551656.0,409.3447,409.5525,409.0234,409.4013,551656.0
2021-07-16 11:20:00,433.34,433.62,433.26,433.27,417764.0,409.4108,409.6753,409.3352,409.3447,417764.0
2021-07-16 11:25:00,433.28,433.49,433.07,433.07,475498.0,409.3541,409.5525,409.1557,409.1557,475498.0
2021-07-16 11:30:00,433.06,433.64,433.03,433.62,496187.0,409.1463,409.6942,409.1179,409.6753,496187.0
2021-07-16 11:35:00,433.62,433.75,433.45,433.65,475322.0,409.6753,409.7981,409.5147,409.7037,475322.0
2021-07-16 11:40:00,433.65,433.69,433.31,433.36,329938.0,409.7037,409.7415,409.3824,409.4297,329938.0
2021-07-16 11:45:00,433.37,433.46,433.01,433.26,488629.0,409.4391,409.5242,409.099,409.3352,488629.0
2021-07-16 11:50:00,433.25,433.69,433.18,433.68,410898.0,409.3258,409.7415,409.2596,409.732,410898.0
2021-07-16 11:55:00,433.67,433.81,433.58,433.65,340066.0,409.7226,409.8548,409.6375,409.7037,340066.0
2021-07-16 12:00:00,433.65,433.98,433.59,433.93,289484.0,409.7037,410.0154,409.647,409.9682,289484.0
2021-07-16 12:05:00,433.94,434.12,433.86,434.08,563471.0,409.9777,410.1477,409.9021,410.1099,563471.0
2021-07-16 12:10:00,434.07,434.11,433.96,434.06,268185.0,410.1005,410.1383,409.9966,410.091,268185.0
2021-07-16 12:15:00,434.05,434.23,434.02,434.17,349006.0,410.0816,410.2516,410.0532,410.195,349006.0
2021-07-16 12:20:00,434.17,434.23,433.95,433.97,318174.0,410.195,410.2516,409.9871,410.006,318174.0
2021-07-16 12:25:00,433.97,434.07,433.82,433.82,382100.0,410.006,410.1005,409.8643,409.8643,382100.0
2021-07-16 12:30:00,433.83,433.98,433.75,433.92,452991.0,409.8737,410.0154,409.7981,409.9588,452991.0
2021-07-16 12:35:00,433.93,434.04,433.67,433.69,802078.0,409.9682,410.0721,409.7226,409.7415,802078.0
2021-07-16 12:40:00,433.69,433.78,433.61,433.69,353008.0,409.7415,409.8265,409.6659,409.7415,353008.0
2021-07-16 12:45:00,433.7,433.74,433.51,433.61,452442.0,409.7509,409.7887,409.5714,409.6659,452442.0
2021-07-16 12:50:00,433.61,433.89,433.59,433.79,482901.0,409.6659,409.9304,409.647,409.8359,482901.0
2021-07-16 12:55:00,433.79,433.9,433.68,433.69,559478.0,409.8359,409.9399,409.732,409.7415,559478.0
2021-07-16 13:00:00,433.69,433.9,433.6,433.86,331064.0,409.7415,409.9399,409.6564,409.9021,331064.0
2021-07-16 13:05:00,433.87,434.0,433.81,433.96,521889.0,409.9115,410.0343,409.8548,409.9966,521889.0
2021-07-16 13:10:00,433.97,433.98,433.86,433.97,124450.0,410.006,410.0154,409.9021,410.006,124450.0
2021-07-16 13:15:00,433.96,434.07,433.88,433.98,408760.0,409.9966,410.1005,409.921,410.0154,408760.0
2021-07-16 13:20:00,433.97,433.98,433.69,433.76,268255.0,410.006,410.0154,409.7415,409.8076,268255.0
2021-07-16 13:25:00,433.77,433.8,433.55,433.56,197981.0,409.817,409.8454,409.6092,409.6186,197981.0
2021-07-16 13:30:00,433.55,433.59,433.24,433.25,322523.0,409.6092,409.647,409.3163,409.3258,322523.0
2021-07-16 13:35:00,433.25,433.43,433.1,433.34,395689.0,409.3258,409.4958,409.184,409.4108,395689.0
2021-07-16 13:40:00,433.34,433.36,433.04,433.11,434872.0,409.4108,409.4297,409.1274,409.1935,434872.0
2021-07-16 13:45:00,433.11,433.35,433.09,433.17,432002.0,409.1935,409.4202,409.1746,409.2502,432002.0
2021-07-16 13:50:00,433.16,433.32,433.11,433.31,285116.0,409.2407,409.3919,409.1935,409.3824,285116.0
2021-07-16 13:55:00,433.31,433.36,433.13,433.17,255577.0,409.3824,409.4297,409.2124,409.2502,255577.0
2021-07-16 14:00:00,433.17,433.18,432.66,432.84,782329.0,409.2502,409.2596,408.7683,408.9384,782329.0
2021-07-16 14:05:00,432.85,432.97,432.69,432.93,709474.0,408.9478,409.0612,408.7967,409.0234,709474.0
2021-07-16 14:10:00,432.93,432.97,432.64,432.82,344914.0,409.0234,409.0612,408.7494,408.9195,344914.0
2021-07-16 14:15:00,432.81,433.19,432.8,433.1,516433.0,408.9101,409.2691,408.9006,409.184,516433.0
2021-07-16 14:20:00,433.09,433.12,432.9,433.0,330160.0,409.1746,409.2029,408.9951,409.0896,330160.0
2021-07-16 14:25:00,433.0,433.08,432.56,432.57,380327.0,409.0896,409.1651,408.6739,408.6833,380327.0
2021-07-16 14:30:00,432.57,432.84,432.28,432.41,843858.0,408.6833,408.9384,408.4093,408.5321,843858.0
2021-07-16 14:35:00,432.41,432.59,432.28,432.33,670232.0,408.5321,408.7022,408.4093,408.4566,670232.0
2021-07-16 14:40:00,432.33,432.52,432.08,432.19,884707.0,408.4566,408.6361,408.2204,408.3243,884707.0
2021-07-16 14:45:00,432.2,432.34,432.06,432.07,767840.0,408.3337,408.466,408.2015,408.2109,767840.0
2021-07-16 14:50:00,432.07,432.25,432.04,432.17,471798.0,408.2109,408.381,408.1826,408.3054,471798.0
2021-07-16 14:55:00,432.17,432.35,432.13,432.22,503448.0,408.3054,408.4755,408.2676,408.3526,503448.0
2021-07-16 15:00:00,432.22,432.23,431.66,431.67,949332.0,408.3526,408.3621,407.8236,407.833,949332.0
2021-07-16 15:05:00,431.67,431.9,431.55,431.82,701267.0,407.833,408.0503,407.7196,407.9747,701267.0
2021-07-16 15:10:00,431.83,431.98,431.57,431.95,992398.0,407.9842,408.1259,407.7385,408.0975,992398.0
2021-07-16 15:15:00,431.96,432.34,431.79,432.33,694588.0,408.107,408.466,407.9464,408.4566,694588.0
2021-07-16 15:20:00,432.33,432.33,431.98,432.01,652348.0,408.4566,408.4566,408.1259,408.1542,652348.0
2021-07-16 15:25:00,432.01,432.06,431.73,431.78,698118.0,408.1542,408.2015,407.8897,407.9369,698118.0
2021-07-16 15:30:00,431.78,431.94,431.5,431.72,1128364.0,407.9369,408.0881,407.6724,407.8802,1128364.0
2021-07-16 15:35:00,431.72,431.73,431.39,431.53,1122681.0,407.8802,407.8897,407.5685,407.7007,1122681.0
2021-07-16 15:40:00,431.53,431.84,431.32,431.33,1295885.0,407.7007,407.9936,407.5023,407.5118,1295885.0
2021-07-16 15:45:00,431.34,431.43,430.92,430.98,1741193.0,407.5212,407.6063,407.1244,407.1811,1741193.0
2021-07-16 15:50:00,430.99,431.38,430.92,431.26,1978842.0,407.1906,407.559,407.1244,407.4456,1978842.0
2021-07-16 15:55:00,431.26,431.58,431.1,431.4,3698251.0,407.4456,407.748,407.2945,407.5779,3698251.0
2021-07-19 09:30:00,426.19,426.71,425.61,425.78,3721300.0,402.6556,403.1469,402.1076,402.2683,3721300.0
2021-07-19 09:35:00,425.78,426.49,425.58,426.14,2299124.0,402.2683,402.939,402.0793,402.6084,2299124.0
2021-07-19 09:40:00,426.14,426.59,425.22,426.56,2144767.0,402.6084,403.0335,401.7392,403.0052,2144767.0
2021-07-19 09:45:00,426.56,426.56,425.5,425.54,1636221.0,403.0052,403.0052,402.0037,402.0415,1636221.0
2021-07-19 09:50:00,425.54,425.54,424.25,424.47,2204903.0,402.0415,402.0415,400.8227,401.0306,2204903.0
2021-07-19 09:55:00,424.46,424.74,423.95,424.27,2571473.0,401.0211,401.2857,400.5393,400.8416,2571473.0
2021-07-19 10:00:00,424.25,424.29,423.47,424.05,2646594.0,400.8227,400.8605,400.0858,400.6338,2646594.0
2021-07-19 10:05:00,424.02,424.42,423.76,423.94,1976588.0,400.6054,400.9834,400.3598,400.5299,1976588.0
2021-07-19 10:10:00,423.93,424.13,423.63,423.71,1453152.0,400.5204,400.7094,400.237,400.3126,1453152.0
2021-07-19 10:15:00,423.72,423.77,422.66,423.17,2319637.0,400.322,400.3692,399.3205,399.8024,2319637.0
2021-07-19 10:20:00,423.17,423.61,422.81,423.48,1798519.0,399.8024,400.2181,399.4623,400.0953,1798519.0
2021-07-19 10:25:00,423.46,424.0,423.05,423.98,1882718.0,400.0764,400.5865,399.689,400.5677,1882718.0
2021-07-19 10:30:00,423.97,423.97,423.25,423.59,1474230.0,400.5582,400.5582,399.878,400.1992,1474230.0
2021-07-19 10:35:00,423.61,423.85,423.01,423.84,1282410.0,400.2181,400.4448,399.6512,400.4354,1282410.0
2021-07-19 10:40:00,423.84,424.37,423.56,424.31,1581474.0,400.4354,400.9361,400.1708,400.8794,1581474.0
2021-07-19 10:45:00,424.32,424.58,424.19,424.55,1207980.0,400.8889,401.1345,400.7661,401.1062,1207980.0
2021-07-19 10:50:00,424.55,424.59,423.66,423.68,960411.0,401.1062,401.144,400.2653,400.2842,960411.0
2021-07-19 10:55:00,423.67,424.15,423.37,424.11,1011074.0,400.2748,400.7283,399.9913,400.6905,1011074.0
2021-07-19 11:00:00,424.12,424.87,423.58,424.75,1631931.0,400.6999,401.4085,400.1897,401.2951,1631931.0
2021-07-19 11:05:00,424.74,425.05,424.64,424.98,1414125.0,401.2857,401.5786,401.1912,401.5124,1414125.0
2021-07-19 11:10:00,424.98,425.11,424.73,424.81,927900.0,401.5124,401.6353,401.2762,401.3518,927900.0
2021-07-19 11:15:00,424.83,425.18,424.81,424.86,954278.0,401.3707,401.7014,401.3518,401.3991,954278.0
2021-07-19 11:20:00,424.86,424.98,424.22,424.25,1053638.0,401.3991,401.5124,400.7944,400.8227,1053638.0
2021-07-19 11:25:00,424.25,424.62,424.08,424.33,843460.0,400.8227,401.1723,400.6621,400.8983,843460.0
2021-07-19 11:30:00,424.33,425.28,424.19,425.0,1070460.0,400.8983,401.7959,400.7661,401.5313,1070460.0
2021-07-19 11:35:00,424.99,425.18,424.61,424.89,943880.0,401.5219,401.7014,401.1629,401.4274,943880.0
2021-07-19 11:40:00,424.88,425.28,424.69,425.2,945175.0,401.418,401.7959,401.2384,401.7203,945175.0
2021-07-19 11:45:00,425.2,425.38,425.05,425.11,846570.0,401.7203,401.8903,401.5786,401.6353,846570.0
2021-07-19 11:50:00,425.12,425.27,424.69,424.88,755919.0,401.6447,401.7864,401.2384,401.418,755919.0
2021-07-19 11:55:00,424.85,425.34,424.78,424.93,697096.0,401.3896,401.8526,401.3235,401.4652,697096.0
2021-07-19 12:00:00,424.92,424.92,423.91,423.93,1279167.0,401.4557,401.4557,400.5015,400.5204,1279167.0
2021-07-19 12:05:00,423.93,424.15,423.7,423.72,753919.0,400.5204,400.7283,400.3031,400.322,753919.0
2021-07-19 12:10:00,423.71,423.9,423.54,423.75,666733.0,400.3126,400.4921,400.1519,400.3504,666733.0
2021-07-19 12:15:00,423.74,424.11,423.62,423.78,954469.0,400.3409,400.6905,400.2275,400.3787,954469.0
2021-07-19 12:20:00,423.78,423.98,423.41,423.89,667365.0,400.3787,400.5677,400.0291,400.4826,667365.0
2021-07-19 12:25:00,423.89,424.2,423.38,423.46,749487.0,400.4826,400.7755,400.0008,400.0764,749487.0
2021-07-19 12:30:00,423.45,423.51,423.0,423.11,1128134.0,400.0669,400.1236,399.6418,399.7457,1128134.0
2021-07-19 12:35:00,423.11,423.15,422.83,422.85,665687.0,399.7457,399.7835,399.4812,399.5001,665687.0
2021-07-19 12:40:00,422.85,422.95,422.34,422.38,1479813.0,399.5001,399.5945,399.0182,399.056,1479813.0
2021-07-19 12:45:00,422.38,422.73,422.33,422.49,1224066.0,399.056,399.3867,399.0088,399.1599,1224066.0
2021-07-19 12:50:00,422.49,422.95,422.26,422.74,1307278.0,399.1599,399.5945,398.9426,399.3961,1307278.0
2021-07-19 12:55:00,422.73,422.96,422.53,422.86,713051.0,399.3867,399.604,399.1977,399.5095,713051.0
2021-07-19 13:00:00,422.84,423.4,422.7,423.03,1412949.0,399.4906,400.0197,399.3583,399.6701,1412949.0
2021-07-19 13:05:00,423.03,423.46,422.79,423.46,900357.0,399.6701,400.0764,399.4434,400.0764,900357.0
2021-07-19 13:10:00,423.45,423.46,423.01,423.02,858682.0,400.0669,400.0764,399.6512,399.6607,858682.0
2021-07-19 13:15:00,423.01,423.46,423.01,423.03,742229.0,399.6512,400.0764,399.6512,399.6701,742229.0
2021-07-19 13:20:00,423.02,423.15,422.6,422.8,792291.0,399.6607,399.7835,399.2639,399.4528,792291.0
2021-07-19 13:25:00,422.8,422.9,422.29,422.44,1133701.0,399.4528,399.5473,398.971,399.1127,1133701.0
2021-07-19 13:30:00,422.44,422.44,421.97,422.12,982254.0,399.1127,399.1127,398.6686,398.8104,982254.0
2021-07-19 13:35:00,422.12,422.81,422.09,422.49,1073436.0,398.8104,399.4623,398.782,399.1599,1073436.0
2021-07-19 13:40:00,422.49,422.7,422.18,422.4,701961.0,399.1599,399.3583,398.867,399.0749,701961.0
2021-07-19 13:45:00,422.41,422.76,422.13,422.15,932229.0,399.0843,399.415,398.8198,398.8387,932229.0
2021-07-19 13:50:00,422.15,422.72,422.04,422.72,855866.0,398.8387,399.3772,398.7348,399.3772,855866.0
2021-07-19 13:55:00,422.73,422.88,422.06,422.14,919293.0,399.3867,399.5284,398.7537,398.8293,919293.0
2021-07-19 14:00:00,422.13,423.12,422.1,422.97,906162.0,398.8198,399.7551,398.7915,399.6134,906162.0
2021-07-19 14:05:00,422.98,423.04,422.31,422.42,1033973.0,399.6229,399.6796,398.9899,399.0938,1033973.0
2021-07-19 14:10:00,422.41,423.13,422.36,422.85,853960.0,399.0843,399.7646,399.0371,399.5001,853960.0
2021-07-19 14:15:00,422.86,423.22,422.64,423.21,840305.0,399.5095,399.8496,399.3016,399.8402,840305.0
2021-07-19 14:20:00,423.22,423.41,423.07,423.09,989779.0,399.8496,400.0291,399.7079,399.7268,989779.0
2021-07-19 14:25:00,423.1,423.3,422.88,423.28,986843.0,399.7362,399.9252,399.5284,399.9063,986843.0
2021-07-19 14:30:00,423.27,423.35,422.63,422.9,996640.0,399.8969,399.9724,399.2922,399.5473,996640.0
2021-07-19 14:35:00,422.91,422.97,422.06,422.17,1035190.0,399.5567,399.6134,398.7537,398.8576,1035190.0
2021-07-19 14:40:00,422.17,422.37,422.02,422.15,1032770.0,398.8576,399.0466,398.7159,398.8387,1032770.0
2021-07-19 14:45:00,422.14,422.5,421.97,422.48,1084732.0,398.8293,399.1694,398.6686,399.1505,1084732.0
2021-07-19 14:50:00,422.47,422.67,422.09,422.39,1042516.0,399.141,399.33,398.782,399.0655,1042516.0
2021-07-19 14:55:00,422.38,422.99,422.31,422.4,924702.0,399.056,399.6323,398.9899,399.0749,924702.0
2021-07-19 15:00:00,422.39,422.89,422.2,422.83,1078910.0,399.0655,399.5378,398.8859,399.4812,1078910.0
2021-07-19 15:05:00,422.82,423.21,422.52,423.04,1024523.0,399.4717,399.8402,399.1883,399.6796,1024523.0
2021-07-19 15:10:00,423.04,423.48,422.84,422.96,1528421.0,399.6796,400.0953,399.4906,399.604,1528421.0
2021-07-19 15:15:00,422.97,423.1,422.37,422.46,1571708.0,399.6134,399.7362,399.0466,399.1316,1571708.0
2021-07-19 15:20:00,422.45,422.66,422.2,422.25,1700376.0,399.1221,399.3205,398.8859,398.9332,1700376.0
2021-07-19 15:25:00,422.24,422.68,422.18,422.32,1629617.0,398.9237,399.3394,398.867,398.9993,1629617.0
2021-07-19 15:30:00,422.33,422.83,422.22,422.44,1779316.0,399.0088,399.4812,398.9048,399.1127,1779316.0
2021-07-19 15:35:00,422.44,423.12,422.24,423.07,2022263.0,399.1127,399.7551,398.9237,399.7079,2022263.0
2021-07-19 15:40:00,423.07,423.44,422.82,422.89,2486538.0,399.7079,400.0575,399.4717,399.5378,2486538.0
2021-07-19 15:45:00,422.89,423.52,422.68,423.35,3033459.0,399.5378,400.1331,399.3394,399.9724,3033459.0
2021-07-19 15:50:00,423.34,424.05,423.19,423.93,3967070.0,399.963,400.6338,399.8213,400.5204,3967070.0
2021-07-19 15:55:00,423.93,425.01,423.05,424.96,6216438.0,400.5204,401.5408,399.689,401.4935,6216438.0
2021-07-20 09:30:00,425.68,425.92,424.83,425.59,2181758.0,402.1738,402.4005,401.3707,402.0887,2181758.0
2021-07-20 09:35:00,425.6,426.27,425.29,425.59,2057285.0,402.0982,402.7312,401.8053,402.0887,2057285.0
2021-07-20 09:40:00,425.59,426.42,425.26,426.2,1482940.0,402.0887,402.8729,401.777,402.6651,1482940.0
2021-07-20 09:45:00,426.2,427.43,426.09,427.42,1400304.0,402.6651,403.8271,402.5611,403.8177,1400304.0
2021-07-20 09:50:00,427.43,427.59,427.11,427.56,1332618.0,403.8271,403.9783,403.5248,403.95,1332618.0
2021-07-20 09:55:00,427.55,428.39,427.48,428.24,1772191.0,403.9405,404.7341,403.8744,404.5924,1772191.0
2021-07-20 10:00:00,428.25,428.64,428.06,428.42,1454572.0,404.6019,404.9703,404.4224,404.7625,1454572.0
2021-07-20 10:05:00,428.41,428.6,427.95,428.05,1532501.0,404.753,404.9325,404.3184,404.4129,1532501.0
2021-07-20 10:10:00,428.03,428.27,427.95,428.1,1022300.0,404.394,404.6208,404.3184,404.4601,1022300.0
2021-07-20 10:15:00,428.1,429.15,428.1,429.13,1160603.0,404.4601,405.4522,404.4601,405.4333,1160603.0
2021-07-20 10:20:00,429.14,429.44,429.01,429.43,1200054.0,405.4427,405.7261,405.3199,405.7167,1200054.0
2021-07-20 10:25:00,429.43,429.47,429.0,429.02,923544.0,405.7167,405.7545,405.3104,405.3293,923544.0
2021-07-20 10:30:00,429.02,429.18,428.81,429.04,887035.0,405.3293,405.4805,405.1309,405.3482,887035.0
2021-07-20 10:35:00,429.03,429.17,428.84,429.09,818971.0,405.3388,405.4711,405.1593,405.3955,818971.0
2021-07-20 10:40:00,429.09,429.52,429.09,429.45,882482.0,405.3955,405.8017,405.3955,405.7356,882482.0
2021-07-20 10:45:00,429.44,429.92,429.34,429.9,1029229.0,405.7261,406.1796,405.6317,406.1607,1029229.0
2021-07-20 10:50:00,429.91,430.07,429.77,429.96,807098.0,406.1702,406.3214,406.0379,406.2174,807098.0
2021-07-20 10:55:00,429.96,430.27,429.87,430.23,731418.0,406.2174,406.5103,406.1324,406.4725,731418.0
2021-07-20 11:00:00,430.22,430.42,430.1,430.35,818326.0,406.4631,406.652,406.3497,406.5859,818326.0
2021-07-20 11:05:00,430.33,430.39,430.15,430.2,670153.0,406.567,406.6237,406.3969,406.4442,670153.0
2021-07-20 11:10:00,430.21,430.45,430.2,430.36,575432.0,406.4536,406.6804,406.4442,406.5953,575432.0
2021-07-20 11:15:00,430.36,430.42,430.17,430.38,739821.0,406.5953,406.652,406.4158,406.6142,739821.0
2021-07-20 11:20:00,430.38,430.56,430.37,430.48,605957.0,406.6142,406.7843,406.6048,406.7087,605957.0
2021-07-20 11:25:00,430.47,430.52,429.91,429.92,730768.0,406.6993,406.7465,406.1702,406.1796,730768.0
2021-07-20 11:30:00,429.92,430.17,429.84,430.1,875342.0,406.1796,406.4158,406.1041,406.3497,875342.0
2021-07-20 11:35:00,430.11,430.12,429.85,429.89,522008.0,406.3592,406.3686,406.1135,406.1513,522008.0
2021-07-20 11:40:00,429.9,430.51,429.89,430.5,571580.0,406.1607,406.7371,406.1513,406.7276,571580.0
2021-07-20 11:45:00,430.51,430.68,430.4,430.64,479724.0,406.7371,406.8977,406.6331,406.8599,479724.0
2021-07-20 11:50:00,430.64,430.87,430.63,430.8,627113.0,406.8599,407.0772,406.8504,407.011,627113.0
2021-07-20 11:55:00,430.79,431.16,430.72,431.11,631397.0,407.0016,407.3512,406.9355,407.3039,631397.0
2021-07-20 12:00:00,431.12,431.44,431.08,431.21,1151393.0,407.3134,407.6157,407.2756,407.3984,1151393.0
2021-07-20 12:05:00,431.21,431.29,430.85,430.86,843709.0,407.3984,407.474,407.0583,407.0677,843709.0
2021-07-20 12:10:00,430.86,431.11,430.85,431.08,382761.0,407.0677,407.3039,407.0583,407.2756,382761.0
2021-07-20 12:15:00,431.1,431.29,430.99,431.28,524672.0,407.2945,407.474,407.1906,407.4645,524672.0
2021-07-20 12:20:00,431.28,431.34,431.13,431.28,541785.0,407.4645,407.5212,407.3228,407.4645,541785.0
2021-07-20 12:25:00,431.27,431.36,431.08,431.22,538121.0,407.4551,407.5401,407.2756,407.4079,538121.0
2021-07-20 12:30:00,431.22,431.68,431.22,431.67,607293.0,407.4079,407.8425,407.4079,407.833,607293.0
2021-07-20 12:35:00,431.67,431.74,431.45,431.52,570770.0,407.833,407.8991,407.6252,407.6913,570770.0
2021-07-20 12:40:00,431.52,431.67,431.49,431.58,301185.0,407.6913,407.833,407.6629,407.748,301185.0
2021-07-20 12:45:00,431.58,431.98,431.58,431.9,615149.0,407.748,408.1259,407.748,408.0503,615149.0
2021-07-20 12:50:00,431.9,432.02,431.89,431.95,602662.0,408.0503,408.1637,408.0409,408.0975,602662.0
2021-07-20 12:55:00,431.94,432.02,431.92,431.99,436071.0,408.0881,408.1637,408.0692,408.1353,436071.0
2021-07-20 13:00:00,432.0,432.08,431.17,431.18,1396886.0,408.1448,408.2204,407.3606,407.3701,1396886.0
2021-07-20 13:05:00,431.19,431.37,431.01,431.07,946250.0,407.3795,407.5496,407.2095,407.2661,946250.0
2021-07-20 13:10:00,431.06,431.24,431.0,431.19,502484.0,407.2567,407.4268,407.2,407.3795,502484.0
2021-07-20 13:15:00,431.19,431.27,431.12,431.22,366525.0,407.3795,407.4551,407.3134,407.4079,366525.0
2021-07-20 13:20:00,431.22,431.36,430.96,431.01,406094.0,407.4079,407.5401,407.1622,407.2095,406094.0
2021-07-20 13:25:00,431.0,431.05,430.84,430.96,424902.0,407.2,407.2472,407.0488,407.1622,424902.0
2021-07-20 13:30:00,430.96,431.24,430.92,431.23,323227.0,407.1622,407.4268,407.1244,407.4173,323227.0
2021-07-20 13:35:00,431.23,431.3,431.05,431.12,412864.0,407.4173,407.4834,407.2472,407.3134,412864.0
2021-07-20 13:40:00,431.12,431.2,430.85,430.88,398052.0,407.3134,407.389,407.0583,407.0866,398052.0
2021-07-20 13:45:00,430.89,431.0,430.75,430.8,573560.0,407.0961,407.2,406.9638,407.011,573560.0
2021-07-20 13:50:00,430.79,431.05,430.74,430.98,461440.0,407.0016,407.2472,406.9544,407.1811,461440.0
2021-07-20 13:55:00,430.98,431.19,430.95,431.08,299666.0,407.1811,407.3795,407.1528,407.2756,299666.0
2021-07-20 14:00:00,431.07,431.6,431.07,431.53,929664.0,407.2661,407.7669,407.2661,407.7007,929664.0
2021-07-20 14:05:00,431.52,431.78,431.51,431.6,790038.0,407.6913,407.9369,407.6818,407.7669,790038.0
2021-07-20 14:10:00,431.59,431.78,431.58,431.61,540006.0,407.7574,407.9369,407.748,407.7763,540006.0
2021-07-20 14:15:00,431.6,431.83,431.6,431.77,453739.0,407.7669,407.9842,407.7669,407.9275,453739.0
2021-07-20 14:20:00,431.77,431.82,431.58,431.67,596459.0,407.9275,407.9747,407.748,407.833,596459.0
2021-07-20 14:25:00,431.66,431.82,431.61,431.79,474852.0,407.8236,407.9747,407.7763,407.9464,474852.0
2021-07-20 14:30:00,431.79,431.92,431.74,431.76,583717.0,407.9464,408.0692,407.8991,407.918,583717.0
2021-07-20 14:35:00,431.75,431.88,431.6,431.6,528708.0,407.9086,408.0314,407.7669,407.7669,528708.0
2021-07-20 14:40:00,431.61,431.89,431.55,431.68,659586.0,407.7763,408.0409,407.7196,407.8425,659586.0
2021-07-20 14:45:00,431.68,431.72,431.39,431.59,708173.0,407.8425,407.8802,407.5685,407.7574,708173.0
2021-07-20 14:50:00,431.59,431.83,431.57,431.64,463681.0,407.7574,407.9842,407.7385,407.8047,463681.0
2021-07-20 14:55:00,431.64,431.73,431.44,431.54,756265.0,407.8047,407.8897,407.6157,407.7102,756265.0
2021-07-20 15:00:00,431.54,431.82,431.53,431.8,502641.0,407.7102,407.9747,407.7007,407.9558,502641.0
2021-07-20 15:05:00,431.79,431.96,431.75,431.79,616324.0,407.9464,408.107,407.9086,407.9464,616324.0
2021-07-20 15:10:00,431.79,432.39,431.77,432.24,1190431.0,407.9464,408.5132,407.9275,408.3715,1190431.0
2021-07-20 15:15:00,432.23,432.33,432.13,432.21,733883.0,408.3621,408.4566,408.2676,408.3432,733883.0
2021-07-20 15:20:00,432.21,432.39,432.2,432.33,859403.0,408.3432,408.5132,408.3337,408.4566,859403.0
2021-07-20 15:25:00,432.34,432.42,431.93,432.07,1302273.0,408.466,408.5416,408.0786,408.2109,1302273.0
2021-07-20 15:30:00,432.08,432.15,431.87,432.0,990281.0,408.2204,408.2865,408.022,408.1448,990281.0
2021-07-20 15:35:00,432.0,432.03,431.81,431.87,805832.0,408.1448,408.1731,407.9653,408.022,805832.0
2021-07-20 15:40:00,431.86,431.97,431.73,431.77,1140970.0,408.0125,408.1164,407.8897,407.9275,1140970.0
2021-07-20 15:45:00,431.77,431.89,431.68,431.88,1613988.0,407.9275,408.0409,407.8425,408.0314,1613988.0
2021-07-20 15:50:00,431.88,432.07,431.41,431.86,3045597.0,408.0314,408.2109,407.5874,408.0125,3045597.0
2021-07-20 15:55:00,431.86,431.88,431.03,431.04,7608423.0,408.0125,408.0314,407.2283,407.2378,7608423.0
2021-07-21 09:30:00,432.36,432.75,432.14,432.71,1546718.0,408.4849,408.8534,408.2771,408.8156,1546718.0
2021-07-21 09:35:00,432.71,433.1,432.65,432.8,1372565.0,408.8156,409.184,408.7589,408.9006,1372565.0
2021-07-21 09:40:00,432.82,433.1,432.61,433.04,1095192.0,408.9195,409.184,408.7211,409.1274,1095192.0
2021-07-21 09:45:00,433.03,433.29,432.94,433.22,690606.0,409.1179,409.3635,409.0329,409.2974,690606.0
2021-07-21 09:50:00,433.22,433.57,433.16,433.38,921439.0,409.2974,409.6281,409.2407,409.4486,921439.0
2021-07-21 09:55:00,433.39,433.69,433.38,433.66,719599.0,409.458,409.7415,409.4486,409.7131,719599.0
2021-07-21 10:00:00,433.66,433.72,433.34,433.44,696847.0,409.7131,409.7698,409.4108,409.5053,696847.0
2021-07-21 10:05:00,433.44,433.65,433.36,433.47,794133.0,409.5053,409.7037,409.4297,409.5336,794133.0
2021-07-21 10:10:00,433.48,433.62,433.41,433.53,437392.0,409.5431,409.6753,409.4769,409.5903,437392.0
2021-07-21 10:15:00,433.53,433.6,433.06,433.27,680728.0,409.5903,409.6564,409.1463,409.3447,680728.0
2021-07-21 10:20:00,433.27,433.48,433.23,433.46,408840.0,409.3447,409.5431,409.3069,409.5242,408840.0
2021-07-21 10:25:00,433.46,433.53,433.03,433.04,404401.0,409.5242,409.5903,409.1179,409.1274,404401.0
2021-07-21 10:30:00,433.03,433.18,432.85,433.0,678413.0,409.1179,409.2596,408.9478,409.0896,678413.0
2021-07-21 10:35:00,433.01,433.38,433.0,433.33,450844.0,409.099,409.4486,409.0896,409.4013,450844.0
2021-07-21 10:40:00,433.33,433.51,433.32,433.35,395613.0,409.4013,409.5714,409.3919,409.4202,395613.0
2021-07-21 10:45:00,433.35,433.52,433.29,433.38,331718.0,409.4202,409.5808,409.3635,409.4486,331718.0
2021-07-21 10:50:00,433.38,433.47,433.25,433.32,293198.0,409.4486,409.5336,409.3258,409.3919,293198.0
2021-07-21 10:55:00,433.31,433.57,433.3,433.44,313910.0,409.3824,409.6281,409.373,409.5053,313910.0
2021-07-21 11:00:00,433.45,433.69,433.45,433.54,608395.0,409.5147,409.7415,409.5147,409.5997,608395.0
2021-07-21 11:05:00,433.54,433.62,433.44,433.45,282817.0,409.5997,409.6753,409.5053,409.5147,282817.0
2021-07-21 11:10:00,433.45,433.57,433.28,433.36,262709.0,409.5147,409.6281,409.3541,409.4297,262709.0
2021-07-21 11:15:00,433.37,433.63,433.36,433.62,329846.0,409.4391,409.6848,409.4297,409.6753,329846.0
2021-07-21 11:20:00,433.62,433.64,433.47,433.59,156395.0,409.6753,409.6942,409.5336,409.647,156395.0
2021-07-21 11:25:00,433.6,433.67,433.19,433.22,630934.0,409.6564,409.7226,409.2691,409.2974,630934.0
2021-07-21 11:30:00,433.21,433.52,433.11,433.48,339230.0,409.288,409.5808,409.1935,409.5431,339230.0
2021-07-21 11:35:00,433.49,433.59,433.42,433.45,266530.0,409.5525,409.647,409.4864,409.5147,266530.0
2021-07-21 11:40:00,433.43,433.61,433.41,433.52,265590.0,409.4958,409.6659,409.4769,409.5808,265590.0
2021-07-21 11:45:00,433.52,433.66,433.5,433.63,289592.0,409.5808,409.7131,409.562,409.6848,289592.0
2021-07-21 11:50:00,433.64,434.01,433.63,433.78,808650.0,409.6942,410.0438,409.6848,409.8265,808650.0
2021-07-21 11:55:00,433.78,434.02,433.77,434.0,399898.0,409.8265,410.0532,409.817,410.0343,399898.0
2021-07-21 12:00:00,434.02,434.02,433.83,433.86,909617.0,410.0532,410.0532,409.8737,409.9021,909617.0
2021-07-21 12:05:00,433.86,433.94,433.8,433.88,575948.0,409.9021,409.9777,409.8454,409.921,575948.0
2021-07-21 12:10:00,433.89,433.9,433.68,433.72,462334.0,409.9304,409.9399,409.732,409.7698,462334.0
2021-07-21 12:15:00,433.72,433.8,433.68,433.78,515476.0,409.7698,409.8454,409.732,409.8265,515476.0
2021-07-21 12:20:00,433.78,433.84,433.64,433.7,355839.0,409.8265,409.8832,409.6942,409.7509,355839.0
2021-07-21 12:25:00,433.7,433.73,433.59,433.62,304489.0,409.7509,409.7793,409.647,409.6753,304489.0
2021-07-21 12:30:00,433.62,433.77,433.55,433.6,433857.0,409.6753,409.817,409.6092,409.6564,433857.0
2021-07-21 12:35:00,433.6,433.65,433.54,433.55,219113.0,409.6564,409.7037,409.5997,409.6092,219113.0
2021-07-21 12:40:00,433.56,433.77,433.54,433.72,271874.0,409.6186,409.817,409.5997,409.7698,271874.0
2021-07-21 12:45:00,433.72,433.77,433.6,433.63,274980.0,409.7698,409.817,409.6564,409.6848,274980.0
2021-07-21 12:50:00,433.64,433.67,433.49,433.62,324467.0,409.6942,409.7226,409.5525,409.6753,324467.0
2021-07-21 12:55:00,433.62,433.62,433.41,433.46,259943.0,409.6753,409.6753,409.4769,409.5242,259943.0
2021-07-21 13:00:00,433.46,433.65,433.44,433.6,461015.0,409.5242,409.7037,409.5053,409.6564,461015.0
2021-07-21 13:05:00,433.59,433.7,433.56,433.64,318765.0,409.647,409.7509,409.6186,409.6942,318765.0
2021-07-21 13:10:00,433.64,433.78,433.56,433.6,543214.0,409.6942,409.8265,409.6186,409.6564,543214.0
2021-07-21 13:15:00,433.6,433.72,433.52,433.56,171061.0,409.6564,409.7698,409.5808,409.6186,171061.0
2021-07-21 13:20:00,433.56,433.82,433.53,433.75,214834.0,409.6186,409.8643,409.5903,409.7981,214834.0
2021-07-21 13:25:00,433.75,433.88,433.74,433.83,176342.0,409.7981,409.921,409.7887,409.8737,176342.0
2021-07-21 13:30:00,433.84,433.93,433.82,433.88,198857.0,409.8832,409.9682,409.8643,409.921,198857.0
2021-07-21 13:35:00,433.88,433.91,433.71,433.79,244627.0,409.921,409.9493,409.7604,409.8359,244627.0
2021-07-21 13:40:00,433.79,433.98,433.76,433.88,391186.0,409.8359,410.0154,409.8076,409.921,391186.0
2021-07-21 13:45:00,433.88,433.95,433.83,433.9,178151.0,409.921,409.9871,409.8737,409.9399,178151.0
2021-07-21 13:50:00,433.91,434.04,433.89,433.98,253996.0,409.9493,410.0721,409.9304,410.0154,253996.0
2021-07-21 13:55:00,433.97,434.01,433.84,433.91,166594.0,410.006,410.0438,409.8832,409.9493,166594.0
2021-07-21 14:00:00,433.92,433.96,433.78,433.89,308412.0,409.9588,409.9966,409.8265,409.9304,308412.0
2021-07-21 14:05:00,433.89,433.97,433.85,433.9,203709.0,409.9304,410.006,409.8926,409.9399,203709.0
2021-07-21 14:10:00,433.9,433.91,433.71,433.72,308638.0,409.9399,409.9493,409.7604,409.7698,308638.0
2021-07-21 14:15:00,433.72,433.8,433.63,433.66,236582.0,409.7698,409.8454,409.6848,409.7131,236582.0
2021-07-21 14:20:00,433.66,433.78,433.62,433.74,229093.0,409.7131,409.8265,409.6753,409.7887,229093.0
2021-07-21 14:25:00,433.74,433.88,433.67,433.86,326902.0,409.7887,409.921,409.7226,409.9021,326902.0
2021-07-21 14:30:00,433.87,434.03,433.86,433.96,477615.0,409.9115,410.0627,409.9021,409.9966,477615.0
2021-07-21 14:35:00,433.96,434.01,433.88,433.98,204418.0,409.9966,410.0438,409.921,410.0154,204418.0
2021-07-21 14:40:00,433.99,434.15,433.96,434.08,356831.0,410.0249,410.1761,409.9966,410.1099,356831.0
2021-07-21 14:45:00,434.07,434.15,434.02,434.04,236854.0,410.1005,410.1761,410.0532,410.0721,236854.0
2021-07-21 14:50:00,434.04,434.13,434.04,434.04,190256.0,410.0721,410.1572,410.0721,410.0721,190256.0
2021-07-21 14:55:00,434.05,434.17,434.02,434.17,314690.0,410.0816,410.195,410.0532,410.195,314690.0
2021-07-21 15:00:00,434.17,434.23,434.09,434.2,350682.0,410.195,410.2516,410.1194,410.2233,350682.0
2021-07-21 15:05:00,434.2,434.32,434.16,434.28,593428.0,410.2233,410.3367,410.1855,410.2989,593428.0
2021-07-21 15:10:00,434.29,434.37,434.11,434.15,410957.0,410.3083,410.3839,410.1383,410.1761,410957.0
2021-07-21 15:15:00,434.14,434.38,434.13,434.33,413560.0,410.1666,410.3934,410.1572,410.3461,413560.0
2021-07-21 15:20:00,434.32,434.35,434.23,434.25,295452.0,410.3367,410.365,410.2516,410.2705,295452.0
2021-07-21 15:25:00,434.25,434.28,434.0,434.1,808921.0,410.2705,410.2989,410.0343,410.1288,808921.0
2021-07-21 15:30:00,434.11,434.29,434.03,434.25,748772.0,410.1383,410.3083,410.0627,410.2705,748772.0
2021-07-21 15:35:00,434.24,434.3,433.96,433.97,620855.0,410.2611,410.3178,409.9966,410.006,620855.0
2021-07-21 15:40:00,433.98,434.12,433.94,434.05,796980.0,410.0154,410.1477,409.9777,410.0816,796980.0
2021-07-21 15:45:00,434.04,434.07,433.78,433.8,1331297.0,410.0721,410.1005,409.8265,409.8454,1331297.0
2021-07-21 15:50:00,433.8,434.55,433.54,434.4,3082658.0,409.8454,410.554,409.5997,410.4123,3082658.0
2021-07-21 15:55:00,434.4,434.7,434.28,434.56,5015425.0,410.4123,410.6957,410.2989,410.5634,5015425.0
2021-07-22 09:30:00,434.74,435.03,434.54,434.6,1177735.0,410.7335,411.0075,410.5445,410.6012,1177735.0
2021-07-22 09:35:00,434.61,434.63,434.02,434.39,1018650.0,410.6107,410.6296,410.0532,410.4028,1018650.0
2021-07-22 09:40:00,434.38,435.02,434.33,434.89,923833.0,410.3934,410.998,410.3461,410.8752,923833.0
2021-07-22 09:45:00,434.9,435.03,434.17,434.24,1010595.0,410.8846,411.0075,410.195,410.2611,1010595.0
2021-07-22 09:50:00,434.25,434.57,433.93,434.27,815241.0,410.2705,410.5729,409.9682,410.2894,815241.0
2021-07-22 09:55:00,434.26,434.4,434.09,434.4,526232.0,410.28,410.4123,410.1194,410.4123,526232.0
2021-07-22 10:00:00,434.39,434.76,434.3,434.37,750987.0,410.4028,410.7524,410.3178,410.3839,750987.0
2021-07-22 10:05:00,434.37,434.57,434.07,434.51,527890.0,410.3839,410.5729,410.1005,410.5162,527890.0
2021-07-22 10:10:00,434.52,434.84,434.5,434.83,647102.0,410.5256,410.828,410.5067,410.8185,647102.0
2021-07-22 10:15:00,434.83,434.84,434.55,434.74,627111.0,410.8185,410.828,410.554,410.7335,627111.0
2021-07-22 10:20:00,434.73,434.81,434.43,434.47,386115.0,410.724,410.7996,410.4406,410.4784,386115.0
2021-07-22 10:25:00,434.47,434.77,434.42,434.71,395984.0,410.4784,410.7618,410.4312,410.7051,395984.0
2021-07-22 10:30:00,434.7,434.96,434.66,434.87,449747.0,410.6957,410.9413,410.6579,410.8563,449747.0
2021-07-22 10:35:00,434.88,435.09,434.78,435.08,397382.0,410.8657,411.0642,410.7713,411.0547,397382.0
2021-07-22 10:40:00,435.08,435.37,435.03,435.21,499474.0,411.0547,411.3287,411.0075,411.1775,499474.0
2021-07-22 10:45:00,435.21,435.26,435.0,435.18,411145.0,411.1775,411.2248,410.9791,411.1492,411145.0
2021-07-22 10:50:00,435.18,435.21,435.03,435.18,306198.0,411.1492,411.1775,411.0075,411.1492,306198.0
2021-07-22 10:55:00,435.18,435.23,435.03,435.04,225979.0,411.1492,411.1964,411.0075,411.0169,225979.0
2021-07-22 11:00:00,435.04,435.15,434.91,434.95,277732.0,411.0169,411.1208,410.8941,410.9319,277732.0
2021-07-22 11:05:00,434.95,434.96,434.67,434.9,309935.0,410.9319,410.9413,410.6673,410.8846,309935.0
2021-07-22 11:10:00,434.9,434.92,434.59,434.75,300735.0,410.8846,410.9035,410.5918,410.7429,300735.0
2021-07-22 11:15:00,434.75,434.89,434.59,434.85,383736.0,410.7429,410.8752,410.5918,410.8374,383736.0
2021-07-22 11:20:00,434.86,435.0,434.71,434.9,332230.0,410.8469,410.9791,410.7051,410.8846,332230.0
2021-07-22 11:25:00,434.89,434.92,434.41,434.69,503696.0,410.8752,410.9035,410.4217,410.6862,503696.0
2021-07-22 11:30:00,434.69,434.8,434.44,434.44,401405.0,410.6862,410.7902,410.45,410.45,401405.0
2021-07-22 11:35:00,434.45,434.64,434.44,434.61,249849.0,410.4595,410.639,410.45,410.6107,249849.0
2021-07-22 11:40:00,434.61,434.63,434.22,434.26,411021.0,410.6107,410.6296,410.2422,410.28,411021.0
2021-07-22 11:45:00,434.27,434.44,434.17,434.39,320217.0,410.2894,410.45,410.195,410.4028,320217.0
2021-07-22 11:50:00,434.4,434.5,434.28,434.5,283075.0,410.4123,410.5067,410.2989,410.5067,283075.0
2021-07-22 11:55:00,434.49,434.58,434.43,434.5,246114.0,410.4973,410.5823,410.4406,410.5067,246114.0
2021-07-22 12:00:00,434.51,434.62,434.11,434.14,253896.0,410.5162,410.6201,410.1383,410.1666,253896.0
2021-07-22 12:05:00,434.15,434.23,433.81,433.81,585187.0,410.1761,410.2516,409.8548,409.8548,585187.0
2021-07-22 12:10:00,433.82,433.95,433.73,433.94,553002.0,409.8643,409.9871,409.7793,409.9777,553002.0
2021-07-22 12:15:00,433.93,434.16,433.85,433.86,414209.0,409.9682,410.1855,409.8926,409.9021,414209.0
2021-07-22 12:20:00,433.86,433.94,433.69,433.75,450480.0,409.9021,409.9777,409.7415,409.7981,450480.0
2021-07-22 12:25:00,433.75,434.29,433.72,434.26,448718.0,409.7981,410.3083,409.7698,410.28,448718.0
2021-07-22 12:30:00,434.26,434.29,434.14,434.25,335504.0,410.28,410.3083,410.1666,410.2705,335504.0
2021-07-22 12:35:00,434.27,434.6,434.25,434.58,280643.0,410.2894,410.6012,410.2705,410.5823,280643.0
2021-07-22 12:40:00,434.59,434.63,434.42,434.56,314092.0,410.5918,410.6296,410.4312,410.5634,314092.0
2021-07-22 12:45:00,434.56,434.57,434.27,434.28,272699.0,410.5634,410.5729,410.2894,410.2989,272699.0
2021-07-22 12:50:00,434.28,434.6,434.28,434.54,232944.0,410.2989,410.6012,410.2989,410.5445,232944.0
2021-07-22 12:55:00,434.54,434.82,434.52,434.81,351980.0,410.5445,410.8091,410.5256,410.7996,351980.0
2021-07-22 13:00:00,434.81,434.85,434.68,434.82,244290.0,410.7996,410.8374,410.6768,410.8091,244290.0
2021-07-22 13:05:00,434.83,434.89,434.77,434.84,190573.0,410.8185,410.8752,410.7618,410.828,190573.0
2021-07-22 13:10:00,434.83,435.07,434.8,434.99,251708.0,410.8185,411.0453,410.7902,410.9697,251708.0
2021-07-22 13:15:00,434.98,435.05,434.94,434.97,242109.0,410.9602,411.0264,410.9224,410.9508,242109.0
2021-07-22 13:20:00,434.96,435.07,434.85,435.05,318609.0,410.9413,411.0453,410.8374,411.0264,318609.0
2021-07-22 13:25:00,435.05,435.08,434.91,435.02,209256.0,411.0264,411.0547,410.8941,410.998,209256.0
2021-07-22 13:30:00,435.02,435.17,434.98,435.14,156143.0,410.998,411.1397,410.9602,411.1114,156143.0
2021-07-22 13:35:00,435.14,435.18,435.07,435.12,172846.0,411.1114,411.1492,411.0453,411.0925,172846.0
2021-07-22 13:40:00,435.11,435.16,435.1,435.11,180894.0,411.083,411.1303,411.0736,411.083,180894.0
2021-07-22 13:45:00,435.11,435.15,434.97,435.14,177144.0,411.083,411.1208,410.9508,411.1114,177144.0
2021-07-22 13:50:00,435.13,435.23,435.05,435.19,198283.0,411.1019,411.1964,411.0264,411.1586,198283.0
2021-07-22 13:55:00,435.19,435.24,435.09,435.23,246293.0,411.1586,411.2059,411.0642,411.1964,246293.0
2021-07-22 14:00:00,435.23,435.25,435.15,435.24,214838.0,411.1964,411.2153,411.1208,411.2059,214838.0
2021-07-22 14:05:00,435.23,435.39,435.18,435.21,628527.0,411.1964,411.3476,411.1492,411.1775,628527.0
2021-07-22 14:10:00,435.21,435.51,435.2,435.51,350256.0,411.1775,411.461,411.1681,411.461,350256.0
2021-07-22 14:15:00,435.5,435.6,435.4,435.41,362528.0,411.4515,411.546,411.357,411.3665,362528.0
2021-07-22 14:20:00,435.41,435.48,435.31,435.44,255174.0,411.3665,411.4326,411.272,411.3948,255174.0
2021-07-22 14:25:00,435.44,435.48,435.38,435.46,142055.0,411.3948,411.4326,411.3381,411.4137,142055.0
2021-07-22 14:30:00,435.46,435.47,435.34,435.41,281449.0,411.4137,411.4232,411.3003,411.3665,281449.0
2021-07-22 14:35:00,435.42,435.49,435.35,435.46,227548.0,411.3759,411.4421,411.3098,411.4137,227548.0
2021-07-22 14:40:00,435.46,435.51,435.32,435.43,202888.0,411.4137,411.461,411.2815,411.3854,202888.0
2021-07-22 14:45:00,435.42,435.64,435.42,435.49,401242.0,411.3759,411.5838,411.3759,411.4421,401242.0
2021-07-22 14:50:00,435.5,435.56,435.4,435.49,214993.0,411.4515,411.5082,411.357,411.4421,214993.0
2021-07-22 14:55:00,435.49,435.72,435.42,435.66,352271.0,411.4421,411.6594,411.3759,411.6027,352271.0
2021-07-22 15:00:00,435.65,435.71,435.57,435.63,271676.0,411.5932,411.6499,411.5176,411.5743,271676.0
2021-07-22 15:05:00,435.63,435.64,435.44,435.48,312723.0,411.5743,411.5838,411.3948,411.4326,312723.0
2021-07-22 15:10:00,435.47,435.52,435.38,435.47,275275.0,411.4232,411.4704,411.3381,411.4232,275275.0
2021-07-22 15:15:00,435.47,435.58,435.39,435.55,335519.0,411.4232,411.5271,411.3476,411.4988,335519.0
2021-07-22 15:20:00,435.54,435.61,435.44,435.46,387142.0,411.4893,411.5554,411.3948,411.4137,387142.0
2021-07-22 15:25:00,435.46,435.62,435.45,435.54,322157.0,411.4137,411.5649,411.4043,411.4893,322157.0
2021-07-22 15:30:00,435.53,435.53,435.18,435.3,651376.0,411.4799,411.4799,411.1492,411.2626,651376.0
2021-07-22 15:35:00,435.3,435.36,435.15,435.28,541848.0,411.2626,411.3192,411.1208,411.2437,541848.0
2021-07-22 15:40:00,435.27,435.33,435.11,435.3,628963.0,411.2342,411.2909,411.083,411.2626,628963.0
2021-07-22 15:45:00,435.3,435.51,435.28,435.36,617403.0,411.2626,411.461,411.2437,411.3192,617403.0
2021-07-22 15:50:00,435.37,435.46,435.28,435.43,917660.0,411.3287,411.4137,411.2437,411.3854,917660.0
2021-07-22 15:55:00,435.44,435.56,435.31,435.5,1938493.0,411.3948,411.5082,411.272,411.4515,1938493.0
2021-07-23 09:30:00,437.53,437.65,437.19,437.48,1282113.0,413.3694,413.4828,413.0482,413.3222,1282113.0
2021-07-23 09:35:00,437.49,437.55,437.07,437.15,889889.0,413.3316,413.3883,412.9348,413.0104,889889.0
2021-07-23 09:40:00,437.15,437.29,436.98,437.27,1378707.0,413.0104,413.1427,412.8498,413.1238,1378707.0
2021-07-23 09:45:00,437.26,437.65,437.19,437.48,733699.0,413.1143,413.4828,413.0482,413.3222,733699.0
2021-07-23 09:50:00,437.48,437.49,437.1,437.15,502680.0,413.3222,413.3316,412.9632,413.0104,502680.0
2021-07-23 09:55:00,437.14,437.25,436.79,436.98,778847.0,413.001,413.1049,412.6703,412.8498,778847.0
2021-07-23 10:00:00,436.98,437.27,436.95,437.23,614905.0,412.8498,413.1238,412.8214,413.086,614905.0
2021-07-23 10:05:00,437.23,437.4,437.14,437.39,699595.0,413.086,413.2466,413.001,413.2371,699595.0
2021-07-23 10:10:00,437.39,437.45,437.18,437.36,513309.0,413.2371,413.2938,413.0387,413.2088,513309.0
2021-07-23 10:15:00,437.37,437.58,437.33,437.38,888936.0,413.2183,413.4167,413.1805,413.2277,888936.0
2021-07-23 10:20:00,437.38,437.46,437.28,437.35,273612.0,413.2277,413.3033,413.1332,413.1994,273612.0
2021-07-23 10:25:00,437.35,437.58,437.32,437.56,419256.0,413.1994,413.4167,413.171,413.3978,419256.0
2021-07-23 10:30:00,437.55,437.63,437.4,437.51,543987.0,413.3883,413.4639,413.2466,413.3505,543987.0
2021-07-23 10:35:00,437.52,438.09,437.5,437.81,1009135.0,413.36,413.8985,413.3411,413.634,1009135.0
2021-07-23 10:40:00,437.81,438.05,437.79,437.94,473765.0,413.634,413.8607,413.6151,413.7568,473765.0
2021-07-23 10:45:00,437.96,438.05,437.83,438.05,377998.0,413.7757,413.8607,413.6528,413.8607,377998.0
2021-07-23 10:50:00,438.04,438.38,437.98,438.31,521170.0,413.8513,414.1725,413.7946,414.1063,521170.0
2021-07-23 10:55:00,438.3,438.37,438.26,438.31,477130.0,414.0969,414.163,414.0591,414.1063,477130.0
2021-07-23 11:00:00,438.3,438.66,438.27,438.66,947899.0,414.0969,414.437,414.0686,414.437,947899.0
2021-07-23 11:05:00,438.66,438.68,438.54,438.63,394986.0,414.437,414.4559,414.3236,414.4087,394986.0
2021-07-23 11:10:00,438.63,438.66,438.46,438.57,441956.0,414.4087,414.437,414.2481,414.352,441956.0
2021-07-23 11:15:00,438.58,438.9,438.56,438.84,679152.0,414.3614,414.6638,414.3425,414.6071,679152.0
2021-07-23 11:20:00,438.84,439.02,438.83,439.0,449522.0,414.6071,414.7771,414.5976,414.7582,449522.0
2021-07-23 11:25:00,439.0,439.27,439.0,439.24,581372.0,414.7582,415.0133,414.7582,414.985,581372.0
2021-07-23 11:30:00,439.24,439.5,439.05,439.09,970082.0,414.985,415.2306,414.8055,414.8433,970082.0
2021-07-23 11:35:00,439.09,439.29,439.08,439.17,654502.0,414.8433,415.0322,414.8338,414.9189,654502.0
2021-07-23 11:40:00,439.18,439.21,438.91,438.92,470258.0,414.9283,414.9566,414.6732,414.6827,470258.0
2021-07-23 11:45:00,438.91,439.2,438.85,439.13,570526.0,414.6732,414.9472,414.6165,414.8811,570526.0
2021-07-23 11:50:00,439.13,439.2,438.94,438.97,538330.0,414.8811,414.9472,414.7016,414.7299,538330.0
2021-07-23 11:55:00,438.97,439.06,438.72,438.73,502243.0,414.7299,414.8149,414.4937,414.5032,502243.0
2021-07-23 12:00:00,438.74,438.97,438.73,438.84,621102.0,414.5126,414.7299,414.5032,414.6071,621102.0
2021-07-23 12:05:00,438.84,438.86,438.71,438.75,490601.0,414.6071,414.626,414.4843,414.522,490601.0
2021-07-23 12:10:00,438.75,439.1,438.74,439.03,320521.0,414.522,414.8527,414.5126,414.7866,320521.0
2021-07-23 12:15:00,439.04,439.12,438.99,439.07,237638.0,414.796,414.8716,414.7488,414.8244,237638.0
2021-07-23 12:20:00,439.08,439.23,439.07,439.15,305787.0,414.8338,414.9755,414.8244,414.9,305787.0
2021-07-23 12:25:00,439.15,439.19,438.91,439.04,421259.0,414.9,414.9377,414.6732,414.796,421259.0
2021-07-23 12:30:00,439.04,439.16,438.95,439.02,220582.0,414.796,414.9094,414.711,414.7771,220582.0
2021-07-23 12:35:00,439.03,439.1,438.93,439.09,261193.0,414.7866,414.8527,414.6921,414.8433,261193.0
2021-07-23 12:40:00,439.08,439.25,439.08,439.25,223319.0,414.8338,414.9944,414.8338,414.9944,223319.0
2021-07-23 12:45:00,439.24,439.29,439.14,439.21,201020.0,414.985,415.0322,414.8905,414.9566,201020.0
2021-07-23 12:50:00,439.2,439.24,439.1,439.13,211758.0,414.9472,414.985,414.8527,414.8811,211758.0
2021-07-23 12:55:00,439.13,439.38,439.12,439.35,487404.0,414.8811,415.1173,414.8716,415.0889,487404.0
2021-07-23 13:00:00,439.36,439.47,439.34,439.43,415094.0,415.0984,415.2023,415.0795,415.1645,415094.0
2021-07-23 13:05:00,439.44,439.73,439.43,439.64,513288.0,415.1739,415.4479,415.1645,415.3629,513288.0
2021-07-23 13:10:00,439.64,439.85,439.63,439.82,367152.0,415.3629,415.5613,415.3535,415.533,367152.0
2021-07-23 13:15:00,439.82,439.95,439.75,439.9,345143.0,415.533,415.6558,415.4668,415.6085,345143.0
2021-07-23 13:20:00,439.92,439.96,439.81,439.92,407642.0,415.6274,415.6652,415.5235,415.6274,407642.0
2021-07-23 13:25:00,439.93,440.04,439.81,439.82,343341.0,415.6369,415.7408,415.5235,415.533,343341.0
2021-07-23 13:30:00,439.81,439.86,439.67,439.71,289766.0,415.5235,415.5708,415.3912,415.429,289766.0
2021-07-23 13:35:00,439.72,439.74,439.51,439.72,381565.0,415.4385,415.4574,415.2401,415.4385,381565.0
2021-07-23 13:40:00,439.72,439.82,439.62,439.81,253729.0,415.4385,415.533,415.344,415.5235,253729.0
2021-07-23 13:45:00,439.81,439.98,439.75,439.95,319558.0,415.5235,415.6841,415.4668,415.6558,319558.0
2021-07-23 13:50:00,439.95,440.0,439.74,439.82,342633.0,415.6558,415.703,415.4574,415.533,342633.0
2021-07-23 13:55:00,439.82,439.93,439.77,439.77,224916.0,415.533,415.6369,415.4857,415.4857,224916.0
2021-07-23 14:00:00,439.77,439.81,439.6,439.67,482255.0,415.4857,415.5235,415.3251,415.3912,482255.0
2021-07-23 14:05:00,439.67,439.89,439.58,439.87,371219.0,415.3912,415.5991,415.3062,415.5802,371219.0
2021-07-23 14:10:00,439.87,440.0,439.78,439.83,342663.0,415.5802,415.703,415.4952,415.5424,342663.0
2021-07-23 14:15:00,439.83,439.87,439.75,439.77,259915.0,415.5424,415.5802,415.4668,415.4857,259915.0
2021-07-23 14:20:00,439.77,439.84,439.7,439.75,327336.0,415.4857,415.5519,415.4196,415.4668,327336.0
2021-07-23 14:25:00,439.75,439.8,439.66,439.74,326309.0,415.4668,415.5141,415.3818,415.4574,326309.0
2021-07-23 14:30:00,439.74,439.76,439.6,439.64,288689.0,415.4574,415.4763,415.3251,415.3629,288689.0
2021-07-23 14:35:00,439.65,439.86,439.58,439.83,409670.0,415.3723,415.5708,415.3062,415.5424,409670.0
2021-07-23 14:40:00,439.82,439.82,439.65,439.75,320306.0,415.533,415.533,415.3723,415.4668,320306.0
2021-07-23 14:45:00,439.75,439.78,439.64,439.69,244851.0,415.4668,415.4952,415.3629,415.4101,244851.0
2021-07-23 14:50:00,439.7,439.78,439.59,439.65,296910.0,415.4196,415.4952,415.3157,415.3723,296910.0
2021-07-23 14:55:00,439.65,439.76,439.59,439.74,459573.0,415.3723,415.4763,415.3157,415.4574,459573.0
2021-07-23 15:00:00,439.74,439.78,439.54,439.56,322839.0,415.4574,415.4952,415.2684,415.2873,322839.0
2021-07-23 15:05:00,439.56,439.61,439.43,439.54,465115.0,415.2873,415.3346,415.1645,415.2684,465115.0
2021-07-23 15:10:00,439.54,439.59,439.16,439.2,511412.0,415.2684,415.3157,414.9094,414.9472,511412.0
2021-07-23 15:15:00,439.21,439.49,439.17,439.49,344921.0,414.9566,415.2212,414.9189,415.2212,344921.0
2021-07-23 15:20:00,439.49,439.55,439.29,439.42,379534.0,415.2212,415.2779,415.0322,415.155,379534.0
2021-07-23 15:25:00,439.41,439.63,439.31,439.62,403271.0,415.1456,415.3535,415.0511,415.344,403271.0
2021-07-23 15:30:00,439.62,439.9,439.6,439.87,667383.0,415.344,415.6085,415.3251,415.5802,667383.0
2021-07-23 15:35:00,439.86,440.26,439.83,440.19,786646.0,415.5708,415.9487,415.5424,415.8825,786646.0
2021-07-23 15:40:00,440.19,440.24,440.01,440.03,1028819.0,415.8825,415.9298,415.7125,415.7314,1028819.0
2021-07-23 15:45:00,440.02,440.14,440.01,440.13,756420.0,415.7219,415.8353,415.7125,415.8258,756420.0
2021-07-23 15:50:00,440.14,440.3,439.95,440.03,1836955.0,415.8353,415.9865,415.6558,415.7314,1836955.0
2021-07-23 15:55:00,440.02,440.04,439.73,439.9,3357908.0,415.7219,415.7408,415.4479,415.6085,3357908.0
2021-07-26 09:30:00,439.34,439.98,439.27,439.87,1168834.0,415.0795,415.6841,415.0133,415.5802,1168834.0
2021-07-26 09:35:00,439.86,440.24,439.85,440.1,889716.0,415.5708,415.9298,415.5613,415.7975,889716.0
2021-07-26 09:40:00,440.11,440.14,439.46,439.67,867079.0,415.8069,415.8353,415.1928,415.3912,867079.0
2021-07-26 09:45:00,439.68,439.96,439.66,439.81,610445.0,415.4007,415.6652,415.3818,415.5235,610445.0
2021-07-26 09:50:00,439.81,440.04,439.69,440.01,475369.0,415.5235,415.7408,415.4101,415.7125,475369.0
2021-07-26 09:55:00,440.0,440.04,439.84,439.98,400767.0,415.703,415.7408,415.5519,415.6841,400767.0
2021-07-26 10:00:00,439.97,440.05,439.9,439.99,576308.0,415.6747,415.7503,415.6085,415.6936,576308.0
2021-07-26 10:05:00,439.99,440.07,439.83,439.94,504670.0,415.6936,415.7692,415.5424,415.6463,504670.0
2021-07-26 10:10:00,439.94,439.98,439.45,439.48,822411.0,415.6463,415.6841,415.1834,415.2117,822411.0
2021-07-26 10:15:00,439.5,439.71,439.45,439.59,364337.0,415.2306,415.429,415.1834,415.3157,364337.0
2021-07-26 10:20:00,439.6,439.66,439.45,439.61,201546.0,415.3251,415.3818,415.1834,415.3346,201546.0
2021-07-26 10:25:00,439.62,439.69,439.38,439.43,287289.0,415.344,415.4101,415.1173,415.1645,287289.0
2021-07-26 10:30:00,439.42,439.59,439.36,439.55,311166.0,415.155,415.3157,415.0984,415.2779,311166.0
2021-07-26 10:35:00,439.54,439.71,439.47,439.69,306364.0,415.2684,415.429,415.2023,415.4101,306364.0
2021-07-26 10:40:00,439.68,439.76,439.28,439.3,422870.0,415.4007,415.4763,415.0228,415.0417,422870.0
2021-07-26 10:45:00,439.3,439.62,439.26,439.57,399702.0,415.0417,415.344,415.0039,415.2968,399702.0
2021-07-26 10:50:00,439.57,439.73,439.48,439.62,203040.0,415.2968,415.4479,415.2117,415.344,203040.0
2021-07-26 10:55:00,439.63,439.94,439.55,439.65,625148.0,415.3535,415.6463,415.2779,415.3723,625148.0
2021-07-26 11:00:00,439.65,439.78,439.4,439.65,351558.0,415.3723,415.4952,415.1362,415.3723,351558.0
2021-07-26 11:05:00,439.66,439.84,439.59,439.81,253745.0,415.3818,415.5519,415.3157,415.5235,253745.0
2021-07-26 11:10:00,439.81,439.98,439.81,439.93,263765.0,415.5235,415.6841,415.5235,415.6369,263765.0
2021-07-26 11:15:00,439.93,440.19,439.92,440.14,449845.0,415.6369,415.8825,415.6274,415.8353,449845.0
2021-07-26 11:20:00,440.13,440.22,440.04,440.2,310679.0,415.8258,415.9109,415.7408,415.892,310679.0
2021-07-26 11:25:00,440.19,440.48,440.16,440.43,587977.0,415.8825,416.1565,415.8542,416.1093,587977.0
2021-07-26 11:30:00,440.43,440.55,440.35,440.55,361557.0,416.1093,416.2226,416.0337,416.2226,361557.0
2021-07-26 11:35:00,440.55,440.74,440.52,440.63,304110.0,416.2226,416.4022,416.1943,416.2982,304110.0
2021-07-26 11:40:00,440.64,440.7,440.49,440.5,277392.0,416.3077,416.3644,416.166,416.1754,277392.0
2021-07-26 11:45:00,440.51,440.66,440.48,440.56,211360.0,416.1849,416.3266,416.1565,416.2321,211360.0
2021-07-26 11:50:00,440.56,440.6,440.49,440.58,141638.0,416.2321,416.2699,416.166,416.251,141638.0
2021-07-26 11:55:00,440.58,440.75,440.57,440.71,248311.0,416.251,416.4116,416.2415,416.3738,248311.0
2021-07-26 12:00:00,440.71,440.83,440.56,440.63,279245.0,416.3738,416.4872,416.2321,416.2982,279245.0
2021-07-26 12:05:00,440.62,440.65,440.5,440.55,147903.0,416.2888,416.3171,416.1754,416.2226,147903.0
2021-07-26 12:10:00,440.55,440.55,440.37,440.47,324106.0,416.2226,416.2226,416.0526,416.1471,324106.0
2021-07-26 12:15:00,440.46,440.5,440.33,440.46,295238.0,416.1376,416.1754,416.0148,416.1376,295238.0
2021-07-26 12:20:00,440.46,440.51,440.36,440.37,277131.0,416.1376,416.1849,416.0431,416.0526,277131.0
2021-07-26 12:25:00,440.37,440.49,440.35,440.37,163622.0,416.0526,416.166,416.0337,416.0526,163622.0
2021-07-26 12:30:00,440.36,440.4,440.14,440.17,257833.0,416.0431,416.0809,415.8353,415.8636,257833.0
2021-07-26 12:35:00,440.17,440.29,440.1,440.1,268792.0,415.8636,415.977,415.7975,415.7975,268792.0
2021-07-26 12:40:00,440.09,440.11,439.94,440.06,270710.0,415.7881,415.8069,415.6463,415.7597,270710.0
2021-07-26 12:45:00,440.07,440.14,440.0,440.11,166071.0,415.7692,415.8353,415.703,415.8069,166071.0
2021-07-26 12:50:00,440.11,440.21,440.05,440.15,172670.0,415.8069,415.9014,415.7503,415.8447,172670.0
2021-07-26 12:55:00,440.16,440.19,440.08,440.19,204712.0,415.8542,415.8825,415.7786,415.8825,204712.0
2021-07-26 13:00:00,440.18,440.32,440.18,440.31,184012.0,415.8731,416.0054,415.8731,415.9959,184012.0
2021-07-26 13:05:00,440.3,440.48,440.23,440.47,276216.0,415.9865,416.1565,415.9203,416.1471,276216.0
2021-07-26 13:10:00,440.48,440.48,440.3,440.47,216882.0,416.1565,416.1565,415.9865,416.1471,216882.0
2021-07-26 13:15:00,440.48,440.6,440.42,440.6,206764.0,416.1565,416.2699,416.0998,416.2699,206764.0
2021-07-26 13:20:00,440.6,440.7,440.45,440.47,284914.0,416.2699,416.3644,416.1282,416.1471,284914.0
2021-07-26 13:25:00,440.47,440.55,440.4,440.45,157991.0,416.1471,416.2226,416.0809,416.1282,157991.0
2021-07-26 13:30:00,440.44,440.5,440.26,440.27,165160.0,416.1187,416.1754,415.9487,415.9581,165160.0
2021-07-26 13:35:00,440.27,440.29,440.18,440.28,144228.0,415.9581,415.977,415.8731,415.9676,144228.0
2021-07-26 13:40:00,440.28,440.38,440.27,440.34,123892.0,415.9676,416.062,415.9581,416.0242,123892.0
2021-07-26 13:45:00,440.33,440.35,440.21,440.28,146183.0,416.0148,416.0337,415.9014,415.9676,146183.0
2021-07-26 13:50:00,440.27,440.33,440.22,440.33,103406.0,415.9581,416.0148,415.9109,416.0148,103406.0
2021-07-26 13:55:00,440.33,440.39,440.27,440.33,109230.0,416.0148,416.0715,415.9581,416.0148,109230.0
2021-07-26 14:00:00,440.33,440.48,440.28,440.39,325896.0,416.0148,416.1565,415.9676,416.0715,325896.0
2021-07-26 14:05:00,440.4,440.52,440.38,440.5,258393.0,416.0809,416.1943,416.062,416.1754,258393.0
2021-07-26 14:10:00,440.5,440.54,440.35,440.35,242238.0,416.1754,416.2132,416.0337,416.0337,242238.0
2021-07-26 14:15:00,440.35,440.44,440.18,440.4,360730.0,416.0337,416.1187,415.8731,416.0809,360730.0
2021-07-26 14:20:00,440.4,440.41,440.27,440.33,198227.0,416.0809,416.0904,415.9581,416.0148,198227.0
2021-07-26 14:25:00,440.34,440.49,440.21,440.47,271427.0,416.0242,416.166,415.9014,416.1471,271427.0
2021-07-26 14:30:00,440.47,440.59,440.43,440.56,331748.0,416.1471,416.2604,416.1093,416.2321,331748.0
2021-07-26 14:35:00,440.56,440.57,440.46,440.49,175211.0,416.2321,416.2415,416.1376,416.166,175211.0
2021-07-26 14:40:00,440.48,440.57,440.42,440.44,259177.0,416.1565,416.2415,416.0998,416.1187,259177.0
2021-07-26 14:45:00,440.44,440.6,440.44,440.59,170200.0,416.1187,416.2699,416.1187,416.2604,170200.0
2021-07-26 14:50:00,440.59,440.62,440.55,440.57,208415.0,416.2604,416.2888,416.2226,416.2415,208415.0
2021-07-26 14:55:00,440.57,440.68,440.56,440.61,335815.0,416.2415,416.3455,416.2321,416.2793,335815.0
2021-07-26 15:00:00,440.61,440.69,440.56,440.67,299274.0,416.2793,416.3549,416.2321,416.336,299274.0
2021-07-26 15:05:00,440.66,440.74,440.6,440.68,375948.0,416.3266,416.4022,416.2699,416.3455,375948.0
2021-07-26 15:10:00,440.68,440.73,440.58,440.72,304237.0,416.3455,416.3927,416.251,416.3833,304237.0
2021-07-26 15:15:00,440.72,440.8,440.58,440.64,762233.0,416.3833,416.4588,416.251,416.3077,762233.0
2021-07-26 15:20:00,440.65,440.83,440.63,440.79,272295.0,416.3171,416.4872,416.2982,416.4494,272295.0
2021-07-26 15:25:00,440.79,440.85,440.76,440.82,318789.0,416.4494,416.5061,416.4211,416.4777,318789.0
2021-07-26 15:30:00,440.82,440.87,440.73,440.77,558529.0,416.4777,416.525,416.3927,416.4305,558529.0
2021-07-26 15:35:00,440.76,440.81,440.6,440.69,735190.0,416.4211,416.4683,416.2699,416.3549,735190.0
2021-07-26 15:40:00,440.69,440.77,440.57,440.6,466481.0,416.3549,416.4305,416.2415,416.2699,466481.0
2021-07-26 15:45:00,440.59,440.61,440.45,440.48,680319.0,416.2604,416.2793,416.1282,416.1565,680319.0
2021-07-26 15:50:00,440.48,440.93,440.47,440.87,1033066.0,416.1565,416.5817,416.1471,416.525,1033066.0
2021-07-26 15:55:00,440.87,441.03,440.74,440.99,1773172.0,416.525,416.6761,416.4022,416.6384,1773172.0
2021-07-27 09:30:00,439.91,439.94,438.77,439.14,1849171.0,415.618,415.6463,414.5409,414.8905,1849171.0
2021-07-27 09:35:00,439.15,439.34,438.76,438.81,966743.0,414.9,415.0795,414.5315,414.5787,966743.0
2021-07-27 09:40:00,438.79,439.01,438.53,438.61,998621.0,414.5598,414.7677,414.3142,414.3898,998621.0
2021-07-27 09:45:00,438.61,439.3,438.6,439.17,835094.0,414.3898,415.0417,414.3803,414.9189,835094.0
2021-07-27 09:50:00,439.18,439.49,439.14,439.46,756948.0,414.9283,415.2212,414.8905,415.1928,756948.0
2021-07-27 09:55:00,439.46,439.49,439.02,439.25,572376.0,415.1928,415.2212,414.7771,414.9944,572376.0
2021-07-27 10:00:00,439.25,439.64,439.08,439.3,717400.0,414.9944,415.3629,414.8338,415.0417,717400.0
2021-07-27 10:05:00,439.3,439.4,438.81,439.11,962025.0,415.0417,415.1362,414.5787,414.8622,962025.0
2021-07-27 10:10:00,439.06,439.07,438.16,438.28,887708.0,414.8149,414.8244,413.9646,414.078,887708.0
2021-07-27 10:15:00,438.26,438.5,438.05,438.5,980895.0,414.0591,414.2859,413.8607,414.2859,980895.0
2021-07-27 10:20:00,438.5,439.02,438.29,438.88,780014.0,414.2859,414.7771,414.0874,414.6449,780014.0
2021-07-27 10:25:00,438.89,439.17,438.76,439.1,486499.0,414.6543,414.9189,414.5315,414.8527,486499.0
2021-07-27 10:30:00,439.1,439.12,438.25,438.37,922545.0,414.8527,414.8716,414.0497,414.163,922545.0
2021-07-27 10:35:00,438.38,438.75,438.12,438.38,737380.0,414.1725,414.522,413.9268,414.1725,737380.0
2021-07-27 10:40:00,438.36,438.6,438.23,438.28,521766.0,414.1536,414.3803,414.0308,414.078,521766.0
2021-07-27 10:45:00,438.26,438.48,438.07,438.26,516898.0,414.0591,414.267,413.8796,414.0591,516898.0
2021-07-27 10:50:00,438.27,438.38,437.93,438.13,943740.0,414.0686,414.1725,413.7473,413.9363,943740.0
2021-07-27 10:55:00,438.12,438.91,438.12,438.56,767727.0,413.9268,414.6732,413.9268,414.3425,767727.0
2021-07-27 11:00:00,438.56,439.09,438.34,438.85,782125.0,414.3425,414.8433,414.1347,414.6165,782125.0
2021-07-27 11:05:00,438.86,438.89,438.3,438.42,474578.0,414.626,414.6543,414.0969,414.2103,474578.0
2021-07-27 11:10:00,438.41,438.77,438.37,438.56,534270.0,414.2008,414.5409,414.163,414.3425,534270.0
2021-07-27 11:15:00,438.56,438.59,437.69,437.7,698329.0,414.3425,414.3709,413.5206,413.53,698329.0
2021-07-27 11:20:00,437.7,437.98,437.51,437.66,626956.0,413.53,413.7946,413.3505,413.4922,626956.0
2021-07-27 11:25:00,437.66,437.76,437.33,437.74,629349.0,413.4922,413.5867,413.1805,413.5678,629349.0
2021-07-27 11:30:00,437.74,437.74,437.01,437.13,812845.0,413.5678,413.5678,412.8781,412.9915,812845.0
2021-07-27 11:35:00,437.12,437.31,436.86,437.03,1063832.0,412.9821,413.1616,412.7364,412.897,1063832.0
2021-07-27 11:40:00,437.03,437.56,436.76,437.35,878011.0,412.897,413.3978,412.6419,413.1994,878011.0
2021-07-27 11:45:00,437.35,437.61,437.27,437.5,627883.0,413.1994,413.445,413.1238,413.3411,627883.0
2021-07-27 11:50:00,437.5,437.87,437.39,437.79,726909.0,413.3411,413.6906,413.2371,413.6151,726909.0
2021-07-27 11:55:00,437.78,437.85,437.44,437.61,539331.0,413.6056,413.6717,413.2844,413.445,539331.0
2021-07-27 12:00:00,437.6,437.61,436.85,437.03,743676.0,413.4355,413.445,412.727,412.897,743676.0
2021-07-27 12:05:00,437.03,437.09,436.49,436.97,839226.0,412.897,412.9537,412.3868,412.8403,839226.0
2021-07-27 12:10:00,436.98,437.0,436.45,436.45,677028.0,412.8498,412.8687,412.3491,412.3491,677028.0
2021-07-27 12:15:00,436.45,436.95,436.37,436.81,519687.0,412.3491,412.8214,412.2735,412.6892,519687.0
2021-07-27 12:20:00,436.81,437.16,436.74,436.9,389087.0,412.6892,413.0198,412.623,412.7742,389087.0
2021-07-27 12:25:00,436.9,437.26,436.72,437.23,323789.0,412.7742,413.1143,412.6041,413.086,323789.0
2021-07-27 12:30:00,437.23,437.29,436.73,436.75,453429.0,413.086,413.1427,412.6136,412.6325,453429.0
2021-07-27 12:35:00,436.74,437.19,436.73,437.07,304623.0,412.623,413.0482,412.6136,412.9348,304623.0
2021-07-27 12:40:00,437.06,437.34,436.87,437.33,297015.0,412.9254,413.1899,412.7459,413.1805,297015.0
2021-07-27 12:45:00,437.33,437.37,437.01,437.03,251220.0,413.1805,413.2183,412.8781,412.897,251220.0
2021-07-27 12:50:00,437.03,437.33,436.83,436.84,268958.0,412.897,413.1805,412.7081,412.7175,268958.0
2021-07-27 12:55:00,436.83,437.02,436.72,436.81,354690.0,412.7081,412.8876,412.6041,412.6892,354690.0
2021-07-27 13:00:00,436.8,437.07,436.72,436.77,291422.0,412.6797,412.9348,412.6041,412.6514,291422.0
2021-07-27 13:05:00,436.78,437.2,436.64,437.01,489491.0,412.6608,413.0576,412.5286,412.8781,489491.0
2021-07-27 13:10:00,437.0,437.11,436.6,436.65,302343.0,412.8687,412.9726,412.4908,412.538,302343.0
2021-07-27 13:15:00,436.65,436.89,436.39,436.54,343497.0,412.538,412.7648,412.2924,412.4341,343497.0
2021-07-27 13:20:00,436.56,436.58,436.13,436.21,520682.0,412.453,412.4719,412.0467,412.1223,520682.0
2021-07-27 13:25:00,436.21,436.32,436.01,436.31,458172.0,412.1223,412.2262,411.9334,412.2168,458172.0
2021-07-27 13:30:00,436.31,436.37,435.99,436.24,446613.0,412.2168,412.2735,411.9145,412.1506,446613.0
2021-07-27 13:35:00,436.23,436.74,436.21,436.74,397948.0,412.1412,412.623,412.1223,412.623,397948.0
2021-07-27 13:40:00,436.75,436.75,436.49,436.64,222825.0,412.6325,412.6325,412.3868,412.5286,222825.0
2021-07-27 13:45:00,436.64,436.93,436.52,436.89,561940.0,412.5286,412.8025,412.4152,412.7648,561940.0
2021-07-27 13:50:00,436.87,436.87,436.59,436.61,259413.0,412.7459,412.7459,412.4813,412.5002,259413.0
2021-07-27 13:55:00,436.61,436.7,436.3,436.34,319695.0,412.5002,412.5852,412.2073,412.2451,319695.0
2021-07-27 14:00:00,436.33,436.71,436.28,436.62,420362.0,412.2357,412.5947,412.1884,412.5097,420362.0
2021-07-27 14:05:00,436.63,436.84,436.47,436.83,503919.0,412.5191,412.7175,412.3679,412.7081,503919.0
2021-07-27 14:10:00,436.83,437.17,436.77,437.17,779179.0,412.7081,413.0293,412.6514,413.0293,779179.0
2021-07-27 14:15:00,437.17,437.51,437.16,437.41,780961.0,413.0293,413.3505,413.0198,413.256,780961.0
2021-07-27 14:20:00,437.42,437.75,437.41,437.68,514752.0,413.2655,413.5773,413.256,413.5111,514752.0
2021-07-27 14:25:00,437.68,437.75,437.44,437.54,349882.0,413.5111,413.5773,413.2844,413.3789,349882.0
2021-07-27 14:30:00,437.53,437.65,437.44,437.53,322349.0,413.3694,413.4828,413.2844,413.3694,322349.0
2021-07-27 14:35:00,437.53,437.68,437.47,437.5,195504.0,413.3694,413.5111,413.3127,413.3411,195504.0
2021-07-27 14:40:00,437.5,437.6,437.4,437.5,280757.0,413.3411,413.4355,413.2466,413.3411,280757.0
2021-07-27 14:45:00,437.51,437.94,437.49,437.88,502326.0,413.3505,413.7568,413.3316,413.7001,502326.0
2021-07-27 14:50:00,437.88,437.94,437.59,437.65,456617.0,413.7001,413.7568,413.4261,413.4828,456617.0
2021-07-27 14:55:00,437.67,438.06,437.63,438.03,416473.0,413.5017,413.8701,413.4639,413.8418,416473.0
2021-07-27 15:00:00,438.02,438.38,438.02,438.22,605687.0,413.8324,414.1725,413.8324,414.0213,605687.0
2021-07-27 15:05:00,438.23,438.39,438.11,438.37,408260.0,414.0308,414.1819,413.9174,414.163,408260.0
2021-07-27 15:10:00,438.37,438.37,437.88,437.96,616360.0,414.163,414.163,413.7001,413.7757,616360.0
2021-07-27 15:15:00,437.96,438.13,437.87,437.99,669382.0,413.7757,413.9363,413.6906,413.804,669382.0
2021-07-27 15:20:00,438.0,438.07,437.93,438.01,425098.0,413.8135,413.8796,413.7473,413.8229,425098.0
2021-07-27 15:25:00,438.01,438.12,437.96,438.02,364456.0,413.8229,413.9268,413.7757,413.8324,364456.0
2021-07-27 15:30:00,438.02,438.1,437.82,437.9,851057.0,413.8324,413.9079,413.6434,413.719,851057.0
2021-07-27 15:35:00,437.88,437.99,437.69,437.87,849548.0,413.7001,413.804,413.5206,413.6906,849548.0
2021-07-27 15:40:00,437.86,438.13,437.7,438.11,608366.0,413.6812,413.9363,413.53,413.9174,608366.0
2021-07-27 15:45:00,438.1,438.33,437.96,438.18,865530.0,413.9079,414.1252,413.7757,413.9835,865530.0
2021-07-27 15:50:00,438.17,438.66,438.17,438.45,2188189.0,413.9741,414.437,413.9741,414.2386,2188189.0
2021-07-27 15:55:00,438.46,439.06,438.43,439.0,3070719.0,414.2481,414.8149,414.2197,414.7582,3070719.0
2021-07-28 09:30:00,439.68,439.84,439.19,439.31,1261295.0,415.4007,415.5519,414.9377,415.0511,1261295.0
2021-07-28 09:35:00,439.32,439.33,438.42,438.57,1112002.0,415.0606,415.07,414.2103,414.352,1112002.0
2021-07-28 09:40:00,438.59,438.62,438.16,438.31,755976.0,414.3709,414.3992,413.9646,414.1063,755976.0
2021-07-28 09:45:00,438.3,438.42,438.11,438.19,568411.0,414.0969,414.2103,413.9174,413.993,568411.0
2021-07-28 09:50:00,438.19,438.6,438.18,438.32,543534.0,413.993,414.3803,413.9835,414.1158,543534.0
2021-07-28 09:55:00,438.32,438.7,438.26,438.6,388822.0,414.1158,414.4748,414.0591,414.3803,388822.0
2021-07-28 10:00:00,438.6,438.79,438.46,438.48,644674.0,414.3803,414.5598,414.2481,414.267,644674.0
2021-07-28 10:05:00,438.47,438.69,438.4,438.5,491221.0,414.2575,414.4654,414.1914,414.2859,491221.0
2021-07-28 10:10:00,438.51,438.59,438.16,438.27,417940.0,414.2953,414.3709,413.9646,414.0686,417940.0
2021-07-28 10:15:00,438.27,438.94,438.26,438.9,552414.0,414.0686,414.7016,414.0591,414.6638,552414.0
2021-07-28 10:20:00,438.91,439.04,438.77,438.96,463661.0,414.6732,414.796,414.5409,414.7205,463661.0
2021-07-28 10:25:00,438.96,439.33,438.87,439.17,432079.0,414.7205,415.07,414.6354,414.9189,432079.0
2021-07-28 10:30:00,439.16,439.58,439.11,439.53,695639.0,414.9094,415.3062,414.8622,415.259,695639.0
2021-07-28 10:35:00,439.52,439.53,439.19,439.22,486829.0,415.2495,415.259,414.9377,414.9661,486829.0
2021-07-28 10:40:00,439.22,439.25,438.35,438.46,784669.0,414.9661,414.9944,414.1441,414.2481,784669.0
2021-07-28 10:45:00,438.47,439.0,438.45,439.0,484440.0,414.2575,414.7582,414.2386,414.7582,484440.0
2021-07-28 10:50:00,438.98,439.34,438.98,439.28,425315.0,414.7393,415.0795,414.7393,415.0228,425315.0
2021-07-28 10:55:00,439.28,439.32,439.09,439.31,332802.0,415.0228,415.0606,414.8433,415.0511,332802.0
2021-07-28 11:00:00,439.31,439.49,439.24,439.45,371666.0,415.0511,415.2212,414.985,415.1834,371666.0
2021-07-28 11:05:00,439.44,439.5,439.27,439.38,300704.0,415.1739,415.2306,415.0133,415.1173,300704.0
2021-07-28 11:10:00,439.37,439.4,439.08,439.12,318839.0,415.1078,415.1362,414.8338,414.8716,318839.0
2021-07-28 11:15:00,439.12,439.43,438.98,439.23,426980.0,414.8716,415.1645,414.7393,414.9755,426980.0
2021-07-28 11:20:00,439.23,439.26,438.99,439.09,309007.0,414.9755,415.0039,414.7488,414.8433,309007.0
2021-07-28 11:25:00,439.09,439.11,438.94,438.97,279440.0,414.8433,414.8622,414.7016,414.7299,279440.0
2021-07-28 11:30:00,438.96,439.2,438.88,439.12,219425.0,414.7205,414.9472,414.6449,414.8716,219425.0
2021-07-28 11:35:00,439.12,439.38,439.08,439.31,202396.0,414.8716,415.1173,414.8338,415.0511,202396.0
2021-07-28 11:40:00,439.3,439.39,439.16,439.25,469062.0,415.0417,415.1267,414.9094,414.9944,469062.0
2021-07-28 11:45:00,439.25,439.54,438.91,439.05,438929.0,414.9944,415.2684,414.6732,414.8055,438929.0
2021-07-28 11:50:00,439.06,439.17,438.96,439.12,229453.0,414.8149,414.9189,414.7205,414.8716,229453.0
2021-07-28 11:55:00,439.12,439.34,439.08,439.27,309287.0,414.8716,415.0795,414.8338,415.0133,309287.0
2021-07-28 12:00:00,439.27,439.3,439.05,439.1,195914.0,415.0133,415.0417,414.8055,414.8527,195914.0
2021-07-28 12:05:00,439.11,439.3,439.08,439.18,162722.0,414.8622,415.0417,414.8338,414.9283,162722.0
2021-07-28 12:10:00,439.19,439.34,439.14,439.18,131933.0,414.9377,415.0795,414.8905,414.9283,131933.0
2021-07-28 12:15:00,439.17,439.18,438.89,439.07,358658.0,414.9189,414.9283,414.6543,414.8244,358658.0
2021-07-28 12:20:00,439.07,439.08,438.86,438.97,397481.0,414.8244,414.8338,414.626,414.7299,397481.0
2021-07-28 12:25:00,438.98,439.01,438.8,438.81,149100.0,414.7393,414.7677,414.5693,414.5787,149100.0
2021-07-28 12:30:00,438.81,438.97,438.8,438.9,219280.0,414.5787,414.7299,414.5693,414.6638,219280.0
2021-07-28 12:35:00,438.92,439.03,438.59,438.72,280029.0,414.6827,414.7866,414.3709,414.4937,280029.0
2021-07-28 12:40:00,438.72,438.74,438.41,438.43,256542.0,414.4937,414.5126,414.2008,414.2197,256542.0
2021-07-28 12:45:00,438.43,438.68,438.42,438.68,225199.0,414.2197,414.4559,414.2103,414.4559,225199.0
2021-07-28 12:50:00,438.68,438.74,438.48,438.52,189092.0,414.4559,414.5126,414.267,414.3047,189092.0
2021-07-28 12:55:00,438.52,438.63,438.43,438.62,143449.0,414.3047,414.4087,414.2197,414.3992,143449.0
2021-07-28 13:00:00,438.63,438.72,438.41,438.49,257699.0,414.4087,414.4937,414.2008,414.2764,257699.0
2021-07-28 13:05:00,438.49,438.61,438.35,438.47,206368.0,414.2764,414.3898,414.1441,414.2575,206368.0
2021-07-28 13:10:00,438.49,438.54,438.3,438.33,223700.0,414.2764,414.3236,414.0969,414.1252,223700.0
2021-07-28 13:15:00,438.33,438.37,438.08,438.13,297363.0,414.1252,414.163,413.889,413.9363,297363.0
2021-07-28 13:20:00,438.13,438.31,438.13,438.2,175227.0,413.9363,414.1063,413.9363,414.0024,175227.0
2021-07-28 13:25:00,438.21,438.23,438.04,438.14,171245.0,414.0119,414.0308,413.8513,413.9457,171245.0
2021-07-28 13:30:00,438.15,438.31,437.92,437.95,296950.0,413.9552,414.1063,413.7379,413.7662,296950.0
2021-07-28 13:35:00,437.96,438.11,437.91,437.95,339336.0,413.7757,413.9174,413.7284,413.7662,339336.0
2021-07-28 13:40:00,437.95,438.25,437.94,438.24,297150.0,413.7662,414.0497,413.7568,414.0402,297150.0
2021-07-28 13:45:00,438.24,438.47,438.23,438.45,271478.0,414.0402,414.2575,414.0308,414.2386,271478.0
2021-07-28 13:50:00,438.44,438.48,438.2,438.23,357527.0,414.2292,414.267,414.0024,414.0308,357527.0
2021-07-28 13:55:00,438.23,438.33,438.06,438.2,473611.0,414.0308,414.1252,413.8701,414.0024,473611.0
2021-07-28 14:00:00,438.2,439.03,437.31,438.83,2346406.0,414.0024,414.7866,413.1616,414.5976,2346406.0
2021-07-28 14:05:00,438.82,438.87,438.23,438.6,727612.0,414.5882,414.6354,414.0308,414.3803,727612.0
2021-07-28 14:10:00,438.61,439.11,438.59,439.1,509765.0,414.3898,414.8622,414.3709,414.8527,509765.0
2021-07-28 14:15:00,439.09,439.32,439.0,439.05,532642.0,414.8433,415.0606,414.7582,414.8055,532642.0
2021-07-28 14:20:00,439.06,439.3,438.87,439.19,314212.0,414.8149,415.0417,414.6354,414.9377,314212.0
2021-07-28 14:25:00,439.2,439.26,438.92,439.05,331002.0,414.9472,415.0039,414.6827,414.8055,331002.0
2021-07-28 14:30:00,439.06,439.16,438.86,439.14,424942.0,414.8149,414.9094,414.626,414.8905,424942.0
2021-07-28 14:35:00,439.13,439.42,438.46,439.27,694393.0,414.8811,415.155,414.2481,415.0133,694393.0
2021-07-28 14:40:00,439.27,439.67,439.17,439.66,727865.0,415.0133,415.3912,414.9189,415.3818,727865.0
2021-07-28 14:45:00,439.65,440.1,439.64,440.08,668229.0,415.3723,415.7975,415.3629,415.7786,668229.0
2021-07-28 14:50:00,440.1,440.3,439.53,439.67,1039959.0,415.7975,415.9865,415.259,415.3912,1039959.0
2021-07-28 14:55:00,439.67,439.91,439.64,439.68,507987.0,415.3912,415.618,415.3629,415.4007,507987.0
2021-07-28 15:00:00,439.7,439.97,439.43,439.62,821524.0,415.4196,415.6747,415.1645,415.344,821524.0
2021-07-28 15:05:00,439.62,439.7,439.34,439.5,794550.0,415.344,415.4196,415.0795,415.2306,794550.0
2021-07-28 15:10:00,439.5,439.74,439.49,439.71,355666.0,415.2306,415.4574,415.2212,415.429,355666.0
2021-07-28 15:15:00,439.71,439.87,439.51,439.57,553777.0,415.429,415.5802,415.2401,415.2968,553777.0
2021-07-28 15:20:00,439.58,439.64,439.08,439.35,486790.0,415.3062,415.3629,414.8338,415.0889,486790.0
2021-07-28 15:25:00,439.34,439.57,439.23,439.52,357452.0,415.0795,415.2968,414.9755,415.2495,357452.0
2021-07-28 15:30:00,439.52,439.86,439.51,439.74,436295.0,415.2495,415.5708,415.2401,415.4574,436295.0
2021-07-28 15:35:00,439.74,439.77,439.33,439.36,537826.0,415.4574,415.4857,415.07,415.0984,537826.0
2021-07-28 15:40:00,439.37,439.7,439.34,439.68,446773.0,415.1078,415.4196,415.0795,415.4007,446773.0
2021-07-28 15:45:00,439.67,439.68,439.4,439.48,730841.0,415.3912,415.4007,415.1362,415.2117,730841.0
2021-07-28 15:50:00,439.49,439.65,439.22,439.28,869867.0,415.2212,415.3723,414.9661,415.0228,869867.0
2021-07-28 15:55:00,439.28,439.28,438.73,438.8,2066627.0,415.0228,415.0228,414.5032,414.5693,2066627.0
2021-07-29 09:30:00,439.83,440.64,439.81,440.55,1389717.0,415.5424,416.3077,415.5235,416.2226,1389717.0
2021-07-29 09:35:00,440.55,440.9,440.53,440.89,1238768.0,416.2226,416.5533,416.2038,416.5439,1238768.0
2021-07-29 09:40:00,440.89,441.1,440.47,440.53,1262618.0,416.5439,416.7423,416.1471,416.2038,1262618.0
2021-07-29 09:45:00,440.53,440.8,440.34,440.61,651751.0,416.2038,416.4588,416.0242,416.2793,651751.0
2021-07-29 09:50:00,440.61,440.66,440.47,440.53,416694.0,416.2793,416.3266,416.1471,416.2038,416694.0
2021-07-29 09:55:00,440.54,440.81,440.54,440.76,372548.0,416.2132,416.4683,416.2132,416.4211,372548.0
2021-07-29 10:00:00,440.76,440.84,440.46,440.49,637390.0,416.4211,416.4966,416.1376,416.166,637390.0
2021-07-29 10:05:00,440.5,440.64,440.38,440.47,361368.0,416.1754,416.3077,416.062,416.1471,361368.0
2021-07-29 10:10:00,440.48,440.66,440.42,440.47,369678.0,416.1565,416.3266,416.0998,416.1471,369678.0
2021-07-29 10:15:00,440.47,440.89,440.47,440.79,495556.0,416.1471,416.5439,416.1471,416.4494,495556.0
2021-07-29 10:20:00,440.78,440.79,440.51,440.77,295767.0,416.4399,416.4494,416.1849,416.4305,295767.0
2021-07-29 10:25:00,440.76,440.97,440.73,440.97,384433.0,416.4211,416.6195,416.3927,416.6195,384433.0
2021-07-29 10:30:00,440.97,440.99,440.83,440.91,297436.0,416.6195,416.6384,416.4872,416.5628,297436.0
2021-07-29 10:35:00,440.92,441.22,440.91,441.19,464863.0,416.5722,416.8557,416.5628,416.8273,464863.0
2021-07-29 10:40:00,441.19,441.38,441.05,441.1,1205570.0,416.8273,417.0068,416.695,416.7423,1205570.0
2021-07-29 10:45:00,441.11,441.22,441.09,441.16,296295.0,416.7517,416.8557,416.7328,416.799,296295.0
2021-07-29 10:50:00,441.15,441.49,441.13,441.44,507460.0,416.7895,417.1107,416.7706,417.0635,507460.0
2021-07-29 10:55:00,441.45,441.5,441.27,441.5,405815.0,417.073,417.1202,416.9029,417.1202,405815.0
2021-07-29 11:00:00,441.5,441.7,441.5,441.65,560367.0,417.1202,417.3091,417.1202,417.2619,560367.0
2021-07-29 11:05:00,441.65,441.67,441.44,441.62,825053.0,417.2619,417.2808,417.0635,417.2336,825053.0
2021-07-29 11:10:00,441.62,441.65,441.36,441.39,608978.0,417.2336,417.2619,416.9879,417.0163,608978.0
2021-07-29 11:15:00,441.39,441.48,441.2,441.34,695487.0,417.0163,417.1013,416.8368,416.969,695487.0
2021-07-29 11:20:00,441.34,441.39,441.22,441.38,352916.0,416.969,417.0163,416.8557,417.0068,352916.0
2021-07-29 11:25:00,441.38,441.4,441.11,441.18,455237.0,417.0068,417.0257,416.7517,416.8179,455237.0
2021-07-29 11:30:00,441.18,441.33,441.17,441.26,410517.0,416.8179,416.9596,416.8084,416.8934,410517.0
2021-07-29 11:35:00,441.25,441.39,441.21,441.34,403947.0,416.884,417.0163,416.8462,416.969,403947.0
2021-07-29 11:40:00,441.35,441.46,441.29,441.44,233597.0,416.9785,417.0824,416.9218,417.0635,233597.0
2021-07-29 11:45:00,441.44,441.49,441.38,441.41,358533.0,417.0635,417.1107,417.0068,417.0352,358533.0
2021-07-29 11:50:00,441.4,441.47,441.19,441.21,429818.0,417.0257,417.0918,416.8273,416.8462,429818.0
2021-07-29 11:55:00,441.2,441.32,441.13,441.21,394554.0,416.8368,416.9501,416.7706,416.8462,394554.0
2021-07-29 12:00:00,441.2,441.33,441.18,441.32,324180.0,416.8368,416.9596,416.8179,416.9501,324180.0
2021-07-29 12:05:00,441.32,441.44,441.31,441.38,272501.0,416.9501,417.0635,416.9407,417.0068,272501.0
2021-07-29 12:10:00,441.38,441.59,441.34,441.55,264142.0,417.0068,417.2052,416.969,417.1674,264142.0
2021-07-29 12:15:00,441.54,441.7,441.54,441.69,195686.0,417.158,417.3091,417.158,417.2997,195686.0
2021-07-29 12:20:00,441.69,441.71,441.6,441.65,197702.0,417.2997,417.3186,417.2147,417.2619,197702.0
2021-07-29 12:25:00,441.65,441.75,441.56,441.6,251475.0,417.2619,417.3564,417.1769,417.2147,251475.0
2021-07-29 12:30:00,441.59,441.71,441.58,441.61,235840.0,417.2052,417.3186,417.1958,417.2241,235840.0
2021-07-29 12:35:00,441.61,441.69,441.6,441.61,144224.0,417.2241,417.2997,417.2147,417.2241,144224.0
2021-07-29 12:40:00,441.61,441.62,441.35,441.38,246947.0,417.2241,417.2336,416.9785,417.0068,246947.0
2021-07-29 12:45:00,441.38,441.41,441.25,441.29,253907.0,417.0068,417.0352,416.884,416.9218,253907.0
2021-07-29 12:50:00,441.29,441.43,441.27,441.38,135299.0,416.9218,417.0541,416.9029,417.0068,135299.0
2021-07-29 12:55:00,441.38,441.41,441.26,441.36,145039.0,417.0068,417.0352,416.8934,416.9879,145039.0
2021-07-29 13:00:00,441.37,441.53,441.34,441.52,298807.0,416.9974,417.1485,416.969,417.1391,298807.0
2021-07-29 13:05:00,441.53,441.61,441.45,441.58,146860.0,417.1485,417.2241,417.073,417.1958,146860.0
2021-07-29 13:10:00,441.58,441.66,441.53,441.65,181495.0,417.1958,417.2714,417.1485,417.2619,181495.0
2021-07-29 13:15:00,441.65,441.67,441.43,441.48,225584.0,417.2619,417.2808,417.0541,417.1013,225584.0
2021-07-29 13:20:00,441.48,441.64,441.42,441.61,170051.0,417.1013,417.2525,417.0446,417.2241,170051.0
2021-07-29 13:25:00,441.6,441.78,441.56,441.72,207537.0,417.2147,417.3847,417.1769,417.328,207537.0
2021-07-29 13:30:00,441.71,441.8,441.66,441.74,205778.0,417.3186,417.4036,417.2714,417.3469,205778.0
2021-07-29 13:35:00,441.74,441.76,441.52,441.61,313461.0,417.3469,417.3658,417.1391,417.2241,313461.0
2021-07-29 13:40:00,441.62,441.63,441.54,441.62,166933.0,417.2336,417.243,417.158,417.2336,166933.0
2021-07-29 13:45:00,441.62,441.66,441.56,441.6,155695.0,417.2336,417.2714,417.1769,417.2147,155695.0
2021-07-29 13:50:00,441.6,441.64,441.51,441.59,215698.0,417.2147,417.2525,417.1296,417.2052,215698.0
2021-07-29 13:55:00,441.59,441.6,441.42,441.52,179224.0,417.2052,417.2147,417.0446,417.1391,179224.0
2021-07-29 14:00:00,441.52,441.59,441.42,441.5,184476.0,417.1391,417.2052,417.0446,417.1202,184476.0
2021-07-29 14:05:00,441.5,441.55,441.43,441.46,135145.0,417.1202,417.1674,417.0541,417.0824,135145.0
2021-07-29 14:10:00,441.46,441.63,441.45,441.62,270367.0,417.0824,417.243,417.073,417.2336,270367.0
2021-07-29 14:15:00,441.61,441.61,441.4,441.43,340095.0,417.2241,417.2241,417.0257,417.0541,340095.0
2021-07-29 14:20:00,441.44,441.45,441.25,441.28,275205.0,417.0635,417.073,416.884,416.9123,275205.0
2021-07-29 14:25:00,441.28,441.4,441.24,441.3,204402.0,416.9123,417.0257,416.8745,416.9312,204402.0
2021-07-29 14:30:00,441.31,441.37,441.24,441.27,217354.0,416.9407,416.9974,416.8745,416.9029,217354.0
2021-07-29 14:35:00,441.26,441.27,440.95,440.99,442689.0,416.8934,416.9029,416.6006,416.6384,442689.0
2021-07-29 14:40:00,440.99,441.14,440.96,441.06,283439.0,416.6384,416.7801,416.61,416.7045,283439.0
2021-07-29 14:45:00,441.05,441.18,441.0,441.16,259804.0,416.695,416.8179,416.6478,416.799,259804.0
2021-07-29 14:50:00,441.16,441.23,441.04,441.11,247549.0,416.799,416.8651,416.6856,416.7517,247549.0
2021-07-29 14:55:00,441.11,441.19,441.11,441.14,211387.0,416.7517,416.8273,416.7517,416.7801,211387.0
2021-07-29 15:00:00,441.15,441.16,440.95,440.99,666480.0,416.7895,416.799,416.6006,416.6384,666480.0
2021-07-29 15:05:00,440.98,441.08,440.87,441.07,662679.0,416.6289,416.7234,416.525,416.7139,662679.0
2021-07-29 15:10:00,441.07,441.08,440.91,440.91,418800.0,416.7139,416.7234,416.5628,416.5628,418800.0
2021-07-29 15:15:00,440.92,441.04,440.88,440.94,283539.0,416.5722,416.6856,416.5344,416.5911,283539.0
2021-07-29 15:20:00,440.95,441.04,440.87,441.0,361162.0,416.6006,416.6856,416.525,416.6478,361162.0
2021-07-29 15:25:00,440.99,441.08,440.9,440.91,289604.0,416.6384,416.7234,416.5533,416.5628,289604.0
2021-07-29 15:30:00,440.91,440.94,440.77,440.81,381397.0,416.5628,416.5911,416.4305,416.4683,381397.0
2021-07-29 15:35:00,440.81,441.06,440.8,441.0,463112.0,416.4683,416.7045,416.4588,416.6478,463112.0
2021-07-29 15:40:00,441.0,441.03,440.79,441.0,691732.0,416.6478,416.6761,416.4494,416.6478,691732.0
2021-07-29 15:45:00,441.0,441.07,440.84,440.87,702501.0,416.6478,416.7139,416.4966,416.525,702501.0
2021-07-29 15:50:00,440.87,440.91,440.66,440.83,1207440.0,416.525,416.5628,416.3266,416.4872,1207440.0
2021-07-29 15:55:00,440.83,440.86,440.65,440.68,2112340.0,416.4872,416.5155,416.3171,416.3455,2112340.0
2021-07-30 09:30:00,437.91,438.71,437.9,438.54,2566020.0,413.7284,414.4843,413.719,414.3236,2566020.0
2021-07-30 09:35:00,438.54,438.96,438.51,438.79,1581331.0,414.3236,414.7205,414.2953,414.5598,1581331.0
2021-07-30 09:40:00,438.81,439.27,438.72,439.11,1044640.0,414.5787,415.0133,414.4937,414.8622,1044640.0
2021-07-30 09:45:00,439.12,439.39,439.02,439.29,632866.0,414.8716,415.1267,414.7771,415.0322,632866.0
2021-07-30 09:50:00,439.28,439.47,439.11,439.46,952670.0,415.0228,415.2023,414.8622,415.1928,952670.0
2021-07-30 09:55:00,439.47,439.7,439.38,439.39,1037238.0,415.2023,415.4196,415.1173,415.1267,1037238.0
2021-07-30 10:00:00,439.39,439.82,439.38,439.77,548177.0,415.1267,415.533,415.1173,415.4857,548177.0
2021-07-30 10:05:00,439.77,440.06,439.71,439.93,571446.0,415.4857,415.7597,415.429,415.6369,571446.0
2021-07-30 10:10:00,439.92,439.94,439.63,439.89,459027.0,415.6274,415.6463,415.3535,415.5991,459027.0
2021-07-30 10:15:00,439.89,439.92,439.0,439.05,751060.0,415.5991,415.6274,414.7582,414.8055,751060.0
2021-07-30 10:20:00,439.05,439.28,439.02,439.09,540890.0,414.8055,415.0228,414.7771,414.8433,540890.0
2021-07-30 10:25:00,439.07,439.11,438.59,438.68,597352.0,414.8244,414.8622,414.3709,414.4559,597352.0
2021-07-30 10:30:00,438.7,438.91,438.53,438.62,617086.0,414.4748,414.6732,414.3142,414.3992,617086.0
2021-07-30 10:35:00,438.62,438.89,438.54,438.88,438457.0,414.3992,414.6543,414.3236,414.6449,438457.0
2021-07-30 10:40:00,438.87,439.23,438.75,438.95,528235.0,414.6354,414.9755,414.522,414.711,528235.0
2021-07-30 10:45:00,438.95,439.1,438.6,438.65,440356.0,414.711,414.8527,414.3803,414.4276,440356.0
2021-07-30 10:50:00,438.64,438.92,438.61,438.75,302626.0,414.4181,414.6827,414.3898,414.522,302626.0
2021-07-30 10:55:00,438.74,438.91,438.53,438.59,476018.0,414.5126,414.6732,414.3142,414.3709,476018.0
2021-07-30 11:00:00,438.6,438.64,438.14,438.39,643269.0,414.3803,414.4181,413.9457,414.1819,643269.0
2021-07-30 11:05:00,438.39,439.01,438.25,438.99,494507.0,414.1819,414.7677,414.0497,414.7488,494507.0
2021-07-30 11:10:00,438.99,439.18,438.85,439.0,445927.0,414.7488,414.9283,414.6165,414.7582,445927.0
2021-07-30 11:15:00,439.0,439.01,438.71,438.72,287785.0,414.7582,414.7677,414.4843,414.4937,287785.0
2021-07-30 11:20:00,438.71,438.9,438.68,438.79,236091.0,414.4843,414.6638,414.4559,414.5598,236091.0
2021-07-30 11:25:00,438.78,438.87,438.51,438.77,269631.0,414.5504,414.6354,414.2953,414.5409,269631.0
2021-07-30 11:30:00,438.75,438.93,438.16,438.22,458624.0,414.522,414.6921,413.9646,414.0213,458624.0
2021-07-30 11:35:00,438.22,438.53,438.11,438.22,513091.0,414.0213,414.3142,413.9174,414.0213,513091.0
2021-07-30 11:40:00,438.21,438.42,438.13,438.38,489278.0,414.0119,414.2103,413.9363,414.1725,489278.0
2021-07-30 11:45:00,438.38,438.47,438.07,438.12,381035.0,414.1725,414.2575,413.8796,413.9268,381035.0
2021-07-30 11:50:00,438.11,438.33,438.1,438.22,241329.0,413.9174,414.1252,413.9079,414.0213,241329.0
2021-07-30 11:55:00,438.2,438.42,438.15,438.4,240799.0,414.0024,414.2103,413.9552,414.1914,240799.0
2021-07-30 12:00:00,438.4,438.56,438.29,438.48,286123.0,414.1914,414.3425,414.0874,414.267,286123.0
2021-07-30 12:05:00,438.48,438.49,438.28,438.36,177339.0,414.267,414.2764,414.078,414.1536,177339.0
2021-07-30 12:10:00,438.36,438.54,438.29,438.52,226970.0,414.1536,414.3236,414.0874,414.3047,226970.0
2021-07-30 12:15:00,438.52,438.79,438.46,438.75,255217.0,414.3047,414.5598,414.2481,414.522,255217.0
2021-07-30 12:20:00,438.77,438.82,438.63,438.63,165569.0,414.5409,414.5882,414.4087,414.4087,165569.0
2021-07-30 12:25:00,438.64,438.73,438.56,438.59,151257.0,414.4181,414.5032,414.3425,414.3709,151257.0
2021-07-30 12:30:00,438.6,438.86,438.6,438.84,139867.0,414.3803,414.626,414.3803,414.6071,139867.0
2021-07-30 12:35:00,438.84,438.91,438.78,438.81,181073.0,414.6071,414.6732,414.5504,414.5787,181073.0
2021-07-30 12:40:00,438.81,438.99,438.8,438.89,164267.0,414.5787,414.7488,414.5693,414.6543,164267.0
2021-07-30 12:45:00,438.88,439.06,438.88,439.04,121590.0,414.6449,414.8149,414.6449,414.796,121590.0
2021-07-30 12:50:00,439.03,439.07,438.94,438.94,157182.0,414.7866,414.8244,414.7016,414.7016,157182.0
2021-07-30 12:55:00,438.94,438.99,438.8,438.96,219357.0,414.7016,414.7488,414.5693,414.7205,219357.0
2021-07-30 13:00:00,438.95,439.01,438.63,438.72,261475.0,414.711,414.7677,414.4087,414.4937,261475.0
2021-07-30 13:05:00,438.71,438.89,438.71,438.75,165969.0,414.4843,414.6543,414.4843,414.522,165969.0
2021-07-30 13:10:00,438.73,438.89,438.72,438.88,97963.0,414.5032,414.6543,414.4937,414.6449,97963.0
2021-07-30 13:15:00,438.88,438.92,438.72,438.75,167020.0,414.6449,414.6827,414.4937,414.522,167020.0
2021-07-30 13:20:00,438.75,438.81,438.54,438.64,454264.0,414.522,414.5787,414.3236,414.4181,454264.0
2021-07-30 13:25:00,438.64,438.77,438.62,438.72,169671.0,414.4181,414.5409,414.3992,414.4937,169671.0
2021-07-30 13:30:00,438.72,438.96,438.69,438.94,265264.0,414.4937,414.7205,414.4654,414.7016,265264.0
2021-07-30 13:35:00,438.94,439.09,438.92,439.08,242886.0,414.7016,414.8433,414.6827,414.8338,242886.0
2021-07-30 13:40:00,439.08,439.17,438.96,439.03,359475.0,414.8338,414.9189,414.7205,414.7866,359475.0
2021-07-30 13:45:00,439.02,439.03,438.8,438.94,303564.0,414.7771,414.7866,414.5693,414.7016,303564.0
2021-07-30 13:50:00,438.94,439.03,438.83,438.83,189727.0,414.7016,414.7866,414.5976,414.5976,189727.0
2021-07-30 13:55:00,438.84,438.94,438.81,438.87,296747.0,414.6071,414.7016,414.5787,414.6354,296747.0
2021-07-30 14:00:00,438.88,438.93,438.61,438.67,373734.0,414.6449,414.6921,414.3898,414.4465,373734.0
2021-07-30 14:05:00,438.67,438.73,438.54,438.68,300774.0,414.4465,414.5032,414.3236,414.4559,300774.0
2021-07-30 14:10:00,438.69,438.69,438.58,438.64,339298.0,414.4654,414.4654,414.3614,414.4181,339298.0
2021-07-30 14:15:00,438.64,438.67,438.4,438.56,504199.0,414.4181,414.4465,414.1914,414.3425,504199.0
2021-07-30 14:20:00,438.56,438.73,438.3,438.39,618124.0,414.3425,414.5032,414.0969,414.1819,618124.0
2021-07-30 14:25:00,438.38,438.4,438.14,438.16,490714.0,414.1725,414.1914,413.9457,413.9646,490714.0
2021-07-30 14:30:00,438.16,438.26,438.02,438.05,568636.0,413.9646,414.0591,413.8324,413.8607,568636.0
2021-07-30 14:35:00,438.05,438.13,437.79,437.82,587649.0,413.8607,413.9363,413.6151,413.6434,587649.0
2021-07-30 14:40:00,437.83,438.21,437.77,438.05,699862.0,413.6528,414.0119,413.5962,413.8607,699862.0
2021-07-30 14:45:00,438.05,438.34,438.04,438.29,591993.0,413.8607,414.1347,413.8513,414.0874,591993.0
2021-07-30 14:50:00,438.29,438.63,438.28,438.59,492317.0,414.0874,414.4087,414.078,414.3709,492317.0
2021-07-30 14:55:00,438.59,438.69,438.34,438.53,1032811.0,414.3709,414.4654,414.1347,414.3142,1032811.0
2021-07-30 15:00:00,438.53,438.84,438.5,438.82,605718.0,414.3142,414.6071,414.2859,414.5882,605718.0
2021-07-30 15:05:00,438.83,438.86,438.65,438.81,569725.0,414.5976,414.626,414.4276,414.5787,569725.0
2021-07-30 15:10:00,438.81,438.88,438.69,438.73,507115.0,414.5787,414.6449,414.4654,414.5032,507115.0
2021-07-30 15:15:00,438.73,438.76,438.56,438.57,523739.0,414.5032,414.5315,414.3425,414.352,523739.0
2021-07-30 15:20:00,438.56,438.65,438.09,438.13,615048.0,414.3425,414.4276,413.8985,413.9363,615048.0
2021-07-30 15:25:00,438.12,438.52,438.1,438.43,641687.0,413.9268,414.3047,413.9079,414.2197,641687.0
2021-07-30 15:30:00,438.43,438.71,438.42,438.65,572171.0,414.2197,414.4843,414.2103,414.4276,572171.0
2021-07-30 15:35:00,438.66,438.68,438.29,438.34,654727.0,414.437,414.4559,414.0874,414.1347,654727.0
2021-07-30 15:40:00,438.34,438.46,438.07,438.07,1223612.0,414.1347,414.2481,413.8796,413.8796,1223612.0
2021-07-30 15:45:00,438.07,438.19,438.05,438.13,1488742.0,413.8796,413.993,413.8607,413.9363,1488742.0
2021-07-30 15:50:00,438.13,438.5,437.97,438.09,1647858.0,413.9363,414.2859,413.7851,413.8985,1647858.0
2021-07-30 15:55:00,438.09,438.53,438.01,438.47,5381577.0,413.8985,414.3142,413.8229,414.2575,5381577.0
2021-08-02 09:30:00,440.34,440.93,440.11,440.69,2390938.0,416.0242,416.5817,415.8069,416.3549,2390938.0
2021-08-02 09:35:00,440.7,440.85,440.09,440.43,1089224.0,416.3644,416.5061,415.7881,416.1093,1089224.0
2021-08-02 09:40:00,440.43,440.6,440.19,440.31,727664.0,416.1093,416.2699,415.8825,415.9959,727664.0
2021-08-02 09:45:00,440.31,440.68,440.13,440.59,751575.0,415.9959,416.3455,415.8258,416.2604,751575.0
2021-08-02 09:50:00,440.6,440.7,440.07,440.12,621863.0,416.2699,416.3644,415.7692,415.8164,621863.0
2021-08-02 09:55:00,440.12,440.4,440.08,440.23,432080.0,415.8164,416.0809,415.7786,415.9203,432080.0
2021-08-02 10:00:00,440.22,440.37,439.8,440.03,766728.0,415.9109,416.0526,415.5141,415.7314,766728.0
2021-08-02 10:05:00,440.03,440.27,439.68,440.23,633040.0,415.7314,415.9581,415.4007,415.9203,633040.0
2021-08-02 10:10:00,440.23,440.45,440.18,440.4,374862.0,415.9203,416.1282,415.8731,416.0809,374862.0
2021-08-02 10:15:00,440.41,440.61,440.39,440.55,500451.0,416.0904,416.2793,416.0715,416.2226,500451.0
2021-08-02 10:20:00,440.55,440.68,440.35,440.48,519763.0,416.2226,416.3455,416.0337,416.1565,519763.0
2021-08-02 10:25:00,440.48,440.76,440.37,440.44,690854.0,416.1565,416.4211,416.0526,416.1187,690854.0
2021-08-02 10:30:00,440.44,440.66,440.3,440.42,768828.0,416.1187,416.3266,415.9865,416.0998,768828.0
2021-08-02 10:35:00,440.43,440.44,440.26,440.29,552891.0,416.1093,416.1187,415.9487,415.977,552891.0
2021-08-02 10:40:00,440.29,440.39,440.09,440.1,515242.0,415.977,416.0715,415.7881,415.7975,515242.0
2021-08-02 10:45:00,440.1,440.3,439.95,440.15,517127.0,415.7975,415.9865,415.6558,415.8447,517127.0
2021-08-02 10:50:00,440.15,440.33,440.12,440.26,366063.0,415.8447,416.0148,415.8164,415.9487,366063.0
2021-08-02 10:55:00,440.25,440.25,439.95,439.98,472638.0,415.9392,415.9392,415.6558,415.6841,472638.0
2021-08-02 11:00:00,439.99,440.16,439.83,440.13,331313.0,415.6936,415.8542,415.5424,415.8258,331313.0
2021-08-02 11:05:00,440.13,440.35,440.1,440.3,243731.0,415.8258,416.0337,415.7975,415.9865,243731.0
2021-08-02 11:10:00,440.3,440.4,440.15,440.21,253279.0,415.9865,416.0809,415.8447,415.9014,253279.0
2021-08-02 11:15:00,440.21,440.25,440.01,440.13,318216.0,415.9014,415.9392,415.7125,415.8258,318216.0
2021-08-02 11:20:00,440.12,440.32,439.98,440.27,365982.0,415.8164,416.0054,415.6841,415.9581,365982.0
2021-08-02 11:25:00,440.27,440.32,440.13,440.25,278116.0,415.9581,416.0054,415.8258,415.9392,278116.0
2021-08-02 11:30:00,440.25,440.33,440.01,440.17,260361.0,415.9392,416.0148,415.7125,415.8636,260361.0
2021-08-02 11:35:00,440.18,440.26,439.84,439.89,432776.0,415.8731,415.9487,415.5519,415.5991,432776.0
2021-08-02 11:40:00,439.9,439.99,439.77,439.84,409901.0,415.6085,415.6936,415.4857,415.5519,409901.0
2021-08-02 11:45:00,439.84,439.94,439.75,439.76,244505.0,415.5519,415.6463,415.4668,415.4763,244505.0
2021-08-02 11:50:00,439.76,439.79,439.28,439.46,462563.0,415.4763,415.5046,415.0228,415.1928,462563.0
2021-08-02 11:55:00,439.47,439.57,438.77,438.84,932115.0,415.2023,415.2968,414.5409,414.6071,932115.0
2021-08-02 12:00:00,438.84,438.85,438.34,438.65,1139998.0,414.6071,414.6165,414.1347,414.4276,1139998.0
2021-08-02 12:05:00,438.65,438.68,438.19,438.28,774785.0,414.4276,414.4559,413.993,414.078,774785.0
2021-08-02 12:10:00,438.28,438.68,438.21,438.63,792583.0,414.078,414.4559,414.0119,414.4087,792583.0
2021-08-02 12:15:00,438.64,438.69,438.53,438.64,404526.0,414.4181,414.4654,414.3142,414.4181,404526.0
2021-08-02 12:20:00,438.64,438.67,438.29,438.47,473324.0,414.4181,414.4465,414.0874,414.2575,473324.0
2021-08-02 12:25:00,438.48,438.62,438.33,438.56,411148.0,414.267,414.3992,414.1252,414.3425,411148.0
2021-08-02 12:30:00,438.56,439.02,438.43,438.97,648011.0,414.3425,414.7771,414.2197,414.7299,648011.0
2021-08-02 12:35:00,438.97,439.15,438.89,439.1,350756.0,414.7299,414.9,414.6543,414.8527,350756.0
2021-08-02 12:40:00,439.1,439.16,438.9,439.03,287849.0,414.8527,414.9094,414.6638,414.7866,287849.0
2021-08-02 12:45:00,439.04,439.04,438.71,438.87,367701.0,414.796,414.796,414.4843,414.6354,367701.0
2021-08-02 12:50:00,438.86,438.97,438.75,438.81,313954.0,414.626,414.7299,414.522,414.5787,313954.0
2021-08-02 12:55:00,438.8,438.85,438.57,438.81,373187.0,414.5693,414.6165,414.352,414.5787,373187.0
2021-08-02 13:00:00,438.82,438.99,438.71,438.8,264942.0,414.5882,414.7488,414.4843,414.5693,264942.0
2021-08-02 13:05:00,438.82,438.97,438.72,438.9,377221.0,414.5882,414.7299,414.4937,414.6638,377221.0
2021-08-02 13:10:00,438.9,439.15,438.84,439.0,398464.0,414.6638,414.9,414.6071,414.7582,398464.0
2021-08-02 13:15:00,439.0,439.22,438.86,439.12,595215.0,414.7582,414.9661,414.626,414.8716,595215.0
2021-08-02 13:20:00,439.13,439.19,439.06,439.13,377393.0,414.8811,414.9377,414.8149,414.8811,377393.0
2021-08-02 13:25:00,439.12,439.17,438.85,438.91,293930.0,414.8716,414.9189,414.6165,414.6732,293930.0
2021-08-02 13:30:00,438.91,439.01,438.65,438.9,485415.0,414.6732,414.7677,414.4276,414.6638,485415.0
2021-08-02 13:35:00,438.9,438.91,438.57,438.57,359794.0,414.6638,414.6732,414.352,414.352,359794.0
2021-08-02 13:40:00,438.58,438.77,438.5,438.5,259286.0,414.3614,414.5409,414.2859,414.2859,259286.0
2021-08-02 13:45:00,438.5,438.56,438.31,438.45,336680.0,414.2859,414.3425,414.1063,414.2386,336680.0
2021-08-02 13:50:00,438.46,438.46,438.16,438.44,367895.0,414.2481,414.2481,413.9646,414.2292,367895.0
2021-08-02 13:55:00,438.44,438.66,438.41,438.56,314849.0,414.2292,414.437,414.2008,414.3425,314849.0
2021-08-02 14:00:00,438.56,438.62,438.4,438.42,266333.0,414.3425,414.3992,414.1914,414.2103,266333.0
2021-08-02 14:05:00,438.43,438.75,438.42,438.59,348983.0,414.2197,414.522,414.2103,414.3709,348983.0
2021-08-02 14:10:00,438.58,438.94,438.57,438.89,290883.0,414.3614,414.7016,414.352,414.6543,290883.0
2021-08-02 14:15:00,438.89,438.95,438.82,438.94,362779.0,414.6543,414.711,414.5882,414.7016,362779.0
2021-08-02 14:20:00,438.94,438.97,438.64,438.65,237529.0,414.7016,414.7299,414.4181,414.4276,237529.0
2021-08-02 14:25:00,438.67,438.72,438.54,438.69,314942.0,414.4465,414.4937,414.3236,414.4654,314942.0
2021-08-02 14:30:00,438.69,438.83,438.57,438.77,419860.0,414.4654,414.5976,414.352,414.5409,419860.0
2021-08-02 14:35:00,438.77,438.88,438.72,438.85,344920.0,414.5409,414.6449,414.4937,414.6165,344920.0
2021-08-02 14:40:00,438.85,438.88,438.64,438.77,270036.0,414.6165,414.6449,414.4181,414.5409,270036.0
2021-08-02 14:45:00,438.78,438.82,438.6,438.78,602110.0,414.5504,414.5882,414.3803,414.5504,602110.0
2021-08-02 14:50:00,438.77,438.94,438.72,438.78,248518.0,414.5409,414.7016,414.4937,414.5504,248518.0
2021-08-02 14:55:00,438.78,438.86,438.71,438.78,162067.0,414.5504,414.626,414.4843,414.5504,162067.0
2021-08-02 15:00:00,438.78,438.9,438.62,438.81,340397.0,414.5504,414.6638,414.3992,414.5787,340397.0
2021-08-02 15:05:00,438.82,438.84,438.48,438.51,336769.0,414.5882,414.6071,414.267,414.2953,336769.0
2021-08-02 15:10:00,438.51,438.63,438.39,438.43,477375.0,414.2953,414.4087,414.1819,414.2197,477375.0
2021-08-02 15:15:00,438.43,438.58,438.4,438.5,302047.0,414.2197,414.3614,414.1914,414.2859,302047.0
2021-08-02 15:20:00,438.51,438.51,438.24,438.25,617225.0,414.2953,414.2953,414.0402,414.0497,617225.0
2021-08-02 15:25:00,438.26,438.28,438.07,438.14,630786.0,414.0591,414.078,413.8796,413.9457,630786.0
2021-08-02 15:30:00,438.14,438.2,437.86,438.17,891741.0,413.9457,414.0024,413.6812,413.9741,891741.0
2021-08-02 15:35:00,438.16,438.22,437.84,437.88,855495.0,413.9646,414.0213,413.6623,413.7001,855495.0
2021-08-02 15:40:00,437.88,437.95,437.63,437.63,949315.0,413.7001,413.7662,413.4639,413.4639,949315.0
2021-08-02 15:45:00,437.63,437.71,437.39,437.43,1023129.0,413.4639,413.5395,413.2371,413.2749,1023129.0
2021-08-02 15:50:00,437.44,437.86,437.21,437.44,2400217.0,413.2844,413.6812,413.0671,413.2844,2400217.0
2021-08-02 15:55:00,437.43,437.64,437.3,437.58,2595233.0,413.2749,413.4733,413.1521,413.4167,2595233.0
2021-08-03 09:30:00,438.41,438.67,437.87,438.16,1095995.0,414.2008,414.4465,413.6906,413.9646,1095995.0
2021-08-03 09:35:00,438.13,438.16,437.71,437.87,582794.0,413.9363,413.9646,413.5395,413.6906,582794.0
2021-08-03 09:40:00,437.88,437.96,437.42,437.53,820906.0,413.7001,413.7757,413.2655,413.3694,820906.0
2021-08-03 09:45:00,437.52,437.71,437.07,437.08,650425.0,413.36,413.5395,412.9348,412.9443,650425.0
2021-08-03 09:50:00,437.09,437.16,436.66,436.7,975291.0,412.9537,413.0198,412.5475,412.5852,975291.0
2021-08-03 09:55:00,436.7,436.72,436.32,436.4,950440.0,412.5852,412.6041,412.2262,412.3018,950440.0
2021-08-03 10:00:00,436.4,437.06,436.37,436.85,871634.0,412.3018,412.9254,412.2735,412.727,871634.0
2021-08-03 10:05:00,436.83,436.93,436.23,436.3,885202.0,412.7081,412.8025,412.1412,412.2073,885202.0
2021-08-03 10:10:00,436.3,436.54,436.1,436.4,871434.0,412.2073,412.4341,412.0184,412.3018,871434.0
2021-08-03 10:15:00,436.39,437.35,436.25,437.33,765186.0,412.2924,413.1994,412.1601,413.1805,765186.0
2021-08-03 10:20:00,437.32,437.97,437.2,437.92,944832.0,413.171,413.7851,413.0576,413.7379,944832.0
2021-08-03 10:25:00,437.93,437.97,437.73,437.76,607983.0,413.7473,413.7851,413.5584,413.5867,607983.0
2021-08-03 10:30:00,437.77,437.85,437.1,437.13,769227.0,413.5962,413.6717,412.9632,412.9915,769227.0
2021-08-03 10:35:00,437.13,437.61,436.99,437.45,652376.0,412.9915,413.445,412.8592,413.2938,652376.0
2021-08-03 10:40:00,437.44,437.79,437.32,437.41,568984.0,413.2844,413.6151,413.171,413.256,568984.0
2021-08-03 10:45:00,437.4,437.98,437.13,437.89,594983.0,413.2466,413.7946,412.9915,413.7095,594983.0
2021-08-03 10:50:00,437.9,438.14,437.62,437.62,588231.0,413.719,413.9457,413.4544,413.4544,588231.0
2021-08-03 10:55:00,437.63,437.82,437.38,437.46,529372.0,413.4639,413.6434,413.2277,413.3033,529372.0
2021-08-03 11:00:00,437.46,437.9,437.37,437.46,647852.0,413.3033,413.719,413.2183,413.3033,647852.0
2021-08-03 11:05:00,437.48,437.74,437.23,437.57,406940.0,413.3222,413.5678,413.086,413.4072,406940.0
2021-08-03 11:10:00,437.58,437.72,437.33,437.48,425093.0,413.4167,413.5489,413.1805,413.3222,425093.0
2021-08-03 11:15:00,437.5,437.61,437.1,437.13,366857.0,413.3411,413.445,412.9632,412.9915,366857.0
2021-08-03 11:20:00,437.14,437.37,437.07,437.25,407258.0,413.001,413.2183,412.9348,413.1049,407258.0
2021-08-03 11:25:00,437.25,437.78,437.04,437.76,603904.0,413.1049,413.6056,412.9065,413.5867,603904.0
2021-08-03 11:30:00,437.76,438.32,437.74,438.25,660349.0,413.5867,414.1158,413.5678,414.0497,660349.0
2021-08-03 11:35:00,438.23,438.39,438.14,438.29,537501.0,414.0308,414.1819,413.9457,414.0874,537501.0
2021-08-03 11:40:00,438.29,439.7,438.28,439.52,1889571.0,414.0874,415.4196,414.078,415.2495,1889571.0
2021-08-03 11:45:00,439.52,439.63,439.35,439.47,986456.0,415.2495,415.3535,415.0889,415.2023,986456.0
2021-08-03 11:50:00,439.48,439.71,439.39,439.5,511772.0,415.2117,415.429,415.1267,415.2306,511772.0
2021-08-03 11:55:00,439.51,439.84,439.51,439.75,746419.0,415.2401,415.5519,415.2401,415.4668,746419.0
2021-08-03 12:00:00,439.75,439.84,439.65,439.79,482708.0,415.4668,415.5519,415.3723,415.5046,482708.0
2021-08-03 12:05:00,439.79,439.8,439.54,439.55,466373.0,415.5046,415.5141,415.2684,415.2779,466373.0
2021-08-03 12:10:00,439.54,439.59,439.42,439.42,343199.0,415.2684,415.3157,415.155,415.155,343199.0
2021-08-03 12:15:00,439.43,439.62,439.13,439.19,468474.0,415.1645,415.344,414.8811,414.9377,468474.0
2021-08-03 12:20:00,439.2,439.32,439.11,439.11,319582.0,414.9472,415.0606,414.8622,414.8622,319582.0
2021-08-03 12:25:00,439.11,439.26,439.06,439.24,197254.0,414.8622,415.0039,414.8149,414.985,197254.0
2021-08-03 12:30:00,439.25,439.49,439.15,439.47,301704.0,414.9944,415.2212,414.9,415.2023,301704.0
2021-08-03 12:35:00,439.47,439.68,439.47,439.66,307051.0,415.2023,415.4007,415.2023,415.3818,307051.0
2021-08-03 12:40:00,439.65,439.74,439.51,439.58,235157.0,415.3723,415.4574,415.2401,415.3062,235157.0
2021-08-03 12:45:00,439.59,439.67,439.52,439.56,319399.0,415.3157,415.3912,415.2495,415.2873,319399.0
2021-08-03 12:50:00,439.56,439.58,439.43,439.55,168030.0,415.2873,415.3062,415.1645,415.2779,168030.0
2021-08-03 12:55:00,439.56,439.79,439.55,439.79,537281.0,415.2873,415.5046,415.2779,415.5046,537281.0
2021-08-03 13:00:00,439.8,440.14,439.79,440.06,550127.0,415.5141,415.8353,415.5046,415.7597,550127.0
2021-08-03 13:05:00,440.07,440.29,440.06,440.2,399183.0,415.7692,415.977,415.7597,415.892,399183.0
2021-08-03 13:10:00,440.2,440.22,440.03,440.19,296609.0,415.892,415.9109,415.7314,415.8825,296609.0
2021-08-03 13:15:00,440.2,440.27,440.13,440.14,263233.0,415.892,415.9581,415.8258,415.8353,263233.0
2021-08-03 13:20:00,440.14,440.22,440.0,440.08,238392.0,415.8353,415.9109,415.703,415.7786,238392.0
2021-08-03 13:25:00,440.07,440.14,439.98,440.09,133600.0,415.7692,415.8353,415.6841,415.7881,133600.0
2021-08-03 13:30:00,440.1,440.27,440.05,440.18,191093.0,415.7975,415.9581,415.7503,415.8731,191093.0
2021-08-03 13:35:00,440.18,440.22,439.98,440.04,154756.0,415.8731,415.9109,415.6841,415.7408,154756.0
2021-08-03 13:40:00,440.04,440.11,439.98,439.98,241680.0,415.7408,415.8069,415.6841,415.6841,241680.0
2021-08-03 13:45:00,439.98,440.11,439.94,440.08,117505.0,415.6841,415.8069,415.6463,415.7786,117505.0
2021-08-03 13:50:00,440.08,440.23,440.07,440.23,242605.0,415.7786,415.9203,415.7692,415.9203,242605.0
2021-08-03 13:55:00,440.23,440.27,440.16,440.2,176716.0,415.9203,415.9581,415.8542,415.892,176716.0
2021-08-03 14:00:00,440.2,440.32,439.86,440.11,421418.0,415.892,416.0054,415.5708,415.8069,421418.0
2021-08-03 14:05:00,440.09,440.32,440.05,440.28,203432.0,415.7881,416.0054,415.7503,415.9676,203432.0
2021-08-03 14:10:00,440.28,440.64,440.28,440.43,697828.0,415.9676,416.3077,415.9676,416.1093,697828.0
2021-08-03 14:15:00,440.42,440.57,440.37,440.5,349503.0,416.0998,416.2415,416.0526,416.1754,349503.0
2021-08-03 14:20:00,440.51,440.54,440.36,440.37,215577.0,416.1849,416.2132,416.0431,416.0526,215577.0
2021-08-03 14:25:00,440.39,440.59,440.38,440.52,393799.0,416.0715,416.2604,416.062,416.1943,393799.0
2021-08-03 14:30:00,440.52,440.59,440.39,440.44,332478.0,416.1943,416.2604,416.0715,416.1187,332478.0
2021-08-03 14:35:00,440.45,440.52,440.4,440.49,233331.0,416.1282,416.1943,416.0809,416.166,233331.0
2021-08-03 14:40:00,440.49,440.59,440.46,440.56,293580.0,416.166,416.2604,416.1376,416.2321,293580.0
2021-08-03 14:45:00,440.56,440.61,440.15,440.19,511448.0,416.2321,416.2793,415.8447,415.8825,511448.0
2021-08-03 14:50:00,440.2,440.39,440.19,440.3,290265.0,415.892,416.0715,415.8825,415.9865,290265.0
2021-08-03 14:55:00,440.31,440.56,440.3,440.46,226595.0,415.9959,416.2321,415.9865,416.1376,226595.0
2021-08-03 15:00:00,440.46,440.63,440.46,440.61,423703.0,416.1376,416.2982,416.1376,416.2793,423703.0
2021-08-03 15:05:00,440.6,440.92,440.56,440.76,608100.0,416.2699,416.5722,416.2321,416.4211,608100.0
2021-08-03 15:10:00,440.75,440.8,440.5,440.62,451934.0,416.4116,416.4588,416.1754,416.2888,451934.0
2021-08-03 15:15:00,440.63,440.86,440.63,440.76,496659.0,416.2982,416.5155,416.2982,416.4211,496659.0
2021-08-03 15:20:00,440.76,440.95,440.7,440.93,531239.0,416.4211,416.6006,416.3644,416.5817,531239.0
2021-08-03 15:25:00,440.93,440.98,440.84,440.86,549250.0,416.5817,416.6289,416.4966,416.5155,549250.0
2021-08-03 15:30:00,440.86,441.05,440.83,440.98,599960.0,416.5155,416.695,416.4872,416.6289,599960.0
2021-08-03 15:35:00,440.98,441.04,440.81,440.83,846541.0,416.6289,416.6856,416.4683,416.4872,846541.0
2021-08-03 15:40:00,440.83,440.96,440.68,440.69,831603.0,416.4872,416.61,416.3455,416.3549,831603.0
2021-08-03 15:45:00,440.67,440.83,440.6,440.74,881401.0,416.336,416.4872,416.2699,416.4022,881401.0
2021-08-03 15:50:00,440.74,440.98,440.57,440.9,1706284.0,416.4022,416.6289,416.2415,416.5533,1706284.0
2021-08-03 15:55:00,440.89,441.28,440.81,441.12,3722521.0,416.5439,416.9123,416.4683,416.7612,3722521.0
2021-08-04 09:30:00,439.77,439.95,439.47,439.81,1641174.0,415.4857,415.6558,415.2023,415.5235,1641174.0
2021-08-04 09:35:00,439.82,440.07,439.58,439.73,1247150.0,415.533,415.7692,415.3062,415.4479,1247150.0
2021-08-04 09:40:00,439.72,439.74,439.47,439.69,482902.0,415.4385,415.4574,415.2023,415.4101,482902.0
2021-08-04 09:45:00,439.69,440.01,439.57,439.93,758883.0,415.4101,415.7125,415.2968,415.6369,758883.0
2021-08-04 09:50:00,439.93,440.2,439.53,439.77,896643.0,415.6369,415.892,415.259,415.4857,896643.0
2021-08-04 09:55:00,439.77,439.95,439.57,439.94,391402.0,415.4857,415.6558,415.2968,415.6463,391402.0
2021-08-04 10:00:00,439.93,440.41,439.81,440.36,897608.0,415.6369,416.0904,415.5235,416.0431,897608.0
2021-08-04 10:05:00,440.37,440.39,440.11,440.34,549431.0,416.0526,416.0715,415.8069,416.0242,549431.0
2021-08-04 10:10:00,440.35,440.4,439.94,440.1,580468.0,416.0337,416.0809,415.6463,415.7975,580468.0
2021-08-04 10:15:00,440.1,440.15,439.93,440.02,482641.0,415.7975,415.8447,415.6369,415.7219,482641.0
2021-08-04 10:20:00,440.02,440.02,439.7,439.79,516298.0,415.7219,415.7219,415.4196,415.5046,516298.0
2021-08-04 10:25:00,439.8,439.97,439.65,439.75,387171.0,415.5141,415.6747,415.3723,415.4668,387171.0
2021-08-04 10:30:00,439.75,439.75,439.04,439.43,916500.0,415.4668,415.4668,414.796,415.1645,916500.0
2021-08-04 10:35:00,439.45,439.63,439.43,439.6,628608.0,415.1834,415.3535,415.1645,415.3251,628608.0
2021-08-04 10:40:00,439.6,440.04,439.55,439.81,510320.0,415.3251,415.7408,415.2779,415.5235,510320.0
2021-08-04 10:45:00,439.82,440.04,439.74,439.78,448508.0,415.533,415.7408,415.4574,415.4952,448508.0
2021-08-04 10:50:00,439.78,439.83,439.35,439.5,311917.0,415.4952,415.5424,415.0889,415.2306,311917.0
2021-08-04 10:55:00,439.5,439.61,439.38,439.42,367517.0,415.2306,415.3346,415.1173,415.155,367517.0
2021-08-04 11:00:00,439.42,439.53,439.27,439.45,409101.0,415.155,415.259,415.0133,415.1834,409101.0
2021-08-04 11:05:00,439.46,439.89,439.4,439.86,470134.0,415.1928,415.5991,415.1362,415.5708,470134.0
2021-08-04 11:10:00,439.85,439.91,439.65,439.7,240894.0,415.5613,415.618,415.3723,415.4196,240894.0
2021-08-04 11:15:00,439.7,439.86,439.63,439.65,230973.0,415.4196,415.5708,415.3535,415.3723,230973.0
2021-08-04 11:20:00,439.65,439.66,439.23,439.34,310425.0,415.3723,415.3818,414.9755,415.0795,310425.0
2021-08-04 11:25:00,439.35,439.46,439.15,439.27,426067.0,415.0889,415.1928,414.9,415.0133,426067.0
2021-08-04 11:30:00,439.27,439.47,439.13,439.44,437026.0,415.0133,415.2023,414.8811,415.1739,437026.0
2021-08-04 11:35:00,439.43,439.46,438.91,439.11,512113.0,415.1645,415.1928,414.6732,414.8622,512113.0
2021-08-04 11:40:00,439.12,439.15,438.73,439.02,693197.0,414.8716,414.9,414.5032,414.7771,693197.0
2021-08-04 11:45:00,439.02,439.28,439.01,439.14,380033.0,414.7771,415.0228,414.7677,414.8905,380033.0
2021-08-04 11:50:00,439.14,439.3,438.98,439.17,388295.0,414.8905,415.0417,414.7393,414.9189,388295.0
2021-08-04 11:55:00,439.17,439.49,439.16,439.42,359285.0,414.9189,415.2212,414.9094,415.155,359285.0
2021-08-04 12:00:00,439.41,439.49,439.31,439.42,267318.0,415.1456,415.2212,415.0511,415.155,267318.0
2021-08-04 12:05:00,439.42,439.61,439.42,439.6,228807.0,415.155,415.3346,415.155,415.3251,228807.0
2021-08-04 12:10:00,439.6,439.66,439.48,439.62,253647.0,415.3251,415.3818,415.2117,415.344,253647.0
2021-08-04 12:15:00,439.62,439.72,439.5,439.63,328928.0,415.344,415.4385,415.2306,415.3535,328928.0
2021-08-04 12:20:00,439.64,439.64,439.38,439.38,346036.0,415.3629,415.3629,415.1173,415.1173,346036.0
2021-08-04 12:25:00,439.37,439.48,439.2,439.3,359713.0,415.1078,415.2117,414.9472,415.0417,359713.0
2021-08-04 12:30:00,439.31,439.42,439.21,439.31,253680.0,415.0511,415.155,414.9566,415.0511,253680.0
2021-08-04 12:35:00,439.31,439.44,439.27,439.41,210092.0,415.0511,415.1739,415.0133,415.1456,210092.0
2021-08-04 12:40:00,439.43,439.45,439.2,439.29,204409.0,415.1645,415.1834,414.9472,415.0322,204409.0
2021-08-04 12:45:00,439.29,439.53,439.25,439.53,292439.0,415.0322,415.259,414.9944,415.259,292439.0
2021-08-04 12:50:00,439.53,439.56,439.43,439.55,213667.0,415.259,415.2873,415.1645,415.2779,213667.0
2021-08-04 12:55:00,439.55,439.6,439.47,439.57,145975.0,415.2779,415.3251,415.2023,415.2968,145975.0
2021-08-04 13:00:00,439.57,439.78,439.56,439.7,276584.0,415.2968,415.4952,415.2873,415.4196,276584.0
2021-08-04 13:05:00,439.7,440.0,439.69,439.96,315161.0,415.4196,415.703,415.4101,415.6652,315161.0
2021-08-04 13:10:00,439.96,440.0,439.93,439.97,193102.0,415.6652,415.703,415.6369,415.6747,193102.0
2021-08-04 13:15:00,439.97,440.0,439.84,439.97,190282.0,415.6747,415.703,415.5519,415.6747,190282.0
2021-08-04 13:20:00,439.98,440.12,439.97,440.06,229783.0,415.6841,415.8164,415.6747,415.7597,229783.0
2021-08-04 13:25:00,440.06,440.07,439.83,439.86,271634.0,415.7597,415.7692,415.5424,415.5708,271634.0
2021-08-04 13:30:00,439.86,439.96,439.7,439.81,292637.0,415.5708,415.6652,415.4196,415.5235,292637.0
2021-08-04 13:35:00,439.81,439.84,439.7,439.81,175844.0,415.5235,415.5519,415.4196,415.5235,175844.0
2021-08-04 13:40:00,439.81,439.84,439.71,439.71,94983.0,415.5235,415.5519,415.429,415.429,94983.0
2021-08-04 13:45:00,439.72,439.87,439.63,439.85,349339.0,415.4385,415.5802,415.3535,415.5613,349339.0
2021-08-04 13:50:00,439.86,439.97,439.77,439.97,133184.0,415.5708,415.6747,415.4857,415.6747,133184.0
2021-08-04 13:55:00,439.97,439.99,439.82,439.83,165082.0,415.6747,415.6936,415.533,415.5424,165082.0
2021-08-04 14:00:00,439.84,440.02,439.81,440.02,167274.0,415.5519,415.7219,415.5235,415.7219,167274.0
2021-08-04 14:05:00,440.02,440.1,439.96,440.08,327044.0,415.7219,415.7975,415.6652,415.7786,327044.0
2021-08-04 14:10:00,440.07,440.17,440.03,440.09,329386.0,415.7692,415.8636,415.7314,415.7881,329386.0
2021-08-04 14:15:00,440.09,440.13,440.05,440.08,284634.0,415.7881,415.8258,415.7503,415.7786,284634.0
2021-08-04 14:20:00,440.07,440.17,440.05,440.14,317199.0,415.7692,415.8636,415.7503,415.8353,317199.0
2021-08-04 14:25:00,440.15,440.15,439.99,440.08,293506.0,415.8447,415.8447,415.6936,415.7786,293506.0
2021-08-04 14:30:00,440.08,440.19,439.97,440.19,245301.0,415.7786,415.8825,415.6747,415.8825,245301.0
2021-08-04 14:35:00,440.18,440.27,440.13,440.25,375881.0,415.8731,415.9581,415.8258,415.9392,375881.0
2021-08-04 14:40:00,440.26,440.28,440.1,440.19,272303.0,415.9487,415.9676,415.7975,415.8825,272303.0
2021-08-04 14:45:00,440.19,440.2,439.74,439.84,544056.0,415.8825,415.892,415.4574,415.5519,544056.0
2021-08-04 14:50:00,439.84,439.87,439.6,439.75,408465.0,415.5519,415.5802,415.3251,415.4668,408465.0
2021-08-04 14:55:00,439.75,439.76,439.6,439.69,364335.0,415.4668,415.4763,415.3251,415.4101,364335.0
2021-08-04 15:00:00,439.7,439.8,439.63,439.76,260324.0,415.4196,415.5141,415.3535,415.4763,260324.0
2021-08-04 15:05:00,439.75,439.89,439.62,439.64,311875.0,415.4668,415.5991,415.344,415.3629,311875.0
2021-08-04 15:10:00,439.64,439.73,439.45,439.52,491930.0,415.3629,415.4479,415.1834,415.2495,491930.0
2021-08-04 15:15:00,439.53,439.55,439.35,439.52,422106.0,415.259,415.2779,415.0889,415.2495,422106.0
2021-08-04 15:20:00,439.52,439.71,439.51,439.63,351378.0,415.2495,415.429,415.2401,415.3535,351378.0
2021-08-04 15:25:00,439.64,439.73,439.59,439.71,259627.0,415.3629,415.4479,415.3157,415.429,259627.0
2021-08-04 15:30:00,439.72,439.75,439.47,439.73,474078.0,415.4385,415.4668,415.2023,415.4479,474078.0
2021-08-04 15:35:00,439.73,439.75,439.57,439.64,447193.0,415.4479,415.4668,415.2968,415.3629,447193.0
2021-08-04 15:40:00,439.63,439.78,439.51,439.74,522503.0,415.3535,415.4952,415.2401,415.4574,522503.0
2021-08-04 15:45:00,439.75,439.77,439.61,439.64,699681.0,415.4668,415.4857,415.3346,415.3629,699681.0
2021-08-04 15:50:00,439.64,439.91,439.54,439.6,777525.0,415.3629,415.618,415.2684,415.3251,777525.0
2021-08-04 15:55:00,439.59,439.59,438.97,439.01,2528419.0,415.3157,415.3157,414.7299,414.7677,2528419.0
2021-08-05 09:30:00,440.22,440.39,439.88,440.25,1420596.0,415.9109,416.0715,415.5896,415.9392,1420596.0
2021-08-05 09:35:00,440.24,440.61,440.24,440.55,865381.0,415.9298,416.2793,415.9298,416.2226,865381.0
2021-08-05 09:40:00,440.55,440.58,440.25,440.45,673517.0,416.2226,416.251,415.9392,416.1282,673517.0
2021-08-05 09:45:00,440.44,440.68,440.31,440.35,832405.0,416.1187,416.3455,415.9959,416.0337,832405.0
2021-08-05 09:50:00,440.36,440.65,440.35,440.6,449979.0,416.0431,416.3171,416.0337,416.2699,449979.0
2021-08-05 09:55:00,440.6,440.81,440.46,440.8,485451.0,416.2699,416.4683,416.1376,416.4588,485451.0
2021-08-05 10:00:00,440.8,440.89,440.63,440.82,466271.0,416.4588,416.5439,416.2982,416.4777,466271.0
2021-08-05 10:05:00,440.84,440.87,440.67,440.77,383326.0,416.4966,416.525,416.336,416.4305,383326.0
2021-08-05 10:10:00,440.77,440.85,440.5,440.78,578151.0,416.4305,416.5061,416.1754,416.4399,578151.0
2021-08-05 10:15:00,440.79,440.86,440.52,440.6,326446.0,416.4494,416.5155,416.1943,416.2699,326446.0
2021-08-05 10:20:00,440.6,440.63,440.42,440.45,400836.0,416.2699,416.2982,416.0998,416.1282,400836.0
2021-08-05 10:25:00,440.45,440.55,440.33,440.46,327717.0,416.1282,416.2226,416.0148,416.1376,327717.0
2021-08-05 10:30:00,440.47,440.58,440.4,440.54,272302.0,416.1471,416.251,416.0809,416.2132,272302.0
2021-08-05 10:35:00,440.53,440.61,440.4,440.49,194806.0,416.2038,416.2793,416.0809,416.166,194806.0
2021-08-05 10:40:00,440.49,440.75,440.48,440.69,289317.0,416.166,416.4116,416.1565,416.3549,289317.0
2021-08-05 10:45:00,440.7,440.81,440.63,440.75,236761.0,416.3644,416.4683,416.2982,416.4116,236761.0
2021-08-05 10:50:00,440.75,441.0,440.75,440.98,441264.0,416.4116,416.6478,416.4116,416.6289,441264.0
2021-08-05 10:55:00,440.98,441.08,440.88,440.98,347942.0,416.6289,416.7234,416.5344,416.6289,347942.0
2021-08-05 11:00:00,440.98,441.11,440.9,441.05,360784.0,416.6289,416.7517,416.5533,416.695,360784.0
2021-08-05 11:05:00,441.05,441.06,440.85,440.86,300249.0,416.695,416.7045,416.5061,416.5155,300249.0
2021-08-05 11:10:00,440.86,441.0,440.86,440.98,171436.0,416.5155,416.6478,416.5155,416.6289,171436.0
2021-08-05 11:15:00,440.99,441.03,440.81,440.91,352591.0,416.6384,416.6761,416.4683,416.5628,352591.0
2021-08-05 11:20:00,440.9,441.04,440.89,440.97,169458.0,416.5533,416.6856,416.5439,416.6195,169458.0
2021-08-05 11:25:00,440.97,441.11,440.94,441.05,189061.0,416.6195,416.7517,416.5911,416.695,189061.0
2021-08-05 11:30:00,441.04,441.13,441.02,441.08,233009.0,416.6856,416.7706,416.6667,416.7234,233009.0
2021-08-05 11:35:00,441.09,441.1,440.92,440.95,271718.0,416.7328,416.7423,416.5722,416.6006,271718.0
2021-08-05 11:40:00,440.94,440.96,440.81,440.89,286797.0,416.5911,416.61,416.4683,416.5439,286797.0
2021-08-05 11:45:00,440.89,440.93,440.83,440.91,188592.0,416.5439,416.5817,416.4872,416.5628,188592.0
2021-08-05 11:50:00,440.91,440.99,440.89,440.97,163919.0,416.5628,416.6384,416.5439,416.6195,163919.0
2021-08-05 11:55:00,440.97,440.97,440.77,440.88,235989.0,416.6195,416.6195,416.4305,416.5344,235989.0
2021-08-05 12:00:00,440.89,440.9,440.74,440.79,167777.0,416.5439,416.5533,416.4022,416.4494,167777.0
2021-08-05 12:05:00,440.79,440.96,440.76,440.94,273145.0,416.4494,416.61,416.4211,416.5911,273145.0
2021-08-05 12:10:00,440.94,441.02,440.92,441.01,189549.0,416.5911,416.6667,416.5722,416.6572,189549.0
2021-08-05 12:15:00,441.01,441.02,440.84,440.89,275847.0,416.6572,416.6667,416.4966,416.5439,275847.0
2021-08-05 12:20:00,440.89,440.91,440.79,440.86,210823.0,416.5439,416.5628,416.4494,416.5155,210823.0
2021-08-05 12:25:00,440.86,440.86,440.76,440.81,288254.0,416.5155,416.5155,416.4211,416.4683,288254.0
2021-08-05 12:30:00,440.81,440.89,440.76,440.8,102539.0,416.4683,416.5439,416.4211,416.4588,102539.0
2021-08-05 12:35:00,440.8,440.8,440.64,440.68,278016.0,416.4588,416.4588,416.3077,416.3455,278016.0
2021-08-05 12:40:00,440.68,440.68,440.52,440.56,203164.0,416.3455,416.3455,416.1943,416.2321,203164.0
2021-08-05 12:45:00,440.56,440.6,440.48,440.59,122490.0,416.2321,416.2699,416.1565,416.2604,122490.0
2021-08-05 12:50:00,440.59,440.64,440.54,440.56,88715.0,416.2604,416.3077,416.2132,416.2321,88715.0
2021-08-05 12:55:00,440.56,440.56,440.44,440.45,129935.0,416.2321,416.2321,416.1187,416.1282,129935.0
2021-08-05 13:00:00,440.46,440.55,440.41,440.55,361750.0,416.1376,416.2226,416.0904,416.2226,361750.0
2021-08-05 13:05:00,440.55,440.58,440.43,440.52,121991.0,416.2226,416.251,416.1093,416.1943,121991.0
2021-08-05 13:10:00,440.53,440.61,440.51,440.6,171126.0,416.2038,416.2793,416.1849,416.2699,171126.0
2021-08-05 13:15:00,440.61,440.64,440.54,440.64,128300.0,416.2793,416.3077,416.2132,416.3077,128300.0
2021-08-05 13:20:00,440.65,440.7,440.59,440.67,194923.0,416.3171,416.3644,416.2604,416.336,194923.0
2021-08-05 13:25:00,440.67,440.8,440.66,440.74,121638.0,416.336,416.4588,416.3266,416.4022,121638.0
2021-08-05 13:30:00,440.74,440.84,440.73,440.77,286656.0,416.4022,416.4966,416.3927,416.4305,286656.0
2021-08-05 13:35:00,440.77,440.8,440.71,440.77,86818.0,416.4305,416.4588,416.3738,416.4305,86818.0
2021-08-05 13:40:00,440.77,440.83,440.75,440.78,112411.0,416.4305,416.4872,416.4116,416.4399,112411.0
2021-08-05 13:45:00,440.77,440.89,440.76,440.87,77189.0,416.4305,416.5439,416.4211,416.525,77189.0
2021-08-05 13:50:00,440.87,440.91,440.83,440.9,224355.0,416.525,416.5628,416.4872,416.5533,224355.0
2021-08-05 13:55:00,440.9,441.0,440.89,440.98,153364.0,416.5533,416.6478,416.5439,416.6289,153364.0
2021-08-05 14:00:00,440.99,441.14,440.97,440.98,360518.0,416.6384,416.7801,416.6195,416.6289,360518.0
2021-08-05 14:05:00,440.98,441.02,440.81,440.92,277445.0,416.6289,416.6667,416.4683,416.5722,277445.0
2021-08-05 14:10:00,440.91,440.98,440.83,440.84,157286.0,416.5628,416.6289,416.4872,416.4966,157286.0
2021-08-05 14:15:00,440.84,440.96,440.83,440.88,345644.0,416.4966,416.61,416.4872,416.5344,345644.0
2021-08-05 14:20:00,440.88,440.89,440.79,440.81,238415.0,416.5344,416.5439,416.4494,416.4683,238415.0
2021-08-05 14:25:00,440.81,440.91,440.8,440.82,257624.0,416.4683,416.5628,416.4588,416.4777,257624.0
2021-08-05 14:30:00,440.82,440.85,440.75,440.79,273144.0,416.4777,416.5061,416.4116,416.4494,273144.0
2021-08-05 14:35:00,440.79,440.89,440.78,440.85,179292.0,416.4494,416.5439,416.4399,416.5061,179292.0
2021-08-05 14:40:00,440.85,440.96,440.84,440.86,258952.0,416.5061,416.61,416.4966,416.5155,258952.0
2021-08-05 14:45:00,440.86,440.87,440.73,440.8,242666.0,416.5155,416.525,416.3927,416.4588,242666.0
2021-08-05 14:50:00,440.81,440.87,440.69,440.71,327865.0,416.4683,416.525,416.3549,416.3738,327865.0
2021-08-05 14:55:00,440.72,440.83,440.67,440.74,269367.0,416.3833,416.4872,416.336,416.4022,269367.0
2021-08-05 15:00:00,440.74,440.91,440.69,440.9,250551.0,416.4022,416.5628,416.3549,416.5533,250551.0
2021-08-05 15:05:00,440.9,440.97,440.84,440.85,327430.0,416.5533,416.6195,416.4966,416.5061,327430.0
2021-08-05 15:10:00,440.84,440.92,440.79,440.81,248548.0,416.4966,416.5722,416.4494,416.4683,248548.0
2021-08-05 15:15:00,440.81,440.83,440.65,440.68,425342.0,416.4683,416.4872,416.3171,416.3455,425342.0
2021-08-05 15:20:00,440.68,440.79,440.65,440.73,317375.0,416.3455,416.4494,416.3171,416.3927,317375.0
2021-08-05 15:25:00,440.73,440.86,440.72,440.85,257233.0,416.3927,416.5155,416.3833,416.5061,257233.0
2021-08-05 15:30:00,440.84,440.98,440.79,440.98,497170.0,416.4966,416.6289,416.4494,416.6289,497170.0
2021-08-05 15:35:00,440.97,441.11,440.97,441.1,788059.0,416.6195,416.7517,416.6195,416.7423,788059.0
2021-08-05 15:40:00,441.1,441.24,441.03,441.2,467240.0,416.7423,416.8745,416.6761,416.8368,467240.0
2021-08-05 15:45:00,441.2,441.27,441.1,441.27,711972.0,416.8368,416.9029,416.7423,416.9029,711972.0
2021-08-05 15:50:00,441.27,441.46,441.24,441.44,1162905.0,416.9029,417.0824,416.8745,417.0635,1162905.0
2021-08-05 15:55:00,441.45,441.85,441.41,441.76,2477095.0,417.073,417.4509,417.0352,417.3658,2477095.0
2021-08-06 09:30:00,442.1,442.94,442.02,442.8,1271592.0,417.6871,418.4807,417.6115,418.3484,1271592.0
2021-08-06 09:35:00,442.79,442.91,442.42,442.59,915287.0,418.339,418.4523,417.9894,418.15,915287.0
2021-08-06 09:40:00,442.6,442.85,442.55,442.68,648625.0,418.1594,418.3956,418.1122,418.235,648625.0
2021-08-06 09:45:00,442.68,442.78,442.33,442.42,683334.0,418.235,418.3295,417.9044,417.9894,683334.0
2021-08-06 09:50:00,442.42,442.46,441.84,442.16,738014.0,417.9894,418.0272,417.4414,417.7437,738014.0
2021-08-06 09:55:00,442.16,442.16,441.91,442.04,385972.0,417.7437,417.7437,417.5075,417.6304,385972.0
2021-08-06 10:00:00,442.05,442.35,441.8,442.34,984516.0,417.6398,417.9233,417.4036,417.9138,984516.0
2021-08-06 10:05:00,442.34,442.52,442.17,442.37,755269.0,417.9138,418.0839,417.7532,417.9421,755269.0
2021-08-06 10:10:00,442.36,442.47,442.16,442.16,574604.0,417.9327,418.0366,417.7437,417.7437,574604.0
2021-08-06 10:15:00,442.17,442.42,442.14,442.34,419758.0,417.7532,417.9894,417.7248,417.9138,419758.0
2021-08-06 10:20:00,442.33,442.5,442.22,442.49,400990.0,417.9044,418.065,417.8004,418.0555,400990.0
2021-08-06 10:25:00,442.49,442.52,442.36,442.41,297196.0,418.0555,418.0839,417.9327,417.9799,297196.0
2021-08-06 10:30:00,442.42,442.64,442.38,442.56,382998.0,417.9894,418.1972,417.9516,418.1217,382998.0
2021-08-06 10:35:00,442.56,442.61,442.35,442.41,337519.0,418.1217,418.1689,417.9233,417.9799,337519.0
2021-08-06 10:40:00,442.4,442.43,442.3,442.35,350499.0,417.9705,417.9988,417.876,417.9233,350499.0
2021-08-06 10:45:00,442.35,442.4,442.01,442.03,589521.0,417.9233,417.9705,417.602,417.6209,589521.0
2021-08-06 10:50:00,442.03,442.1,441.88,442.1,514026.0,417.6209,417.6871,417.4792,417.6871,514026.0
2021-08-06 10:55:00,442.1,442.14,441.83,442.11,539020.0,417.6871,417.7248,417.432,417.6965,539020.0
2021-08-06 11:00:00,442.1,442.3,441.98,442.05,676583.0,417.6871,417.876,417.5737,417.6398,676583.0
2021-08-06 11:05:00,442.04,442.18,441.85,442.16,387607.0,417.6304,417.7626,417.4509,417.7437,387607.0
2021-08-06 11:10:00,442.17,442.21,442.03,442.09,339439.0,417.7532,417.791,417.6209,417.6776,339439.0
2021-08-06 11:15:00,442.09,442.13,441.89,442.12,257725.0,417.6776,417.7154,417.4887,417.706,257725.0
2021-08-06 11:20:00,442.11,442.45,442.11,442.41,339944.0,417.6965,418.0177,417.6965,417.9799,339944.0
2021-08-06 11:25:00,442.41,442.42,442.14,442.38,344582.0,417.9799,417.9894,417.7248,417.9516,344582.0
2021-08-06 11:30:00,442.37,442.42,442.22,442.23,293264.0,417.9421,417.9894,417.8004,417.8099,293264.0
2021-08-06 11:35:00,442.23,442.24,442.1,442.14,258905.0,417.8099,417.8193,417.6871,417.7248,258905.0
2021-08-06 11:40:00,442.13,442.2,442.03,442.09,171983.0,417.7154,417.7815,417.6209,417.6776,171983.0
2021-08-06 11:45:00,442.1,442.25,442.03,442.18,128421.0,417.6871,417.8288,417.6209,417.7626,128421.0
2021-08-06 11:50:00,442.18,442.28,442.16,442.27,171879.0,417.7626,417.8571,417.7437,417.8477,171879.0
2021-08-06 11:55:00,442.27,442.57,442.22,442.55,204895.0,417.8477,418.1311,417.8004,418.1122,204895.0
2021-08-06 12:00:00,442.55,442.6,442.46,442.55,264412.0,418.1122,418.1594,418.0272,418.1122,264412.0
2021-08-06 12:05:00,442.55,442.58,442.45,442.48,143236.0,418.1122,418.1406,418.0177,418.0461,143236.0
2021-08-06 12:10:00,442.48,442.5,442.37,442.41,171193.0,418.0461,418.065,417.9421,417.9799,171193.0
2021-08-06 12:15:00,442.41,442.48,442.32,442.44,187635.0,417.9799,418.0461,417.8949,418.0083,187635.0
2021-08-06 12:20:00,442.44,442.55,442.41,442.55,114681.0,418.0083,418.1122,417.9799,418.1122,114681.0
2021-08-06 12:25:00,442.55,442.59,442.47,442.51,110813.0,418.1122,418.15,418.0366,418.0744,110813.0
2021-08-06 12:30:00,442.53,442.65,442.42,442.53,259163.0,418.0933,418.2067,417.9894,418.0933,259163.0
2021-08-06 12:35:00,442.53,442.61,442.44,442.44,103390.0,418.0933,418.1689,418.0083,418.0083,103390.0
2021-08-06 12:40:00,442.45,442.46,442.36,442.39,97085.0,418.0177,418.0272,417.9327,417.961,97085.0
2021-08-06 12:45:00,442.39,442.51,442.37,442.49,101654.0,417.961,418.0744,417.9421,418.0555,101654.0
2021-08-06 12:50:00,442.49,442.65,442.47,442.64,151202.0,418.0555,418.2067,418.0366,418.1972,151202.0
2021-08-06 12:55:00,442.64,442.79,442.62,442.76,260727.0,418.1972,418.339,418.1783,418.3106,260727.0
2021-08-06 13:00:00,442.76,442.83,442.71,442.79,238488.0,418.3106,418.3767,418.2634,418.339,238488.0
2021-08-06 13:05:00,442.8,442.8,442.7,442.71,187097.0,418.3484,418.3484,418.2539,418.2634,187097.0
2021-08-06 13:10:00,442.71,442.8,442.69,442.79,213362.0,418.2634,418.3484,418.2445,418.339,213362.0
2021-08-06 13:15:00,442.8,442.83,442.76,442.79,104728.0,418.3484,418.3767,418.3106,418.339,104728.0
2021-08-06 13:20:00,442.79,442.79,442.6,442.61,318841.0,418.339,418.339,418.1594,418.1689,318841.0
2021-08-06 13:25:00,442.62,442.66,442.56,442.62,111449.0,418.1783,418.2161,418.1217,418.1783,111449.0
2021-08-06 13:30:00,442.62,442.68,442.57,442.68,267841.0,418.1783,418.235,418.1311,418.235,267841.0
2021-08-06 13:35:00,442.68,442.71,442.63,442.63,170121.0,418.235,418.2634,418.1878,418.1878,170121.0
2021-08-06 13:40:00,442.63,442.64,442.5,442.53,244007.0,418.1878,418.1972,418.065,418.0933,244007.0
2021-08-06 13:45:00,442.54,442.68,442.51,442.59,192271.0,418.1028,418.235,418.0744,418.15,192271.0
2021-08-06 13:50:00,442.59,442.64,442.52,442.55,191796.0,418.15,418.1972,418.0839,418.1122,191796.0
2021-08-06 13:55:00,442.55,442.66,442.52,442.65,97118.0,418.1122,418.2161,418.0839,418.2067,97118.0
2021-08-06 14:00:00,442.65,442.73,442.63,442.68,527306.0,418.2067,418.2823,418.1878,418.235,527306.0
2021-08-06 14:05:00,442.68,442.73,442.59,442.65,209827.0,418.235,418.2823,418.15,418.2067,209827.0
2021-08-06 14:10:00,442.65,442.68,442.54,442.55,184700.0,418.2067,418.235,418.1028,418.1122,184700.0
2021-08-06 14:15:00,442.55,442.67,442.52,442.65,148620.0,418.1122,418.2256,418.0839,418.2067,148620.0
2021-08-06 14:20:00,442.64,442.65,442.5,442.55,184054.0,418.1972,418.2067,418.065,418.1122,184054.0
2021-08-06 14:25:00,442.56,442.59,442.45,442.53,244922.0,418.1217,418.15,418.0177,418.0933,244922.0
2021-08-06 14:30:00,442.52,442.57,442.45,442.53,146556.0,418.0839,418.1311,418.0177,418.0933,146556.0
2021-08-06 14:35:00,442.53,442.53,442.42,442.5,345993.0,418.0933,418.0933,417.9894,418.065,345993.0
2021-08-06 14:40:00,442.5,442.51,442.37,442.38,226550.0,418.065,418.0744,417.9421,417.9516,226550.0
2021-08-06 14:45:00,442.37,442.41,442.19,442.2,257379.0,417.9421,417.9799,417.7721,417.7815,257379.0
2021-08-06 14:50:00,442.21,442.3,442.17,442.19,229942.0,417.791,417.876,417.7532,417.7721,229942.0
2021-08-06 14:55:00,442.19,442.19,442.06,442.06,271875.0,417.7721,417.7721,417.6493,417.6493,271875.0
2021-08-06 15:00:00,442.06,442.15,441.94,441.96,244088.0,417.6493,417.7343,417.5359,417.5548,244088.0
2021-08-06 15:05:00,441.97,442.2,441.96,442.17,220757.0,417.5642,417.7815,417.5548,417.7532,220757.0
2021-08-06 15:10:00,442.17,442.33,442.16,442.3,344178.0,417.7532,417.9044,417.7437,417.876,344178.0
2021-08-06 15:15:00,442.3,442.36,442.26,442.35,267597.0,417.876,417.9327,417.8382,417.9233,267597.0
2021-08-06 15:20:00,442.35,442.41,442.33,442.37,333165.0,417.9233,417.9799,417.9044,417.9421,333165.0
2021-08-06 15:25:00,442.38,442.5,442.33,442.49,345830.0,417.9516,418.065,417.9044,418.0555,345830.0
2021-08-06 15:30:00,442.48,442.59,442.42,442.59,592909.0,418.0461,418.15,417.9894,418.15,592909.0
2021-08-06 15:35:00,442.58,442.67,442.4,442.4,710132.0,418.1406,418.2256,417.9705,417.9705,710132.0
2021-08-06 15:40:00,442.41,442.47,442.17,442.18,608018.0,417.9799,418.0366,417.7532,417.7626,608018.0
2021-08-06 15:45:00,442.19,442.22,442.11,442.17,751959.0,417.7721,417.8004,417.6965,417.7532,751959.0
2021-08-06 15:50:00,442.17,442.3,442.02,442.28,1576707.0,417.7532,417.876,417.6115,417.8571,1576707.0
2021-08-06 15:55:00,442.28,442.61,442.26,442.53,2871699.0,417.8571,418.1689,417.8382,418.0933,2871699.0
2021-08-09 09:30:00,442.46,442.8,441.95,441.98,1085322.0,418.0272,418.3484,417.5453,417.5737,1085322.0
2021-08-09 09:35:00,441.97,441.97,441.31,441.51,1171492.0,417.5642,417.5642,416.9407,417.1296,1171492.0
2021-08-09 09:40:00,441.49,441.88,441.41,441.85,729492.0,417.1107,417.4792,417.0352,417.4509,729492.0
2021-08-09 09:45:00,441.86,442.22,441.8,442.04,731762.0,417.4603,417.8004,417.4036,417.6304,731762.0
2021-08-09 09:50:00,442.05,442.12,441.74,441.76,437445.0,417.6398,417.706,417.3469,417.3658,437445.0
2021-08-09 09:55:00,441.76,441.94,441.64,441.75,621382.0,417.3658,417.5359,417.2525,417.3564,621382.0
2021-08-09 10:00:00,441.75,441.86,441.66,441.68,436020.0,417.3564,417.4603,417.2714,417.2903,436020.0
2021-08-09 10:05:00,441.69,441.92,441.62,441.66,410971.0,417.2997,417.517,417.2336,417.2714,410971.0
2021-08-09 10:10:00,441.66,441.85,441.51,441.55,423482.0,417.2714,417.4509,417.1296,417.1674,423482.0
2021-08-09 10:15:00,441.54,441.7,441.45,441.65,507473.0,417.158,417.3091,417.073,417.2619,507473.0
2021-08-09 10:20:00,441.65,441.79,441.62,441.76,391616.0,417.2619,417.3942,417.2336,417.3658,391616.0
2021-08-09 10:25:00,441.75,441.87,441.73,441.79,365463.0,417.3564,417.4698,417.3375,417.3942,365463.0
2021-08-09 10:30:00,441.79,441.92,441.72,441.73,369964.0,417.3942,417.517,417.328,417.3375,369964.0
2021-08-09 10:35:00,441.73,441.98,441.68,441.87,372618.0,417.3375,417.5737,417.2903,417.4698,372618.0
2021-08-09 10:40:00,441.87,442.09,441.85,442.02,266736.0,417.4698,417.6776,417.4509,417.6115,266736.0
2021-08-09 10:45:00,442.02,442.09,441.95,441.98,353287.0,417.6115,417.6776,417.5453,417.5737,353287.0
2021-08-09 10:50:00,441.98,442.28,441.9,441.99,712249.0,417.5737,417.8571,417.4981,417.5831,712249.0
2021-08-09 10:55:00,442.0,442.06,441.7,441.83,406194.0,417.5926,417.6493,417.3091,417.432,406194.0
2021-08-09 11:00:00,441.83,441.91,441.73,441.78,401740.0,417.432,417.5075,417.3375,417.3847,401740.0
2021-08-09 11:05:00,441.78,441.94,441.72,441.86,286513.0,417.3847,417.5359,417.328,417.4603,286513.0
2021-08-09 11:10:00,441.87,441.92,441.77,441.84,270008.0,417.4698,417.517,417.3753,417.4414,270008.0
2021-08-09 11:15:00,441.84,442.01,441.78,441.97,233237.0,417.4414,417.602,417.3847,417.5642,233237.0
2021-08-09 11:20:00,441.98,442.03,441.78,441.84,250284.0,417.5737,417.6209,417.3847,417.4414,250284.0
2021-08-09 11:25:00,441.84,442.0,441.79,441.97,168112.0,417.4414,417.5926,417.3942,417.5642,168112.0
2021-08-09 11:30:00,441.96,442.06,441.91,442.03,208368.0,417.5548,417.6493,417.5075,417.6209,208368.0
2021-08-09 11:35:00,442.04,442.14,441.98,442.04,239679.0,417.6304,417.7248,417.5737,417.6304,239679.0
2021-08-09 11:40:00,442.03,442.12,442.0,442.07,186968.0,417.6209,417.706,417.5926,417.6587,186968.0
2021-08-09 11:45:00,442.08,442.19,442.05,442.16,161465.0,417.6682,417.7721,417.6398,417.7437,161465.0
2021-08-09 11:50:00,442.15,442.3,442.14,442.28,275057.0,417.7343,417.876,417.7248,417.8571,275057.0
2021-08-09 11:55:00,442.29,442.36,442.26,442.35,194529.0,417.8666,417.9327,417.8382,417.9233,194529.0
2021-08-09 12:00:00,442.35,442.36,442.14,442.14,362721.0,417.9233,417.9327,417.7248,417.7248,362721.0
2021-08-09 12:05:00,442.15,442.29,442.14,442.2,154464.0,417.7343,417.8666,417.7248,417.7815,154464.0
2021-08-09 12:10:00,442.2,442.24,442.17,442.2,92250.0,417.7815,417.8193,417.7532,417.7815,92250.0
2021-08-09 12:15:00,442.2,442.24,442.16,442.17,97096.0,417.7815,417.8193,417.7437,417.7532,97096.0
2021-08-09 12:20:00,442.17,442.2,442.06,442.09,180746.0,417.7532,417.7815,417.6493,417.6776,180746.0
2021-08-09 12:25:00,442.09,442.12,442.03,442.06,171044.0,417.6776,417.706,417.6209,417.6493,171044.0
2021-08-09 12:30:00,442.07,442.2,442.06,442.14,254905.0,417.6587,417.7815,417.6493,417.7248,254905.0
2021-08-09 12:35:00,442.14,442.18,442.07,442.18,198023.0,417.7248,417.7626,417.6587,417.7626,198023.0
2021-08-09 12:40:00,442.18,442.2,442.06,442.11,161782.0,417.7626,417.7815,417.6493,417.6965,161782.0
2021-08-09 12:45:00,442.1,442.19,442.09,442.17,124629.0,417.6871,417.7721,417.6776,417.7532,124629.0
2021-08-09 12:50:00,442.17,442.22,442.16,442.19,133074.0,417.7532,417.8004,417.7437,417.7721,133074.0
2021-08-09 12:55:00,442.2,442.24,442.11,442.18,90672.0,417.7815,417.8193,417.6965,417.7626,90672.0
2021-08-09 13:00:00,442.18,442.27,442.15,442.19,128626.0,417.7626,417.8477,417.7343,417.7721,128626.0
2021-08-09 13:05:00,442.2,442.25,442.17,442.22,67854.0,417.7815,417.8288,417.7532,417.8004,67854.0
2021-08-09 13:10:00,442.21,442.26,442.17,442.25,139164.0,417.791,417.8382,417.7532,417.8288,139164.0
2021-08-09 13:15:00,442.25,442.3,442.13,442.16,314382.0,417.8288,417.876,417.7154,417.7437,314382.0
2021-08-09 13:20:00,442.16,442.25,442.1,442.25,125256.0,417.7437,417.8288,417.6871,417.8288,125256.0
2021-08-09 13:25:00,442.24,442.25,442.14,442.14,103540.0,417.8193,417.8288,417.7248,417.7248,103540.0
2021-08-09 13:30:00,442.15,442.15,442.06,442.1,180197.0,417.7343,417.7343,417.6493,417.6871,180197.0
2021-08-09 13:35:00,442.1,442.23,442.07,442.2,138674.0,417.6871,417.8099,417.6587,417.7815,138674.0
2021-08-09 13:40:00,442.21,442.25,442.16,442.21,165444.0,417.791,417.8288,417.7437,417.791,165444.0
2021-08-09 13:45:00,442.21,442.24,442.17,442.19,180957.0,417.791,417.8193,417.7532,417.7721,180957.0
2021-08-09 13:50:00,442.2,442.22,442.17,442.22,135177.0,417.7815,417.8004,417.7532,417.8004,135177.0
2021-08-09 13:55:00,442.22,442.33,442.22,442.24,158946.0,417.8004,417.9044,417.8004,417.8193,158946.0
2021-08-09 14:00:00,442.25,442.33,442.24,442.32,119354.0,417.8288,417.9044,417.8193,417.8949,119354.0
2021-08-09 14:05:00,442.33,442.34,442.29,442.32,132351.0,417.9044,417.9138,417.8666,417.8949,132351.0
2021-08-09 14:10:00,442.31,442.4,442.3,442.35,218060.0,417.8855,417.9705,417.876,417.9233,218060.0
2021-08-09 14:15:00,442.35,442.43,442.34,442.42,167354.0,417.9233,417.9988,417.9138,417.9894,167354.0
2021-08-09 14:20:00,442.41,442.45,442.39,442.44,84273.0,417.9799,418.0177,417.961,418.0083,84273.0
2021-08-09 14:25:00,442.43,442.63,442.43,442.63,229741.0,417.9988,418.1878,417.9988,418.1878,229741.0
2021-08-09 14:30:00,442.63,442.74,442.63,442.74,341185.0,418.1878,418.2917,418.1878,418.2917,341185.0
2021-08-09 14:35:00,442.74,442.77,442.68,442.71,259531.0,418.2917,418.3201,418.235,418.2634,259531.0
2021-08-09 14:40:00,442.71,442.71,442.47,442.52,460661.0,418.2634,418.2634,418.0366,418.0839,460661.0
2021-08-09 14:45:00,442.51,442.57,442.45,442.54,144760.0,418.0744,418.1311,418.0177,418.1028,144760.0
2021-08-09 14:50:00,442.54,442.55,442.45,442.5,126800.0,418.1028,418.1122,418.0177,418.065,126800.0
2021-08-09 14:55:00,442.5,442.54,442.46,442.49,121977.0,418.065,418.1028,418.0272,418.0555,121977.0
2021-08-09 15:00:00,442.48,442.53,442.43,442.46,271331.0,418.0461,418.0933,417.9988,418.0272,271331.0
2021-08-09 15:05:00,442.46,442.47,442.38,442.44,162298.0,418.0272,418.0366,417.9516,418.0083,162298.0
2021-08-09 15:10:00,442.45,442.47,442.35,442.46,238842.0,418.0177,418.0366,417.9233,418.0272,238842.0
2021-08-09 15:15:00,442.45,442.51,442.38,442.4,261741.0,418.0177,418.0744,417.9516,417.9705,261741.0
2021-08-09 15:20:00,442.41,442.43,442.21,442.24,263758.0,417.9799,417.9988,417.791,417.8193,263758.0
2021-08-09 15:25:00,442.24,442.35,442.19,442.32,237527.0,417.8193,417.9233,417.7721,417.8949,237527.0
2021-08-09 15:30:00,442.33,442.48,442.31,442.47,359145.0,417.9044,418.0461,417.8855,418.0366,359145.0
2021-08-09 15:35:00,442.48,442.65,442.44,442.6,439616.0,418.0461,418.2067,418.0083,418.1594,439616.0
2021-08-09 15:40:00,442.6,442.61,442.31,442.34,533629.0,418.1594,418.1689,417.8855,417.9138,533629.0
2021-08-09 15:45:00,442.34,442.34,442.1,442.13,419538.0,417.9138,417.9138,417.6871,417.7154,419538.0
2021-08-09 15:50:00,442.12,442.23,441.98,442.02,873188.0,417.706,417.8099,417.5737,417.6115,873188.0
2021-08-09 15:55:00,442.02,442.25,441.99,442.14,1428652.0,417.6115,417.8288,417.5831,417.7248,1428652.0
2021-08-10 09:30:00,442.61,442.65,442.23,442.35,866506.0,418.1689,418.2067,417.8099,417.9233,866506.0
2021-08-10 09:35:00,442.36,442.54,442.26,442.43,538080.0,417.9327,418.1028,417.8382,417.9988,538080.0
2021-08-10 09:40:00,442.45,442.69,442.41,442.69,497022.0,418.0177,418.2445,417.9799,418.2445,497022.0
2021-08-10 09:45:00,442.69,442.8,442.55,442.62,455812.0,418.2445,418.3484,418.1122,418.1783,455812.0
2021-08-10 09:50:00,442.61,442.77,442.6,442.72,384907.0,418.1689,418.3201,418.1594,418.2728,384907.0
2021-08-10 09:55:00,442.71,443.03,442.71,442.89,507312.0,418.2634,418.5657,418.2634,418.4334,507312.0
2021-08-10 10:00:00,442.9,443.09,442.89,442.96,638750.0,418.4429,418.6224,418.4334,418.4996,638750.0
2021-08-10 10:05:00,442.96,443.13,442.85,443.06,631674.0,418.4996,418.6602,418.3956,418.594,631674.0
2021-08-10 10:10:00,443.06,443.35,443.04,443.32,818636.0,418.594,418.868,418.5752,418.8397,818636.0
2021-08-10 10:15:00,443.31,443.44,443.17,443.19,609067.0,418.8302,418.9531,418.698,418.7169,609067.0
2021-08-10 10:20:00,443.19,443.37,443.18,443.35,395257.0,418.7169,418.8869,418.7074,418.868,395257.0
2021-08-10 10:25:00,443.35,443.39,443.05,443.1,585546.0,418.868,418.9058,418.5846,418.6318,585546.0
2021-08-10 10:30:00,443.1,443.12,442.31,442.6,1255284.0,418.6318,418.6507,417.8855,418.1594,1255284.0
2021-08-10 10:35:00,442.61,442.77,442.47,442.66,470995.0,418.1689,418.3201,418.0366,418.2161,470995.0
2021-08-10 10:40:00,442.65,442.66,442.02,442.08,1194087.0,418.2067,418.2161,417.6115,417.6682,1194087.0
2021-08-10 10:45:00,442.08,442.52,442.05,442.42,570432.0,417.6682,418.0839,417.6398,417.9894,570432.0
2021-08-10 10:50:00,442.42,442.46,441.88,442.14,902912.0,417.9894,418.0272,417.4792,417.7248,902912.0
2021-08-10 10:55:00,442.14,442.34,442.01,442.33,512945.0,417.7248,417.9138,417.602,417.9044,512945.0
2021-08-10 11:00:00,442.34,442.39,441.96,442.31,505698.0,417.9138,417.961,417.5548,417.8855,505698.0
2021-08-10 11:05:00,442.31,442.41,442.1,442.11,555877.0,417.8855,417.9799,417.6871,417.6965,555877.0
2021-08-10 11:10:00,442.1,442.29,441.97,442.02,377253.0,417.6871,417.8666,417.5642,417.6115,377253.0
2021-08-10 11:15:00,442.02,442.2,441.92,442.1,430270.0,417.6115,417.7815,417.517,417.6871,430270.0
2021-08-10 11:20:00,442.08,442.6,442.04,442.58,317072.0,417.6682,418.1594,417.6304,418.1406,317072.0
2021-08-10 11:25:00,442.58,442.69,442.46,442.6,223369.0,418.1406,418.2445,418.0272,418.1594,223369.0
2021-08-10 11:30:00,442.6,442.64,442.41,442.56,244436.0,418.1594,418.1972,417.9799,418.1217,244436.0
2021-08-10 11:35:00,442.56,442.7,442.54,442.69,189559.0,418.1217,418.2539,418.1028,418.2445,189559.0
2021-08-10 11:40:00,442.69,442.93,442.68,442.87,329912.0,418.2445,418.4712,418.235,418.4145,329912.0
2021-08-10 11:45:00,442.88,443.02,442.84,442.97,265253.0,418.424,418.5563,418.3862,418.509,265253.0
2021-08-10 11:50:00,442.97,443.02,442.93,442.99,281264.0,418.509,418.5563,418.4712,418.5279,281264.0
2021-08-10 11:55:00,442.98,443.05,442.97,443.04,313439.0,418.5185,418.5846,418.509,418.5752,313439.0
2021-08-10 12:00:00,443.03,443.24,443.03,443.08,334160.0,418.5657,418.7641,418.5657,418.6129,334160.0
2021-08-10 12:05:00,443.09,443.15,443.01,443.02,191923.0,418.6224,418.6791,418.5468,418.5563,191923.0
2021-08-10 12:10:00,443.02,443.02,442.92,443.0,226745.0,418.5563,418.5563,418.4618,418.5374,226745.0
2021-08-10 12:15:00,443.01,443.2,443.0,443.17,187679.0,418.5468,418.7263,418.5374,418.698,187679.0
2021-08-10 12:20:00,443.16,443.27,443.13,443.21,192293.0,418.6885,418.7925,418.6602,418.7358,192293.0
2021-08-10 12:25:00,443.21,443.31,443.03,443.04,245037.0,418.7358,418.8302,418.5657,418.5752,245037.0
2021-08-10 12:30:00,443.04,443.05,442.87,442.9,230522.0,418.5752,418.5846,418.4145,418.4429,230522.0
2021-08-10 12:35:00,442.9,443.04,442.9,442.94,145333.0,418.4429,418.5752,418.4429,418.4807,145333.0
2021-08-10 12:40:00,442.94,442.97,442.83,442.89,131367.0,418.4807,418.509,418.3767,418.4334,131367.0
2021-08-10 12:45:00,442.89,442.94,442.76,442.87,272419.0,418.4334,418.4807,418.3106,418.4145,272419.0
2021-08-10 12:50:00,442.87,442.93,442.82,442.87,113601.0,418.4145,418.4712,418.3673,418.4145,113601.0
2021-08-10 12:55:00,442.86,442.9,442.8,442.9,131668.0,418.4051,418.4429,418.3484,418.4429,131668.0
2021-08-10 13:00:00,442.9,442.98,442.84,442.9,136936.0,418.4429,418.5185,418.3862,418.4429,136936.0
2021-08-10 13:05:00,442.88,442.92,442.83,442.87,139795.0,418.424,418.4618,418.3767,418.4145,139795.0
2021-08-10 13:10:00,442.86,442.93,442.8,442.81,81395.0,418.4051,418.4712,418.3484,418.3579,81395.0
2021-08-10 13:15:00,442.81,443.0,442.79,442.95,140934.0,418.3579,418.5374,418.339,418.4901,140934.0
2021-08-10 13:20:00,442.94,442.95,442.78,442.86,191495.0,418.4807,418.4901,418.3295,418.4051,191495.0
2021-08-10 13:25:00,442.85,442.92,442.73,442.86,254002.0,418.3956,418.4618,418.2823,418.4051,254002.0
2021-08-10 13:30:00,442.86,443.0,442.81,442.96,149892.0,418.4051,418.5374,418.3579,418.4996,149892.0
2021-08-10 13:35:00,442.96,442.98,442.87,442.93,218770.0,418.4996,418.5185,418.4145,418.4712,218770.0
2021-08-10 13:40:00,442.92,442.99,442.9,442.92,171565.0,418.4618,418.5279,418.4429,418.4618,171565.0
2021-08-10 13:45:00,442.91,442.91,442.5,442.71,448033.0,418.4523,418.4523,418.065,418.2634,448033.0
2021-08-10 13:50:00,442.71,442.84,442.65,442.78,150971.0,418.2634,418.3862,418.2067,418.3295,150971.0
2021-08-10 13:55:00,442.78,442.97,442.75,442.97,154812.0,418.3295,418.509,418.3012,418.509,154812.0
2021-08-10 14:00:00,442.96,443.07,442.69,442.7,415277.0,418.4996,418.6035,418.2445,418.2539,415277.0
2021-08-10 14:05:00,442.71,442.73,442.57,442.6,220749.0,418.2634,418.2823,418.1311,418.1594,220749.0
2021-08-10 14:10:00,442.6,442.66,442.47,442.51,346154.0,418.1594,418.2161,418.0366,418.0744,346154.0
2021-08-10 14:15:00,442.51,442.71,442.4,442.69,789482.0,418.0744,418.2634,417.9705,418.2445,789482.0
2021-08-10 14:20:00,442.69,442.78,442.56,442.72,437915.0,418.2445,418.3295,418.1217,418.2728,437915.0
2021-08-10 14:25:00,442.72,442.83,442.69,442.8,274267.0,418.2728,418.3767,418.2445,418.3484,274267.0
2021-08-10 14:30:00,442.79,442.86,442.77,442.85,115564.0,418.339,418.4051,418.3201,418.3956,115564.0
2021-08-10 14:35:00,442.85,442.92,442.8,442.88,212084.0,418.3956,418.4618,418.3484,418.424,212084.0
2021-08-10 14:40:00,442.88,442.9,442.77,442.81,258099.0,418.424,418.4429,418.3201,418.3579,258099.0
2021-08-10 14:45:00,442.81,442.92,442.8,442.89,96275.0,418.3579,418.4618,418.3484,418.4334,96275.0
2021-08-10 14:50:00,442.89,442.89,442.76,442.81,132585.0,418.4334,418.4334,418.3106,418.3579,132585.0
2021-08-10 14:55:00,442.81,442.86,442.74,442.84,297539.0,418.3579,418.4051,418.2917,418.3862,297539.0
2021-08-10 15:00:00,442.85,442.89,442.67,442.67,237007.0,418.3956,418.4334,418.2256,418.2256,237007.0
2021-08-10 15:05:00,442.68,442.73,442.58,442.66,175108.0,418.235,418.2823,418.1406,418.2161,175108.0
2021-08-10 15:10:00,442.66,442.71,442.52,442.61,277967.0,418.2161,418.2634,418.0839,418.1689,277967.0
2021-08-10 15:15:00,442.62,442.68,442.5,442.59,276828.0,418.1783,418.235,418.065,418.15,276828.0
2021-08-10 15:20:00,442.59,442.71,442.57,442.71,203875.0,418.15,418.2634,418.1311,418.2634,203875.0
2021-08-10 15:25:00,442.7,442.71,442.61,442.69,170072.0,418.2539,418.2634,418.1689,418.2445,170072.0
2021-08-10 15:30:00,442.69,442.71,442.52,442.63,299821.0,418.2445,418.2634,418.0839,418.1878,299821.0
2021-08-10 15:35:00,442.64,442.72,442.44,442.47,387219.0,418.1972,418.2728,418.0083,418.0366,387219.0
2021-08-10 15:40:00,442.46,442.57,442.38,442.44,565825.0,418.0272,418.1311,417.9516,418.0083,565825.0
2021-08-10 15:45:00,442.44,442.48,442.28,442.33,427444.0,418.0083,418.0461,417.8571,417.9044,427444.0
2021-08-10 15:50:00,442.34,442.4,442.22,442.27,888865.0,417.9138,417.9705,417.8004,417.8477,888865.0
2021-08-10 15:55:00,442.28,442.68,442.21,442.67,2764528.0,417.8571,418.235,417.791,418.2256,2764528.0
2021-08-11 09:30:00,443.8,443.84,443.52,443.52,1195992.0,419.2932,419.331,419.0286,419.0286,1195992.0
2021-08-11 09:35:00,443.52,443.67,443.24,443.64,814974.0,419.0286,419.1704,418.7641,419.142,814974.0
2021-08-11 09:40:00,443.64,443.66,443.37,443.66,658532.0,419.142,419.1609,418.8869,419.1609,658532.0
2021-08-11 09:45:00,443.66,443.89,443.45,443.83,798801.0,419.1609,419.3782,418.9625,419.3215,798801.0
2021-08-11 09:50:00,443.84,443.85,443.67,443.72,464192.0,419.331,419.3404,419.1704,419.2176,464192.0
2021-08-11 09:55:00,443.72,443.83,443.55,443.56,384108.0,419.2176,419.3215,419.057,419.0664,384108.0
2021-08-11 10:00:00,443.55,443.77,443.54,443.57,528278.0,419.057,419.2648,419.0475,419.0759,528278.0
2021-08-11 10:05:00,443.57,443.78,443.52,443.77,382219.0,419.0759,419.2743,419.0286,419.2648,382219.0
2021-08-11 10:10:00,443.77,443.8,443.52,443.62,458073.0,419.2648,419.2932,419.0286,419.1231,458073.0
2021-08-11 10:15:00,443.62,443.71,443.46,443.67,455346.0,419.1231,419.2082,418.972,419.1704,455346.0
2021-08-11 10:20:00,443.66,443.7,443.53,443.67,311961.0,419.1609,419.1987,419.0381,419.1704,311961.0
2021-08-11 10:25:00,443.67,443.71,443.59,443.65,288569.0,419.1704,419.2082,419.0948,419.1515,288569.0
2021-08-11 10:30:00,443.64,443.68,443.37,443.43,350828.0,419.142,419.1798,418.8869,418.9436,350828.0
2021-08-11 10:35:00,443.44,443.56,443.27,443.43,530433.0,418.9531,419.0664,418.7925,418.9436,530433.0
2021-08-11 10:40:00,443.42,443.73,443.41,443.68,482228.0,418.9342,419.227,418.9247,419.1798,482228.0
2021-08-11 10:45:00,443.67,443.72,443.5,443.6,346072.0,419.1704,419.2176,419.0097,419.1042,346072.0
2021-08-11 10:50:00,443.59,443.73,443.54,443.61,192801.0,419.0948,419.227,419.0475,419.1137,192801.0
2021-08-11 10:55:00,443.6,443.61,443.31,443.36,348422.0,419.1042,419.1137,418.8302,418.8775,348422.0
2021-08-11 11:00:00,443.36,443.38,442.91,443.08,741930.0,418.8775,418.8964,418.4523,418.6129,741930.0
2021-08-11 11:05:00,443.09,443.18,442.95,443.02,433820.0,418.6224,418.7074,418.4901,418.5563,433820.0
2021-08-11 11:10:00,443.02,443.11,442.8,443.0,489442.0,418.5563,418.6413,418.3484,418.5374,489442.0
2021-08-11 11:15:00,443.0,443.06,442.72,442.83,488930.0,418.5374,418.594,418.2728,418.3767,488930.0
2021-08-11 11:20:00,442.83,443.16,442.81,443.12,564196.0,418.3767,418.6885,418.3579,418.6507,564196.0
2021-08-11 11:25:00,443.11,443.16,442.9,442.91,246135.0,418.6413,418.6885,418.4429,418.4523,246135.0
2021-08-11 11:30:00,442.91,443.11,442.75,443.02,348553.0,418.4523,418.6413,418.3012,418.5563,348553.0
2021-08-11 11:35:00,443.02,443.12,442.92,442.96,212565.0,418.5563,418.6507,418.4618,418.4996,212565.0
2021-08-11 11:40:00,442.96,442.98,442.71,442.74,276522.0,418.4996,418.5185,418.2634,418.2917,276522.0
2021-08-11 11:45:00,442.73,442.85,442.66,442.67,281610.0,418.2823,418.3956,418.2161,418.2256,281610.0
2021-08-11 11:50:00,442.66,442.79,442.62,442.72,502697.0,418.2161,418.339,418.1783,418.2728,502697.0
2021-08-11 11:55:00,442.71,442.89,442.66,442.78,260129.0,418.2634,418.4334,418.2161,418.3295,260129.0
2021-08-11 12:00:00,442.78,443.08,442.74,443.07,395791.0,418.3295,418.6129,418.2917,418.6035,395791.0
2021-08-11 12:05:00,443.07,443.16,442.93,442.97,481639.0,418.6035,418.6885,418.4712,418.509,481639.0
2021-08-11 12:10:00,442.97,442.98,442.85,442.94,145374.0,418.509,418.5185,418.3956,418.4807,145374.0
2021-08-11 12:15:00,442.95,442.97,442.84,442.9,122234.0,418.4901,418.509,418.3862,418.4429,122234.0
2021-08-11 12:20:00,442.9,442.99,442.85,442.97,197990.0,418.4429,418.5279,418.3956,418.509,197990.0
2021-08-11 12:25:00,442.98,443.1,442.94,443.0,169774.0,418.5185,418.6318,418.4807,418.5374,169774.0
2021-08-11 12:30:00,442.99,443.16,442.96,443.16,186910.0,418.5279,418.6885,418.4996,418.6885,186910.0
2021-08-11 12:35:00,443.15,443.21,443.12,443.19,164180.0,418.6791,418.7358,418.6507,418.7169,164180.0
2021-08-11 12:40:00,443.21,443.23,443.11,443.15,170008.0,418.7358,418.7547,418.6413,418.6791,170008.0
2021-08-11 12:45:00,443.15,443.24,443.13,443.2,145201.0,418.6791,418.7641,418.6602,418.7263,145201.0
2021-08-11 12:50:00,443.2,443.22,443.13,443.17,119983.0,418.7263,418.7452,418.6602,418.698,119983.0
2021-08-11 12:55:00,443.17,443.26,443.13,443.25,215492.0,418.698,418.783,418.6602,418.7736,215492.0
2021-08-11 13:00:00,443.25,443.45,443.21,443.35,582500.0,418.7736,418.9625,418.7358,418.868,582500.0
2021-08-11 13:05:00,443.36,443.46,443.29,443.44,260669.0,418.8775,418.972,418.8113,418.9531,260669.0
2021-08-11 13:10:00,443.44,443.49,443.36,443.42,250258.0,418.9531,419.0003,418.8775,418.9342,250258.0
2021-08-11 13:15:00,443.43,443.44,443.26,443.33,321028.0,418.9436,418.9531,418.783,418.8491,321028.0
2021-08-11 13:20:00,443.33,443.39,443.28,443.38,175640.0,418.8491,418.9058,418.8019,418.8964,175640.0
2021-08-11 13:25:00,443.39,443.46,443.35,443.43,140608.0,418.9058,418.972,418.868,418.9436,140608.0
2021-08-11 13:30:00,443.43,443.49,443.3,443.33,249131.0,418.9436,419.0003,418.8208,418.8491,249131.0
2021-08-11 13:35:00,443.32,443.36,443.15,443.16,273399.0,418.8397,418.8775,418.6791,418.6885,273399.0
2021-08-11 13:40:00,443.17,443.35,443.16,443.26,174593.0,418.698,418.868,418.6885,418.783,174593.0
2021-08-11 13:45:00,443.28,443.43,443.28,443.31,259595.0,418.8019,418.9436,418.8019,418.8302,259595.0
2021-08-11 13:50:00,443.31,443.45,443.28,443.45,145194.0,418.8302,418.9625,418.8019,418.9625,145194.0
2021-08-11 13:55:00,443.45,443.46,443.35,443.37,188216.0,418.9625,418.972,418.868,418.8869,188216.0
2021-08-11 14:00:00,443.38,443.39,443.27,443.34,287306.0,418.8964,418.9058,418.7925,418.8586,287306.0
2021-08-11 14:05:00,443.34,443.49,443.31,443.49,379763.0,418.8586,419.0003,418.8302,419.0003,379763.0
2021-08-11 14:10:00,443.49,443.49,443.36,443.4,279078.0,419.0003,419.0003,418.8775,418.9153,279078.0
2021-08-11 14:15:00,443.39,443.4,443.22,443.24,227289.0,418.9058,418.9153,418.7452,418.7641,227289.0
2021-08-11 14:20:00,443.24,443.3,443.13,443.16,203550.0,418.7641,418.8208,418.6602,418.6885,203550.0
2021-08-11 14:25:00,443.16,443.3,443.12,443.3,241508.0,418.6885,418.8208,418.6507,418.8208,241508.0
2021-08-11 14:30:00,443.3,443.42,443.29,443.36,156582.0,418.8208,418.9342,418.8113,418.8775,156582.0
2021-08-11 14:35:00,443.37,443.43,443.34,443.4,125874.0,418.8869,418.9436,418.8586,418.9153,125874.0
2021-08-11 14:40:00,443.4,443.5,443.36,443.36,245117.0,418.9153,419.0097,418.8775,418.8775,245117.0
2021-08-11 14:45:00,443.36,443.4,443.33,443.39,185200.0,418.8775,418.9153,418.8491,418.9058,185200.0
2021-08-11 14:50:00,443.38,443.38,443.28,443.34,135791.0,418.8964,418.8964,418.8019,418.8586,135791.0
2021-08-11 14:55:00,443.33,443.42,443.32,443.39,127066.0,418.8491,418.9342,418.8397,418.9058,127066.0
2021-08-11 15:00:00,443.4,443.49,443.38,443.47,199779.0,418.9153,419.0003,418.8964,418.9814,199779.0
2021-08-11 15:05:00,443.47,443.61,443.42,443.6,349820.0,418.9814,419.1137,418.9342,419.1042,349820.0
2021-08-11 15:10:00,443.6,443.69,443.57,443.63,469098.0,419.1042,419.1893,419.0759,419.1326,469098.0
2021-08-11 15:15:00,443.63,443.65,443.53,443.61,204797.0,419.1326,419.1515,419.0381,419.1137,204797.0
2021-08-11 15:20:00,443.61,443.72,443.59,443.7,406195.0,419.1137,419.2176,419.0948,419.1987,406195.0
2021-08-11 15:25:00,443.7,443.75,443.67,443.7,291933.0,419.1987,419.2459,419.1704,419.1987,291933.0
2021-08-11 15:30:00,443.7,443.73,443.59,443.68,308934.0,419.1987,419.227,419.0948,419.1798,308934.0
2021-08-11 15:35:00,443.67,443.68,443.49,443.49,299840.0,419.1704,419.1798,419.0003,419.0003,299840.0
2021-08-11 15:40:00,443.5,443.53,443.38,443.42,610404.0,419.0097,419.0381,418.8964,418.9342,610404.0
2021-08-11 15:45:00,443.42,443.64,443.38,443.59,548761.0,418.9342,419.142,418.8964,419.0948,548761.0
2021-08-11 15:50:00,443.58,443.69,443.39,443.51,1144430.0,419.0853,419.1893,418.9058,419.0192,1144430.0
2021-08-11 15:55:00,443.52,443.79,443.48,443.74,3040970.0,419.0286,419.2837,418.9909,419.2365,3040970.0
2021-08-12 09:30:00,443.62,443.62,443.11,443.34,1247243.0,419.1231,419.1231,418.6413,418.8586,1247243.0
2021-08-12 09:35:00,443.34,443.35,443.03,443.18,794450.0,418.8586,418.868,418.5657,418.7074,794450.0
2021-08-12 09:40:00,443.18,443.33,443.08,443.22,561922.0,418.7074,418.8491,418.6129,418.7452,561922.0
2021-08-12 09:45:00,443.23,443.38,443.13,443.28,540993.0,418.7547,418.8964,418.6602,418.8019,540993.0
2021-08-12 09:50:00,443.28,443.29,442.89,442.93,580113.0,418.8019,418.8113,418.4334,418.4712,580113.0
2021-08-12 09:55:00,442.93,443.19,442.89,443.14,403683.0,418.4712,418.7169,418.4334,418.6696,403683.0
2021-08-12 10:00:00,443.14,443.14,442.7,442.93,701510.0,418.6696,418.6696,418.2539,418.4712,701510.0
2021-08-12 10:05:00,442.93,442.93,442.66,442.77,399708.0,418.4712,418.4712,418.2161,418.3201,399708.0
2021-08-12 10:10:00,442.76,443.09,442.71,443.09,416169.0,418.3106,418.6224,418.2634,418.6224,416169.0
2021-08-12 10:15:00,443.09,443.26,442.96,443.22,328587.0,418.6224,418.783,418.4996,418.7452,328587.0
2021-08-12 10:20:00,443.22,443.32,443.17,443.28,353457.0,418.7452,418.8397,418.698,418.8019,353457.0
2021-08-12 10:25:00,443.3,443.43,443.23,443.42,360554.0,418.8208,418.9436,418.7547,418.9342,360554.0
2021-08-12 10:30:00,443.41,443.52,443.36,443.43,397213.0,418.9247,419.0286,418.8775,418.9436,397213.0
2021-08-12 10:35:00,443.44,443.49,443.36,443.44,316019.0,418.9531,419.0003,418.8775,418.9531,316019.0
2021-08-12 10:40:00,443.44,443.57,443.44,443.51,439596.0,418.9531,419.0759,418.9531,419.0192,439596.0
2021-08-12 10:45:00,443.5,443.57,443.4,443.56,462182.0,419.0097,419.0759,418.9153,419.0664,462182.0
2021-08-12 10:50:00,443.57,443.77,443.57,443.73,594019.0,419.0759,419.2648,419.0759,419.227,594019.0
2021-08-12 10:55:00,443.73,443.76,443.65,443.75,338857.0,419.227,419.2554,419.1515,419.2459,338857.0
2021-08-12 11:00:00,443.75,443.76,443.5,443.51,347935.0,419.2459,419.2554,419.0097,419.0192,347935.0
2021-08-12 11:05:00,443.52,443.58,443.41,443.5,389443.0,419.0286,419.0853,418.9247,419.0097,389443.0
2021-08-12 11:10:00,443.5,443.52,443.38,443.4,319461.0,419.0097,419.0286,418.8964,418.9153,319461.0
2021-08-12 11:15:00,443.4,443.65,443.38,443.63,338004.0,418.9153,419.1515,418.8964,419.1326,338004.0
2021-08-12 11:20:00,443.62,443.7,443.6,443.69,244910.0,419.1231,419.1987,419.1042,419.1893,244910.0
2021-08-12 11:25:00,443.69,443.87,443.67,443.76,372552.0,419.1893,419.3593,419.1704,419.2554,372552.0
2021-08-12 11:30:00,443.76,443.97,443.66,443.89,403789.0,419.2554,419.4538,419.1609,419.3782,403789.0
2021-08-12 11:35:00,443.88,443.97,443.81,443.93,199039.0,419.3688,419.4538,419.3026,419.416,199039.0
2021-08-12 11:40:00,443.93,443.99,443.91,443.93,243078.0,419.416,419.4727,419.3971,419.416,243078.0
2021-08-12 11:45:00,443.93,443.93,443.84,443.9,171088.0,419.416,419.416,419.331,419.3877,171088.0
2021-08-12 11:50:00,443.89,444.11,443.85,444.05,298855.0,419.3782,419.5861,419.3404,419.5294,298855.0
2021-08-12 11:55:00,444.05,444.05,443.88,443.89,278624.0,419.5294,419.5294,419.3688,419.3782,278624.0
2021-08-12 12:00:00,443.88,444.06,443.88,443.94,266972.0,419.3688,419.5388,419.3688,419.4255,266972.0
2021-08-12 12:05:00,443.93,444.2,443.91,444.18,311924.0,419.416,419.6711,419.3971,419.6522,311924.0
2021-08-12 12:10:00,444.18,444.37,444.1,444.32,499468.0,419.6522,419.8317,419.5766,419.7845,499468.0
2021-08-12 12:15:00,444.31,444.32,444.04,444.17,358686.0,419.775,419.7845,419.5199,419.6428,358686.0
2021-08-12 12:20:00,444.17,444.2,444.11,444.17,153932.0,419.6428,419.6711,419.5861,419.6428,153932.0
2021-08-12 12:25:00,444.18,444.35,444.16,444.31,215085.0,419.6522,419.8128,419.6333,419.775,215085.0
2021-08-12 12:30:00,444.3,444.41,444.29,444.39,299734.0,419.7656,419.8695,419.7561,419.8506,299734.0
2021-08-12 12:35:00,444.39,444.45,444.33,444.39,189434.0,419.8506,419.9073,419.7939,419.8506,189434.0
2021-08-12 12:40:00,444.39,444.39,444.3,444.36,304133.0,419.8506,419.8506,419.7656,419.8223,304133.0
2021-08-12 12:45:00,444.36,444.42,444.31,444.39,253542.0,419.8223,419.8789,419.775,419.8506,253542.0
2021-08-12 12:50:00,444.39,444.43,444.32,444.32,213630.0,419.8506,419.8884,419.7845,419.7845,213630.0
2021-08-12 12:55:00,444.33,444.39,444.26,444.34,110878.0,419.7939,419.8506,419.7278,419.8034,110878.0
2021-08-12 13:00:00,444.33,444.34,444.15,444.27,185381.0,419.7939,419.8034,419.6239,419.7372,185381.0
2021-08-12 13:05:00,444.29,444.3,444.17,444.26,107679.0,419.7561,419.7656,419.6428,419.7278,107679.0
2021-08-12 13:10:00,444.25,444.26,444.17,444.21,105951.0,419.7183,419.7278,419.6428,419.6805,105951.0
2021-08-12 13:15:00,444.21,444.29,444.12,444.19,193315.0,419.6805,419.7561,419.5955,419.6616,193315.0
2021-08-12 13:20:00,444.18,444.34,444.14,444.26,138254.0,419.6522,419.8034,419.6144,419.7278,138254.0
2021-08-12 13:25:00,444.26,444.34,444.24,444.33,177763.0,419.7278,419.8034,419.7089,419.7939,177763.0
2021-08-12 13:30:00,444.32,444.38,444.29,444.37,135612.0,419.7845,419.8412,419.7561,419.8317,135612.0
2021-08-12 13:35:00,444.37,444.41,444.36,444.4,208811.0,419.8317,419.8695,419.8223,419.8601,208811.0
2021-08-12 13:40:00,444.4,444.5,444.35,444.37,247942.0,419.8601,419.9545,419.8128,419.8317,247942.0
2021-08-12 13:45:00,444.37,444.39,444.32,444.35,98529.0,419.8317,419.8506,419.7845,419.8128,98529.0
2021-08-12 13:50:00,444.35,444.44,444.3,444.43,113543.0,419.8128,419.8978,419.7656,419.8884,113543.0
2021-08-12 13:55:00,444.43,444.49,444.34,444.36,193893.0,419.8884,419.9451,419.8034,419.8223,193893.0
2021-08-12 14:00:00,444.36,444.39,444.27,444.38,150695.0,419.8223,419.8506,419.7372,419.8412,150695.0
2021-08-12 14:05:00,444.38,444.45,444.37,444.42,143495.0,419.8412,419.9073,419.8317,419.8789,143495.0
2021-08-12 14:10:00,444.43,444.49,444.42,444.47,224841.0,419.8884,419.9451,419.8789,419.9262,224841.0
2021-08-12 14:15:00,444.47,444.62,444.44,444.61,341959.0,419.9262,420.0679,419.8978,420.0585,341959.0
2021-08-12 14:20:00,444.6,444.65,444.55,444.58,224521.0,420.049,420.0962,420.0018,420.0301,224521.0
2021-08-12 14:25:00,444.58,444.59,444.45,444.57,242485.0,420.0301,420.0396,419.9073,420.0207,242485.0
2021-08-12 14:30:00,444.57,444.68,444.53,444.62,161044.0,420.0207,420.1246,419.9829,420.0679,161044.0
2021-08-12 14:35:00,444.62,444.73,444.62,444.72,183437.0,420.0679,420.1718,420.0679,420.1624,183437.0
2021-08-12 14:40:00,444.71,444.74,444.61,444.65,273771.0,420.1529,420.1813,420.0585,420.0962,273771.0
2021-08-12 14:45:00,444.65,444.73,444.65,444.72,239715.0,420.0962,420.1718,420.0962,420.1624,239715.0
2021-08-12 14:50:00,444.72,444.84,444.68,444.83,293887.0,420.1624,420.2758,420.1246,420.2663,293887.0
2021-08-12 14:55:00,444.83,444.9,444.81,444.85,310017.0,420.2663,420.3324,420.2474,420.2852,310017.0
2021-08-12 15:00:00,444.85,444.93,444.85,444.87,306472.0,420.2852,420.3608,420.2852,420.3041,306472.0
2021-08-12 15:05:00,444.86,445.05,444.86,444.95,326400.0,420.2946,420.4742,420.2946,420.3797,326400.0
2021-08-12 15:10:00,444.95,445.01,444.9,444.97,269410.0,420.3797,420.4364,420.3324,420.3986,269410.0
2021-08-12 15:15:00,444.96,444.99,444.89,444.97,294065.0,420.3891,420.4175,420.323,420.3986,294065.0
2021-08-12 15:20:00,444.98,445.08,444.95,444.97,302241.0,420.408,420.5025,420.3797,420.3986,302241.0
2021-08-12 15:25:00,444.97,445.05,444.88,445.03,319653.0,420.3986,420.4742,420.3135,420.4553,319653.0
2021-08-12 15:30:00,445.03,445.08,444.91,445.08,261878.0,420.4553,420.5025,420.3419,420.5025,261878.0
2021-08-12 15:35:00,445.08,445.21,445.04,445.2,539762.0,420.5025,420.6253,420.4647,420.6159,539762.0
2021-08-12 15:40:00,445.2,445.26,445.01,445.03,953105.0,420.6159,420.6726,420.4364,420.4553,953105.0
2021-08-12 15:45:00,445.03,445.07,444.93,445.02,842620.0,420.4553,420.4931,420.3608,420.4458,842620.0
2021-08-12 15:50:00,445.02,445.24,444.78,445.2,1288777.0,420.4458,420.6537,420.2191,420.6159,1288777.0
2021-08-12 15:55:00,445.2,445.23,445.01,445.08,2208351.0,420.6159,420.6442,420.4364,420.5025,2208351.0
2021-08-13 09:30:00,445.59,445.65,445.28,445.39,765462.0,420.9843,421.041,420.6915,420.7954,765462.0
2021-08-13 09:35:00,445.41,445.46,445.14,445.34,462820.0,420.8143,420.8615,420.5592,420.7481,462820.0
2021-08-13 09:40:00,445.36,445.59,445.36,445.48,542820.0,420.767,420.9843,420.767,420.8804,542820.0
2021-08-13 09:45:00,445.48,445.85,445.47,445.77,674657.0,420.8804,421.23,420.871,421.1544,674657.0
2021-08-13 09:50:00,445.77,445.8,445.47,445.61,647039.0,421.1544,421.1827,420.871,421.0032,647039.0
2021-08-13 09:55:00,445.6,445.74,445.5,445.5,275017.0,420.9938,421.1261,420.8993,420.8993,275017.0
2021-08-13 10:00:00,445.5,445.56,445.07,445.3,717298.0,420.8993,420.956,420.4931,420.7104,717298.0
2021-08-13 10:05:00,445.3,445.43,445.19,445.29,473074.0,420.7104,420.8332,420.6064,420.7009,473074.0
2021-08-13 10:10:00,445.29,445.44,445.17,445.32,363988.0,420.7009,420.8426,420.5875,420.7292,363988.0
2021-08-13 10:15:00,445.33,445.74,445.27,445.64,534265.0,420.7387,421.1261,420.682,421.0316,534265.0
2021-08-13 10:20:00,445.64,445.82,445.63,445.65,414581.0,421.0316,421.2016,421.0221,421.041,414581.0
2021-08-13 10:25:00,445.64,445.65,445.29,445.4,509847.0,421.0316,421.041,420.7009,420.8048,509847.0
2021-08-13 10:30:00,445.4,445.56,445.36,445.51,338141.0,420.8048,420.956,420.767,420.9088,338141.0
2021-08-13 10:35:00,445.5,445.51,445.31,445.36,411432.0,420.8993,420.9088,420.7198,420.767,411432.0
2021-08-13 10:40:00,445.37,445.38,445.25,445.25,404889.0,420.7765,420.7859,420.6631,420.6631,404889.0
2021-08-13 10:45:00,445.25,445.54,445.25,445.44,341830.0,420.6631,420.9371,420.6631,420.8426,341830.0
2021-08-13 10:50:00,445.45,445.52,445.34,445.35,181512.0,420.8521,420.9182,420.7481,420.7576,181512.0
2021-08-13 10:55:00,445.34,445.51,445.32,445.45,201553.0,420.7481,420.9088,420.7292,420.8521,201553.0
2021-08-13 11:00:00,445.45,445.59,445.43,445.54,198174.0,420.8521,420.9843,420.8332,420.9371,198174.0
2021-08-13 11:05:00,445.54,445.55,445.35,445.43,147087.0,420.9371,420.9465,420.7576,420.8332,147087.0
2021-08-13 11:10:00,445.44,445.66,445.4,445.61,207103.0,420.8426,421.0505,420.8048,421.0032,207103.0
2021-08-13 11:15:00,445.61,445.69,445.54,445.58,233360.0,421.0032,421.0788,420.9371,420.9749,233360.0
2021-08-13 11:20:00,445.58,445.6,445.48,445.49,228269.0,420.9749,420.9938,420.8804,420.8899,228269.0
2021-08-13 11:25:00,445.48,445.62,445.46,445.62,227784.0,420.8804,421.0127,420.8615,421.0127,227784.0
2021-08-13 11:30:00,445.62,445.62,445.49,445.51,148848.0,421.0127,421.0127,420.8899,420.9088,148848.0
2021-08-13 11:35:00,445.5,445.55,445.39,445.46,171065.0,420.8993,420.9465,420.7954,420.8615,171065.0
2021-08-13 11:40:00,445.45,445.62,445.41,445.58,227454.0,420.8521,421.0127,420.8143,420.9749,227454.0
2021-08-13 11:45:00,445.58,445.6,445.48,445.49,148143.0,420.9749,420.9938,420.8804,420.8899,148143.0
2021-08-13 11:50:00,445.5,445.52,445.44,445.45,95666.0,420.8993,420.9182,420.8426,420.8521,95666.0
2021-08-13 11:55:00,445.44,445.52,445.43,445.52,118321.0,420.8426,420.9182,420.8332,420.9182,118321.0
2021-08-13 12:00:00,445.52,445.62,445.5,445.55,283141.0,420.9182,421.0127,420.8993,420.9465,283141.0
2021-08-13 12:05:00,445.56,445.61,445.51,445.55,123787.0,420.956,421.0032,420.9088,420.9465,123787.0
2021-08-13 12:10:00,445.55,445.59,445.53,445.56,157015.0,420.9465,420.9843,420.9277,420.956,157015.0
2021-08-13 12:15:00,445.56,445.57,445.45,445.46,91960.0,420.956,420.9654,420.8521,420.8615,91960.0
2021-08-13 12:20:00,445.46,445.55,445.43,445.5,103518.0,420.8615,420.9465,420.8332,420.8993,103518.0
2021-08-13 12:25:00,445.5,445.52,445.45,445.49,163109.0,420.8993,420.9182,420.8521,420.8899,163109.0
2021-08-13 12:30:00,445.48,445.54,445.36,445.37,180751.0,420.8804,420.9371,420.767,420.7765,180751.0
2021-08-13 12:35:00,445.37,445.43,445.36,445.39,123401.0,420.7765,420.8332,420.767,420.7954,123401.0
2021-08-13 12:40:00,445.38,445.43,445.37,445.43,75278.0,420.7859,420.8332,420.7765,420.8332,75278.0
2021-08-13 12:45:00,445.43,445.49,445.42,445.43,224197.0,420.8332,420.8899,420.8237,420.8332,224197.0
2021-08-13 12:50:00,445.44,445.53,445.43,445.52,101446.0,420.8426,420.9277,420.8332,420.9182,101446.0
2021-08-13 12:55:00,445.52,445.6,445.51,445.55,192902.0,420.9182,420.9938,420.9088,420.9465,192902.0
2021-08-13 13:00:00,445.55,445.56,445.47,445.48,110375.0,420.9465,420.956,420.871,420.8804,110375.0
2021-08-13 13:05:00,445.49,445.5,445.4,445.48,177849.0,420.8899,420.8993,420.8048,420.8804,177849.0
2021-08-13 13:10:00,445.47,445.52,445.44,445.51,216127.0,420.871,420.9182,420.8426,420.9088,216127.0
2021-08-13 13:15:00,445.52,445.61,445.51,445.6,152621.0,420.9182,421.0032,420.9088,420.9938,152621.0
2021-08-13 13:20:00,445.6,445.6,445.52,445.53,86403.0,420.9938,420.9938,420.9182,420.9277,86403.0
2021-08-13 13:25:00,445.53,445.59,445.52,445.57,56794.0,420.9277,420.9843,420.9182,420.9654,56794.0
2021-08-13 13:30:00,445.57,445.61,445.53,445.56,97656.0,420.9654,421.0032,420.9277,420.956,97656.0
2021-08-13 13:35:00,445.56,445.65,445.54,445.62,229600.0,420.956,421.041,420.9371,421.0127,229600.0
2021-08-13 13:40:00,445.63,445.8,445.63,445.73,206837.0,421.0221,421.1827,421.0221,421.1166,206837.0
2021-08-13 13:45:00,445.72,445.8,445.66,445.73,305646.0,421.1072,421.1827,421.0505,421.1166,305646.0
2021-08-13 13:50:00,445.73,445.74,445.63,445.74,135430.0,421.1166,421.1261,421.0221,421.1261,135430.0
2021-08-13 13:55:00,445.73,445.74,445.67,445.73,138825.0,421.1166,421.1261,421.0599,421.1166,138825.0
2021-08-13 14:00:00,445.73,445.74,445.61,445.72,217933.0,421.1166,421.1261,421.0032,421.1072,217933.0
2021-08-13 14:05:00,445.71,445.74,445.65,445.73,65742.0,421.0977,421.1261,421.041,421.1166,65742.0
2021-08-13 14:10:00,445.74,445.74,445.68,445.71,131865.0,421.1261,421.1261,421.0694,421.0977,131865.0
2021-08-13 14:15:00,445.72,445.76,445.66,445.69,117359.0,421.1072,421.145,421.0505,421.0788,117359.0
2021-08-13 14:20:00,445.69,445.7,445.6,445.64,205107.0,421.0788,421.0883,420.9938,421.0316,205107.0
2021-08-13 14:25:00,445.63,445.67,445.59,445.62,206389.0,421.0221,421.0599,420.9843,421.0127,206389.0
2021-08-13 14:30:00,445.62,445.62,445.53,445.53,239687.0,421.0127,421.0127,420.9277,420.9277,239687.0
2021-08-13 14:35:00,445.54,445.56,445.44,445.45,290586.0,420.9371,420.956,420.8426,420.8521,290586.0
2021-08-13 14:40:00,445.44,445.45,445.2,445.3,385910.0,420.8426,420.8521,420.6159,420.7104,385910.0
2021-08-13 14:45:00,445.29,445.46,445.24,445.38,310004.0,420.7009,420.8615,420.6537,420.7859,310004.0
2021-08-13 14:50:00,445.37,445.4,445.32,445.38,151462.0,420.7765,420.8048,420.7292,420.7859,151462.0
2021-08-13 14:55:00,445.39,445.48,445.35,445.43,222262.0,420.7954,420.8804,420.7576,420.8332,222262.0
2021-08-13 15:00:00,445.44,445.5,445.39,445.46,233045.0,420.8426,420.8993,420.7954,420.8615,233045.0
2021-08-13 15:05:00,445.46,445.58,445.45,445.55,168048.0,420.8615,420.9749,420.8521,420.9465,168048.0
2021-08-13 15:10:00,445.55,445.62,445.49,445.62,237235.0,420.9465,421.0127,420.8899,421.0127,237235.0
2021-08-13 15:15:00,445.61,445.62,445.51,445.58,138306.0,421.0032,421.0127,420.9088,420.9749,138306.0
2021-08-13 15:20:00,445.58,445.65,445.56,445.6,381780.0,420.9749,421.041,420.956,420.9938,381780.0
2021-08-13 15:25:00,445.61,445.61,445.43,445.47,168970.0,421.0032,421.0032,420.8332,420.871,168970.0
2021-08-13 15:30:00,445.46,445.47,445.33,445.37,471654.0,420.8615,420.871,420.7387,420.7765,471654.0
2021-08-13 15:35:00,445.37,445.66,445.36,445.64,689006.0,420.7765,421.0505,420.767,421.0316,689006.0
2021-08-13 15:40:00,445.64,445.68,445.55,445.56,570346.0,421.0316,421.0694,420.9465,420.956,570346.0
2021-08-13 15:45:00,445.57,445.7,445.56,445.62,797661.0,420.9654,421.0883,420.956,421.0127,797661.0
2021-08-13 15:50:00,445.61,445.8,445.43,445.48,940651.0,421.0032,421.1827,420.8332,420.8804,940651.0
2021-08-13 15:55:00,445.48,445.93,445.36,445.9,3696543.0,420.8804,421.3056,420.767,421.2772,3696543.0
2021-08-16 09:30:00,444.54,444.75,444.05,444.07,1224428.0,419.9923,420.1907,419.5294,419.5483,1224428.0
2021-08-16 09:35:00,444.07,444.17,443.85,444.15,1060891.0,419.5483,419.6428,419.3404,419.6239,1060891.0
2021-08-16 09:40:00,444.15,444.19,443.82,444.01,895998.0,419.6239,419.6616,419.3121,419.4916,895998.0
2021-08-16 09:45:00,444.02,444.05,443.47,443.67,1120364.0,419.501,419.5294,418.9814,419.1704,1120364.0
2021-08-16 09:50:00,443.66,443.66,443.18,443.25,1307747.0,419.1609,419.1609,418.7074,418.7736,1307747.0
2021-08-16 09:55:00,443.25,443.58,443.08,443.39,1035207.0,418.7736,419.0853,418.6129,418.9058,1035207.0
2021-08-16 10:00:00,443.39,443.7,443.16,443.65,936132.0,418.9058,419.1987,418.6885,419.1515,936132.0
2021-08-16 10:05:00,443.64,444.04,443.52,443.89,898111.0,419.142,419.5199,419.0286,419.3782,898111.0
2021-08-16 10:10:00,443.89,444.13,443.81,443.92,869703.0,419.3782,419.605,419.3026,419.4066,869703.0
2021-08-16 10:15:00,443.92,443.98,443.29,443.29,852894.0,419.4066,419.4632,418.8113,418.8113,852894.0
2021-08-16 10:20:00,443.3,443.4,443.16,443.27,854145.0,418.8208,418.9153,418.6885,418.7925,854145.0
2021-08-16 10:25:00,443.27,443.27,442.92,443.1,1008730.0,418.7925,418.7925,418.4618,418.6318,1008730.0
2021-08-16 10:30:00,443.1,443.43,442.87,443.11,1060529.0,418.6318,418.9436,418.4145,418.6413,1060529.0
2021-08-16 10:35:00,443.11,443.49,443.07,443.35,648305.0,418.6413,419.0003,418.6035,418.868,648305.0
2021-08-16 10:40:00,443.34,443.52,443.29,443.35,473375.0,418.8586,419.0286,418.8113,418.868,473375.0
2021-08-16 10:45:00,443.35,443.48,443.14,443.38,433370.0,418.868,418.9909,418.6696,418.8964,433370.0
2021-08-16 10:50:00,443.38,443.39,442.92,443.14,441915.0,418.8964,418.9058,418.4618,418.6696,441915.0
2021-08-16 10:55:00,443.15,443.22,442.91,443.13,416584.0,418.6791,418.7452,418.4523,418.6602,416584.0
2021-08-16 11:00:00,443.12,443.61,443.07,443.3,629849.0,418.6507,419.1137,418.6035,418.8208,629849.0
2021-08-16 11:05:00,443.3,443.5,443.15,443.31,392843.0,418.8208,419.0097,418.6791,418.8302,392843.0
2021-08-16 11:10:00,443.31,443.49,443.23,443.49,407758.0,418.8302,419.0003,418.7547,419.0003,407758.0
2021-08-16 11:15:00,443.48,443.77,443.48,443.63,708908.0,418.9909,419.2648,418.9909,419.1326,708908.0
2021-08-16 11:20:00,443.63,443.83,443.54,443.6,435638.0,419.1326,419.3215,419.0475,419.1042,435638.0
2021-08-16 11:25:00,443.6,443.79,443.59,443.75,458245.0,419.1042,419.2837,419.0948,419.2459,458245.0
2021-08-16 11:30:00,443.75,444.12,443.69,444.12,719272.0,419.2459,419.5955,419.1893,419.5955,719272.0
2021-08-16 11:35:00,444.13,444.3,444.08,444.13,618971.0,419.605,419.7656,419.5577,419.605,618971.0
2021-08-16 11:40:00,444.14,444.35,444.14,444.27,386390.0,419.6144,419.8128,419.6144,419.7372,386390.0
2021-08-16 11:45:00,444.26,444.4,444.21,444.24,272507.0,419.7278,419.8601,419.6805,419.7089,272507.0
2021-08-16 11:50:00,444.24,444.31,444.19,444.2,231716.0,419.7089,419.775,419.6616,419.6711,231716.0
2021-08-16 11:55:00,444.19,444.27,444.11,444.18,385891.0,419.6616,419.7372,419.5861,419.6522,385891.0
2021-08-16 12:00:00,444.19,444.42,444.13,444.41,352973.0,419.6616,419.8789,419.605,419.8695,352973.0
2021-08-16 12:05:00,444.4,444.5,444.29,444.37,387894.0,419.8601,419.9545,419.7561,419.8317,387894.0
2021-08-16 12:10:00,444.38,444.53,444.35,444.48,316614.0,419.8412,419.9829,419.8128,419.9356,316614.0
2021-08-16 12:15:00,444.49,444.57,444.44,444.46,288663.0,419.9451,420.0207,419.8978,419.9167,288663.0
2021-08-16 12:20:00,444.45,444.66,444.43,444.63,264883.0,419.9073,420.1057,419.8884,420.0774,264883.0
2021-08-16 12:25:00,444.63,444.65,444.42,444.47,289326.0,420.0774,420.0962,419.8789,419.9262,289326.0
2021-08-16 12:30:00,444.48,444.59,444.32,444.33,417991.0,419.9356,420.0396,419.7845,419.7939,417991.0
2021-08-16 12:35:00,444.31,444.49,444.28,444.38,194006.0,419.775,419.9451,419.7467,419.8412,194006.0
2021-08-16 12:40:00,444.39,444.57,444.36,444.56,267317.0,419.8506,420.0207,419.8223,420.0112,267317.0
2021-08-16 12:45:00,444.56,444.73,444.54,444.72,250983.0,420.0112,420.1718,419.9923,420.1624,250983.0
2021-08-16 12:50:00,444.72,444.92,444.7,444.92,364898.0,420.1624,420.3513,420.1435,420.3513,364898.0
2021-08-16 12:55:00,444.91,444.93,444.81,444.89,322677.0,420.3419,420.3608,420.2474,420.323,322677.0
2021-08-16 13:00:00,444.88,444.93,444.8,444.91,204129.0,420.3135,420.3608,420.238,420.3419,204129.0
2021-08-16 13:05:00,444.9,445.04,444.87,445.02,433712.0,420.3324,420.4647,420.3041,420.4458,433712.0
2021-08-16 13:10:00,445.02,445.03,444.88,444.97,298966.0,420.4458,420.4553,420.3135,420.3986,298966.0
2021-08-16 13:15:00,444.97,445.0,444.89,444.95,316711.0,420.3986,420.4269,420.323,420.3797,316711.0
2021-08-16 13:20:00,444.95,445.04,444.83,444.99,258172.0,420.3797,420.4647,420.2663,420.4175,258172.0
2021-08-16 13:25:00,444.99,445.27,444.97,445.16,476511.0,420.4175,420.682,420.3986,420.5781,476511.0
2021-08-16 13:30:00,445.17,445.39,445.12,445.38,361008.0,420.5875,420.7954,420.5403,420.7859,361008.0
2021-08-16 13:35:00,445.39,445.5,445.34,445.45,499279.0,420.7954,420.8993,420.7481,420.8521,499279.0
2021-08-16 13:40:00,445.45,445.58,445.45,445.53,369877.0,420.8521,420.9749,420.8521,420.9277,369877.0
2021-08-16 13:45:00,445.54,445.56,445.41,445.5,454074.0,420.9371,420.956,420.8143,420.8993,454074.0
2021-08-16 13:50:00,445.5,445.61,445.48,445.54,204697.0,420.8993,421.0032,420.8804,420.9371,204697.0
2021-08-16 13:55:00,445.54,445.66,445.54,445.65,298028.0,420.9371,421.0505,420.9371,421.041,298028.0
2021-08-16 14:00:00,445.65,445.66,445.52,445.62,320258.0,421.041,421.0505,420.9182,421.0127,320258.0
2021-08-16 14:05:00,445.62,446.0,445.57,445.88,481264.0,421.0127,421.3717,420.9654,421.2583,481264.0
2021-08-16 14:10:00,445.88,445.98,445.85,445.9,358287.0,421.2583,421.3528,421.23,421.2772,358287.0
2021-08-16 14:15:00,445.91,445.97,445.89,445.92,294869.0,421.2867,421.3434,421.2678,421.2961,294869.0
2021-08-16 14:20:00,445.93,445.96,445.84,445.85,269069.0,421.3056,421.3339,421.2205,421.23,269069.0
2021-08-16 14:25:00,445.85,445.85,445.69,445.73,267174.0,421.23,421.23,421.0788,421.1166,267174.0
2021-08-16 14:30:00,445.74,445.97,445.73,445.94,270912.0,421.1261,421.3434,421.1166,421.315,270912.0
2021-08-16 14:35:00,445.94,445.94,445.78,445.81,203393.0,421.315,421.315,421.1638,421.1922,203393.0
2021-08-16 14:40:00,445.81,445.97,445.77,445.95,325976.0,421.1922,421.3434,421.1544,421.3245,325976.0
2021-08-16 14:45:00,445.94,446.22,445.92,446.17,640299.0,421.315,421.5796,421.2961,421.5323,640299.0
2021-08-16 14:50:00,446.17,446.42,446.17,446.24,527910.0,421.5323,421.7685,421.5323,421.5984,527910.0
2021-08-16 14:55:00,446.24,446.32,446.07,446.11,404262.0,421.5984,421.674,421.4378,421.4756,404262.0
2021-08-16 15:00:00,446.11,446.24,446.02,446.2,431041.0,421.4756,421.5984,421.3906,421.5607,431041.0
2021-08-16 15:05:00,446.21,446.23,446.12,446.19,259236.0,421.5701,421.589,421.4851,421.5512,259236.0
2021-08-16 15:10:00,446.18,446.42,446.17,446.37,340187.0,421.5418,421.7685,421.5323,421.7213,340187.0
2021-08-16 15:15:00,446.38,446.42,446.3,446.38,346297.0,421.7307,421.7685,421.6551,421.7307,346297.0
2021-08-16 15:20:00,446.38,446.63,446.38,446.51,767219.0,421.7307,421.9669,421.7307,421.8535,767219.0
2021-08-16 15:25:00,446.52,446.57,446.41,446.5,278336.0,421.863,421.9102,421.7591,421.8441,278336.0
2021-08-16 15:30:00,446.5,446.58,446.37,446.57,898605.0,421.8441,421.9197,421.7213,421.9102,898605.0
2021-08-16 15:35:00,446.56,446.57,446.28,446.29,625080.0,421.9008,421.9102,421.6362,421.6457,625080.0
2021-08-16 15:40:00,446.3,446.42,446.21,446.39,787728.0,421.6551,421.7685,421.5701,421.7402,787728.0
2021-08-16 15:45:00,446.38,446.49,446.35,446.38,1153547.0,421.7307,421.8346,421.7024,421.7307,1153547.0
2021-08-16 15:50:00,446.38,446.84,446.37,446.78,2287267.0,421.7307,422.1653,421.7213,422.1086,2287267.0
2021-08-16 15:55:00,446.78,447.11,446.74,447.02,3112263.0,422.1086,422.4204,422.0708,422.3354,3112263.0
2021-08-17 09:30:00,444.24,444.33,443.63,444.32,2583151.0,419.7089,419.7939,419.1326,419.7845,2583151.0
2021-08-17 09:35:00,444.33,444.76,444.1,444.5,1387817.0,419.7939,420.2002,419.5766,419.9545,1387817.0
2021-08-17 09:40:00,444.48,444.81,444.14,444.72,1101938.0,419.9356,420.2474,419.6144,420.1624,1101938.0
2021-08-17 09:45:00,444.72,444.79,444.46,444.54,1128967.0,420.1624,420.2285,419.9167,419.9923,1128967.0
2021-08-17 09:50:00,444.53,444.54,443.72,443.77,1526149.0,419.9829,419.9923,419.2176,419.2648,1526149.0
2021-08-17 09:55:00,443.78,443.81,443.27,443.66,1508639.0,419.2743,419.3026,418.7925,419.1609,1508639.0
2021-08-17 10:00:00,443.67,443.72,443.38,443.59,1081171.0,419.1704,419.2176,418.8964,419.0948,1081171.0
2021-08-17 10:05:00,443.62,444.12,443.41,443.93,1170611.0,419.1231,419.5955,418.9247,419.416,1170611.0
2021-08-17 10:10:00,443.93,444.76,443.82,444.58,1480851.0,419.416,420.2002,419.3121,420.0301,1480851.0
2021-08-17 10:15:00,444.58,444.68,444.08,444.24,1231177.0,420.0301,420.1246,419.5577,419.7089,1231177.0
2021-08-17 10:20:00,444.24,444.39,444.0,444.25,786105.0,419.7089,419.8506,419.4821,419.7183,786105.0
2021-08-17 10:25:00,444.25,444.85,444.22,444.68,735972.0,419.7183,420.2852,419.69,420.1246,735972.0
2021-08-17 10:30:00,444.67,444.68,444.19,444.23,907569.0,420.1151,420.1246,419.6616,419.6994,907569.0
2021-08-17 10:35:00,444.23,444.63,444.1,444.11,836708.0,419.6994,420.0774,419.5766,419.5861,836708.0
2021-08-17 10:40:00,444.11,444.8,444.1,444.72,881717.0,419.5861,420.238,419.5766,420.1624,881717.0
2021-08-17 10:45:00,444.72,444.83,444.48,444.83,807832.0,420.1624,420.2663,419.9356,420.2663,807832.0
2021-08-17 10:50:00,444.83,444.96,444.59,444.77,567556.0,420.2663,420.3891,420.0396,420.2096,567556.0
2021-08-17 10:55:00,444.77,444.79,444.32,444.37,449485.0,420.2096,420.2285,419.7845,419.8317,449485.0
2021-08-17 11:00:00,444.37,444.47,444.1,444.23,647735.0,419.8317,419.9262,419.5766,419.6994,647735.0
2021-08-17 11:05:00,444.23,444.24,443.93,444.12,649259.0,419.6994,419.7089,419.416,419.5955,649259.0
2021-08-17 11:10:00,444.12,444.28,443.81,444.24,748418.0,419.5955,419.7467,419.3026,419.7089,748418.0
2021-08-17 11:15:00,444.24,444.44,443.96,444.41,609640.0,419.7089,419.8978,419.4443,419.8695,609640.0
2021-08-17 11:20:00,444.42,444.52,444.21,444.22,709142.0,419.8789,419.9734,419.6805,419.69,709142.0
2021-08-17 11:25:00,444.22,444.24,443.71,443.84,557157.0,419.69,419.7089,419.2082,419.331,557157.0
2021-08-17 11:30:00,443.82,444.3,443.63,444.2,652941.0,419.3121,419.7656,419.1326,419.6711,652941.0
2021-08-17 11:35:00,444.21,444.27,443.75,443.83,471981.0,419.6805,419.7372,419.2459,419.3215,471981.0
2021-08-17 11:40:00,443.83,443.89,443.51,443.75,637235.0,419.3215,419.3782,419.0192,419.2459,637235.0
2021-08-17 11:45:00,443.75,443.84,443.6,443.76,332362.0,419.2459,419.331,419.1042,419.2554,332362.0
2021-08-17 11:50:00,443.76,443.76,443.26,443.27,598907.0,419.2554,419.2554,418.783,418.7925,598907.0
2021-08-17 11:55:00,443.27,443.36,443.0,443.06,742371.0,418.7925,418.8775,418.5374,418.594,742371.0
2021-08-17 12:00:00,443.06,443.06,442.72,442.8,991946.0,418.594,418.594,418.2728,418.3484,991946.0
2021-08-17 12:05:00,442.79,443.28,442.76,442.9,850366.0,418.339,418.8019,418.3106,418.4429,850366.0
2021-08-17 12:10:00,442.89,443.16,442.73,443.01,527084.0,418.4334,418.6885,418.2823,418.5468,527084.0
2021-08-17 12:15:00,443.0,443.02,442.43,442.75,1063546.0,418.5374,418.5563,417.9988,418.3012,1063546.0
2021-08-17 12:20:00,442.74,443.05,442.69,442.92,568965.0,418.2917,418.5846,418.2445,418.4618,568965.0
2021-08-17 12:25:00,442.92,443.21,442.8,443.17,519385.0,418.4618,418.7358,418.3484,418.698,519385.0
2021-08-17 12:30:00,443.16,443.16,442.53,442.57,666063.0,418.6885,418.6885,418.0933,418.1311,666063.0
2021-08-17 12:35:00,442.58,442.64,441.98,442.08,1159442.0,418.1406,418.1972,417.5737,417.6682,1159442.0
2021-08-17 12:40:00,442.09,442.13,441.62,441.96,1230267.0,417.6776,417.7154,417.2336,417.5548,1230267.0
2021-08-17 12:45:00,441.98,442.01,441.35,441.43,1030446.0,417.5737,417.602,416.9785,417.0541,1030446.0
2021-08-17 12:50:00,441.44,441.74,441.23,441.28,1058964.0,417.0635,417.3469,416.8651,416.9123,1058964.0
2021-08-17 12:55:00,441.28,441.28,440.89,441.02,1020962.0,416.9123,416.9123,416.5439,416.6667,1020962.0
2021-08-17 13:00:00,440.99,441.55,440.85,441.38,1440408.0,416.6384,417.1674,416.5061,417.0068,1440408.0
2021-08-17 13:05:00,441.37,441.77,441.07,441.72,1148078.0,416.9974,417.3753,416.7139,417.328,1148078.0
2021-08-17 13:10:00,441.72,442.07,441.53,442.03,970596.0,417.328,417.6587,417.1485,417.6209,970596.0
2021-08-17 13:15:00,442.04,442.04,441.47,441.58,780616.0,417.6304,417.6304,417.0918,417.1958,780616.0
2021-08-17 13:20:00,441.56,441.79,441.38,441.5,565682.0,417.1769,417.3942,417.0068,417.1202,565682.0
2021-08-17 13:25:00,441.51,442.19,441.38,442.15,730211.0,417.1296,417.7721,417.0068,417.7343,730211.0
2021-08-17 13:30:00,442.16,442.18,441.83,442.01,490654.0,417.7437,417.7626,417.432,417.602,490654.0
2021-08-17 13:35:00,441.99,442.0,441.41,441.42,618604.0,417.5831,417.5926,417.0352,417.0446,618604.0
2021-08-17 13:40:00,441.42,441.47,441.13,441.36,641236.0,417.0446,417.0918,416.7706,416.9879,641236.0
2021-08-17 13:45:00,441.36,441.36,441.04,441.23,452123.0,416.9879,416.9879,416.6856,416.8651,452123.0
2021-08-17 13:50:00,441.24,441.66,441.1,441.49,974948.0,416.8745,417.2714,416.7423,417.1107,974948.0
2021-08-17 13:55:00,441.48,442.14,441.47,442.09,725148.0,417.1013,417.7248,417.0918,417.6776,725148.0
2021-08-17 14:00:00,442.08,442.6,442.05,442.47,870110.0,417.6682,418.1594,417.6398,418.0366,870110.0
2021-08-17 14:05:00,442.47,442.74,442.47,442.6,672322.0,418.0366,418.2917,418.0366,418.1594,672322.0
2021-08-17 14:10:00,442.59,442.83,442.47,442.75,421470.0,418.15,418.3767,418.0366,418.3012,421470.0
2021-08-17 14:15:00,442.75,442.91,442.61,442.64,626887.0,418.3012,418.4523,418.1689,418.1972,626887.0
2021-08-17 14:20:00,442.65,442.71,442.3,442.62,763655.0,418.2067,418.2634,417.876,418.1783,763655.0
2021-08-17 14:25:00,442.61,442.63,442.24,442.31,400360.0,418.1689,418.1878,417.8193,417.8855,400360.0
2021-08-17 14:30:00,442.32,442.58,442.11,442.19,636772.0,417.8949,418.1406,417.6965,417.7721,636772.0
2021-08-17 14:35:00,442.2,442.2,441.82,441.83,631448.0,417.7815,417.7815,417.4225,417.432,631448.0
2021-08-17 14:40:00,441.83,442.24,441.76,442.24,506856.0,417.432,417.8193,417.3658,417.8193,506856.0
2021-08-17 14:45:00,442.24,442.74,442.1,442.59,649478.0,417.8193,418.2917,417.6871,418.15,649478.0
2021-08-17 14:50:00,442.58,442.79,442.38,442.4,510258.0,418.1406,418.339,417.9516,417.9705,510258.0
2021-08-17 14:55:00,442.4,443.16,442.39,443.06,666733.0,417.9705,418.6885,417.961,418.594,666733.0
2021-08-17 15:00:00,443.06,443.35,443.05,443.22,793161.0,418.594,418.868,418.5846,418.7452,793161.0
2021-08-17 15:05:00,443.22,443.49,443.09,443.42,686762.0,418.7452,419.0003,418.6224,418.9342,686762.0
2021-08-17 15:10:00,443.43,443.5,443.06,443.06,661973.0,418.9436,419.0097,418.594,418.594,661973.0
2021-08-17 15:15:00,443.07,443.25,442.9,443.14,621451.0,418.6035,418.7736,418.4429,418.6696,621451.0
2021-08-17 15:20:00,443.15,443.35,442.91,442.98,667087.0,418.6791,418.868,418.4523,418.5185,667087.0
2021-08-17 15:25:00,442.98,443.2,442.88,443.17,641205.0,418.5185,418.7263,418.424,418.698,641205.0
2021-08-17 15:30:00,443.17,443.51,443.17,443.24,921645.0,418.698,419.0192,418.698,418.7641,921645.0
2021-08-17 15:35:00,443.24,443.55,443.17,443.19,692937.0,418.7641,419.057,418.698,418.7169,692937.0
2021-08-17 15:40:00,443.19,443.21,442.74,443.0,1269036.0,418.7169,418.7358,418.2917,418.5374,1269036.0
2021-08-17 15:45:00,443.0,443.36,442.83,443.18,1042644.0,418.5374,418.8775,418.3767,418.7074,1042644.0
2021-08-17 15:50:00,443.18,443.84,443.18,443.5,2082175.0,418.7074,419.331,418.7074,419.0097,2082175.0
2021-08-17 15:55:00,443.5,444.07,443.48,444.06,4111361.0,419.0097,419.5483,418.9909,419.5388,4111361.0
2021-08-18 09:30:00,442.96,443.19,442.67,442.78,1094749.0,418.4996,418.7169,418.2256,418.3295,1094749.0
2021-08-18 09:35:00,442.77,443.25,442.74,443.05,742124.0,418.3201,418.7736,418.2917,418.5846,742124.0
2021-08-18 09:40:00,443.05,443.42,442.94,443.41,690807.0,418.5846,418.9342,418.4807,418.9247,690807.0
2021-08-18 09:45:00,443.41,443.63,443.24,443.34,597653.0,418.9247,419.1326,418.7641,418.8586,597653.0
2021-08-18 09:50:00,443.34,443.77,443.11,443.76,757809.0,418.8586,419.2648,418.6413,419.2554,757809.0
2021-08-18 09:55:00,443.75,444.12,443.73,444.08,650087.0,419.2459,419.5955,419.227,419.5577,650087.0
2021-08-18 10:00:00,444.09,444.16,443.84,444.11,602471.0,419.5672,419.6333,419.331,419.5861,602471.0
2021-08-18 10:05:00,444.11,444.11,443.86,443.95,443372.0,419.5861,419.5861,419.3499,419.4349,443372.0
2021-08-18 10:10:00,443.95,444.36,443.95,444.34,1396653.0,419.4349,419.8223,419.4349,419.8034,1396653.0
2021-08-18 10:15:00,444.34,444.63,444.21,444.56,614742.0,419.8034,420.0774,419.6805,420.0112,614742.0
2021-08-18 10:20:00,444.55,444.56,444.32,444.53,536347.0,420.0018,420.0112,419.7845,419.9829,536347.0
2021-08-18 10:25:00,444.52,444.53,444.09,444.19,545399.0,419.9734,419.9829,419.5672,419.6616,545399.0
2021-08-18 10:30:00,444.19,444.5,444.19,444.41,580567.0,419.6616,419.9545,419.6616,419.8695,580567.0
2021-08-18 10:35:00,444.42,444.46,444.03,444.04,448522.0,419.8789,419.9167,419.5105,419.5199,448522.0
2021-08-18 10:40:00,444.04,444.06,443.71,443.81,624089.0,419.5199,419.5388,419.2082,419.3026,624089.0
2021-08-18 10:45:00,443.8,444.0,443.68,443.94,618007.0,419.2932,419.4821,419.1798,419.4255,618007.0
2021-08-18 10:50:00,443.94,444.35,443.92,444.02,542410.0,419.4255,419.8128,419.4066,419.501,542410.0
2021-08-18 10:55:00,444.03,444.07,443.63,443.8,469250.0,419.5105,419.5483,419.1326,419.2932,469250.0
2021-08-18 11:00:00,443.79,443.81,443.47,443.59,780096.0,419.2837,419.3026,418.9814,419.0948,780096.0
2021-08-18 11:05:00,443.59,443.84,443.56,443.73,517333.0,419.0948,419.331,419.0664,419.227,517333.0
2021-08-18 11:10:00,443.73,443.79,443.33,443.44,564053.0,419.227,419.2837,418.8491,418.9531,564053.0
2021-08-18 11:15:00,443.43,443.54,443.25,443.5,451620.0,418.9436,419.0475,418.7736,419.0097,451620.0
2021-08-18 11:20:00,443.5,443.6,443.36,443.5,458886.0,419.0097,419.1042,418.8775,419.0097,458886.0
2021-08-18 11:25:00,443.5,443.65,443.43,443.59,407106.0,419.0097,419.1515,418.9436,419.0948,407106.0
2021-08-18 11:30:00,443.58,443.64,443.29,443.4,503931.0,419.0853,419.142,418.8113,418.9153,503931.0
2021-08-18 11:35:00,443.39,443.58,443.14,443.44,499715.0,418.9058,419.0853,418.6696,418.9531,499715.0
2021-08-18 11:40:00,443.44,443.66,443.4,443.63,347657.0,418.9531,419.1609,418.9153,419.1326,347657.0
2021-08-18 11:45:00,443.63,443.75,443.29,443.3,443143.0,419.1326,419.2459,418.8113,418.8208,443143.0
2021-08-18 11:50:00,443.29,443.51,443.19,443.3,332321.0,418.8113,419.0192,418.7169,418.8208,332321.0
2021-08-18 11:55:00,443.31,443.53,443.24,443.36,303125.0,418.8302,419.0381,418.7641,418.8775,303125.0
2021-08-18 12:00:00,443.37,443.54,443.27,443.47,297320.0,418.8869,419.0475,418.7925,418.9814,297320.0
2021-08-18 12:05:00,443.46,443.64,443.44,443.57,182315.0,418.972,419.142,418.9531,419.0759,182315.0
2021-08-18 12:10:00,443.58,443.7,443.54,443.61,214636.0,419.0853,419.1987,419.0475,419.1137,214636.0
2021-08-18 12:15:00,443.6,443.64,443.43,443.55,275837.0,419.1042,419.142,418.9436,419.057,275837.0
2021-08-18 12:20:00,443.55,443.59,443.2,443.2,276094.0,419.057,419.0948,418.7263,418.7263,276094.0
2021-08-18 12:25:00,443.19,443.34,442.96,443.0,452637.0,418.7169,418.8586,418.4996,418.5374,452637.0
2021-08-18 12:30:00,442.99,443.2,442.99,443.15,364238.0,418.5279,418.7263,418.5279,418.6791,364238.0
2021-08-18 12:35:00,443.16,443.16,443.02,443.14,244892.0,418.6885,418.6885,418.5563,418.6696,244892.0
2021-08-18 12:40:00,443.14,443.23,442.99,443.15,158958.0,418.6696,418.7547,418.5279,418.6791,158958.0
2021-08-18 12:45:00,443.15,443.22,443.07,443.19,160194.0,418.6791,418.7452,418.6035,418.7169,160194.0
2021-08-18 12:50:00,443.19,443.28,443.05,443.2,184535.0,418.7169,418.8019,418.5846,418.7263,184535.0
2021-08-18 12:55:00,443.21,443.38,443.14,443.37,230058.0,418.7358,418.8964,418.6696,418.8869,230058.0
2021-08-18 13:00:00,443.38,443.38,443.1,443.21,331187.0,418.8964,418.8964,418.6318,418.7358,331187.0
2021-08-18 13:05:00,443.21,443.31,443.04,443.29,175750.0,418.7358,418.8302,418.5752,418.8113,175750.0
2021-08-18 13:10:00,443.29,443.35,443.22,443.32,168864.0,418.8113,418.868,418.7452,418.8397,168864.0
2021-08-18 13:15:00,443.31,443.35,443.1,443.18,168082.0,418.8302,418.868,418.6318,418.7074,168082.0
2021-08-18 13:20:00,443.17,443.21,443.03,443.06,192950.0,418.698,418.7358,418.5657,418.594,192950.0
2021-08-18 13:25:00,443.06,443.09,442.87,443.05,418763.0,418.594,418.6224,418.4145,418.5846,418763.0
2021-08-18 13:30:00,443.05,443.23,443.02,443.13,444754.0,418.5846,418.7547,418.5563,418.6602,444754.0
2021-08-18 13:35:00,443.13,443.2,443.07,443.19,200458.0,418.6602,418.7263,418.6035,418.7169,200458.0
2021-08-18 13:40:00,443.19,443.25,443.13,443.25,156886.0,418.7169,418.7736,418.6602,418.7736,156886.0
2021-08-18 13:45:00,443.25,443.35,443.23,443.29,131623.0,418.7736,418.868,418.7547,418.8113,131623.0
2021-08-18 13:50:00,443.28,443.42,443.26,443.41,162974.0,418.8019,418.9342,418.783,418.9247,162974.0
2021-08-18 13:55:00,443.4,443.44,443.32,443.32,212308.0,418.9153,418.9531,418.8397,418.8397,212308.0
2021-08-18 14:00:00,443.32,444.15,443.26,444.13,922691.0,418.8397,419.6239,418.783,419.605,922691.0
2021-08-18 14:05:00,444.14,444.19,443.61,443.72,782797.0,419.6144,419.6616,419.1137,419.2176,782797.0
2021-08-18 14:10:00,443.72,443.86,442.27,442.47,1459055.0,419.2176,419.3499,417.8477,418.0366,1459055.0
2021-08-18 14:15:00,442.48,442.69,441.7,442.3,1797391.0,418.0461,418.2445,417.3091,417.876,1797391.0
2021-08-18 14:20:00,442.31,442.79,442.01,442.78,1197265.0,417.8855,418.339,417.602,418.3295,1197265.0
2021-08-18 14:25:00,442.79,443.27,442.64,443.24,815270.0,418.339,418.7925,418.1972,418.7641,815270.0
2021-08-18 14:30:00,443.24,443.56,443.17,443.54,1541137.0,418.7641,419.0664,418.698,419.0475,1541137.0
2021-08-18 14:35:00,443.54,443.57,443.12,443.14,763897.0,419.0475,419.0759,418.6507,418.6696,763897.0
2021-08-18 14:40:00,443.13,443.21,442.81,442.86,749227.0,418.6602,418.7358,418.3579,418.4051,749227.0
2021-08-18 14:45:00,442.87,442.9,442.57,442.72,845268.0,418.4145,418.4429,418.1311,418.2728,845268.0
2021-08-18 14:50:00,442.72,442.81,442.46,442.59,554956.0,418.2728,418.3579,418.0272,418.15,554956.0
2021-08-18 14:55:00,442.59,442.95,442.53,442.86,464624.0,418.15,418.4901,418.0933,418.4051,464624.0
2021-08-18 15:00:00,442.85,442.85,442.34,442.45,696608.0,418.3956,418.3956,417.9138,418.0177,696608.0
2021-08-18 15:05:00,442.44,442.61,442.28,442.29,469282.0,418.0083,418.1689,417.8571,417.8666,469282.0
2021-08-18 15:10:00,442.29,442.59,442.16,442.43,756094.0,417.8666,418.15,417.7437,417.9988,756094.0
2021-08-18 15:15:00,442.42,442.6,442.28,442.53,769713.0,417.9894,418.1594,417.8571,418.0933,769713.0
2021-08-18 15:20:00,442.53,442.57,442.1,442.11,846516.0,418.0933,418.1311,417.6871,417.6965,846516.0
2021-08-18 15:25:00,442.11,442.2,441.5,441.55,1125105.0,417.6965,417.7815,417.1202,417.1674,1125105.0
2021-08-18 15:30:00,441.55,441.55,440.81,440.91,1918812.0,417.1674,417.1674,416.4683,416.5628,1918812.0
2021-08-18 15:35:00,440.92,441.1,440.72,441.01,1708173.0,416.5722,416.7423,416.3833,416.6572,1708173.0
2021-08-18 15:40:00,441.02,441.46,440.96,441.43,1282524.0,416.6667,417.0824,416.61,417.0541,1282524.0
2021-08-18 15:45:00,441.42,441.55,440.15,440.25,2499601.0,417.0446,417.1674,415.8447,415.9392,2499601.0
2021-08-18 15:50:00,440.24,440.25,439.72,440.0,3496353.0,415.9298,415.9392,415.4385,415.703,3496353.0
2021-08-18 15:55:00,440.01,440.02,438.92,439.21,8528672.0,415.7125,415.7219,414.6827,414.9566,8528672.0
2021-08-19 09:30:00,436.27,437.95,436.12,437.93,2859670.0,412.179,413.7662,412.0373,413.7473,2859670.0
2021-08-19 09:35:00,437.93,438.11,437.15,437.53,2153420.0,413.7473,413.9174,413.0104,413.3694,2153420.0
2021-08-19 09:40:00,437.53,437.97,436.94,437.82,1590741.0,413.3694,413.7851,412.812,413.6434,1590741.0
2021-08-19 09:45:00,437.81,438.75,437.36,437.85,3152877.0,413.634,414.522,413.2088,413.6717,3152877.0
2021-08-19 09:50:00,437.86,438.81,437.82,438.75,1402824.0,413.6812,414.5787,413.6434,414.522,1402824.0
2021-08-19 09:55:00,438.76,438.87,438.28,438.53,1201637.0,414.5315,414.6354,414.078,414.3142,1201637.0
2021-08-19 10:00:00,438.53,439.43,438.41,439.28,1719709.0,414.3142,415.1645,414.2008,415.0228,1719709.0
2021-08-19 10:05:00,439.27,439.42,439.03,439.18,891902.0,415.0133,415.155,414.7866,414.9283,891902.0
2021-08-19 10:10:00,439.17,439.46,438.9,439.27,990011.0,414.9189,415.1928,414.6638,415.0133,990011.0
2021-08-19 10:15:00,439.29,439.99,439.0,439.52,1496594.0,415.0322,415.6936,414.7582,415.2495,1496594.0
2021-08-19 10:20:00,439.52,439.74,438.97,439.01,917995.0,415.2495,415.4574,414.7299,414.7677,917995.0
2021-08-19 10:25:00,439.01,439.19,438.82,439.07,786178.0,414.7677,414.9377,414.5882,414.8244,786178.0
2021-08-19 10:30:00,439.07,439.16,438.36,438.44,1462299.0,414.8244,414.9094,414.1536,414.2292,1462299.0
2021-08-19 10:35:00,438.43,438.47,437.78,437.9,1108890.0,414.2197,414.2575,413.6056,413.719,1108890.0
2021-08-19 10:40:00,437.9,438.05,437.61,437.73,944017.0,413.719,413.8607,413.445,413.5584,944017.0
2021-08-19 10:45:00,437.74,437.89,437.5,437.59,1524251.0,413.5678,413.7095,413.3411,413.4261,1524251.0
2021-08-19 10:50:00,437.6,438.45,437.5,438.38,986890.0,413.4355,414.2386,413.3411,414.1725,986890.0
2021-08-19 10:55:00,438.39,439.54,438.37,439.5,1280086.0,414.1819,415.2684,414.163,415.2306,1280086.0
2021-08-19 11:00:00,439.51,439.63,438.99,439.46,1089065.0,415.2401,415.3535,414.7488,415.1928,1089065.0
2021-08-19 11:05:00,439.47,439.6,438.82,438.93,793744.0,415.2023,415.3251,414.5882,414.6921,793744.0
2021-08-19 11:10:00,438.93,439.33,438.89,439.16,634641.0,414.6921,415.07,414.6543,414.9094,634641.0
2021-08-19 11:15:00,439.16,439.61,438.89,439.57,939725.0,414.9094,415.3346,414.6543,415.2968,939725.0
2021-08-19 11:20:00,439.57,439.66,439.27,439.65,625318.0,415.2968,415.3818,415.0133,415.3723,625318.0
2021-08-19 11:25:00,439.63,439.64,438.86,438.92,653523.0,415.3535,415.3629,414.626,414.6827,653523.0
2021-08-19 11:30:00,438.94,439.6,438.91,439.33,656770.0,414.7016,415.3251,414.6732,415.07,656770.0
2021-08-19 11:35:00,439.34,439.49,439.02,439.31,480073.0,415.0795,415.2212,414.7771,415.0511,480073.0
2021-08-19 11:40:00,439.31,440.09,439.24,440.08,688708.0,415.0511,415.7881,414.985,415.7786,688708.0
2021-08-19 11:45:00,440.08,440.76,440.04,440.68,1148125.0,415.7786,416.4211,415.7408,416.3455,1148125.0
2021-08-19 11:50:00,440.71,440.81,440.57,440.57,665801.0,416.3738,416.4683,416.2415,416.2415,665801.0
2021-08-19 11:55:00,440.59,441.06,440.59,440.73,701728.0,416.2604,416.7045,416.2604,416.3927,701728.0
2021-08-19 12:00:00,440.73,441.14,440.72,440.84,655858.0,416.3927,416.7801,416.3833,416.4966,655858.0
2021-08-19 12:05:00,440.83,441.0,440.07,440.07,778786.0,416.4872,416.6478,415.7692,415.7692,778786.0
2021-08-19 12:10:00,440.06,440.59,440.06,440.36,633585.0,415.7597,416.2604,415.7597,416.0431,633585.0
2021-08-19 12:15:00,440.35,440.38,440.12,440.19,389255.0,416.0337,416.062,415.8164,415.8825,389255.0
2021-08-19 12:20:00,440.19,440.45,439.97,440.12,426615.0,415.8825,416.1282,415.6747,415.8164,426615.0
2021-08-19 12:25:00,440.13,440.33,440.08,440.23,356649.0,415.8258,416.0148,415.7786,415.9203,356649.0
2021-08-19 12:30:00,440.22,440.49,440.1,440.49,485797.0,415.9109,416.166,415.7975,416.166,485797.0
2021-08-19 12:35:00,440.5,440.7,440.29,440.69,353145.0,416.1754,416.3644,415.977,416.3549,353145.0
2021-08-19 12:40:00,440.7,440.83,440.54,440.59,438416.0,416.3644,416.4872,416.2132,416.2604,438416.0
2021-08-19 12:45:00,440.59,440.69,440.43,440.65,387850.0,416.2604,416.3549,416.1093,416.3171,387850.0
2021-08-19 12:50:00,440.67,440.86,440.54,440.85,376482.0,416.336,416.5155,416.2132,416.5061,376482.0
2021-08-19 12:55:00,440.84,440.95,440.71,440.88,341298.0,416.4966,416.6006,416.3738,416.5344,341298.0
2021-08-19 13:00:00,440.89,440.94,440.26,440.27,495718.0,416.5439,416.5911,415.9487,415.9581,495718.0
2021-08-19 13:05:00,440.27,440.29,439.86,439.98,708553.0,415.9581,415.977,415.5708,415.6841,708553.0
2021-08-19 13:10:00,439.98,440.34,439.98,440.18,605704.0,415.6841,416.0242,415.6841,415.8731,605704.0
2021-08-19 13:15:00,440.19,440.28,439.91,440.01,401340.0,415.8825,415.9676,415.618,415.7125,401340.0
2021-08-19 13:20:00,440.01,440.3,439.92,440.04,380900.0,415.7125,415.9865,415.6274,415.7408,380900.0
2021-08-19 13:25:00,440.04,440.11,439.43,439.44,537311.0,415.7408,415.8069,415.1645,415.1739,537311.0
2021-08-19 13:30:00,439.44,439.57,439.24,439.43,718444.0,415.1739,415.2968,414.985,415.1645,718444.0
2021-08-19 13:35:00,439.42,439.59,439.13,439.57,488108.0,415.155,415.3157,414.8811,415.2968,488108.0
2021-08-19 13:40:00,439.58,440.07,439.51,439.78,714041.0,415.3062,415.7692,415.2401,415.4952,714041.0
2021-08-19 13:45:00,439.8,439.82,439.48,439.75,456819.0,415.5141,415.533,415.2117,415.4668,456819.0
2021-08-19 13:50:00,439.74,439.9,439.51,439.56,371070.0,415.4574,415.6085,415.2401,415.2873,371070.0
2021-08-19 13:55:00,439.54,439.6,438.92,438.92,723850.0,415.2684,415.3251,414.6827,414.6827,723850.0
2021-08-19 14:00:00,438.92,439.32,438.58,438.61,1132845.0,414.6827,415.0606,414.3614,414.3898,1132845.0
2021-08-19 14:05:00,438.6,438.93,438.45,438.76,943724.0,414.3803,414.6921,414.2386,414.5315,943724.0
2021-08-19 14:10:00,438.77,439.03,438.53,438.77,526451.0,414.5409,414.7866,414.3142,414.5409,526451.0
2021-08-19 14:15:00,438.73,438.95,438.49,438.9,608138.0,414.5032,414.711,414.2764,414.6638,608138.0
2021-08-19 14:20:00,438.9,439.12,438.6,439.12,587635.0,414.6638,414.8716,414.3803,414.8716,587635.0
2021-08-19 14:25:00,439.12,439.36,438.09,438.14,1087919.0,414.8716,415.0984,413.8985,413.9457,1087919.0
2021-08-19 14:30:00,438.14,438.38,437.46,438.34,2400323.0,413.9457,414.1725,413.3033,414.1347,2400323.0
2021-08-19 14:35:00,438.34,438.82,438.26,438.56,1035786.0,414.1347,414.5882,414.0591,414.3425,1035786.0
2021-08-19 14:40:00,438.54,438.75,438.13,438.61,692967.0,414.3236,414.522,413.9363,414.3898,692967.0
2021-08-19 14:45:00,438.58,438.78,438.18,438.63,785128.0,414.3614,414.5504,413.9835,414.4087,785128.0
2021-08-19 14:50:00,438.62,439.52,438.1,439.46,1306238.0,414.3992,415.2495,413.9079,415.1928,1306238.0
2021-08-19 14:55:00,439.46,439.73,439.31,439.64,920764.0,415.1928,415.4479,415.0511,415.3629,920764.0
2021-08-19 15:00:00,439.64,440.33,439.6,440.29,950030.0,415.3629,416.0148,415.3251,415.977,950030.0
2021-08-19 15:05:00,440.27,440.42,440.01,440.26,685177.0,415.9581,416.0998,415.7125,415.9487,685177.0
2021-08-19 15:10:00,440.26,440.42,439.94,440.09,747699.0,415.9487,416.0998,415.6463,415.7881,747699.0
2021-08-19 15:15:00,440.08,440.48,440.04,440.39,757548.0,415.7786,416.1565,415.7408,416.0715,757548.0
2021-08-19 15:20:00,440.39,440.6,440.23,440.56,724862.0,416.0715,416.2699,415.9203,416.2321,724862.0
2021-08-19 15:25:00,440.57,440.96,440.53,440.89,924158.0,416.2415,416.61,416.2038,416.5439,924158.0
2021-08-19 15:30:00,440.9,441.0,440.51,440.95,1148094.0,416.5533,416.6478,416.1849,416.6006,1148094.0
2021-08-19 15:35:00,440.95,441.06,440.24,440.27,1089743.0,416.6006,416.7045,415.9298,415.9581,1089743.0
2021-08-19 15:40:00,440.27,440.31,439.61,439.96,1619985.0,415.9581,415.9959,415.3346,415.6652,1619985.0
2021-08-19 15:45:00,439.97,439.97,439.44,439.8,1296846.0,415.6747,415.6747,415.1739,415.5141,1296846.0
2021-08-19 15:50:00,439.8,440.25,439.41,439.56,1626952.0,415.5141,415.9392,415.1456,415.2873,1626952.0
2021-08-19 15:55:00,439.55,439.98,439.25,439.84,3339924.0,415.2779,415.6841,414.9944,415.5519,3339924.0
2021-08-20 09:30:00,440.23,440.53,439.71,440.51,1540947.0,415.9203,416.2038,415.429,416.1849,1540947.0
2021-08-20 09:35:00,440.5,440.98,440.44,440.83,872084.0,416.1754,416.6289,416.1187,416.4872,872084.0
2021-08-20 09:40:00,440.83,441.06,440.48,441.06,887108.0,416.4872,416.7045,416.1565,416.7045,887108.0
2021-08-20 09:45:00,441.07,441.97,441.03,441.65,2293571.0,416.7139,417.5642,416.6761,417.2619,2293571.0
2021-08-20 09:50:00,441.64,441.83,441.53,441.65,732385.0,417.2525,417.432,417.1485,417.2619,732385.0
2021-08-20 09:55:00,441.65,442.08,441.64,441.85,792265.0,417.2619,417.6682,417.2525,417.4509,792265.0
2021-08-20 10:00:00,441.85,442.56,441.74,442.48,839076.0,417.4509,418.1217,417.3469,418.0461,839076.0
2021-08-20 10:05:00,442.48,442.58,442.35,442.47,832327.0,418.0461,418.1406,417.9233,418.0366,832327.0
2021-08-20 10:10:00,442.49,442.57,442.0,442.02,915442.0,418.0555,418.1311,417.5926,417.6115,915442.0
2021-08-20 10:15:00,442.01,442.62,441.77,442.62,847060.0,417.602,418.1783,417.3753,418.1783,847060.0
2021-08-20 10:20:00,442.63,442.95,442.61,442.88,1201031.0,418.1878,418.4901,418.1689,418.424,1201031.0
2021-08-20 10:25:00,442.88,442.89,442.39,442.55,1113390.0,418.424,418.4334,417.961,418.1122,1113390.0
2021-08-20 10:30:00,442.55,442.85,442.49,442.82,716156.0,418.1122,418.3956,418.0555,418.3673,716156.0
2021-08-20 10:35:00,442.83,443.01,442.52,442.61,942825.0,418.3767,418.5468,418.0839,418.1689,942825.0
2021-08-20 10:40:00,442.6,442.68,442.28,442.31,523497.0,418.1594,418.235,417.8571,417.8855,523497.0
2021-08-20 10:45:00,442.32,442.51,442.21,442.38,460898.0,417.8949,418.0744,417.791,417.9516,460898.0
2021-08-20 10:50:00,442.38,442.47,442.05,442.45,473228.0,417.9516,418.0366,417.6398,418.0177,473228.0
2021-08-20 10:55:00,442.45,442.58,442.17,442.19,417990.0,418.0177,418.1406,417.7532,417.7721,417990.0
2021-08-20 11:00:00,442.17,442.35,442.06,442.06,388731.0,417.7532,417.9233,417.6493,417.6493,388731.0
2021-08-20 11:05:00,442.06,442.4,442.01,442.36,532302.0,417.6493,417.9705,417.602,417.9327,532302.0
2021-08-20 11:10:00,442.36,442.55,442.31,442.46,455840.0,417.9327,418.1122,417.8855,418.0272,455840.0
2021-08-20 11:15:00,442.46,442.58,442.26,442.34,361411.0,418.0272,418.1406,417.8382,417.9138,361411.0
2021-08-20 11:20:00,442.34,442.51,442.32,442.43,353661.0,417.9138,418.0744,417.8949,417.9988,353661.0
2021-08-20 11:25:00,442.44,442.59,442.16,442.19,514554.0,418.0083,418.15,417.7437,417.7721,514554.0
2021-08-20 11:30:00,442.18,442.7,442.18,442.68,468430.0,417.7626,418.2539,417.7626,418.235,468430.0
2021-08-20 11:35:00,442.68,442.78,442.23,442.35,505071.0,418.235,418.3295,417.8099,417.9233,505071.0
2021-08-20 11:40:00,442.34,442.48,442.21,442.41,520559.0,417.9138,418.0461,417.791,417.9799,520559.0
2021-08-20 11:45:00,442.42,442.43,442.2,442.3,326986.0,417.9894,417.9988,417.7815,417.876,326986.0
2021-08-20 11:50:00,442.31,442.49,442.1,442.19,337613.0,417.8855,418.0555,417.6871,417.7721,337613.0
2021-08-20 11:55:00,442.19,442.45,441.96,442.43,391760.0,417.7721,418.0177,417.5548,417.9988,391760.0
2021-08-20 12:00:00,442.44,442.9,442.33,442.86,430359.0,418.0083,418.4429,417.9044,418.4051,430359.0
2021-08-20 12:05:00,442.87,442.94,442.61,442.61,299872.0,418.4145,418.4807,418.1689,418.1689,299872.0
2021-08-20 12:10:00,442.62,442.62,442.34,442.47,251220.0,418.1783,418.1783,417.9138,418.0366,251220.0
2021-08-20 12:15:00,442.48,442.7,442.43,442.63,282022.0,418.0461,418.2539,417.9988,418.1878,282022.0
2021-08-20 12:20:00,442.62,442.8,442.53,442.8,306905.0,418.1783,418.3484,418.0933,418.3484,306905.0
2021-08-20 12:25:00,442.81,443.26,442.71,443.24,675765.0,418.3579,418.783,418.2634,418.7641,675765.0
2021-08-20 12:30:00,443.23,443.37,443.17,443.18,476854.0,418.7547,418.8869,418.698,418.7074,476854.0
2021-08-20 12:35:00,443.17,443.35,443.17,443.28,355571.0,418.698,418.868,418.698,418.8019,355571.0
2021-08-20 12:40:00,443.28,443.42,443.17,443.35,354365.0,418.8019,418.9342,418.698,418.868,354365.0
2021-08-20 12:45:00,443.34,443.55,443.28,443.5,454277.0,418.8586,419.057,418.8019,419.0097,454277.0
2021-08-20 12:50:00,443.5,443.55,443.38,443.47,333921.0,419.0097,419.057,418.8964,418.9814,333921.0
2021-08-20 12:55:00,443.47,443.52,443.22,443.22,215989.0,418.9814,419.0286,418.7452,418.7452,215989.0
2021-08-20 13:00:00,443.22,443.38,443.2,443.32,210711.0,418.7452,418.8964,418.7263,418.8397,210711.0
2021-08-20 13:05:00,443.32,443.41,443.25,443.32,196628.0,418.8397,418.9247,418.7736,418.8397,196628.0
2021-08-20 13:10:00,443.33,443.52,443.33,443.5,192215.0,418.8491,419.0286,418.8491,419.0097,192215.0
2021-08-20 13:15:00,443.51,443.54,443.34,443.42,403753.0,419.0192,419.0475,418.8586,418.9342,403753.0
2021-08-20 13:20:00,443.41,443.47,443.3,443.38,163822.0,418.9247,418.9814,418.8208,418.8964,163822.0
2021-08-20 13:25:00,443.38,443.38,443.19,443.22,209450.0,418.8964,418.8964,418.7169,418.7452,209450.0
2021-08-20 13:30:00,443.22,443.33,443.14,443.16,382887.0,418.7452,418.8491,418.6696,418.6885,382887.0
2021-08-20 13:35:00,443.16,443.2,442.94,442.95,547556.0,418.6885,418.7263,418.4807,418.4901,547556.0
2021-08-20 13:40:00,442.96,443.1,442.89,443.02,311873.0,418.4996,418.6318,418.4334,418.5563,311873.0
2021-08-20 13:45:00,443.02,443.07,442.82,442.84,265005.0,418.5563,418.6035,418.3673,418.3862,265005.0
2021-08-20 13:50:00,442.84,443.03,442.75,442.92,307308.0,418.3862,418.5657,418.3012,418.4618,307308.0
2021-08-20 13:55:00,442.92,442.93,442.72,442.78,359283.0,418.4618,418.4712,418.2728,418.3295,359283.0
2021-08-20 14:00:00,442.79,443.1,442.74,443.03,481198.0,418.339,418.6318,418.2917,418.5657,481198.0
2021-08-20 14:05:00,443.04,443.21,443.02,443.16,478002.0,418.5752,418.7358,418.5563,418.6885,478002.0
2021-08-20 14:10:00,443.17,443.2,443.01,443.06,340780.0,418.698,418.7263,418.5468,418.594,340780.0
2021-08-20 14:15:00,443.06,443.16,442.91,443.05,253541.0,418.594,418.6885,418.4523,418.5846,253541.0
2021-08-20 14:20:00,443.05,443.07,442.52,442.62,468951.0,418.5846,418.6035,418.0839,418.1783,468951.0
2021-08-20 14:25:00,442.65,442.84,442.61,442.65,408559.0,418.2067,418.3862,418.1689,418.2067,408559.0
2021-08-20 14:30:00,442.66,442.75,442.52,442.6,300460.0,418.2161,418.3012,418.0839,418.1594,300460.0
2021-08-20 14:35:00,442.6,442.8,442.56,442.69,342558.0,418.1594,418.3484,418.1217,418.2445,342558.0
2021-08-20 14:40:00,442.7,442.88,442.63,442.67,394110.0,418.2539,418.424,418.1878,418.2256,394110.0
2021-08-20 14:45:00,442.66,442.74,442.46,442.56,516484.0,418.2161,418.2917,418.0272,418.1217,516484.0
2021-08-20 14:50:00,442.55,442.74,442.52,442.71,215202.0,418.1122,418.2917,418.0839,418.2634,215202.0
2021-08-20 14:55:00,442.7,442.85,442.69,442.83,238249.0,418.2539,418.3956,418.2445,418.3767,238249.0
2021-08-20 15:00:00,442.83,443.04,442.74,442.86,505585.0,418.3767,418.5752,418.2917,418.4051,505585.0
2021-08-20 15:05:00,442.85,442.96,442.72,442.91,373598.0,418.3956,418.4996,418.2728,418.4523,373598.0
2021-08-20 15:10:00,442.9,443.16,442.86,443.15,642515.0,418.4429,418.6885,418.4051,418.6791,642515.0
2021-08-20 15:15:00,443.15,443.23,443.07,443.08,433739.0,418.6791,418.7547,418.6035,418.6129,433739.0
2021-08-20 15:20:00,443.08,443.37,443.05,443.36,495380.0,418.6129,418.8869,418.5846,418.8775,495380.0
2021-08-20 15:25:00,443.36,443.39,443.22,443.37,533029.0,418.8775,418.9058,418.7452,418.8869,533029.0
2021-08-20 15:30:00,443.37,443.49,443.19,443.47,755857.0,418.8869,419.0003,418.7169,418.9814,755857.0
2021-08-20 15:35:00,443.48,443.57,443.4,443.5,709325.0,418.9909,419.0759,418.9153,419.0097,709325.0
2021-08-20 15:40:00,443.51,443.63,443.33,443.6,674541.0,419.0192,419.1326,418.8491,419.1042,674541.0
2021-08-20 15:45:00,443.6,443.7,443.46,443.49,1785380.0,419.1042,419.1987,418.972,419.0003,1785380.0
2021-08-20 15:50:00,443.5,443.71,443.39,443.45,1882450.0,419.0097,419.2082,418.9058,418.9625,1882450.0
2021-08-20 15:55:00,443.46,443.68,443.28,443.33,3899145.0,418.972,419.1798,418.8019,418.8491,3899145.0
2021-08-23 09:30:00,445.16,445.79,445.14,445.62,1787483.0,420.5781,421.1733,420.5592,421.0127,1787483.0
2021-08-23 09:35:00,445.61,446.13,445.6,446.0,1049905.0,421.0032,421.4945,420.9938,421.3717,1049905.0
2021-08-23 09:40:00,446.01,446.31,445.94,446.0,1250773.0,421.3811,421.6646,421.315,421.3717,1250773.0
2021-08-23 09:45:00,446.0,446.11,445.77,446.07,655587.0,421.3717,421.4756,421.1544,421.4378,655587.0
2021-08-23 09:50:00,446.08,446.24,445.9,446.15,647587.0,421.4473,421.5984,421.2772,421.5134,647587.0
2021-08-23 09:55:00,446.15,446.38,446.07,446.34,574516.0,421.5134,421.7307,421.4378,421.6929,574516.0
2021-08-23 10:00:00,446.35,446.83,446.17,446.78,1168100.0,421.7024,422.1559,421.5323,422.1086,1168100.0
2021-08-23 10:05:00,446.79,446.9,446.58,446.64,782200.0,422.1181,422.222,421.9197,421.9764,782200.0
2021-08-23 10:10:00,446.64,446.83,446.64,446.81,519366.0,421.9764,422.1559,421.9764,422.137,519366.0
2021-08-23 10:15:00,446.82,447.05,446.8,447.0,481229.0,422.1464,422.3637,422.1275,422.3165,481229.0
2021-08-23 10:20:00,447.0,447.19,446.98,447.12,425678.0,422.3165,422.496,422.2976,422.4299,425678.0
2021-08-23 10:25:00,447.13,447.2,446.86,446.87,646874.0,422.4393,422.5054,422.1842,422.1937,646874.0
2021-08-23 10:30:00,446.87,447.08,446.71,447.03,563307.0,422.1937,422.3921,422.0425,422.3448,563307.0
2021-08-23 10:35:00,447.03,447.12,446.94,447.11,369723.0,422.3448,422.4299,422.2598,422.4204,369723.0
2021-08-23 10:40:00,447.11,447.14,446.98,447.03,378881.0,422.4204,422.4487,422.2976,422.3448,378881.0
2021-08-23 10:45:00,447.03,447.17,446.99,447.09,428711.0,422.3448,422.4771,422.307,422.4015,428711.0
2021-08-23 10:50:00,447.1,447.27,447.09,447.2,377507.0,422.411,422.5716,422.4015,422.5054,377507.0
2021-08-23 10:55:00,447.2,447.32,447.19,447.25,277455.0,422.5054,422.6188,422.496,422.5527,277455.0
2021-08-23 11:00:00,447.25,447.42,447.23,447.38,397143.0,422.5527,422.7133,422.5338,422.6755,397143.0
2021-08-23 11:05:00,447.38,447.55,447.35,447.5,414696.0,422.6755,422.8361,422.6472,422.7889,414696.0
2021-08-23 11:10:00,447.51,447.71,447.48,447.65,346596.0,422.7983,422.9873,422.77,422.9306,346596.0
2021-08-23 11:15:00,447.66,447.74,447.5,447.52,361388.0,422.94,423.0156,422.7889,422.8078,361388.0
2021-08-23 11:20:00,447.53,447.58,447.44,447.47,314910.0,422.8172,422.8645,422.7322,422.7605,314910.0
2021-08-23 11:25:00,447.47,447.56,447.37,447.48,394740.0,422.7605,422.8456,422.666,422.77,394740.0
2021-08-23 11:30:00,447.49,447.66,447.48,447.62,379878.0,422.7794,422.94,422.77,422.9022,379878.0
2021-08-23 11:35:00,447.61,447.67,447.59,447.64,319438.0,422.8928,422.9495,422.8739,422.9211,319438.0
2021-08-23 11:40:00,447.64,447.67,447.58,447.66,226669.0,422.9211,422.9495,422.8645,422.94,226669.0
2021-08-23 11:45:00,447.65,447.68,447.57,447.58,201704.0,422.9306,422.9589,422.855,422.8645,201704.0
2021-08-23 11:50:00,447.58,447.68,447.56,447.67,235609.0,422.8645,422.9589,422.8456,422.9495,235609.0
2021-08-23 11:55:00,447.68,447.86,447.65,447.74,310970.0,422.9589,423.129,422.9306,423.0156,310970.0
2021-08-23 12:00:00,447.75,447.93,447.75,447.82,289591.0,423.0251,423.1951,423.0251,423.0912,289591.0
2021-08-23 12:05:00,447.83,447.94,447.79,447.9,220227.0,423.1006,423.2046,423.0629,423.1668,220227.0
2021-08-23 12:10:00,447.9,447.93,447.78,447.79,167288.0,423.1668,423.1951,423.0534,423.0629,167288.0
2021-08-23 12:15:00,447.78,447.82,447.74,447.81,211976.0,423.0534,423.0912,423.0156,423.0817,211976.0
2021-08-23 12:20:00,447.81,447.86,447.78,447.81,144982.0,423.0817,423.129,423.0534,423.0817,144982.0
2021-08-23 12:25:00,447.82,447.88,447.8,447.84,129685.0,423.0912,423.1479,423.0723,423.1101,129685.0
2021-08-23 12:30:00,447.85,448.01,447.85,447.9,797887.0,423.1195,423.2707,423.1195,423.1668,797887.0
2021-08-23 12:35:00,447.89,447.92,447.77,447.85,268369.0,423.1573,423.1857,423.044,423.1195,268369.0
2021-08-23 12:40:00,447.86,448.02,447.86,447.96,837034.0,423.129,423.2802,423.129,423.2235,837034.0
2021-08-23 12:45:00,447.95,447.96,447.69,447.72,228772.0,423.214,423.2235,422.9684,422.9967,228772.0
2021-08-23 12:50:00,447.72,447.91,447.67,447.87,321267.0,422.9967,423.1762,422.9495,423.1384,321267.0
2021-08-23 12:55:00,447.87,448.17,447.81,448.15,424628.0,423.1384,423.4219,423.0817,423.403,424628.0
2021-08-23 13:00:00,448.16,448.18,448.06,448.13,314975.0,423.4124,423.4313,423.3179,423.3841,314975.0
2021-08-23 13:05:00,448.13,448.2,448.06,448.18,194868.0,423.3841,423.4502,423.3179,423.4313,194868.0
2021-08-23 13:10:00,448.19,448.23,448.11,448.19,277614.0,423.4408,423.4786,423.3652,423.4408,277614.0
2021-08-23 13:15:00,448.19,448.19,447.95,447.97,274449.0,423.4408,423.4408,423.214,423.2329,274449.0
2021-08-23 13:20:00,447.97,447.99,447.88,447.9,259194.0,423.2329,423.2518,423.1479,423.1668,259194.0
2021-08-23 13:25:00,447.9,447.9,447.58,447.69,653046.0,423.1668,423.1668,422.8645,422.9684,653046.0
2021-08-23 13:30:00,447.71,447.87,447.63,447.86,300371.0,422.9873,423.1384,422.9117,423.129,300371.0
2021-08-23 13:35:00,447.86,447.87,447.43,447.49,533993.0,423.129,423.1384,422.7227,422.7794,533993.0
2021-08-23 13:40:00,447.5,447.73,447.5,447.66,237440.0,422.7889,423.0062,422.7889,422.94,237440.0
2021-08-23 13:45:00,447.66,447.8,447.65,447.79,211693.0,422.94,423.0723,422.9306,423.0629,211693.0
2021-08-23 13:50:00,447.79,447.8,447.68,447.78,322851.0,423.0629,423.0723,422.9589,423.0534,322851.0
2021-08-23 13:55:00,447.77,447.81,447.66,447.72,234320.0,423.044,423.0817,422.94,422.9967,234320.0
2021-08-23 14:00:00,447.72,447.85,447.68,447.85,246343.0,422.9967,423.1195,422.9589,423.1195,246343.0
2021-08-23 14:05:00,447.85,447.95,447.84,447.9,254790.0,423.1195,423.214,423.1101,423.1668,254790.0
2021-08-23 14:10:00,447.89,447.99,447.7,447.77,439130.0,423.1573,423.2518,422.9778,423.044,439130.0
2021-08-23 14:15:00,447.76,447.82,447.64,447.82,593356.0,423.0345,423.0912,422.9211,423.0912,593356.0
2021-08-23 14:20:00,447.81,447.93,447.71,447.81,325062.0,423.0817,423.1951,422.9873,423.0817,325062.0
2021-08-23 14:25:00,447.8,447.83,447.73,447.75,190770.0,423.0723,423.1006,423.0062,423.0251,190770.0
2021-08-23 14:30:00,447.75,447.9,447.71,447.89,247350.0,423.0251,423.1668,422.9873,423.1573,247350.0
2021-08-23 14:35:00,447.9,447.94,447.87,447.94,214272.0,423.1668,423.2046,423.1384,423.2046,214272.0
2021-08-23 14:40:00,447.93,447.97,447.84,447.86,276567.0,423.1951,423.2329,423.1101,423.129,276567.0
2021-08-23 14:45:00,447.86,448.02,447.84,448.0,214951.0,423.129,423.2802,423.1101,423.2613,214951.0
2021-08-23 14:50:00,448.0,448.1,447.98,448.09,310297.0,423.2613,423.3557,423.2424,423.3463,310297.0
2021-08-23 14:55:00,448.1,448.11,448.01,448.04,178080.0,423.3557,423.3652,423.2707,423.299,178080.0
2021-08-23 15:00:00,448.03,448.07,447.95,448.02,193331.0,423.2896,423.3274,423.214,423.2802,193331.0
2021-08-23 15:05:00,448.02,448.06,447.92,447.92,265965.0,423.2802,423.3179,423.1857,423.1857,265965.0
2021-08-23 15:10:00,447.93,447.95,447.81,447.85,461635.0,423.1951,423.214,423.0817,423.1195,461635.0
2021-08-23 15:15:00,447.86,447.88,447.74,447.75,479306.0,423.129,423.1479,423.0156,423.0251,479306.0
2021-08-23 15:20:00,447.75,447.82,447.63,447.74,508354.0,423.0251,423.0912,422.9117,423.0156,508354.0
2021-08-23 15:25:00,447.73,447.89,447.73,447.84,445332.0,423.0062,423.1573,423.0062,423.1101,445332.0
2021-08-23 15:30:00,447.84,448.02,447.74,448.0,615562.0,423.1101,423.2802,423.0156,423.2613,615562.0
2021-08-23 15:35:00,448.0,448.04,447.73,447.73,521492.0,423.2613,423.299,423.0062,423.0062,521492.0
2021-08-23 15:40:00,447.73,447.75,447.57,447.67,924181.0,423.0062,423.0251,422.855,422.9495,924181.0
2021-08-23 15:45:00,447.65,447.81,447.53,447.69,1006901.0,422.9306,423.0817,422.8172,422.9684,1006901.0
2021-08-23 15:50:00,447.69,447.83,447.52,447.54,1623326.0,422.9684,423.1006,422.8078,422.8267,1623326.0
2021-08-23 15:55:00,447.55,447.55,447.13,447.25,3273800.0,422.8361,422.8361,422.4393,422.5527,3273800.0
2021-08-24 09:30:00,447.97,448.02,447.52,447.52,1143614.0,423.2329,423.2802,422.8078,422.8078,1143614.0
2021-08-24 09:35:00,447.51,448.02,447.42,447.81,944357.0,422.7983,423.2802,422.7133,423.0817,944357.0
2021-08-24 09:40:00,447.82,448.0,447.72,447.99,514294.0,423.0912,423.2613,422.9967,423.2518,514294.0
2021-08-24 09:45:00,448.0,448.13,447.78,448.08,877300.0,423.2613,423.3841,423.0534,423.3368,877300.0
2021-08-24 09:50:00,448.09,448.17,447.9,447.94,766131.0,423.3463,423.4219,423.1668,423.2046,766131.0
2021-08-24 09:55:00,447.96,448.18,447.87,448.01,448458.0,423.2235,423.4313,423.1384,423.2707,448458.0
2021-08-24 10:00:00,448.02,448.21,447.82,448.05,628326.0,423.2802,423.4597,423.0912,423.3085,628326.0
2021-08-24 10:05:00,448.05,448.14,447.82,448.04,531573.0,423.3085,423.3935,423.0912,423.299,531573.0
2021-08-24 10:10:00,448.05,448.21,448.0,448.09,341708.0,423.3085,423.4597,423.2613,423.3463,341708.0
2021-08-24 10:15:00,448.11,448.38,448.1,448.35,361746.0,423.3652,423.6203,423.3557,423.5919,361746.0
2021-08-24 10:20:00,448.35,448.37,448.16,448.2,326142.0,423.5919,423.6108,423.4124,423.4502,326142.0
2021-08-24 10:25:00,448.19,448.36,448.19,448.36,259240.0,423.4408,423.6014,423.4408,423.6014,259240.0
2021-08-24 10:30:00,448.36,448.37,448.14,448.23,294118.0,423.6014,423.6108,423.3935,423.4786,294118.0
2021-08-24 10:35:00,448.24,448.38,448.22,448.33,270346.0,423.488,423.6203,423.4691,423.573,270346.0
2021-08-24 10:40:00,448.34,448.35,448.25,448.3,203477.0,423.5825,423.5919,423.4975,423.5447,203477.0
2021-08-24 10:45:00,448.29,448.35,448.22,448.35,306003.0,423.5352,423.5919,423.4691,423.5919,306003.0
2021-08-24 10:50:00,448.34,448.46,448.19,448.23,400635.0,423.5825,423.6959,423.4408,423.4786,400635.0
2021-08-24 10:55:00,448.23,448.28,448.09,448.19,260095.0,423.4786,423.5258,423.3463,423.4408,260095.0
2021-08-24 11:00:00,448.19,448.28,448.03,448.12,317001.0,423.4408,423.5258,423.2896,423.3746,317001.0
2021-08-24 11:05:00,448.12,448.26,448.09,448.22,181695.0,423.3746,423.5069,423.3463,423.4691,181695.0
2021-08-24 11:10:00,448.22,448.31,448.15,448.29,147650.0,423.4691,423.5541,423.403,423.5352,147650.0
2021-08-24 11:15:00,448.28,448.36,448.21,448.28,178604.0,423.5258,423.6014,423.4597,423.5258,178604.0
2021-08-24 11:20:00,448.28,448.38,448.26,448.29,220602.0,423.5258,423.6203,423.5069,423.5352,220602.0
2021-08-24 11:25:00,448.29,448.3,447.97,447.98,384592.0,423.5352,423.5447,423.2329,423.2424,384592.0
2021-08-24 11:30:00,447.98,447.99,447.74,447.78,460244.0,423.2424,423.2518,423.0156,423.0534,460244.0
2021-08-24 11:35:00,447.78,448.03,447.78,447.93,302351.0,423.0534,423.2896,423.0534,423.1951,302351.0
2021-08-24 11:40:00,447.93,447.97,447.81,447.94,337380.0,423.1951,423.2329,423.0817,423.2046,337380.0
2021-08-24 11:45:00,447.93,448.02,447.83,447.89,197862.0,423.1951,423.2802,423.1006,423.1573,197862.0
2021-08-24 11:50:00,447.9,448.02,447.88,448.0,158261.0,423.1668,423.2802,423.1479,423.2613,158261.0
2021-08-24 11:55:00,447.99,448.08,447.95,448.03,190946.0,423.2518,423.3368,423.214,423.2896,190946.0
2021-08-24 12:00:00,448.03,448.04,447.8,447.92,201144.0,423.2896,423.299,423.0723,423.1857,201144.0
2021-08-24 12:05:00,447.92,448.02,447.88,447.94,119584.0,423.1857,423.2802,423.1479,423.2046,119584.0
2021-08-24 12:10:00,447.94,448.02,447.9,447.9,150726.0,423.2046,423.2802,423.1668,423.1668,150726.0
2021-08-24 12:15:00,447.91,447.94,447.73,447.83,166782.0,423.1762,423.2046,423.0062,423.1006,166782.0
2021-08-24 12:20:00,447.83,447.85,447.74,447.78,122849.0,423.1006,423.1195,423.0156,423.0534,122849.0
2021-08-24 12:25:00,447.77,447.79,447.65,447.69,226903.0,423.044,423.0629,422.9306,422.9684,226903.0
2021-08-24 12:30:00,447.69,447.82,447.59,447.8,230057.0,422.9684,423.0912,422.8739,423.0723,230057.0
2021-08-24 12:35:00,447.79,447.87,447.7,447.81,119080.0,423.0629,423.1384,422.9778,423.0817,119080.0
2021-08-24 12:40:00,447.81,447.93,447.77,447.91,93216.0,423.0817,423.1951,423.044,423.1762,93216.0
2021-08-24 12:45:00,447.91,447.96,447.85,447.88,110111.0,423.1762,423.2235,423.1195,423.1479,110111.0
2021-08-24 12:50:00,447.89,447.92,447.84,447.91,80985.0,423.1573,423.1857,423.1101,423.1762,80985.0
2021-08-24 12:55:00,447.9,447.93,447.84,447.92,87503.0,423.1668,423.1951,423.1101,423.1857,87503.0
2021-08-24 13:00:00,447.93,448.09,447.91,448.05,206988.0,423.1951,423.3463,423.1762,423.3085,206988.0
2021-08-24 13:05:00,448.06,448.07,447.97,448.03,104917.0,423.3179,423.3274,423.2329,423.2896,104917.0
2021-08-24 13:10:00,448.03,448.05,447.99,448.0,70823.0,423.2896,423.3085,423.2518,423.2613,70823.0
2021-08-24 13:15:00,448.01,448.08,447.98,448.05,110219.0,423.2707,423.3368,423.2424,423.3085,110219.0
2021-08-24 13:20:00,448.05,448.05,447.98,448.02,127193.0,423.3085,423.3085,423.2424,423.2802,127193.0
2021-08-24 13:25:00,448.02,448.03,447.91,447.99,137088.0,423.2802,423.2896,423.1762,423.2518,137088.0
2021-08-24 13:30:00,448.0,448.12,447.99,448.09,204336.0,423.2613,423.3746,423.2518,423.3463,204336.0
2021-08-24 13:35:00,448.09,448.21,448.08,448.18,210102.0,423.3463,423.4597,423.3368,423.4313,210102.0
2021-08-24 13:40:00,448.18,448.29,448.18,448.21,201809.0,423.4313,423.5352,423.4313,423.4597,201809.0
2021-08-24 13:45:00,448.21,448.26,448.16,448.22,152834.0,423.4597,423.5069,423.4124,423.4691,152834.0
2021-08-24 13:50:00,448.23,448.29,448.12,448.29,188185.0,423.4786,423.5352,423.3746,423.5352,188185.0
2021-08-24 13:55:00,448.3,448.32,448.22,448.23,202393.0,423.5447,423.5636,423.4691,423.4786,202393.0
2021-08-24 14:00:00,448.24,448.34,448.23,448.28,326789.0,423.488,423.5825,423.4786,423.5258,326789.0
2021-08-24 14:05:00,448.28,448.35,448.21,448.3,325231.0,423.5258,423.5919,423.4597,423.5447,325231.0
2021-08-24 14:10:00,448.3,448.37,448.28,448.36,200018.0,423.5447,423.6108,423.5258,423.6014,200018.0
2021-08-24 14:15:00,448.36,448.4,448.31,448.36,181934.0,423.6014,423.6392,423.5541,423.6014,181934.0
2021-08-24 14:20:00,448.36,448.38,448.28,448.35,180274.0,423.6014,423.6203,423.5258,423.5919,180274.0
2021-08-24 14:25:00,448.36,448.39,448.26,448.29,154484.0,423.6014,423.6297,423.5069,423.5352,154484.0
2021-08-24 14:30:00,448.3,448.4,448.28,448.39,164386.0,423.5447,423.6392,423.5258,423.6297,164386.0
2021-08-24 14:35:00,448.39,448.39,448.26,448.32,192164.0,423.6297,423.6297,423.5069,423.5636,192164.0
2021-08-24 14:40:00,448.32,448.36,448.31,448.36,184476.0,423.5636,423.6014,423.5541,423.6014,184476.0
2021-08-24 14:45:00,448.35,448.45,448.33,448.45,165009.0,423.5919,423.6864,423.573,423.6864,165009.0
2021-08-24 14:50:00,448.44,448.46,448.39,448.46,221403.0,423.677,423.6959,423.6297,423.6959,221403.0
2021-08-24 14:55:00,448.45,448.5,448.4,448.47,314296.0,423.6864,423.7336,423.6392,423.7053,314296.0
2021-08-24 15:00:00,448.48,448.52,448.43,448.45,265556.0,423.7148,423.7525,423.6675,423.6864,265556.0
2021-08-24 15:05:00,448.46,448.47,448.32,448.38,246287.0,423.6959,423.7053,423.5636,423.6203,246287.0
2021-08-24 15:10:00,448.38,448.46,448.35,448.4,255701.0,423.6203,423.6959,423.5919,423.6392,255701.0
2021-08-24 15:15:00,448.4,448.54,448.37,448.46,288625.0,423.6392,423.7714,423.6108,423.6959,288625.0
2021-08-24 15:20:00,448.46,448.5,448.39,448.4,288488.0,423.6959,423.7336,423.6297,423.6392,288488.0
2021-08-24 15:25:00,448.41,448.49,448.35,448.44,481333.0,423.6486,423.7242,423.5919,423.677,481333.0
2021-08-24 15:30:00,448.43,448.46,448.23,448.33,862570.0,423.6675,423.6959,423.4786,423.573,862570.0
2021-08-24 15:35:00,448.32,448.33,448.11,448.13,722745.0,423.5636,423.573,423.3652,423.3841,722745.0
2021-08-24 15:40:00,448.14,448.18,448.03,448.06,626007.0,423.3935,423.4313,423.2896,423.3179,626007.0
2021-08-24 15:45:00,448.07,448.11,447.95,447.98,653283.0,423.3274,423.3652,423.214,423.2424,653283.0
2021-08-24 15:50:00,447.99,448.0,447.74,447.79,1020021.0,423.2518,423.2613,423.0156,423.0629,1020021.0
2021-08-24 15:55:00,447.79,447.97,447.69,447.95,1802458.0,423.0629,423.2329,422.9684,423.214,1802458.0
2021-08-25 09:30:00,448.17,448.34,447.77,447.99,1066116.0,423.4219,423.5825,423.044,423.2518,1066116.0
2021-08-25 09:35:00,447.99,448.17,447.95,448.07,594999.0,423.2518,423.4219,423.214,423.3274,594999.0
2021-08-25 09:40:00,448.07,448.17,447.8,448.01,689602.0,423.3274,423.4219,423.0723,423.2707,689602.0
2021-08-25 09:45:00,448.01,448.13,447.98,448.12,286434.0,423.2707,423.3841,423.2424,423.3746,286434.0
2021-08-25 09:50:00,448.12,448.14,447.85,447.96,284023.0,423.3746,423.3935,423.1195,423.2235,284023.0
2021-08-25 09:55:00,447.96,448.31,447.91,448.3,273778.0,423.2235,423.5541,423.1762,423.5447,273778.0
2021-08-25 10:00:00,448.31,448.42,448.17,448.28,388068.0,423.5541,423.6581,423.4219,423.5258,388068.0
2021-08-25 10:05:00,448.29,448.35,448.12,448.17,280450.0,423.5352,423.5919,423.3746,423.4219,280450.0
2021-08-25 10:10:00,448.17,448.37,448.15,448.34,270529.0,423.4219,423.6108,423.403,423.5825,270529.0
2021-08-25 10:15:00,448.35,448.5,448.34,448.38,340133.0,423.5919,423.7336,423.5825,423.6203,340133.0
2021-08-25 10:20:00,448.38,448.5,448.26,448.31,361808.0,423.6203,423.7336,423.5069,423.5541,361808.0
2021-08-25 10:25:00,448.32,448.35,448.18,448.24,272063.0,423.5636,423.5919,423.4313,423.488,272063.0
2021-08-25 10:30:00,448.25,448.39,448.07,448.27,370161.0,423.4975,423.6297,423.3274,423.5163,370161.0
2021-08-25 10:35:00,448.28,448.41,448.14,448.38,229555.0,423.5258,423.6486,423.3935,423.6203,229555.0
2021-08-25 10:40:00,448.38,448.51,448.32,448.46,279964.0,423.6203,423.7431,423.5636,423.6959,279964.0
2021-08-25 10:45:00,448.46,448.49,448.35,448.41,197968.0,423.6959,423.7242,423.5919,423.6486,197968.0
2021-08-25 10:50:00,448.4,448.54,448.29,448.5,234836.0,423.6392,423.7714,423.5352,423.7336,234836.0
2021-08-25 10:55:00,448.49,448.53,448.37,448.42,140830.0,423.7242,423.762,423.6108,423.6581,140830.0
2021-08-25 11:00:00,448.42,448.5,448.38,448.48,195957.0,423.6581,423.7336,423.6203,423.7148,195957.0
2021-08-25 11:05:00,448.48,448.65,448.42,448.57,271635.0,423.7148,423.8754,423.6581,423.7998,271635.0
2021-08-25 11:10:00,448.58,448.74,448.49,448.71,434174.0,423.8092,423.9604,423.7242,423.9321,434174.0
2021-08-25 11:15:00,448.7,448.72,448.57,448.67,180657.0,423.9226,423.9415,423.7998,423.8943,180657.0
2021-08-25 11:20:00,448.67,448.68,448.58,448.65,194487.0,423.8943,423.9037,423.8092,423.8754,194487.0
2021-08-25 11:25:00,448.65,448.85,448.64,448.85,238914.0,423.8754,424.0643,423.8659,424.0643,238914.0
2021-08-25 11:30:00,448.85,448.87,448.75,448.84,232164.0,424.0643,424.0832,423.9698,424.0549,232164.0
2021-08-25 11:35:00,448.84,448.86,448.72,448.75,140073.0,424.0549,424.0738,423.9415,423.9698,140073.0
2021-08-25 11:40:00,448.75,449.05,448.75,448.98,289753.0,423.9698,424.2533,423.9698,424.1871,289753.0
2021-08-25 11:45:00,448.99,449.06,448.91,449.02,207388.0,424.1966,424.2627,424.121,424.2249,207388.0
2021-08-25 11:50:00,449.02,449.15,449.01,449.08,314121.0,424.2249,424.3478,424.2155,424.2816,314121.0
2021-08-25 11:55:00,449.09,449.22,449.05,449.09,281515.0,424.2911,424.4139,424.2533,424.2911,281515.0
2021-08-25 12:00:00,449.08,449.19,449.03,449.14,208002.0,424.2816,424.3855,424.2344,424.3383,208002.0
2021-08-25 12:05:00,449.14,449.16,449.09,449.16,113399.0,424.3383,424.3572,424.2911,424.3572,113399.0
2021-08-25 12:10:00,449.16,449.3,449.06,449.08,307313.0,424.3572,424.4895,424.2627,424.2816,307313.0
2021-08-25 12:15:00,449.09,449.21,449.08,449.19,122307.0,424.2911,424.4044,424.2816,424.3855,122307.0
2021-08-25 12:20:00,449.18,449.27,449.15,449.27,129459.0,424.3761,424.4611,424.3478,424.4611,129459.0
2021-08-25 12:25:00,449.26,449.33,449.18,449.3,168424.0,424.4517,424.5178,424.3761,424.4895,168424.0
2021-08-25 12:30:00,449.29,449.32,449.24,449.26,141248.0,424.48,424.5084,424.4328,424.4517,141248.0
2021-08-25 12:35:00,449.25,449.31,449.19,449.28,117344.0,424.4422,424.4989,424.3855,424.4706,117344.0
2021-08-25 12:40:00,449.27,449.29,449.1,449.11,152327.0,424.4611,424.48,424.3005,424.31,152327.0
2021-08-25 12:45:00,449.11,449.17,449.08,449.12,154665.0,424.31,424.3666,424.2816,424.3194,154665.0
2021-08-25 12:50:00,449.12,449.22,449.06,449.21,127451.0,424.3194,424.4139,424.2627,424.4044,127451.0
2021-08-25 12:55:00,449.19,449.37,449.19,449.27,227898.0,424.3855,424.5556,424.3855,424.4611,227898.0
2021-08-25 13:00:00,449.26,449.28,449.16,449.2,138936.0,424.4517,424.4706,424.3572,424.395,138936.0
2021-08-25 13:05:00,449.21,449.24,449.13,449.18,149106.0,424.4044,424.4328,424.3289,424.3761,149106.0
2021-08-25 13:10:00,449.18,449.26,449.14,449.19,114744.0,424.3761,424.4517,424.3383,424.3855,114744.0
2021-08-25 13:15:00,449.19,449.26,449.17,449.21,192792.0,424.3855,424.4517,424.3666,424.4044,192792.0
2021-08-25 13:20:00,449.22,449.27,449.09,449.17,163188.0,424.4139,424.4611,424.2911,424.3666,163188.0
2021-08-25 13:25:00,449.16,449.18,449.04,449.06,141430.0,424.3572,424.3761,424.2438,424.2627,141430.0
2021-08-25 13:30:00,449.07,449.19,449.05,449.12,124225.0,424.2722,424.3855,424.2533,424.3194,124225.0
2021-08-25 13:35:00,449.13,449.16,449.07,449.1,188886.0,424.3289,424.3572,424.2722,424.3005,188886.0
2021-08-25 13:40:00,449.1,449.24,449.08,449.22,187786.0,424.3005,424.4328,424.2816,424.4139,187786.0
2021-08-25 13:45:00,449.23,449.24,449.12,449.13,284432.0,424.4233,424.4328,424.3194,424.3289,284432.0
2021-08-25 13:50:00,449.13,449.17,449.06,449.12,217755.0,424.3289,424.3666,424.2627,424.3194,217755.0
2021-08-25 13:55:00,449.12,449.13,449.03,449.06,171170.0,424.3194,424.3289,424.2344,424.2627,171170.0
2021-08-25 14:00:00,449.07,449.12,449.0,449.06,203709.0,424.2722,424.3194,424.206,424.2627,203709.0
2021-08-25 14:05:00,449.06,449.3,449.06,449.21,377784.0,424.2627,424.4895,424.2627,424.4044,377784.0
2021-08-25 14:10:00,449.21,449.25,449.17,449.23,344488.0,424.4044,424.4422,424.3666,424.4233,344488.0
2021-08-25 14:15:00,449.23,449.24,449.09,449.13,272615.0,424.4233,424.4328,424.2911,424.3289,272615.0
2021-08-25 14:20:00,449.13,449.13,449.03,449.13,179312.0,424.3289,424.3289,424.2344,424.3289,179312.0
2021-08-25 14:25:00,449.13,449.22,449.11,449.18,303478.0,424.3289,424.4139,424.31,424.3761,303478.0
2021-08-25 14:30:00,449.17,449.2,449.06,449.07,247971.0,424.3666,424.395,424.2627,424.2722,247971.0
2021-08-25 14:35:00,449.07,449.09,448.87,448.92,525252.0,424.2722,424.2911,424.0832,424.1305,525252.0
2021-08-25 14:40:00,448.92,449.12,448.91,449.1,257186.0,424.1305,424.3194,424.121,424.3005,257186.0
2021-08-25 14:45:00,449.1,449.11,449.02,449.03,157467.0,424.3005,424.31,424.2249,424.2344,157467.0
2021-08-25 14:50:00,449.02,449.12,449.01,449.08,147695.0,424.2249,424.3194,424.2155,424.2816,147695.0
2021-08-25 14:55:00,449.09,449.17,449.07,449.11,257391.0,424.2911,424.3666,424.2722,424.31,257391.0
2021-08-25 15:00:00,449.1,449.16,448.99,449.02,217228.0,424.3005,424.3572,424.1966,424.2249,217228.0
2021-08-25 15:05:00,449.02,449.11,448.99,449.04,187917.0,424.2249,424.31,424.1966,424.2438,187917.0
2021-08-25 15:10:00,449.04,449.09,448.84,448.87,560731.0,424.2438,424.2911,424.0549,424.0832,560731.0
2021-08-25 15:15:00,448.88,448.9,448.78,448.88,465900.0,424.0927,424.1116,423.9982,424.0927,465900.0
2021-08-25 15:20:00,448.87,448.94,448.82,448.88,268730.0,424.0832,424.1494,424.036,424.0927,268730.0
2021-08-25 15:25:00,448.89,449.04,448.89,448.97,458663.0,424.1021,424.2438,424.1021,424.1777,458663.0
2021-08-25 15:30:00,448.98,449.15,448.98,449.1,497137.0,424.1871,424.3478,424.1871,424.3005,497137.0
2021-08-25 15:35:00,449.11,449.28,449.1,449.12,837244.0,424.31,424.4706,424.3005,424.3194,837244.0
2021-08-25 15:40:00,449.12,449.36,449.01,449.34,1031722.0,424.3194,424.5462,424.2155,424.5273,1031722.0
2021-08-25 15:45:00,449.35,449.46,449.09,449.11,1347923.0,424.5367,424.6406,424.2911,424.31,1347923.0
2021-08-25 15:50:00,449.11,449.24,449.09,449.23,1540610.0,424.31,424.4328,424.2911,424.4233,1540610.0
2021-08-25 15:55:00,449.24,449.29,448.84,448.88,4007620.0,424.4328,424.48,424.0549,424.0927,4007620.0
2021-08-26 09:30:00,448.61,448.84,448.5,448.83,1017687.0,423.8376,424.0549,423.7336,424.0454,1017687.0
2021-08-26 09:35:00,448.83,448.86,448.35,448.38,697079.0,424.0454,424.0738,423.5919,423.6203,697079.0
2021-08-26 09:40:00,448.39,448.7,448.34,448.47,528734.0,423.6297,423.9226,423.5825,423.7053,528734.0
2021-08-26 09:45:00,448.47,448.79,448.44,448.64,582231.0,423.7053,424.0076,423.677,423.8659,582231.0
2021-08-26 09:50:00,448.65,448.67,448.35,448.57,501078.0,423.8754,423.8943,423.5919,423.7998,501078.0
2021-08-26 09:55:00,448.57,448.58,448.19,448.2,823672.0,423.7998,423.8092,423.4408,423.4502,823672.0
2021-08-26 10:00:00,448.18,448.46,448.16,448.45,496943.0,423.4313,423.6959,423.4124,423.6864,496943.0
2021-08-26 10:05:00,448.44,448.48,448.31,448.42,351477.0,423.677,423.7148,423.5541,423.6581,351477.0
2021-08-26 10:10:00,448.42,448.61,448.39,448.5,354908.0,423.6581,423.8376,423.6297,423.7336,354908.0
2021-08-26 10:15:00,448.51,448.55,448.25,448.38,400136.0,423.7431,423.7809,423.4975,423.6203,400136.0
2021-08-26 10:20:00,448.38,448.42,448.09,448.12,297394.0,423.6203,423.6581,423.3463,423.3746,297394.0
2021-08-26 10:25:00,448.11,448.13,446.61,447.56,2679059.0,423.3652,423.3841,421.948,422.8456,2679059.0
2021-08-26 10:30:00,447.55,447.91,447.24,447.34,969159.0,422.8361,423.1762,422.5432,422.6377,969159.0
2021-08-26 10:35:00,447.32,447.81,447.14,447.27,931325.0,422.6188,423.0817,422.4487,422.5716,931325.0
2021-08-26 10:40:00,447.25,447.29,446.75,446.98,1277353.0,422.5527,422.5905,422.0803,422.2976,1277353.0
2021-08-26 10:45:00,446.99,447.3,446.86,446.99,896103.0,422.307,422.5999,422.1842,422.307,896103.0
2021-08-26 10:50:00,446.98,447.14,446.49,446.61,1493781.0,422.2976,422.4487,421.8346,421.948,1493781.0
2021-08-26 10:55:00,446.62,447.05,446.58,446.92,822207.0,421.9575,422.3637,421.9197,422.2409,822207.0
2021-08-26 11:00:00,446.91,446.91,446.18,446.48,1032131.0,422.2314,422.2314,421.5418,421.8252,1032131.0
2021-08-26 11:05:00,446.48,447.09,446.31,447.04,851104.0,421.8252,422.4015,421.6646,422.3543,851104.0
2021-08-26 11:10:00,447.03,447.49,446.99,447.34,902329.0,422.3448,422.7794,422.307,422.6377,902329.0
2021-08-26 11:15:00,447.36,447.69,447.35,447.59,728008.0,422.6566,422.9684,422.6472,422.8739,728008.0
2021-08-26 11:20:00,447.6,447.91,447.42,447.45,745042.0,422.8833,423.1762,422.7133,422.7416,745042.0
2021-08-26 11:25:00,447.46,447.68,447.37,447.49,662150.0,422.7511,422.9589,422.666,422.7794,662150.0
2021-08-26 11:30:00,447.5,447.57,447.18,447.36,463520.0,422.7889,422.855,422.4865,422.6566,463520.0
2021-08-26 11:35:00,447.35,447.61,447.15,447.61,446499.0,422.6472,422.8928,422.4582,422.8928,446499.0
2021-08-26 11:40:00,447.6,447.79,447.2,447.28,522347.0,422.8833,423.0629,422.5054,422.581,522347.0
2021-08-26 11:45:00,447.26,447.41,447.08,447.23,484031.0,422.5621,422.7038,422.3921,422.5338,484031.0
2021-08-26 11:50:00,447.25,447.46,447.17,447.36,341933.0,422.5527,422.7511,422.4771,422.6566,341933.0
2021-08-26 11:55:00,447.35,447.59,447.28,447.5,189968.0,422.6472,422.8739,422.581,422.7889,189968.0
2021-08-26 12:00:00,447.5,448.04,447.49,448.0,416730.0,422.7889,423.299,422.7794,423.2613,416730.0
2021-08-26 12:05:00,448.01,448.02,447.85,447.93,279932.0,423.2707,423.2802,423.1195,423.1951,279932.0
2021-08-26 12:10:00,447.94,448.02,447.91,447.97,219341.0,423.2046,423.2802,423.1762,423.2329,219341.0
2021-08-26 12:15:00,447.98,448.09,447.97,447.97,201760.0,423.2424,423.3463,423.2329,423.2329,201760.0
2021-08-26 12:20:00,447.98,448.04,447.93,448.0,263147.0,423.2424,423.299,423.1951,423.2613,263147.0
2021-08-26 12:25:00,448.0,448.08,447.9,447.94,176526.0,423.2613,423.3368,423.1668,423.2046,176526.0
2021-08-26 12:30:00,447.95,448.0,447.74,447.98,398299.0,423.214,423.2613,423.0156,423.2424,398299.0
2021-08-26 12:35:00,447.99,448.07,447.84,447.9,218103.0,423.2518,423.3274,423.1101,423.1668,218103.0
2021-08-26 12:40:00,447.91,447.93,447.79,447.84,110113.0,423.1762,423.1951,423.0629,423.1101,110113.0
2021-08-26 12:45:00,447.83,447.87,447.77,447.81,262631.0,423.1006,423.1384,423.044,423.0817,262631.0
2021-08-26 12:50:00,447.81,447.9,447.56,447.56,379638.0,423.0817,423.1668,422.8456,422.8456,379638.0
2021-08-26 12:55:00,447.56,447.82,447.52,447.72,264043.0,422.8456,423.0912,422.8078,422.9967,264043.0
2021-08-26 13:00:00,447.71,447.76,447.55,447.69,239480.0,422.9873,423.0345,422.8361,422.9684,239480.0
2021-08-26 13:05:00,447.69,447.77,447.63,447.66,169745.0,422.9684,423.044,422.9117,422.94,169745.0
2021-08-26 13:10:00,447.67,447.91,447.67,447.89,163716.0,422.9495,423.1762,422.9495,423.1573,163716.0
2021-08-26 13:15:00,447.89,447.91,447.64,447.67,257108.0,423.1573,423.1762,422.9211,422.9495,257108.0
2021-08-26 13:20:00,447.67,447.7,447.22,447.24,547323.0,422.9495,422.9778,422.5243,422.5432,547323.0
2021-08-26 13:25:00,447.24,447.46,447.16,447.4,341323.0,422.5432,422.7511,422.4676,422.6944,341323.0
2021-08-26 13:30:00,447.4,447.67,447.35,447.59,284589.0,422.6944,422.9495,422.6472,422.8739,284589.0
2021-08-26 13:35:00,447.57,447.7,447.53,447.64,256387.0,422.855,422.9778,422.8172,422.9211,256387.0
2021-08-26 13:40:00,447.64,447.79,447.64,447.74,189207.0,422.9211,423.0629,422.9211,423.0156,189207.0
2021-08-26 13:45:00,447.73,447.76,447.47,447.49,214537.0,423.0062,423.0345,422.7605,422.7794,214537.0
2021-08-26 13:50:00,447.49,447.55,447.42,447.46,236439.0,422.7794,422.8361,422.7133,422.7511,236439.0
2021-08-26 13:55:00,447.47,447.68,447.46,447.49,235096.0,422.7605,422.9589,422.7511,422.7794,235096.0
2021-08-26 14:00:00,447.49,447.5,447.18,447.22,468807.0,422.7794,422.7889,422.4865,422.5243,468807.0
2021-08-26 14:05:00,447.23,447.3,446.84,446.88,641657.0,422.5338,422.5999,422.1653,422.2031,641657.0
2021-08-26 14:10:00,446.87,446.99,446.83,446.84,429083.0,422.1937,422.307,422.1559,422.1653,429083.0
2021-08-26 14:15:00,446.84,447.07,446.81,446.85,670364.0,422.1653,422.3826,422.137,422.1748,670364.0
2021-08-26 14:20:00,446.85,447.24,446.83,447.0,439603.0,422.1748,422.5432,422.1559,422.3165,439603.0
2021-08-26 14:25:00,447.01,447.18,446.95,447.06,272357.0,422.3259,422.4865,422.2692,422.3732,272357.0
2021-08-26 14:30:00,447.06,447.24,446.94,447.06,321112.0,422.3732,422.5432,422.2598,422.3732,321112.0
2021-08-26 14:35:00,447.06,447.21,446.97,447.19,389755.0,422.3732,422.5149,422.2881,422.496,389755.0
2021-08-26 14:40:00,447.17,447.22,446.9,446.98,431840.0,422.4771,422.5243,422.222,422.2976,431840.0
2021-08-26 14:45:00,446.99,447.13,446.74,446.78,543440.0,422.307,422.4393,422.0708,422.1086,543440.0
2021-08-26 14:50:00,446.78,446.97,446.72,446.95,389334.0,422.1086,422.2881,422.0519,422.2692,389334.0
2021-08-26 14:55:00,446.95,446.98,446.66,446.74,548929.0,422.2692,422.2976,421.9953,422.0708,548929.0
2021-08-26 15:00:00,446.72,446.72,446.46,446.58,712105.0,422.0519,422.0519,421.8063,421.9197,712105.0
2021-08-26 15:05:00,446.58,446.6,446.16,446.38,731669.0,421.9197,421.9386,421.5229,421.7307,731669.0
2021-08-26 15:10:00,446.38,446.51,446.17,446.43,565421.0,421.7307,421.8535,421.5323,421.778,565421.0
2021-08-26 15:15:00,446.44,446.94,446.27,446.91,872991.0,421.7874,422.2598,421.6268,422.2314,872991.0
2021-08-26 15:20:00,446.9,446.94,446.62,446.68,588612.0,422.222,422.2598,421.9575,422.0141,588612.0
2021-08-26 15:25:00,446.68,446.73,446.41,446.58,711178.0,422.0141,422.0614,421.7591,421.9197,711178.0
2021-08-26 15:30:00,446.58,446.84,446.53,446.71,675216.0,421.9197,422.1653,421.8724,422.0425,675216.0
2021-08-26 15:35:00,446.7,446.97,446.44,446.52,924830.0,422.033,422.2881,421.7874,421.863,924830.0
2021-08-26 15:40:00,446.55,446.97,446.37,446.48,1145509.0,421.8913,422.2881,421.7213,421.8252,1145509.0
2021-08-26 15:45:00,446.48,446.75,446.24,446.58,1236525.0,421.8252,422.0803,421.5984,421.9197,1236525.0
2021-08-26 15:50:00,446.58,446.81,446.41,446.53,1638074.0,421.9197,422.137,421.7591,421.8724,1638074.0
2021-08-26 15:55:00,446.53,446.66,446.24,446.27,2598880.0,421.8724,421.9953,421.5984,421.6268,2598880.0
2021-08-27 09:30:00,447.12,447.79,447.06,447.5,1192733.0,422.4299,423.0629,422.3732,422.7889,1192733.0
2021-08-27 09:35:00,447.5,447.74,447.36,447.38,761098.0,422.7889,423.0156,422.6566,422.6755,761098.0
2021-08-27 09:40:00,447.39,447.61,447.34,447.45,560912.0,422.6849,422.8928,422.6377,422.7416,560912.0
2021-08-27 09:45:00,447.46,447.97,447.46,447.64,814351.0,422.7511,423.2329,422.7511,422.9211,814351.0
2021-08-27 09:50:00,447.63,448.02,447.63,447.8,560195.0,422.9117,423.2802,422.9117,423.0723,560195.0
2021-08-27 09:55:00,447.8,447.89,447.47,447.79,767785.0,423.0723,423.1573,422.7605,423.0629,767785.0
2021-08-27 10:00:00,447.79,448.93,447.11,448.88,2917183.0,423.0629,424.1399,422.4204,424.0927,2917183.0
2021-08-27 10:05:00,448.89,448.98,448.54,448.86,1279668.0,424.1021,424.1871,423.7714,424.0738,1279668.0
2021-08-27 10:10:00,448.87,449.44,448.85,449.27,1328477.0,424.0832,424.6217,424.0643,424.4611,1328477.0
2021-08-27 10:15:00,449.27,449.67,449.27,449.61,1274806.0,424.4611,424.839,424.4611,424.7824,1274806.0
2021-08-27 10:20:00,449.62,449.86,449.49,449.53,1204505.0,424.7918,425.0185,424.669,424.7068,1204505.0
2021-08-27 10:25:00,449.53,449.59,449.04,449.3,1005373.0,424.7068,424.7635,424.2438,424.4895,1005373.0
2021-08-27 10:30:00,449.31,449.46,449.21,449.36,539964.0,424.4989,424.6406,424.4044,424.5462,539964.0
2021-08-27 10:35:00,449.36,449.37,449.07,449.09,510727.0,424.5462,424.5556,424.2722,424.2911,510727.0
2021-08-27 10:40:00,449.08,449.15,448.88,448.99,464436.0,424.2816,424.3478,424.0927,424.1966,464436.0
2021-08-27 10:45:00,448.98,449.48,448.97,449.41,554282.0,424.1871,424.6595,424.1777,424.5934,554282.0
2021-08-27 10:50:00,449.41,449.67,449.41,449.65,537204.0,424.5934,424.839,424.5934,424.8201,537204.0
2021-08-27 10:55:00,449.66,449.86,449.61,449.63,635367.0,424.8296,425.0185,424.7824,424.8012,635367.0
2021-08-27 11:00:00,449.64,449.83,449.6,449.61,490900.0,424.8107,424.9902,424.7729,424.7824,490900.0
2021-08-27 11:05:00,449.61,449.75,449.58,449.64,435267.0,424.7824,424.9146,424.754,424.8107,435267.0
2021-08-27 11:10:00,449.64,449.7,449.55,449.65,236521.0,424.8107,424.8674,424.7257,424.8201,236521.0
2021-08-27 11:15:00,449.64,449.71,449.33,449.55,656266.0,424.8107,424.8768,424.5178,424.7257,656266.0
2021-08-27 11:20:00,449.56,449.65,449.5,449.55,389883.0,424.7351,424.8201,424.6784,424.7257,389883.0
2021-08-27 11:25:00,449.55,449.63,449.23,449.25,330443.0,424.7257,424.8012,424.4233,424.4422,330443.0
2021-08-27 11:30:00,449.25,449.59,449.25,449.58,257204.0,424.4422,424.7635,424.4422,424.754,257204.0
2021-08-27 11:35:00,449.59,449.66,449.45,449.66,352555.0,424.7635,424.8296,424.6312,424.8296,352555.0
2021-08-27 11:40:00,449.65,449.79,449.6,449.79,246770.0,424.8201,424.9524,424.7729,424.9524,246770.0
2021-08-27 11:45:00,449.79,449.92,449.69,449.76,341434.0,424.9524,425.0752,424.8579,424.9241,341434.0
2021-08-27 11:50:00,449.76,449.78,449.63,449.69,213560.0,424.9241,424.943,424.8012,424.8579,213560.0
2021-08-27 11:55:00,449.68,449.98,449.65,449.88,327918.0,424.8485,425.1319,424.8201,425.0374,327918.0
2021-08-27 12:00:00,449.89,449.97,449.76,449.78,240213.0,425.0469,425.1225,424.9241,424.943,240213.0
2021-08-27 12:05:00,449.78,449.88,449.77,449.81,312938.0,424.943,425.0374,424.9335,424.9713,312938.0
2021-08-27 12:10:00,449.81,449.86,449.73,449.82,290661.0,424.9713,425.0185,424.8957,424.9808,290661.0
2021-08-27 12:15:00,449.82,449.88,449.68,449.75,277787.0,424.9808,425.0374,424.8485,424.9146,277787.0
2021-08-27 12:20:00,449.74,449.92,449.7,449.92,252588.0,424.9052,425.0752,424.8674,425.0752,252588.0
2021-08-27 12:25:00,449.92,450.02,449.86,449.95,413019.0,425.0752,425.1697,425.0185,425.1036,413019.0
2021-08-27 12:30:00,449.95,450.11,449.93,450.07,310512.0,425.1036,425.2547,425.0847,425.217,310512.0
2021-08-27 12:35:00,450.08,450.11,449.98,450.06,308352.0,425.2264,425.2547,425.1319,425.2075,308352.0
2021-08-27 12:40:00,450.06,450.07,449.93,449.94,253441.0,425.2075,425.217,425.0847,425.0941,253441.0
2021-08-27 12:45:00,449.94,450.01,449.9,449.98,234684.0,425.0941,425.1603,425.0563,425.1319,234684.0
2021-08-27 12:50:00,449.99,450.06,449.94,450.06,222917.0,425.1414,425.2075,425.0941,425.2075,222917.0
2021-08-27 12:55:00,450.06,450.19,450.04,450.18,341612.0,425.2075,425.3303,425.1886,425.3209,341612.0
2021-08-27 13:00:00,450.18,450.28,450.13,450.21,392490.0,425.3209,425.4154,425.2736,425.3492,392490.0
2021-08-27 13:05:00,450.21,450.32,450.21,450.29,203885.0,425.3492,425.4531,425.3492,425.4248,203885.0
2021-08-27 13:10:00,450.29,450.34,450.23,450.27,225844.0,425.4248,425.472,425.3681,425.4059,225844.0
2021-08-27 13:15:00,450.28,450.29,450.2,450.26,268023.0,425.4154,425.4248,425.3398,425.3965,268023.0
2021-08-27 13:20:00,450.27,450.43,450.26,450.41,563515.0,425.4059,425.5571,425.3965,425.5382,563515.0
2021-08-27 13:25:00,450.42,450.42,450.32,450.33,305022.0,425.5476,425.5476,425.4531,425.4626,305022.0
2021-08-27 13:30:00,450.33,450.43,450.28,450.4,596948.0,425.4626,425.5571,425.4154,425.5287,596948.0
2021-08-27 13:35:00,450.4,450.46,450.37,450.4,281287.0,425.5287,425.5854,425.5004,425.5287,281287.0
2021-08-27 13:40:00,450.4,450.41,450.27,450.28,295662.0,425.5287,425.5382,425.4059,425.4154,295662.0
2021-08-27 13:45:00,450.28,450.34,450.25,450.27,107754.0,425.4154,425.472,425.387,425.4059,107754.0
2021-08-27 13:50:00,450.27,450.31,450.22,450.28,282546.0,425.4059,425.4437,425.3587,425.4154,282546.0
2021-08-27 13:55:00,450.28,450.37,450.26,450.35,193244.0,425.4154,425.5004,425.3965,425.4815,193244.0
2021-08-27 14:00:00,450.35,450.36,450.06,450.06,474558.0,425.4815,425.4909,425.2075,425.2075,474558.0
2021-08-27 14:05:00,450.07,450.12,449.99,450.05,541615.0,425.217,425.2642,425.1414,425.1981,541615.0
2021-08-27 14:10:00,450.04,450.17,450.02,450.12,336740.0,425.1886,425.3114,425.1697,425.2642,336740.0
2021-08-27 14:15:00,450.14,450.14,449.99,450.11,214588.0,425.2831,425.2831,425.1414,425.2547,214588.0
2021-08-27 14:20:00,450.1,450.17,450.05,450.1,178932.0,425.2453,425.3114,425.1981,425.2453,178932.0
2021-08-27 14:25:00,450.11,450.22,450.08,450.2,190912.0,425.2547,425.3587,425.2264,425.3398,190912.0
2021-08-27 14:30:00,450.18,450.27,450.17,450.26,214246.0,425.3209,425.4059,425.3114,425.3965,214246.0
2021-08-27 14:35:00,450.27,450.33,450.22,450.22,399170.0,425.4059,425.4626,425.3587,425.3587,399170.0
2021-08-27 14:40:00,450.23,450.26,450.13,450.22,198800.0,425.3681,425.3965,425.2736,425.3587,198800.0
2021-08-27 14:45:00,450.22,450.25,450.11,450.19,246376.0,425.3587,425.387,425.2547,425.3303,246376.0
2021-08-27 14:50:00,450.19,450.23,450.14,450.18,261574.0,425.3303,425.3681,425.2831,425.3209,261574.0
2021-08-27 14:55:00,450.17,450.26,450.16,450.18,199289.0,425.3114,425.3965,425.302,425.3209,199289.0
2021-08-27 15:00:00,450.18,450.31,450.18,450.31,216943.0,425.3209,425.4437,425.3209,425.4437,216943.0
2021-08-27 15:05:00,450.31,450.37,450.25,450.29,289690.0,425.4437,425.5004,425.387,425.4248,289690.0
2021-08-27 15:10:00,450.29,450.39,450.27,450.36,356770.0,425.4248,425.5193,425.4059,425.4909,356770.0
2021-08-27 15:15:00,450.35,450.5,450.35,450.47,535851.0,425.4815,425.6232,425.4815,425.5949,535851.0
2021-08-27 15:20:00,450.47,450.56,450.43,450.48,522138.0,425.5949,425.6799,425.5571,425.6043,522138.0
2021-08-27 15:25:00,450.48,450.55,450.33,450.33,485705.0,425.6043,425.6704,425.4626,425.4626,485705.0
2021-08-27 15:30:00,450.33,450.37,450.21,450.33,741321.0,425.4626,425.5004,425.3492,425.4626,741321.0
2021-08-27 15:35:00,450.33,450.35,450.22,450.26,630823.0,425.4626,425.4815,425.3587,425.3965,630823.0
2021-08-27 15:40:00,450.26,450.48,450.19,450.44,1120378.0,425.3965,425.6043,425.3303,425.5665,1120378.0
2021-08-27 15:45:00,450.45,450.65,450.33,450.36,1577042.0,425.576,425.7649,425.4626,425.4909,1577042.0
2021-08-27 15:50:00,450.36,450.65,450.18,450.28,2930411.0,425.4909,425.7649,425.3209,425.4154,2930411.0
2021-08-27 15:55:00,450.27,450.35,450.02,450.18,4793060.0,425.4059,425.4815,425.1697,425.3209,4793060.0
2021-08-30 09:30:00,450.99,451.31,450.77,450.86,1109924.0,426.0861,426.3885,425.8783,425.9633,1109924.0
2021-08-30 09:35:00,450.86,451.23,450.75,451.14,617172.0,425.9633,426.3129,425.8594,426.2279,617172.0
2021-08-30 09:40:00,451.16,451.19,450.71,450.86,534934.0,426.2468,426.2751,425.8216,425.9633,534934.0
2021-08-30 09:45:00,450.87,451.16,450.75,451.01,561891.0,425.9728,426.2468,425.8594,426.105,561891.0
2021-08-30 09:50:00,451.02,451.39,450.97,451.31,590431.0,426.1145,426.4641,426.0673,426.3885,590431.0
2021-08-30 09:55:00,451.32,451.48,451.24,451.44,436414.0,426.3979,426.5491,426.3223,426.5113,436414.0
2021-08-30 10:00:00,451.45,451.59,451.25,451.42,529760.0,426.5207,426.653,426.3318,426.4924,529760.0
2021-08-30 10:05:00,451.42,451.58,451.42,451.54,323880.0,426.4924,426.6436,426.4924,426.6058,323880.0
2021-08-30 10:10:00,451.53,451.55,451.32,451.44,384972.0,426.5963,426.6152,426.3979,426.5113,384972.0
2021-08-30 10:15:00,451.45,451.73,451.45,451.7,462836.0,426.5207,426.7853,426.5207,426.7569,462836.0
2021-08-30 10:20:00,451.7,452.13,451.65,452.1,649486.0,426.7569,427.1632,426.7097,427.1349,649486.0
2021-08-30 10:25:00,452.11,452.18,452.01,452.17,556543.0,427.1443,427.2104,427.0498,427.201,556543.0
2021-08-30 10:30:00,452.17,452.28,452.08,452.25,381223.0,427.201,427.3049,427.116,427.2766,381223.0
2021-08-30 10:35:00,452.26,452.45,452.2,452.43,551358.0,427.286,427.4655,427.2293,427.4466,551358.0
2021-08-30 10:40:00,452.43,452.55,452.39,452.54,596476.0,427.4466,427.56,427.4088,427.5506,596476.0
2021-08-30 10:45:00,452.53,452.7,452.41,452.62,489585.0,427.5411,427.7017,427.4277,427.6261,489585.0
2021-08-30 10:50:00,452.61,452.82,452.54,452.72,592717.0,427.6167,427.8151,427.5506,427.7206,592717.0
2021-08-30 10:55:00,452.72,452.8,452.53,452.8,409276.0,427.7206,427.7962,427.5411,427.7962,409276.0
2021-08-30 11:00:00,452.79,452.82,452.64,452.74,375437.0,427.7868,427.8151,427.645,427.7395,375437.0
2021-08-30 11:05:00,452.73,452.94,452.68,452.86,543085.0,427.7301,427.9285,427.6828,427.8529,543085.0
2021-08-30 11:10:00,452.86,453.04,452.82,453.02,359123.0,427.8529,428.0229,427.8151,428.0041,359123.0
2021-08-30 11:15:00,453.03,453.07,452.65,452.66,579244.0,428.0135,428.0513,427.6545,427.6639,579244.0
2021-08-30 11:20:00,452.65,452.82,452.6,452.6,303969.0,427.6545,427.8151,427.6072,427.6072,303969.0
2021-08-30 11:25:00,452.6,452.73,452.6,452.63,317334.0,427.6072,427.7301,427.6072,427.6356,317334.0
2021-08-30 11:30:00,452.63,452.93,452.62,452.91,521538.0,427.6356,427.919,427.6261,427.9001,521538.0
2021-08-30 11:35:00,452.92,452.95,452.73,452.74,341024.0,427.9096,427.9379,427.7301,427.7395,341024.0
2021-08-30 11:40:00,452.75,452.84,452.66,452.83,359934.0,427.749,427.834,427.6639,427.8245,359934.0
2021-08-30 11:45:00,452.84,452.87,452.72,452.8,233861.0,427.834,427.8623,427.7206,427.7962,233861.0
2021-08-30 11:50:00,452.8,452.9,452.79,452.88,198421.0,427.7962,427.8907,427.7868,427.8718,198421.0
2021-08-30 11:55:00,452.88,453.0,452.87,452.91,321688.0,427.8718,427.9852,427.8623,427.9001,321688.0
2021-08-30 12:00:00,452.9,452.96,452.74,452.85,386450.0,427.8907,427.9474,427.7395,427.8434,386450.0
2021-08-30 12:05:00,452.85,452.87,452.7,452.72,210524.0,427.8434,427.8623,427.7017,427.7206,210524.0
2021-08-30 12:10:00,452.72,452.85,452.71,452.77,227750.0,427.7206,427.8434,427.7112,427.7679,227750.0
2021-08-30 12:15:00,452.76,452.8,452.51,452.52,250471.0,427.7584,427.7962,427.5222,427.5317,250471.0
2021-08-30 12:20:00,452.52,452.57,452.41,452.45,349576.0,427.5317,427.5789,427.4277,427.4655,349576.0
2021-08-30 12:25:00,452.46,452.52,452.36,452.46,273249.0,427.475,427.5317,427.3805,427.475,273249.0
2021-08-30 12:30:00,452.47,452.51,452.39,452.49,206800.0,427.4844,427.5222,427.4088,427.5033,206800.0
2021-08-30 12:35:00,452.5,452.67,452.48,452.65,222849.0,427.5128,427.6734,427.4939,427.6545,222849.0
2021-08-30 12:40:00,452.65,452.68,452.6,452.66,171076.0,427.6545,427.6828,427.6072,427.6639,171076.0
2021-08-30 12:45:00,452.66,452.67,452.57,452.61,127572.0,427.6639,427.6734,427.5789,427.6167,127572.0
2021-08-30 12:50:00,452.6,452.68,452.55,452.66,144630.0,427.6072,427.6828,427.56,427.6639,144630.0
2021-08-30 12:55:00,452.65,452.72,452.61,452.72,114050.0,427.6545,427.7206,427.6167,427.7206,114050.0
2021-08-30 13:00:00,452.72,452.73,452.62,452.62,111126.0,427.7206,427.7301,427.6261,427.6261,111126.0
2021-08-30 13:05:00,452.63,452.75,452.6,452.74,173568.0,427.6356,427.749,427.6072,427.7395,173568.0
2021-08-30 13:10:00,452.73,452.8,452.71,452.77,148655.0,427.7301,427.7962,427.7112,427.7679,148655.0
2021-08-30 13:15:00,452.78,452.78,452.69,452.69,148201.0,427.7773,427.7773,427.6923,427.6923,148201.0
2021-08-30 13:20:00,452.7,452.71,452.64,452.71,177226.0,427.7017,427.7112,427.645,427.7112,177226.0
2021-08-30 13:25:00,452.71,452.75,452.67,452.71,266355.0,427.7112,427.749,427.6734,427.7112,266355.0
2021-08-30 13:30:00,452.71,452.77,452.62,452.71,306321.0,427.7112,427.7679,427.6261,427.7112,306321.0
2021-08-30 13:35:00,452.71,452.74,452.66,452.73,170270.0,427.7112,427.7395,427.6639,427.7301,170270.0
2021-08-30 13:40:00,452.73,452.85,452.73,452.84,228981.0,427.7301,427.8434,427.7301,427.834,228981.0
2021-08-30 13:45:00,452.83,452.91,452.83,452.9,194353.0,427.8245,427.9001,427.8245,427.8907,194353.0
2021-08-30 13:50:00,452.91,452.95,452.86,452.92,178742.0,427.9001,427.9379,427.8529,427.9096,178742.0
2021-08-30 13:55:00,452.91,452.95,452.85,452.94,116404.0,427.9001,427.9379,427.8434,427.9285,116404.0
2021-08-30 14:00:00,452.94,452.95,452.79,452.92,293653.0,427.9285,427.9379,427.7868,427.9096,293653.0
2021-08-30 14:05:00,452.93,452.98,452.83,452.84,324910.0,427.919,427.9663,427.8245,427.834,324910.0
2021-08-30 14:10:00,452.84,452.93,452.8,452.85,295651.0,427.834,427.919,427.7962,427.8434,295651.0
2021-08-30 14:15:00,452.86,453.07,452.82,452.83,296981.0,427.8529,428.0513,427.8151,427.8245,296981.0
2021-08-30 14:20:00,452.83,452.84,452.75,452.8,229212.0,427.8245,427.834,427.749,427.7962,229212.0
2021-08-30 14:25:00,452.79,452.88,452.77,452.86,155508.0,427.7868,427.8718,427.7679,427.8529,155508.0
2021-08-30 14:30:00,452.86,452.89,452.77,452.8,327811.0,427.8529,427.8812,427.7679,427.7962,327811.0
2021-08-30 14:35:00,452.8,452.84,452.69,452.7,257290.0,427.7962,427.834,427.6923,427.7017,257290.0
2021-08-30 14:40:00,452.7,452.79,452.63,452.63,265231.0,427.7017,427.7868,427.6356,427.6356,265231.0
2021-08-30 14:45:00,452.64,452.8,452.62,452.79,275166.0,427.645,427.7962,427.6261,427.7868,275166.0
2021-08-30 14:50:00,452.78,452.86,452.74,452.85,280919.0,427.7773,427.8529,427.7395,427.8434,280919.0
2021-08-30 14:55:00,452.85,452.92,452.82,452.9,313966.0,427.8434,427.9096,427.8151,427.8907,313966.0
2021-08-30 15:00:00,452.89,452.95,452.82,452.94,283850.0,427.8812,427.9379,427.8151,427.9285,283850.0
2021-08-30 15:05:00,452.93,452.99,452.89,452.96,289995.0,427.919,427.9757,427.8812,427.9474,289995.0
2021-08-30 15:10:00,452.97,452.99,452.84,452.86,440348.0,427.9568,427.9757,427.834,427.8529,440348.0
2021-08-30 15:15:00,452.87,452.93,452.77,452.81,505487.0,427.8623,427.919,427.7679,427.8056,505487.0
2021-08-30 15:20:00,452.8,452.88,452.7,452.75,340224.0,427.7962,427.8718,427.7017,427.749,340224.0
2021-08-30 15:25:00,452.74,452.81,452.69,452.72,351078.0,427.7395,427.8056,427.6923,427.7206,351078.0
2021-08-30 15:30:00,452.72,452.75,452.57,452.63,438657.0,427.7206,427.749,427.5789,427.6356,438657.0
2021-08-30 15:35:00,452.64,452.64,452.49,452.59,673894.0,427.645,427.645,427.5033,427.5978,673894.0
2021-08-30 15:40:00,452.59,452.62,452.4,452.45,971937.0,427.5978,427.6261,427.4183,427.4655,971937.0
2021-08-30 15:45:00,452.44,452.57,452.4,452.56,782331.0,427.4561,427.5789,427.4183,427.5695,782331.0
2021-08-30 15:50:00,452.55,452.57,452.31,452.41,1524751.0,427.56,427.5789,427.3333,427.4277,1524751.0
2021-08-30 15:55:00,452.4,452.41,452.09,452.22,3259106.0,427.4183,427.4277,427.1254,427.2482,3259106.0
2021-08-31 09:30:00,452.13,452.26,451.5,451.67,1341628.0,427.1632,427.286,426.568,426.7286,1341628.0
2021-08-31 09:35:00,451.66,451.73,451.49,451.59,698938.0,426.7192,426.7853,426.5585,426.653,698938.0
2021-08-31 09:40:00,451.6,451.69,451.4,451.5,443623.0,426.6625,426.7475,426.4735,426.568,443623.0
2021-08-31 09:45:00,451.51,451.59,451.25,451.51,583512.0,426.5774,426.653,426.3318,426.5774,583512.0
2021-08-31 09:50:00,451.5,451.5,450.96,451.11,772236.0,426.568,426.568,426.0578,426.1995,772236.0
2021-08-31 09:55:00,451.1,451.48,450.92,451.12,589379.0,426.1901,426.5491,426.02,426.209,589379.0
2021-08-31 10:00:00,451.11,451.52,451.04,451.45,619336.0,426.1995,426.5869,426.1334,426.5207,619336.0
2021-08-31 10:05:00,451.46,451.8,451.32,451.75,657551.0,426.5302,426.8514,426.3979,426.8042,657551.0
2021-08-31 10:10:00,451.74,451.95,451.61,451.92,616922.0,426.7947,426.9931,426.6719,426.9648,616922.0
2021-08-31 10:15:00,451.93,451.97,451.65,451.87,493837.0,426.9742,427.012,426.7097,426.9176,493837.0
2021-08-31 10:20:00,451.87,451.87,451.48,451.48,465982.0,426.9176,426.9176,426.5491,426.5491,465982.0
2021-08-31 10:25:00,451.49,451.66,451.34,451.63,314594.0,426.5585,426.7192,426.4168,426.6908,314594.0
2021-08-31 10:30:00,451.63,451.93,451.46,451.73,392496.0,426.6908,426.9742,426.5302,426.7853,392496.0
2021-08-31 10:35:00,451.74,451.95,451.52,451.93,325836.0,426.7947,426.9931,426.5869,426.9742,325836.0
2021-08-31 10:40:00,451.95,451.96,451.74,451.79,258065.0,426.9931,427.0026,426.7947,426.842,258065.0
2021-08-31 10:45:00,451.8,452.12,451.79,451.95,414660.0,426.8514,427.1537,426.842,426.9931,414660.0
2021-08-31 10:50:00,451.94,451.97,451.76,451.84,345825.0,426.9837,427.012,426.8136,426.8892,345825.0
2021-08-31 10:55:00,451.85,452.08,451.83,452.08,301127.0,426.8987,427.116,426.8798,427.116,301127.0
2021-08-31 11:00:00,452.08,452.18,451.67,451.72,433242.0,427.116,427.2104,426.7286,426.7758,433242.0
2021-08-31 11:05:00,451.73,452.04,451.68,451.94,248734.0,426.7853,427.0782,426.738,426.9837,248734.0
2021-08-31 11:10:00,451.93,451.97,451.8,451.86,167531.0,426.9742,427.012,426.8514,426.9081,167531.0
2021-08-31 11:15:00,451.87,452.32,451.86,452.29,330364.0,426.9176,427.3427,426.9081,427.3144,330364.0
2021-08-31 11:20:00,452.29,452.49,452.2,452.26,346845.0,427.3144,427.5033,427.2293,427.286,346845.0
2021-08-31 11:25:00,452.25,452.28,452.11,452.17,230859.0,427.2766,427.3049,427.1443,427.201,230859.0
2021-08-31 11:30:00,452.16,452.33,452.1,452.31,291394.0,427.1915,427.3522,427.1349,427.3333,291394.0
2021-08-31 11:35:00,452.31,452.43,452.26,452.34,211876.0,427.3333,427.4466,427.286,427.3616,211876.0
2021-08-31 11:40:00,452.34,452.49,452.31,452.44,198646.0,427.3616,427.5033,427.3333,427.4561,198646.0
2021-08-31 11:45:00,452.44,452.48,452.36,452.44,277862.0,427.4561,427.4939,427.3805,427.4561,277862.0
2021-08-31 11:50:00,452.44,452.46,452.31,452.4,203125.0,427.4561,427.475,427.3333,427.4183,203125.0
2021-08-31 11:55:00,452.39,452.45,452.32,452.33,212420.0,427.4088,427.4655,427.3427,427.3522,212420.0
2021-08-31 12:00:00,452.34,452.36,452.17,452.26,190978.0,427.3616,427.3805,427.201,427.286,190978.0
2021-08-31 12:05:00,452.26,452.39,452.24,452.31,167824.0,427.286,427.4088,427.2671,427.3333,167824.0
2021-08-31 12:10:00,452.32,452.32,452.18,452.23,174056.0,427.3427,427.3427,427.2104,427.2577,174056.0
2021-08-31 12:15:00,452.23,452.26,452.16,452.2,209210.0,427.2577,427.286,427.1915,427.2293,209210.0
2021-08-31 12:20:00,452.18,452.36,452.13,452.3,198335.0,427.2104,427.3805,427.1632,427.3238,198335.0
2021-08-31 12:25:00,452.29,452.47,452.29,452.44,155465.0,427.3144,427.4844,427.3144,427.4561,155465.0
2021-08-31 12:30:00,452.44,452.45,452.33,452.44,167857.0,427.4561,427.4655,427.3522,427.4561,167857.0
2021-08-31 12:35:00,452.44,452.46,452.35,452.38,122314.0,427.4561,427.475,427.371,427.3994,122314.0
2021-08-31 12:40:00,452.38,452.41,452.31,452.36,129601.0,427.3994,427.4277,427.3333,427.3805,129601.0
2021-08-31 12:45:00,452.36,452.37,452.24,452.28,103004.0,427.3805,427.3899,427.2671,427.3049,103004.0
2021-08-31 12:50:00,452.27,452.3,452.19,452.23,120940.0,427.2955,427.3238,427.2199,427.2577,120940.0
2021-08-31 12:55:00,452.23,452.3,452.2,452.27,99503.0,427.2577,427.3238,427.2293,427.2955,99503.0
2021-08-31 13:00:00,452.28,452.29,452.08,452.16,208341.0,427.3049,427.3144,427.116,427.1915,208341.0
2021-08-31 13:05:00,452.15,452.18,451.92,451.93,192287.0,427.1821,427.2104,426.9648,426.9742,192287.0
2021-08-31 13:10:00,451.93,452.04,451.92,452.02,116368.0,426.9742,427.0782,426.9648,427.0593,116368.0
2021-08-31 13:15:00,452.02,452.02,451.78,451.8,297649.0,427.0593,427.0593,426.8325,426.8514,297649.0
2021-08-31 13:20:00,451.8,451.86,451.48,451.53,611780.0,426.8514,426.9081,426.5491,426.5963,611780.0
2021-08-31 13:25:00,451.53,451.65,451.4,451.59,360500.0,426.5963,426.7097,426.4735,426.653,360500.0
2021-08-31 13:30:00,451.59,451.61,451.43,451.44,232191.0,426.653,426.6719,426.5019,426.5113,232191.0
2021-08-31 13:35:00,451.45,451.62,451.42,451.61,195686.0,426.5207,426.6814,426.4924,426.6719,195686.0
2021-08-31 13:40:00,451.61,451.7,451.59,451.7,185861.0,426.6719,426.7569,426.653,426.7569,185861.0
2021-08-31 13:45:00,451.7,451.8,451.64,451.8,211751.0,426.7569,426.8514,426.7003,426.8514,211751.0
2021-08-31 13:50:00,451.79,451.86,451.76,451.78,201141.0,426.842,426.9081,426.8136,426.8325,201141.0
2021-08-31 13:55:00,451.77,451.88,451.7,451.86,210210.0,426.8231,426.927,426.7569,426.9081,210210.0
2021-08-31 14:00:00,451.85,451.91,451.69,451.7,394951.0,426.8987,426.9553,426.7475,426.7569,394951.0
2021-08-31 14:05:00,451.7,451.73,451.55,451.63,455362.0,426.7569,426.7853,426.6152,426.6908,455362.0
2021-08-31 14:10:00,451.63,451.69,451.52,451.65,285751.0,426.6908,426.7475,426.5869,426.7097,285751.0
2021-08-31 14:15:00,451.66,451.78,451.61,451.64,347932.0,426.7192,426.8325,426.6719,426.7003,347932.0
2021-08-31 14:20:00,451.65,451.75,451.61,451.7,311445.0,426.7097,426.8042,426.6719,426.7569,311445.0
2021-08-31 14:25:00,451.69,451.76,451.54,451.61,355942.0,426.7475,426.8136,426.6058,426.6719,355942.0
2021-08-31 14:30:00,451.61,451.81,451.58,451.79,336958.0,426.6719,426.8609,426.6436,426.842,336958.0
2021-08-31 14:35:00,451.8,451.82,451.63,451.66,293115.0,426.8514,426.8703,426.6908,426.7192,293115.0
2021-08-31 14:40:00,451.65,451.73,451.54,451.55,292629.0,426.7097,426.7853,426.6058,426.6152,292629.0
2021-08-31 14:45:00,451.55,451.59,451.33,451.41,436279.0,426.6152,426.653,426.4074,426.483,436279.0
2021-08-31 14:50:00,451.41,451.62,451.41,451.49,275527.0,426.483,426.6814,426.483,426.5585,275527.0
2021-08-31 14:55:00,451.49,451.87,451.46,451.84,483249.0,426.5585,426.9176,426.5302,426.8892,483249.0
2021-08-31 15:00:00,451.83,451.92,451.65,451.74,603574.0,426.8798,426.9648,426.7097,426.7947,603574.0
2021-08-31 15:05:00,451.74,451.74,451.49,451.52,514354.0,426.7947,426.7947,426.5585,426.5869,514354.0
2021-08-31 15:10:00,451.53,451.58,451.4,451.42,472984.0,426.5963,426.6436,426.4735,426.4924,472984.0
2021-08-31 15:15:00,451.4,451.5,451.37,451.42,300315.0,426.4735,426.568,426.4452,426.4924,300315.0
2021-08-31 15:20:00,451.41,451.5,451.2,451.49,639834.0,426.483,426.568,426.2846,426.5585,639834.0
2021-08-31 15:25:00,451.49,451.51,451.24,451.28,618000.0,426.5585,426.5774,426.3223,426.3601,618000.0
2021-08-31 15:30:00,451.27,451.54,451.17,451.53,892908.0,426.3507,426.6058,426.2562,426.5963,892908.0
2021-08-31 15:35:00,451.53,451.63,451.34,451.62,827455.0,426.5963,426.6908,426.4168,426.6814,827455.0
2021-08-31 15:40:00,451.63,451.73,451.44,451.72,1016837.0,426.6908,426.7853,426.5113,426.7758,1016837.0
2021-08-31 15:45:00,451.72,451.85,451.63,451.83,1419835.0,426.7758,426.8987,426.6908,426.8798,1419835.0
2021-08-31 15:50:00,451.83,451.83,451.36,451.47,2156889.0,426.8798,426.8798,426.4357,426.5396,2156889.0
2021-08-31 15:55:00,451.47,451.96,451.4,451.61,6678833.0,426.5396,427.0026,426.4735,426.6719,6678833.0
2021-09-01 09:30:00,452.58,452.63,452.26,452.49,1362943.0,427.5883,427.6356,427.286,427.5033,1362943.0
2021-09-01 09:35:00,452.48,452.51,452.26,452.31,559261.0,427.4939,427.5222,427.286,427.3333,559261.0
2021-09-01 09:40:00,452.32,452.36,452.03,452.34,718262.0,427.3427,427.3805,427.0687,427.3616,718262.0
2021-09-01 09:45:00,452.35,452.64,452.25,452.57,1165436.0,427.371,427.645,427.2766,427.5789,1165436.0
2021-09-01 09:50:00,452.58,452.69,452.35,452.62,597158.0,427.5883,427.6923,427.371,427.6261,597158.0
2021-09-01 09:55:00,452.63,452.63,451.82,452.0,829034.0,427.6356,427.6356,426.8703,427.0404,829034.0
2021-09-01 10:00:00,452.01,452.6,451.98,452.4,1100771.0,427.0498,427.6072,427.0215,427.4183,1100771.0
2021-09-01 10:05:00,452.4,452.45,452.25,452.43,484239.0,427.4183,427.4655,427.2766,427.4466,484239.0
2021-09-01 10:10:00,452.44,452.49,452.1,452.39,409710.0,427.4561,427.5033,427.1349,427.4088,409710.0
2021-09-01 10:15:00,452.39,452.41,452.14,452.24,547858.0,427.4088,427.4277,427.1726,427.2671,547858.0
2021-09-01 10:20:00,452.24,452.38,452.12,452.18,428286.0,427.2671,427.3994,427.1537,427.2104,428286.0
2021-09-01 10:25:00,452.17,452.32,452.11,452.25,390691.0,427.201,427.3427,427.1443,427.2766,390691.0
2021-09-01 10:30:00,452.24,452.41,452.24,452.26,407269.0,427.2671,427.4277,427.2671,427.286,407269.0
2021-09-01 10:35:00,452.27,452.47,452.16,452.47,395852.0,427.2955,427.4844,427.1915,427.4844,395852.0
2021-09-01 10:40:00,452.46,452.48,452.37,452.45,310430.0,427.475,427.4939,427.3899,427.4655,310430.0
2021-09-01 10:45:00,452.44,452.63,452.41,452.53,378043.0,427.4561,427.6356,427.4277,427.5411,378043.0
2021-09-01 10:50:00,452.54,452.67,452.43,452.51,1257164.0,427.5506,427.6734,427.4466,427.5222,1257164.0
2021-09-01 10:55:00,452.5,452.6,452.45,452.59,278935.0,427.5128,427.6072,427.4655,427.5978,278935.0
2021-09-01 11:00:00,452.58,452.67,452.28,452.33,447791.0,427.5883,427.6734,427.3049,427.3522,447791.0
2021-09-01 11:05:00,452.32,452.54,452.22,452.53,473470.0,427.3427,427.5506,427.2482,427.5411,473470.0
2021-09-01 11:10:00,452.53,452.59,452.37,452.43,401009.0,427.5411,427.5978,427.3899,427.4466,401009.0
2021-09-01 11:15:00,452.44,452.53,452.27,452.34,355874.0,427.4561,427.5411,427.2955,427.3616,355874.0
2021-09-01 11:20:00,452.34,452.37,452.11,452.18,546968.0,427.3616,427.3899,427.1443,427.2104,546968.0
2021-09-01 11:25:00,452.18,452.38,452.13,452.31,301678.0,427.2104,427.3994,427.1632,427.3333,301678.0
2021-09-01 11:30:00,452.31,452.52,452.27,452.5,301687.0,427.3333,427.5317,427.2955,427.5128,301687.0
2021-09-01 11:35:00,452.51,452.53,452.41,452.43,228723.0,427.5222,427.5411,427.4277,427.4466,228723.0
2021-09-01 11:40:00,452.43,452.44,452.33,452.4,182622.0,427.4466,427.4561,427.3522,427.4183,182622.0
2021-09-01 11:45:00,452.4,452.43,452.25,452.34,157867.0,427.4183,427.4466,427.2766,427.3616,157867.0
2021-09-01 11:50:00,452.35,452.49,452.31,452.41,186787.0,427.371,427.5033,427.3333,427.4277,186787.0
2021-09-01 11:55:00,452.41,452.49,452.35,452.37,148686.0,427.4277,427.5033,427.371,427.3899,148686.0
2021-09-01 12:00:00,452.37,452.52,452.35,452.5,172704.0,427.3899,427.5317,427.371,427.5128,172704.0
2021-09-01 12:05:00,452.5,452.61,452.49,452.56,278706.0,427.5128,427.6167,427.5033,427.5695,278706.0
2021-09-01 12:10:00,452.56,452.67,452.55,452.59,186393.0,427.5695,427.6734,427.56,427.5978,186393.0
2021-09-01 12:15:00,452.59,452.64,452.54,452.61,183910.0,427.5978,427.645,427.5506,427.6167,183910.0
2021-09-01 12:20:00,452.61,452.72,452.59,452.65,1009935.0,427.6167,427.7206,427.5978,427.6545,1009935.0
2021-09-01 12:25:00,452.65,452.74,452.5,452.65,659776.0,427.6545,427.7395,427.5128,427.6545,659776.0
2021-09-01 12:30:00,452.65,452.78,452.59,452.77,242457.0,427.6545,427.7773,427.5978,427.7679,242457.0
2021-09-01 12:35:00,452.78,452.84,452.74,452.8,421632.0,427.7773,427.834,427.7395,427.7962,421632.0
2021-09-01 12:40:00,452.8,452.83,452.68,452.72,241139.0,427.7962,427.8245,427.6828,427.7206,241139.0
2021-09-01 12:45:00,452.72,452.83,452.69,452.83,236228.0,427.7206,427.8245,427.6923,427.8245,236228.0
2021-09-01 12:50:00,452.83,452.92,452.82,452.89,399489.0,427.8245,427.9096,427.8151,427.8812,399489.0
2021-09-01 12:55:00,452.88,453.0,452.88,452.96,344776.0,427.8718,427.9852,427.8718,427.9474,344776.0
2021-09-01 13:00:00,452.98,452.99,452.89,452.97,236467.0,427.9663,427.9757,427.8812,427.9568,236467.0
2021-09-01 13:05:00,452.97,453.0,452.89,452.95,229010.0,427.9568,427.9852,427.8812,427.9379,229010.0
2021-09-01 13:10:00,452.95,452.97,452.86,452.92,208780.0,427.9379,427.9568,427.8529,427.9096,208780.0
2021-09-01 13:15:00,452.91,452.96,452.89,452.93,155098.0,427.9001,427.9474,427.8812,427.919,155098.0
2021-09-01 13:20:00,452.92,453.05,452.88,453.03,240407.0,427.9096,428.0324,427.8718,428.0135,240407.0
2021-09-01 13:25:00,453.02,453.04,452.94,452.98,181214.0,428.0041,428.0229,427.9285,427.9663,181214.0
2021-09-01 13:30:00,452.98,453.11,452.97,453.07,240028.0,427.9663,428.0891,427.9568,428.0513,240028.0
2021-09-01 13:35:00,453.07,453.11,453.0,453.03,283956.0,428.0513,428.0891,427.9852,428.0135,283956.0
2021-09-01 13:40:00,453.04,453.07,452.96,453.03,226115.0,428.0229,428.0513,427.9474,428.0135,226115.0
2021-09-01 13:45:00,453.02,453.05,452.93,452.98,151045.0,428.0041,428.0324,427.919,427.9663,151045.0
2021-09-01 13:50:00,452.99,453.0,452.93,452.94,143409.0,427.9757,427.9852,427.919,427.9285,143409.0
2021-09-01 13:55:00,452.94,453.06,452.93,453.03,197328.0,427.9285,428.0418,427.919,428.0135,197328.0
2021-09-01 14:00:00,453.03,453.06,452.97,452.99,287695.0,428.0135,428.0418,427.9568,427.9757,287695.0
2021-09-01 14:05:00,453.0,453.01,452.93,452.94,162054.0,427.9852,427.9946,427.919,427.9285,162054.0
2021-09-01 14:10:00,452.93,452.97,452.91,452.93,213712.0,427.919,427.9568,427.9001,427.919,213712.0
2021-09-01 14:15:00,452.93,452.94,452.82,452.84,206436.0,427.919,427.9285,427.8151,427.834,206436.0
2021-09-01 14:20:00,452.84,452.87,452.65,452.66,324281.0,427.834,427.8623,427.6545,427.6639,324281.0
2021-09-01 14:25:00,452.66,452.8,452.65,452.71,373870.0,427.6639,427.7962,427.6545,427.7112,373870.0
2021-09-01 14:30:00,452.71,452.71,452.39,452.4,437273.0,427.7112,427.7112,427.4088,427.4183,437273.0
2021-09-01 14:35:00,452.41,452.47,452.23,452.36,571856.0,427.4277,427.4844,427.2577,427.3805,571856.0
2021-09-01 14:40:00,452.35,452.52,452.33,452.46,722913.0,427.371,427.5317,427.3522,427.475,722913.0
2021-09-01 14:45:00,452.46,452.51,452.27,452.28,352601.0,427.475,427.5222,427.2955,427.3049,352601.0
2021-09-01 14:50:00,452.29,452.42,452.25,452.37,367558.0,427.3144,427.4372,427.2766,427.3899,367558.0
2021-09-01 14:55:00,452.37,452.45,452.25,452.35,312272.0,427.3899,427.4655,427.2766,427.371,312272.0
2021-09-01 15:00:00,452.34,452.34,452.15,452.17,430484.0,427.3616,427.3616,427.1821,427.201,430484.0
2021-09-01 15:05:00,452.18,452.29,451.9,452.0,549602.0,427.2104,427.3144,426.9459,427.0404,549602.0
2021-09-01 15:10:00,452.0,452.29,451.9,452.28,441009.0,427.0404,427.3144,426.9459,427.3049,441009.0
2021-09-01 15:15:00,452.28,452.39,452.25,452.37,360474.0,427.3049,427.4088,427.2766,427.3899,360474.0
2021-09-01 15:20:00,452.36,452.47,452.34,452.34,359822.0,427.3805,427.4844,427.3616,427.3616,359822.0
2021-09-01 15:25:00,452.35,452.37,452.14,452.15,477226.0,427.371,427.3899,427.1726,427.1821,477226.0
2021-09-01 15:30:00,452.15,452.2,452.0,452.04,517726.0,427.1821,427.2293,427.0404,427.0782,517726.0
2021-09-01 15:35:00,452.05,452.1,451.82,451.87,611910.0,427.0876,427.1349,426.8703,426.9176,611910.0
2021-09-01 15:40:00,451.89,452.0,451.65,451.78,849051.0,426.9365,427.0404,426.7097,426.8325,849051.0
2021-09-01 15:45:00,451.79,452.07,451.73,451.91,724201.0,426.842,427.1065,426.7853,426.9553,724201.0
2021-09-01 15:50:00,451.92,451.99,451.68,451.79,1244810.0,426.9648,427.0309,426.738,426.842,1244810.0
2021-09-01 15:55:00,451.8,451.86,451.54,451.82,2728561.0,426.8514,426.9081,426.6058,426.8703,2728561.0
2021-09-02 09:30:00,453.32,453.63,453.3,453.43,1260052.0,428.2875,428.5804,428.2686,428.3914,1260052.0
2021-09-02 09:35:00,453.43,453.61,453.26,453.55,553294.0,428.3914,428.5615,428.2308,428.5048,553294.0
2021-09-02 09:40:00,453.55,453.79,453.5,453.59,888170.0,428.5048,428.7315,428.4575,428.5426,888170.0
2021-09-02 09:45:00,453.6,454.05,453.6,453.74,644216.0,428.552,428.9772,428.552,428.6843,644216.0
2021-09-02 09:50:00,453.74,453.76,453.38,453.49,548078.0,428.6843,428.7032,428.3442,428.4481,548078.0
2021-09-02 09:55:00,453.5,453.55,453.24,453.4,432445.0,428.4575,428.5048,428.2119,428.3631,432445.0
2021-09-02 10:00:00,453.4,453.55,453.1,453.13,613685.0,428.3631,428.5048,428.0796,428.108,613685.0
2021-09-02 10:05:00,453.13,453.37,453.13,453.22,377352.0,428.108,428.3347,428.108,428.193,377352.0
2021-09-02 10:10:00,453.23,453.26,453.05,453.14,439964.0,428.2025,428.2308,428.0324,428.1174,439964.0
2021-09-02 10:15:00,453.15,453.26,453.07,453.1,300530.0,428.1269,428.2308,428.0513,428.0796,300530.0
2021-09-02 10:20:00,453.11,453.45,453.1,453.44,337404.0,428.0891,428.4103,428.0796,428.4009,337404.0
2021-09-02 10:25:00,453.44,453.59,453.34,453.54,502327.0,428.4009,428.5426,428.3064,428.4953,502327.0
2021-09-02 10:30:00,453.54,453.65,453.49,453.54,382220.0,428.4953,428.5993,428.4481,428.4953,382220.0
2021-09-02 10:35:00,453.53,453.58,453.29,453.36,549705.0,428.4859,428.5331,428.2591,428.3253,549705.0
2021-09-02 10:40:00,453.38,453.62,453.3,453.6,484469.0,428.3442,428.5709,428.2686,428.552,484469.0
2021-09-02 10:45:00,453.61,453.72,453.5,453.55,297397.0,428.5615,428.6654,428.4575,428.5048,297397.0
2021-09-02 10:50:00,453.56,453.67,453.5,453.52,323773.0,428.5142,428.6182,428.4575,428.4764,323773.0
2021-09-02 10:55:00,453.52,453.57,453.41,453.46,278887.0,428.4764,428.5237,428.3725,428.4198,278887.0
2021-09-02 11:00:00,453.47,453.57,453.44,453.48,298305.0,428.4292,428.5237,428.4009,428.4386,298305.0
2021-09-02 11:05:00,453.48,453.51,453.27,453.28,275982.0,428.4386,428.467,428.2402,428.2497,275982.0
2021-09-02 11:10:00,453.28,453.52,453.28,453.51,277298.0,428.2497,428.4764,428.2497,428.467,277298.0
2021-09-02 11:15:00,453.5,453.73,453.5,453.69,377192.0,428.4575,428.6748,428.4575,428.6371,377192.0
2021-09-02 11:20:00,453.69,453.75,453.56,453.66,240490.0,428.6371,428.6937,428.5142,428.6087,240490.0
2021-09-02 11:25:00,453.65,453.67,453.56,453.65,197138.0,428.5993,428.6182,428.5142,428.5993,197138.0
2021-09-02 11:30:00,453.66,453.72,453.56,453.6,219831.0,428.6087,428.6654,428.5142,428.552,219831.0
2021-09-02 11:35:00,453.6,453.77,453.58,453.59,290976.0,428.552,428.7126,428.5331,428.5426,290976.0
2021-09-02 11:40:00,453.59,453.66,453.54,453.59,247855.0,428.5426,428.6087,428.4953,428.5426,247855.0
2021-09-02 11:45:00,453.6,453.62,453.54,453.55,185814.0,428.552,428.5709,428.4953,428.5048,185814.0
2021-09-02 11:50:00,453.55,453.58,453.44,453.48,251376.0,428.5048,428.5331,428.4009,428.4386,251376.0
2021-09-02 11:55:00,453.49,453.62,453.47,453.48,260442.0,428.4481,428.5709,428.4292,428.4386,260442.0
2021-09-02 12:00:00,453.47,453.53,453.35,453.36,241420.0,428.4292,428.4859,428.3158,428.3253,241420.0
2021-09-02 12:05:00,453.35,453.42,453.32,453.35,177827.0,428.3158,428.382,428.2875,428.3158,177827.0
2021-09-02 12:10:00,453.35,453.41,453.32,453.41,178497.0,428.3158,428.3725,428.2875,428.3725,178497.0
2021-09-02 12:15:00,453.41,453.42,453.14,453.17,237333.0,428.3725,428.382,428.1174,428.1458,237333.0
2021-09-02 12:20:00,453.18,453.26,453.15,453.16,221653.0,428.1552,428.2308,428.1269,428.1363,221653.0
2021-09-02 12:25:00,453.16,453.26,453.13,453.22,148685.0,428.1363,428.2308,428.108,428.193,148685.0
2021-09-02 12:30:00,453.22,453.31,453.19,453.27,131552.0,428.193,428.278,428.1647,428.2402,131552.0
2021-09-02 12:35:00,453.28,453.31,453.08,453.11,172203.0,428.2497,428.278,428.0607,428.0891,172203.0
2021-09-02 12:40:00,453.12,453.27,453.08,453.24,187215.0,428.0985,428.2402,428.0607,428.2119,187215.0
2021-09-02 12:45:00,453.24,453.31,453.08,453.1,193522.0,428.2119,428.278,428.0607,428.0796,193522.0
2021-09-02 12:50:00,453.1,453.31,453.08,453.31,159503.0,428.0796,428.278,428.0607,428.278,159503.0
2021-09-02 12:55:00,453.3,453.43,453.29,453.38,139906.0,428.2686,428.3914,428.2591,428.3442,139906.0
2021-09-02 13:00:00,453.38,453.44,453.36,453.37,109452.0,428.3442,428.4009,428.3253,428.3347,109452.0
2021-09-02 13:05:00,453.37,453.41,453.23,453.24,153320.0,428.3347,428.3725,428.2025,428.2119,153320.0
2021-09-02 13:10:00,453.25,453.33,453.18,453.19,164318.0,428.2214,428.2969,428.1552,428.1647,164318.0
2021-09-02 13:15:00,453.2,453.24,452.98,452.98,272830.0,428.1741,428.2119,427.9663,427.9663,272830.0
2021-09-02 13:20:00,452.98,453.06,452.77,452.83,383902.0,427.9663,428.0418,427.7679,427.8245,383902.0
2021-09-02 13:25:00,452.83,452.9,452.72,452.74,513952.0,427.8245,427.8907,427.7206,427.7395,513952.0
2021-09-02 13:30:00,452.73,452.87,452.72,452.81,274090.0,427.7301,427.8623,427.7206,427.8056,274090.0
2021-09-02 13:35:00,452.81,452.89,452.67,452.77,367209.0,427.8056,427.8812,427.6734,427.7679,367209.0
2021-09-02 13:40:00,452.76,452.89,452.56,452.66,269077.0,427.7584,427.8812,427.5695,427.6639,269077.0
2021-09-02 13:45:00,452.67,452.72,452.4,452.41,433179.0,427.6734,427.7206,427.4183,427.4277,433179.0
2021-09-02 13:50:00,452.4,452.52,452.27,452.3,610975.0,427.4183,427.5317,427.2955,427.3238,610975.0
2021-09-02 13:55:00,452.29,452.49,452.24,452.36,263320.0,427.3144,427.5033,427.2671,427.3805,263320.0
2021-09-02 14:00:00,452.36,452.4,452.1,452.11,494787.0,427.3805,427.4183,427.1349,427.1443,494787.0
2021-09-02 14:05:00,452.12,452.25,451.93,452.18,604096.0,427.1537,427.2766,426.9742,427.2104,604096.0
2021-09-02 14:10:00,452.19,452.31,451.91,452.28,497707.0,427.2199,427.3333,426.9553,427.3049,497707.0
2021-09-02 14:15:00,452.27,452.44,452.22,452.43,311133.0,427.2955,427.4561,427.2482,427.4466,311133.0
2021-09-02 14:20:00,452.43,452.54,452.29,452.3,377774.0,427.4466,427.5506,427.3144,427.3238,377774.0
2021-09-02 14:25:00,452.3,452.4,452.09,452.11,349192.0,427.3238,427.4183,427.1254,427.1443,349192.0
2021-09-02 14:30:00,452.12,452.37,452.08,452.3,350956.0,427.1537,427.3899,427.116,427.3238,350956.0
2021-09-02 14:35:00,452.31,452.32,451.98,452.15,372433.0,427.3333,427.3427,427.0215,427.1821,372433.0
2021-09-02 14:40:00,452.15,452.29,452.08,452.25,272443.0,427.1821,427.3144,427.116,427.2766,272443.0
2021-09-02 14:45:00,452.26,452.46,452.24,452.39,356335.0,427.286,427.475,427.2671,427.4088,356335.0
2021-09-02 14:50:00,452.4,452.49,452.37,452.46,196871.0,427.4183,427.5033,427.3899,427.475,196871.0
2021-09-02 14:55:00,452.47,452.79,452.44,452.71,410491.0,427.4844,427.7868,427.4561,427.7112,410491.0
2021-09-02 15:00:00,452.72,452.87,452.67,452.68,279470.0,427.7206,427.8623,427.6734,427.6828,279470.0
2021-09-02 15:05:00,452.68,452.77,452.46,452.46,296802.0,427.6828,427.7679,427.475,427.475,296802.0
2021-09-02 15:10:00,452.47,452.58,452.3,452.52,387993.0,427.4844,427.5883,427.3238,427.5317,387993.0
2021-09-02 15:15:00,452.52,452.75,452.52,452.58,368162.0,427.5317,427.749,427.5317,427.5883,368162.0
2021-09-02 15:20:00,452.58,452.59,452.23,452.31,262792.0,427.5883,427.5978,427.2577,427.3333,262792.0
2021-09-02 15:25:00,452.31,452.43,452.21,452.32,354413.0,427.3333,427.4466,427.2388,427.3427,354413.0
2021-09-02 15:30:00,452.33,452.44,452.19,452.34,435600.0,427.3522,427.4561,427.2199,427.3616,435600.0
2021-09-02 15:35:00,452.32,452.4,452.13,452.35,538489.0,427.3427,427.4183,427.1632,427.371,538489.0
2021-09-02 15:40:00,452.35,452.56,452.3,452.34,457031.0,427.371,427.5695,427.3238,427.3616,457031.0
2021-09-02 15:45:00,452.35,452.5,452.18,452.27,717389.0,427.371,427.5128,427.2104,427.2955,717389.0
2021-09-02 15:50:00,452.28,452.82,452.12,452.77,1579934.0,427.3049,427.8151,427.1537,427.7679,1579934.0
2021-09-02 15:55:00,452.77,453.22,452.73,453.2,2768125.0,427.7679,428.193,427.7301,428.1741,2768125.0
2021-09-03 09:30:00,451.98,452.81,451.98,452.18,1453976.0,427.0215,427.8056,427.0215,427.2104,1453976.0
2021-09-03 09:35:00,452.17,452.36,451.77,452.16,912634.0,427.201,427.3805,426.8231,427.1915,912634.0
2021-09-03 09:40:00,452.16,452.39,452.05,452.12,649799.0,427.1915,427.4088,427.0876,427.1537,649799.0
2021-09-03 09:45:00,452.12,452.34,451.85,452.11,680815.0,427.1537,427.3616,426.8987,427.1443,680815.0
2021-09-03 09:50:00,452.11,452.11,451.55,451.9,872980.0,427.1443,427.1443,426.6152,426.9459,872980.0
2021-09-03 09:55:00,451.92,452.48,451.81,452.43,772032.0,426.9648,427.4939,426.8609,427.4466,772032.0
2021-09-03 10:00:00,452.44,452.91,452.24,452.91,971313.0,427.4561,427.9001,427.2671,427.9001,971313.0
2021-09-03 10:05:00,452.92,452.92,452.48,452.69,724708.0,427.9096,427.9096,427.4939,427.6923,724708.0
2021-09-03 10:10:00,452.67,452.96,452.53,452.92,397871.0,427.6734,427.9474,427.5411,427.9096,397871.0
2021-09-03 10:15:00,452.92,453.0,452.74,452.77,455792.0,427.9096,427.9852,427.7395,427.7679,455792.0
2021-09-03 10:20:00,452.77,452.83,452.58,452.6,357204.0,427.7679,427.8245,427.5883,427.6072,357204.0
2021-09-03 10:25:00,452.6,452.78,452.55,452.6,312904.0,427.6072,427.7773,427.56,427.6072,312904.0
2021-09-03 10:30:00,452.6,452.74,452.46,452.72,362563.0,427.6072,427.7395,427.475,427.7206,362563.0
2021-09-03 10:35:00,452.72,452.8,452.24,452.26,431178.0,427.7206,427.7962,427.2671,427.286,431178.0
2021-09-03 10:40:00,452.24,452.43,452.13,452.42,790011.0,427.2671,427.4466,427.1632,427.4372,790011.0
2021-09-03 10:45:00,452.41,452.57,452.25,452.53,379662.0,427.4277,427.5789,427.2766,427.5411,379662.0
2021-09-03 10:50:00,452.53,452.54,452.28,452.38,272708.0,427.5411,427.5506,427.3049,427.3994,272708.0
2021-09-03 10:55:00,452.37,452.65,452.32,452.54,287152.0,427.3899,427.6545,427.3427,427.5506,287152.0
2021-09-03 11:00:00,452.54,452.63,452.39,452.54,249861.0,427.5506,427.6356,427.4088,427.5506,249861.0
2021-09-03 11:05:00,452.54,452.84,452.47,452.8,335655.0,427.5506,427.834,427.4844,427.7962,335655.0
2021-09-03 11:10:00,452.8,453.02,452.76,452.86,356351.0,427.7962,428.0041,427.7584,427.8529,356351.0
2021-09-03 11:15:00,452.88,452.9,452.62,452.74,307213.0,427.8718,427.8907,427.6261,427.7395,307213.0
2021-09-03 11:20:00,452.73,452.92,452.6,452.91,345611.0,427.7301,427.9096,427.6072,427.9001,345611.0
2021-09-03 11:25:00,452.9,453.01,452.79,452.85,245091.0,427.8907,427.9946,427.7868,427.8434,245091.0
2021-09-03 11:30:00,452.84,453.05,452.77,452.94,310679.0,427.834,428.0324,427.7679,427.9285,310679.0
2021-09-03 11:35:00,452.93,453.02,452.8,452.81,210908.0,427.919,428.0041,427.7962,427.8056,210908.0
2021-09-03 11:40:00,452.81,452.88,452.72,452.88,273043.0,427.8056,427.8718,427.7206,427.8718,273043.0
2021-09-03 11:45:00,452.88,452.98,452.81,452.83,159723.0,427.8718,427.9663,427.8056,427.8245,159723.0
2021-09-03 11:50:00,452.83,452.85,452.59,452.66,246005.0,427.8245,427.8434,427.5978,427.6639,246005.0
2021-09-03 11:55:00,452.65,452.73,452.52,452.59,205488.0,427.6545,427.7301,427.5317,427.5978,205488.0
2021-09-03 12:00:00,452.59,452.67,452.48,452.65,347530.0,427.5978,427.6734,427.4939,427.6545,347530.0
2021-09-03 12:05:00,452.65,452.85,452.61,452.8,301500.0,427.6545,427.8434,427.6167,427.7962,301500.0
2021-09-03 12:10:00,452.8,452.84,452.75,452.77,137311.0,427.7962,427.834,427.749,427.7679,137311.0
2021-09-03 12:15:00,452.77,452.81,452.67,452.71,124550.0,427.7679,427.8056,427.6734,427.7112,124550.0
2021-09-03 12:20:00,452.71,452.88,452.6,452.84,181068.0,427.7112,427.8718,427.6072,427.834,181068.0
2021-09-03 12:25:00,452.83,452.89,452.77,452.82,188211.0,427.8245,427.8812,427.7679,427.8151,188211.0
2021-09-03 12:30:00,452.83,452.88,452.59,452.6,178930.0,427.8245,427.8718,427.5978,427.6072,178930.0
2021-09-03 12:35:00,452.6,452.62,452.5,452.55,241868.0,427.6072,427.6261,427.5128,427.56,241868.0
2021-09-03 12:40:00,452.54,452.68,452.51,452.67,152522.0,427.5506,427.6828,427.5222,427.6734,152522.0
2021-09-03 12:45:00,452.67,452.72,452.56,452.6,129804.0,427.6734,427.7206,427.5695,427.6072,129804.0
2021-09-03 12:50:00,452.61,452.68,452.56,452.66,153630.0,427.6167,427.6828,427.5695,427.6639,153630.0
2021-09-03 12:55:00,452.66,452.74,452.65,452.72,209057.0,427.6639,427.7395,427.6545,427.7206,209057.0
2021-09-03 13:00:00,452.71,453.04,452.71,453.02,319133.0,427.7112,428.0229,427.7112,428.0041,319133.0
2021-09-03 13:05:00,453.02,453.07,452.99,453.06,205534.0,428.0041,428.0513,427.9757,428.0418,205534.0
2021-09-03 13:10:00,453.06,453.32,453.05,453.31,412997.0,428.0418,428.2875,428.0324,428.278,412997.0
2021-09-03 13:15:00,453.31,453.39,453.25,453.33,448499.0,428.278,428.3536,428.2214,428.2969,448499.0
2021-09-03 13:20:00,453.34,453.38,453.23,453.29,301240.0,428.3064,428.3442,428.2025,428.2591,301240.0
2021-09-03 13:25:00,453.29,453.34,453.18,453.19,213682.0,428.2591,428.3064,428.1552,428.1647,213682.0
2021-09-03 13:30:00,453.19,453.31,453.18,453.21,174160.0,428.1647,428.278,428.1552,428.1836,174160.0
2021-09-03 13:35:00,453.21,453.28,453.1,453.27,153971.0,428.1836,428.2497,428.0796,428.2402,153971.0
2021-09-03 13:40:00,453.26,453.41,453.24,453.37,281502.0,428.2308,428.3725,428.2119,428.3347,281502.0
2021-09-03 13:45:00,453.36,453.45,453.28,453.38,424286.0,428.3253,428.4103,428.2497,428.3442,424286.0
2021-09-03 13:50:00,453.39,453.43,453.32,453.41,181173.0,428.3536,428.3914,428.2875,428.3725,181173.0
2021-09-03 13:55:00,453.41,453.47,453.32,453.41,203495.0,428.3725,428.4292,428.2875,428.3725,203495.0
2021-09-03 14:00:00,453.41,453.45,453.24,453.3,202972.0,428.3725,428.4103,428.2119,428.2686,202972.0
2021-09-03 14:05:00,453.29,453.34,453.22,453.34,189257.0,428.2591,428.3064,428.193,428.3064,189257.0
2021-09-03 14:10:00,453.34,453.42,453.3,453.34,84000.0,428.3064,428.382,428.2686,428.3064,84000.0
2021-09-03 14:15:00,453.34,453.47,453.31,453.44,168791.0,428.3064,428.4292,428.278,428.4009,168791.0
2021-09-03 14:20:00,453.44,453.44,453.3,453.37,363012.0,428.4009,428.4009,428.2686,428.3347,363012.0
2021-09-03 14:25:00,453.36,453.38,453.26,453.33,169860.0,428.3253,428.3442,428.2308,428.2969,169860.0
2021-09-03 14:30:00,453.33,453.36,453.27,453.33,177982.0,428.2969,428.3253,428.2402,428.2969,177982.0
2021-09-03 14:35:00,453.33,453.38,453.26,453.33,209950.0,428.2969,428.3442,428.2308,428.2969,209950.0
2021-09-03 14:40:00,453.34,453.37,453.27,453.31,158722.0,428.3064,428.3347,428.2402,428.278,158722.0
2021-09-03 14:45:00,453.31,453.32,453.21,453.27,169356.0,428.278,428.2875,428.1836,428.2402,169356.0
2021-09-03 14:50:00,453.27,453.35,453.25,453.35,277308.0,428.2402,428.3158,428.2214,428.3158,277308.0
2021-09-03 14:55:00,453.35,453.45,453.33,453.37,236811.0,428.3158,428.4103,428.2969,428.3347,236811.0
2021-09-03 15:00:00,453.37,453.55,453.35,453.55,290203.0,428.3347,428.5048,428.3158,428.5048,290203.0
2021-09-03 15:05:00,453.55,453.59,453.47,453.51,365226.0,428.5048,428.5426,428.4292,428.467,365226.0
2021-09-03 15:10:00,453.5,453.63,453.47,453.59,304067.0,428.4575,428.5804,428.4292,428.5426,304067.0
2021-09-03 15:15:00,453.6,453.63,453.44,453.45,442543.0,428.552,428.5804,428.4009,428.4103,442543.0
2021-09-03 15:20:00,453.45,453.47,453.32,453.36,373960.0,428.4103,428.4292,428.2875,428.3253,373960.0
2021-09-03 15:25:00,453.36,453.46,453.24,453.28,379012.0,428.3253,428.4198,428.2119,428.2497,379012.0
2021-09-03 15:30:00,453.28,453.49,453.25,453.48,481308.0,428.2497,428.4481,428.2214,428.4386,481308.0
2021-09-03 15:35:00,453.48,453.52,453.27,453.29,509870.0,428.4386,428.4764,428.2402,428.2591,509870.0
2021-09-03 15:40:00,453.29,453.31,453.09,453.15,629602.0,428.2591,428.278,428.0702,428.1269,629602.0
2021-09-03 15:45:00,453.15,453.29,453.07,453.12,768477.0,428.1269,428.2591,428.0513,428.0985,768477.0
2021-09-03 15:50:00,453.12,453.32,453.01,453.03,1005242.0,428.0985,428.2875,427.9946,428.0135,1005242.0
2021-09-03 15:55:00,453.04,453.1,452.85,453.06,3236816.0,428.0229,428.0796,427.8434,428.0418,3236816.0
2021-09-07 09:30:00,452.71,452.81,452.1,452.13,1399621.0,427.7112,427.8056,427.1349,427.1632,1399621.0
2021-09-07 09:35:00,452.12,452.18,451.87,451.93,750208.0,427.1537,427.2104,426.9176,426.9742,750208.0
2021-09-07 09:40:00,451.92,452.05,451.78,452.05,626408.0,426.9648,427.0876,426.8325,427.0876,626408.0
2021-09-07 09:45:00,452.05,452.06,451.38,451.64,1091131.0,427.0876,427.0971,426.4546,426.7003,1091131.0
2021-09-07 09:50:00,451.62,451.62,451.31,451.39,840185.0,426.6814,426.6814,426.3885,426.4641,840185.0
2021-09-07 09:55:00,451.4,451.78,451.31,451.75,858869.0,426.4735,426.8325,426.3885,426.8042,858869.0
2021-09-07 10:00:00,451.74,451.82,451.52,451.66,551126.0,426.7947,426.8703,426.5869,426.7192,551126.0
2021-09-07 10:05:00,451.65,451.68,451.17,451.3,780008.0,426.7097,426.738,426.2562,426.379,780008.0
2021-09-07 10:10:00,451.27,451.29,450.74,451.04,1178138.0,426.3507,426.3696,425.85,426.1334,1178138.0
2021-09-07 10:15:00,451.03,451.27,450.88,450.98,860762.0,426.1239,426.3507,425.9822,426.0767,860762.0
2021-09-07 10:20:00,451.0,451.37,450.95,451.23,601561.0,426.0956,426.4452,426.0484,426.3129,601561.0
2021-09-07 10:25:00,451.24,451.25,451.02,451.12,425150.0,426.3223,426.3318,426.1145,426.209,425150.0
2021-09-07 10:30:00,451.13,451.38,450.94,451.19,522176.0,426.2184,426.4546,426.0389,426.2751,522176.0
2021-09-07 10:35:00,451.18,451.51,451.16,451.33,612586.0,426.2657,426.5774,426.2468,426.4074,612586.0
2021-09-07 10:40:00,451.33,451.48,451.27,451.48,291279.0,426.4074,426.5491,426.3507,426.5491,291279.0
2021-09-07 10:45:00,451.47,451.66,451.43,451.6,382603.0,426.5396,426.7192,426.5019,426.6625,382603.0
2021-09-07 10:50:00,451.6,451.76,451.52,451.6,462103.0,426.6625,426.8136,426.5869,426.6625,462103.0
2021-09-07 10:55:00,451.59,451.72,451.55,451.69,289556.0,426.653,426.7758,426.6152,426.7475,289556.0
2021-09-07 11:00:00,451.68,451.72,451.36,451.44,407876.0,426.738,426.7758,426.4357,426.5113,407876.0
2021-09-07 11:05:00,451.43,451.44,451.18,451.23,381922.0,426.5019,426.5113,426.2657,426.3129,381922.0
2021-09-07 11:10:00,451.23,451.23,450.99,451.0,419435.0,426.3129,426.3129,426.0861,426.0956,419435.0
2021-09-07 11:15:00,450.99,451.21,450.8,451.19,632806.0,426.0861,426.294,425.9066,426.2751,632806.0
2021-09-07 11:20:00,451.19,451.19,450.97,451.03,430372.0,426.2751,426.2751,426.0673,426.1239,430372.0
2021-09-07 11:25:00,451.03,451.15,450.83,451.09,695374.0,426.1239,426.2373,425.935,426.1806,695374.0
2021-09-07 11:30:00,451.09,451.47,451.03,451.37,502503.0,426.1806,426.5396,426.1239,426.4452,502503.0
2021-09-07 11:35:00,451.36,451.52,451.31,451.49,298927.0,426.4357,426.5869,426.3885,426.5585,298927.0
2021-09-07 11:40:00,451.48,451.54,451.35,451.46,287839.0,426.5491,426.6058,426.4263,426.5302,287839.0
2021-09-07 11:45:00,451.46,451.47,451.33,451.38,168147.0,426.5302,426.5396,426.4074,426.4546,168147.0
2021-09-07 11:50:00,451.39,451.43,451.17,451.18,201716.0,426.4641,426.5019,426.2562,426.2657,201716.0
2021-09-07 11:55:00,451.16,451.39,451.07,451.28,273803.0,426.2468,426.4641,426.1617,426.3601,273803.0
2021-09-07 12:00:00,451.29,451.57,451.23,451.5,284731.0,426.3696,426.6341,426.3129,426.568,284731.0
2021-09-07 12:05:00,451.5,451.87,451.5,451.74,447237.0,426.568,426.9176,426.568,426.7947,447237.0
2021-09-07 12:10:00,451.73,451.74,451.59,451.66,240667.0,426.7853,426.7947,426.653,426.7192,240667.0
2021-09-07 12:15:00,451.66,451.79,451.62,451.74,223150.0,426.7192,426.842,426.6814,426.7947,223150.0
2021-09-07 12:20:00,451.74,451.76,451.56,451.57,223910.0,426.7947,426.8136,426.6247,426.6341,223910.0
2021-09-07 12:25:00,451.57,451.8,451.56,451.8,128632.0,426.6341,426.8514,426.6247,426.8514,128632.0
2021-09-07 12:30:00,451.8,451.85,451.74,451.78,243558.0,426.8514,426.8987,426.7947,426.8325,243558.0
2021-09-07 12:35:00,451.78,451.89,451.7,451.72,212366.0,426.8325,426.9365,426.7569,426.7758,212366.0
2021-09-07 12:40:00,451.73,451.96,451.71,451.94,270095.0,426.7853,427.0026,426.7664,426.9837,270095.0
2021-09-07 12:45:00,451.94,452.19,451.93,452.17,580567.0,426.9837,427.2199,426.9742,427.201,580567.0
2021-09-07 12:50:00,452.16,452.22,452.11,452.15,352033.0,427.1915,427.2482,427.1443,427.1821,352033.0
2021-09-07 12:55:00,452.15,452.24,452.14,452.19,164815.0,427.1821,427.2671,427.1726,427.2199,164815.0
2021-09-07 13:00:00,452.19,452.34,452.05,452.06,670860.0,427.2199,427.3616,427.0876,427.0971,670860.0
2021-09-07 13:05:00,452.05,452.26,452.03,452.15,416413.0,427.0876,427.286,427.0687,427.1821,416413.0
2021-09-07 13:10:00,452.15,452.39,452.13,452.33,227493.0,427.1821,427.4088,427.1632,427.3522,227493.0
2021-09-07 13:15:00,452.35,452.39,452.29,452.36,393462.0,427.371,427.4088,427.3144,427.3805,393462.0
2021-09-07 13:20:00,452.36,452.38,452.25,452.25,141889.0,427.3805,427.3994,427.2766,427.2766,141889.0
2021-09-07 13:25:00,452.24,452.27,452.1,452.18,205293.0,427.2671,427.2955,427.1349,427.2104,205293.0
2021-09-07 13:30:00,452.18,452.33,452.13,452.26,512504.0,427.2104,427.3522,427.1632,427.286,512504.0
2021-09-07 13:35:00,452.27,452.37,452.18,452.34,212311.0,427.2955,427.3899,427.2104,427.3616,212311.0
2021-09-07 13:40:00,452.34,452.38,452.28,452.3,181553.0,427.3616,427.3994,427.3049,427.3238,181553.0
2021-09-07 13:45:00,452.31,452.38,452.27,452.29,106069.0,427.3333,427.3994,427.2955,427.3144,106069.0
2021-09-07 13:50:00,452.29,452.43,452.28,452.43,378417.0,427.3144,427.4466,427.3049,427.4466,378417.0
2021-09-07 13:55:00,452.43,452.43,452.34,452.35,162015.0,427.4466,427.4466,427.3616,427.371,162015.0
2021-09-07 14:00:00,452.35,452.36,452.18,452.24,319182.0,427.371,427.3805,427.2104,427.2671,319182.0
2021-09-07 14:05:00,452.24,452.24,452.04,452.14,328525.0,427.2671,427.2671,427.0782,427.1726,328525.0
2021-09-07 14:10:00,452.14,452.33,452.13,452.29,219688.0,427.1726,427.3522,427.1632,427.3144,219688.0
2021-09-07 14:15:00,452.29,452.32,451.98,452.0,217232.0,427.3144,427.3427,427.0215,427.0404,217232.0
2021-09-07 14:20:00,452.0,452.07,451.92,451.98,295523.0,427.0404,427.1065,426.9648,427.0215,295523.0
2021-09-07 14:25:00,451.99,452.02,451.87,451.91,222683.0,427.0309,427.0593,426.9176,426.9553,222683.0
2021-09-07 14:30:00,451.9,452.06,451.74,452.03,339187.0,426.9459,427.0971,426.7947,427.0687,339187.0
2021-09-07 14:35:00,452.03,452.14,451.89,452.05,365287.0,427.0687,427.1726,426.9365,427.0876,365287.0
2021-09-07 14:40:00,452.06,452.08,451.93,451.99,144202.0,427.0971,427.116,426.9742,427.0309,144202.0
2021-09-07 14:45:00,451.99,452.04,451.88,451.93,206975.0,427.0309,427.0782,426.927,426.9742,206975.0
2021-09-07 14:50:00,451.94,452.09,451.91,452.06,171794.0,426.9837,427.1254,426.9553,427.0971,171794.0
2021-09-07 14:55:00,452.06,452.18,452.05,452.11,197658.0,427.0971,427.2104,427.0876,427.1443,197658.0
2021-09-07 15:00:00,452.11,452.28,452.06,452.27,266227.0,427.1443,427.3049,427.0971,427.2955,266227.0
2021-09-07 15:05:00,452.28,452.28,452.1,452.12,195085.0,427.3049,427.3049,427.1349,427.1537,195085.0
2021-09-07 15:10:00,452.12,452.21,452.08,452.11,244458.0,427.1537,427.2388,427.116,427.1443,244458.0
2021-09-07 15:15:00,452.11,452.16,451.92,452.03,342732.0,427.1443,427.1915,426.9648,427.0687,342732.0
2021-09-07 15:20:00,452.03,452.05,451.93,451.99,222191.0,427.0687,427.0876,426.9742,427.0309,222191.0
2021-09-07 15:25:00,451.98,452.02,451.82,451.83,326361.0,427.0215,427.0593,426.8703,426.8798,326361.0
2021-09-07 15:30:00,451.82,451.93,451.71,451.87,509583.0,426.8703,426.9742,426.7664,426.9176,509583.0
2021-09-07 15:35:00,451.87,451.92,451.64,451.65,477130.0,426.9176,426.9648,426.7003,426.7097,477130.0
2021-09-07 15:40:00,451.65,451.71,451.58,451.62,613193.0,426.7097,426.7664,426.6436,426.6814,613193.0
2021-09-07 15:45:00,451.61,451.78,451.51,451.59,738926.0,426.6719,426.8325,426.5774,426.653,738926.0
2021-09-07 15:50:00,451.58,451.7,451.4,451.59,1052948.0,426.6436,426.7569,426.4735,426.653,1052948.0
2021-09-07 15:55:00,451.58,451.65,451.46,451.52,3433750.0,426.6436,426.7097,426.5302,426.5869,3433750.0
2021-09-08 09:30:00,450.89,450.96,450.35,450.38,1381169.0,425.9917,426.0578,425.4815,425.5098,1381169.0
2021-09-08 09:35:00,450.37,451.05,450.35,451.02,1165448.0,425.5004,426.1428,425.4815,426.1145,1165448.0
2021-09-08 09:40:00,451.02,451.14,450.8,450.99,724417.0,426.1145,426.2279,425.9066,426.0861,724417.0
2021-09-08 09:45:00,450.99,451.43,450.97,450.97,1037471.0,426.0861,426.5019,426.0673,426.0673,1037471.0
2021-09-08 09:50:00,450.97,451.1,450.78,450.98,776163.0,426.0673,426.1901,425.8877,426.0767,776163.0
2021-09-08 09:55:00,450.98,451.32,450.96,451.26,660491.0,426.0767,426.3979,426.0578,426.3412,660491.0
2021-09-08 10:00:00,451.27,451.67,451.16,451.16,952768.0,426.3507,426.7286,426.2468,426.2468,952768.0
2021-09-08 10:05:00,451.15,451.61,451.13,451.48,644713.0,426.2373,426.6719,426.2184,426.5491,644713.0
2021-09-08 10:10:00,451.49,451.52,451.33,451.42,415432.0,426.5585,426.5869,426.4074,426.4924,415432.0
2021-09-08 10:15:00,451.42,451.45,451.05,451.25,523733.0,426.4924,426.5207,426.1428,426.3318,523733.0
2021-09-08 10:20:00,451.26,451.46,451.0,451.0,431348.0,426.3412,426.5302,426.0956,426.0956,431348.0
2021-09-08 10:25:00,451.01,451.08,450.7,450.8,809063.0,426.105,426.1712,425.8122,425.9066,809063.0
2021-09-08 10:30:00,450.81,450.84,450.17,450.23,969100.0,425.9161,425.9444,425.3114,425.3681,969100.0
2021-09-08 10:35:00,450.22,450.31,449.51,449.82,1477688.0,425.3587,425.4437,424.6879,424.9808,1477688.0
2021-09-08 10:40:00,449.81,449.81,449.08,449.28,1305872.0,424.9713,424.9713,424.2816,424.4706,1305872.0
2021-09-08 10:45:00,449.28,449.8,449.09,449.78,1017265.0,424.4706,424.9619,424.2911,424.943,1017265.0
2021-09-08 10:50:00,449.79,449.82,448.94,449.08,951369.0,424.9524,424.9808,424.1494,424.2816,951369.0
2021-09-08 10:55:00,449.07,449.75,448.86,449.43,886476.0,424.2722,424.9146,424.0738,424.6123,886476.0
2021-09-08 11:00:00,449.43,450.21,449.37,450.05,744638.0,424.6123,425.3492,424.5556,425.1981,744638.0
2021-09-08 11:05:00,450.06,450.25,449.71,449.92,824162.0,425.2075,425.387,424.8768,425.0752,824162.0
2021-09-08 11:10:00,449.92,450.28,449.87,450.23,495259.0,425.0752,425.4154,425.028,425.3681,495259.0
2021-09-08 11:15:00,450.22,450.34,449.89,450.02,743788.0,425.3587,425.472,425.0469,425.1697,743788.0
2021-09-08 11:20:00,450.03,450.39,449.97,450.31,451656.0,425.1792,425.5193,425.1225,425.4437,451656.0
2021-09-08 11:25:00,450.31,450.34,450.0,450.03,420463.0,425.4437,425.472,425.1508,425.1792,420463.0
2021-09-08 11:30:00,450.02,450.23,449.64,449.68,522785.0,425.1697,425.3681,424.8107,424.8485,522785.0
2021-09-08 11:35:00,449.69,449.93,449.61,449.68,527394.0,424.8579,425.0847,424.7824,424.8485,527394.0
2021-09-08 11:40:00,449.68,449.81,449.48,449.51,412183.0,424.8485,424.9713,424.6595,424.6879,412183.0
2021-09-08 11:45:00,449.53,449.89,449.3,449.31,412187.0,424.7068,425.0469,424.4895,424.4989,412187.0
2021-09-08 11:50:00,449.31,449.36,449.15,449.25,475040.0,424.4989,424.5462,424.3478,424.4422,475040.0
2021-09-08 11:55:00,449.25,449.49,449.19,449.38,413006.0,424.4422,424.669,424.3855,424.5651,413006.0
2021-09-08 12:00:00,449.38,450.02,449.15,449.58,736069.0,424.5651,425.1697,424.3478,424.754,736069.0
2021-09-08 12:05:00,449.57,450.14,449.57,450.09,367572.0,424.7446,425.2831,424.7446,425.2358,367572.0
2021-09-08 12:10:00,450.09,450.45,450.0,450.3,578930.0,425.2358,425.576,425.1508,425.4343,578930.0
2021-09-08 12:15:00,450.3,450.62,450.27,450.61,401355.0,425.4343,425.7366,425.4059,425.7271,401355.0
2021-09-08 12:20:00,450.6,450.77,450.52,450.67,438850.0,425.7177,425.8783,425.6421,425.7838,438850.0
2021-09-08 12:25:00,450.68,450.86,450.59,450.73,547532.0,425.7933,425.9633,425.7082,425.8405,547532.0
2021-09-08 12:30:00,450.73,450.77,450.62,450.68,328955.0,425.8405,425.8783,425.7366,425.7933,328955.0
2021-09-08 12:35:00,450.69,450.76,450.34,450.39,292880.0,425.8027,425.8688,425.472,425.5193,292880.0
2021-09-08 12:40:00,450.4,450.64,450.38,450.43,205456.0,425.5287,425.7555,425.5098,425.5571,205456.0
2021-09-08 12:45:00,450.43,450.47,450.19,450.39,299478.0,425.5571,425.5949,425.3303,425.5193,299478.0
2021-09-08 12:50:00,450.39,450.47,450.29,450.37,225582.0,425.5193,425.5949,425.4248,425.5004,225582.0
2021-09-08 12:55:00,450.37,450.45,450.25,450.26,133126.0,425.5004,425.576,425.387,425.3965,133126.0
2021-09-08 13:00:00,450.27,450.39,450.19,450.34,334003.0,425.4059,425.5193,425.3303,425.472,334003.0
2021-09-08 13:05:00,450.33,450.62,450.12,450.12,331087.0,425.4626,425.7366,425.2642,425.2642,331087.0
2021-09-08 13:10:00,450.14,450.24,450.06,450.12,298138.0,425.2831,425.3776,425.2075,425.2642,298138.0
2021-09-08 13:15:00,450.12,450.36,450.07,450.36,216002.0,425.2642,425.4909,425.217,425.4909,216002.0
2021-09-08 13:20:00,450.36,450.47,450.16,450.23,198772.0,425.4909,425.5949,425.302,425.3681,198772.0
2021-09-08 13:25:00,450.24,450.56,450.23,450.56,186827.0,425.3776,425.6799,425.3681,425.6799,186827.0
2021-09-08 13:30:00,450.55,450.68,450.45,450.47,249206.0,425.6704,425.7933,425.576,425.5949,249206.0
2021-09-08 13:35:00,450.48,450.5,450.32,450.44,199573.0,425.6043,425.6232,425.4531,425.5665,199573.0
2021-09-08 13:40:00,450.44,450.68,450.44,450.65,185001.0,425.5665,425.7933,425.5665,425.7649,185001.0
2021-09-08 13:45:00,450.66,450.73,450.56,450.63,141894.0,425.7744,425.8405,425.6799,425.746,141894.0
2021-09-08 13:50:00,450.64,450.76,450.44,450.54,453629.0,425.7555,425.8688,425.5665,425.661,453629.0
2021-09-08 13:55:00,450.56,450.57,450.29,450.33,185574.0,425.6799,425.6893,425.4248,425.4626,185574.0
2021-09-08 14:00:00,450.33,451.05,450.3,450.8,851074.0,425.4626,426.1428,425.4343,425.9066,851074.0
2021-09-08 14:05:00,450.82,450.96,450.59,450.71,474531.0,425.9255,426.0578,425.7082,425.8216,474531.0
2021-09-08 14:10:00,450.73,450.94,450.69,450.94,248378.0,425.8405,426.0389,425.8027,426.0389,248378.0
2021-09-08 14:15:00,450.93,450.98,450.52,450.56,534678.0,426.0295,426.0767,425.6421,425.6799,534678.0
2021-09-08 14:20:00,450.57,450.69,450.45,450.49,203771.0,425.6893,425.8027,425.576,425.6138,203771.0
2021-09-08 14:25:00,450.49,450.73,450.49,450.72,222812.0,425.6138,425.8405,425.6138,425.8311,222812.0
2021-09-08 14:30:00,450.71,450.77,450.54,450.73,199354.0,425.8216,425.8783,425.661,425.8405,199354.0
2021-09-08 14:35:00,450.74,450.77,450.57,450.67,213571.0,425.85,425.8783,425.6893,425.7838,213571.0
2021-09-08 14:40:00,450.66,450.78,450.48,450.77,259998.0,425.7744,425.8877,425.6043,425.8783,259998.0
2021-09-08 14:45:00,450.77,450.81,450.51,450.56,363121.0,425.8783,425.9161,425.6327,425.6799,363121.0
2021-09-08 14:50:00,450.56,450.66,450.5,450.62,249938.0,425.6799,425.7744,425.6232,425.7366,249938.0
2021-09-08 14:55:00,450.62,450.8,450.61,450.76,262928.0,425.7366,425.9066,425.7271,425.8688,262928.0
2021-09-08 15:00:00,450.78,450.85,450.66,450.79,295536.0,425.8877,425.9539,425.7744,425.8972,295536.0
2021-09-08 15:05:00,450.8,450.9,450.7,450.87,323062.0,425.9066,426.0011,425.8122,425.9728,323062.0
2021-09-08 15:10:00,450.86,451.07,450.8,451.04,253537.0,425.9633,426.1617,425.9066,426.1334,253537.0
2021-09-08 15:15:00,451.04,451.13,450.94,450.94,372866.0,426.1334,426.2184,426.0389,426.0389,372866.0
2021-09-08 15:20:00,450.95,451.03,450.87,450.92,222999.0,426.0484,426.1239,425.9728,426.02,222999.0
2021-09-08 15:25:00,450.92,450.93,450.7,450.72,382219.0,426.02,426.0295,425.8122,425.8311,382219.0
2021-09-08 15:30:00,450.72,450.79,450.58,450.61,443141.0,425.8311,425.8972,425.6988,425.7271,443141.0
2021-09-08 15:35:00,450.6,450.62,450.45,450.48,467416.0,425.7177,425.7366,425.576,425.6043,467416.0
2021-09-08 15:40:00,450.49,450.73,450.39,450.66,604408.0,425.6138,425.8405,425.5193,425.7744,604408.0
2021-09-08 15:45:00,450.65,450.76,450.48,450.51,858637.0,425.7649,425.8688,425.6043,425.6327,858637.0
2021-09-08 15:50:00,450.5,450.8,450.5,450.74,1018713.0,425.6232,425.9066,425.6232,425.85,1018713.0
2021-09-08 15:55:00,450.73,450.98,450.66,450.95,2186171.0,425.8405,426.0767,425.7744,426.0484,2186171.0
2021-09-09 09:30:00,450.7,451.21,450.48,451.15,999433.0,425.8122,426.294,425.6043,426.2373,999433.0
2021-09-09 09:35:00,451.16,451.79,451.16,451.65,1139766.0,426.2468,426.842,426.2468,426.7097,1139766.0
2021-09-09 09:40:00,451.65,451.85,451.55,451.78,740540.0,426.7097,426.8987,426.6152,426.8325,740540.0
2021-09-09 09:45:00,451.78,451.96,451.5,451.72,607533.0,426.8325,427.0026,426.568,426.7758,607533.0
2021-09-09 09:50:00,451.75,452.02,451.72,451.86,494976.0,426.8042,427.0593,426.7758,426.9081,494976.0
2021-09-09 09:55:00,451.87,451.94,451.68,451.8,454753.0,426.9176,426.9837,426.738,426.8514,454753.0
2021-09-09 10:00:00,451.8,452.11,451.61,452.06,621160.0,426.8514,427.1443,426.6719,427.0971,621160.0
2021-09-09 10:05:00,452.06,452.32,451.97,452.13,701590.0,427.0971,427.3427,427.012,427.1632,701590.0
2021-09-09 10:10:00,452.13,452.38,452.06,452.37,548278.0,427.1632,427.3994,427.0971,427.3899,548278.0
2021-09-09 10:15:00,452.37,452.56,452.09,452.09,597233.0,427.3899,427.5695,427.1254,427.1254,597233.0
2021-09-09 10:20:00,452.1,452.19,451.99,452.03,387631.0,427.1349,427.2199,427.0309,427.0687,387631.0
2021-09-09 10:25:00,452.04,452.31,452.03,452.22,333808.0,427.0782,427.3333,427.0687,427.2482,333808.0
2021-09-09 10:30:00,452.23,452.57,452.23,452.37,638258.0,427.2577,427.5789,427.2577,427.3899,638258.0
2021-09-09 10:35:00,452.36,452.41,452.12,452.27,350176.0,427.3805,427.4277,427.1537,427.2955,350176.0
2021-09-09 10:40:00,452.27,452.31,451.95,452.06,506149.0,427.2955,427.3333,426.9931,427.0971,506149.0
2021-09-09 10:45:00,452.05,452.25,451.95,451.96,357255.0,427.0876,427.2766,426.9931,427.0026,357255.0
2021-09-09 10:50:00,451.95,452.12,451.88,452.09,255059.0,426.9931,427.1537,426.927,427.1254,255059.0
2021-09-09 10:55:00,452.09,452.22,451.84,451.87,364845.0,427.1254,427.2482,426.8892,426.9176,364845.0
2021-09-09 11:00:00,451.87,451.96,451.7,451.81,323364.0,426.9176,427.0026,426.7569,426.8609,323364.0
2021-09-09 11:05:00,451.81,451.97,451.78,451.94,258164.0,426.8609,427.012,426.8325,426.9837,258164.0
2021-09-09 11:10:00,451.93,451.95,451.76,451.81,196093.0,426.9742,426.9931,426.8136,426.8609,196093.0
2021-09-09 11:15:00,451.81,451.81,451.36,451.38,460416.0,426.8609,426.8609,426.4357,426.4546,460416.0
2021-09-09 11:20:00,451.39,451.39,451.13,451.17,410129.0,426.4641,426.4641,426.2184,426.2562,410129.0
2021-09-09 11:25:00,451.17,451.2,450.81,450.84,782268.0,426.2562,426.2846,425.9161,425.9444,782268.0
2021-09-09 11:30:00,450.85,451.02,450.79,450.96,581043.0,425.9539,426.1145,425.8972,426.0578,581043.0
2021-09-09 11:35:00,450.96,451.17,450.92,451.09,424697.0,426.0578,426.2562,426.02,426.1806,424697.0
2021-09-09 11:40:00,451.11,451.19,451.08,451.13,210863.0,426.1995,426.2751,426.1712,426.2184,210863.0
2021-09-09 11:45:00,451.14,451.18,451.03,451.18,197591.0,426.2279,426.2657,426.1239,426.2657,197591.0
2021-09-09 11:50:00,451.18,451.26,450.75,450.83,468199.0,426.2657,426.3412,425.8594,425.935,468199.0
2021-09-09 11:55:00,450.83,451.23,450.77,451.22,403476.0,425.935,426.3129,425.8783,426.3034,403476.0
2021-09-09 12:00:00,451.22,451.25,450.61,450.62,522266.0,426.3034,426.3318,425.7271,425.7366,522266.0
2021-09-09 12:05:00,450.61,450.89,450.56,450.89,496580.0,425.7271,425.9917,425.6799,425.9917,496580.0
2021-09-09 12:10:00,450.88,450.89,450.64,450.83,277277.0,425.9822,425.9917,425.7555,425.935,277277.0
2021-09-09 12:15:00,450.81,450.82,450.47,450.76,458335.0,425.9161,425.9255,425.5949,425.8688,458335.0
2021-09-09 12:20:00,450.76,450.84,450.7,450.73,329928.0,425.8688,425.9444,425.8122,425.8405,329928.0
2021-09-09 12:25:00,450.72,450.86,450.67,450.73,176685.0,425.8311,425.9633,425.7838,425.8405,176685.0
2021-09-09 12:30:00,450.73,450.89,450.45,450.89,377376.0,425.8405,425.9917,425.576,425.9917,377376.0
2021-09-09 12:35:00,450.88,451.08,450.87,451.02,326612.0,425.9822,426.1712,425.9728,426.1145,326612.0
2021-09-09 12:40:00,451.02,451.1,450.89,451.02,200778.0,426.1145,426.1901,425.9917,426.1145,200778.0
2021-09-09 12:45:00,451.02,451.03,450.91,450.99,101990.0,426.1145,426.1239,426.0106,426.0861,101990.0
2021-09-09 12:50:00,451.0,451.01,450.81,450.83,238902.0,426.0956,426.105,425.9161,425.935,238902.0
2021-09-09 12:55:00,450.83,450.85,450.55,450.59,282899.0,425.935,425.9539,425.6704,425.7082,282899.0
2021-09-09 13:00:00,450.59,450.88,450.58,450.84,214695.0,425.7082,425.9822,425.6988,425.9444,214695.0
2021-09-09 13:05:00,450.85,450.94,450.75,450.8,189417.0,425.9539,426.0389,425.8594,425.9066,189417.0
2021-09-09 13:10:00,450.81,451.0,450.76,450.99,134229.0,425.9161,426.0956,425.8688,426.0861,134229.0
2021-09-09 13:15:00,450.99,451.05,450.6,450.61,234689.0,426.0861,426.1428,425.7177,425.7271,234689.0
2021-09-09 13:20:00,450.63,450.63,449.39,449.71,1657921.0,425.746,425.746,424.5745,424.8768,1657921.0
2021-09-09 13:25:00,449.7,449.83,449.33,449.79,1305353.0,424.8674,424.9902,424.5178,424.9524,1305353.0
2021-09-09 13:30:00,449.79,449.79,449.09,449.38,1060225.0,424.9524,424.9524,424.2911,424.5651,1060225.0
2021-09-09 13:35:00,449.37,449.56,448.98,449.03,869726.0,424.5556,424.7351,424.1871,424.2344,869726.0
2021-09-09 13:40:00,449.03,449.54,448.97,449.27,693493.0,424.2344,424.7162,424.1777,424.4611,693493.0
2021-09-09 13:45:00,449.27,449.55,449.21,449.54,434938.0,424.4611,424.7257,424.4044,424.7162,434938.0
2021-09-09 13:50:00,449.54,449.58,449.3,449.44,337361.0,424.7162,424.754,424.4895,424.6217,337361.0
2021-09-09 13:55:00,449.45,449.63,449.26,449.32,503035.0,424.6312,424.8012,424.4517,424.5084,503035.0
2021-09-09 14:00:00,449.32,449.45,448.72,448.74,994760.0,424.5084,424.6312,423.9415,423.9604,994760.0
2021-09-09 14:05:00,448.75,449.5,448.75,449.47,545885.0,423.9698,424.6784,423.9698,424.6501,545885.0
2021-09-09 14:10:00,449.46,449.58,449.35,449.58,420983.0,424.6406,424.754,424.5367,424.754,420983.0
2021-09-09 14:15:00,449.57,449.58,449.35,449.36,477394.0,424.7446,424.754,424.5367,424.5462,477394.0
2021-09-09 14:20:00,449.37,449.64,449.21,449.41,579432.0,424.5556,424.8107,424.4044,424.5934,579432.0
2021-09-09 14:25:00,449.42,449.61,449.37,449.38,424726.0,424.6028,424.7824,424.5556,424.5651,424726.0
2021-09-09 14:30:00,449.38,449.43,449.16,449.24,332917.0,424.5651,424.6123,424.3572,424.4328,332917.0
2021-09-09 14:35:00,449.25,449.37,449.03,449.08,331451.0,424.4422,424.5556,424.2344,424.2816,331451.0
2021-09-09 14:40:00,449.11,449.21,448.94,449.13,508933.0,424.31,424.4044,424.1494,424.3289,508933.0
2021-09-09 14:45:00,449.14,449.66,449.1,449.62,499899.0,424.3383,424.8296,424.3005,424.7918,499899.0
2021-09-09 14:50:00,449.62,449.88,449.58,449.78,544007.0,424.7918,425.0374,424.754,424.943,544007.0
2021-09-09 14:55:00,449.78,449.92,449.67,449.81,314371.0,424.943,425.0752,424.839,424.9713,314371.0
2021-09-09 15:00:00,449.81,449.99,449.77,449.8,376846.0,424.9713,425.1414,424.9335,424.9619,376846.0
2021-09-09 15:05:00,449.79,449.92,449.54,449.63,429130.0,424.9524,425.0752,424.7162,424.8012,429130.0
2021-09-09 15:10:00,449.62,449.93,449.47,449.48,443243.0,424.7918,425.0847,424.6501,424.6595,443243.0
2021-09-09 15:15:00,449.48,449.56,449.31,449.35,445741.0,424.6595,424.7351,424.4989,424.5367,445741.0
2021-09-09 15:20:00,449.34,449.62,449.32,449.62,464821.0,424.5273,424.7918,424.5084,424.7918,464821.0
2021-09-09 15:25:00,449.62,449.69,449.49,449.5,476532.0,424.7918,424.8579,424.669,424.6784,476532.0
2021-09-09 15:30:00,449.51,449.73,449.3,449.44,759999.0,424.6879,424.8957,424.4895,424.6217,759999.0
2021-09-09 15:35:00,449.44,449.89,449.32,449.78,678550.0,424.6217,425.0469,424.5084,424.943,678550.0
2021-09-09 15:40:00,449.77,450.14,449.65,449.96,808701.0,424.9335,425.2831,424.8201,425.113,808701.0
2021-09-09 15:45:00,449.95,450.02,449.39,449.39,902083.0,425.1036,425.1697,424.5745,424.5745,902083.0
2021-09-09 15:50:00,449.4,449.45,449.0,449.03,1352251.0,424.5839,424.6312,424.206,424.2344,1352251.0
2021-09-09 15:55:00,449.05,449.24,448.74,448.96,4166644.0,424.2533,424.4328,423.9604,424.1682,4166644.0
2021-09-10 09:30:00,451.04,451.49,451.03,451.17,1877803.0,426.1334,426.5585,426.1239,426.2562,1877803.0
2021-09-10 09:35:00,451.17,451.2,450.55,450.75,1098577.0,426.2562,426.2846,425.6704,425.8594,1098577.0
2021-09-10 09:40:00,450.75,450.87,450.22,450.25,769095.0,425.8594,425.9728,425.3587,425.387,769095.0
2021-09-10 09:45:00,450.24,450.38,449.9,449.93,1118126.0,425.3776,425.5098,425.0563,425.0847,1118126.0
2021-09-10 09:50:00,449.93,449.93,449.49,449.6,1249738.0,425.0847,425.0847,424.669,424.7729,1249738.0
2021-09-10 09:55:00,449.6,449.93,449.57,449.7,541042.0,424.7729,425.0847,424.7446,424.8674,541042.0
2021-09-10 10:00:00,449.71,449.71,448.86,448.88,1227781.0,424.8768,424.8768,424.0738,424.0927,1227781.0
2021-09-10 10:05:00,448.88,449.19,448.73,449.08,1054903.0,424.0927,424.3855,423.9509,424.2816,1054903.0
2021-09-10 10:10:00,449.08,449.12,448.68,449.06,938835.0,424.2816,424.3194,423.9037,424.2627,938835.0
2021-09-10 10:15:00,449.07,449.31,448.93,448.95,878271.0,424.2722,424.4989,424.1399,424.1588,878271.0
2021-09-10 10:20:00,448.95,449.18,448.81,449.06,510754.0,424.1588,424.3761,424.0265,424.2627,510754.0
2021-09-10 10:25:00,449.06,449.29,448.96,449.0,736999.0,424.2627,424.48,424.1682,424.206,736999.0
2021-09-10 10:30:00,448.98,448.98,447.85,448.42,1679249.0,424.1871,424.1871,423.1195,423.6581,1679249.0
2021-09-10 10:35:00,448.43,448.6,448.09,448.32,900723.0,423.6675,423.8281,423.3463,423.5636,900723.0
2021-09-10 10:40:00,448.31,448.33,447.88,447.97,582373.0,423.5541,423.573,423.1479,423.2329,582373.0
2021-09-10 10:45:00,447.95,448.36,447.73,448.09,822180.0,423.214,423.6014,423.0062,423.3463,822180.0
2021-09-10 10:50:00,448.1,448.48,447.97,447.97,904478.0,423.3557,423.7148,423.2329,423.2329,904478.0
2021-09-10 10:55:00,447.94,448.48,447.41,448.21,1844797.0,423.2046,423.7148,422.7038,423.4597,1844797.0
2021-09-10 11:00:00,448.2,448.34,447.89,448.16,613765.0,423.4502,423.5825,423.1573,423.4124,613765.0
2021-09-10 11:05:00,448.16,448.24,447.63,448.1,619551.0,423.4124,423.488,422.9117,423.3557,619551.0
2021-09-10 11:10:00,448.12,448.34,448.04,448.21,512018.0,423.3746,423.5825,423.299,423.4597,512018.0
2021-09-10 11:15:00,448.22,448.36,447.78,447.83,553804.0,423.4691,423.6014,423.0534,423.1006,553804.0
2021-09-10 11:20:00,447.86,448.05,447.72,447.95,651140.0,423.129,423.3085,422.9967,423.214,651140.0
2021-09-10 11:25:00,447.94,448.16,447.5,447.5,548542.0,423.2046,423.4124,422.7889,422.7889,548542.0
2021-09-10 11:30:00,447.51,448.0,447.45,447.93,781193.0,422.7983,423.2613,422.7416,423.1951,781193.0
2021-09-10 11:35:00,447.93,448.08,447.76,447.78,508351.0,423.1951,423.3368,423.0345,423.0534,508351.0
2021-09-10 11:40:00,447.77,447.96,447.64,447.9,393088.0,423.044,423.2235,422.9211,423.1668,393088.0
2021-09-10 11:45:00,447.89,448.07,447.46,447.49,555292.0,423.1573,423.3274,422.7511,422.7794,555292.0
2021-09-10 11:50:00,447.51,447.77,447.34,447.45,681878.0,422.7983,423.044,422.6377,422.7416,681878.0
2021-09-10 11:55:00,447.44,447.95,447.41,447.92,598343.0,422.7322,423.214,422.7038,423.1857,598343.0
2021-09-10 12:00:00,447.92,448.14,447.72,448.1,415000.0,423.1857,423.3935,422.9967,423.3557,415000.0
2021-09-10 12:05:00,448.1,448.72,448.08,448.72,613519.0,423.3557,423.9415,423.3368,423.9415,613519.0
2021-09-10 12:10:00,448.7,448.7,448.47,448.62,480773.0,423.9226,423.9226,423.7053,423.847,480773.0
2021-09-10 12:15:00,448.62,448.85,448.62,448.64,401846.0,423.847,424.0643,423.847,423.8659,401846.0
2021-09-10 12:20:00,448.64,448.79,448.62,448.76,249686.0,423.8659,424.0076,423.847,423.9793,249686.0
2021-09-10 12:25:00,448.77,448.87,448.69,448.82,186375.0,423.9887,424.0832,423.9132,424.036,186375.0
2021-09-10 12:30:00,448.83,448.9,448.78,448.9,266144.0,424.0454,424.1116,423.9982,424.1116,266144.0
2021-09-10 12:35:00,448.91,449.3,448.9,449.25,468698.0,424.121,424.4895,424.1116,424.4422,468698.0
2021-09-10 12:40:00,449.25,449.25,449.1,449.22,240525.0,424.4422,424.4422,424.3005,424.4139,240525.0
2021-09-10 12:45:00,449.22,449.32,449.19,449.26,236721.0,424.4139,424.5084,424.3855,424.4517,236721.0
2021-09-10 12:50:00,449.26,449.28,448.98,449.1,342958.0,424.4517,424.4706,424.1871,424.3005,342958.0
2021-09-10 12:55:00,449.11,449.15,449.05,449.12,199447.0,424.31,424.3478,424.2533,424.3194,199447.0
2021-09-10 13:00:00,449.12,449.28,449.11,449.27,290452.0,424.3194,424.4706,424.31,424.4611,290452.0
2021-09-10 13:05:00,449.27,449.28,448.94,448.99,323273.0,424.4611,424.4706,424.1494,424.1966,323273.0
2021-09-10 13:10:00,448.99,449.38,448.96,449.32,360053.0,424.1966,424.5651,424.1682,424.5084,360053.0
2021-09-10 13:15:00,449.32,449.35,449.17,449.23,255336.0,424.5084,424.5367,424.3666,424.4233,255336.0
2021-09-10 13:20:00,449.23,449.24,448.8,448.89,569456.0,424.4233,424.4328,424.0171,424.1021,569456.0
2021-09-10 13:25:00,448.88,448.91,448.74,448.77,230530.0,424.0927,424.121,423.9604,423.9887,230530.0
2021-09-10 13:30:00,448.78,448.98,448.76,448.92,222340.0,423.9982,424.1871,423.9793,424.1305,222340.0
2021-09-10 13:35:00,448.92,449.14,448.9,449.14,210509.0,424.1305,424.3383,424.1116,424.3383,210509.0
2021-09-10 13:40:00,449.15,449.15,448.77,448.83,303705.0,424.3478,424.3478,423.9887,424.0454,303705.0
2021-09-10 13:45:00,448.82,448.82,448.56,448.57,300790.0,424.036,424.036,423.7903,423.7998,300790.0
2021-09-10 13:50:00,448.58,448.61,448.44,448.44,252038.0,423.8092,423.8376,423.677,423.677,252038.0
2021-09-10 13:55:00,448.45,448.64,448.42,448.64,199277.0,423.6864,423.8659,423.6581,423.8659,199277.0
2021-09-10 14:00:00,448.64,448.77,448.57,448.61,286047.0,423.8659,423.9887,423.7998,423.8376,286047.0
2021-09-10 14:05:00,448.61,448.66,448.45,448.55,178356.0,423.8376,423.8848,423.6864,423.7809,178356.0
2021-09-10 14:10:00,448.54,448.64,448.38,448.42,173274.0,423.7714,423.8659,423.6203,423.6581,173274.0
2021-09-10 14:15:00,448.41,448.45,448.2,448.22,269877.0,423.6486,423.6864,423.4502,423.4691,269877.0
2021-09-10 14:20:00,448.2,448.4,448.13,448.36,303491.0,423.4502,423.6392,423.3841,423.6014,303491.0
2021-09-10 14:25:00,448.36,448.47,448.08,448.1,314341.0,423.6014,423.7053,423.3368,423.3557,314341.0
2021-09-10 14:30:00,448.1,448.13,447.85,447.85,468441.0,423.3557,423.3841,423.1195,423.1195,468441.0
2021-09-10 14:35:00,447.85,447.96,447.83,447.94,310260.0,423.1195,423.2235,423.1006,423.2046,310260.0
2021-09-10 14:40:00,447.95,448.19,447.87,448.18,269302.0,423.214,423.4408,423.1384,423.4313,269302.0
2021-09-10 14:45:00,448.19,448.21,447.96,447.96,185643.0,423.4408,423.4597,423.2235,423.2235,185643.0
2021-09-10 14:50:00,447.97,448.16,447.92,448.11,200809.0,423.2329,423.4124,423.1857,423.3652,200809.0
2021-09-10 14:55:00,448.1,448.2,447.9,447.91,350451.0,423.3557,423.4502,423.1668,423.1762,350451.0
2021-09-10 15:00:00,447.9,447.92,447.59,447.63,577454.0,423.1668,423.1857,422.8739,422.9117,577454.0
2021-09-10 15:05:00,447.62,447.89,447.41,447.46,595613.0,422.9022,423.1573,422.7038,422.7511,595613.0
2021-09-10 15:10:00,447.46,447.57,447.06,447.41,912662.0,422.7511,422.855,422.3732,422.7038,912662.0
2021-09-10 15:15:00,447.4,447.54,446.99,447.23,1154494.0,422.6944,422.8267,422.307,422.5338,1154494.0
2021-09-10 15:20:00,447.24,447.26,446.84,446.85,1097221.0,422.5432,422.5621,422.1653,422.1748,1097221.0
2021-09-10 15:25:00,446.86,447.08,446.79,446.86,799137.0,422.1842,422.3921,422.1181,422.1842,799137.0
2021-09-10 15:30:00,446.86,447.01,446.7,446.72,1458583.0,422.1842,422.3259,422.033,422.0519,1458583.0
2021-09-10 15:35:00,446.7,446.82,446.24,446.25,1746276.0,422.033,422.1464,421.5984,421.6079,1746276.0
2021-09-10 15:40:00,446.25,446.34,446.02,446.27,2131919.0,421.6079,421.6929,421.3906,421.6268,2131919.0
2021-09-10 15:45:00,446.27,446.29,445.84,445.86,2247399.0,421.6268,421.6457,421.2205,421.2394,2247399.0
2021-09-10 15:50:00,445.86,445.97,445.5,445.52,4421048.0,421.2394,421.3434,420.8993,420.9182,4421048.0
2021-09-10 15:55:00,445.51,445.64,445.31,445.5,7024336.0,420.9088,421.0316,420.7198,420.8993,7024336.0
2021-09-13 09:30:00,448.65,448.92,448.2,448.23,1852892.0,423.8754,424.1305,423.4502,423.4786,1852892.0
2021-09-13 09:35:00,448.23,448.5,447.63,447.65,1618331.0,423.4786,423.7336,422.9117,422.9306,1618331.0
2021-09-13 09:40:00,447.67,447.82,446.94,447.17,1617236.0,422.9495,423.0912,422.2598,422.4771,1617236.0
2021-09-13 09:45:00,447.17,447.25,446.77,447.07,1092844.0,422.4771,422.5527,422.0992,422.3826,1092844.0
2021-09-13 09:50:00,447.06,447.99,447.03,447.62,1009478.0,422.3732,423.2518,422.3448,422.9022,1009478.0
2021-09-13 09:55:00,447.66,447.71,447.15,447.22,848206.0,422.94,422.9873,422.4582,422.5243,848206.0
2021-09-13 10:00:00,447.2,447.45,446.21,446.27,1383794.0,422.5054,422.7416,421.5701,421.6268,1383794.0
2021-09-13 10:05:00,446.28,446.29,445.81,446.03,1013554.0,421.6362,421.6457,421.1922,421.4,1013554.0
2021-09-13 10:10:00,446.05,446.1,445.65,445.86,935222.0,421.4189,421.4662,421.041,421.2394,935222.0
2021-09-13 10:15:00,445.85,446.06,445.47,445.81,673721.0,421.23,421.4284,420.871,421.1922,673721.0
2021-09-13 10:20:00,445.82,446.29,445.56,445.71,1020457.0,421.2016,421.6457,420.956,421.0977,1020457.0
2021-09-13 10:25:00,445.67,446.06,445.55,446.03,830926.0,421.0599,421.4284,420.9465,421.4,830926.0
2021-09-13 10:30:00,446.01,446.32,445.52,445.86,764782.0,421.3811,421.674,420.9182,421.2394,764782.0
2021-09-13 10:35:00,445.81,446.58,445.64,446.39,859928.0,421.1922,421.9197,421.0316,421.7402,859928.0
2021-09-13 10:40:00,446.4,446.67,446.05,446.18,996256.0,421.7496,422.0047,421.4189,421.5418,996256.0
2021-09-13 10:45:00,446.17,447.09,446.17,446.78,1176562.0,421.5323,422.4015,421.5323,422.1086,1176562.0
2021-09-13 10:50:00,446.78,446.95,446.65,446.69,395746.0,422.1086,422.2692,421.9858,422.0236,395746.0
2021-09-13 10:55:00,446.7,446.95,446.63,446.69,397510.0,422.033,422.2692,421.9669,422.0236,397510.0
2021-09-13 11:00:00,446.71,446.85,446.44,446.5,583622.0,422.0425,422.1748,421.7874,421.8441,583622.0
2021-09-13 11:05:00,446.5,446.87,446.39,446.45,488350.0,421.8441,422.1937,421.7402,421.7968,488350.0
2021-09-13 11:10:00,446.45,446.47,445.22,445.33,1175272.0,421.7968,421.8157,420.6348,420.7387,1175272.0
2021-09-13 11:15:00,445.33,445.43,444.87,445.29,1151392.0,420.7387,420.8332,420.3041,420.7009,1151392.0
2021-09-13 11:20:00,445.3,445.79,445.15,445.75,639056.0,420.7104,421.1733,420.5686,421.1355,639056.0
2021-09-13 11:25:00,445.74,445.95,445.53,445.83,530116.0,421.1261,421.3245,420.9277,421.2111,530116.0
2021-09-13 11:30:00,445.83,446.24,445.82,446.14,591550.0,421.2111,421.5984,421.2016,421.504,591550.0
2021-09-13 11:35:00,446.15,446.26,445.63,446.11,595703.0,421.5134,421.6173,421.0221,421.4756,595703.0
2021-09-13 11:40:00,446.09,446.18,445.65,445.71,357420.0,421.4567,421.5418,421.041,421.0977,357420.0
2021-09-13 11:45:00,445.68,446.29,445.55,445.59,462533.0,421.0694,421.6457,420.9465,420.9843,462533.0
2021-09-13 11:50:00,445.59,445.74,445.39,445.58,493464.0,420.9843,421.1261,420.7954,420.9749,493464.0
2021-09-13 11:55:00,445.58,445.83,445.31,445.4,436280.0,420.9749,421.2111,420.7198,420.8048,436280.0
2021-09-13 12:00:00,445.39,445.5,445.11,445.25,466314.0,420.7954,420.8993,420.5308,420.6631,466314.0
2021-09-13 12:05:00,445.25,445.51,445.15,445.25,522105.0,420.6631,420.9088,420.5686,420.6631,522105.0
2021-09-13 12:10:00,445.24,446.05,445.22,445.89,750040.0,420.6537,421.4189,420.6348,421.2678,750040.0
2021-09-13 12:15:00,445.88,445.97,445.52,445.69,368375.0,421.2583,421.3434,420.9182,421.0788,368375.0
2021-09-13 12:20:00,445.7,446.19,445.59,446.11,421818.0,421.0883,421.5512,420.9843,421.4756,421818.0
2021-09-13 12:25:00,446.11,446.13,445.81,445.84,267040.0,421.4756,421.4945,421.1922,421.2205,267040.0
2021-09-13 12:30:00,445.85,446.09,445.75,445.87,362427.0,421.23,421.4567,421.1355,421.2489,362427.0
2021-09-13 12:35:00,445.9,446.1,445.8,445.82,369744.0,421.2772,421.4662,421.1827,421.2016,369744.0
2021-09-13 12:40:00,445.83,445.85,445.36,445.5,526160.0,421.2111,421.23,420.767,420.8993,526160.0
2021-09-13 12:45:00,445.5,445.76,445.38,445.66,329524.0,420.8993,421.145,420.7859,421.0505,329524.0
2021-09-13 12:50:00,445.64,445.89,445.64,445.78,388621.0,421.0316,421.2678,421.0316,421.1638,388621.0
2021-09-13 12:55:00,445.78,446.17,445.75,446.07,333311.0,421.1638,421.5323,421.1355,421.4378,333311.0
2021-09-13 13:00:00,446.07,446.26,445.88,445.9,464784.0,421.4378,421.6173,421.2583,421.2772,464784.0
2021-09-13 13:05:00,445.9,446.36,445.89,446.12,374091.0,421.2772,421.7118,421.2678,421.4851,374091.0
2021-09-13 13:10:00,446.13,446.15,445.83,445.86,378823.0,421.4945,421.5134,421.2111,421.2394,378823.0
2021-09-13 13:15:00,445.86,445.92,445.58,445.72,330991.0,421.2394,421.2961,420.9749,421.1072,330991.0
2021-09-13 13:20:00,445.73,445.82,445.55,445.66,238747.0,421.1166,421.2016,420.9465,421.0505,238747.0
2021-09-13 13:25:00,445.67,445.69,445.16,445.3,382026.0,421.0599,421.0788,420.5781,420.7104,382026.0
2021-09-13 13:30:00,445.3,445.39,445.03,445.09,455699.0,420.7104,420.7954,420.4553,420.5119,455699.0
2021-09-13 13:35:00,445.08,445.28,445.06,445.09,289565.0,420.5025,420.6915,420.4836,420.5119,289565.0
2021-09-13 13:40:00,445.09,445.24,444.9,444.93,522126.0,420.5119,420.6537,420.3324,420.3608,522126.0
2021-09-13 13:45:00,444.93,445.18,444.84,445.08,332300.0,420.3608,420.597,420.2758,420.5025,332300.0
2021-09-13 13:50:00,445.08,445.09,444.71,444.83,394737.0,420.5025,420.5119,420.1529,420.2663,394737.0
2021-09-13 13:55:00,444.83,444.98,444.72,444.92,325155.0,420.2663,420.408,420.1624,420.3513,325155.0
2021-09-13 14:00:00,444.94,445.3,444.88,445.15,508695.0,420.3702,420.7104,420.3135,420.5686,508695.0
2021-09-13 14:05:00,445.15,445.21,445.0,445.02,295622.0,420.5686,420.6253,420.4269,420.4458,295622.0
2021-09-13 14:10:00,444.99,444.99,444.46,444.51,741299.0,420.4175,420.4175,419.9167,419.964,741299.0
2021-09-13 14:15:00,444.5,444.75,444.27,444.71,655098.0,419.9545,420.1907,419.7372,420.1529,655098.0
2021-09-13 14:20:00,444.71,444.76,444.42,444.49,456632.0,420.1529,420.2002,419.8789,419.9451,456632.0
2021-09-13 14:25:00,444.49,444.68,444.33,444.46,421725.0,419.9451,420.1246,419.7939,419.9167,421725.0
2021-09-13 14:30:00,444.49,444.6,444.28,444.37,401343.0,419.9451,420.049,419.7467,419.8317,401343.0
2021-09-13 14:35:00,444.35,444.4,444.14,444.22,536348.0,419.8128,419.8601,419.6144,419.69,536348.0
2021-09-13 14:40:00,444.21,444.76,444.19,444.72,570413.0,419.6805,420.2002,419.6616,420.1624,570413.0
2021-09-13 14:45:00,444.72,445.04,444.48,444.97,709098.0,420.1624,420.4647,419.9356,420.3986,709098.0
2021-09-13 14:50:00,444.96,444.98,444.62,444.62,330414.0,420.3891,420.408,420.0679,420.0679,330414.0
2021-09-13 14:55:00,444.62,444.94,444.56,444.87,323762.0,420.0679,420.3702,420.0112,420.3041,323762.0
2021-09-13 15:00:00,444.86,444.87,444.14,444.2,872930.0,420.2946,420.3041,419.6144,419.6711,872930.0
2021-09-13 15:05:00,444.18,444.97,444.11,444.81,1214744.0,419.6522,420.3986,419.5861,420.2474,1214744.0
2021-09-13 15:10:00,444.81,445.4,444.78,445.23,1057666.0,420.2474,420.8048,420.2191,420.6442,1057666.0
2021-09-13 15:15:00,445.22,445.55,445.01,445.37,1038856.0,420.6348,420.9465,420.4364,420.7765,1038856.0
2021-09-13 15:20:00,445.38,445.73,445.13,445.6,683840.0,420.7859,421.1166,420.5497,420.9938,683840.0
2021-09-13 15:25:00,445.62,446.06,445.43,446.02,825023.0,421.0127,421.4284,420.8332,421.3906,825023.0
2021-09-13 15:30:00,446.02,446.22,445.78,446.09,972303.0,421.3906,421.5796,421.1638,421.4567,972303.0
2021-09-13 15:35:00,446.1,446.12,445.86,445.96,1066187.0,421.4662,421.4851,421.2394,421.3339,1066187.0
2021-09-13 15:40:00,445.96,445.98,445.57,445.6,977397.0,421.3339,421.3528,420.9654,420.9938,977397.0
2021-09-13 15:45:00,445.61,445.86,445.41,445.69,1317630.0,421.0032,421.2394,420.8143,421.0788,1317630.0
2021-09-13 15:50:00,445.69,446.3,445.59,446.17,2319067.0,421.0788,421.6551,420.9843,421.5323,2319067.0
2021-09-13 15:55:00,446.18,446.58,446.12,446.56,4778603.0,421.5418,421.9197,421.4851,421.9008,4778603.0
2021-09-14 09:30:00,448.12,448.34,447.59,447.7,1343171.0,423.3746,423.5825,422.8739,422.9778,1343171.0
2021-09-14 09:35:00,447.69,448.14,447.52,447.56,732495.0,422.9684,423.3935,422.8078,422.8456,732495.0
2021-09-14 09:40:00,447.54,447.8,447.32,447.54,688054.0,422.8267,423.0723,422.6188,422.8267,688054.0
2021-09-14 09:45:00,447.56,447.59,447.15,447.15,673736.0,422.8456,422.8739,422.4582,422.4582,673736.0
2021-09-14 09:50:00,447.13,447.31,446.42,446.52,1206564.0,422.4393,422.6094,421.7685,421.863,1206564.0
2021-09-14 09:55:00,446.51,446.62,446.01,446.09,965295.0,421.8535,421.9575,421.3811,421.4567,965295.0
2021-09-14 10:00:00,446.08,446.1,445.23,445.7,1651341.0,421.4473,421.4662,420.6442,421.0883,1651341.0
2021-09-14 10:05:00,445.7,446.13,445.65,446.05,1075270.0,421.0883,421.4945,421.041,421.4189,1075270.0
2021-09-14 10:10:00,446.04,446.04,445.48,445.49,959310.0,421.4095,421.4095,420.8804,420.8899,959310.0
2021-09-14 10:15:00,445.49,445.94,445.35,445.8,595086.0,420.8899,421.315,420.7576,421.1827,595086.0
2021-09-14 10:20:00,445.8,446.02,445.38,445.43,614447.0,421.1827,421.3906,420.7859,420.8332,614447.0
2021-09-14 10:25:00,445.42,445.85,445.13,445.85,852136.0,420.8237,421.23,420.5497,421.23,852136.0
2021-09-14 10:30:00,445.84,445.91,445.44,445.59,772574.0,421.2205,421.2867,420.8426,420.9843,772574.0
2021-09-14 10:35:00,445.62,445.8,444.82,444.85,926709.0,421.0127,421.1827,420.2569,420.2852,926709.0
2021-09-14 10:40:00,444.84,445.16,444.74,444.98,782068.0,420.2758,420.5781,420.1813,420.408,782068.0
2021-09-14 10:45:00,444.98,445.26,444.84,444.95,502091.0,420.408,420.6726,420.2758,420.3797,502091.0
2021-09-14 10:50:00,444.95,445.17,444.68,445.05,791359.0,420.3797,420.5875,420.1246,420.4742,791359.0
2021-09-14 10:55:00,445.04,445.08,444.6,444.97,592462.0,420.4647,420.5025,420.049,420.3986,592462.0
2021-09-14 11:00:00,444.97,445.35,444.95,445.16,505791.0,420.3986,420.7576,420.3797,420.5781,505791.0
2021-09-14 11:05:00,445.15,445.51,445.1,445.43,527914.0,420.5686,420.9088,420.5214,420.8332,527914.0
2021-09-14 11:10:00,445.44,445.72,445.34,445.58,508925.0,420.8426,421.1072,420.7481,420.9749,508925.0
2021-09-14 11:15:00,445.58,445.67,445.27,445.3,484735.0,420.9749,421.0599,420.682,420.7104,484735.0
2021-09-14 11:20:00,445.31,445.69,445.31,445.64,300162.0,420.7198,421.0788,420.7198,421.0316,300162.0
2021-09-14 11:25:00,445.64,445.75,445.51,445.7,400388.0,421.0316,421.1355,420.9088,421.0883,400388.0
2021-09-14 11:30:00,445.7,445.87,445.53,445.64,712313.0,421.0883,421.2489,420.9277,421.0316,712313.0
2021-09-14 11:35:00,445.65,445.9,445.51,445.83,554710.0,421.041,421.2772,420.9088,421.2111,554710.0
2021-09-14 11:40:00,445.84,445.99,445.78,445.94,459101.0,421.2205,421.3623,421.1638,421.315,459101.0
2021-09-14 11:45:00,445.92,445.98,445.62,445.93,439626.0,421.2961,421.3528,421.0127,421.3056,439626.0
2021-09-14 11:50:00,445.93,445.94,445.49,445.52,383942.0,421.3056,421.315,420.8899,420.9182,383942.0
2021-09-14 11:55:00,445.51,446.04,445.49,446.02,248947.0,420.9088,421.4095,420.8899,421.3906,248947.0
2021-09-14 12:00:00,446.01,446.29,445.94,446.25,446856.0,421.3811,421.6457,421.315,421.6079,446856.0
2021-09-14 12:05:00,446.25,446.26,446.11,446.17,219046.0,421.6079,421.6173,421.4756,421.5323,219046.0
2021-09-14 12:10:00,446.16,446.18,445.97,446.13,217082.0,421.5229,421.5418,421.3434,421.4945,217082.0
2021-09-14 12:15:00,446.13,446.16,445.92,445.93,197845.0,421.4945,421.5229,421.2961,421.3056,197845.0
2021-09-14 12:20:00,445.93,446.0,445.82,445.83,234280.0,421.3056,421.3717,421.2016,421.2111,234280.0
2021-09-14 12:25:00,445.83,445.95,445.79,445.88,233184.0,421.2111,421.3245,421.1733,421.2583,233184.0
2021-09-14 12:30:00,445.88,445.88,445.59,445.73,308728.0,421.2583,421.2583,420.9843,421.1166,308728.0
2021-09-14 12:35:00,445.74,445.84,445.5,445.52,201653.0,421.1261,421.2205,420.8993,420.9182,201653.0
2021-09-14 12:40:00,445.52,445.55,445.07,445.15,556532.0,420.9182,420.9465,420.4931,420.5686,556532.0
2021-09-14 12:45:00,445.15,445.29,445.02,445.13,447707.0,420.5686,420.7009,420.4458,420.5497,447707.0
2021-09-14 12:50:00,445.1,445.13,444.98,445.09,453003.0,420.5214,420.5497,420.408,420.5119,453003.0
2021-09-14 12:55:00,445.09,445.11,444.7,444.89,746319.0,420.5119,420.5308,420.1435,420.323,746319.0
2021-09-14 13:00:00,444.86,445.15,444.73,444.76,488112.0,420.2946,420.5686,420.1718,420.2002,488112.0
2021-09-14 13:05:00,444.76,444.81,444.17,444.21,862343.0,420.2002,420.2474,419.6428,419.6805,862343.0
2021-09-14 13:10:00,444.21,444.46,444.07,444.28,440462.0,419.6805,419.9167,419.5483,419.7467,440462.0
2021-09-14 13:15:00,444.27,444.68,444.24,444.67,294350.0,419.7372,420.1246,419.7089,420.1151,294350.0
2021-09-14 13:20:00,444.67,444.92,444.67,444.76,568431.0,420.1151,420.3513,420.1151,420.2002,568431.0
2021-09-14 13:25:00,444.76,444.93,444.75,444.9,341842.0,420.2002,420.3608,420.1907,420.3324,341842.0
2021-09-14 13:30:00,444.91,444.91,444.45,444.56,429290.0,420.3419,420.3419,419.9073,420.0112,429290.0
2021-09-14 13:35:00,444.54,444.91,444.42,444.86,302152.0,419.9923,420.3419,419.8789,420.2946,302152.0
2021-09-14 13:40:00,444.88,445.11,444.76,445.11,226662.0,420.3135,420.5308,420.2002,420.5308,226662.0
2021-09-14 13:45:00,445.11,445.16,444.92,444.94,239369.0,420.5308,420.5781,420.3513,420.3702,239369.0
2021-09-14 13:50:00,444.95,445.22,444.9,445.11,276780.0,420.3797,420.6348,420.3324,420.5308,276780.0
2021-09-14 13:55:00,445.12,445.21,444.96,445.03,208831.0,420.5403,420.6253,420.3891,420.4553,208831.0
2021-09-14 14:00:00,445.03,445.03,444.8,444.86,291743.0,420.4553,420.4553,420.238,420.2946,291743.0
2021-09-14 14:05:00,444.87,445.12,444.65,444.69,296078.0,420.3041,420.5403,420.0962,420.134,296078.0
2021-09-14 14:10:00,444.7,444.73,444.51,444.58,373420.0,420.1435,420.1718,419.964,420.0301,373420.0
2021-09-14 14:15:00,444.58,444.58,444.16,444.19,582482.0,420.0301,420.0301,419.6333,419.6616,582482.0
2021-09-14 14:20:00,444.17,444.21,443.83,444.11,645316.0,419.6428,419.6805,419.3215,419.5861,645316.0
2021-09-14 14:25:00,444.1,444.12,443.81,444.0,526231.0,419.5766,419.5955,419.3026,419.4821,526231.0
2021-09-14 14:30:00,444.0,444.0,443.61,443.62,728153.0,419.4821,419.4821,419.1137,419.1231,728153.0
2021-09-14 14:35:00,443.62,443.8,443.44,443.66,929192.0,419.1231,419.2932,418.9531,419.1609,929192.0
2021-09-14 14:40:00,443.67,443.95,443.66,443.88,558720.0,419.1704,419.4349,419.1609,419.3688,558720.0
2021-09-14 14:45:00,443.88,443.88,443.39,443.44,669671.0,419.3688,419.3688,418.9058,418.9531,669671.0
2021-09-14 14:50:00,443.45,443.75,443.22,443.74,712590.0,418.9625,419.2459,418.7452,419.2365,712590.0
2021-09-14 14:55:00,443.74,444.17,443.65,444.11,776799.0,419.2365,419.6428,419.1515,419.5861,776799.0
2021-09-14 15:00:00,444.11,444.12,443.84,443.98,548508.0,419.5861,419.5955,419.331,419.4632,548508.0
2021-09-14 15:05:00,443.96,444.29,443.92,443.94,594411.0,419.4443,419.7561,419.4066,419.4255,594411.0
2021-09-14 15:10:00,443.95,444.12,443.74,443.78,937526.0,419.4349,419.5955,419.2365,419.2743,937526.0
2021-09-14 15:15:00,443.78,443.85,443.43,443.53,913806.0,419.2743,419.3404,418.9436,419.0381,913806.0
2021-09-14 15:20:00,443.53,444.03,443.4,443.61,825638.0,419.0381,419.5105,418.9153,419.1137,825638.0
2021-09-14 15:25:00,443.61,443.75,443.39,443.45,628973.0,419.1137,419.2459,418.9058,418.9625,628973.0
2021-09-14 15:30:00,443.44,443.67,443.28,443.57,901153.0,418.9531,419.1704,418.8019,419.0759,901153.0
2021-09-14 15:35:00,443.57,443.6,443.27,443.59,929208.0,419.0759,419.1042,418.7925,419.0948,929208.0
2021-09-14 15:40:00,443.59,443.84,443.4,443.68,1117144.0,419.0948,419.331,418.9153,419.1798,1117144.0
2021-09-14 15:45:00,443.69,444.07,443.28,443.41,1523931.0,419.1893,419.5483,418.8019,418.9247,1523931.0
2021-09-14 15:50:00,443.42,444.26,443.25,444.0,2457736.0,418.9342,419.7278,418.7736,419.4821,2457736.0
2021-09-14 15:55:00,443.99,444.22,443.78,444.18,5980096.0,419.4727,419.69,419.2743,419.6522,5980096.0
2021-09-15 09:30:00,444.62,445.01,443.93,444.15,1712113.0,420.0679,420.4364,419.416,419.6239,1712113.0
2021-09-15 09:35:00,444.14,444.23,443.53,443.61,1288071.0,419.6144,419.6994,419.0381,419.1137,1288071.0
2021-09-15 09:40:00,443.61,443.98,443.44,443.98,1200004.0,419.1137,419.4632,418.9531,419.4632,1200004.0
2021-09-15 09:45:00,443.96,445.36,443.95,445.35,1523598.0,419.4443,420.767,419.4349,420.7576,1523598.0
2021-09-15 09:50:00,445.36,445.39,444.6,444.86,1160721.0,420.767,420.7954,420.049,420.2946,1160721.0
2021-09-15 09:55:00,444.86,445.28,444.79,445.05,854689.0,420.2946,420.6915,420.2285,420.4742,854689.0
2021-09-15 10:00:00,445.06,445.53,444.86,445.4,983543.0,420.4836,420.9277,420.2946,420.8048,983543.0
2021-09-15 10:05:00,445.39,445.42,444.8,444.87,771378.0,420.7954,420.8237,420.238,420.3041,771378.0
2021-09-15 10:10:00,444.84,445.03,444.09,444.37,1106124.0,420.2758,420.4553,419.5672,419.8317,1106124.0
2021-09-15 10:15:00,444.36,444.78,443.91,444.74,898733.0,419.8223,420.2191,419.3971,420.1813,898733.0
2021-09-15 10:20:00,444.74,444.89,444.37,444.57,758593.0,420.1813,420.323,419.8317,420.0207,758593.0
2021-09-15 10:25:00,444.56,444.78,444.39,444.41,545555.0,420.0112,420.2191,419.8506,419.8695,545555.0
2021-09-15 10:30:00,444.41,445.08,444.32,444.93,644062.0,419.8695,420.5025,419.7845,420.3608,644062.0
2021-09-15 10:35:00,444.91,445.22,444.88,444.92,560389.0,420.3419,420.6348,420.3135,420.3513,560389.0
2021-09-15 10:40:00,444.92,445.01,444.22,444.41,720148.0,420.3513,420.4364,419.69,419.8695,720148.0
2021-09-15 10:45:00,444.41,444.87,444.36,444.83,500671.0,419.8695,420.3041,419.8223,420.2663,500671.0
2021-09-15 10:50:00,444.82,444.99,444.49,444.49,496164.0,420.2569,420.4175,419.9451,419.9451,496164.0
2021-09-15 10:55:00,444.49,445.06,444.44,445.03,582028.0,419.9451,420.4836,419.8978,420.4553,582028.0
2021-09-15 11:00:00,445.02,445.18,444.74,445.18,534707.0,420.4458,420.597,420.1813,420.597,534707.0
2021-09-15 11:05:00,445.18,445.38,445.09,445.14,637982.0,420.597,420.7859,420.5119,420.5592,637982.0
2021-09-15 11:10:00,445.14,445.23,445.01,445.01,473942.0,420.5592,420.6442,420.4364,420.4364,473942.0
2021-09-15 11:15:00,445.02,445.22,445.01,445.08,319695.0,420.4458,420.6348,420.4364,420.5025,319695.0
2021-09-15 11:20:00,445.08,445.45,445.07,445.36,450952.0,420.5025,420.8521,420.4931,420.767,450952.0
2021-09-15 11:25:00,445.36,445.57,445.28,445.29,482550.0,420.767,420.9654,420.6915,420.7009,482550.0
2021-09-15 11:30:00,445.29,445.32,444.88,445.09,666352.0,420.7009,420.7292,420.3135,420.5119,666352.0
2021-09-15 11:35:00,445.08,445.3,444.96,445.25,460782.0,420.5025,420.7104,420.3891,420.6631,460782.0
2021-09-15 11:40:00,445.24,445.32,445.11,445.21,332176.0,420.6537,420.7292,420.5308,420.6253,332176.0
2021-09-15 11:45:00,445.2,445.2,444.81,444.96,439081.0,420.6159,420.6159,420.2474,420.3891,439081.0
2021-09-15 11:50:00,444.96,445.05,444.89,445.0,218372.0,420.3891,420.4742,420.323,420.4269,218372.0
2021-09-15 11:55:00,444.99,445.4,444.96,445.38,419480.0,420.4175,420.8048,420.3891,420.7859,419480.0
2021-09-15 12:00:00,445.37,445.38,445.04,445.2,391874.0,420.7765,420.7859,420.4647,420.6159,391874.0
2021-09-15 12:05:00,445.21,445.38,445.03,445.27,309100.0,420.6253,420.7859,420.4553,420.682,309100.0
2021-09-15 12:10:00,445.28,445.43,445.23,445.25,291065.0,420.6915,420.8332,420.6442,420.6631,291065.0
2021-09-15 12:15:00,445.26,445.54,445.26,445.48,268091.0,420.6726,420.9371,420.6726,420.8804,268091.0
2021-09-15 12:20:00,445.48,445.8,445.42,445.78,529824.0,420.8804,421.1827,420.8237,421.1638,529824.0
2021-09-15 12:25:00,445.77,446.16,445.76,445.94,720398.0,421.1544,421.5229,421.145,421.315,720398.0
2021-09-15 12:30:00,445.95,446.21,445.95,446.2,401334.0,421.3245,421.5701,421.3245,421.5607,401334.0
2021-09-15 12:35:00,446.2,446.39,446.19,446.39,362887.0,421.5607,421.7402,421.5512,421.7402,362887.0
2021-09-15 12:40:00,446.39,447.1,446.39,446.96,1497197.0,421.7402,422.411,421.7402,422.2787,1497197.0
2021-09-15 12:45:00,446.94,447.0,446.68,446.77,784225.0,422.2598,422.3165,422.0141,422.0992,784225.0
2021-09-15 12:50:00,446.78,446.85,446.66,446.76,450408.0,422.1086,422.1748,421.9953,422.0897,450408.0
2021-09-15 12:55:00,446.77,447.03,446.77,446.93,389958.0,422.0992,422.3448,422.0992,422.2503,389958.0
2021-09-15 13:00:00,446.94,447.26,446.93,447.25,462657.0,422.2598,422.5621,422.2503,422.5527,462657.0
2021-09-15 13:05:00,447.24,447.38,446.92,446.93,679895.0,422.5432,422.6755,422.2409,422.2503,679895.0
2021-09-15 13:10:00,446.94,447.28,446.93,447.22,403519.0,422.2598,422.581,422.2503,422.5243,403519.0
2021-09-15 13:15:00,447.23,447.34,447.2,447.26,352610.0,422.5338,422.6377,422.5054,422.5621,352610.0
2021-09-15 13:20:00,447.26,447.44,447.26,447.4,367741.0,422.5621,422.7322,422.5621,422.6944,367741.0
2021-09-15 13:25:00,447.41,447.52,447.32,447.4,415315.0,422.7038,422.8078,422.6188,422.6944,415315.0
2021-09-15 13:30:00,447.41,447.74,447.41,447.7,596798.0,422.7038,423.0156,422.7038,422.9778,596798.0
2021-09-15 13:35:00,447.71,447.72,447.43,447.46,427726.0,422.9873,422.9967,422.7227,422.7511,427726.0
2021-09-15 13:40:00,447.47,447.66,447.41,447.64,342580.0,422.7605,422.94,422.7038,422.9211,342580.0
2021-09-15 13:45:00,447.63,447.93,447.6,447.75,678943.0,422.9117,423.1951,422.8833,423.0251,678943.0
2021-09-15 13:50:00,447.75,447.87,447.69,447.77,351916.0,423.0251,423.1384,422.9684,423.044,351916.0
2021-09-15 13:55:00,447.79,447.79,447.39,447.4,309125.0,423.0629,423.0629,422.6849,422.6944,309125.0
2021-09-15 14:00:00,447.39,447.54,447.22,447.34,625631.0,422.6849,422.8267,422.5243,422.6377,625631.0
2021-09-15 14:05:00,447.33,447.63,447.33,447.63,446539.0,422.6283,422.9117,422.6283,422.9117,446539.0
2021-09-15 14:10:00,447.62,447.65,447.35,447.36,294225.0,422.9022,422.9306,422.6472,422.6566,294225.0
2021-09-15 14:15:00,447.36,447.57,447.17,447.21,532415.0,422.6566,422.855,422.4771,422.5149,532415.0
2021-09-15 14:20:00,447.21,447.36,447.15,447.23,279842.0,422.5149,422.6566,422.4582,422.5338,279842.0
2021-09-15 14:25:00,447.24,447.52,447.23,447.33,557789.0,422.5432,422.8078,422.5338,422.6283,557789.0
2021-09-15 14:30:00,447.33,447.5,447.29,447.47,438480.0,422.6283,422.7889,422.5905,422.7605,438480.0
2021-09-15 14:35:00,447.48,447.69,447.46,447.5,682193.0,422.77,422.9684,422.7511,422.7889,682193.0
2021-09-15 14:40:00,447.51,447.65,447.3,447.35,429832.0,422.7983,422.9306,422.5999,422.6472,429832.0
2021-09-15 14:45:00,447.36,447.58,447.35,447.54,334240.0,422.6566,422.8645,422.6472,422.8267,334240.0
2021-09-15 14:50:00,447.55,447.6,447.25,447.38,725157.0,422.8361,422.8833,422.5527,422.6755,725157.0
2021-09-15 14:55:00,447.38,447.44,447.23,447.27,361110.0,422.6755,422.7322,422.5338,422.5716,361110.0
2021-09-15 15:00:00,447.28,447.58,447.18,447.56,423303.0,422.581,422.8645,422.4865,422.8456,423303.0
2021-09-15 15:05:00,447.55,447.62,447.44,447.62,416336.0,422.8361,422.9022,422.7322,422.9022,416336.0
2021-09-15 15:10:00,447.62,447.9,447.55,447.89,548455.0,422.9022,423.1668,422.8361,423.1573,548455.0
2021-09-15 15:15:00,447.9,448.16,447.82,448.16,1033618.0,423.1668,423.4124,423.0912,423.4124,1033618.0
2021-09-15 15:20:00,448.16,448.17,447.75,447.94,885656.0,423.4124,423.4219,423.0251,423.2046,885656.0
2021-09-15 15:25:00,447.95,448.05,447.83,447.93,544509.0,423.214,423.3085,423.1006,423.1951,544509.0
2021-09-15 15:30:00,447.92,448.17,447.79,448.04,1089927.0,423.1857,423.4219,423.0629,423.299,1089927.0
2021-09-15 15:35:00,448.04,448.4,448.0,448.34,1455040.0,423.299,423.6392,423.2613,423.5825,1455040.0
2021-09-15 15:40:00,448.34,448.35,448.15,448.34,1243401.0,423.5825,423.5919,423.403,423.5825,1243401.0
2021-09-15 15:45:00,448.33,448.41,448.1,448.12,1702820.0,423.573,423.6486,423.3557,423.3746,1702820.0
2021-09-15 15:50:00,448.13,448.23,447.77,447.87,2414379.0,423.3841,423.4786,423.044,423.1384,2414379.0
2021-09-15 15:55:00,447.87,447.92,447.63,447.86,3640741.0,423.1384,423.1857,422.9117,423.129,3640741.0
2021-09-16 09:30:00,447.32,448.27,446.97,447.9,1791707.0,422.6188,423.5163,422.2881,423.1668,1791707.0
2021-09-16 09:35:00,447.9,448.0,447.39,447.56,1039150.0,423.1668,423.2613,422.6849,422.8456,1039150.0
2021-09-16 09:40:00,447.58,447.62,446.85,447.11,921733.0,422.8645,422.9022,422.1748,422.4204,921733.0
2021-09-16 09:45:00,447.1,447.28,446.4,446.63,1073483.0,422.411,422.581,421.7496,421.9669,1073483.0
2021-09-16 09:50:00,446.61,446.94,445.88,446.0,1320398.0,421.948,422.2598,421.2583,421.3717,1320398.0
2021-09-16 09:55:00,446.01,446.39,445.82,446.14,741175.0,421.3811,421.7402,421.2016,421.504,741175.0
2021-09-16 10:00:00,446.13,446.14,445.13,445.3,1606464.0,421.4945,421.504,420.5497,420.7104,1606464.0
2021-09-16 10:05:00,445.29,445.98,445.25,445.89,876737.0,420.7009,421.3528,420.6631,421.2678,876737.0
2021-09-16 10:10:00,445.88,445.88,445.02,445.04,970922.0,421.2583,421.2583,420.4458,420.4647,970922.0
2021-09-16 10:15:00,445.03,445.2,444.68,444.87,1220626.0,420.4553,420.6159,420.1246,420.3041,1220626.0
2021-09-16 10:20:00,444.85,445.25,444.55,444.95,874888.0,420.2852,420.6631,420.0018,420.3797,874888.0
2021-09-16 10:25:00,444.94,445.38,444.79,445.3,710367.0,420.3702,420.7859,420.2285,420.7104,710367.0
2021-09-16 10:30:00,445.27,445.58,444.91,445.55,521237.0,420.682,420.9749,420.3419,420.9465,521237.0
2021-09-16 10:35:00,445.53,445.7,445.22,445.62,600934.0,420.9277,421.0883,420.6348,421.0127,600934.0
2021-09-16 10:40:00,445.63,445.64,444.98,445.18,773147.0,421.0221,421.0316,420.408,420.597,773147.0
2021-09-16 10:45:00,445.18,445.3,444.95,445.06,439709.0,420.597,420.7104,420.3797,420.4836,439709.0
2021-09-16 10:50:00,445.05,445.05,444.27,444.3,791079.0,420.4742,420.4742,419.7372,419.7656,791079.0
2021-09-16 10:55:00,444.28,444.61,444.02,444.58,1019384.0,419.7467,420.0585,419.501,420.0301,1019384.0
2021-09-16 11:00:00,444.58,444.89,444.45,444.56,769223.0,420.0301,420.323,419.9073,420.0112,769223.0
2021-09-16 11:05:00,444.56,444.99,444.37,444.91,634527.0,420.0112,420.4175,419.8317,420.3419,634527.0
2021-09-16 11:10:00,444.9,445.16,444.73,445.07,525308.0,420.3324,420.5781,420.1718,420.4931,525308.0
2021-09-16 11:15:00,445.06,445.06,444.37,444.5,695397.0,420.4836,420.4836,419.8317,419.9545,695397.0
2021-09-16 11:20:00,444.5,444.87,444.4,444.82,593836.0,419.9545,420.3041,419.8601,420.2569,593836.0
2021-09-16 11:25:00,444.78,445.09,444.73,444.93,537170.0,420.2191,420.5119,420.1718,420.3608,537170.0
2021-09-16 11:30:00,444.93,445.1,444.86,444.89,433878.0,420.3608,420.5214,420.2946,420.323,433878.0
2021-09-16 11:35:00,444.89,445.14,444.62,445.13,408681.0,420.323,420.5592,420.0679,420.5497,408681.0
2021-09-16 11:40:00,445.13,445.32,444.98,444.99,405505.0,420.5497,420.7292,420.408,420.4175,405505.0
2021-09-16 11:45:00,444.97,445.06,444.71,444.92,317698.0,420.3986,420.4836,420.1529,420.3513,317698.0
2021-09-16 11:50:00,444.91,445.15,444.88,445.02,327063.0,420.3419,420.5686,420.3135,420.4458,327063.0
2021-09-16 11:55:00,445.01,445.31,444.82,445.3,290691.0,420.4364,420.7198,420.2569,420.7104,290691.0
2021-09-16 12:00:00,445.31,445.38,445.0,445.03,470438.0,420.7198,420.7859,420.4269,420.4553,470438.0
2021-09-16 12:05:00,445.02,445.44,445.02,445.43,240236.0,420.4458,420.8426,420.4458,420.8332,240236.0
2021-09-16 12:10:00,445.42,445.51,445.24,445.48,308529.0,420.8237,420.9088,420.6537,420.8804,308529.0
2021-09-16 12:15:00,445.48,445.86,445.46,445.86,496655.0,420.8804,421.2394,420.8615,421.2394,496655.0
2021-09-16 12:20:00,445.85,445.94,445.66,445.77,397727.0,421.23,421.315,421.0505,421.1544,397727.0
2021-09-16 12:25:00,445.76,445.81,445.57,445.67,296722.0,421.145,421.1922,420.9654,421.0599,296722.0
2021-09-16 12:30:00,445.67,445.9,445.66,445.89,262756.0,421.0599,421.2772,421.0505,421.2678,262756.0
2021-09-16 12:35:00,445.89,445.94,445.83,445.83,149125.0,421.2678,421.315,421.2111,421.2111,149125.0
2021-09-16 12:40:00,445.83,446.22,445.83,446.2,335155.0,421.2111,421.5796,421.2111,421.5607,335155.0
2021-09-16 12:45:00,446.2,446.35,446.15,446.16,399880.0,421.5607,421.7024,421.5134,421.5229,399880.0
2021-09-16 12:50:00,446.16,446.25,445.8,445.81,368143.0,421.5229,421.6079,421.1827,421.1922,368143.0
2021-09-16 12:55:00,445.81,446.09,445.81,445.99,320390.0,421.1922,421.4567,421.1922,421.3623,320390.0
2021-09-16 13:00:00,445.98,445.98,445.67,445.69,336473.0,421.3528,421.3528,421.0599,421.0788,336473.0
2021-09-16 13:05:00,445.69,445.82,445.58,445.77,391376.0,421.0788,421.2016,420.9749,421.1544,391376.0
2021-09-16 13:10:00,445.77,445.89,445.66,445.89,304448.0,421.1544,421.2678,421.0505,421.2678,304448.0
2021-09-16 13:15:00,445.89,446.09,445.82,446.08,280162.0,421.2678,421.4567,421.2016,421.4473,280162.0
2021-09-16 13:20:00,446.08,446.2,445.93,445.98,289436.0,421.4473,421.5607,421.3056,421.3528,289436.0
2021-09-16 13:25:00,445.98,446.09,445.93,445.99,185792.0,421.3528,421.4567,421.3056,421.3623,185792.0
2021-09-16 13:30:00,445.99,446.01,445.64,445.74,398278.0,421.3623,421.3811,421.0316,421.1261,398278.0
2021-09-16 13:35:00,445.73,445.75,445.44,445.55,320667.0,421.1166,421.1355,420.8426,420.9465,320667.0
2021-09-16 13:40:00,445.55,445.7,445.47,445.51,233257.0,420.9465,421.0883,420.871,420.9088,233257.0
2021-09-16 13:45:00,445.5,445.74,445.42,445.72,331940.0,420.8993,421.1261,420.8237,421.1072,331940.0
2021-09-16 13:50:00,445.71,446.61,445.71,446.59,808325.0,421.0977,421.948,421.0977,421.9291,808325.0
2021-09-16 13:55:00,446.6,446.76,446.5,446.75,513167.0,421.9386,422.0897,421.8441,422.0803,513167.0
2021-09-16 14:00:00,446.75,446.8,446.57,446.6,644473.0,422.0803,422.1275,421.9102,421.9386,644473.0
2021-09-16 14:05:00,446.61,446.76,446.48,446.73,506584.0,421.948,422.0897,421.8252,422.0614,506584.0
2021-09-16 14:10:00,446.73,447.24,446.73,447.03,718566.0,422.0614,422.5432,422.0614,422.3448,718566.0
2021-09-16 14:15:00,447.02,447.2,446.82,446.85,454459.0,422.3354,422.5054,422.1464,422.1748,454459.0
2021-09-16 14:20:00,446.86,446.96,446.79,446.92,280355.0,422.1842,422.2787,422.1181,422.2409,280355.0
2021-09-16 14:25:00,446.92,447.05,446.65,446.85,498680.0,422.2409,422.3637,421.9858,422.1748,498680.0
2021-09-16 14:30:00,446.86,447.07,446.86,446.99,490790.0,422.1842,422.3826,422.1842,422.307,490790.0
2021-09-16 14:35:00,447.0,447.13,446.93,446.98,367869.0,422.3165,422.4393,422.2503,422.2976,367869.0
2021-09-16 14:40:00,446.98,446.99,446.82,446.83,252918.0,422.2976,422.307,422.1464,422.1559,252918.0
2021-09-16 14:45:00,446.84,446.99,446.79,446.98,205129.0,422.1653,422.307,422.1181,422.2976,205129.0
2021-09-16 14:50:00,446.99,447.31,446.92,447.28,498689.0,422.307,422.6094,422.2409,422.581,498689.0
2021-09-16 14:55:00,447.28,447.55,447.24,447.46,541028.0,422.581,422.8361,422.5432,422.7511,541028.0
2021-09-16 15:00:00,447.46,447.65,447.37,447.63,684476.0,422.7511,422.9306,422.666,422.9117,684476.0
2021-09-16 15:05:00,447.63,448.28,447.61,448.11,1260824.0,422.9117,423.5258,422.8928,423.3652,1260824.0
2021-09-16 15:10:00,448.11,448.36,448.1,448.15,690383.0,423.3652,423.6014,423.3557,423.403,690383.0
2021-09-16 15:15:00,448.16,448.21,447.7,447.86,780876.0,423.4124,423.4597,422.9778,423.129,780876.0
2021-09-16 15:20:00,447.86,448.0,447.71,447.72,711094.0,423.129,423.2613,422.9873,422.9967,711094.0
2021-09-16 15:25:00,447.72,447.82,447.41,447.44,656194.0,422.9967,423.0912,422.7038,422.7322,656194.0
2021-09-16 15:30:00,447.43,447.78,447.4,447.59,695692.0,422.7227,423.0534,422.6944,422.8739,695692.0
2021-09-16 15:35:00,447.6,447.81,447.49,447.8,940783.0,422.8833,423.0817,422.7794,423.0723,940783.0
2021-09-16 15:40:00,447.79,447.81,447.47,447.52,750696.0,423.0629,423.0817,422.7605,422.8078,750696.0
2021-09-16 15:45:00,447.52,447.64,447.22,447.25,1157005.0,422.8078,422.9211,422.5243,422.5527,1157005.0
2021-09-16 15:50:00,447.26,447.5,447.18,447.21,1881811.0,422.5621,422.7889,422.4865,422.5149,1881811.0
2021-09-16 15:55:00,447.22,447.24,446.99,447.15,3525299.0,422.5243,422.5432,422.307,422.4582,3525299.0
2021-09-17 09:30:00,444.92,445.37,444.52,444.69,2380867.0,421.7114,422.1379,421.3322,421.4933,2380867.0
2021-09-17 09:35:00,444.69,444.71,444.29,444.49,1156121.0,421.4933,421.5123,421.1142,421.3038,1156121.0
2021-09-17 09:40:00,444.45,445.08,444.33,444.59,980800.0,421.2659,421.863,421.1521,421.3986,980800.0
2021-09-17 09:45:00,444.59,444.81,443.86,443.9,1077891.0,421.3986,421.6071,420.7066,420.7446,1077891.0
2021-09-17 09:50:00,443.9,443.99,443.34,443.38,1137980.0,420.7446,420.8299,420.2138,420.2517,1137980.0
2021-09-17 09:55:00,443.38,443.57,443.09,443.5,1155542.0,420.2517,420.4318,419.9768,420.3654,1155542.0
2021-09-17 10:00:00,443.49,443.73,443.19,443.31,1206881.0,420.3559,420.5834,420.0716,420.1853,1206881.0
2021-09-17 10:05:00,443.31,443.44,443.02,443.33,712873.0,420.1853,420.3086,419.9105,420.2043,712873.0
2021-09-17 10:10:00,443.32,443.36,442.66,442.74,1062227.0,420.1948,420.2327,419.5692,419.6451,1062227.0
2021-09-17 10:15:00,442.73,442.97,442.45,442.93,1605628.0,419.6356,419.8631,419.3702,419.8252,1605628.0
2021-09-17 10:20:00,442.92,443.08,442.74,442.75,903460.0,419.8157,419.9673,419.6451,419.6545,903460.0
2021-09-17 10:25:00,442.75,443.3,442.57,443.2,1005714.0,419.6545,420.1759,419.4839,420.0811,1005714.0
2021-09-17 10:30:00,443.21,443.21,442.63,443.03,943823.0,420.0906,420.0906,419.5408,419.9199,943823.0
2021-09-17 10:35:00,443.03,443.11,442.5,442.64,856351.0,419.9199,419.9958,419.4176,419.5503,856351.0
2021-09-17 10:40:00,442.65,442.68,442.22,442.25,1066815.0,419.5598,419.5882,419.1522,419.1806,1066815.0
2021-09-17 10:45:00,442.25,442.47,441.94,442.39,1098273.0,419.1806,419.3892,418.8868,419.3133,1098273.0
2021-09-17 10:50:00,442.39,442.69,442.07,442.66,841481.0,419.3133,419.5977,419.01,419.5692,841481.0
2021-09-17 10:55:00,442.65,442.66,442.1,442.43,669550.0,419.5598,419.5692,419.0385,419.3512,669550.0
2021-09-17 11:00:00,442.43,442.57,442.11,442.41,757816.0,419.3512,419.4839,419.0479,419.3323,757816.0
2021-09-17 11:05:00,442.4,442.4,442.01,442.29,988293.0,419.3228,419.3228,418.9531,419.2185,988293.0
2021-09-17 11:10:00,442.28,442.9,441.79,442.84,1323776.0,419.2091,419.7967,418.7446,419.7399,1323776.0
2021-09-17 11:15:00,442.85,443.07,442.68,442.92,1001302.0,419.7493,419.9579,419.5882,419.8157,1001302.0
2021-09-17 11:20:00,442.92,443.09,442.86,442.88,647140.0,419.8157,419.9768,419.7588,419.7778,647140.0
2021-09-17 11:25:00,442.86,442.92,442.27,442.34,680135.0,419.7588,419.8157,419.1996,419.2659,680135.0
2021-09-17 11:30:00,442.34,442.35,441.63,442.19,1360451.0,419.2659,419.2754,418.593,419.1238,1360451.0
2021-09-17 11:35:00,442.19,442.37,441.86,442.06,1078505.0,419.1238,419.2944,418.811,419.0005,1078505.0
2021-09-17 11:40:00,442.06,442.32,441.91,442.08,813090.0,419.0005,419.247,418.8584,419.0195,813090.0
2021-09-17 11:45:00,442.09,442.55,442.02,442.4,689350.0,419.029,419.465,418.9626,419.3228,689350.0
2021-09-17 11:50:00,442.4,442.4,441.68,441.72,953319.0,419.3228,419.3228,418.6404,418.6783,953319.0
2021-09-17 11:55:00,441.71,442.48,441.7,442.25,862901.0,418.6688,419.3986,418.6593,419.1806,862901.0
2021-09-17 12:00:00,442.24,442.64,442.13,442.6,729080.0,419.1712,419.5503,419.0669,419.5124,729080.0
2021-09-17 12:05:00,442.61,442.72,442.43,442.64,592256.0,419.5219,419.6261,419.3512,419.5503,592256.0
2021-09-17 12:10:00,442.64,442.81,442.34,442.38,795219.0,419.5503,419.7114,419.2659,419.3038,795219.0
2021-09-17 12:15:00,442.37,442.49,442.28,442.28,490943.0,419.2944,419.4081,419.2091,419.2091,490943.0
2021-09-17 12:20:00,442.28,442.95,442.27,442.93,517195.0,419.2091,419.8441,419.1996,419.8252,517195.0
2021-09-17 12:25:00,442.94,442.97,442.56,442.58,407683.0,419.8346,419.8631,419.4745,419.4934,407683.0
2021-09-17 12:30:00,442.58,442.93,442.55,442.85,566874.0,419.4934,419.8252,419.465,419.7493,566874.0
2021-09-17 12:35:00,442.85,443.18,442.85,443.16,646888.0,419.7493,420.0621,419.7493,420.0432,646888.0
2021-09-17 12:40:00,443.16,443.24,442.83,442.86,555555.0,420.0432,420.119,419.7304,419.7588,555555.0
2021-09-17 12:45:00,442.86,443.03,442.74,442.78,388417.0,419.7588,419.9199,419.6451,419.683,388417.0
2021-09-17 12:50:00,442.79,443.05,442.72,442.89,535828.0,419.6925,419.9389,419.6261,419.7872,535828.0
2021-09-17 12:55:00,442.9,443.04,442.61,442.69,557606.0,419.7967,419.9294,419.5219,419.5977,557606.0
2021-09-17 13:00:00,442.7,442.74,442.28,442.36,691082.0,419.6072,419.6451,419.2091,419.2849,691082.0
2021-09-17 13:05:00,442.37,442.54,442.17,442.19,344306.0,419.2944,419.4555,419.1048,419.1238,344306.0
2021-09-17 13:10:00,442.2,442.41,442.11,442.13,326310.0,419.1332,419.3323,419.0479,419.0669,326310.0
2021-09-17 13:15:00,442.12,442.31,441.86,441.89,577163.0,419.0574,419.2375,418.811,418.8394,577163.0
2021-09-17 13:20:00,441.88,442.01,441.77,441.77,454051.0,418.8299,418.9531,418.7257,418.7257,454051.0
2021-09-17 13:25:00,441.78,442.08,441.63,442.06,570923.0,418.7351,419.0195,418.593,419.0005,570923.0
2021-09-17 13:30:00,442.07,442.08,441.66,441.96,743912.0,419.01,419.0195,418.6214,418.9058,743912.0
2021-09-17 13:35:00,441.96,442.19,441.92,442.14,618973.0,418.9058,419.1238,418.8678,419.0764,618973.0
2021-09-17 13:40:00,442.14,442.21,441.83,441.94,483304.0,419.0764,419.1427,418.7825,418.8868,483304.0
2021-09-17 13:45:00,441.96,441.97,441.16,441.19,1207630.0,418.9058,418.9152,418.1475,418.1759,1207630.0
2021-09-17 13:50:00,441.2,441.44,441.02,441.34,1089751.0,418.1854,418.4129,418.0148,418.3181,1089751.0
2021-09-17 13:55:00,441.34,441.56,441.31,441.54,680023.0,418.3181,418.5266,418.2897,418.5077,680023.0
2021-09-17 14:00:00,441.53,441.7,441.43,441.58,626507.0,418.4982,418.6593,418.4034,418.5456,626507.0
2021-09-17 14:05:00,441.58,441.95,441.54,441.94,805154.0,418.5456,418.8963,418.5077,418.8868,805154.0
2021-09-17 14:10:00,441.94,442.06,441.47,441.48,795661.0,418.8868,419.0005,418.4413,418.4508,795661.0
2021-09-17 14:15:00,441.5,441.64,441.25,441.36,730064.0,418.4698,418.6024,418.2328,418.3371,730064.0
2021-09-17 14:20:00,441.36,441.84,441.33,441.79,502440.0,418.3371,418.792,418.3086,418.7446,502440.0
2021-09-17 14:25:00,441.77,441.82,441.31,441.37,492746.0,418.7257,418.7731,418.2897,418.3465,492746.0
2021-09-17 14:30:00,441.36,441.52,441.22,441.25,586351.0,418.3371,418.4887,418.2044,418.2328,586351.0
2021-09-17 14:35:00,441.25,441.47,441.03,441.39,640417.0,418.2328,418.4413,418.0243,418.3655,640417.0
2021-09-17 14:40:00,441.4,441.83,441.38,441.76,787899.0,418.375,418.7825,418.356,418.7162,787899.0
2021-09-17 14:45:00,441.78,441.88,441.58,441.77,529019.0,418.7351,418.8299,418.5456,418.7257,529019.0
2021-09-17 14:50:00,441.77,441.85,441.52,441.57,456093.0,418.7257,418.8015,418.4887,418.5361,456093.0
2021-09-17 14:55:00,441.57,441.99,441.46,441.65,726159.0,418.5361,418.9342,418.4318,418.6119,726159.0
2021-09-17 15:00:00,441.64,442.14,441.63,442.06,895737.0,418.6024,419.0764,418.593,419.0005,895737.0
2021-09-17 15:05:00,442.05,442.06,441.56,441.58,740864.0,418.9911,419.0005,418.5266,418.5456,740864.0
2021-09-17 15:10:00,441.57,441.72,441.28,441.38,715689.0,418.5361,418.6783,418.2612,418.356,715689.0
2021-09-17 15:15:00,441.38,441.65,441.28,441.62,609468.0,418.356,418.6119,418.2612,418.5835,609468.0
2021-09-17 15:20:00,441.62,441.98,441.62,441.97,581301.0,418.5835,418.9247,418.5835,418.9152,581301.0
2021-09-17 15:25:00,441.96,441.96,441.4,441.49,760023.0,418.9058,418.9058,418.375,418.4603,760023.0
2021-09-17 15:30:00,441.49,441.65,441.34,441.55,1167976.0,418.4603,418.6119,418.3181,418.5171,1167976.0
2021-09-17 15:35:00,441.55,441.81,441.28,441.51,948792.0,418.5171,418.7636,418.2612,418.4792,948792.0
2021-09-17 15:40:00,441.5,442.22,441.5,442.17,1119827.0,418.4698,419.1522,418.4698,419.1048,1119827.0
2021-09-17 15:45:00,442.17,442.21,441.13,441.19,2771065.0,419.1048,419.1427,418.1191,418.1759,2771065.0
2021-09-17 15:50:00,441.2,441.76,441.11,441.64,2851273.0,418.1854,418.7162,418.1001,418.6024,2851273.0
2021-09-17 15:55:00,441.62,442.12,441.34,441.42,5630969.0,418.5835,419.0574,418.3181,418.3939,5630969.0
2021-09-20 09:30:00,434.88,435.85,433.92,435.1,4213003.0,412.1951,413.1145,411.2852,412.4036,4213003.0
2021-09-20 09:35:00,435.11,435.8,434.92,435.8,3006275.0,412.4131,413.0671,412.233,413.0671,3006275.0
2021-09-20 09:40:00,435.8,436.3,435.46,436.29,2122019.0,413.0671,413.541,412.7448,413.5315,2122019.0
2021-09-20 09:45:00,436.28,436.56,435.57,436.11,2035588.0,413.522,413.7874,412.8491,413.3609,2035588.0
2021-09-20 09:50:00,436.1,436.23,435.19,435.92,2535937.0,413.3514,413.4747,412.4889,413.1808,2535937.0
2021-09-20 09:55:00,435.91,436.16,435.36,435.72,2232830.0,413.1713,413.4083,412.65,412.9913,2232830.0
2021-09-20 10:00:00,435.75,435.84,434.66,435.06,3470618.0,413.0197,413.105,411.9866,412.3657,3470618.0
2021-09-20 10:05:00,435.06,435.73,434.79,434.91,2060588.0,412.3657,413.0007,412.1098,412.2235,2060588.0
2021-09-20 10:10:00,434.91,435.34,434.72,435.0,1714072.0,412.2235,412.6311,412.0434,412.3088,1714072.0
2021-09-20 10:15:00,435.01,435.01,434.15,434.45,1991625.0,412.3183,412.3183,411.5032,411.7875,1991625.0
2021-09-20 10:20:00,434.45,434.49,434.06,434.09,1367447.0,411.7875,411.8254,411.4178,411.4463,1367447.0
2021-09-20 10:25:00,434.08,434.89,433.88,434.84,1554838.0,411.4368,412.2046,411.2472,412.1572,1554838.0
2021-09-20 10:30:00,434.83,435.14,434.36,434.7,1497962.0,412.1477,412.4415,411.7022,412.0245,1497962.0
2021-09-20 10:35:00,434.7,435.43,434.51,435.13,1661189.0,412.0245,412.7164,411.8444,412.432,1661189.0
2021-09-20 10:40:00,435.12,435.15,434.27,434.33,1190755.0,412.4226,412.451,411.6169,411.6738,1190755.0
2021-09-20 10:45:00,434.3,434.86,434.05,434.58,1346067.0,411.6453,412.1761,411.4084,411.9107,1346067.0
2021-09-20 10:50:00,434.57,435.0,434.26,434.91,981260.0,411.9012,412.3088,411.6074,412.2235,981260.0
2021-09-20 10:55:00,434.9,434.9,433.97,434.17,1134308.0,412.214,412.214,411.3325,411.5221,1134308.0
2021-09-20 11:00:00,434.15,434.46,433.63,434.36,1646139.0,411.5032,411.797,411.0103,411.7022,1646139.0
2021-09-20 11:05:00,434.36,434.88,434.31,434.5,1122941.0,411.7022,412.1951,411.6548,411.8349,1122941.0
2021-09-20 11:10:00,434.48,435.22,434.3,434.95,1023923.0,411.8159,412.5173,411.6453,412.2614,1023923.0
2021-09-20 11:15:00,434.95,434.96,434.47,434.84,789776.0,412.2614,412.2709,411.8065,412.1572,789776.0
2021-09-20 11:20:00,434.85,435.11,434.36,434.56,884995.0,412.1666,412.4131,411.7022,411.8918,884995.0
2021-09-20 11:25:00,434.56,434.93,434.29,434.85,755911.0,411.8918,412.2425,411.6359,412.1666,755911.0
2021-09-20 11:30:00,434.87,434.94,434.01,434.23,886891.0,412.1856,412.2519,411.3705,411.579,886891.0
2021-09-20 11:35:00,434.24,434.32,433.99,434.03,556328.0,411.5885,411.6643,411.3515,411.3894,556328.0
2021-09-20 11:40:00,434.03,434.04,433.67,433.76,765921.0,411.3894,411.3989,411.0482,411.1335,765921.0
2021-09-20 11:45:00,433.75,433.97,433.53,433.71,908850.0,411.124,411.3325,410.9155,411.0861,908850.0
2021-09-20 11:50:00,433.72,433.77,433.04,433.37,1618406.0,411.0956,411.143,410.4511,410.7638,1618406.0
2021-09-20 11:55:00,433.36,433.37,432.85,432.89,1016152.0,410.7544,410.7638,410.271,410.3089,1016152.0
2021-09-20 12:00:00,432.89,433.02,432.53,432.55,973997.0,410.3089,410.4321,409.9677,409.9866,973997.0
2021-09-20 12:05:00,432.56,432.63,432.05,432.07,1399987.0,409.9961,410.0624,409.5127,409.5317,1399987.0
2021-09-20 12:10:00,432.07,432.57,432.03,432.43,1321720.0,409.5317,410.0056,409.4937,409.8729,1321720.0
2021-09-20 12:15:00,432.44,432.7,432.21,432.24,973949.0,409.8824,410.1288,409.6644,409.6928,973949.0
2021-09-20 12:20:00,432.23,432.37,431.8,432.01,1166939.0,409.6833,409.816,409.2757,409.4748,1166939.0
2021-09-20 12:25:00,432.01,432.62,432.01,432.5,1058582.0,409.4748,410.053,409.4748,409.9392,1058582.0
2021-09-20 12:30:00,432.49,432.69,432.18,432.3,794553.0,409.9297,410.1193,409.6359,409.7497,794553.0
2021-09-20 12:35:00,432.31,432.61,432.22,432.53,618565.0,409.7591,410.0435,409.6738,409.9677,618565.0
2021-09-20 12:40:00,432.52,432.57,431.95,432.18,789272.0,409.9582,410.0056,409.4179,409.6359,789272.0
2021-09-20 12:45:00,432.17,432.54,431.88,432.19,652708.0,409.6264,409.9771,409.3516,409.6454,652708.0
2021-09-20 12:50:00,432.18,432.41,432.03,432.09,519919.0,409.6359,409.8539,409.4937,409.5506,519919.0
2021-09-20 12:55:00,432.08,432.28,431.59,431.62,964334.0,409.5411,409.7307,409.0767,409.1051,964334.0
2021-09-20 13:00:00,431.62,431.91,431.21,431.31,1172005.0,409.1051,409.38,408.7165,408.8113,1172005.0
2021-09-20 13:05:00,431.3,431.36,430.69,430.78,1241425.0,408.8018,408.8587,408.2236,408.3089,1241425.0
2021-09-20 13:10:00,430.77,431.15,430.71,431.03,1064494.0,408.2995,408.6596,408.2426,408.5459,1064494.0
2021-09-20 13:15:00,431.03,431.44,430.92,431.44,912453.0,408.5459,408.9345,408.4416,408.9345,912453.0
2021-09-20 13:20:00,431.44,431.57,431.26,431.56,684286.0,408.9345,409.0577,408.7639,409.0483,684286.0
2021-09-20 13:25:00,431.57,432.0,431.53,431.96,1059619.0,409.0577,409.4653,409.0198,409.4274,1059619.0
2021-09-20 13:30:00,431.97,431.97,431.57,431.58,775989.0,409.4369,409.4369,409.0577,409.0672,775989.0
2021-09-20 13:35:00,431.59,432.38,431.59,432.35,964502.0,409.0767,409.8255,409.0767,409.797,964502.0
2021-09-20 13:40:00,432.36,432.4,431.69,431.7,843593.0,409.8065,409.8444,409.1715,409.181,843593.0
2021-09-20 13:45:00,431.7,432.25,431.66,432.08,797743.0,409.181,409.7023,409.143,409.5411,797743.0
2021-09-20 13:50:00,432.09,432.32,432.02,432.05,407673.0,409.5506,409.7686,409.4843,409.5127,407673.0
2021-09-20 13:55:00,432.05,432.23,431.84,431.99,650755.0,409.5127,409.6833,409.3137,409.4558,650755.0
2021-09-20 14:00:00,432.01,432.35,431.67,431.9,991261.0,409.4748,409.797,409.1525,409.3705,991261.0
2021-09-20 14:05:00,431.91,431.91,430.92,430.96,1904263.0,409.38,409.38,408.4416,408.4796,1904263.0
2021-09-20 14:10:00,430.94,431.09,430.6,430.61,1215871.0,408.4606,408.6028,408.1383,408.1478,1215871.0
2021-09-20 14:15:00,430.61,430.95,430.52,430.79,1577695.0,408.1478,408.4701,408.0625,408.3184,1577695.0
2021-09-20 14:20:00,430.78,430.98,430.0,430.0,1257701.0,408.3089,408.4985,407.5696,407.5696,1257701.0
2021-09-20 14:25:00,430.01,430.3,430.0,430.14,1252710.0,407.5791,407.854,407.5696,407.7023,1252710.0
2021-09-20 14:30:00,430.14,430.31,429.77,429.92,1334890.0,407.7023,407.8635,407.3516,407.4938,1334890.0
2021-09-20 14:35:00,429.93,429.95,429.33,429.64,1691482.0,407.5033,407.5222,406.9346,407.2284,1691482.0
2021-09-20 14:40:00,429.64,430.22,429.62,429.73,1653776.0,407.2284,407.7782,407.2095,407.3137,1653776.0
2021-09-20 14:45:00,429.7,430.39,429.62,429.84,1251363.0,407.2853,407.9393,407.2095,407.418,1251363.0
2021-09-20 14:50:00,429.84,430.21,429.45,429.47,1342398.0,407.418,407.7687,407.0483,407.0673,1342398.0
2021-09-20 14:55:00,429.46,430.24,429.17,429.71,2043313.0,407.0578,407.7971,406.7829,407.2948,2043313.0
2021-09-20 15:00:00,429.69,430.32,429.65,430.14,1515670.0,407.2758,407.8729,407.2379,407.7023,1515670.0
2021-09-20 15:05:00,430.15,430.15,429.26,429.51,1868177.0,407.7118,407.7118,406.8682,407.1052,1868177.0
2021-09-20 15:10:00,429.5,429.89,429.24,429.28,1565654.0,407.0957,407.4654,406.8493,406.8872,1565654.0
2021-09-20 15:15:00,429.28,429.69,428.86,429.07,1819107.0,406.8872,407.2758,406.4891,406.6881,1819107.0
2021-09-20 15:20:00,429.08,430.11,429.07,430.11,2026800.0,406.6976,407.6739,406.6881,407.6739,2026800.0
2021-09-20 15:25:00,430.11,430.92,429.84,430.9,1896978.0,407.6739,408.4416,407.418,408.4227,1896978.0
2021-09-20 15:30:00,430.91,431.79,430.73,431.66,2427804.0,408.4322,409.2663,408.2616,409.143,2427804.0
2021-09-20 15:35:00,431.66,432.31,431.59,431.61,2667769.0,409.143,409.7591,409.0767,409.0957,2667769.0
2021-09-20 15:40:00,431.61,432.47,431.59,432.43,2210812.0,409.0957,409.9108,409.0767,409.8729,2210812.0
2021-09-20 15:45:00,432.42,432.97,432.17,432.55,2745111.0,409.8634,410.3847,409.6264,409.9866,2745111.0
2021-09-20 15:50:00,432.56,433.74,432.55,433.47,4926218.0,409.9961,411.1145,409.9866,410.8586,4926218.0
2021-09-20 15:55:00,433.48,434.42,433.44,434.06,8867528.0,410.8681,411.7591,410.8302,411.4178,8867528.0
2021-09-21 09:30:00,436.53,436.75,435.5,435.82,2330710.0,413.759,413.9675,412.7827,413.086,2330710.0
2021-09-21 09:35:00,435.82,437.0,435.75,436.62,1874611.0,413.086,414.2045,413.0197,413.8443,1874611.0
2021-09-21 09:40:00,436.65,436.8,436.0,436.65,1313073.0,413.8727,414.0149,413.2567,413.8727,1313073.0
2021-09-21 09:45:00,436.65,437.91,436.63,437.74,1815824.0,413.8727,415.067,413.8538,414.9059,1815824.0
2021-09-21 09:50:00,437.73,437.84,436.96,436.98,1115684.0,414.8964,415.0007,414.1666,414.1855,1115684.0
2021-09-21 09:55:00,436.99,437.41,436.09,436.39,1410761.0,414.195,414.5931,413.342,413.6263,1410761.0
2021-09-21 10:00:00,436.39,436.74,436.05,436.42,1084321.0,413.6263,413.9581,413.304,413.6547,1084321.0
2021-09-21 10:05:00,436.42,436.62,434.81,434.81,1637651.0,413.6547,413.8443,412.1287,412.1287,1637651.0
2021-09-21 10:10:00,434.82,435.27,434.55,435.19,1707534.0,412.1382,412.5647,411.8823,412.4889,1707534.0
2021-09-21 10:15:00,435.19,435.7,434.9,435.44,1319261.0,412.4889,412.9723,412.214,412.7259,1319261.0
2021-09-21 10:20:00,435.45,435.6,434.56,434.69,1254589.0,412.7353,412.8775,411.8918,412.015,1254589.0
2021-09-21 10:25:00,434.7,435.35,434.4,435.34,1132234.0,412.0245,412.6406,411.7401,412.6311,1132234.0
2021-09-21 10:30:00,435.34,435.47,434.59,434.79,850605.0,412.6311,412.7543,411.9202,412.1098,850605.0
2021-09-21 10:35:00,434.79,434.89,434.2,434.85,841804.0,412.1098,412.2046,411.5505,412.1666,841804.0
2021-09-21 10:40:00,434.86,435.11,434.59,434.86,574625.0,412.1761,412.4131,411.9202,412.1761,574625.0
2021-09-21 10:45:00,434.86,435.04,433.49,433.57,1268293.0,412.1761,412.3467,410.8776,410.9534,1268293.0
2021-09-21 10:50:00,433.58,433.65,433.07,433.43,1410287.0,410.9629,411.0292,410.4795,410.8207,1410287.0
2021-09-21 10:55:00,433.42,433.91,433.37,433.75,1159997.0,410.8112,411.2757,410.7638,411.124,1159997.0
2021-09-21 11:00:00,433.77,433.81,433.15,433.74,964062.0,411.143,411.1809,410.5553,411.1145,964062.0
2021-09-21 11:05:00,433.73,435.0,433.72,434.93,1080261.0,411.1051,412.3088,411.0956,412.2425,1080261.0
2021-09-21 11:10:00,434.91,435.26,434.67,435.22,752232.0,412.2235,412.5553,411.996,412.5173,752232.0
2021-09-21 11:15:00,435.21,435.29,434.57,434.75,635919.0,412.5079,412.5837,411.9012,412.0719,635919.0
2021-09-21 11:20:00,434.74,434.89,434.43,434.49,601674.0,412.0624,412.2046,411.7685,411.8254,601674.0
2021-09-21 11:25:00,434.49,434.79,434.27,434.53,690382.0,411.8254,412.1098,411.6169,411.8633,690382.0
2021-09-21 11:30:00,434.54,436.0,434.54,435.93,1197867.0,411.8728,413.2567,411.8728,413.1903,1197867.0
2021-09-21 11:35:00,435.92,436.12,435.79,435.79,728496.0,413.1808,413.3704,413.0576,413.0576,728496.0
2021-09-21 11:40:00,435.82,436.11,435.64,436.05,554581.0,413.086,413.3609,412.9154,413.304,554581.0
2021-09-21 11:45:00,436.06,436.23,435.94,436.03,505490.0,413.3135,413.4747,413.1998,413.2851,505490.0
2021-09-21 11:50:00,436.03,436.13,435.85,435.94,390763.0,413.2851,413.3799,413.1145,413.1998,390763.0
2021-09-21 11:55:00,435.93,436.15,435.8,435.87,505747.0,413.1903,413.3988,413.0671,413.1334,505747.0
2021-09-21 12:00:00,435.88,436.62,435.8,436.39,1103317.0,413.1429,413.8443,413.0671,413.6263,1103317.0
2021-09-21 12:05:00,436.4,436.79,436.22,436.67,1089242.0,413.6358,414.0054,413.4652,413.8917,1089242.0
2021-09-21 12:10:00,436.66,436.97,436.6,436.85,1049214.0,413.8822,414.1761,413.8254,414.0623,1049214.0
2021-09-21 12:15:00,436.84,436.94,436.35,436.38,529151.0,414.0528,414.1476,413.5884,413.6168,529151.0
2021-09-21 12:20:00,436.38,436.66,436.32,436.33,353662.0,413.6168,413.8822,413.56,413.5694,353662.0
2021-09-21 12:25:00,436.35,436.55,436.05,436.05,485674.0,413.5884,413.778,413.304,413.304,485674.0
2021-09-21 12:30:00,436.06,436.23,435.76,436.16,666135.0,413.3135,413.4747,413.0292,413.4083,666135.0
2021-09-21 12:35:00,436.16,436.29,435.94,436.15,328435.0,413.4083,413.5315,413.1998,413.3988,328435.0
2021-09-21 12:40:00,436.16,436.24,435.95,436.11,380852.0,413.4083,413.4841,413.2093,413.3609,380852.0
2021-09-21 12:45:00,436.1,436.2,435.85,435.98,437503.0,413.3514,413.4462,413.1145,413.2377,437503.0
2021-09-21 12:50:00,435.98,435.99,434.93,435.19,1044486.0,413.2377,413.2472,412.2425,412.4889,1044486.0
2021-09-21 12:55:00,435.18,435.61,435.15,435.4,501492.0,412.4794,412.887,412.451,412.688,501492.0
2021-09-21 13:00:00,435.38,435.6,434.84,435.11,772919.0,412.669,412.8775,412.1572,412.4131,772919.0
2021-09-21 13:05:00,435.12,435.46,434.94,435.17,366720.0,412.4226,412.7448,412.2519,412.4699,366720.0
2021-09-21 13:10:00,435.15,435.32,435.05,435.08,322843.0,412.451,412.6121,412.3562,412.3846,322843.0
2021-09-21 13:15:00,435.08,435.35,434.88,435.34,506108.0,412.3846,412.6406,412.1951,412.6311,506108.0
2021-09-21 13:20:00,435.34,435.5,434.59,434.68,742034.0,412.6311,412.7827,411.9202,412.0055,742034.0
2021-09-21 13:25:00,434.68,434.77,434.24,434.39,764914.0,412.0055,412.0908,411.5885,411.7306,764914.0
2021-09-21 13:30:00,434.38,434.55,434.19,434.42,468613.0,411.7212,411.8823,411.5411,411.7591,468613.0
2021-09-21 13:35:00,434.39,434.6,434.16,434.56,372814.0,411.7306,411.9297,411.5126,411.8918,372814.0
2021-09-21 13:40:00,434.56,434.58,434.22,434.3,405823.0,411.8918,411.9107,411.5695,411.6453,405823.0
2021-09-21 13:45:00,434.32,434.73,434.2,434.66,460113.0,411.6643,412.0529,411.5505,411.9866,460113.0
2021-09-21 13:50:00,434.65,434.97,433.78,433.97,838355.0,411.9771,412.2804,411.1525,411.3325,838355.0
2021-09-21 13:55:00,433.96,434.23,433.88,434.21,514325.0,411.3231,411.579,411.2472,411.56,514325.0
2021-09-21 14:00:00,434.22,434.75,434.15,434.63,557628.0,411.5695,412.0719,411.5032,411.9581,557628.0
2021-09-21 14:05:00,434.63,434.83,434.58,434.75,354688.0,411.9581,412.1477,411.9107,412.0719,354688.0
2021-09-21 14:10:00,434.76,434.81,434.51,434.63,265448.0,412.0813,412.1287,411.8444,411.9581,265448.0
2021-09-21 14:15:00,434.63,434.78,434.3,434.33,569838.0,411.9581,412.1003,411.6453,411.6738,569838.0
2021-09-21 14:20:00,434.34,434.36,433.86,433.92,651784.0,411.6832,411.7022,411.2283,411.2852,651784.0
2021-09-21 14:25:00,433.93,433.99,433.54,433.66,723170.0,411.2946,411.3515,410.925,411.0387,723170.0
2021-09-21 14:30:00,433.68,434.34,433.59,434.27,540756.0,411.0577,411.6832,410.9724,411.6169,540756.0
2021-09-21 14:35:00,434.28,434.42,434.02,434.23,394568.0,411.6264,411.7591,411.3799,411.579,394568.0
2021-09-21 14:40:00,434.24,434.52,434.16,434.43,474963.0,411.5885,411.8539,411.5126,411.7685,474963.0
2021-09-21 14:45:00,434.41,434.66,434.21,434.52,329045.0,411.7496,411.9866,411.56,411.8539,329045.0
2021-09-21 14:50:00,434.53,435.78,434.53,435.22,972885.0,411.8633,413.0481,411.8633,412.5173,972885.0
2021-09-21 14:55:00,435.22,435.31,434.78,434.98,682782.0,412.5173,412.6026,412.1003,412.2899,682782.0
2021-09-21 15:00:00,434.98,435.71,434.98,435.3,789011.0,412.2899,412.9818,412.2899,412.5932,789011.0
2021-09-21 15:05:00,435.3,435.6,435.15,435.24,564203.0,412.5932,412.8775,412.451,412.5363,564203.0
2021-09-21 15:10:00,435.23,435.7,435.01,435.66,827437.0,412.5268,412.9723,412.3183,412.9344,827437.0
2021-09-21 15:15:00,435.65,436.05,435.07,435.11,1092433.0,412.9249,413.304,412.3752,412.4131,1092433.0
2021-09-21 15:20:00,435.1,435.77,435.09,435.52,728717.0,412.4036,413.0386,412.3941,412.8017,728717.0
2021-09-21 15:25:00,435.51,435.85,435.44,435.71,684629.0,412.7922,413.1145,412.7259,412.9818,684629.0
2021-09-21 15:30:00,435.71,436.03,435.64,435.86,1204979.0,412.9818,413.2851,412.9154,413.124,1204979.0
2021-09-21 15:35:00,435.85,436.02,435.41,435.43,1159110.0,413.1145,413.2756,412.6974,412.7164,1159110.0
2021-09-21 15:40:00,435.43,435.86,435.23,435.51,1230313.0,412.7164,413.124,412.5268,412.7922,1230313.0
2021-09-21 15:45:00,435.51,435.52,434.6,434.68,1189266.0,412.7922,412.8017,411.9297,412.0055,1189266.0
2021-09-21 15:50:00,434.7,435.06,434.47,434.55,1552995.0,412.0245,412.3657,411.8065,411.8823,1552995.0
2021-09-21 15:55:00,434.55,434.58,433.54,433.68,3637948.0,411.8823,411.9107,410.925,411.0577,3637948.0
2021-09-22 09:30:00,436.05,436.17,435.55,435.59,1656132.0,413.304,413.4178,412.8301,412.868,1656132.0
2021-09-22 09:35:00,435.59,435.81,435.31,435.39,988263.0,412.868,413.0766,412.6026,412.6785,988263.0
2021-09-22 09:40:00,435.38,435.55,435.07,435.36,850337.0,412.669,412.8301,412.3752,412.65,850337.0
2021-09-22 09:45:00,435.36,435.79,435.29,435.49,780589.0,412.65,413.0576,412.5837,412.7733,780589.0
2021-09-22 09:50:00,435.49,436.0,435.42,435.88,755262.0,412.7733,413.2567,412.7069,413.1429,755262.0
2021-09-22 09:55:00,435.89,436.83,435.88,436.83,927271.0,413.1524,414.0434,413.1429,414.0434,927271.0
2021-09-22 10:00:00,436.82,437.44,436.7,437.25,1579434.0,414.0339,414.6215,413.9201,414.4414,1579434.0
2021-09-22 10:05:00,437.25,437.59,437.15,437.32,941269.0,414.4414,414.7637,414.3467,414.5078,941269.0
2021-09-22 10:10:00,437.33,437.37,436.61,437.01,1239639.0,414.5173,414.5552,413.8348,414.214,1239639.0
2021-09-22 10:15:00,437.02,437.38,437.01,437.35,551850.0,414.2234,414.5647,414.214,414.5362,551850.0
2021-09-22 10:20:00,437.35,437.39,437.17,437.38,480385.0,414.5362,414.5741,414.3656,414.5647,480385.0
2021-09-22 10:25:00,437.38,437.73,437.23,437.4,803214.0,414.5647,414.8964,414.4225,414.5836,803214.0
2021-09-22 10:30:00,437.39,437.84,437.33,437.68,890840.0,414.5741,415.0007,414.5173,414.849,890840.0
2021-09-22 10:35:00,437.67,437.78,437.51,437.69,558736.0,414.8395,414.9438,414.6879,414.8585,558736.0
2021-09-22 10:40:00,437.7,437.83,437.42,437.57,526570.0,414.868,414.9912,414.6026,414.7448,526570.0
2021-09-22 10:45:00,437.59,437.69,437.28,437.58,531950.0,414.7637,414.8585,414.4699,414.7542,531950.0
2021-09-22 10:50:00,437.58,437.77,437.27,437.52,636003.0,414.7542,414.9343,414.4604,414.6974,636003.0
2021-09-22 10:55:00,437.51,438.05,437.51,437.96,629800.0,414.6879,415.1997,414.6879,415.1144,629800.0
2021-09-22 11:00:00,437.96,438.28,437.96,438.04,675000.0,415.1144,415.4177,415.1144,415.1902,675000.0
2021-09-22 11:05:00,438.04,438.21,438.03,438.04,365426.0,415.1902,415.3514,415.1808,415.1902,365426.0
2021-09-22 11:10:00,438.04,438.19,437.93,438.07,545058.0,415.1902,415.3324,415.086,415.2187,545058.0
2021-09-22 11:15:00,438.08,438.31,438.03,438.24,428885.0,415.2282,415.4462,415.1808,415.3798,428885.0
2021-09-22 11:20:00,438.24,438.3,438.07,438.14,493922.0,415.3798,415.4367,415.2187,415.285,493922.0
2021-09-22 11:25:00,438.16,438.22,438.02,438.13,524827.0,415.304,415.3608,415.1713,415.2755,524827.0
2021-09-22 11:30:00,438.14,438.62,438.13,438.53,637810.0,415.285,415.74,415.2755,415.6547,637810.0
2021-09-22 11:35:00,438.52,438.7,438.5,438.66,554630.0,415.6452,415.8158,415.6262,415.7779,554630.0
2021-09-22 11:40:00,438.65,438.89,438.57,438.87,517043.0,415.7684,415.9959,415.6926,415.9769,517043.0
2021-09-22 11:45:00,438.87,439.06,438.79,438.85,635672.0,415.9769,416.157,415.9011,415.958,635672.0
2021-09-22 11:50:00,438.85,439.57,438.27,438.74,1830487.0,415.958,416.6404,415.4082,415.8537,1830487.0
2021-09-22 11:55:00,438.72,439.08,438.66,438.94,609619.0,415.8348,416.176,415.7779,416.0433,609619.0
2021-09-22 12:00:00,438.93,439.01,438.67,438.78,425526.0,416.0338,416.1096,415.7874,415.8916,425526.0
2021-09-22 12:05:00,438.78,438.92,438.51,438.57,542365.0,415.8916,416.0243,415.6357,415.6926,542365.0
2021-09-22 12:10:00,438.56,438.77,438.53,438.61,375907.0,415.6831,415.8822,415.6547,415.7305,375907.0
2021-09-22 12:15:00,438.61,438.73,438.5,438.52,299864.0,415.7305,415.8442,415.6262,415.6452,299864.0
2021-09-22 12:20:00,438.51,438.82,438.5,438.73,321479.0,415.6357,415.9296,415.6262,415.8442,321479.0
2021-09-22 12:25:00,438.71,438.86,438.69,438.8,237298.0,415.8253,415.9675,415.8063,415.9106,237298.0
2021-09-22 12:30:00,438.81,439.0,438.81,438.9,398555.0,415.9201,416.1002,415.9201,416.0054,398555.0
2021-09-22 12:35:00,438.91,439.03,438.84,438.88,285270.0,416.0149,416.1286,415.9485,415.9864,285270.0
2021-09-22 12:40:00,438.88,438.96,438.65,438.67,343236.0,415.9864,416.0622,415.7684,415.7874,343236.0
2021-09-22 12:45:00,438.68,438.85,438.61,438.62,298385.0,415.7969,415.958,415.7305,415.74,298385.0
2021-09-22 12:50:00,438.63,438.79,438.32,438.36,472293.0,415.7495,415.9011,415.4556,415.4935,472293.0
2021-09-22 12:55:00,438.35,438.53,438.28,438.47,453658.0,415.4841,415.6547,415.4177,415.5978,453658.0
2021-09-22 13:00:00,438.46,438.49,438.11,438.13,545529.0,415.5883,415.6168,415.2566,415.2755,545529.0
2021-09-22 13:05:00,438.13,438.28,437.99,438.01,351073.0,415.2755,415.4177,415.1428,415.1618,351073.0
2021-09-22 13:10:00,438.02,438.09,437.89,437.95,502701.0,415.1713,415.2376,415.0481,415.1049,502701.0
2021-09-22 13:15:00,437.96,438.15,437.8,437.92,399033.0,415.1144,415.2945,414.9628,415.0765,399033.0
2021-09-22 13:20:00,437.91,438.16,437.91,438.07,333873.0,415.067,415.304,415.067,415.2187,333873.0
2021-09-22 13:25:00,438.07,438.35,438.07,438.29,400814.0,415.2187,415.4841,415.2187,415.4272,400814.0
2021-09-22 13:30:00,438.28,438.45,438.21,438.37,412196.0,415.4177,415.5789,415.3514,415.503,412196.0
2021-09-22 13:35:00,438.38,438.38,437.96,438.12,435318.0,415.5125,415.5125,415.1144,415.2661,435318.0
2021-09-22 13:40:00,438.12,438.23,437.99,438.11,391747.0,415.2661,415.3703,415.1428,415.2566,391747.0
2021-09-22 13:45:00,438.1,438.18,437.91,437.92,251970.0,415.2471,415.3229,415.067,415.0765,251970.0
2021-09-22 13:50:00,437.93,437.93,437.53,437.71,636968.0,415.086,415.086,414.7068,414.8775,636968.0
2021-09-22 13:55:00,437.7,438.03,437.61,438.01,991110.0,414.868,415.1808,414.7827,415.1618,991110.0
2021-09-22 14:00:00,437.98,439.43,436.96,439.28,3324544.0,415.1334,416.5077,414.1666,416.3656,3324544.0
2021-09-22 14:05:00,439.28,439.59,438.38,438.86,1525105.0,416.3656,416.6594,415.5125,415.9675,1525105.0
2021-09-22 14:10:00,438.87,439.67,438.86,439.63,1129540.0,415.9769,416.7352,415.9675,416.6973,1129540.0
2021-09-22 14:15:00,439.63,440.03,439.3,439.4,1781349.0,416.6973,417.0764,416.3845,416.4793,1781349.0
2021-09-22 14:20:00,439.43,439.65,438.71,438.97,1279885.0,416.5077,416.7163,415.8253,416.0717,1279885.0
2021-09-22 14:25:00,438.96,439.54,438.79,439.47,706173.0,416.0622,416.612,415.9011,416.5456,706173.0
2021-09-22 14:30:00,439.46,439.71,438.9,439.27,936168.0,416.5362,416.7731,416.0054,416.3561,936168.0
2021-09-22 14:35:00,439.26,439.54,438.46,438.56,1624331.0,416.3466,416.612,415.5883,415.6831,1624331.0
2021-09-22 14:40:00,438.55,438.75,437.81,438.27,1983025.0,415.6736,415.8632,414.9722,415.4082,1983025.0
2021-09-22 14:45:00,438.27,438.39,437.24,437.35,1978373.0,415.4082,415.522,414.432,414.5362,1978373.0
2021-09-22 14:50:00,437.35,438.09,436.6,437.83,2396036.0,414.5362,415.2376,413.8254,414.9912,2396036.0
2021-09-22 14:55:00,437.84,437.93,437.15,437.62,1352832.0,415.0007,415.086,414.3467,414.7921,1352832.0
2021-09-22 15:00:00,437.63,437.83,437.11,437.54,1083479.0,414.8016,414.9912,414.3088,414.7163,1083479.0
2021-09-22 15:05:00,437.54,437.89,437.11,437.88,912955.0,414.7163,415.0481,414.3088,415.0386,912955.0
2021-09-22 15:10:00,437.89,438.86,437.64,438.82,1398039.0,415.0481,415.9675,414.8111,415.9296,1398039.0
2021-09-22 15:15:00,438.81,439.42,438.68,439.36,1098977.0,415.9201,416.4983,415.7969,416.4414,1098977.0
2021-09-22 15:20:00,439.36,439.73,439.12,439.31,1303142.0,416.4414,416.7921,416.2139,416.394,1303142.0
2021-09-22 15:25:00,439.3,439.34,438.81,438.99,875230.0,416.3845,416.4224,415.9201,416.0907,875230.0
2021-09-22 15:30:00,438.97,439.06,438.2,438.47,1351821.0,416.0717,416.157,415.3419,415.5978,1351821.0
2021-09-22 15:35:00,438.48,439.24,438.36,439.21,1242276.0,415.6073,416.3276,415.4935,416.2992,1242276.0
2021-09-22 15:40:00,439.21,439.24,438.27,438.42,1850761.0,416.2992,416.3276,415.4082,415.5504,1850761.0
2021-09-22 15:45:00,438.42,438.63,438.08,438.12,1710100.0,415.5504,415.7495,415.2282,415.2661,1710100.0
2021-09-22 15:50:00,438.12,438.46,437.69,438.16,2494928.0,415.2661,415.5883,414.8585,415.304,2494928.0
2021-09-22 15:55:00,438.17,438.23,437.54,437.83,5781500.0,415.3135,415.3703,414.7163,414.9912,5781500.0
2021-09-23 09:30:00,439.84,440.49,439.6,440.13,1830185.0,416.8963,417.5124,416.6689,417.1712,1830185.0
2021-09-23 09:35:00,440.13,441.59,440.03,441.56,1718830.0,417.1712,418.5551,417.0764,418.5266,1718830.0
2021-09-23 09:40:00,441.56,442.08,441.24,441.81,1687314.0,418.5266,419.0195,418.2233,418.7636,1687314.0
2021-09-23 09:45:00,441.8,442.44,441.75,442.41,1682103.0,418.7541,419.3607,418.7067,419.3323,1682103.0
2021-09-23 09:50:00,442.42,442.55,442.06,442.31,1391701.0,419.3418,419.465,419.0005,419.2375,1391701.0
2021-09-23 09:55:00,442.32,442.82,442.17,442.2,1341754.0,419.247,419.7209,419.1048,419.1332,1341754.0
2021-09-23 10:00:00,442.21,443.24,442.21,442.94,1532133.0,419.1427,420.119,419.1427,419.8346,1532133.0
2021-09-23 10:05:00,442.94,443.18,442.8,442.91,1056679.0,419.8346,420.0621,419.7019,419.8062,1056679.0
2021-09-23 10:10:00,442.92,443.23,442.81,443.23,742417.0,419.8157,420.1095,419.7114,420.1095,742417.0
2021-09-23 10:15:00,443.23,443.55,442.98,443.19,1384934.0,420.1095,420.4128,419.8725,420.0716,1384934.0
2021-09-23 10:20:00,443.18,443.49,443.11,443.37,776225.0,420.0621,420.3559,419.9958,420.2422,776225.0
2021-09-23 10:25:00,443.37,443.64,443.26,443.28,712484.0,420.2422,420.4981,420.1379,420.1569,712484.0
2021-09-23 10:30:00,443.27,443.38,442.9,443.29,765984.0,420.1474,420.2517,419.7967,420.1664,765984.0
2021-09-23 10:35:00,443.28,443.43,442.84,443.05,768050.0,420.1569,420.2991,419.7399,419.9389,768050.0
2021-09-23 10:40:00,443.06,443.18,442.92,442.96,521772.0,419.9484,420.0621,419.8157,419.8536,521772.0
2021-09-23 10:45:00,442.97,443.65,442.92,443.55,831494.0,419.8631,420.5076,419.8157,420.4128,831494.0
2021-09-23 10:50:00,443.57,443.92,443.49,443.89,624809.0,420.4318,420.7635,420.3559,420.7351,624809.0
2021-09-23 10:55:00,443.9,443.9,443.56,443.7,652334.0,420.7446,420.7446,420.4223,420.555,652334.0
2021-09-23 11:00:00,443.7,443.72,443.33,443.34,508611.0,420.555,420.5739,420.2043,420.2138,508611.0
2021-09-23 11:05:00,443.34,443.66,443.19,443.31,630184.0,420.2138,420.5171,420.0716,420.1853,630184.0
2021-09-23 11:10:00,443.3,443.57,443.2,443.44,366774.0,420.1759,420.4318,420.0811,420.3086,366774.0
2021-09-23 11:15:00,443.44,443.48,443.07,443.09,519994.0,420.3086,420.3465,419.9579,419.9768,519994.0
2021-09-23 11:20:00,443.09,443.13,442.81,443.07,652536.0,419.9768,420.0147,419.7114,419.9579,652536.0
2021-09-23 11:25:00,443.06,443.43,443.01,443.36,610404.0,419.9484,420.2991,419.901,420.2327,610404.0
2021-09-23 11:30:00,443.36,443.63,443.28,443.49,525270.0,420.2327,420.4886,420.1569,420.3559,525270.0
2021-09-23 11:35:00,443.48,443.77,443.37,443.69,523974.0,420.3465,420.6213,420.2422,420.5455,523974.0
2021-09-23 11:40:00,443.68,443.68,443.17,443.32,630458.0,420.536,420.536,420.0526,420.1948,630458.0
2021-09-23 11:45:00,443.33,443.45,443.14,443.33,438045.0,420.2043,420.318,420.0242,420.2043,438045.0
2021-09-23 11:50:00,443.33,443.62,443.19,443.61,401841.0,420.2043,420.4792,420.0716,420.4697,401841.0
2021-09-23 11:55:00,443.62,443.77,443.6,443.73,359026.0,420.4792,420.6213,420.4602,420.5834,359026.0
2021-09-23 12:00:00,443.74,443.77,443.3,443.45,506933.0,420.5929,420.6213,420.1759,420.318,506933.0
2021-09-23 12:05:00,443.46,443.65,443.35,443.4,454970.0,420.3275,420.5076,420.2232,420.2706,454970.0
2021-09-23 12:10:00,443.41,443.73,443.34,443.59,421840.0,420.2801,420.5834,420.2138,420.4507,421840.0
2021-09-23 12:15:00,443.59,443.7,443.42,443.58,332138.0,420.4507,420.555,420.2896,420.4413,332138.0
2021-09-23 12:20:00,443.58,443.72,443.44,443.44,274673.0,420.4413,420.5739,420.3086,420.3086,274673.0
2021-09-23 12:25:00,443.43,443.73,443.28,443.71,510376.0,420.2991,420.5834,420.1569,420.5645,510376.0
2021-09-23 12:30:00,443.69,443.89,443.69,443.85,496425.0,420.5455,420.7351,420.5455,420.6972,496425.0
2021-09-23 12:35:00,443.85,444.03,443.8,443.94,638380.0,420.6972,420.8678,420.6498,420.7825,638380.0
2021-09-23 12:40:00,443.94,444.02,443.83,443.98,377020.0,420.7825,420.8583,420.6782,420.8204,377020.0
2021-09-23 12:45:00,443.99,444.13,443.82,443.96,721260.0,420.8299,420.9626,420.6687,420.8014,721260.0
2021-09-23 12:50:00,443.96,444.06,443.91,443.97,399057.0,420.8014,420.8962,420.754,420.8109,399057.0
2021-09-23 12:55:00,443.97,444.06,443.66,443.75,390696.0,420.8109,420.8962,420.5171,420.6024,390696.0
2021-09-23 13:00:00,443.74,444.06,443.73,444.05,339798.0,420.5929,420.8962,420.5834,420.8867,339798.0
2021-09-23 13:05:00,444.06,444.4,444.01,444.36,732230.0,420.8962,421.2185,420.8488,421.1806,732230.0
2021-09-23 13:10:00,444.36,444.36,444.06,444.19,324942.0,421.1806,421.1806,420.8962,421.0194,324942.0
2021-09-23 13:15:00,444.2,444.35,444.18,444.33,287291.0,421.0289,421.1711,421.01,421.1521,287291.0
2021-09-23 13:20:00,444.34,444.4,444.23,444.34,222044.0,421.1616,421.2185,421.0573,421.1616,222044.0
2021-09-23 13:25:00,444.34,444.47,444.27,444.41,394415.0,421.1616,421.2848,421.0953,421.228,394415.0
2021-09-23 13:30:00,444.41,444.62,444.41,444.59,396301.0,421.228,421.427,421.228,421.3986,396301.0
2021-09-23 13:35:00,444.6,444.69,444.47,444.67,454075.0,421.408,421.4933,421.2848,421.4744,454075.0
2021-09-23 13:40:00,444.68,444.77,444.51,444.68,443581.0,421.4839,421.5692,421.3227,421.4839,443581.0
2021-09-23 13:45:00,444.68,444.73,444.6,444.66,295358.0,421.4839,421.5313,421.408,421.4649,295358.0
2021-09-23 13:50:00,444.66,444.82,444.64,444.81,448993.0,421.4649,421.6166,421.446,421.6071,448993.0
2021-09-23 13:55:00,444.81,444.89,444.69,444.86,456287.0,421.6071,421.6829,421.4933,421.6545,456287.0
2021-09-23 14:00:00,444.86,444.87,444.68,444.72,549975.0,421.6545,421.664,421.4839,421.5218,549975.0
2021-09-23 14:05:00,444.72,444.83,444.46,444.48,620884.0,421.5218,421.626,421.2753,421.2943,620884.0
2021-09-23 14:10:00,444.48,444.49,444.33,444.43,544701.0,421.2943,421.3038,421.1521,421.2469,544701.0
2021-09-23 14:15:00,444.43,444.5,444.3,444.38,324807.0,421.2469,421.3133,421.1237,421.1995,324807.0
2021-09-23 14:20:00,444.39,444.46,444.29,444.34,221359.0,421.209,421.2753,421.1142,421.1616,221359.0
2021-09-23 14:25:00,444.32,444.38,444.24,444.29,318141.0,421.1427,421.1995,421.0668,421.1142,318141.0
2021-09-23 14:30:00,444.3,444.6,444.3,444.32,388948.0,421.1237,421.408,421.1237,421.1427,388948.0
2021-09-23 14:35:00,444.33,444.36,444.14,444.23,374099.0,421.1521,421.1806,420.972,421.0573,374099.0
2021-09-23 14:40:00,444.24,444.26,444.0,444.03,492442.0,421.0668,421.0858,420.8393,420.8678,492442.0
2021-09-23 14:45:00,444.01,444.14,443.92,443.96,380878.0,420.8488,420.972,420.7635,420.8014,380878.0
2021-09-23 14:50:00,443.97,444.19,443.94,444.08,488227.0,420.8109,421.0194,420.7825,420.9152,488227.0
2021-09-23 14:55:00,444.08,444.28,444.05,444.2,499364.0,420.9152,421.1047,420.8867,421.0289,499364.0
2021-09-23 15:00:00,444.2,444.27,444.03,444.25,568001.0,421.0289,421.0953,420.8678,421.0763,568001.0
2021-09-23 15:05:00,444.25,444.26,443.92,443.93,510074.0,421.0763,421.0858,420.7635,420.773,510074.0
2021-09-23 15:10:00,443.94,443.95,443.64,443.66,867594.0,420.7825,420.792,420.4981,420.5171,867594.0
2021-09-23 15:15:00,443.66,443.84,443.6,443.72,732263.0,420.5171,420.6877,420.4602,420.5739,732263.0
2021-09-23 15:20:00,443.74,443.94,443.7,443.92,651983.0,420.5929,420.7825,420.555,420.7635,651983.0
2021-09-23 15:25:00,443.92,443.96,443.73,443.74,584893.0,420.7635,420.8014,420.5834,420.5929,584893.0
2021-09-23 15:30:00,443.76,443.94,443.53,443.93,997317.0,420.6119,420.7825,420.3939,420.773,997317.0
2021-09-23 15:35:00,443.93,444.0,443.69,443.78,927772.0,420.773,420.8393,420.5455,420.6308,927772.0
2021-09-23 15:40:00,443.78,444.0,443.61,443.83,1245237.0,420.6308,420.8393,420.4697,420.6782,1245237.0
2021-09-23 15:45:00,443.84,443.85,443.47,443.63,1419599.0,420.6877,420.6972,420.337,420.4886,1419599.0
2021-09-23 15:50:00,443.62,443.62,443.18,443.51,2364175.0,420.4792,420.4792,420.0621,420.3749,2364175.0
2021-09-23 15:55:00,443.52,443.52,443.03,443.08,4017307.0,420.3844,420.3844,419.9199,419.9673,4017307.0
2021-09-24 09:30:00,441.44,442.52,441.21,442.46,1754314.0,418.4129,419.4365,418.1949,419.3797,1754314.0
2021-09-24 09:35:00,442.48,442.78,442.29,442.56,1035888.0,419.3986,419.683,419.2185,419.4745,1035888.0
2021-09-24 09:40:00,442.52,443.17,442.52,443.0,885076.0,419.4365,420.0526,419.4365,419.8915,885076.0
2021-09-24 09:45:00,443.01,443.08,441.86,442.06,1390601.0,419.901,419.9673,418.811,419.0005,1390601.0
2021-09-24 09:50:00,442.06,442.89,442.05,442.66,874767.0,419.0005,419.7872,418.9911,419.5692,874767.0
2021-09-24 09:55:00,442.65,443.64,442.57,443.62,715676.0,419.5598,420.4981,419.4839,420.4792,715676.0
2021-09-24 10:00:00,443.63,443.91,443.57,443.79,1043762.0,420.4886,420.754,420.4318,420.6403,1043762.0
2021-09-24 10:05:00,443.81,443.86,443.35,443.44,926624.0,420.6593,420.7066,420.2232,420.3086,926624.0
2021-09-24 10:10:00,443.43,443.49,442.92,443.07,703631.0,420.2991,420.3559,419.8157,419.9579,703631.0
2021-09-24 10:15:00,443.06,443.48,442.78,443.16,758030.0,419.9484,420.3465,419.683,420.0432,758030.0
2021-09-24 10:20:00,443.2,443.67,443.01,443.54,561928.0,420.0811,420.5266,419.901,420.4033,561928.0
2021-09-24 10:25:00,443.54,443.66,443.06,443.1,474299.0,420.4033,420.5171,419.9484,419.9863,474299.0
2021-09-24 10:30:00,443.1,443.28,442.82,442.83,584887.0,419.9863,420.1569,419.7209,419.7304,584887.0
2021-09-24 10:35:00,442.83,443.14,442.82,442.93,348410.0,419.7304,420.0242,419.7209,419.8252,348410.0
2021-09-24 10:40:00,442.94,443.23,442.74,442.79,526420.0,419.8346,420.1095,419.6451,419.6925,526420.0
2021-09-24 10:45:00,442.79,443.08,442.38,442.87,741810.0,419.6925,419.9673,419.3038,419.7683,741810.0
2021-09-24 10:50:00,442.86,442.9,442.21,442.38,503199.0,419.7588,419.7967,419.1427,419.3038,503199.0
2021-09-24 10:55:00,442.38,442.78,442.38,442.66,449189.0,419.3038,419.683,419.3038,419.5692,449189.0
2021-09-24 11:00:00,442.67,443.23,442.57,443.19,754083.0,419.5787,420.1095,419.4839,420.0716,754083.0
2021-09-24 11:05:00,443.2,443.22,442.95,443.18,429819.0,420.0811,420.1,419.8441,420.0621,429819.0
2021-09-24 11:10:00,443.19,443.22,442.95,443.01,497075.0,420.0716,420.1,419.8441,419.901,497075.0
2021-09-24 11:15:00,443.0,443.08,442.81,442.95,309262.0,419.8915,419.9673,419.7114,419.8441,309262.0
2021-09-24 11:20:00,442.94,442.99,442.65,442.68,325179.0,419.8346,419.882,419.5598,419.5882,325179.0
2021-09-24 11:25:00,442.68,442.68,442.24,442.3,905488.0,419.5882,419.5882,419.1712,419.228,905488.0
2021-09-24 11:30:00,442.3,442.6,442.29,442.53,406140.0,419.228,419.5124,419.2185,419.446,406140.0
2021-09-24 11:35:00,442.54,442.67,442.14,442.53,683522.0,419.4555,419.5787,419.0764,419.446,683522.0
2021-09-24 11:40:00,442.54,442.71,442.44,442.55,335056.0,419.4555,419.6166,419.3607,419.465,335056.0
2021-09-24 11:45:00,442.56,442.87,442.52,442.83,213261.0,419.4745,419.7683,419.4365,419.7304,213261.0
2021-09-24 11:50:00,442.83,443.39,442.81,443.31,517359.0,419.7304,420.2612,419.7114,420.1853,517359.0
2021-09-24 11:55:00,443.31,443.35,443.12,443.21,427870.0,420.1853,420.2232,420.0052,420.0906,427870.0
2021-09-24 12:00:00,443.21,443.23,442.95,443.08,341452.0,420.0906,420.1095,419.8441,419.9673,341452.0
2021-09-24 12:05:00,443.09,443.26,443.05,443.22,314973.0,419.9768,420.1379,419.9389,420.1,314973.0
2021-09-24 12:10:00,443.22,443.47,443.15,443.35,323460.0,420.1,420.337,420.0337,420.2232,323460.0
2021-09-24 12:15:00,443.34,443.57,443.25,443.54,322412.0,420.2138,420.4318,420.1285,420.4033,322412.0
2021-09-24 12:20:00,443.55,443.62,443.4,443.52,299305.0,420.4128,420.4792,420.2706,420.3844,299305.0
2021-09-24 12:25:00,443.53,443.62,443.36,443.38,318091.0,420.3939,420.4792,420.2327,420.2517,318091.0
2021-09-24 12:30:00,443.37,443.54,443.25,443.27,281320.0,420.2422,420.4033,420.1285,420.1474,281320.0
2021-09-24 12:35:00,443.27,443.47,443.26,443.45,291748.0,420.1474,420.337,420.1379,420.318,291748.0
2021-09-24 12:40:00,443.45,443.67,443.44,443.63,257028.0,420.318,420.5266,420.3086,420.4886,257028.0
2021-09-24 12:45:00,443.63,443.67,443.51,443.65,175601.0,420.4886,420.5266,420.3749,420.5076,175601.0
2021-09-24 12:50:00,443.65,443.67,443.41,443.47,183748.0,420.5076,420.5266,420.2801,420.337,183748.0
2021-09-24 12:55:00,443.47,443.51,443.35,443.45,138598.0,420.337,420.3749,420.2232,420.318,138598.0
2021-09-24 13:00:00,443.47,443.56,443.28,443.32,292073.0,420.337,420.4223,420.1569,420.1948,292073.0
2021-09-24 13:05:00,443.32,443.46,443.27,443.28,261564.0,420.1948,420.3275,420.1474,420.1569,261564.0
2021-09-24 13:10:00,443.28,443.56,443.19,443.48,275047.0,420.1569,420.4223,420.0716,420.3465,275047.0
2021-09-24 13:15:00,443.49,443.5,443.28,443.35,224913.0,420.3559,420.3654,420.1569,420.2232,224913.0
2021-09-24 13:20:00,443.35,443.46,443.29,443.34,151593.0,420.2232,420.3275,420.1664,420.2138,151593.0
2021-09-24 13:25:00,443.35,443.51,443.32,443.49,142474.0,420.2232,420.3749,420.1948,420.3559,142474.0
2021-09-24 13:30:00,443.48,443.5,443.06,443.08,230722.0,420.3465,420.3654,419.9484,419.9673,230722.0
2021-09-24 13:35:00,443.09,443.21,443.0,443.19,420793.0,419.9768,420.0906,419.8915,420.0716,420793.0
2021-09-24 13:40:00,443.19,443.29,443.05,443.28,219960.0,420.0716,420.1664,419.9389,420.1569,219960.0
2021-09-24 13:45:00,443.28,443.33,443.17,443.21,304474.0,420.1569,420.2043,420.0526,420.0906,304474.0
2021-09-24 13:50:00,443.22,443.26,442.95,442.98,301213.0,420.1,420.1379,419.8441,419.8725,301213.0
2021-09-24 13:55:00,442.98,443.01,442.79,442.81,311816.0,419.8725,419.901,419.6925,419.7114,311816.0
2021-09-24 14:00:00,442.81,443.11,442.79,443.11,375648.0,419.7114,419.9958,419.6925,419.9958,375648.0
2021-09-24 14:05:00,443.11,443.22,442.9,442.91,427385.0,419.9958,420.1,419.7967,419.8062,427385.0
2021-09-24 14:10:00,442.93,443.01,442.85,442.88,241307.0,419.8252,419.901,419.7493,419.7778,241307.0
2021-09-24 14:15:00,442.88,443.13,442.87,443.08,266737.0,419.7778,420.0147,419.7683,419.9673,266737.0
2021-09-24 14:20:00,443.08,443.16,443.02,443.07,187422.0,419.9673,420.0432,419.9105,419.9579,187422.0
2021-09-24 14:25:00,443.08,443.19,443.02,443.17,191153.0,419.9673,420.0716,419.9105,420.0526,191153.0
2021-09-24 14:30:00,443.15,443.29,443.1,443.28,271507.0,420.0337,420.1664,419.9863,420.1569,271507.0
2021-09-24 14:35:00,443.28,443.36,443.23,443.3,229562.0,420.1569,420.2327,420.1095,420.1759,229562.0
2021-09-24 14:40:00,443.3,443.34,443.23,443.31,161991.0,420.1759,420.2138,420.1095,420.1853,161991.0
2021-09-24 14:45:00,443.3,443.44,443.26,443.4,180682.0,420.1759,420.3086,420.1379,420.2706,180682.0
2021-09-24 14:50:00,443.4,443.63,443.39,443.62,338852.0,420.2706,420.4886,420.2612,420.4792,338852.0
2021-09-24 14:55:00,443.63,443.97,443.58,443.96,402618.0,420.4886,420.8109,420.4413,420.8014,402618.0
2021-09-24 15:00:00,443.96,443.96,443.56,443.62,473680.0,420.8014,420.8014,420.4223,420.4792,473680.0
2021-09-24 15:05:00,443.62,443.62,443.36,443.45,429459.0,420.4792,420.4792,420.2327,420.318,429459.0
2021-09-24 15:10:00,443.45,443.6,443.37,443.6,478127.0,420.318,420.4602,420.2422,420.4602,478127.0
2021-09-24 15:15:00,443.59,443.85,443.53,443.65,286591.0,420.4507,420.6972,420.3939,420.5076,286591.0
2021-09-24 15:20:00,443.64,444.28,443.6,444.15,716216.0,420.4981,421.1047,420.4602,420.9815,716216.0
2021-09-24 15:25:00,444.16,444.21,443.94,444.08,666936.0,420.991,421.0384,420.7825,420.9152,666936.0
2021-09-24 15:30:00,444.07,444.35,444.07,444.2,641712.0,420.9057,421.1711,420.9057,421.0289,641712.0
2021-09-24 15:35:00,444.21,444.27,443.98,444.25,815795.0,421.0384,421.0953,420.8204,421.0763,815795.0
2021-09-24 15:40:00,444.26,444.43,444.19,444.4,928305.0,421.0858,421.2469,421.0194,421.2185,928305.0
2021-09-24 15:45:00,444.4,444.67,444.38,444.48,1465607.0,421.2185,421.4744,421.1995,421.2943,1465607.0
2021-09-24 15:50:00,444.47,444.5,444.21,444.23,1972086.0,421.2848,421.3133,421.0384,421.0573,1972086.0
2021-09-24 15:55:00,444.24,444.24,443.87,443.92,3479269.0,421.0668,421.0668,420.7161,420.7635,3479269.0
2021-09-27 09:30:00,442.81,443.29,442.53,442.64,1899075.0,419.7114,420.1664,419.446,419.5503,1899075.0
2021-09-27 09:35:00,442.63,442.85,442.12,442.39,1142802.0,419.5408,419.7493,419.0574,419.3133,1142802.0
2021-09-27 09:40:00,442.42,442.7,441.9,442.5,1235201.0,419.3418,419.6072,418.8489,419.4176,1235201.0
2021-09-27 09:45:00,442.49,443.16,442.29,442.91,1223937.0,419.4081,420.0432,419.2185,419.8062,1223937.0
2021-09-27 09:50:00,442.9,442.94,442.46,442.65,883920.0,419.7967,419.8346,419.3797,419.5598,883920.0
2021-09-27 09:55:00,442.64,443.21,442.42,442.9,685629.0,419.5503,420.0906,419.3418,419.7967,685629.0
2021-09-27 10:00:00,442.89,443.07,442.44,442.84,686544.0,419.7872,419.9579,419.3607,419.7399,686544.0
2021-09-27 10:05:00,442.86,443.46,442.71,443.17,542487.0,419.7588,420.3275,419.6166,420.0526,542487.0
2021-09-27 10:10:00,443.18,443.48,442.98,443.38,513095.0,420.0621,420.3465,419.8725,420.2517,513095.0
2021-09-27 10:15:00,443.37,443.61,443.3,443.56,663420.0,420.2422,420.4697,420.1759,420.4223,663420.0
2021-09-27 10:20:00,443.56,443.72,443.41,443.56,836166.0,420.4223,420.5739,420.2801,420.4223,836166.0
2021-09-27 10:25:00,443.57,443.83,443.42,443.82,588088.0,420.4318,420.6782,420.2896,420.6687,588088.0
2021-09-27 10:30:00,443.83,444.05,443.73,443.93,611839.0,420.6782,420.8867,420.5834,420.773,611839.0
2021-09-27 10:35:00,443.94,444.0,443.63,443.84,466164.0,420.7825,420.8393,420.4886,420.6877,466164.0
2021-09-27 10:40:00,443.83,443.97,443.74,443.81,395945.0,420.6782,420.8109,420.5929,420.6593,395945.0
2021-09-27 10:45:00,443.81,444.03,443.58,443.83,481358.0,420.6593,420.8678,420.4413,420.6782,481358.0
2021-09-27 10:50:00,443.82,443.84,443.37,443.43,481470.0,420.6687,420.6877,420.2422,420.2991,481470.0
2021-09-27 10:55:00,443.4,443.44,443.16,443.18,543733.0,420.2706,420.3086,420.0432,420.0621,543733.0
2021-09-27 11:00:00,443.17,443.83,443.17,443.81,510262.0,420.0526,420.6782,420.0526,420.6593,510262.0
2021-09-27 11:05:00,443.81,443.81,443.26,443.27,350733.0,420.6593,420.6593,420.1379,420.1474,350733.0
2021-09-27 11:10:00,443.26,443.53,443.14,443.41,376640.0,420.1379,420.3939,420.0242,420.2801,376640.0
2021-09-27 11:15:00,443.4,443.57,443.27,443.33,218686.0,420.2706,420.4318,420.1474,420.2043,218686.0
2021-09-27 11:20:00,443.32,443.39,443.16,443.24,347637.0,420.1948,420.2612,420.0432,420.119,347637.0
2021-09-27 11:25:00,443.22,443.24,442.89,443.06,632232.0,420.1,420.119,419.7872,419.9484,632232.0
2021-09-27 11:30:00,443.06,443.19,442.93,443.04,396774.0,419.9484,420.0716,419.8252,419.9294,396774.0
2021-09-27 11:35:00,443.05,443.24,442.87,442.99,415173.0,419.9389,420.119,419.7683,419.882,415173.0
2021-09-27 11:40:00,442.98,442.99,442.53,442.73,462900.0,419.8725,419.882,419.446,419.6356,462900.0
2021-09-27 11:45:00,442.72,442.72,442.31,442.67,605612.0,419.6261,419.6261,419.2375,419.5787,605612.0
2021-09-27 11:50:00,442.68,442.74,442.52,442.53,283067.0,419.5882,419.6451,419.4365,419.446,283067.0
2021-09-27 11:55:00,442.53,442.79,442.48,442.74,443715.0,419.446,419.6925,419.3986,419.6451,443715.0
2021-09-27 12:00:00,442.74,442.82,442.41,442.69,403693.0,419.6451,419.7209,419.3323,419.5977,403693.0
2021-09-27 12:05:00,442.68,442.92,442.68,442.84,362611.0,419.5882,419.8157,419.5882,419.7399,362611.0
2021-09-27 12:10:00,442.83,443.0,442.83,442.96,251851.0,419.7304,419.8915,419.7304,419.8536,251851.0
2021-09-27 12:15:00,442.96,443.31,442.89,443.19,475540.0,419.8536,420.1853,419.7872,420.0716,475540.0
2021-09-27 12:20:00,443.19,443.24,443.08,443.18,219758.0,420.0716,420.119,419.9673,420.0621,219758.0
2021-09-27 12:25:00,443.18,443.21,443.05,443.07,203908.0,420.0621,420.0906,419.9389,419.9579,203908.0
2021-09-27 12:30:00,443.07,443.07,442.79,442.79,409507.0,419.9579,419.9579,419.6925,419.6925,409507.0
2021-09-27 12:35:00,442.79,442.8,442.62,442.74,267412.0,419.6925,419.7019,419.5313,419.6451,267412.0
2021-09-27 12:40:00,442.73,442.84,442.61,442.8,212764.0,419.6356,419.7399,419.5219,419.7019,212764.0
2021-09-27 12:45:00,442.8,442.8,442.22,442.24,498985.0,419.7019,419.7019,419.1522,419.1712,498985.0
2021-09-27 12:50:00,442.24,442.4,442.07,442.26,469218.0,419.1712,419.3228,419.01,419.1901,469218.0
2021-09-27 12:55:00,442.26,442.42,442.16,442.32,320491.0,419.1901,419.3418,419.0953,419.247,320491.0
2021-09-27 13:00:00,442.31,442.64,442.14,442.53,581035.0,419.2375,419.5503,419.0764,419.446,581035.0
2021-09-27 13:05:00,442.52,442.8,442.52,442.75,344899.0,419.4365,419.7019,419.4365,419.6545,344899.0
2021-09-27 13:10:00,442.76,442.82,442.53,442.71,243784.0,419.664,419.7209,419.446,419.6166,243784.0
2021-09-27 13:15:00,442.7,443.15,442.69,443.12,450704.0,419.6072,420.0337,419.5977,420.0052,450704.0
2021-09-27 13:20:00,443.12,443.17,443.0,443.1,264906.0,420.0052,420.0526,419.8915,419.9863,264906.0
2021-09-27 13:25:00,443.1,443.12,442.97,443.09,159647.0,419.9863,420.0052,419.8631,419.9768,159647.0
2021-09-27 13:30:00,443.09,443.11,442.89,442.94,289309.0,419.9768,419.9958,419.7872,419.8346,289309.0
2021-09-27 13:35:00,442.94,443.09,442.76,442.93,335135.0,419.8346,419.9768,419.664,419.8252,335135.0
2021-09-27 13:40:00,442.93,443.04,442.81,442.83,211152.0,419.8252,419.9294,419.7114,419.7304,211152.0
2021-09-27 13:45:00,442.82,443.16,442.78,443.14,185226.0,419.7209,420.0432,419.683,420.0242,185226.0
2021-09-27 13:50:00,443.14,443.28,443.02,443.23,216057.0,420.0242,420.1569,419.9105,420.1095,216057.0
2021-09-27 13:55:00,443.24,443.43,443.22,443.4,348110.0,420.119,420.2991,420.1,420.2706,348110.0
2021-09-27 14:00:00,443.4,443.57,443.38,443.39,393951.0,420.2706,420.4318,420.2517,420.2612,393951.0
2021-09-27 14:05:00,443.4,443.54,443.39,443.5,202253.0,420.2706,420.4033,420.2612,420.3654,202253.0
2021-09-27 14:10:00,443.5,443.53,443.27,443.49,243924.0,420.3654,420.3939,420.1474,420.3559,243924.0
2021-09-27 14:15:00,443.5,443.71,443.48,443.71,290562.0,420.3654,420.5645,420.3465,420.5645,290562.0
2021-09-27 14:20:00,443.71,443.72,443.45,443.45,303451.0,420.5645,420.5739,420.318,420.318,303451.0
2021-09-27 14:25:00,443.46,443.66,443.4,443.66,192306.0,420.3275,420.5171,420.2706,420.5171,192306.0
2021-09-27 14:30:00,443.66,443.69,443.37,443.46,282129.0,420.5171,420.5455,420.2422,420.3275,282129.0
2021-09-27 14:35:00,443.45,443.46,443.21,443.29,305540.0,420.318,420.3275,420.0906,420.1664,305540.0
2021-09-27 14:40:00,443.29,443.51,443.29,443.48,208481.0,420.1664,420.3749,420.1664,420.3465,208481.0
2021-09-27 14:45:00,443.49,443.61,443.27,443.28,230424.0,420.3559,420.4697,420.1474,420.1569,230424.0
2021-09-27 14:50:00,443.28,443.36,443.23,443.3,194351.0,420.1569,420.2327,420.1095,420.1759,194351.0
2021-09-27 14:55:00,443.29,443.47,443.13,443.22,425054.0,420.1664,420.337,420.0147,420.1,425054.0
2021-09-27 15:00:00,443.21,443.37,443.06,443.09,403815.0,420.0906,420.2422,419.9484,419.9768,403815.0
2021-09-27 15:05:00,443.1,443.34,443.04,443.34,540523.0,419.9863,420.2138,419.9294,420.2138,540523.0
2021-09-27 15:10:00,443.34,443.68,443.3,443.66,540793.0,420.2138,420.536,420.1759,420.5171,540793.0
2021-09-27 15:15:00,443.66,443.67,443.45,443.59,444088.0,420.5171,420.5266,420.318,420.4507,444088.0
2021-09-27 15:20:00,443.6,443.68,443.37,443.38,524663.0,420.4602,420.536,420.2422,420.2517,524663.0
2021-09-27 15:25:00,443.38,443.39,443.2,443.25,378983.0,420.2517,420.2612,420.0811,420.1285,378983.0
2021-09-27 15:30:00,443.26,443.48,443.14,443.19,612228.0,420.1379,420.3465,420.0242,420.0716,612228.0
2021-09-27 15:35:00,443.18,443.39,443.11,443.24,423457.0,420.0621,420.2612,419.9958,420.119,423457.0
2021-09-27 15:40:00,443.24,443.38,443.06,443.32,645703.0,420.119,420.2517,419.9484,420.1948,645703.0
2021-09-27 15:45:00,443.31,443.33,442.86,442.9,1215930.0,420.1853,420.2043,419.7588,419.7967,1215930.0
2021-09-27 15:50:00,442.91,442.96,442.42,442.48,2214929.0,419.8062,419.8536,419.3418,419.3986,2214929.0
2021-09-27 15:55:00,442.48,442.73,442.32,442.68,4172091.0,419.3986,419.6356,419.247,419.5882,4172091.0
2021-09-28 09:30:00,439.69,440.04,438.85,439.18,2542683.0,416.7542,417.0859,415.958,416.2708,2542683.0
2021-09-28 09:35:00,439.19,439.4,438.76,439.09,1529323.0,416.2802,416.4793,415.8727,416.1855,1529323.0
2021-09-28 09:40:00,439.1,439.19,438.57,438.57,1323469.0,416.1949,416.2802,415.6926,415.6926,1323469.0
2021-09-28 09:45:00,438.57,438.66,437.91,437.92,1659563.0,415.6926,415.7779,415.067,415.0765,1659563.0
2021-09-28 09:50:00,437.92,437.95,437.2,437.79,1926221.0,415.0765,415.1049,414.3941,414.9533,1926221.0
2021-09-28 09:55:00,437.8,438.2,437.32,438.02,1210537.0,414.9628,415.3419,414.5078,415.1713,1210537.0
2021-09-28 10:00:00,438.01,438.01,436.57,437.09,2075387.0,415.1618,415.1618,413.7969,414.2898,2075387.0
2021-09-28 10:05:00,437.08,437.25,436.24,436.28,1514858.0,414.2803,414.4414,413.4841,413.522,1514858.0
2021-09-28 10:10:00,436.28,436.58,436.02,436.14,1499320.0,413.522,413.8064,413.2756,413.3893,1499320.0
2021-09-28 10:15:00,436.13,436.37,435.35,435.46,2150533.0,413.3799,413.6074,412.6406,412.7448,2150533.0
2021-09-28 10:20:00,435.45,435.66,434.96,435.64,1668605.0,412.7353,412.9344,412.2709,412.9154,1668605.0
2021-09-28 10:25:00,435.64,435.92,434.95,435.85,1624265.0,412.9154,413.1808,412.2614,413.1145,1624265.0
2021-09-28 10:30:00,435.84,436.01,435.12,435.48,1642292.0,413.105,413.2661,412.4226,412.7638,1642292.0
2021-09-28 10:35:00,435.47,436.56,434.87,436.4,1866113.0,412.7543,413.7874,412.1856,413.6358,1866113.0
2021-09-28 10:40:00,436.4,436.59,436.06,436.32,1126843.0,413.6358,413.8159,413.3135,413.56,1126843.0
2021-09-28 10:45:00,436.31,436.6,435.85,435.95,1033864.0,413.5505,413.8254,413.1145,413.2093,1033864.0
2021-09-28 10:50:00,435.94,436.24,435.44,435.61,1150077.0,413.1998,413.4841,412.7259,412.887,1150077.0
2021-09-28 10:55:00,435.6,435.9,435.24,435.65,1193691.0,412.8775,413.1619,412.5363,412.9249,1193691.0
2021-09-28 11:00:00,435.64,436.05,435.01,435.04,973375.0,412.9154,413.304,412.3183,412.3467,973375.0
2021-09-28 11:05:00,435.03,435.35,434.53,434.55,1138318.0,412.3373,412.6406,411.8633,411.8823,1138318.0
2021-09-28 11:10:00,434.56,434.87,434.31,434.37,922547.0,411.8918,412.1856,411.6548,411.7117,922547.0
2021-09-28 11:15:00,434.36,434.66,433.8,434.53,1531817.0,411.7022,411.9866,411.1714,411.8633,1531817.0
2021-09-28 11:20:00,434.54,435.09,434.4,434.79,1157894.0,411.8728,412.3941,411.7401,412.1098,1157894.0
2021-09-28 11:25:00,434.79,435.13,434.43,434.63,944508.0,412.1098,412.432,411.7685,411.9581,944508.0
2021-09-28 11:30:00,434.64,435.04,434.13,434.77,1133205.0,411.9676,412.3467,411.4842,412.0908,1133205.0
2021-09-28 11:35:00,434.78,435.05,434.45,434.87,1093908.0,412.1003,412.3562,411.7875,412.1856,1093908.0
2021-09-28 11:40:00,434.88,434.97,434.14,434.3,672076.0,412.1951,412.2804,411.4937,411.6453,672076.0
2021-09-28 11:45:00,434.28,434.56,433.95,434.23,777039.0,411.6264,411.8918,411.3136,411.579,777039.0
2021-09-28 11:50:00,434.23,434.48,433.76,434.46,913635.0,411.579,411.8159,411.1335,411.797,913635.0
2021-09-28 11:55:00,434.47,434.66,434.29,434.57,716608.0,411.8065,411.9866,411.6359,411.9012,716608.0
2021-09-28 12:00:00,434.57,434.57,433.77,433.96,592861.0,411.9012,411.9012,411.143,411.3231,592861.0
2021-09-28 12:05:00,433.95,434.48,433.65,434.35,867432.0,411.3136,411.8159,411.0292,411.6927,867432.0
2021-09-28 12:10:00,434.36,435.13,434.15,434.91,898210.0,411.7022,412.432,411.5032,412.2235,898210.0
2021-09-28 12:15:00,434.91,435.11,434.71,434.81,489603.0,412.2235,412.4131,412.0339,412.1287,489603.0
2021-09-28 12:20:00,434.82,434.95,434.49,434.73,387886.0,412.1382,412.2614,411.8254,412.0529,387886.0
2021-09-28 12:25:00,434.74,435.02,434.62,434.64,401369.0,412.0624,412.3278,411.9486,411.9676,401369.0
2021-09-28 12:30:00,434.62,434.63,434.03,434.34,615227.0,411.9486,411.9581,411.3894,411.6832,615227.0
2021-09-28 12:35:00,434.34,434.34,433.91,434.09,751577.0,411.6832,411.6832,411.2757,411.4463,751577.0
2021-09-28 12:40:00,434.09,434.1,433.46,433.49,732449.0,411.4463,411.4558,410.8491,410.8776,732449.0
2021-09-28 12:45:00,433.48,433.6,433.26,433.29,674469.0,410.8681,410.9818,410.6596,410.688,674469.0
2021-09-28 12:50:00,433.28,433.85,433.07,433.46,859253.0,410.6785,411.2188,410.4795,410.8491,859253.0
2021-09-28 12:55:00,433.48,433.73,433.15,433.32,611391.0,410.8681,411.1051,410.5553,410.7165,611391.0
2021-09-28 13:00:00,433.31,433.5,432.94,433.39,1042997.0,410.707,410.8871,410.3563,410.7828,1042997.0
2021-09-28 13:05:00,433.39,433.82,433.0,433.51,855471.0,410.7828,411.1904,410.4131,410.8965,855471.0
2021-09-28 13:10:00,433.5,433.77,433.28,433.7,551268.0,410.8871,411.143,410.6785,411.0766,551268.0
2021-09-28 13:15:00,433.7,434.08,433.53,433.98,845232.0,411.0766,411.4368,410.9155,411.342,845232.0
2021-09-28 13:20:00,433.97,434.43,433.87,434.43,680304.0,411.3325,411.7685,411.2378,411.7685,680304.0
2021-09-28 13:25:00,434.44,435.03,434.44,434.69,1231259.0,411.778,412.3373,411.778,412.015,1231259.0
2021-09-28 13:30:00,434.69,434.7,434.25,434.29,489208.0,412.015,412.0245,411.5979,411.6359,489208.0
2021-09-28 13:35:00,434.31,434.47,434.17,434.41,403093.0,411.6548,411.8065,411.5221,411.7496,403093.0
2021-09-28 13:40:00,434.41,434.95,434.27,434.29,661324.0,411.7496,412.2614,411.6169,411.6359,661324.0
2021-09-28 13:45:00,434.29,434.54,433.89,434.13,587911.0,411.6359,411.8728,411.2567,411.4842,587911.0
2021-09-28 13:50:00,434.14,434.24,433.83,433.9,496429.0,411.4937,411.5885,411.1998,411.2662,496429.0
2021-09-28 13:55:00,433.89,434.01,433.68,433.71,461246.0,411.2567,411.3705,411.0577,411.0861,461246.0
2021-09-28 14:00:00,433.7,433.92,433.5,433.72,698801.0,411.0766,411.2852,410.8871,411.0956,698801.0
2021-09-28 14:05:00,433.72,434.02,433.51,433.65,878447.0,411.0956,411.3799,410.8965,411.0292,878447.0
2021-09-28 14:10:00,433.63,433.64,433.02,433.23,1525095.0,411.0103,411.0198,410.4321,410.6311,1525095.0
2021-09-28 14:15:00,433.24,434.41,433.24,434.4,1662392.0,410.6406,411.7496,410.6406,411.7401,1662392.0
2021-09-28 14:20:00,434.4,435.01,434.3,434.94,989296.0,411.7401,412.3183,411.6453,412.2519,989296.0
2021-09-28 14:25:00,434.94,435.24,434.63,435.19,1124252.0,412.2519,412.5363,411.9581,412.4889,1124252.0
2021-09-28 14:30:00,435.18,435.21,434.53,434.61,770844.0,412.4794,412.5079,411.8633,411.9392,770844.0
2021-09-28 14:35:00,434.61,434.83,434.25,434.61,937404.0,411.9392,412.1477,411.5979,411.9392,937404.0
2021-09-28 14:40:00,434.6,435.45,434.59,435.42,1050720.0,411.9297,412.7353,411.9202,412.7069,1050720.0
2021-09-28 14:45:00,435.42,436.17,435.34,435.93,1465501.0,412.7069,413.4178,412.6311,413.1903,1465501.0
2021-09-28 14:50:00,435.91,436.18,435.55,435.56,817112.0,413.1713,413.4273,412.8301,412.8396,817112.0
2021-09-28 14:55:00,435.57,436.19,435.57,435.86,818166.0,412.8491,413.4367,412.8491,413.124,818166.0
2021-09-28 15:00:00,435.84,436.36,435.58,436.0,1281759.0,413.105,413.5979,412.8586,413.2567,1281759.0
2021-09-28 15:05:00,435.99,436.67,435.78,436.29,1236731.0,413.2472,413.8917,413.0481,413.5315,1236731.0
2021-09-28 15:10:00,436.29,436.49,436.09,436.11,904399.0,413.5315,413.7211,413.342,413.3609,904399.0
2021-09-28 15:15:00,436.11,436.44,435.91,435.95,835920.0,413.3609,413.6737,413.1713,413.2093,835920.0
2021-09-28 15:20:00,435.97,436.39,435.27,435.31,1255650.0,413.2282,413.6263,412.5647,412.6026,1255650.0
2021-09-28 15:25:00,435.31,435.4,434.79,434.79,1750409.0,412.6026,412.688,412.1098,412.1098,1750409.0
2021-09-28 15:30:00,434.79,435.24,434.64,434.85,1474011.0,412.1098,412.5363,411.9676,412.1666,1474011.0
2021-09-28 15:35:00,434.85,435.58,434.66,434.76,1977032.0,412.1666,412.8586,411.9866,412.0813,1977032.0
2021-09-28 15:40:00,434.76,435.57,434.66,434.79,1976637.0,412.0813,412.8491,411.9866,412.1098,1976637.0
2021-09-28 15:45:00,434.8,435.05,433.59,433.61,3193155.0,412.1192,412.3562,410.9724,410.9913,3193155.0
2021-09-28 15:50:00,433.61,434.13,433.17,433.82,3816177.0,410.9913,411.4842,410.5743,411.1904,3816177.0
2021-09-28 15:55:00,433.8,434.15,433.42,433.75,6850333.0,411.1714,411.5032,410.8112,411.124,6850333.0
2021-09-29 09:30:00,435.19,435.7,434.67,434.74,2592030.0,412.4889,412.9723,411.996,412.0624,2592030.0
2021-09-29 09:35:00,434.75,435.06,434.42,434.61,2260068.0,412.0719,412.3657,411.7591,411.9392,2260068.0
2021-09-29 09:40:00,434.62,434.87,434.18,434.32,1283309.0,411.9486,412.1856,411.5316,411.6643,1283309.0
2021-09-29 09:45:00,434.34,435.39,434.03,435.38,1324439.0,411.6832,412.6785,411.3894,412.669,1324439.0
2021-09-29 09:50:00,435.39,436.37,435.04,436.26,1685718.0,412.6785,413.6074,412.3467,413.5031,1685718.0
2021-09-29 09:55:00,436.27,436.49,435.82,436.23,1149284.0,413.5126,413.7211,413.086,413.4747,1149284.0
2021-09-29 10:00:00,436.24,436.96,435.92,436.07,1440857.0,413.4841,414.1666,413.1808,413.323,1440857.0
2021-09-29 10:05:00,436.06,436.44,435.79,436.43,604174.0,413.3135,413.6737,413.0576,413.6642,604174.0
2021-09-29 10:10:00,436.44,436.52,435.83,435.95,757977.0,413.6737,413.7495,413.0955,413.2093,757977.0
2021-09-29 10:15:00,435.96,436.39,435.95,436.33,572703.0,413.2187,413.6263,413.2093,413.5694,572703.0
2021-09-29 10:20:00,436.33,436.92,436.29,436.58,773315.0,413.5694,414.1287,413.5315,413.8064,773315.0
2021-09-29 10:25:00,436.57,436.88,436.24,436.27,651777.0,413.7969,414.0907,413.4841,413.5126,651777.0
2021-09-29 10:30:00,436.27,436.43,435.5,435.75,1106581.0,413.5126,413.6642,412.7827,413.0197,1106581.0
2021-09-29 10:35:00,435.78,436.24,435.62,435.66,490922.0,413.0481,413.4841,412.8965,412.9344,490922.0
2021-09-29 10:40:00,435.67,436.35,435.65,436.33,541524.0,412.9439,413.5884,412.9249,413.5694,541524.0
2021-09-29 10:45:00,436.34,437.04,436.01,436.77,798801.0,413.5789,414.2424,413.2661,413.9865,798801.0
2021-09-29 10:50:00,436.79,436.99,436.2,436.54,968031.0,414.0054,414.195,413.4462,413.7685,968031.0
2021-09-29 10:55:00,436.54,436.78,436.3,436.75,450494.0,413.7685,413.996,413.541,413.9675,450494.0
2021-09-29 11:00:00,436.73,436.81,436.0,436.16,833917.0,413.9486,414.0244,413.2567,413.4083,833917.0
2021-09-29 11:05:00,436.15,436.57,436.06,436.36,481723.0,413.3988,413.7969,413.3135,413.5979,481723.0
2021-09-29 11:10:00,436.37,436.56,436.15,436.3,447970.0,413.6074,413.7874,413.3988,413.541,447970.0
2021-09-29 11:15:00,436.29,436.37,435.95,436.06,557929.0,413.5315,413.6074,413.2093,413.3135,557929.0
2021-09-29 11:20:00,436.06,436.13,435.79,436.1,488584.0,413.3135,413.3799,413.0576,413.3514,488584.0
2021-09-29 11:25:00,436.09,436.14,435.69,435.79,543448.0,413.342,413.3893,412.9628,413.0576,543448.0
2021-09-29 11:30:00,435.81,436.0,435.67,435.92,473250.0,413.0766,413.2567,412.9439,413.1808,473250.0
2021-09-29 11:35:00,435.91,435.91,435.08,435.18,892383.0,413.1713,413.1713,412.3846,412.4794,892383.0
2021-09-29 11:40:00,435.19,435.37,435.01,435.23,637487.0,412.4889,412.6595,412.3183,412.5268,637487.0
2021-09-29 11:45:00,435.23,435.56,435.02,435.54,461097.0,412.5268,412.8396,412.3278,412.8206,461097.0
2021-09-29 11:50:00,435.54,435.88,435.32,435.35,435654.0,412.8206,413.1429,412.6121,412.6406,435654.0
2021-09-29 11:55:00,435.35,435.72,435.25,435.69,361058.0,412.6406,412.9913,412.5458,412.9628,361058.0
2021-09-29 12:00:00,435.7,435.88,435.52,435.85,350461.0,412.9723,413.1429,412.8017,413.1145,350461.0
2021-09-29 12:05:00,435.85,435.95,435.41,435.47,280971.0,413.1145,413.2093,412.6974,412.7543,280971.0
2021-09-29 12:10:00,435.47,435.48,434.91,435.03,462932.0,412.7543,412.7638,412.2235,412.3373,462932.0
2021-09-29 12:15:00,435.03,435.12,434.63,435.12,658697.0,412.3373,412.4226,411.9581,412.4226,658697.0
2021-09-29 12:20:00,435.12,435.14,434.39,434.51,539198.0,412.4226,412.4415,411.7306,411.8444,539198.0
2021-09-29 12:25:00,434.5,434.8,434.25,434.54,689807.0,411.8349,412.1192,411.5979,411.8728,689807.0
2021-09-29 12:30:00,434.53,435.01,434.49,434.82,494151.0,411.8633,412.3183,411.8254,412.1382,494151.0
2021-09-29 12:35:00,434.8,434.88,434.48,434.71,432977.0,412.1192,412.1951,411.8159,412.0339,432977.0
2021-09-29 12:40:00,434.71,434.94,434.46,434.58,458063.0,412.0339,412.2519,411.797,411.9107,458063.0
2021-09-29 12:45:00,434.59,434.86,434.36,434.77,424417.0,411.9202,412.1761,411.7022,412.0908,424417.0
2021-09-29 12:50:00,434.77,435.3,434.68,435.2,544226.0,412.0908,412.5932,412.0055,412.4984,544226.0
2021-09-29 12:55:00,435.21,435.4,434.97,435.0,395799.0,412.5079,412.688,412.2804,412.3088,395799.0
2021-09-29 13:00:00,435.01,435.12,434.64,434.65,439225.0,412.3183,412.4226,411.9676,411.9771,439225.0
2021-09-29 13:05:00,434.65,434.98,434.48,434.92,444093.0,411.9771,412.2899,411.8159,412.233,444093.0
2021-09-29 13:10:00,434.95,435.14,434.63,434.73,531035.0,412.2614,412.4415,411.9581,412.0529,531035.0
2021-09-29 13:15:00,434.75,435.31,434.57,435.23,656106.0,412.0719,412.6026,411.9012,412.5268,656106.0
2021-09-29 13:20:00,435.2,435.39,435.11,435.22,532869.0,412.4984,412.6785,412.4131,412.5173,532869.0
2021-09-29 13:25:00,435.22,435.3,434.56,434.64,523331.0,412.5173,412.5932,411.8918,411.9676,523331.0
2021-09-29 13:30:00,434.71,434.73,434.17,434.39,729043.0,412.0339,412.0529,411.5221,411.7306,729043.0
2021-09-29 13:35:00,434.4,434.42,434.14,434.16,535191.0,411.7401,411.7591,411.4937,411.5126,535191.0
2021-09-29 13:40:00,434.17,434.65,433.85,434.45,1782294.0,411.5221,411.9771,411.2188,411.7875,1782294.0
2021-09-29 13:45:00,434.46,434.7,434.26,434.31,926074.0,411.797,412.0245,411.6074,411.6548,926074.0
2021-09-29 13:50:00,434.31,434.81,434.22,434.62,666978.0,411.6548,412.1287,411.5695,411.9486,666978.0
2021-09-29 13:55:00,434.61,434.99,434.6,434.93,521315.0,411.9392,412.2993,411.9297,412.2425,521315.0
2021-09-29 14:00:00,434.93,435.23,434.84,435.12,622089.0,412.2425,412.5268,412.1572,412.4226,622089.0
2021-09-29 14:05:00,435.12,435.87,435.0,435.76,791591.0,412.4226,413.1334,412.3088,413.0292,791591.0
2021-09-29 14:10:00,435.76,436.59,435.74,436.59,1104200.0,413.0292,413.8159,413.0102,413.8159,1104200.0
2021-09-29 14:15:00,436.6,436.63,436.33,436.36,1051591.0,413.8254,413.8538,413.5694,413.5979,1051591.0
2021-09-29 14:20:00,436.36,436.47,436.11,436.17,622000.0,413.5979,413.7021,413.3609,413.4178,622000.0
2021-09-29 14:25:00,436.18,436.34,436.16,436.21,262102.0,413.4273,413.5789,413.4083,413.4557,262102.0
2021-09-29 14:30:00,436.22,436.62,436.21,436.61,568556.0,413.4652,413.8443,413.4557,413.8348,568556.0
2021-09-29 14:35:00,436.6,436.6,436.29,436.4,317382.0,413.8254,413.8254,413.5315,413.6358,317382.0
2021-09-29 14:40:00,436.38,436.89,436.28,436.72,452253.0,413.6168,414.1002,413.522,413.9391,452253.0
2021-09-29 14:45:00,436.75,436.98,436.33,436.42,661447.0,413.9675,414.1855,413.5694,413.6547,661447.0
2021-09-29 14:50:00,436.44,436.78,436.42,436.72,492441.0,413.6737,413.996,413.6547,413.9391,492441.0
2021-09-29 14:55:00,436.73,436.73,436.39,436.61,580742.0,413.9486,413.9486,413.6263,413.8348,580742.0
2021-09-29 15:00:00,436.65,436.89,436.01,436.04,551753.0,413.8727,414.1002,413.2661,413.2946,551753.0
2021-09-29 15:05:00,436.04,436.55,435.97,436.3,574221.0,413.2946,413.778,413.2282,413.541,574221.0
2021-09-29 15:10:00,436.3,436.57,436.15,436.54,487648.0,413.541,413.7969,413.3988,413.7685,487648.0
2021-09-29 15:15:00,436.54,436.62,436.26,436.33,465178.0,413.7685,413.8443,413.5031,413.5694,465178.0
2021-09-29 15:20:00,436.32,436.37,435.97,436.0,474102.0,413.56,413.6074,413.2282,413.2567,474102.0
2021-09-29 15:25:00,435.99,436.34,435.99,436.14,423699.0,413.2472,413.5789,413.2472,413.3893,423699.0
2021-09-29 15:30:00,436.14,436.25,435.93,436.09,757762.0,413.3893,413.4936,413.1903,413.342,757762.0
2021-09-29 15:35:00,436.09,436.15,435.61,435.69,850813.0,413.342,413.3988,412.887,412.9628,850813.0
2021-09-29 15:40:00,435.69,435.7,435.08,435.15,1302721.0,412.9628,412.9723,412.3846,412.451,1302721.0
2021-09-29 15:45:00,435.15,435.4,434.97,435.24,1385363.0,412.451,412.688,412.2804,412.5363,1385363.0
2021-09-29 15:50:00,435.23,435.23,434.36,434.39,2267175.0,412.5268,412.5268,411.7022,411.7306,2267175.0
2021-09-29 15:55:00,434.39,434.47,433.95,434.43,5053409.0,411.7306,411.8065,411.3136,411.7685,5053409.0
2021-09-30 09:30:00,436.02,436.77,435.86,436.2,1761013.0,413.2756,413.9865,413.124,413.4462,1761013.0
2021-09-30 09:35:00,436.2,436.49,435.25,435.54,1224559.0,413.4462,413.7211,412.5458,412.8206,1224559.0
2021-09-30 09:40:00,435.55,436.03,435.32,435.79,948372.0,412.8301,413.2851,412.6121,413.0576,948372.0
2021-09-30 09:45:00,435.8,436.45,435.57,436.45,949905.0,413.0671,413.6832,412.8491,413.6832,949905.0
2021-09-30 09:50:00,436.46,436.75,436.3,436.67,912879.0,413.6927,413.9675,413.541,413.8917,912879.0
2021-09-30 09:55:00,436.66,436.73,435.74,435.84,803679.0,413.8822,413.9486,413.0102,413.105,803679.0
2021-09-30 10:00:00,435.82,436.03,435.58,435.71,833559.0,413.086,413.2851,412.8586,412.9818,833559.0
2021-09-30 10:05:00,435.72,435.8,434.65,435.36,1205035.0,412.9913,413.0671,411.9771,412.65,1205035.0
2021-09-30 10:10:00,435.37,435.71,434.79,434.81,1037512.0,412.6595,412.9818,412.1098,412.1287,1037512.0
2021-09-30 10:15:00,434.81,436.1,434.77,435.94,1336709.0,412.1287,413.3514,412.0908,413.1998,1336709.0
2021-09-30 10:20:00,435.94,436.11,434.88,434.88,1146296.0,413.1998,413.3609,412.1951,412.1951,1146296.0
2021-09-30 10:25:00,434.87,435.53,434.84,435.13,692264.0,412.1856,412.8112,412.1572,412.432,692264.0
2021-09-30 10:30:00,435.13,435.31,434.58,435.19,802665.0,412.432,412.6026,411.9107,412.4889,802665.0
2021-09-30 10:35:00,435.2,435.27,434.83,434.99,468331.0,412.4984,412.5647,412.1477,412.2993,468331.0
2021-09-30 10:40:00,434.98,434.99,434.18,434.58,1416135.0,412.2899,412.2993,411.5316,411.9107,1416135.0
2021-09-30 10:45:00,434.59,434.71,434.22,434.41,724190.0,411.9202,412.0339,411.5695,411.7496,724190.0
2021-09-30 10:50:00,434.43,434.53,434.01,434.13,736918.0,411.7685,411.8633,411.3705,411.4842,736918.0
2021-09-30 10:55:00,434.11,434.16,433.38,433.73,1427133.0,411.4652,411.5126,410.7733,411.1051,1427133.0
2021-09-30 11:00:00,433.73,434.13,433.42,433.95,758134.0,411.1051,411.4842,410.8112,411.3136,758134.0
2021-09-30 11:05:00,433.97,434.38,433.82,434.3,863598.0,411.3325,411.7212,411.1904,411.6453,863598.0
2021-09-30 11:10:00,434.3,434.44,434.09,434.35,444489.0,411.6453,411.778,411.4463,411.6927,444489.0
2021-09-30 11:15:00,434.36,435.13,434.35,434.95,811829.0,411.7022,412.432,411.6927,412.2614,811829.0
2021-09-30 11:20:00,434.94,434.97,434.31,434.35,696094.0,412.2519,412.2804,411.6548,411.6927,696094.0
2021-09-30 11:25:00,434.34,434.74,434.25,434.71,597017.0,411.6832,412.0624,411.5979,412.0339,597017.0
2021-09-30 11:30:00,434.72,434.74,433.48,433.49,896291.0,412.0434,412.0624,410.8681,410.8776,896291.0
2021-09-30 11:35:00,433.49,433.59,432.81,432.94,1154143.0,410.8776,410.9724,410.2331,410.3563,1154143.0
2021-09-30 11:40:00,432.92,432.95,432.22,432.59,1500294.0,410.3373,410.3658,409.6738,410.0245,1500294.0
2021-09-30 11:45:00,432.58,432.65,431.69,431.97,1260451.0,410.0151,410.0814,409.1715,409.4369,1260451.0
2021-09-30 11:50:00,431.97,432.31,431.52,432.3,1051749.0,409.4369,409.7591,409.0103,409.7497,1051749.0
2021-09-30 11:55:00,432.29,432.36,431.9,432.27,826009.0,409.7402,409.8065,409.3705,409.7212,826009.0
2021-09-30 12:00:00,432.27,432.47,431.56,431.68,979081.0,409.7212,409.9108,409.0483,409.162,979081.0
2021-09-30 12:05:00,431.64,431.75,430.52,430.54,1305055.0,409.1241,409.2283,408.0625,408.0815,1305055.0
2021-09-30 12:10:00,430.55,430.97,430.09,430.71,1840562.0,408.0909,408.489,407.6549,408.2426,1840562.0
2021-09-30 12:15:00,430.69,430.91,430.39,430.66,1380726.0,408.2236,408.4322,407.9393,408.1952,1380726.0
2021-09-30 12:20:00,430.66,431.12,430.23,430.41,1245334.0,408.1952,408.6312,407.7876,407.9582,1245334.0
2021-09-30 12:25:00,430.41,431.03,430.38,430.4,1166788.0,407.9582,408.5459,407.9298,407.9488,1166788.0
2021-09-30 12:30:00,430.38,430.73,430.0,430.71,1576743.0,407.9298,408.2616,407.5696,408.2426,1576743.0
2021-09-30 12:35:00,430.71,431.22,430.46,430.95,1716339.0,408.2426,408.726,408.0056,408.4701,1716339.0
2021-09-30 12:40:00,430.95,431.12,430.58,430.72,676467.0,408.4701,408.6312,408.1194,408.2521,676467.0
2021-09-30 12:45:00,430.71,431.37,430.49,431.36,935253.0,408.2426,408.8682,408.0341,408.8587,935253.0
2021-09-30 12:50:00,431.36,431.48,430.94,431.19,866921.0,408.8587,408.9724,408.4606,408.6976,866921.0
2021-09-30 12:55:00,431.2,431.23,430.6,430.86,642732.0,408.707,408.7355,408.1383,408.3848,642732.0
2021-09-30 13:00:00,430.85,431.53,430.61,431.47,881714.0,408.3753,409.0198,408.1478,408.963,881714.0
2021-09-30 13:05:00,431.49,431.97,431.3,431.94,948835.0,408.9819,409.4369,408.8018,409.4084,948835.0
2021-09-30 13:10:00,431.94,432.05,431.59,431.74,730841.0,409.4084,409.5127,409.0767,409.2189,730841.0
2021-09-30 13:15:00,431.74,432.26,431.4,431.84,897191.0,409.2189,409.7117,408.8966,409.3137,897191.0
2021-09-30 13:20:00,431.84,431.92,431.05,431.13,1066215.0,409.3137,409.3895,408.5649,408.6407,1066215.0
2021-09-30 13:25:00,431.15,431.27,430.83,430.91,1089871.0,408.6596,408.7734,408.3563,408.4322,1089871.0
2021-09-30 13:30:00,430.9,430.94,430.58,430.71,632022.0,408.4227,408.4606,408.1194,408.2426,632022.0
2021-09-30 13:35:00,430.72,431.35,430.42,431.13,1193423.0,408.2521,408.8492,407.9677,408.6407,1193423.0
2021-09-30 13:40:00,431.14,431.38,430.91,431.09,752229.0,408.6502,408.8776,408.4322,408.6028,752229.0
2021-09-30 13:45:00,431.09,431.45,430.87,431.21,597173.0,408.6028,408.944,408.3943,408.7165,597173.0
2021-09-30 13:50:00,431.21,431.88,431.15,431.8,849604.0,408.7165,409.3516,408.6596,409.2757,849604.0
2021-09-30 13:55:00,431.81,431.89,431.61,431.89,516599.0,409.2852,409.361,409.0957,409.361,516599.0
2021-09-30 14:00:00,431.87,432.6,431.8,432.35,1038079.0,409.3421,410.034,409.2757,409.797,1038079.0
2021-09-30 14:05:00,432.34,433.2,432.32,433.12,1177090.0,409.7876,410.6027,409.7686,410.5269,1177090.0
2021-09-30 14:10:00,433.11,433.12,432.64,432.91,900579.0,410.5174,410.5269,410.0719,410.3278,900579.0
2021-09-30 14:15:00,432.92,432.94,432.14,432.14,661953.0,410.3373,410.3563,409.598,409.598,661953.0
2021-09-30 14:20:00,432.14,432.37,432.05,432.21,666439.0,409.598,409.816,409.5127,409.6644,666439.0
2021-09-30 14:25:00,432.19,432.72,432.04,432.69,617823.0,409.6454,410.1477,409.5032,410.1193,617823.0
2021-09-30 14:30:00,432.68,433.26,432.51,433.23,868804.0,410.1098,410.6596,409.9487,410.6311,868804.0
2021-09-30 14:35:00,433.23,433.25,432.62,432.63,762962.0,410.6311,410.6501,410.053,410.0624,762962.0
2021-09-30 14:40:00,432.61,433.46,432.61,433.33,908031.0,410.0435,410.8491,410.0435,410.7259,908031.0
2021-09-30 14:45:00,433.34,433.43,433.0,433.31,631175.0,410.7354,410.8207,410.4131,410.707,631175.0
2021-09-30 14:50:00,433.31,433.86,432.89,432.9,1539555.0,410.707,411.2283,410.3089,410.3184,1539555.0
2021-09-30 14:55:00,432.9,432.94,432.34,432.38,1045641.0,410.3184,410.3563,409.7876,409.8255,1045641.0
2021-09-30 15:00:00,432.4,432.69,431.93,432.12,1700438.0,409.8444,410.1193,409.399,409.579,1700438.0
2021-09-30 15:05:00,432.13,432.79,432.13,432.5,834705.0,409.5885,410.2141,409.5885,409.9392,834705.0
2021-09-30 15:10:00,432.54,433.16,432.54,433.0,1075036.0,409.9771,410.5648,409.9771,410.4131,1075036.0
2021-09-30 15:15:00,433.01,433.6,433.0,433.07,1064622.0,410.4226,410.9818,410.4131,410.4795,1064622.0
2021-09-30 15:20:00,433.06,433.09,432.46,432.46,1435396.0,410.47,410.4984,409.9013,409.9013,1435396.0
2021-09-30 15:25:00,432.47,432.78,432.26,432.28,1392251.0,409.9108,410.2046,409.7117,409.7307,1392251.0
2021-09-30 15:30:00,432.27,433.19,432.13,432.91,1599709.0,409.7212,410.5932,409.5885,410.3278,1599709.0
2021-09-30 15:35:00,432.91,432.94,431.99,432.0,1578457.0,410.3278,410.3563,409.4558,409.4653,1578457.0
2021-09-30 15:40:00,432.02,432.15,431.23,431.33,2385468.0,409.4843,409.6075,408.7355,408.8303,2385468.0
2021-09-30 15:45:00,431.33,431.34,430.76,430.83,3557262.0,408.8303,408.8397,408.29,408.3563,3557262.0
2021-09-30 15:50:00,430.81,430.97,430.06,430.19,4945744.0,408.3374,408.489,407.6265,407.7497,4945744.0
2021-09-30 15:55:00,430.18,430.23,428.78,428.97,9223266.0,407.7402,407.7876,406.4133,406.5934,9223266.0
2021-10-01 09:30:00,430.98,431.61,430.24,430.3,2228522.0,408.4985,409.0957,407.7971,407.854,2228522.0
2021-10-01 09:35:00,430.3,430.79,429.71,429.72,1844319.0,407.854,408.3184,407.2948,407.3042,1844319.0
2021-10-01 09:40:00,429.73,430.1,429.27,429.27,1553948.0,407.3137,407.6644,406.8777,406.8777,1553948.0
2021-10-01 09:45:00,429.27,429.84,429.07,429.48,1800028.0,406.8777,407.418,406.6881,407.0768,1800028.0
2021-10-01 09:50:00,429.48,429.7,428.92,429.3,1481475.0,407.0768,407.2853,406.546,406.9061,1481475.0
2021-10-01 09:55:00,429.3,429.53,428.8,429.41,1263609.0,406.9061,407.1242,406.4322,407.0104,1263609.0
2021-10-01 10:00:00,429.4,430.32,428.97,429.33,2594998.0,407.0009,407.8729,406.5934,406.9346,2594998.0
2021-10-01 10:05:00,429.33,430.12,429.07,429.78,1347083.0,406.9346,407.6834,406.6881,407.3611,1347083.0
2021-10-01 10:10:00,429.77,430.03,429.35,429.55,1269341.0,407.3516,407.5981,406.9535,407.1431,1269341.0
2021-10-01 10:15:00,429.53,429.62,427.92,428.06,2580073.0,407.1242,407.2095,405.5981,405.7308,2580073.0
2021-10-01 10:20:00,428.07,428.23,427.25,427.44,1672770.0,405.7403,405.892,404.9631,405.1432,1672770.0
2021-10-01 10:25:00,427.45,428.17,427.27,427.68,1521792.0,405.1527,405.8351,404.982,405.3707,1521792.0
2021-10-01 10:30:00,427.68,428.02,427.46,427.76,1277130.0,405.3707,405.6929,405.1621,405.4465,1277130.0
2021-10-01 10:35:00,427.74,428.32,427.38,427.39,1411286.0,405.4275,405.9773,405.0863,405.0958,1411286.0
2021-10-01 10:40:00,427.37,428.35,427.36,427.56,1324911.0,405.0768,406.0057,405.0673,405.2569,1324911.0
2021-10-01 10:45:00,427.57,428.39,427.23,428.33,1366931.0,405.2664,406.0436,404.9441,405.9867,1366931.0
2021-10-01 10:50:00,428.35,428.47,428.0,428.18,1216102.0,406.0057,406.1194,405.674,405.8446,1216102.0
2021-10-01 10:55:00,428.18,429.25,428.11,429.19,1216383.0,405.8446,406.8588,405.7782,406.8019,1216383.0
2021-10-01 11:00:00,429.18,429.67,429.0,429.07,1286849.0,406.7924,407.2568,406.6218,406.6881,1286849.0
2021-10-01 11:05:00,429.08,429.3,428.31,428.34,1006643.0,406.6976,406.9061,405.9678,405.9962,1006643.0
2021-10-01 11:10:00,428.34,430.55,428.28,430.32,1364308.0,405.9962,408.0909,405.9394,407.8729,1364308.0
2021-10-01 11:15:00,430.32,430.58,430.07,430.56,1262640.0,407.8729,408.1194,407.636,408.1004,1262640.0
2021-10-01 11:20:00,430.57,430.93,430.19,430.92,960570.0,408.1099,408.4511,407.7497,408.4416,960570.0
2021-10-01 11:25:00,430.92,430.98,430.37,430.42,1119009.0,408.4416,408.4985,407.9203,407.9677,1119009.0
2021-10-01 11:30:00,430.41,431.06,430.36,431.0,1188159.0,407.9582,408.5743,407.9109,408.5175,1188159.0
2021-10-01 11:35:00,431.01,431.48,430.75,431.36,1340179.0,408.5269,408.9724,408.2805,408.8587,1340179.0
2021-10-01 11:40:00,431.37,431.92,431.26,431.8,917029.0,408.8682,409.3895,408.7639,409.2757,917029.0
2021-10-01 11:45:00,431.8,432.1,431.69,431.72,849923.0,409.2757,409.5601,409.1715,409.1999,849923.0
2021-10-01 11:50:00,431.72,431.82,431.26,431.68,836663.0,409.1999,409.2947,408.7639,409.162,836663.0
2021-10-01 11:55:00,431.69,431.72,431.1,431.44,681431.0,409.1715,409.1999,408.6123,408.9345,681431.0
2021-10-01 12:00:00,431.44,431.66,430.97,431.17,792731.0,408.9345,409.143,408.489,408.6786,792731.0
2021-10-01 12:05:00,431.2,431.74,431.02,431.67,601669.0,408.707,409.2189,408.5364,409.1525,601669.0
2021-10-01 12:10:00,431.66,431.66,431.12,431.13,666438.0,409.143,409.143,408.6312,408.6407,666438.0
2021-10-01 12:15:00,431.14,431.32,430.75,431.08,769225.0,408.6502,408.8208,408.2805,408.5933,769225.0
2021-10-01 12:20:00,431.07,431.8,431.03,431.59,676593.0,408.5838,409.2757,408.5459,409.0767,676593.0
2021-10-01 12:25:00,431.58,431.74,431.37,431.55,381615.0,409.0672,409.2189,408.8682,409.0388,381615.0
2021-10-01 12:30:00,431.56,431.94,431.5,431.76,397763.0,409.0483,409.4084,408.9914,409.2378,397763.0
2021-10-01 12:35:00,431.77,431.94,431.23,431.42,681924.0,409.2473,409.4084,408.7355,408.9156,681924.0
2021-10-01 12:40:00,431.43,431.71,431.36,431.64,422326.0,408.925,409.1904,408.8587,409.1241,422326.0
2021-10-01 12:45:00,431.66,431.95,431.57,431.61,432004.0,409.143,409.4179,409.0577,409.0957,432004.0
2021-10-01 12:50:00,431.63,431.75,431.16,431.61,595889.0,409.1146,409.2283,408.6691,409.0957,595889.0
2021-10-01 12:55:00,431.62,431.69,431.26,431.43,345531.0,409.1051,409.1715,408.7639,408.925,345531.0
2021-10-01 13:00:00,431.43,431.72,430.99,431.53,776949.0,408.925,409.1999,408.508,409.0198,776949.0
2021-10-01 13:05:00,431.54,432.26,431.5,432.25,680812.0,409.0293,409.7117,408.9914,409.7023,680812.0
2021-10-01 13:10:00,432.25,432.35,431.98,432.11,856382.0,409.7023,409.797,409.4463,409.5696,856382.0
2021-10-01 13:15:00,432.12,432.36,431.99,432.09,403177.0,409.579,409.8065,409.4558,409.5506,403177.0
2021-10-01 13:20:00,432.08,432.43,432.05,432.32,548211.0,409.5411,409.8729,409.5127,409.7686,548211.0
2021-10-01 13:25:00,432.33,432.46,432.18,432.21,363348.0,409.7781,409.9013,409.6359,409.6644,363348.0
2021-10-01 13:30:00,432.21,432.85,432.21,432.78,555686.0,409.6644,410.271,409.6644,410.2046,555686.0
2021-10-01 13:35:00,432.78,432.98,432.73,432.86,622141.0,410.2046,410.3942,410.1572,410.2804,622141.0
2021-10-01 13:40:00,432.87,433.1,432.86,433.1,558122.0,410.2899,410.5079,410.2804,410.5079,558122.0
2021-10-01 13:45:00,433.1,433.89,432.99,433.85,1383699.0,410.5079,411.2567,410.4037,411.2188,1383699.0
2021-10-01 13:50:00,433.86,433.88,433.52,433.76,1319479.0,411.2283,411.2472,410.906,411.1335,1319479.0
2021-10-01 13:55:00,433.76,433.77,433.22,433.3,831481.0,411.1335,411.143,410.6217,410.6975,831481.0
2021-10-01 14:00:00,433.29,433.76,433.29,433.65,1066146.0,410.688,411.1335,410.688,411.0292,1066146.0
2021-10-01 14:05:00,433.65,434.07,433.65,433.77,1201804.0,411.0292,411.4273,411.0292,411.143,1201804.0
2021-10-01 14:10:00,433.79,433.97,433.6,433.74,632195.0,411.1619,411.3325,410.9818,411.1145,632195.0
2021-10-01 14:15:00,433.73,434.01,433.72,433.94,554659.0,411.1051,411.3705,411.0956,411.3041,554659.0
2021-10-01 14:20:00,433.95,434.21,433.9,434.11,706437.0,411.3136,411.56,411.2662,411.4652,706437.0
2021-10-01 14:25:00,434.12,434.33,433.99,434.03,608552.0,411.4747,411.6738,411.3515,411.3894,608552.0
2021-10-01 14:30:00,434.04,434.31,434.01,434.14,659724.0,411.3989,411.6548,411.3705,411.4937,659724.0
2021-10-01 14:35:00,434.16,434.34,434.13,434.27,438691.0,411.5126,411.6832,411.4842,411.6169,438691.0
2021-10-01 14:40:00,434.28,434.5,433.96,433.98,685002.0,411.6264,411.8349,411.3231,411.342,685002.0
2021-10-01 14:45:00,433.98,434.35,433.95,434.34,701913.0,411.342,411.6927,411.3136,411.6832,701913.0
2021-10-01 14:50:00,434.34,434.74,434.08,434.73,1059752.0,411.6832,412.0624,411.4368,412.0529,1059752.0
2021-10-01 14:55:00,434.73,434.93,434.65,434.75,850629.0,412.0529,412.2425,411.9771,412.0719,850629.0
2021-10-01 15:00:00,434.75,435.37,434.75,435.34,979722.0,412.0719,412.6595,412.0719,412.6311,979722.0
2021-10-01 15:05:00,435.34,435.41,435.17,435.41,878433.0,412.6311,412.6974,412.4699,412.6974,878433.0
2021-10-01 15:10:00,435.4,435.79,435.35,435.78,947644.0,412.688,413.0576,412.6406,413.0481,947644.0
2021-10-01 15:15:00,435.79,436.04,435.27,435.37,1486058.0,413.0576,413.2946,412.5647,412.6595,1486058.0
2021-10-01 15:20:00,435.36,435.63,435.29,435.36,850197.0,412.65,412.906,412.5837,412.65,850197.0
2021-10-01 15:25:00,435.36,435.4,434.83,434.85,1048199.0,412.65,412.688,412.1477,412.1666,1048199.0
2021-10-01 15:30:00,434.85,435.02,434.48,435.01,1638566.0,412.1666,412.3278,411.8159,412.3183,1638566.0
2021-10-01 15:35:00,435.02,435.02,434.53,434.53,1257554.0,412.3278,412.3278,411.8633,411.8633,1257554.0
2021-10-01 15:40:00,434.53,434.73,434.44,434.72,1350235.0,411.8633,412.0529,411.778,412.0434,1350235.0
2021-10-01 15:45:00,434.72,434.84,434.01,434.2,2128379.0,412.0434,412.1572,411.3705,411.5505,2128379.0
2021-10-01 15:50:00,434.21,435.38,434.21,434.97,3316387.0,411.56,412.669,411.56,412.2804,3316387.0
2021-10-01 15:55:00,434.97,435.01,433.57,434.29,6758626.0,412.2804,412.3183,410.9534,411.6359,6758626.0
2021-10-04 09:30:00,433.0,433.96,432.8,433.46,1876710.0,410.4131,411.3231,410.2236,410.8491,1876710.0
2021-10-04 09:35:00,433.44,433.51,432.82,433.21,1195305.0,410.8302,410.8965,410.2425,410.6122,1195305.0
2021-10-04 09:40:00,433.2,433.34,432.32,432.43,1265846.0,410.6027,410.7354,409.7686,409.8729,1265846.0
2021-10-04 09:45:00,432.42,432.74,432.16,432.36,1207858.0,409.8634,410.1667,409.617,409.8065,1207858.0
2021-10-04 09:50:00,432.37,432.82,432.2,432.54,1028712.0,409.816,410.2425,409.6549,409.9771,1028712.0
2021-10-04 09:55:00,432.53,432.96,432.38,432.68,968642.0,409.9677,410.3752,409.8255,410.1098,968642.0
2021-10-04 10:00:00,432.67,433.17,431.44,431.44,1790724.0,410.1004,410.5743,408.9345,408.9345,1790724.0
2021-10-04 10:05:00,431.45,431.84,431.3,431.64,1126636.0,408.944,409.3137,408.8018,409.1241,1126636.0
2021-10-04 10:10:00,431.63,432.19,431.45,431.94,1028091.0,409.1146,409.6454,408.944,409.4084,1028091.0
2021-10-04 10:15:00,431.94,432.03,430.89,431.01,1172632.0,409.4084,409.4937,408.4132,408.5269,1172632.0
2021-10-04 10:20:00,431.0,431.19,430.15,430.17,1508078.0,408.5175,408.6976,407.7118,407.7308,1508078.0
2021-10-04 10:25:00,430.16,430.34,429.82,429.95,1682050.0,407.7213,407.8919,407.399,407.5222,1682050.0
2021-10-04 10:30:00,429.95,429.95,428.92,428.96,1435195.0,407.5222,407.5222,406.546,406.5839,1435195.0
2021-10-04 10:35:00,428.94,428.95,427.71,428.16,2507123.0,406.5649,406.5744,405.3991,405.8256,2507123.0
2021-10-04 10:40:00,428.17,429.2,428.07,429.18,1497080.0,405.8351,406.8114,405.7403,406.7924,1497080.0
2021-10-04 10:45:00,429.17,429.17,428.29,428.33,1149675.0,406.7829,406.7829,405.9488,405.9867,1149675.0
2021-10-04 10:50:00,428.32,428.55,427.11,427.13,2029307.0,405.9773,406.1953,404.8304,404.8493,2029307.0
2021-10-04 10:55:00,427.13,428.11,427.07,428.03,1635665.0,404.8493,405.7782,404.7925,405.7024,1635665.0
2021-10-04 11:00:00,428.02,428.02,427.15,427.65,1440859.0,405.6929,405.6929,404.8683,405.3422,1440859.0
2021-10-04 11:05:00,427.63,428.44,427.19,428.25,1373984.0,405.3233,406.091,404.9062,405.9109,1373984.0
2021-10-04 11:10:00,428.22,428.67,428.0,428.56,913081.0,405.8825,406.309,405.674,406.2047,913081.0
2021-10-04 11:15:00,428.55,428.82,428.02,428.42,919511.0,406.1953,406.4512,405.6929,406.0721,919511.0
2021-10-04 11:20:00,428.41,428.49,427.41,427.53,1334541.0,406.0626,406.1384,405.1147,405.2285,1334541.0
2021-10-04 11:25:00,427.54,428.05,427.19,427.89,1247718.0,405.238,405.7214,404.9062,405.5697,1247718.0
2021-10-04 11:30:00,427.89,428.05,426.94,426.99,1461558.0,405.5697,405.7214,404.6693,404.7166,1461558.0
2021-10-04 11:35:00,427.0,427.26,426.42,426.47,1797136.0,404.7261,404.9726,404.1764,404.2238,1797136.0
2021-10-04 11:40:00,426.46,427.19,426.36,427.06,1309016.0,404.2143,404.9062,404.1195,404.783,1309016.0
2021-10-04 11:45:00,427.08,427.39,426.89,427.14,1101347.0,404.802,405.0958,404.6219,404.8588,1101347.0
2021-10-04 11:50:00,427.14,427.95,427.06,427.94,1323556.0,404.8588,405.6266,404.783,405.6171,1323556.0
2021-10-04 11:55:00,427.94,428.67,427.47,428.4,1736452.0,405.6171,406.309,405.1716,406.0531,1736452.0
2021-10-04 12:00:00,428.39,428.45,427.88,427.88,920298.0,406.0436,406.1005,405.5602,405.5602,920298.0
2021-10-04 12:05:00,427.9,428.59,427.87,428.49,751236.0,405.5792,406.2332,405.5507,406.1384,751236.0
2021-10-04 12:10:00,428.5,428.5,428.06,428.28,571304.0,406.1479,406.1479,405.7308,405.9394,571304.0
2021-10-04 12:15:00,428.28,428.46,428.01,428.14,569604.0,405.9394,406.11,405.6834,405.8067,569604.0
2021-10-04 12:20:00,428.13,428.19,427.44,427.44,791327.0,405.7972,405.854,405.1432,405.1432,791327.0
2021-10-04 12:25:00,427.44,427.72,427.21,427.45,723378.0,405.1432,405.4086,404.9252,405.1527,723378.0
2021-10-04 12:30:00,427.46,427.9,427.32,427.87,708999.0,405.1621,405.5792,405.0294,405.5507,708999.0
2021-10-04 12:35:00,427.87,427.88,427.3,427.42,579464.0,405.5507,405.5602,405.0105,405.1242,579464.0
2021-10-04 12:40:00,427.44,427.46,426.74,426.82,967747.0,405.1432,405.1621,404.4797,404.5555,967747.0
2021-10-04 12:45:00,426.81,427.24,426.65,427.23,786667.0,404.546,404.9536,404.3944,404.9441,786667.0
2021-10-04 12:50:00,427.22,427.49,426.69,427.45,1039888.0,404.9346,405.1906,404.4323,405.1527,1039888.0
2021-10-04 12:55:00,427.43,427.66,427.23,427.24,582222.0,405.1337,405.3517,404.9441,404.9536,582222.0
2021-10-04 13:00:00,427.23,427.37,426.54,426.54,1018218.0,404.9441,405.0768,404.2901,404.2901,1018218.0
2021-10-04 13:05:00,426.56,427.82,426.5,427.67,1045600.0,404.3091,405.5034,404.2522,405.3612,1045600.0
2021-10-04 13:10:00,427.66,428.25,427.52,428.07,999239.0,405.3517,405.9109,405.219,405.7403,999239.0
2021-10-04 13:15:00,428.07,428.09,427.47,427.64,688517.0,405.7403,405.7593,405.1716,405.3327,688517.0
2021-10-04 13:20:00,427.64,427.88,427.26,427.77,421498.0,405.3327,405.5602,404.9726,405.456,421498.0
2021-10-04 13:25:00,427.76,427.81,427.07,427.23,717046.0,405.4465,405.4939,404.7925,404.9441,717046.0
2021-10-04 13:30:00,427.22,427.83,427.17,427.71,876566.0,404.9346,405.5128,404.8873,405.3991,876566.0
2021-10-04 13:35:00,427.7,427.91,427.43,427.86,694596.0,405.3896,405.5887,405.1337,405.5413,694596.0
2021-10-04 13:40:00,427.84,427.86,427.29,427.66,558708.0,405.5223,405.5413,405.001,405.3517,558708.0
2021-10-04 13:45:00,427.63,427.98,427.41,427.91,608547.0,405.3233,405.655,405.1147,405.5887,608547.0
2021-10-04 13:50:00,427.89,428.06,427.43,427.58,656334.0,405.5697,405.7308,405.1337,405.2759,656334.0
2021-10-04 13:55:00,427.59,427.64,427.31,427.34,383595.0,405.2853,405.3327,405.02,405.0484,383595.0
2021-10-04 14:00:00,427.34,428.15,427.3,427.84,1283194.0,405.0484,405.8161,405.0105,405.5223,1283194.0
2021-10-04 14:05:00,427.84,428.3,427.59,428.04,936783.0,405.5223,405.9583,405.2853,405.7119,936783.0
2021-10-04 14:10:00,428.05,428.15,427.23,427.43,984038.0,405.7214,405.8161,404.9441,405.1337,984038.0
2021-10-04 14:15:00,427.42,428.04,427.4,428.0,674299.0,405.1242,405.7119,405.1053,405.674,674299.0
2021-10-04 14:20:00,428.0,428.55,427.87,428.14,1066008.0,405.674,406.1953,405.5507,405.8067,1066008.0
2021-10-04 14:25:00,428.14,428.15,427.61,427.75,737562.0,405.8067,405.8161,405.3043,405.437,737562.0
2021-10-04 14:30:00,427.75,427.98,427.32,427.62,986720.0,405.437,405.655,405.0294,405.3138,986720.0
2021-10-04 14:35:00,427.62,428.01,427.31,427.82,749909.0,405.3138,405.6834,405.02,405.5034,749909.0
2021-10-04 14:40:00,427.82,428.13,427.59,428.07,670826.0,405.5034,405.7972,405.2853,405.7403,670826.0
2021-10-04 14:45:00,428.07,428.58,427.99,428.55,939114.0,405.7403,406.2237,405.6645,406.1953,939114.0
2021-10-04 14:50:00,428.55,428.57,427.94,428.27,803962.0,406.1953,406.2142,405.6171,405.9299,803962.0
2021-10-04 14:55:00,428.27,428.45,428.02,428.22,694494.0,405.9299,406.1005,405.6929,405.8825,694494.0
2021-10-04 15:00:00,428.23,429.06,428.08,428.96,1190934.0,405.892,406.6787,405.7498,406.5839,1190934.0
2021-10-04 15:05:00,428.96,429.22,428.51,428.73,850334.0,406.5839,406.8303,406.1574,406.3659,850334.0
2021-10-04 15:10:00,428.73,428.73,428.17,428.3,922433.0,406.3659,406.3659,405.8351,405.9583,922433.0
2021-10-04 15:15:00,428.29,428.64,427.68,427.72,858384.0,405.9488,406.2806,405.3707,405.4086,858384.0
2021-10-04 15:20:00,427.73,427.86,427.32,427.54,1225963.0,405.418,405.5413,405.0294,405.238,1225963.0
2021-10-04 15:25:00,427.54,427.91,427.34,427.64,869095.0,405.238,405.5887,405.0484,405.3327,869095.0
2021-10-04 15:30:00,427.63,428.33,427.5,428.1,1291312.0,405.3233,405.9867,405.2,405.7687,1291312.0
2021-10-04 15:35:00,428.09,428.15,427.37,427.37,1401044.0,405.7593,405.8161,405.0768,405.0768,1401044.0
2021-10-04 15:40:00,427.38,428.97,427.36,428.74,2177744.0,405.0863,406.5934,405.0673,406.3754,2177744.0
2021-10-04 15:45:00,428.77,429.04,428.47,428.52,1957658.0,406.4038,406.6597,406.1194,406.1668,1957658.0
2021-10-04 15:50:00,428.51,428.52,427.32,427.54,3929379.0,406.1574,406.1668,405.0294,405.238,3929379.0
2021-10-04 15:55:00,427.55,428.77,427.52,428.69,6238389.0,405.2474,406.4038,405.219,406.328,6238389.0
2021-10-05 09:30:00,430.24,430.65,429.96,430.31,1892127.0,407.7971,408.1857,407.5317,407.8635,1892127.0
2021-10-05 09:35:00,430.31,431.04,429.39,430.04,2046071.0,407.8635,408.5554,406.9915,407.6075,2046071.0
2021-10-05 09:40:00,430.04,430.46,429.64,429.85,1388657.0,407.6075,408.0056,407.2284,407.4275,1388657.0
2021-10-05 09:45:00,429.85,430.82,429.74,430.79,1629091.0,407.4275,408.3469,407.3232,408.3184,1629091.0
2021-10-05 09:50:00,430.79,431.52,430.71,431.34,1506998.0,408.3184,409.0103,408.2426,408.8397,1506998.0
2021-10-05 09:55:00,431.36,431.74,430.83,431.27,1130893.0,408.8587,409.2189,408.3563,408.7734,1130893.0
2021-10-05 10:00:00,431.25,432.21,431.17,432.01,1794595.0,408.7544,409.6644,408.6786,409.4748,1794595.0
2021-10-05 10:05:00,432.01,432.5,431.75,432.42,888447.0,409.4748,409.9392,409.2283,409.8634,888447.0
2021-10-05 10:10:00,432.44,432.99,432.35,432.98,1069188.0,409.8824,410.4037,409.797,410.3942,1069188.0
2021-10-05 10:15:00,432.99,433.16,432.68,432.77,1243631.0,410.4037,410.5648,410.1098,410.1951,1243631.0
2021-10-05 10:20:00,432.77,433.41,432.72,433.06,1223135.0,410.1951,410.8018,410.1477,410.47,1223135.0
2021-10-05 10:25:00,433.06,433.79,433.03,433.74,1486797.0,410.47,411.1619,410.4416,411.1145,1486797.0
2021-10-05 10:30:00,433.74,434.05,433.54,433.75,1696021.0,411.1145,411.4084,410.925,411.124,1696021.0
2021-10-05 10:35:00,433.74,433.87,433.16,433.2,1301240.0,411.1145,411.2378,410.5648,410.6027,1301240.0
2021-10-05 10:40:00,433.21,433.81,433.19,433.7,843180.0,410.6122,411.1809,410.5932,411.0766,843180.0
2021-10-05 10:45:00,433.7,434.21,433.7,434.15,919396.0,411.0766,411.56,411.0766,411.5032,919396.0
2021-10-05 10:50:00,434.15,434.41,434.04,434.37,1076024.0,411.5032,411.7496,411.3989,411.7117,1076024.0
2021-10-05 10:55:00,434.37,434.51,434.19,434.48,721326.0,411.7117,411.8444,411.5411,411.8159,721326.0
2021-10-05 11:00:00,434.47,434.78,434.21,434.72,1097916.0,411.8065,412.1003,411.56,412.0434,1097916.0
2021-10-05 11:05:00,434.72,435.13,434.68,434.96,950300.0,412.0434,412.432,412.0055,412.2709,950300.0
2021-10-05 11:10:00,434.95,435.1,434.83,435.04,681097.0,412.2614,412.4036,412.1477,412.3467,681097.0
2021-10-05 11:15:00,435.04,435.18,434.86,434.9,761191.0,412.3467,412.4794,412.1761,412.214,761191.0
2021-10-05 11:20:00,434.91,435.06,434.68,434.73,634472.0,412.2235,412.3657,412.0055,412.0529,634472.0
2021-10-05 11:25:00,434.73,434.75,434.53,434.65,524587.0,412.0529,412.0719,411.8633,411.9771,524587.0
2021-10-05 11:30:00,434.64,434.8,434.47,434.77,683773.0,411.9676,412.1192,411.8065,412.0908,683773.0
2021-10-05 11:35:00,434.77,434.95,434.32,434.34,762454.0,412.0908,412.2614,411.6643,411.6832,762454.0
2021-10-05 11:40:00,434.34,434.39,433.97,434.01,686309.0,411.6832,411.7306,411.3325,411.3705,686309.0
2021-10-05 11:45:00,434.02,434.18,433.78,433.78,527445.0,411.3799,411.5316,411.1525,411.1525,527445.0
2021-10-05 11:50:00,433.79,434.29,433.79,434.19,672102.0,411.1619,411.6359,411.1619,411.5411,672102.0
2021-10-05 11:55:00,434.2,434.58,434.03,434.54,667485.0,411.5505,411.9107,411.3894,411.8728,667485.0
2021-10-05 12:00:00,434.54,434.63,434.24,434.63,528882.0,411.8728,411.9581,411.5885,411.9581,528882.0
2021-10-05 12:05:00,434.64,434.97,434.55,434.97,463995.0,411.9676,412.2804,411.8823,412.2804,463995.0
2021-10-05 12:10:00,434.97,435.17,434.8,434.81,595670.0,412.2804,412.4699,412.1192,412.1287,595670.0
2021-10-05 12:15:00,434.81,434.86,434.55,434.56,477128.0,412.1287,412.1761,411.8823,411.8918,477128.0
2021-10-05 12:20:00,434.57,434.68,434.02,434.05,789660.0,411.9012,412.0055,411.3799,411.4084,789660.0
2021-10-05 12:25:00,434.04,434.42,433.97,434.23,696275.0,411.3989,411.7591,411.3325,411.579,696275.0
2021-10-05 12:30:00,434.23,434.41,434.05,434.29,453335.0,411.579,411.7496,411.4084,411.6359,453335.0
2021-10-05 12:35:00,434.29,434.37,433.87,433.99,497283.0,411.6359,411.7117,411.2378,411.3515,497283.0
2021-10-05 12:40:00,433.99,434.24,433.85,434.02,411286.0,411.3515,411.5885,411.2188,411.3799,411286.0
2021-10-05 12:45:00,434.02,434.48,434.01,434.38,400040.0,411.3799,411.8159,411.3705,411.7212,400040.0
2021-10-05 12:50:00,434.38,434.45,434.18,434.23,430860.0,411.7212,411.7875,411.5316,411.579,430860.0
2021-10-05 12:55:00,434.23,434.55,434.23,434.51,229768.0,411.579,411.8823,411.579,411.8444,229768.0
2021-10-05 13:00:00,434.51,434.6,434.08,434.26,547179.0,411.8444,411.9297,411.4368,411.6074,547179.0
2021-10-05 13:05:00,434.25,434.56,434.23,434.49,527454.0,411.5979,411.8918,411.579,411.8254,527454.0
2021-10-05 13:10:00,434.49,434.72,434.32,434.44,567227.0,411.8254,412.0434,411.6643,411.778,567227.0
2021-10-05 13:15:00,434.44,434.62,434.24,434.48,444109.0,411.778,411.9486,411.5885,411.8159,444109.0
2021-10-05 13:20:00,434.51,434.65,434.37,434.61,329876.0,411.8444,411.9771,411.7117,411.9392,329876.0
2021-10-05 13:25:00,434.61,434.68,434.45,434.54,379063.0,411.9392,412.0055,411.7875,411.8728,379063.0
2021-10-05 13:30:00,434.53,434.88,434.43,434.57,482117.0,411.8633,412.1951,411.7685,411.9012,482117.0
2021-10-05 13:35:00,434.58,434.81,434.43,434.8,439344.0,411.9107,412.1287,411.7685,412.1192,439344.0
2021-10-05 13:40:00,434.8,435.15,434.8,435.12,584862.0,412.1192,412.451,412.1192,412.4226,584862.0
2021-10-05 13:45:00,435.13,435.19,434.88,435.01,463764.0,412.432,412.4889,412.1951,412.3183,463764.0
2021-10-05 13:50:00,435.0,435.26,434.78,434.78,525863.0,412.3088,412.5553,412.1003,412.1003,525863.0
2021-10-05 13:55:00,434.8,435.02,434.74,435.0,399802.0,412.1192,412.3278,412.0624,412.3088,399802.0
2021-10-05 14:00:00,435.0,435.37,434.92,435.16,795094.0,412.3088,412.6595,412.233,412.4605,795094.0
2021-10-05 14:05:00,435.17,435.19,434.82,434.97,580730.0,412.4699,412.4889,412.1382,412.2804,580730.0
2021-10-05 14:10:00,434.95,435.15,434.85,434.88,314855.0,412.2614,412.451,412.1666,412.1951,314855.0
2021-10-05 14:15:00,434.87,435.01,434.74,434.83,605472.0,412.1856,412.3183,412.0624,412.1477,605472.0
2021-10-05 14:20:00,434.84,434.88,434.66,434.79,299985.0,412.1572,412.1951,411.9866,412.1098,299985.0
2021-10-05 14:25:00,434.79,435.16,434.78,435.14,553861.0,412.1098,412.4605,412.1003,412.4415,553861.0
2021-10-05 14:30:00,435.14,435.43,435.11,435.34,876218.0,412.4415,412.7164,412.4131,412.6311,876218.0
2021-10-05 14:35:00,435.34,435.43,435.04,435.21,509171.0,412.6311,412.7164,412.3467,412.5079,509171.0
2021-10-05 14:40:00,435.22,435.42,435.11,435.25,428690.0,412.5173,412.7069,412.4131,412.5458,428690.0
2021-10-05 14:45:00,435.26,435.49,435.16,435.29,568585.0,412.5553,412.7733,412.4605,412.5837,568585.0
2021-10-05 14:50:00,435.29,435.43,435.15,435.19,576008.0,412.5837,412.7164,412.451,412.4889,576008.0
2021-10-05 14:55:00,435.19,435.28,434.92,434.97,555353.0,412.4889,412.5742,412.233,412.2804,555353.0
2021-10-05 15:00:00,434.97,435.13,434.83,435.04,508309.0,412.2804,412.432,412.1477,412.3467,508309.0
2021-10-05 15:05:00,435.05,435.2,434.89,435.05,731873.0,412.3562,412.4984,412.2046,412.3562,731873.0
2021-10-05 15:10:00,435.06,435.33,434.91,435.29,654940.0,412.3657,412.6216,412.2235,412.5837,654940.0
2021-10-05 15:15:00,435.3,435.34,434.93,435.06,759185.0,412.5932,412.6311,412.2425,412.3657,759185.0
2021-10-05 15:20:00,435.06,435.09,434.41,434.51,1171833.0,412.3657,412.3941,411.7496,411.8444,1171833.0
2021-10-05 15:25:00,434.51,434.71,434.35,434.44,993811.0,411.8444,412.0339,411.6927,411.778,993811.0
2021-10-05 15:30:00,434.45,434.64,434.33,434.62,968064.0,411.7875,411.9676,411.6738,411.9486,968064.0
2021-10-05 15:35:00,434.61,434.85,434.36,434.43,1303354.0,411.9392,412.1666,411.7022,411.7685,1303354.0
2021-10-05 15:40:00,434.42,434.66,434.3,434.35,1029824.0,411.7591,411.9866,411.6453,411.6927,1029824.0
2021-10-05 15:45:00,434.34,434.39,434.08,434.16,1363786.0,411.6832,411.7306,411.4368,411.5126,1363786.0
2021-10-05 15:50:00,434.16,434.21,433.35,433.45,1982958.0,411.5126,411.56,410.7449,410.8397,1982958.0
2021-10-05 15:55:00,433.46,433.58,432.85,433.05,4230968.0,410.8491,410.9629,410.271,410.4605,4230968.0
2021-10-06 09:30:00,429.27,430.66,428.93,430.56,3164581.0,406.8777,408.1952,406.5554,408.1004,3164581.0
2021-10-06 09:35:00,430.58,431.32,430.57,430.88,1675376.0,408.1194,408.8208,408.1099,408.4037,1675376.0
2021-10-06 09:40:00,430.9,431.27,430.54,431.17,1144061.0,408.4227,408.7734,408.0815,408.6786,1144061.0
2021-10-06 09:45:00,431.18,431.26,430.02,430.14,1552368.0,408.6881,408.7639,407.5886,407.7023,1552368.0
2021-10-06 09:50:00,430.12,430.16,429.12,429.25,1467741.0,407.6834,407.7213,406.7355,406.8588,1467741.0
2021-10-06 09:55:00,429.28,429.35,428.65,428.87,1674214.0,406.8872,406.9535,406.2901,406.4986,1674214.0
2021-10-06 10:00:00,428.87,428.87,427.62,427.96,2495149.0,406.4986,406.4986,405.3138,405.636,2495149.0
2021-10-06 10:05:00,427.94,428.7,427.54,428.46,2031050.0,405.6171,406.3374,405.238,406.11,2031050.0
2021-10-06 10:10:00,428.46,429.61,427.95,429.53,1658164.0,406.11,407.2,405.6266,407.1242,1658164.0
2021-10-06 10:15:00,429.52,429.52,428.3,428.55,1408848.0,407.1147,407.1147,405.9583,406.1953,1408848.0
2021-10-06 10:20:00,428.54,431.0,428.45,430.9,1858968.0,406.1858,408.5175,406.1005,408.4227,1858968.0
2021-10-06 10:25:00,430.87,431.11,430.45,430.56,1479931.0,408.3943,408.6217,407.9962,408.1004,1479931.0
2021-10-06 10:30:00,430.54,431.52,430.51,430.73,1549833.0,408.0815,409.0103,408.053,408.2616,1549833.0
2021-10-06 10:35:00,430.74,431.0,430.11,431.0,1062100.0,408.271,408.5175,407.6739,408.5175,1062100.0
2021-10-06 10:40:00,431.0,431.04,430.13,430.2,862134.0,408.5175,408.5554,407.6929,407.7592,862134.0
2021-10-06 10:45:00,430.22,430.82,429.7,430.8,1085259.0,407.7782,408.3469,407.2853,408.3279,1085259.0
2021-10-06 10:50:00,430.79,431.05,430.25,431.02,1299489.0,408.3184,408.5649,407.8066,408.5364,1299489.0
2021-10-06 10:55:00,431.01,431.06,430.42,430.95,940631.0,408.5269,408.5743,407.9677,408.4701,940631.0
2021-10-06 11:00:00,430.95,431.43,430.45,431.13,1240049.0,408.4701,408.925,407.9962,408.6407,1240049.0
2021-10-06 11:05:00,431.1,431.16,430.46,430.82,850716.0,408.6123,408.6691,408.0056,408.3469,850716.0
2021-10-06 11:10:00,430.85,430.92,430.16,430.75,775443.0,408.3753,408.4416,407.7213,408.2805,775443.0
2021-10-06 11:15:00,430.76,430.81,430.28,430.45,458572.0,408.29,408.3374,407.835,407.9962,458572.0
2021-10-06 11:20:00,430.47,430.51,429.45,429.5,997657.0,408.0151,408.053,407.0483,407.0957,997657.0
2021-10-06 11:25:00,429.5,429.92,429.44,429.57,649863.0,407.0957,407.4938,407.0388,407.1621,649863.0
2021-10-06 11:30:00,429.58,430.03,429.08,429.36,1023398.0,407.1715,407.5981,406.6976,406.963,1023398.0
2021-10-06 11:35:00,429.4,429.86,429.13,429.86,619594.0,407.0009,407.4369,406.745,407.4369,619594.0
2021-10-06 11:40:00,429.86,430.0,429.31,429.64,517656.0,407.4369,407.5696,406.9156,407.2284,517656.0
2021-10-06 11:45:00,429.66,430.07,429.51,429.84,542232.0,407.2474,407.636,407.1052,407.418,542232.0
2021-10-06 11:50:00,429.83,430.7,429.8,430.66,693255.0,407.4085,408.2331,407.3801,408.1952,693255.0
2021-10-06 11:55:00,430.62,431.21,430.57,431.08,728392.0,408.1573,408.7165,408.1099,408.5933,728392.0
2021-10-06 12:00:00,431.07,431.19,430.38,430.45,724935.0,408.5838,408.6976,407.9298,407.9962,724935.0
2021-10-06 12:05:00,430.45,430.48,429.46,429.68,959364.0,407.9962,408.0246,407.0578,407.2663,959364.0
2021-10-06 12:10:00,429.68,429.75,429.45,429.55,795246.0,407.2663,407.3327,407.0483,407.1431,795246.0
2021-10-06 12:15:00,429.52,429.99,429.31,429.86,605236.0,407.1147,407.5602,406.9156,407.4369,605236.0
2021-10-06 12:20:00,429.86,429.91,429.45,429.73,465962.0,407.4369,407.4843,407.0483,407.3137,465962.0
2021-10-06 12:25:00,429.74,430.2,429.11,429.58,776749.0,407.3232,407.7592,406.7261,407.1715,776749.0
2021-10-06 12:30:00,429.57,429.77,429.37,429.77,576680.0,407.1621,407.3516,406.9725,407.3516,576680.0
2021-10-06 12:35:00,429.78,429.85,429.35,429.8,493186.0,407.3611,407.4275,406.9535,407.3801,493186.0
2021-10-06 12:40:00,429.8,430.42,429.74,430.39,498377.0,407.3801,407.9677,407.3232,407.9393,498377.0
2021-10-06 12:45:00,430.4,430.53,429.79,430.02,557697.0,407.9488,408.072,407.3706,407.5886,557697.0
2021-10-06 12:50:00,430.02,430.27,429.86,430.04,371884.0,407.5886,407.8255,407.4369,407.6075,371884.0
2021-10-06 12:55:00,430.05,430.55,429.91,430.01,406540.0,407.617,408.0909,407.4843,407.5791,406540.0
2021-10-06 13:00:00,430.0,430.3,429.63,429.85,434666.0,407.5696,407.854,407.2189,407.4275,434666.0
2021-10-06 13:05:00,429.87,429.87,429.19,429.64,927996.0,407.4464,407.4464,406.8019,407.2284,927996.0
2021-10-06 13:10:00,429.63,430.08,429.27,430.03,659067.0,407.2189,407.6455,406.8777,407.5981,659067.0
2021-10-06 13:15:00,430.02,430.24,429.94,430.2,529463.0,407.5886,407.7971,407.5128,407.7592,529463.0
2021-10-06 13:20:00,430.21,430.81,430.0,430.62,1070509.0,407.7687,408.3374,407.5696,408.1573,1070509.0
2021-10-06 13:25:00,430.62,431.27,430.51,431.26,881721.0,408.1573,408.7734,408.053,408.7639,881721.0
2021-10-06 13:30:00,431.25,432.11,431.19,432.07,1074720.0,408.7544,409.5696,408.6976,409.5317,1074720.0
2021-10-06 13:35:00,432.07,432.74,431.82,432.65,1135815.0,409.5317,410.1667,409.2947,410.0814,1135815.0
2021-10-06 13:40:00,432.66,432.66,432.3,432.47,943540.0,410.0909,410.0909,409.7497,409.9108,943540.0
2021-10-06 13:45:00,432.46,432.81,432.44,432.65,837382.0,409.9013,410.2331,409.8824,410.0814,837382.0
2021-10-06 13:50:00,432.64,432.64,431.75,431.78,1474617.0,410.0719,410.0719,409.2283,409.2568,1474617.0
2021-10-06 13:55:00,431.79,432.56,431.79,432.56,728686.0,409.2663,409.9961,409.2663,409.9961,728686.0
2021-10-06 14:00:00,432.57,432.97,432.02,432.93,1675313.0,410.0056,410.3847,409.4843,410.3468,1675313.0
2021-10-06 14:05:00,432.92,433.25,432.51,433.25,1195879.0,410.3373,410.6501,409.9487,410.6501,1195879.0
2021-10-06 14:10:00,433.25,433.89,433.09,433.87,1671806.0,410.6501,411.2567,410.4984,411.2378,1671806.0
2021-10-06 14:15:00,433.86,434.18,433.69,434.16,1131769.0,411.2283,411.5316,411.0671,411.5126,1131769.0
2021-10-06 14:20:00,434.18,434.21,433.54,433.58,1262656.0,411.5316,411.56,410.925,410.9629,1262656.0
2021-10-06 14:25:00,433.59,434.0,433.59,433.99,737623.0,410.9724,411.361,410.9724,411.3515,737623.0
2021-10-06 14:30:00,433.98,434.02,433.64,433.85,859499.0,411.342,411.3799,411.0198,411.2188,859499.0
2021-10-06 14:35:00,433.86,434.14,433.67,434.01,931286.0,411.2283,411.4937,411.0482,411.3705,931286.0
2021-10-06 14:40:00,434.01,434.5,434.0,434.31,876721.0,411.3705,411.8349,411.361,411.6548,876721.0
2021-10-06 14:45:00,434.31,434.53,433.98,434.0,768813.0,411.6548,411.8633,411.342,411.361,768813.0
2021-10-06 14:50:00,433.99,434.18,433.45,433.89,1137761.0,411.3515,411.5316,410.8397,411.2567,1137761.0
2021-10-06 14:55:00,433.88,434.09,433.22,433.28,1084002.0,411.2472,411.4463,410.6217,410.6785,1084002.0
2021-10-06 15:00:00,433.28,433.62,433.17,433.17,931013.0,410.6785,411.0008,410.5743,410.5743,931013.0
2021-10-06 15:05:00,433.19,433.74,433.19,433.4,991687.0,410.5932,411.1145,410.5932,410.7923,991687.0
2021-10-06 15:10:00,433.39,433.94,433.15,433.55,1097934.0,410.7828,411.3041,410.5553,410.9345,1097934.0
2021-10-06 15:15:00,433.55,433.97,433.5,433.68,743938.0,410.9345,411.3325,410.8871,411.0577,743938.0
2021-10-06 15:20:00,433.68,433.76,433.29,433.72,813759.0,411.0577,411.1335,410.688,411.0956,813759.0
2021-10-06 15:25:00,433.73,433.98,433.62,433.95,803073.0,411.1051,411.342,411.0008,411.3136,803073.0
2021-10-06 15:30:00,433.94,434.05,433.47,433.65,1262812.0,411.3041,411.4084,410.8586,411.0292,1262812.0
2021-10-06 15:35:00,433.65,433.73,433.03,433.38,1322565.0,411.0292,411.1051,410.4416,410.7733,1322565.0
2021-10-06 15:40:00,433.41,433.86,433.32,433.8,987657.0,410.8018,411.2283,410.7165,411.1714,987657.0
2021-10-06 15:45:00,433.78,434.44,433.51,434.16,1649394.0,411.1525,411.778,410.8965,411.5126,1649394.0
2021-10-06 15:50:00,434.16,434.72,434.15,434.5,2418925.0,411.5126,412.0434,411.5032,411.8349,2418925.0
2021-10-06 15:55:00,434.49,435.12,434.49,434.91,3295145.0,411.8254,412.4226,411.8254,412.2235,3295145.0
2021-10-07 09:30:00,438.39,439.77,438.24,439.68,2314257.0,415.522,416.83,415.3798,416.7447,2314257.0
2021-10-07 09:35:00,439.68,440.18,439.61,439.83,1859718.0,416.7447,417.2186,416.6783,416.8869,1859718.0
2021-10-07 09:40:00,439.84,440.11,439.35,439.59,1493323.0,416.8963,417.1523,416.4319,416.6594,1493323.0
2021-10-07 09:45:00,439.6,439.86,439.17,439.45,1359474.0,416.6689,416.9153,416.2613,416.5267,1359474.0
2021-10-07 09:50:00,439.46,440.35,439.43,440.0,1475866.0,416.5362,417.3797,416.5077,417.048,1475866.0
2021-10-07 09:55:00,440.0,440.68,439.91,440.67,1156611.0,417.048,417.6925,416.9627,417.683,1156611.0
2021-10-07 10:00:00,440.67,441.21,440.52,441.17,1920077.0,417.683,418.1949,417.5409,418.157,1920077.0
2021-10-07 10:05:00,441.18,441.27,440.75,440.99,1047803.0,418.1664,418.2517,417.7589,417.9864,1047803.0
2021-10-07 10:10:00,441.0,441.35,440.96,441.26,999704.0,417.9958,418.3276,417.9579,418.2423,999704.0
2021-10-07 10:15:00,441.26,441.58,441.17,441.36,1315761.0,418.2423,418.5456,418.157,418.3371,1315761.0
2021-10-07 10:20:00,441.36,441.68,441.23,441.28,1464959.0,418.3371,418.6404,418.2138,418.2612,1464959.0
2021-10-07 10:25:00,441.27,441.49,441.15,441.41,841847.0,418.2517,418.4603,418.138,418.3844,841847.0
2021-10-07 10:30:00,441.41,441.6,441.22,441.53,832961.0,418.3844,418.5645,418.2044,418.4982,832961.0
2021-10-07 10:35:00,441.51,441.6,440.83,440.89,857024.0,418.4792,418.5645,417.8347,417.8916,857024.0
2021-10-07 10:40:00,440.9,441.27,440.89,441.11,720786.0,417.901,418.2517,417.8916,418.1001,720786.0
2021-10-07 10:45:00,441.1,441.33,441.0,441.32,490630.0,418.0906,418.3086,417.9958,418.2991,490630.0
2021-10-07 10:50:00,441.32,441.46,441.25,441.38,481357.0,418.2991,418.4318,418.2328,418.356,481357.0
2021-10-07 10:55:00,441.39,441.49,441.27,441.34,652555.0,418.3655,418.4603,418.2517,418.3181,652555.0
2021-10-07 11:00:00,441.35,441.41,441.13,441.32,549538.0,418.3276,418.3844,418.1191,418.2991,549538.0
2021-10-07 11:05:00,441.32,441.36,441.03,441.09,350905.0,418.2991,418.3371,418.0243,418.0811,350905.0
2021-10-07 11:10:00,441.09,441.14,440.84,440.95,547999.0,418.0811,418.1285,417.8442,417.9484,547999.0
2021-10-07 11:15:00,440.95,441.0,440.46,440.65,751535.0,417.9484,417.9958,417.484,417.6641,751535.0
2021-10-07 11:20:00,440.64,440.9,440.63,440.8,407526.0,417.6546,417.901,417.6451,417.8063,407526.0
2021-10-07 11:25:00,440.78,440.98,440.65,440.85,410480.0,417.7873,417.9769,417.6641,417.8537,410480.0
2021-10-07 11:30:00,440.87,441.01,440.78,440.99,557542.0,417.8726,418.0053,417.7873,417.9864,557542.0
2021-10-07 11:35:00,440.99,441.14,440.96,441.08,411766.0,417.9864,418.1285,417.9579,418.0717,411766.0
2021-10-07 11:40:00,441.09,441.3,441.02,441.24,365168.0,418.0811,418.2802,418.0148,418.2233,365168.0
2021-10-07 11:45:00,441.25,441.29,441.17,441.21,283441.0,418.2328,418.2707,418.157,418.1949,283441.0
2021-10-07 11:50:00,441.22,441.27,440.99,441.21,300344.0,418.2044,418.2517,417.9864,418.1949,300344.0
2021-10-07 11:55:00,441.21,441.41,441.2,441.38,368729.0,418.1949,418.3844,418.1854,418.356,368729.0
2021-10-07 12:00:00,441.39,441.55,441.29,441.33,399032.0,418.3655,418.5171,418.2707,418.3086,399032.0
2021-10-07 12:05:00,441.35,441.4,441.06,441.17,364770.0,418.3276,418.375,418.0527,418.157,364770.0
2021-10-07 12:10:00,441.16,441.17,440.83,440.97,399104.0,418.1475,418.157,417.8347,417.9674,399104.0
2021-10-07 12:15:00,440.97,441.09,440.76,441.07,429426.0,417.9674,418.0811,417.7684,418.0622,429426.0
2021-10-07 12:20:00,441.07,441.2,440.95,441.13,353158.0,418.0622,418.1854,417.9484,418.1191,353158.0
2021-10-07 12:25:00,441.12,441.19,440.99,441.0,233772.0,418.1096,418.1759,417.9864,417.9958,233772.0
2021-10-07 12:30:00,441.0,441.22,441.0,441.13,217659.0,417.9958,418.2044,417.9958,418.1191,217659.0
2021-10-07 12:35:00,441.13,441.29,441.09,441.28,198154.0,418.1191,418.2707,418.0811,418.2612,198154.0
2021-10-07 12:40:00,441.28,441.31,440.9,441.01,605921.0,418.2612,418.2897,417.901,418.0053,605921.0
2021-10-07 12:45:00,441.02,441.06,440.72,440.85,313564.0,418.0148,418.0527,417.7304,417.8537,313564.0
2021-10-07 12:50:00,440.86,440.97,440.7,440.93,298151.0,417.8631,417.9674,417.7115,417.9295,298151.0
2021-10-07 12:55:00,440.94,441.18,440.93,441.16,260068.0,417.939,418.1664,417.9295,418.1475,260068.0
2021-10-07 13:00:00,441.16,441.16,440.91,441.02,305876.0,418.1475,418.1475,417.9105,418.0148,305876.0
2021-10-07 13:05:00,441.01,441.05,440.75,440.92,316532.0,418.0053,418.0432,417.7589,417.92,316532.0
2021-10-07 13:10:00,440.91,440.98,440.83,440.93,156707.0,417.9105,417.9769,417.8347,417.9295,156707.0
2021-10-07 13:15:00,440.93,441.06,440.9,441.0,214231.0,417.9295,418.0527,417.901,417.9958,214231.0
2021-10-07 13:20:00,441.0,441.04,440.83,441.03,242852.0,417.9958,418.0337,417.8347,418.0243,242852.0
2021-10-07 13:25:00,441.03,441.21,440.93,441.21,327334.0,418.0243,418.1949,417.9295,418.1949,327334.0
2021-10-07 13:30:00,441.2,441.22,440.93,441.05,384935.0,418.1854,418.2044,417.9295,418.0432,384935.0
2021-10-07 13:35:00,441.05,441.15,440.86,440.92,331714.0,418.0432,418.138,417.8631,417.92,331714.0
2021-10-07 13:40:00,440.91,441.0,440.89,440.97,242224.0,417.9105,417.9958,417.8916,417.9674,242224.0
2021-10-07 13:45:00,440.96,441.0,440.7,440.72,313316.0,417.9579,417.9958,417.7115,417.7304,313316.0
2021-10-07 13:50:00,440.72,440.74,440.51,440.72,376540.0,417.7304,417.7494,417.5314,417.7304,376540.0
2021-10-07 13:55:00,440.72,440.82,440.48,440.57,335700.0,417.7304,417.8252,417.503,417.5883,335700.0
2021-10-07 14:00:00,440.56,440.62,439.9,440.09,773988.0,417.5788,417.6357,416.9532,417.1333,773988.0
2021-10-07 14:05:00,440.08,440.33,440.05,440.16,622166.0,417.1238,417.3608,417.0954,417.1997,622166.0
2021-10-07 14:10:00,440.16,440.33,440.02,440.27,450933.0,417.1997,417.3608,417.067,417.3039,450933.0
2021-10-07 14:15:00,440.29,440.36,440.18,440.23,381029.0,417.3229,417.3892,417.2186,417.266,381029.0
2021-10-07 14:20:00,440.23,440.35,440.01,440.04,477797.0,417.266,417.3797,417.0575,417.0859,477797.0
2021-10-07 14:25:00,440.02,440.09,439.84,439.95,468253.0,417.067,417.1333,416.8963,417.0006,468253.0
2021-10-07 14:30:00,439.96,440.09,439.74,439.91,466980.0,417.0101,417.1333,416.8016,416.9627,466980.0
2021-10-07 14:35:00,439.92,439.99,439.64,439.74,583071.0,416.9722,417.0385,416.7068,416.8016,583071.0
2021-10-07 14:40:00,439.73,439.75,439.35,439.41,701818.0,416.7921,416.811,416.4319,416.4888,701818.0
2021-10-07 14:45:00,439.43,439.5,439.29,439.46,383745.0,416.5077,416.5741,416.375,416.5362,383745.0
2021-10-07 14:50:00,439.45,439.45,439.02,439.25,486515.0,416.5267,416.5267,416.1191,416.3371,486515.0
2021-10-07 14:55:00,439.23,439.48,439.12,439.15,551097.0,416.3182,416.5551,416.2139,416.2423,551097.0
2021-10-07 15:00:00,439.14,439.31,438.88,439.23,798956.0,416.2329,416.394,415.9864,416.3182,798956.0
2021-10-07 15:05:00,439.24,439.64,439.24,439.63,892807.0,416.3276,416.7068,416.3276,416.6973,892807.0
2021-10-07 15:10:00,439.62,439.89,439.4,439.84,622878.0,416.6878,416.9437,416.4793,416.8963,622878.0
2021-10-07 15:15:00,439.84,440.0,439.68,439.93,666705.0,416.8963,417.048,416.7447,416.9816,666705.0
2021-10-07 15:20:00,439.92,440.0,439.71,439.73,527407.0,416.9722,417.048,416.7731,416.7921,527407.0
2021-10-07 15:25:00,439.73,439.76,439.38,439.61,744875.0,416.7921,416.8205,416.4603,416.6783,744875.0
2021-10-07 15:30:00,439.59,439.72,439.41,439.55,500767.0,416.6594,416.7826,416.4888,416.6215,500767.0
2021-10-07 15:35:00,439.54,439.6,439.16,439.17,757057.0,416.612,416.6689,416.2518,416.2613,757057.0
2021-10-07 15:40:00,439.18,439.41,438.69,438.7,1066727.0,416.2708,416.4888,415.8063,415.8158,1066727.0
2021-10-07 15:45:00,438.69,439.14,438.59,439.13,1230986.0,415.8063,416.2329,415.7115,416.2234,1230986.0
2021-10-07 15:50:00,439.12,439.13,438.34,438.84,1964423.0,416.2139,416.2234,415.4746,415.9485,1964423.0
2021-10-07 15:55:00,438.85,438.85,438.2,438.64,3421214.0,415.958,415.958,415.3419,415.7589,3421214.0
2021-10-08 09:30:00,439.48,439.89,438.31,438.32,1535114.0,416.5551,416.9437,415.4462,415.4556,1535114.0
2021-10-08 09:35:00,438.32,438.85,437.97,438.85,1446697.0,415.4556,415.958,415.1239,415.958,1446697.0
2021-10-08 09:40:00,438.85,439.69,438.71,438.81,1456616.0,415.958,416.7542,415.8253,415.9201,1456616.0
2021-10-08 09:45:00,438.81,439.34,438.17,438.82,1155971.0,415.9201,416.4224,415.3135,415.9296,1155971.0
2021-10-08 09:50:00,438.84,438.88,438.05,438.36,1269326.0,415.9485,415.9864,415.1997,415.4935,1269326.0
2021-10-08 09:55:00,438.38,439.01,438.29,438.37,1076475.0,415.5125,416.1096,415.4272,415.503,1076475.0
2021-10-08 10:00:00,438.37,439.52,438.33,439.41,1023641.0,415.503,416.593,415.4651,416.4888,1023641.0
2021-10-08 10:05:00,439.41,439.62,439.08,439.32,813167.0,416.4888,416.6878,416.176,416.4035,813167.0
2021-10-08 10:10:00,439.32,439.47,438.88,439.31,705163.0,416.4035,416.5456,415.9864,416.394,705163.0
2021-10-08 10:15:00,439.31,439.7,439.02,439.25,736923.0,416.394,416.7636,416.1191,416.3371,736923.0
2021-10-08 10:20:00,439.23,439.37,438.94,439.17,552187.0,416.3182,416.4509,416.0433,416.2613,552187.0
2021-10-08 10:25:00,439.12,439.21,438.9,438.98,636711.0,416.2139,416.2992,416.0054,416.0812,636711.0
2021-10-08 10:30:00,438.98,439.37,438.78,438.9,709415.0,416.0812,416.4509,415.8916,416.0054,709415.0
2021-10-08 10:35:00,438.91,439.22,438.74,438.82,493466.0,416.0149,416.3087,415.8537,415.9296,493466.0
2021-10-08 10:40:00,438.83,438.91,438.04,438.46,1022416.0,415.939,416.0149,415.1902,415.5883,1022416.0
2021-10-08 10:45:00,438.47,438.93,438.3,438.74,613855.0,415.5978,416.0338,415.4367,415.8537,613855.0
2021-10-08 10:50:00,438.74,439.18,438.65,439.07,754264.0,415.8537,416.2708,415.7684,416.1665,754264.0
2021-10-08 10:55:00,439.07,439.16,438.72,438.74,492373.0,416.1665,416.2518,415.8348,415.8537,492373.0
2021-10-08 11:00:00,438.74,438.92,438.4,438.44,450688.0,415.8537,416.0243,415.5315,415.5694,450688.0
2021-10-08 11:05:00,438.43,438.97,438.3,438.96,458381.0,415.5599,416.0717,415.4367,416.0622,458381.0
2021-10-08 11:10:00,438.95,439.24,438.83,439.23,531215.0,416.0528,416.3276,415.939,416.3182,531215.0
2021-10-08 11:15:00,439.24,439.41,439.05,439.35,452146.0,416.3276,416.4888,416.1476,416.4319,452146.0
2021-10-08 11:20:00,439.36,439.39,438.92,439.03,508284.0,416.4414,416.4698,416.0243,416.1286,508284.0
2021-10-08 11:25:00,439.03,439.13,438.76,439.0,406699.0,416.1286,416.2234,415.8727,416.1002,406699.0
2021-10-08 11:30:00,439.01,439.1,438.6,438.67,326171.0,416.1096,416.1949,415.721,415.7874,326171.0
2021-10-08 11:35:00,438.66,438.75,438.43,438.7,509827.0,415.7779,415.8632,415.5599,415.8158,509827.0
2021-10-08 11:40:00,438.72,438.72,438.42,438.51,412367.0,415.8348,415.8348,415.5504,415.6357,412367.0
2021-10-08 11:45:00,438.53,438.67,438.36,438.47,299493.0,415.6547,415.7874,415.4935,415.5978,299493.0
2021-10-08 11:50:00,438.47,438.67,438.23,438.46,319242.0,415.5978,415.7874,415.3703,415.5883,319242.0
2021-10-08 11:55:00,438.45,438.52,438.21,438.35,288378.0,415.5789,415.6452,415.3514,415.4841,288378.0
2021-10-08 12:00:00,438.35,438.55,438.1,438.5,508746.0,415.4841,415.6736,415.2471,415.6262,508746.0
2021-10-08 12:05:00,438.52,438.67,438.45,438.55,271862.0,415.6452,415.7874,415.5789,415.6736,271862.0
2021-10-08 12:10:00,438.56,438.63,438.2,438.59,403490.0,415.6831,415.7495,415.3419,415.7115,403490.0
2021-10-08 12:15:00,438.59,438.6,438.27,438.33,308675.0,415.7115,415.721,415.4082,415.4651,308675.0
2021-10-08 12:20:00,438.33,438.4,438.12,438.2,500674.0,415.4651,415.5315,415.2661,415.3419,500674.0
2021-10-08 12:25:00,438.19,438.23,437.81,437.87,608271.0,415.3324,415.3703,414.9722,415.0291,608271.0
2021-10-08 12:30:00,437.86,438.13,437.78,438.08,597442.0,415.0196,415.2755,414.9438,415.2282,597442.0
2021-10-08 12:35:00,438.09,438.48,438.07,438.45,518550.0,415.2376,415.6073,415.2187,415.5789,518550.0
2021-10-08 12:40:00,438.46,438.67,438.4,438.56,385124.0,415.5883,415.7874,415.5315,415.6831,385124.0
2021-10-08 12:45:00,438.56,438.56,438.29,438.4,285124.0,415.6831,415.6831,415.4272,415.5315,285124.0
2021-10-08 12:50:00,438.4,438.55,438.35,438.55,308872.0,415.5315,415.6736,415.4841,415.6736,308872.0
2021-10-08 12:55:00,438.54,438.62,438.19,438.2,419010.0,415.6642,415.74,415.3324,415.3419,419010.0
2021-10-08 13:00:00,438.2,438.42,438.13,438.16,317323.0,415.3419,415.5504,415.2755,415.304,317323.0
2021-10-08 13:05:00,438.17,438.23,437.96,437.96,313309.0,415.3135,415.3703,415.1144,415.1144,313309.0
2021-10-08 13:10:00,437.97,438.32,437.93,438.16,364487.0,415.1239,415.4556,415.086,415.304,364487.0
2021-10-08 13:15:00,438.15,438.16,437.22,437.24,1045894.0,415.2945,415.304,414.413,414.432,1045894.0
2021-10-08 13:20:00,437.24,437.51,437.19,437.28,335677.0,414.432,414.6879,414.3846,414.4699,335677.0
2021-10-08 13:25:00,437.25,437.59,437.25,437.48,425692.0,414.4414,414.7637,414.4414,414.6594,425692.0
2021-10-08 13:30:00,437.46,437.74,437.33,437.73,572987.0,414.6405,414.9059,414.5173,414.8964,572987.0
2021-10-08 13:35:00,437.72,437.72,437.31,437.36,416310.0,414.8869,414.8869,414.4983,414.5457,416310.0
2021-10-08 13:40:00,437.35,437.53,437.28,437.36,284343.0,414.5362,414.7068,414.4699,414.5457,284343.0
2021-10-08 13:45:00,437.37,437.71,437.32,437.68,242144.0,414.5552,414.8775,414.5078,414.849,242144.0
2021-10-08 13:50:00,437.69,437.76,437.6,437.69,268133.0,414.8585,414.9248,414.7732,414.8585,268133.0
2021-10-08 13:55:00,437.68,438.12,437.65,438.06,536038.0,414.849,415.2661,414.8206,415.2092,536038.0
2021-10-08 14:00:00,438.05,438.44,437.97,438.34,610560.0,415.1997,415.5694,415.1239,415.4746,610560.0
2021-10-08 14:05:00,438.33,438.51,438.31,438.39,330068.0,415.4651,415.6357,415.4462,415.522,330068.0
2021-10-08 14:10:00,438.39,438.48,438.25,438.36,334248.0,415.522,415.6073,415.3893,415.4935,334248.0
2021-10-08 14:15:00,438.34,438.8,438.23,438.6,668924.0,415.4746,415.9106,415.3703,415.721,668924.0
2021-10-08 14:20:00,438.6,438.86,438.56,438.77,348206.0,415.721,415.9675,415.6831,415.8822,348206.0
2021-10-08 14:25:00,438.77,439.21,438.76,439.17,557848.0,415.8822,416.2992,415.8727,416.2613,557848.0
2021-10-08 14:30:00,439.17,439.31,439.07,439.09,471123.0,416.2613,416.394,416.1665,416.1855,471123.0
2021-10-08 14:35:00,439.09,439.11,438.77,438.96,571741.0,416.1855,416.2044,415.8822,416.0622,571741.0
2021-10-08 14:40:00,438.96,438.97,438.79,438.83,307973.0,416.0622,416.0717,415.9011,415.939,307973.0
2021-10-08 14:45:00,438.83,438.95,438.7,438.87,285589.0,415.939,416.0528,415.8158,415.9769,285589.0
2021-10-08 14:50:00,438.87,438.91,438.67,438.67,272515.0,415.9769,416.0149,415.7874,415.7874,272515.0
2021-10-08 14:55:00,438.68,438.89,438.63,438.73,274119.0,415.7969,415.9959,415.7495,415.8442,274119.0
2021-10-08 15:00:00,438.73,438.94,438.61,438.84,409675.0,415.8442,416.0433,415.7305,415.9485,409675.0
2021-10-08 15:05:00,438.84,439.04,438.73,438.96,632519.0,415.9485,416.1381,415.8442,416.0622,632519.0
2021-10-08 15:10:00,438.95,439.14,438.85,439.0,567076.0,416.0528,416.2329,415.958,416.1002,567076.0
2021-10-08 15:15:00,439.03,439.04,438.69,438.89,389105.0,416.1286,416.1381,415.8063,415.9959,389105.0
2021-10-08 15:20:00,438.89,439.01,438.67,438.79,388249.0,415.9959,416.1096,415.7874,415.9011,388249.0
2021-10-08 15:25:00,438.78,438.94,438.71,438.85,294036.0,415.8916,416.0433,415.8253,415.958,294036.0
2021-10-08 15:30:00,438.84,438.9,438.58,438.67,533422.0,415.9485,416.0054,415.7021,415.7874,533422.0
2021-10-08 15:35:00,438.67,438.72,438.03,438.22,1042388.0,415.7874,415.8348,415.1808,415.3608,1042388.0
2021-10-08 15:40:00,438.2,438.35,437.92,438.0,952688.0,415.3419,415.4841,415.0765,415.1523,952688.0
2021-10-08 15:45:00,437.99,438.18,437.77,437.83,1477345.0,415.1428,415.3229,414.9343,414.9912,1477345.0
2021-10-08 15:50:00,437.81,438.02,437.48,437.78,2118189.0,414.9722,415.1713,414.6594,414.9438,2118189.0
2021-10-08 15:55:00,437.78,438.07,437.66,437.83,4003800.0,414.9438,415.2187,414.8301,414.9912,4003800.0
2021-10-11 09:30:00,437.16,437.74,436.9,437.32,1423826.0,414.3561,414.9059,414.1097,414.5078,1423826.0
2021-10-11 09:35:00,437.31,437.59,437.14,437.51,923628.0,414.4983,414.7637,414.3372,414.6879,923628.0
2021-10-11 09:40:00,437.53,438.3,437.52,438.24,974838.0,414.7068,415.4367,414.6974,415.3798,974838.0
2021-10-11 09:45:00,438.24,438.7,438.12,438.58,730311.0,415.3798,415.8158,415.2661,415.7021,730311.0
2021-10-11 09:50:00,438.59,439.29,438.57,439.17,730298.0,415.7115,416.375,415.6926,416.2613,730298.0
2021-10-11 09:55:00,439.18,439.41,439.08,439.39,610012.0,416.2708,416.4888,416.176,416.4698,610012.0
2021-10-11 10:00:00,439.4,439.72,439.36,439.5,635975.0,416.4793,416.7826,416.4414,416.5741,635975.0
2021-10-11 10:05:00,439.5,439.69,439.37,439.48,439130.0,416.5741,416.7542,416.4509,416.5551,439130.0
2021-10-11 10:10:00,439.48,440.02,439.46,439.75,786920.0,416.5551,417.067,416.5362,416.811,786920.0
2021-10-11 10:15:00,439.77,440.04,439.71,440.03,475843.0,416.83,417.0859,416.7731,417.0764,475843.0
2021-10-11 10:20:00,440.03,440.26,439.95,440.15,479676.0,417.0764,417.2944,417.0006,417.1902,479676.0
2021-10-11 10:25:00,440.16,440.17,439.86,440.15,455909.0,417.1997,417.2091,416.9153,417.1902,455909.0
2021-10-11 10:30:00,440.16,440.23,439.94,440.01,335016.0,417.1997,417.266,416.9911,417.0575,335016.0
2021-10-11 10:35:00,440.02,440.08,439.94,440.05,237103.0,417.067,417.1238,416.9911,417.0954,237103.0
2021-10-11 10:40:00,440.07,440.07,439.52,439.66,546959.0,417.1143,417.1143,416.593,416.7257,546959.0
2021-10-11 10:45:00,439.67,439.72,439.54,439.67,266962.0,416.7352,416.7826,416.612,416.7352,266962.0
2021-10-11 10:50:00,439.69,440.02,439.69,439.88,341522.0,416.7542,417.067,416.7542,416.9343,341522.0
2021-10-11 10:55:00,439.88,439.97,439.61,439.64,331650.0,416.9343,417.0196,416.6783,416.7068,331650.0
2021-10-11 11:00:00,439.65,439.84,439.6,439.77,336638.0,416.7163,416.8963,416.6689,416.83,336638.0
2021-10-11 11:05:00,439.77,439.85,439.71,439.78,146410.0,416.83,416.9058,416.7731,416.8395,146410.0
2021-10-11 11:10:00,439.79,439.87,439.61,439.62,277200.0,416.849,416.9248,416.6783,416.6878,277200.0
2021-10-11 11:15:00,439.61,439.65,439.13,439.17,398564.0,416.6783,416.7163,416.2234,416.2613,398564.0
2021-10-11 11:20:00,439.18,439.49,439.15,439.4,460498.0,416.2708,416.5646,416.2423,416.4793,460498.0
2021-10-11 11:25:00,439.4,439.47,439.16,439.38,339494.0,416.4793,416.5456,416.2518,416.4603,339494.0
2021-10-11 11:30:00,439.38,439.63,439.33,439.57,361287.0,416.4603,416.6973,416.4129,416.6404,361287.0
2021-10-11 11:35:00,439.59,440.02,439.51,439.92,488107.0,416.6594,417.067,416.5836,416.9722,488107.0
2021-10-11 11:40:00,439.94,440.14,439.94,440.04,301118.0,416.9911,417.1807,416.9911,417.0859,301118.0
2021-10-11 11:45:00,440.02,440.09,439.63,439.76,335570.0,417.067,417.1333,416.6973,416.8205,335570.0
2021-10-11 11:50:00,439.76,439.82,439.49,439.65,382599.0,416.8205,416.8774,416.5646,416.7163,382599.0
2021-10-11 11:55:00,439.65,439.69,439.56,439.6,245928.0,416.7163,416.7542,416.6309,416.6689,245928.0
2021-10-11 12:00:00,439.59,439.68,438.92,438.98,446224.0,416.6594,416.7447,416.0243,416.0812,446224.0
2021-10-11 12:05:00,438.97,439.02,438.54,438.82,879334.0,416.0717,416.1191,415.6642,415.9296,879334.0
2021-10-11 12:10:00,438.82,438.94,438.28,438.35,541594.0,415.9296,416.0433,415.4177,415.4841,541594.0
2021-10-11 12:15:00,438.35,438.48,438.21,438.36,656335.0,415.4841,415.6073,415.3514,415.4935,656335.0
2021-10-11 12:20:00,438.35,438.64,438.3,438.63,377430.0,415.4841,415.7589,415.4367,415.7495,377430.0
2021-10-11 12:25:00,438.62,438.65,438.42,438.63,211816.0,415.74,415.7684,415.5504,415.7495,211816.0
2021-10-11 12:30:00,438.62,438.65,438.37,438.46,283100.0,415.74,415.7684,415.503,415.5883,283100.0
2021-10-11 12:35:00,438.46,438.55,438.27,438.39,303565.0,415.5883,415.6736,415.4082,415.522,303565.0
2021-10-11 12:40:00,438.38,438.42,438.13,438.18,257416.0,415.5125,415.5504,415.2755,415.3229,257416.0
2021-10-11 12:45:00,438.19,438.4,438.12,438.25,223251.0,415.3324,415.5315,415.2661,415.3893,223251.0
2021-10-11 12:50:00,438.24,438.27,437.72,438.01,615458.0,415.3798,415.4082,414.8869,415.1618,615458.0
2021-10-11 12:55:00,438.0,438.24,437.83,438.06,478084.0,415.1523,415.3798,414.9912,415.2092,478084.0
2021-10-11 13:00:00,438.07,438.08,437.21,437.39,745339.0,415.2187,415.2282,414.4035,414.5741,745339.0
2021-10-11 13:05:00,437.43,437.43,436.97,437.31,1018537.0,414.6121,414.6121,414.1761,414.4983,1018537.0
2021-10-11 13:10:00,437.32,437.66,437.29,437.45,557652.0,414.5078,414.8301,414.4794,414.631,557652.0
2021-10-11 13:15:00,437.44,437.59,437.34,437.42,326502.0,414.6215,414.7637,414.5268,414.6026,326502.0
2021-10-11 13:20:00,437.44,437.47,436.62,436.63,808528.0,414.6215,414.65,413.8443,413.8538,808528.0
2021-10-11 13:25:00,436.64,436.7,436.28,436.47,748114.0,413.8633,413.9201,413.522,413.7021,748114.0
2021-10-11 13:30:00,436.46,436.52,436.2,436.45,685520.0,413.6927,413.7495,413.4462,413.6832,685520.0
2021-10-11 13:35:00,436.46,436.73,436.37,436.63,663177.0,413.6927,413.9486,413.6074,413.8538,663177.0
2021-10-11 13:40:00,436.62,436.83,436.55,436.74,506900.0,413.8443,414.0434,413.778,413.9581,506900.0
2021-10-11 13:45:00,436.74,436.74,435.93,436.25,711787.0,413.9581,413.9581,413.1903,413.4936,711787.0
2021-10-11 13:50:00,436.24,436.59,436.08,436.53,587111.0,413.4841,413.8159,413.3325,413.759,587111.0
2021-10-11 13:55:00,436.52,436.6,436.31,436.48,364709.0,413.7495,413.8254,413.5505,413.7116,364709.0
2021-10-11 14:00:00,436.48,436.59,436.35,436.58,276797.0,413.7116,413.8159,413.5884,413.8064,276797.0
2021-10-11 14:05:00,436.58,436.93,436.51,436.89,602084.0,413.8064,414.1381,413.74,414.1002,602084.0
2021-10-11 14:10:00,436.9,437.14,436.84,437.1,481564.0,414.1097,414.3372,414.0528,414.2993,481564.0
2021-10-11 14:15:00,437.1,437.32,436.85,436.89,689543.0,414.2993,414.5078,414.0623,414.1002,689543.0
2021-10-11 14:20:00,436.88,436.9,436.43,436.47,448513.0,414.0907,414.1097,413.6642,413.7021,448513.0
2021-10-11 14:25:00,436.5,436.56,436.27,436.56,394077.0,413.7306,413.7874,413.5126,413.7874,394077.0
2021-10-11 14:30:00,436.54,436.73,436.33,436.6,475047.0,413.7685,413.9486,413.5694,413.8254,475047.0
2021-10-11 14:35:00,436.61,436.63,436.23,436.3,324232.0,413.8348,413.8538,413.4747,413.541,324232.0
2021-10-11 14:40:00,436.28,436.74,436.24,436.59,367258.0,413.522,413.9581,413.4841,413.8159,367258.0
2021-10-11 14:45:00,436.61,436.89,436.55,436.78,385899.0,413.8348,414.1002,413.778,413.996,385899.0
2021-10-11 14:50:00,436.78,436.79,436.2,436.59,409291.0,413.996,414.0054,413.4462,413.8159,409291.0
2021-10-11 14:55:00,436.6,437.03,436.46,436.83,356760.0,413.8254,414.2329,413.6927,414.0434,356760.0
2021-10-11 15:00:00,436.81,437.07,436.74,436.96,332083.0,414.0244,414.2708,413.9581,414.1666,332083.0
2021-10-11 15:05:00,436.96,436.98,436.33,436.57,490357.0,414.1666,414.1855,413.5694,413.7969,490357.0
2021-10-11 15:10:00,436.56,436.89,436.44,436.79,380812.0,413.7874,414.1002,413.6737,414.0054,380812.0
2021-10-11 15:15:00,436.76,436.8,436.41,436.48,361056.0,413.977,414.0149,413.6453,413.7116,361056.0
2021-10-11 15:20:00,436.47,436.57,436.1,436.22,759465.0,413.7021,413.7969,413.3514,413.4652,759465.0
2021-10-11 15:25:00,436.22,436.41,435.85,435.89,734110.0,413.4652,413.6453,413.1145,413.1524,734110.0
2021-10-11 15:30:00,435.9,436.19,435.8,435.85,797965.0,413.1619,413.4367,413.0671,413.1145,797965.0
2021-10-11 15:35:00,435.85,435.95,435.65,435.8,652311.0,413.1145,413.2093,412.9249,413.0671,652311.0
2021-10-11 15:40:00,435.8,435.87,435.56,435.69,1113790.0,413.0671,413.1334,412.8396,412.9628,1113790.0
2021-10-11 15:45:00,435.69,435.77,435.42,435.52,1224699.0,412.9628,413.0386,412.7069,412.8017,1224699.0
2021-10-11 15:50:00,435.53,435.55,434.91,435.17,2428218.0,412.8112,412.8301,412.2235,412.4699,2428218.0
2021-10-11 15:55:00,435.18,435.22,434.62,434.66,3324629.0,412.4794,412.5173,411.9486,411.9866,3324629.0
2021-10-12 09:30:00,435.67,436.1,434.97,435.43,2619373.0,412.9439,413.3514,412.2804,412.7164,2619373.0
2021-10-12 09:35:00,435.45,435.83,435.21,435.39,929371.0,412.7353,413.0955,412.5079,412.6785,929371.0
2021-10-12 09:40:00,435.41,435.78,434.27,434.35,1867072.0,412.6974,413.0481,411.6169,411.6927,1867072.0
2021-10-12 09:45:00,434.35,434.35,433.5,434.07,1614144.0,411.6927,411.6927,410.8871,411.4273,1614144.0
2021-10-12 09:50:00,434.05,435.53,433.91,434.97,1711660.0,411.4084,412.8112,411.2757,412.2804,1711660.0
2021-10-12 09:55:00,434.96,435.38,434.07,434.11,768967.0,412.2709,412.669,411.4273,411.4652,768967.0
2021-10-12 10:00:00,434.12,434.97,434.01,434.4,1044859.0,411.4747,412.2804,411.3705,411.7401,1044859.0
2021-10-12 10:05:00,434.4,434.84,433.78,433.86,824782.0,411.7401,412.1572,411.1525,411.2283,824782.0
2021-10-12 10:10:00,433.86,434.67,433.82,434.56,559670.0,411.2283,411.996,411.1904,411.8918,559670.0
2021-10-12 10:15:00,434.55,435.26,433.57,434.4,1215418.0,411.8823,412.5553,410.9534,411.7401,1215418.0
2021-10-12 10:20:00,434.4,434.57,434.04,434.12,608552.0,411.7401,411.9012,411.3989,411.4747,608552.0
2021-10-12 10:25:00,434.15,434.73,433.86,434.68,599885.0,411.5032,412.0529,411.2283,412.0055,599885.0
2021-10-12 10:30:00,434.68,434.78,434.11,434.53,629627.0,412.0055,412.1003,411.4652,411.8633,629627.0
2021-10-12 10:35:00,434.55,434.71,434.15,434.58,659956.0,411.8823,412.0339,411.5032,411.9107,659956.0
2021-10-12 10:40:00,434.6,435.0,434.36,434.43,668734.0,411.9297,412.3088,411.7022,411.7685,668734.0
2021-10-12 10:45:00,434.42,434.87,434.36,434.65,384474.0,411.7591,412.1856,411.7022,411.9771,384474.0
2021-10-12 10:50:00,434.62,434.78,434.04,434.26,489714.0,411.9486,412.1003,411.3989,411.6074,489714.0
2021-10-12 10:55:00,434.28,434.49,433.98,434.08,441559.0,411.6264,411.8254,411.342,411.4368,441559.0
2021-10-12 11:00:00,434.1,435.04,434.07,434.57,783517.0,411.4558,412.3467,411.4273,411.9012,783517.0
2021-10-12 11:05:00,434.57,435.5,434.47,435.23,739251.0,411.9012,412.7827,411.8065,412.5268,739251.0
2021-10-12 11:10:00,435.24,435.36,434.81,434.85,517596.0,412.5363,412.65,412.1287,412.1666,517596.0
2021-10-12 11:15:00,434.85,434.94,434.48,434.67,487469.0,412.1666,412.2519,411.8159,411.996,487469.0
2021-10-12 11:20:00,434.69,435.08,434.57,435.07,345474.0,412.015,412.3846,411.9012,412.3752,345474.0
2021-10-12 11:25:00,435.06,435.12,434.63,434.8,325585.0,412.3657,412.4226,411.9581,412.1192,325585.0
2021-10-12 11:30:00,434.8,434.95,434.38,434.44,368602.0,412.1192,412.2614,411.7212,411.778,368602.0
2021-10-12 11:35:00,434.47,434.69,434.29,434.52,363955.0,411.8065,412.015,411.6359,411.8539,363955.0
2021-10-12 11:40:00,434.53,434.67,434.26,434.47,338228.0,411.8633,411.996,411.6074,411.8065,338228.0
2021-10-12 11:45:00,434.47,434.76,434.25,434.7,319227.0,411.8065,412.0813,411.5979,412.0245,319227.0
2021-10-12 11:50:00,434.69,435.09,434.69,435.06,437208.0,412.015,412.3941,412.015,412.3657,437208.0
2021-10-12 11:55:00,435.07,435.37,434.89,435.33,383829.0,412.3752,412.6595,412.2046,412.6216,383829.0
2021-10-12 12:00:00,435.35,435.93,435.31,435.9,727517.0,412.6406,413.1903,412.6026,413.1619,727517.0
2021-10-12 12:05:00,435.9,436.07,435.75,435.82,491732.0,413.1619,413.323,413.0197,413.086,491732.0
2021-10-12 12:10:00,435.81,436.03,435.61,435.65,269273.0,413.0766,413.2851,412.887,412.9249,269273.0
2021-10-12 12:15:00,435.66,435.8,435.38,435.4,292822.0,412.9344,413.0671,412.669,412.688,292822.0
2021-10-12 12:20:00,435.4,435.46,435.25,435.42,319246.0,412.688,412.7448,412.5458,412.7069,319246.0
2021-10-12 12:25:00,435.42,435.42,435.06,435.16,285590.0,412.7069,412.7069,412.3657,412.4605,285590.0
2021-10-12 12:30:00,435.17,435.21,434.3,434.4,794516.0,412.4699,412.5079,411.6453,411.7401,794516.0
2021-10-12 12:35:00,434.41,434.43,434.1,434.35,467772.0,411.7496,411.7685,411.4558,411.6927,467772.0
2021-10-12 12:40:00,434.35,434.5,434.27,434.48,476972.0,411.6927,411.8349,411.6169,411.8159,476972.0
2021-10-12 12:45:00,434.48,434.48,434.13,434.29,342041.0,411.8159,411.8159,411.4842,411.6359,342041.0
2021-10-12 12:50:00,434.27,434.46,434.09,434.09,260002.0,411.6169,411.797,411.4463,411.4463,260002.0
2021-10-12 12:55:00,434.11,434.22,433.98,434.18,306351.0,411.4652,411.5695,411.342,411.5316,306351.0
2021-10-12 13:00:00,434.18,434.18,433.85,434.05,305876.0,411.5316,411.5316,411.2188,411.4084,305876.0
2021-10-12 13:05:00,434.05,434.12,433.76,433.78,306083.0,411.4084,411.4747,411.1335,411.1525,306083.0
2021-10-12 13:10:00,433.78,434.23,433.77,434.18,246349.0,411.1525,411.579,411.143,411.5316,246349.0
2021-10-12 13:15:00,434.19,434.27,433.99,434.19,240479.0,411.5411,411.6169,411.3515,411.5411,240479.0
2021-10-12 13:20:00,434.19,434.27,433.75,433.79,218989.0,411.5411,411.6169,411.124,411.1619,218989.0
2021-10-12 13:25:00,433.77,434.43,433.74,434.26,417431.0,411.143,411.7685,411.1145,411.6074,417431.0
2021-10-12 13:30:00,434.24,434.54,434.07,434.51,253052.0,411.5885,411.8728,411.4273,411.8444,253052.0
2021-10-12 13:35:00,434.5,434.59,434.35,434.52,256380.0,411.8349,411.9202,411.6927,411.8539,256380.0
2021-10-12 13:40:00,434.52,434.84,434.52,434.77,523737.0,411.8539,412.1572,411.8539,412.0908,523737.0
2021-10-12 13:45:00,434.78,434.89,434.52,434.69,471916.0,412.1003,412.2046,411.8539,412.015,471916.0
2021-10-12 13:50:00,434.7,434.84,434.13,434.14,529581.0,412.0245,412.1572,411.4842,411.4937,529581.0
2021-10-12 13:55:00,434.15,434.39,434.11,434.2,395730.0,411.5032,411.7306,411.4652,411.5505,395730.0
2021-10-12 14:00:00,434.2,434.59,434.06,434.51,459431.0,411.5505,411.9202,411.4178,411.8444,459431.0
2021-10-12 14:05:00,434.5,434.66,434.3,434.55,310061.0,411.8349,411.9866,411.6453,411.8823,310061.0
2021-10-12 14:10:00,434.54,434.98,434.47,434.91,375412.0,411.8728,412.2899,411.8065,412.2235,375412.0
2021-10-12 14:15:00,434.93,435.57,434.88,435.17,725757.0,412.2425,412.8491,412.1951,412.4699,725757.0
2021-10-12 14:20:00,435.18,435.29,434.96,434.97,410027.0,412.4794,412.5837,412.2709,412.2804,410027.0
2021-10-12 14:25:00,434.96,435.11,434.86,434.93,445604.0,412.2709,412.4131,412.1761,412.2425,445604.0
2021-10-12 14:30:00,434.95,435.1,434.77,434.87,400789.0,412.2614,412.4036,412.0908,412.1856,400789.0
2021-10-12 14:35:00,434.87,434.95,434.45,434.55,370689.0,412.1856,412.2614,411.7875,411.8823,370689.0
2021-10-12 14:40:00,434.55,434.7,434.46,434.64,178252.0,411.8823,412.0245,411.797,411.9676,178252.0
2021-10-12 14:45:00,434.65,434.67,434.48,434.58,154532.0,411.9771,411.996,411.8159,411.9107,154532.0
2021-10-12 14:50:00,434.6,434.86,434.49,434.85,243963.0,411.9297,412.1761,411.8254,412.1666,243963.0
2021-10-12 14:55:00,434.84,434.89,434.22,434.29,773035.0,412.1572,412.2046,411.5695,411.6359,773035.0
2021-10-12 15:00:00,434.3,434.36,433.85,434.08,673275.0,411.6453,411.7022,411.2188,411.4368,673275.0
2021-10-12 15:05:00,434.09,434.23,433.86,434.02,642010.0,411.4463,411.579,411.2283,411.3799,642010.0
2021-10-12 15:10:00,434.01,434.35,434.01,434.22,447912.0,411.3705,411.6927,411.3705,411.5695,447912.0
2021-10-12 15:15:00,434.22,434.24,433.7,434.08,637037.0,411.5695,411.5885,411.0766,411.4368,637037.0
2021-10-12 15:20:00,434.07,434.35,433.75,434.21,638657.0,411.4273,411.6927,411.124,411.56,638657.0
2021-10-12 15:25:00,434.21,434.35,433.95,434.17,492405.0,411.56,411.6927,411.3136,411.5221,492405.0
2021-10-12 15:30:00,434.16,434.32,433.92,434.22,582927.0,411.5126,411.6643,411.2852,411.5695,582927.0
2021-10-12 15:35:00,434.23,434.35,433.87,433.94,568818.0,411.579,411.6927,411.2378,411.3041,568818.0
2021-10-12 15:40:00,433.94,433.98,433.02,433.12,1321794.0,411.3041,411.342,410.4321,410.5269,1321794.0
2021-10-12 15:45:00,433.11,433.22,432.8,433.09,1974041.0,410.5174,410.6217,410.2236,410.4984,1974041.0
2021-10-12 15:50:00,433.09,433.17,432.78,433.12,1807665.0,410.4984,410.5743,410.2046,410.5269,1807665.0
2021-10-12 15:55:00,433.13,434.07,433.09,433.63,3308323.0,410.5364,411.4273,410.4984,411.0103,3308323.0
2021-10-13 09:30:00,434.71,435.1,434.39,434.73,1553581.0,412.0339,412.4036,411.7306,412.0529,1553581.0
2021-10-13 09:35:00,434.73,435.3,434.67,435.23,1287885.0,412.0529,412.5932,411.996,412.5268,1287885.0
2021-10-13 09:40:00,435.23,435.25,434.12,434.48,1817922.0,412.5268,412.5458,411.4747,411.8159,1817922.0
2021-10-13 09:45:00,434.47,434.48,433.41,433.42,1159454.0,411.8065,411.8159,410.8018,410.8112,1159454.0
2021-10-13 09:50:00,433.4,433.54,432.77,432.88,982013.0,410.7923,410.925,410.1951,410.2994,982013.0
2021-10-13 09:55:00,432.91,433.46,432.71,433.09,994987.0,410.3278,410.8491,410.1383,410.4984,994987.0
2021-10-13 10:00:00,433.11,433.27,432.74,433.11,776966.0,410.5174,410.6691,410.1667,410.5174,776966.0
2021-10-13 10:05:00,433.12,433.2,432.74,432.95,628537.0,410.5269,410.6027,410.1667,410.3658,628537.0
2021-10-13 10:10:00,432.94,433.06,431.54,431.83,1535012.0,410.3563,410.47,409.0293,409.3042,1535012.0
2021-10-13 10:15:00,431.81,432.56,431.56,432.54,979542.0,409.2852,409.9961,409.0483,409.9771,979542.0
2021-10-13 10:20:00,432.52,432.62,431.96,432.21,956594.0,409.9582,410.053,409.4274,409.6644,956594.0
2021-10-13 10:25:00,432.23,432.51,431.82,431.96,1187756.0,409.6833,409.9487,409.2947,409.4274,1187756.0
2021-10-13 10:30:00,431.96,432.86,431.76,432.81,909341.0,409.4274,410.2804,409.2378,410.2331,909341.0
2021-10-13 10:35:00,432.81,433.1,432.54,432.62,958284.0,410.2331,410.5079,409.9771,410.053,958284.0
2021-10-13 10:40:00,432.62,433.3,432.51,433.28,604444.0,410.053,410.6975,409.9487,410.6785,604444.0
2021-10-13 10:45:00,433.28,433.44,432.94,433.01,702845.0,410.6785,410.8302,410.3563,410.4226,702845.0
2021-10-13 10:50:00,433.02,433.19,432.76,432.81,460119.0,410.4321,410.5932,410.1857,410.2331,460119.0
2021-10-13 10:55:00,432.8,432.98,432.64,432.74,340437.0,410.2236,410.3942,410.0719,410.1667,340437.0
2021-10-13 11:00:00,432.74,433.24,432.71,433.18,449936.0,410.1667,410.6406,410.1383,410.5838,449936.0
2021-10-13 11:05:00,433.18,433.42,433.0,433.16,700511.0,410.5838,410.8112,410.4131,410.5648,700511.0
2021-10-13 11:10:00,433.16,433.31,432.9,433.21,363037.0,410.5648,410.707,410.3184,410.6122,363037.0
2021-10-13 11:15:00,433.2,433.42,433.07,433.23,371760.0,410.6027,410.8112,410.4795,410.6311,371760.0
2021-10-13 11:20:00,433.19,433.31,432.83,432.89,518540.0,410.5932,410.707,410.252,410.3089,518540.0
2021-10-13 11:25:00,432.88,432.98,432.62,432.91,533642.0,410.2994,410.3942,410.053,410.3278,533642.0
2021-10-13 11:30:00,432.91,432.92,432.43,432.64,508152.0,410.3278,410.3373,409.8729,410.0719,508152.0
2021-10-13 11:35:00,432.64,432.84,432.31,432.83,584328.0,410.0719,410.2615,409.7591,410.252,584328.0
2021-10-13 11:40:00,432.83,433.33,432.8,433.24,572816.0,410.252,410.7259,410.2236,410.6406,572816.0
2021-10-13 11:45:00,433.23,434.25,433.15,433.97,1060354.0,410.6311,411.5979,410.5553,411.3325,1060354.0
2021-10-13 11:50:00,433.96,434.15,433.52,433.56,494296.0,411.3231,411.5032,410.906,410.9439,494296.0
2021-10-13 11:55:00,433.57,433.74,433.53,433.62,232466.0,410.9534,411.1145,410.9155,411.0008,232466.0
2021-10-13 12:00:00,433.63,433.7,433.45,433.49,262843.0,411.0103,411.0766,410.8397,410.8776,262843.0
2021-10-13 12:05:00,433.49,433.76,433.45,433.71,231557.0,410.8776,411.1335,410.8397,411.0861,231557.0
2021-10-13 12:10:00,433.71,433.83,433.64,433.75,439565.0,411.0861,411.1998,411.0198,411.124,439565.0
2021-10-13 12:15:00,433.74,433.8,433.45,433.56,337475.0,411.1145,411.1714,410.8397,410.9439,337475.0
2021-10-13 12:20:00,433.55,433.63,433.35,433.63,254893.0,410.9345,411.0103,410.7449,411.0103,254893.0
2021-10-13 12:25:00,433.63,433.96,433.57,433.92,259947.0,411.0103,411.3231,410.9534,411.2852,259947.0
2021-10-13 12:30:00,433.92,433.93,433.58,433.61,255007.0,411.2852,411.2946,410.9629,410.9913,255007.0
2021-10-13 12:35:00,433.6,433.83,433.58,433.76,142341.0,410.9818,411.1998,410.9629,411.1335,142341.0
2021-10-13 12:40:00,433.78,434.13,433.73,433.99,440460.0,411.1525,411.4842,411.1051,411.3515,440460.0
2021-10-13 12:45:00,433.99,434.01,433.44,433.54,487571.0,411.3515,411.3705,410.8302,410.925,487571.0
2021-10-13 12:50:00,433.54,433.6,433.32,433.5,329404.0,410.925,410.9818,410.7165,410.8871,329404.0
2021-10-13 12:55:00,433.5,433.75,433.4,433.66,223366.0,410.8871,411.124,410.7923,411.0387,223366.0
2021-10-13 13:00:00,433.67,433.93,433.53,433.86,358699.0,411.0482,411.2946,410.9155,411.2283,358699.0
2021-10-13 13:05:00,433.86,434.12,433.78,433.97,396297.0,411.2283,411.4747,411.1525,411.3325,396297.0
2021-10-13 13:10:00,433.98,434.23,433.92,434.08,311881.0,411.342,411.579,411.2852,411.4368,311881.0
2021-10-13 13:15:00,434.06,434.11,433.89,434.09,265440.0,411.4178,411.4652,411.2567,411.4463,265440.0
2021-10-13 13:20:00,434.11,434.33,434.03,434.28,302828.0,411.4652,411.6738,411.3894,411.6264,302828.0
2021-10-13 13:25:00,434.28,434.7,434.22,434.66,431583.0,411.6264,412.0245,411.5695,411.9866,431583.0
2021-10-13 13:30:00,434.65,435.11,434.59,434.87,787329.0,411.9771,412.4131,411.9202,412.1856,787329.0
2021-10-13 13:35:00,434.87,435.22,434.77,435.16,486763.0,412.1856,412.5173,412.0908,412.4605,486763.0
2021-10-13 13:40:00,435.17,435.22,434.92,435.02,341254.0,412.4699,412.5173,412.233,412.3278,341254.0
2021-10-13 13:45:00,435.03,435.08,434.85,434.87,287499.0,412.3373,412.3846,412.1666,412.1856,287499.0
2021-10-13 13:50:00,434.88,435.07,434.79,435.05,372232.0,412.1951,412.3752,412.1098,412.3562,372232.0
2021-10-13 13:55:00,435.05,435.07,434.72,434.76,296638.0,412.3562,412.3752,412.0434,412.0813,296638.0
2021-10-13 14:00:00,434.76,436.05,434.61,434.86,2033628.0,412.0813,413.304,411.9392,412.1761,2033628.0
2021-10-13 14:05:00,434.86,435.17,434.13,434.9,1294626.0,412.1761,412.4699,411.4842,412.214,1294626.0
2021-10-13 14:10:00,434.91,435.51,434.46,435.42,580545.0,412.2235,412.7922,411.797,412.7069,580545.0
2021-10-13 14:15:00,435.42,435.47,434.78,435.01,621226.0,412.7069,412.7543,412.1003,412.3183,621226.0
2021-10-13 14:20:00,434.99,435.41,434.98,435.06,375838.0,412.2993,412.6974,412.2899,412.3657,375838.0
2021-10-13 14:25:00,435.06,435.15,434.63,434.67,465160.0,412.3657,412.451,411.9581,411.996,465160.0
2021-10-13 14:30:00,434.66,434.87,434.37,434.56,592495.0,411.9866,412.1856,411.7117,411.8918,592495.0
2021-10-13 14:35:00,434.56,434.75,434.44,434.49,407265.0,411.8918,412.0719,411.778,411.8254,407265.0
2021-10-13 14:40:00,434.49,434.55,433.94,434.19,672157.0,411.8254,411.8823,411.3041,411.5411,672157.0
2021-10-13 14:45:00,434.19,434.33,434.06,434.27,405791.0,411.5411,411.6738,411.4178,411.6169,405791.0
2021-10-13 14:50:00,434.27,434.56,434.21,434.4,337291.0,411.6169,411.8918,411.56,411.7401,337291.0
2021-10-13 14:55:00,434.39,434.68,434.37,434.48,258303.0,411.7306,412.0055,411.7117,411.8159,258303.0
2021-10-13 15:00:00,434.48,434.64,434.19,434.25,434556.0,411.8159,411.9676,411.5411,411.5979,434556.0
2021-10-13 15:05:00,434.25,435.13,434.12,435.1,816468.0,411.5979,412.432,411.4747,412.4036,816468.0
2021-10-13 15:10:00,435.09,435.16,434.61,434.68,736558.0,412.3941,412.4605,411.9392,412.0055,736558.0
2021-10-13 15:15:00,434.67,434.97,434.62,434.69,420970.0,411.996,412.2804,411.9486,412.015,420970.0
2021-10-13 15:20:00,434.69,434.77,434.49,434.49,325722.0,412.015,412.0908,411.8254,411.8254,325722.0
2021-10-13 15:25:00,434.48,434.57,434.4,434.44,390146.0,411.8159,411.9012,411.7401,411.778,390146.0
2021-10-13 15:30:00,434.45,434.87,434.43,434.72,408137.0,411.7875,412.1856,411.7685,412.0434,408137.0
2021-10-13 15:35:00,434.71,435.0,434.68,434.84,638566.0,412.0339,412.3088,412.0055,412.1572,638566.0
2021-10-13 15:40:00,434.83,434.95,434.49,434.51,469671.0,412.1477,412.2614,411.8254,411.8444,469671.0
2021-10-13 15:45:00,434.53,435.09,434.43,435.01,956673.0,411.8633,412.3941,411.7685,412.3183,956673.0
2021-10-13 15:50:00,435.0,435.37,434.92,435.17,2121987.0,412.3088,412.6595,412.233,412.4699,2121987.0
2021-10-13 15:55:00,435.18,435.24,434.86,435.13,3212091.0,412.4794,412.5363,412.1761,412.432,3212091.0
2021-10-14 09:30:00,439.08,439.45,438.85,438.85,1888448.0,416.176,416.5267,415.958,415.958,1888448.0
2021-10-14 09:35:00,438.85,439.03,438.58,438.66,1192726.0,415.958,416.1286,415.7021,415.7779,1192726.0
2021-10-14 09:40:00,438.66,439.75,438.64,439.14,2271912.0,415.7779,416.811,415.7589,416.2329,2271912.0
2021-10-14 09:45:00,439.13,439.86,439.13,439.54,1087364.0,416.2234,416.9153,416.2234,416.612,1087364.0
2021-10-14 09:50:00,439.55,439.72,439.33,439.49,1064171.0,416.6215,416.7826,416.4129,416.5646,1064171.0
2021-10-14 09:55:00,439.49,439.59,439.28,439.57,576891.0,416.5646,416.6594,416.3656,416.6404,576891.0
2021-10-14 10:00:00,439.58,440.57,439.58,440.52,1034675.0,416.6499,417.5883,416.6499,417.5409,1034675.0
2021-10-14 10:05:00,440.52,440.65,440.26,440.32,1181106.0,417.5409,417.6641,417.2944,417.3513,1181106.0
2021-10-14 10:10:00,440.33,440.78,440.29,440.71,737647.0,417.3608,417.7873,417.3229,417.721,737647.0
2021-10-14 10:15:00,440.72,440.96,440.69,440.8,761322.0,417.7304,417.9579,417.702,417.8063,761322.0
2021-10-14 10:20:00,440.8,440.97,440.62,440.87,838978.0,417.8063,417.9674,417.6357,417.8726,838978.0
2021-10-14 10:25:00,440.87,440.9,440.56,440.59,584321.0,417.8726,417.901,417.5788,417.6072,584321.0
2021-10-14 10:30:00,440.6,440.83,440.46,440.47,778035.0,417.6167,417.8347,417.484,417.4935,778035.0
2021-10-14 10:35:00,440.48,440.71,440.33,440.63,514604.0,417.503,417.721,417.3608,417.6451,514604.0
2021-10-14 10:40:00,440.63,440.73,440.41,440.54,440001.0,417.6451,417.7399,417.4366,417.5598,440001.0
2021-10-14 10:45:00,440.54,441.03,440.51,440.99,481149.0,417.5598,418.0243,417.5314,417.9864,481149.0
2021-10-14 10:50:00,441.0,441.22,440.98,441.1,532107.0,417.9958,418.2044,417.9769,418.0906,532107.0
2021-10-14 10:55:00,441.11,441.24,441.03,441.21,506864.0,418.1001,418.2233,418.0243,418.1949,506864.0
2021-10-14 11:00:00,441.21,441.29,440.84,440.87,617618.0,418.1949,418.2707,417.8442,417.8726,617618.0
2021-10-14 11:05:00,440.89,441.15,440.79,441.02,396456.0,417.8916,418.138,417.7968,418.0148,396456.0
2021-10-14 11:10:00,441.03,441.04,440.84,440.9,397221.0,418.0243,418.0337,417.8442,417.901,397221.0
2021-10-14 11:15:00,440.91,441.23,440.87,441.09,404241.0,417.9105,418.2138,417.8726,418.0811,404241.0
2021-10-14 11:20:00,441.09,441.34,440.99,441.17,486992.0,418.0811,418.3181,417.9864,418.157,486992.0
2021-10-14 11:25:00,441.16,441.29,441.1,441.14,366247.0,418.1475,418.2707,418.0906,418.1285,366247.0
2021-10-14 11:30:00,441.14,441.29,441.06,441.16,339697.0,418.1285,418.2707,418.0527,418.1475,339697.0
2021-10-14 11:35:00,441.16,441.37,441.02,441.36,485869.0,418.1475,418.3465,418.0148,418.3371,485869.0
2021-10-14 11:40:00,441.37,441.49,441.23,441.44,489233.0,418.3465,418.4603,418.2138,418.4129,489233.0
2021-10-14 11:45:00,441.46,441.6,441.41,441.56,372869.0,418.4318,418.5645,418.3844,418.5266,372869.0
2021-10-14 11:50:00,441.57,441.6,441.37,441.4,335741.0,418.5361,418.5645,418.3465,418.375,335741.0
2021-10-14 11:55:00,441.4,441.77,441.36,441.75,399871.0,418.375,418.7257,418.3371,418.7067,399871.0
2021-10-14 12:00:00,441.75,441.88,441.69,441.87,399517.0,418.7067,418.8299,418.6498,418.8205,399517.0
2021-10-14 12:05:00,441.88,441.96,441.7,441.83,383635.0,418.8299,418.9058,418.6593,418.7825,383635.0
2021-10-14 12:10:00,441.83,442.04,441.8,442.02,375369.0,418.7825,418.9816,418.7541,418.9626,375369.0
2021-10-14 12:15:00,442.01,442.16,441.85,441.88,435020.0,418.9531,419.0953,418.8015,418.8299,435020.0
2021-10-14 12:20:00,441.88,441.91,441.78,441.87,279602.0,418.8299,418.8584,418.7351,418.8205,279602.0
2021-10-14 12:25:00,441.86,442.06,441.86,441.89,361306.0,418.811,419.0005,418.811,418.8394,361306.0
2021-10-14 12:30:00,441.9,441.98,441.76,441.89,364731.0,418.8489,418.9247,418.7162,418.8394,364731.0
2021-10-14 12:35:00,441.9,442.03,441.87,442.0,292784.0,418.8489,418.9721,418.8205,418.9437,292784.0
2021-10-14 12:40:00,442.01,442.01,441.88,441.96,200240.0,418.9531,418.9531,418.8299,418.9058,200240.0
2021-10-14 12:45:00,441.96,442.05,441.88,442.02,244550.0,418.9058,418.9911,418.8299,418.9626,244550.0
2021-10-14 12:50:00,442.02,442.04,441.9,442.0,349852.0,418.9626,418.9816,418.8489,418.9437,349852.0
2021-10-14 12:55:00,441.99,442.12,441.86,442.1,413051.0,418.9342,419.0574,418.811,419.0385,413051.0
2021-10-14 13:00:00,442.11,442.25,441.65,441.66,501010.0,419.0479,419.1806,418.6119,418.6214,501010.0
2021-10-14 13:05:00,441.66,441.8,441.59,441.65,451429.0,418.6214,418.7541,418.5551,418.6119,451429.0
2021-10-14 13:10:00,441.65,441.75,441.59,441.71,293216.0,418.6119,418.7067,418.5551,418.6688,293216.0
2021-10-14 13:15:00,441.72,441.81,441.65,441.73,330941.0,418.6783,418.7636,418.6119,418.6878,330941.0
2021-10-14 13:20:00,441.72,441.78,441.6,441.68,292594.0,418.6783,418.7351,418.5645,418.6404,292594.0
2021-10-14 13:25:00,441.68,441.76,441.6,441.71,330637.0,418.6404,418.7162,418.5645,418.6688,330637.0
2021-10-14 13:30:00,441.72,442.04,441.71,442.01,353917.0,418.6783,418.9816,418.6688,418.9531,353917.0
2021-10-14 13:35:00,442.02,442.15,441.98,442.06,296153.0,418.9626,419.0858,418.9247,419.0005,296153.0
2021-10-14 13:40:00,442.05,442.2,442.02,442.18,274295.0,418.9911,419.1332,418.9626,419.1143,274295.0
2021-10-14 13:45:00,442.18,442.37,442.12,442.37,396197.0,419.1143,419.2944,419.0574,419.2944,396197.0
2021-10-14 13:50:00,442.37,442.39,442.19,442.26,361012.0,419.2944,419.3133,419.1238,419.1901,361012.0
2021-10-14 13:55:00,442.26,442.43,442.26,442.28,313785.0,419.1901,419.3512,419.1901,419.2091,313785.0
2021-10-14 14:00:00,442.27,442.34,442.11,442.15,419713.0,419.1996,419.2659,419.0479,419.0858,419713.0
2021-10-14 14:05:00,442.14,442.21,442.02,442.12,457757.0,419.0764,419.1427,418.9626,419.0574,457757.0
2021-10-14 14:10:00,442.12,442.27,442.08,442.23,315219.0,419.0574,419.1996,419.0195,419.1617,315219.0
2021-10-14 14:15:00,442.22,442.36,442.21,442.33,253675.0,419.1522,419.2849,419.1427,419.2565,253675.0
2021-10-14 14:20:00,442.34,442.47,442.25,442.42,416792.0,419.2659,419.3892,419.1806,419.3418,416792.0
2021-10-14 14:25:00,442.41,442.51,442.34,442.5,915643.0,419.3323,419.4271,419.2659,419.4176,915643.0
2021-10-14 14:30:00,442.5,442.5,442.28,442.39,308996.0,419.4176,419.4176,419.2091,419.3133,308996.0
2021-10-14 14:35:00,442.39,442.59,442.34,442.56,400345.0,419.3133,419.5029,419.2659,419.4745,400345.0
2021-10-14 14:40:00,442.56,442.56,442.26,442.36,421488.0,419.4745,419.4745,419.1901,419.2849,421488.0
2021-10-14 14:45:00,442.37,442.42,442.29,442.42,231362.0,419.2944,419.3418,419.2185,419.3418,231362.0
2021-10-14 14:50:00,442.42,442.53,442.36,442.47,465877.0,419.3418,419.446,419.2849,419.3892,465877.0
2021-10-14 14:55:00,442.48,442.53,442.42,442.49,257271.0,419.3986,419.446,419.3418,419.4081,257271.0
2021-10-14 15:00:00,442.5,442.5,442.28,442.43,442350.0,419.4176,419.4176,419.2091,419.3512,442350.0
2021-10-14 15:05:00,442.43,442.52,442.13,442.15,649500.0,419.3512,419.4365,419.0669,419.0858,649500.0
2021-10-14 15:10:00,442.14,442.19,441.96,442.18,614371.0,419.0764,419.1238,418.9058,419.1143,614371.0
2021-10-14 15:15:00,442.18,442.2,442.03,442.16,521468.0,419.1143,419.1332,418.9721,419.0953,521468.0
2021-10-14 15:20:00,442.17,442.29,441.93,441.94,773151.0,419.1048,419.2185,418.8773,418.8868,773151.0
2021-10-14 15:25:00,441.94,442.25,441.94,442.14,707081.0,418.8868,419.1806,418.8868,419.0764,707081.0
2021-10-14 15:30:00,442.14,442.27,441.99,442.11,709790.0,419.0764,419.1996,418.9342,419.0479,709790.0
2021-10-14 15:35:00,442.12,442.15,441.64,441.86,1079589.0,419.0574,419.0858,418.6024,418.811,1079589.0
2021-10-14 15:40:00,441.85,442.04,441.65,442.02,828625.0,418.8015,418.9816,418.6119,418.9626,828625.0
2021-10-14 15:45:00,442.02,442.1,441.83,442.04,1094647.0,418.9626,419.0385,418.7825,418.9816,1094647.0
2021-10-14 15:50:00,442.04,442.66,441.91,442.43,2103962.0,418.9816,419.5692,418.8584,419.3512,2103962.0
2021-10-14 15:55:00,442.41,442.61,442.11,442.47,4261728.0,419.3323,419.5219,419.0479,419.3892,4261728.0
2021-10-15 09:30:00,444.76,444.94,444.09,444.14,1605785.0,421.5597,421.7303,420.9246,420.972,1605785.0
2021-10-15 09:35:00,444.14,444.83,444.13,444.58,1312143.0,420.972,421.626,420.9626,421.3891,1312143.0
2021-10-15 09:40:00,444.58,444.66,444.24,444.52,1138404.0,421.3891,421.4649,421.0668,421.3322,1138404.0
2021-10-15 09:45:00,444.53,444.83,444.37,444.6,1132962.0,421.3417,421.626,421.19,421.408,1132962.0
2021-10-15 09:50:00,444.62,444.87,444.57,444.8,749051.0,421.427,421.664,421.3796,421.5976,749051.0
2021-10-15 09:55:00,444.8,445.26,444.74,445.26,1141248.0,421.5976,422.0336,421.5407,422.0336,1141248.0
2021-10-15 10:00:00,445.25,445.34,444.91,445.17,846211.0,422.0241,422.1094,421.7019,421.9483,846211.0
2021-10-15 10:05:00,445.17,445.7,445.13,445.64,906479.0,421.9483,422.4507,421.9104,422.3938,906479.0
2021-10-15 10:10:00,445.65,445.67,445.43,445.46,601923.0,422.4033,422.4222,422.1947,422.2232,601923.0
2021-10-15 10:15:00,445.46,445.6,445.26,445.32,901519.0,422.2232,422.3559,422.0336,422.0905,901519.0
2021-10-15 10:20:00,445.32,445.46,445.26,445.29,455340.0,422.0905,422.2232,422.0336,422.0621,455340.0
2021-10-15 10:25:00,445.3,445.31,444.34,444.47,1041828.0,422.0715,422.081,421.1616,421.2848,1041828.0
2021-10-15 10:30:00,444.44,444.97,444.44,444.95,519646.0,421.2564,421.7587,421.2564,421.7398,519646.0
2021-10-15 10:35:00,444.95,445.19,444.75,445.18,375292.0,421.7398,421.9673,421.5502,421.9578,375292.0
2021-10-15 10:40:00,445.18,445.23,444.97,445.05,422293.0,421.9578,422.0052,421.7587,421.8346,422293.0
2021-10-15 10:45:00,445.05,445.42,445.02,445.37,401870.0,421.8346,422.1853,421.8061,422.1379,401870.0
2021-10-15 10:50:00,445.37,445.46,445.14,445.14,581865.0,422.1379,422.2232,421.9199,421.9199,581865.0
2021-10-15 10:55:00,445.14,445.45,445.11,445.44,379192.0,421.9199,422.2137,421.8914,422.2042,379192.0
2021-10-15 11:00:00,445.43,445.54,445.28,445.36,375762.0,422.1947,422.299,422.0526,422.1284,375762.0
2021-10-15 11:05:00,445.37,445.41,445.17,445.36,361991.0,422.1379,422.1758,421.9483,422.1284,361991.0
2021-10-15 11:10:00,445.38,445.49,445.27,445.31,378319.0,422.1474,422.2516,422.0431,422.081,378319.0
2021-10-15 11:15:00,445.32,445.44,445.23,445.42,254154.0,422.0905,422.2042,422.0052,422.1853,254154.0
2021-10-15 11:20:00,445.42,445.43,445.13,445.34,387007.0,422.1853,422.1947,421.9104,422.1094,387007.0
2021-10-15 11:25:00,445.36,445.41,445.13,445.21,264884.0,422.1284,422.1758,421.9104,421.9862,264884.0
2021-10-15 11:30:00,445.2,445.36,445.19,445.27,294303.0,421.9767,422.1284,421.9673,422.0431,294303.0
2021-10-15 11:35:00,445.27,445.3,445.0,445.02,397002.0,422.0431,422.0715,421.7872,421.8061,397002.0
2021-10-15 11:40:00,445.02,445.09,444.81,444.84,373315.0,421.8061,421.8725,421.6071,421.6355,373315.0
2021-10-15 11:45:00,444.84,445.09,444.82,444.87,225825.0,421.6355,421.8725,421.6166,421.664,225825.0
2021-10-15 11:50:00,444.87,444.94,444.59,444.84,415828.0,421.664,421.7303,421.3986,421.6355,415828.0
2021-10-15 11:55:00,444.84,444.96,444.74,444.8,311508.0,421.6355,421.7493,421.5407,421.5976,311508.0
2021-10-15 12:00:00,444.79,445.02,444.79,444.99,310311.0,421.5881,421.8061,421.5881,421.7777,310311.0
2021-10-15 12:05:00,444.99,445.12,444.84,445.03,354706.0,421.7777,421.9009,421.6355,421.8156,354706.0
2021-10-15 12:10:00,445.03,445.12,445.0,445.11,140526.0,421.8156,421.9009,421.7872,421.8914,140526.0
2021-10-15 12:15:00,445.11,445.24,445.09,445.11,235292.0,421.8914,422.0147,421.8725,421.8914,235292.0
2021-10-15 12:20:00,445.11,445.12,444.82,444.92,224651.0,421.8914,421.9009,421.6166,421.7114,224651.0
2021-10-15 12:25:00,444.92,445.02,444.78,444.99,200724.0,421.7114,421.8061,421.5787,421.7777,200724.0
2021-10-15 12:30:00,444.99,445.1,444.85,444.89,176845.0,421.7777,421.882,421.645,421.6829,176845.0
2021-10-15 12:35:00,444.89,445.07,444.81,445.05,119956.0,421.6829,421.8535,421.6071,421.8346,119956.0
2021-10-15 12:40:00,445.06,445.33,445.0,445.3,283729.0,421.844,422.1,421.7872,422.0715,283729.0
2021-10-15 12:45:00,445.29,445.37,445.21,445.27,289923.0,422.0621,422.1379,421.9862,422.0431,289923.0
2021-10-15 12:50:00,445.27,445.39,445.23,445.32,186655.0,422.0431,422.1568,422.0052,422.0905,186655.0
2021-10-15 12:55:00,445.32,445.4,445.3,445.32,171085.0,422.0905,422.1663,422.0715,422.0905,171085.0
2021-10-15 13:00:00,445.31,445.34,445.04,445.14,231474.0,422.081,422.1094,421.8251,421.9199,231474.0
2021-10-15 13:05:00,445.14,445.43,445.1,445.32,389047.0,421.9199,422.1947,421.882,422.0905,389047.0
2021-10-15 13:10:00,445.32,445.4,445.13,445.15,182323.0,422.0905,422.1663,421.9104,421.9294,182323.0
2021-10-15 13:15:00,445.16,445.21,444.98,445.08,249905.0,421.9388,421.9862,421.7682,421.863,249905.0
2021-10-15 13:20:00,445.09,445.17,445.03,445.16,105730.0,421.8725,421.9483,421.8156,421.9388,105730.0
2021-10-15 13:25:00,445.16,445.26,445.09,445.12,188795.0,421.9388,422.0336,421.8725,421.9009,188795.0
2021-10-15 13:30:00,445.12,445.42,445.12,445.41,243877.0,421.9009,422.1853,421.9009,422.1758,243877.0
2021-10-15 13:35:00,445.42,445.48,445.36,445.44,207148.0,422.1853,422.2421,422.1284,422.2042,207148.0
2021-10-15 13:40:00,445.44,445.45,445.33,445.45,151872.0,422.2042,422.2137,422.1,422.2137,151872.0
2021-10-15 13:45:00,445.44,445.64,445.4,445.62,376959.0,422.2042,422.3938,422.1663,422.3748,376959.0
2021-10-15 13:50:00,445.62,445.71,445.6,445.64,174922.0,422.3748,422.4601,422.3559,422.3938,174922.0
2021-10-15 13:55:00,445.63,445.64,445.53,445.58,207983.0,422.3843,422.3938,422.2895,422.3369,207983.0
2021-10-15 14:00:00,445.6,446.04,445.59,446.01,952710.0,422.3559,422.7729,422.3464,422.7445,952710.0
2021-10-15 14:05:00,446.01,446.12,445.82,446.09,718824.0,422.7445,422.8488,422.5644,422.8203,718824.0
2021-10-15 14:10:00,446.08,446.14,446.03,446.08,447129.0,422.8108,422.8677,422.7635,422.8108,447129.0
2021-10-15 14:15:00,446.08,446.11,446.02,446.08,475326.0,422.8108,422.8393,422.754,422.8108,475326.0
2021-10-15 14:20:00,446.08,446.18,446.04,446.14,489069.0,422.8108,422.9056,422.7729,422.8677,489069.0
2021-10-15 14:25:00,446.14,446.26,446.04,446.07,512721.0,422.8677,422.9815,422.7729,422.8014,512721.0
2021-10-15 14:30:00,446.07,446.13,445.87,445.92,620333.0,422.8014,422.8582,422.6118,422.6592,620333.0
2021-10-15 14:35:00,445.91,445.99,445.76,445.98,656673.0,422.6497,422.7255,422.5075,422.7161,656673.0
2021-10-15 14:40:00,445.98,445.99,445.77,445.85,324298.0,422.7161,422.7255,422.517,422.5928,324298.0
2021-10-15 14:45:00,445.84,445.85,445.65,445.76,428554.0,422.5834,422.5928,422.4033,422.5075,428554.0
2021-10-15 14:50:00,445.77,445.81,445.64,445.75,424998.0,422.517,422.5549,422.3938,422.4981,424998.0
2021-10-15 14:55:00,445.75,446.11,445.73,446.04,570321.0,422.4981,422.8393,422.4791,422.7729,570321.0
2021-10-15 15:00:00,446.03,446.12,445.6,445.6,559191.0,422.7635,422.8488,422.3559,422.3559,559191.0
2021-10-15 15:05:00,445.59,445.69,445.36,445.38,595979.0,422.3464,422.4412,422.1284,422.1474,595979.0
2021-10-15 15:10:00,445.38,445.71,445.36,445.67,643861.0,422.1474,422.4601,422.1284,422.4222,643861.0
2021-10-15 15:15:00,445.66,445.87,445.48,445.58,505526.0,422.4128,422.6118,422.2421,422.3369,505526.0
2021-10-15 15:20:00,445.59,445.6,445.36,445.59,832940.0,422.3464,422.3559,422.1284,422.3464,832940.0
2021-10-15 15:25:00,445.59,445.94,445.55,445.83,636282.0,422.3464,422.6781,422.3085,422.5739,636282.0
2021-10-15 15:30:00,445.82,445.82,445.5,445.68,480580.0,422.5644,422.5644,422.2611,422.4317,480580.0
2021-10-15 15:35:00,445.68,445.75,445.51,445.69,549273.0,422.4317,422.4981,422.2706,422.4412,549273.0
2021-10-15 15:40:00,445.69,445.77,445.59,445.67,640774.0,422.4412,422.517,422.3464,422.4222,640774.0
2021-10-15 15:45:00,445.67,445.69,445.43,445.46,1135951.0,422.4222,422.4412,422.1947,422.2232,1135951.0
2021-10-15 15:50:00,445.47,445.76,445.38,445.64,1886674.0,422.2327,422.5075,422.1474,422.3938,1886674.0
2021-10-15 15:55:00,445.65,445.94,445.59,445.83,3319024.0,422.4033,422.6781,422.3464,422.5739,3319024.0
2021-10-18 09:30:00,443.97,444.14,443.53,443.54,1700936.0,420.8109,420.972,420.3939,420.4033,1700936.0
2021-10-18 09:35:00,443.54,443.65,443.27,443.65,1069985.0,420.4033,420.5076,420.1474,420.5076,1069985.0
2021-10-18 09:40:00,443.64,444.69,443.46,444.63,1405915.0,420.4981,421.4933,420.3275,421.4365,1405915.0
2021-10-18 09:45:00,444.63,445.14,444.54,445.08,953630.0,421.4365,421.9199,421.3512,421.863,953630.0
2021-10-18 09:50:00,445.1,445.4,444.85,445.08,925881.0,421.882,422.1663,421.645,421.863,925881.0
2021-10-18 09:55:00,445.07,445.49,444.99,445.29,627381.0,421.8535,422.2516,421.7777,422.0621,627381.0
2021-10-18 10:00:00,445.3,445.57,445.22,445.51,556119.0,422.0715,422.3274,421.9957,422.2706,556119.0
2021-10-18 10:05:00,445.52,445.72,445.46,445.68,503392.0,422.2801,422.4696,422.2232,422.4317,503392.0
2021-10-18 10:10:00,445.68,445.68,445.34,445.64,521919.0,422.4317,422.4317,422.1094,422.3938,521919.0
2021-10-18 10:15:00,445.64,445.66,445.19,445.4,457827.0,422.3938,422.4128,421.9673,422.1663,457827.0
2021-10-18 10:20:00,445.41,445.5,445.1,445.39,345197.0,422.1758,422.2611,421.882,422.1568,345197.0
2021-10-18 10:25:00,445.38,445.77,445.37,445.72,463735.0,422.1474,422.517,422.1379,422.4696,463735.0
2021-10-18 10:30:00,445.73,445.75,445.19,445.44,641483.0,422.4791,422.4981,421.9673,422.2042,641483.0
2021-10-18 10:35:00,445.43,445.66,445.24,445.6,391758.0,422.1947,422.4128,422.0147,422.3559,391758.0
2021-10-18 10:40:00,445.59,446.05,445.57,445.85,807348.0,422.3464,422.7824,422.3274,422.5928,807348.0
2021-10-18 10:45:00,445.86,445.91,445.67,445.84,233562.0,422.6023,422.6497,422.4222,422.5834,233562.0
2021-10-18 10:50:00,445.84,445.89,445.64,445.79,239722.0,422.5834,422.6308,422.3938,422.536,239722.0
2021-10-18 10:55:00,445.78,445.89,445.69,445.83,204869.0,422.5265,422.6308,422.4412,422.5739,204869.0
2021-10-18 11:00:00,445.82,446.04,445.79,446.02,317287.0,422.5644,422.7729,422.536,422.754,317287.0
2021-10-18 11:05:00,446.03,446.43,445.98,446.25,434211.0,422.7635,423.1426,422.7161,422.972,434211.0
2021-10-18 11:10:00,446.25,446.41,446.14,446.28,274434.0,422.972,423.1236,422.8677,423.0004,274434.0
2021-10-18 11:15:00,446.28,446.78,446.23,446.73,477758.0,423.0004,423.4743,422.953,423.4269,477758.0
2021-10-18 11:20:00,446.74,446.99,446.65,446.87,696990.0,423.4364,423.6734,423.3511,423.5596,696990.0
2021-10-18 11:25:00,446.87,446.91,446.43,446.47,615361.0,423.5596,423.5975,423.1426,423.1805,615361.0
2021-10-18 11:30:00,446.47,446.64,446.4,446.6,482319.0,423.1805,423.3416,423.1141,423.3037,482319.0
2021-10-18 11:35:00,446.6,446.72,446.37,446.43,328914.0,423.3037,423.4175,423.0857,423.1426,328914.0
2021-10-18 11:40:00,446.43,446.48,446.39,446.42,232755.0,423.1426,423.19,423.1047,423.1331,232755.0
2021-10-18 11:45:00,446.42,446.72,446.41,446.7,304207.0,423.1331,423.4175,423.1236,423.3985,304207.0
2021-10-18 11:50:00,446.69,446.91,446.66,446.89,289190.0,423.389,423.5975,423.3606,423.5786,289190.0
2021-10-18 11:55:00,446.89,446.93,446.76,446.79,187204.0,423.5786,423.6165,423.4554,423.4838,187204.0
2021-10-18 12:00:00,446.79,446.9,446.71,446.85,170118.0,423.4838,423.5881,423.408,423.5407,170118.0
2021-10-18 12:05:00,446.85,447.02,446.79,446.95,265852.0,423.5407,423.7018,423.4838,423.6355,265852.0
2021-10-18 12:10:00,446.94,447.01,446.76,446.87,339008.0,423.626,423.6923,423.4554,423.5596,339008.0
2021-10-18 12:15:00,446.87,446.93,446.76,446.82,192476.0,423.5596,423.6165,423.4554,423.5122,192476.0
2021-10-18 12:20:00,446.83,446.88,446.69,446.73,181984.0,423.5217,423.5691,423.389,423.4269,181984.0
2021-10-18 12:25:00,446.74,446.79,446.6,446.77,202775.0,423.4364,423.4838,423.3037,423.4648,202775.0
2021-10-18 12:30:00,446.76,446.87,446.69,446.86,189149.0,423.4554,423.5596,423.389,423.5502,189149.0
2021-10-18 12:35:00,446.86,446.9,446.74,446.75,128826.0,423.5502,423.5881,423.4364,423.4459,128826.0
2021-10-18 12:40:00,446.75,446.81,446.64,446.66,185070.0,423.4459,423.5028,423.3416,423.3606,185070.0
2021-10-18 12:45:00,446.65,446.69,446.51,446.56,238484.0,423.3511,423.389,423.2184,423.2658,238484.0
2021-10-18 12:50:00,446.55,446.58,446.46,446.52,193076.0,423.2563,423.2848,423.171,423.2279,193076.0
2021-10-18 12:55:00,446.52,446.63,446.42,446.57,177203.0,423.2279,423.3322,423.1331,423.2753,177203.0
2021-10-18 13:00:00,446.58,446.68,446.52,446.63,187498.0,423.2848,423.3795,423.2279,423.3322,187498.0
2021-10-18 13:05:00,446.64,446.64,446.55,446.58,157288.0,423.3416,423.3416,423.2563,423.2848,157288.0
2021-10-18 13:10:00,446.59,446.69,446.57,446.69,96976.0,423.2942,423.389,423.2753,423.389,96976.0
2021-10-18 13:15:00,446.68,446.89,446.65,446.84,227056.0,423.3795,423.5786,423.3511,423.5312,227056.0
2021-10-18 13:20:00,446.83,446.86,446.75,446.81,121404.0,423.5217,423.5502,423.4459,423.5028,121404.0
2021-10-18 13:25:00,446.81,446.9,446.77,446.8,127349.0,423.5028,423.5881,423.4648,423.4933,127349.0
2021-10-18 13:30:00,446.81,446.93,446.81,446.91,133599.0,423.5028,423.6165,423.5028,423.5975,133599.0
2021-10-18 13:35:00,446.9,446.92,446.79,446.8,198561.0,423.5881,423.607,423.4838,423.4933,198561.0
2021-10-18 13:40:00,446.8,446.81,446.63,446.75,212866.0,423.4933,423.5028,423.3322,423.4459,212866.0
2021-10-18 13:45:00,446.77,446.8,446.66,446.7,147802.0,423.4648,423.4933,423.3606,423.3985,147802.0
2021-10-18 13:50:00,446.72,446.87,446.68,446.75,153492.0,423.4175,423.5596,423.3795,423.4459,153492.0
2021-10-18 13:55:00,446.76,446.79,446.66,446.69,174523.0,423.4554,423.4838,423.3606,423.389,174523.0
2021-10-18 14:00:00,446.69,446.74,446.5,446.74,747174.0,423.389,423.4364,423.2089,423.4364,747174.0
2021-10-18 14:05:00,446.75,446.79,446.65,446.7,210154.0,423.4459,423.4838,423.3511,423.3985,210154.0
2021-10-18 14:10:00,446.7,446.75,446.6,446.6,333829.0,423.3985,423.4459,423.3037,423.3037,333829.0
2021-10-18 14:15:00,446.6,446.74,446.56,446.68,168942.0,423.3037,423.4364,423.2658,423.3795,168942.0
2021-10-18 14:20:00,446.67,446.68,446.57,446.63,193256.0,423.3701,423.3795,423.2753,423.3322,193256.0
2021-10-18 14:25:00,446.62,446.75,446.45,446.73,353658.0,423.3227,423.4459,423.1615,423.4269,353658.0
2021-10-18 14:30:00,446.73,446.82,446.6,446.76,182852.0,423.4269,423.5122,423.3037,423.4554,182852.0
2021-10-18 14:35:00,446.75,446.82,446.59,446.67,319383.0,423.4459,423.5122,423.2942,423.3701,319383.0
2021-10-18 14:40:00,446.67,446.82,446.66,446.77,209122.0,423.3701,423.5122,423.3606,423.4648,209122.0
2021-10-18 14:45:00,446.76,446.84,446.67,446.82,220161.0,423.4554,423.5312,423.3701,423.5122,220161.0
2021-10-18 14:50:00,446.81,447.03,446.78,446.99,462875.0,423.5028,423.7113,423.4743,423.6734,462875.0
2021-10-18 14:55:00,446.99,447.09,446.92,446.94,378021.0,423.6734,423.7682,423.607,423.626,378021.0
2021-10-18 15:00:00,446.94,447.0,446.78,446.92,339050.0,423.626,423.6829,423.4743,423.607,339050.0
2021-10-18 15:05:00,446.92,446.95,446.78,446.87,268091.0,423.607,423.6355,423.4743,423.5596,268091.0
2021-10-18 15:10:00,446.88,447.22,446.87,447.0,633632.0,423.5691,423.8914,423.5596,423.6829,633632.0
2021-10-18 15:15:00,447.01,447.2,446.95,447.18,489393.0,423.6923,423.8724,423.6355,423.8535,489393.0
2021-10-18 15:20:00,447.18,447.36,447.15,447.18,616188.0,423.8535,424.0241,423.825,423.8535,616188.0
2021-10-18 15:25:00,447.17,447.18,446.86,447.07,537740.0,423.844,423.8535,423.5502,423.7492,537740.0
2021-10-18 15:30:00,447.07,447.13,446.87,446.88,550836.0,423.7492,423.8061,423.5596,423.5691,550836.0
2021-10-18 15:35:00,446.87,447.03,446.85,447.01,678089.0,423.5596,423.7113,423.5407,423.6923,678089.0
2021-10-18 15:40:00,447.01,447.15,446.86,446.94,578886.0,423.6923,423.825,423.5502,423.626,578886.0
2021-10-18 15:45:00,446.94,447.32,446.92,447.23,1166168.0,423.626,423.9862,423.607,423.9009,1166168.0
2021-10-18 15:50:00,447.21,447.55,447.0,447.39,3143665.0,423.8819,424.2042,423.6829,424.0525,3143665.0
2021-10-18 15:55:00,447.39,447.43,447.17,447.24,4536537.0,424.0525,424.0904,423.844,423.9103,4536537.0
2021-10-19 09:30:00,448.92,449.06,448.51,448.86,1099859.0,425.5027,425.6354,425.1141,425.4458,1099859.0
2021-10-19 09:35:00,448.85,448.99,448.47,448.99,866194.0,425.4363,425.569,425.0762,425.569,866194.0
2021-10-19 09:40:00,448.99,449.27,448.51,448.54,1034868.0,425.569,425.8344,425.1141,425.1425,1034868.0
2021-10-19 09:45:00,448.53,449.12,448.27,448.62,1203382.0,425.133,425.6923,424.8866,425.2183,1203382.0
2021-10-19 09:50:00,448.63,449.02,448.62,449.0,684073.0,425.2278,425.5975,425.2183,425.5785,684073.0
2021-10-19 09:55:00,449.03,449.03,448.54,448.63,680820.0,425.607,425.607,425.1425,425.2278,680820.0
2021-10-19 10:00:00,448.63,449.11,448.57,449.06,716005.0,425.2278,425.6828,425.171,425.6354,716005.0
2021-10-19 10:05:00,449.06,449.48,449.06,449.41,768794.0,425.6354,426.0335,425.6354,425.9671,768794.0
2021-10-19 10:10:00,449.41,449.69,449.31,449.48,685949.0,425.9671,426.2325,425.8724,426.0335,685949.0
2021-10-19 10:15:00,449.5,449.76,449.36,449.58,542841.0,426.0524,426.2989,425.9197,426.1283,542841.0
2021-10-19 10:20:00,449.57,449.59,449.32,449.49,352651.0,426.1188,426.1377,425.8818,426.043,352651.0
2021-10-19 10:25:00,449.49,449.74,449.41,449.71,382370.0,426.043,426.2799,425.9671,426.2515,382370.0
2021-10-19 10:30:00,449.72,449.73,449.25,449.39,415573.0,426.261,426.2704,425.8155,425.9482,415573.0
2021-10-19 10:35:00,449.41,449.48,449.02,449.26,568968.0,425.9671,426.0335,425.5975,425.825,568968.0
2021-10-19 10:40:00,449.26,449.6,449.26,449.37,371853.0,425.825,426.1472,425.825,425.9292,371853.0
2021-10-19 10:45:00,449.37,449.5,449.31,449.36,342333.0,425.9292,426.0524,425.8724,425.9197,342333.0
2021-10-19 10:50:00,449.37,449.64,449.34,449.6,246175.0,425.9292,426.1851,425.9008,426.1472,246175.0
2021-10-19 10:55:00,449.6,449.95,449.59,449.85,652452.0,426.1472,426.479,426.1377,426.3842,652452.0
2021-10-19 11:00:00,449.85,450.06,449.84,449.97,546461.0,426.3842,426.5832,426.3747,426.4979,546461.0
2021-10-19 11:05:00,449.96,450.03,449.86,449.92,518061.0,426.4884,426.5548,426.3937,426.4505,518061.0
2021-10-19 11:10:00,449.92,450.09,449.89,450.06,362096.0,426.4505,426.6117,426.4221,426.5832,362096.0
2021-10-19 11:15:00,450.06,450.26,450.0,450.06,407347.0,426.5832,426.7728,426.5264,426.5832,407347.0
2021-10-19 11:20:00,450.06,450.17,449.91,449.91,260901.0,426.5832,426.6875,426.4411,426.4411,260901.0
2021-10-19 11:25:00,449.91,450.09,449.87,450.07,288896.0,426.4411,426.6117,426.4031,426.5927,288896.0
2021-10-19 11:30:00,450.08,450.18,449.83,449.87,409503.0,426.6022,426.697,426.3652,426.4031,409503.0
2021-10-19 11:35:00,449.86,449.98,449.84,449.9,235750.0,426.3937,426.5074,426.3747,426.4316,235750.0
2021-10-19 11:40:00,449.91,450.13,449.87,450.05,295834.0,426.4411,426.6496,426.4031,426.5738,295834.0
2021-10-19 11:45:00,450.05,450.19,450.01,450.16,338933.0,426.5738,426.7064,426.5358,426.678,338933.0
2021-10-19 11:50:00,450.15,450.24,450.03,450.15,337556.0,426.6685,426.7538,426.5548,426.6685,337556.0
2021-10-19 11:55:00,450.15,450.32,450.05,450.21,402985.0,426.6685,426.8297,426.5738,426.7254,402985.0
2021-10-19 12:00:00,450.21,450.22,450.0,450.11,271753.0,426.7254,426.7349,426.5264,426.6306,271753.0
2021-10-19 12:05:00,450.12,450.19,450.07,450.16,208124.0,426.6401,426.7064,426.5927,426.678,208124.0
2021-10-19 12:10:00,450.17,450.35,450.16,450.32,298271.0,426.6875,426.8581,426.678,426.8297,298271.0
2021-10-19 12:15:00,450.32,450.38,450.26,450.27,214715.0,426.8297,426.8865,426.7728,426.7823,214715.0
2021-10-19 12:20:00,450.27,450.3,450.11,450.16,360205.0,426.7823,426.8107,426.6306,426.678,360205.0
2021-10-19 12:25:00,450.16,450.21,450.06,450.18,227367.0,426.678,426.7254,426.5832,426.697,227367.0
2021-10-19 12:30:00,450.18,450.3,450.17,450.23,145696.0,426.697,426.8107,426.6875,426.7444,145696.0
2021-10-19 12:35:00,450.23,450.35,450.2,450.29,317986.0,426.7444,426.8581,426.7159,426.8012,317986.0
2021-10-19 12:40:00,450.29,450.36,450.25,450.35,132995.0,426.8012,426.8676,426.7633,426.8581,132995.0
2021-10-19 12:45:00,450.35,450.38,450.29,450.3,176402.0,426.8581,426.8865,426.8012,426.8107,176402.0
2021-10-19 12:50:00,450.3,450.33,450.22,450.31,235956.0,426.8107,426.8391,426.7349,426.8202,235956.0
2021-10-19 12:55:00,450.31,450.56,450.29,450.53,336301.0,426.8202,427.0571,426.8012,427.0287,336301.0
2021-10-19 13:00:00,450.53,450.55,450.22,450.36,513387.0,427.0287,427.0477,426.7349,426.8676,513387.0
2021-10-19 13:05:00,450.36,450.38,450.22,450.33,159746.0,426.8676,426.8865,426.7349,426.8391,159746.0
2021-10-19 13:10:00,450.32,450.39,450.18,450.36,238846.0,426.8297,426.896,426.697,426.8676,238846.0
2021-10-19 13:15:00,450.35,450.38,450.28,450.36,190611.0,426.8581,426.8865,426.7918,426.8676,190611.0
2021-10-19 13:20:00,450.35,450.49,450.3,450.43,284770.0,426.8581,426.9908,426.8107,426.9339,284770.0
2021-10-19 13:25:00,450.43,450.44,450.22,450.23,215601.0,426.9339,426.9434,426.7349,426.7444,215601.0
2021-10-19 13:30:00,450.22,450.32,450.19,450.31,164155.0,426.7349,426.8297,426.7064,426.8202,164155.0
2021-10-19 13:35:00,450.31,450.41,450.22,450.38,140499.0,426.8202,426.915,426.7349,426.8865,140499.0
2021-10-19 13:40:00,450.37,450.39,450.21,450.29,329433.0,426.8771,426.896,426.7254,426.8012,329433.0
2021-10-19 13:45:00,450.29,450.35,450.25,450.28,138595.0,426.8012,426.8581,426.7633,426.7918,138595.0
2021-10-19 13:50:00,450.29,450.38,450.28,450.34,192662.0,426.8012,426.8865,426.7918,426.8486,192662.0
2021-10-19 13:55:00,450.34,450.45,450.33,450.41,223041.0,426.8486,426.9529,426.8391,426.915,223041.0
2021-10-19 14:00:00,450.41,450.47,450.35,450.36,364284.0,426.915,426.9718,426.8581,426.8676,364284.0
2021-10-19 14:05:00,450.36,450.46,450.35,450.36,314903.0,426.8676,426.9624,426.8581,426.8676,314903.0
2021-10-19 14:10:00,450.36,450.46,450.36,450.38,265180.0,426.8676,426.9624,426.8676,426.8865,265180.0
2021-10-19 14:15:00,450.38,450.41,450.33,450.39,189206.0,426.8865,426.915,426.8391,426.896,189206.0
2021-10-19 14:20:00,450.39,450.39,450.13,450.16,393828.0,426.896,426.896,426.6496,426.678,393828.0
2021-10-19 14:25:00,450.17,450.21,450.03,450.05,307881.0,426.6875,426.7254,426.5548,426.5738,307881.0
2021-10-19 14:30:00,450.05,450.11,449.6,449.8,765892.0,426.5738,426.6306,426.1472,426.3368,765892.0
2021-10-19 14:35:00,449.79,449.89,449.64,449.8,572891.0,426.3273,426.4221,426.1851,426.3368,572891.0
2021-10-19 14:40:00,449.79,449.91,449.73,449.9,228489.0,426.3273,426.4411,426.2704,426.4316,228489.0
2021-10-19 14:45:00,449.9,449.91,449.73,449.91,324163.0,426.4316,426.4411,426.2704,426.4411,324163.0
2021-10-19 14:50:00,449.91,450.02,449.83,449.93,275513.0,426.4411,426.5453,426.3652,426.46,275513.0
2021-10-19 14:55:00,449.91,450.05,449.85,450.0,201953.0,426.4411,426.5738,426.3842,426.5264,201953.0
2021-10-19 15:00:00,449.99,450.2,449.89,450.13,335189.0,426.5169,426.7159,426.4221,426.6496,335189.0
2021-10-19 15:05:00,450.14,450.32,450.12,450.29,366375.0,426.6591,426.8297,426.6401,426.8012,366375.0
2021-10-19 15:10:00,450.3,450.39,450.24,450.37,236693.0,426.8107,426.896,426.7538,426.8771,236693.0
2021-10-19 15:15:00,450.37,450.69,450.35,450.67,650917.0,426.8771,427.1804,426.8581,427.1614,650917.0
2021-10-19 15:20:00,450.67,450.68,450.18,450.2,490542.0,427.1614,427.1709,426.697,426.7159,490542.0
2021-10-19 15:25:00,450.19,450.43,450.19,450.4,369321.0,426.7064,426.9339,426.7064,426.9055,369321.0
2021-10-19 15:30:00,450.4,450.4,449.97,450.07,656128.0,426.9055,426.9055,426.4979,426.5927,656128.0
2021-10-19 15:35:00,450.08,450.3,450.05,450.11,494890.0,426.6022,426.8107,426.5738,426.6306,494890.0
2021-10-19 15:40:00,450.12,450.19,450.01,450.05,442732.0,426.6401,426.7064,426.5358,426.5738,442732.0
2021-10-19 15:45:00,450.04,450.36,450.01,450.2,783631.0,426.5643,426.8676,426.5358,426.7159,783631.0
2021-10-19 15:50:00,450.21,450.44,450.02,450.34,1996239.0,426.7254,426.9434,426.5453,426.8486,1996239.0
2021-10-19 15:55:00,450.33,450.7,450.29,450.68,2594054.0,426.8391,427.1898,426.8012,427.1709,2594054.0
2021-10-20 09:30:00,451.13,451.29,451.01,451.16,1051627.0,427.5974,427.7491,427.4837,427.6259,1051627.0
2021-10-20 09:35:00,451.16,451.47,451.01,451.31,928467.0,427.6259,427.9197,427.4837,427.768,928467.0
2021-10-20 09:40:00,451.3,451.44,451.13,451.23,618933.0,427.7585,427.8912,427.5974,427.6922,618933.0
2021-10-20 09:45:00,451.23,451.87,451.23,451.87,848919.0,427.6922,428.2988,427.6922,428.2988,848919.0
2021-10-20 09:50:00,451.88,452.01,451.53,451.56,861772.0,428.3083,428.4315,427.9766,428.005,861772.0
2021-10-20 09:55:00,451.56,451.77,451.43,451.59,458904.0,428.005,428.204,427.8818,428.0334,458904.0
2021-10-20 10:00:00,451.59,451.61,451.33,451.53,564718.0,428.0334,428.0524,427.787,427.9766,564718.0
2021-10-20 10:05:00,451.53,451.86,451.43,451.8,468067.0,427.9766,428.2893,427.8818,428.2325,468067.0
2021-10-20 10:10:00,451.79,452.1,451.75,451.94,569990.0,428.223,428.5168,428.1851,428.3652,569990.0
2021-10-20 10:15:00,451.94,452.05,451.77,452.02,360192.0,428.3652,428.4694,428.204,428.441,360192.0
2021-10-20 10:20:00,452.02,452.33,451.98,452.31,700288.0,428.441,428.7348,428.4031,428.7159,700288.0
2021-10-20 10:25:00,452.31,452.51,452.15,452.49,543923.0,428.7159,428.9054,428.5642,428.8865,543923.0
2021-10-20 10:30:00,452.48,452.74,452.37,452.7,810440.0,428.877,429.1234,428.7727,429.0855,810440.0
2021-10-20 10:35:00,452.7,452.72,452.39,452.41,502088.0,429.0855,429.1045,428.7917,428.8106,502088.0
2021-10-20 10:40:00,452.41,452.61,452.39,452.48,340282.0,428.8106,429.0002,428.7917,428.877,340282.0
2021-10-20 10:45:00,452.48,452.59,452.33,452.47,408035.0,428.877,428.9813,428.7348,428.8675,408035.0
2021-10-20 10:50:00,452.47,452.62,452.32,452.35,411874.0,428.8675,429.0097,428.7253,428.7538,411874.0
2021-10-20 10:55:00,452.35,452.43,452.05,452.08,407749.0,428.7538,428.8296,428.4694,428.4979,407749.0
2021-10-20 11:00:00,452.07,452.26,451.83,451.84,627408.0,428.4884,428.6685,428.2609,428.2704,627408.0
2021-10-20 11:05:00,451.85,452.24,451.85,452.24,357354.0,428.2799,428.6495,428.2799,428.6495,357354.0
2021-10-20 11:10:00,452.23,452.27,452.0,452.08,362190.0,428.64,428.6779,428.422,428.4979,362190.0
2021-10-20 11:15:00,452.08,452.21,451.94,452.21,298822.0,428.4979,428.6211,428.3652,428.6211,298822.0
2021-10-20 11:20:00,452.22,452.36,452.19,452.25,242562.0,428.6306,428.7633,428.6021,428.659,242562.0
2021-10-20 11:25:00,452.25,452.33,451.97,452.02,346784.0,428.659,428.7348,428.3936,428.441,346784.0
2021-10-20 11:30:00,452.03,452.18,451.8,452.06,284300.0,428.4505,428.5926,428.2325,428.4789,284300.0
2021-10-20 11:35:00,452.06,452.14,452.0,452.0,195751.0,428.4789,428.5547,428.422,428.422,195751.0
2021-10-20 11:40:00,452.01,452.12,451.93,452.11,197556.0,428.4315,428.5358,428.3557,428.5263,197556.0
2021-10-20 11:45:00,452.1,452.38,452.1,452.31,255969.0,428.5168,428.7822,428.5168,428.7159,255969.0
2021-10-20 11:50:00,452.3,452.51,452.28,452.45,285339.0,428.7064,428.9054,428.6874,428.8486,285339.0
2021-10-20 11:55:00,452.46,452.54,452.4,452.51,165720.0,428.858,428.9339,428.8012,428.9054,165720.0
2021-10-20 12:00:00,452.5,452.57,452.41,452.51,176090.0,428.896,428.9623,428.8106,428.9054,176090.0
2021-10-20 12:05:00,452.51,452.52,452.32,452.37,187616.0,428.9054,428.9149,428.7253,428.7727,187616.0
2021-10-20 12:10:00,452.36,452.44,452.32,452.4,106798.0,428.7633,428.8391,428.7253,428.8012,106798.0
2021-10-20 12:15:00,452.39,452.42,452.2,452.27,171581.0,428.7917,428.8201,428.6116,428.6779,171581.0
2021-10-20 12:20:00,452.27,452.37,452.23,452.33,146964.0,428.6779,428.7727,428.64,428.7348,146964.0
2021-10-20 12:25:00,452.31,452.43,452.25,452.32,137585.0,428.7159,428.8296,428.659,428.7253,137585.0
2021-10-20 12:30:00,452.32,452.54,452.31,452.49,252799.0,428.7253,428.9339,428.7159,428.8865,252799.0
2021-10-20 12:35:00,452.48,452.49,452.36,452.47,141735.0,428.877,428.8865,428.7633,428.8675,141735.0
2021-10-20 12:40:00,452.47,452.56,452.3,452.39,169310.0,428.8675,428.9528,428.7064,428.7917,169310.0
2021-10-20 12:45:00,452.39,452.53,452.31,452.53,244578.0,428.7917,428.9244,428.7159,428.9244,244578.0
2021-10-20 12:50:00,452.53,452.53,452.38,452.44,139915.0,428.9244,428.9244,428.7822,428.8391,139915.0
2021-10-20 12:55:00,452.44,452.5,452.4,452.5,112735.0,428.8391,428.896,428.8012,428.896,112735.0
2021-10-20 13:00:00,452.5,452.53,452.14,452.21,328257.0,428.896,428.9244,428.5547,428.6211,328257.0
2021-10-20 13:05:00,452.21,452.25,451.91,451.92,604639.0,428.6211,428.659,428.3367,428.3462,604639.0
2021-10-20 13:10:00,451.93,452.14,451.92,451.98,257617.0,428.3557,428.5547,428.3462,428.4031,257617.0
2021-10-20 13:15:00,451.99,452.02,451.41,451.45,690136.0,428.4126,428.441,427.8628,427.9007,690136.0
2021-10-20 13:20:00,451.45,451.6,451.02,451.58,891860.0,427.9007,428.0429,427.4932,428.0239,891860.0
2021-10-20 13:25:00,451.57,451.82,451.5,451.8,434357.0,428.0145,428.2514,427.9481,428.2325,434357.0
2021-10-20 13:30:00,451.8,451.84,451.5,451.66,365663.0,428.2325,428.2704,427.9481,428.0998,365663.0
2021-10-20 13:35:00,451.66,451.9,451.66,451.83,266605.0,428.0998,428.3272,428.0998,428.2609,266605.0
2021-10-20 13:40:00,451.83,451.86,451.61,451.77,209409.0,428.2609,428.2893,428.0524,428.204,209409.0
2021-10-20 13:45:00,451.76,451.84,451.63,451.78,180423.0,428.1946,428.2704,428.0713,428.2135,180423.0
2021-10-20 13:50:00,451.77,451.88,451.7,451.84,129506.0,428.204,428.3083,428.1377,428.2704,129506.0
2021-10-20 13:55:00,451.84,451.87,451.66,451.8,253584.0,428.2704,428.2988,428.0998,428.2325,253584.0
2021-10-20 14:00:00,451.81,452.08,451.72,452.06,415691.0,428.2419,428.4979,428.1566,428.4789,415691.0
2021-10-20 14:05:00,452.07,452.18,452.0,452.17,246382.0,428.4884,428.5926,428.422,428.5832,246382.0
2021-10-20 14:10:00,452.16,452.24,452.08,452.21,443887.0,428.5737,428.6495,428.4979,428.6211,443887.0
2021-10-20 14:15:00,452.2,452.35,452.11,452.13,491975.0,428.6116,428.7538,428.5263,428.5453,491975.0
2021-10-20 14:20:00,452.13,452.18,451.97,452.0,264840.0,428.5453,428.5926,428.3936,428.422,264840.0
2021-10-20 14:25:00,452.0,452.15,451.99,452.15,292286.0,428.422,428.5642,428.4126,428.5642,292286.0
2021-10-20 14:30:00,452.14,452.23,452.09,452.23,233215.0,428.5547,428.64,428.5073,428.64,233215.0
2021-10-20 14:35:00,452.22,452.24,452.11,452.2,247444.0,428.6306,428.6495,428.5263,428.6116,247444.0
2021-10-20 14:40:00,452.19,452.29,452.04,452.04,205434.0,428.6021,428.6969,428.4599,428.4599,205434.0
2021-10-20 14:45:00,452.05,452.17,452.04,452.12,244637.0,428.4694,428.5832,428.4599,428.5358,244637.0
2021-10-20 14:50:00,452.1,452.29,452.06,452.26,301079.0,428.5168,428.6969,428.4789,428.6685,301079.0
2021-10-20 14:55:00,452.27,452.36,452.17,452.23,351241.0,428.6779,428.7633,428.5832,428.64,351241.0
2021-10-20 15:00:00,452.23,452.38,452.23,452.29,322935.0,428.64,428.7822,428.64,428.6969,322935.0
2021-10-20 15:05:00,452.3,452.51,452.29,452.44,411515.0,428.7064,428.9054,428.6969,428.8391,411515.0
2021-10-20 15:10:00,452.44,452.51,452.22,452.28,479296.0,428.8391,428.9054,428.6306,428.6874,479296.0
2021-10-20 15:15:00,452.28,452.29,452.0,452.16,293366.0,428.6874,428.6969,428.422,428.5737,293366.0
2021-10-20 15:20:00,452.17,452.22,451.97,452.18,274816.0,428.5832,428.6306,428.3936,428.5926,274816.0
2021-10-20 15:25:00,452.17,452.21,451.98,451.99,342254.0,428.5832,428.6211,428.4031,428.4126,342254.0
2021-10-20 15:30:00,451.99,452.03,451.82,451.99,521435.0,428.4126,428.4505,428.2514,428.4126,521435.0
2021-10-20 15:35:00,451.99,451.99,451.63,451.64,568026.0,428.4126,428.4126,428.0713,428.0808,568026.0
2021-10-20 15:40:00,451.65,452.02,451.65,451.89,677530.0,428.0903,428.441,428.0903,428.3178,677530.0
2021-10-20 15:45:00,451.9,452.19,451.89,451.97,853933.0,428.3272,428.6021,428.3178,428.3936,853933.0
2021-10-20 15:50:00,451.95,452.03,451.77,451.9,1099097.0,428.3746,428.4505,428.204,428.3272,1099097.0
2021-10-20 15:55:00,451.91,452.4,451.83,452.4,3195877.0,428.3367,428.8012,428.2609,428.8012,3195877.0
2021-10-21 09:30:00,451.76,451.93,451.4,451.64,918536.0,428.1946,428.3557,427.8533,428.0808,918536.0
2021-10-21 09:35:00,451.64,451.69,451.31,451.47,607461.0,428.0808,428.1282,427.768,427.9197,607461.0
2021-10-21 09:40:00,451.46,451.65,451.35,451.59,563426.0,427.9102,428.0903,427.8059,428.0334,563426.0
2021-10-21 09:45:00,451.58,451.91,451.58,451.83,500362.0,428.0239,428.3367,428.0239,428.2609,500362.0
2021-10-21 09:50:00,451.82,452.2,451.81,452.0,594128.0,428.2514,428.6116,428.2419,428.422,594128.0
2021-10-21 09:55:00,452.0,452.06,451.81,452.01,419335.0,428.422,428.4789,428.2419,428.4315,419335.0
2021-10-21 10:00:00,452.0,452.11,451.77,452.04,522018.0,428.422,428.5263,428.204,428.4599,522018.0
2021-10-21 10:05:00,452.04,452.26,451.9,452.24,324155.0,428.4599,428.6685,428.3272,428.6495,324155.0
2021-10-21 10:10:00,452.25,452.27,451.95,452.15,285391.0,428.659,428.6779,428.3746,428.5642,285391.0
2021-10-21 10:15:00,452.14,452.29,452.02,452.22,333259.0,428.5547,428.6969,428.441,428.6306,333259.0
2021-10-21 10:20:00,452.22,452.26,452.06,452.18,424520.0,428.6306,428.6685,428.4789,428.5926,424520.0
2021-10-21 10:25:00,452.18,452.48,452.1,452.47,409931.0,428.5926,428.877,428.5168,428.8675,409931.0
2021-10-21 10:30:00,452.47,452.55,452.32,452.51,366849.0,428.8675,428.9433,428.7253,428.9054,366849.0
2021-10-21 10:35:00,452.52,452.59,452.34,452.44,307612.0,428.9149,428.9813,428.7443,428.8391,307612.0
2021-10-21 10:40:00,452.44,452.56,452.37,452.54,210876.0,428.8391,428.9528,428.7727,428.9339,210876.0
2021-10-21 10:45:00,452.54,452.86,452.52,452.77,380515.0,428.9339,429.2372,428.9149,429.1519,380515.0
2021-10-21 10:50:00,452.77,452.8,452.44,452.47,370824.0,429.1519,429.1803,428.8391,428.8675,370824.0
2021-10-21 10:55:00,452.47,452.64,452.33,452.33,261738.0,428.8675,429.0286,428.7348,428.7348,261738.0
2021-10-21 11:00:00,452.35,452.58,452.33,452.33,246051.0,428.7538,428.9718,428.7348,428.7348,246051.0
2021-10-21 11:05:00,452.33,452.4,452.07,452.08,380399.0,428.7348,428.8012,428.4884,428.4979,380399.0
2021-10-21 11:10:00,452.08,452.18,451.95,452.14,404248.0,428.4979,428.5926,428.3746,428.5547,404248.0
2021-10-21 11:15:00,452.13,452.17,451.82,451.9,370944.0,428.5453,428.5832,428.2514,428.3272,370944.0
2021-10-21 11:20:00,451.9,452.04,451.74,452.0,452388.0,428.3272,428.4599,428.1756,428.422,452388.0
2021-10-21 11:25:00,451.99,452.06,451.4,451.44,696878.0,428.4126,428.4789,427.8533,427.8912,696878.0
2021-10-21 11:30:00,451.44,451.68,451.36,451.46,474456.0,427.8912,428.1187,427.8154,427.9102,474456.0
2021-10-21 11:35:00,451.46,451.74,451.4,451.74,333207.0,427.9102,428.1756,427.8533,428.1756,333207.0
2021-10-21 11:40:00,451.73,451.76,451.53,451.75,283300.0,428.1661,428.1946,427.9766,428.1851,283300.0
2021-10-21 11:45:00,451.75,451.93,451.71,451.9,347564.0,428.1851,428.3557,428.1472,428.3272,347564.0
2021-10-21 11:50:00,451.9,452.0,451.75,451.83,251149.0,428.3272,428.422,428.1851,428.2609,251149.0
2021-10-21 11:55:00,451.85,452.02,451.84,451.95,224521.0,428.2799,428.441,428.2704,428.3746,224521.0
2021-10-21 12:00:00,451.96,452.19,451.95,452.12,413665.0,428.3841,428.6021,428.3746,428.5358,413665.0
2021-10-21 12:05:00,452.12,452.17,451.77,451.88,320861.0,428.5358,428.5832,428.204,428.3083,320861.0
2021-10-21 12:10:00,451.88,452.16,451.82,452.16,180928.0,428.3083,428.5737,428.2514,428.5737,180928.0
2021-10-21 12:15:00,452.15,452.17,451.99,452.08,197080.0,428.5642,428.5832,428.4126,428.4979,197080.0
2021-10-21 12:20:00,452.09,452.27,452.06,452.17,295316.0,428.5073,428.6779,428.4789,428.5832,295316.0
2021-10-21 12:25:00,452.18,452.24,452.09,452.21,196741.0,428.5926,428.6495,428.5073,428.6211,196741.0
2021-10-21 12:30:00,452.2,452.22,452.04,452.05,190968.0,428.6116,428.6306,428.4599,428.4694,190968.0
2021-10-21 12:35:00,452.06,452.07,451.92,452.07,178764.0,428.4789,428.4884,428.3462,428.4884,178764.0
2021-10-21 12:40:00,452.06,452.14,452.02,452.09,124150.0,428.4789,428.5547,428.441,428.5073,124150.0
2021-10-21 12:45:00,452.09,452.15,451.94,451.96,225632.0,428.5073,428.5642,428.3652,428.3841,225632.0
2021-10-21 12:50:00,451.96,452.12,451.94,452.11,183771.0,428.3841,428.5358,428.3652,428.5263,183771.0
2021-10-21 12:55:00,452.1,452.26,452.02,452.13,220881.0,428.5168,428.6685,428.441,428.5453,220881.0
2021-10-21 13:00:00,452.12,452.25,452.08,452.18,153922.0,428.5358,428.659,428.4979,428.5926,153922.0
2021-10-21 13:05:00,452.19,452.27,452.14,452.22,162028.0,428.6021,428.6779,428.5547,428.6306,162028.0
2021-10-21 13:10:00,452.21,452.24,452.04,452.1,183993.0,428.6211,428.6495,428.4599,428.5168,183993.0
2021-10-21 13:15:00,452.11,452.17,452.03,452.09,153871.0,428.5263,428.5832,428.4505,428.5073,153871.0
2021-10-21 13:20:00,452.09,452.25,452.08,452.23,143285.0,428.5073,428.659,428.4979,428.64,143285.0
2021-10-21 13:25:00,452.24,452.38,452.19,452.31,220044.0,428.6495,428.7822,428.6021,428.7159,220044.0
2021-10-21 13:30:00,452.31,452.39,452.28,452.38,234764.0,428.7159,428.7917,428.6874,428.7822,234764.0
2021-10-21 13:35:00,452.38,452.4,452.32,452.39,170718.0,428.7822,428.8012,428.7253,428.7917,170718.0
2021-10-21 13:40:00,452.38,452.42,452.27,452.29,276407.0,428.7822,428.8201,428.6779,428.6969,276407.0
2021-10-21 13:45:00,452.29,452.3,452.11,452.19,232533.0,428.6969,428.7064,428.5263,428.6021,232533.0
2021-10-21 13:50:00,452.19,452.19,451.76,451.78,304482.0,428.6021,428.6021,428.1946,428.2135,304482.0
2021-10-21 13:55:00,451.78,452.01,451.78,451.92,257594.0,428.2135,428.4315,428.2135,428.3462,257594.0
2021-10-21 14:00:00,451.93,452.17,451.91,452.05,431103.0,428.3557,428.5832,428.3367,428.4694,431103.0
2021-10-21 14:05:00,452.05,452.19,452.05,452.08,287662.0,428.4694,428.6021,428.4694,428.4979,287662.0
2021-10-21 14:10:00,452.09,452.1,451.96,451.98,189249.0,428.5073,428.5168,428.3841,428.4031,189249.0
2021-10-21 14:15:00,451.98,452.36,451.98,452.31,264219.0,428.4031,428.7633,428.4031,428.7159,264219.0
2021-10-21 14:20:00,452.31,452.33,452.15,452.28,187959.0,428.7159,428.7348,428.5642,428.6874,187959.0
2021-10-21 14:25:00,452.29,452.43,452.27,452.37,254776.0,428.6969,428.8296,428.6779,428.7727,254776.0
2021-10-21 14:30:00,452.38,452.45,452.35,452.38,203608.0,428.7822,428.8486,428.7538,428.7822,203608.0
2021-10-21 14:35:00,452.39,452.4,452.24,452.3,152295.0,428.7917,428.8012,428.6495,428.7064,152295.0
2021-10-21 14:40:00,452.3,452.34,452.22,452.34,82890.0,428.7064,428.7443,428.6306,428.7443,82890.0
2021-10-21 14:45:00,452.33,452.44,452.25,452.42,151445.0,428.7348,428.8391,428.659,428.8201,151445.0
2021-10-21 14:50:00,452.42,452.45,452.38,452.41,124180.0,428.8201,428.8486,428.7822,428.8106,124180.0
2021-10-21 14:55:00,452.41,452.49,452.39,452.49,237313.0,428.8106,428.8865,428.7917,428.8865,237313.0
2021-10-21 15:00:00,452.5,452.75,452.5,452.7,431260.0,428.896,429.1329,428.896,429.0855,431260.0
2021-10-21 15:05:00,452.7,452.91,452.7,452.75,386374.0,429.0855,429.2846,429.0855,429.1329,386374.0
2021-10-21 15:10:00,452.76,452.86,452.74,452.79,296842.0,429.1424,429.2372,429.1234,429.1708,296842.0
2021-10-21 15:15:00,452.78,453.11,452.74,452.95,341459.0,429.1613,429.4741,429.1234,429.3225,341459.0
2021-10-21 15:20:00,452.94,453.24,452.92,453.21,521074.0,429.313,429.5974,429.294,429.5689,521074.0
2021-10-21 15:25:00,453.21,453.28,453.1,453.24,318413.0,429.5689,429.6353,429.4647,429.5974,318413.0
2021-10-21 15:30:00,453.24,453.31,453.05,453.1,554571.0,429.5974,429.6637,429.4173,429.4647,554571.0
2021-10-21 15:35:00,453.11,453.23,453.03,453.05,350237.0,429.4741,429.5879,429.3983,429.4173,350237.0
2021-10-21 15:40:00,453.05,453.18,452.94,453.18,395712.0,429.4173,429.5405,429.313,429.5405,395712.0
2021-10-21 15:45:00,453.16,453.16,453.04,453.14,684010.0,429.5215,429.5215,429.4078,429.5026,684010.0
2021-10-21 15:50:00,453.14,453.33,452.99,453.33,1261120.0,429.5026,429.6827,429.3604,429.6827,1261120.0
2021-10-21 15:55:00,453.33,453.83,453.25,453.61,3235057.0,429.6827,430.1566,429.6068,429.9481,3235057.0
2021-10-22 09:30:00,453.13,453.75,452.91,453.73,1208552.0,429.4931,430.0807,429.2846,430.0618,1208552.0
2021-10-22 09:35:00,453.72,454.21,453.67,454.2,1201212.0,430.0523,430.5168,430.0049,430.5073,1201212.0
2021-10-22 09:40:00,454.19,454.19,453.97,454.05,487958.0,430.4978,430.4978,430.2893,430.3651,487958.0
2021-10-22 09:45:00,454.05,454.2,453.23,453.42,871232.0,430.3651,430.5073,429.5879,429.768,871232.0
2021-10-22 09:50:00,453.43,453.91,453.28,453.8,590879.0,429.7774,430.2324,429.6353,430.1281,590879.0
2021-10-22 09:55:00,453.8,454.12,453.78,453.86,487522.0,430.1281,430.4314,430.1092,430.185,487522.0
2021-10-22 10:00:00,453.84,454.0,453.62,453.77,443059.0,430.1661,430.3177,429.9575,430.0997,443059.0
2021-10-22 10:05:00,453.77,454.04,453.64,453.93,310009.0,430.0997,430.3556,429.9765,430.2514,310009.0
2021-10-22 10:10:00,453.93,453.94,453.58,453.82,408212.0,430.2514,430.2608,429.9196,430.1471,408212.0
2021-10-22 10:15:00,453.82,454.15,453.79,454.08,466251.0,430.1471,430.4599,430.1187,430.3935,466251.0
2021-10-22 10:20:00,454.08,454.19,453.93,454.15,300274.0,430.3935,430.4978,430.2514,430.4599,300274.0
2021-10-22 10:25:00,454.16,454.67,454.09,454.65,580913.0,430.4694,430.9528,430.403,430.9338,580913.0
2021-10-22 10:30:00,454.65,454.66,454.03,454.14,411536.0,430.9338,430.9433,430.3461,430.4504,411536.0
2021-10-22 10:35:00,454.14,454.22,453.82,453.88,321324.0,430.4504,430.5262,430.1471,430.204,321324.0
2021-10-22 10:40:00,453.88,454.01,453.66,453.77,326831.0,430.204,430.3272,429.9954,430.0997,326831.0
2021-10-22 10:45:00,453.77,454.0,453.69,453.7,248825.0,430.0997,430.3177,430.0239,430.0334,248825.0
2021-10-22 10:50:00,453.7,453.75,453.35,453.36,501067.0,430.0334,430.0807,429.7016,429.7111,501067.0
2021-10-22 10:55:00,453.38,453.69,453.37,453.5,305168.0,429.73,430.0239,429.7206,429.8438,305168.0
2021-10-22 11:00:00,453.49,453.8,453.47,453.72,306944.0,429.8343,430.1281,429.8154,430.0523,306944.0
2021-10-22 11:05:00,453.72,453.93,453.65,453.88,272603.0,430.0523,430.2514,429.986,430.204,272603.0
2021-10-22 11:10:00,453.88,453.88,453.59,453.6,280875.0,430.204,430.204,429.9291,429.9386,280875.0
2021-10-22 11:15:00,453.59,453.6,452.87,453.14,725538.0,429.9291,429.9386,429.2467,429.5026,725538.0
2021-10-22 11:20:00,453.15,453.18,452.2,452.25,1097253.0,429.512,429.5405,428.6116,428.659,1097253.0
2021-10-22 11:25:00,452.24,452.5,451.94,452.42,1189635.0,428.6495,428.896,428.3652,428.8201,1189635.0
2021-10-22 11:30:00,452.43,452.54,451.97,452.08,654780.0,428.8296,428.9339,428.3936,428.4979,654780.0
2021-10-22 11:35:00,452.06,452.1,451.2,451.45,1513200.0,428.4789,428.5168,427.6638,427.9007,1513200.0
2021-10-22 11:40:00,451.44,451.75,451.08,451.46,1249573.0,427.8912,428.1851,427.55,427.9102,1249573.0
2021-10-22 11:45:00,451.44,451.52,451.05,451.15,676375.0,427.8912,427.9671,427.5216,427.6164,676375.0
2021-10-22 11:50:00,451.13,451.74,451.08,451.69,715198.0,427.5974,428.1756,427.55,428.1282,715198.0
2021-10-22 11:55:00,451.68,452.03,451.6,451.81,675001.0,428.1187,428.4505,428.0429,428.2419,675001.0
2021-10-22 12:00:00,451.81,452.08,451.35,452.01,702942.0,428.2419,428.4979,427.8059,428.4315,702942.0
2021-10-22 12:05:00,452.0,452.2,451.91,452.06,394836.0,428.422,428.6116,428.3367,428.4789,394836.0
2021-10-22 12:10:00,452.06,452.26,451.72,452.18,410319.0,428.4789,428.6685,428.1566,428.5926,410319.0
2021-10-22 12:15:00,452.17,452.32,451.95,452.22,419629.0,428.5832,428.7253,428.3746,428.6306,419629.0
2021-10-22 12:20:00,452.21,452.23,451.9,451.92,293840.0,428.6211,428.64,428.3272,428.3462,293840.0
2021-10-22 12:25:00,451.93,452.35,451.88,452.35,334134.0,428.3557,428.7538,428.3083,428.7538,334134.0
2021-10-22 12:30:00,452.34,452.55,452.28,452.52,441342.0,428.7443,428.9433,428.6874,428.9149,441342.0
2021-10-22 12:35:00,452.51,452.77,452.47,452.7,503565.0,428.9054,429.1519,428.8675,429.0855,503565.0
2021-10-22 12:40:00,452.69,453.14,452.65,453.04,856111.0,429.076,429.5026,429.0381,429.4078,856111.0
2021-10-22 12:45:00,453.04,453.35,452.95,453.23,608656.0,429.4078,429.7016,429.3225,429.5879,608656.0
2021-10-22 12:50:00,453.24,453.32,452.85,453.09,386613.0,429.5974,429.6732,429.2277,429.4552,386613.0
2021-10-22 12:55:00,453.1,453.16,452.67,452.69,317546.0,429.4647,429.5215,429.0571,429.076,317546.0
2021-10-22 13:00:00,452.7,452.87,452.57,452.62,252626.0,429.0855,429.2467,428.9623,429.0097,252626.0
2021-10-22 13:05:00,452.63,452.97,452.6,452.96,242704.0,429.0192,429.3414,428.9907,429.332,242704.0
2021-10-22 13:10:00,452.96,453.04,452.76,452.77,189791.0,429.332,429.4078,429.1424,429.1519,189791.0
2021-10-22 13:15:00,452.81,453.09,452.69,452.94,182845.0,429.1898,429.4552,429.076,429.313,182845.0
2021-10-22 13:20:00,452.93,453.17,452.87,453.01,250169.0,429.3035,429.531,429.2467,429.3793,250169.0
2021-10-22 13:25:00,452.98,453.09,452.87,452.87,142771.0,429.3509,429.4552,429.2467,429.2467,142771.0
2021-10-22 13:30:00,452.89,453.11,452.69,453.06,228261.0,429.2656,429.4741,429.076,429.4267,228261.0
2021-10-22 13:35:00,453.05,453.24,452.94,453.15,266582.0,429.4173,429.5974,429.313,429.512,266582.0
2021-10-22 13:40:00,453.16,453.28,452.96,453.01,340737.0,429.5215,429.6353,429.332,429.3793,340737.0
2021-10-22 13:45:00,453.01,453.09,452.89,452.91,226972.0,429.3793,429.4552,429.2656,429.2846,226972.0
2021-10-22 13:50:00,452.92,453.19,452.89,453.0,124179.0,429.294,429.55,429.2656,429.3699,124179.0
2021-10-22 13:55:00,452.99,453.04,452.49,452.54,396351.0,429.3604,429.4078,428.8865,428.9339,396351.0
2021-10-22 14:00:00,452.53,452.88,452.53,452.85,506880.0,428.9244,429.2561,428.9244,429.2277,506880.0
2021-10-22 14:05:00,452.85,453.08,452.84,453.01,294802.0,429.2277,429.4457,429.2182,429.3793,294802.0
2021-10-22 14:10:00,453.01,453.14,452.95,453.0,255979.0,429.3793,429.5026,429.3225,429.3699,255979.0
2021-10-22 14:15:00,453.01,453.14,452.87,453.11,211484.0,429.3793,429.5026,429.2467,429.4741,211484.0
2021-10-22 14:20:00,453.12,453.22,453.02,453.14,205853.0,429.4836,429.5784,429.3888,429.5026,205853.0
2021-10-22 14:25:00,453.16,453.42,453.13,453.42,370167.0,429.5215,429.768,429.4931,429.768,370167.0
2021-10-22 14:30:00,453.43,453.9,453.39,453.86,844416.0,429.7774,430.2229,429.7395,430.185,844416.0
2021-10-22 14:35:00,453.86,454.08,453.6,453.61,636893.0,430.185,430.3935,429.9386,429.9481,636893.0
2021-10-22 14:40:00,453.6,453.74,453.56,453.59,348030.0,429.9386,430.0713,429.9007,429.9291,348030.0
2021-10-22 14:45:00,453.59,453.67,453.51,453.65,239561.0,429.9291,430.0049,429.8533,429.986,239561.0
2021-10-22 14:50:00,453.63,453.68,453.25,453.34,371726.0,429.967,430.0144,429.6068,429.6921,371726.0
2021-10-22 14:55:00,453.35,453.38,453.11,453.13,257750.0,429.7016,429.73,429.4741,429.4931,257750.0
2021-10-22 15:00:00,453.15,453.26,452.85,452.89,544623.0,429.512,429.6163,429.2277,429.2656,544623.0
2021-10-22 15:05:00,452.88,453.2,452.88,453.12,463272.0,429.2561,429.5594,429.2561,429.4836,463272.0
2021-10-22 15:10:00,453.12,453.15,452.85,452.99,511554.0,429.4836,429.512,429.2277,429.3604,511554.0
2021-10-22 15:15:00,452.99,453.24,452.7,452.75,579200.0,429.3604,429.5974,429.0855,429.1329,579200.0
2021-10-22 15:20:00,452.75,453.13,452.71,452.93,445758.0,429.1329,429.4931,429.095,429.3035,445758.0
2021-10-22 15:25:00,452.93,453.0,452.77,452.97,473098.0,429.3035,429.3699,429.1519,429.3414,473098.0
2021-10-22 15:30:00,452.96,453.67,452.96,453.6,1319354.0,429.332,430.0049,429.332,429.9386,1319354.0
2021-10-22 15:35:00,453.59,453.64,453.11,453.25,852615.0,429.9291,429.9765,429.4741,429.6068,852615.0
2021-10-22 15:40:00,453.24,453.36,453.09,453.1,769203.0,429.5974,429.7111,429.4552,429.4647,769203.0
2021-10-22 15:45:00,453.11,453.21,452.89,453.09,1014695.0,429.4741,429.5689,429.2656,429.4552,1014695.0
2021-10-22 15:50:00,453.08,453.44,452.9,453.38,1870583.0,429.4457,429.7869,429.2751,429.73,1870583.0
2021-10-22 15:55:00,453.38,453.44,453.08,453.13,2289405.0,429.73,429.7869,429.4457,429.4931,2289405.0
2021-10-25 09:30:00,454.28,454.3,453.62,453.69,1028054.0,430.5831,430.6021,429.9575,430.0239,1028054.0
2021-10-25 09:35:00,453.7,453.82,452.96,452.99,784440.0,430.0334,430.1471,429.332,429.3604,784440.0
2021-10-25 09:40:00,452.99,453.02,452.39,452.95,1004562.0,429.3604,429.3888,428.7917,429.3225,1004562.0
2021-10-25 09:45:00,452.97,453.12,452.67,452.91,562032.0,429.3414,429.4836,429.0571,429.2846,562032.0
2021-10-25 09:50:00,452.9,453.27,452.81,453.27,556315.0,429.2751,429.6258,429.1898,429.6258,556315.0
2021-10-25 09:55:00,453.28,453.79,453.25,453.67,590900.0,429.6353,430.1187,429.6068,430.0049,590900.0
2021-10-25 10:00:00,453.68,453.97,453.65,453.83,634138.0,430.0144,430.2893,429.986,430.1566,634138.0
2021-10-25 10:05:00,453.83,453.85,453.47,453.66,423831.0,430.1566,430.1755,429.8154,429.9954,423831.0
2021-10-25 10:10:00,453.65,453.8,453.42,453.54,298065.0,429.986,430.1281,429.768,429.8817,298065.0
2021-10-25 10:15:00,453.53,454.02,453.52,453.89,430167.0,429.8722,430.3367,429.8627,430.2134,430167.0
2021-10-25 10:20:00,453.89,453.94,453.58,453.61,272646.0,430.2134,430.2608,429.9196,429.9481,272646.0
2021-10-25 10:25:00,453.61,453.92,453.29,453.92,473627.0,429.9481,430.2419,429.6447,430.2419,473627.0
2021-10-25 10:30:00,453.92,454.04,453.73,454.0,683291.0,430.2419,430.3556,430.0618,430.3177,683291.0
2021-10-25 10:35:00,454.0,454.07,453.7,453.93,382471.0,430.3177,430.3841,430.0334,430.2514,382471.0
2021-10-25 10:40:00,453.92,454.08,453.8,453.95,290010.0,430.2419,430.3935,430.1281,430.2703,290010.0
2021-10-25 10:45:00,453.94,454.18,453.85,454.13,220402.0,430.2608,430.4883,430.1755,430.4409,220402.0
2021-10-25 10:50:00,454.13,454.23,454.04,454.18,308164.0,430.4409,430.5357,430.3556,430.4883,308164.0
2021-10-25 10:55:00,454.17,454.28,454.14,454.18,287207.0,430.4788,430.5831,430.4504,430.4883,287207.0
2021-10-25 11:00:00,454.17,454.36,454.01,454.24,473464.0,430.4788,430.6589,430.3272,430.5452,473464.0
2021-10-25 11:05:00,454.24,454.5,454.23,454.46,437444.0,430.5452,430.7916,430.5357,430.7537,437444.0
2021-10-25 11:10:00,454.46,454.66,454.3,454.64,413425.0,430.7537,430.9433,430.6021,430.9243,413425.0
2021-10-25 11:15:00,454.65,454.69,454.51,454.54,288500.0,430.9338,430.9717,430.8011,430.8295,288500.0
2021-10-25 11:20:00,454.52,454.61,454.4,454.43,290475.0,430.8106,430.8959,430.6968,430.7253,290475.0
2021-10-25 11:25:00,454.43,454.64,454.34,454.62,302322.0,430.7253,430.9243,430.64,430.9054,302322.0
2021-10-25 11:30:00,454.64,454.64,454.41,454.45,215557.0,430.9243,430.9243,430.7063,430.7442,215557.0
2021-10-25 11:35:00,454.45,454.58,454.36,454.45,304237.0,430.7442,430.8675,430.6589,430.7442,304237.0
2021-10-25 11:40:00,454.45,454.62,454.44,454.56,189299.0,430.7442,430.9054,430.7348,430.8485,189299.0
2021-10-25 11:45:00,454.56,454.67,454.46,454.48,208665.0,430.8485,430.9528,430.7537,430.7727,208665.0
2021-10-25 11:50:00,454.49,454.87,454.45,454.74,323678.0,430.7821,431.1423,430.7442,431.0191,323678.0
2021-10-25 11:55:00,454.73,454.91,454.66,454.89,290513.0,431.0096,431.1802,430.9433,431.1613,290513.0
2021-10-25 12:00:00,454.9,455.19,454.74,455.13,393897.0,431.1708,431.4456,431.0191,431.3888,393897.0
2021-10-25 12:05:00,455.13,455.36,455.05,455.27,430731.0,431.3888,431.6068,431.3129,431.5215,430731.0
2021-10-25 12:10:00,455.28,455.33,455.18,455.24,270463.0,431.5309,431.5783,431.4362,431.493,270463.0
2021-10-25 12:15:00,455.25,455.3,455.15,455.21,196468.0,431.5025,431.5499,431.4077,431.4646,196468.0
2021-10-25 12:20:00,455.22,455.38,455.07,455.36,308503.0,431.4741,431.6257,431.3319,431.6068,308503.0
2021-10-25 12:25:00,455.35,455.45,455.3,455.34,194199.0,431.5973,431.6921,431.5499,431.5878,194199.0
2021-10-25 12:30:00,455.34,455.39,455.29,455.3,189629.0,431.5878,431.6352,431.5404,431.5499,189629.0
2021-10-25 12:35:00,455.31,455.36,455.17,455.36,174420.0,431.5594,431.6068,431.4267,431.6068,174420.0
2021-10-25 12:40:00,455.36,455.47,455.33,455.39,169600.0,431.6068,431.711,431.5783,431.6352,169600.0
2021-10-25 12:45:00,455.39,455.57,455.35,455.46,212649.0,431.6352,431.8058,431.5973,431.7015,212649.0
2021-10-25 12:50:00,455.48,455.51,455.36,455.41,194309.0,431.7205,431.7489,431.6068,431.6542,194309.0
2021-10-25 12:55:00,455.41,455.48,455.35,455.38,112533.0,431.6542,431.7205,431.5973,431.6257,112533.0
2021-10-25 13:00:00,455.38,455.52,455.38,455.48,121438.0,431.6257,431.7584,431.6257,431.7205,121438.0
2021-10-25 13:05:00,455.48,455.69,455.45,455.65,272357.0,431.7205,431.9195,431.6921,431.8816,272357.0
2021-10-25 13:10:00,455.65,455.9,455.63,455.84,408791.0,431.8816,432.1186,431.8627,432.0617,408791.0
2021-10-25 13:15:00,455.85,455.86,455.66,455.71,335337.0,432.0712,432.0807,431.8911,431.9385,335337.0
2021-10-25 13:20:00,455.71,455.72,455.45,455.51,193397.0,431.9385,431.948,431.6921,431.7489,193397.0
2021-10-25 13:25:00,455.5,455.64,455.5,455.63,149856.0,431.7395,431.8722,431.7395,431.8627,149856.0
2021-10-25 13:30:00,455.62,455.71,455.52,455.56,186658.0,431.8532,431.9385,431.7584,431.7963,186658.0
2021-10-25 13:35:00,455.56,455.57,455.42,455.43,129866.0,431.7963,431.8058,431.6636,431.6731,129866.0
2021-10-25 13:40:00,455.43,455.43,455.26,455.39,313269.0,431.6731,431.6731,431.512,431.6352,313269.0
2021-10-25 13:45:00,455.38,455.42,455.28,455.3,164477.0,431.6257,431.6636,431.5309,431.5499,164477.0
2021-10-25 13:50:00,455.3,455.41,455.25,455.4,152845.0,431.5499,431.6542,431.5025,431.6447,152845.0
2021-10-25 13:55:00,455.42,455.5,455.38,455.43,197981.0,431.6636,431.7395,431.6257,431.6731,197981.0
2021-10-25 14:00:00,455.4,455.44,455.2,455.29,397162.0,431.6447,431.6826,431.4551,431.5404,397162.0
2021-10-25 14:05:00,455.29,455.44,455.23,455.4,183610.0,431.5404,431.6826,431.4835,431.6447,183610.0
2021-10-25 14:10:00,455.41,455.41,455.29,455.29,143183.0,431.6542,431.6542,431.5404,431.5404,143183.0
2021-10-25 14:15:00,455.29,455.48,455.29,455.47,179332.0,431.5404,431.7205,431.5404,431.711,179332.0
2021-10-25 14:20:00,455.46,455.65,455.41,455.59,212106.0,431.7015,431.8816,431.6542,431.8248,212106.0
2021-10-25 14:25:00,455.59,455.78,455.57,455.77,289521.0,431.8248,432.0049,431.8058,431.9954,289521.0
2021-10-25 14:30:00,455.76,455.87,455.71,455.82,235627.0,431.9859,432.0902,431.9385,432.0428,235627.0
2021-10-25 14:35:00,455.83,455.89,455.57,455.59,394315.0,432.0522,432.1091,431.8058,431.8248,394315.0
2021-10-25 14:40:00,455.6,455.71,455.44,455.49,301713.0,431.8342,431.9385,431.6826,431.73,301713.0
2021-10-25 14:45:00,455.49,455.53,455.37,455.51,337419.0,431.73,431.7679,431.6162,431.7489,337419.0
2021-10-25 14:50:00,455.53,455.64,455.43,455.59,268202.0,431.7679,431.8722,431.6731,431.8248,268202.0
2021-10-25 14:55:00,455.59,455.64,455.44,455.51,154965.0,431.8248,431.8722,431.6826,431.7489,154965.0
2021-10-25 15:00:00,455.52,455.57,455.41,455.51,179555.0,431.7584,431.8058,431.6542,431.7489,179555.0
2021-10-25 15:05:00,455.52,455.59,455.39,455.44,238579.0,431.7584,431.8248,431.6352,431.6826,238579.0
2021-10-25 15:10:00,455.43,455.46,455.3,455.33,411767.0,431.6731,431.7015,431.5499,431.5783,411767.0
2021-10-25 15:15:00,455.35,455.42,455.24,455.31,291623.0,431.5973,431.6636,431.493,431.5594,291623.0
2021-10-25 15:20:00,455.3,455.4,455.1,455.13,406682.0,431.5499,431.6447,431.3603,431.3888,406682.0
2021-10-25 15:25:00,455.12,455.44,455.1,455.44,493945.0,431.3793,431.6826,431.3603,431.6826,493945.0
2021-10-25 15:30:00,455.43,455.44,455.18,455.27,454991.0,431.6731,431.6826,431.4362,431.5215,454991.0
2021-10-25 15:35:00,455.28,455.38,455.19,455.37,319809.0,431.5309,431.6257,431.4456,431.6162,319809.0
2021-10-25 15:40:00,455.37,455.47,455.26,455.33,635488.0,431.6162,431.711,431.512,431.5783,635488.0
2021-10-25 15:45:00,455.32,455.35,455.13,455.25,588358.0,431.5689,431.5973,431.3888,431.5025,588358.0
2021-10-25 15:50:00,455.25,455.36,455.06,455.13,1680117.0,431.5025,431.6068,431.3224,431.3888,1680117.0
2021-10-25 15:55:00,455.13,455.51,454.88,455.49,3487811.0,431.3888,431.7489,431.1518,431.73,3487811.0
2021-10-26 09:30:00,457.2,457.45,456.78,457.32,1285639.0,433.3508,433.5877,432.9527,433.4645,1285639.0
2021-10-26 09:35:00,457.31,457.73,457.18,457.59,906264.0,433.455,433.8531,433.3318,433.7204,906264.0
2021-10-26 09:40:00,457.59,457.8,457.4,457.61,684757.0,433.7204,433.9195,433.5403,433.7394,684757.0
2021-10-26 09:45:00,457.61,457.76,457.33,457.47,640992.0,433.7394,433.8816,433.474,433.6067,640992.0
2021-10-26 09:50:00,457.45,457.61,457.31,457.46,453566.0,433.5877,433.7394,433.455,433.5972,453566.0
2021-10-26 09:55:00,457.47,457.69,457.33,457.4,578893.0,433.6067,433.8152,433.474,433.5403,578893.0
2021-10-26 10:00:00,457.41,457.7,457.18,457.61,663941.0,433.5498,433.8247,433.3318,433.7394,663941.0
2021-10-26 10:05:00,457.62,457.75,457.46,457.57,513360.0,433.7489,433.8721,433.5972,433.7015,513360.0
2021-10-26 10:10:00,457.56,458.02,457.56,457.95,681139.0,433.692,434.128,433.692,434.0617,681139.0
2021-10-26 10:15:00,457.96,458.33,457.96,458.28,635221.0,434.0711,434.4218,434.0711,434.3744,635221.0
2021-10-26 10:20:00,458.29,458.49,458.24,458.34,729739.0,434.3839,434.5735,434.3365,434.4313,729739.0
2021-10-26 10:25:00,458.33,458.34,458.13,458.21,368875.0,434.4218,434.4313,434.2323,434.3081,368875.0
2021-10-26 10:30:00,458.2,458.29,458.04,458.23,453972.0,434.2986,434.3839,434.147,434.3271,453972.0
2021-10-26 10:35:00,458.23,458.36,458.08,458.25,359848.0,434.3271,434.4503,434.1849,434.346,359848.0
2021-10-26 10:40:00,458.26,458.31,457.84,457.89,336676.0,434.3555,434.4029,433.9574,434.0048,336676.0
2021-10-26 10:45:00,457.9,458.25,457.81,458.16,645569.0,434.0143,434.346,433.929,434.2607,645569.0
2021-10-26 10:50:00,458.16,458.4,458.12,458.33,371126.0,434.2607,434.4882,434.2228,434.4218,371126.0
2021-10-26 10:55:00,458.32,458.38,458.09,458.13,349782.0,434.4124,434.4692,434.1944,434.2323,349782.0
2021-10-26 11:00:00,458.12,458.31,457.96,457.98,360654.0,434.2228,434.4029,434.0711,434.0901,360654.0
2021-10-26 11:05:00,457.98,458.15,457.89,458.01,423588.0,434.0901,434.2512,434.0048,434.1185,423588.0
2021-10-26 11:10:00,458.01,458.16,458.01,458.06,266731.0,434.1185,434.2607,434.1185,434.1659,266731.0
2021-10-26 11:15:00,458.06,458.27,458.05,458.19,255249.0,434.1659,434.365,434.1564,434.2891,255249.0
2021-10-26 11:20:00,458.2,458.31,458.18,458.23,221374.0,434.2986,434.4029,434.2797,434.3271,221374.0
2021-10-26 11:25:00,458.24,458.35,458.12,458.28,243610.0,434.3365,434.4408,434.2228,434.3744,243610.0
2021-10-26 11:30:00,458.29,458.35,457.31,457.36,568114.0,434.3839,434.4408,433.455,433.5024,568114.0
2021-10-26 11:35:00,457.37,457.97,457.22,457.9,622393.0,433.5119,434.0806,433.3697,434.0143,622393.0
2021-10-26 11:40:00,457.91,458.0,457.82,457.91,332732.0,434.0237,434.1091,433.9384,434.0237,332732.0
2021-10-26 11:45:00,457.92,457.95,457.54,457.59,295506.0,434.0332,434.0617,433.673,433.7204,295506.0
2021-10-26 11:50:00,457.6,457.66,457.4,457.6,257557.0,433.7299,433.7868,433.5403,433.7299,257557.0
2021-10-26 11:55:00,457.62,457.64,457.11,457.15,605662.0,433.7489,433.7678,433.2655,433.3034,605662.0
2021-10-26 12:00:00,457.15,457.26,456.65,456.66,654169.0,433.3034,433.4077,432.8295,432.839,654169.0
2021-10-26 12:05:00,456.66,456.77,456.5,456.56,617459.0,432.839,432.9432,432.6873,432.7442,617459.0
2021-10-26 12:10:00,456.58,456.98,456.52,456.97,485918.0,432.7631,433.1423,432.7063,433.1328,485918.0
2021-10-26 12:15:00,456.97,457.11,456.78,457.01,466306.0,433.1328,433.2655,432.9527,433.1707,466306.0
2021-10-26 12:20:00,457.01,457.07,456.74,457.04,477290.0,433.1707,433.2276,432.9148,433.1991,477290.0
2021-10-26 12:25:00,457.04,457.04,456.64,456.67,283856.0,433.1991,433.1991,432.82,432.8484,283856.0
2021-10-26 12:30:00,456.67,456.86,456.53,456.74,394236.0,432.8484,433.0285,432.7157,432.9148,394236.0
2021-10-26 12:35:00,456.75,456.85,456.2,456.25,596787.0,432.9243,433.019,432.4029,432.4503,596787.0
2021-10-26 12:40:00,456.26,456.28,455.99,456.15,676799.0,432.4598,432.4788,432.2039,432.3556,676799.0
2021-10-26 12:45:00,456.14,456.15,455.59,455.75,917266.0,432.3461,432.3556,431.8248,431.9764,917266.0
2021-10-26 12:50:00,455.75,455.98,455.56,455.6,602556.0,431.9764,432.1944,431.7963,431.8342,602556.0
2021-10-26 12:55:00,455.61,456.3,455.61,456.23,622593.0,431.8437,432.4977,431.8437,432.4314,622593.0
2021-10-26 13:00:00,456.22,456.33,456.03,456.28,641705.0,432.4219,432.5262,432.2418,432.4788,641705.0
2021-10-26 13:05:00,456.28,456.58,456.21,456.44,516518.0,432.4788,432.7631,432.4124,432.6304,516518.0
2021-10-26 13:10:00,456.44,456.45,456.03,456.33,364854.0,432.6304,432.6399,432.2418,432.5262,364854.0
2021-10-26 13:15:00,456.34,456.45,456.21,456.25,317517.0,432.5356,432.6399,432.4124,432.4503,317517.0
2021-10-26 13:20:00,456.26,456.39,455.85,456.07,465167.0,432.4598,432.583,432.0712,432.2797,465167.0
2021-10-26 13:25:00,456.06,456.38,455.82,456.27,393200.0,432.2702,432.5736,432.0428,432.4693,393200.0
2021-10-26 13:30:00,456.26,456.74,456.16,456.7,477565.0,432.4598,432.9148,432.365,432.8769,477565.0
2021-10-26 13:35:00,456.71,456.97,456.67,456.81,382101.0,432.8863,433.1328,432.8484,432.9811,382101.0
2021-10-26 13:40:00,456.8,456.85,456.4,456.43,320483.0,432.9716,433.019,432.5925,432.6209,320483.0
2021-10-26 13:45:00,456.43,456.64,456.41,456.55,190319.0,432.6209,432.82,432.602,432.7347,190319.0
2021-10-26 13:50:00,456.55,456.68,456.48,456.55,172921.0,432.7347,432.8579,432.6683,432.7347,172921.0
2021-10-26 13:55:00,456.56,456.73,456.32,456.61,323855.0,432.7442,432.9053,432.5167,432.7916,323855.0
2021-10-26 14:00:00,456.61,456.96,456.61,456.88,527769.0,432.7916,433.1233,432.7916,433.0475,527769.0
2021-10-26 14:05:00,456.87,456.94,456.63,456.76,410260.0,433.038,433.1043,432.8105,432.9337,410260.0
2021-10-26 14:10:00,456.76,456.92,456.58,456.92,324793.0,432.9337,433.0854,432.7631,433.0854,324793.0
2021-10-26 14:15:00,456.91,457.11,456.83,457.08,594033.0,433.0759,433.2655,433.0001,433.237,594033.0
2021-10-26 14:20:00,457.07,457.12,456.93,457.03,401649.0,433.2276,433.275,433.0949,433.1897,401649.0
2021-10-26 14:25:00,457.02,457.08,456.72,456.82,376088.0,433.1802,433.237,432.8958,432.9906,376088.0
2021-10-26 14:30:00,456.81,457.17,456.81,457.04,411338.0,432.9811,433.3223,432.9811,433.1991,411338.0
2021-10-26 14:35:00,457.04,457.13,456.72,456.72,405215.0,433.1991,433.2844,432.8958,432.8958,405215.0
2021-10-26 14:40:00,456.71,456.81,456.53,456.55,437635.0,432.8863,432.9811,432.7157,432.7347,437635.0
2021-10-26 14:45:00,456.56,456.84,456.55,456.82,312503.0,432.7442,433.0096,432.7347,432.9906,312503.0
2021-10-26 14:50:00,456.81,456.87,456.66,456.74,314509.0,432.9811,433.038,432.839,432.9148,314509.0
2021-10-26 14:55:00,456.74,457.09,456.74,457.06,347502.0,432.9148,433.2465,432.9148,433.2181,347502.0
2021-10-26 15:00:00,457.07,457.29,456.86,457.27,508847.0,433.2276,433.4361,433.0285,433.4171,508847.0
2021-10-26 15:05:00,457.27,457.31,457.13,457.18,515653.0,433.4171,433.455,433.2844,433.3318,515653.0
2021-10-26 15:10:00,457.18,457.28,456.94,457.09,337444.0,433.3318,433.4266,433.1043,433.2465,337444.0
2021-10-26 15:15:00,457.09,457.29,456.97,457.08,420497.0,433.2465,433.4361,433.1328,433.237,420497.0
2021-10-26 15:20:00,457.08,457.23,456.93,457.07,464445.0,433.237,433.3792,433.0949,433.2276,464445.0
2021-10-26 15:25:00,457.08,457.23,456.73,456.75,577105.0,433.237,433.3792,432.9053,432.9243,577105.0
2021-10-26 15:30:00,456.75,457.07,456.74,457.0,541660.0,432.9243,433.2276,432.9148,433.1612,541660.0
2021-10-26 15:35:00,456.99,457.07,456.84,456.95,432359.0,433.1517,433.2276,433.0096,433.1138,432359.0
2021-10-26 15:40:00,456.95,457.21,456.81,457.18,648220.0,433.1138,433.3603,432.9811,433.3318,648220.0
2021-10-26 15:45:00,457.18,457.43,457.01,457.05,1094794.0,433.3318,433.5688,433.1707,433.2086,1094794.0
2021-10-26 15:50:00,457.05,457.06,456.39,456.66,1279391.0,433.2086,433.2181,432.583,432.839,1279391.0
2021-10-26 15:55:00,456.66,456.71,455.89,455.98,3199409.0,432.839,432.8863,432.1091,432.1944,3199409.0
2021-10-27 09:30:00,456.45,456.75,455.64,455.79,1195665.0,432.6399,432.9243,431.8722,432.0143,1195665.0
2021-10-27 09:35:00,455.8,455.81,455.33,455.74,1129182.0,432.0238,432.0333,431.5783,431.9669,1129182.0
2021-10-27 09:40:00,455.73,456.56,455.67,456.48,922270.0,431.9575,432.7442,431.9006,432.6683,922270.0
2021-10-27 09:45:00,456.46,456.94,456.38,456.67,796460.0,432.6494,433.1043,432.5736,432.8484,796460.0
2021-10-27 09:50:00,456.65,456.84,456.3,456.84,604564.0,432.8295,433.0096,432.4977,433.0096,604564.0
2021-10-27 09:55:00,456.81,457.06,456.61,457.03,394249.0,432.9811,433.2181,432.7916,433.1897,394249.0
2021-10-27 10:00:00,457.03,457.16,456.31,456.51,610683.0,433.1897,433.3129,432.5072,432.6968,610683.0
2021-10-27 10:05:00,456.53,456.62,455.95,456.47,828670.0,432.7157,432.801,432.166,432.6589,828670.0
2021-10-27 10:10:00,456.46,456.73,456.3,456.31,569537.0,432.6494,432.9053,432.4977,432.5072,569537.0
2021-10-27 10:15:00,456.31,456.35,455.84,456.07,513288.0,432.5072,432.5451,432.0617,432.2797,513288.0
2021-10-27 10:20:00,456.04,456.46,455.99,456.22,609741.0,432.2513,432.6494,432.2039,432.4219,609741.0
2021-10-27 10:25:00,456.23,456.32,455.68,455.85,570284.0,432.4314,432.5167,431.9101,432.0712,570284.0
2021-10-27 10:30:00,455.85,456.32,455.66,456.22,601470.0,432.0712,432.5167,431.8911,432.4219,601470.0
2021-10-27 10:35:00,456.2,456.23,455.81,456.12,393727.0,432.4029,432.4314,432.0333,432.3271,393727.0
2021-10-27 10:40:00,456.1,456.21,455.81,455.97,432207.0,432.3082,432.4124,432.0333,432.1849,432207.0
2021-10-27 10:45:00,455.96,456.05,455.73,455.93,350329.0,432.1755,432.2608,431.9575,432.147,350329.0
2021-10-27 10:50:00,455.91,456.26,455.8,456.2,481402.0,432.1281,432.4598,432.0238,432.4029,481402.0
2021-10-27 10:55:00,456.2,456.38,455.54,455.73,714257.0,432.4029,432.5736,431.7774,431.9575,714257.0
2021-10-27 11:00:00,455.73,456.13,455.61,456.06,437985.0,431.9575,432.3366,431.8437,432.2702,437985.0
2021-10-27 11:05:00,456.07,456.34,456.07,456.21,446853.0,432.2797,432.5356,432.2797,432.4124,446853.0
2021-10-27 11:10:00,456.22,456.44,456.06,456.4,262336.0,432.4219,432.6304,432.2702,432.5925,262336.0
2021-10-27 11:15:00,456.4,456.44,456.16,456.39,287753.0,432.5925,432.6304,432.365,432.583,287753.0
2021-10-27 11:20:00,456.38,456.44,455.97,456.05,394538.0,432.5736,432.6304,432.1849,432.2608,394538.0
2021-10-27 11:25:00,456.06,456.28,455.88,456.15,267184.0,432.2702,432.4788,432.0996,432.3556,267184.0
2021-10-27 11:30:00,456.16,456.23,455.9,456.11,251993.0,432.365,432.4314,432.1186,432.3176,251993.0
2021-10-27 11:35:00,456.11,456.16,455.8,456.13,373919.0,432.3176,432.365,432.0238,432.3366,373919.0
2021-10-27 11:40:00,456.12,456.31,456.03,456.04,257401.0,432.3271,432.5072,432.2418,432.2513,257401.0
2021-10-27 11:45:00,456.04,456.07,455.8,455.82,319119.0,432.2513,432.2797,432.0238,432.0428,319119.0
2021-10-27 11:50:00,455.8,455.94,455.76,455.82,187809.0,432.0238,432.1565,431.9859,432.0428,187809.0
2021-10-27 11:55:00,455.82,456.08,455.66,455.91,196250.0,432.0428,432.2892,431.8911,432.1281,196250.0
2021-10-27 12:00:00,455.94,456.14,455.83,455.84,230022.0,432.1565,432.3461,432.0522,432.0617,230022.0
2021-10-27 12:05:00,455.84,456.19,455.78,456.09,179726.0,432.0617,432.3935,432.0049,432.2987,179726.0
2021-10-27 12:10:00,456.1,456.39,456.08,456.32,166877.0,432.3082,432.583,432.2892,432.5167,166877.0
2021-10-27 12:15:00,456.33,456.48,456.23,456.44,284886.0,432.5262,432.6683,432.4314,432.6304,284886.0
2021-10-27 12:20:00,456.44,456.5,456.31,456.31,158593.0,432.6304,432.6873,432.5072,432.5072,158593.0
2021-10-27 12:25:00,456.34,456.38,456.23,456.31,134509.0,432.5356,432.5736,432.4314,432.5072,134509.0
2021-10-27 12:30:00,456.34,456.34,456.03,456.06,173890.0,432.5356,432.5356,432.2418,432.2702,173890.0
2021-10-27 12:35:00,456.07,456.15,455.91,455.99,191538.0,432.2797,432.3556,432.1281,432.2039,191538.0
2021-10-27 12:40:00,455.99,456.25,455.91,456.21,186862.0,432.2039,432.4503,432.1281,432.4124,186862.0
2021-10-27 12:45:00,456.21,456.31,456.0,456.13,275216.0,432.4124,432.5072,432.2134,432.3366,275216.0
2021-10-27 12:50:00,456.13,456.24,456.05,456.12,190163.0,432.3366,432.4409,432.2608,432.3271,190163.0
2021-10-27 12:55:00,456.09,456.27,456.02,456.19,113801.0,432.2987,432.4693,432.2323,432.3935,113801.0
2021-10-27 13:00:00,456.19,456.4,456.11,456.22,265311.0,432.3935,432.5925,432.3176,432.4219,265311.0
2021-10-27 13:05:00,456.21,456.57,456.19,456.53,234978.0,432.4124,432.7536,432.3935,432.7157,234978.0
2021-10-27 13:10:00,456.53,456.76,456.42,456.73,268931.0,432.7157,432.9337,432.6115,432.9053,268931.0
2021-10-27 13:15:00,456.73,456.75,456.58,456.7,257087.0,432.9053,432.9243,432.7631,432.8769,257087.0
2021-10-27 13:20:00,456.7,456.89,456.66,456.86,203679.0,432.8769,433.057,432.839,433.0285,203679.0
2021-10-27 13:25:00,456.86,456.92,456.78,456.79,286553.0,433.0285,433.0854,432.9527,432.9622,286553.0
2021-10-27 13:30:00,456.79,456.87,456.61,456.62,224535.0,432.9622,433.038,432.7916,432.801,224535.0
2021-10-27 13:35:00,456.62,456.86,456.62,456.83,170949.0,432.801,433.0285,432.801,433.0001,170949.0
2021-10-27 13:40:00,456.83,456.89,456.78,456.87,174951.0,433.0001,433.057,432.9527,433.038,174951.0
2021-10-27 13:45:00,456.87,456.9,456.65,456.67,127799.0,433.038,433.0664,432.8295,432.8484,127799.0
2021-10-27 13:50:00,456.68,456.82,456.6,456.82,169580.0,432.8579,432.9906,432.7821,432.9906,169580.0
2021-10-27 13:55:00,456.81,456.97,456.81,456.96,230102.0,432.9811,433.1328,432.9811,433.1233,230102.0
2021-10-27 14:00:00,456.96,456.97,456.79,456.91,528795.0,433.1233,433.1328,432.9622,433.0759,528795.0
2021-10-27 14:05:00,456.94,456.95,456.78,456.93,420128.0,433.1043,433.1138,432.9527,433.0949,420128.0
2021-10-27 14:10:00,456.93,457.13,456.91,457.1,342628.0,433.0949,433.2844,433.0759,433.256,342628.0
2021-10-27 14:15:00,457.09,457.09,456.97,457.05,274300.0,433.2465,433.2465,433.1328,433.2086,274300.0
2021-10-27 14:20:00,457.05,457.06,456.92,457.0,244944.0,433.2086,433.2181,433.0854,433.1612,244944.0
2021-10-27 14:25:00,457.0,457.03,456.68,456.73,260621.0,433.1612,433.1897,432.8579,432.9053,260621.0
2021-10-27 14:30:00,456.74,456.79,456.4,456.58,331575.0,432.9148,432.9622,432.5925,432.7631,331575.0
2021-10-27 14:35:00,456.56,456.64,456.41,456.57,269760.0,432.7442,432.82,432.602,432.7536,269760.0
2021-10-27 14:40:00,456.58,456.68,456.43,456.49,218932.0,432.7631,432.8579,432.6209,432.6778,218932.0
2021-10-27 14:45:00,456.49,456.55,456.4,456.47,177360.0,432.6778,432.7347,432.5925,432.6589,177360.0
2021-10-27 14:50:00,456.48,456.53,456.35,456.39,194750.0,432.6683,432.7157,432.5451,432.583,194750.0
2021-10-27 14:55:00,456.37,456.38,456.18,456.2,254210.0,432.5641,432.5736,432.384,432.4029,254210.0
2021-10-27 15:00:00,456.19,456.29,456.06,456.1,285517.0,432.3935,432.4883,432.2702,432.3082,285517.0
2021-10-27 15:05:00,456.1,456.18,455.88,455.89,288224.0,432.3082,432.384,432.0996,432.1091,288224.0
2021-10-27 15:10:00,455.89,455.9,455.0,455.01,977165.0,432.1091,432.1186,431.2655,431.275,977165.0
2021-10-27 15:15:00,455.01,455.28,454.64,454.65,1550690.0,431.275,431.5309,430.9243,430.9338,1550690.0
2021-10-27 15:20:00,454.65,455.14,454.55,455.13,1731659.0,430.9338,431.3982,430.839,431.3888,1731659.0
2021-10-27 15:25:00,455.14,455.46,455.02,455.33,878136.0,431.3982,431.7015,431.2845,431.5783,878136.0
2021-10-27 15:30:00,455.33,455.33,454.8,455.11,1058746.0,431.5783,431.5783,431.076,431.3698,1058746.0
2021-10-27 15:35:00,455.11,455.34,454.88,455.3,673022.0,431.3698,431.5878,431.1518,431.5499,673022.0
2021-10-27 15:40:00,455.29,455.36,454.95,455.14,586735.0,431.5404,431.6068,431.2182,431.3982,586735.0
2021-10-27 15:45:00,455.14,455.27,454.55,454.61,1192785.0,431.3982,431.5215,430.839,430.8959,1192785.0
2021-10-27 15:50:00,454.61,454.75,454.22,454.28,2694453.0,430.8959,431.0286,430.5262,430.5831,2694453.0
2021-10-27 15:55:00,454.28,454.34,453.86,453.9,4051692.0,430.5831,430.64,430.185,430.2229,4051692.0
2021-10-28 09:30:00,455.46,456.39,455.45,456.24,1322886.0,431.7015,432.583,431.6921,432.4409,1322886.0
2021-10-28 09:35:00,456.25,456.37,455.68,456.02,935962.0,432.4503,432.5641,431.9101,432.2323,935962.0
2021-10-28 09:40:00,456.04,456.34,455.92,456.33,638271.0,432.2513,432.5356,432.1376,432.5262,638271.0
2021-10-28 09:45:00,456.34,456.91,456.32,456.66,879109.0,432.5356,433.0759,432.5167,432.839,879109.0
2021-10-28 09:50:00,456.67,456.81,456.38,456.63,493553.0,432.8484,432.9811,432.5736,432.8105,493553.0
2021-10-28 09:55:00,456.64,456.96,456.52,456.76,454742.0,432.82,433.1233,432.7063,432.9337,454742.0
2021-10-28 10:00:00,456.77,456.98,456.56,456.68,532659.0,432.9432,433.1423,432.7442,432.8579,532659.0
2021-10-28 10:05:00,456.64,456.92,456.47,456.8,458411.0,432.82,433.0854,432.6589,432.9716,458411.0
2021-10-28 10:10:00,456.79,456.87,456.04,456.48,651455.0,432.9622,433.038,432.2513,432.6683,651455.0
2021-10-28 10:15:00,456.48,456.63,456.27,456.54,329006.0,432.6683,432.8105,432.4693,432.7252,329006.0
2021-10-28 10:20:00,456.54,456.8,456.32,456.62,342989.0,432.7252,432.9716,432.5167,432.801,342989.0
2021-10-28 10:25:00,456.62,457.13,456.57,457.06,535824.0,432.801,433.2844,432.7536,433.2181,535824.0
2021-10-28 10:30:00,457.07,457.35,457.0,457.31,464811.0,433.2276,433.493,433.1612,433.455,464811.0
2021-10-28 10:35:00,457.31,457.43,457.08,457.43,467781.0,433.455,433.5688,433.237,433.5688,467781.0
2021-10-28 10:40:00,457.43,457.43,457.17,457.34,302779.0,433.5688,433.5688,433.3223,433.4835,302779.0
2021-10-28 10:45:00,457.34,457.98,457.34,457.65,732237.0,433.4835,434.0901,433.4835,433.7773,732237.0
2021-10-28 10:50:00,457.65,457.74,457.52,457.7,585634.0,433.7773,433.8626,433.6541,433.8247,585634.0
2021-10-28 10:55:00,457.71,457.74,457.42,457.47,315297.0,433.8342,433.8626,433.5593,433.6067,315297.0
2021-10-28 11:00:00,457.46,457.56,457.4,457.48,253994.0,433.5972,433.692,433.5403,433.6162,253994.0
2021-10-28 11:05:00,457.47,457.74,457.43,457.67,298451.0,433.6067,433.8626,433.5688,433.7963,298451.0
2021-10-28 11:10:00,457.69,457.8,457.59,457.68,314310.0,433.8152,433.9195,433.7204,433.8057,314310.0
2021-10-28 11:15:00,457.67,457.87,457.59,457.74,307473.0,433.7963,433.9858,433.7204,433.8626,307473.0
2021-10-28 11:20:00,457.76,457.78,457.51,457.53,311095.0,433.8816,433.9005,433.6446,433.6636,311095.0
2021-10-28 11:25:00,457.54,457.68,457.45,457.52,314985.0,433.673,433.8057,433.5877,433.6541,314985.0
2021-10-28 11:30:00,457.53,457.65,457.43,457.6,246555.0,433.6636,433.7773,433.5688,433.7299,246555.0
2021-10-28 11:35:00,457.61,457.86,457.61,457.8,289720.0,433.7394,433.9764,433.7394,433.9195,289720.0
2021-10-28 11:40:00,457.8,457.93,457.72,457.93,291091.0,433.9195,434.0427,433.8437,434.0427,291091.0
2021-10-28 11:45:00,457.92,457.95,457.06,457.12,475642.0,434.0332,434.0617,433.2181,433.275,475642.0
2021-10-28 11:50:00,457.13,457.34,456.86,457.16,707499.0,433.2844,433.4835,433.0285,433.3129,707499.0
2021-10-28 11:55:00,457.16,457.19,456.97,457.08,157269.0,433.3129,433.3413,433.1328,433.237,157269.0
2021-10-28 12:00:00,457.08,457.27,457.07,457.27,225362.0,433.237,433.4171,433.2276,433.4171,225362.0
2021-10-28 12:05:00,457.26,457.43,457.24,457.41,311788.0,433.4077,433.5688,433.3887,433.5498,311788.0
2021-10-28 12:10:00,457.41,457.57,457.35,457.57,199196.0,433.5498,433.7015,433.493,433.7015,199196.0
2021-10-28 12:15:00,457.58,457.71,457.48,457.66,267766.0,433.711,433.8342,433.6162,433.7868,267766.0
2021-10-28 12:20:00,457.67,457.69,457.43,457.55,157790.0,433.7963,433.8152,433.5688,433.6825,157790.0
2021-10-28 12:25:00,457.55,457.6,457.24,457.31,182100.0,433.6825,433.7299,433.3887,433.455,182100.0
2021-10-28 12:30:00,457.31,457.4,457.13,457.31,289729.0,433.455,433.5403,433.2844,433.455,289729.0
2021-10-28 12:35:00,457.32,457.33,457.06,457.22,227526.0,433.4645,433.474,433.2181,433.3697,227526.0
2021-10-28 12:40:00,457.22,457.4,457.1,457.38,227256.0,433.3697,433.5403,433.256,433.5214,227256.0
2021-10-28 12:45:00,457.39,457.43,457.24,457.33,214101.0,433.5309,433.5688,433.3887,433.474,214101.0
2021-10-28 12:50:00,457.33,457.37,456.98,457.1,248742.0,433.474,433.5119,433.1423,433.256,248742.0
2021-10-28 12:55:00,457.09,457.18,456.5,456.69,650880.0,433.2465,433.3318,432.6873,432.8674,650880.0
2021-10-28 13:00:00,456.72,457.1,456.68,457.05,364589.0,432.8958,433.256,432.8579,433.2086,364589.0
2021-10-28 13:05:00,457.05,457.14,456.91,457.0,182508.0,433.2086,433.2939,433.0759,433.1612,182508.0
2021-10-28 13:10:00,457.0,457.1,456.9,456.96,126270.0,433.1612,433.256,433.0664,433.1233,126270.0
2021-10-28 13:15:00,456.96,457.09,456.73,456.8,218347.0,433.1233,433.2465,432.9053,432.9716,218347.0
2021-10-28 13:20:00,456.78,456.96,456.75,456.79,134528.0,432.9527,433.1233,432.9243,432.9622,134528.0
2021-10-28 13:25:00,456.8,457.08,456.8,457.05,131994.0,432.9716,433.237,432.9716,433.2086,131994.0
2021-10-28 13:30:00,457.06,457.38,457.05,457.35,410157.0,433.2181,433.5214,433.2086,433.493,410157.0
2021-10-28 13:35:00,457.36,457.48,457.29,457.45,128130.0,433.5024,433.6162,433.4361,433.5877,128130.0
2021-10-28 13:40:00,457.45,457.48,457.4,457.43,132401.0,433.5877,433.6162,433.5403,433.5688,132401.0
2021-10-28 13:45:00,457.43,457.5,457.32,457.37,143041.0,433.5688,433.6351,433.4645,433.5119,143041.0
2021-10-28 13:50:00,457.37,457.48,457.37,457.37,93381.0,433.5119,433.6162,433.5119,433.5119,93381.0
2021-10-28 13:55:00,457.38,457.43,457.23,457.34,179769.0,433.5214,433.5688,433.3792,433.4835,179769.0
2021-10-28 14:00:00,457.34,457.67,457.32,457.63,485498.0,433.4835,433.7963,433.4645,433.7584,485498.0
2021-10-28 14:05:00,457.62,457.68,457.6,457.64,284692.0,433.7489,433.8057,433.7299,433.7678,284692.0
2021-10-28 14:10:00,457.65,457.67,457.48,457.52,139868.0,433.7773,433.7963,433.6162,433.6541,139868.0
2021-10-28 14:15:00,457.52,457.79,457.48,457.77,321147.0,433.6541,433.91,433.6162,433.891,321147.0
2021-10-28 14:20:00,457.77,457.83,457.72,457.81,194227.0,433.891,433.9479,433.8437,433.929,194227.0
2021-10-28 14:25:00,457.81,457.87,457.64,457.78,206518.0,433.929,433.9858,433.7678,433.9005,206518.0
2021-10-28 14:30:00,457.79,457.81,457.71,457.77,215931.0,433.91,433.929,433.8342,433.891,215931.0
2021-10-28 14:35:00,457.78,457.91,457.77,457.79,161091.0,433.9005,434.0237,433.891,433.91,161091.0
2021-10-28 14:40:00,457.79,457.8,457.55,457.63,212181.0,433.91,433.9195,433.6825,433.7584,212181.0
2021-10-28 14:45:00,457.63,457.78,457.54,457.74,168414.0,433.7584,433.9005,433.673,433.8626,168414.0
2021-10-28 14:50:00,457.74,457.79,457.54,457.57,128762.0,433.8626,433.91,433.673,433.7015,128762.0
2021-10-28 14:55:00,457.57,457.6,457.39,457.5,206641.0,433.7015,433.7299,433.5309,433.6351,206641.0
2021-10-28 15:00:00,457.49,457.49,457.17,457.26,295332.0,433.6257,433.6257,433.3223,433.4077,295332.0
2021-10-28 15:05:00,457.27,457.46,457.22,457.43,292449.0,433.4171,433.5972,433.3697,433.5688,292449.0
2021-10-28 15:10:00,457.42,457.44,457.14,457.18,494924.0,433.5593,433.5783,433.2939,433.3318,494924.0
2021-10-28 15:15:00,457.17,457.49,457.09,457.45,281566.0,433.3223,433.6257,433.2465,433.5877,281566.0
2021-10-28 15:20:00,457.45,457.58,457.25,457.3,369215.0,433.5877,433.711,433.3982,433.4456,369215.0
2021-10-28 15:25:00,457.31,457.35,457.1,457.24,426966.0,433.455,433.493,433.256,433.3887,426966.0
2021-10-28 15:30:00,457.23,457.74,457.1,457.37,887810.0,433.3792,433.8626,433.256,433.5119,887810.0
2021-10-28 15:35:00,457.37,457.69,457.36,457.54,486024.0,433.5119,433.8152,433.5024,433.673,486024.0
2021-10-28 15:40:00,457.54,457.66,457.22,457.25,567523.0,433.673,433.7868,433.3697,433.3982,567523.0
2021-10-28 15:45:00,457.24,457.57,457.15,457.48,805716.0,433.3887,433.7015,433.3034,433.6162,805716.0
2021-10-28 15:50:00,457.48,458.12,457.47,458.05,1968409.0,433.6162,434.2228,433.6067,434.1564,1968409.0
2021-10-28 15:55:00,458.05,458.4,458.01,458.26,3270606.0,434.1564,434.4882,434.1185,434.3555,3270606.0
2021-10-29 09:30:00,455.87,456.43,455.56,456.38,1452675.0,432.0902,432.6209,431.7963,432.5736,1452675.0
2021-10-29 09:35:00,456.38,457.03,456.32,456.9,994155.0,432.5736,433.1897,432.5167,433.0664,994155.0
2021-10-29 09:40:00,456.91,457.16,456.88,457.08,762074.0,433.0759,433.3129,433.0475,433.237,762074.0
2021-10-29 09:45:00,457.08,457.29,456.92,457.27,794642.0,433.237,433.4361,433.0854,433.4171,794642.0
2021-10-29 09:50:00,457.28,457.48,456.94,457.43,545952.0,433.4266,433.6162,433.1043,433.5688,545952.0
2021-10-29 09:55:00,457.44,457.64,457.04,457.12,593604.0,433.5783,433.7678,433.1991,433.275,593604.0
2021-10-29 10:00:00,457.13,457.29,457.01,457.07,538215.0,433.2844,433.4361,433.1707,433.2276,538215.0
2021-10-29 10:05:00,457.07,457.6,457.06,457.44,406199.0,433.2276,433.7299,433.2181,433.5783,406199.0
2021-10-29 10:10:00,457.45,457.46,457.09,457.13,323075.0,433.5877,433.5972,433.2465,433.2844,323075.0
2021-10-29 10:15:00,457.15,457.28,456.61,456.9,662067.0,433.3034,433.4266,432.7916,433.0664,662067.0
2021-10-29 10:20:00,456.88,457.23,456.77,456.79,355548.0,433.0475,433.3792,432.9432,432.9622,355548.0
2021-10-29 10:25:00,456.8,456.97,456.57,456.74,523217.0,432.9716,433.1328,432.7536,432.9148,523217.0
2021-10-29 10:30:00,456.77,456.81,456.48,456.77,512081.0,432.9432,432.9811,432.6683,432.9432,512081.0
2021-10-29 10:35:00,456.77,456.99,456.73,456.85,396853.0,432.9432,433.1517,432.9053,433.019,396853.0
2021-10-29 10:40:00,456.84,457.05,456.7,457.04,287205.0,433.0096,433.2086,432.8769,433.1991,287205.0
2021-10-29 10:45:00,457.04,457.4,457.01,457.39,488630.0,433.1991,433.5403,433.1707,433.5309,488630.0
2021-10-29 10:50:00,457.4,457.57,457.19,457.24,387293.0,433.5403,433.7015,433.3413,433.3887,387293.0
2021-10-29 10:55:00,457.23,457.55,457.17,457.32,367331.0,433.3792,433.6825,433.3223,433.4645,367331.0
2021-10-29 11:00:00,457.32,457.55,457.29,457.46,385726.0,433.4645,433.6825,433.4361,433.5972,385726.0
2021-10-29 11:05:00,457.47,457.83,457.35,457.82,444167.0,433.6067,433.9479,433.493,433.9384,444167.0
2021-10-29 11:10:00,457.83,458.03,457.82,457.86,499923.0,433.9479,434.1375,433.9384,433.9764,499923.0
2021-10-29 11:15:00,457.86,458.12,457.76,458.03,315626.0,433.9764,434.2228,433.8816,434.1375,315626.0
2021-10-29 11:20:00,458.02,458.21,457.99,458.2,266074.0,434.128,434.3081,434.0996,434.2986,266074.0
2021-10-29 11:25:00,458.21,458.21,458.04,458.06,362972.0,434.3081,434.3081,434.147,434.1659,362972.0
2021-10-29 11:30:00,458.05,458.48,458.05,458.35,528382.0,434.1564,434.564,434.1564,434.4408,528382.0
2021-10-29 11:35:00,458.35,458.38,458.03,458.09,406842.0,434.4408,434.4692,434.1375,434.1944,406842.0
2021-10-29 11:40:00,458.09,458.15,457.83,457.92,409103.0,434.1944,434.2512,433.9479,434.0332,409103.0
2021-10-29 11:45:00,457.93,457.96,457.79,457.94,268884.0,434.0427,434.0711,433.91,434.0522,268884.0
2021-10-29 11:50:00,457.93,458.16,457.9,458.1,310250.0,434.0427,434.2607,434.0143,434.2038,310250.0
2021-10-29 11:55:00,458.11,458.32,458.04,458.06,330515.0,434.2133,434.4124,434.147,434.1659,330515.0
2021-10-29 12:00:00,458.07,458.24,457.94,458.21,257554.0,434.1754,434.3365,434.0522,434.3081,257554.0
2021-10-29 12:05:00,458.2,458.5,458.19,458.44,237522.0,434.2986,434.583,434.2891,434.5261,237522.0
2021-10-29 12:10:00,458.44,458.77,458.42,458.58,512946.0,434.5261,434.8389,434.5071,434.6588,512946.0
2021-10-29 12:15:00,458.59,458.68,458.54,458.68,241690.0,434.6683,434.7536,434.6209,434.7536,241690.0
2021-10-29 12:20:00,458.68,459.14,458.62,459.04,472372.0,434.7536,435.1896,434.6967,435.0948,472372.0
2021-10-29 12:25:00,459.04,459.17,458.87,459.14,310965.0,435.0948,435.218,434.9337,435.1896,310965.0
2021-10-29 12:30:00,459.14,459.15,458.95,458.96,291714.0,435.1896,435.1991,435.0095,435.019,291714.0
2021-10-29 12:35:00,458.98,459.06,458.93,459.04,189720.0,435.0379,435.1138,434.9905,435.0948,189720.0
2021-10-29 12:40:00,459.04,459.13,459.0,459.08,371751.0,435.0948,435.1801,435.0569,435.1327,371751.0
2021-10-29 12:45:00,459.08,459.08,458.82,458.87,247300.0,435.1327,435.1327,434.8863,434.9337,247300.0
2021-10-29 12:50:00,458.87,458.89,458.68,458.76,303716.0,434.9337,434.9526,434.7536,434.8294,303716.0
2021-10-29 12:55:00,458.76,458.86,458.65,458.73,212546.0,434.8294,434.9242,434.7251,434.801,212546.0
2021-10-29 13:00:00,458.74,458.9,458.67,458.87,200978.0,434.8105,434.9621,434.7441,434.9337,200978.0
2021-10-29 13:05:00,458.86,458.86,458.74,458.82,130018.0,434.9242,434.9242,434.8105,434.8863,130018.0
2021-10-29 13:10:00,458.83,458.98,458.78,458.93,181747.0,434.8958,435.0379,434.8484,434.9905,181747.0
2021-10-29 13:15:00,458.94,459.13,458.87,459.1,186185.0,435.0,435.1801,434.9337,435.1517,186185.0
2021-10-29 13:20:00,459.1,459.1,458.85,458.9,253837.0,435.1517,435.1517,434.9147,434.9621,253837.0
2021-10-29 13:25:00,458.91,458.96,458.82,458.85,155588.0,434.9716,435.019,434.8863,434.9147,155588.0
2021-10-29 13:30:00,458.86,458.94,458.77,458.78,198123.0,434.9242,435.0,434.8389,434.8484,198123.0
2021-10-29 13:35:00,458.78,458.85,458.68,458.8,179378.0,434.8484,434.9147,434.7536,434.8673,179378.0
2021-10-29 13:40:00,458.79,458.83,458.68,458.75,157125.0,434.8578,434.8958,434.7536,434.8199,157125.0
2021-10-29 13:45:00,458.74,458.76,458.42,458.5,307405.0,434.8105,434.8294,434.5071,434.583,307405.0
2021-10-29 13:50:00,458.51,458.64,458.48,458.6,208085.0,434.5924,434.7157,434.564,434.6778,208085.0
2021-10-29 13:55:00,458.61,458.77,458.59,458.7,208109.0,434.6872,434.8389,434.6683,434.7725,208109.0
2021-10-29 14:00:00,458.7,458.73,458.54,458.71,272727.0,434.7725,434.801,434.6209,434.782,272727.0
2021-10-29 14:05:00,458.7,458.75,458.59,458.71,201355.0,434.7725,434.8199,434.6683,434.782,201355.0
2021-10-29 14:10:00,458.71,458.78,458.56,458.59,312330.0,434.782,434.8484,434.6398,434.6683,312330.0
2021-10-29 14:15:00,458.59,458.61,458.29,458.32,448558.0,434.6683,434.6872,434.3839,434.4124,448558.0
2021-10-29 14:20:00,458.32,458.46,458.04,458.04,494163.0,434.4124,434.5451,434.147,434.147,494163.0
2021-10-29 14:25:00,458.03,458.1,457.82,457.83,492910.0,434.1375,434.2038,433.9384,433.9479,492910.0
2021-10-29 14:30:00,457.84,457.97,457.73,457.83,868290.0,433.9574,434.0806,433.8531,433.9479,868290.0
2021-10-29 14:35:00,457.84,458.08,457.84,457.99,363955.0,433.9574,434.1849,433.9574,434.0996,363955.0
2021-10-29 14:40:00,457.99,458.3,457.99,458.25,359102.0,434.0996,434.3934,434.0996,434.346,359102.0
2021-10-29 14:45:00,458.26,458.35,458.09,458.26,328144.0,434.3555,434.4408,434.1944,434.3555,328144.0
2021-10-29 14:50:00,458.27,458.36,458.18,458.27,333404.0,434.365,434.4503,434.2797,434.365,333404.0
2021-10-29 14:55:00,458.26,458.35,458.11,458.19,368882.0,434.3555,434.4408,434.2133,434.2891,368882.0
2021-10-29 15:00:00,458.21,458.32,457.97,458.12,455162.0,434.3081,434.4124,434.0806,434.2228,455162.0
2021-10-29 15:05:00,458.13,458.35,458.03,458.21,461932.0,434.2323,434.4408,434.1375,434.3081,461932.0
2021-10-29 15:10:00,458.21,458.23,457.98,458.11,393736.0,434.3081,434.3271,434.0901,434.2133,393736.0
2021-10-29 15:15:00,458.11,458.14,457.58,457.86,815074.0,434.2133,434.2417,433.711,433.9764,815074.0
2021-10-29 15:20:00,457.85,458.07,457.66,457.68,761402.0,433.9669,434.1754,433.7868,433.8057,761402.0
2021-10-29 15:25:00,457.69,457.95,457.65,457.91,620075.0,433.8152,434.0617,433.7773,434.0237,620075.0
2021-10-29 15:30:00,457.9,458.18,457.79,458.17,703055.0,434.0143,434.2797,433.91,434.2702,703055.0
2021-10-29 15:35:00,458.16,458.48,458.12,458.3,817554.0,434.2607,434.564,434.2228,434.3934,817554.0
2021-10-29 15:40:00,458.3,458.7,458.29,458.59,1179238.0,434.3934,434.7725,434.3839,434.6683,1179238.0
2021-10-29 15:45:00,458.58,458.92,458.55,458.75,1149953.0,434.6588,434.9811,434.6304,434.8199,1149953.0
2021-10-29 15:50:00,458.74,459.45,458.59,459.43,3522176.0,434.8105,435.4834,434.6683,435.4645,3522176.0
2021-10-29 15:55:00,459.43,459.56,459.05,459.23,5210163.0,435.4645,435.5877,435.1043,435.2749,5210163.0
2021-11-01 09:30:00,460.3,460.71,460.05,460.48,1961188.0,436.2891,436.6777,436.0521,436.4597,1961188.0
2021-11-01 09:35:00,460.49,460.51,459.74,460.16,1268932.0,436.4692,436.4881,435.7583,436.1564,1268932.0
2021-11-01 09:40:00,460.16,460.24,459.89,459.9,938658.0,436.1564,436.2322,435.9005,435.9099,938658.0
2021-11-01 09:45:00,459.9,460.12,459.28,459.33,862144.0,435.9099,436.1185,435.3223,435.3697,862144.0
2021-11-01 09:50:00,459.31,459.71,459.14,459.55,637409.0,435.3507,435.7299,435.1896,435.5782,637409.0
2021-11-01 09:55:00,459.55,459.64,459.21,459.27,782794.0,435.5782,435.6635,435.2559,435.3128,782794.0
2021-11-01 10:00:00,459.28,459.33,458.2,458.49,1237594.0,435.3223,435.3697,434.2986,434.5735,1237594.0
2021-11-01 10:05:00,458.5,459.4,458.48,459.31,719339.0,434.583,435.436,434.564,435.3507,719339.0
2021-11-01 10:10:00,459.3,459.4,458.86,459.11,484864.0,435.3412,435.436,434.9242,435.1612,484864.0
2021-11-01 10:15:00,459.13,459.31,458.98,459.1,461239.0,435.1801,435.3507,435.0379,435.1517,461239.0
2021-11-01 10:20:00,459.09,459.39,458.7,458.81,538848.0,435.1422,435.4265,434.7725,434.8768,538848.0
2021-11-01 10:25:00,458.82,459.2,458.81,459.04,373413.0,434.8863,435.2465,434.8768,435.0948,373413.0
2021-11-01 10:30:00,459.03,459.03,458.65,458.92,596037.0,435.0853,435.0853,434.7251,434.9811,596037.0
2021-11-01 10:35:00,458.92,458.95,458.64,458.72,421591.0,434.9811,435.0095,434.7157,434.7915,421591.0
2021-11-01 10:40:00,458.72,458.89,458.52,458.74,308068.0,434.7915,434.9526,434.6019,434.8105,308068.0
2021-11-01 10:45:00,458.73,458.96,458.61,458.8,281237.0,434.801,435.019,434.6872,434.8673,281237.0
2021-11-01 10:50:00,458.81,459.03,458.44,458.45,432693.0,434.8768,435.0853,434.5261,434.5356,432693.0
2021-11-01 10:55:00,458.45,458.59,458.26,458.59,402032.0,434.5356,434.6683,434.3555,434.6683,402032.0
2021-11-01 11:00:00,458.58,459.22,458.52,459.08,585762.0,434.6588,435.2654,434.6019,435.1327,585762.0
2021-11-01 11:05:00,459.07,459.21,458.98,458.99,208599.0,435.1232,435.2559,435.0379,435.0474,208599.0
2021-11-01 11:10:00,458.98,459.0,458.73,458.85,270302.0,435.0379,435.0569,434.801,434.9147,270302.0
2021-11-01 11:15:00,458.86,459.16,458.82,459.16,347141.0,434.9242,435.2085,434.8863,435.2085,347141.0
2021-11-01 11:20:00,459.15,459.44,459.11,459.32,296185.0,435.1991,435.4739,435.1612,435.3602,296185.0
2021-11-01 11:25:00,459.32,459.36,459.2,459.23,230081.0,435.3602,435.3981,435.2465,435.2749,230081.0
2021-11-01 11:30:00,459.23,459.52,459.23,459.46,274674.0,435.2749,435.5498,435.2749,435.4929,274674.0
2021-11-01 11:35:00,459.45,459.45,459.09,459.14,241252.0,435.4834,435.4834,435.1422,435.1896,241252.0
2021-11-01 11:40:00,459.15,459.33,459.01,459.33,208994.0,435.1991,435.3697,435.0664,435.3697,208994.0
2021-11-01 11:45:00,459.32,459.4,459.17,459.35,169893.0,435.3602,435.436,435.218,435.3886,169893.0
2021-11-01 11:50:00,459.33,459.36,459.1,459.16,211848.0,435.3697,435.3981,435.1517,435.2085,211848.0
2021-11-01 11:55:00,459.15,459.49,459.14,459.47,179837.0,435.1991,435.5213,435.1896,435.5024,179837.0
2021-11-01 12:00:00,459.49,459.52,459.37,459.48,293072.0,435.5213,435.5498,435.4076,435.5118,293072.0
2021-11-01 12:05:00,459.48,459.64,459.42,459.63,307623.0,435.5118,435.6635,435.455,435.654,307623.0
2021-11-01 12:10:00,459.62,459.72,459.53,459.61,258236.0,435.6445,435.7393,435.5592,435.6351,258236.0
2021-11-01 12:15:00,459.61,459.69,459.43,459.59,278058.0,435.6351,435.7109,435.4645,435.6161,278058.0
2021-11-01 12:20:00,459.59,459.73,459.55,459.65,140579.0,435.6161,435.7488,435.5782,435.673,140579.0
2021-11-01 12:25:00,459.65,459.69,459.51,459.68,193287.0,435.673,435.7109,435.5403,435.7014,193287.0
2021-11-01 12:30:00,459.68,459.73,459.62,459.66,151144.0,435.7014,435.7488,435.6445,435.6825,151144.0
2021-11-01 12:35:00,459.65,459.85,459.61,459.81,184369.0,435.673,435.8625,435.6351,435.8246,184369.0
2021-11-01 12:40:00,459.81,459.97,459.81,459.87,230937.0,435.8246,435.9763,435.8246,435.8815,230937.0
2021-11-01 12:45:00,459.87,459.96,459.71,459.92,253118.0,435.8815,435.9668,435.7299,435.9289,253118.0
2021-11-01 12:50:00,459.92,459.98,459.87,459.96,143184.0,435.9289,435.9858,435.8815,435.9668,143184.0
2021-11-01 12:55:00,459.96,460.0,459.91,459.97,134476.0,435.9668,436.0047,435.9194,435.9763,134476.0
2021-11-01 13:00:00,459.97,460.02,459.94,459.95,202734.0,435.9763,436.0237,435.9479,435.9573,202734.0
2021-11-01 13:05:00,459.95,460.02,459.8,459.8,194681.0,435.9573,436.0237,435.8152,435.8152,194681.0
2021-11-01 13:10:00,459.8,459.84,459.73,459.81,148295.0,435.8152,435.8531,435.7488,435.8246,148295.0
2021-11-01 13:15:00,459.81,459.96,459.71,459.74,138484.0,435.8246,435.9668,435.7299,435.7583,138484.0
2021-11-01 13:20:00,459.73,459.75,459.2,459.26,430919.0,435.7488,435.7678,435.2465,435.3033,430919.0
2021-11-01 13:25:00,459.26,459.46,459.1,459.25,280045.0,435.3033,435.4929,435.1517,435.2938,280045.0
2021-11-01 13:30:00,459.26,459.28,459.04,459.18,233990.0,435.3033,435.3223,435.0948,435.2275,233990.0
2021-11-01 13:35:00,459.18,459.39,459.16,459.32,206578.0,435.2275,435.4265,435.2085,435.3602,206578.0
2021-11-01 13:40:00,459.32,459.32,458.79,458.79,245490.0,435.3602,435.3602,434.8578,434.8578,245490.0
2021-11-01 13:45:00,458.79,459.0,458.77,458.93,194824.0,434.8578,435.0569,434.8389,434.9905,194824.0
2021-11-01 13:50:00,458.91,458.96,458.67,458.69,187480.0,434.9716,435.019,434.7441,434.7631,187480.0
2021-11-01 13:55:00,458.69,458.92,458.68,458.83,206717.0,434.7631,434.9811,434.7536,434.8958,206717.0
2021-11-01 14:00:00,458.81,458.93,458.63,458.7,250239.0,434.8768,434.9905,434.7062,434.7725,250239.0
2021-11-01 14:05:00,458.68,458.87,458.63,458.78,250634.0,434.7536,434.9337,434.7062,434.8484,250634.0
2021-11-01 14:10:00,458.78,458.86,458.42,458.48,302609.0,434.8484,434.9242,434.5071,434.564,302609.0
2021-11-01 14:15:00,458.44,458.53,458.22,458.38,408770.0,434.5261,434.6114,434.3176,434.4692,408770.0
2021-11-01 14:20:00,458.37,458.76,458.32,458.73,338639.0,434.4598,434.8294,434.4124,434.801,338639.0
2021-11-01 14:25:00,458.74,458.76,458.57,458.63,187348.0,434.8105,434.8294,434.6493,434.7062,187348.0
2021-11-01 14:30:00,458.61,459.03,458.61,459.02,405035.0,434.6872,435.0853,434.6872,435.0758,405035.0
2021-11-01 14:35:00,459.01,459.13,458.84,458.85,285146.0,435.0664,435.1801,434.9052,434.9147,285146.0
2021-11-01 14:40:00,458.85,459.14,458.84,459.13,101253.0,434.9147,435.1896,434.9052,435.1801,101253.0
2021-11-01 14:45:00,459.13,459.26,459.09,459.23,183532.0,435.1801,435.3033,435.1422,435.2749,183532.0
2021-11-01 14:50:00,459.23,459.27,459.04,459.08,205404.0,435.2749,435.3128,435.0948,435.1327,205404.0
2021-11-01 14:55:00,459.08,459.32,459.08,459.2,224027.0,435.1327,435.3602,435.1327,435.2465,224027.0
2021-11-01 15:00:00,459.2,459.32,459.07,459.32,176890.0,435.2465,435.3602,435.1232,435.3602,176890.0
2021-11-01 15:05:00,459.31,459.33,459.17,459.22,242248.0,435.3507,435.3697,435.218,435.2654,242248.0
2021-11-01 15:10:00,459.22,459.34,459.2,459.32,171857.0,435.2654,435.3792,435.2465,435.3602,171857.0
2021-11-01 15:15:00,459.32,459.33,459.2,459.23,142948.0,435.3602,435.3697,435.2465,435.2749,142948.0
2021-11-01 15:20:00,459.23,459.5,458.96,459.49,456998.0,435.2749,435.5308,435.019,435.5213,456998.0
2021-11-01 15:25:00,459.49,459.54,459.35,459.39,280752.0,435.5213,435.5687,435.3886,435.4265,280752.0
2021-11-01 15:30:00,459.37,459.68,459.37,459.68,544709.0,435.4076,435.7014,435.4076,435.7014,544709.0
2021-11-01 15:35:00,459.66,459.73,459.42,459.56,681930.0,435.6825,435.7488,435.455,435.5877,681930.0
2021-11-01 15:40:00,459.56,459.73,459.41,459.69,837524.0,435.5877,435.7488,435.4455,435.7109,837524.0
2021-11-01 15:45:00,459.68,459.78,459.63,459.72,780631.0,435.7014,435.7962,435.654,435.7393,780631.0
2021-11-01 15:50:00,459.73,459.97,459.46,459.58,1218722.0,435.7488,435.9763,435.4929,435.6066,1218722.0
2021-11-01 15:55:00,459.59,460.23,459.5,460.1,2144862.0,435.6161,436.2227,435.5308,436.0995,2144862.0
2021-11-02 09:30:00,460.21,460.57,460.08,460.13,953936.0,436.2038,436.545,436.0806,436.1279,953936.0
2021-11-02 09:35:00,460.13,460.85,460.08,460.85,756351.0,436.1279,436.8104,436.0806,436.8104,756351.0
2021-11-02 09:40:00,460.84,460.91,460.45,460.76,717138.0,436.8009,436.8673,436.4313,436.7251,717138.0
2021-11-02 09:45:00,460.75,460.99,460.7,460.81,723428.0,436.7156,436.9431,436.6682,436.7725,723428.0
2021-11-02 09:50:00,460.82,461.12,460.71,461.11,585243.0,436.782,437.0663,436.6777,437.0568,585243.0
2021-11-02 09:55:00,461.12,461.28,460.86,461.16,496702.0,437.0663,437.218,436.8199,437.1042,496702.0
2021-11-02 10:00:00,461.17,461.39,461.0,461.35,488327.0,437.1137,437.3222,436.9526,437.2843,488327.0
2021-11-02 10:05:00,461.36,461.43,460.96,461.19,441595.0,437.2938,437.3601,436.9146,437.1326,441595.0
2021-11-02 10:10:00,461.19,461.31,460.73,460.85,440043.0,437.1326,437.2464,436.6966,436.8104,440043.0
2021-11-02 10:15:00,460.86,461.26,460.86,460.99,381810.0,436.8199,437.199,436.8199,436.9431,381810.0
2021-11-02 10:20:00,461.0,461.21,461.0,461.16,313839.0,436.9526,437.1516,436.9526,437.1042,313839.0
2021-11-02 10:25:00,461.16,461.32,461.05,461.22,503104.0,437.1042,437.2559,437.0,437.1611,503104.0
2021-11-02 10:30:00,461.22,461.36,461.15,461.3,357382.0,437.1611,437.2938,437.0947,437.2369,357382.0
2021-11-02 10:35:00,461.29,461.44,461.08,461.4,467939.0,437.2274,437.3696,437.0284,437.3317,467939.0
2021-11-02 10:40:00,461.4,461.45,461.2,461.26,342589.0,437.3317,437.3791,437.1421,437.199,342589.0
2021-11-02 10:45:00,461.28,461.48,461.18,461.44,332560.0,437.218,437.4075,437.1232,437.3696,332560.0
2021-11-02 10:50:00,461.43,461.57,461.32,461.33,335039.0,437.3601,437.4928,437.2559,437.2653,335039.0
2021-11-02 10:55:00,461.32,461.73,461.32,461.59,428860.0,437.2559,437.6445,437.2559,437.5118,428860.0
2021-11-02 11:00:00,461.6,461.82,461.58,461.64,385131.0,437.5213,437.7298,437.5023,437.5592,385131.0
2021-11-02 11:05:00,461.65,461.73,461.4,461.43,286690.0,437.5687,437.6445,437.3317,437.3601,286690.0
2021-11-02 11:10:00,461.43,461.54,461.36,461.41,300743.0,437.3601,437.4644,437.2938,437.3412,300743.0
2021-11-02 11:15:00,461.42,461.42,461.3,461.34,335064.0,437.3507,437.3507,437.2369,437.2748,335064.0
2021-11-02 11:20:00,461.33,461.51,461.26,461.47,287703.0,437.2653,437.436,437.199,437.398,287703.0
2021-11-02 11:25:00,461.48,461.82,461.41,461.79,317936.0,437.4075,437.7298,437.3412,437.7014,317936.0
2021-11-02 11:30:00,461.79,461.81,461.65,461.75,439151.0,437.7014,437.7203,437.5687,437.6634,439151.0
2021-11-02 11:35:00,461.75,461.81,461.69,461.78,226776.0,437.6634,437.7203,437.6066,437.6919,226776.0
2021-11-02 11:40:00,461.78,462.12,461.73,462.11,445541.0,437.6919,438.0141,437.6445,438.0047,445541.0
2021-11-02 11:45:00,462.11,462.23,461.89,461.91,617179.0,438.0047,438.1184,437.7961,437.8151,617179.0
2021-11-02 11:50:00,461.92,461.95,461.53,461.59,332444.0,437.8246,437.853,437.4549,437.5118,332444.0
2021-11-02 11:55:00,461.57,461.59,461.37,461.41,315272.0,437.4928,437.5118,437.3033,437.3412,315272.0
2021-11-02 12:00:00,461.42,461.48,461.21,461.3,371741.0,437.3507,437.4075,437.1516,437.2369,371741.0
2021-11-02 12:05:00,461.3,461.34,461.07,461.14,276905.0,437.2369,437.2748,437.0189,437.0853,276905.0
2021-11-02 12:10:00,461.15,461.44,461.08,461.41,352308.0,437.0947,437.3696,437.0284,437.3412,352308.0
2021-11-02 12:15:00,461.41,461.61,461.33,461.58,238152.0,437.3412,437.5307,437.2653,437.5023,238152.0
2021-11-02 12:20:00,461.58,461.77,461.58,461.65,230989.0,437.5023,437.6824,437.5023,437.5687,230989.0
2021-11-02 12:25:00,461.65,461.71,461.56,461.69,167445.0,437.5687,437.6255,437.4833,437.6066,167445.0
2021-11-02 12:30:00,461.7,461.75,461.57,461.71,201091.0,437.616,437.6634,437.4928,437.6255,201091.0
2021-11-02 12:35:00,461.72,461.86,461.72,461.83,179011.0,437.635,437.7677,437.635,437.7393,179011.0
2021-11-02 12:40:00,461.83,461.89,461.67,461.81,218953.0,437.7393,437.7961,437.5876,437.7203,218953.0
2021-11-02 12:45:00,461.81,462.0,461.81,462.0,344512.0,437.7203,437.9004,437.7203,437.9004,344512.0
2021-11-02 12:50:00,462.0,462.1,461.92,461.99,234933.0,437.9004,437.9952,437.8246,437.8909,234933.0
2021-11-02 12:55:00,461.99,462.03,461.93,461.94,138999.0,437.8909,437.9288,437.834,437.8435,138999.0
2021-11-02 13:00:00,461.95,461.98,461.79,461.92,208102.0,437.853,437.8814,437.7014,437.8246,208102.0
2021-11-02 13:05:00,461.92,462.03,461.76,461.91,159575.0,437.8246,437.9288,437.6729,437.8151,159575.0
2021-11-02 13:10:00,461.92,462.06,461.92,462.0,176718.0,437.8246,437.9573,437.8246,437.9004,176718.0
2021-11-02 13:15:00,462.0,462.01,461.86,461.87,165279.0,437.9004,437.9099,437.7677,437.7772,165279.0
2021-11-02 13:20:00,461.9,462.02,461.84,461.99,246623.0,437.8056,437.9194,437.7487,437.8909,246623.0
2021-11-02 13:25:00,461.99,462.0,461.55,461.55,332033.0,437.8909,437.9004,437.4739,437.4739,332033.0
2021-11-02 13:30:00,461.56,461.57,461.41,461.42,277696.0,437.4833,437.4928,437.3412,437.3507,277696.0
2021-11-02 13:35:00,461.42,461.6,461.3,461.55,244179.0,437.3507,437.5213,437.2369,437.4739,244179.0
2021-11-02 13:40:00,461.56,461.76,461.5,461.76,196469.0,437.4833,437.6729,437.4265,437.6729,196469.0
2021-11-02 13:45:00,461.76,461.78,461.59,461.65,146517.0,437.6729,437.6919,437.5118,437.5687,146517.0
2021-11-02 13:50:00,461.67,461.79,461.58,461.66,146563.0,437.5876,437.7014,437.5023,437.5781,146563.0
2021-11-02 13:55:00,461.66,461.73,461.57,461.66,126321.0,437.5781,437.6445,437.4928,437.5781,126321.0
2021-11-02 14:00:00,461.65,461.73,461.48,461.6,173822.0,437.5687,437.6445,437.4075,437.5213,173822.0
2021-11-02 14:05:00,461.6,461.61,461.3,461.31,436299.0,437.5213,437.5307,437.2369,437.2464,436299.0
2021-11-02 14:10:00,461.32,461.48,461.29,461.39,306994.0,437.2559,437.4075,437.2274,437.3222,306994.0
2021-11-02 14:15:00,461.4,461.59,461.22,461.56,279566.0,437.3317,437.5118,437.1611,437.4833,279566.0
2021-11-02 14:20:00,461.56,461.58,461.33,461.38,213498.0,437.4833,437.5023,437.2653,437.3127,213498.0
2021-11-02 14:25:00,461.39,461.6,461.29,461.46,386891.0,437.3222,437.5213,437.2274,437.3886,386891.0
2021-11-02 14:30:00,461.45,461.5,461.32,461.34,235789.0,437.3791,437.4265,437.2559,437.2748,235789.0
2021-11-02 14:35:00,461.35,461.62,461.33,461.59,277412.0,437.2843,437.5402,437.2653,437.5118,277412.0
2021-11-02 14:40:00,461.59,461.76,461.58,461.72,235085.0,437.5118,437.6729,437.5023,437.635,235085.0
2021-11-02 14:45:00,461.72,461.87,461.69,461.77,280314.0,437.635,437.7772,437.6066,437.6824,280314.0
2021-11-02 14:50:00,461.77,461.86,461.68,461.78,353691.0,437.6824,437.7677,437.5971,437.6919,353691.0
2021-11-02 14:55:00,461.78,461.93,461.72,461.91,427458.0,437.6919,437.834,437.635,437.8151,427458.0
2021-11-02 15:00:00,461.9,461.98,461.86,461.92,228081.0,437.8056,437.8814,437.7677,437.8246,228081.0
2021-11-02 15:05:00,461.91,462.0,461.81,461.97,310396.0,437.8151,437.9004,437.7203,437.872,310396.0
2021-11-02 15:10:00,461.98,461.98,461.76,461.8,243150.0,437.8814,437.8814,437.6729,437.7108,243150.0
2021-11-02 15:15:00,461.81,461.87,461.69,461.72,225468.0,437.7203,437.7772,437.6066,437.635,225468.0
2021-11-02 15:20:00,461.71,461.72,461.56,461.61,570528.0,437.6255,437.635,437.4833,437.5307,570528.0
2021-11-02 15:25:00,461.61,461.82,461.52,461.81,366111.0,437.5307,437.7298,437.4454,437.7203,366111.0
2021-11-02 15:30:00,461.8,461.85,461.5,461.65,393180.0,437.7108,437.7582,437.4265,437.5687,393180.0
2021-11-02 15:35:00,461.66,461.74,461.57,461.57,367146.0,437.5781,437.654,437.4928,437.4928,367146.0
2021-11-02 15:40:00,461.58,461.85,461.57,461.83,421571.0,437.5023,437.7582,437.4928,437.7393,421571.0
2021-11-02 15:45:00,461.82,462.04,461.77,461.91,594631.0,437.7298,437.9383,437.6824,437.8151,594631.0
2021-11-02 15:50:00,461.91,461.97,461.38,461.56,1502113.0,437.8151,437.872,437.3127,437.4833,1502113.0
2021-11-02 15:55:00,461.56,461.89,461.37,461.87,3533172.0,437.4833,437.7961,437.3033,437.7772,3533172.0
2021-11-03 09:30:00,461.3,461.53,461.16,461.53,1147130.0,437.2369,437.4549,437.1042,437.4549,1147130.0
2021-11-03 09:35:00,461.55,461.58,460.83,461.27,747032.0,437.4739,437.5023,436.7914,437.2085,747032.0
2021-11-03 09:40:00,461.28,461.34,461.08,461.27,364822.0,437.218,437.2748,437.0284,437.2085,364822.0
2021-11-03 09:45:00,461.29,461.39,461.12,461.33,403948.0,437.2274,437.3222,437.0663,437.2653,403948.0
2021-11-03 09:50:00,461.34,461.39,461.16,461.36,360663.0,437.2748,437.3222,437.1042,437.2938,360663.0
2021-11-03 09:55:00,461.36,461.54,461.27,461.39,442754.0,437.2938,437.4644,437.2085,437.3222,442754.0
2021-11-03 10:00:00,461.47,461.67,460.89,460.93,650571.0,437.398,437.5876,436.8483,436.8862,650571.0
2021-11-03 10:05:00,460.93,461.16,460.83,461.03,423778.0,436.8862,437.1042,436.7914,436.981,423778.0
2021-11-03 10:10:00,461.02,461.29,460.92,461.2,339915.0,436.9715,437.2274,436.8767,437.1421,339915.0
2021-11-03 10:15:00,461.18,461.22,460.94,461.08,288162.0,437.1232,437.1611,436.8957,437.0284,288162.0
2021-11-03 10:20:00,461.07,461.26,460.97,461.19,192224.0,437.0189,437.199,436.9241,437.1326,192224.0
2021-11-03 10:25:00,461.18,461.28,461.11,461.26,231187.0,437.1232,437.218,437.0568,437.199,231187.0
2021-11-03 10:30:00,461.25,461.36,461.22,461.25,243755.0,437.1895,437.2938,437.1611,437.1895,243755.0
2021-11-03 10:35:00,461.25,461.34,461.08,461.33,299032.0,437.1895,437.2748,437.0284,437.2653,299032.0
2021-11-03 10:40:00,461.34,461.42,461.27,461.39,193857.0,437.2748,437.3507,437.2085,437.3222,193857.0
2021-11-03 10:45:00,461.4,461.56,461.29,461.46,291907.0,437.3317,437.4833,437.2274,437.3886,291907.0
2021-11-03 10:50:00,461.45,461.55,461.37,461.54,249388.0,437.3791,437.4739,437.3033,437.4644,249388.0
2021-11-03 10:55:00,461.54,461.55,461.41,461.45,192162.0,437.4644,437.4739,437.3412,437.3791,192162.0
2021-11-03 11:00:00,461.45,461.5,461.33,461.35,166839.0,437.3791,437.4265,437.2653,437.2843,166839.0
2021-11-03 11:05:00,461.34,461.35,461.17,461.23,158325.0,437.2748,437.2843,437.1137,437.1706,158325.0
2021-11-03 11:10:00,461.21,461.29,461.11,461.25,211069.0,437.1516,437.2274,437.0568,437.1895,211069.0
2021-11-03 11:15:00,461.24,461.34,461.18,461.19,233147.0,437.18,437.2748,437.1232,437.1326,233147.0
2021-11-03 11:20:00,461.21,461.43,461.2,461.22,280171.0,437.1516,437.3601,437.1421,437.1611,280171.0
2021-11-03 11:25:00,461.22,461.3,461.15,461.19,140739.0,437.1611,437.2369,437.0947,437.1326,140739.0
2021-11-03 11:30:00,461.19,461.31,461.07,461.14,140952.0,437.1326,437.2464,437.0189,437.0853,140952.0
2021-11-03 11:35:00,461.14,461.18,461.04,461.09,114438.0,437.0853,437.1232,436.9905,437.0379,114438.0
2021-11-03 11:40:00,461.09,461.23,461.05,461.23,96082.0,437.0379,437.1706,437.0,437.1706,96082.0
2021-11-03 11:45:00,461.22,461.31,461.13,461.18,143491.0,437.1611,437.2464,437.0758,437.1232,143491.0
2021-11-03 11:50:00,461.2,461.31,461.13,461.27,153289.0,437.1421,437.2464,437.0758,437.2085,153289.0
2021-11-03 11:55:00,461.29,461.5,461.27,461.42,206845.0,437.2274,437.4265,437.2085,437.3507,206845.0
2021-11-03 12:00:00,461.43,461.44,461.35,461.37,102475.0,437.3601,437.3696,437.2843,437.3033,102475.0
2021-11-03 12:05:00,461.37,461.53,461.37,461.44,143731.0,437.3033,437.4549,437.3033,437.3696,143731.0
2021-11-03 12:10:00,461.44,461.48,461.33,461.45,155720.0,437.3696,437.4075,437.2653,437.3791,155720.0
2021-11-03 12:15:00,461.46,461.48,461.34,461.38,104924.0,437.3886,437.4075,437.2748,437.3127,104924.0
2021-11-03 12:20:00,461.38,461.4,461.2,461.29,187756.0,437.3127,437.3317,437.1421,437.2274,187756.0
2021-11-03 12:25:00,461.28,461.41,461.26,461.37,158220.0,437.218,437.3412,437.199,437.3033,158220.0
2021-11-03 12:30:00,461.38,461.42,461.29,461.38,170974.0,437.3127,437.3507,437.2274,437.3127,170974.0
2021-11-03 12:35:00,461.39,461.48,461.35,461.45,112037.0,437.3222,437.4075,437.2843,437.3791,112037.0
2021-11-03 12:40:00,461.46,461.51,461.35,461.36,113130.0,437.3886,437.436,437.2843,437.2938,113130.0
2021-11-03 12:45:00,461.37,461.41,461.29,461.3,119243.0,437.3033,437.3412,437.2274,437.2369,119243.0
2021-11-03 12:50:00,461.29,461.31,461.2,461.22,118831.0,437.2274,437.2464,437.1421,437.1611,118831.0
2021-11-03 12:55:00,461.23,461.32,461.2,461.31,88716.0,437.1706,437.2559,437.1421,437.2464,88716.0
2021-11-03 13:00:00,461.31,461.31,461.14,461.15,132397.0,437.2464,437.2464,437.0853,437.0947,132397.0
2021-11-03 13:05:00,461.15,461.22,461.12,461.18,106164.0,437.0947,437.1611,437.0663,437.1232,106164.0
2021-11-03 13:10:00,461.19,461.28,461.12,461.24,109597.0,437.1326,437.218,437.0663,437.18,109597.0
2021-11-03 13:15:00,461.25,461.26,461.07,461.18,147649.0,437.1895,437.199,437.0189,437.1232,147649.0
2021-11-03 13:20:00,461.18,461.27,461.16,461.21,107929.0,437.1232,437.2085,437.1042,437.1516,107929.0
2021-11-03 13:25:00,461.21,461.3,461.2,461.3,115433.0,437.1516,437.2369,437.1421,437.2369,115433.0
2021-11-03 13:30:00,461.29,461.4,461.25,461.4,209272.0,437.2274,437.3317,437.1895,437.3317,209272.0
2021-11-03 13:35:00,461.39,461.39,461.28,461.37,155126.0,437.3222,437.3222,437.218,437.3033,155126.0
2021-11-03 13:40:00,461.37,461.42,461.33,461.36,119477.0,437.3033,437.3507,437.2653,437.2938,119477.0
2021-11-03 13:45:00,461.37,461.37,460.96,461.15,369588.0,437.3033,437.3033,436.9146,437.0947,369588.0
2021-11-03 13:50:00,461.12,461.17,461.07,461.12,148236.0,437.0663,437.1137,437.0189,437.0663,148236.0
2021-11-03 13:55:00,461.12,461.25,461.03,461.14,427869.0,437.0663,437.1895,436.981,437.0853,427869.0
2021-11-03 14:00:00,461.13,462.72,460.86,462.5,2221262.0,437.0758,438.5828,436.8199,438.3743,2221262.0
2021-11-03 14:05:00,462.52,462.69,461.96,462.25,969432.0,438.3933,438.5544,437.8625,438.1374,969432.0
2021-11-03 14:10:00,462.24,462.24,461.67,461.81,685787.0,438.1279,438.1279,437.5876,437.7203,685787.0
2021-11-03 14:15:00,461.84,462.35,461.67,462.31,488675.0,437.7487,438.2321,437.5876,438.1942,488675.0
2021-11-03 14:20:00,462.31,462.59,462.15,462.53,573010.0,438.1942,438.4596,438.0426,438.4028,573010.0
2021-11-03 14:25:00,462.54,462.6,462.24,462.35,445184.0,438.4122,438.4691,438.1279,438.2321,445184.0
2021-11-03 14:30:00,462.36,462.56,462.04,462.4,585386.0,438.2416,438.4312,437.9383,438.2795,585386.0
2021-11-03 14:35:00,462.4,462.65,462.21,462.51,574196.0,438.2795,438.5165,438.0994,438.3838,574196.0
2021-11-03 14:40:00,462.53,463.02,462.36,462.9,762085.0,438.4028,438.8672,438.2416,438.7534,762085.0
2021-11-03 14:45:00,462.92,463.8,462.9,463.77,1117410.0,438.7724,439.6065,438.7534,439.5781,1117410.0
2021-11-03 14:50:00,463.76,464.16,463.54,464.0,1216364.0,439.5686,439.9477,439.3601,439.7961,1216364.0
2021-11-03 14:55:00,464.0,464.23,463.82,463.94,689845.0,439.7961,440.0141,439.6255,439.7392,689845.0
2021-11-03 15:00:00,463.92,464.17,463.72,464.02,730424.0,439.7202,439.9572,439.5307,439.815,730424.0
2021-11-03 15:05:00,464.02,464.35,463.94,464.29,570704.0,439.815,440.1278,439.7392,440.0709,570704.0
2021-11-03 15:10:00,464.27,464.43,464.11,464.26,700747.0,440.052,440.2036,439.9003,440.0425,700747.0
2021-11-03 15:15:00,464.26,464.35,464.06,464.11,492045.0,440.0425,440.1278,439.8529,439.9003,492045.0
2021-11-03 15:20:00,464.11,464.26,463.93,464.23,536259.0,439.9003,440.0425,439.7297,440.0141,536259.0
2021-11-03 15:25:00,464.23,464.27,463.97,464.23,814816.0,440.0141,440.052,439.7676,440.0141,814816.0
2021-11-03 15:30:00,464.24,464.48,464.13,464.3,945741.0,440.0236,440.251,439.9193,440.0804,945741.0
2021-11-03 15:35:00,464.3,464.34,464.13,464.31,704080.0,440.0804,440.1183,439.9193,440.0899,704080.0
2021-11-03 15:40:00,464.3,464.73,464.26,464.7,1084751.0,440.0804,440.488,440.0425,440.4596,1084751.0
2021-11-03 15:45:00,464.7,465.1,464.66,465.1,1693028.0,440.4596,440.8387,440.4216,440.8387,1693028.0
2021-11-03 15:50:00,465.09,465.15,464.57,464.82,2040047.0,440.8292,440.8861,440.3363,440.5733,2040047.0
2021-11-03 15:55:00,464.81,465.02,464.6,464.74,2637933.0,440.5638,440.7629,440.3648,440.4975,2637933.0
2021-11-04 09:30:00,465.36,465.44,465.05,465.1,1258205.0,441.0851,441.161,440.7913,440.8387,1258205.0
2021-11-04 09:35:00,465.11,465.4,464.99,465.3,896808.0,440.8482,441.123,440.7344,441.0283,896808.0
2021-11-04 09:40:00,465.29,465.76,465.22,465.68,909966.0,441.0188,441.4643,440.9524,441.3884,909966.0
2021-11-04 09:45:00,465.67,465.89,465.62,465.81,793661.0,441.379,441.5875,441.3316,441.5117,793661.0
2021-11-04 09:50:00,465.81,466.33,465.75,466.3,799524.0,441.5117,442.0045,441.4548,441.9761,799524.0
2021-11-04 09:55:00,466.29,466.56,466.23,466.35,622023.0,441.9666,442.2225,441.9097,442.0235,622023.0
2021-11-04 10:00:00,466.36,466.56,466.22,466.45,512606.0,442.033,442.2225,441.9003,442.1183,512606.0
2021-11-04 10:05:00,466.46,466.57,466.33,466.36,283893.0,442.1277,442.232,442.0045,442.033,283893.0
2021-11-04 10:10:00,466.36,466.85,466.36,466.82,424634.0,442.033,442.4974,442.033,442.469,424634.0
2021-11-04 10:15:00,466.85,467.0,466.73,466.75,346286.0,442.4974,442.6396,442.3837,442.4026,346286.0
2021-11-04 10:20:00,466.76,466.84,466.65,466.7,439366.0,442.4121,442.4879,442.3078,442.3552,439366.0
2021-11-04 10:25:00,466.68,466.77,466.54,466.66,432808.0,442.3363,442.4216,442.2036,442.3173,432808.0
2021-11-04 10:30:00,466.68,466.96,466.66,466.87,582262.0,442.3363,442.6017,442.3173,442.5164,582262.0
2021-11-04 10:35:00,466.87,466.93,466.75,466.88,408874.0,442.5164,442.5732,442.4026,442.5258,408874.0
2021-11-04 10:40:00,466.87,466.95,466.75,466.78,276807.0,442.5164,442.5922,442.4026,442.4311,276807.0
2021-11-04 10:45:00,466.8,467.0,466.75,466.99,403813.0,442.45,442.6396,442.4026,442.6301,403813.0
2021-11-04 10:50:00,466.98,466.99,466.55,466.6,608489.0,442.6206,442.6301,442.2131,442.2604,608489.0
2021-11-04 10:55:00,466.6,466.67,466.42,466.5,400236.0,442.2604,442.3268,442.0898,442.1657,400236.0
2021-11-04 11:00:00,466.5,466.5,466.1,466.18,522767.0,442.1657,442.1657,441.7865,441.8624,522767.0
2021-11-04 11:05:00,466.18,466.29,466.08,466.15,382750.0,441.8624,441.9666,441.7676,441.8339,382750.0
2021-11-04 11:10:00,466.14,466.45,466.09,466.11,470510.0,441.8244,442.1183,441.777,441.796,470510.0
2021-11-04 11:15:00,466.1,466.15,465.82,466.03,427766.0,441.7865,441.8339,441.5211,441.7202,427766.0
2021-11-04 11:20:00,466.04,466.05,465.26,465.26,632465.0,441.7297,441.7391,440.9903,440.9903,632465.0
2021-11-04 11:25:00,465.26,465.47,465.25,465.33,532001.0,440.9903,441.1894,440.9809,441.0567,532001.0
2021-11-04 11:30:00,465.34,465.71,465.17,465.53,561668.0,441.0662,441.4169,440.905,441.2463,561668.0
2021-11-04 11:35:00,465.54,465.71,465.38,465.64,345556.0,441.2557,441.4169,441.1041,441.3505,345556.0
2021-11-04 11:40:00,465.63,465.76,465.46,465.75,319422.0,441.341,441.4643,441.1799,441.4548,319422.0
2021-11-04 11:45:00,465.75,465.83,465.44,465.45,323257.0,441.4548,441.5306,441.161,441.1704,323257.0
2021-11-04 11:50:00,465.44,465.7,465.3,465.69,284667.0,441.161,441.4074,441.0283,441.3979,284667.0
2021-11-04 11:55:00,465.71,466.25,465.71,466.23,436434.0,441.4169,441.9287,441.4169,441.9097,436434.0
2021-11-04 12:00:00,466.24,466.35,466.15,466.28,338071.0,441.9192,442.0235,441.8339,441.9571,338071.0
2021-11-04 12:05:00,466.3,466.37,466.25,466.35,187988.0,441.9761,442.0424,441.9287,442.0235,187988.0
2021-11-04 12:10:00,466.36,466.49,466.29,466.48,278664.0,442.033,442.1562,441.9666,442.1467,278664.0
2021-11-04 12:15:00,466.46,466.49,466.17,466.31,258117.0,442.1277,442.1562,441.8529,441.9856,258117.0
2021-11-04 12:20:00,466.3,466.34,465.89,465.89,230814.0,441.9761,442.014,441.5875,441.5875,230814.0
2021-11-04 12:25:00,465.9,466.03,465.77,465.95,279382.0,441.597,441.7202,441.4737,441.6444,279382.0
2021-11-04 12:30:00,465.96,465.97,465.69,465.79,288936.0,441.6538,441.6633,441.3979,441.4927,288936.0
2021-11-04 12:35:00,465.78,466.07,465.78,465.93,203822.0,441.4832,441.7581,441.4832,441.6254,203822.0
2021-11-04 12:40:00,465.93,465.99,465.84,465.98,121755.0,441.6254,441.6823,441.5401,441.6728,121755.0
2021-11-04 12:45:00,465.97,466.05,465.77,465.95,151257.0,441.6633,441.7391,441.4737,441.6444,151257.0
2021-11-04 12:50:00,465.95,466.05,465.81,465.95,170573.0,441.6444,441.7391,441.5117,441.6444,170573.0
2021-11-04 12:55:00,465.95,466.03,465.86,465.93,215719.0,441.6444,441.7202,441.559,441.6254,215719.0
2021-11-04 13:00:00,465.93,465.94,465.5,465.58,391478.0,441.6254,441.6349,441.2178,441.2937,391478.0
2021-11-04 13:05:00,465.57,465.83,465.52,465.82,172938.0,441.2842,441.5306,441.2368,441.5211,172938.0
2021-11-04 13:10:00,465.83,466.05,465.78,465.99,233300.0,441.5306,441.7391,441.4832,441.6823,233300.0
2021-11-04 13:15:00,465.99,465.99,465.83,465.98,171510.0,441.6823,441.6823,441.5306,441.6728,171510.0
2021-11-04 13:20:00,466.0,466.09,465.8,465.99,158606.0,441.6917,441.777,441.5022,441.6823,158606.0
2021-11-04 13:25:00,465.99,466.08,465.89,466.08,153636.0,441.6823,441.7676,441.5875,441.7676,153636.0
2021-11-04 13:30:00,466.08,466.2,465.86,465.9,241427.0,441.7676,441.8813,441.559,441.597,241427.0
2021-11-04 13:35:00,465.9,466.07,465.78,466.05,238065.0,441.597,441.7581,441.4832,441.7391,238065.0
2021-11-04 13:40:00,466.05,466.29,466.01,466.28,250170.0,441.7391,441.9666,441.7012,441.9571,250170.0
2021-11-04 13:45:00,466.28,466.38,466.14,466.17,251330.0,441.9571,442.0519,441.8244,441.8529,251330.0
2021-11-04 13:50:00,466.18,466.25,466.09,466.23,199730.0,441.8624,441.9287,441.777,441.9097,199730.0
2021-11-04 13:55:00,466.23,466.41,466.21,466.3,238682.0,441.9097,442.0804,441.8908,441.9761,238682.0
2021-11-04 14:00:00,466.3,466.36,465.6,465.62,343623.0,441.9761,442.033,441.3126,441.3316,343623.0
2021-11-04 14:05:00,465.62,466.08,465.6,466.04,360829.0,441.3316,441.7676,441.3126,441.7297,360829.0
2021-11-04 14:10:00,466.05,466.12,465.97,466.11,182059.0,441.7391,441.8055,441.6633,441.796,182059.0
2021-11-04 14:15:00,466.1,466.14,465.77,465.99,262014.0,441.7865,441.8244,441.4737,441.6823,262014.0
2021-11-04 14:20:00,466.0,466.18,465.94,466.16,145468.0,441.6917,441.8624,441.6349,441.8434,145468.0
2021-11-04 14:25:00,466.16,466.22,465.98,466.06,209638.0,441.8434,441.9003,441.6728,441.7486,209638.0
2021-11-04 14:30:00,466.06,466.11,465.88,466.0,208220.0,441.7486,441.796,441.578,441.6917,208220.0
2021-11-04 14:35:00,466.01,466.14,465.96,466.02,233534.0,441.7012,441.8244,441.6538,441.7107,233534.0
2021-11-04 14:40:00,466.02,466.18,466.02,466.16,232987.0,441.7107,441.8624,441.7107,441.8434,232987.0
2021-11-04 14:45:00,466.16,466.23,466.08,466.14,209843.0,441.8434,441.9097,441.7676,441.8244,209843.0
2021-11-04 14:50:00,466.16,466.28,466.02,466.04,444102.0,441.8434,441.9571,441.7107,441.7297,444102.0
2021-11-04 14:55:00,466.03,466.14,465.77,465.79,335856.0,441.7202,441.8244,441.4737,441.4927,335856.0
2021-11-04 15:00:00,465.76,465.96,465.6,465.73,370228.0,441.4643,441.6538,441.3126,441.4358,370228.0
2021-11-04 15:05:00,465.72,465.83,465.54,465.68,365476.0,441.4263,441.5306,441.2557,441.3884,365476.0
2021-11-04 15:10:00,465.7,465.96,465.7,465.91,326160.0,441.4074,441.6538,441.4074,441.6064,326160.0
2021-11-04 15:15:00,465.92,466.01,465.75,465.94,239800.0,441.6159,441.7012,441.4548,441.6349,239800.0
2021-11-04 15:20:00,465.94,466.18,465.91,466.04,570946.0,441.6349,441.8624,441.6064,441.7297,570946.0
2021-11-04 15:25:00,466.03,466.17,465.91,465.98,326934.0,441.7202,441.8529,441.6064,441.6728,326934.0
2021-11-04 15:30:00,465.99,466.21,465.98,466.2,411547.0,441.6823,441.8908,441.6728,441.8813,411547.0
2021-11-04 15:35:00,466.2,466.23,465.92,465.94,454935.0,441.8813,441.9097,441.6159,441.6349,454935.0
2021-11-04 15:40:00,465.94,465.98,465.58,465.81,701984.0,441.6349,441.6728,441.2937,441.5117,701984.0
2021-11-04 15:45:00,465.81,466.31,465.73,466.29,1008076.0,441.5117,441.9856,441.4358,441.9666,1008076.0
2021-11-04 15:50:00,466.29,466.55,466.19,466.53,1395062.0,441.9666,442.2131,441.8718,442.1941,1395062.0
2021-11-04 15:55:00,466.53,466.91,466.21,466.88,3600229.0,442.1941,442.5543,441.8908,442.5258,3600229.0
2021-11-05 09:30:00,469.28,469.71,469.0,469.64,1516623.0,444.8006,445.2082,444.5353,445.1419,1516623.0
2021-11-05 09:35:00,469.64,470.05,469.62,469.93,1119844.0,445.1419,445.5305,445.1229,445.4167,1119844.0
2021-11-05 09:40:00,469.93,470.33,469.93,470.32,1505256.0,445.4167,445.7959,445.4167,445.7864,1505256.0
2021-11-05 09:45:00,470.34,470.41,469.79,469.99,1202346.0,445.8054,445.8717,445.284,445.4736,1202346.0
2021-11-05 09:50:00,470.01,470.1,469.81,469.87,941409.0,445.4926,445.5779,445.303,445.3599,941409.0
2021-11-05 09:55:00,469.86,470.26,469.84,470.26,646651.0,445.3504,445.7295,445.3314,445.7295,646651.0
2021-11-05 10:00:00,470.26,470.65,470.13,470.64,725540.0,445.7295,446.0992,445.6063,446.0897,725540.0
2021-11-05 10:05:00,470.64,470.65,470.07,470.11,804532.0,446.0897,446.0992,445.5494,445.5873,804532.0
2021-11-05 10:10:00,470.12,470.41,470.03,470.32,509631.0,445.5968,445.8717,445.5115,445.7864,509631.0
2021-11-05 10:15:00,470.33,470.48,470.2,470.27,641835.0,445.7959,445.938,445.6727,445.739,641835.0
2021-11-05 10:20:00,470.25,470.27,470.07,470.1,743694.0,445.72,445.739,445.5494,445.5779,743694.0
2021-11-05 10:25:00,470.1,470.13,469.81,469.97,820776.0,445.5779,445.6063,445.303,445.4547,820776.0
2021-11-05 10:30:00,469.97,470.21,469.94,469.95,536975.0,445.4547,445.6821,445.4262,445.4357,536975.0
2021-11-05 10:35:00,469.97,470.3,469.94,470.1,508716.0,445.4547,445.7674,445.4262,445.5779,508716.0
2021-11-05 10:40:00,470.09,470.27,469.98,470.18,396394.0,445.5684,445.739,445.4641,445.6537,396394.0
2021-11-05 10:45:00,470.19,470.37,470.14,470.15,421569.0,445.6632,445.8338,445.6158,445.6253,421569.0
2021-11-05 10:50:00,470.16,470.31,470.12,470.21,271276.0,445.6347,445.7769,445.5968,445.6821,271276.0
2021-11-05 10:55:00,470.21,470.27,469.92,470.13,400711.0,445.6821,445.739,445.4073,445.6063,400711.0
2021-11-05 11:00:00,470.13,470.24,470.0,470.01,330684.0,445.6063,445.7106,445.4831,445.4926,330684.0
2021-11-05 11:05:00,470.01,470.21,470.01,470.17,291176.0,445.4926,445.6821,445.4926,445.6442,291176.0
2021-11-05 11:10:00,470.16,470.31,470.11,470.13,225942.0,445.6347,445.7769,445.5873,445.6063,225942.0
2021-11-05 11:15:00,470.14,470.15,469.97,470.03,231041.0,445.6158,445.6253,445.4547,445.5115,231041.0
2021-11-05 11:20:00,470.02,470.08,469.87,469.91,246930.0,445.502,445.5589,445.3599,445.3978,246930.0
2021-11-05 11:25:00,469.9,469.93,469.57,469.61,399075.0,445.3883,445.4167,445.0755,445.1134,399075.0
2021-11-05 11:30:00,469.6,469.9,469.57,469.8,513540.0,445.104,445.3883,445.0755,445.2935,513540.0
2021-11-05 11:35:00,469.8,469.93,469.64,469.88,321969.0,445.2935,445.4167,445.1419,445.3693,321969.0
2021-11-05 11:40:00,469.89,469.91,469.62,469.72,367354.0,445.3788,445.3978,445.1229,445.2177,367354.0
2021-11-05 11:45:00,469.72,470.06,469.56,469.93,447551.0,445.2177,445.54,445.066,445.4167,447551.0
2021-11-05 11:50:00,469.91,469.95,469.46,469.59,562341.0,445.3978,445.4357,444.9713,445.0945,562341.0
2021-11-05 11:55:00,469.59,469.69,469.31,469.32,596031.0,445.0945,445.1893,444.8291,444.8386,596031.0
2021-11-05 12:00:00,469.31,469.63,469.24,469.55,492695.0,444.8291,445.1324,444.7627,445.0566,492695.0
2021-11-05 12:05:00,469.55,469.59,469.34,469.46,171927.0,445.0566,445.0945,444.8575,444.9713,171927.0
2021-11-05 12:10:00,469.47,469.59,469.27,469.39,353618.0,444.9807,445.0945,444.7912,444.9049,353618.0
2021-11-05 12:15:00,469.39,469.51,469.3,469.44,222169.0,444.9049,445.0186,444.8196,444.9523,222169.0
2021-11-05 12:20:00,469.45,469.57,469.41,469.41,205852.0,444.9618,445.0755,444.9239,444.9239,205852.0
2021-11-05 12:25:00,469.42,469.57,469.35,469.5,281930.0,444.9333,445.0755,444.867,445.0092,281930.0
2021-11-05 12:30:00,469.49,469.66,469.47,469.62,243224.0,444.9997,445.1608,444.9807,445.1229,243224.0
2021-11-05 12:35:00,469.61,469.67,469.23,469.44,325554.0,445.1134,445.1703,444.7533,444.9523,325554.0
2021-11-05 12:40:00,469.45,469.47,469.19,469.2,361446.0,444.9618,444.9807,444.7153,444.7248,361446.0
2021-11-05 12:45:00,469.19,469.2,469.0,469.07,433313.0,444.7153,444.7248,444.5353,444.6016,433313.0
2021-11-05 12:50:00,469.07,469.23,468.89,469.13,355872.0,444.6016,444.7533,444.431,444.6585,355872.0
2021-11-05 12:55:00,469.13,469.17,468.76,468.92,381324.0,444.6585,444.6964,444.3078,444.4594,381324.0
2021-11-05 13:00:00,468.93,469.11,468.77,469.03,318812.0,444.4689,444.6395,444.3172,444.5637,318812.0
2021-11-05 13:05:00,469.02,469.07,468.49,468.49,295933.0,444.5542,444.6016,444.0519,444.0519,295933.0
2021-11-05 13:10:00,468.49,468.6,468.12,468.26,596724.0,444.0519,444.1561,443.7012,443.8339,596724.0
2021-11-05 13:15:00,468.24,468.42,468.08,468.36,553317.0,443.8149,443.9855,443.6632,443.9286,553317.0
2021-11-05 13:20:00,468.37,468.39,467.87,467.87,479615.0,443.9381,443.9571,443.4642,443.4642,479615.0
2021-11-05 13:25:00,467.87,467.92,466.92,466.93,1124955.0,443.4642,443.5116,442.5638,442.5732,1124955.0
2021-11-05 13:30:00,466.93,467.98,466.92,467.9,1058027.0,442.5732,443.5685,442.5638,443.4926,1058027.0
2021-11-05 13:35:00,467.9,467.96,467.47,467.57,551658.0,443.4926,443.5495,443.0851,443.1798,551658.0
2021-11-05 13:40:00,467.57,467.7,467.41,467.51,400292.0,443.1798,443.3031,443.0282,443.123,400292.0
2021-11-05 13:45:00,467.51,467.57,467.14,467.46,462850.0,443.123,443.1798,442.7723,443.0756,462850.0
2021-11-05 13:50:00,467.45,467.98,467.39,467.91,569468.0,443.0661,443.5685,443.0092,443.5021,569468.0
2021-11-05 13:55:00,467.92,468.22,467.71,468.17,634373.0,443.5116,443.7959,443.3125,443.7485,634373.0
2021-11-05 14:00:00,468.18,468.33,467.98,468.31,553864.0,443.758,443.9002,443.5685,443.8812,553864.0
2021-11-05 14:05:00,468.31,468.68,468.27,468.49,532046.0,443.8812,444.2319,443.8433,444.0519,532046.0
2021-11-05 14:10:00,468.48,468.69,468.34,468.63,298039.0,444.0424,444.2414,443.9097,444.1846,298039.0
2021-11-05 14:15:00,468.62,468.72,468.54,468.68,276617.0,444.1751,444.2699,444.0992,444.2319,276617.0
2021-11-05 14:20:00,468.67,468.74,468.17,468.17,426995.0,444.2225,444.2888,443.7485,443.7485,426995.0
2021-11-05 14:25:00,468.18,468.67,468.15,468.64,302103.0,443.758,444.2225,443.7296,444.194,302103.0
2021-11-05 14:30:00,468.64,468.68,468.49,468.59,212698.0,444.194,444.2319,444.0519,444.1466,212698.0
2021-11-05 14:35:00,468.59,468.7,468.29,468.61,291342.0,444.1466,444.2509,443.8623,444.1656,291342.0
2021-11-05 14:40:00,468.62,468.69,468.46,468.59,205715.0,444.1751,444.2414,444.0234,444.1466,205715.0
2021-11-05 14:45:00,468.58,468.81,468.55,468.66,292992.0,444.1372,444.3552,444.1087,444.213,292992.0
2021-11-05 14:50:00,468.66,468.78,468.52,468.75,203857.0,444.213,444.3267,444.0803,444.2983,203857.0
2021-11-05 14:55:00,468.77,468.79,468.57,468.68,192730.0,444.3172,444.3362,444.1277,444.2319,192730.0
2021-11-05 15:00:00,468.68,468.79,467.98,468.15,595602.0,444.2319,444.3362,443.5685,443.7296,595602.0
2021-11-05 15:05:00,468.15,468.52,467.99,468.48,385945.0,443.7296,444.0803,443.5779,444.0424,385945.0
2021-11-05 15:10:00,468.49,468.63,468.38,468.61,248363.0,444.0519,444.1846,443.9476,444.1656,248363.0
2021-11-05 15:15:00,468.61,468.64,468.34,468.52,284711.0,444.1656,444.194,443.9097,444.0803,284711.0
2021-11-05 15:20:00,468.51,468.55,468.21,468.38,380472.0,444.0708,444.1087,443.7865,443.9476,380472.0
2021-11-05 15:25:00,468.37,468.39,468.07,468.27,325066.0,443.9381,443.9571,443.6538,443.8433,325066.0
2021-11-05 15:30:00,468.26,468.84,468.16,468.83,818115.0,443.8339,444.3836,443.7391,444.3741,818115.0
2021-11-05 15:35:00,468.84,469.16,468.81,469.01,1042570.0,444.3836,444.6869,444.3552,444.5447,1042570.0
2021-11-05 15:40:00,469.02,469.02,468.45,468.54,875137.0,444.5542,444.5542,444.0139,444.0992,875137.0
2021-11-05 15:45:00,468.53,468.83,468.36,468.47,1088921.0,444.0898,444.3741,443.9286,444.0329,1088921.0
2021-11-05 15:50:00,468.46,468.79,468.32,468.33,2287912.0,444.0234,444.3362,443.8907,443.9002,2287912.0
2021-11-05 15:55:00,468.34,468.67,468.24,468.49,3542839.0,443.9097,444.2225,443.8149,444.0519,3542839.0
2021-11-08 09:30:00,469.7,470.16,469.44,470.01,1306902.0,445.1987,445.6347,444.9523,445.4926,1306902.0
2021-11-08 09:35:00,470.02,470.23,469.27,469.39,1077052.0,445.502,445.7011,444.7912,444.9049,1077052.0
2021-11-08 09:40:00,469.4,469.78,469.34,469.58,482010.0,444.9144,445.2746,444.8575,445.085,482010.0
2021-11-08 09:45:00,469.6,469.74,469.27,469.64,561837.0,445.104,445.2367,444.7912,445.1419,561837.0
2021-11-08 09:50:00,469.64,469.81,469.29,469.45,477951.0,445.1419,445.303,444.8101,444.9618,477951.0
2021-11-08 09:55:00,469.46,469.47,469.03,469.45,447244.0,444.9713,444.9807,444.5637,444.9618,447244.0
2021-11-08 10:00:00,469.45,469.51,468.86,468.89,674660.0,444.9618,445.0186,444.4026,444.431,674660.0
2021-11-08 10:05:00,468.89,469.24,468.89,469.03,310926.0,444.431,444.7627,444.431,444.5637,310926.0
2021-11-08 10:10:00,469.03,469.44,469.01,469.32,246354.0,444.5637,444.9523,444.5447,444.8386,246354.0
2021-11-08 10:15:00,469.32,469.65,469.31,469.57,362168.0,444.8386,445.1513,444.8291,445.0755,362168.0
2021-11-08 10:20:00,469.57,469.77,469.56,469.58,266715.0,445.0755,445.2651,445.066,445.085,266715.0
2021-11-08 10:25:00,469.59,469.78,469.36,469.38,257315.0,445.0945,445.2746,444.8765,444.8954,257315.0
2021-11-08 10:30:00,469.37,469.7,469.25,469.51,324771.0,444.886,445.1987,444.7722,445.0186,324771.0
2021-11-08 10:35:00,469.51,469.66,469.12,469.14,387360.0,445.0186,445.1608,444.649,444.6679,387360.0
2021-11-08 10:40:00,469.14,469.27,468.65,469.01,591219.0,444.6679,444.7912,444.2035,444.5447,591219.0
2021-11-08 10:45:00,469.01,469.49,468.93,469.46,347649.0,444.5447,444.9997,444.4689,444.9713,347649.0
2021-11-08 10:50:00,469.45,469.47,469.19,469.24,298049.0,444.9618,444.9807,444.7153,444.7627,298049.0
2021-11-08 10:55:00,469.24,469.25,469.03,469.06,250208.0,444.7627,444.7722,444.5637,444.5921,250208.0
2021-11-08 11:00:00,469.05,469.29,468.91,469.17,222023.0,444.5826,444.8101,444.4499,444.6964,222023.0
2021-11-08 11:05:00,469.18,469.19,468.72,468.92,322807.0,444.7059,444.7153,444.2699,444.4594,322807.0
2021-11-08 11:10:00,468.91,468.98,468.69,468.72,307825.0,444.4499,444.5163,444.2414,444.2699,307825.0
2021-11-08 11:15:00,468.72,469.11,468.64,469.07,271048.0,444.2699,444.6395,444.194,444.6016,271048.0
2021-11-08 11:20:00,469.07,469.22,468.98,469.06,236321.0,444.6016,444.7438,444.5163,444.5921,236321.0
2021-11-08 11:25:00,469.07,469.34,469.06,469.23,219856.0,444.6016,444.8575,444.5921,444.7533,219856.0
2021-11-08 11:30:00,469.23,469.35,469.04,469.15,192696.0,444.7533,444.867,444.5732,444.6774,192696.0
2021-11-08 11:35:00,469.14,469.24,468.9,468.97,195740.0,444.6679,444.7627,444.4405,444.5068,195740.0
2021-11-08 11:40:00,468.96,469.03,468.83,468.86,173891.0,444.4973,444.5637,444.3741,444.4026,173891.0
2021-11-08 11:45:00,468.84,468.98,468.75,468.78,138717.0,444.3836,444.5163,444.2983,444.3267,138717.0
2021-11-08 11:50:00,468.77,468.84,468.59,468.78,203677.0,444.3172,444.3836,444.1466,444.3267,203677.0
2021-11-08 11:55:00,468.78,468.78,468.51,468.65,311023.0,444.3267,444.3267,444.0708,444.2035,311023.0
2021-11-08 12:00:00,468.65,468.75,468.2,468.2,341819.0,444.2035,444.2983,443.777,443.777,341819.0
2021-11-08 12:05:00,468.21,468.49,468.21,468.44,269981.0,443.7865,444.0519,443.7865,444.0045,269981.0
2021-11-08 12:10:00,468.42,468.56,468.3,468.34,258087.0,443.9855,444.1182,443.8718,443.9097,258087.0
2021-11-08 12:15:00,468.33,468.66,468.23,468.61,255179.0,443.9002,444.213,443.8054,444.1656,255179.0
2021-11-08 12:20:00,468.61,468.68,468.47,468.59,184183.0,444.1656,444.2319,444.0329,444.1466,184183.0
2021-11-08 12:25:00,468.59,468.68,468.54,468.6,145608.0,444.1466,444.2319,444.0992,444.1561,145608.0
2021-11-08 12:30:00,468.61,468.79,468.41,468.75,245374.0,444.1656,444.3362,443.976,444.2983,245374.0
2021-11-08 12:35:00,468.74,468.78,468.4,468.41,261305.0,444.2888,444.3267,443.9665,443.976,261305.0
2021-11-08 12:40:00,468.42,468.64,468.38,468.59,143784.0,443.9855,444.194,443.9476,444.1466,143784.0
2021-11-08 12:45:00,468.6,468.71,468.48,468.53,142839.0,444.1561,444.2604,444.0424,444.0898,142839.0
2021-11-08 12:50:00,468.52,468.54,468.37,468.43,155912.0,444.0803,444.0992,443.9381,443.995,155912.0
2021-11-08 12:55:00,468.45,468.62,468.23,468.61,270814.0,444.0139,444.1751,443.8054,444.1656,270814.0
2021-11-08 13:00:00,468.61,468.65,468.44,468.56,283019.0,444.1656,444.2035,444.0045,444.1182,283019.0
2021-11-08 13:05:00,468.58,468.67,468.51,468.54,108947.0,444.1372,444.2225,444.0708,444.0992,108947.0
2021-11-08 13:10:00,468.55,468.93,468.47,468.76,386403.0,444.1087,444.4689,444.0329,444.3078,386403.0
2021-11-08 13:15:00,468.76,468.84,468.62,468.82,176310.0,444.3078,444.3836,444.1751,444.3646,176310.0
2021-11-08 13:20:00,468.82,468.97,468.81,468.93,201559.0,444.3646,444.5068,444.3552,444.4689,201559.0
2021-11-08 13:25:00,468.92,468.98,468.83,468.85,155929.0,444.4594,444.5163,444.3741,444.3931,155929.0
2021-11-08 13:30:00,468.84,468.94,468.72,468.72,178953.0,444.3836,444.4784,444.2699,444.2699,178953.0
2021-11-08 13:35:00,468.72,468.87,468.66,468.82,111614.0,444.2699,444.412,444.213,444.3646,111614.0
2021-11-08 13:40:00,468.83,468.91,468.73,468.9,148726.0,444.3741,444.4499,444.2793,444.4405,148726.0
2021-11-08 13:45:00,468.89,469.05,468.78,468.91,184273.0,444.431,444.5826,444.3267,444.4499,184273.0
2021-11-08 13:50:00,468.92,469.04,468.89,469.02,123339.0,444.4594,444.5732,444.431,444.5542,123339.0
2021-11-08 13:55:00,469.02,469.13,468.99,469.06,236389.0,444.5542,444.6585,444.5258,444.5921,236389.0
2021-11-08 14:00:00,469.05,469.3,469.01,469.25,316217.0,444.5826,444.8196,444.5447,444.7722,316217.0
2021-11-08 14:05:00,469.25,469.37,469.16,469.31,188611.0,444.7722,444.886,444.6869,444.8291,188611.0
2021-11-08 14:10:00,469.3,469.3,469.13,469.18,193544.0,444.8196,444.8196,444.6585,444.7059,193544.0
2021-11-08 14:15:00,469.19,469.45,469.16,469.38,328322.0,444.7153,444.9618,444.6869,444.8954,328322.0
2021-11-08 14:20:00,469.36,469.37,468.98,469.09,209055.0,444.8765,444.886,444.5163,444.6206,209055.0
2021-11-08 14:25:00,469.08,469.08,468.9,468.96,267499.0,444.6111,444.6111,444.4405,444.4973,267499.0
2021-11-08 14:30:00,468.96,469.32,468.95,469.18,384868.0,444.4973,444.8386,444.4879,444.7059,384868.0
2021-11-08 14:35:00,469.18,469.21,469.08,469.18,168601.0,444.7059,444.7343,444.6111,444.7059,168601.0
2021-11-08 14:40:00,469.18,469.33,469.14,469.29,204053.0,444.7059,444.848,444.6679,444.8101,204053.0
2021-11-08 14:45:00,469.28,469.39,469.21,469.3,240638.0,444.8006,444.9049,444.7343,444.8196,240638.0
2021-11-08 14:50:00,469.3,469.36,469.18,469.19,217770.0,444.8196,444.8765,444.7059,444.7153,217770.0
2021-11-08 14:55:00,469.2,469.48,469.17,469.47,245279.0,444.7248,444.9902,444.6964,444.9807,245279.0
2021-11-08 15:00:00,469.48,469.48,469.3,469.42,414764.0,444.9902,444.9902,444.8196,444.9333,414764.0
2021-11-08 15:05:00,469.44,469.47,469.16,469.33,425861.0,444.9523,444.9807,444.6869,444.848,425861.0
2021-11-08 15:10:00,469.33,469.37,469.11,469.29,287509.0,444.848,444.886,444.6395,444.8101,287509.0
2021-11-08 15:15:00,469.3,469.36,469.18,469.27,226526.0,444.8196,444.8765,444.7059,444.7912,226526.0
2021-11-08 15:20:00,469.27,469.43,469.21,469.23,278989.0,444.7912,444.9428,444.7343,444.7533,278989.0
2021-11-08 15:25:00,469.24,469.28,468.91,469.09,362617.0,444.7627,444.8006,444.4499,444.6206,362617.0
2021-11-08 15:30:00,469.08,469.23,468.98,469.16,515796.0,444.6111,444.7533,444.5163,444.6869,515796.0
2021-11-08 15:35:00,469.16,469.32,469.1,469.24,534961.0,444.6869,444.8386,444.63,444.7627,534961.0
2021-11-08 15:40:00,469.24,469.25,468.8,468.83,599195.0,444.7627,444.7722,444.3457,444.3741,599195.0
2021-11-08 15:45:00,468.82,468.86,468.54,468.59,656121.0,444.3646,444.4026,444.0992,444.1466,656121.0
2021-11-08 15:50:00,468.61,469.27,468.61,469.16,2047987.0,444.1656,444.7912,444.1656,444.6869,2047987.0
2021-11-08 15:55:00,469.16,469.2,468.84,468.96,2001340.0,444.6869,444.7248,444.3836,444.4973,2001340.0
2021-11-09 09:30:00,469.32,469.57,469.24,469.33,1255466.0,444.8386,445.0755,444.7627,444.848,1255466.0
2021-11-09 09:35:00,469.34,469.48,468.98,469.05,789906.0,444.8575,444.9902,444.5163,444.5826,789906.0
2021-11-09 09:40:00,469.05,469.23,468.84,468.85,586078.0,444.5826,444.7533,444.3836,444.3931,586078.0
2021-11-09 09:45:00,468.85,469.02,468.29,468.47,852985.0,444.3931,444.5542,443.8623,444.0329,852985.0
2021-11-09 09:50:00,468.46,468.63,467.9,468.06,1110853.0,444.0234,444.1846,443.4926,443.6443,1110853.0
2021-11-09 09:55:00,468.06,468.23,466.46,466.95,1518858.0,443.6443,443.8054,442.1277,442.5922,1518858.0
2021-11-09 10:00:00,466.95,467.46,466.15,466.35,1927828.0,442.5922,443.0756,441.8339,442.0235,1927828.0
2021-11-09 10:05:00,466.33,467.14,466.27,466.43,1138751.0,442.0045,442.7723,441.9477,442.0993,1138751.0
2021-11-09 10:10:00,466.43,467.2,466.23,467.18,920355.0,442.0993,442.8291,441.9097,442.8102,920355.0
2021-11-09 10:15:00,467.17,467.56,466.73,466.9,1086779.0,442.8007,443.1704,442.3837,442.5448,1086779.0
2021-11-09 10:20:00,466.91,467.14,466.54,466.79,550546.0,442.5543,442.7723,442.2036,442.4405,550546.0
2021-11-09 10:25:00,466.8,467.37,466.77,467.2,603978.0,442.45,442.9903,442.4216,442.8291,603978.0
2021-11-09 10:30:00,467.2,467.9,467.15,467.86,796299.0,442.8291,443.4926,442.7818,443.4547,796299.0
2021-11-09 10:35:00,467.87,467.87,467.36,467.48,527179.0,443.4642,443.4642,442.9808,443.0945,527179.0
2021-11-09 10:40:00,467.5,467.98,467.44,467.97,379005.0,443.1135,443.5685,443.0566,443.559,379005.0
2021-11-09 10:45:00,467.96,467.96,467.58,467.61,353094.0,443.5495,443.5495,443.1893,443.2178,353094.0
2021-11-09 10:50:00,467.61,467.71,467.33,467.54,440316.0,443.2178,443.3125,442.9524,443.1514,440316.0
2021-11-09 10:55:00,467.53,467.6,467.11,467.26,365896.0,443.1419,443.2083,442.7438,442.886,365896.0
2021-11-09 11:00:00,467.26,467.64,467.25,467.62,328341.0,442.886,443.2462,442.8765,443.2272,328341.0
2021-11-09 11:05:00,467.6,467.61,467.17,467.21,192819.0,443.2083,443.2178,442.8007,442.8386,192819.0
2021-11-09 11:10:00,467.21,467.21,466.31,466.74,581844.0,442.8386,442.8386,441.9856,442.3931,581844.0
2021-11-09 11:15:00,466.72,467.13,466.6,467.08,344122.0,442.3742,442.7628,442.2604,442.7154,344122.0
2021-11-09 11:20:00,467.05,467.29,466.81,466.84,493716.0,442.687,442.9145,442.4595,442.4879,493716.0
2021-11-09 11:25:00,466.85,466.94,466.57,466.69,428040.0,442.4974,442.5827,442.232,442.3457,428040.0
2021-11-09 11:30:00,466.68,467.14,466.65,466.85,281147.0,442.3363,442.7723,442.3078,442.4974,281147.0
2021-11-09 11:35:00,466.85,467.15,466.7,466.76,218210.0,442.4974,442.7818,442.3552,442.4121,218210.0
2021-11-09 11:40:00,466.78,467.5,466.74,467.48,296434.0,442.4311,443.1135,442.3931,443.0945,296434.0
2021-11-09 11:45:00,467.47,467.49,467.02,467.14,352525.0,443.0851,443.104,442.6585,442.7723,352525.0
2021-11-09 11:50:00,467.13,467.19,466.64,466.72,221226.0,442.7628,442.8197,442.2984,442.3742,221226.0
2021-11-09 11:55:00,466.72,466.72,466.43,466.59,424973.0,442.3742,442.3742,442.0993,442.251,424973.0
2021-11-09 12:00:00,466.56,466.57,466.06,466.13,555609.0,442.2225,442.232,441.7486,441.815,555609.0
2021-11-09 12:05:00,466.15,466.4,465.88,466.23,671940.0,441.8339,442.0709,441.578,441.9097,671940.0
2021-11-09 12:10:00,466.24,466.8,466.24,466.67,757158.0,441.9192,442.45,441.9192,442.3268,757158.0
2021-11-09 12:15:00,466.68,466.87,466.58,466.6,213390.0,442.3363,442.5164,442.2415,442.2604,213390.0
2021-11-09 12:20:00,466.61,466.79,466.48,466.69,260739.0,442.2699,442.4405,442.1467,442.3457,260739.0
2021-11-09 12:25:00,466.7,466.84,466.24,466.42,328444.0,442.3552,442.4879,441.9192,442.0898,328444.0
2021-11-09 12:30:00,466.41,466.77,466.28,466.7,348042.0,442.0804,442.4216,441.9571,442.3552,348042.0
2021-11-09 12:35:00,466.69,466.8,466.33,466.57,272872.0,442.3457,442.45,442.0045,442.232,272872.0
2021-11-09 12:40:00,466.56,466.86,466.31,466.8,381874.0,442.2225,442.5069,441.9856,442.45,381874.0
2021-11-09 12:45:00,466.82,466.98,466.66,466.86,281496.0,442.469,442.6206,442.3173,442.5069,281496.0
2021-11-09 12:50:00,466.87,467.19,466.84,466.91,471879.0,442.5164,442.8197,442.4879,442.5543,471879.0
2021-11-09 12:55:00,466.91,466.95,466.61,466.66,308638.0,442.5543,442.5922,442.2699,442.3173,308638.0
2021-11-09 13:00:00,466.66,466.89,466.6,466.82,305602.0,442.3173,442.5353,442.2604,442.469,305602.0
2021-11-09 13:05:00,466.81,467.08,466.64,466.99,279927.0,442.4595,442.7154,442.2984,442.6301,279927.0
2021-11-09 13:10:00,466.99,466.99,466.73,466.77,249134.0,442.6301,442.6301,442.3837,442.4216,249134.0
2021-11-09 13:15:00,466.78,467.13,466.71,467.06,214316.0,442.4311,442.7628,442.3647,442.6964,214316.0
2021-11-09 13:20:00,467.08,467.08,466.85,466.99,147237.0,442.7154,442.7154,442.4974,442.6301,147237.0
2021-11-09 13:25:00,466.98,467.0,466.4,466.58,239467.0,442.6206,442.6396,442.0709,442.2415,239467.0
2021-11-09 13:30:00,466.58,466.86,466.57,466.76,262614.0,442.2415,442.5069,442.232,442.4121,262614.0
2021-11-09 13:35:00,466.75,466.78,466.38,466.4,209986.0,442.4026,442.4311,442.0519,442.0709,209986.0
2021-11-09 13:40:00,466.42,466.57,466.31,466.37,175138.0,442.0898,442.232,441.9856,442.0424,175138.0
2021-11-09 13:45:00,466.37,466.57,466.11,466.21,270249.0,442.0424,442.232,441.796,441.8908,270249.0
2021-11-09 13:50:00,466.22,466.36,466.02,466.1,238908.0,441.9003,442.033,441.7107,441.7865,238908.0
2021-11-09 13:55:00,466.1,466.28,465.94,466.17,292110.0,441.7865,441.9571,441.6349,441.8529,292110.0
2021-11-09 14:00:00,466.17,466.55,466.04,466.42,375006.0,441.8529,442.2131,441.7297,442.0898,375006.0
2021-11-09 14:05:00,466.41,466.52,466.28,466.3,250394.0,442.0804,442.1846,441.9571,441.9761,250394.0
2021-11-09 14:10:00,466.3,466.37,466.15,466.36,262354.0,441.9761,442.0424,441.8339,442.033,262354.0
2021-11-09 14:15:00,466.36,466.8,466.34,466.75,335694.0,442.033,442.45,442.014,442.4026,335694.0
2021-11-09 14:20:00,466.74,467.06,466.66,466.81,341438.0,442.3931,442.6964,442.3173,442.4595,341438.0
2021-11-09 14:25:00,466.79,466.95,466.56,466.69,307523.0,442.4405,442.5922,442.2225,442.3457,307523.0
2021-11-09 14:30:00,466.68,466.79,466.56,466.67,121893.0,442.3363,442.4405,442.2225,442.3268,121893.0
2021-11-09 14:35:00,466.66,466.96,466.57,466.95,143871.0,442.3173,442.6017,442.232,442.5922,143871.0
2021-11-09 14:40:00,466.95,467.09,466.86,466.95,229110.0,442.5922,442.7249,442.5069,442.5922,229110.0
2021-11-09 14:45:00,466.95,467.08,466.9,466.91,141262.0,442.5922,442.7154,442.5448,442.5543,141262.0
2021-11-09 14:50:00,466.92,466.98,466.62,466.95,248517.0,442.5638,442.6206,442.2794,442.5922,248517.0
2021-11-09 14:55:00,466.95,467.17,466.86,467.14,263123.0,442.5922,442.8007,442.5069,442.7723,263123.0
2021-11-09 15:00:00,467.14,467.19,466.93,467.05,231772.0,442.7723,442.8197,442.5732,442.687,231772.0
2021-11-09 15:05:00,467.05,467.13,466.78,467.02,208523.0,442.687,442.7628,442.4311,442.6585,208523.0
2021-11-09 15:10:00,467.03,467.08,466.73,466.75,189833.0,442.668,442.7154,442.3837,442.4026,189833.0
2021-11-09 15:15:00,466.78,466.98,466.6,466.62,321219.0,442.4311,442.6206,442.2604,442.2794,321219.0
2021-11-09 15:20:00,466.63,467.04,466.6,467.02,403310.0,442.2889,442.6775,442.2604,442.6585,403310.0
2021-11-09 15:25:00,467.01,467.04,466.78,466.81,255108.0,442.6491,442.6775,442.4311,442.4595,255108.0
2021-11-09 15:30:00,466.81,466.88,466.53,466.8,658682.0,442.4595,442.5258,442.1941,442.45,658682.0
2021-11-09 15:35:00,466.8,466.91,466.64,466.87,403483.0,442.45,442.5543,442.2984,442.5164,403483.0
2021-11-09 15:40:00,466.87,467.32,466.84,467.26,717102.0,442.5164,442.9429,442.4879,442.886,717102.0
2021-11-09 15:45:00,467.26,467.33,466.91,467.01,710618.0,442.886,442.9524,442.5543,442.6491,710618.0
2021-11-09 15:50:00,467.01,467.16,466.91,467.09,940282.0,442.6491,442.7912,442.5543,442.7249,940282.0
2021-11-09 15:55:00,467.1,467.5,467.02,467.39,1627812.0,442.7344,443.1135,442.6585,443.0092,1627812.0
2021-11-10 09:30:00,465.58,466.06,465.31,465.71,1459779.0,441.2937,441.7486,441.0377,441.4169,1459779.0
2021-11-10 09:35:00,465.71,466.3,465.54,465.84,887197.0,441.4169,441.9761,441.2557,441.5401,887197.0
2021-11-10 09:40:00,465.86,466.33,465.81,466.05,530839.0,441.559,442.0045,441.5117,441.7391,530839.0
2021-11-10 09:45:00,466.04,466.55,466.04,466.3,514656.0,441.7297,442.2131,441.7297,441.9761,514656.0
2021-11-10 09:50:00,466.31,466.84,466.07,466.81,466050.0,441.9856,442.4879,441.7581,442.4595,466050.0
2021-11-10 09:55:00,466.82,467.21,466.55,467.07,831449.0,442.469,442.8386,442.2131,442.7059,831449.0
2021-11-10 10:00:00,467.09,467.27,466.72,467.15,564536.0,442.7249,442.8955,442.3742,442.7818,564536.0
2021-11-10 10:05:00,467.16,467.26,466.99,467.07,425770.0,442.7912,442.886,442.6301,442.7059,425770.0
2021-11-10 10:10:00,467.07,467.19,466.93,467.04,392896.0,442.7059,442.8197,442.5732,442.6775,392896.0
2021-11-10 10:15:00,467.04,467.28,467.04,467.17,389441.0,442.6775,442.905,442.6775,442.8007,389441.0
2021-11-10 10:20:00,467.18,467.38,466.89,466.9,469368.0,442.8102,442.9998,442.5353,442.5448,469368.0
2021-11-10 10:25:00,466.9,467.14,466.84,466.93,342875.0,442.5448,442.7723,442.4879,442.5732,342875.0
2021-11-10 10:30:00,466.93,467.09,466.66,466.81,375228.0,442.5732,442.7249,442.3173,442.4595,375228.0
2021-11-10 10:35:00,466.82,467.17,466.79,467.11,419654.0,442.469,442.8007,442.4405,442.7438,419654.0
2021-11-10 10:40:00,467.12,467.19,466.69,466.74,406380.0,442.7533,442.8197,442.3457,442.3931,406380.0
2021-11-10 10:45:00,466.73,466.93,466.71,466.8,256614.0,442.3837,442.5732,442.3647,442.45,256614.0
2021-11-10 10:50:00,466.8,467.09,466.74,467.02,320695.0,442.45,442.7249,442.3931,442.6585,320695.0
2021-11-10 10:55:00,467.01,467.08,466.74,466.75,263265.0,442.6491,442.7154,442.3931,442.4026,263265.0
2021-11-10 11:00:00,466.75,467.3,466.75,466.99,381069.0,442.4026,442.9239,442.4026,442.6301,381069.0
2021-11-10 11:05:00,467.01,467.18,466.81,467.07,285760.0,442.6491,442.8102,442.4595,442.7059,285760.0
2021-11-10 11:10:00,467.08,467.25,466.95,467.06,336446.0,442.7154,442.8765,442.5922,442.6964,336446.0
2021-11-10 11:15:00,467.07,467.2,467.01,467.04,196401.0,442.7059,442.8291,442.6491,442.6775,196401.0
2021-11-10 11:20:00,467.04,467.19,466.96,467.12,216091.0,442.6775,442.8197,442.6017,442.7533,216091.0
2021-11-10 11:25:00,467.11,467.19,466.65,466.73,350128.0,442.7438,442.8197,442.3078,442.3837,350128.0
2021-11-10 11:30:00,466.72,466.83,466.45,466.8,383310.0,442.3742,442.4784,442.1183,442.45,383310.0
2021-11-10 11:35:00,466.81,466.93,466.65,466.66,295088.0,442.4595,442.5732,442.3078,442.3173,295088.0
2021-11-10 11:40:00,466.67,466.75,466.24,466.29,320203.0,442.3268,442.4026,441.9192,441.9666,320203.0
2021-11-10 11:45:00,466.28,466.72,466.23,466.69,305299.0,441.9571,442.3742,441.9097,442.3457,305299.0
2021-11-10 11:50:00,466.69,466.85,466.66,466.74,189974.0,442.3457,442.4974,442.3173,442.3931,189974.0
2021-11-10 11:55:00,466.74,466.97,466.72,466.82,334514.0,442.3931,442.6111,442.3742,442.469,334514.0
2021-11-10 12:00:00,466.81,466.95,466.69,466.73,231323.0,442.4595,442.5922,442.3457,442.3837,231323.0
2021-11-10 12:05:00,466.74,466.81,466.52,466.69,196348.0,442.3931,442.4595,442.1846,442.3457,196348.0
2021-11-10 12:10:00,466.7,466.8,466.34,466.49,275896.0,442.3552,442.45,442.014,442.1562,275896.0
2021-11-10 12:15:00,466.49,466.51,466.29,466.41,212585.0,442.1562,442.1751,441.9666,442.0804,212585.0
2021-11-10 12:20:00,466.41,466.54,466.23,466.31,224275.0,442.0804,442.2036,441.9097,441.9856,224275.0
2021-11-10 12:25:00,466.31,466.34,466.07,466.07,269249.0,441.9856,442.014,441.7581,441.7581,269249.0
2021-11-10 12:30:00,466.08,466.32,466.07,466.31,218974.0,441.7676,441.9951,441.7581,441.9856,218974.0
2021-11-10 12:35:00,466.3,466.43,466.17,466.23,156145.0,441.9761,442.0993,441.8529,441.9097,156145.0
2021-11-10 12:40:00,466.25,466.27,465.67,465.83,305719.0,441.9287,441.9477,441.379,441.5306,305719.0
2021-11-10 12:45:00,465.84,465.86,465.53,465.72,504340.0,441.5401,441.559,441.2463,441.4263,504340.0
2021-11-10 12:50:00,465.72,465.92,465.71,465.81,281094.0,441.4263,441.6159,441.4169,441.5117,281094.0
2021-11-10 12:55:00,465.82,466.07,465.82,466.02,296674.0,441.5211,441.7581,441.5211,441.7107,296674.0
2021-11-10 13:00:00,466.02,466.12,465.38,465.4,731715.0,441.7107,441.8055,441.1041,441.123,731715.0
2021-11-10 13:05:00,465.38,465.38,464.81,465.16,1349248.0,441.1041,441.1041,440.5638,440.8956,1349248.0
2021-11-10 13:10:00,465.17,465.57,464.8,464.89,732285.0,440.905,441.2842,440.5543,440.6396,732285.0
2021-11-10 13:15:00,464.88,465.0,464.58,464.8,860716.0,440.6302,440.7439,440.3458,440.5543,860716.0
2021-11-10 13:20:00,464.81,464.88,464.5,464.76,764215.0,440.5638,440.6302,440.27,440.5164,764215.0
2021-11-10 13:25:00,464.76,465.27,464.67,465.05,679801.0,440.5164,440.9998,440.4311,440.7913,679801.0
2021-11-10 13:30:00,465.05,465.42,464.94,465.34,533999.0,440.7913,441.142,440.687,441.0662,533999.0
2021-11-10 13:35:00,465.35,465.35,464.79,464.82,429873.0,441.0756,441.0756,440.5449,440.5733,429873.0
2021-11-10 13:40:00,464.82,464.96,464.74,464.86,377074.0,440.5733,440.706,440.4975,440.6112,377074.0
2021-11-10 13:45:00,464.87,464.99,464.27,464.37,813556.0,440.6207,440.7344,440.052,440.1468,813556.0
2021-11-10 13:50:00,464.36,464.43,464.02,464.17,636545.0,440.1373,440.2036,439.815,439.9572,636545.0
2021-11-10 13:55:00,464.16,464.48,463.93,464.23,928131.0,439.9477,440.251,439.7297,440.0141,928131.0
2021-11-10 14:00:00,464.22,464.28,463.63,463.77,1210611.0,440.0046,440.0615,439.4454,439.5781,1210611.0
2021-11-10 14:05:00,463.76,464.15,463.59,464.12,700959.0,439.5686,439.9382,439.4075,439.9098,700959.0
2021-11-10 14:10:00,464.11,464.11,463.66,463.7,585604.0,439.9003,439.9003,439.4738,439.5117,585604.0
2021-11-10 14:15:00,463.71,464.17,463.63,463.74,917550.0,439.5212,439.9572,439.4454,439.5496,917550.0
2021-11-10 14:20:00,463.74,464.03,463.05,463.17,1121669.0,439.5496,439.8245,438.8956,439.0094,1121669.0
2021-11-10 14:25:00,463.17,463.38,462.78,462.79,1054209.0,439.0094,439.2084,438.6397,438.6492,1054209.0
2021-11-10 14:30:00,462.8,463.17,462.77,462.82,1054454.0,438.6587,439.0094,438.6302,438.6776,1054454.0
2021-11-10 14:35:00,462.82,463.21,462.51,462.55,1149130.0,438.6776,439.0473,438.3838,438.4217,1149130.0
2021-11-10 14:40:00,462.54,462.85,462.11,462.12,1038946.0,438.4122,438.7061,438.0047,438.0141,1038946.0
2021-11-10 14:45:00,462.12,463.14,462.04,463.05,1296116.0,438.0141,438.9809,437.9383,438.8956,1296116.0
2021-11-10 14:50:00,463.04,463.41,462.8,463.13,903074.0,438.8861,439.2368,438.6587,438.9715,903074.0
2021-11-10 14:55:00,463.14,463.22,462.69,462.75,529082.0,438.9809,439.0568,438.5544,438.6113,529082.0
2021-11-10 15:00:00,462.76,463.12,462.66,462.71,643982.0,438.6208,438.962,438.526,438.5734,643982.0
2021-11-10 15:05:00,462.72,463.3,462.44,463.07,833982.0,438.5828,439.1326,438.3174,438.9146,833982.0
2021-11-10 15:10:00,463.08,463.58,463.04,463.45,769698.0,438.9241,439.398,438.8861,439.2748,769698.0
2021-11-10 15:15:00,463.45,463.86,463.37,463.85,912830.0,439.2748,439.6634,439.1989,439.6539,912830.0
2021-11-10 15:20:00,463.84,464.08,463.51,463.57,910976.0,439.6444,439.8719,439.3316,439.3885,910976.0
2021-11-10 15:25:00,463.58,464.0,463.58,463.82,654282.0,439.398,439.7961,439.398,439.6255,654282.0
2021-11-10 15:30:00,463.83,464.03,463.55,463.61,770964.0,439.6349,439.8245,439.3695,439.4264,770964.0
2021-11-10 15:35:00,463.61,463.74,463.28,463.48,954319.0,439.4264,439.5496,439.1136,439.3032,954319.0
2021-11-10 15:40:00,463.47,463.83,463.07,463.08,1070813.0,439.2937,439.6349,438.9146,438.9241,1070813.0
2021-11-10 15:45:00,463.08,463.65,463.01,463.37,1098160.0,438.9241,439.4643,438.8577,439.1989,1098160.0
2021-11-10 15:50:00,463.38,464.29,463.37,464.07,2075465.0,439.2084,440.0709,439.1989,439.8624,2075465.0
2021-11-10 15:55:00,464.09,464.19,463.6,463.65,3037893.0,439.8814,439.9762,439.4169,439.4643,3037893.0
2021-11-11 09:30:00,465.21,465.29,464.71,464.71,1049137.0,440.943,441.0188,440.469,440.469,1049137.0
2021-11-11 09:35:00,464.71,464.81,464.28,464.36,667217.0,440.469,440.5638,440.0615,440.1373,667217.0
2021-11-11 09:40:00,464.35,464.68,464.23,464.65,479887.0,440.1278,440.4406,440.0141,440.4122,479887.0
2021-11-11 09:45:00,464.64,464.85,464.58,464.73,604226.0,440.4027,440.6017,440.3458,440.488,604226.0
2021-11-11 09:50:00,464.71,465.1,464.65,465.02,779695.0,440.469,440.8387,440.4122,440.7629,779695.0
2021-11-11 09:55:00,465.01,465.13,464.86,465.02,518523.0,440.7534,440.8671,440.6112,440.7629,518523.0
2021-11-11 10:00:00,465.02,465.06,464.48,464.67,702145.0,440.7629,440.8008,440.251,440.4311,702145.0
2021-11-11 10:05:00,464.68,464.89,464.34,464.48,489471.0,440.4406,440.6396,440.1183,440.251,489471.0
2021-11-11 10:10:00,464.49,464.7,464.3,464.66,360646.0,440.2605,440.4596,440.0804,440.4216,360646.0
2021-11-11 10:15:00,464.67,464.71,464.22,464.56,325240.0,440.4311,440.469,440.0046,440.3269,325240.0
2021-11-11 10:20:00,464.56,464.59,464.29,464.5,293824.0,440.3269,440.3553,440.0709,440.27,293824.0
2021-11-11 10:25:00,464.5,464.6,464.24,464.26,307966.0,440.27,440.3648,440.0236,440.0425,307966.0
2021-11-11 10:30:00,464.26,464.33,463.93,464.14,614906.0,440.0425,440.1089,439.7297,439.9288,614906.0
2021-11-11 10:35:00,464.14,464.54,464.09,464.44,421070.0,439.9288,440.3079,439.8814,440.2131,421070.0
2021-11-11 10:40:00,464.42,464.73,464.35,464.66,584530.0,440.1942,440.488,440.1278,440.4216,584530.0
2021-11-11 10:45:00,464.64,464.76,464.45,464.67,519411.0,440.4027,440.5164,440.2226,440.4311,519411.0
2021-11-11 10:50:00,464.66,464.82,464.57,464.73,595842.0,440.4216,440.5733,440.3363,440.488,595842.0
2021-11-11 10:55:00,464.73,464.78,464.48,464.54,309677.0,440.488,440.5354,440.251,440.3079,309677.0
2021-11-11 11:00:00,464.53,464.73,464.37,464.48,335548.0,440.2984,440.488,440.1468,440.251,335548.0
2021-11-11 11:05:00,464.47,464.47,464.27,464.33,241316.0,440.2416,440.2416,440.052,440.1089,241316.0
2021-11-11 11:10:00,464.33,464.41,464.24,464.39,208700.0,440.1089,440.1847,440.0236,440.1657,208700.0
2021-11-11 11:15:00,464.39,464.51,464.3,464.47,275103.0,440.1657,440.2795,440.0804,440.2416,275103.0
2021-11-11 11:20:00,464.47,464.62,464.42,464.62,221301.0,440.2416,440.3837,440.1942,440.3837,221301.0
2021-11-11 11:25:00,464.62,464.7,464.38,464.43,241936.0,440.3837,440.4596,440.1562,440.2036,241936.0
2021-11-11 11:30:00,464.43,464.62,464.39,464.62,207613.0,440.2036,440.3837,440.1657,440.3837,207613.0
2021-11-11 11:35:00,464.62,465.1,464.61,465.06,666516.0,440.3837,440.8387,440.3743,440.8008,666516.0
2021-11-11 11:40:00,465.07,465.09,464.83,464.86,259469.0,440.8103,440.8292,440.5828,440.6112,259469.0
2021-11-11 11:45:00,464.86,464.92,464.75,464.88,147102.0,440.6112,440.6681,440.5069,440.6302,147102.0
2021-11-11 11:50:00,464.89,464.93,464.73,464.74,160245.0,440.6396,440.6776,440.488,440.4975,160245.0
2021-11-11 11:55:00,464.76,464.85,464.65,464.68,203663.0,440.5164,440.6017,440.4122,440.4406,203663.0
2021-11-11 12:00:00,464.68,464.84,464.32,464.38,253776.0,440.4406,440.5923,440.0994,440.1562,253776.0
2021-11-11 12:05:00,464.4,464.56,464.28,464.36,171102.0,440.1752,440.3269,440.0615,440.1373,171102.0
2021-11-11 12:10:00,464.35,464.41,464.19,464.19,197215.0,440.1278,440.1847,439.9762,439.9762,197215.0
2021-11-11 12:15:00,464.2,464.25,463.84,464.08,344780.0,439.9856,440.033,439.6444,439.8719,344780.0
2021-11-11 12:20:00,464.08,464.24,463.96,464.12,192072.0,439.8719,440.0236,439.7582,439.9098,192072.0
2021-11-11 12:25:00,464.12,464.27,464.03,464.24,155500.0,439.9098,440.052,439.8245,440.0236,155500.0
2021-11-11 12:30:00,464.23,464.36,464.14,464.33,126119.0,440.0141,440.1373,439.9288,440.1089,126119.0
2021-11-11 12:35:00,464.34,464.71,464.33,464.64,181442.0,440.1183,440.469,440.1089,440.4027,181442.0
2021-11-11 12:40:00,464.63,464.67,464.5,464.62,183209.0,440.3932,440.4311,440.27,440.3837,183209.0
2021-11-11 12:45:00,464.63,464.64,464.44,464.56,92021.0,440.3932,440.4027,440.2131,440.3269,92021.0
2021-11-11 12:50:00,464.55,464.58,464.42,464.47,98214.0,440.3174,440.3458,440.1942,440.2416,98214.0
2021-11-11 12:55:00,464.47,464.58,464.41,464.44,102294.0,440.2416,440.3458,440.1847,440.2131,102294.0
2021-11-11 13:00:00,464.44,464.44,464.12,464.22,187961.0,440.2131,440.2131,439.9098,440.0046,187961.0
2021-11-11 13:05:00,464.22,464.23,463.91,463.93,148740.0,440.0046,440.0141,439.7108,439.7297,148740.0
2021-11-11 13:10:00,463.93,464.2,463.9,464.15,139388.0,439.7297,439.9856,439.7013,439.9382,139388.0
2021-11-11 13:15:00,464.15,464.29,464.1,464.2,191389.0,439.9382,440.0709,439.8909,439.9856,191389.0
2021-11-11 13:20:00,464.21,464.39,464.11,464.13,135188.0,439.9951,440.1657,439.9003,439.9193,135188.0
2021-11-11 13:25:00,464.12,464.32,463.95,464.28,179604.0,439.9098,440.0994,439.7487,440.0615,179604.0
2021-11-11 13:30:00,464.27,464.34,464.17,464.17,144754.0,440.052,440.1183,439.9572,439.9572,144754.0
2021-11-11 13:35:00,464.17,464.37,464.16,464.34,167769.0,439.9572,440.1468,439.9477,440.1183,167769.0
2021-11-11 13:40:00,464.34,464.38,464.16,464.36,201682.0,440.1183,440.1562,439.9477,440.1373,201682.0
2021-11-11 13:45:00,464.35,464.49,464.35,464.45,149517.0,440.1278,440.2605,440.1278,440.2226,149517.0
2021-11-11 13:50:00,464.46,464.52,464.31,464.43,145924.0,440.2321,440.2889,440.0899,440.2036,145924.0
2021-11-11 13:55:00,464.44,464.47,464.3,464.39,132042.0,440.2131,440.2416,440.0804,440.1657,132042.0
2021-11-11 14:00:00,464.4,464.66,464.32,464.65,232473.0,440.1752,440.4216,440.0994,440.4122,232473.0
2021-11-11 14:05:00,464.65,464.77,464.51,464.76,239858.0,440.4122,440.5259,440.2795,440.5164,239858.0
2021-11-11 14:10:00,464.75,464.76,464.62,464.63,153992.0,440.5069,440.5164,440.3837,440.3932,153992.0
2021-11-11 14:15:00,464.64,464.68,464.51,464.55,159555.0,440.4027,440.4406,440.2795,440.3174,159555.0
2021-11-11 14:20:00,464.54,464.57,464.43,464.45,80218.0,440.3079,440.3363,440.2036,440.2226,80218.0
2021-11-11 14:25:00,464.44,464.47,464.39,464.43,128793.0,440.2131,440.2416,440.1657,440.2036,128793.0
2021-11-11 14:30:00,464.43,464.62,464.43,464.55,137869.0,440.2036,440.3837,440.2036,440.3174,137869.0
2021-11-11 14:35:00,464.55,464.75,464.54,464.7,151136.0,440.3174,440.5069,440.3079,440.4596,151136.0
2021-11-11 14:40:00,464.7,464.84,464.56,464.62,234859.0,440.4596,440.5923,440.3269,440.3837,234859.0
2021-11-11 14:45:00,464.61,464.62,464.46,464.48,144358.0,440.3743,440.3837,440.2321,440.251,144358.0
2021-11-11 14:50:00,464.5,464.51,464.18,464.26,208396.0,440.27,440.2795,439.9667,440.0425,208396.0
2021-11-11 14:55:00,464.27,464.37,464.18,464.26,177529.0,440.052,440.1468,439.9667,440.0425,177529.0
2021-11-11 15:00:00,464.26,464.4,464.05,464.18,354797.0,440.0425,440.1752,439.8435,439.9667,354797.0
2021-11-11 15:05:00,464.17,464.32,464.13,464.18,202804.0,439.9572,440.0994,439.9193,439.9667,202804.0
2021-11-11 15:10:00,464.18,464.2,463.83,463.98,384639.0,439.9667,439.9856,439.6349,439.7771,384639.0
2021-11-11 15:15:00,463.98,464.23,463.95,464.19,257084.0,439.7771,440.0141,439.7487,439.9762,257084.0
2021-11-11 15:20:00,464.18,464.19,464.03,464.17,152610.0,439.9667,439.9762,439.8245,439.9572,152610.0
2021-11-11 15:25:00,464.17,464.42,464.11,464.29,296687.0,439.9572,440.1942,439.9003,440.0709,296687.0
2021-11-11 15:30:00,464.28,464.33,463.98,464.08,295915.0,440.0615,440.1089,439.7771,439.8719,295915.0
2021-11-11 15:35:00,464.08,464.22,463.99,464.18,342659.0,439.8719,440.0046,439.7866,439.9667,342659.0
2021-11-11 15:40:00,464.18,464.31,464.16,464.21,301668.0,439.9667,440.0899,439.9477,439.9951,301668.0
2021-11-11 15:45:00,464.2,464.45,464.0,464.08,732413.0,439.9856,440.2226,439.7961,439.8719,732413.0
2021-11-11 15:50:00,464.08,464.28,463.91,463.98,844122.0,439.8719,440.0615,439.7108,439.7771,844122.0
2021-11-11 15:55:00,463.97,464.02,463.75,463.81,2044028.0,439.7676,439.815,439.5591,439.616,2044028.0
2021-11-12 09:30:00,465.12,465.18,464.75,464.79,807627.0,440.8576,440.9145,440.5069,440.5449,807627.0
2021-11-12 09:35:00,464.79,464.81,464.11,464.24,686342.0,440.5449,440.5638,439.9003,440.0236,686342.0
2021-11-12 09:40:00,464.26,464.56,464.22,464.46,466110.0,440.0425,440.3269,440.0046,440.2321,466110.0
2021-11-12 09:45:00,464.46,464.58,464.18,464.21,394935.0,440.2321,440.3458,439.9667,439.9951,394935.0
2021-11-12 09:50:00,464.2,464.43,464.13,464.37,429555.0,439.9856,440.2036,439.9193,440.1468,429555.0
2021-11-12 09:55:00,464.37,464.71,464.3,464.31,447609.0,440.1468,440.469,440.0804,440.0899,447609.0
2021-11-12 10:00:00,464.29,464.57,464.19,464.48,490472.0,440.0709,440.3363,439.9762,440.251,490472.0
2021-11-12 10:05:00,464.47,464.81,464.24,464.67,473408.0,440.2416,440.5638,440.0236,440.4311,473408.0
2021-11-12 10:10:00,464.66,464.8,464.45,464.56,341834.0,440.4216,440.5543,440.2226,440.3269,341834.0
2021-11-12 10:15:00,464.56,464.87,464.49,464.86,256888.0,440.3269,440.6207,440.2605,440.6112,256888.0
2021-11-12 10:20:00,464.87,464.95,464.54,464.69,440759.0,440.6207,440.6965,440.3079,440.4501,440759.0
2021-11-12 10:25:00,464.69,464.73,464.33,464.5,390699.0,440.4501,440.488,440.1089,440.27,390699.0
2021-11-12 10:30:00,464.51,464.61,464.15,464.2,391323.0,440.2795,440.3743,439.9382,439.9856,391323.0
2021-11-12 10:35:00,464.2,464.62,464.16,464.45,385874.0,439.9856,440.3837,439.9477,440.2226,385874.0
2021-11-12 10:40:00,464.45,464.75,464.43,464.71,275411.0,440.2226,440.5069,440.2036,440.469,275411.0
2021-11-12 10:45:00,464.71,465.01,464.61,464.96,294918.0,440.469,440.7534,440.3743,440.706,294918.0
2021-11-12 10:50:00,464.95,465.15,464.9,464.94,295007.0,440.6965,440.8861,440.6491,440.687,295007.0
2021-11-12 10:55:00,464.94,465.37,464.91,465.36,303366.0,440.687,441.0946,440.6586,441.0851,303366.0
2021-11-12 11:00:00,465.36,466.05,465.35,465.95,959927.0,441.0851,441.7391,441.0756,441.6444,959927.0
2021-11-12 11:05:00,465.94,466.09,465.65,466.09,570955.0,441.6349,441.777,441.36,441.777,570955.0
2021-11-12 11:10:00,466.09,466.2,465.82,466.14,260747.0,441.777,441.8813,441.5211,441.8244,260747.0
2021-11-12 11:15:00,466.14,466.97,466.12,466.94,1010238.0,441.8244,442.6111,441.8055,442.5827,1010238.0
2021-11-12 11:20:00,466.95,467.07,466.82,466.99,752913.0,442.5922,442.7059,442.469,442.6301,752913.0
2021-11-12 11:25:00,467.0,467.07,466.68,466.83,580022.0,442.6396,442.7059,442.3363,442.4784,580022.0
2021-11-12 11:30:00,466.83,467.04,466.74,467.01,499660.0,442.4784,442.6775,442.3931,442.6491,499660.0
2021-11-12 11:35:00,467.02,467.13,466.73,466.76,553288.0,442.6585,442.7628,442.3837,442.4121,553288.0
2021-11-12 11:40:00,466.75,466.99,466.75,466.84,253886.0,442.4026,442.6301,442.4026,442.4879,253886.0
2021-11-12 11:45:00,466.83,466.84,466.61,466.74,283069.0,442.4784,442.4879,442.2699,442.3931,283069.0
2021-11-12 11:50:00,466.75,467.18,466.64,467.15,324647.0,442.4026,442.8102,442.2984,442.7818,324647.0
2021-11-12 11:55:00,467.13,467.28,467.05,467.13,413379.0,442.7628,442.905,442.687,442.7628,413379.0
2021-11-12 12:00:00,467.13,467.37,467.04,467.1,441942.0,442.7628,442.9903,442.6775,442.7344,441942.0
2021-11-12 12:05:00,467.11,467.19,466.89,466.9,267316.0,442.7438,442.8197,442.5353,442.5448,267316.0
2021-11-12 12:10:00,466.89,467.25,466.86,467.25,268147.0,442.5353,442.8765,442.5069,442.8765,268147.0
2021-11-12 12:15:00,467.25,467.3,467.1,467.25,215847.0,442.8765,442.9239,442.7344,442.8765,215847.0
2021-11-12 12:20:00,467.24,467.32,467.13,467.17,269713.0,442.8671,442.9429,442.7628,442.8007,269713.0
2021-11-12 12:25:00,467.17,467.25,467.03,467.18,391439.0,442.8007,442.8765,442.668,442.8102,391439.0
2021-11-12 12:30:00,467.18,467.18,467.04,467.12,274568.0,442.8102,442.8102,442.6775,442.7533,274568.0
2021-11-12 12:35:00,467.11,467.15,467.05,467.06,173812.0,442.7438,442.7818,442.687,442.6964,173812.0
2021-11-12 12:40:00,467.06,467.1,466.91,466.92,269820.0,442.6964,442.7344,442.5543,442.5638,269820.0
2021-11-12 12:45:00,466.92,467.01,466.78,466.8,201617.0,442.5638,442.6491,442.4311,442.45,201617.0
2021-11-12 12:50:00,466.82,466.89,466.67,466.89,303529.0,442.469,442.5353,442.3268,442.5353,303529.0
2021-11-12 12:55:00,466.88,466.98,466.71,466.81,177478.0,442.5258,442.6206,442.3647,442.4595,177478.0
2021-11-12 13:00:00,466.81,466.83,466.38,466.56,566070.0,442.4595,442.4784,442.0519,442.2225,566070.0
2021-11-12 13:05:00,466.56,466.65,466.41,466.52,190370.0,442.2225,442.3078,442.0804,442.1846,190370.0
2021-11-12 13:10:00,466.5,466.72,466.45,466.61,244122.0,442.1657,442.3742,442.1183,442.2699,244122.0
2021-11-12 13:15:00,466.62,466.68,466.45,466.66,216766.0,442.2794,442.3363,442.1183,442.3173,216766.0
2021-11-12 13:20:00,466.65,466.69,466.58,466.68,153687.0,442.3078,442.3457,442.2415,442.3363,153687.0
2021-11-12 13:25:00,466.69,466.8,466.59,466.67,361393.0,442.3457,442.45,442.251,442.3268,361393.0
2021-11-12 13:30:00,466.67,466.99,466.67,466.99,193817.0,442.3268,442.6301,442.3268,442.6301,193817.0
2021-11-12 13:35:00,466.98,466.99,466.85,466.9,122887.0,442.6206,442.6301,442.4974,442.5448,122887.0
2021-11-12 13:40:00,466.9,466.91,466.8,466.83,122901.0,442.5448,442.5543,442.45,442.4784,122901.0
2021-11-12 13:45:00,466.82,466.83,466.65,466.68,122172.0,442.469,442.4784,442.3078,442.3363,122172.0
2021-11-12 13:50:00,466.69,466.89,466.63,466.89,106121.0,442.3457,442.5353,442.2889,442.5353,106121.0
2021-11-12 13:55:00,466.88,467.0,466.86,466.96,145618.0,442.5258,442.6396,442.5069,442.6017,145618.0
2021-11-12 14:00:00,466.96,467.0,466.8,466.84,260282.0,442.6017,442.6396,442.45,442.4879,260282.0
2021-11-12 14:05:00,466.83,466.84,466.7,466.75,434773.0,442.4784,442.4879,442.3552,442.4026,434773.0
2021-11-12 14:10:00,466.76,466.94,466.76,466.86,151490.0,442.4121,442.5827,442.4121,442.5069,151490.0
2021-11-12 14:15:00,466.86,466.99,466.83,466.86,236300.0,442.5069,442.6301,442.4784,442.5069,236300.0
2021-11-12 14:20:00,466.87,466.88,466.73,466.76,183261.0,442.5164,442.5258,442.3837,442.4121,183261.0
2021-11-12 14:25:00,466.76,466.81,466.47,466.53,245774.0,442.4121,442.4595,442.1372,442.1941,245774.0
2021-11-12 14:30:00,466.53,466.62,466.39,466.42,216661.0,442.1941,442.2794,442.0614,442.0898,216661.0
2021-11-12 14:35:00,466.42,466.63,466.25,466.6,331960.0,442.0898,442.2889,441.9287,442.2604,331960.0
2021-11-12 14:40:00,466.59,466.63,466.51,466.61,130439.0,442.251,442.2889,442.1751,442.2699,130439.0
2021-11-12 14:45:00,466.62,466.71,466.6,466.7,133363.0,442.2794,442.3647,442.2604,442.3552,133363.0
2021-11-12 14:50:00,466.7,466.8,466.65,466.7,288869.0,442.3552,442.45,442.3078,442.3552,288869.0
2021-11-12 14:55:00,466.69,466.85,466.65,466.67,179169.0,442.3457,442.4974,442.3078,442.3268,179169.0
2021-11-12 15:00:00,466.66,466.76,466.6,466.72,202597.0,442.3173,442.4121,442.2604,442.3742,202597.0
2021-11-12 15:05:00,466.72,466.88,466.67,466.84,283790.0,442.3742,442.5258,442.3268,442.4879,283790.0
2021-11-12 15:10:00,466.84,466.95,466.74,466.95,450295.0,442.4879,442.5922,442.3931,442.5922,450295.0
2021-11-12 15:15:00,466.94,466.98,466.81,466.97,394020.0,442.5827,442.6206,442.4595,442.6111,394020.0
2021-11-12 15:20:00,466.98,467.23,466.97,467.14,545210.0,442.6206,442.8576,442.6111,442.7723,545210.0
2021-11-12 15:25:00,467.13,467.29,467.12,467.27,414070.0,442.7628,442.9145,442.7533,442.8955,414070.0
2021-11-12 15:30:00,467.28,467.74,467.27,467.73,900511.0,442.905,443.341,442.8955,443.3315,900511.0
2021-11-12 15:35:00,467.72,467.86,467.51,467.54,1109893.0,443.322,443.4547,443.123,443.1514,1109893.0
2021-11-12 15:40:00,467.54,467.6,467.32,467.35,742419.0,443.1514,443.2083,442.9429,442.9713,742419.0
2021-11-12 15:45:00,467.35,467.36,467.01,467.06,1320014.0,442.9713,442.9808,442.6491,442.6964,1320014.0
2021-11-12 15:50:00,467.08,467.37,467.08,467.14,1880784.0,442.7154,442.9903,442.7154,442.7723,1880784.0
2021-11-12 15:55:00,467.14,467.42,467.03,467.26,3367826.0,442.7723,443.0377,442.668,442.886,3367826.0
2021-11-15 09:30:00,468.64,468.81,468.15,468.46,1232136.0,444.194,444.3552,443.7296,444.0234,1232136.0
2021-11-15 09:35:00,468.44,468.73,468.36,468.61,609679.0,444.0045,444.2793,443.9286,444.1656,609679.0
2021-11-15 09:40:00,468.62,468.7,468.08,468.16,576976.0,444.1751,444.2509,443.6632,443.7391,576976.0
2021-11-15 09:45:00,468.17,468.36,468.08,468.12,500656.0,443.7485,443.9286,443.6632,443.7012,500656.0
2021-11-15 09:50:00,468.13,468.23,467.63,468.22,651318.0,443.7106,443.8054,443.2367,443.7959,651318.0
2021-11-15 09:55:00,468.21,468.58,468.21,468.55,587687.0,443.7865,444.1372,443.7865,444.1087,587687.0
2021-11-15 10:00:00,468.56,468.58,467.82,467.95,494952.0,444.1182,444.1372,443.4168,443.54,494952.0
2021-11-15 10:05:00,467.93,468.12,467.83,467.84,447285.0,443.5211,443.7012,443.4263,443.4358,447285.0
2021-11-15 10:10:00,467.85,467.99,467.7,467.75,412946.0,443.4452,443.5779,443.3031,443.3505,412946.0
2021-11-15 10:15:00,467.77,467.82,467.54,467.59,465826.0,443.3694,443.4168,443.1514,443.1988,465826.0
2021-11-15 10:20:00,467.61,467.92,467.56,467.71,425973.0,443.2178,443.5116,443.1704,443.3125,425973.0
2021-11-15 10:25:00,467.71,467.9,467.66,467.74,325068.0,443.3125,443.4926,443.2652,443.341,325068.0
2021-11-15 10:30:00,467.73,467.87,467.58,467.77,328227.0,443.3315,443.4642,443.1893,443.3694,328227.0
2021-11-15 10:35:00,467.77,467.92,467.62,467.68,282908.0,443.3694,443.5116,443.2272,443.2841,282908.0
2021-11-15 10:40:00,467.68,467.79,467.49,467.71,396290.0,443.2841,443.3884,443.104,443.3125,396290.0
2021-11-15 10:45:00,467.7,467.9,467.66,467.88,313081.0,443.3031,443.4926,443.2652,443.4737,313081.0
2021-11-15 10:50:00,467.88,468.04,467.8,467.92,398100.0,443.4737,443.6253,443.3978,443.5116,398100.0
2021-11-15 10:55:00,467.94,467.98,467.75,467.76,269192.0,443.5305,443.5685,443.3505,443.3599,269192.0
2021-11-15 11:00:00,467.76,468.0,467.71,467.79,367491.0,443.3599,443.5874,443.3125,443.3884,367491.0
2021-11-15 11:05:00,467.8,468.02,467.75,468.0,230769.0,443.3978,443.6064,443.3505,443.5874,230769.0
2021-11-15 11:10:00,467.99,468.02,467.92,467.97,223273.0,443.5779,443.6064,443.5116,443.559,223273.0
2021-11-15 11:15:00,467.97,468.07,467.75,467.84,427315.0,443.559,443.6538,443.3505,443.4358,427315.0
2021-11-15 11:20:00,467.84,467.86,467.75,467.83,187228.0,443.4358,443.4547,443.3505,443.4263,187228.0
2021-11-15 11:25:00,467.83,467.85,467.67,467.67,290815.0,443.4263,443.4452,443.2746,443.2746,290815.0
2021-11-15 11:30:00,467.67,467.85,467.57,467.78,513683.0,443.2746,443.4452,443.1798,443.3789,513683.0
2021-11-15 11:35:00,467.78,468.0,467.71,467.73,343597.0,443.3789,443.5874,443.3125,443.3315,343597.0
2021-11-15 11:40:00,467.73,467.78,466.42,466.49,989291.0,443.3315,443.3789,442.0898,442.1562,989291.0
2021-11-15 11:45:00,466.48,466.92,466.24,466.72,885963.0,442.1467,442.5638,441.9192,442.3742,885963.0
2021-11-15 11:50:00,466.72,466.73,466.29,466.62,620575.0,442.3742,442.3837,441.9666,442.2794,620575.0
2021-11-15 11:55:00,466.64,466.93,466.62,466.9,434039.0,442.2984,442.5732,442.2794,442.5448,434039.0
2021-11-15 12:00:00,466.88,467.03,466.75,466.97,256441.0,442.5258,442.668,442.4026,442.6111,256441.0
2021-11-15 12:05:00,466.97,467.04,466.87,466.99,240539.0,442.6111,442.6775,442.5164,442.6301,240539.0
2021-11-15 12:10:00,466.99,467.04,466.77,466.89,207200.0,442.6301,442.6775,442.4216,442.5353,207200.0
2021-11-15 12:15:00,466.88,466.93,466.6,466.7,223905.0,442.5258,442.5732,442.2604,442.3552,223905.0
2021-11-15 12:20:00,466.7,466.75,466.23,466.58,474757.0,442.3552,442.4026,441.9097,442.2415,474757.0
2021-11-15 12:25:00,466.56,466.73,466.42,466.59,284685.0,442.2225,442.3837,442.0898,442.251,284685.0
2021-11-15 12:30:00,466.59,466.88,466.57,466.82,288889.0,442.251,442.5258,442.232,442.469,288889.0
2021-11-15 12:35:00,466.8,467.0,466.75,466.99,216664.0,442.45,442.6396,442.4026,442.6301,216664.0
2021-11-15 12:40:00,466.98,467.26,466.8,467.16,421351.0,442.6206,442.886,442.45,442.7912,421351.0
2021-11-15 12:45:00,467.17,467.18,466.99,467.07,214870.0,442.8007,442.8102,442.6301,442.7059,214870.0
2021-11-15 12:50:00,467.07,467.26,467.01,467.14,216794.0,442.7059,442.886,442.6491,442.7723,216794.0
2021-11-15 12:55:00,467.13,467.24,467.1,467.19,88618.0,442.7628,442.8671,442.7344,442.8197,88618.0
2021-11-15 13:00:00,467.2,467.45,467.02,467.44,155607.0,442.8291,443.0661,442.6585,443.0566,155607.0
2021-11-15 13:05:00,467.43,467.44,467.24,467.36,230710.0,443.0471,443.0566,442.8671,442.9808,230710.0
2021-11-15 13:10:00,467.37,467.41,467.25,467.29,183430.0,442.9903,443.0282,442.8765,442.9145,183430.0
2021-11-15 13:15:00,467.28,467.55,467.26,467.32,499866.0,442.905,443.1609,442.886,442.9429,499866.0
2021-11-15 13:20:00,467.31,467.4,467.0,467.27,547104.0,442.9334,443.0187,442.6396,442.8955,547104.0
2021-11-15 13:25:00,467.27,467.31,467.09,467.24,211868.0,442.8955,442.9334,442.7249,442.8671,211868.0
2021-11-15 13:30:00,467.25,467.31,467.13,467.13,142973.0,442.8765,442.9334,442.7628,442.7628,142973.0
2021-11-15 13:35:00,467.16,467.21,467.07,467.14,166434.0,442.7912,442.8386,442.7059,442.7723,166434.0
2021-11-15 13:40:00,467.15,467.15,466.94,467.09,166004.0,442.7818,442.7818,442.5827,442.7249,166004.0
2021-11-15 13:45:00,467.09,467.27,467.07,467.26,131400.0,442.7249,442.8955,442.7059,442.886,131400.0
2021-11-15 13:50:00,467.25,467.29,467.14,467.14,134424.0,442.8765,442.9145,442.7723,442.7723,134424.0
2021-11-15 13:55:00,467.15,467.24,467.05,467.06,152095.0,442.7818,442.8671,442.687,442.6964,152095.0
2021-11-15 14:00:00,467.09,467.1,466.86,466.94,368862.0,442.7249,442.7344,442.5069,442.5827,368862.0
2021-11-15 14:05:00,466.95,466.96,466.77,466.94,292124.0,442.5922,442.6017,442.4216,442.5827,292124.0
2021-11-15 14:10:00,466.94,467.07,466.88,466.9,160331.0,442.5827,442.7059,442.5258,442.5448,160331.0
2021-11-15 14:15:00,466.9,466.93,466.69,466.72,266846.0,442.5448,442.5732,442.3457,442.3742,266846.0
2021-11-15 14:20:00,466.72,466.86,466.58,466.83,199983.0,442.3742,442.5069,442.2415,442.4784,199983.0
2021-11-15 14:25:00,466.82,466.85,466.58,466.78,260152.0,442.469,442.4974,442.2415,442.4311,260152.0
2021-11-15 14:30:00,466.79,466.92,466.67,466.91,215003.0,442.4405,442.5638,442.3268,442.5543,215003.0
2021-11-15 14:35:00,466.91,466.99,466.88,466.97,171701.0,442.5543,442.6301,442.5258,442.6111,171701.0
2021-11-15 14:40:00,466.97,467.37,466.96,467.3,338731.0,442.6111,442.9903,442.6017,442.9239,338731.0
2021-11-15 14:45:00,467.29,467.45,467.18,467.29,365843.0,442.9145,443.0661,442.8102,442.9145,365843.0
2021-11-15 14:50:00,467.29,467.38,467.09,467.11,171221.0,442.9145,442.9998,442.7249,442.7438,171221.0
2021-11-15 14:55:00,467.12,467.39,467.09,467.27,216224.0,442.7533,443.0092,442.7249,442.8955,216224.0
2021-11-15 15:00:00,467.28,467.39,467.17,467.19,354990.0,442.905,443.0092,442.8007,442.8197,354990.0
2021-11-15 15:05:00,467.19,467.24,467.05,467.1,354747.0,442.8197,442.8671,442.687,442.7344,354747.0
2021-11-15 15:10:00,467.1,467.26,467.01,467.15,296461.0,442.7344,442.886,442.6491,442.7818,296461.0
2021-11-15 15:15:00,467.15,467.35,467.09,467.21,277422.0,442.7818,442.9713,442.7249,442.8386,277422.0
2021-11-15 15:20:00,467.21,467.38,467.2,467.29,259925.0,442.8386,442.9998,442.8291,442.9145,259925.0
2021-11-15 15:25:00,467.29,467.49,467.24,467.41,471653.0,442.9145,443.104,442.8671,443.0282,471653.0
2021-11-15 15:30:00,467.4,467.43,467.08,467.11,400956.0,443.0187,443.0471,442.7154,442.7438,400956.0
2021-11-15 15:35:00,467.11,467.2,466.96,466.99,749072.0,442.7438,442.8291,442.6017,442.6301,749072.0
2021-11-15 15:40:00,466.99,467.09,466.84,467.0,634754.0,442.6301,442.7249,442.4879,442.6396,634754.0
2021-11-15 15:45:00,466.99,466.99,466.64,466.81,895785.0,442.6301,442.6301,442.2984,442.4595,895785.0
2021-11-15 15:50:00,466.8,466.84,466.58,466.76,1059782.0,442.45,442.4879,442.2415,442.4121,1059782.0
2021-11-15 15:55:00,466.76,467.52,466.67,467.41,2372009.0,442.4121,443.1325,442.3268,443.0282,2372009.0
2021-11-16 09:30:00,467.16,467.83,467.07,467.8,815594.0,442.7912,443.4263,442.7059,443.3978,815594.0
2021-11-16 09:35:00,467.81,468.65,467.81,468.37,882791.0,443.4073,444.2035,443.4073,443.9381,882791.0
2021-11-16 09:40:00,468.38,468.55,468.26,468.54,521987.0,443.9476,444.1087,443.8339,444.0992,521987.0
2021-11-16 09:45:00,468.56,468.87,468.49,468.87,551189.0,444.1182,444.412,444.0519,444.412,551189.0
2021-11-16 09:50:00,468.87,469.01,468.31,468.59,807368.0,444.412,444.5447,443.8812,444.1466,807368.0
2021-11-16 09:55:00,468.61,468.66,468.39,468.5,330806.0,444.1656,444.213,443.9571,444.0613,330806.0
2021-11-16 10:00:00,468.52,468.95,468.52,468.94,393611.0,444.0803,444.4879,444.0803,444.4784,393611.0
2021-11-16 10:05:00,468.95,468.98,468.5,468.74,376781.0,444.4879,444.5163,444.0613,444.2888,376781.0
2021-11-16 10:10:00,468.74,468.87,468.63,468.87,252211.0,444.2888,444.412,444.1846,444.412,252211.0
2021-11-16 10:15:00,468.86,469.08,468.56,468.63,400029.0,444.4026,444.6111,444.1182,444.1846,400029.0
2021-11-16 10:20:00,468.64,468.73,468.29,468.41,394799.0,444.194,444.2793,443.8623,443.976,394799.0
2021-11-16 10:25:00,468.41,468.52,468.08,468.09,433121.0,443.976,444.0803,443.6632,443.6727,433121.0
2021-11-16 10:30:00,468.1,468.48,468.05,468.4,235636.0,443.6822,444.0424,443.6348,443.9665,235636.0
2021-11-16 10:35:00,468.4,468.57,468.25,468.36,343566.0,443.9665,444.1277,443.8244,443.9286,343566.0
2021-11-16 10:40:00,468.35,468.52,468.17,468.32,280971.0,443.9192,444.0803,443.7485,443.8907,280971.0
2021-11-16 10:45:00,468.32,468.37,468.07,468.25,275146.0,443.8907,443.9381,443.6538,443.8244,275146.0
2021-11-16 10:50:00,468.24,468.4,468.18,468.35,177723.0,443.8149,443.9665,443.758,443.9192,177723.0
2021-11-16 10:55:00,468.35,468.43,468.21,468.39,204878.0,443.9192,443.995,443.7865,443.9571,204878.0
2021-11-16 11:00:00,468.39,468.77,468.39,468.76,343901.0,443.9571,444.3172,443.9571,444.3078,343901.0
2021-11-16 11:05:00,468.76,468.91,468.71,468.89,203578.0,444.3078,444.4499,444.2604,444.431,203578.0
2021-11-16 11:10:00,468.9,469.31,468.89,469.25,396218.0,444.4405,444.8291,444.431,444.7722,396218.0
2021-11-16 11:15:00,469.26,469.65,469.26,469.6,459396.0,444.7817,445.1513,444.7817,445.104,459396.0
2021-11-16 11:20:00,469.61,469.91,469.61,469.65,555330.0,445.1134,445.3978,445.1134,445.1513,555330.0
2021-11-16 11:25:00,469.65,469.82,469.61,469.74,272796.0,445.1513,445.3125,445.1134,445.2367,272796.0
2021-11-16 11:30:00,469.75,469.78,469.61,469.76,510736.0,445.2461,445.2746,445.1134,445.2556,510736.0
2021-11-16 11:35:00,469.77,469.94,469.74,469.77,459556.0,445.2651,445.4262,445.2367,445.2651,459556.0
2021-11-16 11:40:00,469.78,469.84,469.54,469.55,231115.0,445.2746,445.3314,445.0471,445.0566,231115.0
2021-11-16 11:45:00,469.55,469.63,469.49,469.51,269630.0,445.0566,445.1324,444.9997,445.0186,269630.0
2021-11-16 11:50:00,469.51,469.75,469.44,469.69,383929.0,445.0186,445.2461,444.9523,445.1893,383929.0
2021-11-16 11:55:00,469.69,469.75,469.64,469.69,198071.0,445.1893,445.2461,445.1419,445.1893,198071.0
2021-11-16 12:00:00,469.69,469.81,469.56,469.58,270006.0,445.1893,445.303,445.066,445.085,270006.0
2021-11-16 12:05:00,469.59,469.69,469.52,469.56,185312.0,445.0945,445.1893,445.0281,445.066,185312.0
2021-11-16 12:10:00,469.56,469.7,469.56,469.68,255149.0,445.066,445.1987,445.066,445.1798,255149.0
2021-11-16 12:15:00,469.68,469.84,469.66,469.81,360306.0,445.1798,445.3314,445.1608,445.303,360306.0
2021-11-16 12:20:00,469.81,469.88,469.65,469.87,247428.0,445.303,445.3693,445.1513,445.3599,247428.0
2021-11-16 12:25:00,469.86,469.87,469.64,469.66,187536.0,445.3504,445.3599,445.1419,445.1608,187536.0
2021-11-16 12:30:00,469.65,469.83,469.58,469.82,170054.0,445.1513,445.322,445.085,445.3125,170054.0
2021-11-16 12:35:00,469.82,469.87,469.76,469.79,177980.0,445.3125,445.3599,445.2556,445.284,177980.0
2021-11-16 12:40:00,469.79,470.14,469.77,470.1,358937.0,445.284,445.6158,445.2651,445.5779,358937.0
2021-11-16 12:45:00,470.1,470.19,469.97,470.01,387288.0,445.5779,445.6632,445.4547,445.4926,387288.0
2021-11-16 12:50:00,470.01,470.05,469.95,469.99,147467.0,445.4926,445.5305,445.4357,445.4736,147467.0
2021-11-16 12:55:00,470.0,470.02,469.9,469.97,182112.0,445.4831,445.502,445.3883,445.4547,182112.0
2021-11-16 13:00:00,469.96,470.18,469.88,470.16,206665.0,445.4452,445.6537,445.3693,445.6347,206665.0
2021-11-16 13:05:00,470.16,470.21,470.03,470.17,192892.0,445.6347,445.6821,445.5115,445.6442,192892.0
2021-11-16 13:10:00,470.18,470.29,470.07,470.14,382025.0,445.6537,445.758,445.5494,445.6158,382025.0
2021-11-16 13:15:00,470.13,470.31,469.96,469.96,390242.0,445.6063,445.7769,445.4452,445.4452,390242.0
2021-11-16 13:20:00,469.96,470.15,469.96,470.14,151581.0,445.4452,445.6253,445.4452,445.6158,151581.0
2021-11-16 13:25:00,470.14,470.15,470.03,470.07,128450.0,445.6158,445.6253,445.5115,445.5494,128450.0
2021-11-16 13:30:00,470.08,470.24,470.08,470.21,181421.0,445.5589,445.7106,445.5589,445.6821,181421.0
2021-11-16 13:35:00,470.21,470.29,470.11,470.25,165286.0,445.6821,445.758,445.5873,445.72,165286.0
2021-11-16 13:40:00,470.24,470.31,470.17,470.29,203053.0,445.7106,445.7769,445.6442,445.758,203053.0
2021-11-16 13:45:00,470.29,470.36,470.2,470.31,151810.0,445.758,445.8243,445.6727,445.7769,151810.0
2021-11-16 13:50:00,470.31,470.4,470.29,470.34,155066.0,445.7769,445.8622,445.758,445.8054,155066.0
2021-11-16 13:55:00,470.34,470.4,470.3,470.35,127732.0,445.8054,445.8622,445.7674,445.8148,127732.0
2021-11-16 14:00:00,470.35,470.49,470.28,470.45,230645.0,445.8148,445.9475,445.7485,445.9096,230645.0
2021-11-16 14:05:00,470.45,470.45,470.34,470.39,215928.0,445.9096,445.9096,445.8054,445.8527,215928.0
2021-11-16 14:10:00,470.39,470.45,470.26,470.3,245510.0,445.8527,445.9096,445.7295,445.7674,245510.0
2021-11-16 14:15:00,470.29,470.31,470.06,470.19,509240.0,445.758,445.7769,445.54,445.6632,509240.0
2021-11-16 14:20:00,470.2,470.2,469.91,469.94,305919.0,445.6727,445.6727,445.3978,445.4262,305919.0
2021-11-16 14:25:00,469.94,470.14,469.94,470.12,279831.0,445.4262,445.6158,445.4262,445.5968,279831.0
2021-11-16 14:30:00,470.11,470.16,470.07,470.08,275595.0,445.5873,445.6347,445.5494,445.5589,275595.0
2021-11-16 14:35:00,470.09,470.15,469.97,469.98,175536.0,445.5684,445.6253,445.4547,445.4641,175536.0
2021-11-16 14:40:00,469.98,470.03,469.9,469.92,164533.0,445.4641,445.5115,445.3883,445.4073,164533.0
2021-11-16 14:45:00,469.93,469.97,469.81,469.87,349816.0,445.4167,445.4547,445.303,445.3599,349816.0
2021-11-16 14:50:00,469.88,470.04,469.88,469.96,213779.0,445.3693,445.521,445.3693,445.4452,213779.0
2021-11-16 14:55:00,469.96,469.99,469.87,469.88,246734.0,445.4452,445.4736,445.3599,445.3693,246734.0
2021-11-16 15:00:00,469.88,469.97,469.81,469.84,218741.0,445.3693,445.4547,445.303,445.3314,218741.0
2021-11-16 15:05:00,469.84,469.85,469.69,469.75,401799.0,445.3314,445.3409,445.1893,445.2461,401799.0
2021-11-16 15:10:00,469.75,469.78,469.53,469.76,376436.0,445.2461,445.2746,445.0376,445.2556,376436.0
2021-11-16 15:15:00,469.77,469.84,469.59,469.73,353420.0,445.2651,445.3314,445.0945,445.2272,353420.0
2021-11-16 15:20:00,469.73,469.88,469.71,469.73,341583.0,445.2272,445.3693,445.2082,445.2272,341583.0
2021-11-16 15:25:00,469.73,469.78,469.62,469.69,346920.0,445.2272,445.2746,445.1229,445.1893,346920.0
2021-11-16 15:30:00,469.69,469.97,469.62,469.91,429921.0,445.1893,445.4547,445.1229,445.3978,429921.0
2021-11-16 15:35:00,469.91,469.98,469.7,469.73,491069.0,445.3978,445.4641,445.1987,445.2272,491069.0
2021-11-16 15:40:00,469.73,469.89,469.71,469.72,473063.0,445.2272,445.3788,445.2082,445.2177,473063.0
2021-11-16 15:45:00,469.72,469.81,469.3,469.33,1122145.0,445.2177,445.303,444.8196,444.848,1122145.0
2021-11-16 15:50:00,469.33,469.64,469.23,469.39,1876462.0,444.848,445.1419,444.7533,444.9049,1876462.0
2021-11-16 15:55:00,469.4,469.51,468.98,469.24,3722818.0,444.9144,445.0186,444.5163,444.7627,3722818.0
2021-11-17 09:30:00,469.0,469.05,468.45,468.52,1105354.0,444.5353,444.5826,444.0139,444.0803,1105354.0
2021-11-17 09:35:00,468.53,468.54,468.16,468.32,729930.0,444.0898,444.0992,443.7391,443.8907,729930.0
2021-11-17 09:40:00,468.31,468.53,468.16,468.45,499011.0,443.8812,444.0898,443.7391,444.0139,499011.0
2021-11-17 09:45:00,468.45,468.64,468.13,468.14,524809.0,444.0139,444.194,443.7106,443.7201,524809.0
2021-11-17 09:50:00,468.14,468.14,467.58,467.65,771109.0,443.7201,443.7201,443.1893,443.2557,771109.0
2021-11-17 09:55:00,467.66,467.78,467.48,467.58,547347.0,443.2652,443.3789,443.0945,443.1893,547347.0
2021-11-17 10:00:00,467.57,468.14,467.49,468.1,793597.0,443.1798,443.7201,443.104,443.6822,793597.0
2021-11-17 10:05:00,468.11,468.16,467.86,468.0,488467.0,443.6917,443.7391,443.4547,443.5874,488467.0
2021-11-17 10:10:00,468.02,468.29,467.99,468.27,374449.0,443.6064,443.8623,443.5779,443.8433,374449.0
2021-11-17 10:15:00,468.27,468.3,467.91,467.94,387038.0,443.8433,443.8718,443.5021,443.5305,387038.0
2021-11-17 10:20:00,467.94,468.0,467.78,467.96,411267.0,443.5305,443.5874,443.3789,443.5495,411267.0
2021-11-17 10:25:00,467.96,468.22,467.95,468.0,419320.0,443.5495,443.7959,443.54,443.5874,419320.0
2021-11-17 10:30:00,468.01,468.36,467.94,468.31,499030.0,443.5969,443.9286,443.5305,443.8812,499030.0
2021-11-17 10:35:00,468.32,468.8,468.29,468.73,602027.0,443.8907,444.3457,443.8623,444.2793,602027.0
2021-11-17 10:40:00,468.73,468.82,468.48,468.59,572703.0,444.2793,444.3646,444.0424,444.1466,572703.0
2021-11-17 10:45:00,468.61,468.79,468.42,468.44,339026.0,444.1656,444.3362,443.9855,444.0045,339026.0
2021-11-17 10:50:00,468.44,468.55,468.1,468.29,299951.0,444.0045,444.1087,443.6822,443.8623,299951.0
2021-11-17 10:55:00,468.31,468.52,468.28,468.49,189210.0,443.8812,444.0803,443.8528,444.0519,189210.0
2021-11-17 11:00:00,468.49,468.57,468.35,468.42,210394.0,444.0519,444.1277,443.9192,443.9855,210394.0
2021-11-17 11:05:00,468.44,468.66,468.44,468.56,169054.0,444.0045,444.213,444.0045,444.1182,169054.0
2021-11-17 11:10:00,468.56,468.62,468.46,468.52,154844.0,444.1182,444.1751,444.0234,444.0803,154844.0
2021-11-17 11:15:00,468.52,468.57,468.4,468.49,158617.0,444.0803,444.1277,443.9665,444.0519,158617.0
2021-11-17 11:20:00,468.47,468.64,468.17,468.21,297794.0,444.0329,444.194,443.7485,443.7865,297794.0
2021-11-17 11:25:00,468.22,468.45,468.17,468.41,238873.0,443.7959,444.0139,443.7485,443.976,238873.0
2021-11-17 11:30:00,468.4,468.46,468.3,468.41,179652.0,443.9665,444.0234,443.8718,443.976,179652.0
2021-11-17 11:35:00,468.4,468.54,468.32,468.54,220178.0,443.9665,444.0992,443.8907,444.0992,220178.0
2021-11-17 11:40:00,468.52,468.75,468.51,468.59,277866.0,444.0803,444.2983,444.0708,444.1466,277866.0
2021-11-17 11:45:00,468.6,468.8,468.53,468.78,243123.0,444.1561,444.3457,444.0898,444.3267,243123.0
2021-11-17 11:50:00,468.79,468.85,468.64,468.84,138831.0,444.3362,444.3931,444.194,444.3836,138831.0
2021-11-17 11:55:00,468.85,469.17,468.82,469.09,354126.0,444.3931,444.6964,444.3646,444.6206,354126.0
2021-11-17 12:00:00,469.08,469.19,468.87,468.95,412858.0,444.6111,444.7153,444.412,444.4879,412858.0
2021-11-17 12:05:00,468.95,468.96,468.41,468.51,429095.0,444.4879,444.4973,443.976,444.0708,429095.0
2021-11-17 12:10:00,468.52,468.63,468.41,468.42,144748.0,444.0803,444.1846,443.976,443.9855,144748.0
2021-11-17 12:15:00,468.43,468.52,468.23,468.25,314268.0,443.995,444.0803,443.8054,443.8244,314268.0
2021-11-17 12:20:00,468.24,468.36,468.0,468.04,367692.0,443.8149,443.9286,443.5874,443.6253,367692.0
2021-11-17 12:25:00,468.04,468.16,467.71,467.72,425419.0,443.6253,443.7391,443.3125,443.322,425419.0
2021-11-17 12:30:00,467.74,467.98,467.66,467.97,438093.0,443.341,443.5685,443.2652,443.559,438093.0
2021-11-17 12:35:00,467.98,468.34,467.94,468.34,384734.0,443.5685,443.9097,443.5305,443.9097,384734.0
2021-11-17 12:40:00,468.33,468.34,467.91,468.14,295679.0,443.9002,443.9097,443.5021,443.7201,295679.0
2021-11-17 12:45:00,468.13,468.19,467.94,468.15,203102.0,443.7106,443.7675,443.5305,443.7296,203102.0
2021-11-17 12:50:00,468.14,468.15,467.84,467.97,236776.0,443.7201,443.7296,443.4358,443.559,236776.0
2021-11-17 12:55:00,467.96,468.1,467.81,468.09,234395.0,443.5495,443.6822,443.4073,443.6727,234395.0
2021-11-17 13:00:00,468.1,468.26,467.91,468.18,192992.0,443.6822,443.8339,443.5021,443.758,192992.0
2021-11-17 13:05:00,468.18,468.47,468.14,468.26,266554.0,443.758,444.0329,443.7201,443.8339,266554.0
2021-11-17 13:10:00,468.25,468.31,468.03,468.27,162721.0,443.8244,443.8812,443.6159,443.8433,162721.0
2021-11-17 13:15:00,468.25,468.26,468.01,468.17,162498.0,443.8244,443.8339,443.5969,443.7485,162498.0
2021-11-17 13:20:00,468.17,468.4,468.06,468.35,162907.0,443.7485,443.9665,443.6443,443.9192,162907.0
2021-11-17 13:25:00,468.35,468.49,468.34,468.42,200099.0,443.9192,444.0519,443.9097,443.9855,200099.0
2021-11-17 13:30:00,468.43,468.46,468.26,468.36,144710.0,443.995,444.0234,443.8339,443.9286,144710.0
2021-11-17 13:35:00,468.36,468.5,468.28,468.47,81100.0,443.9286,444.0613,443.8528,444.0329,81100.0
2021-11-17 13:40:00,468.48,468.64,468.38,468.59,225707.0,444.0424,444.194,443.9476,444.1466,225707.0
2021-11-17 13:45:00,468.6,468.64,468.4,468.41,213309.0,444.1561,444.194,443.9665,443.976,213309.0
2021-11-17 13:50:00,468.41,468.62,468.4,468.61,148241.0,443.976,444.1751,443.9665,444.1656,148241.0
2021-11-17 13:55:00,468.61,468.75,468.56,468.72,174217.0,444.1656,444.2983,444.1182,444.2699,174217.0
2021-11-17 14:00:00,468.71,468.72,468.53,468.67,254748.0,444.2604,444.2699,444.0898,444.2225,254748.0
2021-11-17 14:05:00,468.67,468.68,468.54,468.57,106500.0,444.2225,444.2319,444.0992,444.1277,106500.0
2021-11-17 14:10:00,468.58,468.6,468.4,468.45,135593.0,444.1372,444.1561,443.9665,444.0139,135593.0
2021-11-17 14:15:00,468.44,468.58,468.15,468.29,407445.0,444.0045,444.1372,443.7296,443.8623,407445.0
2021-11-17 14:20:00,468.28,468.28,467.98,468.05,230586.0,443.8528,443.8528,443.5685,443.6348,230586.0
2021-11-17 14:25:00,468.07,468.25,467.98,468.16,249158.0,443.6538,443.8244,443.5685,443.7391,249158.0
2021-11-17 14:30:00,468.16,468.2,467.96,467.96,221012.0,443.7391,443.777,443.5495,443.5495,221012.0
2021-11-17 14:35:00,467.97,468.21,467.96,468.11,184565.0,443.559,443.7865,443.5495,443.6917,184565.0
2021-11-17 14:40:00,468.11,468.29,468.1,468.25,186836.0,443.6917,443.8623,443.6822,443.8244,186836.0
2021-11-17 14:45:00,468.24,468.46,468.22,468.46,221326.0,443.8149,444.0234,443.7959,444.0234,221326.0
2021-11-17 14:50:00,468.45,468.5,468.23,468.31,190133.0,444.0139,444.0613,443.8054,443.8812,190133.0
2021-11-17 14:55:00,468.31,468.51,468.26,468.49,163516.0,443.8812,444.0708,443.8339,444.0519,163516.0
2021-11-17 15:00:00,468.5,468.54,468.11,468.12,193231.0,444.0613,444.0992,443.6917,443.7012,193231.0
2021-11-17 15:05:00,468.11,468.24,467.99,468.15,276585.0,443.6917,443.8149,443.5779,443.7296,276585.0
2021-11-17 15:10:00,468.14,468.25,468.11,468.25,182621.0,443.7201,443.8244,443.6917,443.8244,182621.0
2021-11-17 15:15:00,468.24,468.62,468.24,468.3,421522.0,443.8149,444.1751,443.8149,443.8718,421522.0
2021-11-17 15:20:00,468.3,468.55,468.29,468.51,275724.0,443.8718,444.1087,443.8623,444.0708,275724.0
2021-11-17 15:25:00,468.51,468.6,468.35,468.39,353427.0,444.0708,444.1561,443.9192,443.9571,353427.0
2021-11-17 15:30:00,468.39,468.47,468.26,468.44,399096.0,443.9571,444.0329,443.8339,444.0045,399096.0
2021-11-17 15:35:00,468.46,468.65,468.38,468.52,520867.0,444.0234,444.2035,443.9476,444.0803,520867.0
2021-11-17 15:40:00,468.52,468.58,468.32,468.49,386152.0,444.0803,444.1372,443.8907,444.0519,386152.0
2021-11-17 15:45:00,468.48,468.77,468.41,468.51,743562.0,444.0424,444.3172,443.976,444.0708,743562.0
2021-11-17 15:50:00,468.52,468.58,468.28,468.31,1288634.0,444.0803,444.1372,443.8528,443.8812,1288634.0
2021-11-17 15:55:00,468.32,468.34,467.97,468.11,3686138.0,443.8907,443.9097,443.559,443.6917,3686138.0
2021-11-18 09:30:00,469.24,469.3,468.59,468.78,1154987.0,444.7627,444.8196,444.1466,444.3267,1154987.0
2021-11-18 09:35:00,468.79,468.96,468.51,468.92,832921.0,444.3362,444.4973,444.0708,444.4594,832921.0
2021-11-18 09:40:00,468.91,469.0,468.66,468.67,516655.0,444.4499,444.5353,444.213,444.2225,516655.0
2021-11-18 09:45:00,468.66,469.16,468.61,468.94,592563.0,444.213,444.6869,444.1656,444.4784,592563.0
2021-11-18 09:50:00,468.93,468.98,468.31,468.43,513669.0,444.4689,444.5163,443.8812,443.995,513669.0
2021-11-18 09:55:00,468.43,468.63,468.27,468.49,508732.0,443.995,444.1846,443.8433,444.0519,508732.0
2021-11-18 10:00:00,468.5,468.6,468.26,468.53,318026.0,444.0613,444.1561,443.8339,444.0898,318026.0
2021-11-18 10:05:00,468.53,468.7,467.95,467.97,498459.0,444.0898,444.2509,443.54,443.559,498459.0
2021-11-18 10:10:00,467.97,467.97,466.81,467.11,1312494.0,443.559,443.559,442.4595,442.7438,1312494.0
2021-11-18 10:15:00,467.1,467.32,466.69,466.7,960344.0,442.7344,442.9429,442.3457,442.3552,960344.0
2021-11-18 10:20:00,466.69,467.06,466.34,466.91,1033772.0,442.3457,442.6964,442.014,442.5543,1033772.0
2021-11-18 10:25:00,466.9,467.05,466.64,466.82,467994.0,442.5448,442.687,442.2984,442.469,467994.0
2021-11-18 10:30:00,466.83,467.43,466.78,467.25,676959.0,442.4784,443.0471,442.4311,442.8765,676959.0
2021-11-18 10:35:00,467.25,467.65,467.25,467.51,494785.0,442.8765,443.2557,442.8765,443.123,494785.0
2021-11-18 10:40:00,467.52,467.68,467.06,467.14,472890.0,443.1325,443.2841,442.6964,442.7723,472890.0
2021-11-18 10:45:00,467.15,467.45,467.07,467.35,467898.0,442.7818,443.0661,442.7059,442.9713,467898.0
2021-11-18 10:50:00,467.34,467.64,467.26,467.4,383039.0,442.9618,443.2462,442.886,443.0187,383039.0
2021-11-18 10:55:00,467.39,467.6,467.26,467.5,433098.0,443.0092,443.2083,442.886,443.1135,433098.0
2021-11-18 11:00:00,467.49,467.6,467.13,467.13,559734.0,443.104,443.2083,442.7628,442.7628,559734.0
2021-11-18 11:05:00,467.12,467.6,467.12,467.47,544714.0,442.7533,443.2083,442.7533,443.0851,544714.0
2021-11-18 11:10:00,467.46,468.0,467.39,467.89,570975.0,443.0756,443.5874,443.0092,443.4832,570975.0
2021-11-18 11:15:00,467.89,468.15,467.89,468.02,386183.0,443.4832,443.7296,443.4832,443.6064,386183.0
2021-11-18 11:20:00,468.02,468.14,467.92,468.03,271382.0,443.6064,443.7201,443.5116,443.6159,271382.0
2021-11-18 11:25:00,468.04,468.15,467.98,467.98,205306.0,443.6253,443.7296,443.5685,443.5685,205306.0
2021-11-18 11:30:00,467.97,468.94,467.95,468.88,719592.0,443.559,444.4784,443.54,444.4215,719592.0
2021-11-18 11:35:00,468.88,469.09,468.65,468.88,522698.0,444.4215,444.6206,444.2035,444.4215,522698.0
2021-11-18 11:40:00,468.89,469.13,468.81,469.04,300989.0,444.431,444.6585,444.3552,444.5732,300989.0
2021-11-18 11:45:00,469.06,469.25,469.01,469.1,357376.0,444.5921,444.7722,444.5447,444.63,357376.0
2021-11-18 11:50:00,469.1,469.23,468.97,469.04,273919.0,444.63,444.7533,444.5068,444.5732,273919.0
2021-11-18 11:55:00,469.04,469.16,468.97,469.0,201000.0,444.5732,444.6869,444.5068,444.5353,201000.0
2021-11-18 12:00:00,469.04,469.59,469.03,469.52,464120.0,444.5732,445.0945,444.5637,445.0281,464120.0
2021-11-18 12:05:00,469.52,469.57,469.37,469.45,272863.0,445.0281,445.0755,444.886,444.9618,272863.0
2021-11-18 12:10:00,469.45,469.65,469.45,469.64,233208.0,444.9618,445.1513,444.9618,445.1419,233208.0
2021-11-18 12:15:00,469.65,469.69,469.51,469.54,244511.0,445.1513,445.1893,445.0186,445.0471,244511.0
2021-11-18 12:20:00,469.55,469.82,469.49,469.8,240092.0,445.0566,445.3125,444.9997,445.2935,240092.0
2021-11-18 12:25:00,469.79,469.97,469.77,469.88,350593.0,445.284,445.4547,445.2651,445.3693,350593.0
2021-11-18 12:30:00,469.88,469.94,469.74,469.76,233009.0,445.3693,445.4262,445.2367,445.2556,233009.0
2021-11-18 12:35:00,469.78,469.84,469.54,469.65,254583.0,445.2746,445.3314,445.0471,445.1513,254583.0
2021-11-18 12:40:00,469.65,469.68,469.49,469.59,228583.0,445.1513,445.1798,444.9997,445.0945,228583.0
2021-11-18 12:45:00,469.6,469.61,469.06,469.09,696130.0,445.104,445.1134,444.5921,444.6206,696130.0
2021-11-18 12:50:00,469.08,469.13,468.79,469.07,455714.0,444.6111,444.6585,444.3362,444.6016,455714.0
2021-11-18 12:55:00,469.08,469.08,468.77,469.02,306555.0,444.6111,444.6111,444.3172,444.5542,306555.0
2021-11-18 13:00:00,469.0,469.2,468.88,469.18,273300.0,444.5353,444.7248,444.4215,444.7059,273300.0
2021-11-18 13:05:00,469.19,469.34,469.15,469.23,226247.0,444.7153,444.8575,444.6774,444.7533,226247.0
2021-11-18 13:10:00,469.22,469.56,469.22,469.47,304656.0,444.7438,445.066,444.7438,444.9807,304656.0
2021-11-18 13:15:00,469.48,469.48,469.02,469.06,263948.0,444.9902,444.9902,444.5542,444.5921,263948.0
2021-11-18 13:20:00,469.07,469.19,468.97,469.14,239653.0,444.6016,444.7153,444.5068,444.6679,239653.0
2021-11-18 13:25:00,469.15,469.29,469.08,469.18,157287.0,444.6774,444.8101,444.6111,444.7059,157287.0
2021-11-18 13:30:00,469.17,469.29,469.05,469.22,148072.0,444.6964,444.8101,444.5826,444.7438,148072.0
2021-11-18 13:35:00,469.21,469.33,469.16,469.2,183858.0,444.7343,444.848,444.6869,444.7248,183858.0
2021-11-18 13:40:00,469.19,469.35,469.13,469.29,192729.0,444.7153,444.867,444.6585,444.8101,192729.0
2021-11-18 13:45:00,469.3,469.47,469.29,469.44,197147.0,444.8196,444.9807,444.8101,444.9523,197147.0
2021-11-18 13:50:00,469.42,469.43,469.2,469.25,183332.0,444.9333,444.9428,444.7248,444.7722,183332.0
2021-11-18 13:55:00,469.26,469.38,469.19,469.38,281767.0,444.7817,444.8954,444.7153,444.8954,281767.0
2021-11-18 14:00:00,469.36,469.4,468.97,469.27,248461.0,444.8765,444.9144,444.5068,444.7912,248461.0
2021-11-18 14:05:00,469.28,469.49,469.27,469.35,467723.0,444.8006,444.9997,444.7912,444.867,467723.0
2021-11-18 14:10:00,469.34,469.4,469.2,469.32,174450.0,444.8575,444.9144,444.7248,444.8386,174450.0
2021-11-18 14:15:00,469.31,469.35,469.13,469.15,194526.0,444.8291,444.867,444.6585,444.6774,194526.0
2021-11-18 14:20:00,469.17,469.18,468.96,468.98,177555.0,444.6964,444.7059,444.4973,444.5163,177555.0
2021-11-18 14:25:00,468.97,469.04,468.8,468.98,335146.0,444.5068,444.5732,444.3457,444.5163,335146.0
2021-11-18 14:30:00,468.97,469.07,468.64,469.06,298612.0,444.5068,444.6016,444.194,444.5921,298612.0
2021-11-18 14:35:00,469.06,469.2,468.97,469.11,207627.0,444.5921,444.7248,444.5068,444.6395,207627.0
2021-11-18 14:40:00,469.11,469.22,469.07,469.13,162155.0,444.6395,444.7438,444.6016,444.6585,162155.0
2021-11-18 14:45:00,469.13,469.41,469.13,469.34,219682.0,444.6585,444.9239,444.6585,444.8575,219682.0
2021-11-18 14:50:00,469.33,469.56,469.28,469.47,228729.0,444.848,445.066,444.8006,444.9807,228729.0
2021-11-18 14:55:00,469.48,469.55,469.34,469.49,199110.0,444.9902,445.0566,444.8575,444.9997,199110.0
2021-11-18 15:00:00,469.49,469.67,469.36,469.51,250839.0,444.9997,445.1703,444.8765,445.0186,250839.0
2021-11-18 15:05:00,469.51,469.75,469.48,469.71,281799.0,445.0186,445.2461,444.9902,445.2082,281799.0
2021-11-18 15:10:00,469.72,469.8,469.52,469.62,295105.0,445.2177,445.2935,445.0281,445.1229,295105.0
2021-11-18 15:15:00,469.62,469.64,469.43,469.5,409572.0,445.1229,445.1419,444.9428,445.0092,409572.0
2021-11-18 15:20:00,469.51,469.68,469.44,469.58,366779.0,445.0186,445.1798,444.9523,445.085,366779.0
2021-11-18 15:25:00,469.59,469.76,469.59,469.73,316799.0,445.0945,445.2556,445.0945,445.2272,316799.0
2021-11-18 15:30:00,469.73,469.79,469.5,469.64,355023.0,445.2272,445.284,445.0092,445.1419,355023.0
2021-11-18 15:35:00,469.64,469.8,469.55,469.62,608653.0,445.1419,445.2935,445.0566,445.1229,608653.0
2021-11-18 15:40:00,469.61,469.84,469.55,469.61,437395.0,445.1134,445.3314,445.0566,445.1134,437395.0
2021-11-18 15:45:00,469.62,470.01,469.61,469.73,928189.0,445.1229,445.4926,445.1134,445.2272,928189.0
2021-11-18 15:50:00,469.71,469.92,469.65,469.72,1569923.0,445.2082,445.4073,445.1513,445.2177,1569923.0
2021-11-18 15:55:00,469.71,469.85,469.41,469.72,3123712.0,445.2082,445.3409,444.9239,445.2177,3123712.0
2021-11-19 09:30:00,469.61,469.76,468.71,469.04,1653643.0,445.1134,445.2556,444.2604,444.5732,1653643.0
2021-11-19 09:35:00,469.05,469.5,469.02,469.39,814701.0,444.5826,445.0092,444.5542,444.9049,814701.0
2021-11-19 09:40:00,469.4,469.67,469.12,469.67,703348.0,444.9144,445.1703,444.649,445.1703,703348.0
2021-11-19 09:45:00,469.67,469.86,469.21,469.63,684285.0,445.1703,445.3504,444.7343,445.1324,684285.0
2021-11-19 09:50:00,469.64,469.73,469.35,469.68,499120.0,445.1419,445.2272,444.867,445.1798,499120.0
2021-11-19 09:55:00,469.68,470.21,469.57,470.18,617032.0,445.1798,445.6821,445.0755,445.6537,617032.0
2021-11-19 10:00:00,470.18,470.21,469.26,469.3,606931.0,445.6537,445.6821,444.7817,444.8196,606931.0
2021-11-19 10:05:00,469.31,469.53,469.03,469.39,576489.0,444.8291,445.0376,444.5637,444.9049,576489.0
2021-11-19 10:10:00,469.39,469.54,469.08,469.54,389429.0,444.9049,445.0471,444.6111,445.0471,389429.0
2021-11-19 10:15:00,469.54,469.64,469.2,469.54,500957.0,445.0471,445.1419,444.7248,445.0471,500957.0
2021-11-19 10:20:00,469.54,469.63,469.23,469.33,407030.0,445.0471,445.1324,444.7533,444.848,407030.0
2021-11-19 10:25:00,469.33,469.43,468.81,468.86,441949.0,444.848,444.9428,444.3552,444.4026,441949.0
2021-11-19 10:30:00,468.85,469.26,468.8,469.23,460775.0,444.3931,444.7817,444.3457,444.7533,460775.0
2021-11-19 10:35:00,469.23,469.54,469.03,469.52,471226.0,444.7533,445.0471,444.5637,445.0281,471226.0
2021-11-19 10:40:00,469.52,469.81,469.45,469.71,509796.0,445.0281,445.303,444.9618,445.2082,509796.0
2021-11-19 10:45:00,469.71,469.77,469.31,469.56,470318.0,445.2082,445.2651,444.8291,445.066,470318.0
2021-11-19 10:50:00,469.57,469.71,469.09,469.35,344569.0,445.0755,445.2082,444.6206,444.867,344569.0
2021-11-19 10:55:00,469.35,469.62,469.32,469.35,254190.0,444.867,445.1229,444.8386,444.867,254190.0
2021-11-19 11:00:00,469.35,469.86,469.32,469.86,245584.0,444.867,445.3504,444.8386,445.3504,245584.0
2021-11-19 11:05:00,469.87,469.93,469.65,469.77,252109.0,445.3599,445.4167,445.1513,445.2651,252109.0
2021-11-19 11:10:00,469.76,469.94,469.72,469.84,181920.0,445.2556,445.4262,445.2177,445.3314,181920.0
2021-11-19 11:15:00,469.83,470.13,469.83,470.05,312895.0,445.322,445.6063,445.322,445.5305,312895.0
2021-11-19 11:20:00,470.06,470.11,469.86,469.94,243781.0,445.54,445.5873,445.3504,445.4262,243781.0
2021-11-19 11:25:00,469.95,470.09,469.81,470.08,196536.0,445.4357,445.5684,445.303,445.5589,196536.0
2021-11-19 11:30:00,470.1,470.19,469.87,469.92,258488.0,445.5779,445.6632,445.3599,445.4073,258488.0
2021-11-19 11:35:00,469.93,470.2,469.92,470.09,279081.0,445.4167,445.6727,445.4073,445.5684,279081.0
2021-11-19 11:40:00,470.1,470.19,469.98,470.08,193919.0,445.5779,445.6632,445.4641,445.5589,193919.0
2021-11-19 11:45:00,470.09,470.19,469.94,469.97,197147.0,445.5684,445.6632,445.4262,445.4547,197147.0
2021-11-19 11:50:00,469.96,470.05,469.81,469.91,252054.0,445.4452,445.5305,445.303,445.3978,252054.0
2021-11-19 11:55:00,469.9,470.05,469.83,469.97,166144.0,445.3883,445.5305,445.322,445.4547,166144.0
2021-11-19 12:00:00,469.97,470.09,469.97,470.03,204842.0,445.4547,445.5684,445.4547,445.5115,204842.0
2021-11-19 12:05:00,470.03,470.19,470.03,470.12,240920.0,445.5115,445.6632,445.5115,445.5968,240920.0
2021-11-19 12:10:00,470.12,470.47,470.11,470.46,417774.0,445.5968,445.9286,445.5873,445.9191,417774.0
2021-11-19 12:15:00,470.46,470.46,470.18,470.26,229547.0,445.9191,445.9191,445.6537,445.7295,229547.0
2021-11-19 12:20:00,470.26,470.4,470.17,470.38,222799.0,445.7295,445.8622,445.6442,445.8433,222799.0
2021-11-19 12:25:00,470.37,470.44,470.36,470.42,178515.0,445.8338,445.9001,445.8243,445.8812,178515.0
2021-11-19 12:30:00,470.42,470.6,470.4,470.56,214423.0,445.8812,446.0518,445.8622,446.0139,214423.0
2021-11-19 12:35:00,470.56,470.94,470.56,470.64,385625.0,446.0139,446.3741,446.0139,446.0897,385625.0
2021-11-19 12:40:00,470.66,470.66,470.23,470.42,332230.0,446.1087,446.1087,445.7011,445.8812,332230.0
2021-11-19 12:45:00,470.42,470.44,470.18,470.33,201334.0,445.8812,445.9001,445.6537,445.7959,201334.0
2021-11-19 12:50:00,470.32,470.58,470.29,470.53,211001.0,445.7864,446.0328,445.758,445.9854,211001.0
2021-11-19 12:55:00,470.54,470.56,470.31,470.31,166581.0,445.9949,446.0139,445.7769,445.7769,166581.0
2021-11-19 13:00:00,470.32,470.38,470.17,470.31,167976.0,445.7864,445.8433,445.6442,445.7769,167976.0
2021-11-19 13:05:00,470.31,470.44,470.31,470.36,126161.0,445.7769,445.9001,445.7769,445.8243,126161.0
2021-11-19 13:10:00,470.37,470.43,469.93,470.1,518445.0,445.8338,445.8907,445.4167,445.5779,518445.0
2021-11-19 13:15:00,470.09,470.21,469.74,469.96,338895.0,445.5684,445.6821,445.2367,445.4452,338895.0
2021-11-19 13:20:00,469.96,470.01,469.8,469.87,245524.0,445.4452,445.4926,445.2935,445.3599,245524.0
2021-11-19 13:25:00,469.89,469.89,469.2,469.21,578749.0,445.3788,445.3788,444.7248,444.7343,578749.0
2021-11-19 13:30:00,469.2,469.4,469.11,469.24,501856.0,444.7248,444.9144,444.6395,444.7627,501856.0
2021-11-19 13:35:00,469.24,469.28,468.7,468.86,462124.0,444.7627,444.8006,444.2509,444.4026,462124.0
2021-11-19 13:40:00,468.85,469.01,468.5,468.99,639896.0,444.3931,444.5447,444.0613,444.5258,639896.0
2021-11-19 13:45:00,468.99,469.01,468.73,468.99,399418.0,444.5258,444.5447,444.2793,444.5258,399418.0
2021-11-19 13:50:00,468.99,469.37,468.98,469.37,457916.0,444.5258,444.886,444.5163,444.886,457916.0
2021-11-19 13:55:00,469.36,469.55,469.32,469.54,451245.0,444.8765,445.0566,444.8386,445.0471,451245.0
2021-11-19 14:00:00,469.53,469.63,469.43,469.51,452530.0,445.0376,445.1324,444.9428,445.0186,452530.0
2021-11-19 14:05:00,469.51,469.68,469.49,469.67,286757.0,445.0186,445.1798,444.9997,445.1703,286757.0
2021-11-19 14:10:00,469.66,469.81,469.55,469.69,242555.0,445.1608,445.303,445.0566,445.1893,242555.0
2021-11-19 14:15:00,469.69,469.85,469.61,469.71,253295.0,445.1893,445.3409,445.1134,445.2082,253295.0
2021-11-19 14:20:00,469.73,469.85,469.68,469.77,202454.0,445.2272,445.3409,445.1798,445.2651,202454.0
2021-11-19 14:25:00,469.78,469.83,469.42,469.42,264957.0,445.2746,445.322,444.9333,444.9333,264957.0
2021-11-19 14:30:00,469.44,469.6,469.1,469.26,390886.0,444.9523,445.104,444.63,444.7817,390886.0
2021-11-19 14:35:00,469.25,469.38,469.17,469.27,224039.0,444.7722,444.8954,444.6964,444.7912,224039.0
2021-11-19 14:40:00,469.27,469.48,469.21,469.39,283694.0,444.7912,444.9902,444.7343,444.9049,283694.0
2021-11-19 14:45:00,469.39,469.49,469.29,469.37,222517.0,444.9049,444.9997,444.8101,444.886,222517.0
2021-11-19 14:50:00,469.37,469.58,469.3,469.55,312934.0,444.886,445.085,444.8196,445.0566,312934.0
2021-11-19 14:55:00,469.56,469.57,469.34,469.4,289093.0,445.066,445.0755,444.8575,444.9144,289093.0
2021-11-19 15:00:00,469.4,469.54,469.29,469.29,277556.0,444.9144,445.0471,444.8101,444.8101,277556.0
2021-11-19 15:05:00,469.3,469.44,469.18,469.39,367653.0,444.8196,444.9523,444.7059,444.9049,367653.0
2021-11-19 15:10:00,469.39,469.39,469.07,469.12,318787.0,444.9049,444.9049,444.6016,444.649,318787.0
2021-11-19 15:15:00,469.11,469.14,468.89,469.07,452809.0,444.6395,444.6679,444.431,444.6016,452809.0
2021-11-19 15:20:00,469.06,469.21,468.96,469.19,330498.0,444.5921,444.7343,444.4973,444.7153,330498.0
2021-11-19 15:25:00,469.19,469.28,469.04,469.22,334122.0,444.7153,444.8006,444.5732,444.7438,334122.0
2021-11-19 15:30:00,469.21,469.29,469.13,469.25,281694.0,444.7343,444.8101,444.6585,444.7722,281694.0
2021-11-19 15:35:00,469.26,469.37,469.06,469.14,545371.0,444.7817,444.886,444.5921,444.6679,545371.0
2021-11-19 15:40:00,469.14,469.15,468.88,468.9,819072.0,444.6679,444.6774,444.4215,444.4405,819072.0
2021-11-19 15:45:00,468.9,469.14,468.69,469.08,1035503.0,444.4405,444.6679,444.2414,444.6111,1035503.0
2021-11-19 15:50:00,469.07,469.18,468.67,468.78,811786.0,444.6016,444.7059,444.2225,444.3267,811786.0
2021-11-19 15:55:00,468.78,469.1,468.66,468.92,2035689.0,444.3267,444.63,444.213,444.4594,2035689.0
2021-11-22 09:30:00,470.81,471.43,470.77,471.23,1483499.0,446.2508,446.8385,446.2129,446.6489,1483499.0
2021-11-22 09:35:00,471.24,471.73,471.24,471.45,1259309.0,446.6584,447.1228,446.6584,446.8575,1259309.0
2021-11-22 09:40:00,471.44,471.79,471.15,471.79,774390.0,446.848,447.1797,446.5731,447.1797,774390.0
2021-11-22 09:45:00,471.8,472.57,471.45,472.55,1174118.0,447.1892,447.919,446.8575,447.9001,1174118.0
2021-11-22 09:50:00,472.54,472.7,472.25,472.57,909872.0,447.8906,448.0422,447.6157,447.919,909872.0
2021-11-22 09:55:00,472.58,472.82,472.45,472.69,849595.0,447.9285,448.156,447.8053,448.0328,849595.0
2021-11-22 10:00:00,472.71,473.47,472.7,473.2,1542191.0,448.0517,448.7721,448.0422,448.5162,1542191.0
2021-11-22 10:05:00,473.2,473.21,472.91,473.19,583890.0,448.5162,448.5256,448.2413,448.5067,583890.0
2021-11-22 10:10:00,473.19,473.36,473.13,473.31,602830.0,448.5067,448.6678,448.4498,448.6204,602830.0
2021-11-22 10:15:00,473.32,473.54,473.26,473.26,802256.0,448.6299,448.8384,448.573,448.573,802256.0
2021-11-22 10:20:00,473.27,473.45,473.23,473.41,466509.0,448.5825,448.7531,448.5446,448.7152,466509.0
2021-11-22 10:25:00,473.42,473.44,473.1,473.21,560459.0,448.7247,448.7436,448.4214,448.5256,560459.0
2021-11-22 10:30:00,473.22,473.47,473.22,473.4,464575.0,448.5351,448.7721,448.5351,448.7057,464575.0
2021-11-22 10:35:00,473.39,473.42,473.22,473.27,354870.0,448.6963,448.7247,448.5351,448.5825,354870.0
2021-11-22 10:40:00,473.28,473.32,473.16,473.18,335193.0,448.592,448.6299,448.4783,448.4972,335193.0
2021-11-22 10:45:00,473.18,473.19,472.96,473.04,441688.0,448.4972,448.5067,448.2887,448.3645,441688.0
2021-11-22 10:50:00,473.03,473.16,472.93,472.96,417169.0,448.355,448.4783,448.2602,448.2887,417169.0
2021-11-22 10:55:00,472.97,473.02,472.65,472.79,533347.0,448.2982,448.3456,447.9949,448.1276,533347.0
2021-11-22 11:00:00,472.78,472.89,472.43,472.48,458761.0,448.1181,448.2223,447.7863,447.8337,458761.0
2021-11-22 11:05:00,472.48,472.57,472.17,472.28,686665.0,447.8337,447.919,447.5399,447.6442,686665.0
2021-11-22 11:10:00,472.28,472.44,472.15,472.38,483864.0,447.6442,447.7958,447.5209,447.7389,483864.0
2021-11-22 11:15:00,472.37,472.41,472.25,472.3,426171.0,447.7295,447.7674,447.6157,447.6631,426171.0
2021-11-22 11:20:00,472.3,472.48,472.12,472.34,468401.0,447.6631,447.8337,447.4925,447.701,468401.0
2021-11-22 11:25:00,472.33,472.34,472.04,472.19,490837.0,447.6915,447.701,447.4167,447.5588,490837.0
2021-11-22 11:30:00,472.19,472.44,472.06,472.34,771597.0,447.5588,447.7958,447.4356,447.701,771597.0
2021-11-22 11:35:00,472.33,472.47,472.16,472.25,342495.0,447.6915,447.8242,447.5304,447.6157,342495.0
2021-11-22 11:40:00,472.23,472.26,471.8,471.83,616440.0,447.5968,447.6252,447.1892,447.2176,616440.0
2021-11-22 11:45:00,471.83,471.98,471.25,471.32,752433.0,447.2176,447.3598,446.6679,446.7342,752433.0
2021-11-22 11:50:00,471.34,471.43,470.25,470.26,943140.0,446.7532,446.8385,445.72,445.7295,943140.0
2021-11-22 11:55:00,470.25,470.34,469.25,470.09,1572647.0,445.72,445.8054,444.7722,445.5684,1572647.0
2021-11-22 12:00:00,470.09,470.65,469.64,470.3,1227102.0,445.5684,446.0992,445.1419,445.7674,1227102.0
2021-11-22 12:05:00,470.3,470.59,470.03,470.31,1036526.0,445.7674,446.0423,445.5115,445.7769,1036526.0
2021-11-22 12:10:00,470.3,470.57,470.11,470.16,596515.0,445.7674,446.0234,445.5873,445.6347,596515.0
2021-11-22 12:15:00,470.17,470.71,469.95,470.17,629718.0,445.6442,446.1561,445.4357,445.6442,629718.0
2021-11-22 12:20:00,470.17,470.24,469.66,469.73,551913.0,445.6442,445.7106,445.1608,445.2272,551913.0
2021-11-22 12:25:00,469.73,470.44,469.73,470.3,568528.0,445.2272,445.9001,445.2272,445.7674,568528.0
2021-11-22 12:30:00,470.3,470.61,470.19,470.52,561391.0,445.7674,446.0613,445.6632,445.976,561391.0
2021-11-22 12:35:00,470.51,470.85,470.32,470.78,447410.0,445.9665,446.2887,445.7864,446.2224,447410.0
2021-11-22 12:40:00,470.77,471.17,470.77,471.13,372287.0,446.2129,446.5921,446.2129,446.5541,372287.0
2021-11-22 12:45:00,471.11,471.16,470.88,471.09,337297.0,446.5352,446.5826,446.3172,446.5162,337297.0
2021-11-22 12:50:00,471.09,471.12,470.51,470.58,461600.0,446.5162,446.5447,445.9665,446.0328,461600.0
2021-11-22 12:55:00,470.59,470.95,470.48,470.69,334458.0,446.0423,446.3835,445.938,446.1371,334458.0
2021-11-22 13:00:00,470.7,470.7,470.33,470.46,490462.0,446.1466,446.1466,445.7959,445.9191,490462.0
2021-11-22 13:05:00,470.46,470.72,470.41,470.44,262937.0,445.9191,446.1655,445.8717,445.9001,262937.0
2021-11-22 13:10:00,470.44,470.72,470.44,470.68,295615.0,445.9001,446.1655,445.9001,446.1276,295615.0
2021-11-22 13:15:00,470.68,471.0,470.63,470.96,236586.0,446.1276,446.4309,446.0802,446.393,236586.0
2021-11-22 13:20:00,470.95,471.12,470.88,471.07,273256.0,446.3835,446.5447,446.3172,446.4973,273256.0
2021-11-22 13:25:00,471.08,471.14,470.83,470.98,186938.0,446.5068,446.5636,446.2698,446.412,186938.0
2021-11-22 13:30:00,470.99,471.19,470.93,470.95,293657.0,446.4214,446.611,446.3646,446.3835,293657.0
2021-11-22 13:35:00,470.96,471.18,470.88,470.89,233765.0,446.393,446.6015,446.3172,446.3267,233765.0
2021-11-22 13:40:00,470.9,471.0,470.65,470.99,233927.0,446.3361,446.4309,446.0992,446.4214,233927.0
2021-11-22 13:45:00,470.97,471.02,470.78,470.78,229674.0,446.4025,446.4499,446.2224,446.2224,229674.0
2021-11-22 13:50:00,470.78,470.96,470.73,470.8,179525.0,446.2224,446.393,446.175,446.2414,179525.0
2021-11-22 13:55:00,470.82,470.97,470.65,470.72,323523.0,446.2603,446.4025,446.0992,446.1655,323523.0
2021-11-22 14:00:00,470.73,471.3,470.58,471.24,810746.0,446.175,446.7153,446.0328,446.6584,810746.0
2021-11-22 14:05:00,471.24,471.3,470.97,471.04,312686.0,446.6584,446.7153,446.4025,446.4688,312686.0
2021-11-22 14:10:00,471.04,471.15,470.87,471.14,215880.0,446.4688,446.5731,446.3077,446.5636,215880.0
2021-11-22 14:15:00,471.13,471.22,470.97,471.03,265071.0,446.5541,446.6394,446.4025,446.4594,265071.0
2021-11-22 14:20:00,471.02,471.16,470.86,471.06,395921.0,446.4499,446.5826,446.2982,446.4878,395921.0
2021-11-22 14:25:00,471.06,471.07,470.82,471.03,238876.0,446.4878,446.4973,446.2603,446.4594,238876.0
2021-11-22 14:30:00,471.03,471.35,470.97,471.12,425324.0,446.4594,446.7627,446.4025,446.5447,425324.0
2021-11-22 14:35:00,471.12,471.43,471.1,471.38,278356.0,446.5447,446.8385,446.5257,446.7911,278356.0
2021-11-22 14:40:00,471.37,471.46,471.25,471.39,172674.0,446.7816,446.8669,446.6679,446.8006,172674.0
2021-11-22 14:45:00,471.41,471.66,471.3,471.55,408403.0,446.8195,447.0565,446.7153,446.9522,408403.0
2021-11-22 14:50:00,471.56,471.86,471.54,471.83,421202.0,446.9617,447.2461,446.9428,447.2176,421202.0
2021-11-22 14:55:00,471.84,471.88,471.65,471.77,279285.0,447.2271,447.265,447.047,447.1608,279285.0
2021-11-22 15:00:00,471.79,472.2,471.62,472.09,464468.0,447.1797,447.5683,447.0186,447.4641,464468.0
2021-11-22 15:05:00,472.1,472.17,471.97,472.16,348824.0,447.4735,447.5399,447.3503,447.5304,348824.0
2021-11-22 15:10:00,472.15,472.4,471.95,471.97,647243.0,447.5209,447.7579,447.3314,447.3503,647243.0
2021-11-22 15:15:00,471.97,472.03,471.7,471.75,426784.0,447.3503,447.4072,447.0944,447.1418,426784.0
2021-11-22 15:20:00,471.75,471.89,471.59,471.7,404110.0,447.1418,447.2745,446.9901,447.0944,404110.0
2021-11-22 15:25:00,471.7,471.75,471.31,471.34,470391.0,447.0944,447.1418,446.7248,446.7532,470391.0
2021-11-22 15:30:00,471.34,471.35,471.16,471.28,435061.0,446.7532,446.7627,446.5826,446.6963,435061.0
2021-11-22 15:35:00,471.28,471.4,470.91,470.96,656697.0,446.6963,446.8101,446.3456,446.393,656697.0
2021-11-22 15:40:00,470.95,471.04,470.08,470.1,1238063.0,446.3835,446.4688,445.5589,445.5779,1238063.0
2021-11-22 15:45:00,470.1,470.43,469.58,469.73,1860780.0,445.5779,445.8907,445.085,445.2272,1860780.0
2021-11-22 15:50:00,469.72,469.72,468.27,468.33,3861633.0,445.2177,445.2177,443.8433,443.9002,3861633.0
2021-11-22 15:55:00,468.34,468.43,467.35,467.52,5596003.0,443.9097,443.995,442.9713,443.1325,5596003.0
2021-11-23 09:30:00,467.22,467.68,466.48,466.5,1771746.0,442.8481,443.2841,442.1467,442.1657,1771746.0
2021-11-23 09:35:00,466.51,467.21,466.26,466.99,1525997.0,442.1751,442.8386,441.9382,442.6301,1525997.0
2021-11-23 09:40:00,466.99,467.97,466.89,467.71,1492439.0,442.6301,443.559,442.5353,443.3125,1492439.0
2021-11-23 09:45:00,467.72,468.72,467.67,468.5,881287.0,443.322,444.2699,443.2746,444.0613,881287.0
2021-11-23 09:50:00,468.49,468.89,468.28,468.82,552013.0,444.0519,444.431,443.8528,444.3646,552013.0
2021-11-23 09:55:00,468.83,469.1,468.54,468.58,883212.0,444.3741,444.63,444.0992,444.1372,883212.0
2021-11-23 10:00:00,468.57,468.71,467.85,468.05,987295.0,444.1277,444.2604,443.4452,443.6348,987295.0
2021-11-23 10:05:00,468.03,468.19,466.59,466.88,1041527.0,443.6159,443.7675,442.251,442.5258,1041527.0
2021-11-23 10:10:00,466.86,467.37,466.51,466.9,892160.0,442.5069,442.9903,442.1751,442.5448,892160.0
2021-11-23 10:15:00,466.94,467.45,466.86,467.08,959766.0,442.5827,443.0661,442.5069,442.7154,959766.0
2021-11-23 10:20:00,467.06,467.24,466.67,466.84,609373.0,442.6964,442.8671,442.3268,442.4879,609373.0
2021-11-23 10:25:00,466.83,466.98,465.92,466.08,1101031.0,442.4784,442.6206,441.6159,441.7676,1101031.0
2021-11-23 10:30:00,466.08,466.7,465.88,466.16,791392.0,441.7676,442.3552,441.578,441.8434,791392.0
2021-11-23 10:35:00,466.15,466.29,465.69,465.95,713173.0,441.8339,441.9666,441.3979,441.6444,713173.0
2021-11-23 10:40:00,465.94,466.19,465.69,465.72,642921.0,441.6349,441.8718,441.3979,441.4263,642921.0
2021-11-23 10:45:00,465.7,466.38,465.7,466.06,615834.0,441.4074,442.0519,441.4074,441.7486,615834.0
2021-11-23 10:50:00,466.06,466.27,465.53,465.54,685136.0,441.7486,441.9477,441.2463,441.2557,685136.0
2021-11-23 10:55:00,465.56,465.6,465.02,465.07,784936.0,441.2747,441.3126,440.7629,440.8103,784936.0
2021-11-23 11:00:00,465.06,465.39,464.45,465.01,1299888.0,440.8008,441.1136,440.2226,440.7534,1299888.0
2021-11-23 11:05:00,465.01,465.41,464.8,465.4,771069.0,440.7534,441.1325,440.5543,441.123,771069.0
2021-11-23 11:10:00,465.4,466.18,465.33,465.97,837481.0,441.123,441.8624,441.0567,441.6633,837481.0
2021-11-23 11:15:00,466.02,466.54,465.93,466.13,581041.0,441.7107,442.2036,441.6254,441.815,581041.0
2021-11-23 11:20:00,466.13,466.34,466.04,466.32,487107.0,441.815,442.014,441.7297,441.9951,487107.0
2021-11-23 11:25:00,466.32,466.99,466.26,466.59,560931.0,441.9951,442.6301,441.9382,442.251,560931.0
2021-11-23 11:30:00,466.59,467.03,466.08,466.08,620151.0,442.251,442.668,441.7676,441.7676,620151.0
2021-11-23 11:35:00,466.08,466.69,465.8,466.51,711250.0,441.7676,442.3457,441.5022,442.1751,711250.0
2021-11-23 11:40:00,466.52,466.75,465.93,465.96,460006.0,442.1846,442.4026,441.6254,441.6538,460006.0
2021-11-23 11:45:00,465.96,467.03,465.78,466.76,655157.0,441.6538,442.668,441.4832,442.4121,655157.0
2021-11-23 11:50:00,466.76,466.99,466.21,466.28,528266.0,442.4121,442.6301,441.8908,441.9571,528266.0
2021-11-23 11:55:00,466.27,466.56,466.05,466.21,330526.0,441.9477,442.2225,441.7391,441.8908,330526.0
2021-11-23 12:00:00,466.21,466.39,465.36,465.46,517020.0,441.8908,442.0614,441.0851,441.1799,517020.0
2021-11-23 12:05:00,465.45,465.88,465.39,465.72,400436.0,441.1704,441.578,441.1136,441.4263,400436.0
2021-11-23 12:10:00,465.73,466.07,465.21,465.23,385013.0,441.4358,441.7581,440.943,440.9619,385013.0
2021-11-23 12:15:00,465.24,465.79,465.23,465.7,426451.0,440.9714,441.4927,440.9619,441.4074,426451.0
2021-11-23 12:20:00,465.7,466.35,465.62,466.34,362721.0,441.4074,442.0235,441.3316,442.014,362721.0
2021-11-23 12:25:00,466.34,466.65,466.16,466.3,493694.0,442.014,442.3078,441.8434,441.9761,493694.0
2021-11-23 12:30:00,466.31,466.71,466.11,466.21,384710.0,441.9856,442.3647,441.796,441.8908,384710.0
2021-11-23 12:35:00,466.19,466.56,466.19,466.29,290620.0,441.8718,442.2225,441.8718,441.9666,290620.0
2021-11-23 12:40:00,466.27,466.49,465.78,465.89,316308.0,441.9477,442.1562,441.4832,441.5875,316308.0
2021-11-23 12:45:00,465.89,466.23,465.71,465.96,289267.0,441.5875,441.9097,441.4169,441.6538,289267.0
2021-11-23 12:50:00,465.95,466.19,465.69,465.69,314685.0,441.6444,441.8718,441.3979,441.3979,314685.0
2021-11-23 12:55:00,465.69,465.84,465.28,465.49,399117.0,441.3979,441.5401,441.0093,441.2083,399117.0
2021-11-23 13:00:00,465.46,466.09,465.22,465.75,529229.0,441.1799,441.777,440.9524,441.4548,529229.0
2021-11-23 13:05:00,465.74,465.92,465.51,465.64,286464.0,441.4453,441.6159,441.2273,441.3505,286464.0
2021-11-23 13:10:00,465.61,465.73,465.33,465.66,311048.0,441.3221,441.4358,441.0567,441.3695,311048.0
2021-11-23 13:15:00,465.64,465.86,465.07,465.13,348637.0,441.3505,441.559,440.8103,440.8671,348637.0
2021-11-23 13:20:00,465.15,465.72,465.15,465.52,313824.0,440.8861,441.4263,440.8861,441.2368,313824.0
2021-11-23 13:25:00,465.52,465.86,465.31,465.42,330388.0,441.2368,441.559,441.0377,441.142,330388.0
2021-11-23 13:30:00,465.41,465.42,465.02,465.14,364310.0,441.1325,441.142,440.7629,440.8766,364310.0
2021-11-23 13:35:00,465.14,465.42,464.93,465.27,324799.0,440.8766,441.142,440.6776,440.9998,324799.0
2021-11-23 13:40:00,465.27,465.5,465.09,465.09,298173.0,440.9998,441.2178,440.8292,440.8292,298173.0
2021-11-23 13:45:00,465.08,466.11,465.08,465.88,385640.0,440.8197,441.796,440.8197,441.578,385640.0
2021-11-23 13:50:00,465.87,466.83,465.86,466.83,422321.0,441.5685,442.4784,441.559,442.4784,422321.0
2021-11-23 13:55:00,466.83,466.94,466.11,466.27,726003.0,442.4784,442.5827,441.796,441.9477,726003.0
2021-11-23 14:00:00,466.28,466.66,466.06,466.13,530479.0,441.9571,442.3173,441.7486,441.815,530479.0
2021-11-23 14:05:00,466.15,466.64,466.04,466.36,384821.0,441.8339,442.2984,441.7297,442.033,384821.0
2021-11-23 14:10:00,466.38,466.54,466.2,466.32,370690.0,442.0519,442.2036,441.8813,441.9951,370690.0
2021-11-23 14:15:00,466.31,466.37,465.53,465.58,677194.0,441.9856,442.0424,441.2463,441.2937,677194.0
2021-11-23 14:20:00,465.58,466.28,465.58,465.99,427048.0,441.2937,441.9571,441.2937,441.6823,427048.0
2021-11-23 14:25:00,466.01,466.36,465.93,466.02,434395.0,441.7012,442.033,441.6254,441.7107,434395.0
2021-11-23 14:30:00,466.0,466.37,465.57,465.76,577500.0,441.6917,442.0424,441.2842,441.4643,577500.0
2021-11-23 14:35:00,465.72,466.39,465.69,466.07,582278.0,441.4263,442.0614,441.3979,441.7581,582278.0
2021-11-23 14:40:00,466.08,466.43,466.0,466.43,461855.0,441.7676,442.0993,441.6917,442.0993,461855.0
2021-11-23 14:45:00,466.4,467.44,466.32,467.39,816941.0,442.0709,443.0566,441.9951,443.0092,816941.0
2021-11-23 14:50:00,467.39,467.83,466.85,467.58,858946.0,443.0092,443.4263,442.4974,443.1893,858946.0
2021-11-23 14:55:00,467.59,467.81,467.24,467.55,603664.0,443.1988,443.4073,442.8671,443.1609,603664.0
2021-11-23 15:00:00,467.54,467.61,466.97,467.28,599213.0,443.1514,443.2178,442.6111,442.905,599213.0
2021-11-23 15:05:00,467.29,467.89,467.29,467.79,633655.0,442.9145,443.4832,442.9145,443.3884,633655.0
2021-11-23 15:10:00,467.76,467.78,467.45,467.71,496576.0,443.3599,443.3789,443.0661,443.3125,496576.0
2021-11-23 15:15:00,467.71,467.89,467.18,467.19,531641.0,443.3125,443.4832,442.8102,442.8197,531641.0
2021-11-23 15:20:00,467.21,467.43,467.03,467.29,480419.0,442.8386,443.0471,442.668,442.9145,480419.0
2021-11-23 15:25:00,467.28,467.75,467.18,467.2,404340.0,442.905,443.3505,442.8102,442.8291,404340.0
2021-11-23 15:30:00,467.19,467.74,467.18,467.39,605842.0,442.8197,443.341,442.8102,443.0092,605842.0
2021-11-23 15:35:00,467.39,468.03,467.23,467.83,961258.0,443.0092,443.6159,442.8576,443.4263,961258.0
2021-11-23 15:40:00,467.84,468.18,467.78,467.97,786102.0,443.4358,443.758,443.3789,443.559,786102.0
2021-11-23 15:45:00,467.98,468.1,467.51,467.63,764633.0,443.5685,443.6822,443.123,443.2367,764633.0
2021-11-23 15:50:00,467.63,468.67,467.63,468.32,2170818.0,443.2367,444.2225,443.2367,443.8907,2170818.0
2021-11-23 15:55:00,468.33,468.52,468.04,468.24,3625317.0,443.9002,444.0803,443.6253,443.8149,3625317.0
2021-11-24 09:30:00,466.06,466.23,465.33,465.95,1570040.0,441.7486,441.9097,441.0567,441.6444,1570040.0
2021-11-24 09:35:00,465.94,466.71,465.69,465.78,1229141.0,441.6349,442.3647,441.3979,441.4832,1229141.0
2021-11-24 09:40:00,465.78,465.86,465.35,465.63,1133973.0,441.4832,441.559,441.0756,441.341,1133973.0
2021-11-24 09:45:00,465.62,466.08,465.19,465.51,1003243.0,441.3316,441.7676,440.924,441.2273,1003243.0
2021-11-24 09:50:00,465.5,465.99,465.19,465.56,696856.0,441.2178,441.6823,440.924,441.2747,696856.0
2021-11-24 09:55:00,465.57,466.34,465.5,466.26,731634.0,441.2842,442.014,441.2178,441.9382,731634.0
2021-11-24 10:00:00,466.25,467.28,465.63,467.06,1360110.0,441.9287,442.905,441.341,442.6964,1360110.0
2021-11-24 10:05:00,467.07,467.32,466.47,466.51,967954.0,442.7059,442.9429,442.1372,442.1751,967954.0
2021-11-24 10:10:00,466.5,466.78,465.93,466.53,666944.0,442.1657,442.4311,441.6254,442.1941,666944.0
2021-11-24 10:15:00,466.53,466.73,466.33,466.54,521249.0,442.1941,442.3837,442.0045,442.2036,521249.0
2021-11-24 10:20:00,466.54,467.16,466.37,466.97,704172.0,442.2036,442.7912,442.0424,442.6111,704172.0
2021-11-24 10:25:00,466.97,467.48,466.9,467.34,509899.0,442.6111,443.0945,442.5448,442.9618,509899.0
2021-11-24 10:30:00,467.34,467.48,466.99,467.08,621628.0,442.9618,443.0945,442.6301,442.7154,621628.0
2021-11-24 10:35:00,467.11,467.62,467.09,467.55,551814.0,442.7438,443.2272,442.7249,443.1609,551814.0
2021-11-24 10:40:00,467.55,467.64,466.91,466.98,573223.0,443.1609,443.2462,442.5543,442.6206,573223.0
2021-11-24 10:45:00,466.98,467.14,466.71,467.07,439079.0,442.6206,442.7723,442.3647,442.7059,439079.0
2021-11-24 10:50:00,467.08,467.55,467.08,467.38,415059.0,442.7154,443.1609,442.7154,442.9998,415059.0
2021-11-24 10:55:00,467.41,467.65,467.29,467.41,469714.0,443.0282,443.2557,442.9145,443.0282,469714.0
2021-11-24 11:00:00,467.4,467.57,466.94,467.18,636162.0,443.0187,443.1798,442.5827,442.8102,636162.0
2021-11-24 11:05:00,467.21,467.61,467.17,467.52,379814.0,442.8386,443.2178,442.8007,443.1325,379814.0
2021-11-24 11:10:00,467.51,467.97,467.5,467.91,406899.0,443.123,443.559,443.1135,443.5021,406899.0
2021-11-24 11:15:00,467.92,468.18,467.84,468.18,403945.0,443.5116,443.758,443.4358,443.758,403945.0
2021-11-24 11:20:00,468.18,468.45,468.14,468.43,453663.0,443.758,444.0139,443.7201,443.995,453663.0
2021-11-24 11:25:00,468.43,468.47,468.16,468.39,406411.0,443.995,444.0329,443.7391,443.9571,406411.0
2021-11-24 11:30:00,468.42,468.71,468.05,468.06,678181.0,443.9855,444.2604,443.6348,443.6443,678181.0
2021-11-24 11:35:00,468.07,468.2,467.85,468.05,606997.0,443.6538,443.777,443.4452,443.6348,606997.0
2021-11-24 11:40:00,468.07,468.24,467.9,468.23,413566.0,443.6538,443.8149,443.4926,443.8054,413566.0
2021-11-24 11:45:00,468.22,468.52,468.12,468.47,387000.0,443.7959,444.0803,443.7012,444.0329,387000.0
2021-11-24 11:50:00,468.48,468.54,468.24,468.3,590882.0,444.0424,444.0992,443.8149,443.8718,590882.0
2021-11-24 11:55:00,468.3,468.34,467.93,468.05,337936.0,443.8718,443.9097,443.5211,443.6348,337936.0
2021-11-24 12:00:00,468.05,468.14,467.87,468.11,265989.0,443.6348,443.7201,443.4642,443.6917,265989.0
2021-11-24 12:05:00,468.09,468.23,467.86,467.97,347685.0,443.6727,443.8054,443.4547,443.559,347685.0
2021-11-24 12:10:00,467.98,468.45,467.98,468.38,288435.0,443.5685,444.0139,443.5685,443.9476,288435.0
2021-11-24 12:15:00,468.38,468.4,468.0,468.16,228049.0,443.9476,443.9665,443.5874,443.7391,228049.0
2021-11-24 12:20:00,468.15,468.15,467.72,467.94,366545.0,443.7296,443.7296,443.322,443.5305,366545.0
2021-11-24 12:25:00,467.92,467.94,467.73,467.83,150739.0,443.5116,443.5305,443.3315,443.4263,150739.0
2021-11-24 12:30:00,467.82,468.04,467.78,467.98,196789.0,443.4168,443.6253,443.3789,443.5685,196789.0
2021-11-24 12:35:00,467.97,468.35,467.94,468.26,184877.0,443.559,443.9192,443.5305,443.8339,184877.0
2021-11-24 12:40:00,468.25,468.34,468.11,468.27,144502.0,443.8244,443.9097,443.6917,443.8433,144502.0
2021-11-24 12:45:00,468.28,468.59,468.26,468.56,255496.0,443.8528,444.1466,443.8339,444.1182,255496.0
2021-11-24 12:50:00,468.56,468.67,468.41,468.62,307527.0,444.1182,444.2225,443.976,444.1751,307527.0
2021-11-24 12:55:00,468.62,468.7,468.51,468.65,192520.0,444.1751,444.2509,444.0708,444.2035,192520.0
2021-11-24 13:00:00,468.65,468.95,468.51,468.56,380453.0,444.2035,444.4879,444.0708,444.1182,380453.0
2021-11-24 13:05:00,468.59,468.85,468.57,468.79,210342.0,444.1466,444.3931,444.1277,444.3362,210342.0
2021-11-24 13:10:00,468.79,468.9,468.75,468.83,104998.0,444.3362,444.4405,444.2983,444.3741,104998.0
2021-11-24 13:15:00,468.82,468.91,468.74,468.77,165177.0,444.3646,444.4499,444.2888,444.3172,165177.0
2021-11-24 13:20:00,468.78,468.97,468.72,468.96,216941.0,444.3267,444.5068,444.2699,444.4973,216941.0
2021-11-24 13:25:00,468.95,469.02,468.76,468.83,287750.0,444.4879,444.5542,444.3078,444.3741,287750.0
2021-11-24 13:30:00,468.84,468.96,468.76,468.81,215563.0,444.3836,444.4973,444.3078,444.3552,215563.0
2021-11-24 13:35:00,468.81,468.95,468.51,468.67,325002.0,444.3552,444.4879,444.0708,444.2225,325002.0
2021-11-24 13:40:00,468.68,468.82,468.57,468.65,216604.0,444.2319,444.3646,444.1277,444.2035,216604.0
2021-11-24 13:45:00,468.65,468.79,468.54,468.71,187195.0,444.2035,444.3362,444.0992,444.2604,187195.0
2021-11-24 13:50:00,468.72,468.77,468.6,468.62,91286.0,444.2699,444.3172,444.1561,444.1751,91286.0
2021-11-24 13:55:00,468.63,468.64,468.45,468.48,181189.0,444.1846,444.194,444.0139,444.0424,181189.0
2021-11-24 14:00:00,468.47,469.1,468.12,468.41,774116.0,444.0329,444.63,443.7012,443.976,774116.0
2021-11-24 14:05:00,468.44,468.62,467.72,467.82,750533.0,444.0045,444.1751,443.322,443.4168,750533.0
2021-11-24 14:10:00,467.82,467.92,467.31,467.79,699004.0,443.4168,443.5116,442.9334,443.3884,699004.0
2021-11-24 14:15:00,467.77,468.38,467.71,468.31,423398.0,443.3694,443.9476,443.3125,443.8812,423398.0
2021-11-24 14:20:00,468.32,468.35,468.05,468.27,282201.0,443.8907,443.9192,443.6348,443.8433,282201.0
2021-11-24 14:25:00,468.26,468.33,467.76,467.87,216584.0,443.8339,443.9002,443.3599,443.4642,216584.0
2021-11-24 14:30:00,467.87,468.31,467.84,468.06,422523.0,443.4642,443.8812,443.4358,443.6443,422523.0
2021-11-24 14:35:00,468.05,468.15,467.96,468.05,163735.0,443.6348,443.7296,443.5495,443.6348,163735.0
2021-11-24 14:40:00,468.08,468.57,467.91,468.53,327413.0,443.6632,444.1277,443.5021,444.0898,327413.0
2021-11-24 14:45:00,468.53,468.76,468.44,468.5,330964.0,444.0898,444.3078,444.0045,444.0613,330964.0
2021-11-24 14:50:00,468.51,468.86,468.48,468.71,312942.0,444.0708,444.4026,444.0424,444.2604,312942.0
2021-11-24 14:55:00,468.71,468.85,468.58,468.62,520873.0,444.2604,444.3931,444.1372,444.1751,520873.0
2021-11-24 15:00:00,468.61,468.74,468.4,468.65,502605.0,444.1656,444.2888,443.9665,444.2035,502605.0
2021-11-24 15:05:00,468.66,469.22,468.59,469.18,452556.0,444.213,444.7438,444.1466,444.7059,452556.0
2021-11-24 15:10:00,469.17,469.28,469.01,469.28,579891.0,444.6964,444.8006,444.5447,444.8006,579891.0
2021-11-24 15:15:00,469.26,469.41,469.11,469.29,465913.0,444.7817,444.9239,444.6395,444.8101,465913.0
2021-11-24 15:20:00,469.32,469.46,469.19,469.21,312090.0,444.8386,444.9713,444.7153,444.7343,312090.0
2021-11-24 15:25:00,469.22,469.44,469.21,469.34,303276.0,444.7438,444.9523,444.7343,444.8575,303276.0
2021-11-24 15:30:00,469.34,469.39,468.87,469.06,1049483.0,444.8575,444.9049,444.412,444.5921,1049483.0
2021-11-24 15:35:00,469.07,469.47,469.02,469.36,646986.0,444.6016,444.9807,444.5542,444.8765,646986.0
2021-11-24 15:40:00,469.36,469.38,468.98,469.16,1087430.0,444.8765,444.8954,444.5163,444.6869,1087430.0
2021-11-24 15:45:00,469.15,469.18,468.86,469.02,1492299.0,444.6774,444.7059,444.4026,444.5542,1492299.0
2021-11-24 15:50:00,469.01,469.57,468.97,469.5,1448730.0,444.5447,445.0755,444.5068,445.0092,1448730.0
2021-11-24 15:55:00,469.49,469.54,469.21,469.37,3533493.0,444.9997,445.0471,444.7343,444.886,3533493.0
2021-11-26 09:30:00,462.38,463.52,462.02,463.52,3369962.0,438.2606,439.3411,437.9194,439.3411,3369962.0
2021-11-26 09:35:00,463.52,463.9,462.62,462.87,2184670.0,439.3411,439.7013,438.4881,438.725,2184670.0
2021-11-26 09:40:00,462.89,463.1,461.77,461.84,2235091.0,438.744,438.943,437.6824,437.7487,2235091.0
2021-11-26 09:45:00,461.82,461.82,460.66,460.86,2127554.0,437.7298,437.7298,436.6303,436.8199,2127554.0
2021-11-26 09:50:00,460.89,461.53,460.62,461.25,1550980.0,436.8483,437.4549,436.5924,437.1895,1550980.0
2021-11-26 09:55:00,461.25,461.8,460.75,461.49,1784828.0,437.1895,437.7108,436.7156,437.417,1784828.0
2021-11-26 10:00:00,461.48,461.51,460.22,460.28,1883138.0,437.4075,437.436,436.2132,436.2701,1883138.0
2021-11-26 10:05:00,460.28,461.11,460.28,460.45,1845022.0,436.2701,437.0568,436.2701,436.4313,1845022.0
2021-11-26 10:10:00,460.45,460.54,459.75,459.96,1647203.0,436.4313,436.5166,435.7678,435.9668,1647203.0
2021-11-26 10:15:00,459.95,460.15,459.04,459.76,2016609.0,435.9573,436.1469,435.0948,435.7772,2016609.0
2021-11-26 10:20:00,459.77,460.88,459.72,460.49,1662001.0,435.7867,436.8388,435.7393,436.4692,1662001.0
2021-11-26 10:25:00,460.52,461.03,460.1,461.01,1381822.0,436.4976,436.981,436.0995,436.962,1381822.0
2021-11-26 10:30:00,461.02,461.22,460.3,460.87,1317600.0,436.9715,437.1611,436.2891,436.8293,1317600.0
2021-11-26 10:35:00,460.9,461.4,460.76,461.09,1104175.0,436.8578,437.3317,436.7251,437.0379,1104175.0
2021-11-26 10:40:00,461.08,461.35,460.48,460.73,1229187.0,437.0284,437.2843,436.4597,436.6966,1229187.0
2021-11-26 10:45:00,460.74,460.87,460.27,460.78,1004279.0,436.7061,436.8293,436.2606,436.744,1004279.0
2021-11-26 10:50:00,460.78,460.88,460.13,460.18,1183121.0,436.744,436.8388,436.1279,436.1753,1183121.0
2021-11-26 10:55:00,460.19,460.33,459.74,460.23,1574934.0,436.1848,436.3175,435.7583,436.2227,1574934.0
2021-11-26 11:00:00,460.22,460.22,459.24,459.34,949430.0,436.2132,436.2132,435.2844,435.3792,949430.0
2021-11-26 11:05:00,459.36,460.16,459.33,460.01,1360450.0,435.3981,436.1564,435.3697,436.0142,1360450.0
2021-11-26 11:10:00,460.01,460.12,459.08,459.14,995755.0,436.0142,436.1185,435.1327,435.1896,995755.0
2021-11-26 11:15:00,459.13,459.3,458.33,458.49,1293468.0,435.1801,435.3412,434.4218,434.5735,1293468.0
2021-11-26 11:20:00,458.5,458.53,458.13,458.38,1156138.0,434.583,434.6114,434.2323,434.4692,1156138.0
2021-11-26 11:25:00,458.39,458.97,458.38,458.95,1180949.0,434.4787,435.0285,434.4692,435.0095,1180949.0
2021-11-26 11:30:00,458.95,459.11,458.5,458.78,1086214.0,435.0095,435.1612,434.583,434.8484,1086214.0
2021-11-26 11:35:00,458.77,459.72,458.73,459.69,1262792.0,434.8389,435.7393,434.801,435.7109,1262792.0
2021-11-26 11:40:00,459.69,459.69,459.08,459.42,1385838.0,435.7109,435.7109,435.1327,435.455,1385838.0
2021-11-26 11:45:00,459.4,459.64,459.13,459.16,1164579.0,435.436,435.6635,435.1801,435.2085,1164579.0
2021-11-26 11:50:00,459.15,459.46,458.34,458.36,1280624.0,435.1991,435.4929,434.4313,434.4503,1280624.0
2021-11-26 11:55:00,458.37,459.21,458.37,458.93,1038451.0,434.4598,435.2559,434.4598,434.9905,1038451.0
2021-11-26 12:00:00,458.94,459.46,458.62,459.07,1106442.0,435.0,435.4929,434.6967,435.1232,1106442.0
2021-11-26 12:05:00,459.07,460.03,458.96,459.88,1126593.0,435.1232,436.0332,435.019,435.891,1126593.0
2021-11-26 12:10:00,459.88,460.32,459.36,459.65,1117210.0,435.891,436.308,435.3981,435.673,1117210.0
2021-11-26 12:15:00,459.66,459.78,459.32,459.36,773406.0,435.6825,435.7962,435.3602,435.3981,773406.0
2021-11-26 12:20:00,459.36,459.94,459.21,459.85,995647.0,435.3981,435.9479,435.2559,435.8625,995647.0
2021-11-26 12:25:00,459.85,460.68,459.81,460.62,1437519.0,435.8625,436.6493,435.8246,436.5924,1437519.0
2021-11-26 12:30:00,460.63,461.03,460.46,460.98,1497190.0,436.6019,436.981,436.4407,436.9336,1497190.0
2021-11-26 12:35:00,460.98,461.5,460.96,461.14,1487505.0,436.9336,437.4265,436.9146,437.0853,1487505.0
2021-11-26 12:40:00,461.14,461.25,460.47,460.7,1342027.0,437.0853,437.1895,436.4502,436.6682,1342027.0
2021-11-26 12:45:00,460.7,460.83,459.5,459.56,2322057.0,436.6682,436.7914,435.5308,435.5877,2322057.0
2021-11-26 12:50:00,459.56,459.56,457.8,457.84,3770389.0,435.5877,435.5877,433.9195,433.9574,3770389.0
2021-11-26 12:55:00,457.85,460.2,457.77,459.03,8390878.0,433.9669,436.1943,433.891,435.0853,8390878.0
2021-11-29 09:30:00,464.07,464.6,463.45,463.53,2412491.0,439.8624,440.3648,439.2748,439.3506,2412491.0
2021-11-29 09:35:00,463.54,463.67,463.13,463.58,1736161.0,439.3601,439.4833,438.9715,439.398,1736161.0
2021-11-29 09:40:00,463.57,463.63,463.2,463.36,1450831.0,439.3885,439.4454,439.0378,439.1895,1450831.0
2021-11-29 09:45:00,463.37,463.48,462.47,462.77,1484678.0,439.1989,439.3032,438.3459,438.6302,1484678.0
2021-11-29 09:50:00,462.77,463.43,462.68,463.07,1148095.0,438.6302,439.2558,438.5449,438.9146,1148095.0
2021-11-29 09:55:00,463.09,463.65,462.86,463.52,1102499.0,438.9335,439.4643,438.7155,439.3411,1102499.0
2021-11-29 10:00:00,463.51,463.82,463.03,463.12,1320477.0,439.3316,439.6255,438.8767,438.962,1320477.0
2021-11-29 10:05:00,463.1,463.47,462.84,463.35,888782.0,438.943,439.2937,438.6966,439.18,888782.0
2021-11-29 10:10:00,463.34,463.7,463.12,463.17,902070.0,439.1705,439.5117,438.962,439.0094,902070.0
2021-11-29 10:15:00,463.2,463.66,463.05,463.59,861928.0,439.0378,439.4738,438.8956,439.4075,861928.0
2021-11-29 10:20:00,463.6,463.64,463.05,463.5,639377.0,439.4169,439.4548,438.8956,439.3222,639377.0
2021-11-29 10:25:00,463.5,463.64,462.59,462.6,778520.0,439.3222,439.4548,438.4596,438.4691,778520.0
2021-11-29 10:30:00,462.6,462.93,462.15,462.65,792339.0,438.4691,438.7819,438.0426,438.5165,792339.0
2021-11-29 10:35:00,462.63,463.09,461.85,462.23,822913.0,438.4975,438.9335,437.7582,438.1184,822913.0
2021-11-29 10:40:00,462.22,462.4,461.73,462.25,616198.0,438.1089,438.2795,437.6445,438.1374,616198.0
2021-11-29 10:45:00,462.22,462.58,461.95,462.09,455482.0,438.1089,438.4501,437.853,437.9857,455482.0
2021-11-29 10:50:00,462.09,462.55,461.84,462.09,493606.0,437.9857,438.4217,437.7487,437.9857,493606.0
2021-11-29 10:55:00,462.1,462.66,462.1,462.57,479810.0,437.9952,438.526,437.9952,438.4407,479810.0
2021-11-29 11:00:00,462.6,462.87,462.26,462.72,604422.0,438.4691,438.725,438.1468,438.5828,604422.0
2021-11-29 11:05:00,462.77,463.32,462.68,463.13,848125.0,438.6302,439.1515,438.5449,438.9715,848125.0
2021-11-29 11:10:00,463.13,463.31,463.02,463.11,362412.0,438.9715,439.1421,438.8672,438.9525,362412.0
2021-11-29 11:15:00,463.12,463.35,462.91,462.96,497751.0,438.962,439.18,438.7629,438.8103,497751.0
2021-11-29 11:20:00,462.98,463.42,462.92,463.29,489282.0,438.8293,439.2463,438.7724,439.1231,489282.0
2021-11-29 11:25:00,463.28,463.54,462.97,463.06,729505.0,439.1136,439.3601,438.8198,438.9051,729505.0
2021-11-29 11:30:00,463.05,463.85,463.03,463.51,784108.0,438.8956,439.6539,438.8767,439.3316,784108.0
2021-11-29 11:35:00,463.5,464.11,463.43,463.98,632042.0,439.3222,439.9003,439.2558,439.7771,632042.0
2021-11-29 11:40:00,463.99,464.31,463.95,464.27,474764.0,439.7866,440.0899,439.7487,440.052,474764.0
2021-11-29 11:45:00,464.29,464.45,464.06,464.08,415762.0,440.0709,440.2226,439.8529,439.8719,415762.0
2021-11-29 11:50:00,464.08,464.41,463.98,464.29,527040.0,439.8719,440.1847,439.7771,440.0709,527040.0
2021-11-29 11:55:00,464.27,464.52,464.22,464.48,348125.0,440.052,440.2889,440.0046,440.251,348125.0
2021-11-29 12:00:00,464.49,464.84,464.47,464.81,587965.0,440.2605,440.5923,440.2416,440.5638,587965.0
2021-11-29 12:05:00,464.82,465.16,464.81,464.9,722936.0,440.5733,440.8956,440.5638,440.6491,722936.0
2021-11-29 12:10:00,464.9,465.03,464.84,464.94,264684.0,440.6491,440.7723,440.5923,440.687,264684.0
2021-11-29 12:15:00,464.94,465.43,464.92,465.4,507040.0,440.687,441.1515,440.6681,441.123,507040.0
2021-11-29 12:20:00,465.4,465.77,465.34,465.76,649885.0,441.123,441.4737,441.0662,441.4643,649885.0
2021-11-29 12:25:00,465.78,465.79,465.49,465.67,559522.0,441.4832,441.4927,441.2083,441.379,559522.0
2021-11-29 12:30:00,465.66,466.23,465.63,466.16,564279.0,441.3695,441.9097,441.341,441.8434,564279.0
2021-11-29 12:35:00,466.16,466.31,465.95,465.99,596926.0,441.8434,441.9856,441.6444,441.6823,596926.0
2021-11-29 12:40:00,465.99,466.24,465.98,466.2,360278.0,441.6823,441.9192,441.6728,441.8813,360278.0
2021-11-29 12:45:00,466.21,466.29,466.12,466.21,342696.0,441.8908,441.9666,441.8055,441.8908,342696.0
2021-11-29 12:50:00,466.21,466.22,465.9,465.92,439522.0,441.8908,441.9003,441.597,441.6159,439522.0
2021-11-29 12:55:00,465.93,466.21,465.93,466.13,295626.0,441.6254,441.8908,441.6254,441.815,295626.0
2021-11-29 13:00:00,466.14,466.32,466.12,466.21,268685.0,441.8244,441.9951,441.8055,441.8908,268685.0
2021-11-29 13:05:00,466.2,466.54,466.15,466.49,334310.0,441.8813,442.2036,441.8339,442.1562,334310.0
2021-11-29 13:10:00,466.49,466.56,466.13,466.19,339849.0,442.1562,442.2225,441.815,441.8718,339849.0
2021-11-29 13:15:00,466.2,466.34,465.89,466.06,364732.0,441.8813,442.014,441.5875,441.7486,364732.0
2021-11-29 13:20:00,466.07,466.12,465.82,465.9,311267.0,441.7581,441.8055,441.5211,441.597,311267.0
2021-11-29 13:25:00,465.9,466.05,465.75,466.05,378754.0,441.597,441.7391,441.4548,441.7391,378754.0
2021-11-29 13:30:00,466.04,466.33,466.0,466.17,361401.0,441.7297,442.0045,441.6917,441.8529,361401.0
2021-11-29 13:35:00,466.17,466.19,465.61,465.64,659113.0,441.8529,441.8718,441.3221,441.3505,659113.0
2021-11-29 13:40:00,465.66,465.88,465.64,465.79,346083.0,441.3695,441.578,441.3505,441.4927,346083.0
2021-11-29 13:45:00,465.8,466.07,465.75,466.04,262203.0,441.5022,441.7581,441.4548,441.7297,262203.0
2021-11-29 13:50:00,466.03,466.04,465.84,466.01,220113.0,441.7202,441.7297,441.5401,441.7012,220113.0
2021-11-29 13:55:00,466.02,466.26,465.99,466.24,264471.0,441.7107,441.9382,441.6823,441.9192,264471.0
2021-11-29 14:00:00,466.25,466.29,465.9,466.14,242069.0,441.9287,441.9666,441.597,441.8244,242069.0
2021-11-29 14:05:00,466.14,466.26,466.01,466.09,278092.0,441.8244,441.9382,441.7012,441.777,278092.0
2021-11-29 14:10:00,466.09,466.2,466.04,466.16,140953.0,441.777,441.8813,441.7297,441.8434,140953.0
2021-11-29 14:15:00,466.16,466.2,465.87,465.95,218651.0,441.8434,441.8813,441.5685,441.6444,218651.0
2021-11-29 14:20:00,465.94,466.13,465.83,465.93,170450.0,441.6349,441.815,441.5306,441.6254,170450.0
2021-11-29 14:25:00,465.95,466.05,465.82,465.89,239888.0,441.6444,441.7391,441.5211,441.5875,239888.0
2021-11-29 14:30:00,465.91,466.0,465.66,465.82,390488.0,441.6064,441.6917,441.3695,441.5211,390488.0
2021-11-29 14:35:00,465.83,465.86,465.42,465.57,500551.0,441.5306,441.559,441.142,441.2842,500551.0
2021-11-29 14:40:00,465.57,465.88,465.57,465.8,377372.0,441.2842,441.578,441.2842,441.5022,377372.0
2021-11-29 14:45:00,465.81,465.94,465.68,465.8,362340.0,441.5117,441.6349,441.3884,441.5022,362340.0
2021-11-29 14:50:00,465.8,466.06,465.55,465.61,662893.0,441.5022,441.7486,441.2652,441.3221,662893.0
2021-11-29 14:55:00,465.63,465.73,465.51,465.69,251843.0,441.341,441.4358,441.2273,441.3979,251843.0
2021-11-29 15:00:00,465.69,465.92,465.68,465.71,448745.0,441.3979,441.6159,441.3884,441.4169,448745.0
2021-11-29 15:05:00,465.71,465.9,465.46,465.85,813052.0,441.4169,441.597,441.1799,441.5496,813052.0
2021-11-29 15:10:00,465.86,466.14,465.75,466.13,540444.0,441.559,441.8244,441.4548,441.815,540444.0
2021-11-29 15:15:00,466.12,466.37,465.92,466.08,781095.0,441.8055,442.0424,441.6159,441.7676,781095.0
2021-11-29 15:20:00,466.08,466.1,465.69,465.81,391120.0,441.7676,441.7865,441.3979,441.5117,391120.0
2021-11-29 15:25:00,465.81,465.98,465.67,465.76,318247.0,441.5117,441.6728,441.379,441.4643,318247.0
2021-11-29 15:30:00,465.75,465.99,465.56,465.97,808585.0,441.4548,441.6823,441.2747,441.6633,808585.0
2021-11-29 15:35:00,465.98,465.99,465.65,465.77,805394.0,441.6728,441.6823,441.36,441.4737,805394.0
2021-11-29 15:40:00,465.77,465.79,465.29,465.53,1307572.0,441.4737,441.4927,441.0188,441.2463,1307572.0
2021-11-29 15:45:00,465.54,465.54,465.15,465.44,1083961.0,441.2557,441.2557,440.8861,441.161,1083961.0
2021-11-29 15:50:00,465.43,465.44,464.88,465.2,3341617.0,441.1515,441.161,440.6302,440.9335,3341617.0
2021-11-29 15:55:00,465.2,465.41,464.34,464.63,4745836.0,440.9335,441.1325,440.1183,440.3932,4745836.0
2021-11-30 09:30:00,462.0,462.83,461.41,462.41,2439161.0,437.9004,438.6871,437.3412,438.289,2439161.0
2021-11-30 09:35:00,462.41,462.54,461.11,461.64,1664989.0,438.289,438.4122,437.0568,437.5592,1664989.0
2021-11-30 09:40:00,461.65,462.28,461.36,462.03,1384440.0,437.5687,438.1658,437.2938,437.9288,1384440.0
2021-11-30 09:45:00,462.03,462.43,461.41,461.52,1288234.0,437.9288,438.308,437.3412,437.4454,1288234.0
2021-11-30 09:50:00,461.53,462.25,461.15,462.19,970665.0,437.4549,438.1374,437.0947,438.0805,970665.0
2021-11-30 09:55:00,462.17,463.0,462.05,462.44,1029236.0,438.0615,438.8482,437.9478,438.3174,1029236.0
2021-11-30 10:00:00,462.44,463.22,462.22,463.05,1214594.0,438.3174,439.0568,438.1089,438.8956,1214594.0
2021-11-30 10:05:00,463.04,463.91,462.94,463.7,878861.0,438.8861,439.7108,438.7914,439.5117,878861.0
2021-11-30 10:10:00,463.69,463.9,462.91,463.0,739545.0,439.5022,439.7013,438.7629,438.8482,739545.0
2021-11-30 10:15:00,463.02,463.45,462.92,463.0,658300.0,438.8672,439.2748,438.7724,438.8482,658300.0
2021-11-30 10:20:00,463.0,463.11,462.15,462.4,829076.0,438.8482,438.9525,438.0426,438.2795,829076.0
2021-11-30 10:25:00,462.42,462.84,462.22,462.82,650635.0,438.2985,438.6966,438.1089,438.6776,650635.0
2021-11-30 10:30:00,462.83,463.66,462.78,463.56,856415.0,438.6871,439.4738,438.6397,439.379,856415.0
2021-11-30 10:35:00,463.57,464.03,461.93,462.6,1924944.0,439.3885,439.8245,437.834,438.4691,1924944.0
2021-11-30 10:40:00,462.6,463.07,462.29,462.47,1107956.0,438.4691,438.9146,438.1753,438.3459,1107956.0
2021-11-30 10:45:00,462.47,462.56,460.73,460.82,1532942.0,438.3459,438.4312,436.6966,436.782,1532942.0
2021-11-30 10:50:00,460.84,461.07,459.06,459.26,2740226.0,436.8009,437.0189,435.1138,435.3033,2740226.0
2021-11-30 10:55:00,459.27,459.34,457.98,458.04,2639433.0,435.3128,435.3792,434.0901,434.147,2639433.0
2021-11-30 11:00:00,458.03,458.54,457.14,458.09,2848179.0,434.1375,434.6209,433.2939,434.1944,2848179.0
2021-11-30 11:05:00,458.09,458.59,457.82,458.35,1356315.0,434.1944,434.6683,433.9384,434.4408,1356315.0
2021-11-30 11:10:00,458.34,459.38,457.84,459.34,1507861.0,434.4313,435.4171,433.9574,435.3792,1507861.0
2021-11-30 11:15:00,459.33,459.89,458.87,459.06,1462309.0,435.3697,435.9005,434.9337,435.1138,1462309.0
2021-11-30 11:20:00,459.06,459.5,458.25,458.29,1106119.0,435.1138,435.5308,434.346,434.3839,1106119.0
2021-11-30 11:25:00,458.27,458.97,458.23,458.65,885761.0,434.365,435.0285,434.3271,434.7251,885761.0
2021-11-30 11:30:00,458.64,459.15,457.94,457.97,1279231.0,434.7157,435.1991,434.0522,434.0806,1279231.0
2021-11-30 11:35:00,457.96,458.5,457.86,458.14,1027889.0,434.0711,434.583,433.9764,434.2417,1027889.0
2021-11-30 11:40:00,458.13,458.14,457.13,457.41,1168008.0,434.2323,434.2417,433.2844,433.5498,1168008.0
2021-11-30 11:45:00,457.39,457.61,456.44,456.99,1409440.0,433.5309,433.7394,432.6304,433.1517,1409440.0
2021-11-30 11:50:00,456.98,457.07,456.21,456.35,1250238.0,433.1423,433.2276,432.4124,432.5451,1250238.0
2021-11-30 11:55:00,456.34,457.31,456.23,457.29,1033337.0,432.5356,433.455,432.4314,433.4361,1033337.0
2021-11-30 12:00:00,457.28,457.28,456.07,456.31,861242.0,433.4266,433.4266,432.2797,432.5072,861242.0
2021-11-30 12:05:00,456.3,456.7,455.93,456.13,881287.0,432.4977,432.8769,432.147,432.3366,881287.0
2021-11-30 12:10:00,456.13,456.99,455.82,456.39,1342276.0,432.3366,433.1517,432.0428,432.583,1342276.0
2021-11-30 12:15:00,456.38,457.39,456.34,457.34,1063630.0,432.5736,433.5309,432.5356,433.4835,1063630.0
2021-11-30 12:20:00,457.33,457.61,456.84,457.58,705103.0,433.474,433.7394,433.0096,433.711,705103.0
2021-11-30 12:25:00,457.57,457.84,457.4,457.68,912877.0,433.7015,433.9574,433.5403,433.8057,912877.0
2021-11-30 12:30:00,457.67,457.98,457.16,457.64,764515.0,433.7963,434.0901,433.3129,433.7678,764515.0
2021-11-30 12:35:00,457.66,457.9,457.33,457.54,639298.0,433.7868,434.0143,433.474,433.673,639298.0
2021-11-30 12:40:00,457.53,457.97,457.12,457.84,648486.0,433.6636,434.0806,433.275,433.9574,648486.0
2021-11-30 12:45:00,457.83,458.05,457.26,457.36,515207.0,433.9479,434.1564,433.4077,433.5024,515207.0
2021-11-30 12:50:00,457.37,457.89,457.25,457.61,591303.0,433.5119,434.0048,433.3982,433.7394,591303.0
2021-11-30 12:55:00,457.6,457.81,456.74,457.12,736217.0,433.7299,433.929,432.9148,433.275,736217.0
2021-11-30 13:00:00,457.13,457.38,456.5,456.58,738893.0,433.2844,433.5214,432.6873,432.7631,738893.0
2021-11-30 13:05:00,456.56,457.16,456.56,456.7,916932.0,432.7442,433.3129,432.7442,432.8769,916932.0
2021-11-30 13:10:00,456.7,456.85,456.43,456.58,877162.0,432.8769,433.019,432.6209,432.7631,877162.0
2021-11-30 13:15:00,456.59,457.13,456.52,456.65,570897.0,432.7726,433.2844,432.7063,432.8295,570897.0
2021-11-30 13:20:00,456.67,457.25,456.4,457.17,737763.0,432.8484,433.3982,432.5925,433.3223,737763.0
2021-11-30 13:25:00,457.17,457.34,456.79,457.11,601311.0,433.3223,433.4835,432.9622,433.2655,601311.0
2021-11-30 13:30:00,457.13,457.64,456.98,457.41,877792.0,433.2844,433.7678,433.1423,433.5498,877792.0
2021-11-30 13:35:00,457.41,458.14,457.34,458.09,889939.0,433.5498,434.2417,433.4835,434.1944,889939.0
2021-11-30 13:40:00,458.1,458.11,457.79,457.92,522092.0,434.2038,434.2133,433.91,434.0332,522092.0
2021-11-30 13:45:00,457.92,458.12,457.87,458.03,368288.0,434.0332,434.2228,433.9858,434.1375,368288.0
2021-11-30 13:50:00,458.04,458.65,458.01,458.61,634965.0,434.147,434.7251,434.1185,434.6872,634965.0
2021-11-30 13:55:00,458.6,458.96,458.52,458.91,662803.0,434.6778,435.019,434.6019,434.9716,662803.0
2021-11-30 14:00:00,458.9,459.0,458.53,458.85,758376.0,434.9621,435.0569,434.6114,434.9147,758376.0
2021-11-30 14:05:00,458.85,459.08,458.36,459.0,642264.0,434.9147,435.1327,434.4503,435.0569,642264.0
2021-11-30 14:10:00,459.0,459.23,458.91,459.01,542500.0,435.0569,435.2749,434.9716,435.0664,542500.0
2021-11-30 14:15:00,459.03,459.16,458.56,458.97,463648.0,435.0853,435.2085,434.6398,435.0285,463648.0
2021-11-30 14:20:00,459.01,459.02,458.73,458.88,315290.0,435.0664,435.0758,434.801,434.9431,315290.0
2021-11-30 14:25:00,458.88,459.32,458.4,458.43,980435.0,434.9431,435.3602,434.4882,434.5166,980435.0
2021-11-30 14:30:00,458.42,458.91,458.23,458.73,608349.0,434.5071,434.9716,434.3271,434.801,608349.0
2021-11-30 14:35:00,458.73,458.92,458.41,458.47,651593.0,434.801,434.9811,434.4977,434.5545,651593.0
2021-11-30 14:40:00,458.47,458.78,457.88,458.01,1040549.0,434.5545,434.8484,433.9953,434.1185,1040549.0
2021-11-30 14:45:00,458.01,458.15,457.33,457.35,835852.0,434.1185,434.2512,433.474,433.493,835852.0
2021-11-30 14:50:00,457.35,457.57,456.9,457.14,1274708.0,433.493,433.7015,433.0664,433.2939,1274708.0
2021-11-30 14:55:00,457.15,457.45,456.94,457.35,824225.0,433.3034,433.5877,433.1043,433.493,824225.0
2021-11-30 15:00:00,457.34,457.67,457.07,457.4,1056268.0,433.4835,433.7963,433.2276,433.5403,1056268.0
2021-11-30 15:05:00,457.4,457.56,456.81,456.87,1056424.0,433.5403,433.692,432.9811,433.038,1056424.0
2021-11-30 15:10:00,456.87,457.34,456.78,456.81,858064.0,433.038,433.4835,432.9527,432.9811,858064.0
2021-11-30 15:15:00,456.81,457.13,456.78,457.08,889672.0,432.9811,433.2844,432.9527,433.237,889672.0
2021-11-30 15:20:00,457.06,457.32,456.72,456.77,947576.0,433.2181,433.4645,432.8958,432.9432,947576.0
2021-11-30 15:25:00,456.76,456.92,456.31,456.5,1637863.0,432.9337,433.0854,432.5072,432.6873,1637863.0
2021-11-30 15:30:00,456.47,457.23,456.35,456.93,1683403.0,432.6589,433.3792,432.5451,433.0949,1683403.0
2021-11-30 15:35:00,456.91,456.93,456.28,456.56,1523037.0,433.0759,433.0949,432.4788,432.7442,1523037.0
2021-11-30 15:40:00,456.55,457.26,456.43,457.13,1978629.0,432.7347,433.4077,432.6209,433.2844,1978629.0
2021-11-30 15:45:00,457.14,457.58,456.38,456.44,3309994.0,433.2939,433.711,432.5736,432.6304,3309994.0
2021-11-30 15:50:00,456.43,456.43,455.3,455.54,5736034.0,432.6209,432.6209,431.5499,431.7774,5736034.0
2021-11-30 15:55:00,455.56,456.83,455.5,456.16,8524075.0,431.7963,433.0001,431.7395,432.365,8524075.0
2021-12-01 09:30:00,461.64,461.83,460.42,460.54,1990713.0,437.5592,437.7393,436.4028,436.5166,1990713.0
2021-12-01 09:35:00,460.52,460.82,460.24,460.51,1144848.0,436.4976,436.782,436.2322,436.4881,1144848.0
2021-12-01 09:40:00,460.49,461.27,460.43,461.09,912989.0,436.4692,437.2085,436.4123,437.0379,912989.0
2021-12-01 09:45:00,461.09,461.55,460.86,460.86,1098063.0,437.0379,437.4739,436.8199,436.8199,1098063.0
2021-12-01 09:50:00,460.84,461.25,460.67,460.93,755622.0,436.8009,437.1895,436.6398,436.8862,755622.0
2021-12-01 09:55:00,460.94,461.67,460.88,461.45,753432.0,436.8957,437.5876,436.8388,437.3791,753432.0
2021-12-01 10:00:00,461.48,462.65,461.47,462.15,1350443.0,437.4075,438.5165,437.398,438.0426,1350443.0
2021-12-01 10:05:00,462.16,462.9,462.16,462.82,979290.0,438.0521,438.7534,438.0521,438.6776,979290.0
2021-12-01 10:10:00,462.83,462.99,462.43,462.61,1009792.0,438.6871,438.8388,438.308,438.4786,1009792.0
2021-12-01 10:15:00,462.61,463.16,462.6,463.0,917609.0,438.4786,438.9999,438.4691,438.8482,917609.0
2021-12-01 10:20:00,463.0,463.12,462.36,462.79,793345.0,438.8482,438.962,438.2416,438.6492,793345.0
2021-12-01 10:25:00,462.78,462.98,462.24,462.26,548193.0,438.6397,438.8293,438.1279,438.1468,548193.0
2021-12-01 10:30:00,462.27,462.88,462.27,462.39,784483.0,438.1563,438.7345,438.1563,438.2701,784483.0
2021-12-01 10:35:00,462.41,462.58,461.77,461.77,743471.0,438.289,438.4501,437.6824,437.6824,743471.0
2021-12-01 10:40:00,461.79,462.55,461.23,462.41,1061317.0,437.7014,438.4217,437.1706,438.289,1061317.0
2021-12-01 10:45:00,462.43,463.07,462.36,463.01,601633.0,438.308,438.9146,438.2416,438.8577,601633.0
2021-12-01 10:50:00,463.01,463.39,462.81,463.36,845654.0,438.8577,439.2179,438.6681,439.1895,845654.0
2021-12-01 10:55:00,463.37,463.54,463.0,463.46,816256.0,439.1989,439.3601,438.8482,439.2842,816256.0
2021-12-01 11:00:00,463.45,463.53,463.16,463.25,1203650.0,439.2748,439.3506,438.9999,439.0852,1203650.0
2021-12-01 11:05:00,463.25,463.54,463.18,463.43,522205.0,439.0852,439.3601,439.0188,439.2558,522205.0
2021-12-01 11:10:00,463.43,464.32,463.43,464.31,953402.0,439.2558,440.0994,439.2558,440.0899,953402.0
2021-12-01 11:15:00,464.31,464.58,464.08,464.46,886770.0,440.0899,440.3458,439.8719,440.2321,886770.0
2021-12-01 11:20:00,464.45,464.53,464.24,464.53,678921.0,440.2226,440.2984,440.0236,440.2984,678921.0
2021-12-01 11:25:00,464.53,464.67,464.19,464.25,609853.0,440.2984,440.4311,439.9762,440.033,609853.0
2021-12-01 11:30:00,464.25,464.55,463.83,464.13,1001998.0,440.033,440.3174,439.6349,439.9193,1001998.0
2021-12-01 11:35:00,464.13,464.23,463.78,463.95,704792.0,439.9193,440.0141,439.5875,439.7487,704792.0
2021-12-01 11:40:00,463.96,464.11,463.76,463.83,438012.0,439.7582,439.9003,439.5686,439.6349,438012.0
2021-12-01 11:45:00,463.84,463.91,463.32,463.77,884277.0,439.6444,439.7108,439.1515,439.5781,884277.0
2021-12-01 11:50:00,463.75,463.75,463.08,463.1,474564.0,439.5591,439.5591,438.9241,438.943,474564.0
2021-12-01 11:55:00,463.12,463.16,462.24,462.67,1154047.0,438.962,438.9999,438.1279,438.5354,1154047.0
2021-12-01 12:00:00,462.68,463.15,462.4,463.13,922537.0,438.5449,438.9904,438.2795,438.9715,922537.0
2021-12-01 12:05:00,463.14,463.37,462.78,462.97,488067.0,438.9809,439.1989,438.6397,438.8198,488067.0
2021-12-01 12:10:00,462.97,463.34,462.85,463.28,355933.0,438.8198,439.1705,438.7061,439.1136,355933.0
2021-12-01 12:15:00,463.28,463.81,463.2,463.55,654717.0,439.1136,439.616,439.0378,439.3695,654717.0
2021-12-01 12:20:00,463.55,463.74,463.02,463.06,459151.0,439.3695,439.5496,438.8672,438.9051,459151.0
2021-12-01 12:25:00,463.07,463.25,462.46,462.61,596282.0,438.9146,439.0852,438.3364,438.4786,596282.0
2021-12-01 12:30:00,462.61,463.02,462.43,462.83,458227.0,438.4786,438.8672,438.308,438.6871,458227.0
2021-12-01 12:35:00,462.86,462.89,462.35,462.85,468628.0,438.7155,438.744,438.2321,438.7061,468628.0
2021-12-01 12:40:00,462.85,462.96,462.55,462.61,592230.0,438.7061,438.8103,438.4217,438.4786,592230.0
2021-12-01 12:45:00,462.61,462.76,462.31,462.36,359479.0,438.4786,438.6208,438.1942,438.2416,359479.0
2021-12-01 12:50:00,462.37,462.37,461.32,461.33,924752.0,438.2511,438.2511,437.2559,437.2653,924752.0
2021-12-01 12:55:00,461.34,461.37,460.27,460.46,1324718.0,437.2748,437.3033,436.2606,436.4407,1324718.0
2021-12-01 13:00:00,460.49,461.18,460.3,460.67,1644208.0,436.4692,437.1232,436.2891,436.6398,1644208.0
2021-12-01 13:05:00,460.68,460.89,459.35,459.61,2016213.0,436.6493,436.8483,435.3886,435.6351,2016213.0
2021-12-01 13:10:00,459.59,459.7,459.01,459.65,1220899.0,435.6161,435.7204,435.0664,435.673,1220899.0
2021-12-01 13:15:00,459.65,460.05,458.78,458.81,1325030.0,435.673,436.0521,434.8484,434.8768,1325030.0
2021-12-01 13:20:00,458.82,459.91,458.82,459.81,905759.0,434.8863,435.9194,434.8863,435.8246,905759.0
2021-12-01 13:25:00,459.82,460.37,459.74,460.25,862534.0,435.8341,436.3554,435.7583,436.2417,862534.0
2021-12-01 13:30:00,460.25,460.38,459.56,459.9,729755.0,436.2417,436.3649,435.5877,435.9099,729755.0
2021-12-01 13:35:00,459.89,460.15,459.6,459.86,507854.0,435.9005,436.1469,435.6256,435.872,507854.0
2021-12-01 13:40:00,459.89,460.02,458.53,459.07,1206909.0,435.9005,436.0237,434.6114,435.1232,1206909.0
2021-12-01 13:45:00,459.09,459.1,457.38,457.52,1472992.0,435.1422,435.1517,433.5214,433.6541,1472992.0
2021-12-01 13:50:00,457.52,458.86,457.51,458.65,1542253.0,433.6541,434.9242,433.6446,434.7251,1542253.0
2021-12-01 13:55:00,458.63,459.32,458.56,459.12,894393.0,434.7062,435.3602,434.6398,435.1706,894393.0
2021-12-01 14:00:00,459.11,459.35,458.35,458.56,1137306.0,435.1612,435.3886,434.4408,434.6398,1137306.0
2021-12-01 14:05:00,458.58,458.9,458.02,458.06,938987.0,434.6588,434.9621,434.128,434.1659,938987.0
2021-12-01 14:10:00,458.04,458.17,457.03,457.66,968741.0,434.147,434.2702,433.1897,433.7868,968741.0
2021-12-01 14:15:00,457.68,458.05,456.85,457.05,1182647.0,433.8057,434.1564,433.019,433.2086,1182647.0
2021-12-01 14:20:00,457.06,458.13,457.0,458.07,943011.0,433.2181,434.2323,433.1612,434.1754,943011.0
2021-12-01 14:25:00,458.06,458.89,457.94,458.69,922216.0,434.1659,434.9526,434.0522,434.7631,922216.0
2021-12-01 14:30:00,458.67,459.38,458.56,458.72,1168938.0,434.7441,435.4171,434.6398,434.7915,1168938.0
2021-12-01 14:35:00,458.71,458.89,458.01,458.7,728825.0,434.782,434.9526,434.1185,434.7725,728825.0
2021-12-01 14:40:00,458.75,458.77,457.78,458.02,574864.0,434.8199,434.8389,433.9005,434.128,574864.0
2021-12-01 14:45:00,458.05,458.71,457.75,458.43,575674.0,434.1564,434.782,433.8721,434.5166,575674.0
2021-12-01 14:50:00,458.4,458.85,457.39,457.44,732130.0,434.4882,434.9147,433.5309,433.5783,732130.0
2021-12-01 14:55:00,457.46,458.02,457.33,457.5,619044.0,433.5972,434.128,433.474,433.6351,619044.0
2021-12-01 15:00:00,457.48,457.83,456.39,456.45,1091574.0,433.6162,433.9479,432.583,432.6399,1091574.0
2021-12-01 15:05:00,456.45,456.87,455.78,455.89,1117957.0,432.6399,433.038,432.0049,432.1091,1117957.0
2021-12-01 15:10:00,455.89,456.36,455.65,456.21,1233221.0,432.1091,432.5546,431.8816,432.4124,1233221.0
2021-12-01 15:15:00,456.2,456.21,454.77,454.88,1700557.0,432.4029,432.4124,431.0475,431.1518,1700557.0
2021-12-01 15:20:00,454.89,455.05,453.59,453.71,2504232.0,431.1613,431.3129,429.9291,430.0428,2504232.0
2021-12-01 15:25:00,453.71,454.61,453.13,453.87,2459827.0,430.0428,430.8959,429.4931,430.1945,2459827.0
2021-12-01 15:30:00,453.83,454.21,453.16,454.01,2403449.0,430.1566,430.5168,429.5215,430.3272,2403449.0
2021-12-01 15:35:00,454.0,454.82,453.53,454.56,2694799.0,430.3177,431.0949,429.8722,430.8485,2694799.0
2021-12-01 15:40:00,454.57,455.35,454.34,455.23,2087887.0,430.858,431.5973,430.64,431.4835,2087887.0
2021-12-01 15:45:00,455.24,455.38,453.49,453.68,2302303.0,431.493,431.6257,429.8343,430.0144,2302303.0
2021-12-01 15:50:00,453.67,453.7,452.62,452.73,4757706.0,430.0049,430.0334,429.0097,429.114,4757706.0
2021-12-01 15:55:00,452.73,452.78,450.29,450.51,8631936.0,429.114,429.1613,426.8012,427.0098,8631936.0
2021-12-02 09:30:00,450.72,451.62,450.35,450.62,2791551.0,427.2088,428.0619,426.8581,427.114,2791551.0
2021-12-02 09:35:00,450.6,453.54,450.31,453.54,2931748.0,427.0951,429.8817,426.8202,429.8817,2931748.0
2021-12-02 09:40:00,453.53,454.3,453.05,453.95,1658859.0,429.8722,430.6021,429.4173,430.2703,1658859.0
2021-12-02 09:45:00,453.98,454.99,453.48,454.59,1523047.0,430.2987,431.2561,429.8248,430.8769,1523047.0
2021-12-02 09:50:00,454.64,455.85,454.31,455.66,1301423.0,430.9243,432.0712,430.6115,431.8911,1301423.0
2021-12-02 09:55:00,455.68,455.9,455.16,455.88,1296266.0,431.9101,432.1186,431.4172,432.0996,1296266.0
2021-12-02 10:00:00,455.87,456.35,454.81,456.1,1566920.0,432.0902,432.5451,431.0855,432.3082,1566920.0
2021-12-02 10:05:00,456.1,456.22,454.59,454.82,1425629.0,432.3082,432.4219,430.8769,431.0949,1425629.0
2021-12-02 10:10:00,454.8,455.06,454.05,454.55,1778825.0,431.076,431.3224,430.3651,430.839,1778825.0
2021-12-02 10:15:00,454.59,454.73,453.71,453.98,1378756.0,430.8769,431.0096,430.0428,430.2987,1378756.0
2021-12-02 10:20:00,453.99,454.8,453.59,454.64,1610221.0,430.3082,431.076,429.9291,430.9243,1610221.0
2021-12-02 10:25:00,454.64,455.33,453.84,454.98,1215059.0,430.9243,431.5783,430.1661,431.2466,1215059.0
2021-12-02 10:30:00,454.98,455.52,453.67,453.71,1118975.0,431.2466,431.7584,430.0049,430.0428,1118975.0
2021-12-02 10:35:00,453.68,453.82,452.47,452.84,1578916.0,430.0144,430.1471,428.8675,429.2182,1578916.0
2021-12-02 10:40:00,452.85,453.55,452.16,452.18,1239834.0,429.2277,429.8912,428.5737,428.5926,1239834.0
2021-12-02 10:45:00,452.2,453.77,451.95,453.64,1614157.0,428.6116,430.0997,428.3746,429.9765,1614157.0
2021-12-02 10:50:00,453.65,454.07,452.75,452.94,1294394.0,429.986,430.3841,429.1329,429.313,1294394.0
2021-12-02 10:55:00,452.93,454.98,452.81,454.92,1287190.0,429.3035,431.2466,429.1898,431.1897,1287190.0
2021-12-02 11:00:00,454.9,455.36,454.18,454.5,1120092.0,431.1708,431.6068,430.4883,430.7916,1120092.0
2021-12-02 11:05:00,454.5,455.96,454.34,455.81,1150248.0,430.7916,432.1755,430.64,432.0333,1150248.0
2021-12-02 11:10:00,455.81,456.08,455.09,455.66,970465.0,432.0333,432.2892,431.3508,431.8911,970465.0
2021-12-02 11:15:00,455.65,456.43,455.62,456.13,1076428.0,431.8816,432.6209,431.8532,432.3366,1076428.0
2021-12-02 11:20:00,456.12,456.85,455.99,456.01,926549.0,432.3271,433.019,432.2039,432.2229,926549.0
2021-12-02 11:25:00,456.03,456.65,455.96,456.3,616001.0,432.2418,432.8295,432.1755,432.4977,616001.0
2021-12-02 11:30:00,456.32,456.59,454.36,454.88,1623266.0,432.5167,432.7726,430.6589,431.1518,1623266.0
2021-12-02 11:35:00,454.86,455.78,454.65,455.21,1023904.0,431.1328,432.0049,430.9338,431.4646,1023904.0
2021-12-02 11:40:00,455.19,456.24,455.06,455.09,707942.0,431.4456,432.4409,431.3224,431.3508,707942.0
2021-12-02 11:45:00,455.09,456.04,454.65,455.97,725839.0,431.3508,432.2513,430.9338,432.1849,725839.0
2021-12-02 11:50:00,455.96,456.23,455.68,456.09,762001.0,432.1755,432.4314,431.9101,432.2987,762001.0
2021-12-02 11:55:00,456.07,457.04,455.37,456.69,721805.0,432.2797,433.1991,431.6162,432.8674,721805.0
2021-12-02 12:00:00,456.69,457.32,456.27,457.18,639601.0,432.8674,433.4645,432.4693,433.3318,639601.0
2021-12-02 12:05:00,457.24,457.58,456.8,457.52,715650.0,433.3887,433.711,432.9716,433.6541,715650.0
2021-12-02 12:10:00,457.51,457.85,457.29,457.83,894949.0,433.6446,433.9669,433.4361,433.9479,894949.0
2021-12-02 12:15:00,457.84,457.9,457.38,457.72,616838.0,433.9574,434.0143,433.5214,433.8437,616838.0
2021-12-02 12:20:00,457.8,458.29,457.78,458.22,747123.0,433.9195,434.3839,433.9005,434.3176,747123.0
2021-12-02 12:25:00,458.22,458.31,458.0,458.19,479705.0,434.3176,434.4029,434.1091,434.2891,479705.0
2021-12-02 12:30:00,458.2,458.37,457.61,457.63,790475.0,434.2986,434.4598,433.7394,433.7584,790475.0
2021-12-02 12:35:00,457.64,457.91,457.07,457.6,945557.0,433.7678,434.0237,433.2276,433.7299,945557.0
2021-12-02 12:40:00,457.62,458.07,457.33,457.43,591878.0,433.7489,434.1754,433.474,433.5688,591878.0
2021-12-02 12:45:00,457.43,458.36,457.43,458.33,590512.0,433.5688,434.4503,433.5688,434.4218,590512.0
2021-12-02 12:50:00,458.32,458.34,457.48,457.55,593594.0,434.4124,434.4313,433.6162,433.6825,593594.0
2021-12-02 12:55:00,457.6,457.92,457.32,457.63,619714.0,433.7299,434.0332,433.4645,433.7584,619714.0
2021-12-02 13:00:00,457.63,457.79,456.55,457.75,1353787.0,433.7584,433.91,432.7347,433.8721,1353787.0
2021-12-02 13:05:00,457.74,458.03,456.96,457.28,678399.0,433.8626,434.1375,433.1233,433.4266,678399.0
2021-12-02 13:10:00,457.31,457.93,456.96,457.92,728399.0,433.455,434.0427,433.1233,434.0332,728399.0
2021-12-02 13:15:00,457.95,458.05,457.41,457.58,431196.0,434.0617,434.1564,433.5498,433.711,431196.0
2021-12-02 13:20:00,457.62,457.77,456.38,456.7,688524.0,433.7489,433.891,432.5736,432.8769,688524.0
2021-12-02 13:25:00,456.68,457.04,456.39,456.64,545306.0,432.8579,433.1991,432.583,432.82,545306.0
2021-12-02 13:30:00,456.65,457.42,456.14,457.31,956316.0,432.8295,433.5593,432.3461,433.455,956316.0
2021-12-02 13:35:00,457.33,457.63,457.01,457.56,730030.0,433.474,433.7584,433.1707,433.692,730030.0
2021-12-02 13:40:00,457.56,457.74,457.1,457.25,596329.0,433.692,433.8626,433.256,433.3982,596329.0
2021-12-02 13:45:00,457.29,457.29,456.45,456.88,626852.0,433.4361,433.4361,432.6399,433.0475,626852.0
2021-12-02 13:50:00,456.88,458.04,456.4,457.85,955153.0,433.0475,434.147,432.5925,433.9669,955153.0
2021-12-02 13:55:00,457.84,458.36,457.83,458.28,536612.0,433.9574,434.4503,433.9479,434.3744,536612.0
2021-12-02 14:00:00,458.28,458.45,457.68,458.03,812456.0,434.3744,434.5356,433.8057,434.1375,812456.0
2021-12-02 14:05:00,458.03,458.36,457.64,458.16,756136.0,434.1375,434.4503,433.7678,434.2607,756136.0
2021-12-02 14:10:00,458.18,458.25,457.51,457.78,442472.0,434.2797,434.346,433.6446,433.9005,442472.0
2021-12-02 14:15:00,457.77,458.53,457.71,458.34,595665.0,433.891,434.6114,433.8342,434.4313,595665.0
2021-12-02 14:20:00,458.35,458.44,457.97,458.07,479609.0,434.4408,434.5261,434.0806,434.1754,479609.0
2021-12-02 14:25:00,458.09,458.72,457.82,458.61,538713.0,434.1944,434.7915,433.9384,434.6872,538713.0
2021-12-02 14:30:00,458.6,458.72,458.29,458.37,403341.0,434.6778,434.7915,434.3839,434.4598,403341.0
2021-12-02 14:35:00,458.38,458.56,457.88,458.28,431200.0,434.4692,434.6398,433.9953,434.3744,431200.0
2021-12-02 14:40:00,458.3,458.48,458.01,458.27,352012.0,434.3934,434.564,434.1185,434.365,352012.0
2021-12-02 14:45:00,458.26,458.38,457.48,457.53,404504.0,434.3555,434.4692,433.6162,433.6636,404504.0
2021-12-02 14:50:00,457.53,457.98,457.09,457.5,1121954.0,433.6636,434.0901,433.2465,433.6351,1121954.0
2021-12-02 14:55:00,457.48,458.23,457.45,457.75,663260.0,433.6162,434.3271,433.5877,433.8721,663260.0
2021-12-02 15:00:00,457.78,458.32,457.72,458.09,585562.0,433.9005,434.4124,433.8437,434.1944,585562.0
2021-12-02 15:05:00,458.1,458.57,457.83,458.21,555133.0,434.2038,434.6493,433.9479,434.3081,555133.0
2021-12-02 15:10:00,458.23,458.23,456.98,457.73,1111337.0,434.3271,434.3271,433.1423,433.8531,1111337.0
2021-12-02 15:15:00,457.72,457.98,457.27,457.48,668305.0,433.8437,434.0901,433.4171,433.6162,668305.0
2021-12-02 15:20:00,457.48,457.65,457.1,457.29,768734.0,433.6162,433.7773,433.256,433.4361,768734.0
2021-12-02 15:25:00,457.3,457.95,457.16,457.51,880131.0,433.4456,434.0617,433.3129,433.6446,880131.0
2021-12-02 15:30:00,457.49,458.56,457.45,458.29,873144.0,433.6257,434.6398,433.5877,434.3839,873144.0
2021-12-02 15:35:00,458.27,458.57,457.93,458.39,1017350.0,434.365,434.6493,434.0427,434.4787,1017350.0
2021-12-02 15:40:00,458.37,459.07,458.29,458.6,1800986.0,434.4598,435.1232,434.3839,434.6778,1800986.0
2021-12-02 15:45:00,458.61,458.76,457.72,458.45,2647174.0,434.6872,434.8294,433.8437,434.5356,2647174.0
2021-12-02 15:50:00,458.43,458.44,456.72,456.92,4779850.0,434.5166,434.5261,432.8958,433.0854,4779850.0
2021-12-02 15:55:00,456.95,457.54,456.23,457.43,7357317.0,433.1138,433.673,432.4314,433.5688,7357317.0
2021-12-03 09:30:00,459.17,460.3,458.69,459.79,1722834.0,435.218,436.2891,434.7631,435.8057,1722834.0
2021-12-03 09:35:00,459.8,459.82,458.13,458.19,1673017.0,435.8152,435.8341,434.2323,434.2891,1673017.0
2021-12-03 09:40:00,458.18,458.68,457.31,457.63,1505433.0,434.2797,434.7536,433.455,433.7584,1505433.0
2021-12-03 09:45:00,457.63,458.29,456.88,456.91,1376935.0,433.7584,434.3839,433.0475,433.0759,1376935.0
2021-12-03 09:50:00,456.92,457.38,455.14,455.14,2059024.0,433.0854,433.5214,431.3982,431.3982,2059024.0
2021-12-03 09:55:00,455.15,456.38,455.12,455.4,1607450.0,431.4077,432.5736,431.3793,431.6447,1607450.0
2021-12-03 10:00:00,455.42,456.13,454.32,454.83,1960541.0,431.6636,432.3366,430.621,431.1044,1960541.0
2021-12-03 10:05:00,454.85,455.44,453.75,453.8,1518457.0,431.1234,431.6826,430.0807,430.1281,1518457.0
2021-12-03 10:10:00,453.79,454.66,453.54,453.96,1743621.0,430.1187,430.9433,429.8817,430.2798,1743621.0
2021-12-03 10:15:00,453.96,455.56,453.96,454.92,1419897.0,430.2798,431.7963,430.2798,431.1897,1419897.0
2021-12-03 10:20:00,454.97,455.33,454.24,455.22,965806.0,431.2371,431.5783,430.5452,431.4741,965806.0
2021-12-03 10:25:00,455.22,455.93,454.21,455.6,1213867.0,431.4741,432.147,430.5168,431.8342,1213867.0
2021-12-03 10:30:00,455.59,455.6,453.83,453.87,1117841.0,431.8248,431.8342,430.1566,430.1945,1117841.0
2021-12-03 10:35:00,453.91,454.7,453.42,454.08,1285468.0,430.2324,430.9812,429.768,430.3935,1285468.0
2021-12-03 10:40:00,454.09,454.26,452.32,452.35,1270583.0,430.403,430.5641,428.7253,428.7538,1270583.0
2021-12-03 10:45:00,452.35,452.71,451.69,452.14,1303528.0,428.7538,429.095,428.1282,428.5547,1303528.0
2021-12-03 10:50:00,452.12,452.83,451.62,452.45,1271642.0,428.5358,429.2087,428.0619,428.8486,1271642.0
2021-12-03 10:55:00,452.4,453.07,451.94,451.95,1369092.0,428.8012,429.4362,428.3652,428.3746,1369092.0
2021-12-03 11:00:00,451.98,452.82,451.74,452.54,1472675.0,428.4031,429.1993,428.1756,428.9339,1472675.0
2021-12-03 11:05:00,452.5,452.5,451.12,451.89,1337075.0,428.896,428.896,427.5879,428.3178,1337075.0
2021-12-03 11:10:00,451.88,452.61,451.49,452.27,1449671.0,428.3083,429.0002,427.9386,428.6779,1449671.0
2021-12-03 11:15:00,452.26,452.56,451.23,451.43,1209795.0,428.6685,428.9528,427.6922,427.8818,1209795.0
2021-12-03 11:20:00,451.42,453.09,451.13,452.69,1338439.0,427.8723,429.4552,427.5974,429.076,1338439.0
2021-12-03 11:25:00,452.73,453.36,452.58,453.14,1079547.0,429.114,429.7111,428.9718,429.5026,1079547.0
2021-12-03 11:30:00,453.14,453.64,452.5,453.39,1268734.0,429.5026,429.9765,428.896,429.7395,1268734.0
2021-12-03 11:35:00,453.42,453.57,452.57,452.81,854383.0,429.768,429.9101,428.9623,429.1898,854383.0
2021-12-03 11:40:00,452.79,453.05,451.36,451.54,871195.0,429.1708,429.4173,427.8154,427.986,871195.0
2021-12-03 11:45:00,451.52,452.3,451.2,451.75,1101533.0,427.9671,428.7064,427.6638,428.1851,1101533.0
2021-12-03 11:50:00,451.75,451.78,450.86,451.22,1062391.0,428.1851,428.2135,427.3415,427.6827,1062391.0
2021-12-03 11:55:00,451.26,451.42,450.4,450.52,957309.0,427.7206,427.8723,426.9055,427.0192,957309.0
2021-12-03 12:00:00,450.53,450.66,450.13,450.33,948306.0,427.0287,427.1519,426.6496,426.8391,948306.0
2021-12-03 12:05:00,450.37,451.14,450.27,451.03,990227.0,426.8771,427.6069,426.7823,427.5026,990227.0
2021-12-03 12:10:00,451.01,451.27,450.75,450.89,948046.0,427.4837,427.7301,427.2372,427.3699,948046.0
2021-12-03 12:15:00,450.86,452.0,450.8,451.81,779708.0,427.3415,428.422,427.2846,428.2419,779708.0
2021-12-03 12:20:00,451.82,452.56,451.5,452.4,759467.0,428.2514,428.9528,427.9481,428.8012,759467.0
2021-12-03 12:25:00,452.45,452.51,452.06,452.27,842072.0,428.8486,428.9054,428.4789,428.6779,842072.0
2021-12-03 12:30:00,452.29,452.29,451.09,451.55,750986.0,428.6969,428.6969,427.5595,427.9955,750986.0
2021-12-03 12:35:00,451.54,452.98,451.39,452.93,907188.0,427.986,429.3509,427.8439,429.3035,907188.0
2021-12-03 12:40:00,452.92,453.25,452.48,452.57,864765.0,429.294,429.6068,428.877,428.9623,864765.0
2021-12-03 12:45:00,452.55,452.76,451.87,452.31,720392.0,428.9433,429.1424,428.2988,428.7159,720392.0
2021-12-03 12:50:00,452.33,452.78,451.84,451.97,629303.0,428.7348,429.1613,428.2704,428.3936,629303.0
2021-12-03 12:55:00,451.95,451.98,451.37,451.8,715009.0,428.3746,428.4031,427.8249,428.2325,715009.0
2021-12-03 13:00:00,451.78,451.78,451.15,451.56,641634.0,428.2135,428.2135,427.6164,428.005,641634.0
2021-12-03 13:05:00,451.54,452.39,451.44,452.3,740254.0,427.986,428.7917,427.8912,428.7064,740254.0
2021-12-03 13:10:00,452.31,452.52,451.72,452.08,547015.0,428.7159,428.9149,428.1566,428.4979,547015.0
2021-12-03 13:15:00,452.09,452.94,451.94,452.8,766257.0,428.5073,429.313,428.3652,429.1803,766257.0
2021-12-03 13:20:00,452.8,453.09,452.57,453.0,593530.0,429.1803,429.4552,428.9623,429.3699,593530.0
2021-12-03 13:25:00,452.98,453.14,452.0,452.03,681176.0,429.3509,429.5026,428.422,428.4505,681176.0
2021-12-03 13:30:00,452.03,452.09,451.32,451.32,760428.0,428.4505,428.5073,427.7775,427.7775,760428.0
2021-12-03 13:35:00,451.34,451.48,450.79,451.06,774748.0,427.7965,427.9292,427.2752,427.5311,774748.0
2021-12-03 13:40:00,451.05,451.46,450.72,451.13,819351.0,427.5216,427.9102,427.2088,427.5974,819351.0
2021-12-03 13:45:00,451.11,451.44,450.31,450.77,903515.0,427.5785,427.8912,426.8202,427.2562,903515.0
2021-12-03 13:50:00,450.77,451.38,450.63,450.82,693140.0,427.2562,427.8344,427.1235,427.3036,693140.0
2021-12-03 13:55:00,450.84,451.14,450.48,450.53,768523.0,427.3225,427.6069,426.9813,427.0287,768523.0
2021-12-03 14:00:00,450.5,451.22,450.05,451.0,1206059.0,427.0003,427.6827,426.5738,427.4742,1206059.0
2021-12-03 14:05:00,451.01,451.23,450.39,450.53,626872.0,427.4837,427.6922,426.896,427.0287,626872.0
2021-12-03 14:10:00,450.53,451.09,450.25,450.82,780675.0,427.0287,427.5595,426.7633,427.3036,780675.0
2021-12-03 14:15:00,450.81,450.85,449.97,450.0,1353838.0,427.2941,427.332,426.4979,426.5264,1353838.0
2021-12-03 14:20:00,450.0,451.41,449.43,451.26,1725271.0,426.5264,427.8628,425.9861,427.7206,1725271.0
2021-12-03 14:25:00,451.25,451.5,450.6,450.82,1000846.0,427.7112,427.9481,427.0951,427.3036,1000846.0
2021-12-03 14:30:00,450.84,451.06,450.08,450.33,883507.0,427.3225,427.5311,426.6022,426.8391,883507.0
2021-12-03 14:35:00,450.34,450.62,449.52,449.78,1149882.0,426.8486,427.114,426.0714,426.3178,1149882.0
2021-12-03 14:40:00,449.75,450.89,449.74,450.67,988179.0,426.2894,427.3699,426.2799,427.1614,988179.0
2021-12-03 14:45:00,450.68,450.85,450.09,450.14,897318.0,427.1709,427.332,426.6117,426.6591,897318.0
2021-12-03 14:50:00,450.14,450.52,449.59,449.59,1110387.0,426.6591,427.0192,426.1377,426.1377,1110387.0
2021-12-03 14:55:00,449.58,450.32,449.51,449.64,867025.0,426.1283,426.8297,426.0619,426.1851,867025.0
2021-12-03 15:00:00,449.64,450.11,448.92,450.0,1420669.0,426.1851,426.6306,425.5027,426.5264,1420669.0
2021-12-03 15:05:00,450.0,450.63,449.06,449.21,1615602.0,426.5264,427.1235,425.6354,425.7776,1615602.0
2021-12-03 15:10:00,449.21,450.2,449.19,450.11,1039933.0,425.7776,426.7159,425.7586,426.6306,1039933.0
2021-12-03 15:15:00,450.09,450.38,449.49,449.82,1207532.0,426.6117,426.8865,426.043,426.3558,1207532.0
2021-12-03 15:20:00,449.82,451.29,449.82,451.02,1254518.0,426.3558,427.7491,426.3558,427.4932,1254518.0
2021-12-03 15:25:00,451.02,451.77,450.93,451.08,1377469.0,427.4932,428.204,427.4078,427.55,1377469.0
2021-12-03 15:30:00,451.09,452.4,451.07,452.22,2057420.0,427.5595,428.8012,427.5405,428.6306,2057420.0
2021-12-03 15:35:00,452.22,452.46,450.89,451.08,1665889.0,428.6306,428.858,427.3699,427.55,1665889.0
2021-12-03 15:40:00,451.1,451.49,450.54,450.64,1976330.0,427.569,427.9386,427.0382,427.133,1976330.0
2021-12-03 15:45:00,450.63,450.66,449.81,450.5,2293826.0,427.1235,427.1519,426.3463,427.0003,2293826.0
2021-12-03 15:50:00,450.57,452.4,450.22,452.07,4070935.0,427.0666,428.8012,426.7349,428.4884,4070935.0
2021-12-03 15:55:00,452.08,453.67,452.07,453.43,7404603.0,428.4979,430.0049,428.4884,429.7774,7404603.0
2021-12-06 09:30:00,456.14,456.71,454.69,454.72,2118543.0,432.3461,432.8863,430.9717,431.0001,2118543.0
2021-12-06 09:35:00,454.7,454.77,453.56,454.01,2597511.0,430.9812,431.0475,429.9007,430.3272,2597511.0
2021-12-06 09:40:00,454.01,456.1,453.63,455.95,2119598.0,430.3272,432.3082,429.967,432.166,2119598.0
2021-12-06 09:45:00,455.94,456.29,455.33,455.66,1732638.0,432.1565,432.4883,431.5783,431.8911,1732638.0
2021-12-06 09:50:00,455.66,456.29,455.28,455.42,985321.0,431.8911,432.4883,431.5309,431.6636,985321.0
2021-12-06 09:55:00,455.44,456.4,454.9,456.25,1430176.0,431.6826,432.5925,431.1708,432.4503,1430176.0
2021-12-06 10:00:00,456.24,456.42,454.93,455.54,1534682.0,432.4409,432.6115,431.1992,431.7774,1534682.0
2021-12-06 10:05:00,455.53,456.16,454.85,456.02,1345328.0,431.7679,432.365,431.1234,432.2323,1345328.0
2021-12-06 10:10:00,456.01,457.83,455.81,457.7,1449299.0,432.2229,433.9479,432.0333,433.8247,1449299.0
2021-12-06 10:15:00,457.71,458.21,457.65,457.8,1631916.0,433.8342,434.3081,433.7773,433.9195,1631916.0
2021-12-06 10:20:00,457.79,458.18,457.51,457.9,1147352.0,433.91,434.2797,433.6446,434.0143,1147352.0
2021-12-06 10:25:00,457.89,458.29,457.62,458.1,822644.0,434.0048,434.3839,433.7489,434.2038,822644.0
2021-12-06 10:30:00,458.11,458.38,457.6,457.86,709893.0,434.2133,434.4692,433.7299,433.9764,709893.0
2021-12-06 10:35:00,457.85,457.9,457.18,457.81,726242.0,433.9669,434.0143,433.3318,433.929,726242.0
2021-12-06 10:40:00,457.81,458.22,456.91,457.02,858143.0,433.929,434.3176,433.0759,433.1802,858143.0
2021-12-06 10:45:00,457.02,457.56,456.98,457.46,614854.0,433.1802,433.692,433.1423,433.5972,614854.0
2021-12-06 10:50:00,457.48,457.65,456.83,457.41,690434.0,433.6162,433.7773,433.0001,433.5498,690434.0
2021-12-06 10:55:00,457.4,458.4,457.39,458.32,729374.0,433.5403,434.4882,433.5309,434.4124,729374.0
2021-12-06 11:00:00,458.32,458.47,457.56,457.7,774188.0,434.4124,434.5545,433.692,433.8247,774188.0
2021-12-06 11:05:00,457.72,458.03,457.55,457.69,403051.0,433.8437,434.1375,433.6825,433.8152,403051.0
2021-12-06 11:10:00,457.74,458.11,456.83,456.85,600932.0,433.8626,434.2133,433.0001,433.019,600932.0
2021-12-06 11:15:00,456.83,457.69,456.52,457.55,634921.0,433.0001,433.8152,432.7063,433.6825,634921.0
2021-12-06 11:20:00,457.53,457.58,457.02,457.4,495035.0,433.6636,433.711,433.1802,433.5403,495035.0
2021-12-06 11:25:00,457.4,457.82,457.38,457.49,487767.0,433.5403,433.9384,433.5214,433.6257,487767.0
2021-12-06 11:30:00,457.49,458.06,456.92,457.8,618284.0,433.6257,434.1659,433.0854,433.9195,618284.0
2021-12-06 11:35:00,457.8,458.06,457.5,457.77,384528.0,433.9195,434.1659,433.6351,433.891,384528.0
2021-12-06 11:40:00,457.8,458.26,457.58,458.22,521776.0,433.9195,434.3555,433.711,434.3176,521776.0
2021-12-06 11:45:00,458.23,458.25,457.05,457.19,547513.0,434.3271,434.346,433.2086,433.3413,547513.0
2021-12-06 11:50:00,457.18,457.62,457.01,457.44,387739.0,433.3318,433.7489,433.1707,433.5783,387739.0
2021-12-06 11:55:00,457.47,457.64,457.03,457.37,403794.0,433.6067,433.7678,433.1897,433.5119,403794.0
2021-12-06 12:00:00,457.37,457.89,457.25,457.7,431317.0,433.5119,434.0048,433.3982,433.8247,431317.0
2021-12-06 12:05:00,457.72,457.84,457.27,457.75,393942.0,433.8437,433.9574,433.4171,433.8721,393942.0
2021-12-06 12:10:00,457.73,458.4,457.61,457.99,636379.0,433.8531,434.4882,433.7394,434.0996,636379.0
2021-12-06 12:15:00,458.0,458.61,457.68,458.5,568326.0,434.1091,434.6872,433.8057,434.583,568326.0
2021-12-06 12:20:00,458.49,458.76,458.3,458.51,533959.0,434.5735,434.8294,434.3934,434.5924,533959.0
2021-12-06 12:25:00,458.54,458.9,458.54,458.69,432742.0,434.6209,434.9621,434.6209,434.7631,432742.0
2021-12-06 12:30:00,458.71,459.07,458.56,458.94,663504.0,434.782,435.1232,434.6398,435.0,663504.0
2021-12-06 12:35:00,458.94,459.07,458.64,458.69,380938.0,435.0,435.1232,434.7157,434.7631,380938.0
2021-12-06 12:40:00,458.68,458.92,458.34,458.56,506705.0,434.7536,434.9811,434.4313,434.6398,506705.0
2021-12-06 12:45:00,458.57,459.15,458.56,459.1,413107.0,434.6493,435.1991,434.6398,435.1517,413107.0
2021-12-06 12:50:00,459.1,459.22,458.91,459.22,520808.0,435.1517,435.2654,434.9716,435.2654,520808.0
2021-12-06 12:55:00,459.22,459.65,458.99,459.63,607644.0,435.2654,435.673,435.0474,435.654,607644.0
2021-12-06 13:00:00,459.63,459.94,459.29,459.89,735683.0,435.654,435.9479,435.3318,435.9005,735683.0
2021-12-06 13:05:00,459.9,459.91,459.58,459.71,575113.0,435.9099,435.9194,435.6066,435.7299,575113.0
2021-12-06 13:10:00,459.74,459.87,459.4,459.42,544542.0,435.7583,435.8815,435.436,435.455,544542.0
2021-12-06 13:15:00,459.42,459.74,459.42,459.67,553213.0,435.455,435.7583,435.455,435.6919,553213.0
2021-12-06 13:20:00,459.67,459.69,459.32,459.64,509736.0,435.6919,435.7109,435.3602,435.6635,509736.0
2021-12-06 13:25:00,459.64,460.64,459.62,460.34,912528.0,435.6635,436.6113,435.6445,436.327,912528.0
2021-12-06 13:30:00,460.34,460.43,460.13,460.22,651337.0,436.327,436.4123,436.1279,436.2132,651337.0
2021-12-06 13:35:00,460.23,460.38,460.01,460.17,771395.0,436.2227,436.3649,436.0142,436.1659,771395.0
2021-12-06 13:40:00,460.18,460.49,460.04,460.23,542578.0,436.1753,436.4692,436.0426,436.2227,542578.0
2021-12-06 13:45:00,460.22,460.5,460.08,460.41,589276.0,436.2132,436.4786,436.0806,436.3933,589276.0
2021-12-06 13:50:00,460.39,460.45,460.18,460.39,500744.0,436.3744,436.4313,436.1753,436.3744,500744.0
2021-12-06 13:55:00,460.39,460.55,460.12,460.36,595692.0,436.3744,436.526,436.1185,436.3459,595692.0
2021-12-06 14:00:00,460.36,460.79,460.32,460.54,1102021.0,436.3459,436.7535,436.308,436.5166,1102021.0
2021-12-06 14:05:00,460.55,460.55,460.04,460.13,437297.0,436.526,436.526,436.0426,436.1279,437297.0
2021-12-06 14:10:00,460.15,460.6,460.12,460.38,509393.0,436.1469,436.5734,436.1185,436.3649,509393.0
2021-12-06 14:15:00,460.38,460.59,460.24,460.26,512161.0,436.3649,436.5639,436.2322,436.2512,512161.0
2021-12-06 14:20:00,460.26,460.41,460.1,460.25,531620.0,436.2512,436.3933,436.0995,436.2417,531620.0
2021-12-06 14:25:00,460.25,460.44,460.07,460.2,385428.0,436.2417,436.4218,436.0711,436.1943,385428.0
2021-12-06 14:30:00,460.21,460.49,460.15,460.23,393111.0,436.2038,436.4692,436.1469,436.2227,393111.0
2021-12-06 14:35:00,460.23,460.26,459.98,459.98,481229.0,436.2227,436.2512,435.9858,435.9858,481229.0
2021-12-06 14:40:00,459.99,460.08,459.24,459.33,802333.0,435.9952,436.0806,435.2844,435.3697,802333.0
2021-12-06 14:45:00,459.32,459.6,459.03,459.14,702638.0,435.3602,435.6256,435.0853,435.1896,702638.0
2021-12-06 14:50:00,459.15,459.18,458.87,458.98,724534.0,435.1991,435.2275,434.9337,435.0379,724534.0
2021-12-06 14:55:00,458.98,459.15,458.76,458.87,602165.0,435.0379,435.1991,434.8294,434.9337,602165.0
2021-12-06 15:00:00,458.86,459.37,458.56,458.64,1051855.0,434.9242,435.4076,434.6398,434.7157,1051855.0
2021-12-06 15:05:00,458.65,459.08,458.57,459.0,603255.0,434.7251,435.1327,434.6493,435.0569,603255.0
2021-12-06 15:10:00,458.99,459.23,458.69,459.16,726586.0,435.0474,435.2749,434.7631,435.2085,726586.0
2021-12-06 15:15:00,459.14,459.62,459.14,459.58,598675.0,435.1896,435.6445,435.1896,435.6066,598675.0
2021-12-06 15:20:00,459.6,459.62,459.06,459.09,675658.0,435.6256,435.6445,435.1138,435.1422,675658.0
2021-12-06 15:25:00,459.1,459.17,458.59,459.02,664709.0,435.1517,435.218,434.6683,435.0758,664709.0
2021-12-06 15:30:00,459.01,459.3,458.56,459.01,897596.0,435.0664,435.3412,434.6398,435.0664,897596.0
2021-12-06 15:35:00,459.0,459.02,458.56,458.95,789045.0,435.0569,435.0758,434.6398,435.0095,789045.0
2021-12-06 15:40:00,458.94,459.34,458.61,459.22,1628668.0,435.0,435.3792,434.6872,435.2654,1628668.0
2021-12-06 15:45:00,459.22,459.27,458.32,458.82,2013267.0,435.2654,435.3128,434.4124,434.8863,2013267.0
2021-12-06 15:50:00,458.81,459.55,458.5,459.42,2437016.0,434.8768,435.5782,434.583,435.455,2437016.0
2021-12-06 15:55:00,459.42,459.42,458.49,458.78,4122632.0,435.455,435.455,434.5735,434.8484,4122632.0
2021-12-07 09:30:00,464.41,465.45,464.34,464.88,2206456.0,440.1847,441.1704,440.1183,440.6302,2206456.0
2021-12-07 09:35:00,464.88,465.59,464.86,465.08,1532473.0,440.6302,441.3031,440.6112,440.8197,1532473.0
2021-12-07 09:40:00,465.09,465.92,464.95,465.91,1371657.0,440.8292,441.6159,440.6965,441.6064,1371657.0
2021-12-07 09:45:00,465.95,466.49,465.87,466.43,1649383.0,441.6444,442.1562,441.5685,442.0993,1649383.0
2021-12-07 09:50:00,466.43,466.93,466.15,466.71,1461475.0,442.0993,442.5732,441.8339,442.3647,1461475.0
2021-12-07 09:55:00,466.71,467.26,466.65,467.24,1082617.0,442.3647,442.886,442.3078,442.8671,1082617.0
2021-12-07 10:00:00,467.24,467.43,466.97,467.08,1529208.0,442.8671,443.0471,442.6111,442.7154,1529208.0
2021-12-07 10:05:00,467.08,467.45,466.96,467.43,1302716.0,442.7154,443.0661,442.6017,443.0471,1302716.0
2021-12-07 10:10:00,467.42,467.98,467.34,467.96,1803898.0,443.0377,443.5685,442.9618,443.5495,1803898.0
2021-12-07 10:15:00,467.97,468.07,467.77,467.96,1151304.0,443.559,443.6538,443.3694,443.5495,1151304.0
2021-12-07 10:20:00,467.96,468.15,467.67,467.67,1131277.0,443.5495,443.7296,443.2746,443.2746,1131277.0
2021-12-07 10:25:00,467.67,467.9,467.47,467.51,861581.0,443.2746,443.4926,443.0851,443.123,861581.0
2021-12-07 10:30:00,467.53,467.87,467.52,467.83,813975.0,443.1419,443.4642,443.1325,443.4263,813975.0
2021-12-07 10:35:00,467.81,468.06,467.74,467.94,925651.0,443.4073,443.6443,443.341,443.5305,925651.0
2021-12-07 10:40:00,467.93,468.39,467.88,468.33,902126.0,443.5211,443.9571,443.4737,443.9002,902126.0
2021-12-07 10:45:00,468.33,468.49,468.15,468.36,899176.0,443.9002,444.0519,443.7296,443.9286,899176.0
2021-12-07 10:50:00,468.36,468.77,468.25,468.43,922697.0,443.9286,444.3172,443.8244,443.995,922697.0
2021-12-07 10:55:00,468.44,468.54,468.27,468.47,833092.0,444.0045,444.0992,443.8433,444.0329,833092.0
2021-12-07 11:00:00,468.46,468.88,468.46,468.76,1095392.0,444.0234,444.4215,444.0234,444.3078,1095392.0
2021-12-07 11:05:00,468.77,468.85,468.63,468.79,606629.0,444.3172,444.3931,444.1846,444.3362,606629.0
2021-12-07 11:10:00,468.79,468.83,468.15,468.18,808801.0,444.3362,444.3741,443.7296,443.758,808801.0
2021-12-07 11:15:00,468.19,468.47,468.07,468.34,614493.0,443.7675,444.0329,443.6538,443.9097,614493.0
2021-12-07 11:20:00,468.35,468.42,468.04,468.15,491732.0,443.9192,443.9855,443.6253,443.7296,491732.0
2021-12-07 11:25:00,468.16,468.34,468.06,468.3,641879.0,443.7391,443.9097,443.6443,443.8718,641879.0
2021-12-07 11:30:00,468.29,468.45,468.02,468.34,721830.0,443.8623,444.0139,443.6064,443.9097,721830.0
2021-12-07 11:35:00,468.35,468.58,468.26,468.5,621181.0,443.9192,444.1372,443.8339,444.0613,621181.0
2021-12-07 11:40:00,468.53,468.6,468.29,468.34,327809.0,444.0898,444.1561,443.8623,443.9097,327809.0
2021-12-07 11:45:00,468.34,468.41,468.05,468.1,364841.0,443.9097,443.976,443.6348,443.6822,364841.0
2021-12-07 11:50:00,468.1,468.38,468.07,468.17,474615.0,443.6822,443.9476,443.6538,443.7485,474615.0
2021-12-07 11:55:00,468.17,468.31,468.1,468.12,269608.0,443.7485,443.8812,443.6822,443.7012,269608.0
2021-12-07 12:00:00,468.12,468.26,468.07,468.23,292429.0,443.7012,443.8339,443.6538,443.8054,292429.0
2021-12-07 12:05:00,468.24,468.41,468.05,468.18,503268.0,443.8149,443.976,443.6348,443.758,503268.0
2021-12-07 12:10:00,468.18,468.37,468.18,468.33,236965.0,443.758,443.9381,443.758,443.9002,236965.0
2021-12-07 12:15:00,468.33,468.41,467.93,468.03,512694.0,443.9002,443.976,443.5211,443.6159,512694.0
2021-12-07 12:20:00,468.02,468.2,467.98,468.14,319369.0,443.6064,443.777,443.5685,443.7201,319369.0
2021-12-07 12:25:00,468.14,468.25,468.01,468.1,296645.0,443.7201,443.8244,443.5969,443.6822,296645.0
2021-12-07 12:30:00,468.1,468.3,468.09,468.27,390693.0,443.6822,443.8718,443.6727,443.8433,390693.0
2021-12-07 12:35:00,468.28,468.37,468.21,468.35,323905.0,443.8528,443.9381,443.7865,443.9192,323905.0
2021-12-07 12:40:00,468.35,468.36,468.19,468.22,298556.0,443.9192,443.9286,443.7675,443.7959,298556.0
2021-12-07 12:45:00,468.22,468.35,468.18,468.33,268948.0,443.7959,443.9192,443.758,443.9002,268948.0
2021-12-07 12:50:00,468.33,468.49,468.28,468.38,335473.0,443.9002,444.0519,443.8528,443.9476,335473.0
2021-12-07 12:55:00,468.38,468.65,468.37,468.62,305635.0,443.9476,444.2035,443.9381,444.1751,305635.0
2021-12-07 13:00:00,468.61,468.61,468.36,468.36,284334.0,444.1656,444.1656,443.9286,443.9286,284334.0
2021-12-07 13:05:00,468.37,468.47,468.05,468.1,393006.0,443.9381,444.0329,443.6348,443.6822,393006.0
2021-12-07 13:10:00,468.09,468.14,467.78,467.88,518934.0,443.6727,443.7201,443.3789,443.4737,518934.0
2021-12-07 13:15:00,467.88,468.28,467.88,468.25,313075.0,443.4737,443.8528,443.4737,443.8244,313075.0
2021-12-07 13:20:00,468.25,468.35,468.2,468.21,256631.0,443.8244,443.9192,443.777,443.7865,256631.0
2021-12-07 13:25:00,468.21,468.29,468.1,468.19,309730.0,443.7865,443.8623,443.6822,443.7675,309730.0
2021-12-07 13:30:00,468.2,468.32,468.08,468.28,305735.0,443.777,443.8907,443.6632,443.8528,305735.0
2021-12-07 13:35:00,468.28,468.32,468.13,468.29,207405.0,443.8528,443.8907,443.7106,443.8623,207405.0
2021-12-07 13:40:00,468.28,468.49,468.23,468.42,247680.0,443.8528,444.0519,443.8054,443.9855,247680.0
2021-12-07 13:45:00,468.44,468.52,468.37,468.48,258129.0,444.0045,444.0803,443.9381,444.0424,258129.0
2021-12-07 13:50:00,468.48,468.79,468.43,468.55,516491.0,444.0424,444.3362,443.995,444.1087,516491.0
2021-12-07 13:55:00,468.55,468.56,468.4,468.46,270448.0,444.1087,444.1182,443.9665,444.0234,270448.0
2021-12-07 14:00:00,468.47,468.48,468.08,468.28,389346.0,444.0329,444.0424,443.6632,443.8528,389346.0
2021-12-07 14:05:00,468.29,468.32,468.19,468.29,271362.0,443.8623,443.8907,443.7675,443.8623,271362.0
2021-12-07 14:10:00,468.29,468.38,468.18,468.27,300418.0,443.8623,443.9476,443.758,443.8433,300418.0
2021-12-07 14:15:00,468.27,468.32,468.18,468.25,191266.0,443.8433,443.8907,443.758,443.8244,191266.0
2021-12-07 14:20:00,468.24,468.3,468.12,468.25,264805.0,443.8149,443.8718,443.7012,443.8244,264805.0
2021-12-07 14:25:00,468.24,468.53,468.23,468.31,380902.0,443.8149,444.0898,443.8054,443.8812,380902.0
2021-12-07 14:30:00,468.32,468.33,468.14,468.18,242100.0,443.8907,443.9002,443.7201,443.758,242100.0
2021-12-07 14:35:00,468.18,468.24,467.82,468.0,643299.0,443.758,443.8149,443.4168,443.5874,643299.0
2021-12-07 14:40:00,468.0,468.22,467.93,468.22,312524.0,443.5874,443.7959,443.5211,443.7959,312524.0
2021-12-07 14:45:00,468.22,468.3,467.95,468.16,434936.0,443.7959,443.8718,443.54,443.7391,434936.0
2021-12-07 14:50:00,468.16,468.37,468.07,468.33,379576.0,443.7391,443.9381,443.6538,443.9002,379576.0
2021-12-07 14:55:00,468.32,468.44,468.05,468.18,382278.0,443.8907,444.0045,443.6348,443.758,382278.0
2021-12-07 15:00:00,468.17,468.36,468.0,468.31,586336.0,443.7485,443.9286,443.5874,443.8812,586336.0
2021-12-07 15:05:00,468.31,468.53,468.16,468.21,572436.0,443.8812,444.0898,443.7391,443.7865,572436.0
2021-12-07 15:10:00,468.22,468.27,467.8,467.93,1146136.0,443.7959,443.8433,443.3978,443.5211,1146136.0
2021-12-07 15:15:00,467.9,468.15,467.89,467.93,660877.0,443.4926,443.7296,443.4832,443.5211,660877.0
2021-12-07 15:20:00,467.93,468.03,467.41,467.41,997578.0,443.5211,443.6159,443.0282,443.0282,997578.0
2021-12-07 15:25:00,467.42,467.61,467.27,467.27,897415.0,443.0377,443.2178,442.8955,442.8955,897415.0
2021-12-07 15:30:00,467.27,467.55,467.13,467.24,1290905.0,442.8955,443.1609,442.7628,442.8671,1290905.0
2021-12-07 15:35:00,467.27,467.31,466.79,466.88,1234445.0,442.8955,442.9334,442.4405,442.5258,1234445.0
2021-12-07 15:40:00,466.87,467.32,466.79,467.18,1080304.0,442.5164,442.9429,442.4405,442.8102,1080304.0
2021-12-07 15:45:00,467.18,467.28,466.78,467.0,1521991.0,442.8102,442.905,442.4311,442.6396,1521991.0
2021-12-07 15:50:00,466.99,467.36,466.24,467.3,4505186.0,442.6301,442.9808,441.9192,442.9239,4505186.0
2021-12-07 15:55:00,467.29,468.29,467.1,468.24,7967557.0,442.9145,443.8623,442.7344,443.8149,7967557.0
2021-12-08 09:30:00,468.7,468.95,467.74,468.43,1412375.0,444.2509,444.4879,443.341,443.995,1412375.0
2021-12-08 09:35:00,468.42,468.61,467.5,467.6,960921.0,443.9855,444.1656,443.1135,443.2083,960921.0
2021-12-08 09:40:00,467.59,468.62,467.59,468.39,1278503.0,443.1988,444.1751,443.1988,443.9571,1278503.0
2021-12-08 09:45:00,468.4,468.83,468.16,468.75,842035.0,443.9665,444.3741,443.7391,444.2983,842035.0
2021-12-08 09:50:00,468.73,469.29,468.57,468.85,988151.0,444.2793,444.8101,444.1277,444.3931,988151.0
2021-12-08 09:55:00,468.86,468.88,468.01,468.13,735105.0,444.4026,444.4215,443.5969,443.7106,735105.0
2021-12-08 10:00:00,468.14,468.72,468.04,468.35,1067714.0,443.7201,444.2699,443.6253,443.9192,1067714.0
2021-12-08 10:05:00,468.34,468.73,467.82,468.05,843006.0,443.9097,444.2793,443.4168,443.6348,843006.0
2021-12-08 10:10:00,468.04,468.55,467.97,468.15,767737.0,443.6253,444.1087,443.559,443.7296,767737.0
2021-12-08 10:15:00,468.14,468.47,468.1,468.22,503091.0,443.7201,444.0329,443.6822,443.7959,503091.0
2021-12-08 10:20:00,468.28,468.79,468.21,468.6,524651.0,443.8528,444.3362,443.7865,444.1561,524651.0
2021-12-08 10:25:00,468.6,468.7,467.4,467.45,648882.0,444.1561,444.2509,443.0187,443.0661,648882.0
2021-12-08 10:30:00,467.46,468.29,467.45,467.79,695873.0,443.0756,443.8623,443.0661,443.3884,695873.0
2021-12-08 10:35:00,467.76,467.82,467.52,467.63,558152.0,443.3599,443.4168,443.1325,443.2367,558152.0
2021-12-08 10:40:00,467.63,467.9,467.43,467.67,554123.0,443.2367,443.4926,443.0471,443.2746,554123.0
2021-12-08 10:45:00,467.67,467.83,467.14,467.64,853304.0,443.2746,443.4263,442.7723,443.2462,853304.0
2021-12-08 10:50:00,467.65,467.73,467.31,467.36,316908.0,443.2557,443.3315,442.9334,442.9808,316908.0
2021-12-08 10:55:00,467.4,467.48,466.97,467.08,571248.0,443.0187,443.0945,442.6111,442.7154,571248.0
2021-12-08 11:00:00,467.08,467.17,466.83,467.1,513400.0,442.7154,442.8007,442.4784,442.7344,513400.0
2021-12-08 11:05:00,467.1,467.4,466.89,467.34,419706.0,442.7344,443.0187,442.5353,442.9618,419706.0
2021-12-08 11:10:00,467.33,467.71,467.27,467.63,480568.0,442.9524,443.3125,442.8955,443.2367,480568.0
2021-12-08 11:15:00,467.61,467.71,467.35,467.46,320180.0,443.2178,443.3125,442.9713,443.0756,320180.0
2021-12-08 11:20:00,467.46,467.58,467.32,467.54,203877.0,443.0756,443.1893,442.9429,443.1514,203877.0
2021-12-08 11:25:00,467.54,467.93,467.54,467.92,438122.0,443.1514,443.5211,443.1514,443.5116,438122.0
2021-12-08 11:30:00,467.93,468.15,467.46,467.63,577790.0,443.5211,443.7296,443.0756,443.2367,577790.0
2021-12-08 11:35:00,467.62,467.69,467.48,467.64,287052.0,443.2272,443.2936,443.0945,443.2462,287052.0
2021-12-08 11:40:00,467.65,467.87,467.55,467.7,359695.0,443.2557,443.4642,443.1609,443.3031,359695.0
2021-12-08 11:45:00,467.71,468.1,467.68,467.97,424427.0,443.3125,443.6822,443.2841,443.559,424427.0
2021-12-08 11:50:00,467.98,468.3,467.85,468.08,331010.0,443.5685,443.8718,443.4452,443.6632,331010.0
2021-12-08 11:55:00,468.06,468.17,467.92,468.13,239572.0,443.6443,443.7485,443.5116,443.7106,239572.0
2021-12-08 12:00:00,468.11,468.2,467.87,468.0,312003.0,443.6917,443.777,443.4642,443.5874,312003.0
2021-12-08 12:05:00,468.0,468.15,467.81,468.0,320434.0,443.5874,443.7296,443.4073,443.5874,320434.0
2021-12-08 12:10:00,468.0,468.23,468.0,468.14,336957.0,443.5874,443.8054,443.5874,443.7201,336957.0
2021-12-08 12:15:00,468.14,468.14,467.83,467.87,283667.0,443.7201,443.7201,443.4263,443.4642,283667.0
2021-12-08 12:20:00,467.87,467.9,467.47,467.79,416102.0,443.4642,443.4926,443.0851,443.3884,416102.0
2021-12-08 12:25:00,467.8,467.88,467.73,467.84,199189.0,443.3978,443.4737,443.3315,443.4358,199189.0
2021-12-08 12:30:00,467.83,468.01,467.77,467.93,291059.0,443.4263,443.5969,443.3694,443.5211,291059.0
2021-12-08 12:35:00,467.94,468.12,467.8,468.11,199140.0,443.5305,443.7012,443.3978,443.6917,199140.0
2021-12-08 12:40:00,468.11,468.38,468.05,468.37,264801.0,443.6917,443.9476,443.6348,443.9381,264801.0
2021-12-08 12:45:00,468.36,468.51,468.26,468.31,310582.0,443.9286,444.0708,443.8339,443.8812,310582.0
2021-12-08 12:50:00,468.32,468.48,468.25,468.45,157868.0,443.8907,444.0424,443.8244,444.0139,157868.0
2021-12-08 12:55:00,468.44,468.47,468.25,468.27,173076.0,444.0045,444.0329,443.8244,443.8433,173076.0
2021-12-08 13:00:00,468.27,468.38,468.14,468.29,205011.0,443.8433,443.9476,443.7201,443.8623,205011.0
2021-12-08 13:05:00,468.29,468.41,468.15,468.34,203382.0,443.8623,443.976,443.7296,443.9097,203382.0
2021-12-08 13:10:00,468.34,468.42,468.18,468.33,183555.0,443.9097,443.9855,443.758,443.9002,183555.0
2021-12-08 13:15:00,468.34,468.62,468.31,468.6,321144.0,443.9097,444.1751,443.8812,444.1561,321144.0
2021-12-08 13:20:00,468.59,468.59,468.38,468.45,169428.0,444.1466,444.1466,443.9476,444.0139,169428.0
2021-12-08 13:25:00,468.47,468.58,468.45,468.58,244801.0,444.0329,444.1372,444.0139,444.1372,244801.0
2021-12-08 13:30:00,468.58,468.59,468.36,468.48,201299.0,444.1372,444.1466,443.9286,444.0424,201299.0
2021-12-08 13:35:00,468.48,468.71,468.44,468.64,211998.0,444.0424,444.2604,444.0045,444.194,211998.0
2021-12-08 13:40:00,468.64,468.93,468.58,468.93,391824.0,444.194,444.4689,444.1372,444.4689,391824.0
2021-12-08 13:45:00,468.93,469.0,468.82,468.89,282056.0,444.4689,444.5353,444.3646,444.431,282056.0
2021-12-08 13:50:00,468.9,468.95,468.78,468.92,264288.0,444.4405,444.4879,444.3267,444.4594,264288.0
2021-12-08 13:55:00,468.93,468.96,468.57,468.65,394416.0,444.4689,444.4973,444.1277,444.2035,394416.0
2021-12-08 14:00:00,468.64,468.91,468.53,468.85,500286.0,444.194,444.4499,444.0898,444.3931,500286.0
2021-12-08 14:05:00,468.85,468.89,468.56,468.74,330024.0,444.3931,444.431,444.1182,444.2888,330024.0
2021-12-08 14:10:00,468.73,468.74,468.41,468.44,273453.0,444.2793,444.2888,443.976,444.0045,273453.0
2021-12-08 14:15:00,468.44,468.58,468.22,468.49,350227.0,444.0045,444.1372,443.7959,444.0519,350227.0
2021-12-08 14:20:00,468.49,468.75,468.34,468.71,446655.0,444.0519,444.2983,443.9097,444.2604,446655.0
2021-12-08 14:25:00,468.72,468.87,468.65,468.85,305477.0,444.2699,444.412,444.2035,444.3931,305477.0
2021-12-08 14:30:00,468.85,468.91,468.68,468.78,219127.0,444.3931,444.4499,444.2319,444.3267,219127.0
2021-12-08 14:35:00,468.78,468.87,468.54,468.62,349854.0,444.3267,444.412,444.0992,444.1751,349854.0
2021-12-08 14:40:00,468.62,468.76,468.54,468.69,221077.0,444.1751,444.3078,444.0992,444.2414,221077.0
2021-12-08 14:45:00,468.69,468.82,468.6,468.65,288872.0,444.2414,444.3646,444.1561,444.2035,288872.0
2021-12-08 14:50:00,468.65,468.88,468.62,468.81,330644.0,444.2035,444.4215,444.1751,444.3552,330644.0
2021-12-08 14:55:00,468.81,469.17,468.8,469.11,526609.0,444.3552,444.6964,444.3457,444.6395,526609.0
2021-12-08 15:00:00,469.11,469.22,468.89,469.03,391558.0,444.6395,444.7438,444.431,444.5637,391558.0
2021-12-08 15:05:00,469.04,469.14,468.91,468.99,385104.0,444.5732,444.6679,444.4499,444.5258,385104.0
2021-12-08 15:10:00,468.98,469.29,468.96,469.06,487573.0,444.5163,444.8101,444.4973,444.5921,487573.0
2021-12-08 15:15:00,469.06,469.19,469.01,469.07,290682.0,444.5921,444.7153,444.5447,444.6016,290682.0
2021-12-08 15:20:00,469.07,469.47,469.04,469.45,549338.0,444.6016,444.9807,444.5732,444.9618,549338.0
2021-12-08 15:25:00,469.44,469.53,469.34,469.46,577801.0,444.9523,445.0376,444.8575,444.9713,577801.0
2021-12-08 15:30:00,469.45,469.57,469.31,469.45,783759.0,444.9618,445.0755,444.8291,444.9618,783759.0
2021-12-08 15:35:00,469.46,469.53,469.24,469.29,585454.0,444.9713,445.0376,444.7627,444.8101,585454.0
2021-12-08 15:40:00,469.29,469.51,469.12,469.15,916249.0,444.8101,445.0186,444.649,444.6774,916249.0
2021-12-08 15:45:00,469.15,469.49,469.15,469.4,973036.0,444.6774,444.9997,444.6774,444.9144,973036.0
2021-12-08 15:50:00,469.4,470.0,469.4,469.91,2481623.0,444.9144,445.4831,444.9144,445.3978,2481623.0
2021-12-08 15:55:00,469.93,469.97,469.48,469.54,4032644.0,445.4167,445.4547,444.9902,445.0471,4032644.0
2021-12-09 09:30:00,468.15,468.73,467.91,468.73,1623903.0,443.7296,444.2793,443.5021,444.2793,1623903.0
2021-12-09 09:35:00,468.73,469.07,468.57,468.88,849360.0,444.2793,444.6016,444.1277,444.4215,849360.0
2021-12-09 09:40:00,468.88,468.96,468.51,468.7,654916.0,444.4215,444.4973,444.0708,444.2509,654916.0
2021-12-09 09:45:00,468.72,468.98,468.25,468.3,666173.0,444.2699,444.5163,443.8244,443.8718,666173.0
2021-12-09 09:50:00,468.31,468.58,468.06,468.38,662025.0,443.8812,444.1372,443.6443,443.9476,662025.0
2021-12-09 09:55:00,468.38,468.4,467.82,468.26,756350.0,443.9476,443.9665,443.4168,443.8339,756350.0
2021-12-09 10:00:00,468.26,468.82,468.04,468.73,556037.0,443.8339,444.3646,443.6253,444.2793,556037.0
2021-12-09 10:05:00,468.73,468.76,468.1,468.37,485843.0,444.2793,444.3078,443.6822,443.9381,485843.0
2021-12-09 10:10:00,468.39,468.61,468.19,468.34,327449.0,443.9571,444.1656,443.7675,443.9097,327449.0
2021-12-09 10:15:00,468.35,468.63,468.26,468.51,596821.0,443.9192,444.1846,443.8339,444.0708,596821.0
2021-12-09 10:20:00,468.51,468.71,467.86,467.91,489478.0,444.0708,444.2604,443.4547,443.5021,489478.0
2021-12-09 10:25:00,467.91,468.13,467.5,467.53,487381.0,443.5021,443.7106,443.1135,443.1419,487381.0
2021-12-09 10:30:00,467.53,467.8,467.16,467.44,660901.0,443.1419,443.3978,442.7912,443.0566,660901.0
2021-12-09 10:35:00,467.44,467.6,467.06,467.34,556659.0,443.0566,443.2083,442.6964,442.9618,556659.0
2021-12-09 10:40:00,467.31,467.88,467.16,467.8,673681.0,442.9334,443.4737,442.7912,443.3978,673681.0
2021-12-09 10:45:00,467.81,468.23,467.76,468.15,514840.0,443.4073,443.8054,443.3599,443.7296,514840.0
2021-12-09 10:50:00,468.14,468.2,467.83,468.12,371721.0,443.7201,443.777,443.4263,443.7012,371721.0
2021-12-09 10:55:00,468.11,468.3,468.02,468.21,266302.0,443.6917,443.8718,443.6064,443.7865,266302.0
2021-12-09 11:00:00,468.22,468.34,467.84,467.87,390214.0,443.7959,443.9097,443.4358,443.4642,390214.0
2021-12-09 11:05:00,467.88,468.24,467.86,468.21,304099.0,443.4737,443.8149,443.4547,443.7865,304099.0
2021-12-09 11:10:00,468.21,468.31,467.85,467.92,427897.0,443.7865,443.8812,443.4452,443.5116,427897.0
2021-12-09 11:15:00,467.92,467.98,467.58,467.93,391452.0,443.5116,443.5685,443.1893,443.5211,391452.0
2021-12-09 11:20:00,467.95,468.45,467.76,468.43,316898.0,443.54,444.0139,443.3599,443.995,316898.0
2021-12-09 11:25:00,468.44,468.65,468.39,468.6,318173.0,444.0045,444.2035,443.9571,444.1561,318173.0
2021-12-09 11:30:00,468.6,468.86,468.53,468.55,336724.0,444.1561,444.4026,444.0898,444.1087,336724.0
2021-12-09 11:35:00,468.56,468.59,468.33,468.42,342844.0,444.1182,444.1466,443.9002,443.9855,342844.0
2021-12-09 11:40:00,468.43,468.5,468.25,468.32,181242.0,443.995,444.0613,443.8244,443.8907,181242.0
2021-12-09 11:45:00,468.32,468.32,467.87,467.92,284236.0,443.8907,443.8907,443.4642,443.5116,284236.0
2021-12-09 11:50:00,467.93,468.18,467.9,468.05,186304.0,443.5211,443.758,443.4926,443.6348,186304.0
2021-12-09 11:55:00,468.08,468.17,467.76,467.96,332577.0,443.6632,443.7485,443.3599,443.5495,332577.0
2021-12-09 12:00:00,467.95,468.2,467.71,467.78,297006.0,443.54,443.777,443.3125,443.3789,297006.0
2021-12-09 12:05:00,467.8,468.03,467.66,468.01,289735.0,443.3978,443.6159,443.2652,443.5969,289735.0
2021-12-09 12:10:00,467.99,468.19,467.87,468.15,247754.0,443.5779,443.7675,443.4642,443.7296,247754.0
2021-12-09 12:15:00,468.13,468.25,467.93,467.95,286170.0,443.7106,443.8244,443.5211,443.54,286170.0
2021-12-09 12:20:00,467.96,468.37,467.92,468.35,239284.0,443.5495,443.9381,443.5116,443.9192,239284.0
2021-12-09 12:25:00,468.35,468.36,468.1,468.12,243369.0,443.9192,443.9286,443.6822,443.7012,243369.0
2021-12-09 12:30:00,468.12,468.28,468.01,468.19,306790.0,443.7012,443.8528,443.5969,443.7675,306790.0
2021-12-09 12:35:00,468.19,468.61,468.19,468.57,294260.0,443.7675,444.1656,443.7675,444.1277,294260.0
2021-12-09 12:40:00,468.56,468.71,468.43,468.59,257198.0,444.1182,444.2604,443.995,444.1466,257198.0
2021-12-09 12:45:00,468.6,468.84,468.51,468.79,282531.0,444.1561,444.3836,444.0708,444.3362,282531.0
2021-12-09 12:50:00,468.78,468.97,468.75,468.88,238373.0,444.3267,444.5068,444.2983,444.4215,238373.0
2021-12-09 12:55:00,468.89,469.0,468.68,468.95,275561.0,444.431,444.5353,444.2319,444.4879,275561.0
2021-12-09 13:00:00,468.94,468.94,468.48,468.69,561022.0,444.4784,444.4784,444.0424,444.2414,561022.0
2021-12-09 13:05:00,468.71,468.92,468.65,468.66,358467.0,444.2604,444.4594,444.2035,444.213,358467.0
2021-12-09 13:10:00,468.67,468.82,468.54,468.69,256132.0,444.2225,444.3646,444.0992,444.2414,256132.0
2021-12-09 13:15:00,468.7,468.93,468.69,468.82,255604.0,444.2509,444.4689,444.2414,444.3646,255604.0
2021-12-09 13:20:00,468.83,468.83,468.5,468.53,238625.0,444.3741,444.3741,444.0613,444.0898,238625.0
2021-12-09 13:25:00,468.54,468.64,468.43,468.51,198442.0,444.0992,444.194,443.995,444.0708,198442.0
2021-12-09 13:30:00,468.51,468.82,468.46,468.76,343122.0,444.0708,444.3646,444.0234,444.3078,343122.0
2021-12-09 13:35:00,468.77,469.11,468.68,469.02,285512.0,444.3172,444.6395,444.2319,444.5542,285512.0
2021-12-09 13:40:00,469.01,469.01,468.38,468.4,288105.0,444.5447,444.5447,443.9476,443.9665,288105.0
2021-12-09 13:45:00,468.42,468.61,468.03,468.06,558483.0,443.9855,444.1656,443.6159,443.6443,558483.0
2021-12-09 13:50:00,468.07,468.28,467.91,468.2,375883.0,443.6538,443.8528,443.5021,443.777,375883.0
2021-12-09 13:55:00,468.21,468.67,468.18,468.45,326605.0,443.7865,444.2225,443.758,444.0139,326605.0
2021-12-09 14:00:00,468.44,468.63,468.34,468.41,266427.0,444.0045,444.1846,443.9097,443.976,266427.0
2021-12-09 14:05:00,468.4,468.6,468.3,468.41,339012.0,443.9665,444.1561,443.8718,443.976,339012.0
2021-12-09 14:10:00,468.41,468.53,468.04,468.21,303667.0,443.976,444.0898,443.6253,443.7865,303667.0
2021-12-09 14:15:00,468.21,468.44,468.07,468.35,332601.0,443.7865,444.0045,443.6538,443.9192,332601.0
2021-12-09 14:20:00,468.34,468.71,468.31,468.65,492572.0,443.9097,444.2604,443.8812,444.2035,492572.0
2021-12-09 14:25:00,468.65,468.67,468.02,468.11,367009.0,444.2035,444.2225,443.6064,443.6917,367009.0
2021-12-09 14:30:00,468.11,468.25,467.92,468.07,400422.0,443.6917,443.8244,443.5116,443.6538,400422.0
2021-12-09 14:35:00,468.05,468.16,467.85,468.01,387939.0,443.6348,443.7391,443.4452,443.5969,387939.0
2021-12-09 14:40:00,468.0,468.08,467.66,467.82,429822.0,443.5874,443.6632,443.2652,443.4168,429822.0
2021-12-09 14:45:00,467.84,467.91,467.68,467.75,333186.0,443.4358,443.5021,443.2841,443.3505,333186.0
2021-12-09 14:50:00,467.77,467.83,467.4,467.51,599353.0,443.3694,443.4263,443.0187,443.123,599353.0
2021-12-09 14:55:00,467.51,467.59,467.17,467.45,504230.0,443.123,443.1988,442.8007,443.0661,504230.0
2021-12-09 15:00:00,467.45,468.01,467.34,467.61,741116.0,443.0661,443.5969,442.9618,443.2178,741116.0
2021-12-09 15:05:00,467.61,467.66,466.98,466.98,669010.0,443.2178,443.2652,442.6206,442.6206,669010.0
2021-12-09 15:10:00,466.98,467.31,466.64,466.87,1063838.0,442.6206,442.9334,442.2984,442.5164,1063838.0
2021-12-09 15:15:00,466.87,467.09,466.65,466.88,836623.0,442.5164,442.7249,442.3078,442.5258,836623.0
2021-12-09 15:20:00,466.88,466.99,466.43,466.43,835505.0,442.5258,442.6301,442.0993,442.0993,835505.0
2021-12-09 15:25:00,466.44,467.09,466.31,466.81,835970.0,442.1088,442.7249,441.9856,442.4595,835970.0
2021-12-09 15:30:00,466.81,467.29,466.73,466.97,818860.0,442.4595,442.9145,442.3837,442.6111,818860.0
2021-12-09 15:35:00,466.98,467.31,466.76,467.1,668723.0,442.6206,442.9334,442.4121,442.7344,668723.0
2021-12-09 15:40:00,467.11,467.58,466.95,467.33,842854.0,442.7438,443.1893,442.5922,442.9524,842854.0
2021-12-09 15:45:00,467.34,467.69,467.14,467.47,1010466.0,442.9618,443.2936,442.7723,443.0851,1010466.0
2021-12-09 15:50:00,467.46,467.55,466.9,466.95,1882993.0,443.0756,443.1609,442.5448,442.5922,1882993.0
2021-12-09 15:55:00,466.96,467.07,466.14,466.33,4159684.0,442.6017,442.7059,441.8244,442.0045,4159684.0
2021-12-10 09:30:00,469.23,469.69,468.97,469.62,1318792.0,444.7533,445.1893,444.5068,445.1229,1318792.0
2021-12-10 09:35:00,469.62,470.07,469.27,469.87,1637902.0,445.1229,445.5494,444.7912,445.3599,1637902.0
2021-12-10 09:40:00,469.88,470.08,469.14,469.22,1239735.0,445.3693,445.5589,444.6679,444.7438,1239735.0
2021-12-10 09:45:00,469.22,469.48,468.5,468.63,1293352.0,444.7438,444.9902,444.0613,444.1846,1293352.0
2021-12-10 09:50:00,468.65,469.13,468.48,468.81,868504.0,444.2035,444.6585,444.0424,444.3552,868504.0
2021-12-10 09:55:00,468.81,468.92,468.15,468.39,897312.0,444.3552,444.4594,443.7296,443.9571,897312.0
2021-12-10 10:00:00,468.41,469.06,468.28,468.4,988884.0,443.976,444.5921,443.8528,443.9665,988884.0
2021-12-10 10:05:00,468.45,468.94,468.24,468.8,749729.0,444.0139,444.4784,443.8149,444.3457,749729.0
2021-12-10 10:10:00,468.81,468.91,468.27,468.61,714963.0,444.3552,444.4499,443.8433,444.1656,714963.0
2021-12-10 10:15:00,468.6,469.53,468.4,469.38,789040.0,444.1561,445.0376,443.9665,444.8954,789040.0
2021-12-10 10:20:00,469.39,469.51,469.08,469.19,585774.0,444.9049,445.0186,444.6111,444.7153,585774.0
2021-12-10 10:25:00,469.2,469.42,468.97,469.42,418175.0,444.7248,444.9333,444.5068,444.9333,418175.0
2021-12-10 10:30:00,469.43,469.56,468.2,468.34,843893.0,444.9428,445.066,443.777,443.9097,843893.0
2021-12-10 10:35:00,468.33,468.37,467.7,468.06,877573.0,443.9002,443.9381,443.3031,443.6443,877573.0
2021-12-10 10:40:00,468.06,468.19,467.78,468.0,514665.0,443.6443,443.7675,443.3789,443.5874,514665.0
2021-12-10 10:45:00,468.0,468.09,467.4,467.4,697376.0,443.5874,443.6727,443.0187,443.0187,697376.0
2021-12-10 10:50:00,467.42,467.93,467.36,467.74,536446.0,443.0377,443.5211,442.9808,443.341,536446.0
2021-12-10 10:55:00,467.72,468.06,467.62,468.01,495911.0,443.322,443.6443,443.2272,443.5969,495911.0
2021-12-10 11:00:00,467.98,468.13,467.45,467.46,474133.0,443.5685,443.7106,443.0661,443.0756,474133.0
2021-12-10 11:05:00,467.46,467.55,466.51,466.71,884650.0,443.0756,443.1609,442.1751,442.3647,884650.0
2021-12-10 11:10:00,466.71,467.1,466.6,467.05,860472.0,442.3647,442.7344,442.2604,442.687,860472.0
2021-12-10 11:15:00,467.03,467.57,466.85,467.34,665314.0,442.668,443.1798,442.4974,442.9618,665314.0
2021-12-10 11:20:00,467.32,467.71,467.22,467.6,528578.0,442.9429,443.3125,442.8481,443.2083,528578.0
2021-12-10 11:25:00,467.58,468.06,467.43,467.99,381456.0,443.1893,443.6443,443.0471,443.5779,381456.0
2021-12-10 11:30:00,468.0,468.05,467.6,467.7,512495.0,443.5874,443.6348,443.2083,443.3031,512495.0
2021-12-10 11:35:00,467.72,468.09,467.55,467.92,357586.0,443.322,443.6727,443.1609,443.5116,357586.0
2021-12-10 11:40:00,467.9,468.52,467.79,468.5,449681.0,443.4926,444.0803,443.3884,444.0613,449681.0
2021-12-10 11:45:00,468.5,468.9,468.47,468.78,599874.0,444.0613,444.4405,444.0329,444.3267,599874.0
2021-12-10 11:50:00,468.79,468.94,468.46,468.56,394839.0,444.3362,444.4784,444.0234,444.1182,394839.0
2021-12-10 11:55:00,468.55,468.77,468.41,468.71,345211.0,444.1087,444.3172,443.976,444.2604,345211.0
2021-12-10 12:00:00,468.71,468.8,468.37,468.52,300765.0,444.2604,444.3457,443.9381,444.0803,300765.0
2021-12-10 12:05:00,468.53,469.0,468.53,468.75,544628.0,444.0898,444.5353,444.0898,444.2983,544628.0
2021-12-10 12:10:00,468.75,468.97,468.63,468.7,409351.0,444.2983,444.5068,444.1846,444.2509,409351.0
2021-12-10 12:15:00,468.71,468.85,468.36,468.46,289437.0,444.2604,444.3931,443.9286,444.0234,289437.0
2021-12-10 12:20:00,468.47,468.76,468.34,468.75,242906.0,444.0329,444.3078,443.9097,444.2983,242906.0
2021-12-10 12:25:00,468.74,468.95,468.54,468.58,236737.0,444.2888,444.4879,444.0992,444.1372,236737.0
2021-12-10 12:30:00,468.58,468.67,468.11,468.2,338197.0,444.1372,444.2225,443.6917,443.777,338197.0
2021-12-10 12:35:00,468.22,468.34,467.94,468.06,283582.0,443.7959,443.9097,443.5305,443.6443,283582.0
2021-12-10 12:40:00,468.05,468.24,467.96,468.09,266792.0,443.6348,443.8149,443.5495,443.6727,266792.0
2021-12-10 12:45:00,468.1,468.61,467.98,468.59,199936.0,443.6822,444.1656,443.5685,444.1466,199936.0
2021-12-10 12:50:00,468.55,468.71,468.52,468.69,185400.0,444.1087,444.2604,444.0803,444.2414,185400.0
2021-12-10 12:55:00,468.69,468.9,468.59,468.87,253067.0,444.2414,444.4405,444.1466,444.412,253067.0
2021-12-10 13:00:00,468.87,469.25,468.67,469.17,606878.0,444.412,444.7722,444.2225,444.6964,606878.0
2021-12-10 13:05:00,469.17,469.41,469.03,469.29,300336.0,444.6964,444.9239,444.5637,444.8101,300336.0
2021-12-10 13:10:00,469.3,469.39,469.16,469.25,311200.0,444.8196,444.9049,444.6869,444.7722,311200.0
2021-12-10 13:15:00,469.25,469.41,469.12,469.34,417665.0,444.7722,444.9239,444.649,444.8575,417665.0
2021-12-10 13:20:00,469.34,469.35,469.03,469.06,311206.0,444.8575,444.867,444.5637,444.5921,311206.0
2021-12-10 13:25:00,469.07,469.3,469.03,469.23,152988.0,444.6016,444.8196,444.5637,444.7533,152988.0
2021-12-10 13:30:00,469.24,469.3,469.03,469.17,301770.0,444.7627,444.8196,444.5637,444.6964,301770.0
2021-12-10 13:35:00,469.17,469.19,468.84,469.05,311179.0,444.6964,444.7153,444.3836,444.5826,311179.0
2021-12-10 13:40:00,469.05,469.08,468.91,469.03,188680.0,444.5826,444.6111,444.4499,444.5637,188680.0
2021-12-10 13:45:00,469.03,469.09,468.82,468.87,260829.0,444.5637,444.6206,444.3646,444.412,260829.0
2021-12-10 13:50:00,468.87,469.17,468.81,469.13,183748.0,444.412,444.6964,444.3552,444.6585,183748.0
2021-12-10 13:55:00,469.12,469.32,469.02,469.25,304819.0,444.649,444.8386,444.5542,444.7722,304819.0
2021-12-10 14:00:00,469.24,469.39,469.04,469.16,502337.0,444.7627,444.9049,444.5732,444.6869,502337.0
2021-12-10 14:05:00,469.17,469.25,469.0,469.07,470630.0,444.6964,444.7722,444.5353,444.6016,470630.0
2021-12-10 14:10:00,469.08,469.25,469.01,469.22,278499.0,444.6111,444.7722,444.5447,444.7438,278499.0
2021-12-10 14:15:00,469.23,469.4,469.09,469.37,242118.0,444.7533,444.9144,444.6206,444.886,242118.0
2021-12-10 14:20:00,469.37,469.47,469.35,469.38,252025.0,444.886,444.9807,444.867,444.8954,252025.0
2021-12-10 14:25:00,469.38,469.46,469.22,469.42,365692.0,444.8954,444.9713,444.7438,444.9333,365692.0
2021-12-10 14:30:00,469.41,469.58,468.91,469.03,631547.0,444.9239,445.085,444.4499,444.5637,631547.0
2021-12-10 14:35:00,469.03,469.25,468.96,469.14,461741.0,444.5637,444.7722,444.4973,444.6679,461741.0
2021-12-10 14:40:00,469.15,469.23,469.06,469.12,179770.0,444.6774,444.7533,444.5921,444.649,179770.0
2021-12-10 14:45:00,469.12,469.2,469.0,469.08,299883.0,444.649,444.7248,444.5353,444.6111,299883.0
2021-12-10 14:50:00,469.06,469.1,468.73,468.75,334189.0,444.5921,444.63,444.2793,444.2983,334189.0
2021-12-10 14:55:00,468.76,468.92,468.52,468.65,471970.0,444.3078,444.4594,444.0803,444.2035,471970.0
2021-12-10 15:00:00,468.65,468.83,468.42,468.43,562635.0,444.2035,444.3741,443.9855,443.995,562635.0
2021-12-10 15:05:00,468.44,469.03,468.38,468.92,810032.0,444.0045,444.5637,443.9476,444.4594,810032.0
2021-12-10 15:10:00,468.91,469.1,468.85,468.98,391911.0,444.4499,444.63,444.3931,444.5163,391911.0
2021-12-10 15:15:00,468.99,469.2,468.89,469.19,449106.0,444.5258,444.7248,444.431,444.7153,449106.0
2021-12-10 15:20:00,469.18,469.58,469.13,469.48,548732.0,444.7059,445.085,444.6585,444.9902,548732.0
2021-12-10 15:25:00,469.47,469.53,469.34,469.45,539592.0,444.9807,445.0376,444.8575,444.9618,539592.0
2021-12-10 15:30:00,469.45,469.92,469.45,469.88,660766.0,444.9618,445.4073,444.9618,445.3693,660766.0
2021-12-10 15:35:00,469.87,469.98,469.69,469.84,777777.0,445.3599,445.4641,445.1893,445.3314,777777.0
2021-12-10 15:40:00,469.84,470.01,469.82,470.0,1067419.0,445.3314,445.4926,445.3125,445.4831,1067419.0
2021-12-10 15:45:00,470.0,470.24,469.99,470.19,1965729.0,445.4831,445.7106,445.4736,445.6632,1965729.0
2021-12-10 15:50:00,470.18,470.6,470.18,470.42,3023617.0,445.6537,446.0518,445.6537,445.8812,3023617.0
2021-12-10 15:55:00,470.41,470.9,470.28,470.71,4272963.0,445.8717,446.3361,445.7485,446.1561,4272963.0
2021-12-13 09:30:00,470.19,470.56,469.72,469.74,1972714.0,445.6632,446.0139,445.2177,445.2367,1972714.0
2021-12-13 09:35:00,469.74,470.22,469.16,469.24,1054608.0,445.2367,445.6916,444.6869,444.7627,1054608.0
2021-12-13 09:40:00,469.24,469.94,469.09,469.61,1037666.0,444.7627,445.4262,444.6206,445.1134,1037666.0
2021-12-13 09:45:00,469.61,469.71,468.95,469.0,1054954.0,445.1134,445.2082,444.4879,444.5353,1054954.0
2021-12-13 09:50:00,469.0,469.06,468.38,468.49,1173663.0,444.5353,444.5921,443.9476,444.0519,1173663.0
2021-12-13 09:55:00,468.5,469.23,468.49,468.71,908893.0,444.0613,444.7533,444.0519,444.2604,908893.0
2021-12-13 10:00:00,468.7,468.74,468.26,468.53,876327.0,444.2509,444.2888,443.8339,444.0898,876327.0
2021-12-13 10:05:00,468.55,468.93,468.47,468.74,785934.0,444.1087,444.4689,444.0329,444.2888,785934.0
2021-12-13 10:10:00,468.73,469.32,468.47,469.15,846076.0,444.2793,444.8386,444.0329,444.6774,846076.0
2021-12-13 10:15:00,469.16,469.39,468.92,468.97,637346.0,444.6869,444.9049,444.4594,444.5068,637346.0
2021-12-13 10:20:00,468.98,469.15,468.06,468.18,899984.0,444.5163,444.6774,443.6443,443.758,899984.0
2021-12-13 10:25:00,468.17,468.33,467.38,467.81,898597.0,443.7485,443.9002,442.9998,443.4073,898597.0
2021-12-13 10:30:00,467.81,467.82,467.25,467.55,939375.0,443.4073,443.4168,442.8765,443.1609,939375.0
2021-12-13 10:35:00,467.58,468.22,467.58,467.72,736346.0,443.1893,443.7959,443.1893,443.322,736346.0
2021-12-13 10:40:00,467.71,467.99,467.45,467.62,563988.0,443.3125,443.5779,443.0661,443.2272,563988.0
2021-12-13 10:45:00,467.61,468.27,467.61,468.15,674846.0,443.2178,443.8433,443.2178,443.7296,674846.0
2021-12-13 10:50:00,468.16,468.45,467.83,467.92,622023.0,443.7391,444.0139,443.4263,443.5116,622023.0
2021-12-13 10:55:00,467.94,467.99,467.5,467.78,559652.0,443.5305,443.5779,443.1135,443.3789,559652.0
2021-12-13 11:00:00,467.78,468.0,467.06,467.25,984205.0,443.3789,443.5874,442.6964,442.8765,984205.0
2021-12-13 11:05:00,467.23,467.82,467.2,467.53,788289.0,442.8576,443.4168,442.8291,443.1419,788289.0
2021-12-13 11:10:00,467.54,467.78,467.05,467.24,766294.0,443.1514,443.3789,442.687,442.8671,766294.0
2021-12-13 11:15:00,467.24,467.55,466.91,467.05,939407.0,442.8671,443.1609,442.5543,442.687,939407.0
2021-12-13 11:20:00,467.05,467.26,466.88,466.9,695539.0,442.687,442.886,442.5258,442.5448,695539.0
2021-12-13 11:25:00,466.88,467.16,466.78,466.99,783060.0,442.5258,442.7912,442.4311,442.6301,783060.0
2021-12-13 11:30:00,467.0,467.37,466.78,467.18,641909.0,442.6396,442.9903,442.4311,442.8102,641909.0
2021-12-13 11:35:00,467.16,467.5,467.05,467.17,746607.0,442.7912,443.1135,442.687,442.8007,746607.0
2021-12-13 11:40:00,467.17,467.53,467.16,467.28,521914.0,442.8007,443.1419,442.7912,442.905,521914.0
2021-12-13 11:45:00,467.29,467.46,467.03,467.04,455269.0,442.9145,443.0756,442.668,442.6775,455269.0
2021-12-13 11:50:00,467.05,467.17,466.76,466.86,710142.0,442.687,442.8007,442.4121,442.5069,710142.0
2021-12-13 11:55:00,466.87,467.41,466.76,467.34,708241.0,442.5164,443.0282,442.4121,442.9618,708241.0
2021-12-13 12:00:00,467.32,467.34,466.76,467.32,577635.0,442.9429,442.9618,442.4121,442.9429,577635.0
2021-12-13 12:05:00,467.29,467.78,467.14,467.73,528864.0,442.9145,443.3789,442.7723,443.3315,528864.0
2021-12-13 12:10:00,467.72,467.98,467.58,467.83,622249.0,443.322,443.5685,443.1893,443.4263,622249.0
2021-12-13 12:15:00,467.82,467.85,467.56,467.58,435973.0,443.4168,443.4452,443.1704,443.1893,435973.0
2021-12-13 12:20:00,467.59,467.78,467.56,467.76,360365.0,443.1988,443.3789,443.1704,443.3599,360365.0
2021-12-13 12:25:00,467.77,467.95,467.72,467.86,370632.0,443.3694,443.54,443.322,443.4547,370632.0
2021-12-13 12:30:00,467.85,467.96,467.71,467.78,260666.0,443.4452,443.5495,443.3125,443.3789,260666.0
2021-12-13 12:35:00,467.78,468.13,467.73,468.07,351233.0,443.3789,443.7106,443.3315,443.6538,351233.0
2021-12-13 12:40:00,468.06,468.09,467.86,468.01,222065.0,443.6443,443.6727,443.4547,443.5969,222065.0
2021-12-13 12:45:00,468.02,468.02,467.56,467.58,286634.0,443.6064,443.6064,443.1704,443.1893,286634.0
2021-12-13 12:50:00,467.58,467.69,467.31,467.4,295808.0,443.1893,443.2936,442.9334,443.0187,295808.0
2021-12-13 12:55:00,467.4,467.59,467.25,467.52,317375.0,443.0187,443.1988,442.8765,443.1325,317375.0
2021-12-13 13:00:00,467.52,467.92,467.34,467.69,222867.0,443.1325,443.5116,442.9618,443.2936,222867.0
2021-12-13 13:05:00,467.7,467.8,467.55,467.58,130822.0,443.3031,443.3978,443.1609,443.1893,130822.0
2021-12-13 13:10:00,467.58,467.66,467.45,467.56,182115.0,443.1893,443.2652,443.0661,443.1704,182115.0
2021-12-13 13:15:00,467.56,467.65,467.34,467.62,271216.0,443.1704,443.2557,442.9618,443.2272,271216.0
2021-12-13 13:20:00,467.62,467.67,467.32,467.53,275482.0,443.2272,443.2746,442.9429,443.1419,275482.0
2021-12-13 13:25:00,467.52,467.55,467.32,467.49,253369.0,443.1325,443.1609,442.9429,443.104,253369.0
2021-12-13 13:30:00,467.51,467.59,467.0,467.17,435793.0,443.123,443.1988,442.6396,442.8007,435793.0
2021-12-13 13:35:00,467.17,467.33,467.04,467.11,316032.0,442.8007,442.9524,442.6775,442.7438,316032.0
2021-12-13 13:40:00,467.11,467.69,467.08,467.57,371927.0,442.7438,443.2936,442.7154,443.1798,371927.0
2021-12-13 13:45:00,467.56,467.57,467.29,467.3,229025.0,443.1704,443.1798,442.9145,442.9239,229025.0
2021-12-13 13:50:00,467.31,467.82,467.31,467.79,363544.0,442.9334,443.4168,442.9334,443.3884,363544.0
2021-12-13 13:55:00,467.78,467.85,467.61,467.75,167696.0,443.3789,443.4452,443.2178,443.3505,167696.0
2021-12-13 14:00:00,467.74,467.75,467.39,467.61,558350.0,443.341,443.3505,443.0092,443.2178,558350.0
2021-12-13 14:05:00,467.6,467.87,467.54,467.86,478329.0,443.2083,443.4642,443.1514,443.4547,478329.0
2021-12-13 14:10:00,467.86,467.99,467.83,467.89,311508.0,443.4547,443.5779,443.4263,443.4832,311508.0
2021-12-13 14:15:00,467.89,467.89,467.76,467.87,363117.0,443.4832,443.4832,443.3599,443.4642,363117.0
2021-12-13 14:20:00,467.87,468.3,467.84,468.22,431923.0,443.4642,443.8718,443.4358,443.7959,431923.0
2021-12-13 14:25:00,468.22,468.26,467.82,467.98,511426.0,443.7959,443.8339,443.4168,443.5685,511426.0
2021-12-13 14:30:00,467.97,468.11,467.72,468.09,410983.0,443.559,443.6917,443.322,443.6727,410983.0
2021-12-13 14:35:00,468.08,468.14,467.9,468.03,303975.0,443.6632,443.7201,443.4926,443.6159,303975.0
2021-12-13 14:40:00,468.01,468.09,467.9,467.93,250928.0,443.5969,443.6727,443.4926,443.5211,250928.0
2021-12-13 14:45:00,467.94,468.01,467.8,467.83,280332.0,443.5305,443.5969,443.3978,443.4263,280332.0
2021-12-13 14:50:00,467.83,468.05,467.81,468.04,238506.0,443.4263,443.6348,443.4073,443.6253,238506.0
2021-12-13 14:55:00,468.04,468.25,467.98,468.23,490631.0,443.6253,443.8244,443.5685,443.8054,490631.0
2021-12-13 15:00:00,468.23,468.56,468.21,468.54,632301.0,443.8054,444.1182,443.7865,444.0992,632301.0
2021-12-13 15:05:00,468.53,468.63,467.99,468.03,895501.0,444.0898,444.1846,443.5779,443.6159,895501.0
2021-12-13 15:10:00,468.03,468.46,467.98,468.39,899535.0,443.6159,444.0234,443.5685,443.9571,899535.0
2021-12-13 15:15:00,468.38,468.55,467.99,468.18,710579.0,443.9476,444.1087,443.5779,443.758,710579.0
2021-12-13 15:20:00,468.19,468.26,467.89,468.23,1016885.0,443.7675,443.8339,443.4832,443.8054,1016885.0
2021-12-13 15:25:00,468.24,468.32,467.85,467.88,703084.0,443.8149,443.8907,443.4452,443.4737,703084.0
2021-12-13 15:30:00,467.87,468.29,467.86,468.28,954241.0,443.4642,443.8623,443.4547,443.8528,954241.0
2021-12-13 15:35:00,468.28,468.61,468.19,468.3,965792.0,443.8528,444.1656,443.7675,443.8718,965792.0
2021-12-13 15:40:00,468.31,468.54,468.1,468.13,1079545.0,443.8812,444.0992,443.6822,443.7106,1079545.0
2021-12-13 15:45:00,468.13,468.41,467.74,467.84,1569162.0,443.7106,443.976,443.341,443.4358,1569162.0
2021-12-13 15:50:00,467.83,467.83,466.78,466.81,3552476.0,443.4263,443.4263,442.4311,442.4595,3552476.0
2021-12-13 15:55:00,466.82,466.97,466.27,466.69,5608928.0,442.469,442.6111,441.9477,442.3457,5608928.0
2021-12-14 09:30:00,463.05,464.04,462.92,463.95,1954526.0,438.8956,439.834,438.7724,439.7487,1954526.0
2021-12-14 09:35:00,463.95,464.54,463.85,464.33,1278411.0,439.7487,440.3079,439.6539,440.1089,1278411.0
2021-12-14 09:40:00,464.35,465.44,464.29,465.42,1159210.0,440.1278,441.161,440.0709,441.142,1159210.0
2021-12-14 09:45:00,465.42,465.74,464.47,465.05,1109143.0,441.142,441.4453,440.2416,440.7913,1109143.0
2021-12-14 09:50:00,465.06,465.19,464.39,464.7,1270243.0,440.8008,440.924,440.1657,440.4596,1270243.0
2021-12-14 09:55:00,464.7,465.31,464.32,464.48,893542.0,440.4596,441.0377,440.0994,440.251,893542.0
2021-12-14 10:00:00,464.49,464.76,463.87,463.87,883305.0,440.2605,440.5164,439.6729,439.6729,883305.0
2021-12-14 10:05:00,463.88,464.48,463.77,464.05,640533.0,439.6823,440.251,439.5781,439.8435,640533.0
2021-12-14 10:10:00,464.03,464.04,463.15,463.39,751056.0,439.8245,439.834,438.9904,439.2179,751056.0
2021-12-14 10:15:00,463.38,463.59,463.15,463.39,712896.0,439.2084,439.4075,438.9904,439.2179,712896.0
2021-12-14 10:20:00,463.38,464.38,463.11,464.24,779507.0,439.2084,440.1562,438.9525,440.0236,779507.0
2021-12-14 10:25:00,464.23,464.72,464.15,464.26,587804.0,440.0141,440.4785,439.9382,440.0425,587804.0
2021-12-14 10:30:00,464.26,464.34,463.66,463.8,611861.0,440.0425,440.1183,439.4738,439.6065,611861.0
2021-12-14 10:35:00,463.79,463.92,463.27,463.34,597386.0,439.597,439.7202,439.1041,439.1705,597386.0
2021-12-14 10:40:00,463.34,463.54,462.74,462.97,782505.0,439.1705,439.3601,438.6018,438.8198,782505.0
2021-12-14 10:45:00,462.98,463.15,461.95,462.2,1004476.0,438.8293,438.9904,437.853,438.09,1004476.0
2021-12-14 10:50:00,462.19,462.27,461.61,461.62,870638.0,438.0805,438.1563,437.5307,437.5402,870638.0
2021-12-14 10:55:00,461.62,461.76,461.15,461.67,1055797.0,437.5402,437.6729,437.0947,437.5876,1055797.0
2021-12-14 11:00:00,461.65,461.7,461.06,461.63,1277353.0,437.5687,437.616,437.0094,437.5497,1277353.0
2021-12-14 11:05:00,461.63,462.03,461.53,461.64,812128.0,437.5497,437.9288,437.4549,437.5592,812128.0
2021-12-14 11:10:00,461.63,461.92,461.24,461.27,530364.0,437.5497,437.8246,437.18,437.2085,530364.0
2021-12-14 11:15:00,461.26,461.91,461.21,461.63,656842.0,437.199,437.8151,437.1516,437.5497,656842.0
2021-12-14 11:20:00,461.61,461.96,461.25,461.61,780059.0,437.5307,437.8625,437.1895,437.5307,780059.0
2021-12-14 11:25:00,461.61,462.16,461.51,462.05,487621.0,437.5307,438.0521,437.436,437.9478,487621.0
2021-12-14 11:30:00,462.07,462.15,461.29,461.46,695703.0,437.9667,438.0426,437.2274,437.3886,695703.0
2021-12-14 11:35:00,461.47,461.69,461.26,461.38,591208.0,437.398,437.6066,437.199,437.3127,591208.0
2021-12-14 11:40:00,461.35,461.8,461.23,461.36,553195.0,437.2843,437.7108,437.1706,437.2938,553195.0
2021-12-14 11:45:00,461.36,461.72,461.26,461.37,588019.0,437.2938,437.635,437.199,437.3033,588019.0
2021-12-14 11:50:00,461.34,461.71,461.15,461.25,754238.0,437.2748,437.6255,437.0947,437.1895,754238.0
2021-12-14 11:55:00,461.24,461.46,460.69,461.02,1067996.0,437.18,437.3886,436.6587,436.9715,1067996.0
2021-12-14 12:00:00,461.03,461.09,460.57,460.67,520671.0,436.981,437.0379,436.545,436.6398,520671.0
2021-12-14 12:05:00,460.68,461.2,460.39,461.03,713139.0,436.6493,437.1421,436.3744,436.981,713139.0
2021-12-14 12:10:00,461.01,461.22,460.68,460.78,471509.0,436.962,437.1611,436.6493,436.744,471509.0
2021-12-14 12:15:00,460.76,460.83,460.39,460.66,617246.0,436.7251,436.7914,436.3744,436.6303,617246.0
2021-12-14 12:20:00,460.68,461.05,460.59,460.77,462866.0,436.6493,437.0,436.5639,436.7346,462866.0
2021-12-14 12:25:00,460.78,461.25,460.64,461.19,573416.0,436.744,437.1895,436.6113,437.1326,573416.0
2021-12-14 12:30:00,461.2,461.29,460.77,461.12,512599.0,437.1421,437.2274,436.7346,437.0663,512599.0
2021-12-14 12:35:00,461.11,461.18,460.69,460.73,487244.0,437.0568,437.1232,436.6587,436.6966,487244.0
2021-12-14 12:40:00,460.75,460.83,460.43,460.44,455083.0,436.7156,436.7914,436.4123,436.4218,455083.0
2021-12-14 12:45:00,460.43,460.69,460.25,460.4,486747.0,436.4123,436.6587,436.2417,436.3839,486747.0
2021-12-14 12:50:00,460.39,460.66,460.34,460.64,326758.0,436.3744,436.6303,436.327,436.6113,326758.0
2021-12-14 12:55:00,460.62,460.73,460.41,460.66,347038.0,436.5924,436.6966,436.3933,436.6303,347038.0
2021-12-14 13:00:00,460.63,461.2,460.47,461.07,765536.0,436.6019,437.1421,436.4502,437.0189,765536.0
2021-12-14 13:05:00,461.07,461.41,461.0,461.31,543964.0,437.0189,437.3412,436.9526,437.2464,543964.0
2021-12-14 13:10:00,461.29,461.42,460.98,461.16,390288.0,437.2274,437.3507,436.9336,437.1042,390288.0
2021-12-14 13:15:00,461.17,461.26,460.94,461.15,257759.0,437.1137,437.199,436.8957,437.0947,257759.0
2021-12-14 13:20:00,461.12,461.22,460.92,461.11,363441.0,437.0663,437.1611,436.8767,437.0568,363441.0
2021-12-14 13:25:00,461.09,461.48,460.94,461.37,429602.0,437.0379,437.4075,436.8957,437.3033,429602.0
2021-12-14 13:30:00,461.35,461.4,461.05,461.14,340968.0,437.2843,437.3317,437.0,437.0853,340968.0
2021-12-14 13:35:00,461.13,461.36,460.99,461.1,289705.0,437.0758,437.2938,436.9431,437.0473,289705.0
2021-12-14 13:40:00,461.09,461.14,460.76,460.78,289278.0,437.0379,437.0853,436.7251,436.744,289278.0
2021-12-14 13:45:00,460.78,460.99,460.72,460.75,271918.0,436.744,436.9431,436.6872,436.7156,271918.0
2021-12-14 13:50:00,460.75,460.99,460.55,460.71,439704.0,436.7156,436.9431,436.526,436.6777,439704.0
2021-12-14 13:55:00,460.7,460.74,460.44,460.66,297349.0,436.6682,436.7061,436.4218,436.6303,297349.0
2021-12-14 14:00:00,460.67,461.37,460.53,461.19,800942.0,436.6398,437.3033,436.5071,437.1326,800942.0
2021-12-14 14:05:00,461.2,461.92,461.09,461.87,861563.0,437.1421,437.8246,437.0379,437.7772,861563.0
2021-12-14 14:10:00,461.87,462.2,461.78,461.86,999333.0,437.7772,438.09,437.6919,437.7677,999333.0
2021-12-14 14:15:00,461.86,462.14,461.86,461.99,613675.0,437.7677,438.0331,437.7677,437.8909,613675.0
2021-12-14 14:20:00,462.0,462.25,461.67,462.22,567894.0,437.9004,438.1374,437.5876,438.1089,567894.0
2021-12-14 14:25:00,462.2,462.34,461.87,461.9,475623.0,438.09,438.2227,437.7772,437.8056,475623.0
2021-12-14 14:30:00,461.9,462.4,461.77,462.24,487793.0,437.8056,438.2795,437.6824,438.1279,487793.0
2021-12-14 14:35:00,462.24,462.34,461.92,462.22,340457.0,438.1279,438.2227,437.8246,438.1089,340457.0
2021-12-14 14:40:00,462.23,462.52,462.07,462.44,505734.0,438.1184,438.3933,437.9667,438.3174,505734.0
2021-12-14 14:45:00,462.43,462.67,462.21,462.24,663704.0,438.308,438.5354,438.0994,438.1279,663704.0
2021-12-14 14:50:00,462.24,462.37,462.05,462.26,435468.0,438.1279,438.2511,437.9478,438.1468,435468.0
2021-12-14 14:55:00,462.25,462.52,462.07,462.48,404881.0,438.1374,438.3933,437.9667,438.3554,404881.0
2021-12-14 15:00:00,462.46,463.16,462.36,463.1,772751.0,438.3364,438.9999,438.2416,438.943,772751.0
2021-12-14 15:05:00,463.11,463.46,462.93,463.43,585013.0,438.9525,439.2842,438.7819,439.2558,585013.0
2021-12-14 15:10:00,463.41,463.65,463.04,463.27,749834.0,439.2368,439.4643,438.8861,439.1041,749834.0
2021-12-14 15:15:00,463.29,463.59,463.06,463.56,556138.0,439.1231,439.4075,438.9051,439.379,556138.0
2021-12-14 15:20:00,463.59,463.64,463.22,463.53,608945.0,439.4075,439.4548,439.0568,439.3506,608945.0
2021-12-14 15:25:00,463.54,463.98,463.36,463.93,463612.0,439.3601,439.7771,439.1895,439.7297,463612.0
2021-12-14 15:30:00,463.94,464.24,463.72,464.12,837580.0,439.7392,440.0236,439.5307,439.9098,837580.0
2021-12-14 15:35:00,464.11,464.44,463.75,463.89,1256188.0,439.9003,440.2131,439.5591,439.6918,1256188.0
2021-12-14 15:40:00,463.89,463.9,463.13,463.16,1189065.0,439.6918,439.7013,438.9715,438.9999,1189065.0
2021-12-14 15:45:00,463.16,463.46,462.81,462.92,1306768.0,438.9999,439.2842,438.6681,438.7724,1306768.0
2021-12-14 15:50:00,462.93,463.26,462.37,462.5,2340244.0,438.7819,439.0947,438.2511,438.3743,2340244.0
2021-12-14 15:55:00,462.51,463.46,462.43,463.39,4823095.0,438.3838,439.2842,438.308,439.2179,4823095.0
2021-12-15 09:30:00,463.42,463.73,462.83,462.86,1074274.0,439.2463,439.5402,438.6871,438.7155,1074274.0
2021-12-15 09:35:00,462.85,463.43,462.69,462.75,866887.0,438.7061,439.2558,438.5544,438.6113,866887.0
2021-12-15 09:40:00,462.76,462.78,462.08,462.21,769441.0,438.6208,438.6397,437.9762,438.0994,769441.0
2021-12-15 09:45:00,462.2,462.79,461.54,461.62,897179.0,438.09,438.6492,437.4644,437.5402,897179.0
2021-12-15 09:50:00,461.59,461.8,461.39,461.68,902187.0,437.5118,437.7108,437.3222,437.5971,902187.0
2021-12-15 09:55:00,461.68,461.96,461.5,461.68,766665.0,437.5971,437.8625,437.4265,437.5971,766665.0
2021-12-15 10:00:00,461.71,462.07,461.16,461.93,853956.0,437.6255,437.9667,437.1042,437.834,853956.0
2021-12-15 10:05:00,461.9,462.14,461.73,461.77,419475.0,437.8056,438.0331,437.6445,437.6824,419475.0
2021-12-15 10:10:00,461.79,462.15,461.58,461.79,669681.0,437.7014,438.0426,437.5023,437.7014,669681.0
2021-12-15 10:15:00,461.78,462.09,461.58,461.66,454507.0,437.6919,437.9857,437.5023,437.5781,454507.0
2021-12-15 10:20:00,461.62,462.2,461.62,461.89,522077.0,437.5402,438.09,437.5402,437.7961,522077.0
2021-12-15 10:25:00,461.89,462.03,461.78,461.96,319231.0,437.7961,437.9288,437.6919,437.8625,319231.0
2021-12-15 10:30:00,461.94,462.27,461.85,462.23,309612.0,437.8435,438.1563,437.7582,438.1184,309612.0
2021-12-15 10:35:00,462.22,462.83,462.19,462.8,792282.0,438.1089,438.6871,438.0805,438.6587,792282.0
2021-12-15 10:40:00,462.8,462.97,462.62,462.68,562184.0,438.6587,438.8198,438.4881,438.5449,562184.0
2021-12-15 10:45:00,462.68,462.75,462.16,462.2,450934.0,438.5449,438.6113,438.0521,438.09,450934.0
2021-12-15 10:50:00,462.2,462.3,462.0,462.05,502375.0,438.09,438.1847,437.9004,437.9478,502375.0
2021-12-15 10:55:00,462.05,462.13,461.79,462.13,378006.0,437.9478,438.0236,437.7014,438.0236,378006.0
2021-12-15 11:00:00,462.13,462.4,461.86,462.24,402429.0,438.0236,438.2795,437.7677,438.1279,402429.0
2021-12-15 11:05:00,462.23,462.28,461.78,461.82,404108.0,438.1184,438.1658,437.6919,437.7298,404108.0
2021-12-15 11:10:00,461.81,461.95,461.52,461.6,534487.0,437.7203,437.853,437.4454,437.5213,534487.0
2021-12-15 11:15:00,461.6,461.68,461.25,461.31,418269.0,437.5213,437.5971,437.1895,437.2464,418269.0
2021-12-15 11:20:00,461.31,461.79,461.19,461.72,337768.0,437.2464,437.7014,437.1326,437.635,337768.0
2021-12-15 11:25:00,461.72,461.92,461.49,461.52,337516.0,437.635,437.8246,437.417,437.4454,337516.0
2021-12-15 11:30:00,461.53,461.59,460.94,461.12,615864.0,437.4549,437.5118,436.8957,437.0663,615864.0
2021-12-15 11:35:00,461.12,461.21,460.85,461.04,448267.0,437.0663,437.1516,436.8104,436.9905,448267.0
2021-12-15 11:40:00,461.05,461.22,460.79,461.18,647237.0,437.0,437.1611,436.7535,437.1232,647237.0
2021-12-15 11:45:00,461.19,461.48,461.05,461.41,430062.0,437.1326,437.4075,437.0,437.3412,430062.0
2021-12-15 11:50:00,461.41,461.59,461.16,461.54,379422.0,437.3412,437.5118,437.1042,437.4644,379422.0
2021-12-15 11:55:00,461.55,461.66,461.29,461.42,365587.0,437.4739,437.5781,437.2274,437.3507,365587.0
2021-12-15 12:00:00,461.4,461.78,461.32,461.74,280866.0,437.3317,437.6919,437.2559,437.654,280866.0
2021-12-15 12:05:00,461.73,461.78,461.26,461.37,278006.0,437.6445,437.6919,437.199,437.3033,278006.0
2021-12-15 12:10:00,461.37,461.49,461.27,461.31,179798.0,437.3033,437.417,437.2085,437.2464,179798.0
2021-12-15 12:15:00,461.33,461.36,460.97,460.98,288184.0,437.2653,437.2938,436.9241,436.9336,288184.0
2021-12-15 12:20:00,460.98,461.23,460.95,461.14,337225.0,436.9336,437.1706,436.9052,437.0853,337225.0
2021-12-15 12:25:00,461.15,462.11,461.09,462.05,426196.0,437.0947,438.0047,437.0379,437.9478,426196.0
2021-12-15 12:30:00,462.04,462.19,461.88,462.17,414004.0,437.9383,438.0805,437.7867,438.0615,414004.0
2021-12-15 12:35:00,462.16,462.27,461.92,461.97,290247.0,438.0521,438.1563,437.8246,437.872,290247.0
2021-12-15 12:40:00,461.97,461.99,461.67,461.71,183342.0,437.872,437.8909,437.5876,437.6255,183342.0
2021-12-15 12:45:00,461.69,461.92,461.59,461.75,365162.0,437.6066,437.8246,437.5118,437.6634,365162.0
2021-12-15 12:50:00,461.75,462.2,461.73,462.19,192834.0,437.6634,438.09,437.6445,438.0805,192834.0
2021-12-15 12:55:00,462.2,462.28,462.03,462.16,289852.0,438.09,438.1658,437.9288,438.0521,289852.0
2021-12-15 13:00:00,462.17,462.22,461.92,461.93,271808.0,438.0615,438.1089,437.8246,437.834,271808.0
2021-12-15 13:05:00,461.94,462.38,461.94,462.36,256794.0,437.8435,438.2606,437.8435,438.2416,256794.0
2021-12-15 13:10:00,462.36,462.37,462.0,462.16,198224.0,438.2416,438.2511,437.9004,438.0521,198224.0
2021-12-15 13:15:00,462.17,462.34,462.0,462.28,211387.0,438.0615,438.2227,437.9004,438.1658,211387.0
2021-12-15 13:20:00,462.26,462.26,462.03,462.1,225036.0,438.1468,438.1468,437.9288,437.9952,225036.0
2021-12-15 13:25:00,462.1,462.27,461.99,462.16,285427.0,437.9952,438.1563,437.8909,438.0521,285427.0
2021-12-15 13:30:00,462.15,462.49,462.06,462.32,329472.0,438.0426,438.3648,437.9573,438.2037,329472.0
2021-12-15 13:35:00,462.34,462.51,462.2,462.24,320546.0,438.2227,438.3838,438.09,438.1279,320546.0
2021-12-15 13:40:00,462.22,462.49,462.03,462.47,306621.0,438.1089,438.3648,437.9288,438.3459,306621.0
2021-12-15 13:45:00,462.49,462.51,462.2,462.24,314526.0,438.3648,438.3838,438.09,438.1279,314526.0
2021-12-15 13:50:00,462.24,462.32,461.82,461.97,375321.0,438.1279,438.2037,437.7298,437.872,375321.0
2021-12-15 13:55:00,461.98,462.8,461.95,462.64,715176.0,437.8814,438.6587,437.853,438.507,715176.0
2021-12-15 14:00:00,462.61,463.94,460.74,463.92,4206377.0,438.4786,439.7392,436.7061,439.7202,4206377.0
2021-12-15 14:05:00,463.93,464.77,463.58,464.48,2455503.0,439.7297,440.5259,439.398,440.251,2455503.0
2021-12-15 14:10:00,464.47,465.58,464.13,465.49,1994338.0,440.2416,441.2937,439.9193,441.2083,1994338.0
2021-12-15 14:15:00,465.5,465.57,464.93,465.4,1102274.0,441.2178,441.2842,440.6776,441.123,1102274.0
2021-12-15 14:20:00,465.41,465.47,464.18,464.18,1122557.0,441.1325,441.1894,439.9667,439.9667,1122557.0
2021-12-15 14:25:00,464.18,464.32,463.0,463.66,1495719.0,439.9667,440.0994,438.8482,439.4738,1495719.0
2021-12-15 14:30:00,463.68,464.27,463.27,463.6,1216190.0,439.4928,440.052,439.1041,439.4169,1216190.0
2021-12-15 14:35:00,463.59,465.09,463.46,464.94,1442026.0,439.4075,440.8292,439.2842,440.687,1442026.0
2021-12-15 14:40:00,464.94,465.6,464.3,464.61,1601278.0,440.687,441.3126,440.0804,440.3743,1601278.0
2021-12-15 14:45:00,464.6,465.42,464.39,464.81,879721.0,440.3648,441.142,440.1657,440.5638,879721.0
2021-12-15 14:50:00,464.78,465.6,464.22,465.5,1523505.0,440.5354,441.3126,440.0046,441.2178,1523505.0
2021-12-15 14:55:00,465.49,465.88,464.47,464.8,1225426.0,441.2083,441.578,440.2416,440.5543,1225426.0
2021-12-15 15:00:00,464.8,465.77,464.72,465.55,967783.0,440.5543,441.4737,440.4785,441.2652,967783.0
2021-12-15 15:05:00,465.56,467.2,465.33,467.1,1867031.0,441.2747,442.8291,441.0567,442.7344,1867031.0
2021-12-15 15:10:00,467.09,467.6,466.79,467.58,1549488.0,442.7249,443.2083,442.4405,443.1893,1549488.0
2021-12-15 15:15:00,467.57,468.98,467.42,468.79,2112852.0,443.1798,444.5163,443.0377,444.3362,2112852.0
2021-12-15 15:20:00,468.79,469.68,468.7,469.22,1899633.0,444.3362,445.1798,444.2509,444.7438,1899633.0
2021-12-15 15:25:00,469.22,469.56,468.79,469.52,1409781.0,444.7438,445.066,444.3362,445.0281,1409781.0
2021-12-15 15:30:00,469.51,469.83,469.08,469.49,1599098.0,445.0186,445.322,444.6111,444.9997,1599098.0
2021-12-15 15:35:00,469.48,470.19,469.45,470.13,1751516.0,444.9902,445.6632,444.9618,445.6063,1751516.0
2021-12-15 15:40:00,470.12,470.3,468.78,468.91,2295545.0,445.5968,445.7674,444.3267,444.4499,2295545.0
2021-12-15 15:45:00,468.91,469.15,468.12,468.28,2825840.0,444.4499,444.6774,443.7012,443.8528,2825840.0
2021-12-15 15:50:00,468.26,470.23,468.18,470.02,4232971.0,443.8339,445.7011,443.758,445.502,4232971.0
2021-12-15 15:55:00,470.02,470.86,469.97,470.58,4938491.0,445.502,446.2982,445.4547,446.0328,4938491.0
2021-12-16 09:30:00,472.57,472.79,471.89,472.16,1784206.0,447.919,448.1276,447.2745,447.5304,1784206.0
2021-12-16 09:35:00,472.18,472.87,471.57,471.62,1413794.0,447.5494,448.2034,446.9712,447.0186,1413794.0
2021-12-16 09:40:00,471.64,471.7,471.02,471.2,1182860.0,447.0375,447.0944,446.4499,446.6205,1182860.0
2021-12-16 09:45:00,471.23,472.38,471.12,472.35,1030582.0,446.6489,447.7389,446.5447,447.7105,1030582.0
2021-12-16 09:50:00,472.35,472.39,471.32,471.88,847480.0,447.7105,447.7484,446.7342,447.265,847480.0
2021-12-16 09:55:00,471.87,471.99,470.8,470.83,1048623.0,447.2555,447.3693,446.2414,446.2698,1048623.0
2021-12-16 10:00:00,470.84,471.15,470.05,470.43,1228195.0,446.2793,446.5731,445.5305,445.8907,1228195.0
2021-12-16 10:05:00,470.43,470.76,469.79,469.94,1119546.0,445.8907,446.2034,445.284,445.4262,1119546.0
2021-12-16 10:10:00,469.9,470.73,469.9,470.64,756265.0,445.3883,446.175,445.3883,446.0897,756265.0
2021-12-16 10:15:00,470.64,471.13,470.15,470.98,859121.0,446.0897,446.5541,445.6253,446.412,859121.0
2021-12-16 10:20:00,470.99,471.31,470.84,471.26,933641.0,446.4214,446.7248,446.2793,446.6774,933641.0
2021-12-16 10:25:00,471.27,472.0,471.21,471.85,886150.0,446.6868,447.3788,446.63,447.2366,886150.0
2021-12-16 10:30:00,471.86,472.29,471.66,471.91,1132844.0,447.2461,447.6536,447.0565,447.2935,1132844.0
2021-12-16 10:35:00,471.9,472.12,471.41,471.41,654647.0,447.284,447.4925,446.8195,446.8195,654647.0
2021-12-16 10:40:00,471.4,471.69,471.2,471.23,963349.0,446.8101,447.0849,446.6205,446.6489,963349.0
2021-12-16 10:45:00,471.25,472.03,471.22,471.82,641999.0,446.6679,447.4072,446.6394,447.2082,641999.0
2021-12-16 10:50:00,471.81,472.03,471.48,471.62,638505.0,447.1987,447.4072,446.8859,447.0186,638505.0
2021-12-16 10:55:00,471.63,471.8,471.24,471.57,586892.0,447.0281,447.1892,446.6584,446.9712,586892.0
2021-12-16 11:00:00,471.56,471.67,470.11,470.28,1279030.0,446.9617,447.066,445.5873,445.7485,1279030.0
2021-12-16 11:05:00,470.28,470.58,469.86,470.26,951219.0,445.7485,446.0328,445.3504,445.7295,951219.0
2021-12-16 11:10:00,470.26,470.42,469.72,469.9,640762.0,445.7295,445.8812,445.2177,445.3883,640762.0
2021-12-16 11:15:00,469.91,470.67,469.91,470.45,798578.0,445.3978,446.1181,445.3978,445.9096,798578.0
2021-12-16 11:20:00,470.47,470.87,470.41,470.61,848027.0,445.9286,446.3077,445.8717,446.0613,848027.0
2021-12-16 11:25:00,470.6,470.73,470.24,470.65,531885.0,446.0518,446.175,445.7106,446.0992,531885.0
2021-12-16 11:30:00,470.64,470.74,469.75,469.98,775624.0,446.0897,446.1845,445.2461,445.4641,775624.0
2021-12-16 11:35:00,469.95,470.2,469.85,469.96,503485.0,445.4357,445.6727,445.3409,445.4452,503485.0
2021-12-16 11:40:00,469.97,470.34,469.89,470.18,366599.0,445.4547,445.8054,445.3788,445.6537,366599.0
2021-12-16 11:45:00,470.18,470.41,469.61,470.04,661130.0,445.6537,445.8717,445.1134,445.521,661130.0
2021-12-16 11:50:00,470.05,470.19,469.71,469.8,358207.0,445.5305,445.6632,445.2082,445.2935,358207.0
2021-12-16 11:55:00,469.82,469.97,469.35,469.43,702348.0,445.3125,445.4547,444.867,444.9428,702348.0
2021-12-16 12:00:00,469.42,469.87,469.26,469.44,775059.0,444.9333,445.3599,444.7817,444.9523,775059.0
2021-12-16 12:05:00,469.44,469.45,468.83,468.9,751978.0,444.9523,444.9618,444.3741,444.4405,751978.0
2021-12-16 12:10:00,468.91,469.23,468.85,468.92,493339.0,444.4499,444.7533,444.3931,444.4594,493339.0
2021-12-16 12:15:00,468.92,469.08,468.68,469.02,520885.0,444.4594,444.6111,444.2319,444.5542,520885.0
2021-12-16 12:20:00,469.01,469.59,468.99,469.03,589510.0,444.5447,445.0945,444.5258,444.5637,589510.0
2021-12-16 12:25:00,469.05,469.12,468.63,468.9,469267.0,444.5826,444.649,444.1846,444.4405,469267.0
2021-12-16 12:30:00,468.91,469.06,468.66,468.88,463643.0,444.4499,444.5921,444.213,444.4215,463643.0
2021-12-16 12:35:00,468.89,469.18,468.65,468.7,471128.0,444.431,444.7059,444.2035,444.2509,471128.0
2021-12-16 12:40:00,468.7,468.8,468.53,468.56,330479.0,444.2509,444.3457,444.0898,444.1182,330479.0
2021-12-16 12:45:00,468.58,468.83,468.07,468.1,678744.0,444.1372,444.3741,443.6538,443.6822,678744.0
2021-12-16 12:50:00,468.11,468.44,467.85,467.98,578117.0,443.6917,444.0045,443.4452,443.5685,578117.0
2021-12-16 12:55:00,467.99,468.04,467.6,467.65,433249.0,443.5779,443.6253,443.2083,443.2557,433249.0
2021-12-16 13:00:00,467.65,468.18,467.64,467.96,546672.0,443.2557,443.758,443.2462,443.5495,546672.0
2021-12-16 13:05:00,467.98,468.36,467.67,468.35,470804.0,443.5685,443.9286,443.2746,443.9192,470804.0
2021-12-16 13:10:00,468.35,468.82,468.22,468.8,589694.0,443.9192,444.3646,443.7959,444.3457,589694.0
2021-12-16 13:15:00,468.8,468.9,468.49,468.86,345978.0,444.3457,444.4405,444.0519,444.4026,345978.0
2021-12-16 13:20:00,468.85,469.01,468.51,468.72,360325.0,444.3931,444.5447,444.0708,444.2699,360325.0
2021-12-16 13:25:00,468.73,469.0,468.7,468.81,355463.0,444.2793,444.5353,444.2509,444.3552,355463.0
2021-12-16 13:30:00,468.81,468.86,468.15,468.18,452918.0,444.3552,444.4026,443.7296,443.758,452918.0
2021-12-16 13:35:00,468.18,468.47,468.08,468.42,319284.0,443.758,444.0329,443.6632,443.9855,319284.0
2021-12-16 13:40:00,468.41,468.58,468.25,468.58,417112.0,443.976,444.1372,443.8244,444.1372,417112.0
2021-12-16 13:45:00,468.59,469.17,468.38,469.11,754993.0,444.1466,444.6964,443.9476,444.6395,754993.0
2021-12-16 13:50:00,469.1,469.22,468.45,468.57,840450.0,444.63,444.7438,444.0139,444.1277,840450.0
2021-12-16 13:55:00,468.59,468.68,468.22,468.22,409288.0,444.1466,444.2319,443.7959,443.7959,409288.0
2021-12-16 14:00:00,468.24,468.56,468.21,468.51,657337.0,443.8149,444.1182,443.7865,444.0708,657337.0
2021-12-16 14:05:00,468.5,468.61,467.8,467.83,683792.0,444.0613,444.1656,443.3978,443.4263,683792.0
2021-12-16 14:10:00,467.84,467.9,467.52,467.67,681944.0,443.4358,443.4926,443.1325,443.2746,681944.0
2021-12-16 14:15:00,467.68,467.72,467.14,467.26,812049.0,443.2841,443.322,442.7723,442.886,812049.0
2021-12-16 14:20:00,467.27,467.31,466.58,466.61,680716.0,442.8955,442.9334,442.2415,442.2699,680716.0
2021-12-16 14:25:00,466.63,467.08,466.6,466.88,526921.0,442.2889,442.7154,442.2604,442.5258,526921.0
2021-12-16 14:30:00,466.89,467.12,466.57,466.59,494656.0,442.5353,442.7533,442.232,442.251,494656.0
2021-12-16 14:35:00,466.59,467.44,466.43,467.35,789938.0,442.251,443.0566,442.0993,442.9713,789938.0
2021-12-16 14:40:00,467.36,467.58,466.62,466.78,867053.0,442.9808,443.1893,442.2794,442.4311,867053.0
2021-12-16 14:45:00,466.79,466.8,465.09,465.15,1379694.0,442.4405,442.45,440.8292,440.8861,1379694.0
2021-12-16 14:50:00,465.15,465.48,464.8,464.81,1501376.0,440.8861,441.1989,440.5543,440.5638,1501376.0
2021-12-16 14:55:00,464.81,465.98,464.8,465.88,1171408.0,440.5638,441.6728,440.5543,441.578,1171408.0
2021-12-16 15:00:00,465.9,466.0,465.22,465.94,1205464.0,441.597,441.6917,440.9524,441.6349,1205464.0
2021-12-16 15:05:00,465.97,466.42,465.29,465.29,1156476.0,441.6633,442.0898,441.0188,441.0188,1156476.0
2021-12-16 15:10:00,465.3,465.68,464.96,465.5,1357753.0,441.0283,441.3884,440.706,441.2178,1357753.0
2021-12-16 15:15:00,465.48,466.09,465.14,466.09,1221457.0,441.1989,441.777,440.8766,441.777,1221457.0
2021-12-16 15:20:00,466.1,466.62,465.93,466.45,1217085.0,441.7865,442.2794,441.6254,442.1183,1217085.0
2021-12-16 15:25:00,466.45,467.39,466.31,467.18,1532146.0,442.1183,443.0092,441.9856,442.8102,1532146.0
2021-12-16 15:30:00,467.17,467.74,466.58,467.52,1409114.0,442.8007,443.341,442.2415,443.1325,1409114.0
2021-12-16 15:35:00,467.52,468.15,467.22,468.04,1129623.0,443.1325,443.7296,442.8481,443.6253,1129623.0
2021-12-16 15:40:00,468.05,468.33,466.9,466.99,1965532.0,443.6348,443.9002,442.5448,442.6301,1965532.0
2021-12-16 15:45:00,467.01,467.27,466.19,466.29,1786925.0,442.6491,442.8955,441.8718,441.9666,1786925.0
2021-12-16 15:50:00,466.3,467.93,466.22,466.66,3984871.0,441.9761,443.5211,441.9003,442.3173,3984871.0
2021-12-16 15:55:00,466.66,467.34,466.32,466.43,5251649.0,442.3173,442.9618,441.9951,442.0993,5251649.0
2021-12-17 09:30:00,461.52,462.37,461.43,461.92,2204399.0,438.9993,439.8078,438.9137,439.3797,2204399.0
2021-12-17 09:35:00,461.93,462.08,459.85,460.26,2372919.0,439.3893,439.5319,437.4108,437.8008,2372919.0
2021-12-17 09:40:00,460.34,460.59,459.39,459.48,2141742.0,437.8768,438.1146,436.9732,437.0588,2141742.0
2021-12-17 09:45:00,459.48,461.05,459.31,461.02,1692698.0,437.0588,438.5522,436.8971,438.5237,1692698.0
2021-12-17 09:50:00,461.06,461.85,460.21,460.23,1617091.0,438.5617,439.3132,437.7532,437.7722,1617091.0
2021-12-17 09:55:00,460.26,460.47,459.77,460.43,1519193.0,437.8008,438.0005,437.3347,437.9625,1519193.0
2021-12-17 10:00:00,460.45,460.45,459.49,460.09,1291057.0,437.9815,437.9815,437.0683,437.639,1291057.0
2021-12-17 10:05:00,460.08,460.18,459.44,459.81,1052302.0,437.6295,437.7247,437.0208,437.3727,1052302.0
2021-12-17 10:10:00,459.8,459.8,458.49,458.62,1601353.0,437.3632,437.3632,436.1171,436.2408,1601353.0
2021-12-17 10:15:00,458.58,458.74,458.06,458.68,1502092.0,436.2027,436.3549,435.7081,436.2979,1502092.0
2021-12-17 10:20:00,458.67,458.77,458.14,458.41,1135099.0,436.2883,436.3835,435.7842,436.041,1135099.0
2021-12-17 10:25:00,458.38,459.45,458.38,459.42,1160409.0,436.0125,437.0303,436.0125,437.0017,1160409.0
2021-12-17 10:30:00,459.41,460.66,458.96,460.6,1436028.0,436.9922,438.1812,436.5642,438.1242,1436028.0
2021-12-17 10:35:00,460.59,462.07,460.57,461.35,1220375.0,438.1146,439.5224,438.0956,438.8376,1220375.0
2021-12-17 10:40:00,461.34,461.7,460.92,461.3,1225806.0,438.8281,439.1705,438.4285,438.79,1225806.0
2021-12-17 10:45:00,461.33,463.04,461.25,463.01,1314849.0,438.8185,440.4451,438.7424,440.4166,1314849.0
2021-12-17 10:50:00,463.02,463.96,462.58,463.76,1372133.0,440.4261,441.3202,440.0075,441.13,1372133.0
2021-12-17 10:55:00,463.77,463.84,462.88,463.25,1399325.0,441.1395,441.2061,440.2929,440.6448,1399325.0
2021-12-17 11:00:00,463.29,463.5,462.68,462.72,853743.0,440.6829,440.8826,440.1027,440.1407,853743.0
2021-12-17 11:05:00,462.71,463.28,462.7,463.08,1014014.0,440.1312,440.6734,440.1217,440.4831,1014014.0
2021-12-17 11:10:00,463.07,464.74,463.0,464.57,1185956.0,440.4736,442.0621,440.407,441.9004,1185956.0
2021-12-17 11:15:00,464.6,464.68,463.95,464.38,875742.0,441.929,442.0051,441.3107,441.7197,875742.0
2021-12-17 11:20:00,464.38,464.44,463.86,464.02,684236.0,441.7197,441.7768,441.2251,441.3773,684236.0
2021-12-17 11:25:00,464.02,464.22,463.64,464.05,796418.0,441.3773,441.5675,441.0158,441.4058,796418.0
2021-12-17 11:30:00,464.05,464.22,462.47,462.55,967451.0,441.4058,441.5675,439.9029,439.979,967451.0
2021-12-17 11:35:00,462.56,462.67,461.67,462.06,1095741.0,439.9885,440.0932,439.1419,439.5129,1095741.0
2021-12-17 11:40:00,462.06,462.14,460.99,461.24,1116129.0,439.5129,439.589,438.4951,438.7329,1116129.0
2021-12-17 11:45:00,461.23,461.45,460.32,460.46,1579220.0,438.7234,438.9327,437.8578,437.991,1579220.0
2021-12-17 11:50:00,460.45,461.12,460.39,460.77,922379.0,437.9815,438.6188,437.9244,438.2859,922379.0
2021-12-17 11:55:00,460.75,461.45,460.5,461.38,931369.0,438.2668,438.9327,438.029,438.8661,931369.0
2021-12-17 12:00:00,461.37,461.37,460.42,460.78,705363.0,438.8566,438.8566,437.9529,438.2954,705363.0
2021-12-17 12:05:00,460.77,460.85,459.83,460.23,752314.0,438.2859,438.362,437.3917,437.7722,752314.0
2021-12-17 12:10:00,460.22,461.44,460.2,461.36,760554.0,437.7627,438.9232,437.7437,438.8471,760554.0
2021-12-17 12:15:00,461.34,461.9,461.03,461.19,832298.0,438.8281,439.3607,438.5332,438.6854,832298.0
2021-12-17 12:20:00,461.19,461.76,461.17,461.33,557056.0,438.6854,439.2276,438.6663,438.8185,557056.0
2021-12-17 12:25:00,461.33,461.59,460.78,461.57,531373.0,438.8185,439.0659,438.2954,439.0468,531373.0
2021-12-17 12:30:00,461.57,462.65,461.29,462.19,965775.0,439.0468,440.0741,438.7805,439.6366,965775.0
2021-12-17 12:35:00,462.17,462.49,461.66,461.9,546562.0,439.6175,439.9219,439.1324,439.3607,546562.0
2021-12-17 12:40:00,461.89,462.05,461.54,461.64,430031.0,439.3512,439.5034,439.0183,439.1134,430031.0
2021-12-17 12:45:00,461.64,461.89,461.54,461.75,364623.0,439.1134,439.3512,439.0183,439.218,364623.0
2021-12-17 12:50:00,461.73,462.17,461.05,461.37,592284.0,439.199,439.6175,438.5522,438.8566,592284.0
2021-12-17 12:55:00,461.39,461.94,461.35,461.76,411451.0,438.8756,439.3988,438.8376,439.2276,411451.0
2021-12-17 13:00:00,461.74,462.11,461.33,461.82,511899.0,439.2085,439.5605,438.8185,439.2846,511899.0
2021-12-17 13:05:00,461.8,461.8,461.03,461.17,509080.0,439.2656,439.2656,438.5332,438.6663,509080.0
2021-12-17 13:10:00,461.16,461.69,461.07,461.41,373723.0,438.6568,439.161,438.5712,438.8946,373723.0
2021-12-17 13:15:00,461.43,461.97,461.3,461.87,414411.0,438.9137,439.4273,438.79,439.3322,414411.0
2021-12-17 13:20:00,461.88,462.28,461.85,462.19,454024.0,439.3417,439.7222,439.3132,439.6366,454024.0
2021-12-17 13:25:00,462.18,463.02,462.05,462.93,668292.0,439.6271,440.4261,439.5034,440.3405,668292.0
2021-12-17 13:30:00,462.94,463.17,462.7,462.98,498608.0,440.35,440.5688,440.1217,440.388,498608.0
2021-12-17 13:35:00,462.98,463.19,462.52,462.65,499526.0,440.388,440.5878,439.9505,440.0741,499526.0
2021-12-17 13:40:00,462.65,462.79,462.21,462.45,448016.0,440.0741,440.2073,439.6556,439.8839,448016.0
2021-12-17 13:45:00,462.45,463.24,462.44,463.16,423125.0,439.8839,440.6353,439.8744,440.5592,423125.0
2021-12-17 13:50:00,463.14,463.31,463.01,463.11,362612.0,440.5402,440.7019,440.4166,440.5117,362612.0
2021-12-17 13:55:00,463.13,463.72,462.95,463.59,624750.0,440.5307,441.0919,440.3595,440.9683,624750.0
2021-12-17 14:00:00,463.6,463.69,462.91,463.0,543431.0,440.9778,441.0634,440.3214,440.407,543431.0
2021-12-17 14:05:00,463.01,463.3,462.83,463.21,517417.0,440.4166,440.6924,440.2453,440.6068,517417.0
2021-12-17 14:10:00,463.22,463.63,462.97,462.99,412957.0,440.6163,441.0063,440.3785,440.3975,412957.0
2021-12-17 14:15:00,463.01,463.49,463.0,463.2,545588.0,440.4166,440.8731,440.407,440.5973,545588.0
2021-12-17 14:20:00,463.18,463.4,462.9,463.17,436954.0,440.5783,440.7875,440.3119,440.5688,436954.0
2021-12-17 14:25:00,463.17,463.18,461.98,462.26,688261.0,440.5688,440.5783,439.4368,439.7032,688261.0
2021-12-17 14:30:00,462.26,462.69,462.24,462.38,502955.0,439.7032,440.1122,439.6841,439.8173,502955.0
2021-12-17 14:35:00,462.37,462.54,461.91,462.25,521426.0,439.8078,439.9695,439.3702,439.6936,521426.0
2021-12-17 14:40:00,462.3,462.69,462.18,462.68,519949.0,439.7412,440.1122,439.6271,440.1027,519949.0
2021-12-17 14:45:00,462.67,463.26,462.63,462.88,661074.0,440.0932,440.6544,440.0551,440.2929,661074.0
2021-12-17 14:50:00,462.88,462.92,461.95,461.97,646068.0,440.2929,440.331,439.4083,439.4273,646068.0
2021-12-17 14:55:00,461.97,462.45,461.77,462.27,727225.0,439.4273,439.8839,439.2371,439.7127,727225.0
2021-12-17 15:00:00,462.28,463.26,462.23,462.35,977715.0,439.7222,440.6544,439.6746,439.7888,977715.0
2021-12-17 15:05:00,462.32,462.85,462.32,462.7,783308.0,439.7602,440.2644,439.7602,440.1217,783308.0
2021-12-17 15:10:00,462.7,462.74,461.99,462.1,784992.0,440.1217,440.1597,439.4463,439.551,784992.0
2021-12-17 15:15:00,462.1,462.45,461.37,461.92,1151841.0,439.551,439.8839,438.8566,439.3797,1151841.0
2021-12-17 15:20:00,461.94,462.63,461.79,462.33,864508.0,439.3988,440.0551,439.2561,439.7697,864508.0
2021-12-17 15:25:00,462.34,462.4,461.48,461.77,795119.0,439.7793,439.8363,438.9612,439.2371,795119.0
2021-12-17 15:30:00,461.78,461.98,460.52,460.95,1582993.0,439.2466,439.4368,438.0481,438.4571,1582993.0
2021-12-17 15:35:00,460.94,461.26,460.53,461.15,1369464.0,438.4476,438.752,438.0576,438.6473,1369464.0
2021-12-17 15:40:00,461.17,461.86,460.94,461.35,1550552.0,438.6663,439.3227,438.4476,438.8376,1550552.0
2021-12-17 15:45:00,461.35,461.48,460.06,460.06,1592832.0,438.8376,438.9612,437.6105,437.6105,1592832.0
2021-12-17 15:50:00,460.07,460.65,459.52,460.22,3586715.0,437.62,438.1717,437.0969,437.7627,3586715.0
2021-12-17 15:55:00,460.23,461.23,459.79,459.88,5138732.0,437.7722,438.7234,437.3537,437.4393,5138732.0
2021-12-20 09:30:00,454.48,454.67,453.71,454.21,2605065.0,432.3028,432.4835,431.5704,432.046,2605065.0
2021-12-20 09:35:00,454.21,454.95,453.96,454.83,1718809.0,432.046,432.7499,431.8082,432.6357,1718809.0
2021-12-20 09:40:00,454.85,454.89,453.16,454.21,2102929.0,432.6547,432.6928,431.0472,432.046,2102929.0
2021-12-20 09:45:00,454.19,454.3,452.79,452.82,1650961.0,432.0269,432.1316,430.6953,430.7238,1650961.0
2021-12-20 09:50:00,452.8,453.25,452.54,453.23,1403291.0,430.7048,431.1328,430.4575,431.1138,1403291.0
2021-12-20 09:55:00,453.22,454.52,453.04,454.09,1707503.0,431.1043,432.3408,430.9331,431.9318,1707503.0
2021-12-20 10:00:00,454.06,454.37,453.49,453.64,1242282.0,431.9033,432.1982,431.3611,431.5038,1242282.0
2021-12-20 10:05:00,453.63,453.92,452.66,453.06,1104557.0,431.4943,431.7701,430.5716,430.9521,1104557.0
2021-12-20 10:10:00,453.02,453.15,452.54,452.83,1102091.0,430.914,431.0377,430.4575,430.7333,1102091.0
2021-12-20 10:15:00,452.84,453.96,452.58,453.61,1258292.0,430.7428,431.8082,430.4955,431.4753,1258292.0
2021-12-20 10:20:00,453.61,453.94,452.7,452.82,1099684.0,431.4753,431.7891,430.6097,430.7238,1099684.0
2021-12-20 10:25:00,452.81,453.24,452.25,452.36,1332743.0,430.7143,431.1233,430.1816,430.2862,1332743.0
2021-12-20 10:30:00,452.36,452.65,452.03,452.52,958649.0,430.2862,430.5621,429.9723,430.4384,958649.0
2021-12-20 10:35:00,452.5,453.31,452.39,452.94,816841.0,430.4194,431.1899,430.3148,430.8379,816841.0
2021-12-20 10:40:00,452.95,453.2,452.6,453.18,617798.0,430.8475,431.0853,430.5145,431.0662,617798.0
2021-12-20 10:45:00,453.19,453.25,452.22,452.3,949464.0,431.0757,431.1328,430.1531,430.2292,949464.0
2021-12-20 10:50:00,452.28,452.72,451.87,452.04,779202.0,430.2102,430.6287,429.8202,429.9819,779202.0
2021-12-20 10:55:00,452.03,452.37,451.63,451.93,577764.0,429.9723,430.2958,429.5919,429.8772,577764.0
2021-12-20 11:00:00,451.92,452.11,451.42,451.46,778759.0,429.8677,430.0484,429.3921,429.4302,778759.0
2021-12-20 11:05:00,451.43,451.96,451.43,451.87,744535.0,429.4016,429.9058,429.4016,429.8202,744535.0
2021-12-20 11:10:00,451.88,452.15,451.51,451.55,602155.0,429.8297,430.0865,429.4777,429.5158,602155.0
2021-12-20 11:15:00,451.53,452.11,451.33,452.05,874118.0,429.4967,430.0484,429.3065,429.9914,874118.0
2021-12-20 11:20:00,452.04,452.49,451.74,452.38,1176957.0,429.9819,430.4099,429.6965,430.3053,1176957.0
2021-12-20 11:25:00,452.39,452.42,451.72,451.81,560924.0,430.3148,430.3433,429.6775,429.7631,560924.0
2021-12-20 11:30:00,451.78,452.14,451.23,451.56,827243.0,429.7345,430.077,429.2114,429.5253,827243.0
2021-12-20 11:35:00,451.54,451.68,451.14,451.6,623017.0,429.5063,429.6394,429.1258,429.5633,623017.0
2021-12-20 11:40:00,451.59,451.95,451.28,451.89,439821.0,429.5538,429.8963,429.2589,429.8392,439821.0
2021-12-20 11:45:00,451.88,451.89,451.35,451.78,470471.0,429.8297,429.8392,429.3255,429.7345,470471.0
2021-12-20 11:50:00,451.79,452.93,451.78,452.72,782559.0,429.7441,430.8284,429.7345,430.6287,782559.0
2021-12-20 11:55:00,452.73,452.88,452.39,452.87,512810.0,430.6382,430.7809,430.3148,430.7714,512810.0
2021-12-20 12:00:00,452.87,453.02,452.46,452.92,526043.0,430.7714,430.914,430.3814,430.8189,526043.0
2021-12-20 12:05:00,452.92,452.92,452.46,452.56,329482.0,430.8189,430.8189,430.3814,430.4765,329482.0
2021-12-20 12:10:00,452.57,452.88,452.26,452.29,471746.0,430.486,430.7809,430.1911,430.2197,471746.0
2021-12-20 12:15:00,452.28,453.44,452.21,453.26,654501.0,430.2102,431.3135,430.1436,431.1423,654501.0
2021-12-20 12:20:00,453.25,453.25,452.54,452.65,537660.0,431.1328,431.1328,430.4575,430.5621,537660.0
2021-12-20 12:25:00,452.69,452.96,452.61,452.79,391728.0,430.6001,430.857,430.524,430.6953,391728.0
2021-12-20 12:30:00,452.78,452.8,451.86,451.93,703882.0,430.6858,430.7048,429.8106,429.8772,703882.0
2021-12-20 12:35:00,451.93,452.25,451.78,452.08,518816.0,429.8772,430.1816,429.7345,430.0199,518816.0
2021-12-20 12:40:00,452.08,452.29,451.96,452.11,327965.0,430.0199,430.2197,429.9058,430.0484,327965.0
2021-12-20 12:45:00,452.1,452.34,451.89,452.17,473866.0,430.0389,430.2672,429.8392,430.1055,473866.0
2021-12-20 12:50:00,452.15,452.63,451.97,452.41,350836.0,430.0865,430.5431,429.9153,430.3338,350836.0
2021-12-20 12:55:00,452.41,452.43,451.75,451.85,362095.0,430.3338,430.3528,429.706,429.8011,362095.0
2021-12-20 13:00:00,451.84,451.94,451.55,451.64,423991.0,429.7916,429.8867,429.5158,429.6014,423991.0
2021-12-20 13:05:00,451.62,452.31,451.61,452.31,590956.0,429.5824,430.2387,429.5728,430.2387,590956.0
2021-12-20 13:10:00,452.29,452.65,452.03,452.57,522185.0,430.2197,430.5621,429.9723,430.486,522185.0
2021-12-20 13:15:00,452.56,452.77,452.37,452.39,379330.0,430.4765,430.6762,430.2958,430.3148,379330.0
2021-12-20 13:20:00,452.39,452.65,452.25,452.42,488514.0,430.3148,430.5621,430.1816,430.3433,488514.0
2021-12-20 13:25:00,452.42,452.66,452.35,452.56,312614.0,430.3433,430.5716,430.2767,430.4765,312614.0
2021-12-20 13:30:00,452.54,452.79,452.04,452.17,453306.0,430.4575,430.6953,429.9819,430.1055,453306.0
2021-12-20 13:35:00,452.15,453.26,452.13,453.24,662787.0,430.0865,431.1423,430.0675,431.1233,662787.0
2021-12-20 13:40:00,453.25,453.96,453.15,453.36,1266122.0,431.1328,431.8082,431.0377,431.2374,1266122.0
2021-12-20 13:45:00,453.32,453.57,453.19,453.46,480164.0,431.1994,431.4372,431.0757,431.3326,480164.0
2021-12-20 13:50:00,453.44,453.77,453.03,453.72,601232.0,431.3135,431.6274,430.9236,431.5799,601232.0
2021-12-20 13:55:00,453.73,454.06,453.26,453.41,680298.0,431.5894,431.9033,431.1423,431.285,680298.0
2021-12-20 14:00:00,453.38,453.9,453.28,453.55,696194.0,431.2565,431.7511,431.1614,431.4182,696194.0
2021-12-20 14:05:00,453.55,454.1,453.53,454.03,677993.0,431.4182,431.9413,431.3992,431.8748,677993.0
2021-12-20 14:10:00,454.03,454.05,453.7,453.82,552264.0,431.8748,431.8938,431.5609,431.675,552264.0
2021-12-20 14:15:00,453.82,454.39,453.82,454.28,673613.0,431.675,432.2172,431.675,432.1126,673613.0
2021-12-20 14:20:00,454.3,454.3,453.82,453.85,593798.0,432.1316,432.1316,431.675,431.7035,593798.0
2021-12-20 14:25:00,453.87,453.95,453.34,453.56,561735.0,431.7226,431.7987,431.2184,431.4277,561735.0
2021-12-20 14:30:00,453.55,453.64,453.02,453.13,628687.0,431.4182,431.5038,430.914,431.0187,628687.0
2021-12-20 14:35:00,453.12,453.35,452.89,453.22,448571.0,431.0092,431.2279,430.7904,431.1043,448571.0
2021-12-20 14:40:00,453.22,453.58,453.08,453.42,468613.0,431.1043,431.4467,430.9711,431.2945,468613.0
2021-12-20 14:45:00,453.42,453.53,453.14,453.45,371779.0,431.2945,431.3992,431.0282,431.3231,371779.0
2021-12-20 14:50:00,453.44,454.09,453.43,453.99,641747.0,431.3135,431.9318,431.304,431.8367,641747.0
2021-12-20 14:55:00,454.0,454.32,453.48,453.62,878263.0,431.8462,432.1506,431.3516,431.4848,878263.0
2021-12-20 15:00:00,453.64,454.32,453.63,453.98,690708.0,431.5038,432.1506,431.4943,431.8272,690708.0
2021-12-20 15:05:00,453.99,454.22,453.7,454.03,624881.0,431.8367,432.0555,431.5609,431.8748,624881.0
2021-12-20 15:10:00,454.02,454.3,453.66,453.67,805001.0,431.8652,432.1316,431.5228,431.5323,805001.0
2021-12-20 15:15:00,453.68,454.58,453.62,454.27,1124243.0,431.5418,432.3979,431.4848,432.103,1124243.0
2021-12-20 15:20:00,454.26,454.86,453.86,454.0,1229386.0,432.0935,432.6643,431.7131,431.8462,1229386.0
2021-12-20 15:25:00,454.01,454.58,453.95,454.35,785964.0,431.8557,432.3979,431.7987,432.1791,785964.0
2021-12-20 15:30:00,454.35,454.37,453.54,453.59,772743.0,432.1791,432.1982,431.4087,431.4562,772743.0
2021-12-20 15:35:00,453.59,453.93,453.44,453.85,991872.0,431.4562,431.7796,431.3135,431.7035,991872.0
2021-12-20 15:40:00,453.85,454.37,453.77,453.88,924094.0,431.7035,432.1982,431.6274,431.7321,924094.0
2021-12-20 15:45:00,453.87,454.48,453.68,454.05,1632519.0,431.7226,432.3028,431.5418,431.8938,1632519.0
2021-12-20 15:50:00,454.06,455.26,454.06,454.67,3678790.0,431.9033,433.0447,431.9033,432.4835,3678790.0
2021-12-20 15:55:00,454.68,455.4,454.64,454.99,5351611.0,432.493,433.1779,432.455,432.7879,5351611.0
2021-12-21 09:30:00,458.57,459.41,458.53,458.71,1614022.0,436.1932,436.9922,436.1552,436.3264,1614022.0
2021-12-21 09:35:00,458.73,459.5,458.49,459.18,1144507.0,436.3454,437.0778,436.1171,436.7735,1144507.0
2021-12-21 09:40:00,459.17,459.29,457.98,458.26,901498.0,436.7639,436.8781,435.632,435.8983,901498.0
2021-12-21 09:45:00,458.26,458.33,457.51,457.51,844136.0,435.8983,435.9649,435.1849,435.1849,844136.0
2021-12-21 09:50:00,457.52,457.83,457.1,457.37,924974.0,435.1945,435.4893,434.7949,435.0518,924974.0
2021-12-21 09:55:00,457.38,457.64,457.16,457.39,577919.0,435.0613,435.3086,434.852,435.0708,577919.0
2021-12-21 10:00:00,457.4,457.91,457.29,457.37,701232.0,435.0803,435.5654,434.9757,435.0518,701232.0
2021-12-21 10:05:00,457.37,457.79,457.25,457.62,510943.0,435.0518,435.4513,434.9376,435.2896,510943.0
2021-12-21 10:10:00,457.63,458.08,457.44,457.99,554598.0,435.2991,435.7271,435.1184,435.6415,554598.0
2021-12-21 10:15:00,458.0,458.55,457.94,458.54,760218.0,435.651,436.1742,435.594,436.1647,760218.0
2021-12-21 10:20:00,458.53,458.77,457.67,457.71,764921.0,436.1552,436.3835,435.3371,435.3752,764921.0
2021-12-21 10:25:00,457.72,457.8,456.62,456.83,972575.0,435.3847,435.4608,434.3384,434.5381,972575.0
2021-12-21 10:30:00,456.85,457.22,456.66,456.67,529896.0,434.5571,434.9091,434.3764,434.3859,529896.0
2021-12-21 10:35:00,456.68,457.07,456.31,456.76,952403.0,434.3954,434.7664,434.0435,434.4715,952403.0
2021-12-21 10:40:00,456.74,457.27,456.68,457.15,548166.0,434.4525,434.9567,434.3954,434.8425,548166.0
2021-12-21 10:45:00,457.14,457.35,456.54,457.07,563203.0,434.833,435.0328,434.2623,434.7664,563203.0
2021-12-21 10:50:00,457.04,457.42,456.9,457.37,414606.0,434.7379,435.0993,434.6047,435.0518,414606.0
2021-12-21 10:55:00,457.35,457.64,457.29,457.48,375815.0,435.0328,435.3086,434.9757,435.1564,375815.0
2021-12-21 11:00:00,457.48,457.79,457.21,457.79,521532.0,435.1564,435.4513,434.8996,435.4513,521532.0
2021-12-21 11:05:00,457.79,458.72,457.78,458.65,753801.0,435.4513,436.3359,435.4418,436.2693,753801.0
2021-12-21 11:10:00,458.66,458.71,458.36,458.63,616003.0,436.2788,436.3264,435.9935,436.2503,616003.0
2021-12-21 11:15:00,458.64,458.69,458.15,458.27,471107.0,436.2598,436.3074,435.7937,435.9079,471107.0
2021-12-21 11:20:00,458.26,458.46,458.09,458.17,309942.0,435.8983,436.0886,435.7366,435.8127,309942.0
2021-12-21 11:25:00,458.18,458.44,458.1,458.31,473741.0,435.8222,436.0696,435.7462,435.9459,473741.0
2021-12-21 11:30:00,458.32,458.7,458.28,458.54,527545.0,435.9554,436.3169,435.9174,436.1647,527545.0
2021-12-21 11:35:00,458.53,459.38,458.39,459.37,523400.0,436.1552,436.9637,436.022,436.9542,523400.0
2021-12-21 11:40:00,459.37,460.3,459.32,460.3,1018377.0,436.9542,437.8388,436.9066,437.8388,1018377.0
2021-12-21 11:45:00,460.3,460.36,459.88,459.92,538180.0,437.8388,437.8959,437.4393,437.4773,538180.0
2021-12-21 11:50:00,459.94,460.23,459.88,460.2,532461.0,437.4964,437.7722,437.4393,437.7437,532461.0
2021-12-21 11:55:00,460.19,460.24,459.58,459.79,547435.0,437.7342,437.7817,437.1539,437.3537,547435.0
2021-12-21 12:00:00,459.78,460.18,459.76,459.86,319857.0,437.3442,437.7247,437.3251,437.4203,319857.0
2021-12-21 12:05:00,459.84,460.25,459.7,460.24,345591.0,437.4012,437.7912,437.2681,437.7817,345591.0
2021-12-21 12:10:00,460.23,460.87,460.08,460.71,725814.0,437.7722,438.381,437.6295,438.2288,725814.0
2021-12-21 12:15:00,460.73,460.91,460.58,460.73,318585.0,438.2478,438.419,438.1051,438.2478,318585.0
2021-12-21 12:20:00,460.72,460.79,460.45,460.78,346090.0,438.2383,438.3049,437.9815,438.2954,346090.0
2021-12-21 12:25:00,460.77,461.08,460.62,461.05,409119.0,438.2859,438.5807,438.1432,438.5522,409119.0
2021-12-21 12:30:00,461.05,461.39,460.97,461.25,540439.0,438.5522,438.8756,438.4761,438.7424,540439.0
2021-12-21 12:35:00,461.25,461.46,461.09,461.28,529245.0,438.7424,438.9422,438.5902,438.771,529245.0
2021-12-21 12:40:00,461.28,461.36,461.1,461.15,285185.0,438.771,438.8471,438.5998,438.6473,285185.0
2021-12-21 12:45:00,461.16,461.49,461.14,461.35,304828.0,438.6568,438.9707,438.6378,438.8376,304828.0
2021-12-21 12:50:00,461.37,461.84,461.27,461.58,584908.0,438.8566,439.3037,438.7615,439.0563,584908.0
2021-12-21 12:55:00,461.57,461.94,461.55,461.86,464066.0,439.0468,439.3988,439.0278,439.3227,464066.0
2021-12-21 13:00:00,461.87,461.91,461.59,461.65,417386.0,439.3322,439.3702,439.0659,439.1229,417386.0
2021-12-21 13:05:00,461.65,461.69,461.4,461.61,312952.0,439.1229,439.161,438.8851,439.0849,312952.0
2021-12-21 13:10:00,461.62,461.63,461.26,461.39,436102.0,439.0944,439.1039,438.752,438.8756,436102.0
2021-12-21 13:15:00,461.38,461.55,461.27,461.39,337715.0,438.8661,439.0278,438.7615,438.8756,337715.0
2021-12-21 13:20:00,461.4,461.84,461.36,461.8,450550.0,438.8851,439.3037,438.8471,439.2656,450550.0
2021-12-21 13:25:00,461.79,461.85,461.59,461.78,402864.0,439.2561,439.3132,439.0659,439.2466,402864.0
2021-12-21 13:30:00,461.79,462.0,461.77,461.98,414200.0,439.2561,439.4558,439.2371,439.4368,414200.0
2021-12-21 13:35:00,461.98,462.28,461.95,462.12,792596.0,439.4368,439.7222,439.4083,439.57,792596.0
2021-12-21 13:40:00,462.13,462.42,462.05,462.35,389762.0,439.5795,439.8554,439.5034,439.7888,389762.0
2021-12-21 13:45:00,462.36,462.52,462.29,462.47,492189.0,439.7983,439.9505,439.7317,439.9029,492189.0
2021-12-21 13:50:00,462.48,462.54,462.15,462.2,449162.0,439.9124,439.9695,439.5985,439.6461,449162.0
2021-12-21 13:55:00,462.2,462.27,462.1,462.15,368661.0,439.6461,439.7127,439.551,439.5985,368661.0
2021-12-21 14:00:00,462.15,462.55,462.03,462.44,630208.0,439.5985,439.979,439.4844,439.8744,630208.0
2021-12-21 14:05:00,462.42,462.51,462.22,462.34,323285.0,439.8554,439.941,439.6651,439.7793,323285.0
2021-12-21 14:10:00,462.32,462.44,462.22,462.26,302000.0,439.7602,439.8744,439.6651,439.7032,302000.0
2021-12-21 14:15:00,462.26,462.31,462.08,462.23,314321.0,439.7032,439.7507,439.5319,439.6746,314321.0
2021-12-21 14:20:00,462.23,462.26,461.86,461.9,476722.0,439.6746,439.7032,439.3227,439.3607,476722.0
2021-12-21 14:25:00,461.89,462.29,461.89,462.23,325356.0,439.3512,439.7317,439.3512,439.6746,325356.0
2021-12-21 14:30:00,462.25,462.47,462.22,462.34,297580.0,439.6936,439.9029,439.6651,439.7793,297580.0
2021-12-21 14:35:00,462.33,462.37,461.71,461.74,344015.0,439.7697,439.8078,439.18,439.2085,344015.0
2021-12-21 14:40:00,461.75,462.11,461.72,461.79,454652.0,439.218,439.5605,439.1895,439.2561,454652.0
2021-12-21 14:45:00,461.79,462.48,461.78,462.23,506652.0,439.2561,439.9124,439.2466,439.6746,506652.0
2021-12-21 14:50:00,462.22,462.46,462.21,462.39,321599.0,439.6651,439.8934,439.6556,439.8268,321599.0
2021-12-21 14:55:00,462.37,462.78,462.37,462.77,574596.0,439.8078,440.1978,439.8078,440.1883,574596.0
2021-12-21 15:00:00,462.77,462.9,462.63,462.75,415990.0,440.1883,440.3119,440.0551,440.1692,415990.0
2021-12-21 15:05:00,462.75,462.77,462.36,462.38,429228.0,440.1692,440.1883,439.7983,439.8173,429228.0
2021-12-21 15:10:00,462.39,462.68,462.35,462.56,452489.0,439.8268,440.1027,439.7888,439.9885,452489.0
2021-12-21 15:15:00,462.57,462.74,462.42,462.63,630273.0,439.998,440.1597,439.8554,440.0551,630273.0
2021-12-21 15:20:00,462.63,462.66,462.26,462.3,810588.0,440.0551,440.0836,439.7032,439.7412,810588.0
2021-12-21 15:25:00,462.3,462.53,462.27,462.37,602133.0,439.7412,439.96,439.7127,439.8078,602133.0
2021-12-21 15:30:00,462.37,462.59,462.28,462.33,918533.0,439.8078,440.0171,439.7222,439.7697,918533.0
2021-12-21 15:35:00,462.32,462.47,461.89,462.08,846842.0,439.7602,439.9029,439.3512,439.5319,846842.0
2021-12-21 15:40:00,462.08,462.08,461.52,461.63,1006295.0,439.5319,439.5319,438.9993,439.1039,1006295.0
2021-12-21 15:45:00,461.63,461.67,461.23,461.47,1275018.0,439.1039,439.1419,438.7234,438.9517,1275018.0
2021-12-21 15:50:00,461.46,462.97,461.42,462.9,2262818.0,438.9422,440.3785,438.9041,440.3119,2262818.0
2021-12-21 15:55:00,462.89,463.21,462.57,463.05,3543441.0,440.3024,440.6068,439.998,440.4546,3543441.0
2021-12-22 09:30:00,462.79,463.11,462.58,462.86,1212895.0,440.2073,440.5117,440.0075,440.2739,1212895.0
2021-12-22 09:35:00,462.86,463.52,462.86,463.41,1145626.0,440.2739,440.9017,440.2739,440.797,1145626.0
2021-12-22 09:40:00,463.42,463.71,462.92,463.67,714046.0,440.8066,441.0824,440.331,441.0444,714046.0
2021-12-22 09:45:00,463.68,463.88,463.32,463.41,648458.0,441.0539,441.2441,440.7114,440.797,648458.0
2021-12-22 09:50:00,463.41,463.77,463.09,463.75,683973.0,440.797,441.1395,440.4927,441.1205,683973.0
2021-12-22 09:55:00,463.76,463.93,463.18,463.48,633504.0,441.13,441.2917,440.5783,440.8636,633504.0
2021-12-22 10:00:00,463.46,464.05,463.4,463.47,854814.0,440.8446,441.4058,440.7875,440.8541,854814.0
2021-12-22 10:05:00,463.47,463.51,463.11,463.33,537261.0,440.8541,440.8922,440.5117,440.7209,537261.0
2021-12-22 10:10:00,463.33,463.86,463.31,463.71,506475.0,440.7209,441.2251,440.7019,441.0824,506475.0
2021-12-22 10:15:00,463.75,464.47,463.54,464.26,740714.0,441.1205,441.8053,440.9207,441.6056,740714.0
2021-12-22 10:20:00,464.28,464.39,464.0,464.38,444010.0,441.6246,441.7292,441.3583,441.7197,444010.0
2021-12-22 10:25:00,464.37,464.59,464.08,464.14,550294.0,441.7102,441.9195,441.4343,441.4914,550294.0
2021-12-22 10:30:00,464.14,464.56,464.12,464.5,466507.0,441.4914,441.8909,441.4724,441.8339,466507.0
2021-12-22 10:35:00,464.5,465.42,464.24,465.22,999182.0,441.8339,442.709,441.5865,442.5187,999182.0
2021-12-22 10:40:00,465.23,465.45,465.19,465.33,543503.0,442.5282,442.7375,442.4902,442.6234,543503.0
2021-12-22 10:45:00,465.34,465.67,465.32,465.66,485723.0,442.6329,442.9468,442.6138,442.9372,485723.0
2021-12-22 10:50:00,465.67,466.23,465.63,466.05,977051.0,442.9468,443.4794,442.9087,443.3082,977051.0
2021-12-22 10:55:00,466.04,466.31,465.89,466.12,501486.0,443.2987,443.5555,443.156,443.3748,501486.0
2021-12-22 11:00:00,466.13,466.22,466.02,466.11,369442.0,443.3843,443.4699,443.2797,443.3653,369442.0
2021-12-22 11:05:00,466.12,466.15,465.77,466.06,365166.0,443.3748,443.4033,443.0419,443.3177,365166.0
2021-12-22 11:10:00,466.05,466.56,466.03,466.5,454626.0,443.3082,443.7933,443.2892,443.7363,454626.0
2021-12-22 11:15:00,466.5,466.51,466.25,466.37,457834.0,443.7363,443.7458,443.4985,443.6126,457834.0
2021-12-22 11:20:00,466.36,466.47,466.03,466.11,459743.0,443.6031,443.7077,443.2892,443.3653,459743.0
2021-12-22 11:25:00,466.1,466.3,465.9,466.29,395826.0,443.3558,443.546,443.1655,443.5365,395826.0
2021-12-22 11:30:00,466.29,466.68,466.16,466.55,526023.0,443.5365,443.9075,443.4128,443.7838,526023.0
2021-12-22 11:35:00,466.56,466.62,466.31,466.46,288245.0,443.7933,443.8504,443.5555,443.6982,288245.0
2021-12-22 11:40:00,466.47,466.56,466.31,466.43,292944.0,443.7077,443.7933,443.5555,443.6697,292944.0
2021-12-22 11:45:00,466.44,466.44,466.0,466.2,371968.0,443.6792,443.6792,443.2607,443.4509,371968.0
2021-12-22 11:50:00,466.21,466.39,466.16,466.28,290558.0,443.4604,443.6316,443.4128,443.527,290558.0
2021-12-22 11:55:00,466.28,466.54,466.19,466.5,335975.0,443.527,443.7743,443.4414,443.7363,335975.0
2021-12-22 12:00:00,466.51,466.66,466.28,466.63,362794.0,443.7458,443.8885,443.527,443.8599,362794.0
2021-12-22 12:05:00,466.64,466.78,466.56,466.73,309038.0,443.8694,444.0026,443.7933,443.955,309038.0
2021-12-22 12:10:00,466.72,466.72,466.41,466.51,244034.0,443.9455,443.9455,443.6507,443.7458,244034.0
2021-12-22 12:15:00,466.52,466.56,466.21,466.37,235051.0,443.7553,443.7933,443.4604,443.6126,235051.0
2021-12-22 12:20:00,466.38,466.4,466.1,466.1,289324.0,443.6221,443.6411,443.3558,443.3558,289324.0
2021-12-22 12:25:00,466.11,466.54,466.11,466.51,384627.0,443.3653,443.7743,443.3653,443.7458,384627.0
2021-12-22 12:30:00,466.52,466.65,466.46,466.59,278729.0,443.7553,443.8789,443.6982,443.8219,278729.0
2021-12-22 12:35:00,466.6,466.6,466.2,466.33,305463.0,443.8314,443.8314,443.4509,443.5746,305463.0
2021-12-22 12:40:00,466.33,466.54,466.18,466.47,186230.0,443.5746,443.7743,443.4319,443.7077,186230.0
2021-12-22 12:45:00,466.46,466.51,466.36,466.45,117132.0,443.6982,443.7458,443.6031,443.6887,117132.0
2021-12-22 12:50:00,466.46,466.81,466.45,466.71,343859.0,443.6982,444.0311,443.6887,443.936,343859.0
2021-12-22 12:55:00,466.7,466.91,466.67,466.83,357247.0,443.9265,444.1263,443.898,444.0502,357247.0
2021-12-22 13:00:00,466.83,466.83,466.55,466.82,273781.0,444.0502,444.0502,443.7838,444.0406,273781.0
2021-12-22 13:05:00,466.81,466.87,466.63,466.76,238131.0,444.0311,444.0882,443.8599,443.9836,238131.0
2021-12-22 13:10:00,466.76,466.77,466.55,466.65,152005.0,443.9836,443.9931,443.7838,443.8789,152005.0
2021-12-22 13:15:00,466.65,466.72,466.49,466.57,171007.0,443.8789,443.9455,443.7267,443.8028,171007.0
2021-12-22 13:20:00,466.58,466.62,466.35,466.35,156077.0,443.8124,443.8504,443.5936,443.5936,156077.0
2021-12-22 13:25:00,466.36,466.45,466.24,466.3,200634.0,443.6031,443.6887,443.4889,443.546,200634.0
2021-12-22 13:30:00,466.3,466.57,466.29,466.5,200259.0,443.546,443.8028,443.5365,443.7363,200259.0
2021-12-22 13:35:00,466.5,466.5,465.81,465.85,408514.0,443.7363,443.7363,443.0799,443.118,408514.0
2021-12-22 13:40:00,465.86,465.99,465.61,465.91,293792.0,443.1275,443.2511,442.8897,443.175,293792.0
2021-12-22 13:45:00,465.89,466.15,465.81,465.96,257045.0,443.156,443.4033,443.0799,443.2226,257045.0
2021-12-22 13:50:00,465.96,466.13,465.91,466.09,181706.0,443.2226,443.3843,443.175,443.3463,181706.0
2021-12-22 13:55:00,466.06,466.15,465.84,465.87,180552.0,443.3177,443.4033,443.1085,443.137,180552.0
2021-12-22 14:00:00,465.88,465.9,465.52,465.79,448064.0,443.1465,443.1655,442.8041,443.0609,448064.0
2021-12-22 14:05:00,465.8,465.85,465.51,465.62,277294.0,443.0704,443.118,442.7946,442.8992,277294.0
2021-12-22 14:10:00,465.62,465.87,465.53,465.83,226735.0,442.8992,443.137,442.8136,443.099,226735.0
2021-12-22 14:15:00,465.83,465.96,465.76,465.81,235376.0,443.099,443.2226,443.0324,443.0799,235376.0
2021-12-22 14:20:00,465.79,466.05,465.75,465.89,231024.0,443.0609,443.3082,443.0229,443.156,231024.0
2021-12-22 14:25:00,465.9,465.95,465.27,465.41,485754.0,443.1655,443.2131,442.5663,442.6994,485754.0
2021-12-22 14:30:00,465.42,465.95,465.41,465.68,456076.0,442.709,443.2131,442.6994,442.9563,456076.0
2021-12-22 14:35:00,465.68,466.03,465.63,466.02,238960.0,442.9563,443.2892,442.9087,443.2797,238960.0
2021-12-22 14:40:00,466.01,466.11,465.87,465.9,312748.0,443.2702,443.3653,443.137,443.1655,312748.0
2021-12-22 14:45:00,465.92,466.09,465.89,466.06,147810.0,443.1846,443.3463,443.156,443.3177,147810.0
2021-12-22 14:50:00,466.05,466.22,466.0,466.21,196263.0,443.3082,443.4699,443.2607,443.4604,196263.0
2021-12-22 14:55:00,466.23,466.39,466.19,466.31,289330.0,443.4794,443.6316,443.4414,443.5555,289330.0
2021-12-22 15:00:00,466.32,466.43,466.21,466.3,313086.0,443.565,443.6697,443.4604,443.546,313086.0
2021-12-22 15:05:00,466.31,466.53,466.22,466.47,373810.0,443.5555,443.7648,443.4699,443.7077,373810.0
2021-12-22 15:10:00,466.46,466.68,466.39,466.65,510506.0,443.6982,443.9075,443.6316,443.8789,510506.0
2021-12-22 15:15:00,466.64,466.73,466.23,466.34,724990.0,443.8694,443.955,443.4794,443.5841,724990.0
2021-12-22 15:20:00,466.34,466.48,466.08,466.46,543550.0,443.5841,443.7172,443.3368,443.6982,543550.0
2021-12-22 15:25:00,466.46,466.65,466.41,466.5,344596.0,443.6982,443.8789,443.6507,443.7363,344596.0
2021-12-22 15:30:00,466.49,466.63,466.33,466.43,692227.0,443.7267,443.8599,443.5746,443.6697,692227.0
2021-12-22 15:35:00,466.43,466.8,466.42,466.79,459348.0,443.6697,444.0216,443.6602,444.0121,459348.0
2021-12-22 15:40:00,466.79,466.86,466.62,466.83,549431.0,444.0121,444.0787,443.8504,444.0502,549431.0
2021-12-22 15:45:00,466.82,467.07,466.62,466.86,1338055.0,444.0406,444.2784,443.8504,444.0787,1338055.0
2021-12-22 15:50:00,466.88,467.69,466.88,467.6,2256573.0,444.0977,444.8682,444.0977,444.7826,2256573.0
2021-12-22 15:55:00,467.58,467.81,467.56,467.7,3419635.0,444.7636,444.9823,444.7445,444.8777,3419635.0
2021-12-23 09:30:00,468.75,469.75,468.64,469.68,1273218.0,445.8765,446.8277,445.7718,446.7611,1273218.0
2021-12-23 09:35:00,469.69,470.66,469.64,470.43,1430179.0,446.7706,447.6933,446.723,447.4745,1430179.0
2021-12-23 09:40:00,470.42,470.47,469.79,470.2,1084213.0,447.465,447.5125,446.8657,447.2557,1084213.0
2021-12-23 09:45:00,470.19,470.4,469.92,469.95,938042.0,447.2462,447.446,446.9894,447.0179,938042.0
2021-12-23 09:50:00,469.96,470.38,469.95,470.04,495158.0,447.0274,447.4269,447.0179,447.1035,495158.0
2021-12-23 09:55:00,470.04,470.32,469.71,470.17,527162.0,447.1035,447.3699,446.7896,447.2272,527162.0
2021-12-23 10:00:00,470.17,470.46,470.04,470.08,411618.0,447.2272,447.503,447.1035,447.1416,411618.0
2021-12-23 10:05:00,470.09,470.29,470.0,470.17,329226.0,447.1511,447.3413,447.0655,447.2272,329226.0
2021-12-23 10:10:00,470.18,470.82,470.18,470.71,572737.0,447.2367,447.8455,447.2367,447.7408,572737.0
2021-12-23 10:15:00,470.71,470.79,470.42,470.6,540427.0,447.7408,447.8169,447.465,447.6362,540427.0
2021-12-23 10:20:00,470.61,470.84,470.52,470.79,319440.0,447.6457,447.8645,447.5601,447.8169,319440.0
2021-12-23 10:25:00,470.78,470.82,470.43,470.63,549201.0,447.8074,447.8455,447.4745,447.6647,549201.0
2021-12-23 10:30:00,470.64,470.89,470.3,470.46,525398.0,447.6742,447.912,447.3508,447.503,525398.0
2021-12-23 10:35:00,470.45,470.63,470.35,470.48,281607.0,447.4935,447.6647,447.3984,447.522,281607.0
2021-12-23 10:40:00,470.48,470.65,470.43,470.55,248958.0,447.522,447.6838,447.4745,447.5886,248958.0
2021-12-23 10:45:00,470.55,470.81,470.54,470.79,245552.0,447.5886,447.8359,447.5791,447.8169,245552.0
2021-12-23 10:50:00,470.8,470.97,470.68,470.86,485238.0,447.8264,447.9881,447.7123,447.8835,485238.0
2021-12-23 10:55:00,470.87,471.12,470.84,471.09,336360.0,447.893,448.1308,447.8645,448.1023,336360.0
2021-12-23 11:00:00,471.08,471.21,470.91,471.07,421804.0,448.0928,448.2164,447.9311,448.0833,421804.0
2021-12-23 11:05:00,471.08,471.37,471.04,471.28,460621.0,448.0928,448.3686,448.0547,448.283,460621.0
2021-12-23 11:10:00,471.28,471.47,471.22,471.25,581370.0,448.283,448.4637,448.2259,448.2545,581370.0
2021-12-23 11:15:00,471.24,471.42,471.23,471.32,308699.0,448.245,448.4162,448.2354,448.3211,308699.0
2021-12-23 11:20:00,471.32,471.32,471.02,471.15,484425.0,448.3211,448.3211,448.0357,448.1594,484425.0
2021-12-23 11:25:00,471.16,471.22,470.79,470.92,417865.0,448.1689,448.2259,447.8169,447.9406,417865.0
2021-12-23 11:30:00,470.92,471.13,470.91,471.09,254651.0,447.9406,448.1403,447.9311,448.1023,254651.0
2021-12-23 11:35:00,471.1,471.18,471.07,471.14,277936.0,448.1118,448.1879,448.0833,448.1498,277936.0
2021-12-23 11:40:00,471.13,471.15,471.05,471.1,142133.0,448.1403,448.1594,448.0642,448.1118,142133.0
2021-12-23 11:45:00,471.12,471.29,471.1,471.19,211416.0,448.1308,448.2925,448.1118,448.1974,211416.0
2021-12-23 11:50:00,471.19,471.3,471.12,471.19,186609.0,448.1974,448.302,448.1308,448.1974,186609.0
2021-12-23 11:55:00,471.19,471.32,471.11,471.3,150291.0,448.1974,448.3211,448.1213,448.302,150291.0
2021-12-23 12:00:00,471.31,471.31,471.15,471.17,147331.0,448.3115,448.3115,448.1594,448.1784,147331.0
2021-12-23 12:05:00,471.18,471.24,471.06,471.1,167852.0,448.1879,448.245,448.0737,448.1118,167852.0
2021-12-23 12:10:00,471.11,471.18,471.06,471.08,162588.0,448.1213,448.1879,448.0737,448.0928,162588.0
2021-12-23 12:15:00,471.08,471.12,470.9,470.95,293860.0,448.0928,448.1308,447.9216,447.9691,293860.0
2021-12-23 12:20:00,470.96,471.02,470.89,470.92,258004.0,447.9786,448.0357,447.912,447.9406,258004.0
2021-12-23 12:25:00,470.92,470.99,470.88,470.94,204459.0,447.9406,448.0072,447.9025,447.9596,204459.0
2021-12-23 12:30:00,470.94,471.07,470.91,470.96,193387.0,447.9596,448.0833,447.9311,447.9786,193387.0
2021-12-23 12:35:00,470.97,471.06,470.93,471.0,165256.0,447.9881,448.0737,447.9501,448.0167,165256.0
2021-12-23 12:40:00,471.0,471.15,470.98,471.05,300716.0,448.0167,448.1594,447.9976,448.0642,300716.0
2021-12-23 12:45:00,471.06,471.09,470.92,470.96,146257.0,448.0737,448.1023,447.9406,447.9786,146257.0
2021-12-23 12:50:00,470.95,471.04,470.9,470.99,204343.0,447.9691,448.0547,447.9216,448.0072,204343.0
2021-12-23 12:55:00,470.98,471.1,470.96,471.08,141262.0,447.9976,448.1118,447.9786,448.0928,141262.0
2021-12-23 13:00:00,471.07,471.16,470.96,470.97,219995.0,448.0833,448.1689,447.9786,447.9881,219995.0
2021-12-23 13:05:00,470.96,471.09,470.96,470.98,113228.0,447.9786,448.1023,447.9786,447.9976,113228.0
2021-12-23 13:10:00,470.98,471.03,470.72,470.81,259244.0,447.9976,448.0452,447.7503,447.8359,259244.0
2021-12-23 13:15:00,470.82,470.92,470.77,470.84,142802.0,447.8455,447.9406,447.7979,447.8645,142802.0
2021-12-23 13:20:00,470.83,470.91,470.82,470.9,121162.0,447.855,447.9311,447.8455,447.9216,121162.0
2021-12-23 13:25:00,470.89,471.24,470.87,471.21,278538.0,447.912,448.245,447.893,448.2164,278538.0
2021-12-23 13:30:00,471.21,471.24,471.06,471.09,150137.0,448.2164,448.245,448.0737,448.1023,150137.0
2021-12-23 13:35:00,471.11,471.13,471.06,471.07,110009.0,448.1213,448.1403,448.0737,448.0833,110009.0
2021-12-23 13:40:00,471.07,471.11,471.01,471.09,91328.0,448.0833,448.1213,448.0262,448.1023,91328.0
2021-12-23 13:45:00,471.09,471.21,471.07,471.21,179504.0,448.1023,448.2164,448.0833,448.2164,179504.0
2021-12-23 13:50:00,471.2,471.32,471.2,471.32,150847.0,448.2069,448.3211,448.2069,448.3211,150847.0
2021-12-23 13:55:00,471.32,471.42,471.26,471.3,205530.0,448.3211,448.4162,448.264,448.302,205530.0
2021-12-23 14:00:00,471.31,471.54,471.31,471.47,265339.0,448.3115,448.5303,448.3115,448.4637,265339.0
2021-12-23 14:05:00,471.47,471.58,471.37,471.44,227746.0,448.4637,448.5684,448.3686,448.4352,227746.0
2021-12-23 14:10:00,471.43,471.45,471.36,471.39,168461.0,448.4257,448.4447,448.3591,448.3876,168461.0
2021-12-23 14:15:00,471.38,471.5,471.18,471.46,216841.0,448.3781,448.4923,448.1879,448.4542,216841.0
2021-12-23 14:20:00,471.45,471.64,471.42,471.61,255193.0,448.4447,448.6254,448.4162,448.5969,255193.0
2021-12-23 14:25:00,471.62,471.68,471.53,471.56,232089.0,448.6064,448.6635,448.5208,448.5493,232089.0
2021-12-23 14:30:00,471.55,471.61,471.41,471.54,196594.0,448.5398,448.5969,448.4067,448.5303,196594.0
2021-12-23 14:35:00,471.53,471.54,471.4,471.46,140368.0,448.5208,448.5303,448.3972,448.4542,140368.0
2021-12-23 14:40:00,471.45,471.58,471.43,471.56,227886.0,448.4447,448.5684,448.4257,448.5493,227886.0
2021-12-23 14:45:00,471.56,471.63,471.51,471.62,213213.0,448.5493,448.6159,448.5018,448.6064,213213.0
2021-12-23 14:50:00,471.62,471.79,471.59,471.79,328104.0,448.6064,448.7681,448.5779,448.7681,328104.0
2021-12-23 14:55:00,471.78,471.82,471.73,471.79,398022.0,448.7586,448.7967,448.7111,448.7681,398022.0
2021-12-23 15:00:00,471.79,471.82,471.28,471.28,405252.0,448.7681,448.7967,448.283,448.283,405252.0
2021-12-23 15:05:00,471.28,471.54,471.27,471.45,529472.0,448.283,448.5303,448.2735,448.4447,529472.0
2021-12-23 15:10:00,471.45,471.66,471.42,471.66,315187.0,448.4447,448.6445,448.4162,448.6445,315187.0
2021-12-23 15:15:00,471.66,471.77,471.54,471.61,549000.0,448.6445,448.7491,448.5303,448.5969,549000.0
2021-12-23 15:20:00,471.61,471.66,471.44,471.46,354863.0,448.5969,448.6445,448.4352,448.4542,354863.0
2021-12-23 15:25:00,471.45,471.53,471.37,471.44,430935.0,448.4447,448.5208,448.3686,448.4352,430935.0
2021-12-23 15:30:00,471.44,471.45,471.02,471.09,702576.0,448.4352,448.4447,448.0357,448.1023,702576.0
2021-12-23 15:35:00,471.09,471.51,471.05,471.44,995050.0,448.1023,448.5018,448.0642,448.4352,995050.0
2021-12-23 15:40:00,471.42,471.71,471.35,471.68,785491.0,448.4162,448.692,448.3496,448.6635,785491.0
2021-12-23 15:45:00,471.68,472.02,471.67,471.94,1816971.0,448.6635,448.9869,448.654,448.9108,1816971.0
2021-12-23 15:50:00,471.95,472.19,471.79,471.85,2312928.0,448.9203,449.1486,448.7681,448.8252,2312928.0
2021-12-23 15:55:00,471.86,471.87,470.54,470.58,3473726.0,448.8347,448.8442,447.5791,447.6172,3473726.0
2021-12-27 09:30:00,472.03,473.19,472.01,472.85,1239312.0,448.9964,450.0998,448.9774,449.7764,1239312.0
2021-12-27 09:35:00,472.86,473.14,472.77,472.93,746296.0,449.7859,450.0522,449.7003,449.8525,746296.0
2021-12-27 09:40:00,472.94,473.27,472.91,473.02,774543.0,449.862,450.1759,449.8335,449.9381,774543.0
2021-12-27 09:45:00,473.05,473.44,472.89,473.41,609262.0,449.9666,450.3376,449.8144,450.3091,609262.0
2021-12-27 09:50:00,473.43,473.71,473.0,473.04,659712.0,450.3281,450.5944,449.9191,449.9571,659712.0
2021-12-27 09:55:00,473.06,473.23,473.0,473.19,349832.0,449.9762,450.1379,449.9191,450.0998,349832.0
2021-12-27 10:00:00,473.19,473.66,473.08,473.65,389112.0,450.0998,450.5469,449.9952,450.5374,389112.0
2021-12-27 10:05:00,473.66,473.96,473.58,473.96,607543.0,450.5469,450.8322,450.4708,450.8322,607543.0
2021-12-27 10:10:00,473.96,473.99,473.75,473.98,372284.0,450.8322,450.8608,450.6325,450.8513,372284.0
2021-12-27 10:15:00,473.97,474.01,473.83,473.98,381452.0,450.8417,450.8798,450.7086,450.8513,381452.0
2021-12-27 10:20:00,473.98,474.37,473.93,474.27,533878.0,450.8513,451.2222,450.8037,451.1271,533878.0
2021-12-27 10:25:00,474.28,474.66,474.16,474.65,482644.0,451.1366,451.4981,451.0225,451.4886,482644.0
2021-12-27 10:30:00,474.66,474.81,474.43,474.74,802773.0,451.4981,451.6408,451.2793,451.5742,802773.0
2021-12-27 10:35:00,474.74,474.84,474.55,474.77,412065.0,451.5742,451.6693,451.3934,451.6027,412065.0
2021-12-27 10:40:00,474.79,474.85,474.61,474.77,561649.0,451.6217,451.6788,451.4505,451.6027,561649.0
2021-12-27 10:45:00,474.77,474.87,474.47,474.74,770076.0,451.6027,451.6978,451.3173,451.5742,770076.0
2021-12-27 10:50:00,474.74,474.87,474.69,474.72,320541.0,451.5742,451.6978,451.5266,451.5551,320541.0
2021-12-27 10:55:00,474.72,474.99,474.69,474.98,388825.0,451.5551,451.812,451.5266,451.8025,388825.0
2021-12-27 11:00:00,474.98,475.18,474.87,475.17,402142.0,451.8025,451.9927,451.6978,451.9832,402142.0
2021-12-27 11:05:00,475.17,475.17,474.88,475.09,407661.0,451.9832,451.9832,451.7073,451.9071,407661.0
2021-12-27 11:10:00,475.08,475.28,475.05,475.2,397071.0,451.8976,452.0878,451.869,452.0117,397071.0
2021-12-27 11:15:00,475.19,475.27,474.76,474.85,433885.0,452.0022,452.0783,451.5932,451.6788,433885.0
2021-12-27 11:20:00,474.85,474.96,474.63,474.86,395489.0,451.6788,451.7834,451.4695,451.6883,395489.0
2021-12-27 11:25:00,474.86,475.21,474.8,475.14,351845.0,451.6883,452.0212,451.6312,451.9547,351845.0
2021-12-27 11:30:00,475.14,475.15,474.9,474.95,339445.0,451.9547,451.9642,451.7264,451.7739,339445.0
2021-12-27 11:35:00,474.93,475.19,474.82,475.12,314595.0,451.7549,452.0022,451.6503,451.9356,314595.0
2021-12-27 11:40:00,475.12,475.19,475.03,475.11,239176.0,451.9356,452.0022,451.85,451.9261,239176.0
2021-12-27 11:45:00,475.11,475.19,474.98,475.0,166347.0,451.9261,452.0022,451.8025,451.8215,166347.0
2021-12-27 11:50:00,475.0,475.15,474.96,475.09,120314.0,451.8215,451.9642,451.7834,451.9071,120314.0
2021-12-27 11:55:00,475.1,475.29,475.08,475.25,266377.0,451.9166,452.0973,451.8976,452.0593,266377.0
2021-12-27 12:00:00,475.26,475.5,475.23,475.45,422111.0,452.0688,452.2971,452.0403,452.2495,422111.0
2021-12-27 12:05:00,475.46,475.55,475.43,475.51,282622.0,452.259,452.3446,452.2305,452.3066,282622.0
2021-12-27 12:10:00,475.5,475.57,475.33,475.54,195439.0,452.2971,452.3637,452.1354,452.3351,195439.0
2021-12-27 12:15:00,475.54,475.56,475.45,475.52,144795.0,452.3351,452.3542,452.2495,452.3161,144795.0
2021-12-27 12:20:00,475.52,475.6,475.42,475.58,228562.0,452.3161,452.3922,452.221,452.3732,228562.0
2021-12-27 12:25:00,475.59,475.69,475.57,475.68,273277.0,452.3827,452.4778,452.3637,452.4683,273277.0
2021-12-27 12:30:00,475.68,475.74,475.5,475.6,213187.0,452.4683,452.5254,452.2971,452.3922,213187.0
2021-12-27 12:35:00,475.6,475.65,475.49,475.64,166831.0,452.3922,452.4398,452.2876,452.4303,166831.0
2021-12-27 12:40:00,475.64,475.68,475.48,475.66,209569.0,452.4303,452.4683,452.2781,452.4493,209569.0
2021-12-27 12:45:00,475.66,475.72,475.57,475.71,160509.0,452.4493,452.5064,452.3637,452.4968,160509.0
2021-12-27 12:50:00,475.71,475.79,475.66,475.74,167082.0,452.4968,452.5729,452.4493,452.5254,167082.0
2021-12-27 12:55:00,475.75,475.8,475.7,475.78,163545.0,452.5349,452.5824,452.4873,452.5634,163545.0
2021-12-27 13:00:00,475.77,475.77,475.64,475.72,245266.0,452.5539,452.5539,452.4303,452.5064,245266.0
2021-12-27 13:05:00,475.72,475.83,475.68,475.8,187201.0,452.5064,452.611,452.4683,452.5824,187201.0
2021-12-27 13:10:00,475.8,475.88,475.68,475.87,215072.0,452.5824,452.6585,452.4683,452.649,215072.0
2021-12-27 13:15:00,475.87,475.89,475.76,475.84,196375.0,452.649,452.6681,452.5444,452.6205,196375.0
2021-12-27 13:20:00,475.84,475.98,475.79,475.97,317999.0,452.6205,452.7537,452.5729,452.7442,317999.0
2021-12-27 13:25:00,475.97,476.15,475.94,475.99,487117.0,452.7442,452.9154,452.7156,452.7632,487117.0
2021-12-27 13:30:00,475.99,476.0,475.84,475.91,323518.0,452.7632,452.7727,452.6205,452.6871,323518.0
2021-12-27 13:35:00,475.92,476.1,475.91,476.02,254924.0,452.6966,452.8678,452.6871,452.7917,254924.0
2021-12-27 13:40:00,476.03,476.06,475.93,476.03,166425.0,452.8012,452.8298,452.7061,452.8012,166425.0
2021-12-27 13:45:00,476.02,476.07,475.93,476.05,237153.0,452.7917,452.8393,452.7061,452.8202,237153.0
2021-12-27 13:50:00,476.06,476.17,476.03,476.14,228526.0,452.8298,452.9344,452.8012,452.9059,228526.0
2021-12-27 13:55:00,476.14,476.31,476.1,476.3,316680.0,452.9059,453.0676,452.8678,453.058,316680.0
2021-12-27 14:00:00,476.31,476.31,476.05,476.27,302905.0,453.0676,453.0676,452.8202,453.0295,302905.0
2021-12-27 14:05:00,476.28,476.29,476.16,476.26,241443.0,453.039,453.0485,452.9249,453.02,241443.0
2021-12-27 14:10:00,476.26,476.31,476.19,476.27,204884.0,453.02,453.0676,452.9534,453.0295,204884.0
2021-12-27 14:15:00,476.26,476.3,476.2,476.28,209453.0,453.02,453.058,452.9629,453.039,209453.0
2021-12-27 14:20:00,476.28,476.47,476.27,476.41,355157.0,453.039,453.2198,453.0295,453.1627,355157.0
2021-12-27 14:25:00,476.41,476.6,476.38,476.6,416049.0,453.1627,453.3434,453.1341,453.3434,416049.0
2021-12-27 14:30:00,476.6,476.6,476.47,476.5,348610.0,453.3434,453.3434,453.2198,453.2483,348610.0
2021-12-27 14:35:00,476.5,476.61,476.41,476.44,392924.0,453.2483,453.3529,453.1627,453.1912,392924.0
2021-12-27 14:40:00,476.45,476.55,476.21,476.21,359028.0,453.2007,453.2959,452.9724,452.9724,359028.0
2021-12-27 14:45:00,476.22,476.28,476.0,476.14,574678.0,452.982,453.039,452.7727,452.9059,574678.0
2021-12-27 14:50:00,476.14,476.17,475.98,476.01,349128.0,452.9059,452.9344,452.7537,452.7822,349128.0
2021-12-27 14:55:00,476.02,476.22,475.93,476.17,466705.0,452.7917,452.982,452.7061,452.9344,466705.0
2021-12-27 15:00:00,476.17,476.17,475.92,476.03,361656.0,452.9344,452.9344,452.6966,452.8012,361656.0
2021-12-27 15:05:00,476.02,476.08,475.82,476.01,599019.0,452.7917,452.8488,452.6015,452.7822,599019.0
2021-12-27 15:10:00,476.0,476.02,475.81,475.97,375086.0,452.7727,452.7917,452.592,452.7442,375086.0
2021-12-27 15:15:00,475.96,475.96,475.69,475.9,441908.0,452.7346,452.7346,452.4778,452.6776,441908.0
2021-12-27 15:20:00,475.89,476.03,475.78,475.95,382656.0,452.6681,452.8012,452.5634,452.7251,382656.0
2021-12-27 15:25:00,475.95,476.31,475.94,476.27,465076.0,452.7251,453.0676,452.7156,453.0295,465076.0
2021-12-27 15:30:00,476.27,476.4,476.27,476.32,539233.0,453.0295,453.1532,453.0295,453.0771,539233.0
2021-12-27 15:35:00,476.32,476.34,476.11,476.15,430270.0,453.0771,453.0961,452.8773,452.9154,430270.0
2021-12-27 15:40:00,476.15,476.6,476.12,476.58,676758.0,452.9154,453.3434,452.8868,453.3244,676758.0
2021-12-27 15:45:00,476.58,476.77,476.54,476.7,1329867.0,453.3244,453.5051,453.2863,453.4385,1329867.0
2021-12-27 15:50:00,476.7,477.11,476.6,477.03,2447488.0,453.4385,453.8285,453.3434,453.7524,2447488.0
2021-12-27 15:55:00,477.02,477.31,476.86,477.27,4153420.0,453.7429,454.0188,453.5907,453.9807,4153420.0
2021-12-28 09:30:00,477.72,477.88,477.42,477.88,1120531.0,454.4088,454.561,454.1234,454.561,1120531.0
2021-12-28 09:35:00,477.88,477.94,477.23,477.43,729695.0,454.561,454.618,453.9427,454.1329,729695.0
2021-12-28 09:40:00,477.42,478.21,477.42,478.01,661137.0,454.1234,454.8748,454.1234,454.6846,661137.0
2021-12-28 09:45:00,478.0,478.21,477.53,477.85,535637.0,454.6751,454.8748,454.228,454.5324,535637.0
2021-12-28 09:50:00,477.86,478.38,477.68,478.37,509318.0,454.5419,455.0366,454.3707,455.027,509318.0
2021-12-28 09:55:00,478.36,478.81,478.26,478.47,537010.0,455.0175,455.4456,454.9224,455.1222,537010.0
2021-12-28 10:00:00,478.49,478.75,478.25,478.63,401902.0,455.1412,455.3885,454.9129,455.2744,401902.0
2021-12-28 10:05:00,478.65,478.66,477.47,477.48,645913.0,455.2934,455.3029,454.171,454.1805,645913.0
2021-12-28 10:10:00,477.49,478.01,477.39,477.63,449933.0,454.19,454.6846,454.0949,454.3231,449933.0
2021-12-28 10:15:00,477.62,477.82,477.11,477.14,517226.0,454.3136,454.5039,453.8285,453.8571,517226.0
2021-12-28 10:20:00,477.16,477.88,477.15,477.78,388412.0,453.8761,454.561,453.8666,454.4658,388412.0
2021-12-28 10:25:00,477.78,478.1,477.64,477.92,334272.0,454.4658,454.7702,454.3327,454.599,334272.0
2021-12-28 10:30:00,477.92,478.23,477.71,478.19,317418.0,454.599,454.8939,454.3992,454.8558,317418.0
2021-12-28 10:35:00,478.19,478.44,477.89,477.97,346663.0,454.8558,455.0936,454.5705,454.6466,346663.0
2021-12-28 10:40:00,477.98,478.15,477.59,477.85,363812.0,454.6561,454.8178,454.2851,454.5324,363812.0
2021-12-28 10:45:00,477.84,478.15,477.7,478.02,336397.0,454.5229,454.8178,454.3897,454.6941,336397.0
2021-12-28 10:50:00,478.01,478.19,477.68,477.73,269476.0,454.6846,454.8558,454.3707,454.4183,269476.0
2021-12-28 10:55:00,477.7,477.96,477.69,477.84,351195.0,454.3897,454.637,454.3802,454.5229,351195.0
2021-12-28 11:00:00,477.84,478.13,477.72,478.13,544954.0,454.5229,454.7988,454.4088,454.7988,544954.0
2021-12-28 11:05:00,478.11,478.12,477.77,477.79,328073.0,454.7797,454.7892,454.4563,454.4753,328073.0
2021-12-28 11:10:00,477.78,477.92,477.72,477.74,250783.0,454.4658,454.599,454.4088,454.4278,250783.0
2021-12-28 11:15:00,477.75,477.78,477.51,477.57,379565.0,454.4373,454.4658,454.209,454.2661,379565.0
2021-12-28 11:20:00,477.57,477.85,477.43,477.52,396008.0,454.2661,454.5324,454.1329,454.2185,396008.0
2021-12-28 11:25:00,477.49,477.64,477.17,477.58,375858.0,454.19,454.3327,453.8856,454.2756,375858.0
2021-12-28 11:30:00,477.59,477.69,477.3,477.52,371163.0,454.2851,454.3802,454.0093,454.2185,371163.0
2021-12-28 11:35:00,477.52,477.53,477.28,477.5,187605.0,454.2185,454.228,453.9902,454.1995,187605.0
2021-12-28 11:40:00,477.51,477.6,477.28,477.37,161998.0,454.209,454.2946,453.9902,454.0758,161998.0
2021-12-28 11:45:00,477.36,477.63,477.27,477.61,174907.0,454.0663,454.3231,453.9807,454.3041,174907.0
2021-12-28 11:50:00,477.61,478.09,477.57,478.05,356666.0,454.3041,454.7607,454.2661,454.7227,356666.0
2021-12-28 11:55:00,478.05,478.16,477.98,478.05,240726.0,454.7227,454.8273,454.6561,454.7227,240726.0
2021-12-28 12:00:00,478.05,478.09,477.77,477.94,219413.0,454.7227,454.7607,454.4563,454.618,219413.0
2021-12-28 12:05:00,477.93,477.94,477.63,477.71,177672.0,454.6085,454.618,454.3231,454.3992,177672.0
2021-12-28 12:10:00,477.7,477.75,477.49,477.62,129833.0,454.3897,454.4373,454.19,454.3136,129833.0
2021-12-28 12:15:00,477.62,477.63,477.4,477.49,126296.0,454.3136,454.3231,454.1044,454.19,126296.0
2021-12-28 12:20:00,477.49,477.53,477.35,477.51,178121.0,454.19,454.228,454.0568,454.209,178121.0
2021-12-28 12:25:00,477.52,477.56,476.81,476.86,579144.0,454.2185,454.2566,453.5432,453.5907,579144.0
2021-12-28 12:30:00,476.85,477.03,476.06,476.07,645233.0,453.5812,453.7524,452.8298,452.8393,645233.0
2021-12-28 12:35:00,476.07,476.47,476.07,476.34,309869.0,452.8393,453.2198,452.8393,453.0961,309869.0
2021-12-28 12:40:00,476.34,476.42,476.25,476.32,219651.0,453.0961,453.1722,453.0105,453.0771,219651.0
2021-12-28 12:45:00,476.33,476.4,476.12,476.3,285172.0,453.0866,453.1532,452.8868,453.058,285172.0
2021-12-28 12:50:00,476.29,476.7,476.21,476.6,211412.0,453.0485,453.4385,452.9724,453.3434,211412.0
2021-12-28 12:55:00,476.6,476.87,476.59,476.77,201741.0,453.3434,453.6002,453.3339,453.5051,201741.0
2021-12-28 13:00:00,476.77,477.0,476.56,477.0,242513.0,453.5051,453.7239,453.3054,453.7239,242513.0
2021-12-28 13:05:00,476.98,476.99,476.76,476.91,126283.0,453.7049,453.7144,453.4956,453.6383,126283.0
2021-12-28 13:10:00,476.91,476.97,476.74,476.8,182399.0,453.6383,453.6954,453.4766,453.5337,182399.0
2021-12-28 13:15:00,476.78,476.97,476.64,476.67,144761.0,453.5146,453.6954,453.3815,453.41,144761.0
2021-12-28 13:20:00,476.68,476.84,476.44,476.62,166849.0,453.4195,453.5717,453.1912,453.3624,166849.0
2021-12-28 13:25:00,476.63,476.91,476.47,476.88,180326.0,453.3719,453.6383,453.2198,453.6097,180326.0
2021-12-28 13:30:00,476.88,476.95,476.68,476.72,159542.0,453.6097,453.6763,453.4195,453.4576,159542.0
2021-12-28 13:35:00,476.73,476.81,476.57,476.6,101893.0,453.4671,453.5432,453.3149,453.3434,101893.0
2021-12-28 13:40:00,476.57,476.88,476.53,476.59,147109.0,453.3149,453.6097,453.2768,453.3339,147109.0
2021-12-28 13:45:00,476.59,476.77,476.52,476.77,100722.0,453.3339,453.5051,453.2673,453.5051,100722.0
2021-12-28 13:50:00,476.75,476.9,476.72,476.84,119480.0,453.4861,453.6288,453.4576,453.5717,119480.0
2021-12-28 13:55:00,476.84,477.19,476.77,477.17,320440.0,453.5717,453.9046,453.5051,453.8856,320440.0
2021-12-28 14:00:00,477.17,477.17,476.26,476.28,430782.0,453.8856,453.8856,453.02,453.039,430782.0
2021-12-28 14:05:00,476.29,476.53,476.24,476.25,214931.0,453.0485,453.2768,453.001,453.0105,214931.0
2021-12-28 14:10:00,476.26,476.4,476.24,476.39,171785.0,453.02,453.1532,453.001,453.1437,171785.0
2021-12-28 14:15:00,476.39,476.73,476.38,476.55,177065.0,453.1437,453.4671,453.1341,453.2959,177065.0
2021-12-28 14:20:00,476.54,476.79,476.54,476.69,118183.0,453.2863,453.5241,453.2863,453.429,118183.0
2021-12-28 14:25:00,476.7,476.8,476.5,476.67,237684.0,453.4385,453.5337,453.2483,453.41,237684.0
2021-12-28 14:30:00,476.67,476.84,476.56,476.71,186873.0,453.41,453.5717,453.3054,453.448,186873.0
2021-12-28 14:35:00,476.7,476.77,476.61,476.77,116583.0,453.4385,453.5051,453.3529,453.5051,116583.0
2021-12-28 14:40:00,476.76,476.89,476.68,476.8,202750.0,453.4956,453.6193,453.4195,453.5337,202750.0
2021-12-28 14:45:00,476.8,476.87,476.48,476.78,183598.0,453.5337,453.6002,453.2293,453.5146,183598.0
2021-12-28 14:50:00,476.78,477.06,476.55,476.92,327140.0,453.5146,453.781,453.2959,453.6478,327140.0
2021-12-28 14:55:00,476.92,477.0,476.75,476.99,294144.0,453.6478,453.7239,453.4861,453.7144,294144.0
2021-12-28 15:00:00,477.0,477.02,476.69,476.75,286256.0,453.7239,453.7429,453.429,453.4861,286256.0
2021-12-28 15:05:00,476.76,477.08,476.61,477.06,344978.0,453.4956,453.8,453.3529,453.781,344978.0
2021-12-28 15:10:00,477.04,477.16,476.94,477.15,359275.0,453.7619,453.8761,453.6668,453.8666,359275.0
2021-12-28 15:15:00,477.14,477.17,476.84,476.98,262919.0,453.8571,453.8856,453.5717,453.7049,262919.0
2021-12-28 15:20:00,476.98,477.15,476.95,477.01,201409.0,453.7049,453.8666,453.6763,453.7334,201409.0
2021-12-28 15:25:00,477.02,477.13,476.94,476.98,245941.0,453.7429,453.8475,453.6668,453.7049,245941.0
2021-12-28 15:30:00,476.96,477.21,476.54,476.83,400531.0,453.6858,453.9236,453.2863,453.5622,400531.0
2021-12-28 15:35:00,476.82,477.17,476.82,477.07,320990.0,453.5527,453.8856,453.5527,453.7905,320990.0
2021-12-28 15:40:00,477.07,477.57,477.0,477.32,672418.0,453.7905,454.2661,453.7239,454.0283,672418.0
2021-12-28 15:45:00,477.32,477.7,477.3,477.45,739159.0,454.0283,454.3897,454.0093,454.1519,739159.0
2021-12-28 15:50:00,477.46,477.46,476.46,476.7,1718188.0,454.1614,454.1614,453.2102,453.4385,1718188.0
2021-12-28 15:55:00,476.69,476.92,476.44,476.89,2834300.0,453.429,453.6478,453.1912,453.6193,2834300.0
2021-12-29 09:30:00,477.0,477.54,476.9,477.45,838607.0,453.7239,454.2375,453.6288,454.1519,838607.0
2021-12-29 09:35:00,477.44,477.73,477.3,477.62,581094.0,454.1424,454.4183,454.0093,454.3136,581094.0
2021-12-29 09:40:00,477.64,478.15,477.35,477.41,892028.0,454.3327,454.8178,454.0568,454.1139,892028.0
2021-12-29 09:45:00,477.39,477.71,477.13,477.61,578521.0,454.0949,454.3992,453.8475,454.3041,578521.0
2021-12-29 09:50:00,477.6,477.99,477.46,477.89,417066.0,454.2946,454.6656,454.1614,454.5705,417066.0
2021-12-29 09:55:00,477.88,477.91,477.37,477.58,529071.0,454.561,454.5895,454.0758,454.2756,529071.0
2021-12-29 10:00:00,477.59,477.73,477.35,477.39,388726.0,454.2851,454.4183,454.0568,454.0949,388726.0
2021-12-29 10:05:00,477.39,477.61,477.22,477.52,371957.0,454.0949,454.3041,453.9332,454.2185,371957.0
2021-12-29 10:10:00,477.52,477.66,476.31,476.47,819323.0,454.2185,454.3517,453.0676,453.2198,819323.0
2021-12-29 10:15:00,476.46,476.73,475.92,476.56,769315.0,453.2102,453.4671,452.6966,453.3054,769315.0
2021-12-29 10:20:00,476.55,477.0,476.52,476.96,612786.0,453.2959,453.7239,453.2673,453.6858,612786.0
2021-12-29 10:25:00,476.97,477.0,476.54,476.64,430652.0,453.6954,453.7239,453.2863,453.3815,430652.0
2021-12-29 10:30:00,476.67,476.95,476.47,476.9,361379.0,453.41,453.6763,453.2198,453.6288,361379.0
2021-12-29 10:35:00,476.9,476.94,476.65,476.8,413579.0,453.6288,453.6668,453.391,453.5337,413579.0
2021-12-29 10:40:00,476.79,477.45,476.7,477.24,579574.0,453.5241,454.1519,453.4385,453.9522,579574.0
2021-12-29 10:45:00,477.22,477.45,477.17,477.34,301968.0,453.9332,454.1519,453.8856,454.0473,301968.0
2021-12-29 10:50:00,477.33,477.4,477.06,477.38,262212.0,454.0378,454.1044,453.781,454.0853,262212.0
2021-12-29 10:55:00,477.38,477.4,477.13,477.23,264582.0,454.0853,454.1044,453.8475,453.9427,264582.0
2021-12-29 11:00:00,477.22,477.42,477.09,477.37,399977.0,453.9332,454.1234,453.8095,454.0758,399977.0
2021-12-29 11:05:00,477.36,477.43,477.22,477.25,217480.0,454.0663,454.1329,453.9332,453.9617,217480.0
2021-12-29 11:10:00,477.24,477.24,476.83,476.88,313935.0,453.9522,453.9522,453.5622,453.6097,313935.0
2021-12-29 11:15:00,476.89,477.1,476.87,477.07,158080.0,453.6193,453.819,453.6002,453.7905,158080.0
2021-12-29 11:20:00,477.07,477.22,476.98,476.98,258055.0,453.7905,453.9332,453.7049,453.7049,258055.0
2021-12-29 11:25:00,477.0,477.02,476.65,476.7,317104.0,453.7239,453.7429,453.391,453.4385,317104.0
2021-12-29 11:30:00,476.7,476.78,476.44,476.74,337359.0,453.4385,453.5146,453.1912,453.4766,337359.0
2021-12-29 11:35:00,476.78,476.84,476.56,476.66,209848.0,453.5146,453.5717,453.3054,453.4005,209848.0
2021-12-29 11:40:00,476.65,476.84,476.56,476.75,184461.0,453.391,453.5717,453.3054,453.4861,184461.0
2021-12-29 11:45:00,476.74,476.91,476.62,476.85,146714.0,453.4766,453.6383,453.3624,453.5812,146714.0
2021-12-29 11:50:00,476.85,476.96,476.61,476.63,198614.0,453.5812,453.6858,453.3529,453.3719,198614.0
2021-12-29 11:55:00,476.63,476.79,476.51,476.58,252850.0,453.3719,453.5241,453.2578,453.3244,252850.0
2021-12-29 12:00:00,476.6,476.67,476.39,476.61,292972.0,453.3434,453.41,453.1437,453.3529,292972.0
2021-12-29 12:05:00,476.62,476.69,476.41,476.45,201373.0,453.3624,453.429,453.1627,453.2007,201373.0
2021-12-29 12:10:00,476.45,476.55,476.32,476.38,288551.0,453.2007,453.2959,453.0771,453.1341,288551.0
2021-12-29 12:15:00,476.38,476.47,476.28,476.4,256145.0,453.1341,453.2198,453.039,453.1532,256145.0
2021-12-29 12:20:00,476.42,476.52,476.35,476.36,176474.0,453.1722,453.2673,453.1056,453.1151,176474.0
2021-12-29 12:25:00,476.37,476.4,476.22,476.28,137112.0,453.1246,453.1532,452.982,453.039,137112.0
2021-12-29 12:30:00,476.28,476.33,476.16,476.31,254893.0,453.039,453.0866,452.9249,453.0676,254893.0
2021-12-29 12:35:00,476.32,476.67,476.32,476.64,460069.0,453.0771,453.41,453.0771,453.3815,460069.0
2021-12-29 12:40:00,476.64,476.66,476.56,476.57,176762.0,453.3815,453.4005,453.3054,453.3149,176762.0
2021-12-29 12:45:00,476.58,476.6,476.42,476.54,233968.0,453.3244,453.3434,453.1722,453.2863,233968.0
2021-12-29 12:50:00,476.53,476.7,476.5,476.66,272053.0,453.2768,453.4385,453.2483,453.4005,272053.0
2021-12-29 12:55:00,476.65,476.8,476.63,476.79,153016.0,453.391,453.5337,453.3719,453.5241,153016.0
2021-12-29 13:00:00,476.78,477.03,476.74,476.99,333554.0,453.5146,453.7524,453.4766,453.7144,333554.0
2021-12-29 13:05:00,476.99,477.1,476.96,477.08,191549.0,453.7144,453.819,453.6858,453.8,191549.0
2021-12-29 13:10:00,477.08,477.09,476.92,477.04,155583.0,453.8,453.8095,453.6478,453.7619,155583.0
2021-12-29 13:15:00,477.04,477.05,476.92,477.02,148051.0,453.7619,453.7715,453.6478,453.7429,148051.0
2021-12-29 13:20:00,477.01,477.02,476.74,476.79,202883.0,453.7334,453.7429,453.4766,453.5241,202883.0
2021-12-29 13:25:00,476.8,476.87,476.71,476.74,195937.0,453.5337,453.6002,453.448,453.4766,195937.0
2021-12-29 13:30:00,476.75,476.98,476.74,476.86,187954.0,453.4861,453.7049,453.4766,453.5907,187954.0
2021-12-29 13:35:00,476.85,476.91,476.62,476.7,170511.0,453.5812,453.6383,453.3624,453.4385,170511.0
2021-12-29 13:40:00,476.7,476.82,476.7,476.82,134194.0,453.4385,453.5527,453.4385,453.5527,134194.0
2021-12-29 13:45:00,476.83,476.91,476.76,476.86,152200.0,453.5622,453.6383,453.4956,453.5907,152200.0
2021-12-29 13:50:00,476.85,477.06,476.77,477.05,157064.0,453.5812,453.781,453.5051,453.7715,157064.0
2021-12-29 13:55:00,477.05,477.29,476.97,477.18,301068.0,453.7715,453.9997,453.6954,453.8951,301068.0
2021-12-29 14:00:00,477.17,477.19,477.02,477.08,207910.0,453.8856,453.9046,453.7429,453.8,207910.0
2021-12-29 14:05:00,477.07,477.17,477.06,477.13,201770.0,453.7905,453.8856,453.781,453.8475,201770.0
2021-12-29 14:10:00,477.13,477.36,477.12,477.35,283369.0,453.8475,454.0663,453.838,454.0568,283369.0
2021-12-29 14:15:00,477.34,477.39,477.22,477.35,342979.0,454.0473,454.0949,453.9332,454.0568,342979.0
2021-12-29 14:20:00,477.35,477.42,477.25,477.26,207830.0,454.0568,454.1234,453.9617,453.9712,207830.0
2021-12-29 14:25:00,477.25,477.38,477.23,477.32,180024.0,453.9617,454.0853,453.9427,454.0283,180024.0
2021-12-29 14:30:00,477.32,477.42,477.3,477.42,165561.0,454.0283,454.1234,454.0093,454.1234,165561.0
2021-12-29 14:35:00,477.42,477.52,477.39,477.45,188804.0,454.1234,454.2185,454.0949,454.1519,188804.0
2021-12-29 14:40:00,477.45,477.45,477.23,477.33,243796.0,454.1519,454.1519,453.9427,454.0378,243796.0
2021-12-29 14:45:00,477.33,477.38,477.3,477.36,184254.0,454.0378,454.0853,454.0093,454.0663,184254.0
2021-12-29 14:50:00,477.36,477.59,477.35,477.51,274132.0,454.0663,454.2851,454.0568,454.209,274132.0
2021-12-29 14:55:00,477.51,477.63,477.5,477.59,304490.0,454.209,454.3231,454.1995,454.2851,304490.0
2021-12-29 15:00:00,477.58,477.6,477.36,477.48,412558.0,454.2756,454.2946,454.0663,454.1805,412558.0
2021-12-29 15:05:00,477.48,477.7,477.42,477.69,475693.0,454.1805,454.3897,454.1234,454.3802,475693.0
2021-12-29 15:10:00,477.68,477.73,477.6,477.66,535849.0,454.3707,454.4183,454.2946,454.3517,535849.0
2021-12-29 15:15:00,477.65,477.91,477.58,477.84,470589.0,454.3422,454.5895,454.2756,454.5229,470589.0
2021-12-29 15:20:00,477.83,477.85,477.65,477.77,425553.0,454.5134,454.5324,454.3422,454.4563,425553.0
2021-12-29 15:25:00,477.77,477.95,477.73,477.91,531314.0,454.4563,454.6275,454.4183,454.5895,531314.0
2021-12-29 15:30:00,477.92,478.32,477.91,478.25,762488.0,454.599,454.9795,454.5895,454.9129,762488.0
2021-12-29 15:35:00,478.25,478.34,478.06,478.12,593508.0,454.9129,454.9985,454.7322,454.7892,593508.0
2021-12-29 15:40:00,478.13,478.27,477.99,478.08,948669.0,454.7988,454.9319,454.6656,454.7512,948669.0
2021-12-29 15:45:00,478.07,478.43,478.06,478.37,1187808.0,454.7417,455.0841,454.7322,455.027,1187808.0
2021-12-29 15:50:00,478.36,478.56,477.98,478.03,2217526.0,455.0175,455.2078,454.6561,454.7036,2217526.0
2021-12-29 15:55:00,478.03,478.03,477.36,477.47,2240852.0,454.7036,454.7036,454.0663,454.171,2240852.0
2021-12-30 09:30:00,477.93,478.69,477.69,478.67,1059048.0,454.6085,455.3314,454.3802,455.3124,1059048.0
2021-12-30 09:35:00,478.65,478.96,478.62,478.75,764041.0,455.2934,455.5882,455.2648,455.3885,764041.0
2021-12-30 09:40:00,478.74,478.78,477.8,477.97,761650.0,455.379,455.417,454.4849,454.6466,761650.0
2021-12-30 09:45:00,477.98,478.4,477.84,478.27,394781.0,454.6561,455.0556,454.5229,454.9319,394781.0
2021-12-30 09:50:00,478.28,478.33,477.9,478.06,399849.0,454.9414,454.989,454.58,454.7322,399849.0
2021-12-30 09:55:00,478.07,478.29,478.0,478.21,436273.0,454.7417,454.9509,454.6751,454.8748,436273.0
2021-12-30 10:00:00,478.21,478.33,477.95,478.14,525171.0,454.8748,454.989,454.6275,454.8083,525171.0
2021-12-30 10:05:00,478.14,478.62,478.05,478.6,502387.0,454.8083,455.2648,454.7227,455.2458,502387.0
2021-12-30 10:10:00,478.58,478.8,478.45,478.8,414413.0,455.2268,455.4361,455.1031,455.4361,414413.0
2021-12-30 10:15:00,478.8,478.96,478.65,478.94,469016.0,455.4361,455.5882,455.2934,455.5692,469016.0
2021-12-30 10:20:00,478.93,478.94,478.61,478.85,392999.0,455.5597,455.5692,455.2553,455.4836,392999.0
2021-12-30 10:25:00,478.85,479.0,478.76,478.78,386410.0,455.4836,455.6263,455.398,455.417,386410.0
2021-12-30 10:30:00,478.76,478.84,478.48,478.66,344031.0,455.398,455.4741,455.1317,455.3029,344031.0
2021-12-30 10:35:00,478.66,478.71,478.36,478.41,274145.0,455.3029,455.3504,455.0175,455.0651,274145.0
2021-12-30 10:40:00,478.43,478.63,478.4,478.53,215134.0,455.0841,455.2744,455.0556,455.1792,215134.0
2021-12-30 10:45:00,478.54,478.61,478.44,478.49,219621.0,455.1887,455.2553,455.0936,455.1412,219621.0
2021-12-30 10:50:00,478.49,478.62,478.43,478.46,257877.0,455.1412,455.2648,455.0841,455.1126,257877.0
2021-12-30 10:55:00,478.46,478.48,478.12,478.16,361672.0,455.1126,455.1317,454.7892,454.8273,361672.0
2021-12-30 11:00:00,478.15,478.26,478.02,478.23,368908.0,454.8178,454.9224,454.6941,454.8939,368908.0
2021-12-30 11:05:00,478.22,478.26,478.03,478.08,190619.0,454.8844,454.9224,454.7036,454.7512,190619.0
2021-12-30 11:10:00,478.07,478.33,478.04,478.27,243762.0,454.7417,454.989,454.7131,454.9319,243762.0
2021-12-30 11:15:00,478.26,478.32,478.14,478.15,204062.0,454.9224,454.9795,454.8083,454.8178,204062.0
2021-12-30 11:20:00,478.16,478.23,478.03,478.18,224672.0,454.8273,454.8939,454.7036,454.8463,224672.0
2021-12-30 11:25:00,478.18,478.43,478.14,478.3,320766.0,454.8463,455.0841,454.8083,454.9605,320766.0
2021-12-30 11:30:00,478.31,478.41,478.19,478.28,260634.0,454.97,455.0651,454.8558,454.9414,260634.0
2021-12-30 11:35:00,478.28,478.38,478.21,478.37,182703.0,454.9414,455.0366,454.8748,455.027,182703.0
2021-12-30 11:40:00,478.37,478.41,478.07,478.15,266225.0,455.027,455.0651,454.7417,454.8178,266225.0
2021-12-30 11:45:00,478.15,478.18,478.04,478.14,200062.0,454.8178,454.8463,454.7131,454.8083,200062.0
2021-12-30 11:50:00,478.14,478.21,478.07,478.12,259646.0,454.8083,454.8748,454.7417,454.7892,259646.0
2021-12-30 11:55:00,478.13,478.25,478.07,478.24,418783.0,454.7988,454.9129,454.7417,454.9034,418783.0
2021-12-30 12:00:00,478.24,478.4,478.22,478.38,373654.0,454.9034,455.0556,454.8844,455.0366,373654.0
2021-12-30 12:05:00,478.38,478.39,478.18,478.2,258001.0,455.0366,455.0461,454.8463,454.8653,258001.0
2021-12-30 12:10:00,478.22,478.23,478.03,478.09,253191.0,454.8844,454.8939,454.7036,454.7607,253191.0
2021-12-30 12:15:00,478.09,478.1,477.87,477.9,454845.0,454.7607,454.7702,454.5514,454.58,454845.0
2021-12-30 12:20:00,477.9,477.93,477.8,477.81,274710.0,454.58,454.6085,454.4849,454.4944,274710.0
2021-12-30 12:25:00,477.82,478.04,477.79,478.03,253813.0,454.5039,454.7131,454.4753,454.7036,253813.0
2021-12-30 12:30:00,478.04,478.04,477.88,477.93,180995.0,454.7131,454.7131,454.561,454.6085,180995.0
2021-12-30 12:35:00,477.92,478.05,477.91,478.04,193628.0,454.599,454.7227,454.5895,454.7131,193628.0
2021-12-30 12:40:00,478.03,478.2,477.97,478.2,246553.0,454.7036,454.8653,454.6466,454.8653,246553.0
2021-12-30 12:45:00,478.19,478.28,478.16,478.23,212209.0,454.8558,454.9414,454.8273,454.8939,212209.0
2021-12-30 12:50:00,478.23,478.25,478.14,478.14,212358.0,454.8939,454.9129,454.8083,454.8083,212358.0
2021-12-30 12:55:00,478.15,478.34,478.14,478.33,179128.0,454.8178,454.9985,454.8083,454.989,179128.0
2021-12-30 13:00:00,478.33,478.33,478.2,478.21,184932.0,454.989,454.989,454.8653,454.8748,184932.0
2021-12-30 13:05:00,478.21,478.32,478.16,478.27,199394.0,454.8748,454.9795,454.8273,454.9319,199394.0
2021-12-30 13:10:00,478.27,478.27,478.07,478.09,234815.0,454.9319,454.9319,454.7417,454.7607,234815.0
2021-12-30 13:15:00,478.08,478.14,477.96,477.98,203526.0,454.7512,454.8083,454.637,454.6561,203526.0
2021-12-30 13:20:00,477.99,478.13,477.91,478.09,189023.0,454.6656,454.7988,454.5895,454.7607,189023.0
2021-12-30 13:25:00,478.08,478.1,478.01,478.06,98914.0,454.7512,454.7702,454.6846,454.7322,98914.0
2021-12-30 13:30:00,478.06,478.19,478.04,478.18,123664.0,454.7322,454.8558,454.7131,454.8463,123664.0
2021-12-30 13:35:00,478.18,478.18,478.05,478.13,124812.0,454.8463,454.8463,454.7227,454.7988,124812.0
2021-12-30 13:40:00,478.12,478.18,478.04,478.17,146988.0,454.7892,454.8463,454.7131,454.8368,146988.0
2021-12-30 13:45:00,478.17,478.3,478.16,478.24,193578.0,454.8368,454.9605,454.8273,454.9034,193578.0
2021-12-30 13:50:00,478.25,478.37,478.22,478.34,242322.0,454.9129,455.027,454.8844,454.9985,242322.0
2021-12-30 13:55:00,478.33,478.34,478.18,478.24,303307.0,454.989,454.9985,454.8463,454.9034,303307.0
2021-12-30 14:00:00,478.24,478.25,477.79,477.87,401843.0,454.9034,454.9129,454.4753,454.5514,401843.0
2021-12-30 14:05:00,477.88,478.01,477.75,477.95,285296.0,454.561,454.6846,454.4373,454.6275,285296.0
2021-12-30 14:10:00,477.96,477.99,477.83,477.91,203145.0,454.637,454.6656,454.5134,454.5895,203145.0
2021-12-30 14:15:00,477.91,478.07,477.9,478.01,245458.0,454.5895,454.7417,454.58,454.6846,245458.0
2021-12-30 14:20:00,478.02,478.06,477.9,477.93,293323.0,454.6941,454.7322,454.58,454.6085,293323.0
2021-12-30 14:25:00,477.94,478.16,477.94,478.13,266665.0,454.618,454.8273,454.618,454.7988,266665.0
2021-12-30 14:30:00,478.12,478.14,477.99,478.08,194469.0,454.7892,454.8083,454.6656,454.7512,194469.0
2021-12-30 14:35:00,478.07,478.2,478.05,478.15,248816.0,454.7417,454.8653,454.7227,454.8178,248816.0
2021-12-30 14:40:00,478.15,478.31,478.15,478.31,221786.0,454.8178,454.97,454.8178,454.97,221786.0
2021-12-30 14:45:00,478.3,478.31,478.09,478.13,268085.0,454.9605,454.97,454.7607,454.7988,268085.0
2021-12-30 14:50:00,478.13,478.16,478.0,478.05,200523.0,454.7988,454.8273,454.6751,454.7227,200523.0
2021-12-30 14:55:00,478.05,478.15,478.02,478.15,163296.0,454.7227,454.8178,454.6941,454.8178,163296.0
2021-12-30 15:00:00,478.15,478.15,477.76,477.95,368382.0,454.8178,454.8178,454.4468,454.6275,368382.0
2021-12-30 15:05:00,477.95,477.98,477.75,477.78,200993.0,454.6275,454.6561,454.4373,454.4658,200993.0
2021-12-30 15:10:00,477.79,477.82,477.54,477.64,403672.0,454.4753,454.5039,454.2375,454.3327,403672.0
2021-12-30 15:15:00,477.64,477.84,477.59,477.8,255706.0,454.3327,454.5229,454.2851,454.4849,255706.0
2021-12-30 15:20:00,477.81,477.86,477.61,477.65,322344.0,454.4944,454.5419,454.3041,454.3422,322344.0
2021-12-30 15:25:00,477.65,477.78,477.56,477.56,291887.0,454.3422,454.4658,454.2566,454.2566,291887.0
2021-12-30 15:30:00,477.56,477.73,477.42,477.44,417436.0,454.2566,454.4183,454.1234,454.1424,417436.0
2021-12-30 15:35:00,477.44,477.53,477.27,477.37,658870.0,454.1424,454.228,453.9807,454.0758,658870.0
2021-12-30 15:40:00,477.36,477.37,476.88,477.02,849961.0,454.0663,454.0758,453.6097,453.7429,849961.0
2021-12-30 15:45:00,477.02,477.15,476.54,476.81,1094885.0,453.7429,453.8666,453.2863,453.5432,1094885.0
2021-12-30 15:50:00,476.81,476.84,475.98,476.48,2147633.0,453.5432,453.5717,452.7537,453.2293,2147633.0
2021-12-30 15:55:00,476.46,476.53,475.67,476.13,4541877.0,453.2102,453.2768,452.4588,452.8963,4541877.0
2021-12-31 09:30:00,475.64,476.71,475.53,476.68,1176308.0,452.4303,453.448,452.3256,453.4195,1176308.0
2021-12-31 09:35:00,476.69,476.8,476.46,476.7,580352.0,453.429,453.5337,453.2102,453.4385,580352.0
2021-12-31 09:40:00,476.7,476.86,475.96,476.02,555411.0,453.4385,453.5907,452.7346,452.7917,555411.0
2021-12-31 09:45:00,476.04,476.27,475.6,475.79,650767.0,452.8107,453.0295,452.3922,452.5729,650767.0
2021-12-31 09:50:00,475.79,476.22,475.67,476.22,479405.0,452.5729,452.982,452.4588,452.982,479405.0
2021-12-31 09:55:00,476.2,476.44,475.44,475.71,504348.0,452.9629,453.1912,452.24,452.4968,504348.0
2021-12-31 10:00:00,475.7,475.87,474.87,475.46,858889.0,452.4873,452.649,451.6978,452.259,858889.0
2021-12-31 10:05:00,475.45,476.14,475.41,475.87,563115.0,452.2495,452.9059,452.2115,452.649,563115.0
2021-12-31 10:10:00,475.87,476.02,475.63,475.74,390365.0,452.649,452.7917,452.4207,452.5254,390365.0
2021-12-31 10:15:00,475.74,476.26,475.65,476.14,539652.0,452.5254,453.02,452.4398,452.9059,539652.0
2021-12-31 10:20:00,476.13,476.13,475.63,475.69,307499.0,452.8963,452.8963,452.4207,452.4778,307499.0
2021-12-31 10:25:00,475.69,476.07,475.62,476.0,268007.0,452.4778,452.8393,452.4112,452.7727,268007.0
2021-12-31 10:30:00,476.0,476.06,475.35,475.4,508649.0,452.7727,452.8298,452.1544,452.202,508649.0
2021-12-31 10:35:00,475.39,475.64,475.2,475.4,400403.0,452.1925,452.4303,452.0117,452.202,400403.0
2021-12-31 10:40:00,475.38,475.47,475.09,475.46,267089.0,452.1829,452.2686,451.9071,452.259,267089.0
2021-12-31 10:45:00,475.45,475.56,475.26,475.41,218078.0,452.2495,452.3542,452.0688,452.2115,218078.0
2021-12-31 10:50:00,475.41,475.74,475.13,475.67,573561.0,452.2115,452.5254,451.9451,452.4588,573561.0
2021-12-31 10:55:00,475.64,475.82,475.6,475.8,410342.0,452.4303,452.6015,452.3922,452.5824,410342.0
2021-12-31 11:00:00,475.8,475.95,475.41,475.6,489554.0,452.5824,452.7251,452.2115,452.3922,489554.0
2021-12-31 11:05:00,475.59,475.6,475.34,475.54,245567.0,452.3827,452.3922,452.1449,452.3351,245567.0
2021-12-31 11:10:00,475.53,475.89,475.42,475.61,217286.0,452.3256,452.6681,452.221,452.4017,217286.0
2021-12-31 11:15:00,475.63,475.94,475.52,475.83,248835.0,452.4207,452.7156,452.3161,452.611,248835.0
2021-12-31 11:20:00,475.81,475.94,475.8,475.87,196654.0,452.592,452.7156,452.5824,452.649,196654.0
2021-12-31 11:25:00,475.86,475.94,475.83,475.91,196455.0,452.6395,452.7156,452.611,452.6871,196455.0
2021-12-31 11:30:00,475.89,475.94,475.65,475.72,188580.0,452.6681,452.7156,452.4398,452.5064,188580.0
2021-12-31 11:35:00,475.72,475.72,475.5,475.64,161991.0,452.5064,452.5064,452.2971,452.4303,161991.0
2021-12-31 11:40:00,475.65,475.8,475.62,475.78,201815.0,452.4398,452.5824,452.4112,452.5634,201815.0
2021-12-31 11:45:00,475.77,475.88,475.63,475.71,136678.0,452.5539,452.6585,452.4207,452.4968,136678.0
2021-12-31 11:50:00,475.7,475.71,475.28,475.44,257131.0,452.4873,452.4968,452.0878,452.24,257131.0
2021-12-31 11:55:00,475.45,475.61,475.26,475.32,279688.0,452.2495,452.4017,452.0688,452.1259,279688.0
2021-12-31 12:00:00,475.34,475.61,475.09,475.54,423297.0,452.1449,452.4017,451.9071,452.3351,423297.0
2021-12-31 12:05:00,475.53,475.64,475.46,475.46,164313.0,452.3256,452.4303,452.259,452.259,164313.0
2021-12-31 12:10:00,475.46,475.59,475.26,475.35,185008.0,452.259,452.3827,452.0688,452.1544,185008.0
2021-12-31 12:15:00,475.36,475.36,474.94,475.03,476801.0,452.1639,452.1639,451.7644,451.85,476801.0
2021-12-31 12:20:00,475.03,475.28,474.94,475.24,336179.0,451.85,452.0878,451.7644,452.0498,336179.0
2021-12-31 12:25:00,475.23,475.39,475.14,475.17,231963.0,452.0403,452.1925,451.9547,451.9832,231963.0
2021-12-31 12:30:00,475.18,475.23,475.08,475.15,163201.0,451.9927,452.0403,451.8976,451.9642,163201.0
2021-12-31 12:35:00,475.15,475.67,475.14,475.65,303599.0,451.9642,452.4588,451.9547,452.4398,303599.0
2021-12-31 12:40:00,475.65,475.72,475.62,475.66,181169.0,452.4398,452.5064,452.4112,452.4493,181169.0
2021-12-31 12:45:00,475.66,475.69,475.44,475.49,182382.0,452.4493,452.4778,452.24,452.2876,182382.0
2021-12-31 12:50:00,475.49,475.71,475.49,475.69,209643.0,452.2876,452.4968,452.2876,452.4778,209643.0
2021-12-31 12:55:00,475.68,476.18,475.65,476.14,332798.0,452.4683,452.9439,452.4398,452.9059,332798.0
2021-12-31 13:00:00,476.13,476.28,476.04,476.2,255324.0,452.8963,453.039,452.8107,452.9629,255324.0
2021-12-31 13:05:00,476.2,476.36,476.14,476.2,294415.0,452.9629,453.1151,452.9059,452.9629,294415.0
2021-12-31 13:10:00,476.2,476.28,476.14,476.17,159279.0,452.9629,453.039,452.9059,452.9344,159279.0
2021-12-31 13:15:00,476.16,476.26,476.04,476.09,158576.0,452.9249,453.02,452.8107,452.8583,158576.0
2021-12-31 13:20:00,476.09,476.29,476.05,476.16,161256.0,452.8583,453.0485,452.8202,452.9249,161256.0
2021-12-31 13:25:00,476.15,476.33,476.11,476.29,154823.0,452.9154,453.0866,452.8773,453.0485,154823.0
2021-12-31 13:30:00,476.27,476.49,476.06,476.42,242034.0,453.0295,453.2388,452.8298,453.1722,242034.0
2021-12-31 13:35:00,476.41,476.48,476.19,476.19,260790.0,453.1627,453.2293,452.9534,452.9534,260790.0
2021-12-31 13:40:00,476.2,476.21,475.93,475.95,251009.0,452.9629,452.9724,452.7061,452.7251,251009.0
2021-12-31 13:45:00,475.95,476.05,475.87,476.0,221380.0,452.7251,452.8202,452.649,452.7727,221380.0
2021-12-31 13:50:00,475.98,476.11,475.91,476.1,167478.0,452.7537,452.8773,452.6871,452.8678,167478.0
2021-12-31 13:55:00,476.11,476.34,476.08,476.32,338414.0,452.8773,453.0961,452.8488,453.0771,338414.0
2021-12-31 14:00:00,476.32,476.5,476.23,476.41,520095.0,453.0771,453.2483,452.9915,453.1627,520095.0
2021-12-31 14:05:00,476.4,476.66,476.37,476.37,321057.0,453.1532,453.4005,453.1246,453.1246,321057.0
2021-12-31 14:10:00,476.38,476.44,476.21,476.27,223234.0,453.1341,453.1912,452.9724,453.0295,223234.0
2021-12-31 14:15:00,476.27,476.29,475.89,475.94,651594.0,453.0295,453.0485,452.6681,452.7156,651594.0
2021-12-31 14:20:00,475.95,476.07,475.85,475.91,373691.0,452.7251,452.8393,452.63,452.6871,373691.0
2021-12-31 14:25:00,475.91,476.14,475.85,476.09,408184.0,452.6871,452.9059,452.63,452.8583,408184.0
2021-12-31 14:30:00,476.08,476.33,476.03,476.16,382515.0,452.8488,453.0866,452.8012,452.9249,382515.0
2021-12-31 14:35:00,476.16,476.27,476.05,476.25,324053.0,452.9249,453.0295,452.8202,453.0105,324053.0
2021-12-31 14:40:00,476.25,476.31,476.17,476.22,218451.0,453.0105,453.0676,452.9344,452.982,218451.0
2021-12-31 14:45:00,476.22,476.23,476.01,476.09,287312.0,452.982,452.9915,452.7822,452.8583,287312.0
2021-12-31 14:50:00,476.09,476.16,475.95,475.97,321608.0,452.8583,452.9249,452.7251,452.7442,321608.0
2021-12-31 14:55:00,475.96,476.05,475.75,475.96,556131.0,452.7346,452.8202,452.5349,452.7346,556131.0
2021-12-31 15:00:00,475.95,476.42,475.92,476.24,624866.0,452.7251,453.1722,452.6966,453.001,624866.0
2021-12-31 15:05:00,476.25,476.27,476.05,476.19,334277.0,453.0105,453.0295,452.8202,452.9534,334277.0
2021-12-31 15:10:00,476.19,476.31,475.93,475.98,513870.0,452.9534,453.0676,452.7061,452.7537,513870.0
2021-12-31 15:15:00,475.98,476.23,475.87,476.22,414540.0,452.7537,452.9915,452.649,452.982,414540.0
2021-12-31 15:20:00,476.22,476.22,475.95,476.16,486918.0,452.982,452.982,452.7251,452.9249,486918.0
2021-12-31 15:25:00,476.16,476.55,476.1,476.44,629793.0,452.9249,453.2959,452.8678,453.1912,629793.0
2021-12-31 15:30:00,476.45,476.61,476.02,476.06,593337.0,453.2007,453.3529,452.7917,452.8298,593337.0
2021-12-31 15:35:00,476.06,476.19,475.96,476.17,660692.0,452.8298,452.9534,452.7346,452.9344,660692.0
2021-12-31 15:40:00,476.18,476.45,476.11,476.39,819494.0,452.9439,453.2007,452.8773,453.1437,819494.0
2021-12-31 15:45:00,476.39,476.7,476.18,476.19,1501928.0,453.1437,453.4385,452.9439,452.9534,1501928.0
2021-12-31 15:50:00,476.18,476.18,474.93,474.98,2833439.0,452.9439,452.9439,451.7549,451.8025,2833439.0
2021-12-31 15:55:00,474.99,475.17,474.67,474.88,5979413.0,451.812,451.9832,451.5076,451.7073,5979413.0
2022-01-03 09:30:00,476.32,477.17,476.22,477.07,1766839.0,453.0771,453.8856,452.982,453.7905,1766839.0
2022-01-03 09:35:00,477.08,477.72,476.9,477.29,1131493.0,453.8,454.4088,453.6288,453.9997,1131493.0
2022-01-03 09:40:00,477.27,477.44,477.01,477.17,655983.0,453.9807,454.1424,453.7334,453.8856,655983.0
2022-01-03 09:45:00,477.18,477.29,474.56,474.89,1621843.0,453.8951,453.9997,451.403,451.7169,1621843.0
2022-01-03 09:50:00,474.9,475.49,473.85,475.03,2088058.0,451.7264,452.2876,450.7276,451.85,2088058.0
2022-01-03 09:55:00,475.03,475.55,474.51,474.93,1293325.0,451.85,452.3446,451.3554,451.7549,1293325.0
2022-01-03 10:00:00,474.94,475.73,474.77,475.27,973369.0,451.7644,452.5159,451.6027,452.0783,973369.0
2022-01-03 10:05:00,475.28,475.5,474.88,475.22,574766.0,452.0878,452.2971,451.7073,452.0308,574766.0
2022-01-03 10:10:00,475.22,476.19,475.22,476.07,733864.0,452.0308,452.9534,452.0308,452.8393,733864.0
2022-01-03 10:15:00,476.08,476.42,475.81,476.18,694933.0,452.8488,453.1722,452.592,452.9439,694933.0
2022-01-03 10:20:00,476.17,476.24,475.57,476.23,522422.0,452.9344,453.001,452.3637,452.9915,522422.0
2022-01-03 10:25:00,476.21,476.76,476.08,476.75,540952.0,452.9724,453.4956,452.8488,453.4861,540952.0
2022-01-03 10:30:00,476.74,476.78,475.61,476.01,717767.0,453.4766,453.5146,452.4017,452.7822,717767.0
2022-01-03 10:35:00,476.0,476.19,475.8,475.98,386750.0,452.7727,452.9534,452.5824,452.7537,386750.0
2022-01-03 10:40:00,475.99,476.35,475.77,475.9,312318.0,452.7632,453.1056,452.5539,452.6776,312318.0
2022-01-03 10:45:00,475.89,476.37,475.74,476.28,409848.0,452.6681,453.1246,452.5254,453.039,409848.0
2022-01-03 10:50:00,476.3,476.34,475.96,476.11,413966.0,453.058,453.0961,452.7346,452.8773,413966.0
2022-01-03 10:55:00,476.11,476.26,475.89,476.17,325840.0,452.8773,453.02,452.6681,452.9344,325840.0
2022-01-03 11:00:00,476.16,476.25,475.79,475.96,310587.0,452.9249,453.0105,452.5729,452.7346,310587.0
2022-01-03 11:05:00,475.94,476.19,475.51,475.64,383527.0,452.7156,452.9534,452.3066,452.4303,383527.0
2022-01-03 11:10:00,475.63,475.68,475.19,475.28,487164.0,452.4207,452.4683,452.0022,452.0878,487164.0
2022-01-03 11:15:00,475.29,475.46,475.05,475.24,474959.0,452.0973,452.259,451.869,452.0498,474959.0
2022-01-03 11:20:00,475.24,475.67,475.05,475.52,402418.0,452.0498,452.4588,451.869,452.3161,402418.0
2022-01-03 11:25:00,475.5,475.6,475.27,475.53,390004.0,452.2971,452.3922,452.0783,452.3256,390004.0
2022-01-03 11:30:00,475.54,475.56,475.14,475.2,291486.0,452.3351,452.3542,451.9547,452.0117,291486.0
2022-01-03 11:35:00,475.19,475.27,474.45,474.55,616107.0,452.0022,452.0783,451.2983,451.3934,616107.0
2022-01-03 11:40:00,474.59,475.36,474.57,475.34,466941.0,451.4315,452.1639,451.4125,452.1449,466941.0
2022-01-03 11:45:00,475.33,475.84,475.19,475.49,427958.0,452.1354,452.6205,452.0022,452.2876,427958.0
2022-01-03 11:50:00,475.5,475.59,475.07,475.37,455750.0,452.2971,452.3827,451.8881,452.1734,455750.0
2022-01-03 11:55:00,475.39,475.54,475.22,475.36,249295.0,452.1925,452.3351,452.0308,452.1639,249295.0
2022-01-03 12:00:00,475.32,475.45,475.03,475.39,257803.0,452.1259,452.2495,451.85,452.1925,257803.0
2022-01-03 12:05:00,475.37,475.57,475.1,475.53,252609.0,452.1734,452.3637,451.9166,452.3256,252609.0
2022-01-03 12:10:00,475.52,475.63,475.21,475.58,334571.0,452.3161,452.4207,452.0212,452.3732,334571.0
2022-01-03 12:15:00,475.57,475.65,475.41,475.61,428070.0,452.3637,452.4398,452.2115,452.4017,428070.0
2022-01-03 12:20:00,475.59,476.0,475.59,475.92,340431.0,452.3827,452.7727,452.3827,452.6966,340431.0
2022-01-03 12:25:00,475.92,475.95,475.77,475.93,262389.0,452.6966,452.7251,452.5539,452.7061,262389.0
2022-01-03 12:30:00,475.93,475.95,475.73,475.8,159314.0,452.7061,452.7251,452.5159,452.5824,159314.0
2022-01-03 12:35:00,475.8,475.88,475.61,475.7,179902.0,452.5824,452.6585,452.4017,452.4873,179902.0
2022-01-03 12:40:00,475.71,475.75,475.48,475.65,189625.0,452.4968,452.5349,452.2781,452.4398,189625.0
2022-01-03 12:45:00,475.66,475.83,475.66,475.79,261835.0,452.4493,452.611,452.4493,452.5729,261835.0
2022-01-03 12:50:00,475.8,475.95,475.55,475.58,216324.0,452.5824,452.7251,452.3446,452.3732,216324.0
2022-01-03 12:55:00,475.6,475.7,475.53,475.6,224684.0,452.3922,452.4873,452.3256,452.3922,224684.0
2022-01-03 13:00:00,475.6,475.68,475.39,475.64,287155.0,452.3922,452.4683,452.1925,452.4303,287155.0
2022-01-03 13:05:00,475.65,475.68,475.42,475.46,210311.0,452.4398,452.4683,452.221,452.259,210311.0
2022-01-03 13:10:00,475.47,476.13,475.33,475.9,467320.0,452.2686,452.8963,452.1354,452.6776,467320.0
2022-01-03 13:15:00,475.92,476.1,475.84,475.98,244777.0,452.6966,452.8678,452.6205,452.7537,244777.0
2022-01-03 13:20:00,475.99,476.16,475.98,476.02,306352.0,452.7632,452.9249,452.7537,452.7917,306352.0
2022-01-03 13:25:00,476.03,476.19,476.0,476.06,204718.0,452.8012,452.9534,452.7727,452.8298,204718.0
2022-01-03 13:30:00,476.09,476.2,475.87,475.96,240730.0,452.8583,452.9629,452.649,452.7346,240730.0
2022-01-03 13:35:00,475.96,476.07,475.92,475.98,196819.0,452.7346,452.8393,452.6966,452.7537,196819.0
2022-01-03 13:40:00,475.98,476.41,475.92,476.38,290173.0,452.7537,453.1627,452.6966,453.1341,290173.0
2022-01-03 13:45:00,476.39,476.41,476.19,476.39,276622.0,453.1437,453.1627,452.9534,453.1437,276622.0
2022-01-03 13:50:00,476.39,476.66,476.38,476.66,296556.0,453.1437,453.4005,453.1341,453.4005,296556.0
2022-01-03 13:55:00,476.66,476.77,476.57,476.74,487093.0,453.4005,453.5051,453.3149,453.4766,487093.0
2022-01-03 14:00:00,476.73,476.85,476.61,476.7,351650.0,453.4671,453.5812,453.3529,453.4385,351650.0
2022-01-03 14:05:00,476.7,477.08,476.6,476.98,547229.0,453.4385,453.8,453.3434,453.7049,547229.0
2022-01-03 14:10:00,476.99,477.01,476.85,476.88,406156.0,453.7144,453.7334,453.5812,453.6097,406156.0
2022-01-03 14:15:00,476.88,477.03,476.77,476.91,476411.0,453.6097,453.7524,453.5051,453.6383,476411.0
2022-01-03 14:20:00,476.91,476.94,476.7,476.72,299202.0,453.6383,453.6668,453.4385,453.4576,299202.0
2022-01-03 14:25:00,476.73,476.94,476.68,476.92,247179.0,453.4671,453.6668,453.4195,453.6478,247179.0
2022-01-03 14:30:00,476.92,477.04,476.78,476.81,266817.0,453.6478,453.7619,453.5146,453.5432,266817.0
2022-01-03 14:35:00,476.81,477.12,476.73,477.12,454965.0,453.5432,453.838,453.4671,453.838,454965.0
2022-01-03 14:40:00,477.11,477.67,477.09,477.57,551410.0,453.8285,454.3612,453.8095,454.2661,551410.0
2022-01-03 14:45:00,477.58,477.68,477.38,477.47,455019.0,454.2756,454.3707,454.0853,454.171,455019.0
2022-01-03 14:50:00,477.47,477.57,477.33,477.4,371425.0,454.171,454.2661,454.0378,454.1044,371425.0
2022-01-03 14:55:00,477.39,477.39,477.14,477.23,324625.0,454.0949,454.0949,453.8571,453.9427,324625.0
2022-01-03 15:00:00,477.22,477.36,477.0,477.29,470299.0,453.9332,454.0663,453.7239,453.9997,470299.0
2022-01-03 15:05:00,477.28,477.34,477.11,477.29,366791.0,453.9902,454.0473,453.8285,453.9997,366791.0
2022-01-03 15:10:00,477.29,477.49,477.24,477.39,473541.0,453.9997,454.19,453.9522,454.0949,473541.0
2022-01-03 15:15:00,477.39,477.47,477.22,477.4,285865.0,454.0949,454.171,453.9332,454.1044,285865.0
2022-01-03 15:20:00,477.4,477.53,477.26,477.3,473788.0,454.1044,454.228,453.9712,454.0093,473788.0
2022-01-03 15:25:00,477.3,477.48,477.28,477.39,420650.0,454.0093,454.1805,453.9902,454.0949,420650.0
2022-01-03 15:30:00,477.4,477.53,477.26,477.53,462073.0,454.1044,454.228,453.9712,454.228,462073.0
2022-01-03 15:35:00,477.52,477.75,477.3,477.39,963592.0,454.2185,454.4373,454.0093,454.0949,963592.0
2022-01-03 15:40:00,477.39,477.45,476.65,476.95,1187689.0,454.0949,454.1519,453.391,453.6763,1187689.0
2022-01-03 15:45:00,476.95,477.68,476.86,477.64,1663055.0,453.6763,454.3707,453.5907,454.3327,1663055.0
2022-01-03 15:50:00,477.65,477.75,477.11,477.47,2085682.0,454.3422,454.4373,453.8285,454.171,2085682.0
2022-01-03 15:55:00,477.46,477.85,477.15,477.75,3773774.0,454.1614,454.5324,453.8666,454.4373,3773774.0
2022-01-04 09:30:00,479.22,479.67,479.05,479.55,1753313.0,455.8356,456.2636,455.6739,456.1495,1753313.0
2022-01-04 09:35:00,479.55,479.94,479.24,479.71,1180419.0,456.1495,456.5204,455.8546,456.3017,1180419.0
2022-01-04 09:40:00,479.7,479.98,479.49,479.7,721731.0,456.2921,456.5585,456.0924,456.2921,721731.0
2022-01-04 09:45:00,479.71,479.87,479.52,479.53,677590.0,456.3017,456.4538,456.1209,456.1304,677590.0
2022-01-04 09:50:00,479.52,479.86,479.23,479.84,752285.0,456.1209,456.4443,455.8451,456.4253,752285.0
2022-01-04 09:55:00,479.86,479.9,479.56,479.69,527597.0,456.4443,456.4824,456.159,456.2826,527597.0
2022-01-04 10:00:00,479.68,479.72,478.98,479.23,841138.0,456.2731,456.3112,455.6073,455.8451,841138.0
2022-01-04 10:05:00,479.23,479.38,479.06,479.37,596004.0,455.8451,455.9878,455.6834,455.9782,596004.0
2022-01-04 10:10:00,479.37,479.54,478.99,479.17,445362.0,455.9782,456.1399,455.6168,455.788,445362.0
2022-01-04 10:15:00,479.17,479.31,478.83,478.94,457168.0,455.788,455.9212,455.4646,455.5692,457168.0
2022-01-04 10:20:00,478.95,479.39,478.81,479.16,446723.0,455.5787,455.9973,455.4456,455.7785,446723.0
2022-01-04 10:25:00,479.17,479.59,478.71,479.59,463222.0,455.788,456.1875,455.3504,456.1875,463222.0
2022-01-04 10:30:00,479.58,479.76,479.03,479.13,769097.0,456.178,456.3492,455.6548,455.75,769097.0
2022-01-04 10:35:00,479.13,479.17,478.62,478.65,606991.0,455.75,455.788,455.2648,455.2934,606991.0
2022-01-04 10:40:00,478.63,478.92,478.25,478.41,561017.0,455.2744,455.5502,454.9129,455.0651,561017.0
2022-01-04 10:45:00,478.42,478.72,478.3,478.56,521316.0,455.0746,455.36,454.9605,455.2078,521316.0
2022-01-04 10:50:00,478.56,478.64,478.12,478.2,597410.0,455.2078,455.2839,454.7892,454.8653,597410.0
2022-01-04 10:55:00,478.21,478.23,477.51,477.62,1153083.0,454.8748,454.8939,454.209,454.3136,1153083.0
2022-01-04 11:00:00,477.63,477.67,476.49,476.9,1113479.0,454.3231,454.3612,453.2388,453.6288,1113479.0
2022-01-04 11:05:00,476.89,477.2,476.85,477.12,559099.0,453.6193,453.9141,453.5812,453.838,559099.0
2022-01-04 11:10:00,477.11,477.23,476.74,477.16,652042.0,453.8285,453.9427,453.4766,453.8761,652042.0
2022-01-04 11:15:00,477.14,477.2,476.76,477.05,411656.0,453.8571,453.9141,453.4956,453.7715,411656.0
2022-01-04 11:20:00,477.04,477.06,476.42,476.79,580596.0,453.7619,453.781,453.1722,453.5241,580596.0
2022-01-04 11:25:00,476.8,476.97,476.46,476.97,441398.0,453.5337,453.6954,453.2102,453.6954,441398.0
2022-01-04 11:30:00,476.95,477.43,476.82,477.4,621758.0,453.6763,454.1329,453.5527,454.1044,621758.0
2022-01-04 11:35:00,477.4,477.48,477.23,477.46,344117.0,454.1044,454.1805,453.9427,454.1614,344117.0
2022-01-04 11:40:00,477.47,477.57,477.21,477.56,275026.0,454.171,454.2661,453.9236,454.2566,275026.0
2022-01-04 11:45:00,477.55,477.99,477.5,477.87,568279.0,454.2471,454.6656,454.1995,454.5514,568279.0
2022-01-04 11:50:00,477.87,477.91,477.64,477.84,351830.0,454.5514,454.5895,454.3327,454.5229,351830.0
2022-01-04 11:55:00,477.82,477.87,477.39,477.49,313609.0,454.5039,454.5514,454.0949,454.19,313609.0
2022-01-04 12:00:00,477.47,477.56,477.2,477.3,348584.0,454.171,454.2566,453.9141,454.0093,348584.0
2022-01-04 12:05:00,477.3,477.45,477.11,477.27,215069.0,454.0093,454.1519,453.8285,453.9807,215069.0
2022-01-04 12:10:00,477.28,477.71,477.26,477.68,244789.0,453.9902,454.3992,453.9712,454.3707,244789.0
2022-01-04 12:15:00,477.69,477.95,477.65,477.74,268697.0,454.3802,454.6275,454.3422,454.4278,268697.0
2022-01-04 12:20:00,477.73,477.83,477.61,477.64,312408.0,454.4183,454.5134,454.3041,454.3327,312408.0
2022-01-04 12:25:00,477.63,477.74,477.52,477.54,195634.0,454.3231,454.4278,454.2185,454.2375,195634.0
2022-01-04 12:30:00,477.53,477.53,477.26,477.42,248936.0,454.228,454.228,453.9712,454.1234,248936.0
2022-01-04 12:35:00,477.43,477.61,477.42,477.47,245436.0,454.1329,454.3041,454.1234,454.171,245436.0
2022-01-04 12:40:00,477.47,477.5,477.24,477.28,163680.0,454.171,454.1995,453.9522,453.9902,163680.0
2022-01-04 12:45:00,477.29,477.52,477.03,477.15,327670.0,453.9997,454.2185,453.7524,453.8666,327670.0
2022-01-04 12:50:00,477.16,477.3,476.94,477.03,318735.0,453.8761,454.0093,453.6668,453.7524,318735.0
2022-01-04 12:55:00,477.03,477.12,476.71,476.83,320755.0,453.7524,453.838,453.448,453.5622,320755.0
2022-01-04 13:00:00,476.81,477.01,476.61,476.98,237974.0,453.5432,453.7334,453.3529,453.7049,237974.0
2022-01-04 13:05:00,476.97,477.33,476.93,477.08,275079.0,453.6954,454.0378,453.6573,453.8,275079.0
2022-01-04 13:10:00,477.06,477.14,476.89,476.92,139411.0,453.781,453.8571,453.6193,453.6478,139411.0
2022-01-04 13:15:00,476.93,477.03,476.66,476.69,219037.0,453.6573,453.7524,453.4005,453.429,219037.0
2022-01-04 13:20:00,476.71,476.9,476.6,476.82,233290.0,453.448,453.6288,453.3434,453.5527,233290.0
2022-01-04 13:25:00,476.81,477.13,476.73,476.77,224828.0,453.5432,453.8475,453.4671,453.5051,224828.0
2022-01-04 13:30:00,476.8,476.83,476.02,476.1,587813.0,453.5337,453.5622,452.7917,452.8678,587813.0
2022-01-04 13:35:00,476.09,476.51,476.04,476.39,456951.0,452.8583,453.2578,452.8107,453.1437,456951.0
2022-01-04 13:40:00,476.38,476.49,476.22,476.37,274965.0,453.1341,453.2388,452.982,453.1246,274965.0
2022-01-04 13:45:00,476.37,476.52,476.28,476.32,179626.0,453.1246,453.2673,453.039,453.0771,179626.0
2022-01-04 13:50:00,476.31,476.32,475.83,476.0,285731.0,453.0676,453.0771,452.611,452.7727,285731.0
2022-01-04 13:55:00,476.01,476.02,475.58,475.72,433004.0,452.7822,452.7917,452.3732,452.5064,433004.0
2022-01-04 14:00:00,475.72,476.3,475.67,476.28,602460.0,452.5064,453.058,452.4588,453.039,602460.0
2022-01-04 14:05:00,476.29,476.37,475.98,476.04,434011.0,453.0485,453.1246,452.7537,452.8107,434011.0
2022-01-04 14:10:00,476.03,476.45,475.94,476.45,889700.0,452.8012,453.2007,452.7156,453.2007,889700.0
2022-01-04 14:15:00,476.43,476.66,476.33,476.55,487474.0,453.1817,453.4005,453.0866,453.2959,487474.0
2022-01-04 14:20:00,476.55,476.64,476.32,476.34,301931.0,453.2959,453.3815,453.0771,453.0961,301931.0
2022-01-04 14:25:00,476.34,476.62,476.32,476.55,300244.0,453.0961,453.3624,453.0771,453.2959,300244.0
2022-01-04 14:30:00,476.54,477.23,476.49,476.97,581313.0,453.2863,453.9427,453.2388,453.6954,581313.0
2022-01-04 14:35:00,476.98,477.0,476.82,476.87,299775.0,453.7049,453.7239,453.5527,453.6002,299775.0
2022-01-04 14:40:00,476.88,477.32,476.87,477.31,387176.0,453.6097,454.0283,453.6002,454.0188,387176.0
2022-01-04 14:45:00,477.29,477.46,477.17,477.36,568311.0,453.9997,454.1614,453.8856,454.0663,568311.0
2022-01-04 14:50:00,477.37,477.57,477.28,477.46,425338.0,454.0758,454.2661,453.9902,454.1614,425338.0
2022-01-04 14:55:00,477.46,477.48,477.31,477.42,358400.0,454.1614,454.1805,454.0188,454.1234,358400.0
2022-01-04 15:00:00,477.42,477.71,477.38,477.67,440682.0,454.1234,454.3992,454.0853,454.3612,440682.0
2022-01-04 15:05:00,477.68,477.76,477.58,477.7,383171.0,454.3707,454.4468,454.2756,454.3897,383171.0
2022-01-04 15:10:00,477.7,477.96,477.7,477.88,554481.0,454.3897,454.637,454.3897,454.561,554481.0
2022-01-04 15:15:00,477.88,478.0,477.71,477.9,516967.0,454.561,454.6751,454.3992,454.58,516967.0
2022-01-04 15:20:00,477.9,478.29,477.88,478.12,750066.0,454.58,454.9509,454.561,454.7892,750066.0
2022-01-04 15:25:00,478.12,478.32,477.99,478.25,700269.0,454.7892,454.9795,454.6656,454.9129,700269.0
2022-01-04 15:30:00,478.26,478.28,477.91,478.03,669778.0,454.9224,454.9414,454.5895,454.7036,669778.0
2022-01-04 15:35:00,478.02,478.22,477.96,478.08,828843.0,454.6941,454.8844,454.637,454.7512,828843.0
2022-01-04 15:40:00,478.08,478.48,478.02,478.38,1375017.0,454.7512,455.1317,454.6941,455.0366,1375017.0
2022-01-04 15:45:00,478.38,478.67,478.31,478.6,1658530.0,455.0366,455.3124,454.97,455.2458,1658530.0
2022-01-04 15:50:00,478.6,478.96,478.1,478.16,2371926.0,455.2458,455.5882,454.7702,454.8273,2371926.0
2022-01-04 15:55:00,478.15,478.16,477.44,477.51,3022469.0,454.8178,454.8273,454.1424,454.209,3022469.0
2022-01-05 09:30:00,477.16,477.66,476.36,476.37,1616845.0,453.8761,454.3517,453.1151,453.1246,1616845.0
2022-01-05 09:35:00,476.36,477.04,476.13,476.61,1007531.0,453.1151,453.7619,452.8963,453.3529,1007531.0
2022-01-05 09:40:00,476.6,477.47,476.53,476.83,864279.0,453.3434,454.171,453.2768,453.5622,864279.0
2022-01-05 09:45:00,476.85,476.9,476.34,476.7,624867.0,453.5812,453.6288,453.0961,453.4385,624867.0
2022-01-05 09:50:00,476.69,477.45,476.52,477.09,861872.0,453.429,454.1519,453.2673,453.8095,861872.0
2022-01-05 09:55:00,477.07,477.44,476.96,477.21,549614.0,453.7905,454.1424,453.6858,453.9236,549614.0
2022-01-05 10:00:00,477.22,477.44,476.75,476.88,612580.0,453.9332,454.1424,453.4861,453.6097,612580.0
2022-01-05 10:05:00,476.92,477.35,476.84,477.07,331672.0,453.6478,454.0568,453.5717,453.7905,331672.0
2022-01-05 10:10:00,477.07,477.29,476.9,476.98,326995.0,453.7905,453.9997,453.6288,453.7049,326995.0
2022-01-05 10:15:00,477.0,477.23,476.93,477.04,384873.0,453.7239,453.9427,453.6573,453.7619,384873.0
2022-01-05 10:20:00,477.05,477.56,477.04,477.46,611003.0,453.7715,454.2566,453.7619,454.1614,611003.0
2022-01-05 10:25:00,477.46,477.98,477.46,477.74,784212.0,454.1614,454.6561,454.1614,454.4278,784212.0
2022-01-05 10:30:00,477.72,477.73,477.05,477.13,453256.0,454.4088,454.4183,453.7715,453.8475,453256.0
2022-01-05 10:35:00,477.14,477.37,476.98,477.16,431821.0,453.8571,454.0758,453.7049,453.8761,431821.0
2022-01-05 10:40:00,477.16,477.35,477.07,477.27,325370.0,453.8761,454.0568,453.7905,453.9807,325370.0
2022-01-05 10:45:00,477.27,477.35,476.95,477.2,298475.0,453.9807,454.0568,453.6763,453.9141,298475.0
2022-01-05 10:50:00,477.2,477.26,476.92,477.21,275450.0,453.9141,453.9712,453.6478,453.9236,275450.0
2022-01-05 10:55:00,477.2,477.34,477.04,477.31,373260.0,453.9141,454.0473,453.7619,454.0188,373260.0
2022-01-05 11:00:00,477.31,477.4,476.93,476.94,269411.0,454.0188,454.1044,453.6573,453.6668,269411.0
2022-01-05 11:05:00,476.95,477.09,476.64,476.73,350803.0,453.6763,453.8095,453.3815,453.4671,350803.0
2022-01-05 11:10:00,476.73,476.94,476.47,476.91,466043.0,453.4671,453.6668,453.2198,453.6383,466043.0
2022-01-05 11:15:00,476.92,477.09,476.89,476.94,269239.0,453.6478,453.8095,453.6193,453.6668,269239.0
2022-01-05 11:20:00,476.95,477.15,476.84,476.95,265172.0,453.6763,453.8666,453.5717,453.6763,265172.0
2022-01-05 11:25:00,476.97,477.24,476.92,477.23,328930.0,453.6954,453.9522,453.6478,453.9427,328930.0
2022-01-05 11:30:00,477.23,477.29,476.73,476.81,428078.0,453.9427,453.9997,453.4671,453.5432,428078.0
2022-01-05 11:35:00,476.81,476.94,476.64,476.89,359301.0,453.5432,453.6668,453.3815,453.6193,359301.0
2022-01-05 11:40:00,476.88,476.93,476.33,476.42,375426.0,453.6097,453.6573,453.0866,453.1722,375426.0
2022-01-05 11:45:00,476.43,476.6,476.3,476.46,354281.0,453.1817,453.3434,453.058,453.2102,354281.0
2022-01-05 11:50:00,476.47,476.55,476.31,476.39,233552.0,453.2198,453.2959,453.0676,453.1437,233552.0
2022-01-05 11:55:00,476.38,476.66,476.36,476.56,263217.0,453.1341,453.4005,453.1151,453.3054,263217.0
2022-01-05 12:00:00,476.54,476.86,476.37,476.84,242741.0,453.2863,453.5907,453.1246,453.5717,242741.0
2022-01-05 12:05:00,476.84,476.91,476.6,476.71,288958.0,453.5717,453.6383,453.3434,453.448,288958.0
2022-01-05 12:10:00,476.7,476.94,476.69,476.93,186560.0,453.4385,453.6668,453.429,453.6573,186560.0
2022-01-05 12:15:00,476.92,477.07,476.83,477.02,224041.0,453.6478,453.7905,453.5622,453.7429,224041.0
2022-01-05 12:20:00,477.02,477.15,476.91,477.05,410790.0,453.7429,453.8666,453.6383,453.7715,410790.0
2022-01-05 12:25:00,477.05,477.25,477.05,477.14,561836.0,453.7715,453.9617,453.7715,453.8571,561836.0
2022-01-05 12:30:00,477.13,477.18,476.75,476.82,568911.0,453.8475,453.8951,453.4861,453.5527,568911.0
2022-01-05 12:35:00,476.83,476.85,476.18,476.31,667807.0,453.5622,453.5812,452.9439,453.0676,667807.0
2022-01-05 12:40:00,476.31,476.46,476.07,476.2,615975.0,453.0676,453.2102,452.8393,452.9629,615975.0
2022-01-05 12:45:00,476.21,476.27,475.92,476.06,424034.0,452.9724,453.0295,452.6966,452.8298,424034.0
2022-01-05 12:50:00,476.07,476.21,475.87,476.18,392917.0,452.8393,452.9724,452.649,452.9439,392917.0
2022-01-05 12:55:00,476.17,476.2,475.89,475.95,374233.0,452.9344,452.9629,452.6681,452.7251,374233.0
2022-01-05 13:00:00,475.94,476.05,475.76,475.98,402385.0,452.7156,452.8202,452.5444,452.7537,402385.0
2022-01-05 13:05:00,475.97,476.03,475.44,475.53,555965.0,452.7442,452.8012,452.24,452.3256,555965.0
2022-01-05 13:10:00,475.55,475.64,475.3,475.56,596643.0,452.3446,452.4303,452.1068,452.3542,596643.0
2022-01-05 13:15:00,475.57,475.82,475.55,475.65,369681.0,452.3637,452.6015,452.3446,452.4398,369681.0
2022-01-05 13:20:00,475.66,476.03,475.64,475.9,432967.0,452.4493,452.8012,452.4303,452.6776,432967.0
2022-01-05 13:25:00,475.91,475.97,475.8,475.86,286351.0,452.6871,452.7442,452.5824,452.6395,286351.0
2022-01-05 13:30:00,475.86,476.14,475.82,475.9,360063.0,452.6395,452.9059,452.6015,452.6776,360063.0
2022-01-05 13:35:00,475.9,476.02,475.69,475.91,339015.0,452.6776,452.7917,452.4778,452.6871,339015.0
2022-01-05 13:40:00,475.91,476.11,475.84,475.88,245120.0,452.6871,452.8773,452.6205,452.6585,245120.0
2022-01-05 13:45:00,475.88,476.02,475.59,475.68,271714.0,452.6585,452.7917,452.3827,452.4683,271714.0
2022-01-05 13:50:00,475.68,475.85,475.63,475.76,283335.0,452.4683,452.63,452.4207,452.5444,283335.0
2022-01-05 13:55:00,475.78,475.92,475.65,475.85,383193.0,452.5634,452.6966,452.4398,452.63,383193.0
2022-01-05 14:00:00,475.84,476.91,475.22,475.27,1665855.0,452.6205,453.6383,452.0308,452.0783,1665855.0
2022-01-05 14:05:00,475.24,475.49,474.52,474.69,1726462.0,452.0498,452.2876,451.3649,451.5266,1726462.0
2022-01-05 14:10:00,474.71,474.74,473.55,473.91,1595751.0,451.5456,451.5742,450.4422,450.7847,1595751.0
2022-01-05 14:15:00,473.91,474.36,473.35,473.51,1442015.0,450.7847,451.2127,450.252,450.4042,1442015.0
2022-01-05 14:20:00,473.51,473.96,473.32,473.6,934900.0,450.4042,450.8322,450.2235,450.4898,934900.0
2022-01-05 14:25:00,473.59,474.06,473.22,473.4,1367099.0,450.4803,450.9274,450.1283,450.2996,1367099.0
2022-01-05 14:30:00,473.42,473.87,472.53,472.6,1074625.0,450.3186,450.7466,449.472,449.5386,1074625.0
2022-01-05 14:35:00,472.6,472.93,472.08,472.36,1174912.0,449.5386,449.8525,449.044,449.3103,1174912.0
2022-01-05 14:40:00,472.34,472.36,471.31,471.37,1756938.0,449.2913,449.3103,448.3115,448.3686,1756938.0
2022-01-05 14:45:00,471.37,471.95,471.11,471.92,1559573.0,448.3686,448.9203,448.1213,448.8918,1559573.0
2022-01-05 14:50:00,471.9,472.25,471.55,471.96,1288679.0,448.8728,449.2057,448.5398,448.9298,1288679.0
2022-01-05 14:55:00,471.96,471.96,471.48,471.69,1015790.0,448.9298,448.9298,448.4733,448.673,1015790.0
2022-01-05 15:00:00,471.7,471.7,470.82,470.83,1369026.0,448.6825,448.6825,447.8455,447.855,1369026.0
2022-01-05 15:05:00,470.83,471.07,469.95,470.49,1979465.0,447.855,448.0833,447.0179,447.5316,1979465.0
2022-01-05 15:10:00,470.48,471.05,470.28,470.86,1447775.0,447.522,448.0642,447.3318,447.8835,1447775.0
2022-01-05 15:15:00,470.85,470.93,470.39,470.69,1426905.0,447.874,447.9501,447.4364,447.7218,1426905.0
2022-01-05 15:20:00,470.66,470.91,470.21,470.54,1401831.0,447.6933,447.9311,447.2652,447.5791,1401831.0
2022-01-05 15:25:00,470.54,470.88,470.17,470.3,1429194.0,447.5791,447.9025,447.2272,447.3508,1429194.0
2022-01-05 15:30:00,470.3,470.67,469.98,470.28,1715937.0,447.3508,447.7028,447.0464,447.3318,1715937.0
2022-01-05 15:35:00,470.29,471.19,470.01,470.66,2090063.0,447.3413,448.1974,447.075,447.6933,2090063.0
2022-01-05 15:40:00,470.65,470.96,470.26,470.31,1867970.0,447.6838,447.9786,447.3128,447.3603,1867970.0
2022-01-05 15:45:00,470.32,470.35,469.51,469.52,2688970.0,447.3699,447.3984,446.5994,446.6089,2688970.0
2022-01-05 15:50:00,469.51,470.04,469.28,469.56,3101863.0,446.5994,447.1035,446.3806,446.6469,3101863.0
2022-01-05 15:55:00,469.56,469.78,468.28,468.38,4853778.0,446.6469,446.8562,445.4294,445.5245,4853778.0
2022-01-06 09:30:00,467.89,469.11,467.78,469.0,1829270.0,445.0584,446.2189,444.9538,446.1143,1829270.0
2022-01-06 09:35:00,468.98,469.98,468.61,469.87,1612239.0,446.0952,447.0464,445.7433,446.9418,1612239.0
2022-01-06 09:40:00,469.91,470.4,469.47,469.97,1876888.0,446.9799,447.446,446.5613,447.0369,1876888.0
2022-01-06 09:45:00,469.98,470.02,468.27,468.42,1090100.0,447.0464,447.0845,445.4199,445.5626,1090100.0
2022-01-06 09:50:00,468.44,468.88,467.48,467.57,1440161.0,445.5816,446.0001,444.6684,444.754,1440161.0
2022-01-06 09:55:00,467.58,468.19,466.81,467.05,1322534.0,444.7636,445.3438,444.0311,444.2594,1322534.0
2022-01-06 10:00:00,467.04,467.63,466.28,466.29,1690004.0,444.2499,444.8111,443.527,443.5365,1690004.0
2022-01-06 10:05:00,466.28,466.74,465.89,466.09,1616740.0,443.527,443.9645,443.156,443.3463,1616740.0
2022-01-06 10:10:00,466.1,466.52,465.43,466.4,1166004.0,443.3558,443.7553,442.7185,443.6411,1166004.0
2022-01-06 10:15:00,466.4,467.48,466.35,466.44,1268038.0,443.6411,444.6684,443.5936,443.6792,1268038.0
2022-01-06 10:20:00,466.45,467.53,466.36,467.43,1189490.0,443.6887,444.716,443.6031,444.6209,1189490.0
2022-01-06 10:25:00,467.41,468.65,467.39,467.66,1405281.0,444.6019,445.7813,444.5828,444.8397,1405281.0
2022-01-06 10:30:00,467.66,469.17,467.64,468.79,1322742.0,444.8397,446.276,444.8206,445.9145,1322742.0
2022-01-06 10:35:00,468.79,469.26,468.32,468.98,890662.0,445.9145,446.3616,445.4674,446.0952,890662.0
2022-01-06 10:40:00,468.97,469.15,468.31,468.64,854928.0,446.0857,446.2569,445.4579,445.7718,854928.0
2022-01-06 10:45:00,468.65,469.51,468.43,469.48,1080121.0,445.7813,446.5994,445.5721,446.5708,1080121.0
2022-01-06 10:50:00,469.48,469.49,468.61,468.75,626039.0,446.5708,446.5804,445.7433,445.8765,626039.0
2022-01-06 10:55:00,468.76,469.72,468.64,468.72,1126385.0,445.886,446.7991,445.7718,445.8479,1126385.0
2022-01-06 11:00:00,468.74,469.08,468.14,468.35,815942.0,445.867,446.1904,445.2962,445.496,815942.0
2022-01-06 11:05:00,468.34,469.06,468.07,468.88,616723.0,445.4865,446.1713,445.2296,446.0001,616723.0
2022-01-06 11:10:00,468.88,469.54,468.77,469.23,701236.0,446.0001,446.6279,445.8955,446.333,701236.0
2022-01-06 11:15:00,469.23,469.99,468.99,469.09,1204238.0,446.333,447.056,446.1048,446.1999,1204238.0
2022-01-06 11:20:00,469.09,469.22,468.59,469.15,601416.0,446.1999,446.3235,445.7243,446.2569,601416.0
2022-01-06 11:25:00,469.13,469.17,468.32,468.59,439906.0,446.2379,446.276,445.4674,445.7243,439906.0
2022-01-06 11:30:00,468.6,468.9,468.03,468.3,612099.0,445.7338,446.0191,445.1916,445.4484,612099.0
2022-01-06 11:35:00,468.31,468.88,468.19,468.53,518647.0,445.4579,446.0001,445.3438,445.6672,518647.0
2022-01-06 11:40:00,468.53,468.84,468.08,468.45,503905.0,445.6672,445.9621,445.2392,445.5911,503905.0
2022-01-06 11:45:00,468.45,468.88,468.16,468.76,543751.0,445.5911,446.0001,445.3153,445.886,543751.0
2022-01-06 11:50:00,468.74,469.25,468.43,469.21,516168.0,445.867,446.3521,445.5721,446.314,516168.0
2022-01-06 11:55:00,469.2,469.35,468.97,469.22,570655.0,446.3045,446.4472,446.0857,446.3235,570655.0
2022-01-06 12:00:00,469.22,469.22,468.84,468.92,319466.0,446.3235,446.3235,445.9621,446.0382,319466.0
2022-01-06 12:05:00,468.9,469.71,468.69,469.61,587585.0,446.0191,446.7896,445.8194,446.6945,587585.0
2022-01-06 12:10:00,469.62,469.63,469.18,469.24,423756.0,446.704,446.7135,446.2855,446.3426,423756.0
2022-01-06 12:15:00,469.28,469.45,468.94,469.15,400427.0,446.3806,446.5423,446.0572,446.2569,400427.0
2022-01-06 12:20:00,469.13,469.75,468.91,469.22,518761.0,446.2379,446.8277,446.0287,446.3235,518761.0
2022-01-06 12:25:00,469.18,469.75,469.09,469.63,436255.0,446.2855,446.8277,446.1999,446.7135,436255.0
2022-01-06 12:30:00,469.64,469.86,469.3,469.62,457327.0,446.723,446.9323,446.3996,446.704,457327.0
2022-01-06 12:35:00,469.63,470.16,469.39,469.81,757879.0,446.7135,447.2177,446.4852,446.8847,757879.0
2022-01-06 12:40:00,469.81,470.74,469.73,470.67,762876.0,446.8847,447.7694,446.8086,447.7028,762876.0
2022-01-06 12:45:00,470.68,470.82,470.2,470.3,626913.0,447.7123,447.8455,447.2557,447.3508,626913.0
2022-01-06 12:50:00,470.3,470.32,469.79,469.88,426262.0,447.3508,447.3699,446.8657,446.9513,426262.0
2022-01-06 12:55:00,469.88,470.02,469.51,469.56,268681.0,446.9513,447.0845,446.5994,446.6469,268681.0
2022-01-06 13:00:00,469.56,469.78,469.26,469.69,384275.0,446.6469,446.8562,446.3616,446.7706,384275.0
2022-01-06 13:05:00,469.69,469.83,469.42,469.77,248820.0,446.7706,446.9038,446.5138,446.8467,248820.0
2022-01-06 13:10:00,469.74,469.98,469.64,469.82,253791.0,446.8182,447.0464,446.723,446.8943,253791.0
2022-01-06 13:15:00,469.85,469.85,469.1,469.58,494890.0,446.9228,446.9228,446.2094,446.666,494890.0
2022-01-06 13:20:00,469.57,469.67,468.78,468.82,500388.0,446.6565,446.7516,445.905,445.9431,500388.0
2022-01-06 13:25:00,468.82,468.95,468.53,468.63,516336.0,445.9431,446.0667,445.6672,445.7623,516336.0
2022-01-06 13:30:00,468.63,468.81,468.4,468.72,377127.0,445.7623,445.9335,445.5435,445.8479,377127.0
2022-01-06 13:35:00,468.72,469.01,468.42,468.69,419739.0,445.8479,446.1238,445.5626,445.8194,419739.0
2022-01-06 13:40:00,468.68,468.89,468.47,468.79,249476.0,445.8099,446.0096,445.6101,445.9145,249476.0
2022-01-06 13:45:00,468.76,469.17,468.55,468.84,426981.0,445.886,446.276,445.6862,445.9621,426981.0
2022-01-06 13:50:00,468.84,469.0,468.55,468.96,338524.0,445.9621,446.1143,445.6862,446.0762,338524.0
2022-01-06 13:55:00,468.97,469.14,468.74,469.07,289488.0,446.0857,446.2474,445.867,446.1809,289488.0
2022-01-06 14:00:00,469.07,469.21,468.45,468.47,540865.0,446.1809,446.314,445.5911,445.6101,540865.0
2022-01-06 14:05:00,468.47,469.01,468.28,468.9,524905.0,445.6101,446.1238,445.4294,446.0191,524905.0
2022-01-06 14:10:00,468.91,469.61,468.48,468.53,760371.0,446.0287,446.6945,445.6196,445.6672,760371.0
2022-01-06 14:15:00,468.51,468.98,468.45,468.6,312650.0,445.6482,446.0952,445.5911,445.7338,312650.0
2022-01-06 14:20:00,468.63,468.78,468.34,468.63,375964.0,445.7623,445.905,445.4865,445.7623,375964.0
2022-01-06 14:25:00,468.61,468.9,468.57,468.77,344651.0,445.7433,446.0191,445.7052,445.8955,344651.0
2022-01-06 14:30:00,468.75,469.12,468.58,468.91,530865.0,445.8765,446.2284,445.7148,446.0287,530865.0
2022-01-06 14:35:00,468.9,469.23,468.78,469.12,474464.0,446.0191,446.333,445.905,446.2284,474464.0
2022-01-06 14:40:00,469.13,469.22,468.79,469.0,423271.0,446.2379,446.3235,445.9145,446.1143,423271.0
2022-01-06 14:45:00,469.0,469.57,468.99,469.37,589538.0,446.1143,446.6565,446.1048,446.4662,589538.0
2022-01-06 14:50:00,469.37,469.46,469.09,469.42,369360.0,446.4662,446.5518,446.1999,446.5138,369360.0
2022-01-06 14:55:00,469.43,469.68,469.31,469.42,432314.0,446.5233,446.7611,446.4091,446.5138,432314.0
2022-01-06 15:00:00,469.39,470.05,469.38,470.02,579793.0,446.4852,447.113,446.4757,447.0845,579793.0
2022-01-06 15:05:00,470.01,470.18,469.59,469.68,548989.0,447.075,447.2367,446.6755,446.7611,548989.0
2022-01-06 15:10:00,469.65,469.88,469.27,469.3,626689.0,446.7325,446.9513,446.3711,446.3996,626689.0
2022-01-06 15:15:00,469.3,469.42,468.6,468.76,772253.0,446.3996,446.5138,445.7338,445.886,772253.0
2022-01-06 15:20:00,468.79,468.96,468.35,468.6,537842.0,445.9145,446.0762,445.496,445.7338,537842.0
2022-01-06 15:25:00,468.59,469.02,468.45,468.96,519319.0,445.7243,446.1333,445.5911,446.0762,519319.0
2022-01-06 15:30:00,468.97,469.13,468.24,468.36,843038.0,446.0857,446.2379,445.3914,445.5055,843038.0
2022-01-06 15:35:00,468.35,468.57,467.88,468.13,1032912.0,445.496,445.7052,445.0489,445.2867,1032912.0
2022-01-06 15:40:00,468.14,468.43,467.79,468.27,935211.0,445.2962,445.5721,444.9633,445.4199,935211.0
2022-01-06 15:45:00,468.25,468.44,467.82,467.94,927252.0,445.4009,445.5816,444.9918,445.106,927252.0
2022-01-06 15:50:00,467.93,468.28,467.67,467.75,1972488.0,445.0965,445.4294,444.8492,444.9253,1972488.0
2022-01-06 15:55:00,467.76,468.17,467.09,467.93,4486582.0,444.9348,445.3248,444.2975,445.0965,4486582.0
2022-01-07 09:30:00,467.95,468.35,467.12,467.2,1840475.0,445.1155,445.496,444.326,444.4021,1840475.0
2022-01-07 09:35:00,467.19,467.72,466.73,467.63,1452665.0,444.3926,444.8967,443.955,444.8111,1452665.0
2022-01-07 09:40:00,467.64,468.75,467.25,468.58,1473558.0,444.8206,445.8765,444.4497,445.7148,1473558.0
2022-01-07 09:45:00,468.58,469.11,468.27,468.44,1371393.0,445.7148,446.2189,445.4199,445.5816,1371393.0
2022-01-07 09:50:00,468.44,468.99,468.31,468.79,721492.0,445.5816,446.1048,445.4579,445.9145,721492.0
2022-01-07 09:55:00,468.81,469.2,468.56,468.64,848745.0,445.9335,446.3045,445.6957,445.7718,848745.0
2022-01-07 10:00:00,468.65,468.78,468.25,468.27,469288.0,445.7813,445.905,445.4009,445.4199,469288.0
2022-01-07 10:05:00,468.28,468.28,467.54,467.55,666000.0,445.4294,445.4294,444.7255,444.735,666000.0
2022-01-07 10:10:00,467.55,468.06,467.34,467.7,725184.0,444.735,445.2201,444.5353,444.8777,725184.0
2022-01-07 10:15:00,467.7,467.71,467.06,467.19,779487.0,444.8777,444.8872,444.2689,444.3926,779487.0
2022-01-07 10:20:00,467.2,467.49,466.81,466.84,869660.0,444.4021,444.6779,444.0311,444.0597,869660.0
2022-01-07 10:25:00,466.85,467.46,466.81,467.0,610278.0,444.0692,444.6494,444.0311,444.2119,610278.0
2022-01-07 10:30:00,467.0,467.35,466.77,466.92,599671.0,444.2119,444.5448,443.9931,444.1358,599671.0
2022-01-07 10:35:00,466.9,467.0,466.24,466.26,980019.0,444.1167,444.2119,443.4889,443.508,980019.0
2022-01-07 10:40:00,466.27,466.89,465.87,466.02,986552.0,443.5175,444.1072,443.137,443.2797,986552.0
2022-01-07 10:45:00,466.02,466.05,465.5,465.5,839944.0,443.2797,443.3082,442.7851,442.7851,839944.0
2022-01-07 10:50:00,465.51,465.65,464.65,465.11,1613087.0,442.7946,442.9277,441.9765,442.4141,1613087.0
2022-01-07 10:55:00,465.11,465.72,464.89,465.25,1011771.0,442.4141,442.9943,442.2048,442.5473,1011771.0
2022-01-07 11:00:00,465.27,465.83,464.99,465.27,958615.0,442.5663,443.099,442.2999,442.5663,958615.0
2022-01-07 11:05:00,465.23,465.86,465.21,465.59,635201.0,442.5282,443.1275,442.5092,442.8707,635201.0
2022-01-07 11:10:00,465.58,465.64,465.19,465.41,949132.0,442.8612,442.9182,442.4902,442.6994,949132.0
2022-01-07 11:15:00,465.38,465.57,464.68,465.0,1135701.0,442.6709,442.8516,442.0051,442.3095,1135701.0
2022-01-07 11:20:00,465.0,465.97,464.95,465.83,987872.0,442.3095,443.2321,442.2619,443.099,987872.0
2022-01-07 11:25:00,465.83,466.54,465.63,466.45,664037.0,443.099,443.7743,442.9087,443.6887,664037.0
2022-01-07 11:30:00,466.44,466.57,466.08,466.37,601799.0,443.6792,443.8028,443.3368,443.6126,601799.0
2022-01-07 11:35:00,466.37,466.68,466.17,466.45,591542.0,443.6126,443.9075,443.4224,443.6887,591542.0
2022-01-07 11:40:00,466.43,466.83,466.34,466.56,523169.0,443.6697,444.0502,443.5841,443.7933,523169.0
2022-01-07 11:45:00,466.57,467.52,466.47,467.5,708590.0,443.8028,444.7065,443.7077,444.6875,708590.0
2022-01-07 11:50:00,467.5,468.03,467.39,468.03,865180.0,444.6875,445.1916,444.5828,445.1916,865180.0
2022-01-07 11:55:00,468.02,468.09,467.6,467.66,730027.0,445.1821,445.2487,444.7826,444.8397,730027.0
2022-01-07 12:00:00,467.66,467.81,467.21,467.28,608917.0,444.8397,444.9823,444.4116,444.4782,608917.0
2022-01-07 12:05:00,467.29,467.58,467.12,467.44,329556.0,444.4877,444.7636,444.326,444.6304,329556.0
2022-01-07 12:10:00,467.44,467.74,467.31,467.64,337672.0,444.6304,444.9158,444.5067,444.8206,337672.0
2022-01-07 12:15:00,467.64,467.79,467.15,467.21,337969.0,444.8206,444.9633,444.3545,444.4116,337969.0
2022-01-07 12:20:00,467.21,467.22,466.88,466.96,362211.0,444.4116,444.4211,444.0977,444.1738,362211.0
2022-01-07 12:25:00,466.95,467.19,466.77,467.08,384107.0,444.1643,444.3926,443.9931,444.288,384107.0
2022-01-07 12:30:00,467.08,467.09,466.79,466.95,289231.0,444.288,444.2975,444.0121,444.1643,289231.0
2022-01-07 12:35:00,466.96,466.98,466.47,466.78,436417.0,444.1738,444.1928,443.7077,444.0026,436417.0
2022-01-07 12:40:00,466.77,467.05,466.69,466.85,338185.0,443.9931,444.2594,443.917,444.0692,338185.0
2022-01-07 12:45:00,466.86,467.43,466.69,466.87,383612.0,444.0787,444.6209,443.917,444.0882,383612.0
2022-01-07 12:50:00,466.86,467.24,466.83,467.12,232237.0,444.0787,444.4401,444.0502,444.326,232237.0
2022-01-07 12:55:00,467.12,467.29,466.94,467.26,367418.0,444.326,444.4877,444.1548,444.4592,367418.0
2022-01-07 13:00:00,467.26,467.42,466.79,467.26,433439.0,444.4592,444.6114,444.0121,444.4592,433439.0
2022-01-07 13:05:00,467.24,467.53,467.16,467.4,279394.0,444.4401,444.716,444.3641,444.5923,279394.0
2022-01-07 13:10:00,467.39,467.58,467.34,467.47,314919.0,444.5828,444.7636,444.5353,444.6589,314919.0
2022-01-07 13:15:00,467.46,467.69,467.27,467.42,265555.0,444.6494,444.8682,444.4687,444.6114,265555.0
2022-01-07 13:20:00,467.43,467.54,467.13,467.17,282534.0,444.6209,444.7255,444.3355,444.3736,282534.0
2022-01-07 13:25:00,467.18,467.27,466.93,467.01,357891.0,444.3831,444.4687,444.1453,444.2214,357891.0
2022-01-07 13:30:00,467.03,467.38,466.92,467.38,204859.0,444.2404,444.5733,444.1358,444.5733,204859.0
2022-01-07 13:35:00,467.37,467.54,467.07,467.14,281821.0,444.5638,444.7255,444.2784,444.345,281821.0
2022-01-07 13:40:00,467.14,467.3,466.98,467.2,301106.0,444.345,444.4972,444.1928,444.4021,301106.0
2022-01-07 13:45:00,467.21,467.21,466.91,466.92,295803.0,444.4116,444.4116,444.1263,444.1358,295803.0
2022-01-07 13:50:00,466.92,467.13,466.59,466.96,393133.0,444.1358,444.3355,443.8219,444.1738,393133.0
2022-01-07 13:55:00,466.96,467.15,466.86,466.91,245117.0,444.1738,444.3545,444.0787,444.1263,245117.0
2022-01-07 14:00:00,466.91,467.13,466.87,466.98,399433.0,444.1263,444.3355,444.0882,444.1928,399433.0
2022-01-07 14:05:00,466.98,467.12,466.63,466.93,597539.0,444.1928,444.326,443.8599,444.1453,597539.0
2022-01-07 14:10:00,466.92,467.15,466.88,466.9,231798.0,444.1358,444.3545,444.0977,444.1167,231798.0
2022-01-07 14:15:00,466.9,467.08,466.82,466.92,567680.0,444.1167,444.288,444.0406,444.1358,567680.0
2022-01-07 14:20:00,466.93,466.93,466.33,466.35,596643.0,444.1453,444.1453,443.5746,443.5936,596643.0
2022-01-07 14:25:00,466.36,466.63,466.1,466.57,490312.0,443.6031,443.8599,443.3558,443.8028,490312.0
2022-01-07 14:30:00,466.57,466.67,466.39,466.51,422901.0,443.8028,443.898,443.6316,443.7458,422901.0
2022-01-07 14:35:00,466.5,467.16,466.38,467.1,580975.0,443.7363,444.3641,443.6221,444.307,580975.0
2022-01-07 14:40:00,467.1,467.44,466.93,467.29,611536.0,444.307,444.6304,444.1453,444.4877,611536.0
2022-01-07 14:45:00,467.28,467.68,467.11,467.38,638851.0,444.4782,444.8587,444.3165,444.5733,638851.0
2022-01-07 14:50:00,467.4,467.73,467.21,467.6,478425.0,444.5923,444.9062,444.4116,444.7826,478425.0
2022-01-07 14:55:00,467.58,467.66,467.38,467.47,398063.0,444.7636,444.8397,444.5733,444.6589,398063.0
2022-01-07 15:00:00,467.47,467.76,467.44,467.67,513446.0,444.6589,444.9348,444.6304,444.8492,513446.0
2022-01-07 15:05:00,467.66,467.98,467.54,467.65,635037.0,444.8397,445.144,444.7255,444.8301,635037.0
2022-01-07 15:10:00,467.64,467.65,467.08,467.17,484300.0,444.8206,444.8301,444.288,444.3736,484300.0
2022-01-07 15:15:00,467.14,467.39,467.08,467.34,353529.0,444.345,444.5828,444.288,444.5353,353529.0
2022-01-07 15:20:00,467.34,467.45,467.02,467.05,503715.0,444.5353,444.6399,444.2309,444.2594,503715.0
2022-01-07 15:25:00,467.04,467.06,466.65,466.97,557011.0,444.2499,444.2689,443.8789,444.1833,557011.0
2022-01-07 15:30:00,466.96,467.48,466.7,466.97,1130116.0,444.1738,444.6684,443.9265,444.1833,1130116.0
2022-01-07 15:35:00,466.97,467.35,466.8,467.25,680186.0,444.1833,444.5448,444.0216,444.4497,680186.0
2022-01-07 15:40:00,467.25,467.4,466.7,466.8,885716.0,444.4497,444.5923,443.9265,444.0216,885716.0
2022-01-07 15:45:00,466.78,467.28,466.59,466.96,1284140.0,444.0026,444.4782,443.8219,444.1738,1284140.0
2022-01-07 15:50:00,466.78,467.19,466.36,466.43,1444747.0,444.0026,444.3926,443.6031,443.6697,1444747.0
2022-01-07 15:55:00,466.45,466.73,465.92,466.12,3503424.0,443.6887,443.955,443.1846,443.3748,3503424.0
2022-01-10 09:30:00,462.7,463.02,461.47,461.69,1962337.0,440.1217,440.4261,438.9517,439.161,1962337.0
2022-01-10 09:35:00,461.69,461.72,460.97,461.54,2114407.0,439.161,439.1895,438.4761,439.0183,2114407.0
2022-01-10 09:40:00,461.53,461.66,460.75,460.9,1944360.0,439.0088,439.1324,438.2668,438.4095,1944360.0
2022-01-10 09:45:00,460.95,460.97,459.82,460.17,1807633.0,438.4571,438.4761,437.3822,437.7151,1807633.0
2022-01-10 09:50:00,460.18,460.47,459.47,459.62,1347643.0,437.7247,438.0005,437.0493,437.192,1347643.0
2022-01-10 09:55:00,459.62,459.78,459.01,459.36,1455746.0,437.192,437.3442,436.6117,436.9447,1455746.0
2022-01-10 10:00:00,459.34,459.42,458.46,458.47,1729306.0,436.9256,437.0017,436.0886,436.0981,1729306.0
2022-01-10 10:05:00,458.45,459.58,458.4,459.36,1442641.0,436.0791,437.1539,436.0315,436.9447,1442641.0
2022-01-10 10:10:00,459.36,459.37,457.59,457.65,1858026.0,436.9447,436.9542,435.261,435.3181,1858026.0
2022-01-10 10:15:00,457.64,458.23,457.36,457.43,1584103.0,435.3086,435.8698,435.0423,435.1088,1584103.0
2022-01-10 10:20:00,457.43,458.08,457.4,457.91,1202419.0,435.1088,435.7271,435.0803,435.5654,1202419.0
2022-01-10 10:25:00,457.89,458.3,457.81,458.18,1120050.0,435.5464,435.9364,435.4703,435.8222,1120050.0
2022-01-10 10:30:00,458.15,458.73,457.87,458.07,1391505.0,435.7937,436.3454,435.5274,435.7176,1391505.0
2022-01-10 10:35:00,458.05,458.24,457.56,457.62,950140.0,435.6986,435.8793,435.2325,435.2896,950140.0
2022-01-10 10:40:00,457.63,457.88,456.92,457.15,1639600.0,435.2991,435.5369,434.6237,434.8425,1639600.0
2022-01-10 10:45:00,457.14,457.66,456.59,456.86,1188707.0,434.833,435.3276,434.3098,434.5667,1188707.0
2022-01-10 10:50:00,456.84,457.81,456.66,457.59,1062285.0,434.5476,435.4703,434.3764,435.261,1062285.0
2022-01-10 10:55:00,457.59,457.99,457.02,457.79,1139281.0,435.261,435.6415,434.7189,435.4513,1139281.0
2022-01-10 11:00:00,457.77,457.91,457.08,457.81,896949.0,435.4323,435.5654,434.7759,435.4703,896949.0
2022-01-10 11:05:00,457.8,458.53,457.67,458.47,1040332.0,435.4608,436.1552,435.3371,436.0981,1040332.0
2022-01-10 11:10:00,458.45,459.17,458.23,458.94,1064392.0,436.0791,436.7639,435.8698,436.5452,1064392.0
2022-01-10 11:15:00,458.94,459.65,458.55,459.46,1223231.0,436.5452,437.2205,436.1742,437.0398,1223231.0
2022-01-10 11:20:00,459.45,459.95,459.23,459.8,995400.0,437.0303,437.5059,436.821,437.3632,995400.0
2022-01-10 11:25:00,459.8,460.18,459.61,460.06,1160287.0,437.3632,437.7247,437.1825,437.6105,1160287.0
2022-01-10 11:30:00,460.06,460.08,459.19,459.28,1143266.0,437.6105,437.6295,436.783,436.8686,1143266.0
2022-01-10 11:35:00,459.27,459.43,458.69,458.81,752985.0,436.8591,437.0113,436.3074,436.4215,752985.0
2022-01-10 11:40:00,458.82,458.87,458.42,458.8,741355.0,436.431,436.4786,436.0505,436.412,741355.0
2022-01-10 11:45:00,458.8,459.16,458.58,458.89,657390.0,436.412,436.7544,436.2027,436.4976,657390.0
2022-01-10 11:50:00,458.88,459.13,458.48,458.72,517178.0,436.4881,436.7259,436.1076,436.3359,517178.0
2022-01-10 11:55:00,458.73,459.55,458.57,459.48,671385.0,436.3454,437.1254,436.1932,437.0588,671385.0
2022-01-10 12:00:00,459.47,459.54,458.57,458.63,594923.0,437.0493,437.1159,436.1932,436.2503,594923.0
2022-01-10 12:05:00,458.64,458.78,458.04,458.05,670993.0,436.2598,436.393,435.6891,435.6986,670993.0
2022-01-10 12:10:00,458.07,458.76,458.07,458.66,445262.0,435.7176,436.3739,435.7176,436.2788,445262.0
2022-01-10 12:15:00,458.65,458.76,458.2,458.23,608038.0,436.2693,436.3739,435.8413,435.8698,608038.0
2022-01-10 12:20:00,458.23,458.42,458.14,458.34,570431.0,435.8698,436.0505,435.7842,435.9744,570431.0
2022-01-10 12:25:00,458.32,458.6,458.17,458.33,468784.0,435.9554,436.2218,435.8127,435.9649,468784.0
2022-01-10 12:30:00,458.34,459.19,457.95,458.16,714311.0,435.9744,436.783,435.6035,435.8032,714311.0
2022-01-10 12:35:00,458.17,458.42,458.06,458.09,376974.0,435.8127,436.0505,435.7081,435.7366,376974.0
2022-01-10 12:40:00,458.09,459.01,457.97,458.31,671914.0,435.7366,436.6117,435.6225,435.9459,671914.0
2022-01-10 12:45:00,458.32,459.01,458.31,458.46,798208.0,435.9554,436.6117,435.9459,436.0886,798208.0
2022-01-10 12:50:00,458.52,460.18,458.3,459.71,1338202.0,436.1457,437.7247,435.9364,437.2776,1338202.0
2022-01-10 12:55:00,459.73,459.74,459.12,459.23,797925.0,437.2966,437.3061,436.7164,436.821,797925.0
2022-01-10 13:00:00,459.24,459.92,459.09,459.48,1329808.0,436.8305,437.4773,436.6878,437.0588,1329808.0
2022-01-10 13:05:00,459.47,460.03,459.4,459.72,623272.0,437.0493,437.582,436.9827,437.2871,623272.0
2022-01-10 13:10:00,459.72,460.15,459.61,460.1,756975.0,437.2871,437.6961,437.1825,437.6486,756975.0
2022-01-10 13:15:00,460.11,460.32,459.86,460.3,650174.0,437.6581,437.8578,437.4203,437.8388,650174.0
2022-01-10 13:20:00,460.29,460.8,459.81,460.63,885175.0,437.8293,438.3144,437.3727,438.1527,885175.0
2022-01-10 13:25:00,460.63,460.87,460.43,460.56,771849.0,438.1527,438.381,437.9625,438.0861,771849.0
2022-01-10 13:30:00,460.55,460.91,460.16,460.44,637583.0,438.0766,438.419,437.7056,437.972,637583.0
2022-01-10 13:35:00,460.41,460.66,460.2,460.27,482072.0,437.9434,438.1812,437.7437,437.8103,482072.0
2022-01-10 13:40:00,460.27,461.25,460.17,461.19,720431.0,437.8103,438.7424,437.7151,438.6854,720431.0
2022-01-10 13:45:00,461.2,461.53,460.87,461.42,595351.0,438.6949,439.0088,438.381,438.9041,595351.0
2022-01-10 13:50:00,461.42,462.14,461.39,462.01,671046.0,438.9041,439.589,438.8756,439.4654,671046.0
2022-01-10 13:55:00,462.02,462.18,461.3,461.88,1268720.0,439.4749,439.6271,438.79,439.3417,1268720.0
2022-01-10 14:00:00,461.89,462.59,461.67,462.58,1036678.0,439.3512,440.0171,439.1419,440.0075,1036678.0
2022-01-10 14:05:00,462.58,463.1,462.31,463.0,1097523.0,440.0075,440.5022,439.7507,440.407,1097523.0
2022-01-10 14:10:00,462.98,463.05,462.52,462.64,668675.0,440.388,440.4546,439.9505,440.0646,668675.0
2022-01-10 14:15:00,462.65,463.39,462.6,462.96,630754.0,440.0741,440.778,440.0266,440.369,630754.0
2022-01-10 14:20:00,462.96,463.2,462.79,462.91,481610.0,440.369,440.5973,440.2073,440.3214,481610.0
2022-01-10 14:25:00,462.91,463.26,462.75,463.11,636653.0,440.3214,440.6544,440.1692,440.5117,636653.0
2022-01-10 14:30:00,463.12,463.51,462.85,463.5,694779.0,440.5212,440.8922,440.2644,440.8826,694779.0
2022-01-10 14:35:00,463.49,463.74,463.17,463.22,646182.0,440.8731,441.1109,440.5688,440.6163,646182.0
2022-01-10 14:40:00,463.22,463.87,462.95,463.02,702187.0,440.6163,441.2346,440.3595,440.4261,702187.0
2022-01-10 14:45:00,462.97,463.28,462.94,463.12,516458.0,440.3785,440.6734,440.35,440.5212,516458.0
2022-01-10 14:50:00,463.13,463.17,462.12,462.24,1005989.0,440.5307,440.5688,439.57,439.6841,1005989.0
2022-01-10 14:55:00,462.24,463.16,462.12,462.96,721566.0,439.6841,440.5592,439.57,440.369,721566.0
2022-01-10 15:00:00,462.96,463.49,462.55,462.7,759820.0,440.369,440.8731,439.979,440.1217,759820.0
2022-01-10 15:05:00,462.73,462.82,461.58,462.05,873170.0,440.1502,440.2358,439.0563,439.5034,873170.0
2022-01-10 15:10:00,462.07,462.83,461.91,461.97,817707.0,439.5224,440.2453,439.3702,439.4273,817707.0
2022-01-10 15:15:00,461.99,462.79,461.64,462.38,973787.0,439.4463,440.2073,439.1134,439.8173,973787.0
2022-01-10 15:20:00,462.38,462.65,462.04,462.6,717998.0,439.8173,440.0741,439.4939,440.0266,717998.0
2022-01-10 15:25:00,462.59,462.88,462.43,462.69,733102.0,440.0171,440.2929,439.8649,440.1122,733102.0
2022-01-10 15:30:00,462.68,463.22,462.23,463.19,736620.0,440.1027,440.6163,439.6746,440.5878,736620.0
2022-01-10 15:35:00,463.19,463.49,462.78,463.08,838807.0,440.5878,440.8731,440.1978,440.4831,838807.0
2022-01-10 15:40:00,463.09,463.97,462.76,463.25,1506980.0,440.4927,441.3297,440.1788,440.6448,1506980.0
2022-01-10 15:45:00,463.25,464.14,463.12,463.83,2387289.0,440.6448,441.4914,440.5212,441.1965,2387289.0
2022-01-10 15:50:00,463.86,464.62,463.64,464.34,2690241.0,441.2251,441.948,441.0158,441.6817,2690241.0
2022-01-10 15:55:00,464.34,465.74,464.28,465.55,5097855.0,441.6817,443.0133,441.6246,442.8326,5097855.0
2022-01-11 09:30:00,465.22,465.46,463.81,463.85,2448750.0,442.5187,442.747,441.1775,441.2156,2448750.0
2022-01-11 09:35:00,463.84,464.58,463.72,463.86,1424793.0,441.2061,441.9099,441.0919,441.2251,1424793.0
2022-01-11 09:40:00,463.86,463.9,462.23,462.88,1639461.0,441.2251,441.2631,439.6746,440.2929,1639461.0
2022-01-11 09:45:00,462.87,463.15,462.3,462.65,1130676.0,440.2834,440.5497,439.7412,440.0741,1130676.0
2022-01-11 09:50:00,462.63,463.87,462.29,462.62,1294212.0,440.0551,441.2346,439.7317,440.0456,1294212.0
2022-01-11 09:55:00,462.61,463.23,462.05,462.86,1192731.0,440.0361,440.6258,439.5034,440.2739,1192731.0
2022-01-11 10:00:00,462.86,464.19,462.55,464.14,1090185.0,440.2739,441.539,439.979,441.4914,1090185.0
2022-01-11 10:05:00,464.16,464.56,463.87,463.95,1078288.0,441.5104,441.8909,441.2346,441.3107,1078288.0
2022-01-11 10:10:00,463.95,464.57,463.89,464.02,705417.0,441.3107,441.9004,441.2536,441.3773,705417.0
2022-01-11 10:15:00,464.03,464.45,463.48,464.29,787197.0,441.3868,441.7863,440.8636,441.6341,787197.0
2022-01-11 10:20:00,464.25,464.53,463.88,463.94,666730.0,441.5961,441.8624,441.2441,441.3012,666730.0
2022-01-11 10:25:00,463.94,464.39,463.57,464.09,699288.0,441.3012,441.7292,440.9492,441.4439,699288.0
2022-01-11 10:30:00,464.11,464.97,463.3,463.33,1230760.0,441.4629,442.2809,440.6924,440.7209,1230760.0
2022-01-11 10:35:00,463.35,463.74,463.14,463.47,614119.0,440.74,441.1109,440.5402,440.8541,614119.0
2022-01-11 10:40:00,463.49,463.51,462.35,462.53,1009913.0,440.8731,440.8922,439.7888,439.96,1009913.0
2022-01-11 10:45:00,462.52,463.44,462.37,462.76,1275484.0,439.9505,440.8256,439.8078,440.1788,1275484.0
2022-01-11 10:50:00,462.77,463.13,462.41,463.03,685666.0,440.1883,440.5307,439.8458,440.4356,685666.0
2022-01-11 10:55:00,463.03,463.6,462.83,463.43,709434.0,440.4356,440.9778,440.2453,440.8161,709434.0
2022-01-11 11:00:00,463.44,464.75,463.34,464.41,1195355.0,440.8256,442.0717,440.7305,441.7482,1195355.0
2022-01-11 11:05:00,464.4,464.97,464.25,464.4,860263.0,441.7387,442.2809,441.5961,441.7387,860263.0
2022-01-11 11:10:00,464.42,465.6,464.42,465.46,1217107.0,441.7578,442.8802,441.7578,442.747,1217107.0
2022-01-11 11:15:00,465.45,466.57,465.32,466.38,1035490.0,442.7375,443.8028,442.6138,443.6221,1035490.0
2022-01-11 11:20:00,466.4,466.76,465.84,466.29,1003601.0,443.6411,443.9836,443.1085,443.5365,1003601.0
2022-01-11 11:25:00,466.29,466.58,466.17,466.53,581575.0,443.5365,443.8124,443.4224,443.7648,581575.0
2022-01-11 11:30:00,466.55,466.59,466.2,466.4,399060.0,443.7838,443.8219,443.4509,443.6411,399060.0
2022-01-11 11:35:00,466.42,467.24,466.4,467.15,752107.0,443.6602,444.4401,443.6411,444.3545,752107.0
2022-01-11 11:40:00,467.15,468.06,467.11,467.67,880326.0,444.3545,445.2201,444.3165,444.8492,880326.0
2022-01-11 11:45:00,467.68,467.72,466.83,466.96,822919.0,444.8587,444.8967,444.0502,444.1738,822919.0
2022-01-11 11:50:00,466.96,467.59,466.94,467.4,498622.0,444.1738,444.7731,444.1548,444.5923,498622.0
2022-01-11 11:55:00,467.42,467.6,467.22,467.55,287206.0,444.6114,444.7826,444.4211,444.735,287206.0
2022-01-11 12:00:00,467.55,467.76,467.35,467.67,344474.0,444.735,444.9348,444.5448,444.8492,344474.0
2022-01-11 12:05:00,467.69,467.82,467.48,467.76,358439.0,444.8682,444.9918,444.6684,444.9348,358439.0
2022-01-11 12:10:00,467.77,467.84,467.49,467.82,373040.0,444.9443,445.0109,444.6779,444.9918,373040.0
2022-01-11 12:15:00,467.83,468.01,467.43,467.7,676476.0,445.0014,445.1726,444.6209,444.8777,676476.0
2022-01-11 12:20:00,467.71,467.79,467.51,467.58,322998.0,444.8872,444.9633,444.697,444.7636,322998.0
2022-01-11 12:25:00,467.59,467.66,466.66,466.83,598523.0,444.7731,444.8397,443.8885,444.0502,598523.0
2022-01-11 12:30:00,466.82,467.29,466.68,467.05,404373.0,444.0406,444.4877,443.9075,444.2594,404373.0
2022-01-11 12:35:00,467.03,467.47,466.96,467.23,234249.0,444.2404,444.6589,444.1738,444.4306,234249.0
2022-01-11 12:40:00,467.24,467.5,467.1,467.49,291331.0,444.4401,444.6875,444.307,444.6779,291331.0
2022-01-11 12:45:00,467.49,467.54,467.3,467.38,207163.0,444.6779,444.7255,444.4972,444.5733,207163.0
2022-01-11 12:50:00,467.39,467.82,467.34,467.82,344423.0,444.5828,444.9918,444.5353,444.9918,344423.0
2022-01-11 12:55:00,467.82,467.84,467.55,467.76,243225.0,444.9918,445.0109,444.735,444.9348,243225.0
2022-01-11 13:00:00,467.76,467.77,467.15,467.52,387065.0,444.9348,444.9443,444.3545,444.7065,387065.0
2022-01-11 13:05:00,467.51,467.53,466.99,467.17,387561.0,444.697,444.716,444.2023,444.3736,387561.0
2022-01-11 13:10:00,467.18,467.69,467.17,467.6,260281.0,444.3831,444.8682,444.3736,444.7826,260281.0
2022-01-11 13:15:00,467.6,468.0,467.55,468.0,393921.0,444.7826,445.1631,444.735,445.1631,393921.0
2022-01-11 13:20:00,467.99,468.38,467.95,468.34,556034.0,445.1536,445.5245,445.1155,445.4865,556034.0
2022-01-11 13:25:00,468.34,468.35,468.03,468.08,247255.0,445.4865,445.496,445.1916,445.2392,247255.0
2022-01-11 13:30:00,468.09,468.27,467.99,468.14,238018.0,445.2487,445.4199,445.1536,445.2962,238018.0
2022-01-11 13:35:00,468.16,468.27,468.09,468.21,231273.0,445.3153,445.4199,445.2487,445.3628,231273.0
2022-01-11 13:40:00,468.21,468.31,468.1,468.22,298049.0,445.3628,445.4579,445.2582,445.3723,298049.0
2022-01-11 13:45:00,468.23,468.57,468.05,468.21,374957.0,445.3818,445.7052,445.2106,445.3628,374957.0
2022-01-11 13:50:00,468.2,468.39,468.18,468.3,231340.0,445.3533,445.534,445.3343,445.4484,231340.0
2022-01-11 13:55:00,468.32,468.54,468.26,468.47,220965.0,445.4674,445.6767,445.4104,445.6101,220965.0
2022-01-11 14:00:00,468.46,468.51,468.13,468.24,309326.0,445.6006,445.6482,445.2867,445.3914,309326.0
2022-01-11 14:05:00,468.24,468.32,467.7,467.95,493532.0,445.3914,445.4674,444.8777,445.1155,493532.0
2022-01-11 14:10:00,467.97,468.14,467.82,468.06,307100.0,445.1345,445.2962,444.9918,445.2201,307100.0
2022-01-11 14:15:00,468.05,468.25,467.95,468.2,222008.0,445.2106,445.4009,445.1155,445.3533,222008.0
2022-01-11 14:20:00,468.18,468.24,467.94,468.21,227292.0,445.3343,445.3914,445.106,445.3628,227292.0
2022-01-11 14:25:00,468.19,468.41,468.09,468.38,250888.0,445.3438,445.5531,445.2487,445.5245,250888.0
2022-01-11 14:30:00,468.37,468.38,468.03,468.22,518802.0,445.515,445.5245,445.1916,445.3723,518802.0
2022-01-11 14:35:00,468.22,468.67,468.06,468.56,378488.0,445.3723,445.8004,445.2201,445.6957,378488.0
2022-01-11 14:40:00,468.56,468.71,468.49,468.69,302951.0,445.6957,445.8384,445.6292,445.8194,302951.0
2022-01-11 14:45:00,468.68,468.97,468.65,468.89,274581.0,445.8099,446.0857,445.7813,446.0096,274581.0
2022-01-11 14:50:00,468.9,469.07,468.73,469.01,731489.0,446.0191,446.1809,445.8574,446.1238,731489.0
2022-01-11 14:55:00,469.0,469.39,468.84,468.89,557309.0,446.1143,446.4852,445.9621,446.0096,557309.0
2022-01-11 15:00:00,468.88,469.27,468.88,469.14,633038.0,446.0001,446.3711,446.0001,446.2474,633038.0
2022-01-11 15:05:00,469.14,469.63,469.13,469.4,571935.0,446.2474,446.7135,446.2379,446.4947,571935.0
2022-01-11 15:10:00,469.4,469.43,469.11,469.36,429759.0,446.4947,446.5233,446.2189,446.4567,429759.0
2022-01-11 15:15:00,469.37,469.58,469.22,469.28,663281.0,446.4662,446.666,446.3235,446.3806,663281.0
2022-01-11 15:20:00,469.28,469.6,469.26,469.33,678047.0,446.3806,446.685,446.3616,446.4282,678047.0
2022-01-11 15:25:00,469.31,469.57,469.18,469.45,689782.0,446.4091,446.6565,446.2855,446.5423,689782.0
2022-01-11 15:30:00,469.44,469.71,469.26,469.33,987116.0,446.5328,446.7896,446.3616,446.4282,987116.0
2022-01-11 15:35:00,469.34,469.46,469.0,469.02,837994.0,446.4377,446.5518,446.1143,446.1333,837994.0
2022-01-11 15:40:00,469.03,469.27,468.88,469.24,933033.0,446.1428,446.3711,446.0001,446.3426,933033.0
2022-01-11 15:45:00,469.24,469.33,469.03,469.15,750401.0,446.3426,446.4282,446.1428,446.2569,750401.0
2022-01-11 15:50:00,469.16,469.27,468.54,468.95,1781707.0,446.2665,446.3711,445.6767,446.0667,1781707.0
2022-01-11 15:55:00,468.95,469.85,468.93,469.74,4044795.0,446.0667,446.9228,446.0477,446.8182,4044795.0
2022-01-12 09:30:00,471.59,472.68,471.42,472.1,1585583.0,448.5779,449.6147,448.4162,449.063,1585583.0
2022-01-12 09:35:00,472.1,472.17,471.09,472.01,1580108.0,449.063,449.1296,448.1023,448.9774,1580108.0
2022-01-12 09:40:00,472.0,472.15,470.89,471.5,1161054.0,448.9679,449.1106,447.912,448.4923,1161054.0
2022-01-12 09:45:00,471.51,471.91,471.24,471.85,829236.0,448.5018,448.8823,448.245,448.8252,829236.0
2022-01-12 09:50:00,471.87,472.52,471.59,472.31,807014.0,448.8442,449.4625,448.5779,449.2627,807014.0
2022-01-12 09:55:00,472.3,472.68,471.91,472.63,619030.0,449.2532,449.6147,448.8823,449.5671,619030.0
2022-01-12 10:00:00,472.64,472.9,472.25,472.46,725255.0,449.5766,449.824,449.2057,449.4054,725255.0
2022-01-12 10:05:00,472.46,472.99,472.05,472.98,633243.0,449.4054,449.9096,449.0154,449.9001,633243.0
2022-01-12 10:10:00,472.99,473.2,472.74,473.03,755381.0,449.9096,450.1093,449.6718,449.9476,755381.0
2022-01-12 10:15:00,473.03,473.09,472.61,472.9,546480.0,449.9476,450.0047,449.5481,449.824,546480.0
2022-01-12 10:20:00,472.89,473.08,472.54,472.67,508488.0,449.8144,449.9952,449.4815,449.6052,508488.0
2022-01-12 10:25:00,472.68,472.72,472.24,472.38,571047.0,449.6147,449.6527,449.1962,449.3293,571047.0
2022-01-12 10:30:00,472.38,472.5,471.43,471.89,802099.0,449.3293,449.4435,448.4257,448.8632,802099.0
2022-01-12 10:35:00,471.9,472.15,470.88,470.91,669862.0,448.8728,449.1106,447.9025,447.9311,669862.0
2022-01-12 10:40:00,470.91,471.37,470.14,470.67,1344881.0,447.9311,448.3686,447.1986,447.7028,1344881.0
2022-01-12 10:45:00,470.68,471.17,470.41,470.48,987019.0,447.7123,448.1784,447.4555,447.522,987019.0
2022-01-12 10:50:00,470.51,470.66,470.12,470.43,654599.0,447.5506,447.6933,447.1796,447.4745,654599.0
2022-01-12 10:55:00,470.42,470.99,470.15,470.74,671566.0,447.465,448.0072,447.2082,447.7694,671566.0
2022-01-12 11:00:00,470.74,471.24,470.42,470.49,588836.0,447.7694,448.245,447.465,447.5316,588836.0
2022-01-12 11:05:00,470.49,470.71,469.24,469.87,1077539.0,447.5316,447.7408,446.3426,446.9418,1077539.0
2022-01-12 11:10:00,469.86,470.1,469.49,469.55,743697.0,446.9323,447.1606,446.5804,446.6374,743697.0
2022-01-12 11:15:00,469.55,469.92,468.94,469.69,834039.0,446.6374,446.9894,446.0572,446.7706,834039.0
2022-01-12 11:20:00,469.7,469.93,469.33,469.86,541461.0,446.7801,446.9989,446.4282,446.9323,541461.0
2022-01-12 11:25:00,469.86,470.58,469.69,470.37,647247.0,446.9323,447.6172,446.7706,447.4174,647247.0
2022-01-12 11:30:00,470.39,471.04,470.34,470.84,602708.0,447.4364,448.0547,447.3889,447.8645,602708.0
2022-01-12 11:35:00,470.84,471.2,470.76,470.93,434895.0,447.8645,448.2069,447.7884,447.9501,434895.0
2022-01-12 11:40:00,470.91,471.53,470.75,470.93,526643.0,447.9311,448.5208,447.7789,447.9501,526643.0
2022-01-12 11:45:00,470.93,471.22,470.76,470.83,416546.0,447.9501,448.2259,447.7884,447.855,416546.0
2022-01-12 11:50:00,470.83,471.27,470.74,471.22,367320.0,447.855,448.2735,447.7694,448.2259,367320.0
2022-01-12 11:55:00,471.21,471.29,470.66,470.97,353540.0,448.2164,448.2925,447.6933,447.9881,353540.0
2022-01-12 12:00:00,470.99,471.24,470.82,471.05,267180.0,448.0072,448.245,447.8455,448.0642,267180.0
2022-01-12 12:05:00,471.04,471.05,470.25,470.52,347079.0,448.0547,448.0642,447.3033,447.5601,347079.0
2022-01-12 12:10:00,470.52,470.73,470.27,470.51,362429.0,447.5601,447.7598,447.3223,447.5506,362429.0
2022-01-12 12:15:00,470.5,471.04,470.35,470.92,385845.0,447.5411,448.0547,447.3984,447.9406,385845.0
2022-01-12 12:20:00,470.91,471.05,470.75,470.98,270244.0,447.9311,448.0642,447.7789,447.9976,270244.0
2022-01-12 12:25:00,470.97,471.28,470.89,470.93,374365.0,447.9881,448.283,447.912,447.9501,374365.0
2022-01-12 12:30:00,470.94,471.16,470.88,471.05,263482.0,447.9596,448.1689,447.9025,448.0642,263482.0
2022-01-12 12:35:00,471.06,471.56,471.03,471.07,445501.0,448.0737,448.5493,448.0452,448.0833,445501.0
2022-01-12 12:40:00,471.07,471.33,471.01,471.15,196111.0,448.0833,448.3306,448.0262,448.1594,196111.0
2022-01-12 12:45:00,471.16,471.31,470.92,471.24,214516.0,448.1689,448.3115,447.9406,448.245,214516.0
2022-01-12 12:50:00,471.24,471.71,471.2,471.69,327646.0,448.245,448.692,448.2069,448.673,327646.0
2022-01-12 12:55:00,471.67,471.87,471.62,471.7,318201.0,448.654,448.8442,448.6064,448.6825,318201.0
2022-01-12 13:00:00,471.71,471.77,471.31,471.59,500646.0,448.692,448.7491,448.3115,448.5779,500646.0
2022-01-12 13:05:00,471.58,471.62,471.41,471.54,239008.0,448.5684,448.6064,448.4067,448.5303,239008.0
2022-01-12 13:10:00,471.54,471.71,470.95,471.1,397885.0,448.5303,448.692,447.9691,448.1118,397885.0
2022-01-12 13:15:00,471.12,471.13,470.75,471.03,363792.0,448.1308,448.1403,447.7789,448.0452,363792.0
2022-01-12 13:20:00,471.03,471.03,470.76,470.9,226124.0,448.0452,448.0452,447.7884,447.9216,226124.0
2022-01-12 13:25:00,470.88,471.24,470.68,470.84,356705.0,447.9025,448.245,447.7123,447.8645,356705.0
2022-01-12 13:30:00,470.84,471.14,470.56,471.02,516940.0,447.8645,448.1498,447.5981,448.0357,516940.0
2022-01-12 13:35:00,471.01,471.02,470.54,470.74,306557.0,448.0262,448.0357,447.5791,447.7694,306557.0
2022-01-12 13:40:00,470.74,471.02,470.71,470.87,202275.0,447.7694,448.0357,447.7408,447.893,202275.0
2022-01-12 13:45:00,470.87,471.1,470.69,470.78,256241.0,447.893,448.1118,447.7218,447.8074,256241.0
2022-01-12 13:50:00,470.76,470.81,470.17,470.43,529918.0,447.7884,447.8359,447.2272,447.4745,529918.0
2022-01-12 13:55:00,470.42,470.59,470.28,470.36,383276.0,447.465,447.6267,447.3318,447.4079,383276.0
2022-01-12 14:00:00,470.35,470.41,469.77,469.95,795827.0,447.3984,447.4555,446.8467,447.0179,795827.0
2022-01-12 14:05:00,469.95,470.36,469.87,470.1,711074.0,447.0179,447.4079,446.9418,447.1606,711074.0
2022-01-12 14:10:00,470.07,470.5,469.97,470.46,380054.0,447.1321,447.5411,447.0369,447.503,380054.0
2022-01-12 14:15:00,470.46,470.62,470.38,470.51,285577.0,447.503,447.6552,447.4269,447.5506,285577.0
2022-01-12 14:20:00,470.5,470.96,470.49,470.96,309665.0,447.5411,447.9786,447.5316,447.9786,309665.0
2022-01-12 14:25:00,470.95,471.19,470.87,471.13,450249.0,447.9691,448.1974,447.893,448.1403,450249.0
2022-01-12 14:30:00,471.12,471.19,470.51,470.64,538855.0,448.1308,448.1974,447.5506,447.6742,538855.0
2022-01-12 14:35:00,470.63,470.93,470.56,470.87,242406.0,447.6647,447.9501,447.5981,447.893,242406.0
2022-01-12 14:40:00,470.88,470.89,470.33,470.39,363188.0,447.9025,447.912,447.3794,447.4364,363188.0
2022-01-12 14:45:00,470.37,470.77,470.29,470.73,281869.0,447.4174,447.7979,447.3413,447.7598,281869.0
2022-01-12 14:50:00,470.73,470.97,470.68,470.91,288375.0,447.7598,447.9881,447.7123,447.9311,288375.0
2022-01-12 14:55:00,470.9,471.13,470.85,470.92,371634.0,447.9216,448.1403,447.874,447.9406,371634.0
2022-01-12 15:00:00,470.92,471.09,470.13,470.46,736784.0,447.9406,448.1023,447.1891,447.503,736784.0
2022-01-12 15:05:00,470.47,470.53,470.13,470.19,691111.0,447.5125,447.5696,447.1891,447.2462,691111.0
2022-01-12 15:10:00,470.18,470.66,470.17,470.66,453224.0,447.2367,447.6933,447.2272,447.6933,453224.0
2022-01-12 15:15:00,470.67,470.84,470.49,470.53,466887.0,447.7028,447.8645,447.5316,447.5696,466887.0
2022-01-12 15:20:00,470.53,470.78,470.43,470.49,451865.0,447.5696,447.8074,447.4745,447.5316,451865.0
2022-01-12 15:25:00,470.48,470.6,470.14,470.54,398493.0,447.522,447.6362,447.1986,447.5791,398493.0
2022-01-12 15:30:00,470.52,470.79,470.29,470.34,719084.0,447.5601,447.8169,447.3413,447.3889,719084.0
2022-01-12 15:35:00,470.36,470.58,470.14,470.28,639901.0,447.4079,447.6172,447.1986,447.3318,639901.0
2022-01-12 15:40:00,470.28,470.91,470.2,470.83,733059.0,447.3318,447.9311,447.2557,447.855,733059.0
2022-01-12 15:45:00,470.84,471.34,470.73,470.96,1230650.0,447.8645,448.3401,447.7598,447.9786,1230650.0
2022-01-12 15:50:00,470.94,471.67,470.91,471.39,1733290.0,447.9596,448.654,447.9311,448.3876,1733290.0
2022-01-12 15:55:00,471.4,471.58,470.63,471.07,3221654.0,448.3972,448.5684,447.6647,448.0833,3221654.0
2022-01-13 09:30:00,472.21,472.67,471.87,472.09,914998.0,449.1676,449.6052,448.8442,449.0535,914998.0
2022-01-13 09:35:00,472.07,472.6,471.75,472.53,712285.0,449.0345,449.5386,448.7301,449.472,712285.0
2022-01-13 09:40:00,472.53,472.74,471.85,472.34,770527.0,449.472,449.6718,448.8252,449.2913,770527.0
2022-01-13 09:45:00,472.32,472.44,471.98,472.32,499098.0,449.2723,449.3864,448.9489,449.2723,499098.0
2022-01-13 09:50:00,472.31,472.49,471.98,472.22,691461.0,449.2627,449.434,448.9489,449.1771,691461.0
2022-01-13 09:55:00,472.23,472.88,472.2,472.36,641317.0,449.1867,449.8049,449.1581,449.3103,641317.0
2022-01-13 10:00:00,472.34,472.53,471.71,471.76,601497.0,449.2913,449.472,448.692,448.7396,601497.0
2022-01-13 10:05:00,471.75,471.87,471.48,471.53,513266.0,448.7301,448.8442,448.4733,448.5208,513266.0
2022-01-13 10:10:00,471.52,471.53,471.11,471.14,628503.0,448.5113,448.5208,448.1213,448.1498,628503.0
2022-01-13 10:15:00,471.15,471.29,470.5,470.78,763265.0,448.1594,448.2925,447.5411,447.8074,763265.0
2022-01-13 10:20:00,470.79,471.04,470.67,470.95,550070.0,447.8169,448.0547,447.7028,447.9691,550070.0
2022-01-13 10:25:00,470.96,471.2,470.57,471.14,395705.0,447.9786,448.2069,447.6077,448.1498,395705.0
2022-01-13 10:30:00,471.12,471.41,470.36,470.64,817690.0,448.1308,448.4067,447.4079,447.6742,817690.0
2022-01-13 10:35:00,470.61,470.83,470.3,470.58,616729.0,447.6457,447.855,447.3508,447.6172,616729.0
2022-01-13 10:40:00,470.55,470.8,470.32,470.42,762143.0,447.5886,447.8264,447.3699,447.465,762143.0
2022-01-13 10:45:00,470.41,470.83,470.15,470.41,561500.0,447.4555,447.855,447.2082,447.4555,561500.0
2022-01-13 10:50:00,470.41,470.41,469.18,469.55,1186939.0,447.4555,447.4555,446.2855,446.6374,1186939.0
2022-01-13 10:55:00,469.58,470.12,469.57,469.95,570712.0,446.666,447.1796,446.6565,447.0179,570712.0
2022-01-13 11:00:00,469.91,470.35,469.46,469.9,790216.0,446.9799,447.3984,446.5518,446.9703,790216.0
2022-01-13 11:05:00,469.9,470.35,469.7,470.03,507823.0,446.9703,447.3984,446.7801,447.094,507823.0
2022-01-13 11:10:00,470.05,470.05,469.44,469.61,618721.0,447.113,447.113,446.5328,446.6945,618721.0
2022-01-13 11:15:00,469.62,470.02,469.49,469.67,535594.0,446.704,447.0845,446.5804,446.7516,535594.0
2022-01-13 11:20:00,469.68,470.61,469.58,470.58,841438.0,446.7611,447.6457,446.666,447.6172,841438.0
2022-01-13 11:25:00,470.56,471.08,470.47,470.96,610362.0,447.5981,448.0928,447.5125,447.9786,610362.0
2022-01-13 11:30:00,470.95,471.12,470.68,470.89,534482.0,447.9691,448.1308,447.7123,447.912,534482.0
2022-01-13 11:35:00,470.88,471.36,470.86,471.24,469283.0,447.9025,448.3591,447.8835,448.245,469283.0
2022-01-13 11:40:00,471.23,471.34,471.09,471.18,331687.0,448.2354,448.3401,448.1023,448.1879,331687.0
2022-01-13 11:45:00,471.17,471.26,470.93,470.98,298832.0,448.1784,448.264,447.9501,447.9976,298832.0
2022-01-13 11:50:00,470.99,471.21,470.71,471.17,499799.0,448.0072,448.2164,447.7408,448.1784,499799.0
2022-01-13 11:55:00,471.19,471.2,470.83,470.91,299334.0,448.1974,448.2069,447.855,447.9311,299334.0
2022-01-13 12:00:00,470.9,470.91,469.88,469.96,522608.0,447.9216,447.9311,446.9513,447.0274,522608.0
2022-01-13 12:05:00,469.96,470.25,469.82,470.13,420829.0,447.0274,447.3033,446.8943,447.1891,420829.0
2022-01-13 12:10:00,470.14,470.16,469.49,469.53,479669.0,447.1986,447.2177,446.5804,446.6184,479669.0
2022-01-13 12:15:00,469.52,469.54,467.95,468.16,1459951.0,446.6089,446.6279,445.1155,445.3153,1459951.0
2022-01-13 12:20:00,468.16,468.17,467.2,467.8,1317379.0,445.3153,445.3248,444.4021,444.9728,1317379.0
2022-01-13 12:25:00,467.81,468.07,467.57,467.72,646817.0,444.9823,445.2296,444.754,444.8967,646817.0
2022-01-13 12:30:00,467.73,468.21,467.15,468.16,1020336.0,444.9062,445.3628,444.3545,445.3153,1020336.0
2022-01-13 12:35:00,468.16,468.54,467.78,468.25,868796.0,445.3153,445.6767,444.9538,445.4009,868796.0
2022-01-13 12:40:00,468.24,468.3,467.67,467.72,396302.0,445.3914,445.4484,444.8492,444.8967,396302.0
2022-01-13 12:45:00,467.71,468.06,466.91,467.08,988212.0,444.8872,445.2201,444.1263,444.288,988212.0
2022-01-13 12:50:00,467.06,467.64,466.92,467.28,592456.0,444.2689,444.8206,444.1358,444.4782,592456.0
2022-01-13 12:55:00,467.28,467.69,467.13,467.62,482449.0,444.4782,444.8682,444.3355,444.8016,482449.0
2022-01-13 13:00:00,467.61,467.92,466.97,467.8,1137544.0,444.7921,445.087,444.1833,444.9728,1137544.0
2022-01-13 13:05:00,467.79,468.46,467.61,468.1,803848.0,444.9633,445.6006,444.7921,445.2582,803848.0
2022-01-13 13:10:00,468.12,468.32,467.76,468.06,310964.0,445.2772,445.4674,444.9348,445.2201,310964.0
2022-01-13 13:15:00,468.06,468.49,467.93,468.08,492595.0,445.2201,445.6292,445.0965,445.2392,492595.0
2022-01-13 13:20:00,468.1,468.86,467.94,468.64,795012.0,445.2582,445.9811,445.106,445.7718,795012.0
2022-01-13 13:25:00,468.65,468.82,468.08,468.47,564370.0,445.7813,445.9431,445.2392,445.6101,564370.0
2022-01-13 13:30:00,468.46,468.48,468.06,468.16,391394.0,445.6006,445.6196,445.2201,445.3153,391394.0
2022-01-13 13:35:00,468.15,468.4,467.8,468.23,543168.0,445.3057,445.5435,444.9728,445.3818,543168.0
2022-01-13 13:40:00,468.22,468.22,467.82,467.97,362535.0,445.3723,445.3723,444.9918,445.1345,362535.0
2022-01-13 13:45:00,467.97,468.37,467.91,468.26,369213.0,445.1345,445.515,445.0775,445.4104,369213.0
2022-01-13 13:50:00,468.26,468.35,468.02,468.31,208187.0,445.4104,445.496,445.1821,445.4579,208187.0
2022-01-13 13:55:00,468.32,468.71,468.24,468.66,381318.0,445.4674,445.8384,445.3914,445.7909,381318.0
2022-01-13 14:00:00,468.66,469.21,468.48,468.99,577166.0,445.7909,446.314,445.6196,446.1048,577166.0
2022-01-13 14:05:00,469.0,469.04,468.63,468.82,370679.0,446.1143,446.1523,445.7623,445.9431,370679.0
2022-01-13 14:10:00,468.83,468.86,468.36,468.43,361800.0,445.9526,445.9811,445.5055,445.5721,361800.0
2022-01-13 14:15:00,468.43,468.54,467.51,467.83,580986.0,445.5721,445.6767,444.697,445.0014,580986.0
2022-01-13 14:20:00,467.82,467.97,467.56,467.82,430976.0,444.9918,445.1345,444.7445,444.9918,430976.0
2022-01-13 14:25:00,467.82,467.87,467.37,467.44,409731.0,444.9918,445.0394,444.5638,444.6304,409731.0
2022-01-13 14:30:00,467.44,467.57,466.9,467.45,978642.0,444.6304,444.754,444.1167,444.6399,978642.0
2022-01-13 14:35:00,467.43,467.56,466.8,466.81,498601.0,444.6209,444.7445,444.0216,444.0311,498601.0
2022-01-13 14:40:00,466.82,467.33,466.78,467.21,635696.0,444.0406,444.5258,444.0026,444.4116,635696.0
2022-01-13 14:45:00,467.23,467.41,466.84,466.91,521238.0,444.4306,444.6019,444.0597,444.1263,521238.0
2022-01-13 14:50:00,466.92,467.33,466.78,467.21,538380.0,444.1358,444.5258,444.0026,444.4116,538380.0
2022-01-13 14:55:00,467.21,467.58,467.18,467.34,541169.0,444.4116,444.7636,444.3831,444.5353,541169.0
2022-01-13 15:00:00,467.34,467.38,466.08,466.28,1192248.0,444.5353,444.5733,443.3368,443.527,1192248.0
2022-01-13 15:05:00,466.27,466.65,466.09,466.11,614784.0,443.5175,443.8789,443.3463,443.3653,614784.0
2022-01-13 15:10:00,466.1,466.21,465.58,465.88,953086.0,443.3558,443.4604,442.8612,443.1465,953086.0
2022-01-13 15:15:00,465.89,466.41,465.62,466.18,848074.0,443.156,443.6507,442.8992,443.4319,848074.0
2022-01-13 15:20:00,466.19,466.31,465.54,465.79,787167.0,443.4414,443.5555,442.8231,443.0609,787167.0
2022-01-13 15:25:00,465.8,466.26,465.66,466.25,947197.0,443.0704,443.508,442.9372,443.4985,947197.0
2022-01-13 15:30:00,466.24,466.55,465.93,466.18,1160480.0,443.4889,443.7838,443.1941,443.4319,1160480.0
2022-01-13 15:35:00,466.18,466.24,465.07,465.16,1483321.0,443.4319,443.4889,442.376,442.4616,1483321.0
2022-01-13 15:40:00,465.16,465.53,465.1,465.18,1819353.0,442.4616,442.8136,442.4046,442.4807,1819353.0
2022-01-13 15:45:00,465.18,465.25,464.31,464.49,1948578.0,442.4807,442.5473,441.6531,441.8243,1948578.0
2022-01-13 15:50:00,464.5,464.57,463.66,463.92,3648380.0,441.8339,441.9004,441.0348,441.2822,3648380.0
2022-01-13 15:55:00,463.93,464.81,463.44,464.54,5706198.0,441.2917,442.1287,440.8256,441.8719,5706198.0
2022-01-14 09:30:00,461.19,461.71,460.73,461.09,2316190.0,438.6854,439.18,438.2478,438.5902,2316190.0
2022-01-14 09:35:00,461.09,463.17,460.8,462.78,2506759.0,438.5902,440.5688,438.3144,440.1978,2506759.0
2022-01-14 09:40:00,462.78,463.31,462.22,462.84,1350401.0,440.1978,440.7019,439.6651,440.2549,1350401.0
2022-01-14 09:45:00,462.86,463.85,462.63,462.8,1576416.0,440.2739,441.2156,440.0551,440.2168,1576416.0
2022-01-14 09:50:00,462.82,463.71,462.62,463.62,1088964.0,440.2358,441.0824,440.0456,440.9968,1088964.0
2022-01-14 09:55:00,463.63,464.5,463.55,464.4,1333738.0,441.0063,441.8339,440.9302,441.7387,1333738.0
2022-01-14 10:00:00,464.38,464.58,462.86,463.36,1530091.0,441.7197,441.9099,440.2739,440.7495,1530091.0
2022-01-14 10:05:00,463.36,464.24,463.33,463.91,1004508.0,440.7495,441.5865,440.7209,441.2726,1004508.0
2022-01-14 10:10:00,463.88,464.46,463.25,463.4,749590.0,441.2441,441.7958,440.6448,440.7875,749590.0
2022-01-14 10:15:00,463.42,464.86,463.38,464.76,916401.0,440.8066,442.1763,440.7685,442.0812,916401.0
2022-01-14 10:20:00,464.74,464.79,463.17,463.24,923239.0,442.0621,442.1097,440.5688,440.6353,923239.0
2022-01-14 10:25:00,463.24,463.56,462.66,463.06,832008.0,440.6353,440.9397,440.0836,440.4641,832008.0
2022-01-14 10:30:00,463.1,463.27,462.45,463.23,1103927.0,440.5022,440.6639,439.8839,440.6258,1103927.0
2022-01-14 10:35:00,463.23,463.3,462.15,462.66,847098.0,440.6258,440.6924,439.5985,440.0836,847098.0
2022-01-14 10:40:00,462.68,462.69,461.97,462.18,762678.0,440.1027,440.1122,439.4273,439.6271,762678.0
2022-01-14 10:45:00,462.17,463.01,461.97,462.76,870636.0,439.6175,440.4166,439.4273,440.1788,870636.0
2022-01-14 10:50:00,462.76,462.89,461.8,462.34,746523.0,440.1788,440.3024,439.2656,439.7793,746523.0
2022-01-14 10:55:00,462.35,462.71,462.01,462.6,619723.0,439.7888,440.1312,439.4654,440.0266,619723.0
2022-01-14 11:00:00,462.61,463.41,461.8,462.18,880299.0,440.0361,440.797,439.2656,439.6271,880299.0
2022-01-14 11:05:00,462.16,462.16,461.34,461.43,811152.0,439.608,439.608,438.8281,438.9137,811152.0
2022-01-14 11:10:00,461.44,461.65,461.07,461.23,922040.0,438.9232,439.1229,438.5712,438.7234,922040.0
2022-01-14 11:15:00,461.21,461.35,460.71,460.99,846917.0,438.7044,438.8376,438.2288,438.4951,846917.0
2022-01-14 11:20:00,460.97,461.5,460.8,461.44,720745.0,438.4761,438.9802,438.3144,438.9232,720745.0
2022-01-14 11:25:00,461.42,462.09,461.23,461.45,953953.0,438.9041,439.5415,438.7234,438.9327,953953.0
2022-01-14 11:30:00,461.46,462.13,461.08,461.77,834062.0,438.9422,439.5795,438.5807,439.2371,834062.0
2022-01-14 11:35:00,461.76,462.46,461.73,462.24,789929.0,439.2276,439.8934,439.199,439.6841,789929.0
2022-01-14 11:40:00,462.24,462.93,462.06,462.67,731298.0,439.6841,440.3405,439.5129,440.0932,731298.0
2022-01-14 11:45:00,462.65,463.36,462.52,463.07,749424.0,440.0741,440.7495,439.9505,440.4736,749424.0
2022-01-14 11:50:00,463.09,463.31,462.84,463.06,465720.0,440.4927,440.7019,440.2549,440.4641,465720.0
2022-01-14 11:55:00,463.06,463.35,462.83,462.94,532821.0,440.4641,440.74,440.2453,440.35,532821.0
2022-01-14 12:00:00,462.95,463.15,462.42,462.45,627139.0,440.3595,440.5497,439.8554,439.8839,627139.0
2022-01-14 12:05:00,462.46,463.0,462.41,462.96,329284.0,439.8934,440.407,439.8458,440.369,329284.0
2022-01-14 12:10:00,462.96,463.29,462.27,462.41,424952.0,440.369,440.6829,439.7127,439.8458,424952.0
2022-01-14 12:15:00,462.41,462.73,462.32,462.5,319508.0,439.8458,440.1502,439.7602,439.9314,319508.0
2022-01-14 12:20:00,462.51,462.51,461.83,461.92,506607.0,439.941,439.941,439.2941,439.3797,506607.0
2022-01-14 12:25:00,461.91,462.44,461.78,462.33,365520.0,439.3702,439.8744,439.2466,439.7697,365520.0
2022-01-14 12:30:00,462.28,462.54,462.12,462.47,308720.0,439.7222,439.9695,439.57,439.9029,308720.0
2022-01-14 12:35:00,462.46,462.9,462.36,462.48,446695.0,439.8934,440.3119,439.7983,439.9124,446695.0
2022-01-14 12:40:00,462.46,462.46,461.88,462.01,400610.0,439.8934,439.8934,439.3417,439.4654,400610.0
2022-01-14 12:45:00,462.02,462.02,461.06,461.25,608237.0,439.4749,439.4749,438.5617,438.7424,608237.0
2022-01-14 12:50:00,461.25,461.39,460.81,461.05,567721.0,438.7424,438.8756,438.3239,438.5522,567721.0
2022-01-14 12:55:00,461.01,461.04,460.53,460.64,866541.0,438.5142,438.5427,438.0576,438.1622,866541.0
2022-01-14 13:00:00,460.64,461.16,460.39,461.02,707798.0,438.1622,438.6568,437.9244,438.5237,707798.0
2022-01-14 13:05:00,461.01,461.13,460.5,460.6,498244.0,438.5142,438.6283,438.029,438.1242,498244.0
2022-01-14 13:10:00,460.6,460.99,460.23,460.91,795495.0,438.1242,438.4951,437.7722,438.419,795495.0
2022-01-14 13:15:00,460.9,461.12,460.63,460.82,553042.0,438.4095,438.6188,438.1527,438.3334,553042.0
2022-01-14 13:20:00,460.81,460.82,459.9,460.0,1067877.0,438.3239,438.3334,437.4583,437.5534,1067877.0
2022-01-14 13:25:00,459.99,460.52,459.99,460.45,618109.0,437.5439,438.0481,437.5439,437.9815,618109.0
2022-01-14 13:30:00,460.42,460.81,459.99,460.11,644437.0,437.9529,438.3239,437.5439,437.6581,644437.0
2022-01-14 13:35:00,460.1,460.56,459.99,460.38,449020.0,437.6486,438.0861,437.5439,437.9149,449020.0
2022-01-14 13:40:00,460.37,461.25,460.28,461.14,678312.0,437.9054,438.7424,437.8198,438.6378,678312.0
2022-01-14 13:45:00,461.12,461.2,460.66,461.0,493327.0,438.6188,438.6949,438.1812,438.5046,493327.0
2022-01-14 13:50:00,460.99,461.58,460.91,461.46,655032.0,438.4951,439.0563,438.419,438.9422,655032.0
2022-01-14 13:55:00,461.45,462.16,461.36,461.98,570137.0,438.9327,439.608,438.8471,439.4368,570137.0
2022-01-14 14:00:00,461.97,462.62,461.91,462.16,793372.0,439.4273,440.0456,439.3702,439.608,793372.0
2022-01-14 14:05:00,462.17,462.28,461.74,461.99,587772.0,439.6175,439.7222,439.2085,439.4463,587772.0
2022-01-14 14:10:00,461.96,462.12,461.52,462.07,474262.0,439.4178,439.57,438.9993,439.5224,474262.0
2022-01-14 14:15:00,462.09,462.37,461.82,462.09,740822.0,439.5415,439.8078,439.2846,439.5415,740822.0
2022-01-14 14:20:00,462.08,462.48,461.93,462.44,435849.0,439.5319,439.9124,439.3893,439.8744,435849.0
2022-01-14 14:25:00,462.45,462.62,461.46,461.51,589311.0,439.8839,440.0456,438.9422,438.9898,589311.0
2022-01-14 14:30:00,461.49,462.64,461.43,462.55,738846.0,438.9707,440.0646,438.9137,439.979,738846.0
2022-01-14 14:35:00,462.55,463.14,462.46,462.76,803175.0,439.979,440.5402,439.8934,440.1788,803175.0
2022-01-14 14:40:00,462.76,462.8,462.1,462.11,705218.0,440.1788,440.2168,439.551,439.5605,705218.0
2022-01-14 14:45:00,462.11,462.8,462.06,462.52,639930.0,439.5605,440.2168,439.5129,439.9505,639930.0
2022-01-14 14:50:00,462.51,463.02,462.49,462.63,435143.0,439.941,440.4261,439.9219,440.0551,435143.0
2022-01-14 14:55:00,462.64,462.85,462.22,462.24,423369.0,440.0646,440.2644,439.6651,439.6841,423369.0
2022-01-14 15:00:00,462.24,463.35,462.23,463.13,778232.0,439.6841,440.74,439.6746,440.5307,778232.0
2022-01-14 15:05:00,463.15,463.31,462.42,462.51,816164.0,440.5497,440.7019,439.8554,439.941,816164.0
2022-01-14 15:10:00,462.51,463.07,462.41,462.86,629462.0,439.941,440.4736,439.8458,440.2739,629462.0
2022-01-14 15:15:00,462.85,463.89,462.61,463.67,1220217.0,440.2644,441.2536,440.0361,441.0444,1220217.0
2022-01-14 15:20:00,463.69,464.25,463.62,464.12,729894.0,441.0634,441.5961,440.9968,441.4724,729894.0
2022-01-14 15:25:00,464.11,464.12,463.6,463.68,658465.0,441.4629,441.4724,440.9778,441.0539,658465.0
2022-01-14 15:30:00,463.67,464.32,463.67,464.22,864932.0,441.0444,441.6626,441.0444,441.5675,864932.0
2022-01-14 15:35:00,464.24,464.55,464.03,464.31,890566.0,441.5865,441.8814,441.3868,441.6531,890566.0
2022-01-14 15:40:00,464.3,464.61,464.05,464.55,1144532.0,441.6436,441.9385,441.4058,441.8814,1144532.0
2022-01-14 15:45:00,464.55,464.86,463.87,464.32,2288244.0,441.8814,442.1763,441.2346,441.6626,2288244.0
2022-01-14 15:50:00,464.32,465.09,464.26,464.81,2893916.0,441.6626,442.3951,441.6056,442.1287,2893916.0
2022-01-14 15:55:00,464.8,464.99,464.24,464.69,5152293.0,442.1192,442.2999,441.5865,442.0146,5152293.0
2022-01-18 09:30:00,459.73,459.96,458.58,458.64,2864147.0,437.2966,437.5154,436.2027,436.2598,2864147.0
2022-01-18 09:35:00,458.64,458.79,457.68,458.15,2331728.0,436.2598,436.4025,435.3466,435.7937,2331728.0
2022-01-18 09:40:00,458.16,459.34,457.47,458.83,2087575.0,435.8032,436.9256,435.1469,436.4405,2087575.0
2022-01-18 09:45:00,458.86,458.93,457.58,457.86,1488372.0,436.4691,436.5357,435.2515,435.5179,1488372.0
2022-01-18 09:50:00,457.84,458.12,457.37,457.92,1013276.0,435.4988,435.7652,435.0518,435.5749,1013276.0
2022-01-18 09:55:00,457.92,458.3,457.14,458.12,1299020.0,435.5749,435.9364,434.833,435.7652,1299020.0
2022-01-18 10:00:00,458.1,458.26,457.46,457.88,1382474.0,435.7462,435.8983,435.1374,435.5369,1382474.0
2022-01-18 10:05:00,457.87,459.16,457.79,459.07,1020210.0,435.5274,436.7544,435.4513,436.6688,1020210.0
2022-01-18 10:10:00,459.06,459.55,458.43,458.43,1121817.0,436.6593,437.1254,436.06,436.06,1121817.0
2022-01-18 10:15:00,458.44,459.19,458.21,458.36,1017645.0,436.0696,436.783,435.8508,435.9935,1017645.0
2022-01-18 10:20:00,458.35,458.8,457.97,458.7,1051767.0,435.984,436.412,435.6225,436.3169,1051767.0
2022-01-18 10:25:00,458.69,459.14,458.34,459.12,1014541.0,436.3074,436.7354,435.9744,436.7164,1014541.0
2022-01-18 10:30:00,459.09,459.09,458.16,458.33,775149.0,436.6878,436.6878,435.8032,435.9649,775149.0
2022-01-18 10:35:00,458.32,458.46,457.72,457.86,650053.0,435.9554,436.0886,435.3847,435.5179,650053.0
2022-01-18 10:40:00,457.86,458.64,457.74,458.54,570132.0,435.5179,436.2598,435.4037,436.1647,570132.0
2022-01-18 10:45:00,458.55,458.81,457.9,458.08,604971.0,436.1742,436.4215,435.5559,435.7271,604971.0
2022-01-18 10:50:00,458.09,458.14,457.53,457.54,786480.0,435.7366,435.7842,435.204,435.2135,786480.0
2022-01-18 10:55:00,457.52,457.77,457.24,457.5,622487.0,435.1945,435.4323,434.9281,435.1754,622487.0
2022-01-18 11:00:00,457.52,457.86,457.27,457.65,585257.0,435.1945,435.5179,434.9567,435.3181,585257.0
2022-01-18 11:05:00,457.65,457.91,456.82,457.22,1022648.0,435.3181,435.5654,434.5286,434.9091,1022648.0
2022-01-18 11:10:00,457.21,457.59,457.03,457.51,606442.0,434.8996,435.261,434.7284,435.1849,606442.0
2022-01-18 11:15:00,457.51,458.06,457.5,457.87,720225.0,435.1849,435.7081,435.1754,435.5274,720225.0
2022-01-18 11:20:00,457.87,457.95,457.52,457.66,493086.0,435.5274,435.6035,435.1945,435.3276,493086.0
2022-01-18 11:25:00,457.66,457.76,457.36,457.49,560688.0,435.3276,435.4227,435.0423,435.1659,560688.0
2022-01-18 11:30:00,457.48,457.48,456.58,456.74,1038635.0,435.1564,435.1564,434.3003,434.4525,1038635.0
2022-01-18 11:35:00,456.74,457.86,456.66,457.83,1064452.0,434.4525,435.5179,434.3764,435.4893,1064452.0
2022-01-18 11:40:00,457.82,458.16,457.62,457.85,570172.0,435.4798,435.8032,435.2896,435.5084,570172.0
2022-01-18 11:45:00,457.84,458.34,457.82,458.24,543091.0,435.4988,435.9744,435.4798,435.8793,543091.0
2022-01-18 11:50:00,458.22,458.73,458.15,458.2,670804.0,435.8603,436.3454,435.7937,435.8413,670804.0
2022-01-18 11:55:00,458.2,458.3,457.9,458.07,457285.0,435.8413,435.9364,435.5559,435.7176,457285.0
2022-01-18 12:00:00,458.09,458.28,457.03,457.07,525013.0,435.7366,435.9174,434.7284,434.7664,525013.0
2022-01-18 12:05:00,457.09,457.14,456.73,457.07,692182.0,434.7854,434.833,434.443,434.7664,692182.0
2022-01-18 12:10:00,457.07,457.42,456.92,457.38,428782.0,434.7664,435.0993,434.6237,435.0613,428782.0
2022-01-18 12:15:00,457.36,457.68,456.98,457.43,537059.0,435.0423,435.3466,434.6808,435.1088,537059.0
2022-01-18 12:20:00,457.43,457.58,456.68,456.81,573587.0,435.1088,435.2515,434.3954,434.5191,573587.0
2022-01-18 12:25:00,456.83,456.93,456.58,456.84,580053.0,434.5381,434.6332,434.3003,434.5476,580053.0
2022-01-18 12:30:00,456.84,457.03,456.3,456.98,889076.0,434.5476,434.7284,434.034,434.6808,889076.0
2022-01-18 12:35:00,456.98,457.01,456.46,456.63,502316.0,434.6808,434.7093,434.1862,434.3479,502316.0
2022-01-18 12:40:00,456.61,456.95,456.51,456.56,510043.0,434.3289,434.6523,434.2337,434.2813,510043.0
2022-01-18 12:45:00,456.56,456.73,455.95,456.04,967251.0,434.2813,434.443,433.7011,433.7867,967251.0
2022-01-18 12:50:00,456.04,456.39,455.87,455.96,939092.0,433.7867,434.1196,433.625,433.7106,939092.0
2022-01-18 12:55:00,455.95,456.21,455.71,455.8,610788.0,433.7011,433.9484,433.4728,433.5584,610788.0
2022-01-18 13:00:00,455.81,456.0,455.46,455.79,903297.0,433.5679,433.7486,433.235,433.5489,903297.0
2022-01-18 13:05:00,455.76,456.15,455.53,456.07,732764.0,433.5203,433.8913,433.3016,433.8152,732764.0
2022-01-18 13:10:00,456.08,456.5,455.93,456.41,1044799.0,433.8247,434.2242,433.682,434.1386,1044799.0
2022-01-18 13:15:00,456.4,456.8,456.2,456.52,793281.0,434.1291,434.5096,433.9389,434.2433,793281.0
2022-01-18 13:20:00,456.53,456.53,455.73,455.89,507138.0,434.2528,434.2528,433.4918,433.644,507138.0
2022-01-18 13:25:00,455.9,456.14,455.65,456.08,564484.0,433.6535,433.8818,433.4157,433.8247,564484.0
2022-01-18 13:30:00,456.07,456.25,455.78,456.22,551738.0,433.8152,433.9864,433.5394,433.9579,551738.0
2022-01-18 13:35:00,456.24,456.73,456.12,456.63,922724.0,433.9769,434.443,433.8628,434.3479,922724.0
2022-01-18 13:40:00,456.64,457.09,456.46,457.02,826431.0,434.3574,434.7854,434.1862,434.7189,826431.0
2022-01-18 13:45:00,457.01,457.26,456.55,456.69,866746.0,434.7093,434.9471,434.2718,434.405,866746.0
2022-01-18 13:50:00,456.7,457.11,456.5,456.62,569721.0,434.4145,434.8045,434.2242,434.3384,569721.0
2022-01-18 13:55:00,456.62,457.32,456.57,457.15,507766.0,434.3384,435.0042,434.2908,434.8425,507766.0
2022-01-18 14:00:00,457.14,457.61,457.08,457.31,817212.0,434.833,435.2801,434.7759,434.9947,817212.0
2022-01-18 14:05:00,457.3,457.59,457.17,457.31,727653.0,434.9852,435.261,434.8615,434.9947,727653.0
2022-01-18 14:10:00,457.3,457.54,457.08,457.11,378647.0,434.9852,435.2135,434.7759,434.8045,378647.0
2022-01-18 14:15:00,457.1,457.61,457.07,457.58,387793.0,434.7949,435.2801,434.7664,435.2515,387793.0
2022-01-18 14:20:00,457.58,457.59,456.94,457.01,506091.0,435.2515,435.261,434.6428,434.7093,506091.0
2022-01-18 14:25:00,457.02,457.32,456.72,457.19,469185.0,434.7189,435.0042,434.4335,434.8806,469185.0
2022-01-18 14:30:00,457.17,458.18,457.15,457.89,887746.0,434.8615,435.8222,434.8425,435.5464,887746.0
2022-01-18 14:35:00,457.89,458.22,457.81,458.03,550029.0,435.5464,435.8603,435.4703,435.6796,550029.0
2022-01-18 14:40:00,458.04,458.18,457.76,457.79,455261.0,435.6891,435.8222,435.4227,435.4513,455261.0
2022-01-18 14:45:00,457.8,458.43,457.7,458.34,592592.0,435.4608,436.06,435.3657,435.9744,592592.0
2022-01-18 14:50:00,458.33,458.9,458.32,458.73,740610.0,435.9649,436.5071,435.9554,436.3454,740610.0
2022-01-18 14:55:00,458.74,458.87,458.38,458.43,801213.0,436.3549,436.4786,436.0125,436.06,801213.0
2022-01-18 15:00:00,458.42,458.65,457.73,457.9,881916.0,436.0505,436.2693,435.3942,435.5559,881916.0
2022-01-18 15:05:00,457.9,458.13,457.61,457.74,694902.0,435.5559,435.7747,435.2801,435.4037,694902.0
2022-01-18 15:10:00,457.76,458.08,457.6,457.71,609251.0,435.4227,435.7271,435.2706,435.3752,609251.0
2022-01-18 15:15:00,457.73,457.73,456.39,456.68,1643210.0,435.3942,435.3942,434.1196,434.3954,1643210.0
2022-01-18 15:20:00,456.67,457.19,456.52,457.12,778911.0,434.3859,434.8806,434.2433,434.814,778911.0
2022-01-18 15:25:00,457.12,457.18,456.72,457.03,740543.0,434.814,434.871,434.4335,434.7284,740543.0
2022-01-18 15:30:00,457.04,457.25,456.62,456.73,1033011.0,434.7379,434.9376,434.3384,434.443,1033011.0
2022-01-18 15:35:00,456.74,456.83,456.31,456.59,1180569.0,434.4525,434.5381,434.0435,434.3098,1180569.0
2022-01-18 15:40:00,456.59,456.66,455.65,455.68,1856288.0,434.3098,434.3764,433.4157,433.4442,1856288.0
2022-01-18 15:45:00,455.69,456.45,455.65,456.45,2400897.0,433.4538,434.1767,433.4157,434.1767,2400897.0
2022-01-18 15:50:00,456.46,457.07,455.37,455.48,2672602.0,434.1862,434.7664,433.1494,433.254,2672602.0
2022-01-18 15:55:00,455.48,456.75,455.31,456.51,6541621.0,433.254,434.462,433.0923,434.2337,6541621.0
2022-01-19 09:30:00,458.17,458.89,457.74,457.89,1734310.0,435.8127,436.4976,435.4037,435.5464,1734310.0
2022-01-19 09:35:00,457.9,459.62,457.77,459.33,1368844.0,435.5559,437.192,435.4323,436.9161,1368844.0
2022-01-19 09:40:00,459.31,459.38,458.03,458.8,1677340.0,436.8971,436.9637,435.6796,436.412,1677340.0
2022-01-19 09:45:00,458.83,459.57,458.48,458.7,1419551.0,436.4405,437.1444,436.1076,436.3169,1419551.0
2022-01-19 09:50:00,458.71,459.58,458.29,459.22,1165215.0,436.3264,437.1539,435.9269,436.8115,1165215.0
2022-01-19 09:55:00,459.23,459.55,459.04,459.48,844855.0,436.821,437.1254,436.6403,437.0588,844855.0
2022-01-19 10:00:00,459.48,459.55,458.42,458.85,1071065.0,437.0588,437.1254,436.0505,436.4596,1071065.0
2022-01-19 10:05:00,458.85,458.95,457.76,458.04,1041439.0,436.4596,436.5547,435.4227,435.6891,1041439.0
2022-01-19 10:10:00,458.03,458.53,457.81,458.36,571737.0,435.6796,436.1552,435.4703,435.9935,571737.0
2022-01-19 10:15:00,458.39,458.52,457.31,457.66,902185.0,436.022,436.1457,434.9947,435.3276,902185.0
2022-01-19 10:20:00,457.66,457.87,456.95,456.99,827641.0,435.3276,435.5274,434.6523,434.6903,827641.0
2022-01-19 10:25:00,457.0,457.11,456.32,456.39,1061466.0,434.6998,434.8045,434.053,434.1196,1061466.0
2022-01-19 10:30:00,456.4,456.73,456.08,456.22,1343798.0,434.1291,434.443,433.8247,433.9579,1343798.0
2022-01-19 10:35:00,456.22,456.47,455.85,455.92,1204245.0,433.9579,434.1957,433.6059,433.6725,1204245.0
2022-01-19 10:40:00,455.92,456.14,455.7,456.03,1070893.0,433.6725,433.8818,433.4633,433.7772,1070893.0
2022-01-19 10:45:00,455.95,456.16,455.47,455.61,753093.0,433.7011,433.9008,433.2445,433.3777,753093.0
2022-01-19 10:50:00,455.64,456.48,455.58,456.12,949809.0,433.4062,434.2052,433.3491,433.8628,949809.0
2022-01-19 10:55:00,456.11,456.57,455.82,456.28,826330.0,433.8533,434.2908,433.5774,434.015,826330.0
2022-01-19 11:00:00,456.28,456.59,455.95,456.14,792784.0,434.015,434.3098,433.7011,433.8818,792784.0
2022-01-19 11:05:00,456.13,456.23,455.75,456.06,712621.0,433.8723,433.9674,433.5108,433.8057,712621.0
2022-01-19 11:10:00,456.05,456.05,455.14,455.22,1011361.0,433.7962,433.7962,432.9306,433.0067,1011361.0
2022-01-19 11:15:00,455.24,455.69,454.86,455.25,790630.0,433.0257,433.4538,432.6643,433.0352,790630.0
2022-01-19 11:20:00,455.24,455.48,454.76,454.89,847060.0,433.0257,433.254,432.5691,432.6928,847060.0
2022-01-19 11:25:00,454.9,455.84,454.73,455.63,1097885.0,432.7023,433.5964,432.5406,433.3967,1097885.0
2022-01-19 11:30:00,455.64,456.22,455.02,455.19,921173.0,433.4062,433.9579,432.8164,432.9782,921173.0
2022-01-19 11:35:00,455.19,455.64,454.9,455.53,558113.0,432.9782,433.4062,432.7023,433.3016,558113.0
2022-01-19 11:40:00,455.51,455.7,455.01,455.36,674213.0,433.2825,433.4633,432.8069,433.1399,674213.0
2022-01-19 11:45:00,455.36,456.15,455.22,456.0,807107.0,433.1399,433.8913,433.0067,433.7486,807107.0
2022-01-19 11:50:00,456.0,456.79,455.83,456.66,731832.0,433.7486,434.5001,433.5869,434.3764,731832.0
2022-01-19 11:55:00,456.65,456.87,456.47,456.72,751143.0,434.3669,434.5762,434.1957,434.4335,751143.0
2022-01-19 12:00:00,456.73,457.16,456.7,456.98,795628.0,434.443,434.852,434.4145,434.6808,795628.0
2022-01-19 12:05:00,456.97,457.52,456.95,457.46,525778.0,434.6713,435.1945,434.6523,435.1374,525778.0
2022-01-19 12:10:00,457.44,458.08,457.37,457.88,822098.0,435.1184,435.7271,435.0518,435.5369,822098.0
2022-01-19 12:15:00,457.87,457.91,457.4,457.5,869760.0,435.5274,435.5654,435.0803,435.1754,869760.0
2022-01-19 12:20:00,457.48,458.06,457.45,457.94,527590.0,435.1564,435.7081,435.1279,435.594,527590.0
2022-01-19 12:25:00,457.94,458.19,457.74,458.09,510021.0,435.594,435.8318,435.4037,435.7366,510021.0
2022-01-19 12:30:00,458.09,458.26,457.73,457.75,557047.0,435.7366,435.8983,435.3942,435.4132,557047.0
2022-01-19 12:35:00,457.75,457.95,457.37,457.43,622079.0,435.4132,435.6035,435.0518,435.1088,622079.0
2022-01-19 12:40:00,457.43,457.56,457.07,457.31,605506.0,435.1088,435.2325,434.7664,434.9947,605506.0
2022-01-19 12:45:00,457.3,458.03,457.13,457.71,454305.0,434.9852,435.6796,434.8235,435.3752,454305.0
2022-01-19 12:50:00,457.73,457.96,457.23,457.26,382423.0,435.3942,435.613,434.9186,434.9471,382423.0
2022-01-19 12:55:00,457.27,458.22,457.26,458.09,469487.0,434.9567,435.8603,434.9471,435.7366,469487.0
2022-01-19 13:00:00,458.11,458.18,457.24,458.0,730525.0,435.7557,435.8222,434.9281,435.651,730525.0
2022-01-19 13:05:00,458.0,458.01,457.59,457.75,390414.0,435.651,435.6605,435.261,435.4132,390414.0
2022-01-19 13:10:00,457.75,458.07,457.69,457.98,362551.0,435.4132,435.7176,435.3562,435.632,362551.0
2022-01-19 13:15:00,457.98,458.13,457.64,457.77,326992.0,435.632,435.7747,435.3086,435.4323,326992.0
2022-01-19 13:20:00,457.77,457.77,457.3,457.41,385781.0,435.4323,435.4323,434.9852,435.0898,385781.0
2022-01-19 13:25:00,457.41,457.64,456.84,456.91,347360.0,435.0898,435.3086,434.5476,434.6142,347360.0
2022-01-19 13:30:00,456.9,457.28,456.68,456.99,631615.0,434.6047,434.9662,434.3954,434.6903,631615.0
2022-01-19 13:35:00,457.0,457.0,456.4,456.55,697390.0,434.6998,434.6998,434.1291,434.2718,697390.0
2022-01-19 13:40:00,456.55,456.69,456.33,456.61,583065.0,434.2718,434.405,434.0625,434.3289,583065.0
2022-01-19 13:45:00,456.61,456.73,456.36,456.44,390321.0,434.3289,434.443,434.0911,434.1672,390321.0
2022-01-19 13:50:00,456.39,456.63,456.09,456.53,467101.0,434.1196,434.3479,433.8342,434.2528,467101.0
2022-01-19 13:55:00,456.54,456.87,456.27,456.43,551278.0,434.2623,434.5762,434.0055,434.1576,551278.0
2022-01-19 14:00:00,456.42,456.66,456.09,456.26,685646.0,434.1481,434.3764,433.8342,433.9959,685646.0
2022-01-19 14:05:00,456.27,456.28,455.17,455.36,1158673.0,434.0055,434.015,432.9591,433.1399,1158673.0
2022-01-19 14:10:00,455.33,455.57,454.95,455.08,808148.0,433.1113,433.3396,432.7499,432.8735,808148.0
2022-01-19 14:15:00,455.07,455.29,454.86,455.19,688385.0,432.864,433.0733,432.6643,432.9782,688385.0
2022-01-19 14:20:00,455.19,455.21,454.57,454.85,694829.0,432.9782,432.9972,432.3884,432.6547,694829.0
2022-01-19 14:25:00,454.83,454.94,454.42,454.48,531247.0,432.6357,432.7404,432.2457,432.3028,531247.0
2022-01-19 14:30:00,454.46,454.79,454.25,454.67,653106.0,432.2838,432.5977,432.084,432.4835,653106.0
2022-01-19 14:35:00,454.67,455.06,454.59,454.7,724304.0,432.4835,432.8545,432.4074,432.5121,724304.0
2022-01-19 14:40:00,454.69,455.6,454.62,455.56,660445.0,432.5025,433.3681,432.436,433.3301,660445.0
2022-01-19 14:45:00,455.57,455.59,454.79,454.95,555736.0,433.3396,433.3586,432.5977,432.7499,555736.0
2022-01-19 14:50:00,454.94,455.4,454.88,455.35,492428.0,432.7404,433.1779,432.6833,433.1303,492428.0
2022-01-19 14:55:00,455.36,455.91,455.2,455.37,637048.0,433.1399,433.663,432.9877,433.1494,637048.0
2022-01-19 15:00:00,455.38,455.52,454.84,455.05,554378.0,433.1589,433.292,432.6452,432.845,554378.0
2022-01-19 15:05:00,455.05,455.59,454.94,455.22,1056747.0,432.845,433.3586,432.7404,433.0067,1056747.0
2022-01-19 15:10:00,455.22,456.11,455.11,455.96,676517.0,433.0067,433.8533,432.9021,433.7106,676517.0
2022-01-19 15:15:00,455.95,456.1,455.2,455.46,696888.0,433.7011,433.8437,432.9877,433.235,696888.0
2022-01-19 15:20:00,455.43,455.7,455.15,455.23,731347.0,433.2064,433.4633,432.9401,433.0162,731347.0
2022-01-19 15:25:00,455.22,455.47,454.45,454.55,798305.0,433.0067,433.2445,432.2743,432.3694,798305.0
2022-01-19 15:30:00,454.54,454.65,453.81,454.0,1430176.0,432.3599,432.4645,431.6655,431.8462,1430176.0
2022-01-19 15:35:00,454.0,454.15,453.59,453.64,1494056.0,431.8462,431.9889,431.4562,431.5038,1494056.0
2022-01-19 15:40:00,453.64,454.24,453.54,453.96,2227839.0,431.5038,432.0745,431.4087,431.8082,2227839.0
2022-01-19 15:45:00,453.96,454.16,453.7,453.73,1743677.0,431.8082,431.9984,431.5609,431.5894,1743677.0
2022-01-19 15:50:00,453.7,453.72,452.37,452.6,3777379.0,431.5609,431.5799,430.2958,430.5145,3777379.0
2022-01-19 15:55:00,452.6,452.72,451.46,451.79,6538829.0,430.5145,430.6287,429.4302,429.7441,6538829.0
2022-01-20 09:30:00,453.75,454.97,453.51,454.31,2151720.0,431.6084,432.7689,431.3801,432.1411,2151720.0
2022-01-20 09:35:00,454.32,454.53,453.77,454.13,1008027.0,432.1506,432.3504,431.6274,431.9699,1008027.0
2022-01-20 09:40:00,454.12,455.41,453.81,455.35,1513377.0,431.9604,433.1874,431.6655,433.1303,1513377.0
2022-01-20 09:45:00,455.37,455.68,454.95,455.61,1094469.0,433.1494,433.4442,432.7499,433.3777,1094469.0
2022-01-20 09:50:00,455.59,456.33,455.27,456.08,1430459.0,433.3586,434.0625,433.0542,433.8247,1430459.0
2022-01-20 09:55:00,456.08,457.01,455.86,456.71,1311790.0,433.8247,434.7093,433.6155,434.424,1311790.0
2022-01-20 10:00:00,456.72,456.97,456.21,456.46,1243499.0,434.4335,434.6713,433.9484,434.1862,1243499.0
2022-01-20 10:05:00,456.46,456.93,456.03,456.48,1177846.0,434.1862,434.6332,433.7772,434.2052,1177846.0
2022-01-20 10:10:00,456.49,456.82,455.92,456.31,1152883.0,434.2147,434.5286,433.6725,434.0435,1152883.0
2022-01-20 10:15:00,456.33,456.61,455.53,455.58,841670.0,434.0625,434.3289,433.3016,433.3491,841670.0
2022-01-20 10:20:00,455.57,456.39,455.57,456.32,635238.0,433.3396,434.1196,433.3396,434.053,635238.0
2022-01-20 10:25:00,456.32,456.59,455.92,456.46,681449.0,434.053,434.3098,433.6725,434.1862,681449.0
2022-01-20 10:30:00,456.48,457.64,456.48,457.23,1538255.0,434.2052,435.3086,434.2052,434.9186,1538255.0
2022-01-20 10:35:00,457.23,457.57,457.11,457.35,927688.0,434.9186,435.242,434.8045,435.0328,927688.0
2022-01-20 10:40:00,457.35,457.76,457.28,457.37,770392.0,435.0328,435.4227,434.9662,435.0518,770392.0
2022-01-20 10:45:00,457.37,458.12,457.31,458.06,843874.0,435.0518,435.7652,434.9947,435.7081,843874.0
2022-01-20 10:50:00,458.07,458.38,457.95,458.27,822969.0,435.7176,436.0125,435.6035,435.9079,822969.0
2022-01-20 10:55:00,458.26,458.26,457.86,458.06,849842.0,435.8983,435.8983,435.5179,435.7081,849842.0
2022-01-20 11:00:00,458.07,458.74,458.04,458.53,955409.0,435.7176,436.3549,435.6891,436.1552,955409.0
2022-01-20 11:05:00,458.54,458.54,458.18,458.28,782454.0,436.1647,436.1647,435.8222,435.9174,782454.0
2022-01-20 11:10:00,458.29,458.3,457.58,457.77,822421.0,435.9269,435.9364,435.2515,435.4323,822421.0
2022-01-20 11:15:00,457.75,458.06,457.55,457.89,591837.0,435.4132,435.7081,435.223,435.5464,591837.0
2022-01-20 11:20:00,457.88,457.9,457.26,457.54,639453.0,435.5369,435.5559,434.9471,435.2135,639453.0
2022-01-20 11:25:00,457.55,458.07,457.42,458.0,687613.0,435.223,435.7176,435.0993,435.651,687613.0
2022-01-20 11:30:00,457.99,458.21,457.94,458.08,468243.0,435.6415,435.8508,435.594,435.7271,468243.0
2022-01-20 11:35:00,458.1,458.21,457.82,458.07,449865.0,435.7462,435.8508,435.4798,435.7176,449865.0
2022-01-20 11:40:00,458.06,458.1,456.94,456.96,839315.0,435.7081,435.7462,434.6428,434.6618,839315.0
2022-01-20 11:45:00,456.95,457.55,456.95,457.44,502235.0,434.6523,435.223,434.6523,435.1184,502235.0
2022-01-20 11:50:00,457.42,457.87,457.41,457.45,407160.0,435.0993,435.5274,435.0898,435.1279,407160.0
2022-01-20 11:55:00,457.46,457.9,457.35,457.5,491356.0,435.1374,435.5559,435.0328,435.1754,491356.0
2022-01-20 12:00:00,457.51,457.86,457.42,457.53,348421.0,435.1849,435.5179,435.0993,435.204,348421.0
2022-01-20 12:05:00,457.53,457.55,457.12,457.16,454678.0,435.204,435.223,434.814,434.852,454678.0
2022-01-20 12:10:00,457.17,457.43,457.05,457.36,459320.0,434.8615,435.1088,434.7474,435.0423,459320.0
2022-01-20 12:15:00,457.36,457.38,456.85,456.85,427345.0,435.0423,435.0613,434.5571,434.5571,427345.0
2022-01-20 12:20:00,456.85,457.23,456.78,457.19,543757.0,434.5571,434.9186,434.4906,434.8806,543757.0
2022-01-20 12:25:00,457.17,457.52,456.86,457.49,397099.0,434.8615,435.1945,434.5667,435.1659,397099.0
2022-01-20 12:30:00,457.48,457.78,457.44,457.74,425936.0,435.1564,435.4418,435.1184,435.4037,425936.0
2022-01-20 12:35:00,457.75,457.81,457.34,457.5,293252.0,435.4132,435.4703,435.0232,435.1754,293252.0
2022-01-20 12:40:00,457.5,457.78,457.44,457.64,214536.0,435.1754,435.4418,435.1184,435.3086,214536.0
2022-01-20 12:45:00,457.64,457.65,457.24,457.34,310828.0,435.3086,435.3181,434.9281,435.0232,310828.0
2022-01-20 12:50:00,457.36,457.38,456.73,456.78,417208.0,435.0423,435.0613,434.443,434.4906,417208.0
2022-01-20 12:55:00,456.79,456.9,456.48,456.73,479269.0,434.5001,434.6047,434.2052,434.443,479269.0
2022-01-20 13:00:00,456.72,456.72,455.93,456.0,833982.0,434.4335,434.4335,433.682,433.7486,833982.0
2022-01-20 13:05:00,455.98,455.99,455.57,455.72,722877.0,433.7296,433.7391,433.3396,433.4823,722877.0
2022-01-20 13:10:00,455.72,456.19,455.56,456.05,655499.0,433.4823,433.9294,433.3301,433.7962,655499.0
2022-01-20 13:15:00,456.06,456.06,455.31,455.76,553910.0,433.8057,433.8057,433.0923,433.5203,553910.0
2022-01-20 13:20:00,455.75,455.98,455.57,455.65,344407.0,433.5108,433.7296,433.3396,433.4157,344407.0
2022-01-20 13:25:00,455.64,456.12,455.59,455.68,532097.0,433.4062,433.8628,433.3586,433.4442,532097.0
2022-01-20 13:30:00,455.7,455.81,455.31,455.46,532407.0,433.4633,433.5679,433.0923,433.235,532407.0
2022-01-20 13:35:00,455.46,455.88,455.31,455.85,434719.0,433.235,433.6345,433.0923,433.6059,434719.0
2022-01-20 13:40:00,455.85,456.08,455.73,455.78,605631.0,433.6059,433.8247,433.4918,433.5394,605631.0
2022-01-20 13:45:00,455.79,456.01,455.36,455.71,617868.0,433.5489,433.7581,433.1399,433.4728,617868.0
2022-01-20 13:50:00,455.7,455.99,455.63,455.87,332333.0,433.4633,433.7391,433.3967,433.625,332333.0
2022-01-20 13:55:00,455.86,455.87,455.16,455.29,603649.0,433.6155,433.625,432.9496,433.0733,603649.0
2022-01-20 14:00:00,455.3,456.57,455.24,456.52,995857.0,433.0828,434.2908,433.0257,434.2433,995857.0
2022-01-20 14:05:00,456.53,456.56,456.25,456.37,542290.0,434.2528,434.2813,433.9864,434.1006,542290.0
2022-01-20 14:10:00,456.38,456.57,454.8,454.88,1339549.0,434.1101,434.2908,432.6072,432.6833,1339549.0
2022-01-20 14:15:00,454.87,455.3,454.45,454.98,1981684.0,432.6738,433.0828,432.2743,432.7784,1981684.0
2022-01-20 14:20:00,454.97,455.16,454.52,454.86,787928.0,432.7689,432.9496,432.3408,432.6643,787928.0
2022-01-20 14:25:00,454.86,454.99,454.33,454.36,760909.0,432.6643,432.7879,432.1601,432.1887,760909.0
2022-01-20 14:30:00,454.34,454.37,453.8,454.06,1381675.0,432.1696,432.1982,431.656,431.9033,1381675.0
2022-01-20 14:35:00,454.06,454.17,453.47,453.76,1086025.0,431.9033,432.0079,431.3421,431.6179,1086025.0
2022-01-20 14:40:00,453.76,453.79,453.33,453.44,1083378.0,431.6179,431.6465,431.2089,431.3135,1083378.0
2022-01-20 14:45:00,453.45,453.81,453.02,453.61,1188466.0,431.3231,431.6655,430.914,431.4753,1188466.0
2022-01-20 14:50:00,453.59,453.93,453.34,453.59,1032886.0,431.4562,431.7796,431.2184,431.4562,1032886.0
2022-01-20 14:55:00,453.6,453.87,453.2,453.28,841346.0,431.4657,431.7226,431.0853,431.1614,841346.0
2022-01-20 15:00:00,453.26,453.88,452.62,452.83,1195837.0,431.1423,431.7321,430.5336,430.7333,1195837.0
2022-01-20 15:05:00,452.83,453.0,451.78,451.96,1672794.0,430.7333,430.895,429.7345,429.9058,1672794.0
2022-01-20 15:10:00,451.96,452.43,451.53,451.62,1322267.0,429.9058,430.3528,429.4967,429.5824,1322267.0
2022-01-20 15:15:00,451.63,452.23,451.42,452.07,1479706.0,429.5919,430.1626,429.3921,430.0104,1479706.0
2022-01-20 15:20:00,452.08,452.1,450.96,451.03,1763466.0,430.0199,430.0389,428.9546,429.0211,1763466.0
2022-01-20 15:25:00,451.03,451.23,450.26,450.71,2177633.0,429.0211,429.2114,428.2887,428.7168,2177633.0
2022-01-20 15:30:00,450.7,450.83,450.04,450.3,2135328.0,428.7072,428.8309,428.0795,428.3268,2135328.0
2022-01-20 15:35:00,450.27,450.29,448.84,449.48,4918388.0,428.2982,428.3173,426.938,427.5468,4918388.0
2022-01-20 15:40:00,449.48,449.86,448.91,449.03,2974923.0,427.5468,427.9082,427.0046,427.1187,2974923.0
2022-01-20 15:45:00,449.03,449.24,447.97,447.99,3383821.0,427.1187,427.3185,426.1105,426.1295,3383821.0
2022-01-20 15:50:00,448.01,448.68,446.82,446.9,5245310.0,426.1485,426.7858,425.0166,425.0927,5245310.0
2022-01-20 15:55:00,446.91,447.32,444.5,446.79,9655232.0,425.1022,425.4922,422.8098,424.988,9655232.0
2022-01-21 09:30:00,445.56,446.67,444.85,446.43,4436145.0,423.8181,424.8739,423.1427,424.6456,4436145.0
2022-01-21 09:35:00,446.43,446.56,445.0,445.1,2627319.0,424.6456,424.7693,423.2854,423.3805,2627319.0
2022-01-21 09:40:00,445.1,445.28,443.63,443.73,2147774.0,423.3805,423.5517,421.9822,422.0774,2147774.0
2022-01-21 09:45:00,443.74,445.7,443.45,445.08,2145043.0,422.0869,423.9512,421.811,423.3615,2145043.0
2022-01-21 09:50:00,445.04,445.36,443.66,443.7,1831244.0,423.3234,423.6278,422.0108,422.0488,1831244.0
2022-01-21 09:55:00,443.69,444.24,443.14,443.63,2357156.0,422.0393,422.5625,421.5162,421.9822,2357156.0
2022-01-21 10:00:00,443.64,444.31,442.57,442.75,2218463.0,421.9918,422.6291,420.974,421.1452,2218463.0
2022-01-21 10:05:00,442.75,443.97,442.67,443.05,1935976.0,421.1452,422.3057,421.0691,421.4305,1935976.0
2022-01-21 10:10:00,443.04,443.05,441.59,441.98,3188304.0,421.421,421.4305,420.0418,420.4128,3188304.0
2022-01-21 10:15:00,441.99,442.59,441.74,441.88,2465284.0,420.4223,420.993,420.1845,420.3176,2465284.0
2022-01-21 10:20:00,441.87,442.26,440.66,441.99,2833630.0,420.3081,420.6791,419.1572,420.4223,2833630.0
2022-01-21 10:25:00,441.98,443.68,441.89,442.8,2546890.0,420.4128,422.0298,420.3271,421.1927,2546890.0
2022-01-21 10:30:00,442.81,445.36,442.36,445.07,2343130.0,421.2023,423.6278,420.7742,423.352,2343130.0
2022-01-21 10:35:00,445.07,445.98,444.25,444.26,1865203.0,423.352,424.2176,422.572,422.5815,1865203.0
2022-01-21 10:40:00,444.25,444.73,443.52,444.69,2055240.0,422.572,423.0286,421.8776,422.9905,2055240.0
2022-01-21 10:45:00,444.68,445.63,443.94,445.56,1746885.0,422.981,423.8846,422.2771,423.8181,1746885.0
2022-01-21 10:50:00,445.55,447.14,445.55,446.61,2666848.0,423.8086,425.321,423.8086,424.8168,2666848.0
2022-01-21 10:55:00,446.6,446.94,445.35,446.09,1357430.0,424.8073,425.1307,423.6183,424.3222,1357430.0
2022-01-21 11:00:00,446.09,446.22,445.13,445.69,896279.0,424.3222,424.4459,423.409,423.9417,896279.0
2022-01-21 11:05:00,445.68,447.24,445.53,447.01,1361485.0,423.9322,425.4161,423.7895,425.1973,1361485.0
2022-01-21 11:10:00,447.0,447.05,445.73,445.91,1246315.0,425.1878,425.2354,423.9798,424.151,1246315.0
2022-01-21 11:15:00,445.93,446.85,445.9,446.57,977093.0,424.17,425.0451,424.1415,424.7788,977093.0
2022-01-21 11:20:00,446.57,448.06,446.18,447.61,1648245.0,424.7788,426.1961,424.4078,425.768,1648245.0
2022-01-21 11:25:00,447.61,447.75,446.87,447.45,1355289.0,425.768,425.9012,425.0641,425.6158,1355289.0
2022-01-21 11:30:00,447.46,447.46,446.09,446.97,1310329.0,425.6254,425.6254,424.3222,425.1593,1310329.0
2022-01-21 11:35:00,446.96,447.18,445.01,445.16,1229866.0,425.1497,425.359,423.2949,423.4376,1229866.0
2022-01-21 11:40:00,445.18,445.39,444.77,445.21,869636.0,423.4566,423.6564,423.0666,423.4851,869636.0
2022-01-21 11:45:00,445.22,445.38,443.89,444.42,1004751.0,423.4947,423.6468,422.2296,422.7337,1004751.0
2022-01-21 11:50:00,444.42,444.8,443.54,443.73,785657.0,422.7337,423.0952,421.8966,422.0774,785657.0
2022-01-21 11:55:00,443.73,444.65,443.68,444.5,903606.0,422.0774,422.9525,422.0298,422.8098,903606.0
2022-01-21 12:00:00,444.5,444.94,443.8,444.25,757983.0,422.8098,423.2283,422.1439,422.572,757983.0
2022-01-21 12:05:00,444.24,445.02,444.06,444.23,888890.0,422.5625,423.3044,422.3913,422.553,888890.0
2022-01-21 12:10:00,444.22,444.39,443.19,443.71,1394331.0,422.5435,422.7052,421.5637,422.0583,1394331.0
2022-01-21 12:15:00,443.67,444.09,443.01,443.33,1091069.0,422.0203,422.4198,421.3925,421.6969,1091069.0
2022-01-21 12:20:00,443.32,443.83,442.88,443.79,891680.0,421.6874,422.1725,421.2688,422.1344,891680.0
2022-01-21 12:25:00,443.78,444.36,443.42,443.58,784156.0,422.1249,422.6766,421.7825,421.9347,784156.0
2022-01-21 12:30:00,443.57,443.86,443.16,443.72,770921.0,421.9252,422.201,421.5352,422.0679,770921.0
2022-01-21 12:35:00,443.71,444.35,442.66,443.33,990101.0,422.0583,422.6671,421.0596,421.6969,990101.0
2022-01-21 12:40:00,443.32,443.85,442.96,443.08,949360.0,421.6874,422.1915,421.3449,421.4591,949360.0
2022-01-21 12:45:00,443.09,443.72,442.27,442.42,1102080.0,421.4686,422.0679,420.6886,420.8313,1102080.0
2022-01-21 12:50:00,442.43,442.93,442.2,442.58,726471.0,420.8408,421.3164,420.622,420.9835,726471.0
2022-01-21 12:55:00,442.58,443.19,442.1,442.86,877422.0,420.9835,421.5637,420.5269,421.2498,877422.0
2022-01-21 13:00:00,442.85,443.44,442.42,442.61,1091829.0,421.2403,421.8015,420.8313,421.012,1091829.0
2022-01-21 13:05:00,442.6,443.16,442.5,442.77,699230.0,421.0025,421.5352,420.9074,421.1642,699230.0
2022-01-21 13:10:00,442.76,444.23,442.76,443.95,1027916.0,421.1547,422.553,421.1547,422.2866,1027916.0
2022-01-21 13:15:00,443.97,443.97,442.54,442.8,843098.0,422.3057,422.3057,420.9454,421.1927,843098.0
2022-01-21 13:20:00,442.79,442.8,441.58,441.76,1355348.0,421.1832,421.1927,420.0323,420.2035,1355348.0
2022-01-21 13:25:00,441.75,442.4,441.49,442.02,998698.0,420.194,420.8123,419.9467,420.4508,998698.0
2022-01-21 13:30:00,442.02,442.85,441.77,442.48,1037033.0,420.4508,421.2403,420.213,420.8884,1037033.0
2022-01-21 13:35:00,442.47,443.52,442.13,443.06,847129.0,420.8788,421.8776,420.5554,421.4401,847129.0
2022-01-21 13:40:00,443.05,443.7,442.81,443.23,637076.0,421.4305,422.0488,421.2023,421.6018,637076.0
2022-01-21 13:45:00,443.25,443.45,442.4,443.08,736649.0,421.6208,421.811,420.8123,421.4591,736649.0
2022-01-21 13:50:00,443.07,443.83,442.73,443.17,668980.0,421.4496,422.1725,421.1262,421.5447,668980.0
2022-01-21 13:55:00,443.19,443.31,441.8,442.18,561986.0,421.5637,421.6779,420.2415,420.603,561986.0
2022-01-21 14:00:00,442.17,442.72,442.03,442.59,764513.0,420.5935,421.1166,420.4603,420.993,764513.0
2022-01-21 14:05:00,442.57,443.3,442.27,442.38,824668.0,420.974,421.6683,420.6886,420.7932,824668.0
2022-01-21 14:10:00,442.41,442.92,442.18,442.48,630518.0,420.8218,421.3069,420.603,420.8884,630518.0
2022-01-21 14:15:00,442.46,442.98,442.25,442.37,564902.0,420.8693,421.364,420.6696,420.7837,564902.0
2022-01-21 14:20:00,442.37,443.03,441.94,442.92,589877.0,420.7837,421.4115,420.3747,421.3069,589877.0
2022-01-21 14:25:00,442.92,442.92,441.11,441.22,1272118.0,421.3069,421.3069,419.5852,419.6898,1272118.0
2022-01-21 14:30:00,441.23,441.58,441.01,441.37,943109.0,419.6994,420.0323,419.4901,419.8325,943109.0
2022-01-21 14:35:00,441.37,442.02,440.88,441.86,1119595.0,419.8325,420.4508,419.3664,420.2986,1119595.0
2022-01-21 14:40:00,441.85,442.3,441.4,441.51,780629.0,420.2891,420.7171,419.8611,419.9657,780629.0
2022-01-21 14:45:00,441.51,441.98,441.45,441.8,750104.0,419.9657,420.4128,419.9086,420.2415,750104.0
2022-01-21 14:50:00,441.8,441.82,440.83,441.02,1229461.0,420.2415,420.2606,419.3189,419.4996,1229461.0
2022-01-21 14:55:00,441.03,441.16,439.85,439.95,2140587.0,419.5091,419.6328,418.3867,418.4818,2140587.0
2022-01-21 15:00:00,439.96,440.43,439.6,439.68,1575055.0,418.4913,418.9384,418.1489,418.225,1575055.0
2022-01-21 15:05:00,439.69,439.73,438.74,439.07,1880227.0,418.2345,418.2726,417.3309,417.6448,1880227.0
2022-01-21 15:10:00,439.03,439.27,438.45,439.08,1914915.0,417.6067,417.835,417.055,417.6543,1914915.0
2022-01-21 15:15:00,439.08,440.41,438.57,439.75,1973809.0,417.6543,418.9194,417.1692,418.2916,1973809.0
2022-01-21 15:20:00,439.74,439.74,438.68,439.16,2175634.0,418.2821,418.2821,417.2738,417.7304,2175634.0
2022-01-21 15:25:00,439.14,439.3,438.01,438.5,2111485.0,417.7113,417.8635,416.6365,417.1026,2111485.0
2022-01-21 15:30:00,438.5,439.71,438.4,439.06,2100427.0,417.1026,418.2535,417.0075,417.6352,2100427.0
2022-01-21 15:35:00,439.05,439.9,438.93,439.83,1753632.0,417.6257,418.4343,417.5116,418.3677,1753632.0
2022-01-21 15:40:00,439.82,441.26,439.78,440.05,2542364.0,418.3582,419.7279,418.3201,418.5769,2542364.0
2022-01-21 15:45:00,440.04,440.57,439.43,440.23,3010866.0,418.5674,419.0716,417.9872,418.7482,3010866.0
2022-01-21 15:50:00,440.23,440.24,438.33,438.48,5496727.0,418.7482,418.7577,416.9409,417.0835,5496727.0
2022-01-21 15:55:00,438.49,439.79,438.05,438.05,8794466.0,417.0931,418.3296,416.6745,416.6745,8794466.0
2022-01-24 09:30:00,432.03,432.5,430.69,431.95,6223768.0,410.9483,411.3954,409.6737,410.8722,6223768.0
2022-01-24 09:35:00,431.95,433.11,431.24,432.81,4371319.0,410.8722,411.9756,410.1968,411.6902,4371319.0
2022-01-24 09:40:00,432.81,433.46,430.26,430.5,3156170.0,411.6902,412.3085,409.2647,409.4929,3156170.0
2022-01-24 09:45:00,430.49,431.19,429.7,430.08,2865186.0,409.4834,410.1493,408.732,409.0934,2865186.0
2022-01-24 09:50:00,430.05,430.5,428.45,429.72,2910393.0,409.0649,409.4929,407.543,408.751,2910393.0
2022-01-24 09:55:00,429.75,431.21,429.03,429.07,2779541.0,408.7795,410.1683,408.0947,408.1327,2779541.0
2022-01-24 10:00:00,429.09,430.34,428.03,428.16,2665628.0,408.1517,409.3408,407.1435,407.2671,2665628.0
2022-01-24 10:05:00,428.17,428.75,426.76,426.87,2276112.0,407.2766,407.8283,405.9354,406.0401,2276112.0
2022-01-24 10:10:00,426.85,428.05,425.75,427.86,3334948.0,406.0211,407.1625,404.9747,406.9818,3334948.0
2022-01-24 10:15:00,427.81,428.08,425.95,426.02,1974140.0,406.9342,407.191,405.165,405.2316,1974140.0
2022-01-24 10:20:00,426.02,428.62,425.94,428.59,2321897.0,405.2316,407.7047,405.1555,407.6761,2321897.0
2022-01-24 10:25:00,428.6,429.73,428.37,428.66,1991733.0,407.6857,408.7605,407.4669,407.7427,1991733.0
2022-01-24 10:30:00,428.64,430.08,428.48,429.47,1586189.0,407.7237,409.0934,407.5715,408.5132,1586189.0
2022-01-24 10:35:00,429.46,430.82,428.82,430.01,1676366.0,408.5037,409.7973,407.8949,409.0269,1676366.0
2022-01-24 10:40:00,429.99,430.94,429.26,430.84,1403488.0,409.0078,409.9115,408.3135,409.8164,1403488.0
2022-01-24 10:45:00,430.83,430.91,427.77,428.29,1925136.0,409.8068,409.8829,406.8962,407.3908,1925136.0
2022-01-24 10:50:00,428.27,430.12,427.88,430.07,1450032.0,407.3718,409.1315,407.0008,409.0839,1450032.0
2022-01-24 10:55:00,430.06,430.26,428.4,428.79,1304479.0,409.0744,409.2647,407.4954,407.8664,1304479.0
2022-01-24 11:00:00,428.78,428.83,427.73,428.08,1284782.0,407.8569,407.9044,406.8581,407.191,1284782.0
2022-01-24 11:05:00,428.05,428.1,427.1,427.44,1503484.0,407.1625,407.2101,406.2589,406.5823,1503484.0
2022-01-24 11:10:00,427.43,427.72,426.47,426.89,1222085.0,406.5728,406.8486,405.6596,406.0591,1222085.0
2022-01-24 11:15:00,426.91,427.62,426.46,427.13,1262506.0,406.0781,406.7535,405.6501,406.2874,1262506.0
2022-01-24 11:20:00,427.09,428.25,426.84,427.24,1307082.0,406.2493,407.3527,406.0115,406.392,1307082.0
2022-01-24 11:25:00,427.18,427.76,426.61,427.72,1103472.0,406.335,406.8866,405.7928,406.8486,1103472.0
2022-01-24 11:30:00,427.74,428.05,426.85,427.23,1347504.0,406.8676,407.1625,406.0211,406.3825,1347504.0
2022-01-24 11:35:00,427.21,427.55,425.6,426.19,1608571.0,406.3635,406.6869,404.8321,405.3933,1608571.0
2022-01-24 11:40:00,426.18,426.25,424.45,425.0,2250436.0,405.3837,405.4503,403.7382,404.2613,2250436.0
2022-01-24 11:45:00,424.99,425.42,422.96,423.02,2087809.0,404.2518,404.6608,402.3209,402.3779,2087809.0
2022-01-24 11:50:00,423.02,425.25,422.89,425.17,2349236.0,402.3779,404.4991,402.2543,404.423,2349236.0
2022-01-24 11:55:00,425.17,425.82,424.8,425.82,1511334.0,404.423,405.0413,404.0711,405.0413,1511334.0
2022-01-24 12:00:00,425.79,425.79,424.21,424.36,1359015.0,405.0128,405.0128,403.5099,403.6526,1359015.0
2022-01-24 12:05:00,424.37,424.88,423.15,423.33,1184352.0,403.6621,404.1472,402.5016,402.6728,1184352.0
2022-01-24 12:10:00,423.34,423.94,421.89,422.52,1890435.0,402.6823,403.2531,401.3031,401.9023,1890435.0
2022-01-24 12:15:00,422.48,422.61,420.94,421.71,2118968.0,401.8643,401.988,400.3994,401.1319,2118968.0
2022-01-24 12:20:00,421.69,422.97,421.17,421.88,2294030.0,401.1128,402.3304,400.6182,401.2936,2294030.0
2022-01-24 12:25:00,421.88,423.19,420.76,422.58,2184272.0,401.2936,402.5397,400.2282,401.9594,2184272.0
2022-01-24 12:30:00,422.53,423.02,421.89,422.74,1403678.0,401.9119,402.3779,401.3031,402.1116,1403678.0
2022-01-24 12:35:00,422.73,422.75,421.34,422.19,1414869.0,402.1021,402.1211,400.7799,401.5884,1414869.0
2022-01-24 12:40:00,422.18,424.04,421.42,423.76,2128457.0,401.5789,403.3482,400.856,403.0818,2128457.0
2022-01-24 12:45:00,423.75,424.48,423.55,424.11,1326258.0,403.0723,403.7667,402.8821,403.4148,1326258.0
2022-01-24 12:50:00,424.08,425.96,423.32,425.86,1759583.0,403.3862,405.1745,402.6633,405.0794,1759583.0
2022-01-24 12:55:00,425.83,426.36,425.03,425.3,1785458.0,405.0508,405.555,404.2899,404.5467,1785458.0
2022-01-24 13:00:00,425.28,425.97,424.73,425.89,1770199.0,404.5277,405.184,404.0045,405.1079,1770199.0
2022-01-24 13:05:00,425.86,427.86,425.29,427.14,1858280.0,405.0794,406.9818,404.5372,406.2969,1858280.0
2022-01-24 13:10:00,427.1,428.14,426.75,428.05,1618207.0,406.2589,407.2481,405.9259,407.1625,1618207.0
2022-01-24 13:15:00,428.07,429.24,427.8,429.0,1579214.0,407.1815,408.2944,406.9247,408.0661,1579214.0
2022-01-24 13:20:00,428.97,429.23,426.81,426.95,1803677.0,408.0376,408.2849,405.983,406.1162,1803677.0
2022-01-24 13:25:00,426.93,427.96,426.07,426.3,1959082.0,406.0972,407.0769,405.2791,405.4979,1959082.0
2022-01-24 13:30:00,426.28,428.64,426.19,428.49,1456840.0,405.4789,407.7237,405.3933,407.581,1456840.0
2022-01-24 13:35:00,428.49,428.6,426.78,428.49,1162407.0,407.581,407.6857,405.9545,407.581,1162407.0
2022-01-24 13:40:00,428.47,428.58,427.1,427.52,1263587.0,407.562,407.6666,406.2589,406.6584,1263587.0
2022-01-24 13:45:00,427.52,429.88,427.44,429.84,1768545.0,406.6584,408.9032,406.5823,408.8652,1768545.0
2022-01-24 13:50:00,429.84,430.61,429.51,430.37,1791423.0,408.8652,409.5976,408.5513,409.3693,1791423.0
2022-01-24 13:55:00,430.4,431.35,429.98,431.26,1581679.0,409.3978,410.3015,408.9983,410.2159,1581679.0
2022-01-24 14:00:00,431.27,433.04,431.11,431.6,2617612.0,410.2254,411.909,410.0732,410.5393,2617612.0
2022-01-24 14:05:00,431.59,432.53,431.53,432.11,1693397.0,410.5298,411.4239,410.4727,411.0244,1693397.0
2022-01-24 14:10:00,432.13,432.8,429.96,430.39,2334286.0,411.0434,411.6807,408.9793,409.3883,2334286.0
2022-01-24 14:15:00,430.35,430.93,429.37,429.59,1632335.0,409.3503,409.902,408.4181,408.6274,1632335.0
2022-01-24 14:20:00,429.58,430.71,428.06,428.12,1936870.0,408.6178,409.6927,407.172,407.2291,1936870.0
2022-01-24 14:25:00,428.13,429.06,427.87,428.49,1462216.0,407.2386,408.1232,406.9913,407.581,1462216.0
2022-01-24 14:30:00,428.48,429.84,428.32,428.47,1509615.0,407.5715,408.8652,407.4193,407.562,1509615.0
2022-01-24 14:35:00,428.5,428.81,426.68,427.33,2207570.0,407.5905,407.8854,405.8594,406.4776,2207570.0
2022-01-24 14:40:00,427.32,427.76,426.88,427.2,1343549.0,406.4681,406.8866,406.0496,406.354,1343549.0
2022-01-24 14:45:00,427.2,428.42,426.03,428.27,2037587.0,406.354,407.5144,405.2411,407.3718,2037587.0
2022-01-24 14:50:00,428.3,429.18,427.51,429.07,1600611.0,407.4003,408.2374,406.6488,408.1327,1600611.0
2022-01-24 14:55:00,429.06,430.62,428.38,430.32,1478318.0,408.1232,409.6071,407.4764,409.3217,1478318.0
2022-01-24 15:00:00,430.31,431.73,430.21,430.79,1649808.0,409.3122,410.6629,409.2171,409.7688,1649808.0
2022-01-24 15:05:00,430.79,431.05,429.91,430.91,1125623.0,409.7688,410.0161,408.9317,409.8829,1125623.0
2022-01-24 15:10:00,430.91,432.49,430.84,432.37,1502800.0,409.8829,411.3858,409.8164,411.2717,1502800.0
2022-01-24 15:15:00,432.38,433.63,431.17,431.49,2366049.0,411.2812,412.4702,410.1303,410.4346,2366049.0
2022-01-24 15:20:00,431.47,433.48,431.47,432.89,1636543.0,410.4156,412.3275,410.4156,411.7663,1636543.0
2022-01-24 15:25:00,432.91,434.04,432.0,433.05,2329541.0,411.7853,412.8602,410.9198,411.9185,2329541.0
2022-01-24 15:30:00,433.06,436.33,432.15,436.17,2929763.0,411.928,415.0385,411.0624,414.8863,2929763.0
2022-01-24 15:35:00,436.2,436.86,435.26,436.71,2390397.0,414.9148,415.5426,414.0207,415.3999,2390397.0
2022-01-24 15:40:00,436.73,436.99,434.59,435.31,3223954.0,415.4189,415.6663,413.3834,414.0682,3223954.0
2022-01-24 15:45:00,435.28,437.9,435.17,437.81,4495524.0,414.0397,416.5318,413.9351,416.4462,4495524.0
2022-01-24 15:50:00,437.84,440.11,437.78,439.11,6743045.0,416.4748,418.634,416.4177,417.6828,6743045.0
2022-01-24 15:55:00,439.12,440.38,438.08,440.1,8611913.0,417.6923,418.8908,416.7031,418.6245,8611913.0
2022-01-25 09:30:00,433.06,433.86,432.02,432.8,3886078.0,411.928,412.689,410.9388,411.6807,3886078.0
2022-01-25 09:35:00,432.81,434.67,432.38,433.28,2718416.0,411.6902,413.4595,411.2812,412.1373,2718416.0
2022-01-25 09:40:00,433.31,434.22,431.82,432.19,2302406.0,412.1658,413.0314,410.7485,411.1005,2302406.0
2022-01-25 09:45:00,432.16,432.31,429.73,429.92,2849688.0,411.0719,411.2146,408.7605,408.9412,2849688.0
2022-01-25 09:50:00,429.91,430.59,428.38,428.54,2182054.0,408.9317,409.5786,407.4764,407.6286,2182054.0
2022-01-25 09:55:00,428.54,429.7,428.53,429.14,2434534.0,407.6286,408.732,407.6191,408.1993,2434534.0
2022-01-25 10:00:00,429.13,429.94,427.4,427.71,2886696.0,408.1898,408.9603,406.5442,406.8391,2886696.0
2022-01-25 10:05:00,427.74,428.76,427.15,428.63,1986964.0,406.8676,407.8379,406.3064,407.7142,1986964.0
2022-01-25 10:10:00,428.63,429.9,427.6,429.89,2139495.0,407.7142,408.9222,406.7345,408.9127,2139495.0
2022-01-25 10:15:00,429.88,430.57,429.17,430.0,1747905.0,408.9032,409.5595,408.2278,409.0173,1747905.0
2022-01-25 10:20:00,430.01,430.16,429.0,429.52,1268100.0,409.0269,409.1695,408.0661,408.5608,1268100.0
2022-01-25 10:25:00,429.56,432.52,429.3,432.52,1730795.0,408.5988,411.4144,408.3515,411.4144,1730795.0
2022-01-25 10:30:00,432.48,432.49,431.75,432.03,1282435.0,411.3763,411.3858,410.682,410.9483,1282435.0
2022-01-25 10:35:00,432.1,432.89,430.39,431.39,1728874.0,411.0149,411.7663,409.3883,410.3395,1728874.0
2022-01-25 10:40:00,431.38,433.1,431.03,433.06,1220955.0,410.33,411.9661,409.9971,411.928,1220955.0
2022-01-25 10:45:00,433.04,433.98,432.28,433.72,1600430.0,411.909,412.8031,411.1861,412.5558,1600430.0
2022-01-25 10:50:00,433.71,433.82,431.96,432.24,1519772.0,412.5463,412.6509,410.8817,411.148,1519772.0
2022-01-25 10:55:00,432.28,432.62,430.82,431.14,1203742.0,411.1861,411.5095,409.7973,410.1017,1203742.0
2022-01-25 11:00:00,431.08,431.72,430.68,431.66,1109445.0,410.0446,410.6534,409.6642,410.5963,1109445.0
2022-01-25 11:05:00,431.67,432.19,430.09,430.7,1425691.0,410.6059,411.1005,409.103,409.6832,1425691.0
2022-01-25 11:10:00,430.72,431.35,429.92,430.23,1225779.0,409.7022,410.3015,408.9412,409.2361,1225779.0
2022-01-25 11:15:00,430.22,432.07,429.86,432.01,1188901.0,409.2266,410.9863,408.8842,410.9293,1188901.0
2022-01-25 11:20:00,432.0,432.69,431.78,432.36,1191228.0,410.9198,411.5761,410.7105,411.2622,1191228.0
2022-01-25 11:25:00,432.33,432.97,431.56,432.17,1209192.0,411.2336,411.8424,410.5012,411.0815,1209192.0
2022-01-25 11:30:00,432.16,432.39,431.07,431.09,848803.0,411.0719,411.2907,410.0351,410.0542,848803.0
2022-01-25 11:35:00,431.08,431.4,429.24,429.76,1374328.0,410.0446,410.349,408.2944,408.7891,1374328.0
2022-01-25 11:40:00,429.72,430.4,429.35,430.19,989625.0,408.751,409.3978,408.3991,409.1981,989625.0
2022-01-25 11:45:00,430.17,431.05,430.05,430.92,817693.0,409.179,410.0161,409.0649,409.8925,817693.0
2022-01-25 11:50:00,430.93,431.83,430.58,431.72,861502.0,409.902,410.758,409.569,410.6534,861502.0
2022-01-25 11:55:00,431.69,431.71,429.64,429.81,1111117.0,410.6249,410.6439,408.6749,408.8366,1111117.0
2022-01-25 12:00:00,429.8,430.97,429.5,430.94,814092.0,408.8271,409.94,408.5417,409.9115,814092.0
2022-01-25 12:05:00,430.95,432.14,430.92,431.65,1085170.0,409.921,411.0529,409.8925,410.5868,1085170.0
2022-01-25 12:10:00,431.64,431.89,431.02,431.75,852862.0,410.5773,410.8151,409.9876,410.682,852862.0
2022-01-25 12:15:00,431.8,432.5,430.33,431.39,1142114.0,410.7295,411.3954,409.3312,410.3395,1142114.0
2022-01-25 12:20:00,431.42,432.72,431.13,432.38,918281.0,410.3681,411.6046,410.0922,411.2812,918281.0
2022-01-25 12:25:00,432.4,432.84,431.97,432.39,796963.0,411.3002,411.7188,410.8912,411.2907,796963.0
2022-01-25 12:30:00,432.37,432.37,430.94,431.15,932528.0,411.2717,411.2717,409.9115,410.1112,932528.0
2022-01-25 12:35:00,431.16,431.76,431.08,431.43,616665.0,410.1207,410.6915,410.0446,410.3776,616665.0
2022-01-25 12:40:00,431.48,431.73,430.44,431.65,719090.0,410.4251,410.6629,409.4359,410.5868,719090.0
2022-01-25 12:45:00,431.66,431.92,430.31,430.6,690916.0,410.5963,410.8437,409.3122,409.5881,690916.0
2022-01-25 12:50:00,430.61,431.12,430.19,430.75,546642.0,409.5976,410.0827,409.1981,409.7307,546642.0
2022-01-25 12:55:00,430.77,431.6,430.03,431.55,691809.0,409.7498,410.5393,409.0459,410.4917,691809.0
2022-01-25 13:00:00,431.55,431.58,430.35,430.84,786306.0,410.4917,410.5202,409.3503,409.8164,786306.0
2022-01-25 13:05:00,430.84,431.23,430.12,430.93,806742.0,409.8164,410.1873,409.1315,409.902,806742.0
2022-01-25 13:10:00,430.93,431.81,430.76,431.59,657902.0,409.902,410.739,409.7403,410.5298,657902.0
2022-01-25 13:15:00,431.59,432.24,431.24,432.05,551448.0,410.5298,411.148,410.1968,410.9673,551448.0
2022-01-25 13:20:00,432.03,432.1,431.54,431.91,521932.0,410.9483,411.0149,410.4822,410.8341,521932.0
2022-01-25 13:25:00,431.89,433.73,431.6,433.54,1102454.0,410.8151,412.5653,410.5393,412.3846,1102454.0
2022-01-25 13:30:00,433.54,434.43,433.18,434.2,1189820.0,412.3846,413.2312,412.0422,413.0124,1189820.0
2022-01-25 13:35:00,434.22,434.54,433.52,434.47,855641.0,413.0314,413.3358,412.3656,413.2692,855641.0
2022-01-25 13:40:00,434.49,434.64,433.73,434.31,653154.0,413.2882,413.4309,412.5653,413.117,653154.0
2022-01-25 13:45:00,434.29,435.45,433.96,435.23,1196810.0,413.098,414.2014,412.7841,413.9921,1196810.0
2022-01-25 13:50:00,435.24,435.98,435.04,435.95,857494.0,414.0016,414.7055,413.8114,414.677,857494.0
2022-01-25 13:55:00,435.96,436.39,435.36,436.31,903308.0,414.6865,415.0955,414.1158,415.0194,903308.0
2022-01-25 14:00:00,436.29,436.38,435.24,435.42,1005349.0,415.0004,415.086,414.0016,414.1729,1005349.0
2022-01-25 14:05:00,435.44,435.76,434.91,435.34,816874.0,414.1919,414.4963,413.6878,414.0968,816874.0
2022-01-25 14:10:00,435.36,437.04,435.26,436.81,1257481.0,414.1158,415.7138,414.0207,415.495,1257481.0
2022-01-25 14:15:00,436.82,437.32,436.6,437.23,936577.0,415.5046,415.9802,415.2953,415.8945,936577.0
2022-01-25 14:20:00,437.24,437.77,437.03,437.34,1062368.0,415.9041,416.4082,415.7043,415.9992,1062368.0
2022-01-25 14:25:00,437.34,437.57,436.75,437.31,966102.0,415.9992,416.218,415.438,415.9706,966102.0
2022-01-25 14:30:00,437.33,437.55,436.12,436.25,1093225.0,415.9897,416.1989,414.8387,414.9624,1093225.0
2022-01-25 14:35:00,436.25,437.19,436.25,437.18,894881.0,414.9624,415.8565,414.9624,415.847,894881.0
2022-01-25 14:40:00,437.18,438.38,437.18,438.26,1023038.0,415.847,416.9884,415.847,416.8743,1023038.0
2022-01-25 14:45:00,438.28,438.8,438.13,438.33,916200.0,416.8933,417.3879,416.7506,416.9409,916200.0
2022-01-25 14:50:00,438.34,439.12,438.08,438.95,1066613.0,416.9504,417.6923,416.7031,417.5306,1066613.0
2022-01-25 14:55:00,438.95,439.72,438.68,439.5,987323.0,417.5306,418.263,417.2738,418.0538,987323.0
2022-01-25 15:00:00,439.49,439.62,438.21,438.49,1284575.0,418.0443,418.1679,416.8267,417.0931,1284575.0
2022-01-25 15:05:00,438.49,438.61,437.17,437.43,1499003.0,417.0931,417.2072,415.8375,416.0848,1499003.0
2022-01-25 15:10:00,437.42,437.55,436.85,437.12,1209590.0,416.0753,416.1989,415.5331,415.7899,1209590.0
2022-01-25 15:15:00,437.11,438.43,437.1,438.3,1142781.0,415.7804,417.036,415.7709,416.9123,1142781.0
2022-01-25 15:20:00,438.3,438.37,436.61,436.73,1061076.0,416.9123,416.9789,415.3048,415.4189,1061076.0
2022-01-25 15:25:00,436.7,436.97,435.11,435.47,2097559.0,415.3904,415.6472,413.878,414.2204,2097559.0
2022-01-25 15:30:00,435.47,435.73,434.63,435.03,1879080.0,414.2204,414.4677,413.4214,413.8019,1879080.0
2022-01-25 15:35:00,435.0,436.17,434.27,435.95,1727699.0,413.7734,414.8863,413.079,414.677,1727699.0
2022-01-25 15:40:00,435.93,436.92,435.52,435.76,1473128.0,414.658,415.5997,414.268,414.4963,1473128.0
2022-01-25 15:45:00,435.76,436.6,435.02,435.41,2032340.0,414.4963,415.2953,413.7924,414.1634,2032340.0
2022-01-25 15:50:00,435.39,435.4,433.44,433.67,5714279.0,414.1443,414.1538,412.2895,412.5083,5714279.0
2022-01-25 15:55:00,433.77,434.8,433.53,434.49,6779564.0,412.6034,413.5831,412.3751,413.2882,6779564.0
2022-01-26 09:30:00,440.72,441.62,439.22,439.37,2494921.0,419.2142,420.0703,417.7874,417.9301,2494921.0
2022-01-26 09:35:00,439.38,440.06,438.88,439.44,1741638.0,417.9396,418.5864,417.464,417.9967,1741638.0
2022-01-26 09:40:00,439.46,439.72,438.79,439.29,1281025.0,418.0157,418.263,417.3784,417.854,1281025.0
2022-01-26 09:45:00,439.3,441.32,439.3,441.03,1606899.0,417.8635,419.785,417.8635,419.5091,1606899.0
2022-01-26 09:50:00,441.02,442.35,440.62,442.13,1680194.0,419.4996,420.7647,419.1191,420.5554,1680194.0
2022-01-26 09:55:00,442.14,442.35,441.17,441.95,1472596.0,420.565,420.7647,419.6423,420.3842,1472596.0
2022-01-26 10:00:00,441.97,443.1,441.36,442.79,1773284.0,420.4032,421.4781,419.823,421.1832,1773284.0
2022-01-26 10:05:00,442.82,442.97,442.04,442.44,1179072.0,421.2118,421.3544,420.4698,420.8503,1179072.0
2022-01-26 10:10:00,442.41,442.45,440.89,441.01,1539627.0,420.8218,420.8598,419.3759,419.4901,1539627.0
2022-01-26 10:15:00,441.01,441.42,440.09,441.32,1551917.0,419.4901,419.8801,418.615,419.785,1551917.0
2022-01-26 10:20:00,441.32,441.57,440.09,440.11,1190418.0,419.785,420.0228,418.615,418.634,1190418.0
2022-01-26 10:25:00,440.13,440.13,438.54,439.18,1839417.0,418.653,418.653,417.1406,417.7494,1839417.0
2022-01-26 10:30:00,439.18,439.5,438.19,438.99,1294593.0,417.7494,418.0538,416.8077,417.5687,1294593.0
2022-01-26 10:35:00,438.98,439.45,438.37,438.54,1355125.0,417.5591,418.0062,416.9789,417.1406,1355125.0
2022-01-26 10:40:00,438.52,439.15,437.77,438.01,1090808.0,417.1216,417.7209,416.4082,416.6365,1090808.0
2022-01-26 10:45:00,438.0,438.37,437.54,438.12,976579.0,416.627,416.9789,416.1894,416.7411,976579.0
2022-01-26 10:50:00,438.11,438.68,437.98,438.42,907803.0,416.7316,417.2738,416.6079,417.0265,907803.0
2022-01-26 10:55:00,438.4,439.37,437.87,439.12,1095457.0,417.0075,417.9301,416.5033,417.6923,1095457.0
2022-01-26 11:00:00,439.1,439.12,438.25,438.71,733975.0,417.6733,417.6923,416.8648,417.3023,733975.0
2022-01-26 11:05:00,438.72,440.17,438.6,439.92,1178491.0,417.3118,418.6911,417.1977,418.4533,1178491.0
2022-01-26 11:10:00,439.94,440.62,439.78,440.46,955842.0,418.4723,419.1191,418.3201,418.9669,955842.0
2022-01-26 11:15:00,440.49,440.96,439.9,440.24,1109540.0,418.9955,419.4425,418.4343,418.7577,1109540.0
2022-01-26 11:20:00,440.25,441.09,440.04,440.7,885570.0,418.7672,419.5662,418.5674,419.1952,885570.0
2022-01-26 11:25:00,440.7,441.02,440.52,440.64,623854.0,419.1952,419.4996,419.024,419.1381,623854.0
2022-01-26 11:30:00,440.63,441.28,440.3,440.78,959181.0,419.1286,419.7469,418.8147,419.2713,959181.0
2022-01-26 11:35:00,440.78,440.96,440.14,440.67,889730.0,419.2713,419.4425,418.6625,419.1667,889730.0
2022-01-26 11:40:00,440.67,441.41,440.65,441.13,830420.0,419.1667,419.8706,419.1477,419.6042,830420.0
2022-01-26 11:45:00,441.14,441.4,440.43,440.57,694512.0,419.6137,419.8611,418.9384,419.0716,694512.0
2022-01-26 11:50:00,440.59,440.81,439.73,440.64,654174.0,419.0906,419.2999,418.2726,419.1381,654174.0
2022-01-26 11:55:00,440.64,441.07,440.32,440.7,428606.0,419.1381,419.5472,418.8338,419.1952,428606.0
2022-01-26 12:00:00,440.7,441.34,440.54,440.8,580655.0,419.1952,419.804,419.043,419.2903,580655.0
2022-01-26 12:05:00,440.8,441.08,440.63,441.06,718033.0,419.2903,419.5567,419.1286,419.5377,718033.0
2022-01-26 12:10:00,441.09,441.64,440.68,441.4,789398.0,419.5662,420.0893,419.1762,419.8611,789398.0
2022-01-26 12:15:00,441.4,441.64,441.09,441.14,568797.0,419.8611,420.0893,419.5662,419.6137,568797.0
2022-01-26 12:20:00,441.13,441.44,440.87,441.05,673585.0,419.6042,419.8991,419.3569,419.5281,673585.0
2022-01-26 12:25:00,441.06,441.47,440.94,441.43,657859.0,419.5377,419.9276,419.4235,419.8896,657859.0
2022-01-26 12:30:00,441.44,441.52,440.97,441.32,567116.0,419.8991,419.9752,419.452,419.785,567116.0
2022-01-26 12:35:00,441.32,441.69,441.3,441.42,766000.0,419.785,420.1369,419.7659,419.8801,766000.0
2022-01-26 12:40:00,441.42,442.12,441.42,442.07,570708.0,419.8801,420.5459,419.8801,420.4984,570708.0
2022-01-26 12:45:00,442.06,442.09,441.6,441.93,550729.0,420.4889,420.5174,420.0513,420.3652,550729.0
2022-01-26 12:50:00,441.94,441.98,441.53,441.86,428855.0,420.3747,420.4128,419.9847,420.2986,428855.0
2022-01-26 12:55:00,441.91,442.07,441.81,441.92,450812.0,420.3462,420.4984,420.2511,420.3557,450812.0
2022-01-26 13:00:00,441.91,442.02,440.27,440.54,1033463.0,420.3462,420.4508,418.7862,419.043,1033463.0
2022-01-26 13:05:00,440.54,441.07,440.22,441.03,865185.0,419.043,419.5472,418.7386,419.5091,865185.0
2022-01-26 13:10:00,441.01,441.34,440.82,441.27,609708.0,419.4901,419.804,419.3094,419.7374,609708.0
2022-01-26 13:15:00,441.27,441.38,440.69,440.86,636473.0,419.7374,419.842,419.1857,419.3474,636473.0
2022-01-26 13:20:00,440.86,440.88,440.04,440.52,820476.0,419.3474,419.3664,418.5674,419.024,820476.0
2022-01-26 13:25:00,440.52,441.02,440.44,440.79,664063.0,419.024,419.4996,418.9479,419.2808,664063.0
2022-01-26 13:30:00,440.79,441.11,440.49,440.7,609859.0,419.2808,419.5852,418.9955,419.1952,609859.0
2022-01-26 13:35:00,440.69,440.87,440.34,440.56,653619.0,419.1857,419.3569,418.8528,419.062,653619.0
2022-01-26 13:40:00,440.57,440.96,440.4,440.78,642066.0,419.0716,419.4425,418.9099,419.2713,642066.0
2022-01-26 13:45:00,440.78,440.83,440.4,440.68,861863.0,419.2713,419.3189,418.9099,419.1762,861863.0
2022-01-26 13:50:00,440.68,441.18,440.41,441.1,549562.0,419.1762,419.6518,418.9194,419.5757,549562.0
2022-01-26 13:55:00,441.09,441.33,440.58,440.74,688824.0,419.5662,419.7945,419.0811,419.2333,688824.0
2022-01-26 14:00:00,440.74,444.04,440.5,442.58,4652258.0,419.2333,422.3722,419.005,420.9835,4652258.0
2022-01-26 14:05:00,442.58,444.0,442.06,442.22,1711280.0,420.9835,422.3342,420.4889,420.641,1711280.0
2022-01-26 14:10:00,442.23,442.89,438.72,439.28,2957444.0,420.6506,421.2784,417.3118,417.8445,2957444.0
2022-01-26 14:15:00,439.27,440.23,438.8,439.78,2646447.0,417.835,418.7482,417.3879,418.3201,2646447.0
2022-01-26 14:20:00,439.79,440.37,439.07,440.05,1881805.0,418.3296,418.8813,417.6448,418.5769,1881805.0
2022-01-26 14:25:00,440.07,441.96,440.04,441.48,2067909.0,418.596,420.3937,418.5674,419.9372,2067909.0
2022-01-26 14:30:00,441.48,441.67,438.42,438.95,2329819.0,419.9372,420.1179,417.0265,417.5306,2329819.0
2022-01-26 14:35:00,438.95,442.13,438.1,441.38,3041051.0,417.5306,420.5554,416.7221,419.842,3041051.0
2022-01-26 14:40:00,441.37,441.56,437.57,437.61,3125703.0,419.8325,420.0133,416.218,416.256,3125703.0
2022-01-26 14:45:00,437.58,437.69,434.41,434.81,4332884.0,416.2275,416.3321,413.2122,413.5926,4332884.0
2022-01-26 14:50:00,434.77,437.14,434.7,436.27,3380020.0,413.5546,415.8089,413.488,414.9814,3380020.0
2022-01-26 14:55:00,436.26,436.49,435.21,436.34,2906717.0,414.9719,415.1907,413.9731,415.048,2906717.0
2022-01-26 15:00:00,436.32,436.35,431.95,432.71,4719591.0,415.0289,415.0575,410.8722,411.5951,4719591.0
2022-01-26 15:05:00,432.7,432.98,430.19,430.19,3755286.0,411.5856,411.8519,409.1981,409.1981,3755286.0
2022-01-26 15:10:00,430.2,432.76,430.18,431.42,3212907.0,409.2076,411.6427,409.1886,410.3681,3212907.0
2022-01-26 15:15:00,431.44,432.27,430.16,430.48,3397101.0,410.3871,411.1766,409.1695,409.4739,3397101.0
2022-01-26 15:20:00,430.49,430.89,428.86,430.1,4080984.0,409.4834,409.8639,407.933,409.1125,4080984.0
2022-01-26 15:25:00,430.1,433.0,429.51,432.96,3452966.0,409.1125,411.871,408.5513,411.8329,3452966.0
2022-01-26 15:30:00,432.94,433.5,431.56,431.76,3581668.0,411.8139,412.3466,410.5012,410.6915,3581668.0
2022-01-26 15:35:00,431.77,432.76,430.6,432.09,2752531.0,410.701,411.6427,409.5881,411.0054,2752531.0
2022-01-26 15:40:00,432.08,433.84,431.25,432.68,2919066.0,410.9958,412.67,410.2063,411.5666,2919066.0
2022-01-26 15:45:00,432.73,433.97,431.48,432.35,4142443.0,411.6141,412.7936,410.4251,411.2527,4142443.0
2022-01-26 15:50:00,432.37,434.23,431.54,433.85,4112579.0,411.2717,413.0409,410.4822,412.6795,4112579.0
2022-01-26 15:55:00,433.86,434.55,432.34,433.46,7724917.0,412.689,413.3453,411.2432,412.3085,7724917.0
2022-01-27 09:30:00,438.26,439.08,437.26,437.61,3472054.0,416.8743,417.6543,415.9231,416.256,3472054.0
2022-01-27 09:35:00,437.59,438.14,436.98,437.5,1731345.0,416.237,416.7601,415.6567,416.1514,1731345.0
2022-01-27 09:40:00,437.53,439.92,437.53,439.83,1899320.0,416.1799,418.4533,416.1799,418.3677,1899320.0
2022-01-27 09:45:00,439.82,441.03,439.13,440.67,1837306.0,418.3582,419.5091,417.7018,419.1667,1837306.0
2022-01-27 09:50:00,440.68,441.27,440.43,440.82,2019636.0,419.1762,419.7374,418.9384,419.3094,2019636.0
2022-01-27 09:55:00,440.85,440.95,439.18,440.28,1680847.0,419.3379,419.433,417.7494,418.7957,1680847.0
2022-01-27 10:00:00,440.3,440.66,438.51,440.6,1305266.0,418.8147,419.1572,417.1121,419.1001,1305266.0
2022-01-27 10:05:00,440.61,441.39,440.03,440.96,1305810.0,419.1096,419.8515,418.5579,419.4425,1305810.0
2022-01-27 10:10:00,440.97,441.59,440.36,441.28,1217015.0,419.452,420.0418,418.8718,419.7469,1217015.0
2022-01-27 10:15:00,441.29,441.43,440.1,440.32,1071364.0,419.7564,419.8896,418.6245,418.8338,1071364.0
2022-01-27 10:20:00,440.35,440.72,439.35,439.52,997110.0,418.8623,419.2142,417.9111,418.0728,997110.0
2022-01-27 10:25:00,439.54,439.79,437.4,437.46,1315203.0,418.0918,418.3296,416.0562,416.1133,1315203.0
2022-01-27 10:30:00,437.4,437.98,436.62,437.23,1442991.0,416.0562,416.6079,415.3143,415.8945,1442991.0
2022-01-27 10:35:00,437.2,437.52,435.88,436.28,1248219.0,415.866,416.1704,414.6104,414.9909,1248219.0
2022-01-27 10:40:00,436.28,438.04,436.07,437.9,966316.0,414.9909,416.665,414.7911,416.5318,966316.0
2022-01-27 10:45:00,437.9,438.22,437.0,437.49,946054.0,416.5318,416.8362,415.6758,416.1419,946054.0
2022-01-27 10:50:00,437.49,438.08,437.18,437.76,875874.0,416.1419,416.7031,415.847,416.3987,875874.0
2022-01-27 10:55:00,437.72,439.46,437.64,439.19,1173157.0,416.3606,418.0157,416.2845,417.7589,1173157.0
2022-01-27 11:00:00,439.19,440.38,439.18,439.85,1331569.0,417.7589,418.8908,417.7494,418.3867,1331569.0
2022-01-27 11:05:00,439.86,440.22,438.59,438.86,1175253.0,418.3962,418.7386,417.1882,417.445,1175253.0
2022-01-27 11:10:00,438.87,440.12,438.82,439.84,840144.0,417.4545,418.6435,417.407,418.3772,840144.0
2022-01-27 11:15:00,439.88,439.88,437.84,438.47,1121050.0,418.4152,418.4152,416.4748,417.074,1121050.0
2022-01-27 11:20:00,438.46,439.01,437.88,438.16,917725.0,417.0645,417.5877,416.5128,416.7792,917725.0
2022-01-27 11:25:00,438.2,438.32,437.03,437.66,921514.0,416.8172,416.9314,415.7043,416.3036,921514.0
2022-01-27 11:30:00,437.65,439.14,437.45,439.06,764584.0,416.294,417.7113,416.1038,417.6352,764584.0
2022-01-27 11:35:00,439.09,439.59,438.6,438.78,713932.0,417.6638,418.1394,417.1977,417.3689,713932.0
2022-01-27 11:40:00,438.8,439.78,438.7,438.99,628693.0,417.3879,418.3201,417.2928,417.5687,628693.0
2022-01-27 11:45:00,439.0,439.5,438.62,438.79,778961.0,417.5782,418.0538,417.2167,417.3784,778961.0
2022-01-27 11:50:00,438.78,439.18,438.32,439.06,600027.0,417.3689,417.7494,416.9314,417.6352,600027.0
2022-01-27 11:55:00,439.08,439.2,438.58,438.9,533412.0,417.6543,417.7684,417.1787,417.4831,533412.0
2022-01-27 12:00:00,438.92,439.03,437.94,438.74,676753.0,417.5021,417.6067,416.5699,417.3309,676753.0
2022-01-27 12:05:00,438.72,438.72,436.96,437.25,823752.0,417.3118,417.3118,415.6377,415.9136,823752.0
2022-01-27 12:10:00,437.27,437.44,436.32,436.83,902443.0,415.9326,416.0943,415.0289,415.5141,902443.0
2022-01-27 12:15:00,436.85,436.87,435.25,435.7,1500225.0,415.5331,415.5521,414.0112,414.4392,1500225.0
2022-01-27 12:20:00,435.71,435.84,435.01,435.3,1347915.0,414.4487,414.5724,413.7829,414.0587,1347915.0
2022-01-27 12:25:00,435.32,435.87,434.82,435.22,1212358.0,414.0777,414.6009,413.6021,413.9826,1212358.0
2022-01-27 12:30:00,435.23,435.57,434.21,434.37,1290430.0,413.9921,414.3155,413.0219,413.1741,1290430.0
2022-01-27 12:35:00,434.36,434.5,433.41,433.88,1374607.0,413.1646,413.2978,412.2609,412.708,1374607.0
2022-01-27 12:40:00,433.88,434.32,433.52,433.84,1019981.0,412.708,413.1265,412.3656,412.67,1019981.0
2022-01-27 12:45:00,433.85,433.85,432.54,432.73,1607948.0,412.6795,412.6795,411.4334,411.6141,1607948.0
2022-01-27 12:50:00,432.74,433.77,432.74,433.57,1137192.0,411.6236,412.6034,411.6236,412.4131,1137192.0
2022-01-27 12:55:00,433.57,434.79,433.48,434.0,1346757.0,412.4131,413.5736,412.3275,412.8222,1346757.0
2022-01-27 13:00:00,434.01,434.5,432.71,432.81,1214897.0,412.8317,413.2978,411.5951,411.6902,1214897.0
2022-01-27 13:05:00,432.79,432.97,431.73,432.43,1491499.0,411.6712,411.8424,410.6629,411.3288,1491499.0
2022-01-27 13:10:00,432.45,432.5,431.66,432.16,1046112.0,411.3478,411.3954,410.5963,411.0719,1046112.0
2022-01-27 13:15:00,432.13,433.01,431.4,431.53,1269612.0,411.0434,411.8805,410.349,410.4727,1269612.0
2022-01-27 13:20:00,431.5,431.71,430.21,430.3,1442226.0,410.4441,410.6439,409.2171,409.3027,1442226.0
2022-01-27 13:25:00,430.3,431.1,430.08,430.32,1418654.0,409.3027,410.0637,409.0934,409.3217,1418654.0
2022-01-27 13:30:00,430.33,431.28,430.15,431.21,1176896.0,409.3312,410.2349,409.16,410.1683,1176896.0
2022-01-27 13:35:00,431.21,431.96,430.31,430.44,1532047.0,410.1683,410.8817,409.3122,409.4359,1532047.0
2022-01-27 13:40:00,430.42,431.47,430.06,431.09,963490.0,409.4169,410.4156,409.0744,410.0542,963490.0
2022-01-27 13:45:00,431.08,431.69,430.51,431.5,965535.0,410.0446,410.6249,409.5025,410.4441,965535.0
2022-01-27 13:50:00,431.5,431.71,430.51,430.84,957557.0,410.4441,410.6439,409.5025,409.8164,957557.0
2022-01-27 13:55:00,430.82,432.5,430.61,431.99,1482420.0,409.7973,411.3954,409.5976,410.9102,1482420.0
2022-01-27 14:00:00,431.98,433.81,431.81,433.4,1438494.0,410.9007,412.6414,410.739,412.2514,1438494.0
2022-01-27 14:05:00,433.41,434.27,432.72,433.24,1508534.0,412.2609,413.079,411.6046,412.0992,1508534.0
2022-01-27 14:10:00,433.23,433.83,432.82,432.93,1014285.0,412.0897,412.6605,411.6997,411.8044,1014285.0
2022-01-27 14:15:00,432.93,433.09,431.73,432.12,1281358.0,411.8044,411.9566,410.6629,411.0339,1281358.0
2022-01-27 14:20:00,432.12,432.18,430.74,430.87,1075279.0,411.0339,411.091,409.7212,409.8449,1075279.0
2022-01-27 14:25:00,430.83,431.24,430.52,430.86,863109.0,409.8068,410.1968,409.512,409.8354,863109.0
2022-01-27 14:30:00,430.88,431.52,429.85,430.28,1513565.0,409.8544,410.4632,408.8747,409.2837,1513565.0
2022-01-27 14:35:00,430.3,431.4,430.16,431.26,1172882.0,409.3027,410.349,409.1695,410.2159,1172882.0
2022-01-27 14:40:00,431.25,432.55,431.08,432.31,1237387.0,410.2063,411.4429,410.0446,411.2146,1237387.0
2022-01-27 14:45:00,432.31,433.02,431.78,432.17,1135005.0,411.2146,411.89,410.7105,411.0815,1135005.0
2022-01-27 14:50:00,432.16,432.17,430.6,430.71,1022432.0,411.0719,411.0815,409.5881,409.6927,1022432.0
2022-01-27 14:55:00,430.72,431.54,430.19,431.11,1118254.0,409.7022,410.4822,409.1981,410.0732,1118254.0
2022-01-27 15:00:00,431.16,432.6,431.04,431.88,1155217.0,410.1207,411.4905,410.0066,410.8056,1155217.0
2022-01-27 15:05:00,431.89,432.75,431.26,431.39,1218484.0,410.8151,411.6332,410.2159,410.3395,1218484.0
2022-01-27 15:10:00,431.43,431.67,430.06,430.28,1544909.0,410.3776,410.6059,409.0744,409.2837,1544909.0
2022-01-27 15:15:00,430.27,430.92,429.45,430.91,1573592.0,409.2742,409.8925,408.4942,409.8829,1573592.0
2022-01-27 15:20:00,430.9,431.35,429.83,430.69,1111986.0,409.8734,410.3015,408.8556,409.6737,1111986.0
2022-01-27 15:25:00,430.7,431.96,430.57,431.59,1437103.0,409.6832,410.8817,409.5595,410.5298,1437103.0
2022-01-27 15:30:00,431.58,432.5,431.3,431.49,1578479.0,410.5202,411.3954,410.2539,410.4346,1578479.0
2022-01-27 15:35:00,431.5,431.95,430.76,431.16,953804.0,410.4441,410.8722,409.7403,410.1207,953804.0
2022-01-27 15:40:00,431.14,433.27,430.9,432.88,1671097.0,410.1017,412.1278,409.8734,411.7568,1671097.0
2022-01-27 15:45:00,432.9,433.98,431.8,432.25,2329491.0,411.7758,412.8031,410.7295,411.1576,2329491.0
2022-01-27 15:50:00,432.25,432.64,431.63,431.8,2180143.0,411.1576,411.5285,410.5678,410.7295,2180143.0
2022-01-27 15:55:00,431.8,432.23,431.02,431.27,4561625.0,410.7295,411.1385,409.9876,410.2254,4561625.0
2022-01-28 09:30:00,432.7,433.15,429.82,429.9,2319702.0,411.5856,412.0136,408.8461,408.9222,2319702.0
2022-01-28 09:35:00,429.9,430.16,428.52,429.01,2848040.0,408.9222,409.1695,407.6096,408.0757,2848040.0
2022-01-28 09:40:00,429.02,429.45,428.52,428.67,2476652.0,408.0852,408.4942,407.6096,407.7522,2476652.0
2022-01-28 09:45:00,428.67,429.35,427.88,428.57,2415314.0,407.7522,408.3991,407.0008,407.6571,2415314.0
2022-01-28 09:50:00,428.59,429.81,428.24,428.78,2001111.0,407.6761,408.8366,407.3432,407.8569,2001111.0
2022-01-28 09:55:00,428.77,429.23,428.05,428.49,1778417.0,407.8474,408.2849,407.1625,407.581,1778417.0
2022-01-28 10:00:00,428.5,428.96,427.82,428.61,1726706.0,407.5905,408.0281,406.9437,407.6952,1726706.0
2022-01-28 10:05:00,428.62,429.63,428.37,429.41,1031400.0,407.7047,408.6654,407.4669,408.4561,1031400.0
2022-01-28 10:10:00,429.41,430.84,429.34,430.21,1730104.0,408.4561,409.8164,408.3896,409.2171,1730104.0
2022-01-28 10:15:00,430.22,432.21,430.06,432.16,1683087.0,409.2266,411.1195,409.0744,411.0719,1683087.0
2022-01-28 10:20:00,432.16,432.36,430.66,431.04,1574689.0,411.0719,411.2622,409.6451,410.0066,1574689.0
2022-01-28 10:25:00,431.02,431.34,429.99,430.71,1079059.0,409.9876,410.292,409.0078,409.6927,1079059.0
2022-01-28 10:30:00,430.76,430.92,429.36,429.54,1162156.0,409.7403,409.8925,408.4086,408.5798,1162156.0
2022-01-28 10:35:00,429.56,431.39,429.5,430.61,1147977.0,408.5988,410.3395,408.5417,409.5976,1147977.0
2022-01-28 10:40:00,430.58,430.64,429.08,429.39,1271782.0,409.569,409.6261,408.1422,408.4371,1271782.0
2022-01-28 10:45:00,429.39,432.14,429.21,431.96,1476724.0,408.4371,411.0529,408.2659,410.8817,1476724.0
2022-01-28 10:50:00,432.01,432.98,431.66,432.9,1550262.0,410.9293,411.8519,410.5963,411.7758,1550262.0
2022-01-28 10:55:00,432.92,433.48,431.94,433.42,1361634.0,411.7949,412.3275,410.8627,412.2705,1361634.0
2022-01-28 11:00:00,433.45,433.71,432.08,432.33,1219900.0,412.299,412.5463,410.9958,411.2336,1219900.0
2022-01-28 11:05:00,432.33,433.26,432.31,433.19,1156986.0,411.2336,412.1183,411.2146,412.0517,1156986.0
2022-01-28 11:10:00,433.17,434.33,432.94,434.13,1285192.0,412.0327,413.1361,411.8139,412.9458,1285192.0
2022-01-28 11:15:00,434.14,435.4,434.14,435.15,1819935.0,412.9553,414.1538,412.9553,413.916,1819935.0
2022-01-28 11:20:00,435.15,435.41,434.58,434.99,1068011.0,413.916,414.1634,413.3739,413.7638,1068011.0
2022-01-28 11:25:00,434.98,435.74,434.75,435.0,1485036.0,413.7543,414.4773,413.5356,413.7734,1485036.0
2022-01-28 11:30:00,435.0,435.33,434.24,434.92,1615603.0,413.7734,414.0873,413.0504,413.6973,1615603.0
2022-01-28 11:35:00,434.92,436.17,434.8,435.46,1454347.0,413.6973,414.8863,413.5831,414.2109,1454347.0
2022-01-28 11:40:00,435.45,435.78,435.01,435.28,1212373.0,414.2014,414.5153,413.7829,414.0397,1212373.0
2022-01-28 11:45:00,435.26,435.52,435.05,435.25,1053851.0,414.0207,414.268,413.8209,414.0112,1053851.0
2022-01-28 11:50:00,435.22,435.8,435.03,435.66,1264045.0,413.9826,414.5343,413.8019,414.4012,1264045.0
2022-01-28 11:55:00,435.66,437.08,435.63,436.92,1606170.0,414.4012,415.7519,414.3726,415.5997,1606170.0
2022-01-28 12:00:00,436.94,437.3,436.47,437.27,1148732.0,415.6187,415.9611,415.1716,415.9326,1148732.0
2022-01-28 12:05:00,437.25,437.55,436.89,437.37,928389.0,415.9136,416.1989,415.5711,416.0277,928389.0
2022-01-28 12:10:00,437.38,437.46,436.14,436.55,1183715.0,416.0372,416.1133,414.8577,415.2477,1183715.0
2022-01-28 12:15:00,436.56,437.51,436.28,437.3,849574.0,415.2572,416.1609,414.9909,415.9611,849574.0
2022-01-28 12:20:00,437.3,437.32,435.71,436.05,1177337.0,415.9611,415.9802,414.4487,414.7721,1177337.0
2022-01-28 12:25:00,436.04,436.06,435.26,435.51,824516.0,414.7626,414.7816,414.0207,414.2585,824516.0
2022-01-28 12:30:00,435.53,435.87,435.2,435.57,694826.0,414.2775,414.6009,413.9636,414.3155,694826.0
2022-01-28 12:35:00,435.57,436.06,434.97,435.18,965917.0,414.3155,414.7816,413.7448,413.9446,965917.0
2022-01-28 12:40:00,435.21,435.96,435.12,435.91,858333.0,413.9731,414.6865,413.8875,414.639,858333.0
2022-01-28 12:45:00,435.91,436.15,435.0,435.34,651698.0,414.639,414.8672,413.7734,414.0968,651698.0
2022-01-28 12:50:00,435.34,435.36,434.2,434.46,961547.0,414.0968,414.1158,413.0124,413.2597,961547.0
2022-01-28 12:55:00,434.45,435.09,434.38,434.58,752943.0,413.2502,413.859,413.1836,413.3739,752943.0
2022-01-28 13:00:00,434.57,435.73,434.44,435.3,709619.0,413.3643,414.4677,413.2407,414.0587,709619.0
2022-01-28 13:05:00,435.32,436.48,435.1,436.32,779936.0,414.0777,415.1811,413.8685,415.0289,779936.0
2022-01-28 13:10:00,436.32,436.54,436.05,436.3,867183.0,415.0289,415.2382,414.7721,415.0099,867183.0
2022-01-28 13:15:00,436.28,436.45,435.78,436.0,732864.0,414.9909,415.1526,414.5153,414.7246,732864.0
2022-01-28 13:20:00,436.0,436.08,435.01,435.53,841269.0,414.7246,414.8007,413.7829,414.2775,841269.0
2022-01-28 13:25:00,435.53,435.82,434.64,435.62,883619.0,414.2775,414.5533,413.4309,414.3631,883619.0
2022-01-28 13:30:00,435.62,436.72,435.62,436.25,986113.0,414.3631,415.4094,414.3631,414.9624,986113.0
2022-01-28 13:35:00,436.26,436.9,435.88,436.22,975860.0,414.9719,415.5806,414.6104,414.9338,975860.0
2022-01-28 13:40:00,436.21,436.42,435.74,436.09,747640.0,414.9243,415.1241,414.4773,414.8102,747640.0
2022-01-28 13:45:00,436.11,436.73,435.8,436.1,825499.0,414.8292,415.4189,414.5343,414.8197,825499.0
2022-01-28 13:50:00,436.1,436.88,435.93,436.53,667298.0,414.8197,415.5616,414.658,415.2287,667298.0
2022-01-28 13:55:00,436.51,436.94,436.2,436.2,949553.0,415.2097,415.6187,414.9148,414.9148,949553.0
2022-01-28 14:00:00,436.2,437.19,435.67,435.71,1159965.0,414.9148,415.8565,414.4107,414.4487,1159965.0
2022-01-28 14:05:00,435.7,435.79,434.7,434.96,884426.0,414.4392,414.5248,413.488,413.7353,884426.0
2022-01-28 14:10:00,434.97,435.08,434.01,434.06,672427.0,413.7448,413.8495,412.8317,412.8792,672427.0
2022-01-28 14:15:00,434.06,434.07,433.48,433.61,1295172.0,412.8792,412.8887,412.3275,412.4512,1295172.0
2022-01-28 14:20:00,433.6,433.61,432.39,432.4,1455965.0,412.4417,412.4512,411.2907,411.3002,1455965.0
2022-01-28 14:25:00,432.46,433.14,432.4,432.59,1127703.0,411.3573,412.0041,411.3002,411.481,1127703.0
2022-01-28 14:30:00,432.62,433.13,431.83,432.53,1550518.0,411.5095,411.9946,410.758,411.4239,1550518.0
2022-01-28 14:35:00,432.52,433.22,432.44,433.19,948318.0,411.4144,412.0802,411.3383,412.0517,948318.0
2022-01-28 14:40:00,433.17,434.64,433.15,434.48,1382667.0,412.0327,413.4309,412.0136,413.2787,1382667.0
2022-01-28 14:45:00,434.48,435.26,434.06,435.22,1134236.0,413.2787,414.0207,412.8792,413.9826,1134236.0
2022-01-28 14:50:00,435.23,435.57,434.58,435.12,1140714.0,413.9921,414.3155,413.3739,413.8875,1140714.0
2022-01-28 14:55:00,435.1,436.31,434.96,436.06,1159447.0,413.8685,415.0194,413.7353,414.7816,1159447.0
2022-01-28 15:00:00,436.08,436.63,435.73,436.29,1329779.0,414.8007,415.3238,414.4677,415.0004,1329779.0
2022-01-28 15:05:00,436.32,436.77,436.13,436.64,1085721.0,415.0289,415.457,414.8482,415.3333,1085721.0
2022-01-28 15:10:00,436.65,436.65,435.59,436.09,1225199.0,415.3428,415.3428,414.3346,414.8102,1225199.0
2022-01-28 15:15:00,436.08,436.93,435.89,436.56,1116243.0,414.8007,415.6092,414.6199,415.2572,1116243.0
2022-01-28 15:20:00,436.53,437.71,436.23,437.61,1702520.0,415.2287,416.3511,414.9433,416.256,1702520.0
2022-01-28 15:25:00,437.63,437.83,436.83,437.24,1331616.0,416.275,416.4653,415.5141,415.9041,1331616.0
2022-01-28 15:30:00,437.24,438.35,436.0,438.04,1981248.0,415.9041,416.9599,414.7246,416.665,1981248.0
2022-01-28 15:35:00,438.04,438.41,437.73,438.25,1883538.0,416.665,417.017,416.3701,416.8648,1883538.0
2022-01-28 15:40:00,438.24,439.1,438.15,438.95,2190826.0,416.8553,417.6733,416.7697,417.5306,2190826.0
2022-01-28 15:45:00,438.97,439.96,438.5,439.89,3611425.0,417.5496,418.4913,417.1026,418.4247,3611425.0
2022-01-28 15:50:00,439.9,440.91,439.9,440.74,6196250.0,418.4343,419.395,418.4343,419.2333,6196250.0
2022-01-28 15:55:00,440.75,442.0,440.47,441.9,8668092.0,419.2428,420.4318,418.9764,420.3367,8668092.0
2022-01-31 09:30:00,441.24,441.68,439.81,441.66,3033368.0,419.7089,420.1274,418.3486,420.1084,3033368.0
2022-01-31 09:35:00,441.66,442.21,441.39,441.99,1916360.0,420.1084,420.6315,419.8515,420.4223,1916360.0
2022-01-31 09:40:00,442.01,442.5,441.88,442.13,1605381.0,420.4413,420.9074,420.3176,420.5554,1605381.0
2022-01-31 09:45:00,442.14,442.44,441.53,441.61,1401385.0,420.565,420.8503,419.9847,420.0608,1401385.0
2022-01-31 09:50:00,441.63,442.99,441.47,442.79,1496983.0,420.0798,421.3735,419.9276,421.1832,1496983.0
2022-01-31 09:55:00,442.77,443.36,442.56,443.33,1432222.0,421.1642,421.7254,420.9645,421.6969,1432222.0
2022-01-31 10:00:00,443.33,444.25,443.28,443.98,1636995.0,421.6969,422.572,421.6493,422.3152,1636995.0
2022-01-31 10:05:00,443.99,444.93,443.65,444.92,1421105.0,422.3247,423.2188,422.0013,423.2093,1421105.0
2022-01-31 10:10:00,444.93,445.15,444.39,444.76,1591378.0,423.2188,423.4281,422.7052,423.0571,1591378.0
2022-01-31 10:15:00,444.75,445.32,444.52,444.76,1473423.0,423.0476,423.5898,422.8288,423.0571,1473423.0
2022-01-31 10:20:00,444.76,445.79,444.64,445.4,1445116.0,423.0571,424.0368,422.943,423.6659,1445116.0
2022-01-31 10:25:00,445.41,445.58,444.35,444.37,1476107.0,423.6754,423.8371,422.6671,422.6861,1476107.0
2022-01-31 10:30:00,444.37,444.97,444.08,444.78,1083698.0,422.6861,423.2569,422.4103,423.0761,1083698.0
2022-01-31 10:35:00,444.77,445.12,444.32,444.37,746339.0,423.0666,423.3995,422.6386,422.6861,746339.0
2022-01-31 10:40:00,444.36,444.74,443.98,444.68,978357.0,422.6766,423.0381,422.3152,422.981,978357.0
2022-01-31 10:45:00,444.67,444.69,443.86,444.35,1030661.0,422.9715,422.9905,422.201,422.6671,1030661.0
2022-01-31 10:50:00,444.35,445.4,444.25,445.2,910913.0,422.6671,423.6659,422.572,423.4756,910913.0
2022-01-31 10:55:00,445.21,445.34,444.52,445.18,736455.0,423.4851,423.6088,422.8288,423.4566,736455.0
2022-01-31 11:00:00,445.17,445.51,445.11,445.3,940847.0,423.4471,423.7705,423.39,423.5708,940847.0
2022-01-31 11:05:00,445.31,445.37,444.76,444.77,596638.0,423.5803,423.6373,423.0571,423.0666,596638.0
2022-01-31 11:10:00,444.8,445.0,444.14,444.86,961697.0,423.0952,423.2854,422.4674,423.1522,961697.0
2022-01-31 11:15:00,444.87,444.98,444.24,444.38,697858.0,423.1617,423.2664,422.5625,422.6956,697858.0
2022-01-31 11:20:00,444.4,444.79,443.97,444.15,733151.0,422.7147,423.0856,422.3057,422.4769,733151.0
2022-01-31 11:25:00,444.13,444.61,443.93,444.18,786496.0,422.4578,422.9144,422.2676,422.5054,786496.0
2022-01-31 11:30:00,444.17,445.33,443.89,445.15,878082.0,422.4959,423.5993,422.2296,423.4281,878082.0
2022-01-31 11:35:00,445.18,445.38,444.78,444.92,624406.0,423.4566,423.6468,423.0761,423.2093,624406.0
2022-01-31 11:40:00,444.95,445.36,444.79,445.25,744993.0,423.2378,423.6278,423.0856,423.5232,744993.0
2022-01-31 11:45:00,445.25,445.85,445.04,445.8,1052571.0,423.5232,424.0939,423.3234,424.0464,1052571.0
2022-01-31 11:50:00,445.8,446.72,445.67,446.7,1227719.0,424.0464,424.9215,423.9227,424.9024,1227719.0
2022-01-31 11:55:00,446.7,446.8,446.59,446.71,859820.0,424.9024,424.9976,424.7978,424.9119,859820.0
2022-01-31 12:00:00,446.71,446.78,446.24,446.5,768764.0,424.9119,424.9785,424.4649,424.7122,768764.0
2022-01-31 12:05:00,446.5,446.74,446.0,446.05,719141.0,424.7122,424.9405,424.2366,424.2842,719141.0
2022-01-31 12:10:00,446.06,446.46,445.94,446.12,656348.0,424.2937,424.6741,424.1795,424.3507,656348.0
2022-01-31 12:15:00,446.14,446.97,445.98,446.79,736175.0,424.3698,425.1593,424.2176,424.988,736175.0
2022-01-31 12:20:00,446.8,446.8,445.75,446.03,675192.0,424.9976,424.9976,423.9988,424.2651,675192.0
2022-01-31 12:25:00,446.04,446.42,445.66,446.32,476282.0,424.2746,424.6361,423.9132,424.541,476282.0
2022-01-31 12:30:00,446.33,446.61,445.86,445.98,583508.0,424.5505,424.8168,424.1034,424.2176,583508.0
2022-01-31 12:35:00,445.99,446.49,445.87,446.43,402027.0,424.2271,424.7027,424.1129,424.6456,402027.0
2022-01-31 12:40:00,446.44,446.72,446.25,446.41,699769.0,424.6551,424.9215,424.4744,424.6266,699769.0
2022-01-31 12:45:00,446.43,447.2,446.43,447.16,743406.0,424.6456,425.378,424.6456,425.34,743406.0
2022-01-31 12:50:00,447.15,447.3,446.86,447.23,437014.0,425.3305,425.4732,425.0546,425.4066,437014.0
2022-01-31 12:55:00,447.25,447.53,447.18,447.32,599742.0,425.4256,425.6919,425.359,425.4922,599742.0
2022-01-31 13:00:00,447.32,447.35,446.77,446.97,876125.0,425.4922,425.5207,424.969,425.1593,876125.0
2022-01-31 13:05:00,446.97,447.23,446.81,447.1,582878.0,425.1593,425.4066,425.0071,425.2829,582878.0
2022-01-31 13:10:00,447.07,447.23,446.63,447.13,620523.0,425.2544,425.4066,424.8359,425.3115,620523.0
2022-01-31 13:15:00,447.13,447.39,446.78,447.38,1072461.0,425.3115,425.5588,424.9785,425.5493,1072461.0
2022-01-31 13:20:00,447.38,447.53,447.2,447.46,518896.0,425.5493,425.6919,425.378,425.6254,518896.0
2022-01-31 13:25:00,447.46,447.62,446.82,446.9,882296.0,425.6254,425.7775,425.0166,425.0927,882296.0
2022-01-31 13:30:00,446.91,447.05,446.57,446.73,597708.0,425.1022,425.2354,424.7788,424.931,597708.0
2022-01-31 13:35:00,446.74,447.46,446.53,447.17,784238.0,424.9405,425.6254,424.7407,425.3495,784238.0
2022-01-31 13:40:00,447.17,447.59,446.83,446.84,778815.0,425.3495,425.749,425.0261,425.0356,778815.0
2022-01-31 13:45:00,446.84,447.28,446.82,447.21,511798.0,425.0356,425.4541,425.0166,425.3876,511798.0
2022-01-31 13:50:00,447.19,447.35,446.89,447.07,458455.0,425.3685,425.5207,425.0832,425.2544,458455.0
2022-01-31 13:55:00,447.08,447.42,446.98,447.38,369087.0,425.2639,425.5873,425.1688,425.5493,369087.0
2022-01-31 14:00:00,447.38,447.59,447.19,447.38,676399.0,425.5493,425.749,425.3685,425.5493,676399.0
2022-01-31 14:05:00,447.38,448.16,447.31,447.92,1145315.0,425.5493,426.2912,425.4827,426.0629,1145315.0
2022-01-31 14:10:00,447.94,448.07,447.72,447.84,677032.0,426.0819,426.2056,425.8727,425.9868,677032.0
2022-01-31 14:15:00,447.82,448.09,447.72,447.98,520473.0,425.9678,426.2246,425.8727,426.12,520473.0
2022-01-31 14:20:00,447.96,448.31,447.7,448.19,789294.0,426.101,426.4339,425.8536,426.3197,789294.0
2022-01-31 14:25:00,448.18,448.36,447.96,448.34,631568.0,426.3102,426.4814,426.101,426.4624,631568.0
2022-01-31 14:30:00,448.35,448.38,448.03,448.28,616685.0,426.4719,426.5005,426.1675,426.4053,616685.0
2022-01-31 14:35:00,448.28,448.38,448.09,448.2,592135.0,426.4053,426.5005,426.2246,426.3292,592135.0
2022-01-31 14:40:00,448.21,448.32,448.06,448.28,582558.0,426.3388,426.4434,426.1961,426.4053,582558.0
2022-01-31 14:45:00,448.28,448.38,447.84,448.01,777046.0,426.4053,426.5005,425.9868,426.1485,777046.0
2022-01-31 14:50:00,448.04,448.19,447.79,447.91,642162.0,426.177,426.3197,425.9392,426.0534,642162.0
2022-01-31 14:55:00,447.89,448.28,447.89,448.08,670879.0,426.0344,426.4053,426.0344,426.2151,670879.0
2022-01-31 15:00:00,448.08,448.28,447.92,448.15,1189927.0,426.2151,426.4053,426.0629,426.2817,1189927.0
2022-01-31 15:05:00,448.14,448.21,447.18,447.23,1150948.0,426.2722,426.3388,425.359,425.4066,1150948.0
2022-01-31 15:10:00,447.25,447.42,445.97,446.16,1563953.0,425.4256,425.5873,424.2081,424.3888,1563953.0
2022-01-31 15:15:00,446.18,446.63,445.69,445.98,1389432.0,424.4078,424.8359,423.9417,424.2176,1389432.0
2022-01-31 15:20:00,445.97,447.41,445.9,447.23,2125662.0,424.2081,425.5778,424.1415,425.4066,2125662.0
2022-01-31 15:25:00,447.22,447.6,446.9,447.22,1005629.0,425.3971,425.7585,425.0927,425.3971,1005629.0
2022-01-31 15:30:00,447.21,448.47,446.72,448.42,1490053.0,425.3876,426.5861,424.9215,426.5385,1490053.0
2022-01-31 15:35:00,448.42,448.51,447.69,448.04,1385147.0,426.5385,426.6241,425.8441,426.177,1385147.0
2022-01-31 15:40:00,448.04,448.42,447.74,448.12,1863830.0,426.177,426.5385,425.8917,426.2531,1863830.0
2022-01-31 15:45:00,448.15,449.02,447.99,448.98,3503226.0,426.2817,427.1092,426.1295,427.0712,3503226.0
2022-01-31 15:50:00,448.98,450.19,448.9,450.04,5216597.0,427.0712,428.2221,426.9951,428.0795,5216597.0
2022-01-31 15:55:00,450.04,450.28,449.53,449.8,8022501.0,428.0795,428.3077,427.5943,427.8512,8022501.0
2022-02-01 09:30:00,450.72,450.88,449.46,450.58,3240654.0,428.7263,428.8785,427.5278,428.5931,3240654.0
2022-02-01 09:35:00,450.59,451.02,450.04,450.39,2439521.0,428.6026,429.0116,428.0795,428.4124,2439521.0
2022-02-01 09:40:00,450.4,450.81,448.78,449.1,1648591.0,428.4219,428.8119,426.8809,427.1853,1648591.0
2022-02-01 09:45:00,449.1,449.67,448.62,449.47,1489147.0,427.1853,427.7275,426.7287,427.5373,1489147.0
2022-02-01 09:50:00,449.48,450.14,449.28,449.38,1355883.0,427.5468,428.1746,427.3565,427.4517,1355883.0
2022-02-01 09:55:00,449.36,449.93,449.05,449.77,1320305.0,427.4326,427.9748,427.1378,427.8226,1320305.0
2022-02-01 10:00:00,449.76,449.88,447.58,447.65,2297282.0,427.8131,427.9273,425.7395,425.8061,2297282.0
2022-02-01 10:05:00,447.64,448.33,446.93,447.96,1402147.0,425.7966,426.4529,425.1212,426.101,1402147.0
2022-02-01 10:10:00,447.99,449.05,447.66,449.02,1136766.0,426.1295,427.1378,425.8156,427.1092,1136766.0
2022-02-01 10:15:00,449.03,449.09,448.11,448.18,913053.0,427.1187,427.1758,426.2436,426.3102,913053.0
2022-02-01 10:20:00,448.21,449.74,448.14,449.67,1127292.0,426.3388,427.7941,426.2722,427.7275,1127292.0
2022-02-01 10:25:00,449.67,450.04,448.66,448.77,1021307.0,427.7275,428.0795,426.7668,426.8714,1021307.0
2022-02-01 10:30:00,448.79,449.73,448.43,448.75,851805.0,426.8905,427.7846,426.548,426.8524,851805.0
2022-02-01 10:35:00,448.77,449.45,448.34,448.91,706295.0,426.8714,427.5182,426.4624,427.0046,706295.0
2022-02-01 10:40:00,448.91,449.53,447.95,448.32,760168.0,427.0046,427.5943,426.0914,426.4434,760168.0
2022-02-01 10:45:00,448.29,448.46,447.89,448.33,669972.0,426.4148,426.5766,426.0344,426.4529,669972.0
2022-02-01 10:50:00,448.32,449.26,448.15,449.15,676491.0,426.4434,427.3375,426.2817,427.2329,676491.0
2022-02-01 10:55:00,449.14,450.03,449.13,450.01,726844.0,427.2234,428.0699,427.2139,428.0509,726844.0
2022-02-01 11:00:00,450.0,450.38,449.48,449.68,930718.0,428.0414,428.4029,427.5468,427.737,930718.0
2022-02-01 11:05:00,449.7,450.46,449.52,450.39,830160.0,427.756,428.479,427.5848,428.4124,830160.0
2022-02-01 11:10:00,450.41,450.84,450.11,450.75,791362.0,428.4314,428.8404,428.146,428.7548,791362.0
2022-02-01 11:15:00,450.75,450.84,450.29,450.5,520055.0,428.7548,428.8404,428.3173,428.517,520055.0
2022-02-01 11:20:00,450.5,450.6,449.51,449.71,729661.0,428.517,428.6121,427.5753,427.7656,729661.0
2022-02-01 11:25:00,449.75,450.16,449.4,449.89,583911.0,427.8036,428.1936,427.4707,427.9368,583911.0
2022-02-01 11:30:00,449.89,450.31,448.98,450.27,929784.0,427.9368,428.3363,427.0712,428.2982,929784.0
2022-02-01 11:35:00,450.28,450.44,449.66,449.97,819982.0,428.3077,428.4599,427.718,428.0129,819982.0
2022-02-01 11:40:00,449.97,450.46,449.83,450.13,1690811.0,428.0129,428.479,427.8797,428.1651,1690811.0
2022-02-01 11:45:00,450.16,450.8,450.12,450.35,1018450.0,428.1936,428.8024,428.1556,428.3743,1018450.0
2022-02-01 11:50:00,450.34,450.59,450.07,450.44,495692.0,428.3648,428.6026,428.108,428.4599,495692.0
2022-02-01 11:55:00,450.45,451.02,450.36,450.68,636207.0,428.4694,429.0116,428.3838,428.6882,636207.0
2022-02-01 12:00:00,450.69,450.91,450.28,450.42,463035.0,428.6977,428.907,428.3077,428.4409,463035.0
2022-02-01 12:05:00,450.4,450.63,450.16,450.31,575749.0,428.4219,428.6407,428.1936,428.3363,575749.0
2022-02-01 12:10:00,450.31,450.38,449.63,449.94,737192.0,428.3363,428.4029,427.6895,427.9843,737192.0
2022-02-01 12:15:00,449.93,450.41,449.92,450.3,544716.0,427.9748,428.4314,427.9653,428.3268,544716.0
2022-02-01 12:20:00,450.32,450.49,449.86,450.3,420187.0,428.3458,428.5075,427.9082,428.3268,420187.0
2022-02-01 12:25:00,450.28,450.38,449.55,450.07,464841.0,428.3077,428.4029,427.6134,428.108,464841.0
2022-02-01 12:30:00,450.06,450.16,448.97,449.13,796226.0,428.0985,428.1936,427.0617,427.2139,796226.0
2022-02-01 12:35:00,449.13,449.78,449.12,449.53,676977.0,427.2139,427.8321,427.2043,427.5943,676977.0
2022-02-01 12:40:00,449.52,449.97,449.36,449.56,482248.0,427.5848,428.0129,427.4326,427.6229,482248.0
2022-02-01 12:45:00,449.58,449.74,449.14,449.43,430337.0,427.6419,427.7941,427.2234,427.4992,430337.0
2022-02-01 12:50:00,449.42,449.74,449.35,449.67,331479.0,427.4897,427.7941,427.4231,427.7275,331479.0
2022-02-01 12:55:00,449.71,450.48,449.68,450.45,650781.0,427.7656,428.498,427.737,428.4694,650781.0
2022-02-01 13:00:00,450.43,450.48,449.77,449.85,658145.0,428.4504,428.498,427.8226,427.8987,658145.0
2022-02-01 13:05:00,449.86,449.98,449.53,449.63,451699.0,427.9082,428.0224,427.5943,427.6895,451699.0
2022-02-01 13:10:00,449.65,450.02,449.63,449.78,285681.0,427.7085,428.0604,427.6895,427.8321,285681.0
2022-02-01 13:15:00,449.78,450.06,449.62,449.9,272589.0,427.8321,428.0985,427.68,427.9463,272589.0
2022-02-01 13:20:00,449.9,450.0,449.79,449.97,270761.0,427.9463,428.0414,427.8417,428.0129,270761.0
2022-02-01 13:25:00,449.97,450.38,449.88,450.34,423075.0,428.0129,428.4029,427.9273,428.3648,423075.0
2022-02-01 13:30:00,450.34,450.37,449.96,450.1,343212.0,428.3648,428.3934,428.0034,428.1365,343212.0
2022-02-01 13:35:00,450.12,450.39,449.61,450.32,602128.0,428.1556,428.4124,427.6704,428.3458,602128.0
2022-02-01 13:40:00,450.31,450.64,450.27,450.54,494263.0,428.3363,428.6502,428.2982,428.5551,494263.0
2022-02-01 13:45:00,450.55,450.7,450.37,450.54,382970.0,428.5646,428.7072,428.3934,428.5551,382970.0
2022-02-01 13:50:00,450.54,450.63,450.25,450.48,402842.0,428.5551,428.6407,428.2792,428.498,402842.0
2022-02-01 13:55:00,450.48,450.49,449.91,450.43,448156.0,428.498,428.5075,427.9558,428.4504,448156.0
2022-02-01 14:00:00,450.44,450.75,450.23,450.49,688956.0,428.4599,428.7548,428.2602,428.5075,688956.0
2022-02-01 14:05:00,450.5,450.6,450.31,450.54,327323.0,428.517,428.6121,428.3363,428.5551,327323.0
2022-02-01 14:10:00,450.52,450.89,449.91,450.31,788303.0,428.536,428.888,427.9558,428.3363,788303.0
2022-02-01 14:15:00,450.28,450.53,450.06,450.16,457242.0,428.3077,428.5455,428.0985,428.1936,457242.0
2022-02-01 14:20:00,450.15,450.18,449.5,449.94,781244.0,428.1841,428.2126,427.5658,427.9843,781244.0
2022-02-01 14:25:00,449.94,450.18,449.65,450.15,373764.0,427.9843,428.2126,427.7085,428.1841,373764.0
2022-02-01 14:30:00,450.15,450.46,450.12,450.39,563764.0,428.1841,428.479,428.1556,428.4124,563764.0
2022-02-01 14:35:00,450.39,450.48,449.81,450.24,490843.0,428.4124,428.498,427.8607,428.2697,490843.0
2022-02-01 14:40:00,450.22,450.4,449.97,450.34,435516.0,428.2507,428.4219,428.0129,428.3648,435516.0
2022-02-01 14:45:00,450.38,450.62,450.14,450.33,485652.0,428.4029,428.6312,428.1746,428.3553,485652.0
2022-02-01 14:50:00,450.29,450.38,449.89,450.24,418109.0,428.3173,428.4029,427.9368,428.2697,418109.0
2022-02-01 14:55:00,450.26,450.54,450.04,450.44,448694.0,428.2887,428.5551,428.0795,428.4599,448694.0
2022-02-01 15:00:00,450.43,451.62,450.26,451.52,1303163.0,428.4504,429.5824,428.2887,429.4872,1303163.0
2022-02-01 15:05:00,451.52,451.89,451.2,451.84,1305173.0,429.4872,429.8392,429.1829,429.7916,1305173.0
2022-02-01 15:10:00,451.83,451.85,451.44,451.63,630554.0,429.7821,429.8011,429.4111,429.5919,630554.0
2022-02-01 15:15:00,451.64,451.74,451.34,451.7,581129.0,429.6014,429.6965,429.316,429.6585,581129.0
2022-02-01 15:20:00,451.71,452.14,451.67,452.14,897254.0,429.668,430.077,429.6299,430.077,897254.0
2022-02-01 15:25:00,452.14,452.48,451.76,452.32,1071533.0,430.077,430.4004,429.7155,430.2482,1071533.0
2022-02-01 15:30:00,452.32,452.88,452.32,452.64,1625102.0,430.2482,430.7809,430.2482,430.5526,1625102.0
2022-02-01 15:35:00,452.64,452.83,451.84,451.92,1258091.0,430.5526,430.7333,429.7916,429.8677,1258091.0
2022-02-01 15:40:00,451.93,452.78,451.87,452.66,1131135.0,429.8772,430.6858,429.8202,430.5716,1131135.0
2022-02-01 15:45:00,452.66,453.29,452.54,453.23,2039070.0,430.5716,431.1709,430.4575,431.1138,2039070.0
2022-02-01 15:50:00,453.24,453.63,453.07,453.44,2996937.0,431.1233,431.4943,430.9616,431.3135,2996937.0
2022-02-01 15:55:00,453.44,453.6,452.84,452.97,5439439.0,431.3135,431.4657,430.7428,430.8665,5439439.0
2022-02-02 09:30:00,455.5,455.6,455.02,455.42,1917323.0,433.273,433.3681,432.8164,433.1969,1917323.0
2022-02-02 09:35:00,455.42,456.39,455.36,456.14,1606650.0,433.1969,434.1196,433.1399,433.8818,1606650.0
2022-02-02 09:40:00,456.14,456.25,454.56,454.98,1570038.0,433.8818,433.9864,432.3789,432.7784,1570038.0
2022-02-02 09:45:00,454.97,455.2,454.02,454.09,1494059.0,432.7689,432.9877,431.8652,431.9318,1494059.0
2022-02-02 09:50:00,454.08,455.01,454.01,454.74,1115385.0,431.9223,432.8069,431.8557,432.5501,1115385.0
2022-02-02 09:55:00,454.73,455.02,453.98,454.51,899756.0,432.5406,432.8164,431.8272,432.3313,899756.0
2022-02-02 10:00:00,454.54,455.93,454.54,455.53,1245557.0,432.3599,433.682,432.3599,433.3016,1245557.0
2022-02-02 10:05:00,455.52,455.96,455.26,455.7,1020553.0,433.292,433.7106,433.0447,433.4633,1020553.0
2022-02-02 10:10:00,455.71,456.08,454.64,454.79,957329.0,433.4728,433.8247,432.455,432.5977,957329.0
2022-02-02 10:15:00,454.78,455.16,454.21,454.94,1066241.0,432.5882,432.9496,432.046,432.7404,1066241.0
2022-02-02 10:20:00,454.95,455.31,454.28,454.34,482658.0,432.7499,433.0923,432.1126,432.1696,482658.0
2022-02-02 10:25:00,454.32,454.63,453.86,454.16,861031.0,432.1506,432.4455,431.7131,431.9984,861031.0
2022-02-02 10:30:00,454.18,454.68,453.8,453.93,841859.0,432.0174,432.493,431.656,431.7796,841859.0
2022-02-02 10:35:00,453.93,454.92,453.39,454.83,1516371.0,431.7796,432.7213,431.266,432.6357,1516371.0
2022-02-02 10:40:00,454.83,455.41,454.22,455.28,875974.0,432.6357,433.1874,432.0555,433.0638,875974.0
2022-02-02 10:45:00,455.27,455.79,454.88,455.42,995442.0,433.0542,433.5489,432.6833,433.1969,995442.0
2022-02-02 10:50:00,455.41,455.58,454.29,454.61,770192.0,433.1874,433.3491,432.1221,432.4265,770192.0
2022-02-02 10:55:00,454.64,455.19,454.6,455.07,588673.0,432.455,432.9782,432.4169,432.864,588673.0
2022-02-02 11:00:00,455.08,455.31,454.2,454.45,839590.0,432.8735,433.0923,432.0365,432.2743,839590.0
2022-02-02 11:05:00,454.46,454.77,453.77,453.84,660552.0,432.2838,432.5786,431.6274,431.694,660552.0
2022-02-02 11:10:00,453.84,454.2,453.24,453.3,963281.0,431.694,432.0365,431.1233,431.1804,963281.0
2022-02-02 11:15:00,453.29,453.94,453.05,453.72,1037714.0,431.1709,431.7891,430.9426,431.5799,1037714.0
2022-02-02 11:20:00,453.7,454.36,453.7,454.03,760675.0,431.5609,432.1887,431.5609,431.8748,760675.0
2022-02-02 11:25:00,454.03,454.57,454.02,454.28,597843.0,431.8748,432.3884,431.8652,432.1126,597843.0
2022-02-02 11:30:00,454.28,454.29,453.61,453.88,600725.0,432.1126,432.1221,431.4753,431.7321,600725.0
2022-02-02 11:35:00,453.9,454.13,453.16,453.38,708656.0,431.7511,431.9699,431.0472,431.2565,708656.0
2022-02-02 11:40:00,453.4,454.14,453.28,453.92,572827.0,431.2755,431.9794,431.1614,431.7701,572827.0
2022-02-02 11:45:00,453.91,454.59,453.65,454.15,669171.0,431.7606,432.4074,431.5133,431.9889,669171.0
2022-02-02 11:50:00,454.15,454.71,454.05,454.5,622217.0,431.9889,432.5216,431.8938,432.3218,622217.0
2022-02-02 11:55:00,454.52,454.83,454.25,454.76,558343.0,432.3408,432.6357,432.084,432.5691,558343.0
2022-02-02 12:00:00,454.76,454.85,454.3,454.62,501838.0,432.5691,432.6547,432.1316,432.436,501838.0
2022-02-02 12:05:00,454.63,455.78,454.61,455.67,1024040.0,432.4455,433.5394,432.4265,433.4347,1024040.0
2022-02-02 12:10:00,455.68,455.82,455.38,455.67,660048.0,433.4442,433.5774,433.1589,433.4347,660048.0
2022-02-02 12:15:00,455.68,456.02,454.91,455.18,1015046.0,433.4442,433.7677,432.7118,432.9686,1015046.0
2022-02-02 12:20:00,455.19,455.49,455.11,455.21,329653.0,432.9782,433.2635,432.9021,432.9972,329653.0
2022-02-02 12:25:00,455.21,455.44,455.05,455.12,511106.0,432.9972,433.216,432.845,432.9116,511106.0
2022-02-02 12:30:00,455.13,455.36,454.76,455.32,509589.0,432.9211,433.1399,432.5691,433.1018,509589.0
2022-02-02 12:35:00,455.31,455.72,455.15,455.67,483182.0,433.0923,433.4823,432.9401,433.4347,483182.0
2022-02-02 12:40:00,455.66,455.81,455.44,455.78,365681.0,433.4252,433.5679,433.216,433.5394,365681.0
2022-02-02 12:45:00,455.77,456.63,455.76,456.24,1073747.0,433.5298,434.3479,433.5203,433.9769,1073747.0
2022-02-02 12:50:00,456.23,456.37,456.05,456.33,484283.0,433.9674,434.1006,433.7962,434.0625,484283.0
2022-02-02 12:55:00,456.33,456.84,456.17,456.82,551397.0,434.0625,434.5476,433.9103,434.5286,551397.0
2022-02-02 13:00:00,456.82,456.87,456.37,456.43,710440.0,434.5286,434.5762,434.1006,434.1576,710440.0
2022-02-02 13:05:00,456.41,456.6,456.16,456.17,394080.0,434.1386,434.3193,433.9008,433.9103,394080.0
2022-02-02 13:10:00,456.17,456.25,455.85,456.17,496741.0,433.9103,433.9864,433.6059,433.9103,496741.0
2022-02-02 13:15:00,456.2,456.53,455.96,456.11,614764.0,433.9389,434.2528,433.7106,433.8533,614764.0
2022-02-02 13:20:00,456.12,456.26,455.69,455.8,503583.0,433.8628,433.9959,433.4538,433.5584,503583.0
2022-02-02 13:25:00,455.8,455.99,455.24,455.68,477343.0,433.5584,433.7391,433.0257,433.4442,477343.0
2022-02-02 13:30:00,455.68,456.07,455.58,456.01,604591.0,433.4442,433.8152,433.3491,433.7581,604591.0
2022-02-02 13:35:00,456.01,456.47,455.99,456.42,643306.0,433.7581,434.1957,433.7391,434.1481,643306.0
2022-02-02 13:40:00,456.43,456.67,456.15,456.41,630733.0,434.1576,434.3859,433.8913,434.1386,630733.0
2022-02-02 13:45:00,456.42,456.58,455.89,455.91,592480.0,434.1481,434.3003,433.644,433.663,592480.0
2022-02-02 13:50:00,455.91,456.22,455.77,456.06,435698.0,433.663,433.9579,433.5298,433.8057,435698.0
2022-02-02 13:55:00,456.06,456.41,455.99,456.27,430860.0,433.8057,434.1386,433.7391,434.0055,430860.0
2022-02-02 14:00:00,456.27,456.83,456.17,456.75,693709.0,434.0055,434.5381,433.9103,434.462,693709.0
2022-02-02 14:05:00,456.75,456.84,456.22,456.48,709296.0,434.462,434.5476,433.9579,434.2052,709296.0
2022-02-02 14:10:00,456.49,456.75,456.0,456.15,761465.0,434.2147,434.462,433.7486,433.8913,761465.0
2022-02-02 14:15:00,456.15,456.51,455.65,456.37,879936.0,433.8913,434.2337,433.4157,434.1006,879936.0
2022-02-02 14:20:00,456.37,456.37,455.81,455.9,475093.0,434.1006,434.1006,433.5679,433.6535,475093.0
2022-02-02 14:25:00,455.9,456.35,455.48,456.25,555565.0,433.6535,434.0815,433.254,433.9864,555565.0
2022-02-02 14:30:00,456.25,457.11,456.2,456.99,932442.0,433.9864,434.8045,433.9389,434.6903,932442.0
2022-02-02 14:35:00,457.0,457.13,456.49,456.77,735326.0,434.6998,434.8235,434.2147,434.4811,735326.0
2022-02-02 14:40:00,456.78,457.44,456.78,457.22,977301.0,434.4906,435.1184,434.4906,434.9091,977301.0
2022-02-02 14:45:00,457.21,457.65,456.96,457.5,838347.0,434.8996,435.3181,434.6618,435.1754,838347.0
2022-02-02 14:50:00,457.5,457.72,457.26,457.54,949087.0,435.1754,435.3847,434.9471,435.2135,949087.0
2022-02-02 14:55:00,457.55,457.57,456.96,457.0,817303.0,435.223,435.242,434.6618,434.6998,817303.0
2022-02-02 15:00:00,456.99,457.63,456.59,457.41,903090.0,434.6903,435.2991,434.3098,435.0898,903090.0
2022-02-02 15:05:00,457.41,457.45,456.95,457.06,812191.0,435.0898,435.1279,434.6523,434.7569,812191.0
2022-02-02 15:10:00,457.06,457.28,456.82,457.06,842697.0,434.7569,434.9662,434.5286,434.7569,842697.0
2022-02-02 15:15:00,457.07,457.99,456.94,457.9,958267.0,434.7664,435.6415,434.6428,435.5559,958267.0
2022-02-02 15:20:00,457.89,458.01,457.49,457.66,1146258.0,435.5464,435.6605,435.1659,435.3276,1146258.0
2022-02-02 15:25:00,457.66,457.98,456.98,457.38,1138026.0,435.3276,435.632,434.6808,435.0613,1138026.0
2022-02-02 15:30:00,457.4,457.71,457.08,457.7,1061357.0,435.0803,435.3752,434.7759,435.3657,1061357.0
2022-02-02 15:35:00,457.7,457.81,457.15,457.38,1143411.0,435.3657,435.4703,434.8425,435.0613,1143411.0
2022-02-02 15:40:00,457.39,457.71,457.26,457.66,1288675.0,435.0708,435.3752,434.9471,435.3276,1288675.0
2022-02-02 15:45:00,457.66,458.02,457.51,457.85,1889923.0,435.3276,435.6701,435.1849,435.5084,1889923.0
2022-02-02 15:50:00,457.85,457.88,456.87,457.6,2685513.0,435.5084,435.5369,434.5762,435.2706,2685513.0
2022-02-02 15:55:00,457.6,458.12,457.14,457.3,5609586.0,435.2706,435.7652,434.833,434.9852,5609586.0
2022-02-03 09:30:00,450.95,451.44,450.0,450.43,2832289.0,428.9451,429.4111,428.0414,428.4504,2832289.0
2022-02-03 09:35:00,450.44,452.29,450.31,452.19,1891497.0,428.4599,430.2197,428.3363,430.1245,1891497.0
2022-02-03 09:40:00,452.18,452.34,451.06,451.37,1578216.0,430.115,430.2672,429.0497,429.3446,1578216.0
2022-02-03 09:45:00,451.36,451.38,450.3,450.47,1630921.0,429.335,429.3541,428.3268,428.4885,1630921.0
2022-02-03 09:50:00,450.46,451.17,450.03,450.22,1808942.0,428.479,429.1543,428.0699,428.2507,1808942.0
2022-02-03 09:55:00,450.23,450.84,450.01,450.29,1300633.0,428.2602,428.8404,428.0509,428.3173,1300633.0
2022-02-03 10:00:00,450.3,451.3,450.05,450.79,1896480.0,428.3268,429.278,428.089,428.7929,1896480.0
2022-02-03 10:05:00,450.8,451.65,450.34,451.22,1431945.0,428.8024,429.6109,428.3648,429.2019,1431945.0
2022-02-03 10:10:00,451.22,451.78,450.72,451.68,1198894.0,429.2019,429.7345,428.7263,429.6394,1198894.0
2022-02-03 10:15:00,451.69,452.26,451.54,452.2,1463216.0,429.6489,430.1911,429.5063,430.1341,1463216.0
2022-02-03 10:20:00,452.19,452.82,451.7,451.82,1276576.0,430.1245,430.7238,429.6585,429.7726,1276576.0
2022-02-03 10:25:00,451.84,452.55,451.69,452.52,876663.0,429.7916,430.467,429.6489,430.4384,876663.0
2022-02-03 10:30:00,452.52,452.92,451.99,452.27,868791.0,430.4384,430.8189,429.9343,430.2006,868791.0
2022-02-03 10:35:00,452.27,452.62,451.9,452.35,886908.0,430.2006,430.5336,429.8487,430.2767,886908.0
2022-02-03 10:40:00,452.36,452.85,452.21,452.38,705347.0,430.2862,430.7523,430.1436,430.3053,705347.0
2022-02-03 10:45:00,452.39,452.59,451.44,451.63,674878.0,430.3148,430.505,429.4111,429.5919,674878.0
2022-02-03 10:50:00,451.64,452.34,451.63,452.19,588154.0,429.6014,430.2672,429.5919,430.1245,588154.0
2022-02-03 10:55:00,452.21,452.54,451.72,451.98,491883.0,430.1436,430.4575,429.6775,429.9248,491883.0
2022-02-03 11:00:00,451.97,452.02,451.24,451.74,530650.0,429.9153,429.9628,429.2209,429.6965,530650.0
2022-02-03 11:05:00,451.73,452.55,451.72,452.25,526264.0,429.687,430.467,429.6775,430.1816,526264.0
2022-02-03 11:10:00,452.24,452.97,452.07,452.8,837882.0,430.1721,430.8665,430.0104,430.7048,837882.0
2022-02-03 11:15:00,452.81,452.87,452.42,452.62,638833.0,430.7143,430.7714,430.3433,430.5336,638833.0
2022-02-03 11:20:00,452.62,452.66,451.55,451.69,670457.0,430.5336,430.5716,429.5158,429.6489,670457.0
2022-02-03 11:25:00,451.7,451.97,451.16,451.58,671056.0,429.6585,429.9153,429.1448,429.5443,671056.0
2022-02-03 11:30:00,451.58,451.74,451.03,451.16,700729.0,429.5443,429.6965,429.0211,429.1448,700729.0
2022-02-03 11:35:00,451.19,451.51,451.08,451.15,668074.0,429.1733,429.4777,429.0687,429.1353,668074.0
2022-02-03 11:40:00,451.16,451.35,450.83,451.24,645056.0,429.1448,429.3255,428.8309,429.2209,645056.0
2022-02-03 11:45:00,451.25,451.43,450.89,451.03,480762.0,429.2304,429.4016,428.888,429.0211,480762.0
2022-02-03 11:50:00,451.02,451.39,450.67,450.86,567395.0,429.0116,429.3636,428.6787,428.8594,567395.0
2022-02-03 11:55:00,450.88,451.14,450.17,450.21,772952.0,428.8785,429.1258,428.2031,428.2412,772952.0
2022-02-03 12:00:00,450.21,450.63,449.5,449.67,1076985.0,428.2412,428.6407,427.5658,427.7275,1076985.0
2022-02-03 12:05:00,449.66,450.09,449.55,450.0,638701.0,427.718,428.127,427.6134,428.0414,638701.0
2022-02-03 12:10:00,449.99,450.43,449.72,450.42,689447.0,428.0319,428.4504,427.7751,428.4409,689447.0
2022-02-03 12:15:00,450.41,450.42,449.15,449.25,846215.0,428.4314,428.4409,427.2329,427.328,846215.0
2022-02-03 12:20:00,449.25,450.23,449.23,450.12,827944.0,427.328,428.2602,427.309,428.1556,827944.0
2022-02-03 12:25:00,450.16,450.4,449.95,450.18,550054.0,428.1936,428.4219,427.9938,428.2126,550054.0
2022-02-03 12:30:00,450.17,450.38,449.61,450.0,663276.0,428.2031,428.4029,427.6704,428.0414,663276.0
2022-02-03 12:35:00,450.0,450.62,449.97,450.37,754786.0,428.0414,428.6312,428.0129,428.3934,754786.0
2022-02-03 12:40:00,450.36,450.58,449.76,449.8,409236.0,428.3838,428.5931,427.8131,427.8512,409236.0
2022-02-03 12:45:00,449.78,450.01,449.23,449.52,598440.0,427.8321,428.0509,427.309,427.5848,598440.0
2022-02-03 12:50:00,449.54,449.86,449.43,449.6,521341.0,427.6039,427.9082,427.4992,427.6609,521341.0
2022-02-03 12:55:00,449.59,450.09,449.38,449.91,628900.0,427.6514,428.127,427.4517,427.9558,628900.0
2022-02-03 13:00:00,449.92,449.94,449.31,449.37,723404.0,427.9653,427.9843,427.3851,427.4421,723404.0
2022-02-03 13:05:00,449.39,449.85,449.23,449.29,812140.0,427.4612,427.8987,427.309,427.3661,812140.0
2022-02-03 13:10:00,449.3,449.65,449.04,449.6,537792.0,427.3756,427.7085,427.1283,427.6609,537792.0
2022-02-03 13:15:00,449.6,449.97,449.52,449.73,489040.0,427.6609,428.0129,427.5848,427.7846,489040.0
2022-02-03 13:20:00,449.73,450.47,449.62,450.32,722024.0,427.7846,428.4885,427.68,428.3458,722024.0
2022-02-03 13:25:00,450.31,450.4,449.93,450.07,503270.0,428.3363,428.4219,427.9748,428.108,503270.0
2022-02-03 13:30:00,450.06,450.71,449.96,450.4,736470.0,428.0985,428.7168,428.0034,428.4219,736470.0
2022-02-03 13:35:00,450.38,450.43,449.76,450.0,502054.0,428.4029,428.4504,427.8131,428.0414,502054.0
2022-02-03 13:40:00,450.01,450.22,449.89,449.98,303133.0,428.0509,428.2507,427.9368,428.0224,303133.0
2022-02-03 13:45:00,449.99,450.4,449.96,450.25,363984.0,428.0319,428.4219,428.0034,428.2792,363984.0
2022-02-03 13:50:00,450.24,450.34,449.76,449.93,364313.0,428.2697,428.3648,427.8131,427.9748,364313.0
2022-02-03 13:55:00,449.93,450.14,449.68,449.97,293276.0,427.9748,428.1746,427.737,428.0129,293276.0
2022-02-03 14:00:00,449.97,450.52,449.76,450.31,639343.0,428.0129,428.536,427.8131,428.3363,639343.0
2022-02-03 14:05:00,450.31,450.59,450.15,450.33,418418.0,428.3363,428.6026,428.1841,428.3553,418418.0
2022-02-03 14:10:00,450.35,450.48,449.9,450.04,446508.0,428.3743,428.498,427.9463,428.0795,446508.0
2022-02-03 14:15:00,450.05,450.36,450.02,450.19,430104.0,428.089,428.3838,428.0604,428.2221,430104.0
2022-02-03 14:20:00,450.21,450.37,449.95,450.05,293594.0,428.2412,428.3934,427.9938,428.089,293594.0
2022-02-03 14:25:00,450.03,450.14,449.26,449.56,695859.0,428.0699,428.1746,427.3375,427.6229,695859.0
2022-02-03 14:30:00,449.55,449.59,449.06,449.38,821835.0,427.6134,427.6514,427.1473,427.4517,821835.0
2022-02-03 14:35:00,449.41,449.61,448.61,448.69,1264626.0,427.4802,427.6704,426.7192,426.7953,1264626.0
2022-02-03 14:40:00,448.7,448.7,447.86,447.91,1061820.0,426.8048,426.8048,426.0058,426.0534,1061820.0
2022-02-03 14:45:00,447.89,448.22,447.7,447.93,1128205.0,426.0344,426.3483,425.8536,426.0724,1128205.0
2022-02-03 14:50:00,447.94,448.14,447.79,448.06,771226.0,426.0819,426.2722,425.9392,426.1961,771226.0
2022-02-03 14:55:00,448.05,448.49,447.98,448.27,955329.0,426.1866,426.6051,426.12,426.3958,955329.0
2022-02-03 15:00:00,448.27,448.58,447.56,447.76,1165831.0,426.3958,426.6907,425.7205,425.9107,1165831.0
2022-02-03 15:05:00,447.77,448.21,447.67,447.77,946811.0,425.9202,426.3388,425.8251,425.9202,946811.0
2022-02-03 15:10:00,447.77,448.44,447.69,448.34,1062091.0,425.9202,426.5575,425.8441,426.4624,1062091.0
2022-02-03 15:15:00,448.34,448.91,448.31,448.85,1362977.0,426.4624,427.0046,426.4339,426.9475,1362977.0
2022-02-03 15:20:00,448.84,449.37,448.78,448.79,1277057.0,426.938,427.4421,426.8809,426.8905,1277057.0
2022-02-03 15:25:00,448.8,448.83,448.31,448.61,929063.0,426.9,426.9285,426.4339,426.7192,929063.0
2022-02-03 15:30:00,448.62,448.64,447.39,447.39,1365060.0,426.7287,426.7478,425.5588,425.5588,1365060.0
2022-02-03 15:35:00,447.39,447.73,447.07,447.36,1341124.0,425.5588,425.8822,425.2544,425.5302,1341124.0
2022-02-03 15:40:00,447.36,447.89,447.17,447.48,1786813.0,425.5302,426.0344,425.3495,425.6444,1786813.0
2022-02-03 15:45:00,447.47,447.47,446.62,446.82,2450135.0,425.6349,425.6349,424.8263,425.0166,2450135.0
2022-02-03 15:50:00,446.8,446.81,445.71,446.06,3443416.0,424.9976,425.0071,423.9607,424.2937,3443416.0
2022-02-03 15:55:00,446.05,447.39,445.98,446.65,7890370.0,424.2842,425.5588,424.2176,424.8549,7890370.0
2022-02-04 09:30:00,446.35,446.95,445.51,445.62,1621602.0,424.5695,425.1402,423.7705,423.8751,1621602.0
2022-02-04 09:35:00,445.61,446.15,445.07,445.77,1330122.0,423.8656,424.3793,423.352,424.0178,1330122.0
2022-02-04 09:40:00,445.77,448.13,445.71,447.72,1731802.0,424.0178,426.2627,423.9607,425.8727,1731802.0
2022-02-04 09:45:00,447.71,448.31,447.13,447.36,1082616.0,425.8632,426.4339,425.3115,425.5302,1082616.0
2022-02-04 09:50:00,447.36,447.73,446.24,446.57,948713.0,425.5302,425.8822,424.4649,424.7788,948713.0
2022-02-04 09:55:00,446.59,447.42,446.46,447.19,951339.0,424.7978,425.5873,424.6741,425.3685,951339.0
2022-02-04 10:00:00,447.17,447.98,446.74,447.53,1244335.0,425.3495,426.12,424.9405,425.6919,1244335.0
2022-02-04 10:05:00,447.53,447.92,446.99,447.08,909871.0,425.6919,426.0629,425.1783,425.2639,909871.0
2022-02-04 10:10:00,447.09,447.96,446.33,447.78,934911.0,425.2734,426.101,424.5505,425.9297,934911.0
2022-02-04 10:15:00,447.78,448.72,447.74,448.3,1123299.0,425.9297,426.8239,425.8917,426.4244,1123299.0
2022-02-04 10:20:00,448.29,448.52,447.58,447.72,952730.0,426.4148,426.6336,425.7395,425.8727,952730.0
2022-02-04 10:25:00,447.71,448.17,446.01,446.07,945343.0,425.8632,426.3007,424.2461,424.3032,945343.0
2022-02-04 10:30:00,446.08,446.97,446.08,446.51,815556.0,424.3127,425.1593,424.3127,424.7217,815556.0
2022-02-04 10:35:00,446.47,446.64,444.83,445.4,1264014.0,424.6837,424.8454,423.1237,423.6659,1264014.0
2022-02-04 10:40:00,445.46,445.84,445.04,445.2,887376.0,423.7229,424.0844,423.3234,423.4756,887376.0
2022-02-04 10:45:00,445.19,445.2,444.22,444.69,1214103.0,423.4661,423.4756,422.5435,422.9905,1214103.0
2022-02-04 10:50:00,444.67,445.25,444.35,445.1,739142.0,422.9715,423.5232,422.6671,423.3805,739142.0
2022-02-04 10:55:00,445.09,445.43,444.58,444.7,875483.0,423.371,423.6944,422.8859,423.0,875483.0
2022-02-04 11:00:00,444.71,445.33,444.33,445.12,860133.0,423.0095,423.5993,422.6481,423.3995,860133.0
2022-02-04 11:05:00,445.13,445.31,444.58,444.74,720267.0,423.409,423.5803,422.8859,423.0381,720267.0
2022-02-04 11:10:00,444.74,444.81,443.94,444.1,1066816.0,423.0381,423.1047,422.2771,422.4293,1066816.0
2022-02-04 11:15:00,444.12,444.85,443.83,444.73,769764.0,422.4483,423.1427,422.1725,423.0286,769764.0
2022-02-04 11:20:00,444.7,445.08,444.3,444.88,776325.0,423.0,423.3615,422.6195,423.1712,776325.0
2022-02-04 11:25:00,444.86,446.22,444.86,445.83,1387015.0,423.1522,424.4459,423.1522,424.0749,1387015.0
2022-02-04 11:30:00,445.83,446.71,445.6,446.52,911359.0,424.0749,424.9119,423.8561,424.7312,911359.0
2022-02-04 11:35:00,446.52,447.16,446.51,446.75,1049043.0,424.7312,425.34,424.7217,424.95,1049043.0
2022-02-04 11:40:00,446.78,447.16,446.61,446.98,660093.0,424.9785,425.34,424.8168,425.1688,660093.0
2022-02-04 11:45:00,446.98,447.7,446.88,447.07,781860.0,425.1688,425.8536,425.0737,425.2544,781860.0
2022-02-04 11:50:00,447.08,447.23,446.72,447.05,565320.0,425.2639,425.4066,424.9215,425.2354,565320.0
2022-02-04 11:55:00,447.05,447.86,446.79,446.84,905868.0,425.2354,426.0058,424.988,425.0356,905868.0
2022-02-04 12:00:00,446.86,447.08,446.45,446.92,680557.0,425.0546,425.2639,424.6646,425.1117,680557.0
2022-02-04 12:05:00,446.92,447.22,446.46,447.05,736421.0,425.1117,425.3971,424.6741,425.2354,736421.0
2022-02-04 12:10:00,447.06,447.66,446.45,447.32,647860.0,425.2449,425.8156,424.6646,425.4922,647860.0
2022-02-04 12:15:00,447.34,447.73,447.07,447.37,596699.0,425.5112,425.8822,425.2544,425.5397,596699.0
2022-02-04 12:20:00,447.33,447.54,447.05,447.3,424570.0,425.5017,425.7014,425.2354,425.4732,424570.0
2022-02-04 12:25:00,447.28,447.76,447.18,447.42,508479.0,425.4541,425.9107,425.359,425.5873,508479.0
2022-02-04 12:30:00,447.47,447.98,446.86,447.27,781394.0,425.6349,426.12,425.0546,425.4446,781394.0
2022-02-04 12:35:00,447.27,447.87,447.12,447.86,418006.0,425.4446,426.0153,425.3019,426.0058,418006.0
2022-02-04 12:40:00,447.89,448.28,447.63,448.09,853862.0,426.0344,426.4053,425.7871,426.2246,853862.0
2022-02-04 12:45:00,448.08,448.26,447.8,448.2,495733.0,426.2151,426.3863,425.9488,426.3292,495733.0
2022-02-04 12:50:00,448.2,448.42,447.98,448.11,758041.0,426.3292,426.5385,426.12,426.2436,758041.0
2022-02-04 12:55:00,448.13,448.63,447.94,448.56,629592.0,426.2627,426.7383,426.0819,426.6717,629592.0
2022-02-04 13:00:00,448.56,449.84,448.55,449.74,1525410.0,426.6717,427.8892,426.6622,427.7941,1525410.0
2022-02-04 13:05:00,449.73,450.03,449.61,449.97,1088817.0,427.7846,428.0699,427.6704,428.0129,1088817.0
2022-02-04 13:10:00,449.97,450.21,449.59,449.83,1108544.0,428.0129,428.2412,427.6514,427.8797,1108544.0
2022-02-04 13:15:00,449.84,449.97,449.39,449.62,823876.0,427.8892,428.0129,427.4612,427.68,823876.0
2022-02-04 13:20:00,449.62,450.39,449.52,450.36,647801.0,427.68,428.4124,427.5848,428.3838,647801.0
2022-02-04 13:25:00,450.35,450.35,449.53,449.75,739812.0,428.3743,428.3743,427.5943,427.8036,739812.0
2022-02-04 13:30:00,449.76,450.16,449.61,450.13,583154.0,427.8131,428.1936,427.6704,428.1651,583154.0
2022-02-04 13:35:00,450.14,450.17,449.6,449.87,501229.0,428.1746,428.2031,427.6609,427.9178,501229.0
2022-02-04 13:40:00,449.87,450.83,449.87,450.71,1004165.0,427.9178,428.8309,427.9178,428.7168,1004165.0
2022-02-04 13:45:00,450.71,450.73,449.92,450.36,1019792.0,428.7168,428.7358,427.9653,428.3838,1019792.0
2022-02-04 13:50:00,450.35,450.74,450.35,450.64,672990.0,428.3743,428.7453,428.3743,428.6502,672990.0
2022-02-04 13:55:00,450.62,450.74,450.26,450.64,595589.0,428.6312,428.7453,428.2887,428.6502,595589.0
2022-02-04 14:00:00,450.65,450.82,450.27,450.28,797724.0,428.6597,428.8214,428.2982,428.3077,797724.0
2022-02-04 14:05:00,450.28,450.5,450.11,450.44,714280.0,428.3077,428.517,428.146,428.4599,714280.0
2022-02-04 14:10:00,450.47,450.53,449.59,449.99,869218.0,428.4885,428.5455,427.6514,428.0319,869218.0
2022-02-04 14:15:00,450.0,450.12,449.34,449.35,709438.0,428.0414,428.1556,427.4136,427.4231,709438.0
2022-02-04 14:20:00,449.35,450.09,449.32,449.8,1039317.0,427.4231,428.127,427.3946,427.8512,1039317.0
2022-02-04 14:25:00,449.8,450.35,449.71,450.01,601114.0,427.8512,428.3743,427.7656,428.0509,601114.0
2022-02-04 14:30:00,450.02,450.75,449.85,450.49,794774.0,428.0604,428.7548,427.8987,428.5075,794774.0
2022-02-04 14:35:00,450.47,451.14,450.46,450.83,970206.0,428.4885,429.1258,428.479,428.8309,970206.0
2022-02-04 14:40:00,450.84,451.07,450.24,450.39,930536.0,428.8404,429.0592,428.2697,428.4124,930536.0
2022-02-04 14:45:00,450.38,450.5,450.05,450.38,665479.0,428.4029,428.517,428.089,428.4029,665479.0
2022-02-04 14:50:00,450.38,450.86,450.25,450.81,758269.0,428.4029,428.8594,428.2792,428.8119,758269.0
2022-02-04 14:55:00,450.81,451.09,450.72,451.06,727364.0,428.8119,429.0782,428.7263,429.0497,727364.0
2022-02-04 15:00:00,451.06,451.74,451.03,451.72,953999.0,429.0497,429.6965,429.0211,429.6775,953999.0
2022-02-04 15:05:00,451.72,452.06,451.47,451.93,1225751.0,429.6775,430.0009,429.4397,429.8772,1225751.0
2022-02-04 15:10:00,451.94,452.78,451.83,452.53,1642417.0,429.8867,430.6858,429.7821,430.448,1642417.0
2022-02-04 15:15:00,452.53,452.63,451.69,451.75,1197489.0,430.448,430.5431,429.6489,429.706,1197489.0
2022-02-04 15:20:00,451.74,452.2,451.71,452.17,860663.0,429.6965,430.1341,429.668,430.1055,860663.0
2022-02-04 15:25:00,452.17,452.41,451.65,451.88,884490.0,430.1055,430.3338,429.6109,429.8297,884490.0
2022-02-04 15:30:00,451.88,452.56,451.76,452.39,1188323.0,429.8297,430.4765,429.7155,430.3148,1188323.0
2022-02-04 15:35:00,452.4,452.41,451.73,451.77,1099664.0,430.3243,430.3338,429.687,429.725,1099664.0
2022-02-04 15:40:00,451.77,451.81,450.72,450.85,1617176.0,429.725,429.7631,428.7263,428.8499,1617176.0
2022-02-04 15:45:00,450.84,451.04,449.82,450.28,2157120.0,428.8404,429.0307,427.8702,428.3077,2157120.0
2022-02-04 15:50:00,450.31,450.8,449.56,450.03,2377110.0,428.3363,428.8024,427.6229,428.0699,2377110.0
2022-02-04 15:55:00,450.01,450.03,448.58,448.73,4611962.0,428.0509,428.0699,426.6907,426.8334,4611962.0
2022-02-07 09:30:00,449.51,449.8,448.21,448.4,1527992.0,427.5753,427.8512,426.3388,426.5195,1527992.0
2022-02-07 09:35:00,448.44,449.67,448.35,449.38,1313348.0,426.5575,427.7275,426.4719,427.4517,1313348.0
2022-02-07 09:40:00,449.38,449.88,448.96,449.36,1289130.0,427.4517,427.9273,427.0522,427.4326,1289130.0
2022-02-07 09:45:00,449.38,449.75,448.65,448.88,1207136.0,427.4517,427.8036,426.7573,426.9761,1207136.0
2022-02-07 09:50:00,448.85,450.28,448.84,450.21,1295847.0,426.9475,428.3077,426.938,428.2412,1295847.0
2022-02-07 09:55:00,450.2,450.41,449.09,449.93,1363793.0,428.2316,428.4314,427.1758,427.9748,1363793.0
2022-02-07 10:00:00,449.93,450.11,449.29,449.54,913024.0,427.9748,428.146,427.3661,427.6039,913024.0
2022-02-07 10:05:00,449.56,450.31,449.47,449.82,710079.0,427.6229,428.3363,427.5373,427.8702,710079.0
2022-02-07 10:10:00,449.81,450.01,448.58,448.68,745716.0,427.8607,428.0509,426.6907,426.7858,745716.0
2022-02-07 10:15:00,448.7,449.09,448.58,448.73,816699.0,426.8048,427.1758,426.6907,426.8334,816699.0
2022-02-07 10:20:00,448.73,449.87,448.48,449.64,813980.0,426.8334,427.9178,426.5956,427.699,813980.0
2022-02-07 10:25:00,449.64,450.12,449.47,449.8,530806.0,427.699,428.1556,427.5373,427.8512,530806.0
2022-02-07 10:30:00,449.81,450.86,449.48,450.8,869931.0,427.8607,428.8594,427.5468,428.8024,869931.0
2022-02-07 10:35:00,450.8,450.83,450.21,450.31,802032.0,428.8024,428.8309,428.2412,428.3363,802032.0
2022-02-07 10:40:00,450.28,450.38,449.21,449.58,679774.0,428.3077,428.4029,427.29,427.6419,679774.0
2022-02-07 10:45:00,449.62,449.93,449.35,449.51,643754.0,427.68,427.9748,427.4231,427.5753,643754.0
2022-02-07 10:50:00,449.51,450.03,449.24,449.59,510865.0,427.5753,428.0699,427.3185,427.6514,510865.0
2022-02-07 10:55:00,449.59,449.93,449.41,449.79,397906.0,427.6514,427.9748,427.4802,427.8417,397906.0
2022-02-07 11:00:00,449.79,450.09,449.06,449.35,588723.0,427.8417,428.127,427.1473,427.4231,588723.0
2022-02-07 11:05:00,449.33,449.62,448.65,448.81,584642.0,427.4041,427.68,426.7573,426.9095,584642.0
2022-02-07 11:10:00,448.81,449.35,448.79,449.2,580295.0,426.9095,427.4231,426.8905,427.2804,580295.0
2022-02-07 11:15:00,449.19,449.25,448.72,449.12,597601.0,427.2709,427.328,426.8239,427.2043,597601.0
2022-02-07 11:20:00,449.12,449.25,448.75,448.98,412192.0,427.2043,427.328,426.8524,427.0712,412192.0
2022-02-07 11:25:00,448.99,449.65,448.98,449.18,900432.0,427.0807,427.7085,427.0712,427.2614,900432.0
2022-02-07 11:30:00,449.18,449.19,448.45,448.57,691451.0,427.2614,427.2709,426.567,426.6812,691451.0
2022-02-07 11:35:00,448.58,448.75,447.57,447.7,887446.0,426.6907,426.8524,425.73,425.8536,887446.0
2022-02-07 11:40:00,447.73,447.89,447.11,447.24,1087988.0,425.8822,426.0344,425.2924,425.4161,1087988.0
2022-02-07 11:45:00,447.24,447.68,447.2,447.65,676142.0,425.4161,425.8346,425.378,425.8061,676142.0
2022-02-07 11:50:00,447.64,447.83,447.33,447.6,470338.0,425.7966,425.9773,425.5017,425.7585,470338.0
2022-02-07 11:55:00,447.62,448.32,447.5,448.19,626490.0,425.7775,426.4434,425.6634,426.3197,626490.0
2022-02-07 12:00:00,448.19,448.24,447.54,448.09,669593.0,426.3197,426.3673,425.7014,426.2246,669593.0
2022-02-07 12:05:00,448.1,448.1,447.32,447.4,406147.0,426.2341,426.2341,425.4922,425.5683,406147.0
2022-02-07 12:10:00,447.41,447.76,447.33,447.55,421275.0,425.5778,425.9107,425.5017,425.711,421275.0
2022-02-07 12:15:00,447.53,448.02,447.39,447.75,376359.0,425.6919,426.158,425.5588,425.9012,376359.0
2022-02-07 12:20:00,447.75,448.18,447.63,448.02,421872.0,425.9012,426.3102,425.7871,426.158,421872.0
2022-02-07 12:25:00,448.03,448.14,447.25,447.34,478444.0,426.1675,426.2722,425.4256,425.5112,478444.0
2022-02-07 12:30:00,447.33,447.74,446.9,447.57,670892.0,425.5017,425.8917,425.0927,425.73,670892.0
2022-02-07 12:35:00,447.57,447.79,446.76,447.03,609552.0,425.73,425.9392,424.9595,425.2163,609552.0
2022-02-07 12:40:00,447.03,447.65,447.03,447.53,512012.0,425.2163,425.8061,425.2163,425.6919,512012.0
2022-02-07 12:45:00,447.52,448.04,447.38,447.83,515969.0,425.6824,426.177,425.5493,425.9773,515969.0
2022-02-07 12:50:00,447.81,447.99,447.59,447.66,391032.0,425.9583,426.1295,425.749,425.8156,391032.0
2022-02-07 12:55:00,447.67,447.92,447.51,447.62,389762.0,425.8251,426.0629,425.6729,425.7775,389762.0
2022-02-07 13:00:00,447.63,448.48,447.44,448.17,705703.0,425.7871,426.5956,425.6063,426.3007,705703.0
2022-02-07 13:05:00,448.16,448.67,448.05,448.61,517693.0,426.2912,426.7763,426.1866,426.7192,517693.0
2022-02-07 13:10:00,448.6,449.12,448.44,448.93,552589.0,426.7097,427.2043,426.5575,427.0236,552589.0
2022-02-07 13:15:00,448.92,448.94,448.46,448.65,431403.0,427.0141,427.0331,426.5766,426.7573,431403.0
2022-02-07 13:20:00,448.67,448.96,448.54,448.67,344186.0,426.7763,427.0522,426.6527,426.7763,344186.0
2022-02-07 13:25:00,448.66,449.14,448.54,448.99,404735.0,426.7668,427.2234,426.6527,427.0807,404735.0
2022-02-07 13:30:00,449.0,449.36,448.97,449.07,467361.0,427.0902,427.4326,427.0617,427.1568,467361.0
2022-02-07 13:35:00,449.08,449.35,448.95,449.27,322084.0,427.1663,427.4231,427.0426,427.347,322084.0
2022-02-07 13:40:00,449.28,449.43,449.13,449.19,365706.0,427.3565,427.4992,427.2139,427.2709,365706.0
2022-02-07 13:45:00,449.19,449.35,448.6,448.74,506437.0,427.2709,427.4231,426.7097,426.8429,506437.0
2022-02-07 13:50:00,448.74,449.09,448.59,448.88,306471.0,426.8429,427.1758,426.7002,426.9761,306471.0
2022-02-07 13:55:00,448.86,449.61,448.86,449.42,466197.0,426.957,427.6704,426.957,427.4897,466197.0
2022-02-07 14:00:00,449.43,449.47,449.14,449.37,473500.0,427.4992,427.5373,427.2234,427.4421,473500.0
2022-02-07 14:05:00,449.36,449.38,448.84,448.9,341658.0,427.4326,427.4517,426.938,426.9951,341658.0
2022-02-07 14:10:00,448.91,449.2,448.9,448.98,285554.0,427.0046,427.2804,426.9951,427.0712,285554.0
2022-02-07 14:15:00,448.99,449.6,448.88,449.31,533213.0,427.0807,427.6609,426.9761,427.3851,533213.0
2022-02-07 14:20:00,449.31,449.55,449.03,449.22,391271.0,427.3851,427.6134,427.1187,427.2995,391271.0
2022-02-07 14:25:00,449.22,450.08,449.14,450.08,579836.0,427.2995,428.1175,427.2234,428.1175,579836.0
2022-02-07 14:30:00,450.08,450.22,449.81,450.08,567229.0,428.1175,428.2507,427.8607,428.1175,567229.0
2022-02-07 14:35:00,450.08,450.34,449.8,449.95,580750.0,428.1175,428.3648,427.8512,427.9938,580750.0
2022-02-07 14:40:00,449.95,450.46,449.81,450.34,499629.0,427.9938,428.479,427.8607,428.3648,499629.0
2022-02-07 14:45:00,450.34,450.46,449.94,450.01,563579.0,428.3648,428.479,427.9843,428.0509,563579.0
2022-02-07 14:50:00,450.0,450.09,449.72,450.02,372016.0,428.0414,428.127,427.7751,428.0604,372016.0
2022-02-07 14:55:00,450.03,450.21,449.82,449.93,442548.0,428.0699,428.2412,427.8702,427.9748,442548.0
2022-02-07 15:00:00,449.9,450.31,449.5,450.29,639675.0,427.9463,428.3363,427.5658,428.3173,639675.0
2022-02-07 15:05:00,450.28,450.4,449.76,450.2,689793.0,428.3077,428.4219,427.8131,428.2316,689793.0
2022-02-07 15:10:00,450.2,450.98,450.03,450.96,910833.0,428.2316,428.9736,428.0699,428.9546,910833.0
2022-02-07 15:15:00,450.97,450.99,450.43,450.45,530122.0,428.9641,428.9831,428.4504,428.4694,530122.0
2022-02-07 15:20:00,450.44,450.51,449.75,449.91,758956.0,428.4599,428.5265,427.8036,427.9558,758956.0
2022-02-07 15:25:00,449.93,450.13,448.93,449.08,1057625.0,427.9748,428.1651,427.0236,427.1663,1057625.0
2022-02-07 15:30:00,449.1,449.5,448.81,449.07,1114452.0,427.1853,427.5658,426.9095,427.1568,1114452.0
2022-02-07 15:35:00,449.07,449.27,447.87,447.95,1194563.0,427.1568,427.347,426.0153,426.0914,1194563.0
2022-02-07 15:40:00,447.94,448.09,447.56,447.62,1540740.0,426.0819,426.2246,425.7205,425.7775,1540740.0
2022-02-07 15:45:00,447.62,447.62,446.93,447.09,2129053.0,425.7775,425.7775,425.1212,425.2734,2129053.0
2022-02-07 15:50:00,447.1,447.99,446.0,446.14,3061985.0,425.2829,426.1295,424.2366,424.3698,3061985.0
2022-02-07 15:55:00,446.15,447.28,445.85,447.23,5808489.0,424.3793,425.4541,424.0939,425.4066,5808489.0
2022-02-08 09:30:00,446.73,447.47,446.29,446.46,1479407.0,424.931,425.6349,424.5124,424.6741,1479407.0
2022-02-08 09:35:00,446.45,447.39,446.45,447.08,1154398.0,424.6646,425.5588,424.6646,425.2639,1154398.0
2022-02-08 09:40:00,447.07,447.34,446.4,446.73,896817.0,425.2544,425.5112,424.6171,424.931,896817.0
2022-02-08 09:45:00,446.73,447.35,446.5,446.61,916597.0,424.931,425.5207,424.7122,424.8168,916597.0
2022-02-08 09:50:00,446.58,447.03,446.06,446.54,934223.0,424.7883,425.2163,424.2937,424.7502,934223.0
2022-02-08 09:55:00,446.55,446.91,446.29,446.43,691761.0,424.7598,425.1022,424.5124,424.6456,691761.0
2022-02-08 10:00:00,446.41,446.42,445.22,445.54,1270297.0,424.6266,424.6361,423.4947,423.799,1270297.0
2022-02-08 10:05:00,445.54,446.46,445.36,446.26,794212.0,423.799,424.6741,423.6278,424.4839,794212.0
2022-02-08 10:10:00,446.27,446.55,445.96,446.4,758527.0,424.4934,424.7598,424.1985,424.6171,758527.0
2022-02-08 10:15:00,446.4,447.23,446.36,446.81,999585.0,424.6171,425.4066,424.579,425.0071,999585.0
2022-02-08 10:20:00,446.81,447.05,446.63,446.83,517799.0,425.0071,425.2354,424.8359,425.0261,517799.0
2022-02-08 10:25:00,446.84,446.99,446.0,446.3,670440.0,425.0356,425.1783,424.2366,424.522,670440.0
2022-02-08 10:30:00,446.32,446.71,446.15,446.29,495666.0,424.541,424.9119,424.3793,424.5124,495666.0
2022-02-08 10:35:00,446.29,447.02,445.82,446.69,760231.0,424.5124,425.2068,424.0654,424.8929,760231.0
2022-02-08 10:40:00,446.69,446.93,446.38,446.89,440592.0,424.8929,425.1212,424.5981,425.0832,440592.0
2022-02-08 10:45:00,446.87,448.13,446.86,447.8,1204077.0,425.0641,426.2627,425.0546,425.9488,1204077.0
2022-02-08 10:50:00,447.78,448.31,447.6,448.04,727634.0,425.9297,426.4339,425.7585,426.177,727634.0
2022-02-08 10:55:00,448.03,448.21,447.82,447.9,661877.0,426.1675,426.3388,425.9678,426.0439,661877.0
2022-02-08 11:00:00,447.92,448.77,447.87,448.7,893635.0,426.0629,426.8714,426.0153,426.8048,893635.0
2022-02-08 11:05:00,448.7,448.9,448.39,448.78,716469.0,426.8048,426.9951,426.51,426.8809,716469.0
2022-02-08 11:10:00,448.77,449.09,448.52,449.07,639377.0,426.8714,427.1758,426.6336,427.1568,639377.0
2022-02-08 11:15:00,449.08,449.35,448.88,449.23,988802.0,427.1663,427.4231,426.9761,427.309,988802.0
2022-02-08 11:20:00,449.23,449.31,448.66,448.89,681851.0,427.309,427.3851,426.7668,426.9856,681851.0
2022-02-08 11:25:00,448.89,449.09,448.67,448.98,451094.0,426.9856,427.1758,426.7763,427.0712,451094.0
2022-02-08 11:30:00,449.01,449.81,449.01,449.61,897746.0,427.0997,427.8607,427.0997,427.6704,897746.0
2022-02-08 11:35:00,449.61,449.89,449.41,449.84,600205.0,427.6704,427.9368,427.4802,427.8892,600205.0
2022-02-08 11:40:00,449.83,449.99,449.68,449.88,548575.0,427.8797,428.0319,427.737,427.9273,548575.0
2022-02-08 11:45:00,449.89,450.15,449.83,449.88,618160.0,427.9368,428.1841,427.8797,427.9273,618160.0
2022-02-08 11:50:00,449.89,450.1,449.67,449.95,703747.0,427.9368,428.1365,427.7275,427.9938,703747.0
2022-02-08 11:55:00,449.94,450.26,449.92,450.07,529519.0,427.9843,428.2887,427.9653,428.108,529519.0
2022-02-08 12:00:00,450.08,450.47,450.01,450.07,547592.0,428.1175,428.4885,428.0509,428.108,547592.0
2022-02-08 12:05:00,450.06,450.09,449.56,449.69,585355.0,428.0985,428.127,427.6229,427.7465,585355.0
2022-02-08 12:10:00,449.7,449.92,449.58,449.65,403308.0,427.756,427.9653,427.6419,427.7085,403308.0
2022-02-08 12:15:00,449.67,449.89,449.47,449.77,383706.0,427.7275,427.9368,427.5373,427.8226,383706.0
2022-02-08 12:20:00,449.77,450.16,449.68,450.03,373534.0,427.8226,428.1936,427.737,428.0699,373534.0
2022-02-08 12:25:00,450.03,450.16,449.91,450.11,369581.0,428.0699,428.1936,427.9558,428.146,369581.0
2022-02-08 12:30:00,450.12,450.68,450.12,450.63,733375.0,428.1556,428.6882,428.1556,428.6407,733375.0
2022-02-08 12:35:00,450.65,451.11,450.56,451.0,590444.0,428.6597,429.0972,428.5741,428.9926,590444.0
2022-02-08 12:40:00,450.99,451.27,450.97,450.98,638633.0,428.9831,429.2494,428.9641,428.9736,638633.0
2022-02-08 12:45:00,451.0,451.13,450.7,450.78,553176.0,428.9926,429.1163,428.7072,428.7833,553176.0
2022-02-08 12:50:00,450.78,450.95,450.73,450.83,378776.0,428.7833,428.9451,428.7358,428.8309,378776.0
2022-02-08 12:55:00,450.84,450.86,450.51,450.6,367294.0,428.8404,428.8594,428.5265,428.6121,367294.0
2022-02-08 13:00:00,450.6,450.64,450.34,450.54,552972.0,428.6121,428.6502,428.3648,428.5551,552972.0
2022-02-08 13:05:00,450.56,450.65,450.28,450.36,431360.0,428.5741,428.6597,428.3077,428.3838,431360.0
2022-02-08 13:10:00,450.38,450.62,450.15,450.59,387672.0,428.4029,428.6312,428.1841,428.6026,387672.0
2022-02-08 13:15:00,450.57,450.57,449.79,450.15,662612.0,428.5836,428.5836,427.8417,428.1841,662612.0
2022-02-08 13:20:00,450.14,450.26,449.93,449.96,350884.0,428.1746,428.2887,427.9748,428.0034,350884.0
2022-02-08 13:25:00,449.96,449.97,449.62,449.85,464502.0,428.0034,428.0129,427.68,427.8987,464502.0
2022-02-08 13:30:00,449.85,450.32,449.8,450.24,602990.0,427.8987,428.3458,427.8512,428.2697,602990.0
2022-02-08 13:35:00,450.24,450.53,449.88,450.01,505726.0,428.2697,428.5455,427.9273,428.0509,505726.0
2022-02-08 13:40:00,450.0,450.12,449.72,449.86,444819.0,428.0414,428.1556,427.7751,427.9082,444819.0
2022-02-08 13:45:00,449.86,450.1,449.64,450.09,411147.0,427.9082,428.1365,427.699,428.127,411147.0
2022-02-08 13:50:00,450.08,450.08,449.64,449.92,291088.0,428.1175,428.1175,427.699,427.9653,291088.0
2022-02-08 13:55:00,449.92,450.4,449.91,450.36,337320.0,427.9653,428.4219,427.9558,428.3838,337320.0
2022-02-08 14:00:00,450.36,450.64,450.24,450.64,336437.0,428.3838,428.6502,428.2697,428.6502,336437.0
2022-02-08 14:05:00,450.64,450.83,450.47,450.52,366154.0,428.6502,428.8309,428.4885,428.536,366154.0
2022-02-08 14:10:00,450.51,450.52,450.28,450.38,260434.0,428.5265,428.536,428.3077,428.4029,260434.0
2022-02-08 14:15:00,450.38,450.47,449.86,450.05,440448.0,428.4029,428.4885,427.9082,428.089,440448.0
2022-02-08 14:20:00,450.04,450.05,449.07,449.25,741798.0,428.0795,428.089,427.1568,427.328,741798.0
2022-02-08 14:25:00,449.26,449.31,448.79,448.92,673677.0,427.3375,427.3851,426.8905,427.0141,673677.0
2022-02-08 14:30:00,448.92,449.37,448.73,449.31,750207.0,427.0141,427.4421,426.8334,427.3851,750207.0
2022-02-08 14:35:00,449.32,449.44,448.28,448.42,877908.0,427.3946,427.5087,426.4053,426.5385,877908.0
2022-02-08 14:40:00,448.43,448.8,448.31,448.62,645503.0,426.548,426.9,426.4339,426.7287,645503.0
2022-02-08 14:45:00,448.61,448.8,448.17,448.59,736208.0,426.7192,426.9,426.3007,426.7002,736208.0
2022-02-08 14:50:00,448.6,449.04,448.48,449.03,725044.0,426.7097,427.1283,426.5956,427.1187,725044.0
2022-02-08 14:55:00,449.02,449.07,448.47,448.71,616061.0,427.1092,427.1568,426.5861,426.8144,616061.0
2022-02-08 15:00:00,448.71,448.96,448.09,448.82,877298.0,426.8144,427.0522,426.2246,426.919,877298.0
2022-02-08 15:05:00,448.83,449.19,448.47,449.05,591871.0,426.9285,427.2709,426.5861,427.1378,591871.0
2022-02-08 15:10:00,449.08,450.52,449.02,450.41,1359185.0,427.1663,428.536,427.1092,428.4314,1359185.0
2022-02-08 15:15:00,450.42,450.8,450.25,450.51,931088.0,428.4409,428.8024,428.2792,428.5265,931088.0
2022-02-08 15:20:00,450.52,450.67,450.1,450.32,639526.0,428.536,428.6787,428.1365,428.3458,639526.0
2022-02-08 15:25:00,450.31,450.4,449.81,450.17,591700.0,428.3363,428.4219,427.8607,428.2031,591700.0
2022-02-08 15:30:00,450.18,451.03,450.01,450.79,982771.0,428.2126,429.0211,428.0509,428.7929,982771.0
2022-02-08 15:35:00,450.8,450.81,450.21,450.55,740409.0,428.8024,428.8119,428.2412,428.5646,740409.0
2022-02-08 15:40:00,450.56,451.12,450.49,450.55,1532193.0,428.5741,429.1068,428.5075,428.5646,1532193.0
2022-02-08 15:45:00,450.53,451.0,450.15,450.67,1182685.0,428.5455,428.9926,428.1841,428.6787,1182685.0
2022-02-08 15:50:00,450.69,451.61,450.26,451.49,2429306.0,428.6977,429.5728,428.2887,429.4587,2429306.0
2022-02-08 15:55:00,451.47,451.92,450.68,450.89,4192902.0,429.4397,429.8677,428.6882,428.888,4192902.0
2022-02-09 09:30:00,455.22,455.91,455.0,455.43,2009153.0,433.0067,433.663,432.7974,433.2064,2009153.0
2022-02-09 09:35:00,455.42,456.05,455.26,455.78,1910250.0,433.1969,433.7962,433.0447,433.5394,1910250.0
2022-02-09 09:40:00,455.79,456.29,455.56,456.06,1843299.0,433.5489,434.0245,433.3301,433.8057,1843299.0
2022-02-09 09:45:00,456.05,456.37,455.7,455.95,1282210.0,433.7962,434.1006,433.4633,433.7011,1282210.0
2022-02-09 09:50:00,455.93,456.01,455.36,455.59,1317971.0,433.682,433.7581,433.1399,433.3586,1317971.0
2022-02-09 09:55:00,455.6,455.91,455.24,455.35,1128689.0,433.3681,433.663,433.0257,433.1303,1128689.0
2022-02-09 10:00:00,455.35,456.08,455.34,455.91,867827.0,433.1303,433.8247,433.1208,433.663,867827.0
2022-02-09 10:05:00,455.89,456.36,455.6,456.13,898098.0,433.644,434.0911,433.3681,433.8723,898098.0
2022-02-09 10:10:00,456.14,456.3,455.42,455.71,957692.0,433.8818,434.034,433.1969,433.4728,957692.0
2022-02-09 10:15:00,455.7,456.02,455.16,455.32,1069300.0,433.4633,433.7677,432.9496,433.1018,1069300.0
2022-02-09 10:20:00,455.32,455.75,455.13,455.34,994776.0,433.1018,433.5108,432.9211,433.1208,994776.0
2022-02-09 10:25:00,455.35,456.22,455.27,455.92,1091866.0,433.1303,433.9579,433.0542,433.6725,1091866.0
2022-02-09 10:30:00,455.93,456.67,455.82,456.57,987653.0,433.682,434.3859,433.5774,434.2908,987653.0
2022-02-09 10:35:00,456.57,456.63,456.25,456.31,627667.0,434.2908,434.3479,433.9864,434.0435,627667.0
2022-02-09 10:40:00,456.3,456.58,456.01,456.05,623431.0,434.034,434.3003,433.7581,433.7962,623431.0
2022-02-09 10:45:00,456.05,456.29,455.88,456.18,507388.0,433.7962,434.0245,433.6345,433.9198,507388.0
2022-02-09 10:50:00,456.18,456.47,456.04,456.23,499357.0,433.9198,434.1957,433.7867,433.9674,499357.0
2022-02-09 10:55:00,456.24,456.79,456.22,456.78,591114.0,433.9769,434.5001,433.9579,434.4906,591114.0
2022-02-09 11:00:00,456.77,457.03,456.56,456.84,650333.0,434.4811,434.7284,434.2813,434.5476,650333.0
2022-02-09 11:05:00,456.84,456.87,456.14,456.28,784545.0,434.5476,434.5762,433.8818,434.015,784545.0
2022-02-09 11:10:00,456.26,456.5,455.75,455.93,964265.0,433.9959,434.2242,433.5108,433.682,964265.0
2022-02-09 11:15:00,455.93,456.33,455.82,456.23,529330.0,433.682,434.0625,433.5774,433.9674,529330.0
2022-02-09 11:20:00,456.22,456.5,456.15,456.37,441777.0,433.9579,434.2242,433.8913,434.1006,441777.0
2022-02-09 11:25:00,456.37,456.5,456.18,456.19,434131.0,434.1006,434.2242,433.9198,433.9294,434131.0
2022-02-09 11:30:00,456.18,456.36,455.92,456.28,776255.0,433.9198,434.0911,433.6725,434.015,776255.0
2022-02-09 11:35:00,456.27,456.53,456.02,456.32,485389.0,434.0055,434.2528,433.7677,434.053,485389.0
2022-02-09 11:40:00,456.32,456.47,455.95,456.05,412828.0,434.053,434.1957,433.7011,433.7962,412828.0
2022-02-09 11:45:00,456.05,456.33,455.99,456.27,368567.0,433.7962,434.0625,433.7391,434.0055,368567.0
2022-02-09 11:50:00,456.25,456.49,455.62,455.66,566346.0,433.9864,434.2147,433.3872,433.4252,566346.0
2022-02-09 11:55:00,455.66,456.09,455.52,455.87,619899.0,433.4252,433.8342,433.292,433.625,619899.0
2022-02-09 12:00:00,455.88,456.14,455.65,455.92,508350.0,433.6345,433.8818,433.4157,433.6725,508350.0
2022-02-09 12:05:00,455.95,455.96,455.49,455.73,545422.0,433.7011,433.7106,433.2635,433.4918,545422.0
2022-02-09 12:10:00,455.75,455.88,455.35,455.88,553912.0,433.5108,433.6345,433.1303,433.6345,553912.0
2022-02-09 12:15:00,455.87,456.08,455.72,456.06,299370.0,433.625,433.8247,433.4823,433.8057,299370.0
2022-02-09 12:20:00,456.04,456.24,455.86,456.08,508616.0,433.7867,433.9769,433.6155,433.8247,508616.0
2022-02-09 12:25:00,456.09,456.32,456.08,456.1,479666.0,433.8342,434.053,433.8247,433.8437,479666.0
2022-02-09 12:30:00,456.11,456.33,455.8,455.9,627527.0,433.8533,434.0625,433.5584,433.6535,627527.0
2022-02-09 12:35:00,455.9,456.49,455.85,456.47,457888.0,433.6535,434.2147,433.6059,434.1957,457888.0
2022-02-09 12:40:00,456.48,456.61,456.3,456.5,384297.0,434.2052,434.3289,434.034,434.2242,384297.0
2022-02-09 12:45:00,456.51,456.56,456.36,456.49,287650.0,434.2337,434.2813,434.0911,434.2147,287650.0
2022-02-09 12:50:00,456.51,456.52,456.28,456.41,306332.0,434.2337,434.2433,434.015,434.1386,306332.0
2022-02-09 12:55:00,456.43,456.7,456.35,456.66,358160.0,434.1576,434.4145,434.0815,434.3764,358160.0
2022-02-09 13:00:00,456.66,456.86,456.48,456.56,589031.0,434.3764,434.5667,434.2052,434.2813,589031.0
2022-02-09 13:05:00,456.56,456.64,456.31,456.44,399974.0,434.2813,434.3574,434.0435,434.1672,399974.0
2022-02-09 13:10:00,456.44,456.57,456.1,456.15,419242.0,434.1672,434.2908,433.8437,433.8913,419242.0
2022-02-09 13:15:00,456.16,456.47,456.11,456.38,291620.0,433.9008,434.1957,433.8533,434.1101,291620.0
2022-02-09 13:20:00,456.39,456.57,456.34,456.37,267956.0,434.1196,434.2908,434.072,434.1006,267956.0
2022-02-09 13:25:00,456.4,456.59,456.3,456.54,208468.0,434.1291,434.3098,434.034,434.2623,208468.0
2022-02-09 13:30:00,456.55,456.74,456.47,456.63,274622.0,434.2718,434.4525,434.1957,434.3479,274622.0
2022-02-09 13:35:00,456.63,456.64,456.35,456.37,270340.0,434.3479,434.3574,434.0815,434.1006,270340.0
2022-02-09 13:40:00,456.37,456.77,456.32,456.71,289394.0,434.1006,434.4811,434.053,434.424,289394.0
2022-02-09 13:45:00,456.71,456.78,456.6,456.61,308122.0,434.424,434.4906,434.3193,434.3289,308122.0
2022-02-09 13:50:00,456.62,456.75,456.55,456.67,306023.0,434.3384,434.462,434.2718,434.3859,306023.0
2022-02-09 13:55:00,456.67,456.82,456.56,456.76,324031.0,434.3859,434.5286,434.2813,434.4715,324031.0
2022-02-09 14:00:00,456.77,457.04,456.76,456.94,758378.0,434.4811,434.7379,434.4715,434.6428,758378.0
2022-02-09 14:05:00,456.94,457.31,456.89,457.28,610184.0,434.6428,434.9947,434.5952,434.9662,610184.0
2022-02-09 14:10:00,457.27,457.43,457.13,457.3,688137.0,434.9567,435.1088,434.8235,434.9852,688137.0
2022-02-09 14:15:00,457.3,457.41,457.18,457.26,329779.0,434.9852,435.0898,434.871,434.9471,329779.0
2022-02-09 14:20:00,457.25,457.33,457.13,457.22,381185.0,434.9376,435.0137,434.8235,434.9091,381185.0
2022-02-09 14:25:00,457.23,457.4,457.22,457.37,294350.0,434.9186,435.0803,434.9091,435.0518,294350.0
2022-02-09 14:30:00,457.37,457.4,457.19,457.39,363373.0,435.0518,435.0803,434.8806,435.0708,363373.0
2022-02-09 14:35:00,457.39,457.59,457.32,457.51,497924.0,435.0708,435.261,435.0042,435.1849,497924.0
2022-02-09 14:40:00,457.51,457.54,457.27,457.42,658490.0,435.1849,435.2135,434.9567,435.0993,658490.0
2022-02-09 14:45:00,457.43,457.49,457.12,457.15,573983.0,435.1088,435.1659,434.814,434.8425,573983.0
2022-02-09 14:50:00,457.15,457.31,456.91,457.1,732554.0,434.8425,434.9947,434.6142,434.7949,732554.0
2022-02-09 14:55:00,457.09,457.14,456.6,456.66,689852.0,434.7854,434.833,434.3193,434.3764,689852.0
2022-02-09 15:00:00,456.66,456.72,456.18,456.61,1244791.0,434.3764,434.4335,433.9198,434.3289,1244791.0
2022-02-09 15:05:00,456.62,456.62,455.92,456.07,883807.0,434.3384,434.3384,433.6725,433.8152,883807.0
2022-02-09 15:10:00,456.08,456.46,456.06,456.06,681868.0,433.8247,434.1862,433.8057,433.8057,681868.0
2022-02-09 15:15:00,456.07,456.34,455.76,456.33,1000199.0,433.8152,434.072,433.5203,434.0625,1000199.0
2022-02-09 15:20:00,456.34,456.57,456.19,456.51,848168.0,434.072,434.2908,433.9294,434.2337,848168.0
2022-02-09 15:25:00,456.5,457.03,456.16,457.01,808476.0,434.2242,434.7284,433.9008,434.7093,808476.0
2022-02-09 15:30:00,457.02,457.46,456.91,457.43,1277286.0,434.7189,435.1374,434.6142,435.1088,1277286.0
2022-02-09 15:35:00,457.44,457.75,457.3,457.38,1515499.0,435.1184,435.4132,434.9852,435.0613,1515499.0
2022-02-09 15:40:00,457.38,457.41,456.43,456.88,1657190.0,435.0613,435.0898,434.1576,434.5857,1657190.0
2022-02-09 15:45:00,456.87,457.36,456.63,457.29,1568065.0,434.5762,435.0423,434.3479,434.9757,1568065.0
2022-02-09 15:50:00,457.3,457.88,456.94,457.25,3350472.0,434.9852,435.5369,434.6428,434.9376,3350472.0
2022-02-09 15:55:00,457.24,457.56,456.83,457.5,4156920.0,434.9281,435.2325,434.5381,435.1754,4156920.0
2022-02-10 09:30:00,451.34,452.59,451.29,452.34,3096206.0,429.316,430.505,429.2685,430.2672,3096206.0
2022-02-10 09:35:00,452.34,453.6,452.17,453.46,2254888.0,430.2672,431.4657,430.1055,431.3326,2254888.0
2022-02-10 09:40:00,453.45,454.42,453.45,453.93,2054387.0,431.3231,432.2457,431.3231,431.7796,2054387.0
2022-02-10 09:45:00,453.94,454.3,453.55,453.99,1316311.0,431.7891,432.1316,431.4182,431.8367,1316311.0
2022-02-10 09:50:00,454.0,455.44,453.81,455.16,1989555.0,431.8462,433.216,431.6655,432.9496,1989555.0
2022-02-10 09:55:00,455.14,455.55,454.93,455.17,1195759.0,432.9306,433.3206,432.7308,432.9591,1195759.0
2022-02-10 10:00:00,455.17,456.47,455.0,456.36,1722317.0,432.9591,434.1957,432.7974,434.0911,1722317.0
2022-02-10 10:05:00,456.35,456.82,456.01,456.81,1527379.0,434.0815,434.5286,433.7581,434.5191,1527379.0
2022-02-10 10:10:00,456.83,456.94,456.02,456.13,1490980.0,434.5381,434.6428,433.7677,433.8723,1490980.0
2022-02-10 10:15:00,456.11,456.23,455.37,455.7,1464015.0,433.8533,433.9674,433.1494,433.4633,1464015.0
2022-02-10 10:20:00,455.67,456.03,455.33,455.71,903637.0,433.4347,433.7772,433.1113,433.4728,903637.0
2022-02-10 10:25:00,455.73,456.11,455.48,455.97,849483.0,433.4918,433.8533,433.254,433.7201,849483.0
2022-02-10 10:30:00,455.99,456.54,455.72,456.13,798198.0,433.7391,434.2623,433.4823,433.8723,798198.0
2022-02-10 10:35:00,456.14,457.41,455.89,457.4,1020524.0,433.8818,435.0898,433.644,435.0803,1020524.0
2022-02-10 10:40:00,457.4,457.71,456.99,457.33,1395826.0,435.0803,435.3752,434.6903,435.0137,1395826.0
2022-02-10 10:45:00,457.33,457.43,456.62,457.29,867331.0,435.0137,435.1088,434.3384,434.9757,867331.0
2022-02-10 10:50:00,457.29,457.33,455.58,455.73,1314183.0,434.9757,435.0137,433.3491,433.4918,1314183.0
2022-02-10 10:55:00,455.73,455.86,455.1,455.51,1576710.0,433.4918,433.6155,432.8925,433.2825,1576710.0
2022-02-10 11:00:00,455.51,456.01,454.8,455.72,1408304.0,433.2825,433.7581,432.6072,433.4823,1408304.0
2022-02-10 11:05:00,455.73,456.24,455.46,455.94,616144.0,433.4918,433.9769,433.235,433.6916,616144.0
2022-02-10 11:10:00,455.97,455.99,455.0,455.07,835417.0,433.7201,433.7391,432.7974,432.864,835417.0
2022-02-10 11:15:00,455.06,455.64,454.75,455.01,854859.0,432.8545,433.4062,432.5596,432.8069,854859.0
2022-02-10 11:20:00,455.01,455.3,454.56,455.22,723610.0,432.8069,433.0828,432.3789,433.0067,723610.0
2022-02-10 11:25:00,455.21,455.45,454.83,455.16,800211.0,432.9972,433.2255,432.6357,432.9496,800211.0
2022-02-10 11:30:00,455.13,455.18,454.27,454.31,719071.0,432.9211,432.9686,432.103,432.1411,719071.0
2022-02-10 11:35:00,454.33,454.71,454.28,454.49,631843.0,432.1601,432.5216,432.1126,432.3123,631843.0
2022-02-10 11:40:00,454.46,455.4,454.46,455.39,687729.0,432.2838,433.1779,432.2838,433.1684,687729.0
2022-02-10 11:45:00,455.37,456.11,455.18,455.95,810200.0,433.1494,433.8533,432.9686,433.7011,810200.0
2022-02-10 11:50:00,455.94,456.11,455.71,455.84,562947.0,433.6916,433.8533,433.4728,433.5964,562947.0
2022-02-10 11:55:00,455.82,456.34,455.81,456.21,569066.0,433.5774,434.072,433.5679,433.9484,569066.0
2022-02-10 12:00:00,456.2,456.26,455.54,455.72,428237.0,433.9389,433.9959,433.3111,433.4823,428237.0
2022-02-10 12:05:00,455.72,456.08,455.51,455.81,455430.0,433.4823,433.8247,433.2825,433.5679,455430.0
2022-02-10 12:10:00,455.82,456.11,455.75,455.94,450235.0,433.5774,433.8533,433.5108,433.6916,450235.0
2022-02-10 12:15:00,455.94,456.31,455.55,456.07,557424.0,433.6916,434.0435,433.3206,433.8152,557424.0
2022-02-10 12:20:00,456.09,456.44,456.03,456.19,388437.0,433.8342,434.1672,433.7772,433.9294,388437.0
2022-02-10 12:25:00,456.22,456.31,456.06,456.17,332937.0,433.9579,434.0435,433.8057,433.9103,332937.0
2022-02-10 12:30:00,456.16,456.54,455.47,455.62,672396.0,433.9008,434.2623,433.2445,433.3872,672396.0
2022-02-10 12:35:00,455.64,456.15,455.64,456.06,346699.0,433.4062,433.8913,433.4062,433.8057,346699.0
2022-02-10 12:40:00,456.07,456.21,455.74,455.94,325420.0,433.8152,433.9484,433.5013,433.6916,325420.0
2022-02-10 12:45:00,455.97,456.06,452.8,453.72,3589929.0,433.7201,433.8057,430.7048,431.5799,3589929.0
2022-02-10 12:50:00,453.73,453.91,452.75,453.58,1805450.0,431.5894,431.7606,430.6572,431.4467,1805450.0
2022-02-10 12:55:00,453.59,454.23,453.17,453.72,1059099.0,431.4562,432.065,431.0567,431.5799,1059099.0
2022-02-10 13:00:00,453.68,454.16,453.14,453.86,1098942.0,431.5418,431.9984,431.0282,431.7131,1098942.0
2022-02-10 13:05:00,453.86,454.38,453.59,453.89,821254.0,431.7131,432.2077,431.4562,431.7416,821254.0
2022-02-10 13:10:00,453.91,454.23,453.45,453.68,690768.0,431.7606,432.065,431.3231,431.5418,690768.0
2022-02-10 13:15:00,453.71,453.74,452.05,452.1,1296614.0,431.5704,431.5989,429.9914,430.0389,1296614.0
2022-02-10 13:20:00,452.12,452.58,451.92,452.53,1212359.0,430.058,430.4955,429.8677,430.448,1212359.0
2022-02-10 13:25:00,452.51,452.66,451.5,451.51,1350981.0,430.4289,430.5716,429.4682,429.4777,1350981.0
2022-02-10 13:30:00,451.5,451.89,450.93,450.99,1280535.0,429.4682,429.8392,428.926,428.9831,1280535.0
2022-02-10 13:35:00,450.99,451.17,450.0,451.06,2195711.0,428.9831,429.1543,428.0414,429.0497,2195711.0
2022-02-10 13:40:00,451.07,451.69,450.99,451.5,1372195.0,429.0592,429.6489,428.9831,429.4682,1372195.0
2022-02-10 13:45:00,451.51,451.87,451.14,451.37,826749.0,429.4777,429.8202,429.1258,429.3446,826749.0
2022-02-10 13:50:00,451.36,451.67,451.08,451.26,584144.0,429.335,429.6299,429.0687,429.2399,584144.0
2022-02-10 13:55:00,451.27,452.12,450.91,452.07,868504.0,429.2494,430.058,428.907,430.0104,868504.0
2022-02-10 14:00:00,452.06,452.22,451.05,451.08,996601.0,430.0009,430.1531,429.0402,429.0687,996601.0
2022-02-10 14:05:00,451.09,451.3,450.53,451.13,1031136.0,429.0782,429.278,428.5455,429.1163,1031136.0
2022-02-10 14:10:00,451.15,451.25,450.33,450.44,688471.0,429.1353,429.2304,428.3553,428.4599,688471.0
2022-02-10 14:15:00,450.44,450.49,449.47,449.62,1102357.0,428.4599,428.5075,427.5373,427.68,1102357.0
2022-02-10 14:20:00,449.62,450.38,449.49,450.37,1067223.0,427.68,428.4029,427.5563,428.3934,1067223.0
2022-02-10 14:25:00,450.35,451.11,450.18,450.72,1152617.0,428.3743,429.0972,428.2126,428.7263,1152617.0
2022-02-10 14:30:00,450.73,451.2,450.52,450.86,701109.0,428.7358,429.1829,428.536,428.8594,701109.0
2022-02-10 14:35:00,450.92,451.6,450.55,451.02,788740.0,428.9165,429.5633,428.5646,429.0116,788740.0
2022-02-10 14:40:00,451.01,451.7,450.72,450.87,660931.0,429.0021,429.6585,428.7263,428.869,660931.0
2022-02-10 14:45:00,450.86,451.51,450.32,450.42,826801.0,428.8594,429.4777,428.3458,428.4409,826801.0
2022-02-10 14:50:00,450.42,450.7,449.58,449.74,718286.0,428.4409,428.7072,427.6419,427.7941,718286.0
2022-02-10 14:55:00,449.74,450.16,449.46,449.87,732808.0,427.7941,428.1936,427.5278,427.9178,732808.0
2022-02-10 15:00:00,449.86,450.18,449.12,449.95,1031519.0,427.9082,428.2126,427.2043,427.9938,1031519.0
2022-02-10 15:05:00,449.96,450.63,449.79,450.53,1092381.0,428.0034,428.6407,427.8417,428.5455,1092381.0
2022-02-10 15:10:00,450.56,451.01,450.31,450.6,862683.0,428.5741,429.0021,428.3363,428.6121,862683.0
2022-02-10 15:15:00,450.61,451.15,449.91,450.11,1004803.0,428.6216,429.1353,427.9558,428.146,1004803.0
2022-02-10 15:20:00,450.11,450.47,449.55,450.18,1062956.0,428.146,428.4885,427.6134,428.2126,1062956.0
2022-02-10 15:25:00,450.22,450.53,449.74,449.81,1273021.0,428.2507,428.5455,427.7941,427.8607,1273021.0
2022-02-10 15:30:00,449.81,449.81,448.51,448.63,1813652.0,427.8607,427.8607,426.6241,426.7383,1813652.0
2022-02-10 15:35:00,448.63,449.33,448.41,449.0,1582902.0,426.7383,427.4041,426.529,427.0902,1582902.0
2022-02-10 15:40:00,449.0,449.26,448.12,448.34,1625206.0,427.0902,427.3375,426.2531,426.4624,1625206.0
2022-02-10 15:45:00,448.33,448.45,447.3,447.79,2384208.0,426.4529,426.567,425.4732,425.9392,2384208.0
2022-02-10 15:50:00,447.8,448.92,447.2,448.39,3467587.0,425.9488,427.0141,425.378,426.51,3467587.0
2022-02-10 15:55:00,448.39,449.97,448.39,449.38,5578085.0,426.51,428.0129,426.51,427.4517,5578085.0
2022-02-11 09:30:00,449.41,450.33,449.3,449.4,1645741.0,427.4802,428.3553,427.3756,427.4707,1645741.0
2022-02-11 09:35:00,449.39,449.94,448.86,449.45,1531794.0,427.4612,427.9843,426.957,427.5182,1531794.0
2022-02-11 09:40:00,449.45,449.76,449.1,449.48,1117245.0,427.5182,427.8131,427.1853,427.5468,1117245.0
2022-02-11 09:45:00,449.49,451.61,449.49,451.09,1900910.0,427.5563,429.5728,427.5563,429.0782,1900910.0
2022-02-11 09:50:00,451.09,451.4,450.51,450.72,1005654.0,429.0782,429.3731,428.5265,428.7263,1005654.0
2022-02-11 09:55:00,450.7,450.92,448.79,449.19,1322413.0,428.7072,428.9165,426.8905,427.2709,1322413.0
2022-02-11 10:00:00,449.16,450.21,449.12,450.0,1676820.0,427.2424,428.2412,427.2043,428.0414,1676820.0
2022-02-11 10:05:00,450.01,450.82,449.81,450.07,1222804.0,428.0509,428.8214,427.8607,428.108,1222804.0
2022-02-11 10:10:00,450.06,450.23,448.52,449.04,1089223.0,428.0985,428.2602,426.6336,427.1283,1089223.0
2022-02-11 10:15:00,449.01,449.28,448.28,449.07,1064484.0,427.0997,427.3565,426.4053,427.1568,1064484.0
2022-02-11 10:20:00,449.08,449.91,449.03,449.71,988668.0,427.1663,427.9558,427.1187,427.7656,988668.0
2022-02-11 10:25:00,449.71,450.2,449.49,449.7,926856.0,427.7656,428.2316,427.5563,427.756,926856.0
2022-02-11 10:30:00,449.72,450.58,449.28,449.53,722056.0,427.7751,428.5931,427.3565,427.5943,722056.0
2022-02-11 10:35:00,449.52,450.34,449.02,450.19,842201.0,427.5848,428.3648,427.1092,428.2221,842201.0
2022-02-11 10:40:00,450.16,450.43,449.86,449.94,459784.0,428.1936,428.4504,427.9082,427.9843,459784.0
2022-02-11 10:45:00,449.96,450.3,449.46,449.66,492952.0,428.0034,428.3268,427.5278,427.718,492952.0
2022-02-11 10:50:00,449.63,449.87,448.88,449.26,583396.0,427.6895,427.9178,426.9761,427.3375,583396.0
2022-02-11 10:55:00,449.25,449.51,448.7,449.0,685199.0,427.328,427.5753,426.8048,427.0902,685199.0
2022-02-11 11:00:00,449.03,450.15,448.81,450.09,716376.0,427.1187,428.1841,426.9095,428.127,716376.0
2022-02-11 11:05:00,450.07,450.07,448.47,448.58,711263.0,428.108,428.108,426.5861,426.6907,711263.0
2022-02-11 11:10:00,448.58,448.82,448.25,448.47,809749.0,426.6907,426.919,426.3768,426.5861,809749.0
2022-02-11 11:15:00,448.43,448.6,447.75,448.32,955870.0,426.548,426.7097,425.9012,426.4434,955870.0
2022-02-11 11:20:00,448.32,448.85,448.31,448.68,671836.0,426.4434,426.9475,426.4339,426.7858,671836.0
2022-02-11 11:25:00,448.68,448.81,447.87,448.16,687303.0,426.7858,426.9095,426.0153,426.2912,687303.0
2022-02-11 11:30:00,448.15,448.6,447.63,447.75,785844.0,426.2817,426.7097,425.7871,425.9012,785844.0
2022-02-11 11:35:00,447.76,447.95,447.0,447.25,1152033.0,425.9107,426.0914,425.1878,425.4256,1152033.0
2022-02-11 11:40:00,447.24,447.41,446.82,447.14,975092.0,425.4161,425.5778,425.0166,425.321,975092.0
2022-02-11 11:45:00,447.14,447.79,446.96,447.54,881096.0,425.321,425.9392,425.1497,425.7014,881096.0
2022-02-11 11:50:00,447.53,447.84,447.06,447.47,662750.0,425.6919,425.9868,425.2449,425.6349,662750.0
2022-02-11 11:55:00,447.47,448.27,447.46,447.92,908366.0,425.6349,426.3958,425.6254,426.0629,908366.0
2022-02-11 12:00:00,447.91,448.23,447.5,448.06,582375.0,426.0534,426.3578,425.6634,426.1961,582375.0
2022-02-11 12:05:00,448.06,448.1,447.63,447.97,425874.0,426.1961,426.2341,425.7871,426.1105,425874.0
2022-02-11 12:10:00,447.97,448.67,447.78,448.3,801055.0,426.1105,426.7763,425.9297,426.4244,801055.0
2022-02-11 12:15:00,448.3,448.36,447.37,447.57,626453.0,426.4244,426.4814,425.5397,425.73,626453.0
2022-02-11 12:20:00,447.59,447.65,447.26,447.44,342111.0,425.749,425.8061,425.4351,425.6063,342111.0
2022-02-11 12:25:00,447.4,448.09,447.31,447.92,437419.0,425.5683,426.2246,425.4827,426.0629,437419.0
2022-02-11 12:30:00,447.93,448.32,447.72,448.02,443814.0,426.0724,426.4434,425.8727,426.158,443814.0
2022-02-11 12:35:00,448.01,448.28,447.65,447.93,396919.0,426.1485,426.4053,425.8061,426.0724,396919.0
2022-02-11 12:40:00,447.96,448.07,447.53,447.62,349979.0,426.101,426.2056,425.6919,425.7775,349979.0
2022-02-11 12:45:00,447.61,447.64,447.11,447.27,529276.0,425.768,425.7966,425.2924,425.4446,529276.0
2022-02-11 12:50:00,447.28,447.3,446.39,446.49,745184.0,425.4541,425.4732,424.6076,424.7027,745184.0
2022-02-11 12:55:00,446.5,446.81,446.47,446.69,577664.0,424.7122,425.0071,424.6837,424.8929,577664.0
2022-02-11 13:00:00,446.68,446.97,446.39,446.6,601129.0,424.8834,425.1593,424.6076,424.8073,601129.0
2022-02-11 13:05:00,446.61,447.7,446.47,447.54,916793.0,424.8168,425.8536,424.6837,425.7014,916793.0
2022-02-11 13:10:00,447.55,447.57,446.85,446.96,494852.0,425.711,425.73,425.0451,425.1497,494852.0
2022-02-11 13:15:00,446.96,447.06,446.41,447.0,513843.0,425.1497,425.2449,424.6266,425.1878,513843.0
2022-02-11 13:20:00,446.99,447.08,446.67,446.81,423970.0,425.1783,425.2639,424.8739,425.0071,423970.0
2022-02-11 13:25:00,446.82,446.84,445.68,445.69,937189.0,425.0166,425.0356,423.9322,423.9417,937189.0
2022-02-11 13:30:00,445.68,445.75,444.61,444.83,1790220.0,423.9322,423.9988,422.9144,423.1237,1790220.0
2022-02-11 13:35:00,444.78,444.78,442.81,442.84,2846140.0,423.0761,423.0761,421.2023,421.2308,2846140.0
2022-02-11 13:40:00,442.82,443.66,442.32,442.64,3104706.0,421.2118,422.0108,420.7362,421.0406,3104706.0
2022-02-11 13:45:00,442.63,442.63,441.0,442.31,3472664.0,421.031,421.031,419.4806,420.7267,3472664.0
2022-02-11 13:50:00,442.32,443.1,441.51,442.93,2367914.0,420.7362,421.4781,419.9657,421.3164,2367914.0
2022-02-11 13:55:00,442.94,443.0,441.72,441.76,2015927.0,421.3259,421.383,420.1654,420.2035,2015927.0
2022-02-11 14:00:00,441.72,442.64,440.48,441.86,3194153.0,420.1654,421.0406,418.986,420.2986,3194153.0
2022-02-11 14:05:00,441.83,442.73,440.75,441.67,3381516.0,420.2701,421.1262,419.2428,420.1179,3381516.0
2022-02-11 14:10:00,441.69,442.5,441.19,442.5,2470194.0,420.1369,420.9074,419.6613,420.9074,2470194.0
2022-02-11 14:15:00,442.5,443.9,442.16,443.27,3045888.0,420.9074,422.2391,420.584,421.6398,3045888.0
2022-02-11 14:20:00,443.26,443.74,442.4,442.4,1877456.0,421.6303,422.0869,420.8123,420.8123,1877456.0
2022-02-11 14:25:00,442.4,442.6,440.9,441.22,2298583.0,420.8123,421.0025,419.3855,419.6898,2298583.0
2022-02-11 14:30:00,441.23,443.12,440.91,442.74,2177187.0,419.6994,421.4971,419.395,421.1357,2177187.0
2022-02-11 14:35:00,442.73,442.75,441.76,441.9,1179740.0,421.1262,421.1452,420.2035,420.3367,1179740.0
2022-02-11 14:40:00,441.91,442.25,441.03,441.22,1942943.0,420.3462,420.6696,419.5091,419.6898,1942943.0
2022-02-11 14:45:00,441.24,441.45,440.3,440.59,1911769.0,419.7089,419.9086,418.8147,419.0906,1911769.0
2022-02-11 14:50:00,440.6,440.6,439.43,440.01,2081161.0,419.1001,419.1001,417.9872,418.5389,2081161.0
2022-02-11 14:55:00,440.0,441.1,439.99,440.94,1711867.0,418.5294,419.5757,418.5199,419.4235,1711867.0
2022-02-11 15:00:00,440.95,442.79,440.78,442.42,2529995.0,419.433,421.1832,419.2713,420.8313,2529995.0
2022-02-11 15:05:00,442.4,442.61,441.03,441.19,1766458.0,420.8123,421.012,419.5091,419.6613,1766458.0
2022-02-11 15:10:00,441.18,441.58,440.6,441.01,1321217.0,419.6518,420.0323,419.1001,419.4901,1321217.0
2022-02-11 15:15:00,440.98,442.14,440.27,440.41,1444329.0,419.4616,420.565,418.7862,418.9194,1444329.0
2022-02-11 15:20:00,440.41,440.99,440.01,440.4,1212194.0,418.9194,419.4711,418.5389,418.9099,1212194.0
2022-02-11 15:25:00,440.37,441.33,440.23,441.08,1660347.0,418.8813,419.7945,418.7482,419.5567,1660347.0
2022-02-11 15:30:00,441.08,441.35,439.89,441.03,2089070.0,419.5567,419.8135,418.4247,419.5091,2089070.0
2022-02-11 15:35:00,441.03,441.18,440.03,440.18,1302731.0,419.5091,419.6518,418.5579,418.7006,1302731.0
2022-02-11 15:40:00,440.19,440.4,438.94,440.02,2674212.0,418.7101,418.9099,417.5211,418.5484,2674212.0
2022-02-11 15:45:00,440.02,441.9,439.88,441.88,2722732.0,418.5484,420.3367,418.4152,420.3176,2722732.0
2022-02-11 15:50:00,441.89,442.21,440.82,441.12,3530945.0,420.3271,420.6315,419.3094,419.5947,3530945.0
2022-02-11 15:55:00,441.13,442.52,440.42,440.51,7259642.0,419.6042,420.9264,418.9289,419.0145,7259642.0
2022-02-14 09:30:00,439.92,441.08,439.11,440.06,2140650.0,418.4533,419.5567,417.6828,418.5864,2140650.0
2022-02-14 09:35:00,440.05,440.64,439.71,439.95,1787166.0,418.5769,419.1381,418.2535,418.4818,1787166.0
2022-02-14 09:40:00,439.94,441.14,439.74,440.01,1514569.0,418.4723,419.6137,418.2821,418.5389,1514569.0
2022-02-14 09:45:00,440.01,440.53,438.97,440.25,1638314.0,418.5389,419.0335,417.5496,418.7672,1638314.0
2022-02-14 09:50:00,440.25,441.28,440.05,441.08,1482289.0,418.7672,419.7469,418.5769,419.5567,1482289.0
2022-02-14 09:55:00,441.09,441.18,439.83,440.18,1208797.0,419.5662,419.6518,418.3677,418.7006,1208797.0
2022-02-14 10:00:00,440.16,440.17,438.13,438.36,2076032.0,418.6816,418.6911,416.7506,416.9694,2076032.0
2022-02-14 10:05:00,438.37,438.86,438.1,438.79,1149295.0,416.9789,417.445,416.7221,417.3784,1149295.0
2022-02-14 10:10:00,438.81,440.41,438.66,439.37,1252412.0,417.3974,418.9194,417.2548,417.9301,1252412.0
2022-02-14 10:15:00,439.37,439.56,437.65,438.66,1572707.0,417.9301,418.1108,416.294,417.2548,1572707.0
2022-02-14 10:20:00,438.68,439.63,438.1,439.3,990225.0,417.2738,418.1774,416.7221,417.8635,990225.0
2022-02-14 10:25:00,439.3,439.41,438.28,438.94,777889.0,417.8635,417.9682,416.8933,417.5211,777889.0
2022-02-14 10:30:00,438.93,439.37,437.41,437.92,997623.0,417.5116,417.9301,416.0658,416.5509,997623.0
2022-02-14 10:35:00,437.93,438.12,437.36,437.96,886519.0,416.5604,416.7411,416.0182,416.5889,886519.0
2022-02-14 10:40:00,437.95,438.78,437.73,438.43,919525.0,416.5794,417.3689,416.3701,417.036,919525.0
2022-02-14 10:45:00,438.41,439.06,438.14,438.83,845813.0,417.017,417.6352,416.7601,417.4165,845813.0
2022-02-14 10:50:00,438.83,439.16,437.94,438.37,801357.0,417.4165,417.7304,416.5699,416.9789,801357.0
2022-02-14 10:55:00,438.34,438.83,437.65,437.87,1183583.0,416.9504,417.4165,416.294,416.5033,1183583.0
2022-02-14 11:00:00,437.88,438.75,437.62,438.58,754435.0,416.5128,417.3404,416.2655,417.1787,754435.0
2022-02-14 11:05:00,438.59,438.64,437.83,438.17,652292.0,417.1882,417.2357,416.4653,416.7887,652292.0
2022-02-14 11:10:00,438.15,438.42,437.64,437.72,620445.0,416.7697,417.0265,416.2845,416.3606,620445.0
2022-02-14 11:15:00,437.72,439.33,437.68,439.23,1039518.0,416.3606,417.8921,416.3226,417.7969,1039518.0
2022-02-14 11:20:00,439.24,439.56,438.86,439.44,962049.0,417.8065,418.1108,417.445,417.9967,962049.0
2022-02-14 11:25:00,439.46,440.17,439.15,439.78,955391.0,418.0157,418.6911,417.7209,418.3201,955391.0
2022-02-14 11:30:00,439.79,440.13,439.17,439.88,1745021.0,418.3296,418.653,417.7399,418.4152,1745021.0
2022-02-14 11:35:00,439.88,440.28,439.19,439.56,806790.0,418.4152,418.7957,417.7589,418.1108,806790.0
2022-02-14 11:40:00,439.57,440.16,439.46,439.81,616555.0,418.1204,418.6816,418.0157,418.3486,616555.0
2022-02-14 11:45:00,439.85,440.52,439.84,440.51,762647.0,418.3867,419.024,418.3772,419.0145,762647.0
2022-02-14 11:50:00,440.5,440.68,439.45,439.57,775960.0,419.005,419.1762,418.0062,418.1204,775960.0
2022-02-14 11:55:00,439.58,440.26,439.48,440.17,431699.0,418.1299,418.7767,418.0348,418.6911,431699.0
2022-02-14 12:00:00,440.18,440.63,439.77,440.11,600837.0,418.7006,419.1286,418.3106,418.634,600837.0
2022-02-14 12:05:00,440.13,440.18,439.55,439.7,558904.0,418.653,418.7006,418.1013,418.244,558904.0
2022-02-14 12:10:00,439.72,440.13,439.6,439.97,499691.0,418.263,418.653,418.1489,418.5008,499691.0
2022-02-14 12:15:00,439.98,440.37,439.81,439.98,476976.0,418.5104,418.8813,418.3486,418.5104,476976.0
2022-02-14 12:20:00,439.98,440.4,439.91,440.26,458566.0,418.5104,418.9099,418.4438,418.7767,458566.0
2022-02-14 12:25:00,440.27,440.97,440.15,440.94,571006.0,418.7862,419.452,418.6721,419.4235,571006.0
2022-02-14 12:30:00,440.92,441.46,440.75,440.94,915949.0,419.4045,419.9181,419.2428,419.4235,915949.0
2022-02-14 12:35:00,440.94,441.07,440.45,440.66,502617.0,419.4235,419.5472,418.9574,419.1572,502617.0
2022-02-14 12:40:00,440.66,441.33,440.64,441.09,503807.0,419.1572,419.7945,419.1381,419.5662,503807.0
2022-02-14 12:45:00,441.07,441.43,440.79,441.39,475965.0,419.5472,419.8896,419.2808,419.8515,475965.0
2022-02-14 12:50:00,441.37,441.49,441.02,441.38,404778.0,419.8325,419.9467,419.4996,419.842,404778.0
2022-02-14 12:55:00,441.37,441.37,440.68,440.9,597379.0,419.8325,419.8325,419.1762,419.3855,597379.0
2022-02-14 13:00:00,440.91,441.11,440.58,441.02,441835.0,419.395,419.5852,419.0811,419.4996,441835.0
2022-02-14 13:05:00,441.03,441.6,441.03,441.13,533530.0,419.5091,420.0513,419.5091,419.6042,533530.0
2022-02-14 13:10:00,441.14,441.31,440.76,440.83,419419.0,419.6137,419.7755,419.2523,419.3189,419419.0
2022-02-14 13:15:00,440.85,441.04,440.68,440.96,499029.0,419.3379,419.5186,419.1762,419.4425,499029.0
2022-02-14 13:20:00,440.99,441.07,439.71,439.88,744555.0,419.4711,419.5472,418.2535,418.4152,744555.0
2022-02-14 13:25:00,439.87,440.1,439.75,439.95,641269.0,418.4057,418.6245,418.2916,418.4818,641269.0
2022-02-14 13:30:00,439.94,440.05,438.92,439.44,1082486.0,418.4723,418.5769,417.5021,417.9967,1082486.0
2022-02-14 13:35:00,439.46,439.78,439.21,439.49,674784.0,418.0157,418.3201,417.7779,418.0443,674784.0
2022-02-14 13:40:00,439.5,439.58,438.95,439.27,555321.0,418.0538,418.1299,417.5306,417.835,555321.0
2022-02-14 13:45:00,439.26,439.45,438.25,438.46,1045380.0,417.8255,418.0062,416.8648,417.0645,1045380.0
2022-02-14 13:50:00,438.46,438.52,436.44,436.59,2814064.0,417.0645,417.1216,415.1431,415.2858,2814064.0
2022-02-14 13:55:00,436.6,437.26,436.15,436.24,2111472.0,415.2953,415.9231,414.8672,414.9529,2111472.0
2022-02-14 14:00:00,436.26,436.84,435.92,436.02,1980725.0,414.9719,415.5236,414.6485,414.7436,1980725.0
2022-02-14 14:05:00,436.02,436.39,435.34,435.83,1862129.0,414.7436,415.0955,414.0968,414.5629,1862129.0
2022-02-14 14:10:00,435.82,436.66,435.45,436.28,1308116.0,414.5533,415.3524,414.2014,414.9909,1308116.0
2022-02-14 14:15:00,436.26,436.45,435.72,436.18,978379.0,414.9719,415.1526,414.4582,414.8958,978379.0
2022-02-14 14:20:00,436.17,436.78,435.99,436.1,992172.0,414.8863,415.4665,414.7151,414.8197,992172.0
2022-02-14 14:25:00,436.09,438.78,435.64,437.49,2050724.0,414.8102,417.3689,414.3821,416.1419,2050724.0
2022-02-14 14:30:00,437.48,438.08,436.57,438.0,1844236.0,416.1323,416.7031,415.2667,416.627,1844236.0
2022-02-14 14:35:00,437.98,438.3,437.29,437.71,1454163.0,416.6079,416.9123,415.9516,416.3511,1454163.0
2022-02-14 14:40:00,437.7,438.41,437.31,437.51,1068085.0,416.3416,417.017,415.9706,416.1609,1068085.0
2022-02-14 14:45:00,437.5,438.01,436.93,437.26,827281.0,416.1514,416.6365,415.6092,415.9231,827281.0
2022-02-14 14:50:00,437.26,438.88,437.18,437.97,1510122.0,415.9231,417.464,415.847,416.5984,1510122.0
2022-02-14 14:55:00,437.97,438.4,437.53,438.08,867647.0,416.5984,417.0075,416.1799,416.7031,867647.0
2022-02-14 15:00:00,438.1,438.43,437.67,437.91,688332.0,416.7221,417.036,416.3131,416.5414,688332.0
2022-02-14 15:05:00,437.91,438.35,436.83,438.05,1188884.0,416.5414,416.9599,415.5141,416.6745,1188884.0
2022-02-14 15:10:00,438.0,438.8,437.38,438.6,906672.0,416.627,417.3879,416.0372,417.1977,906672.0
2022-02-14 15:15:00,438.62,438.71,437.62,437.82,923425.0,417.2167,417.3023,416.2655,416.4558,923425.0
2022-02-14 15:20:00,437.82,439.47,437.29,438.9,1223155.0,416.4558,418.0252,415.9516,417.4831,1223155.0
2022-02-14 15:25:00,438.91,439.1,438.25,438.51,929541.0,417.4926,417.6733,416.8648,417.1121,929541.0
2022-02-14 15:30:00,438.51,439.87,438.28,439.76,1198670.0,417.1121,418.4057,416.8933,418.3011,1198670.0
2022-02-14 15:35:00,439.75,439.82,439.1,439.3,1130292.0,418.2916,418.3582,417.6733,417.8635,1130292.0
2022-02-14 15:40:00,439.3,439.68,438.8,439.62,989590.0,417.8635,418.225,417.3879,418.1679,989590.0
2022-02-14 15:45:00,439.61,440.2,438.39,439.82,2241669.0,418.1584,418.7196,416.9979,418.3582,2241669.0
2022-02-14 15:50:00,439.81,439.81,438.48,439.21,3530003.0,418.3486,418.3486,417.0835,417.7779,3530003.0
2022-02-14 15:55:00,439.2,439.82,438.72,439.06,5441911.0,417.7684,418.3582,417.3118,417.6352,5441911.0
2022-02-15 09:30:00,443.73,445.12,443.45,445.06,2139500.0,422.0774,423.3995,421.811,423.3425,2139500.0
2022-02-15 09:35:00,445.06,445.61,444.82,445.16,1680358.0,423.3425,423.8656,423.1142,423.4376,1680358.0
2022-02-15 09:40:00,445.14,445.54,444.78,445.04,1352417.0,423.4186,423.799,423.0761,423.3234,1352417.0
2022-02-15 09:45:00,445.03,445.78,444.49,444.5,1365808.0,423.3139,424.0273,422.8003,422.8098,1365808.0
2022-02-15 09:50:00,444.49,444.57,443.95,444.52,942510.0,422.8003,422.8764,422.2866,422.8288,942510.0
2022-02-15 09:55:00,444.51,444.6,443.7,444.03,871420.0,422.8193,422.9049,422.0488,422.3627,871420.0
2022-02-15 10:00:00,444.04,444.49,443.5,443.95,1010201.0,422.3722,422.8003,421.8586,422.2866,1010201.0
2022-02-15 10:05:00,443.96,444.5,443.6,444.19,742449.0,422.2961,422.8098,421.9537,422.5149,742449.0
2022-02-15 10:10:00,444.18,444.26,443.57,443.99,898034.0,422.5054,422.5815,421.9252,422.3247,898034.0
2022-02-15 10:15:00,443.99,444.59,443.95,444.23,724175.0,422.3247,422.8954,422.2866,422.553,724175.0
2022-02-15 10:20:00,444.25,444.6,443.87,444.39,925084.0,422.572,422.9049,422.2105,422.7052,925084.0
2022-02-15 10:25:00,444.4,444.98,443.77,444.97,908618.0,422.7147,423.2664,422.1154,423.2569,908618.0
2022-02-15 10:30:00,444.97,445.08,444.67,444.83,601843.0,423.2569,423.3615,422.9715,423.1237,601843.0
2022-02-15 10:35:00,444.85,445.19,444.61,444.96,596357.0,423.1427,423.4661,422.9144,423.2473,596357.0
2022-02-15 10:40:00,444.97,445.58,444.92,445.52,746119.0,423.2569,423.8371,423.2093,423.78,746119.0
2022-02-15 10:45:00,445.53,445.9,445.43,445.83,955813.0,423.7895,424.1415,423.6944,424.0749,955813.0
2022-02-15 10:50:00,445.83,445.92,445.54,445.75,600940.0,424.0749,424.1605,423.799,423.9988,600940.0
2022-02-15 10:55:00,445.77,445.92,445.28,445.52,748653.0,424.0178,424.1605,423.5517,423.78,748653.0
2022-02-15 11:00:00,445.51,445.83,445.39,445.78,515550.0,423.7705,424.0749,423.6564,424.0273,515550.0
2022-02-15 11:05:00,445.78,445.99,445.33,445.92,851614.0,424.0273,424.2271,423.5993,424.1605,851614.0
2022-02-15 11:10:00,445.91,445.91,445.43,445.55,655444.0,424.151,424.151,423.6944,423.8086,655444.0
2022-02-15 11:15:00,445.56,445.73,445.33,445.36,540756.0,423.8181,423.9798,423.5993,423.6278,540756.0
2022-02-15 11:20:00,445.38,445.7,445.33,445.42,597253.0,423.6468,423.9512,423.5993,423.6849,597253.0
2022-02-15 11:25:00,445.43,445.45,444.76,444.98,1163607.0,423.6944,423.7134,423.0571,423.2664,1163607.0
2022-02-15 11:30:00,444.99,445.56,444.96,445.52,551297.0,423.2759,423.8181,423.2473,423.78,551297.0
2022-02-15 11:35:00,445.51,445.9,445.46,445.69,584677.0,423.7705,424.1415,423.7229,423.9417,584677.0
2022-02-15 11:40:00,445.66,445.76,445.29,445.33,492832.0,423.9132,424.0083,423.5612,423.5993,492832.0
2022-02-15 11:45:00,445.33,445.67,445.26,445.36,477182.0,423.5993,423.9227,423.5327,423.6278,477182.0
2022-02-15 11:50:00,445.35,445.46,445.13,445.25,608672.0,423.6183,423.7229,423.409,423.5232,608672.0
2022-02-15 11:55:00,445.25,445.76,445.19,445.6,368347.0,423.5232,424.0083,423.4661,423.8561,368347.0
2022-02-15 12:00:00,445.61,445.91,445.23,445.41,566470.0,423.8656,424.151,423.5042,423.6754,566470.0
2022-02-15 12:05:00,445.41,445.54,444.98,445.1,565814.0,423.6754,423.799,423.2664,423.3805,565814.0
2022-02-15 12:10:00,445.11,445.28,444.79,444.82,339787.0,423.39,423.5517,423.0856,423.1142,339787.0
2022-02-15 12:15:00,444.83,444.92,444.21,444.34,800587.0,423.1237,423.2093,422.5339,422.6576,800587.0
2022-02-15 12:20:00,444.36,444.4,444.0,444.11,427970.0,422.6766,422.7147,422.3342,422.4388,427970.0
2022-02-15 12:25:00,444.13,444.43,443.85,444.34,516630.0,422.4578,422.7432,422.1915,422.6576,516630.0
2022-02-15 12:30:00,444.36,444.59,443.95,444.07,537609.0,422.6766,422.8954,422.2866,422.4008,537609.0
2022-02-15 12:35:00,444.08,444.39,444.07,444.19,478321.0,422.4103,422.7052,422.4008,422.5149,478321.0
2022-02-15 12:40:00,444.19,444.36,443.96,444.16,398312.0,422.5149,422.6766,422.2961,422.4864,398312.0
2022-02-15 12:45:00,444.15,444.23,443.18,443.23,725540.0,422.4769,422.553,421.5542,421.6018,725540.0
2022-02-15 12:50:00,443.23,443.67,443.2,443.58,549670.0,421.6018,422.0203,421.5732,421.9347,549670.0
2022-02-15 12:55:00,443.58,443.91,443.49,443.86,487156.0,421.9347,422.2486,421.8491,422.201,487156.0
2022-02-15 13:00:00,443.87,444.25,443.76,444.16,518692.0,422.2105,422.572,422.1059,422.4864,518692.0
2022-02-15 13:05:00,444.16,444.49,444.14,444.47,452251.0,422.4864,422.8003,422.4674,422.7813,452251.0
2022-02-15 13:10:00,444.47,444.57,444.28,444.47,277270.0,422.7813,422.8764,422.6005,422.7813,277270.0
2022-02-15 13:15:00,444.47,444.52,444.21,444.28,315206.0,422.7813,422.8288,422.5339,422.6005,315206.0
2022-02-15 13:20:00,444.29,445.17,444.29,445.09,704765.0,422.61,423.4471,422.61,423.371,704765.0
2022-02-15 13:25:00,445.09,445.49,445.08,445.38,536920.0,423.371,423.7515,423.3615,423.6468,536920.0
2022-02-15 13:30:00,445.38,445.6,445.28,445.35,610479.0,423.6468,423.8561,423.5517,423.6183,610479.0
2022-02-15 13:35:00,445.35,445.41,445.13,445.27,299685.0,423.6183,423.6754,423.409,423.5422,299685.0
2022-02-15 13:40:00,445.27,445.46,445.19,445.32,321491.0,423.5422,423.7229,423.4661,423.5898,321491.0
2022-02-15 13:45:00,445.34,445.57,445.24,445.51,347153.0,423.6088,423.8276,423.5137,423.7705,347153.0
2022-02-15 13:50:00,445.51,445.6,445.27,445.41,357976.0,423.7705,423.8561,423.5422,423.6754,357976.0
2022-02-15 13:55:00,445.4,445.58,445.37,445.49,324702.0,423.6659,423.8371,423.6373,423.7515,324702.0
2022-02-15 14:00:00,445.5,445.6,445.19,445.31,703987.0,423.761,423.8561,423.4661,423.5803,703987.0
2022-02-15 14:05:00,445.29,445.35,444.46,444.8,743823.0,423.5612,423.6183,422.7717,423.0952,743823.0
2022-02-15 14:10:00,444.8,445.05,444.69,444.96,457426.0,423.0952,423.333,422.9905,423.2473,457426.0
2022-02-15 14:15:00,444.97,445.45,444.71,445.3,623377.0,423.2569,423.7134,423.0095,423.5708,623377.0
2022-02-15 14:20:00,445.29,445.54,445.18,445.25,479419.0,423.5612,423.799,423.4566,423.5232,479419.0
2022-02-15 14:25:00,445.27,445.42,445.13,445.34,321886.0,423.5422,423.6849,423.409,423.6088,321886.0
2022-02-15 14:30:00,445.34,445.47,444.99,445.05,466550.0,423.6088,423.7325,423.2759,423.333,466550.0
2022-02-15 14:35:00,445.07,445.35,445.07,445.3,324847.0,423.352,423.6183,423.352,423.5708,324847.0
2022-02-15 14:40:00,445.31,445.59,444.65,445.57,760860.0,423.5803,423.8466,422.9525,423.8276,760860.0
2022-02-15 14:45:00,445.56,445.73,445.05,445.16,571035.0,423.8181,423.9798,423.333,423.4376,571035.0
2022-02-15 14:50:00,445.16,445.32,444.86,445.15,557313.0,423.4376,423.5898,423.1522,423.4281,557313.0
2022-02-15 14:55:00,445.15,445.44,445.05,445.35,457664.0,423.4281,423.7039,423.333,423.6183,457664.0
2022-02-15 15:00:00,445.35,445.79,445.24,445.76,478479.0,423.6183,424.0368,423.5137,424.0083,478479.0
2022-02-15 15:05:00,445.78,445.97,445.67,445.74,506325.0,424.0273,424.2081,423.9227,423.9893,506325.0
2022-02-15 15:10:00,445.76,445.85,445.58,445.71,360354.0,424.0083,424.0939,423.8371,423.9607,360354.0
2022-02-15 15:15:00,445.7,445.81,445.39,445.77,497082.0,423.9512,424.0559,423.6564,424.0178,497082.0
2022-02-15 15:20:00,445.78,445.89,445.27,445.49,544778.0,424.0273,424.132,423.5422,423.7515,544778.0
2022-02-15 15:25:00,445.5,445.61,445.32,445.59,586061.0,423.761,423.8656,423.5898,423.8466,586061.0
2022-02-15 15:30:00,445.6,445.61,444.47,444.63,1801206.0,423.8561,423.8656,422.7813,422.9334,1801206.0
2022-02-15 15:35:00,444.63,445.04,444.04,444.27,1899740.0,422.9334,423.3234,422.3722,422.591,1899740.0
2022-02-15 15:40:00,444.27,444.99,443.86,444.9,2089733.0,422.591,423.2759,422.201,423.1903,2089733.0
2022-02-15 15:45:00,444.9,445.19,444.25,444.87,1952920.0,423.1903,423.4661,422.572,423.1617,1952920.0
2022-02-15 15:50:00,444.87,446.28,444.86,445.61,3727914.0,423.1617,424.5029,423.1522,423.8656,3727914.0
2022-02-15 15:55:00,445.61,446.26,445.23,446.07,4928110.0,423.8656,424.4839,423.5042,424.3032,4928110.0
2022-02-16 09:30:00,443.93,444.81,443.92,444.52,1481594.0,422.2676,423.1047,422.2581,422.8288,1481594.0
2022-02-16 09:35:00,444.52,444.52,444.03,444.26,877869.0,422.8288,422.8288,422.3627,422.5815,877869.0
2022-02-16 09:40:00,444.23,444.4,443.79,443.87,1140616.0,422.553,422.7147,422.1344,422.2105,1140616.0
2022-02-16 09:45:00,443.88,444.63,443.76,443.89,982238.0,422.22,422.9334,422.1059,422.2296,982238.0
2022-02-16 09:50:00,443.89,443.94,442.42,442.73,1593440.0,422.2296,422.2771,420.8313,421.1262,1593440.0
2022-02-16 09:55:00,442.73,443.07,442.5,442.77,1087848.0,421.1262,421.4496,420.9074,421.1642,1087848.0
2022-02-16 10:00:00,442.77,443.28,442.32,442.94,1156997.0,421.1642,421.6493,420.7362,421.3259,1156997.0
2022-02-16 10:05:00,442.93,443.27,442.81,443.02,769914.0,421.3164,421.6398,421.2023,421.402,769914.0
2022-02-16 10:10:00,443.0,443.42,442.71,442.99,745003.0,421.383,421.7825,421.1071,421.3735,745003.0
2022-02-16 10:15:00,442.96,443.07,442.25,442.61,762026.0,421.3449,421.4496,420.6696,421.012,762026.0
2022-02-16 10:20:00,442.62,443.11,442.43,443.01,688746.0,421.0215,421.4876,420.8408,421.3925,688746.0
2022-02-16 10:25:00,443.02,443.32,442.82,443.29,567200.0,421.402,421.6874,421.2118,421.6588,567200.0
2022-02-16 10:30:00,443.29,443.37,442.96,443.31,570663.0,421.6588,421.7349,421.3449,421.6779,570663.0
2022-02-16 10:35:00,443.33,443.59,443.13,443.27,587294.0,421.6969,421.9442,421.5066,421.6398,587294.0
2022-02-16 10:40:00,443.26,443.43,442.87,443.39,470519.0,421.6303,421.792,421.2593,421.754,470519.0
2022-02-16 10:45:00,443.38,443.53,443.01,443.12,456364.0,421.7444,421.8871,421.3925,421.4971,456364.0
2022-02-16 10:50:00,443.11,443.59,443.08,443.35,538536.0,421.4876,421.9442,421.4591,421.7159,538536.0
2022-02-16 10:55:00,443.35,443.35,442.8,443.0,483168.0,421.7159,421.7159,421.1927,421.383,483168.0
2022-02-16 11:00:00,443.03,443.4,442.93,443.31,412720.0,421.4115,421.7635,421.3164,421.6779,412720.0
2022-02-16 11:05:00,443.31,443.71,442.89,443.52,603559.0,421.6779,422.0583,421.2784,421.8776,603559.0
2022-02-16 11:10:00,443.55,443.61,443.27,443.35,349875.0,421.9061,421.9632,421.6398,421.7159,349875.0
2022-02-16 11:15:00,443.35,443.68,442.91,442.94,472626.0,421.7159,422.0298,421.2974,421.3259,472626.0
2022-02-16 11:20:00,442.94,443.31,442.76,443.27,401068.0,421.3259,421.6779,421.1547,421.6398,401068.0
2022-02-16 11:25:00,443.27,443.76,443.2,443.67,366592.0,421.6398,422.1059,421.5732,422.0203,366592.0
2022-02-16 11:30:00,443.66,443.67,443.33,443.37,393433.0,422.0108,422.0203,421.6969,421.7349,393433.0
2022-02-16 11:35:00,443.37,443.66,443.29,443.43,345484.0,421.7349,422.0108,421.6588,421.792,345484.0
2022-02-16 11:40:00,443.43,443.56,442.98,443.21,388161.0,421.792,421.9157,421.364,421.5827,388161.0
2022-02-16 11:45:00,443.23,443.39,443.11,443.35,342631.0,421.6018,421.754,421.4876,421.7159,342631.0
2022-02-16 11:50:00,443.36,443.58,443.32,443.36,350630.0,421.7254,421.9347,421.6874,421.7254,350630.0
2022-02-16 11:55:00,443.35,443.73,443.33,443.62,383667.0,421.7159,422.0774,421.6969,421.9727,383667.0
2022-02-16 12:00:00,443.61,443.97,443.49,443.73,397286.0,421.9632,422.3057,421.8491,422.0774,397286.0
2022-02-16 12:05:00,443.75,443.92,443.58,443.6,351753.0,422.0964,422.2581,421.9347,421.9537,351753.0
2022-02-16 12:10:00,443.59,443.72,443.39,443.5,301751.0,421.9442,422.0679,421.754,421.8586,301751.0
2022-02-16 12:15:00,443.53,443.59,443.27,443.38,296939.0,421.8871,421.9442,421.6398,421.7444,296939.0
2022-02-16 12:20:00,443.41,443.53,443.26,443.4,261173.0,421.773,421.8871,421.6303,421.7635,261173.0
2022-02-16 12:25:00,443.38,443.58,443.25,443.31,433303.0,421.7444,421.9347,421.6208,421.6779,433303.0
2022-02-16 12:30:00,443.3,443.31,441.94,442.12,920243.0,421.6683,421.6779,420.3747,420.5459,920243.0
2022-02-16 12:35:00,442.11,442.62,441.96,442.58,811295.0,420.5364,421.0215,420.3937,420.9835,811295.0
2022-02-16 12:40:00,442.58,442.93,442.58,442.8,462700.0,420.9835,421.3164,420.9835,421.1927,462700.0
2022-02-16 12:45:00,442.8,443.06,442.72,442.93,451701.0,421.1927,421.4401,421.1166,421.3164,451701.0
2022-02-16 12:50:00,442.94,443.21,442.81,443.01,390335.0,421.3259,421.5827,421.2023,421.3925,390335.0
2022-02-16 12:55:00,443.03,443.11,442.82,442.88,339837.0,421.4115,421.4876,421.2118,421.2688,339837.0
2022-02-16 13:00:00,442.86,443.01,442.52,442.63,406366.0,421.2498,421.3925,420.9264,421.031,406366.0
2022-02-16 13:05:00,442.62,442.99,442.54,442.89,238163.0,421.0215,421.3735,420.9454,421.2784,238163.0
2022-02-16 13:10:00,442.9,443.03,442.76,442.99,250109.0,421.2879,421.4115,421.1547,421.3735,250109.0
2022-02-16 13:15:00,443.0,443.1,442.89,443.0,212648.0,421.383,421.4781,421.2784,421.383,212648.0
2022-02-16 13:20:00,443.0,443.36,442.92,443.15,323831.0,421.383,421.7254,421.3069,421.5257,323831.0
2022-02-16 13:25:00,443.15,443.19,442.9,443.07,288215.0,421.5257,421.5637,421.2879,421.4496,288215.0
2022-02-16 13:30:00,443.08,443.08,442.7,442.86,308610.0,421.4591,421.4591,421.0976,421.2498,308610.0
2022-02-16 13:35:00,442.86,443.1,442.81,442.91,263372.0,421.2498,421.4781,421.2023,421.2974,263372.0
2022-02-16 13:40:00,442.9,442.91,442.54,442.7,255520.0,421.2879,421.2974,420.9454,421.0976,255520.0
2022-02-16 13:45:00,442.71,442.96,442.65,442.81,324454.0,421.1071,421.3449,421.0501,421.2023,324454.0
2022-02-16 13:50:00,442.81,443.18,442.81,443.03,433464.0,421.2023,421.5542,421.2023,421.4115,433464.0
2022-02-16 13:55:00,443.03,443.16,442.5,442.97,472866.0,421.4115,421.5352,420.9074,421.3544,472866.0
2022-02-16 14:00:00,442.96,444.78,442.02,443.76,2201108.0,421.3449,423.0761,420.4508,422.1059,2201108.0
2022-02-16 14:05:00,443.77,444.96,443.34,444.29,1793919.0,422.1154,423.2473,421.7064,422.61,1793919.0
2022-02-16 14:10:00,444.27,444.49,443.56,443.83,1287223.0,422.591,422.8003,421.9157,422.1725,1287223.0
2022-02-16 14:15:00,443.83,444.91,443.83,444.68,1086170.0,422.1725,423.1998,422.1725,422.981,1086170.0
2022-02-16 14:20:00,444.67,446.23,444.45,446.2,1641795.0,422.9715,424.4554,422.7622,424.4268,1641795.0
2022-02-16 14:25:00,446.2,446.29,445.88,446.19,1161975.0,424.4268,424.5124,424.1225,424.4173,1161975.0
2022-02-16 14:30:00,446.18,447.21,446.15,446.38,1802018.0,424.4078,425.3876,424.3793,424.5981,1802018.0
2022-02-16 14:35:00,446.38,446.56,445.68,446.11,1574736.0,424.5981,424.7693,423.9322,424.3412,1574736.0
2022-02-16 14:40:00,446.1,446.2,445.48,445.8,808845.0,424.3317,424.4268,423.742,424.0464,808845.0
2022-02-16 14:45:00,445.81,446.13,445.29,445.45,669568.0,424.0559,424.3603,423.5612,423.7134,669568.0
2022-02-16 14:50:00,445.45,446.05,445.37,445.83,529817.0,423.7134,424.2842,423.6373,424.0749,529817.0
2022-02-16 14:55:00,445.84,446.59,445.8,446.58,812927.0,424.0844,424.7978,424.0464,424.7883,812927.0
2022-02-16 15:00:00,446.6,447.68,446.33,447.59,1688443.0,424.8073,425.8346,424.5505,425.749,1688443.0
2022-02-16 15:05:00,447.6,447.61,447.12,447.32,863468.0,425.7585,425.768,425.3019,425.4922,863468.0
2022-02-16 15:10:00,447.31,447.34,446.7,446.94,942307.0,425.4827,425.5112,424.9024,425.1307,942307.0
2022-02-16 15:15:00,446.93,447.25,446.7,447.21,700882.0,425.1212,425.4256,424.9024,425.3876,700882.0
2022-02-16 15:20:00,447.2,447.29,446.6,446.92,888379.0,425.378,425.4636,424.8073,425.1117,888379.0
2022-02-16 15:25:00,446.91,447.46,446.91,447.41,753096.0,425.1022,425.6254,425.1022,425.5778,753096.0
2022-02-16 15:30:00,447.42,447.49,446.47,446.8,913296.0,425.5873,425.6539,424.6837,424.9976,913296.0
2022-02-16 15:35:00,446.8,447.44,446.66,447.42,932278.0,424.9976,425.6063,424.8644,425.5873,932278.0
2022-02-16 15:40:00,447.4,447.48,447.13,447.22,1101762.0,425.5683,425.6444,425.3115,425.3971,1101762.0
2022-02-16 15:45:00,447.22,447.61,446.85,447.57,1423451.0,425.3971,425.768,425.0451,425.73,1423451.0
2022-02-16 15:50:00,447.57,448.06,446.8,446.93,1920421.0,425.73,426.1961,424.9976,425.1212,1920421.0
2022-02-16 15:55:00,446.92,447.0,446.26,446.61,3509588.0,425.1117,425.1878,424.4839,424.8168,3509588.0
2022-02-17 09:30:00,443.22,443.63,442.8,443.3,1398587.0,421.5923,421.9822,421.1927,421.6683,1398587.0
2022-02-17 09:35:00,443.31,443.61,442.82,443.6,1431020.0,421.6779,421.9632,421.2118,421.9537,1431020.0
2022-02-17 09:40:00,443.59,443.8,442.42,443.04,1545374.0,421.9442,422.1439,420.8313,421.421,1545374.0
2022-02-17 09:45:00,443.08,443.15,441.78,442.18,1646193.0,421.4591,421.5257,420.2225,420.603,1646193.0
2022-02-17 09:50:00,442.18,442.22,440.54,440.81,1343994.0,420.603,420.641,419.043,419.2999,1343994.0
2022-02-17 09:55:00,440.81,441.2,440.57,440.79,1568519.0,419.2999,419.6708,419.0716,419.2808,1568519.0
2022-02-17 10:00:00,440.77,441.28,440.32,440.95,1242436.0,419.2618,419.7469,418.8338,419.433,1242436.0
2022-02-17 10:05:00,440.93,441.47,440.79,441.04,1143515.0,419.414,419.9276,419.2808,419.5186,1143515.0
2022-02-17 10:10:00,441.03,441.66,440.84,441.59,776468.0,419.5091,420.1084,419.3284,420.0418,776468.0
2022-02-17 10:15:00,441.59,441.67,440.8,440.84,737712.0,420.0418,420.1179,419.2903,419.3284,737712.0
2022-02-17 10:20:00,440.84,440.85,440.07,440.36,861556.0,419.3284,419.3379,418.596,418.8718,861556.0
2022-02-17 10:25:00,440.36,440.36,439.89,440.02,850415.0,418.8718,418.8718,418.4247,418.5484,850415.0
2022-02-17 10:30:00,440.01,440.6,439.8,440.32,893770.0,418.5389,419.1001,418.3391,418.8338,893770.0
2022-02-17 10:35:00,440.3,440.58,440.04,440.51,764886.0,418.8147,419.0811,418.5674,419.0145,764886.0
2022-02-17 10:40:00,440.5,440.65,440.21,440.58,570650.0,419.005,419.1477,418.7291,419.0811,570650.0
2022-02-17 10:45:00,440.54,441.15,439.92,440.31,1636966.0,419.043,419.6233,418.4533,418.8242,1636966.0
2022-02-17 10:50:00,440.29,440.5,439.86,440.41,654521.0,418.8052,419.005,418.3962,418.9194,654521.0
2022-02-17 10:55:00,440.41,440.96,440.36,440.92,707293.0,418.9194,419.4425,418.8718,419.4045,707293.0
2022-02-17 11:00:00,440.9,441.1,440.63,440.7,635722.0,419.3855,419.5757,419.1286,419.1952,635722.0
2022-02-17 11:05:00,440.71,441.31,440.7,440.81,625140.0,419.2047,419.7755,419.1952,419.2999,625140.0
2022-02-17 11:10:00,440.81,441.57,440.81,441.39,719270.0,419.2999,420.0228,419.2999,419.8515,719270.0
2022-02-17 11:15:00,441.38,441.84,441.23,441.57,713652.0,419.842,420.2796,419.6994,420.0228,713652.0
2022-02-17 11:20:00,441.56,441.67,441.09,441.11,551597.0,420.0133,420.1179,419.5662,419.5852,551597.0
2022-02-17 11:25:00,441.11,441.68,441.09,441.48,509810.0,419.5852,420.1274,419.5662,419.9372,509810.0
2022-02-17 11:30:00,441.47,441.55,441.14,441.26,487915.0,419.9276,420.0037,419.6137,419.7279,487915.0
2022-02-17 11:35:00,441.27,441.51,440.95,441.05,578350.0,419.7374,419.9657,419.433,419.5281,578350.0
2022-02-17 11:40:00,441.05,441.39,441.01,441.21,393361.0,419.5281,419.8515,419.4901,419.6803,393361.0
2022-02-17 11:45:00,441.21,442.12,441.09,442.01,582453.0,419.6803,420.5459,419.5662,420.4413,582453.0
2022-02-17 11:50:00,442.0,442.06,441.52,441.55,499411.0,420.4318,420.4889,419.9752,420.0037,499411.0
2022-02-17 11:55:00,441.57,441.71,441.12,441.2,360127.0,420.0228,420.1559,419.5947,419.6708,360127.0
2022-02-17 12:00:00,441.21,441.53,440.91,441.47,547588.0,419.6803,419.9847,419.395,419.9276,547588.0
2022-02-17 12:05:00,441.48,441.66,440.92,441.03,432069.0,419.9372,420.1084,419.4045,419.5091,432069.0
2022-02-17 12:10:00,441.05,441.18,440.72,441.12,546706.0,419.5281,419.6518,419.2142,419.5947,546706.0
2022-02-17 12:15:00,441.08,441.28,441.01,441.17,238482.0,419.5567,419.7469,419.4901,419.6423,238482.0
2022-02-17 12:20:00,441.16,441.57,441.14,441.44,457571.0,419.6328,420.0228,419.6137,419.8991,457571.0
2022-02-17 12:25:00,441.43,441.61,441.34,441.42,361186.0,419.8896,420.0608,419.804,419.8801,361186.0
2022-02-17 12:30:00,441.41,441.85,441.26,441.56,440622.0,419.8706,420.2891,419.7279,420.0133,440622.0
2022-02-17 12:35:00,441.58,441.67,441.38,441.42,224495.0,420.0323,420.1179,419.842,419.8801,224495.0
2022-02-17 12:40:00,441.41,441.47,441.17,441.43,245494.0,419.8706,419.9276,419.6423,419.8896,245494.0
2022-02-17 12:45:00,441.44,441.48,440.77,441.01,474301.0,419.8991,419.9372,419.2618,419.4901,474301.0
2022-02-17 12:50:00,441.0,441.27,440.88,441.15,277577.0,419.4806,419.7374,419.3664,419.6233,277577.0
2022-02-17 12:55:00,441.15,441.26,440.99,441.15,359795.0,419.6233,419.7279,419.4711,419.6233,359795.0
2022-02-17 13:00:00,441.14,441.27,440.87,440.91,294130.0,419.6137,419.7374,419.3569,419.395,294130.0
2022-02-17 13:05:00,440.91,441.12,440.77,440.88,416164.0,419.395,419.5947,419.2618,419.3664,416164.0
2022-02-17 13:10:00,440.88,440.92,440.42,440.68,595490.0,419.3664,419.4045,418.9289,419.1762,595490.0
2022-02-17 13:15:00,440.68,440.94,440.52,440.63,341985.0,419.1762,419.4235,419.024,419.1286,341985.0
2022-02-17 13:20:00,440.63,440.74,440.31,440.46,385026.0,419.1286,419.2333,418.8242,418.9669,385026.0
2022-02-17 13:25:00,440.44,440.53,440.2,440.48,352921.0,418.9479,419.0335,418.7196,418.986,352921.0
2022-02-17 13:30:00,440.46,440.9,440.34,440.66,456727.0,418.9669,419.3855,418.8528,419.1572,456727.0
2022-02-17 13:35:00,440.64,440.79,440.32,440.34,291125.0,419.1381,419.2808,418.8338,418.8528,291125.0
2022-02-17 13:40:00,440.34,440.35,440.06,440.22,459860.0,418.8528,418.8623,418.5864,418.7386,459860.0
2022-02-17 13:45:00,440.23,440.24,439.97,440.05,492479.0,418.7482,418.7577,418.5008,418.5769,492479.0
2022-02-17 13:50:00,440.05,440.37,439.99,440.33,379065.0,418.5769,418.8813,418.5199,418.8433,379065.0
2022-02-17 13:55:00,440.33,440.44,440.2,440.33,328259.0,418.8433,418.9479,418.7196,418.8433,328259.0
2022-02-17 14:00:00,440.32,440.32,439.89,440.02,683698.0,418.8338,418.8338,418.4247,418.5484,683698.0
2022-02-17 14:05:00,440.02,440.06,439.51,439.6,562389.0,418.5484,418.5864,418.0633,418.1489,562389.0
2022-02-17 14:10:00,439.61,439.81,439.39,439.77,698724.0,418.1584,418.3486,417.9491,418.3106,698724.0
2022-02-17 14:15:00,439.77,439.99,439.61,439.77,491395.0,418.3106,418.5199,418.1584,418.3106,491395.0
2022-02-17 14:20:00,439.77,439.82,439.09,439.1,567286.0,418.3106,418.3582,417.6638,417.6733,567286.0
2022-02-17 14:25:00,439.1,439.26,439.01,439.17,448591.0,417.6733,417.8255,417.5877,417.7399,448591.0
2022-02-17 14:30:00,439.17,439.33,438.69,438.91,562664.0,417.7399,417.8921,417.2833,417.4926,562664.0
2022-02-17 14:35:00,438.9,438.95,438.62,438.7,604965.0,417.4831,417.5306,417.2167,417.2928,604965.0
2022-02-17 14:40:00,438.71,438.93,438.51,438.52,755550.0,417.3023,417.5116,417.1121,417.1216,755550.0
2022-02-17 14:45:00,438.52,439.05,438.47,438.91,672977.0,417.1216,417.6257,417.074,417.4926,672977.0
2022-02-17 14:50:00,438.91,438.91,438.39,438.59,484478.0,417.4926,417.4926,416.9979,417.1882,484478.0
2022-02-17 14:55:00,438.58,438.84,438.29,438.38,669438.0,417.1787,417.426,416.9028,416.9884,669438.0
2022-02-17 15:00:00,438.36,438.61,438.0,438.08,920078.0,416.9694,417.2072,416.627,416.7031,920078.0
2022-02-17 15:05:00,438.07,438.14,437.52,437.53,1025095.0,416.6936,416.7601,416.1704,416.1799,1025095.0
2022-02-17 15:10:00,437.53,437.72,437.12,437.27,1151837.0,416.1799,416.3606,415.7899,415.9326,1151837.0
2022-02-17 15:15:00,437.28,437.63,436.91,437.57,1244993.0,415.9421,416.275,415.5902,416.218,1244993.0
2022-02-17 15:20:00,437.56,438.0,437.52,437.68,1411656.0,416.2084,416.627,416.1704,416.3226,1411656.0
2022-02-17 15:25:00,437.69,437.98,437.44,437.65,934425.0,416.3321,416.6079,416.0943,416.294,934425.0
2022-02-17 15:30:00,437.65,438.69,437.09,437.32,1374158.0,416.294,417.2833,415.7614,415.9802,1374158.0
2022-02-17 15:35:00,437.31,438.43,437.31,438.26,2068548.0,415.9706,417.036,415.9706,416.8743,2068548.0
2022-02-17 15:40:00,438.26,438.29,437.81,438.04,1318885.0,416.8743,416.9028,416.4462,416.665,1318885.0
2022-02-17 15:45:00,438.04,438.54,437.63,437.8,1876175.0,416.665,417.1406,416.275,416.4367,1876175.0
2022-02-17 15:50:00,437.8,437.87,436.42,437.09,5701207.0,416.4367,416.5033,415.1241,415.7614,5701207.0
2022-02-17 15:55:00,437.08,437.68,436.87,437.11,7521248.0,415.7519,416.3226,415.5521,415.7804,7521248.0
2022-02-18 09:30:00,437.33,437.86,436.8,436.81,2025587.0,415.9897,416.4938,415.4855,415.495,2025587.0
2022-02-18 09:35:00,436.81,437.77,436.36,437.05,1635839.0,415.495,416.4082,415.067,415.7233,1635839.0
2022-02-18 09:40:00,437.06,437.25,435.97,436.04,1393440.0,415.7328,415.9136,414.696,414.7626,1393440.0
2022-02-18 09:45:00,436.03,437.19,435.91,437.19,1252295.0,414.7531,415.8565,414.639,415.8565,1252295.0
2022-02-18 09:50:00,437.19,438.43,437.08,438.41,1204134.0,415.8565,417.036,415.7519,417.017,1204134.0
2022-02-18 09:55:00,438.39,438.66,438.13,438.36,959720.0,416.9979,417.2548,416.7506,416.9694,959720.0
2022-02-18 10:00:00,438.39,438.5,437.65,438.05,744676.0,416.9979,417.1026,416.294,416.6745,744676.0
2022-02-18 10:05:00,438.07,438.31,437.59,437.84,635932.0,416.6936,416.9218,416.237,416.4748,635932.0
2022-02-18 10:10:00,437.84,438.18,437.12,437.84,754902.0,416.4748,416.7982,415.7899,416.4748,754902.0
2022-02-18 10:15:00,437.86,438.66,437.3,437.69,1084906.0,416.4938,417.2548,415.9611,416.3321,1084906.0
2022-02-18 10:20:00,437.69,437.85,436.85,437.03,938032.0,416.3321,416.4843,415.5331,415.7043,938032.0
2022-02-18 10:25:00,437.02,437.37,436.71,436.87,576737.0,415.6948,416.0277,415.3999,415.5521,576737.0
2022-02-18 10:30:00,436.87,436.87,435.89,436.23,1166718.0,415.5521,415.5521,414.6199,414.9433,1166718.0
2022-02-18 10:35:00,436.23,436.42,435.81,435.96,897086.0,414.9433,415.1241,414.5438,414.6865,897086.0
2022-02-18 10:40:00,435.96,436.17,435.42,436.16,1010038.0,414.6865,414.8863,414.1729,414.8768,1010038.0
2022-02-18 10:45:00,436.13,436.29,435.21,435.6,944540.0,414.8482,415.0004,413.9731,414.3441,944540.0
2022-02-18 10:50:00,435.59,436.1,435.48,435.84,723212.0,414.3346,414.8197,414.2299,414.5724,723212.0
2022-02-18 10:55:00,435.83,435.98,435.27,435.47,755053.0,414.5629,414.7055,414.0302,414.2204,755053.0
2022-02-18 11:00:00,435.48,435.5,433.74,433.93,2053999.0,414.2299,414.249,412.5748,412.7556,2053999.0
2022-02-18 11:05:00,433.93,434.69,433.79,434.02,1347378.0,412.7556,413.4785,412.6224,412.8412,1347378.0
2022-02-18 11:10:00,434.02,434.57,433.59,434.44,1073899.0,412.8412,413.3643,412.4322,413.2407,1073899.0
2022-02-18 11:15:00,434.44,434.99,434.12,434.94,992155.0,413.2407,413.7638,412.9363,413.7163,992155.0
2022-02-18 11:20:00,434.92,435.44,434.87,435.21,607783.0,413.6973,414.1919,413.6497,413.9731,607783.0
2022-02-18 11:25:00,435.22,435.6,434.92,435.04,876255.0,413.9826,414.3441,413.6973,413.8114,876255.0
2022-02-18 11:30:00,435.03,435.42,434.54,434.79,732825.0,413.8019,414.1729,413.3358,413.5736,732825.0
2022-02-18 11:35:00,434.82,435.59,434.62,435.19,555443.0,413.6021,414.3346,413.4119,413.9541,555443.0
2022-02-18 11:40:00,435.18,435.47,434.69,434.74,456726.0,413.9446,414.2204,413.4785,413.526,456726.0
2022-02-18 11:45:00,434.74,435.19,434.31,434.43,395488.0,413.526,413.9541,413.117,413.2312,395488.0
2022-02-18 11:50:00,434.48,434.52,433.75,433.93,595559.0,413.2787,413.3168,412.5844,412.7556,595559.0
2022-02-18 11:55:00,433.95,434.09,432.88,433.21,877521.0,412.7746,412.9078,411.7568,412.0707,877521.0
2022-02-18 12:00:00,433.19,433.46,432.84,433.09,520866.0,412.0517,412.3085,411.7188,411.9566,520866.0
2022-02-18 12:05:00,433.09,433.93,433.09,433.91,693279.0,411.9566,412.7556,411.9566,412.7365,693279.0
2022-02-18 12:10:00,433.92,434.34,433.8,433.95,725261.0,412.7461,413.1456,412.6319,412.7746,725261.0
2022-02-18 12:15:00,433.97,435.04,433.71,434.56,776535.0,412.7936,413.8114,412.5463,413.3548,776535.0
2022-02-18 12:20:00,434.58,434.69,433.83,433.85,507459.0,413.3739,413.4785,412.6605,412.6795,507459.0
2022-02-18 12:25:00,433.86,434.45,433.82,434.08,391645.0,412.689,413.2502,412.6509,412.8983,391645.0
2022-02-18 12:30:00,434.06,434.58,433.2,433.73,1175112.0,412.8792,413.3739,412.0612,412.5653,1175112.0
2022-02-18 12:35:00,433.74,433.99,432.59,432.81,1117240.0,412.5748,412.8126,411.481,411.6902,1117240.0
2022-02-18 12:40:00,432.8,433.49,432.75,432.87,820896.0,411.6807,412.337,411.6332,411.7473,820896.0
2022-02-18 12:45:00,432.87,433.07,432.51,432.82,763482.0,411.7473,411.9375,411.4049,411.6997,763482.0
2022-02-18 12:50:00,432.81,433.26,432.49,432.86,654975.0,411.6902,412.1183,411.3858,411.7378,654975.0
2022-02-18 12:55:00,432.89,433.14,432.41,432.48,533442.0,411.7663,412.0041,411.3097,411.3763,533442.0
2022-02-18 13:00:00,432.49,432.81,432.27,432.52,687715.0,411.3858,411.6902,411.1766,411.4144,687715.0
2022-02-18 13:05:00,432.52,432.86,432.23,432.68,556465.0,411.4144,411.7378,411.1385,411.5666,556465.0
2022-02-18 13:10:00,432.72,432.75,432.23,432.34,544562.0,411.6046,411.6332,411.1385,411.2432,544562.0
2022-02-18 13:15:00,432.32,432.64,431.82,432.1,1023894.0,411.2241,411.5285,410.7485,411.0149,1023894.0
2022-02-18 13:20:00,432.11,433.27,432.03,433.19,778788.0,411.0244,412.1278,410.9483,412.0517,778788.0
2022-02-18 13:25:00,433.19,433.23,432.37,432.56,906015.0,412.0517,412.0897,411.2717,411.4524,906015.0
2022-02-18 13:30:00,432.56,432.89,432.4,432.73,554854.0,411.4524,411.7663,411.3002,411.6141,554854.0
2022-02-18 13:35:00,432.73,433.53,432.51,433.45,756038.0,411.6141,412.3751,411.4049,412.299,756038.0
2022-02-18 13:40:00,433.45,433.53,432.94,433.24,487702.0,412.299,412.3751,411.8139,412.0992,487702.0
2022-02-18 13:45:00,433.22,434.02,433.19,433.79,709892.0,412.0802,412.8412,412.0517,412.6224,709892.0
2022-02-18 13:50:00,433.79,434.36,433.68,434.27,713478.0,412.6224,413.1646,412.5178,413.079,713478.0
2022-02-18 13:55:00,434.28,434.31,433.94,433.95,650918.0,413.0885,413.117,412.7651,412.7746,650918.0
2022-02-18 14:00:00,433.94,434.55,433.93,434.27,822779.0,412.7651,413.3453,412.7556,413.079,822779.0
2022-02-18 14:05:00,434.28,434.47,433.7,433.91,866398.0,413.0885,413.2692,412.5368,412.7365,866398.0
2022-02-18 14:10:00,433.9,434.22,433.77,434.09,644092.0,412.727,413.0314,412.6034,412.9078,644092.0
2022-02-18 14:15:00,434.09,435.01,433.97,434.9,947498.0,412.9078,413.7829,412.7936,413.6782,947498.0
2022-02-18 14:20:00,434.91,435.75,434.79,435.7,962678.0,413.6878,414.4868,413.5736,414.4392,962678.0
2022-02-18 14:25:00,435.7,436.38,435.5,436.2,1166395.0,414.4392,415.086,414.249,414.9148,1166395.0
2022-02-18 14:30:00,436.2,437.08,436.12,436.42,1474831.0,414.9148,415.7519,414.8387,415.1241,1474831.0
2022-02-18 14:35:00,436.42,436.47,435.54,435.67,1030394.0,415.1241,415.1716,414.287,414.4107,1030394.0
2022-02-18 14:40:00,435.68,435.8,435.29,435.31,695880.0,414.4202,414.5343,414.0492,414.0682,695880.0
2022-02-18 14:45:00,435.33,435.64,434.88,434.92,778696.0,414.0873,414.3821,413.6592,413.6973,778696.0
2022-02-18 14:50:00,434.95,436.46,434.74,436.45,1194448.0,413.7258,415.1621,413.526,415.1526,1194448.0
2022-02-18 14:55:00,436.44,436.87,436.03,436.66,1611075.0,415.1431,415.5521,414.7531,415.3524,1611075.0
2022-02-18 15:00:00,436.64,437.41,436.17,436.33,1336177.0,415.3333,416.0658,414.8863,415.0385,1336177.0
2022-02-18 15:05:00,436.31,436.76,435.46,435.92,977965.0,415.0194,415.4475,414.2109,414.6485,977965.0
2022-02-18 15:10:00,435.91,436.56,435.25,435.6,1143666.0,414.639,415.2572,414.0112,414.3441,1143666.0
2022-02-18 15:15:00,435.6,435.88,434.51,434.67,959505.0,414.3441,414.6104,413.3073,413.4595,959505.0
2022-02-18 15:20:00,434.67,435.04,434.29,434.62,1020269.0,413.4595,413.8114,413.098,413.4119,1020269.0
2022-02-18 15:25:00,434.62,434.98,434.2,434.32,1363347.0,413.4119,413.7543,413.0124,413.1265,1363347.0
2022-02-18 15:30:00,434.31,434.33,432.8,433.27,1845103.0,413.117,413.1361,411.6807,412.1278,1845103.0
2022-02-18 15:35:00,433.3,434.02,433.08,433.64,1746886.0,412.1563,412.8412,411.9471,412.4797,1746886.0
2022-02-18 15:40:00,433.64,435.12,433.6,435.0,1872218.0,412.4797,413.8875,412.4417,413.7734,1872218.0
2022-02-18 15:45:00,435.01,435.56,434.15,434.99,2394179.0,413.7829,414.306,412.9648,413.7638,2394179.0
2022-02-18 15:50:00,434.99,435.03,433.67,434.05,2952876.0,413.7638,413.8019,412.5083,412.8697,2952876.0
2022-02-18 15:55:00,434.05,434.43,433.68,434.27,5049110.0,412.8697,413.2312,412.5178,413.079,5049110.0
2022-02-22 09:30:00,431.89,432.68,430.77,431.06,2875962.0,410.8151,411.5666,409.7498,410.0256,2875962.0
2022-02-22 09:35:00,431.05,431.75,430.49,431.06,1898773.0,410.0161,410.682,409.4834,410.0256,1898773.0
2022-02-22 09:40:00,431.06,432.97,430.73,432.34,1528720.0,410.0256,411.8424,409.7117,411.2432,1528720.0
2022-02-22 09:45:00,432.35,434.3,432.15,434.23,1282665.0,411.2527,413.1075,411.0624,413.0409,1282665.0
2022-02-22 09:50:00,434.25,435.3,433.84,435.17,1534097.0,413.06,414.0587,412.67,413.9351,1534097.0
2022-02-22 09:55:00,435.16,435.18,433.92,434.19,1073849.0,413.9256,413.9446,412.7461,413.0029,1073849.0
2022-02-22 10:00:00,434.19,434.36,433.45,434.07,978382.0,413.0029,413.1646,412.299,412.8887,978382.0
2022-02-22 10:05:00,434.06,434.15,432.97,433.66,839861.0,412.8792,412.9648,411.8424,412.4987,839861.0
2022-02-22 10:10:00,433.67,434.37,432.88,434.21,921384.0,412.5083,413.1741,411.7568,413.0219,921384.0
2022-02-22 10:15:00,434.2,434.64,433.94,434.43,723755.0,413.0124,413.4309,412.7651,413.2312,723755.0
2022-02-22 10:20:00,434.4,435.08,433.96,434.04,983721.0,413.2026,413.8495,412.7841,412.8602,983721.0
2022-02-22 10:25:00,434.04,435.48,434.04,435.42,904176.0,412.8602,414.2299,412.8602,414.1729,904176.0
2022-02-22 10:30:00,435.44,435.5,433.96,434.24,1007227.0,414.1919,414.249,412.7841,413.0504,1007227.0
2022-02-22 10:35:00,434.22,434.37,433.5,433.51,801579.0,413.0314,413.1741,412.3466,412.3561,801579.0
2022-02-22 10:40:00,433.49,433.85,432.68,433.28,908242.0,412.337,412.6795,411.5666,412.1373,908242.0
2022-02-22 10:45:00,433.28,433.58,432.74,433.19,767151.0,412.1373,412.4227,411.6236,412.0517,767151.0
2022-02-22 10:50:00,433.18,433.18,432.17,432.51,704184.0,412.0422,412.0422,411.0815,411.4049,704184.0
2022-02-22 10:55:00,432.52,432.57,431.67,431.78,856213.0,411.4144,411.4619,410.6059,410.7105,856213.0
2022-02-22 11:00:00,431.79,432.45,431.65,432.03,724223.0,410.72,411.3478,410.5868,410.9483,724223.0
2022-02-22 11:05:00,432.0,432.35,431.39,431.49,778765.0,410.9198,411.2527,410.3395,410.4346,778765.0
2022-02-22 11:10:00,431.5,432.05,431.32,431.53,580797.0,410.4441,410.9673,410.2729,410.4727,580797.0
2022-02-22 11:15:00,431.55,431.76,431.03,431.31,705907.0,410.4917,410.6915,409.9971,410.2634,705907.0
2022-02-22 11:20:00,431.33,431.57,430.93,431.48,592436.0,410.2824,410.5107,409.902,410.4251,592436.0
2022-02-22 11:25:00,431.48,432.41,431.15,431.36,1281652.0,410.4251,411.3097,410.1112,410.311,1281652.0
2022-02-22 11:30:00,431.37,432.06,431.16,431.74,809201.0,410.3205,410.9768,410.1207,410.6724,809201.0
2022-02-22 11:35:00,431.74,431.91,430.87,431.34,768373.0,410.6724,410.8341,409.8449,410.292,768373.0
2022-02-22 11:40:00,431.33,431.92,431.16,431.49,627575.0,410.2824,410.8437,410.1207,410.4346,627575.0
2022-02-22 11:45:00,431.49,431.99,431.33,431.85,497064.0,410.4346,410.9102,410.2824,410.7771,497064.0
2022-02-22 11:50:00,431.82,432.42,430.61,430.75,900484.0,410.7485,411.3193,409.5976,409.7307,900484.0
2022-02-22 11:55:00,430.74,431.31,430.41,431.24,655316.0,409.7212,410.2634,409.4073,410.1968,655316.0
2022-02-22 12:00:00,431.24,431.88,431.09,431.5,474402.0,410.1968,410.8056,410.0542,410.4441,474402.0
2022-02-22 12:05:00,431.49,431.93,431.33,431.7,428736.0,410.4346,410.8532,410.2824,410.6344,428736.0
2022-02-22 12:10:00,431.68,431.72,430.87,431.04,581158.0,410.6154,410.6534,409.8449,410.0066,581158.0
2022-02-22 12:15:00,431.0,431.04,430.42,430.49,490636.0,409.9685,410.0066,409.4169,409.4834,490636.0
2022-02-22 12:20:00,430.5,431.05,430.4,430.45,452628.0,409.4929,410.0161,409.3978,409.4454,452628.0
2022-02-22 12:25:00,430.45,430.91,430.27,430.46,493481.0,409.4454,409.8829,409.2742,409.4549,493481.0
2022-02-22 12:30:00,430.45,430.67,429.88,429.93,827478.0,409.4454,409.6547,408.9032,408.9508,827478.0
2022-02-22 12:35:00,429.95,430.67,429.95,430.28,655552.0,408.9698,409.6547,408.9698,409.2837,655552.0
2022-02-22 12:40:00,430.28,430.33,429.82,430.05,455037.0,409.2837,409.3312,408.8461,409.0649,455037.0
2022-02-22 12:45:00,430.02,430.19,429.24,429.43,693436.0,409.0364,409.1981,408.2944,408.4752,693436.0
2022-02-22 12:50:00,429.42,429.9,429.38,429.38,520108.0,408.4656,408.9222,408.4276,408.4276,520108.0
2022-02-22 12:55:00,429.39,429.75,429.23,429.44,518808.0,408.4371,408.7795,408.2849,408.4847,518808.0
2022-02-22 13:00:00,429.45,429.68,428.89,429.21,764125.0,408.4942,408.713,407.9615,408.2659,764125.0
2022-02-22 13:05:00,429.22,429.79,429.15,429.57,525259.0,408.2754,408.8176,408.2088,408.6083,525259.0
2022-02-22 13:10:00,429.58,430.09,429.57,429.61,692217.0,408.6178,409.103,408.6083,408.6464,692217.0
2022-02-22 13:15:00,429.6,429.62,428.23,428.53,793841.0,408.6369,408.6559,407.3337,407.6191,793841.0
2022-02-22 13:20:00,428.5,429.13,428.46,428.91,471667.0,407.5905,408.1898,407.5525,407.9805,471667.0
2022-02-22 13:25:00,428.92,429.06,428.64,428.81,463130.0,407.99,408.1232,407.7237,407.8854,463130.0
2022-02-22 13:30:00,428.8,429.27,428.52,428.97,522397.0,407.8759,408.323,407.6096,408.0376,522397.0
2022-02-22 13:35:00,428.99,429.05,428.26,428.46,511217.0,408.0566,408.1137,407.3623,407.5525,511217.0
2022-02-22 13:40:00,428.45,428.85,427.86,427.91,687593.0,407.543,407.9235,406.9818,407.0293,687593.0
2022-02-22 13:45:00,427.9,428.1,427.44,427.52,628899.0,407.0198,407.2101,406.5823,406.6584,628899.0
2022-02-22 13:50:00,427.54,427.58,426.79,426.79,839445.0,406.6774,406.7154,405.964,405.964,839445.0
2022-02-22 13:55:00,426.78,427.36,426.77,427.32,990111.0,405.9545,406.5062,405.945,406.4681,990111.0
2022-02-22 14:00:00,427.29,427.3,426.77,426.81,995283.0,406.4396,406.4491,405.945,405.983,995283.0
2022-02-22 14:05:00,426.81,426.95,426.14,426.19,1022530.0,405.983,406.1162,405.3457,405.3933,1022530.0
2022-02-22 14:10:00,426.2,427.07,425.86,426.92,1395494.0,405.4028,406.2303,405.0794,406.0876,1395494.0
2022-02-22 14:15:00,426.92,427.41,426.77,427.27,1052363.0,406.0876,406.5537,405.945,406.4206,1052363.0
2022-02-22 14:20:00,427.29,427.8,426.11,426.83,1525188.0,406.4396,406.9247,405.3172,406.002,1525188.0
2022-02-22 14:25:00,426.81,428.8,426.81,428.21,2918226.0,405.983,407.8759,405.983,407.3147,2918226.0
2022-02-22 14:30:00,428.15,429.46,427.49,428.33,2137055.0,407.2576,408.5037,406.6298,407.4288,2137055.0
2022-02-22 14:35:00,428.33,429.25,428.19,428.44,1271105.0,407.4288,408.3039,407.2957,407.5335,1271105.0
2022-02-22 14:40:00,428.43,428.91,427.65,427.84,1014487.0,407.524,407.9805,406.782,406.9627,1014487.0
2022-02-22 14:45:00,427.84,429.92,427.31,429.86,1308943.0,406.9627,408.9412,406.4586,408.8842,1308943.0
2022-02-22 14:50:00,429.9,431.24,429.73,430.76,1911953.0,408.9222,410.1968,408.7605,409.7403,1911953.0
2022-02-22 14:55:00,430.75,431.78,430.73,430.94,1759720.0,409.7307,410.7105,409.7117,409.9115,1759720.0
2022-02-22 15:00:00,430.95,432.68,430.9,432.66,1695227.0,409.921,411.5666,409.8734,411.5475,1695227.0
2022-02-22 15:05:00,432.64,432.71,431.43,431.51,1712333.0,411.5285,411.5951,410.3776,410.4537,1712333.0
2022-02-22 15:10:00,431.51,432.72,431.51,432.02,1109750.0,410.4537,411.6046,410.4537,410.9388,1109750.0
2022-02-22 15:15:00,432.0,432.88,431.39,431.6,1279882.0,410.9198,411.7568,410.3395,410.5393,1279882.0
2022-02-22 15:20:00,431.58,432.13,430.73,431.04,987822.0,410.5202,411.0434,409.7117,410.0066,987822.0
2022-02-22 15:25:00,431.04,432.4,430.89,431.66,973622.0,410.0066,411.3002,409.8639,410.5963,973622.0
2022-02-22 15:30:00,431.63,431.7,430.69,431.39,1215997.0,410.5678,410.6344,409.6737,410.3395,1215997.0
2022-02-22 15:35:00,431.43,431.8,430.85,431.61,1242725.0,410.3776,410.7295,409.8259,410.5488,1242725.0
2022-02-22 15:40:00,431.62,431.74,430.1,430.35,1548646.0,410.5583,410.6724,409.1125,409.3503,1548646.0
2022-02-22 15:45:00,430.32,430.32,429.43,429.6,2895477.0,409.3217,409.3217,408.4752,408.6369,2895477.0
2022-02-22 15:50:00,429.58,429.58,428.05,428.47,5042111.0,408.6178,408.6178,407.1625,407.562,5042111.0
2022-02-22 15:55:00,428.49,429.81,428.42,429.65,5856826.0,407.581,408.8366,407.5144,408.6844,5856826.0
2022-02-23 09:30:00,432.69,433.24,432.34,433.03,1926582.0,411.5761,412.0992,411.2432,411.8995,1926582.0
2022-02-23 09:35:00,433.04,433.26,432.03,432.97,1336985.0,411.909,412.1183,410.9483,411.8424,1336985.0
2022-02-23 09:40:00,432.97,433.23,432.08,432.26,1108401.0,411.8424,412.0897,410.9958,411.1671,1108401.0
2022-02-23 09:45:00,432.31,433.14,432.29,432.53,1535935.0,411.2146,412.0041,411.1956,411.4239,1535935.0
2022-02-23 09:50:00,432.53,432.56,431.06,431.1,1421890.0,411.4239,411.4524,410.0256,410.0637,1421890.0
2022-02-23 09:55:00,431.09,431.8,431.0,431.16,899209.0,410.0542,410.7295,409.9685,410.1207,899209.0
2022-02-23 10:00:00,431.17,431.17,430.01,430.62,1252892.0,410.1303,410.1303,409.0269,409.6071,1252892.0
2022-02-23 10:05:00,430.67,430.72,429.46,429.76,972895.0,409.6547,409.7022,408.5037,408.7891,972895.0
2022-02-23 10:10:00,429.77,430.45,429.53,430.3,940054.0,408.7986,409.4454,408.5703,409.3027,940054.0
2022-02-23 10:15:00,430.32,430.32,429.28,429.52,1073789.0,409.3217,409.3217,408.3325,408.5608,1073789.0
2022-02-23 10:20:00,429.47,430.11,428.95,429.08,1005336.0,408.5132,409.122,408.0186,408.1422,1005336.0
2022-02-23 10:25:00,429.1,429.24,428.13,428.36,1439728.0,408.1613,408.2944,407.2386,407.4574,1439728.0
2022-02-23 10:30:00,428.36,428.74,427.79,428.59,1256488.0,407.4574,407.8188,406.9152,407.6761,1256488.0
2022-02-23 10:35:00,428.6,429.47,428.54,428.98,1083122.0,407.6857,408.5132,407.6286,408.0471,1083122.0
2022-02-23 10:40:00,428.98,429.09,428.06,428.2,963174.0,408.0471,408.1517,407.172,407.3052,963174.0
2022-02-23 10:45:00,428.17,428.66,427.98,428.1,545902.0,407.2766,407.7427,407.0959,407.2101,545902.0
2022-02-23 10:50:00,428.08,428.61,427.95,428.26,487782.0,407.191,407.6952,407.0674,407.3623,487782.0
2022-02-23 10:55:00,428.24,428.67,427.68,428.14,1187115.0,407.3432,407.7522,406.8106,407.2481,1187115.0
2022-02-23 11:00:00,428.14,428.47,427.16,427.53,1090914.0,407.2481,407.562,406.3159,406.6679,1090914.0
2022-02-23 11:05:00,427.53,427.65,426.85,427.2,1074305.0,406.6679,406.782,406.0211,406.354,1074305.0
2022-02-23 11:10:00,427.19,427.54,426.94,427.36,817988.0,406.3445,406.6774,406.1067,406.5062,817988.0
2022-02-23 11:15:00,427.36,427.36,426.61,427.15,791689.0,406.5062,406.5062,405.7928,406.3064,791689.0
2022-02-23 11:20:00,427.13,427.4,426.91,427.13,577505.0,406.2874,406.5442,406.0781,406.2874,577505.0
2022-02-23 11:25:00,427.12,427.62,426.99,427.11,678265.0,406.2779,406.7535,406.1542,406.2684,678265.0
2022-02-23 11:30:00,427.12,428.05,426.71,427.53,990789.0,406.2779,407.1625,405.8879,406.6679,990789.0
2022-02-23 11:35:00,427.52,428.32,427.23,427.81,954008.0,406.6584,407.4193,406.3825,406.9342,954008.0
2022-02-23 11:40:00,427.8,428.18,427.35,427.46,656321.0,406.9247,407.2862,406.4967,406.6013,656321.0
2022-02-23 11:45:00,427.46,428.17,427.19,428.15,671080.0,406.6013,407.2766,406.3445,407.2576,671080.0
2022-02-23 11:50:00,428.13,428.87,427.8,428.63,872879.0,407.2386,407.9425,406.9247,407.7142,872879.0
2022-02-23 11:55:00,428.63,429.12,428.57,428.81,775309.0,407.7142,408.1803,407.6571,407.8854,775309.0
2022-02-23 12:00:00,428.83,428.91,428.18,428.65,753406.0,407.9044,407.9805,407.2862,407.7332,753406.0
2022-02-23 12:05:00,428.66,428.97,428.39,428.97,615047.0,407.7427,408.0376,407.4859,408.0376,615047.0
2022-02-23 12:10:00,428.96,429.29,428.53,428.68,633162.0,408.0281,408.342,407.6191,407.7618,633162.0
2022-02-23 12:15:00,428.69,429.86,428.68,429.81,917206.0,407.7713,408.8842,407.7618,408.8366,917206.0
2022-02-23 12:20:00,429.78,430.08,429.62,429.95,739009.0,408.8081,409.0934,408.6559,408.9698,739009.0
2022-02-23 12:25:00,429.95,430.21,429.76,430.09,750559.0,408.9698,409.2171,408.7891,409.103,750559.0
2022-02-23 12:30:00,430.11,430.26,429.38,429.41,656229.0,409.122,409.2647,408.4276,408.4561,656229.0
2022-02-23 12:35:00,429.42,429.48,428.85,428.96,651615.0,408.4656,408.5227,407.9235,408.0281,651615.0
2022-02-23 12:40:00,428.97,429.31,428.77,429.22,558424.0,408.0376,408.361,407.8474,408.2754,558424.0
2022-02-23 12:45:00,429.22,429.44,428.72,428.78,597243.0,408.2754,408.4847,407.7998,407.8569,597243.0
2022-02-23 12:50:00,428.79,428.87,427.82,428.0,894653.0,407.8664,407.9425,406.9437,407.1149,894653.0
2022-02-23 12:55:00,427.98,428.18,427.65,428.02,695800.0,407.0959,407.2862,406.782,407.134,695800.0
2022-02-23 13:00:00,428.01,428.02,427.44,427.55,560743.0,407.1245,407.134,406.5823,406.6869,560743.0
2022-02-23 13:05:00,427.56,427.73,427.06,427.32,653685.0,406.6964,406.8581,406.2208,406.4681,653685.0
2022-02-23 13:10:00,427.31,427.43,426.0,426.08,1137516.0,406.4586,406.5728,405.2125,405.2886,1137516.0
2022-02-23 13:15:00,426.07,426.58,425.73,426.46,1088412.0,405.2791,405.7642,404.9557,405.6501,1088412.0
2022-02-23 13:20:00,426.45,426.63,425.86,426.2,762083.0,405.6406,405.8118,405.0794,405.4028,762083.0
2022-02-23 13:25:00,426.21,426.54,425.57,425.72,782973.0,405.4123,405.7262,404.8035,404.9462,782973.0
2022-02-23 13:30:00,425.73,425.98,425.11,425.17,984429.0,404.9557,405.1935,404.366,404.423,984429.0
2022-02-23 13:35:00,425.16,426.31,425.05,426.23,1045854.0,404.4135,405.5074,404.3089,405.4313,1045854.0
2022-02-23 13:40:00,426.24,426.46,425.95,426.31,637324.0,405.4408,405.6501,405.165,405.5074,637324.0
2022-02-23 13:45:00,426.3,427.28,426.17,427.01,1079598.0,405.4979,406.4301,405.3742,406.1732,1079598.0
2022-02-23 13:50:00,427.01,427.07,425.62,425.86,845896.0,406.1732,406.2303,404.8511,405.0794,845896.0
2022-02-23 13:55:00,425.84,426.34,425.65,426.16,575490.0,405.0603,405.5359,404.8796,405.3647,575490.0
2022-02-23 14:00:00,426.16,426.64,425.18,425.47,871839.0,405.3647,405.8213,404.4325,404.7084,871839.0
2022-02-23 14:05:00,425.5,426.27,425.31,425.89,782415.0,404.7369,405.4694,404.5562,405.1079,782415.0
2022-02-23 14:10:00,425.92,426.43,425.54,425.67,642399.0,405.1364,405.6215,404.775,404.8986,642399.0
2022-02-23 14:15:00,425.65,426.24,425.1,425.73,910437.0,404.8796,405.4408,404.3564,404.9557,910437.0
2022-02-23 14:20:00,425.71,426.0,424.45,424.61,1492748.0,404.9367,405.2125,403.7382,403.8904,1492748.0
2022-02-23 14:25:00,424.6,424.82,424.15,424.4,944103.0,403.8808,404.0901,403.4528,403.6906,944103.0
2022-02-23 14:30:00,424.42,424.76,423.99,424.19,802016.0,403.7096,404.033,403.3006,403.4909,802016.0
2022-02-23 14:35:00,424.22,424.58,424.17,424.26,726818.0,403.5194,403.8618,403.4718,403.5574,726818.0
2022-02-23 14:40:00,424.27,424.27,423.03,423.24,1480298.0,403.567,403.567,402.3875,402.5872,1480298.0
2022-02-23 14:45:00,423.27,424.28,423.19,423.72,1224626.0,402.6157,403.5765,402.5397,403.0438,1224626.0
2022-02-23 14:50:00,423.73,424.1,423.38,423.41,1021452.0,403.0533,403.4052,402.7204,402.7489,1021452.0
2022-02-23 14:55:00,423.42,424.08,423.19,423.61,1015471.0,402.7584,403.3862,402.5397,402.9392,1015471.0
2022-02-23 15:00:00,423.62,423.8,422.71,422.82,1254404.0,402.9487,403.1199,402.0831,402.1877,1254404.0
2022-02-23 15:05:00,422.82,423.27,422.38,422.58,1384517.0,402.1877,402.6157,401.7692,401.9594,1384517.0
2022-02-23 15:10:00,422.59,422.84,422.18,422.82,1162896.0,401.9689,402.2067,401.5789,402.1877,1162896.0
2022-02-23 15:15:00,422.83,423.41,422.54,422.63,1309261.0,402.1972,402.7489,401.9214,402.007,1309261.0
2022-02-23 15:20:00,422.63,422.99,422.36,422.88,1377334.0,402.007,402.3494,401.7502,402.2448,1377334.0
2022-02-23 15:25:00,422.88,423.89,422.64,423.66,1596173.0,402.2448,403.2055,402.0165,402.9867,1596173.0
2022-02-23 15:30:00,423.64,423.85,422.74,423.23,1643113.0,402.9677,403.1674,402.1116,402.5777,1643113.0
2022-02-23 15:35:00,423.24,423.53,422.31,422.31,1463044.0,402.5872,402.8631,401.7026,401.7026,1463044.0
2022-02-23 15:40:00,422.32,422.83,422.21,422.26,2769996.0,401.7121,402.1972,401.6075,401.655,2769996.0
2022-02-23 15:45:00,422.24,422.7,421.7,421.74,3626488.0,401.636,402.0736,401.1224,401.1604,3626488.0
2022-02-23 15:50:00,421.75,422.44,421.35,421.6,5562762.0,401.1699,401.8262,400.7894,401.0272,5562762.0
2022-02-23 15:55:00,421.6,422.19,421.36,421.97,7908551.0,401.0272,401.5884,400.7989,401.3792,7908551.0
2022-02-24 09:30:00,411.02,413.16,410.64,412.5,4961603.0,390.9635,392.9991,390.6021,392.3713,4961603.0
2022-02-24 09:35:00,412.49,414.14,411.3,413.98,3979424.0,392.3618,393.9313,391.2298,393.7791,3979424.0
2022-02-24 09:40:00,413.98,414.04,412.23,412.79,3105707.0,393.7791,393.8361,392.1145,392.6471,3105707.0
2022-02-24 09:45:00,412.8,415.0,412.19,414.96,2872710.0,392.6567,394.7493,392.0764,394.7112,2872710.0
2022-02-24 09:50:00,414.99,415.93,414.5,414.9,3412524.0,394.7398,395.6339,394.2737,394.6542,3412524.0
2022-02-24 09:55:00,414.89,415.87,414.06,415.72,2389519.0,394.6447,395.5768,393.8552,395.4342,2389519.0
2022-02-24 10:00:00,415.71,415.74,413.46,413.52,2259109.0,395.4247,395.4532,393.2844,393.3415,2259109.0
2022-02-24 10:05:00,413.51,414.93,413.11,414.85,2595715.0,393.332,394.6827,392.9515,394.6066,2595715.0
2022-02-24 10:10:00,414.82,416.5,414.25,416.32,2591571.0,394.5781,396.1761,394.0359,396.0049,2591571.0
2022-02-24 10:15:00,416.32,417.3,415.79,417.29,2669193.0,396.0049,396.9371,395.5007,396.9276,2669193.0
2022-02-24 10:20:00,417.28,418.14,416.01,416.46,2652573.0,396.918,397.7361,395.71,396.1381,2652573.0
2022-02-24 10:25:00,416.47,416.88,415.17,415.43,1841312.0,396.1476,396.5376,394.911,395.1583,1841312.0
2022-02-24 10:30:00,415.45,416.84,414.71,416.31,2202731.0,395.1773,396.4995,394.4734,395.9954,2202731.0
2022-02-24 10:35:00,416.32,416.61,414.74,415.52,1703585.0,396.0049,396.2807,394.502,395.2439,1703585.0
2022-02-24 10:40:00,415.54,416.03,414.42,415.65,1431932.0,395.2629,395.729,394.1976,395.3676,1431932.0
2022-02-24 10:45:00,415.65,417.3,415.46,416.84,1715008.0,395.3676,396.9371,395.1869,396.4995,1715008.0
2022-02-24 10:50:00,416.81,417.57,415.91,417.32,1534016.0,396.471,397.1939,395.6149,396.9561,1534016.0
2022-02-24 10:55:00,417.33,417.97,416.63,417.07,1753694.0,396.9656,397.5744,396.2998,396.7183,1753694.0
2022-02-24 11:00:00,417.06,417.95,416.23,416.54,1614019.0,396.7088,397.5553,395.9193,396.2142,1614019.0
2022-02-24 11:05:00,416.57,418.5,416.41,418.29,1591197.0,396.2427,398.0785,396.0905,397.8788,1591197.0
2022-02-24 11:10:00,418.3,419.0,417.43,418.62,1414390.0,397.8883,398.5541,397.0607,398.1927,1414390.0
2022-02-24 11:15:00,418.62,419.37,418.12,419.33,1472545.0,398.1927,398.9061,397.7171,398.868,1472545.0
2022-02-24 11:20:00,419.35,419.48,418.06,418.18,1270206.0,398.887,399.0107,397.66,397.7741,1270206.0
2022-02-24 11:25:00,418.15,418.65,417.44,417.73,1129222.0,397.7456,398.2212,397.0702,397.3461,1129222.0
2022-02-24 11:30:00,417.7,418.4,416.96,417.79,1562047.0,397.3175,397.9834,396.6137,397.4032,1562047.0
2022-02-24 11:35:00,417.77,418.21,417.0,418.12,1211724.0,397.3841,397.8027,396.6517,397.7171,1211724.0
2022-02-24 11:40:00,418.13,418.19,416.42,416.7,1435953.0,397.7266,397.7836,396.1,396.3663,1435953.0
2022-02-24 11:45:00,416.69,417.09,416.07,417.06,1003616.0,396.3568,396.7373,395.7671,396.7088,1003616.0
2022-02-24 11:50:00,417.09,418.19,416.91,418.05,1180573.0,396.7373,397.7836,396.5661,397.6505,1180573.0
2022-02-24 11:55:00,418.03,418.79,417.7,418.69,1286054.0,397.6314,398.3544,397.3175,398.2592,1286054.0
2022-02-24 12:00:00,418.67,418.8,418.3,418.61,795537.0,398.2402,398.3639,397.8883,398.1831,795537.0
2022-02-24 12:05:00,418.61,418.75,417.5,417.64,1092279.0,398.1831,398.3163,397.1273,397.2605,1092279.0
2022-02-24 12:10:00,417.64,417.91,416.17,416.26,939191.0,397.2605,397.5173,395.8622,395.9478,939191.0
2022-02-24 12:15:00,416.24,416.74,415.89,416.47,948396.0,395.9288,396.4044,395.5959,396.1476,948396.0
2022-02-24 12:20:00,416.48,416.65,415.34,415.56,1076816.0,396.1571,396.3188,395.0727,395.282,1076816.0
2022-02-24 12:25:00,415.58,416.49,415.46,416.47,1237475.0,395.301,396.1666,395.1869,396.1476,1237475.0
2022-02-24 12:30:00,416.46,417.05,415.4,415.83,1161837.0,396.1381,396.6993,395.1298,395.5388,1161837.0
2022-02-24 12:35:00,415.81,417.54,415.75,417.33,1285230.0,395.5198,397.1654,395.4627,396.9656,1285230.0
2022-02-24 12:40:00,417.3,417.94,417.28,417.46,1123327.0,396.9371,397.5458,396.918,397.0893,1123327.0
2022-02-24 12:45:00,417.45,417.78,416.88,417.06,768880.0,397.0797,397.3936,396.5376,396.7088,768880.0
2022-02-24 12:50:00,417.06,417.47,416.6,417.12,734991.0,396.7088,397.0988,396.2712,396.7658,734991.0
2022-02-24 12:55:00,417.11,417.72,416.28,416.43,897112.0,396.7563,397.3366,395.9668,396.1095,897112.0
2022-02-24 13:00:00,416.41,416.52,415.74,416.17,858337.0,396.0905,396.1951,395.4532,395.8622,858337.0
2022-02-24 13:05:00,416.18,417.47,416.13,417.37,972738.0,395.8717,397.0988,395.8242,397.0036,972738.0
2022-02-24 13:10:00,417.37,417.97,416.81,417.82,921813.0,397.0036,397.5744,396.471,397.4317,921813.0
2022-02-24 13:15:00,417.83,418.24,417.25,418.01,829939.0,397.4412,397.8312,396.8895,397.6124,829939.0
2022-02-24 13:20:00,418.0,418.25,417.01,417.14,749347.0,397.6029,397.8407,396.6612,396.7849,749347.0
2022-02-24 13:25:00,417.15,417.54,416.45,416.53,686956.0,396.7944,397.1654,396.1285,396.2046,686956.0
2022-02-24 13:30:00,416.54,417.64,416.44,417.22,767967.0,396.2142,397.2605,396.119,396.861,767967.0
2022-02-24 13:35:00,417.21,418.8,416.92,418.67,1120905.0,396.8515,398.3639,396.5756,398.2402,1120905.0
2022-02-24 13:40:00,418.68,419.03,418.01,418.04,1395970.0,398.2497,398.5826,397.6124,397.641,1395970.0
2022-02-24 13:45:00,418.05,421.06,417.5,420.91,2581002.0,397.6505,400.5136,397.1273,400.3709,2581002.0
2022-02-24 13:50:00,420.92,421.4,420.04,420.2,2095856.0,400.3804,400.837,399.5434,399.6956,2095856.0
2022-02-24 13:55:00,420.19,420.36,418.57,418.98,1655017.0,399.686,399.8477,398.1451,398.5351,1655017.0
2022-02-24 14:00:00,418.98,419.35,418.18,419.11,1570089.0,398.5351,398.887,397.7741,398.6587,1570089.0
2022-02-24 14:05:00,419.12,419.7,417.84,418.13,1568152.0,398.6683,399.22,397.4507,397.7266,1568152.0
2022-02-24 14:10:00,418.14,419.94,418.08,419.73,1512485.0,397.7361,399.4482,397.679,399.2485,1512485.0
2022-02-24 14:15:00,419.71,420.63,419.28,420.45,1564477.0,399.2295,400.1046,398.8204,399.9334,1564477.0
2022-02-24 14:20:00,420.5,420.76,419.93,420.31,1523155.0,399.9809,400.2282,399.4387,399.8002,1523155.0
2022-02-24 14:25:00,420.32,420.81,419.95,420.7,1275199.0,399.8097,400.2758,399.4578,400.1712,1275199.0
2022-02-24 14:30:00,420.7,422.47,420.6,422.34,2593258.0,400.1712,401.8548,400.076,401.7311,2593258.0
2022-02-24 14:35:00,422.35,423.49,422.28,423.32,2050455.0,401.7406,402.825,401.6741,402.6633,2050455.0
2022-02-24 14:40:00,423.33,423.52,422.23,422.55,1655518.0,402.6728,402.8535,401.6265,401.9309,1655518.0
2022-02-24 14:45:00,422.55,423.57,422.38,423.45,1915573.0,401.9309,402.9011,401.7692,402.787,1915573.0
2022-02-24 14:50:00,423.44,423.82,422.71,423.71,1516561.0,402.7775,403.1389,402.0831,403.0343,1516561.0
2022-02-24 14:55:00,423.67,423.75,422.72,423.36,2014120.0,402.9962,403.0723,402.0926,402.7014,2014120.0
2022-02-24 15:00:00,423.37,424.66,422.95,424.54,2151599.0,402.7109,403.9379,402.3114,403.8238,2151599.0
2022-02-24 15:05:00,424.54,424.75,424.19,424.23,1382111.0,403.8238,404.0235,403.4909,403.5289,1382111.0
2022-02-24 15:10:00,424.23,424.79,424.07,424.72,1287326.0,403.5289,404.0616,403.3767,403.995,1287326.0
2022-02-24 15:15:00,424.73,424.81,424.11,424.75,1494294.0,404.0045,404.0806,403.4148,404.0235,1494294.0
2022-02-24 15:20:00,424.75,424.8,423.94,424.67,1291180.0,404.0235,404.0711,403.2531,403.9474,1291180.0
2022-02-24 15:25:00,424.66,425.05,423.65,423.76,2068655.0,403.9379,404.3089,402.9772,403.0818,2068655.0
2022-02-24 15:30:00,423.74,426.58,423.67,426.58,2226607.0,403.0628,405.7642,402.9962,405.7642,2226607.0
2022-02-24 15:35:00,426.59,427.12,426.24,427.0,2255701.0,405.7737,406.2779,405.4408,406.1637,2255701.0
2022-02-24 15:40:00,426.99,427.17,426.1,426.2,2091466.0,406.1542,406.3254,405.3077,405.4028,2091466.0
2022-02-24 15:45:00,426.17,426.91,425.94,426.38,2534951.0,405.3742,406.0781,405.1555,405.574,2534951.0
2022-02-24 15:50:00,426.42,428.76,426.29,428.51,6239166.0,405.612,407.8379,405.4884,407.6001,6239166.0
2022-02-24 15:55:00,428.5,428.65,427.29,428.12,6355431.0,407.5905,407.7332,406.4396,407.2291,6355431.0
2022-02-25 09:30:00,429.61,431.06,428.62,430.92,2186971.0,408.6464,410.0256,407.7047,409.8925,2186971.0
2022-02-25 09:35:00,430.91,431.26,430.21,430.5,1910239.0,409.8829,410.2159,409.2171,409.4929,1910239.0
2022-02-25 09:40:00,430.47,431.18,429.11,429.2,1883572.0,409.4644,410.1398,408.1708,408.2564,1883572.0
2022-02-25 09:45:00,429.17,430.8,429.16,430.59,1299633.0,408.2278,409.7783,408.2183,409.5786,1299633.0
2022-02-25 09:50:00,430.59,430.9,429.55,429.68,995335.0,409.5786,409.8734,408.5893,408.713,995335.0
2022-02-25 09:55:00,429.68,430.02,428.26,428.52,1102628.0,408.713,409.0364,407.3623,407.6096,1102628.0
2022-02-25 10:00:00,428.49,429.05,427.86,428.36,1198787.0,407.581,408.1137,406.9818,407.4574,1198787.0
2022-02-25 10:05:00,428.37,430.45,428.33,430.15,1259631.0,407.4669,409.4454,407.4288,409.16,1259631.0
2022-02-25 10:10:00,430.21,430.68,429.41,429.81,1071142.0,409.2171,409.6642,408.4561,408.8366,1071142.0
2022-02-25 10:15:00,429.86,430.77,429.07,430.64,1318649.0,408.8842,409.7498,408.1327,409.6261,1318649.0
2022-02-25 10:20:00,430.66,431.63,430.1,431.22,1767035.0,409.6451,410.5678,409.1125,410.1778,1767035.0
2022-02-25 10:25:00,431.24,432.26,430.94,431.87,943593.0,410.1968,411.1671,409.9115,410.7961,943593.0
2022-02-25 10:30:00,431.86,432.19,431.37,431.65,990760.0,410.7866,411.1005,410.3205,410.5868,990760.0
2022-02-25 10:35:00,431.62,431.75,430.54,431.19,828322.0,410.5583,410.682,409.531,410.1493,828322.0
2022-02-25 10:40:00,431.19,432.64,431.19,432.63,1006527.0,410.1493,411.5285,410.1493,411.519,1006527.0
2022-02-25 10:45:00,432.64,433.53,432.41,433.44,1160411.0,411.5285,412.3751,411.3097,412.2895,1160411.0
2022-02-25 10:50:00,433.43,433.72,433.06,433.44,965402.0,412.28,412.5558,411.928,412.2895,965402.0
2022-02-25 10:55:00,433.47,433.98,432.76,433.27,1466382.0,412.318,412.8031,411.6427,412.1278,1466382.0
2022-02-25 11:00:00,433.25,434.16,432.45,434.09,1502761.0,412.1088,412.9743,411.3478,412.9078,1502761.0
2022-02-25 11:05:00,434.1,434.11,433.17,433.96,821569.0,412.9173,412.9268,412.0327,412.7841,821569.0
2022-02-25 11:10:00,434.0,435.13,433.73,434.77,1268902.0,412.8222,413.897,412.5653,413.5546,1268902.0
2022-02-25 11:15:00,434.77,435.35,434.44,435.33,1047732.0,413.5546,414.1063,413.2407,414.0873,1047732.0
2022-02-25 11:20:00,435.36,435.79,435.03,435.54,1561729.0,414.1158,414.5248,413.8019,414.287,1561729.0
2022-02-25 11:25:00,435.54,435.67,434.87,435.23,1112452.0,414.287,414.4107,413.6497,413.9921,1112452.0
2022-02-25 11:30:00,435.24,435.5,434.7,435.4,1233023.0,414.0016,414.249,413.488,414.1538,1233023.0
2022-02-25 11:35:00,435.42,435.57,434.53,435.03,987072.0,414.1729,414.3155,413.3263,413.8019,987072.0
2022-02-25 11:40:00,435.04,435.36,434.62,434.95,1033010.0,413.8114,414.1158,413.4119,413.7258,1033010.0
2022-02-25 11:45:00,434.97,435.63,434.97,435.6,784942.0,413.7448,414.3726,413.7448,414.3441,784942.0
2022-02-25 11:50:00,435.62,436.12,435.3,436.04,861217.0,414.3631,414.8387,414.0587,414.7626,861217.0
2022-02-25 11:55:00,436.03,436.84,435.96,436.72,1136556.0,414.7531,415.5236,414.6865,415.4094,1136556.0
2022-02-25 12:00:00,436.74,436.98,436.36,436.39,857998.0,415.4285,415.6567,415.067,415.0955,857998.0
2022-02-25 12:05:00,436.4,436.47,435.84,435.91,952539.0,415.105,415.1716,414.5724,414.639,952539.0
2022-02-25 12:10:00,435.92,436.31,435.56,435.6,822247.0,414.6485,415.0194,414.306,414.3441,822247.0
2022-02-25 12:15:00,435.61,436.26,435.49,436.16,695976.0,414.3536,414.9719,414.2394,414.8768,695976.0
2022-02-25 12:20:00,436.16,436.2,435.76,435.98,548947.0,414.8768,414.9148,414.4963,414.7055,548947.0
2022-02-25 12:25:00,435.96,436.7,435.81,436.64,902519.0,414.6865,415.3904,414.5438,415.3333,902519.0
2022-02-25 12:30:00,436.65,437.2,436.63,437.07,1119086.0,415.3428,415.866,415.3238,415.7424,1119086.0
2022-02-25 12:35:00,437.06,437.3,436.69,436.9,782383.0,415.7328,415.9611,415.3809,415.5806,782383.0
2022-02-25 12:40:00,436.9,437.19,436.83,437.14,619857.0,415.5806,415.8565,415.5141,415.8089,619857.0
2022-02-25 12:45:00,437.13,437.21,436.65,436.67,833201.0,415.7994,415.8755,415.3428,415.3619,833201.0
2022-02-25 12:50:00,436.68,436.69,435.84,435.86,1051752.0,415.3714,415.3809,414.5724,414.5914,1051752.0
2022-02-25 12:55:00,435.86,436.07,435.35,435.81,1142801.0,414.5914,414.7911,414.1063,414.5438,1142801.0
2022-02-25 13:00:00,435.8,436.42,435.6,436.04,955859.0,414.5343,415.1241,414.3441,414.7626,955859.0
2022-02-25 13:05:00,436.04,436.05,435.41,435.54,798179.0,414.7626,414.7721,414.1634,414.287,798179.0
2022-02-25 13:10:00,435.54,435.64,434.83,435.56,1103992.0,414.287,414.3821,413.6117,414.306,1103992.0
2022-02-25 13:15:00,435.54,436.24,435.18,436.17,1128248.0,414.287,414.9529,413.9446,414.8863,1128248.0
2022-02-25 13:20:00,436.21,436.25,435.75,436.11,614083.0,414.9243,414.9624,414.4868,414.8292,614083.0
2022-02-25 13:25:00,436.11,436.81,436.1,436.56,912053.0,414.8292,415.495,414.8197,415.2572,912053.0
2022-02-25 13:30:00,436.56,437.12,436.52,436.86,716238.0,415.2572,415.7899,415.2192,415.5426,716238.0
2022-02-25 13:35:00,436.86,436.9,436.13,436.74,831697.0,415.5426,415.5806,414.8482,415.4285,831697.0
2022-02-25 13:40:00,436.76,437.6,436.75,437.51,928361.0,415.4475,416.2465,415.438,416.1609,928361.0
2022-02-25 13:45:00,437.52,437.71,437.15,437.51,772494.0,416.1704,416.3511,415.8184,416.1609,772494.0
2022-02-25 13:50:00,437.51,437.73,437.16,437.18,557112.0,416.1609,416.3701,415.828,415.847,557112.0
2022-02-25 13:55:00,437.18,437.19,436.14,436.6,1357648.0,415.847,415.8565,414.8577,415.2953,1357648.0
2022-02-25 14:00:00,436.62,437.38,435.86,437.01,1015153.0,415.3143,416.0372,414.5914,415.6853,1015153.0
2022-02-25 14:05:00,437.0,437.07,436.19,436.32,713353.0,415.6758,415.7424,414.9053,415.0289,713353.0
2022-02-25 14:10:00,436.32,436.53,435.74,436.2,730701.0,415.0289,415.2287,414.4773,414.9148,730701.0
2022-02-25 14:15:00,436.21,436.53,436.21,436.3,491999.0,414.9243,415.2287,414.9243,415.0099,491999.0
2022-02-25 14:20:00,436.29,437.3,436.16,437.26,614001.0,415.0004,415.9611,414.8768,415.9231,614001.0
2022-02-25 14:25:00,437.24,437.36,436.89,437.04,698977.0,415.9041,416.0182,415.5711,415.7138,698977.0
2022-02-25 14:30:00,437.02,437.54,435.89,436.09,1086903.0,415.6948,416.1894,414.6199,414.8102,1086903.0
2022-02-25 14:35:00,436.1,436.72,436.09,436.29,783633.0,414.8197,415.4094,414.8102,415.0004,783633.0
2022-02-25 14:40:00,436.27,436.65,435.76,436.44,910604.0,414.9814,415.3428,414.4963,415.1431,910604.0
2022-02-25 14:45:00,436.45,436.62,435.99,436.01,618050.0,415.1526,415.3143,414.7151,414.7341,618050.0
2022-02-25 14:50:00,436.04,436.1,435.01,435.57,1141184.0,414.7626,414.8197,413.7829,414.3155,1141184.0
2022-02-25 14:55:00,435.62,436.58,435.48,436.06,953559.0,414.3631,415.2763,414.2299,414.7816,953559.0
2022-02-25 15:00:00,436.07,436.08,435.11,435.39,954576.0,414.7911,414.8007,413.878,414.1443,954576.0
2022-02-25 15:05:00,435.41,435.94,435.28,435.74,662079.0,414.1634,414.6675,414.0397,414.4773,662079.0
2022-02-25 15:10:00,435.75,436.0,435.23,435.97,790607.0,414.4868,414.7246,413.9921,414.696,790607.0
2022-02-25 15:15:00,435.97,436.63,435.8,436.56,856620.0,414.696,415.3238,414.5343,415.2572,856620.0
2022-02-25 15:20:00,436.54,437.41,436.31,437.11,1153642.0,415.2382,416.0658,415.0194,415.7804,1153642.0
2022-02-25 15:25:00,437.11,437.18,436.51,436.62,921669.0,415.7804,415.847,415.2097,415.3143,921669.0
2022-02-25 15:30:00,436.61,437.26,436.4,436.4,1177528.0,415.3048,415.9231,415.105,415.105,1177528.0
2022-02-25 15:35:00,436.41,436.87,435.99,436.76,1548231.0,415.1146,415.5521,414.7151,415.4475,1548231.0
2022-02-25 15:40:00,436.75,437.43,436.33,436.95,1851289.0,415.438,416.0848,415.0385,415.6282,1851289.0
2022-02-25 15:45:00,436.95,437.45,436.66,436.93,2954665.0,415.6282,416.1038,415.3524,415.6092,2954665.0
2022-02-25 15:50:00,436.94,437.83,436.71,437.32,3139771.0,415.6187,416.4653,415.3999,415.9802,3139771.0
2022-02-25 15:55:00,437.34,437.84,437.12,437.68,4704730.0,415.9992,416.4748,415.7899,416.3226,4704730.0
2022-02-28 09:30:00,432.02,433.25,431.87,432.68,3200346.0,410.9388,412.1088,410.7961,411.5666,3200346.0
2022-02-28 09:35:00,432.68,434.18,432.64,433.58,2779783.0,411.5666,412.9934,411.5285,412.4227,2779783.0
2022-02-28 09:40:00,433.58,433.59,432.45,433.23,2203477.0,412.4227,412.4322,411.3478,412.0897,2203477.0
2022-02-28 09:45:00,433.23,434.0,432.71,433.49,1556253.0,412.0897,412.8222,411.5951,412.337,1556253.0
2022-02-28 09:50:00,433.51,434.45,433.08,433.79,1570649.0,412.3561,413.2502,411.9471,412.6224,1570649.0
2022-02-28 09:55:00,433.77,434.49,433.46,434.27,1491108.0,412.6034,413.2882,412.3085,413.079,1491108.0
2022-02-28 10:00:00,434.29,434.55,433.18,433.37,1323552.0,413.098,413.3453,412.0422,412.2229,1323552.0
2022-02-28 10:05:00,433.4,433.75,432.65,433.02,1125916.0,412.2514,412.5844,411.538,411.89,1125916.0
2022-02-28 10:10:00,433.0,433.3,432.24,432.48,1227072.0,411.871,412.1563,411.148,411.3763,1227072.0
2022-02-28 10:15:00,432.48,432.65,431.85,432.1,1442155.0,411.3763,411.538,410.7771,411.0149,1442155.0
2022-02-28 10:20:00,432.1,433.17,432.09,432.93,1762613.0,411.0149,412.0327,411.0054,411.8044,1762613.0
2022-02-28 10:25:00,432.94,433.53,432.41,432.92,1099936.0,411.8139,412.3751,411.3097,411.7949,1099936.0
2022-02-28 10:30:00,432.93,434.32,432.84,433.52,1350352.0,411.8044,413.1265,411.7188,412.3656,1350352.0
2022-02-28 10:35:00,433.53,435.05,433.44,435.01,1722765.0,412.3751,413.8209,412.2895,413.7829,1722765.0
2022-02-28 10:40:00,435.02,435.85,434.82,435.67,1943107.0,413.7924,414.5819,413.6021,414.4107,1943107.0
2022-02-28 10:45:00,435.66,435.94,435.16,435.23,1129038.0,414.4012,414.6675,413.9256,413.9921,1129038.0
2022-02-28 10:50:00,435.22,435.85,434.9,435.37,1142508.0,413.9826,414.5819,413.6782,414.1253,1142508.0
2022-02-28 10:55:00,435.39,436.26,435.38,435.95,1287746.0,414.1443,414.9719,414.1348,414.677,1287746.0
2022-02-28 11:00:00,435.94,436.59,435.78,436.29,1023769.0,414.6675,415.2858,414.5153,415.0004,1023769.0
2022-02-28 11:05:00,436.29,436.33,435.68,435.99,968242.0,415.0004,415.0385,414.4202,414.7151,968242.0
2022-02-28 11:10:00,435.99,436.4,435.49,435.83,1017381.0,414.7151,415.105,414.2394,414.5629,1017381.0
2022-02-28 11:15:00,435.83,436.95,435.76,436.56,1222957.0,414.5629,415.6282,414.4963,415.2572,1222957.0
2022-02-28 11:20:00,436.55,437.44,436.51,437.38,1020696.0,415.2477,416.0943,415.2097,416.0372,1020696.0
2022-02-28 11:25:00,437.37,437.9,437.07,437.63,1348140.0,416.0277,416.5318,415.7424,416.275,1348140.0
2022-02-28 11:30:00,437.66,438.2,437.49,437.5,1388820.0,416.3036,416.8172,416.1419,416.1514,1388820.0
2022-02-28 11:35:00,437.52,437.82,436.92,437.05,1311509.0,416.1704,416.4558,415.5997,415.7233,1311509.0
2022-02-28 11:40:00,437.08,437.42,436.67,437.22,1015125.0,415.7519,416.0753,415.3619,415.885,1015125.0
2022-02-28 11:45:00,437.24,437.3,436.17,436.5,1068328.0,415.9041,415.9611,414.8863,415.2002,1068328.0
2022-02-28 11:50:00,436.51,436.78,436.23,436.73,960249.0,415.2097,415.4665,414.9433,415.4189,960249.0
2022-02-28 11:55:00,436.75,437.51,436.72,437.34,745301.0,415.438,416.1609,415.4094,415.9992,745301.0
2022-02-28 12:00:00,437.34,437.68,437.12,437.19,635551.0,415.9992,416.3226,415.7899,415.8565,635551.0
2022-02-28 12:05:00,437.2,437.3,435.42,435.56,1129026.0,415.866,415.9611,414.1729,414.306,1129026.0
2022-02-28 12:10:00,435.57,435.61,434.66,435.01,1055918.0,414.3155,414.3536,413.45,413.7829,1055918.0
2022-02-28 12:15:00,435.02,435.14,434.44,435.08,967695.0,413.7924,413.9065,413.2407,413.8495,967695.0
2022-02-28 12:20:00,435.08,435.3,434.2,434.4,1080814.0,413.8495,414.0587,413.0124,413.2026,1080814.0
2022-02-28 12:25:00,434.42,434.84,434.4,434.69,444317.0,413.2217,413.6212,413.2026,413.4785,444317.0
2022-02-28 12:30:00,434.68,434.97,433.98,434.34,971167.0,413.469,413.7448,412.8031,413.1456,971167.0
2022-02-28 12:35:00,434.33,434.46,433.7,433.74,757585.0,413.1361,413.2597,412.5368,412.5748,757585.0
2022-02-28 12:40:00,433.75,433.98,433.23,433.24,860656.0,412.5844,412.8031,412.0897,412.0992,860656.0
2022-02-28 12:45:00,433.23,433.49,432.78,433.44,911943.0,412.0897,412.337,411.6617,412.2895,911943.0
2022-02-28 12:50:00,433.44,433.59,432.66,433.08,730225.0,412.2895,412.4322,411.5475,411.9471,730225.0
2022-02-28 12:55:00,433.06,433.65,432.74,433.59,554224.0,411.928,412.4892,411.6236,412.4322,554224.0
2022-02-28 13:00:00,433.6,434.52,433.46,434.37,882548.0,412.4417,413.3168,412.3085,413.1741,882548.0
2022-02-28 13:05:00,434.36,435.15,434.16,435.06,899562.0,413.1646,413.916,412.9743,413.8304,899562.0
2022-02-28 13:10:00,435.02,435.46,434.79,435.0,586921.0,413.7924,414.2109,413.5736,413.7734,586921.0
2022-02-28 13:15:00,435.01,435.1,433.54,433.67,1071416.0,413.7829,413.8685,412.3846,412.5083,1071416.0
2022-02-28 13:20:00,433.65,433.71,432.87,433.12,781087.0,412.4892,412.5463,411.7473,411.9851,781087.0
2022-02-28 13:25:00,433.1,434.16,433.03,433.81,1032623.0,411.9661,412.9743,411.8995,412.6414,1032623.0
2022-02-28 13:30:00,433.82,434.14,433.15,433.49,900457.0,412.6509,412.9553,412.0136,412.337,900457.0
2022-02-28 13:35:00,433.48,434.15,433.18,433.98,589859.0,412.3275,412.9648,412.0422,412.8031,589859.0
2022-02-28 13:40:00,434.02,434.46,433.64,433.84,691934.0,412.8412,413.2597,412.4797,412.67,691934.0
2022-02-28 13:45:00,433.84,434.11,433.23,434.07,646412.0,412.67,412.9268,412.0897,412.8887,646412.0
2022-02-28 13:50:00,434.06,435.1,434.04,434.77,941284.0,412.8792,413.8685,412.8602,413.5546,941284.0
2022-02-28 13:55:00,434.78,434.92,434.19,434.58,672637.0,413.5641,413.6973,413.0029,413.3739,672637.0
2022-02-28 14:00:00,434.56,434.56,432.2,432.31,1202127.0,413.3548,413.3548,411.11,411.2146,1202127.0
2022-02-28 14:05:00,432.31,432.51,431.14,431.21,1920462.0,411.2146,411.4049,410.1017,410.1683,1920462.0
2022-02-28 14:10:00,431.22,431.6,430.71,431.48,1610683.0,410.1778,410.5393,409.6927,410.4251,1610683.0
2022-02-28 14:15:00,431.49,432.12,431.03,432.07,1625639.0,410.4346,411.0339,409.9971,410.9863,1625639.0
2022-02-28 14:20:00,432.08,432.14,430.9,431.03,1080791.0,410.9958,411.0529,409.8734,409.9971,1080791.0
2022-02-28 14:25:00,431.02,431.69,430.88,431.25,1156122.0,409.9876,410.6249,409.8544,410.2063,1156122.0
2022-02-28 14:30:00,431.24,431.61,430.7,431.15,1049912.0,410.1968,410.5488,409.6832,410.1112,1049912.0
2022-02-28 14:35:00,431.13,432.07,431.0,431.22,1027705.0,410.0922,410.9863,409.9685,410.1778,1027705.0
2022-02-28 14:40:00,431.22,432.99,431.11,432.72,1152875.0,410.1778,411.8614,410.0732,411.6046,1152875.0
2022-02-28 14:45:00,432.73,432.85,431.92,432.32,940451.0,411.6141,411.7283,410.8437,411.2241,940451.0
2022-02-28 14:50:00,432.33,432.66,432.08,432.56,550964.0,411.2336,411.5475,410.9958,411.4524,550964.0
2022-02-28 14:55:00,432.57,433.38,432.48,432.92,998711.0,411.4619,412.2324,411.3763,411.7949,998711.0
2022-02-28 15:00:00,432.92,433.15,432.57,432.71,722630.0,411.7949,412.0136,411.4619,411.5951,722630.0
2022-02-28 15:05:00,432.72,432.96,431.64,432.74,1011868.0,411.6046,411.8329,410.5773,411.6236,1011868.0
2022-02-28 15:10:00,432.73,432.83,431.81,432.2,919494.0,411.6141,411.7092,410.739,411.11,919494.0
2022-02-28 15:15:00,432.22,433.21,432.08,432.88,868109.0,411.129,412.0707,410.9958,411.7568,868109.0
2022-02-28 15:20:00,432.88,434.17,432.84,433.83,1371563.0,411.7568,412.9839,411.7188,412.6605,1371563.0
2022-02-28 15:25:00,433.81,434.25,433.42,433.55,1169218.0,412.6414,413.06,412.2705,412.3941,1169218.0
2022-02-28 15:30:00,433.53,433.53,432.35,432.42,1354813.0,412.3751,412.3751,411.2527,411.3193,1354813.0
2022-02-28 15:35:00,432.41,432.45,431.61,431.91,1762459.0,411.3097,411.3478,410.5488,410.8341,1762459.0
2022-02-28 15:40:00,431.92,433.86,431.92,433.66,2017215.0,410.8437,412.689,410.8437,412.4987,2017215.0
2022-02-28 15:45:00,433.67,435.15,433.64,434.75,3178269.0,412.5083,413.916,412.4797,413.5356,3178269.0
2022-02-28 15:50:00,434.77,435.96,434.76,435.83,3738664.0,413.5546,414.6865,413.5451,414.5629,3738664.0
2022-02-28 15:55:00,435.83,436.94,435.7,436.67,7467463.0,414.5629,415.6187,414.4392,415.3619,7467463.0
2022-03-01 09:30:00,435.04,436.26,434.99,436.15,1414851.0,413.8114,414.9719,413.7638,414.8672,1414851.0
2022-03-01 09:35:00,436.14,437.17,436.13,436.71,1493788.0,414.8577,415.8375,414.8482,415.3999,1493788.0
2022-03-01 09:40:00,436.71,436.85,435.55,435.86,1439452.0,415.3999,415.5331,414.2965,414.5914,1439452.0
2022-03-01 09:45:00,435.87,436.54,435.26,436.44,1483389.0,414.6009,415.2382,414.0207,415.1431,1483389.0
2022-03-01 09:50:00,436.45,436.59,434.41,435.08,1626911.0,415.1526,415.2858,413.2122,413.8495,1626911.0
2022-03-01 09:55:00,435.07,435.46,434.44,434.86,1071307.0,413.8399,414.2109,413.2407,413.6402,1071307.0
2022-03-01 10:00:00,434.86,436.23,434.26,434.63,1828000.0,413.6402,414.9433,413.0695,413.4214,1828000.0
2022-03-01 10:05:00,434.61,435.22,434.1,434.2,1028323.0,413.4024,413.9826,412.9173,413.0124,1028323.0
2022-03-01 10:10:00,434.19,434.19,433.41,433.82,1472459.0,413.0029,413.0029,412.2609,412.6509,1472459.0
2022-03-01 10:15:00,433.86,435.12,433.68,434.83,1276697.0,412.689,413.8875,412.5178,413.6117,1276697.0
2022-03-01 10:20:00,434.87,435.65,434.38,434.73,1150036.0,413.6497,414.3916,413.1836,413.5165,1150036.0
2022-03-01 10:25:00,434.74,435.2,434.14,434.78,792447.0,413.526,413.9636,412.9553,413.5641,792447.0
2022-03-01 10:30:00,434.8,435.21,433.98,434.1,987490.0,413.5831,413.9731,412.8031,412.9173,987490.0
2022-03-01 10:35:00,434.12,434.56,433.71,433.84,850562.0,412.9363,413.3548,412.5463,412.67,850562.0
2022-03-01 10:40:00,433.83,433.83,432.5,432.57,2215870.0,412.6605,412.6605,411.3954,411.4619,2215870.0
2022-03-01 10:45:00,432.57,433.07,432.31,432.94,1134238.0,411.4619,411.9375,411.2146,411.8139,1134238.0
2022-03-01 10:50:00,432.96,433.59,432.71,433.31,872972.0,411.8329,412.4322,411.5951,412.1658,872972.0
2022-03-01 10:55:00,433.3,433.3,432.47,432.71,715761.0,412.1563,412.1563,411.3668,411.5951,715761.0
2022-03-01 11:00:00,432.69,433.91,432.45,433.59,985311.0,411.5761,412.7365,411.3478,412.4322,985311.0
2022-03-01 11:05:00,433.62,433.8,432.92,433.12,871080.0,412.4607,412.6319,411.7949,411.9851,871080.0
2022-03-01 11:10:00,433.15,434.11,433.02,433.93,808587.0,412.0136,412.9268,411.89,412.7556,808587.0
2022-03-01 11:15:00,433.94,434.14,432.92,433.03,724551.0,412.7651,412.9553,411.7949,411.8995,724551.0
2022-03-01 11:20:00,433.04,433.88,432.87,433.55,643184.0,411.909,412.708,411.7473,412.3941,643184.0
2022-03-01 11:25:00,433.55,433.6,432.6,432.96,936745.0,412.3941,412.4417,411.4905,411.8329,936745.0
2022-03-01 11:30:00,432.98,433.04,431.21,431.31,1624975.0,411.8519,411.909,410.1683,410.2634,1624975.0
2022-03-01 11:35:00,431.3,431.5,430.91,431.22,1112265.0,410.2539,410.4441,409.8829,410.1778,1112265.0
2022-03-01 11:40:00,431.23,431.55,430.77,431.2,964925.0,410.1873,410.4917,409.7498,410.1588,964925.0
2022-03-01 11:45:00,431.2,431.2,429.73,430.23,1422190.0,410.1588,410.1588,408.7605,409.2361,1422190.0
2022-03-01 11:50:00,430.24,430.39,429.69,429.97,975685.0,409.2456,409.3883,408.7225,408.9888,975685.0
2022-03-01 11:55:00,429.97,430.03,429.23,429.76,1126440.0,408.9888,409.0459,408.2849,408.7891,1126440.0
2022-03-01 12:00:00,429.77,429.95,429.25,429.34,864928.0,408.7986,408.9698,408.3039,408.3896,864928.0
2022-03-01 12:05:00,429.38,429.68,428.92,428.98,1010771.0,408.4276,408.713,407.99,408.0471,1010771.0
2022-03-01 12:10:00,428.99,429.83,428.5,429.74,1511648.0,408.0566,408.8556,407.5905,408.77,1511648.0
2022-03-01 12:15:00,429.71,430.68,429.34,430.42,1501569.0,408.7415,409.6642,408.3896,409.4169,1501569.0
2022-03-01 12:20:00,430.41,430.56,429.79,430.08,1155134.0,409.4073,409.55,408.8176,409.0934,1155134.0
2022-03-01 12:25:00,430.08,430.64,429.81,430.43,606397.0,409.0934,409.6261,408.8366,409.4264,606397.0
2022-03-01 12:30:00,430.44,431.07,430.01,430.62,914128.0,409.4359,410.0351,409.0269,409.6071,914128.0
2022-03-01 12:35:00,430.62,430.78,430.1,430.25,592345.0,409.6071,409.7593,409.1125,409.2551,592345.0
2022-03-01 12:40:00,430.27,431.02,430.26,430.99,627389.0,409.2742,409.9876,409.2647,409.959,627389.0
2022-03-01 12:45:00,430.97,431.58,430.57,431.3,996781.0,409.94,410.5202,409.5595,410.2539,996781.0
2022-03-01 12:50:00,431.3,431.64,430.91,431.22,912391.0,410.2539,410.5773,409.8829,410.1778,912391.0
2022-03-01 12:55:00,431.22,431.58,430.82,431.33,738260.0,410.1778,410.5202,409.7973,410.2824,738260.0
2022-03-01 13:00:00,431.33,432.04,431.12,431.42,910749.0,410.2824,410.9578,410.0827,410.3681,910749.0
2022-03-01 13:05:00,431.4,431.54,430.43,430.81,881652.0,410.349,410.4822,409.4264,409.7878,881652.0
2022-03-01 13:10:00,430.8,430.9,429.64,429.94,732098.0,409.7783,409.8734,408.6749,408.9603,732098.0
2022-03-01 13:15:00,429.95,430.05,429.56,429.68,773816.0,408.9698,409.0649,408.5988,408.713,773816.0
2022-03-01 13:20:00,429.68,430.05,429.16,429.24,606630.0,408.713,409.0649,408.2183,408.2944,606630.0
2022-03-01 13:25:00,429.21,429.28,428.28,428.32,704138.0,408.2659,408.3325,407.3813,407.4193,704138.0
2022-03-01 13:30:00,428.31,428.96,428.16,428.52,836891.0,407.4098,408.0281,407.2671,407.6096,836891.0
2022-03-01 13:35:00,428.52,429.27,428.24,429.21,719838.0,407.6096,408.323,407.3432,408.2659,719838.0
2022-03-01 13:40:00,429.2,429.32,428.61,428.87,536407.0,408.2564,408.3705,407.6952,407.9425,536407.0
2022-03-01 13:45:00,428.85,429.5,428.3,428.66,748509.0,407.9235,408.5417,407.4003,407.7427,748509.0
2022-03-01 13:50:00,428.65,429.25,428.51,429.06,642055.0,407.7332,408.3039,407.6001,408.1232,642055.0
2022-03-01 13:55:00,429.04,429.53,428.78,429.11,600994.0,408.1042,408.5703,407.8569,408.1708,600994.0
2022-03-01 14:00:00,429.1,429.25,428.32,428.95,882777.0,408.1613,408.3039,407.4193,408.0186,882777.0
2022-03-01 14:05:00,428.97,429.32,428.62,428.82,559400.0,408.0376,408.3705,407.7047,407.8949,559400.0
2022-03-01 14:10:00,428.85,428.92,428.24,428.64,787492.0,407.9235,407.99,407.3432,407.7237,787492.0
2022-03-01 14:15:00,428.64,429.48,427.93,429.37,1286853.0,407.7237,408.5227,407.0484,408.4181,1286853.0
2022-03-01 14:20:00,429.38,430.48,429.07,430.29,1110301.0,408.4276,409.4739,408.1327,409.2932,1110301.0
2022-03-01 14:25:00,430.3,430.63,430.04,430.36,927787.0,409.3027,409.6166,409.0554,409.3598,927787.0
2022-03-01 14:30:00,430.38,430.56,429.84,430.12,697660.0,409.3788,409.55,408.8652,409.1315,697660.0
2022-03-01 14:35:00,430.11,431.26,430.07,431.17,818605.0,409.122,410.2159,409.0839,410.1303,818605.0
2022-03-01 14:40:00,431.17,431.4,430.82,431.17,1124017.0,410.1303,410.349,409.7973,410.1303,1124017.0
2022-03-01 14:45:00,431.18,431.3,430.24,430.52,1003189.0,410.1398,410.2539,409.2456,409.512,1003189.0
2022-03-01 14:50:00,430.52,430.56,429.62,429.72,1021730.0,409.512,409.55,408.6559,408.751,1021730.0
2022-03-01 14:55:00,429.74,430.03,429.36,429.73,932526.0,408.77,409.0459,408.4086,408.7605,932526.0
2022-03-01 15:00:00,429.74,431.52,429.47,431.52,1164155.0,408.77,410.4632,408.5132,410.4632,1164155.0
2022-03-01 15:05:00,431.5,432.29,431.5,431.83,1717001.0,410.4441,411.1956,410.4441,410.758,1717001.0
2022-03-01 15:10:00,431.82,431.94,430.73,431.2,1178008.0,410.7485,410.8627,409.7117,410.1588,1178008.0
2022-03-01 15:15:00,431.2,431.32,430.1,430.23,910235.0,410.1588,410.2729,409.1125,409.2361,910235.0
2022-03-01 15:20:00,430.24,430.42,429.78,430.23,1047087.0,409.2456,409.4169,408.8081,409.2361,1047087.0
2022-03-01 15:25:00,430.24,430.35,429.41,429.46,979415.0,409.2456,409.3503,408.4561,408.5037,979415.0
2022-03-01 15:30:00,429.47,429.86,428.66,429.6,1807816.0,408.5132,408.8842,407.7427,408.6369,1807816.0
2022-03-01 15:35:00,429.6,429.98,429.17,429.53,1370535.0,408.6369,408.9983,408.2278,408.5703,1370535.0
2022-03-01 15:40:00,429.54,430.07,428.66,428.81,2142956.0,408.5798,409.0839,407.7427,407.8854,2142956.0
2022-03-01 15:45:00,428.79,428.85,427.56,427.65,3033686.0,407.8664,407.9235,406.6964,406.782,3033686.0
2022-03-01 15:50:00,427.57,429.55,427.11,429.27,4480903.0,406.7059,408.5893,406.2684,408.323,4480903.0
2022-03-01 15:55:00,429.27,430.34,428.76,430.01,7294753.0,408.323,409.3408,407.8379,409.0269,7294753.0
2022-03-02 09:30:00,432.41,432.84,431.9,432.17,1829988.0,411.3097,411.7188,410.8246,411.0815,1829988.0
2022-03-02 09:35:00,432.14,432.55,431.97,432.22,1038063.0,411.0529,411.4429,410.8912,411.129,1038063.0
2022-03-02 09:40:00,432.24,434.09,432.15,433.84,1580351.0,411.148,412.9078,411.0624,412.67,1580351.0
2022-03-02 09:45:00,433.84,434.77,433.59,434.22,1535332.0,412.67,413.5546,412.4322,413.0314,1535332.0
2022-03-02 09:50:00,434.21,434.53,433.86,434.12,957605.0,413.0219,413.3263,412.689,412.9363,957605.0
2022-03-02 09:55:00,434.14,434.49,433.03,433.63,1255617.0,412.9553,413.2882,411.8995,412.4702,1255617.0
2022-03-02 10:00:00,433.61,434.63,433.57,434.59,1050588.0,412.4512,413.4214,412.4131,413.3834,1050588.0
2022-03-02 10:05:00,434.57,434.69,431.69,432.1,1868156.0,413.3643,413.4785,410.6249,411.0149,1868156.0
2022-03-02 10:10:00,432.08,432.5,431.57,431.83,1268319.0,410.9958,411.3954,410.5107,410.758,1268319.0
2022-03-02 10:15:00,431.84,432.35,431.58,432.22,992009.0,410.7676,411.2527,410.5202,411.129,992009.0
2022-03-02 10:20:00,432.2,432.99,432.13,432.41,989992.0,411.11,411.8614,411.0434,411.3097,989992.0
2022-03-02 10:25:00,432.39,435.08,431.67,434.36,2322052.0,411.2907,413.8495,410.6059,413.1646,2322052.0
2022-03-02 10:30:00,434.34,435.05,433.35,433.89,2581130.0,413.1456,413.8209,412.2039,412.7175,2581130.0
2022-03-02 10:35:00,433.88,435.68,433.72,435.15,1696813.0,412.708,414.4202,412.5558,413.916,1696813.0
2022-03-02 10:40:00,435.15,435.42,434.37,434.76,969566.0,413.916,414.1729,413.1741,413.5451,969566.0
2022-03-02 10:45:00,434.79,435.08,433.87,434.9,1073201.0,413.5736,413.8495,412.6985,413.6782,1073201.0
2022-03-02 10:50:00,434.93,435.2,433.35,433.52,1041141.0,413.7068,413.9636,412.2039,412.3656,1041141.0
2022-03-02 10:55:00,433.5,434.7,433.45,434.51,743010.0,412.3466,413.488,412.299,413.3073,743010.0
2022-03-02 11:00:00,434.52,436.41,433.6,436.05,1789806.0,413.3168,415.1146,412.4417,414.7721,1789806.0
2022-03-02 11:05:00,436.08,437.01,435.4,436.59,2117974.0,414.8007,415.6853,414.1538,415.2858,2117974.0
2022-03-02 11:10:00,436.62,437.06,436.29,436.96,1221479.0,415.3143,415.7328,415.0004,415.6377,1221479.0
2022-03-02 11:15:00,436.96,437.27,436.49,436.65,1167162.0,415.6377,415.9326,415.1907,415.3428,1167162.0
2022-03-02 11:20:00,436.66,436.89,435.91,436.42,821815.0,415.3524,415.5711,414.639,415.1241,821815.0
2022-03-02 11:25:00,436.46,437.53,436.45,436.73,993624.0,415.1621,416.1799,415.1526,415.4189,993624.0
2022-03-02 11:30:00,436.73,438.3,436.73,437.74,2022292.0,415.4189,416.9123,415.4189,416.3797,2022292.0
2022-03-02 11:35:00,437.71,437.9,436.76,437.28,1289013.0,416.3511,416.5318,415.4475,415.9421,1289013.0
2022-03-02 11:40:00,437.27,437.65,436.26,436.35,837912.0,415.9326,416.294,414.9719,415.0575,837912.0
2022-03-02 11:45:00,436.35,437.11,436.27,436.48,669826.0,415.0575,415.7804,414.9814,415.1811,669826.0
2022-03-02 11:50:00,436.46,437.02,436.34,436.61,620774.0,415.1621,415.6948,415.048,415.3048,620774.0
2022-03-02 11:55:00,436.59,437.26,436.51,437.1,607465.0,415.2858,415.9231,415.2097,415.7709,607465.0
2022-03-02 12:00:00,437.09,437.48,436.83,437.13,711127.0,415.7614,416.1323,415.5141,415.7994,711127.0
2022-03-02 12:05:00,437.1,437.43,436.51,437.31,779034.0,415.7709,416.0848,415.2097,415.9706,779034.0
2022-03-02 12:10:00,437.31,438.12,437.26,437.63,1283134.0,415.9706,416.7411,415.9231,416.275,1283134.0
2022-03-02 12:15:00,437.65,437.91,437.37,437.62,606253.0,416.294,416.5414,416.0277,416.2655,606253.0
2022-03-02 12:20:00,437.61,437.75,437.09,437.14,496177.0,416.256,416.3892,415.7614,415.8089,496177.0
2022-03-02 12:25:00,437.13,437.56,436.6,437.47,647256.0,415.7994,416.2084,415.2953,416.1228,647256.0
2022-03-02 12:30:00,437.5,437.89,437.33,437.77,591485.0,416.1514,416.5223,415.9897,416.4082,591485.0
2022-03-02 12:35:00,437.77,438.08,437.46,437.89,763362.0,416.4082,416.7031,416.1133,416.5223,763362.0
2022-03-02 12:40:00,437.9,438.04,437.51,437.9,545301.0,416.5318,416.665,416.1609,416.5318,545301.0
2022-03-02 12:45:00,437.9,438.06,437.56,437.81,682003.0,416.5318,416.684,416.2084,416.4462,682003.0
2022-03-02 12:50:00,437.82,437.91,437.13,437.78,656548.0,416.4558,416.5414,415.7994,416.4177,656548.0
2022-03-02 12:55:00,437.77,437.82,437.34,437.78,474997.0,416.4082,416.4558,415.9992,416.4177,474997.0
2022-03-02 13:00:00,437.78,438.67,437.78,438.66,1039241.0,416.4177,417.2643,416.4177,417.2548,1039241.0
2022-03-02 13:05:00,438.64,438.91,438.57,438.72,797087.0,417.2357,417.4926,417.1692,417.3118,797087.0
2022-03-02 13:10:00,438.72,439.09,438.63,438.82,831650.0,417.3118,417.6638,417.2262,417.407,831650.0
2022-03-02 13:15:00,438.83,439.02,438.46,438.59,575914.0,417.4165,417.5972,417.0645,417.1882,575914.0
2022-03-02 13:20:00,438.59,438.86,438.35,438.35,491116.0,417.1882,417.445,416.9599,416.9599,491116.0
2022-03-02 13:25:00,438.35,438.74,438.29,438.5,481217.0,416.9599,417.3309,416.9028,417.1026,481217.0
2022-03-02 13:30:00,438.51,439.32,438.51,439.08,645859.0,417.1121,417.8826,417.1121,417.6543,645859.0
2022-03-02 13:35:00,439.11,439.26,438.88,439.17,440292.0,417.6828,417.8255,417.464,417.7399,440292.0
2022-03-02 13:40:00,439.19,439.21,438.56,438.95,533626.0,417.7589,417.7779,417.1596,417.5306,533626.0
2022-03-02 13:45:00,438.97,439.03,438.21,438.35,559695.0,417.5496,417.6067,416.8267,416.9599,559695.0
2022-03-02 13:50:00,438.35,438.88,438.35,438.81,429554.0,416.9599,417.464,416.9599,417.3974,429554.0
2022-03-02 13:55:00,438.81,439.06,438.47,438.75,571085.0,417.3974,417.6352,417.074,417.3404,571085.0
2022-03-02 14:00:00,438.77,439.17,438.44,439.16,543381.0,417.3594,417.7399,417.0455,417.7304,543381.0
2022-03-02 14:05:00,439.14,439.41,438.96,439.13,595234.0,417.7113,417.9682,417.5401,417.7018,595234.0
2022-03-02 14:10:00,439.12,439.41,439.0,439.05,549798.0,417.6923,417.9682,417.5782,417.6257,549798.0
2022-03-02 14:15:00,439.07,439.2,438.88,439.14,610103.0,417.6448,417.7684,417.464,417.7113,610103.0
2022-03-02 14:20:00,439.13,439.46,438.43,438.53,1047115.0,417.7018,418.0157,417.036,417.1311,1047115.0
2022-03-02 14:25:00,438.51,438.6,437.9,438.39,729965.0,417.1121,417.1977,416.5318,416.9979,729965.0
2022-03-02 14:30:00,438.39,438.48,437.99,438.41,509773.0,416.9979,417.0835,416.6175,417.017,509773.0
2022-03-02 14:35:00,438.42,438.76,438.39,438.63,551638.0,417.0265,417.3499,416.9979,417.2262,551638.0
2022-03-02 14:40:00,438.64,439.15,438.64,439.12,654370.0,417.2357,417.7209,417.2357,417.6923,654370.0
2022-03-02 14:45:00,439.13,439.16,438.49,438.76,718155.0,417.7018,417.7304,417.0931,417.3499,718155.0
2022-03-02 14:50:00,438.75,439.23,437.97,438.09,778559.0,417.3404,417.7969,416.5984,416.7126,778559.0
2022-03-02 14:55:00,438.1,438.43,437.63,438.0,814708.0,416.7221,417.036,416.275,416.627,814708.0
2022-03-02 15:00:00,437.97,439.01,437.88,438.79,852339.0,416.5984,417.5877,416.5128,417.3784,852339.0
2022-03-02 15:05:00,438.78,438.95,438.31,438.47,818566.0,417.3689,417.5306,416.9218,417.074,818566.0
2022-03-02 15:10:00,438.45,438.72,437.83,438.05,851570.0,417.055,417.3118,416.4653,416.6745,851570.0
2022-03-02 15:15:00,438.07,438.42,437.68,438.26,851824.0,416.6936,417.0265,416.3226,416.8743,851824.0
2022-03-02 15:20:00,438.26,438.63,437.78,438.29,893654.0,416.8743,417.2262,416.4177,416.9028,893654.0
2022-03-02 15:25:00,438.29,438.87,438.13,438.69,812457.0,416.9028,417.4545,416.7506,417.2833,812457.0
2022-03-02 15:30:00,438.71,439.28,438.58,439.05,1106109.0,417.3023,417.8445,417.1787,417.6257,1106109.0
2022-03-02 15:35:00,439.06,439.25,438.69,438.7,1532505.0,417.6352,417.816,417.2833,417.2928,1532505.0
2022-03-02 15:40:00,438.71,439.07,438.47,438.75,1375861.0,417.3023,417.6448,417.074,417.3404,1375861.0
2022-03-02 15:45:00,438.73,439.35,438.65,439.19,2024607.0,417.3213,417.9111,417.2453,417.7589,2024607.0
2022-03-02 15:50:00,439.24,439.56,438.64,438.91,2528571.0,417.8065,418.1108,417.2357,417.4926,2528571.0
2022-03-02 15:55:00,438.9,438.9,437.67,437.84,6051491.0,417.4831,417.4831,416.3131,416.4748,6051491.0
2022-03-03 09:30:00,440.47,440.88,439.9,440.11,2161561.0,418.9764,419.3664,418.4343,418.634,2161561.0
2022-03-03 09:35:00,440.1,440.12,439.38,439.99,1213585.0,418.6245,418.6435,417.9396,418.5199,1213585.0
2022-03-03 09:40:00,440.0,440.57,439.73,440.19,1172406.0,418.5294,419.0716,418.2726,418.7101,1172406.0
2022-03-03 09:45:00,440.19,441.11,439.21,439.44,1842362.0,418.7101,419.5852,417.7779,417.9967,1842362.0
2022-03-03 09:50:00,439.45,439.88,438.95,439.29,960993.0,418.0062,418.4152,417.5306,417.854,960993.0
2022-03-03 09:55:00,439.3,440.06,439.03,439.7,930510.0,417.8635,418.5864,417.6067,418.244,930510.0
2022-03-03 10:00:00,439.69,440.31,439.34,439.45,1187907.0,418.2345,418.8242,417.9016,418.0062,1187907.0
2022-03-03 10:05:00,439.45,439.49,438.66,439.02,1294332.0,418.0062,418.0443,417.2548,417.5972,1294332.0
2022-03-03 10:10:00,439.01,439.41,438.56,439.08,1027328.0,417.5877,417.9682,417.1596,417.6543,1027328.0
2022-03-03 10:15:00,439.07,439.07,438.04,438.43,1015396.0,417.6448,417.6448,416.665,417.036,1015396.0
2022-03-03 10:20:00,438.45,438.53,437.27,437.49,1111480.0,417.055,417.1311,415.9326,416.1419,1111480.0
2022-03-03 10:25:00,437.5,437.9,437.11,437.72,971590.0,416.1514,416.5318,415.7804,416.3606,971590.0
2022-03-03 10:30:00,437.74,438.13,437.27,437.4,763998.0,416.3797,416.7506,415.9326,416.0562,763998.0
2022-03-03 10:35:00,437.42,437.67,436.31,436.4,1241666.0,416.0753,416.3131,415.0194,415.105,1241666.0
2022-03-03 10:40:00,436.41,436.75,435.75,435.91,1303033.0,415.1146,415.438,414.4868,414.639,1303033.0
2022-03-03 10:45:00,435.9,436.29,435.69,436.11,996700.0,414.6294,415.0004,414.4297,414.8292,996700.0
2022-03-03 10:50:00,436.12,436.18,435.32,435.45,1085432.0,414.8387,414.8958,414.0777,414.2014,1085432.0
2022-03-03 10:55:00,435.44,435.6,434.85,434.91,1139458.0,414.1919,414.3441,413.6307,413.6878,1139458.0
2022-03-03 11:00:00,434.9,435.41,434.84,435.24,1144803.0,413.6782,414.1634,413.6212,414.0016,1144803.0
2022-03-03 11:05:00,435.25,435.49,434.58,435.21,1256780.0,414.0112,414.2394,413.3739,413.9731,1256780.0
2022-03-03 11:10:00,435.21,435.3,434.24,434.27,762796.0,413.9731,414.0587,413.0504,413.079,762796.0
2022-03-03 11:15:00,434.26,434.89,433.84,434.86,1184630.0,413.0695,413.6687,412.67,413.6402,1184630.0
2022-03-03 11:20:00,434.85,435.67,434.83,435.64,1092855.0,413.6307,414.4107,413.6117,414.3821,1092855.0
2022-03-03 11:25:00,435.66,436.13,435.47,435.82,1094013.0,414.4012,414.8482,414.2204,414.5533,1094013.0
2022-03-03 11:30:00,435.81,436.05,435.53,435.94,870461.0,414.5438,414.7721,414.2775,414.6675,870461.0
2022-03-03 11:35:00,435.95,436.01,435.08,435.59,850750.0,414.677,414.7341,413.8495,414.3346,850750.0
2022-03-03 11:40:00,435.6,436.57,435.43,436.31,979347.0,414.3441,415.2667,414.1824,415.0194,979347.0
2022-03-03 11:45:00,436.27,436.38,435.75,435.94,660137.0,414.9814,415.086,414.4868,414.6675,660137.0
2022-03-03 11:50:00,435.95,436.36,435.64,436.08,858912.0,414.677,415.067,414.3821,414.8007,858912.0
2022-03-03 11:55:00,436.08,436.86,435.15,436.3,1423097.0,414.8007,415.5426,413.916,415.0099,1423097.0
2022-03-03 12:00:00,436.3,436.65,436.04,436.57,672999.0,415.0099,415.3428,414.7626,415.2667,672999.0
2022-03-03 12:05:00,436.58,437.0,436.16,436.94,628074.0,415.2763,415.6758,414.8768,415.6187,628074.0
2022-03-03 12:10:00,436.95,437.37,436.69,436.95,729486.0,415.6282,416.0277,415.3809,415.6282,729486.0
2022-03-03 12:15:00,436.98,437.31,436.71,436.95,492018.0,415.6567,415.9706,415.3999,415.6282,492018.0
2022-03-03 12:20:00,436.94,436.96,436.29,436.36,709211.0,415.6187,415.6377,415.0004,415.067,709211.0
2022-03-03 12:25:00,436.36,436.47,435.39,435.6,821781.0,415.067,415.1716,414.1443,414.3441,821781.0
2022-03-03 12:30:00,435.59,439.04,435.43,438.51,3003288.0,414.3346,417.6162,414.1824,417.1121,3003288.0
2022-03-03 12:35:00,438.5,439.25,437.53,437.74,1745988.0,417.1026,417.816,416.1799,416.3797,1745988.0
2022-03-03 12:40:00,437.76,437.77,437.02,437.74,1021166.0,416.3987,416.4082,415.6948,416.3797,1021166.0
2022-03-03 12:45:00,437.75,438.08,437.01,437.66,1033131.0,416.3892,416.7031,415.6853,416.3036,1033131.0
2022-03-03 12:50:00,437.64,437.78,437.15,437.42,494344.0,416.2845,416.4177,415.8184,416.0753,494344.0
2022-03-03 12:55:00,437.42,438.18,437.35,437.83,596490.0,416.0753,416.7982,416.0087,416.4653,596490.0
2022-03-03 13:00:00,437.79,438.34,437.43,438.11,684694.0,416.4272,416.9504,416.0848,416.7316,684694.0
2022-03-03 13:05:00,438.11,438.63,437.67,437.91,696971.0,416.7316,417.2262,416.3131,416.5414,696971.0
2022-03-03 13:10:00,437.89,438.39,437.66,438.25,506913.0,416.5223,416.9979,416.3036,416.8648,506913.0
2022-03-03 13:15:00,438.26,439.01,438.24,438.75,727592.0,416.8743,417.5877,416.8553,417.3404,727592.0
2022-03-03 13:20:00,438.75,438.93,438.44,438.74,455030.0,417.3404,417.5116,417.0455,417.3309,455030.0
2022-03-03 13:25:00,438.76,438.99,438.46,438.88,472110.0,417.3499,417.5687,417.0645,417.464,472110.0
2022-03-03 13:30:00,438.86,438.88,437.48,437.79,708769.0,417.445,417.464,416.1323,416.4272,708769.0
2022-03-03 13:35:00,437.79,438.24,437.76,437.86,382574.0,416.4272,416.8553,416.3987,416.4938,382574.0
2022-03-03 13:40:00,437.86,438.05,437.34,437.82,485800.0,416.4938,416.6745,415.9992,416.4558,485800.0
2022-03-03 13:45:00,437.83,438.2,437.41,437.99,397298.0,416.4653,416.8172,416.0658,416.6175,397298.0
2022-03-03 13:50:00,438.0,438.47,437.96,438.19,471018.0,416.627,417.074,416.5889,416.8077,471018.0
2022-03-03 13:55:00,438.19,438.44,437.87,438.02,319455.0,416.8077,417.0455,416.5033,416.646,319455.0
2022-03-03 14:00:00,437.98,438.55,437.89,438.05,505182.0,416.6079,417.1501,416.5223,416.6745,505182.0
2022-03-03 14:05:00,438.02,438.3,437.78,437.87,377955.0,416.646,416.9123,416.4177,416.5033,377955.0
2022-03-03 14:10:00,437.86,439.27,437.54,439.11,820168.0,416.4938,417.835,416.1894,417.6828,820168.0
2022-03-03 14:15:00,439.1,439.23,438.78,438.88,718749.0,417.6733,417.7969,417.3689,417.464,718749.0
2022-03-03 14:20:00,438.88,438.88,438.28,438.39,524486.0,417.464,417.464,416.8933,416.9979,524486.0
2022-03-03 14:25:00,438.4,438.83,438.38,438.7,375044.0,417.0075,417.4165,416.9884,417.2928,375044.0
2022-03-03 14:30:00,438.69,438.71,438.16,438.34,428466.0,417.2833,417.3023,416.7792,416.9504,428466.0
2022-03-03 14:35:00,438.34,438.43,437.88,438.01,480657.0,416.9504,417.036,416.5128,416.6365,480657.0
2022-03-03 14:40:00,438.02,438.2,437.1,437.29,658246.0,416.646,416.8172,415.7709,415.9516,658246.0
2022-03-03 14:45:00,437.29,437.39,436.42,436.49,848105.0,415.9516,416.0467,415.1241,415.1907,848105.0
2022-03-03 14:50:00,436.5,436.65,435.87,436.16,967937.0,415.2002,415.3428,414.6009,414.8768,967937.0
2022-03-03 14:55:00,436.16,436.39,435.95,436.27,639387.0,414.8768,415.0955,414.677,414.9814,639387.0
2022-03-03 15:00:00,436.26,436.26,435.08,435.17,892831.0,414.9719,414.9719,413.8495,413.9351,892831.0
2022-03-03 15:05:00,435.16,435.77,434.76,435.05,893409.0,413.9256,414.5058,413.5451,413.8209,893409.0
2022-03-03 15:10:00,435.05,435.42,434.88,435.28,901317.0,413.8209,414.1729,413.6592,414.0397,901317.0
2022-03-03 15:15:00,435.31,436.08,435.13,435.75,1345402.0,414.0682,414.8007,413.897,414.4868,1345402.0
2022-03-03 15:20:00,435.76,436.05,435.23,435.59,816552.0,414.4963,414.7721,413.9921,414.3346,816552.0
2022-03-03 15:25:00,435.61,436.5,435.61,436.44,857168.0,414.3536,415.2002,414.3536,415.1431,857168.0
2022-03-03 15:30:00,436.43,436.43,434.95,435.03,1151766.0,415.1336,415.1336,413.7258,413.8019,1151766.0
2022-03-03 15:35:00,435.04,435.51,434.55,435.39,1330083.0,413.8114,414.2585,413.3453,414.1443,1330083.0
2022-03-03 15:40:00,435.38,435.38,434.36,434.4,1386840.0,414.1348,414.1348,413.1646,413.2026,1386840.0
2022-03-03 15:45:00,434.37,434.74,433.92,434.66,2035524.0,413.1741,413.526,412.7461,413.45,2035524.0
2022-03-03 15:50:00,434.65,435.56,434.05,435.23,2538199.0,413.4404,414.306,412.8697,413.9921,2538199.0
2022-03-03 15:55:00,435.22,435.81,434.46,435.72,4657739.0,413.9826,414.5438,413.2597,414.4582,4657739.0
2022-03-04 09:30:00,431.75,432.49,431.35,431.46,2055169.0,410.682,411.3858,410.3015,410.4061,2055169.0
2022-03-04 09:35:00,431.45,432.37,431.37,431.56,1705489.0,410.3966,411.2717,410.3205,410.5012,1705489.0
2022-03-04 09:40:00,431.56,431.65,430.65,431.07,1463036.0,410.5012,410.5868,409.6356,410.0351,1463036.0
2022-03-04 09:45:00,431.07,431.23,429.53,429.64,2047655.0,410.0351,410.1873,408.5703,408.6749,2047655.0
2022-03-04 09:50:00,429.65,430.66,429.37,430.29,1694447.0,408.6844,409.6451,408.4181,409.2932,1694447.0
2022-03-04 09:55:00,430.31,432.09,429.9,431.79,1473668.0,409.3122,411.0054,408.9222,410.72,1473668.0
2022-03-04 10:00:00,431.78,432.43,431.13,431.22,1269140.0,410.7105,411.3288,410.0922,410.1778,1269140.0
2022-03-04 10:05:00,431.22,431.32,429.88,430.06,1273610.0,410.1778,410.2729,408.9032,409.0744,1273610.0
2022-03-04 10:10:00,430.08,430.32,428.99,429.08,1624527.0,409.0934,409.3217,408.0566,408.1422,1624527.0
2022-03-04 10:15:00,429.06,429.56,428.71,429.22,1439207.0,408.1232,408.5988,407.7903,408.2754,1439207.0
2022-03-04 10:20:00,429.21,429.88,428.94,429.37,1052873.0,408.2659,408.9032,408.0091,408.4181,1052873.0
2022-03-04 10:25:00,429.35,430.06,429.1,429.8,1298756.0,408.3991,409.0744,408.1613,408.8271,1298756.0
2022-03-04 10:30:00,429.81,429.82,428.88,429.2,1185787.0,408.8366,408.8461,407.952,408.2564,1185787.0
2022-03-04 10:35:00,429.2,430.53,429.16,429.8,1322789.0,408.2564,409.5215,408.2183,408.8271,1322789.0
2022-03-04 10:40:00,429.8,429.86,428.96,429.09,1037148.0,408.8271,408.8842,408.0281,408.1517,1037148.0
2022-03-04 10:45:00,429.09,429.42,428.51,428.91,1241394.0,408.1517,408.4656,407.6001,407.9805,1241394.0
2022-03-04 10:50:00,428.9,429.3,428.62,429.0,810243.0,407.971,408.3515,407.7047,408.0661,810243.0
2022-03-04 10:55:00,428.99,429.02,428.35,428.51,844480.0,408.0566,408.0852,407.4479,407.6001,844480.0
2022-03-04 11:00:00,428.51,428.95,428.23,428.38,989363.0,407.6001,408.0186,407.3337,407.4764,989363.0
2022-03-04 11:05:00,428.39,428.66,428.11,428.4,760459.0,407.4859,407.7427,407.2196,407.4954,760459.0
2022-03-04 11:10:00,428.4,428.46,427.88,428.29,920130.0,407.4954,407.5525,407.0008,407.3908,920130.0
2022-03-04 11:15:00,428.29,429.29,428.08,428.92,1246381.0,407.3908,408.342,407.191,407.99,1246381.0
2022-03-04 11:20:00,428.91,429.13,428.35,428.98,682097.0,407.9805,408.1898,407.4479,408.0471,682097.0
2022-03-04 11:25:00,428.98,429.46,428.56,428.98,917153.0,408.0471,408.5037,407.6476,408.0471,917153.0
2022-03-04 11:30:00,428.97,429.23,428.3,428.68,779536.0,408.0376,408.2849,407.4003,407.7618,779536.0
2022-03-04 11:35:00,428.72,429.7,428.0,429.55,1114581.0,407.7998,408.732,407.1149,408.5893,1114581.0
2022-03-04 11:40:00,429.55,429.91,429.18,429.51,990236.0,408.5893,408.9317,408.2374,408.5513,990236.0
2022-03-04 11:45:00,429.51,430.02,429.39,429.94,827946.0,408.5513,409.0364,408.4371,408.9603,827946.0
2022-03-04 11:50:00,429.92,430.0,429.28,429.4,652074.0,408.9412,409.0173,408.3325,408.4466,652074.0
2022-03-04 11:55:00,429.4,429.58,429.01,429.22,661874.0,408.4466,408.6178,408.0757,408.2754,661874.0
2022-03-04 12:00:00,429.23,429.41,428.72,429.23,454206.0,408.2849,408.4561,407.7998,408.2849,454206.0
2022-03-04 12:05:00,429.2,429.9,428.78,429.66,685733.0,408.2564,408.9222,407.8569,408.6939,685733.0
2022-03-04 12:10:00,429.66,431.23,429.63,431.07,1273690.0,408.6939,410.1873,408.6654,410.0351,1273690.0
2022-03-04 12:15:00,431.05,431.89,430.98,431.22,1318738.0,410.0161,410.8151,409.9495,410.1778,1318738.0
2022-03-04 12:20:00,431.22,431.38,430.59,430.79,930222.0,410.1778,410.33,409.5786,409.7688,930222.0
2022-03-04 12:25:00,430.78,431.64,430.42,431.47,714968.0,409.7593,410.5773,409.4169,410.4156,714968.0
2022-03-04 12:30:00,431.45,431.76,431.09,431.25,712424.0,410.3966,410.6915,410.0542,410.2063,712424.0
2022-03-04 12:35:00,431.2,431.66,431.12,431.44,650266.0,410.1588,410.5963,410.0827,410.3871,650266.0
2022-03-04 12:40:00,431.46,431.62,430.53,430.65,590899.0,410.4061,410.5583,409.5215,409.6356,590899.0
2022-03-04 12:45:00,430.63,431.24,430.51,431.18,472768.0,409.6166,410.1968,409.5025,410.1398,472768.0
2022-03-04 12:50:00,431.19,431.89,430.87,431.48,571136.0,410.1493,410.8151,409.8449,410.4251,571136.0
2022-03-04 12:55:00,431.51,432.35,431.46,431.94,924791.0,410.4537,411.2527,410.4061,410.8627,924791.0
2022-03-04 13:00:00,431.94,433.07,431.93,433.06,1217925.0,410.8627,411.9375,410.8532,411.928,1217925.0
2022-03-04 13:05:00,433.07,433.37,432.81,433.29,854806.0,411.9375,412.2229,411.6902,412.1468,854806.0
2022-03-04 13:10:00,433.28,433.34,432.61,432.67,903020.0,412.1373,412.1944,411.5,411.5571,903020.0
2022-03-04 13:15:00,432.65,432.95,431.69,432.04,927029.0,411.538,411.8234,410.6249,410.9578,927029.0
2022-03-04 13:20:00,432.03,432.55,431.73,431.88,684046.0,410.9483,411.4429,410.6629,410.8056,684046.0
2022-03-04 13:25:00,431.88,432.19,431.77,431.81,343020.0,410.8056,411.1005,410.701,410.739,343020.0
2022-03-04 13:30:00,431.78,432.36,431.78,432.12,412982.0,410.7105,411.2622,410.7105,411.0339,412982.0
2022-03-04 13:35:00,432.13,432.87,432.03,432.8,456752.0,411.0434,411.7473,410.9483,411.6807,456752.0
2022-03-04 13:40:00,432.8,432.8,431.17,431.18,840576.0,411.6807,411.6807,410.1303,410.1398,840576.0
2022-03-04 13:45:00,431.2,431.25,430.9,431.21,475005.0,410.1588,410.2063,409.8734,410.1683,475005.0
2022-03-04 13:50:00,431.21,431.58,431.17,431.48,524258.0,410.1683,410.5202,410.1303,410.4251,524258.0
2022-03-04 13:55:00,431.49,431.66,430.31,430.48,676081.0,410.4346,410.5963,409.3122,409.4739,676081.0
2022-03-04 14:00:00,430.48,430.83,429.74,430.31,856007.0,409.4739,409.8068,408.77,409.3122,856007.0
2022-03-04 14:05:00,430.33,430.68,430.11,430.44,1050711.0,409.3312,409.6642,409.122,409.4359,1050711.0
2022-03-04 14:10:00,430.44,430.51,429.86,430.02,794783.0,409.4359,409.5025,408.8842,409.0364,794783.0
2022-03-04 14:15:00,430.02,430.36,429.68,430.24,708837.0,409.0364,409.3598,408.713,409.2456,708837.0
2022-03-04 14:20:00,430.25,431.53,430.1,431.36,1119286.0,409.2551,410.4727,409.1125,410.311,1119286.0
2022-03-04 14:25:00,431.39,431.86,430.81,431.21,1013645.0,410.3395,410.7866,409.7878,410.1683,1013645.0
2022-03-04 14:30:00,431.2,431.64,430.89,431.39,672166.0,410.1588,410.5773,409.8639,410.3395,672166.0
2022-03-04 14:35:00,431.41,431.62,430.83,431.26,502737.0,410.3585,410.5583,409.8068,410.2159,502737.0
2022-03-04 14:40:00,431.25,431.29,430.22,430.37,582054.0,410.2063,410.2444,409.2266,409.3693,582054.0
2022-03-04 14:45:00,430.36,430.53,429.98,430.1,465788.0,409.3598,409.5215,408.9983,409.1125,465788.0
2022-03-04 14:50:00,430.08,430.73,429.91,430.22,712929.0,409.0934,409.7117,408.9317,409.2266,712929.0
2022-03-04 14:55:00,430.21,430.46,429.2,429.31,661959.0,409.2171,409.4549,408.2564,408.361,661959.0
2022-03-04 15:00:00,429.32,430.64,429.22,430.35,873725.0,408.3705,409.6261,408.2754,409.3503,873725.0
2022-03-04 15:05:00,430.35,430.95,430.05,430.28,688000.0,409.3503,409.921,409.0649,409.2837,688000.0
2022-03-04 15:10:00,430.25,430.81,429.71,429.78,766451.0,409.2551,409.7878,408.7415,408.8081,766451.0
2022-03-04 15:15:00,429.8,430.61,429.73,429.98,1120760.0,408.8271,409.5976,408.7605,408.9983,1120760.0
2022-03-04 15:20:00,430.0,430.41,429.61,430.22,901750.0,409.0173,409.4073,408.6464,409.2266,901750.0
2022-03-04 15:25:00,430.23,431.4,430.08,430.71,1356585.0,409.2361,410.349,409.0934,409.6927,1356585.0
2022-03-04 15:30:00,430.71,431.05,430.21,430.54,1372900.0,409.6927,410.0161,409.2171,409.531,1372900.0
2022-03-04 15:35:00,430.52,430.9,429.59,430.04,1417664.0,409.512,409.8734,408.6274,409.0554,1417664.0
2022-03-04 15:40:00,430.06,430.92,429.96,430.5,1299371.0,409.0744,409.8925,408.9793,409.4929,1299371.0
2022-03-04 15:45:00,430.5,431.23,429.95,430.17,2227899.0,409.4929,410.1873,408.9698,409.179,2227899.0
2022-03-04 15:50:00,430.17,432.08,429.93,432.0,2614175.0,409.179,410.9958,408.9508,410.9198,2614175.0
2022-03-04 15:55:00,431.98,432.63,431.85,432.24,5327840.0,410.9007,411.519,410.7771,411.148,5327840.0
2022-03-07 09:30:00,431.55,431.84,430.27,430.41,1613281.0,410.4917,410.7676,409.2742,409.4073,1613281.0
2022-03-07 09:35:00,430.39,430.88,429.74,430.29,1315040.0,409.3883,409.8544,408.77,409.2932,1315040.0
2022-03-07 09:40:00,430.29,430.7,428.57,428.85,1661220.0,409.2932,409.6832,407.6571,407.9235,1661220.0
2022-03-07 09:45:00,428.87,429.51,428.25,428.58,1588109.0,407.9425,408.5513,407.3527,407.6666,1588109.0
2022-03-07 09:50:00,428.59,429.26,428.28,429.16,1323770.0,407.6761,408.3135,407.3813,408.2183,1323770.0
2022-03-07 09:55:00,429.13,429.86,427.81,427.83,1525326.0,408.1898,408.8842,406.9342,406.9532,1525326.0
2022-03-07 10:00:00,427.8,428.26,427.46,428.1,1398784.0,406.9247,407.3623,406.6013,407.2101,1398784.0
2022-03-07 10:05:00,428.08,428.72,427.75,428.26,946859.0,407.191,407.7998,406.8771,407.3623,946859.0
2022-03-07 10:10:00,428.24,428.49,426.84,426.95,1328396.0,407.3432,407.581,406.0115,406.1162,1328396.0
2022-03-07 10:15:00,426.95,427.43,426.84,426.92,1039813.0,406.1162,406.5728,406.0115,406.0876,1039813.0
2022-03-07 10:20:00,426.95,427.6,426.31,426.37,1328571.0,406.1162,406.7345,405.5074,405.5645,1328571.0
2022-03-07 10:25:00,426.38,426.58,426.03,426.06,1182467.0,405.574,405.7642,405.2411,405.2696,1182467.0
2022-03-07 10:30:00,426.08,426.73,425.72,426.35,1116133.0,405.2886,405.9069,404.9462,405.5455,1116133.0
2022-03-07 10:35:00,426.34,426.78,426.07,426.34,861154.0,405.5359,405.9545,405.2791,405.5359,861154.0
2022-03-07 10:40:00,426.31,426.74,425.74,426.11,858850.0,405.5074,405.9164,404.9652,405.3172,858850.0
2022-03-07 10:45:00,426.1,426.48,425.52,425.83,791223.0,405.3077,405.6691,404.756,405.0508,791223.0
2022-03-07 10:50:00,425.82,426.28,425.23,425.27,1013899.0,405.0413,405.4789,404.4801,404.5182,1013899.0
2022-03-07 10:55:00,425.28,425.9,425.05,425.55,784292.0,404.5277,405.1174,404.3089,404.7845,784292.0
2022-03-07 11:00:00,425.56,425.83,425.18,425.6,819435.0,404.794,405.0508,404.4325,404.8321,819435.0
2022-03-07 11:05:00,425.57,426.84,425.55,426.6,1357554.0,404.8035,406.0115,404.7845,405.7833,1357554.0
2022-03-07 11:10:00,426.59,426.99,426.04,426.13,838790.0,405.7737,406.1542,405.2506,405.3362,838790.0
2022-03-07 11:15:00,426.13,427.22,426.08,426.73,737247.0,405.3362,406.373,405.2886,405.9069,737247.0
2022-03-07 11:20:00,426.75,427.04,426.33,426.35,599383.0,405.9259,406.2018,405.5264,405.5455,599383.0
2022-03-07 11:25:00,426.34,426.66,426.29,426.38,446302.0,405.5359,405.8403,405.4884,405.574,446302.0
2022-03-07 11:30:00,426.36,426.5,425.3,425.43,885242.0,405.555,405.6881,404.5467,404.6703,885242.0
2022-03-07 11:35:00,425.43,425.49,424.71,424.75,918276.0,404.6703,404.7274,403.9855,404.0235,918276.0
2022-03-07 11:40:00,424.74,425.04,424.28,424.89,1090715.0,404.014,404.2994,403.5765,404.1567,1090715.0
2022-03-07 11:45:00,424.92,426.14,424.79,425.51,934594.0,404.1852,405.3457,404.0616,404.7464,934594.0
2022-03-07 11:50:00,425.48,425.55,424.89,424.92,657499.0,404.7179,404.7845,404.1567,404.1852,657499.0
2022-03-07 11:55:00,424.91,424.93,424.05,424.17,991620.0,404.1757,404.1947,403.3577,403.4718,991620.0
2022-03-07 12:00:00,424.16,424.29,423.31,423.62,1396778.0,403.4623,403.586,402.6538,402.9487,1396778.0
2022-03-07 12:05:00,423.61,424.08,423.43,423.76,901247.0,402.9392,403.3862,402.7679,403.0818,901247.0
2022-03-07 12:10:00,423.78,424.08,423.63,423.82,603615.0,403.1009,403.3862,402.9582,403.1389,603615.0
2022-03-07 12:15:00,423.82,424.31,422.98,423.22,1148302.0,403.1389,403.605,402.3399,402.5682,1148302.0
2022-03-07 12:20:00,423.25,423.51,422.2,422.48,1163803.0,402.5967,402.844,401.598,401.8643,1163803.0
2022-03-07 12:25:00,422.48,423.14,422.27,423.0,936188.0,401.8643,402.4921,401.6645,402.3589,936188.0
2022-03-07 12:30:00,423.01,423.03,422.46,422.79,1158982.0,402.3684,402.3875,401.8453,402.1592,1158982.0
2022-03-07 12:35:00,422.78,423.2,422.26,422.76,1093873.0,402.1497,402.5492,401.655,402.1306,1093873.0
2022-03-07 12:40:00,422.74,423.3,422.68,422.79,772160.0,402.1116,402.6443,402.0545,402.1592,772160.0
2022-03-07 12:45:00,422.78,423.84,422.76,423.56,848919.0,402.1497,403.1579,402.1306,402.8916,848919.0
2022-03-07 12:50:00,423.57,424.46,422.97,423.19,1661657.0,402.9011,403.7477,402.3304,402.5397,1661657.0
2022-03-07 12:55:00,423.17,423.31,422.64,423.02,794927.0,402.5206,402.6538,402.0165,402.3779,794927.0
2022-03-07 13:00:00,423.01,424.34,422.91,423.81,1117282.0,402.3684,403.6335,402.2733,403.1294,1117282.0
2022-03-07 13:05:00,423.81,424.27,423.53,423.56,750143.0,403.1294,403.567,402.8631,402.8916,750143.0
2022-03-07 13:10:00,423.58,423.64,422.69,422.91,1045472.0,402.9106,402.9677,402.064,402.2733,1045472.0
2022-03-07 13:15:00,422.91,422.97,422.23,422.25,843145.0,402.2733,402.3304,401.6265,401.6455,843145.0
2022-03-07 13:20:00,422.23,422.97,422.04,422.66,1105850.0,401.6265,402.3304,401.4458,402.0355,1105850.0
2022-03-07 13:25:00,422.68,423.34,422.65,422.92,693429.0,402.0545,402.6823,402.026,402.2828,693429.0
2022-03-07 13:30:00,422.91,423.54,422.61,422.73,658951.0,402.2733,402.8726,401.988,402.1021,658951.0
2022-03-07 13:35:00,422.73,423.83,422.7,423.59,715156.0,402.1021,403.1484,402.0736,402.9201,715156.0
2022-03-07 13:40:00,423.58,424.05,423.2,423.27,603140.0,402.9106,403.3577,402.5492,402.6157,603140.0
2022-03-07 13:45:00,423.27,423.64,422.85,422.98,552312.0,402.6157,402.9677,402.2162,402.3399,552312.0
2022-03-07 13:50:00,422.99,423.42,422.68,422.86,461351.0,402.3494,402.7584,402.0545,402.2258,461351.0
2022-03-07 13:55:00,422.83,422.94,422.48,422.67,575940.0,402.1972,402.3019,401.8643,402.045,575940.0
2022-03-07 14:00:00,422.66,423.17,422.31,422.41,776730.0,402.0355,402.5206,401.7026,401.7977,776730.0
2022-03-07 14:05:00,422.43,423.09,422.03,422.85,965715.0,401.8167,402.4445,401.4363,402.2162,965715.0
2022-03-07 14:10:00,422.86,423.65,422.76,423.41,638684.0,402.2258,402.9772,402.1306,402.7489,638684.0
2022-03-07 14:15:00,423.41,423.93,423.09,423.81,709749.0,402.7489,403.2435,402.4445,403.1294,709749.0
2022-03-07 14:20:00,423.79,423.88,422.63,422.84,834545.0,403.1104,403.196,402.007,402.2067,834545.0
2022-03-07 14:25:00,422.84,423.23,422.71,422.79,686648.0,402.2067,402.5777,402.0831,402.1592,686648.0
2022-03-07 14:30:00,422.79,423.02,422.29,422.42,763139.0,402.1592,402.3779,401.6836,401.8072,763139.0
2022-03-07 14:35:00,422.42,422.82,422.27,422.78,494608.0,401.8072,402.1877,401.6645,402.1497,494608.0
2022-03-07 14:40:00,422.77,422.9,421.59,421.83,1141873.0,402.1401,402.2638,401.0177,401.246,1141873.0
2022-03-07 14:45:00,421.8,422.3,421.58,422.24,759891.0,401.2175,401.6931,401.0082,401.636,759891.0
2022-03-07 14:50:00,422.23,422.4,421.32,421.39,966226.0,401.6265,401.7882,400.7609,400.8275,966226.0
2022-03-07 14:55:00,421.41,422.39,421.4,421.76,1182583.0,400.8465,401.7787,400.837,401.1794,1182583.0
2022-03-07 15:00:00,421.74,422.06,421.29,421.57,969580.0,401.1604,401.4648,400.7324,400.9987,969580.0
2022-03-07 15:05:00,421.56,421.62,421.02,421.31,1211267.0,400.9892,401.0463,400.4755,400.7514,1211267.0
2022-03-07 15:10:00,421.31,421.52,420.55,420.77,1450245.0,400.7514,400.9511,400.0285,400.2377,1450245.0
2022-03-07 15:15:00,420.74,421.12,420.36,420.84,1472671.0,400.2092,400.5707,399.8477,400.3043,1472671.0
2022-03-07 15:20:00,420.86,421.4,420.75,421.02,1266003.0,400.3233,400.837,400.2187,400.4755,1266003.0
2022-03-07 15:25:00,421.01,421.99,421.0,421.57,1668003.0,400.466,401.3982,400.4565,400.9987,1668003.0
2022-03-07 15:30:00,421.57,421.57,420.67,420.93,1519776.0,400.9987,400.9987,400.1426,400.3899,1519776.0
2022-03-07 15:35:00,420.94,421.03,420.41,420.43,1886369.0,400.3994,400.4851,399.8953,399.9143,1886369.0
2022-03-07 15:40:00,420.43,421.59,420.37,421.32,2083057.0,399.9143,401.0177,399.8573,400.7609,2083057.0
2022-03-07 15:45:00,421.32,421.32,420.06,420.2,2381173.0,400.7609,400.7609,399.5624,399.6956,2381173.0
2022-03-07 15:50:00,420.19,420.81,419.51,419.61,3037729.0,399.686,400.2758,399.0392,399.1343,3037729.0
2022-03-07 15:55:00,419.62,420.62,419.36,419.46,6660233.0,399.1439,400.0951,398.8965,398.9917,6660233.0
2022-03-08 09:30:00,419.7,420.48,418.86,419.03,2241099.0,399.22,399.9619,398.4209,398.5826,2241099.0
2022-03-08 09:35:00,419.03,421.15,418.41,418.48,2609015.0,398.5826,400.5992,397.9929,398.0595,2609015.0
2022-03-08 09:40:00,418.44,421.03,417.76,420.54,2160477.0,398.0214,400.4851,397.3746,400.019,2160477.0
2022-03-08 09:45:00,420.52,421.19,419.65,419.83,1958728.0,399.9999,400.6372,399.1724,399.3436,1958728.0
2022-03-08 09:50:00,419.8,420.4,418.41,418.7,1541096.0,399.3151,399.8858,397.9929,398.2687,1541096.0
2022-03-08 09:55:00,418.72,419.0,418.17,418.69,1303284.0,398.2878,398.5541,397.7646,398.2592,1303284.0
2022-03-08 10:00:00,418.68,418.7,416.6,416.82,1758082.0,398.2497,398.2687,396.2712,396.4805,1758082.0
2022-03-08 10:05:00,416.82,417.01,415.86,415.96,1548951.0,396.4805,396.6612,395.5673,395.6625,1548951.0
2022-03-08 10:10:00,415.97,416.86,415.76,416.68,1184218.0,395.672,396.5185,395.4722,396.3473,1184218.0
2022-03-08 10:15:00,416.64,419.08,416.57,418.85,2173793.0,396.3093,398.6302,396.2427,398.4114,2173793.0
2022-03-08 10:20:00,418.83,419.24,417.37,417.41,1460164.0,398.3924,398.7824,397.0036,397.0417,1460164.0
2022-03-08 10:25:00,417.41,417.43,416.34,416.37,1268030.0,397.0417,397.0607,396.0239,396.0524,1268030.0
2022-03-08 10:30:00,416.36,417.33,415.39,415.64,1483312.0,396.0429,396.9656,395.1203,395.3581,1483312.0
2022-03-08 10:35:00,415.63,416.47,415.54,416.14,1145957.0,395.3486,396.1476,395.2629,395.8337,1145957.0
2022-03-08 10:40:00,416.13,417.08,415.88,417.01,1215212.0,395.8242,396.7278,395.5864,396.6612,1215212.0
2022-03-08 10:45:00,417.03,417.62,416.48,417.44,960434.0,396.6802,397.2415,396.1571,397.0702,960434.0
2022-03-08 10:50:00,417.46,418.94,416.57,418.66,1123628.0,397.0893,398.497,396.2427,398.2307,1123628.0
2022-03-08 10:55:00,418.65,419.56,418.13,419.32,1973846.0,398.2212,399.0868,397.7266,398.8585,1973846.0
2022-03-08 11:00:00,419.35,419.77,418.46,419.6,1231625.0,398.887,399.2865,398.0405,399.1248,1231625.0
2022-03-08 11:05:00,419.6,419.67,417.55,417.99,1239561.0,399.1248,399.1914,397.1749,397.5934,1239561.0
2022-03-08 11:10:00,417.99,418.58,417.6,418.35,859854.0,397.5934,398.1546,397.2224,397.9358,859854.0
2022-03-08 11:15:00,418.36,418.55,417.32,418.2,979139.0,397.9453,398.1261,396.9561,397.7931,979139.0
2022-03-08 11:20:00,418.28,418.44,416.89,417.07,850594.0,397.8692,398.0214,396.5471,396.7183,850594.0
2022-03-08 11:25:00,417.06,417.41,416.36,416.7,1062492.0,396.7088,397.0417,396.0429,396.3663,1062492.0
2022-03-08 11:30:00,416.68,416.82,415.12,415.96,1268872.0,396.3473,396.4805,394.8634,395.6625,1268872.0
2022-03-08 11:35:00,415.93,416.47,415.7,415.91,835559.0,395.6339,396.1476,395.4151,395.6149,835559.0
2022-03-08 11:40:00,415.91,416.64,415.45,415.97,708703.0,395.6149,396.3093,395.1773,395.672,708703.0
2022-03-08 11:45:00,416.0,418.0,415.9,417.65,982654.0,395.7005,397.6029,395.6054,397.27,982654.0
2022-03-08 11:50:00,417.64,418.33,417.33,418.18,963068.0,397.2605,397.9168,396.9656,397.7741,963068.0
2022-03-08 11:55:00,418.16,418.68,417.57,417.94,798153.0,397.7551,398.2497,397.1939,397.5458,798153.0
2022-03-08 12:00:00,417.97,420.0,417.68,419.65,1166091.0,397.5744,399.5053,397.2985,399.1724,1166091.0
2022-03-08 12:05:00,419.66,421.02,419.65,420.62,1321241.0,399.1819,400.4755,399.1724,400.0951,1321241.0
2022-03-08 12:10:00,420.64,423.0,420.59,422.98,2064065.0,400.1141,402.3589,400.0665,402.3399,2064065.0
2022-03-08 12:15:00,422.98,424.59,422.47,424.21,3038042.0,402.3399,403.8713,401.8548,403.5099,3038042.0
2022-03-08 12:20:00,424.21,424.47,422.58,422.72,2114559.0,403.5099,403.7572,401.9594,402.0926,2114559.0
2022-03-08 12:25:00,422.71,424.13,421.93,423.83,1960714.0,402.0831,403.4338,401.3411,403.1484,1960714.0
2022-03-08 12:30:00,423.79,424.74,423.0,424.66,1513892.0,403.1104,404.014,402.3589,403.9379,1513892.0
2022-03-08 12:35:00,424.66,424.96,423.78,424.89,1280315.0,403.9379,404.2233,403.1009,404.1567,1280315.0
2022-03-08 12:40:00,424.93,425.35,423.96,424.98,1265481.0,404.1947,404.5943,403.2721,404.2423,1265481.0
2022-03-08 12:45:00,424.97,425.46,424.37,424.93,1294851.0,404.2328,404.6989,403.6621,404.1947,1294851.0
2022-03-08 12:50:00,424.9,425.56,423.82,425.54,1226754.0,404.1662,404.794,403.1389,404.775,1226754.0
2022-03-08 12:55:00,425.55,425.56,424.82,425.17,890788.0,404.7845,404.794,404.0901,404.423,890788.0
2022-03-08 13:00:00,425.18,426.59,425.18,426.53,1513752.0,404.4325,405.7737,404.4325,405.7167,1513752.0
2022-03-08 13:05:00,426.56,427.12,426.18,426.98,1155610.0,405.7452,406.2779,405.3837,406.1447,1155610.0
2022-03-08 13:10:00,426.99,427.21,426.2,426.28,1293525.0,406.1542,406.3635,405.4028,405.4789,1293525.0
2022-03-08 13:15:00,426.3,426.78,425.97,426.51,1070869.0,405.4979,405.9545,405.184,405.6976,1070869.0
2022-03-08 13:20:00,426.52,426.53,424.93,424.95,1244488.0,405.7072,405.7167,404.1947,404.2138,1244488.0
2022-03-08 13:25:00,424.92,425.06,423.5,423.76,1498310.0,404.1852,404.3184,402.8345,403.0818,1498310.0
2022-03-08 13:30:00,423.78,423.8,421.96,422.58,1965363.0,403.1009,403.1199,401.3697,401.9594,1965363.0
2022-03-08 13:35:00,422.56,422.85,421.83,422.16,1272386.0,401.9404,402.2162,401.246,401.5599,1272386.0
2022-03-08 13:40:00,422.14,422.26,421.0,422.0,1513165.0,401.5409,401.655,400.4565,401.4077,1513165.0
2022-03-08 13:45:00,422.02,422.17,420.67,421.08,1384008.0,401.4267,401.5694,400.1426,400.5326,1384008.0
2022-03-08 13:50:00,421.05,421.22,420.09,420.26,1200089.0,400.5041,400.6658,399.5909,399.7526,1200089.0
2022-03-08 13:55:00,420.24,420.4,419.36,419.53,1578147.0,399.7336,399.8858,398.8965,399.0582,1578147.0
2022-03-08 14:00:00,419.52,419.7,417.81,418.6,2530228.0,399.0487,399.22,397.4222,398.1736,2530228.0
2022-03-08 14:05:00,418.6,420.1,418.31,419.55,2549905.0,398.1736,399.6004,397.8978,399.0773,2549905.0
2022-03-08 14:10:00,419.58,419.63,418.23,419.12,1178898.0,399.1058,399.1534,397.8217,398.6683,1178898.0
2022-03-08 14:15:00,419.11,419.73,418.54,419.17,963605.0,398.6587,399.2485,398.1166,398.7158,963605.0
2022-03-08 14:20:00,419.16,420.07,418.02,419.73,1483467.0,398.7063,399.5719,397.6219,399.2485,1483467.0
2022-03-08 14:25:00,419.7,421.01,419.34,420.83,1459313.0,399.22,400.466,398.8775,400.2948,1459313.0
2022-03-08 14:30:00,420.83,421.24,419.64,419.96,1185151.0,400.2948,400.6848,399.1629,399.4673,1185151.0
2022-03-08 14:35:00,419.95,421.48,419.93,421.1,1152261.0,399.4578,400.9131,399.4387,400.5516,1152261.0
2022-03-08 14:40:00,421.12,421.4,420.25,421.31,832571.0,400.5707,400.837,399.7431,400.7514,832571.0
2022-03-08 14:45:00,421.3,422.67,421.3,422.5,1269798.0,400.7419,402.045,400.7419,401.8833,1269798.0
2022-03-08 14:50:00,422.49,422.77,421.37,421.54,928426.0,401.8738,402.1401,400.8085,400.9702,928426.0
2022-03-08 14:55:00,421.54,422.23,420.81,421.47,813436.0,400.9702,401.6265,400.2758,400.9036,813436.0
2022-03-08 15:00:00,421.47,423.53,421.28,423.24,1187072.0,400.9036,402.8631,400.7229,402.5872,1187072.0
2022-03-08 15:05:00,423.24,423.25,422.41,422.66,832214.0,402.5872,402.5967,401.7977,402.0355,832214.0
2022-03-08 15:10:00,422.66,422.99,421.21,422.11,1002370.0,402.0355,402.3494,400.6563,401.5124,1002370.0
2022-03-08 15:15:00,422.1,422.41,421.32,421.55,794212.0,401.5028,401.7977,400.7609,400.9797,794212.0
2022-03-08 15:20:00,421.55,421.72,420.54,421.2,1057998.0,400.9797,401.1414,400.019,400.6468,1057998.0
2022-03-08 15:25:00,421.19,421.27,418.94,419.07,1572658.0,400.6372,400.7133,398.497,398.6207,1572658.0
2022-03-08 15:30:00,419.07,419.29,417.43,417.73,2119658.0,398.6207,398.83,397.0607,397.3461,2119658.0
2022-03-08 15:35:00,417.73,418.88,417.45,418.87,2182921.0,397.3461,398.44,397.0797,398.4305,2182921.0
2022-03-08 15:40:00,418.87,419.35,417.47,417.59,2399685.0,398.4305,398.887,397.0988,397.2129,2399685.0
2022-03-08 15:45:00,417.59,418.36,417.05,417.27,2545948.0,397.2129,397.9453,396.6993,396.9085,2545948.0
2022-03-08 15:50:00,417.27,419.18,417.05,417.69,3581850.0,396.9085,398.7253,396.6993,397.308,3581850.0
2022-03-08 15:55:00,417.7,417.79,416.25,416.3,4875879.0,397.3175,397.4032,395.9383,395.9859,4875879.0
2022-03-09 09:30:00,425.14,425.31,424.22,424.59,2242991.0,404.3945,404.5562,403.5194,403.8713,2242991.0
2022-03-09 09:35:00,424.59,425.09,423.84,424.88,2101096.0,403.8713,404.3469,403.1579,404.1472,2101096.0
2022-03-09 09:40:00,424.88,425.7,424.29,424.43,1931224.0,404.1472,404.9272,403.586,403.7191,1931224.0
2022-03-09 09:45:00,424.41,425.21,424.16,424.61,1410791.0,403.7001,404.4611,403.4623,403.8904,1410791.0
2022-03-09 09:50:00,424.58,424.89,422.82,423.34,1558127.0,403.8618,404.1567,402.1877,402.6823,1558127.0
2022-03-09 09:55:00,423.36,424.42,423.1,424.14,1465742.0,402.7014,403.7096,402.454,403.4433,1465742.0
2022-03-09 10:00:00,424.14,426.11,423.96,425.61,2031807.0,403.4433,405.3172,403.2721,404.8416,2031807.0
2022-03-09 10:05:00,425.63,425.9,425.17,425.56,1277837.0,404.8606,405.1174,404.423,404.794,1277837.0
2022-03-09 10:10:00,425.57,425.84,425.36,425.83,1194925.0,404.8035,405.0603,404.6038,405.0508,1194925.0
2022-03-09 10:15:00,425.83,426.37,424.82,425.46,2212256.0,405.0508,405.5645,404.0901,404.6989,2212256.0
2022-03-09 10:20:00,425.47,426.11,425.26,425.96,830554.0,404.7084,405.3172,404.5086,405.1745,830554.0
2022-03-09 10:25:00,425.96,426.08,425.0,425.75,769550.0,405.1745,405.2886,404.2613,404.9747,769550.0
2022-03-09 10:30:00,425.76,425.98,425.12,425.77,918384.0,404.9842,405.1935,404.3755,404.9938,918384.0
2022-03-09 10:35:00,425.77,426.39,425.52,426.07,1003420.0,404.9938,405.5835,404.756,405.2791,1003420.0
2022-03-09 10:40:00,426.08,426.31,425.63,425.73,954075.0,405.2886,405.5074,404.8606,404.9557,954075.0
2022-03-09 10:45:00,425.74,426.16,425.56,426.05,669513.0,404.9652,405.3647,404.794,405.2601,669513.0
2022-03-09 10:50:00,426.07,426.38,425.43,425.9,1005574.0,405.2791,405.574,404.6703,405.1174,1005574.0
2022-03-09 10:55:00,425.91,426.95,425.87,426.58,1065626.0,405.1269,406.1162,405.0889,405.7642,1065626.0
2022-03-09 11:00:00,426.58,426.75,425.61,425.72,871210.0,405.7642,405.9259,404.8416,404.9462,871210.0
2022-03-09 11:05:00,425.73,426.46,425.63,425.86,951235.0,404.9557,405.6501,404.8606,405.0794,951235.0
2022-03-09 11:10:00,425.87,425.97,425.1,425.2,853620.0,405.0889,405.184,404.3564,404.4516,853620.0
2022-03-09 11:15:00,425.18,425.8,424.73,425.77,726887.0,404.4325,405.0223,404.0045,404.9938,726887.0
2022-03-09 11:20:00,425.78,426.23,425.69,425.9,719447.0,405.0033,405.4313,404.9177,405.1174,719447.0
2022-03-09 11:25:00,425.9,425.96,425.3,425.39,614173.0,405.1174,405.1745,404.5467,404.6323,614173.0
2022-03-09 11:30:00,425.4,426.72,425.39,426.68,973223.0,404.6418,405.8974,404.6323,405.8594,973223.0
2022-03-09 11:35:00,426.69,427.01,426.05,426.39,1061404.0,405.8689,406.1732,405.2601,405.5835,1061404.0
2022-03-09 11:40:00,426.43,426.98,426.31,426.88,773511.0,405.6215,406.1447,405.5074,406.0496,773511.0
2022-03-09 11:45:00,426.88,427.09,426.62,427.0,802748.0,406.0496,406.2493,405.8023,406.1637,802748.0
2022-03-09 11:50:00,426.99,427.08,426.49,426.93,658066.0,406.1542,406.2398,405.6786,406.0972,658066.0
2022-03-09 11:55:00,426.95,427.52,426.86,427.37,839042.0,406.1162,406.6584,406.0306,406.5157,839042.0
2022-03-09 12:00:00,427.38,427.81,427.15,427.35,999254.0,406.5252,406.9342,406.3064,406.4967,999254.0
2022-03-09 12:05:00,427.37,427.5,427.09,427.27,541039.0,406.5157,406.6393,406.2493,406.4206,541039.0
2022-03-09 12:10:00,427.27,427.56,426.92,427.48,997354.0,406.4206,406.6964,406.0876,406.6203,997354.0
2022-03-09 12:15:00,427.5,427.64,427.27,427.34,650800.0,406.6393,406.7725,406.4206,406.4871,650800.0
2022-03-09 12:20:00,427.36,428.0,426.99,427.26,1414070.0,406.5062,407.1149,406.1542,406.411,1414070.0
2022-03-09 12:25:00,427.25,427.75,426.78,427.52,710469.0,406.4015,406.8771,405.9545,406.6584,710469.0
2022-03-09 12:30:00,427.56,427.95,427.54,427.94,554899.0,406.6964,407.0674,406.6774,407.0579,554899.0
2022-03-09 12:35:00,427.94,428.75,427.94,428.52,1121522.0,407.0579,407.8283,407.0579,407.6096,1121522.0
2022-03-09 12:40:00,428.51,428.56,427.89,428.07,524468.0,407.6001,407.6476,407.0103,407.1815,524468.0
2022-03-09 12:45:00,428.09,428.54,427.76,428.51,565092.0,407.2005,407.6286,406.8866,407.6001,565092.0
2022-03-09 12:50:00,428.5,428.5,428.13,428.19,527153.0,407.5905,407.5905,407.2386,407.2957,527153.0
2022-03-09 12:55:00,428.19,428.45,427.99,428.37,503904.0,407.2957,407.543,407.1054,407.4669,503904.0
2022-03-09 13:00:00,428.38,428.38,427.35,427.37,626976.0,407.4764,407.4764,406.4967,406.5157,626976.0
2022-03-09 13:05:00,427.35,427.75,427.24,427.46,504551.0,406.4967,406.8771,406.392,406.6013,504551.0
2022-03-09 13:10:00,427.47,428.1,427.41,428.03,483848.0,406.6108,407.2101,406.5537,407.1435,483848.0
2022-03-09 13:15:00,428.05,428.3,427.82,427.85,372688.0,407.1625,407.4003,406.9437,406.9723,372688.0
2022-03-09 13:20:00,427.85,428.19,427.79,428.18,325526.0,406.9723,407.2957,406.9152,407.2862,325526.0
2022-03-09 13:25:00,428.18,428.37,427.93,428.29,321340.0,407.2862,407.4669,407.0484,407.3908,321340.0
2022-03-09 13:30:00,428.31,428.35,427.45,427.52,605335.0,407.4098,407.4479,406.5918,406.6584,605335.0
2022-03-09 13:35:00,427.53,427.92,427.33,427.57,439810.0,406.6679,407.0388,406.4776,406.7059,439810.0
2022-03-09 13:40:00,427.57,427.79,426.92,427.04,604751.0,406.7059,406.9152,406.0876,406.2018,604751.0
2022-03-09 13:45:00,427.05,427.12,426.29,426.55,710748.0,406.2113,406.2779,405.4884,405.7357,710748.0
2022-03-09 13:50:00,426.53,427.27,426.35,426.92,646092.0,405.7167,406.4206,405.5455,406.0876,646092.0
2022-03-09 13:55:00,426.92,426.94,426.55,426.7,362215.0,406.0876,406.1067,405.7357,405.8784,362215.0
2022-03-09 14:00:00,426.72,427.75,426.58,427.68,699670.0,405.8974,406.8771,405.7642,406.8106,699670.0
2022-03-09 14:05:00,427.66,427.76,427.13,427.25,595396.0,406.7915,406.8866,406.2874,406.4015,595396.0
2022-03-09 14:10:00,427.24,427.53,426.77,427.13,446284.0,406.392,406.6679,405.945,406.2874,446284.0
2022-03-09 14:15:00,427.14,427.37,426.57,426.97,422178.0,406.2969,406.5157,405.7547,406.1352,422178.0
2022-03-09 14:20:00,426.96,427.53,426.88,427.02,448955.0,406.1257,406.6679,406.0496,406.1828,448955.0
2022-03-09 14:25:00,427.06,427.33,426.9,427.23,296293.0,406.2208,406.4776,406.0686,406.3825,296293.0
2022-03-09 14:30:00,427.23,427.82,427.23,427.74,562857.0,406.3825,406.9437,406.3825,406.8676,562857.0
2022-03-09 14:35:00,427.71,427.96,427.56,427.68,586602.0,406.8391,407.0769,406.6964,406.8106,586602.0
2022-03-09 14:40:00,427.69,428.04,427.52,427.74,564635.0,406.8201,407.153,406.6584,406.8676,564635.0
2022-03-09 14:45:00,427.76,427.97,427.12,427.43,616976.0,406.8866,407.0864,406.2779,406.5728,616976.0
2022-03-09 14:50:00,427.44,428.12,427.07,427.13,771340.0,406.5823,407.2291,406.2303,406.2874,771340.0
2022-03-09 14:55:00,427.13,427.73,427.08,427.32,445165.0,406.2874,406.8581,406.2398,406.4681,445165.0
2022-03-09 15:00:00,427.32,427.69,427.27,427.64,471940.0,406.4681,406.8201,406.4206,406.7725,471940.0
2022-03-09 15:05:00,427.64,428.64,427.58,428.64,598068.0,406.7725,407.7237,406.7154,407.7237,598068.0
2022-03-09 15:10:00,428.64,429.01,428.38,428.76,1066099.0,407.7237,408.0757,407.4764,407.8379,1066099.0
2022-03-09 15:15:00,428.76,428.97,428.19,428.58,822499.0,407.8379,408.0376,407.2957,407.6666,822499.0
2022-03-09 15:20:00,428.57,429.08,428.55,428.78,913651.0,407.6571,408.1422,407.6381,407.8569,913651.0
2022-03-09 15:25:00,428.78,428.9,428.41,428.76,784625.0,407.8569,407.971,407.5049,407.8379,784625.0
2022-03-09 15:30:00,428.77,429.51,428.76,429.09,1108163.0,407.8474,408.5513,407.8379,408.1517,1108163.0
2022-03-09 15:35:00,429.07,429.19,428.35,428.38,821364.0,408.1327,408.2469,407.4479,407.4764,821364.0
2022-03-09 15:40:00,428.39,428.92,428.28,428.64,1022915.0,407.4859,407.99,407.3813,407.7237,1022915.0
2022-03-09 15:45:00,428.64,428.98,427.75,428.02,2171329.0,407.7237,408.0471,406.8771,407.134,2171329.0
2022-03-09 15:50:00,428.03,428.53,426.93,427.57,3736439.0,407.1435,407.6191,406.0972,406.7059,3736439.0
2022-03-09 15:55:00,427.57,427.61,426.63,427.4,6526301.0,406.7059,406.744,405.8118,406.5442,6526301.0
2022-03-10 09:30:00,422.52,423.32,422.14,422.95,1930151.0,401.9023,402.6633,401.5409,402.3114,1930151.0
2022-03-10 09:35:00,422.94,422.99,422.04,422.13,1749737.0,402.3019,402.3494,401.4458,401.5314,1749737.0
2022-03-10 09:40:00,422.12,423.4,422.08,422.77,1456584.0,401.5219,402.7394,401.4838,402.1401,1456584.0
2022-03-10 09:45:00,422.78,423.2,422.27,422.34,1198419.0,402.1497,402.5492,401.6645,401.7311,1198419.0
2022-03-10 09:50:00,422.32,423.29,422.07,423.15,1690728.0,401.7121,402.6348,401.4743,402.5016,1690728.0
2022-03-10 09:55:00,423.13,425.0,423.08,424.54,1729119.0,402.4826,404.2613,402.435,403.8238,1729119.0
2022-03-10 10:00:00,424.55,424.64,423.35,423.57,1204813.0,403.8333,403.9189,402.6918,402.9011,1204813.0
2022-03-10 10:05:00,423.59,424.17,423.45,423.99,1020174.0,402.9201,403.4718,402.787,403.3006,1020174.0
2022-03-10 10:10:00,424.0,424.46,423.53,424.09,1057162.0,403.3101,403.7477,402.8631,403.3957,1057162.0
2022-03-10 10:15:00,424.09,425.29,423.95,425.17,1390750.0,403.3957,404.5372,403.2626,404.423,1390750.0
2022-03-10 10:20:00,425.17,425.19,423.79,424.06,1081410.0,404.423,404.4421,403.1104,403.3672,1081410.0
2022-03-10 10:25:00,424.05,424.57,423.14,423.18,827993.0,403.3577,403.8523,402.4921,402.5301,827993.0
2022-03-10 10:30:00,423.17,423.64,422.21,422.33,905951.0,402.5206,402.9677,401.6075,401.7216,905951.0
2022-03-10 10:35:00,422.33,422.78,422.11,422.72,731703.0,401.7216,402.1497,401.5124,402.0926,731703.0
2022-03-10 10:40:00,422.71,423.13,422.59,422.7,722711.0,402.0831,402.4826,401.9689,402.0736,722711.0
2022-03-10 10:45:00,422.71,423.47,422.45,423.26,813853.0,402.0831,402.806,401.8358,402.6062,813853.0
2022-03-10 10:50:00,423.24,423.26,422.0,422.05,765509.0,402.5872,402.6062,401.4077,401.4553,765509.0
2022-03-10 10:55:00,422.04,422.11,421.52,421.78,748259.0,401.4458,401.5124,400.9511,401.1985,748259.0
2022-03-10 11:00:00,421.77,421.77,421.24,421.37,783238.0,401.1889,401.1889,400.6848,400.8085,783238.0
2022-03-10 11:05:00,421.35,421.6,420.96,421.34,644019.0,400.7894,401.0272,400.4185,400.7799,644019.0
2022-03-10 11:10:00,421.35,421.84,421.2,421.78,559708.0,400.7894,401.2555,400.6468,401.1985,559708.0
2022-03-10 11:15:00,421.71,421.73,421.19,421.47,462907.0,401.1319,401.1509,400.6372,400.9036,462907.0
2022-03-10 11:20:00,421.49,421.88,420.89,421.17,898795.0,400.9226,401.2936,400.3519,400.6182,898795.0
2022-03-10 11:25:00,421.17,421.23,420.5,420.78,781888.0,400.6182,400.6753,399.9809,400.2473,781888.0
2022-03-10 11:30:00,420.77,421.08,420.59,420.84,561925.0,400.2377,400.5326,400.0665,400.3043,561925.0
2022-03-10 11:35:00,420.82,421.02,420.56,420.62,568264.0,400.2853,400.4755,400.038,400.0951,568264.0
2022-03-10 11:40:00,420.64,421.32,420.44,421.27,639919.0,400.1141,400.7609,399.9238,400.7133,639919.0
2022-03-10 11:45:00,421.28,421.34,420.74,421.16,577648.0,400.7229,400.7799,400.2092,400.6087,577648.0
2022-03-10 11:50:00,421.16,421.9,421.04,421.71,644838.0,400.6087,401.3126,400.4946,401.1319,644838.0
2022-03-10 11:55:00,421.72,422.02,421.47,421.92,458581.0,401.1414,401.4267,400.9036,401.3316,458581.0
2022-03-10 12:00:00,421.91,422.29,421.75,422.09,542785.0,401.3221,401.6836,401.1699,401.4933,542785.0
2022-03-10 12:05:00,422.11,422.37,421.68,421.8,484729.0,401.5124,401.7597,401.1033,401.2175,484729.0
2022-03-10 12:10:00,421.83,422.08,421.68,422.06,366602.0,401.246,401.4838,401.1033,401.4648,366602.0
2022-03-10 12:15:00,422.06,422.26,421.88,422.14,346499.0,401.4648,401.655,401.2936,401.5409,346499.0
2022-03-10 12:20:00,422.14,423.09,422.03,423.03,635723.0,401.5409,402.4445,401.4363,402.3875,635723.0
2022-03-10 12:25:00,423.04,423.19,422.75,422.87,387801.0,402.397,402.5397,402.1211,402.2353,387801.0
2022-03-10 12:30:00,422.86,422.91,422.31,422.36,417395.0,402.2258,402.2733,401.7026,401.7502,417395.0
2022-03-10 12:35:00,422.34,422.41,421.76,421.79,341640.0,401.7311,401.7977,401.1794,401.208,341640.0
2022-03-10 12:40:00,421.8,421.86,421.42,421.62,354089.0,401.2175,401.2746,400.856,401.0463,354089.0
2022-03-10 12:45:00,421.63,421.91,421.46,421.86,400992.0,401.0558,401.3221,400.8941,401.2746,400992.0
2022-03-10 12:50:00,421.85,421.93,421.16,421.33,417523.0,401.265,401.3411,400.6087,400.7704,417523.0
2022-03-10 12:55:00,421.33,421.62,421.3,421.49,331657.0,400.7704,401.0463,400.7419,400.9226,331657.0
2022-03-10 13:00:00,421.49,422.01,421.1,421.13,409909.0,400.9226,401.4172,400.5516,400.5802,409909.0
2022-03-10 13:05:00,421.13,421.7,421.11,421.54,407551.0,400.5802,401.1224,400.5611,400.9702,407551.0
2022-03-10 13:10:00,421.56,422.17,421.42,421.69,565096.0,400.9892,401.5694,400.856,401.1128,565096.0
2022-03-10 13:15:00,421.71,422.59,421.56,422.48,495383.0,401.1319,401.9689,400.9892,401.8643,495383.0
2022-03-10 13:20:00,422.45,422.68,422.06,422.3,354212.0,401.8358,402.0545,401.4648,401.6931,354212.0
2022-03-10 13:25:00,422.31,422.62,421.95,422.39,427192.0,401.7026,401.9975,401.3602,401.7787,427192.0
2022-03-10 13:30:00,422.39,422.82,422.1,422.69,548051.0,401.7787,402.1877,401.5028,402.064,548051.0
2022-03-10 13:35:00,422.68,423.0,422.33,422.44,430673.0,402.0545,402.3589,401.7216,401.8262,430673.0
2022-03-10 13:40:00,422.46,422.72,422.19,422.44,578738.0,401.8453,402.0926,401.5884,401.8262,578738.0
2022-03-10 13:45:00,422.44,423.75,422.43,423.7,878203.0,401.8262,403.0723,401.8167,403.0248,878203.0
2022-03-10 13:50:00,423.71,423.87,423.31,423.46,606840.0,403.0343,403.1865,402.6538,402.7965,606840.0
2022-03-10 13:55:00,423.48,423.79,423.2,423.48,493488.0,402.8155,403.1104,402.5492,402.8155,493488.0
2022-03-10 14:00:00,423.48,424.94,423.35,424.92,1012794.0,402.8155,404.2043,402.6918,404.1852,1012794.0
2022-03-10 14:05:00,424.93,425.31,424.08,424.18,1104644.0,404.1947,404.5562,403.3862,403.4813,1104644.0
2022-03-10 14:10:00,424.19,424.4,423.94,424.22,508673.0,403.4909,403.6906,403.2531,403.5194,508673.0
2022-03-10 14:15:00,424.2,424.96,424.04,424.59,559805.0,403.5004,404.2233,403.3482,403.8713,559805.0
2022-03-10 14:20:00,424.57,424.81,424.14,424.17,610594.0,403.8523,404.0806,403.4433,403.4718,610594.0
2022-03-10 14:25:00,424.2,425.05,424.2,424.79,584943.0,403.5004,404.3089,403.5004,404.0616,584943.0
2022-03-10 14:30:00,424.81,425.46,424.7,424.97,748590.0,404.0806,404.6989,403.976,404.2328,748590.0
2022-03-10 14:35:00,424.98,425.38,424.73,424.99,535879.0,404.2423,404.6228,404.0045,404.2518,535879.0
2022-03-10 14:40:00,424.99,425.27,424.47,424.49,764809.0,404.2518,404.5182,403.7572,403.7762,764809.0
2022-03-10 14:45:00,424.5,425.86,424.5,425.78,972787.0,403.7857,405.0794,403.7857,405.0033,972787.0
2022-03-10 14:50:00,425.8,426.09,425.51,425.55,631181.0,405.0223,405.2981,404.7464,404.7845,631181.0
2022-03-10 14:55:00,425.56,425.92,425.46,425.64,491804.0,404.794,405.1364,404.6989,404.8701,491804.0
2022-03-10 15:00:00,425.66,425.79,424.71,424.79,821057.0,404.8891,405.0128,403.9855,404.0616,821057.0
2022-03-10 15:05:00,424.8,425.1,424.2,424.59,793248.0,404.0711,404.3564,403.5004,403.8713,793248.0
2022-03-10 15:10:00,424.57,425.32,424.47,425.15,693739.0,403.8523,404.5657,403.7572,404.404,693739.0
2022-03-10 15:15:00,425.15,425.52,424.86,425.04,694540.0,404.404,404.756,404.1282,404.2994,694540.0
2022-03-10 15:20:00,425.04,425.36,424.08,424.35,1021544.0,404.2994,404.6038,403.3862,403.643,1021544.0
2022-03-10 15:25:00,424.35,424.99,424.24,424.91,700044.0,403.643,404.2518,403.5384,404.1757,700044.0
2022-03-10 15:30:00,424.9,425.23,424.62,424.93,873272.0,404.1662,404.4801,403.8999,404.1947,873272.0
2022-03-10 15:35:00,424.92,425.1,424.16,424.62,736633.0,404.1852,404.3564,403.4623,403.8999,736633.0
2022-03-10 15:40:00,424.62,425.48,424.61,424.9,973266.0,403.8999,404.7179,403.8904,404.1662,973266.0
2022-03-10 15:45:00,424.89,425.28,424.37,424.86,1234903.0,404.1567,404.5277,403.6621,404.1282,1234903.0
2022-03-10 15:50:00,424.88,426.43,424.87,426.02,3004925.0,404.1472,405.6215,404.1377,405.2316,3004925.0
2022-03-10 15:55:00,426.02,426.16,425.2,425.48,4473028.0,405.2316,405.3647,404.4516,404.7179,4473028.0
2022-03-11 09:30:00,428.12,428.77,427.95,428.24,1802937.0,407.2291,407.8474,407.0674,407.3432,1802937.0
2022-03-11 09:35:00,428.25,428.73,427.6,427.65,1689958.0,407.3527,407.8093,406.7345,406.782,1689958.0
2022-03-11 09:40:00,427.64,428.11,427.08,427.78,1604660.0,406.7725,407.2196,406.2398,406.9057,1604660.0
2022-03-11 09:45:00,427.78,428.46,427.72,428.1,1235710.0,406.9057,407.5525,406.8486,407.2101,1235710.0
2022-03-11 09:50:00,428.1,428.5,427.21,427.24,1066172.0,407.2101,407.5905,406.3635,406.392,1066172.0
2022-03-11 09:55:00,427.25,427.36,426.57,427.13,1181646.0,406.4015,406.5062,405.7547,406.2874,1181646.0
2022-03-11 10:00:00,427.14,427.19,425.28,425.6,1568451.0,406.2969,406.3445,404.5277,404.8321,1568451.0
2022-03-11 10:05:00,425.61,426.13,424.85,425.06,1049066.0,404.8416,405.3362,404.1186,404.3184,1049066.0
2022-03-11 10:10:00,425.07,426.17,425.02,425.64,722226.0,404.3279,405.3742,404.2804,404.8701,722226.0
2022-03-11 10:15:00,425.65,425.92,425.21,425.53,641223.0,404.8796,405.1364,404.4611,404.7655,641223.0
2022-03-11 10:20:00,425.51,425.65,424.9,425.38,909749.0,404.7464,404.8796,404.1662,404.6228,909749.0
2022-03-11 10:25:00,425.4,426.32,425.38,425.66,919020.0,404.6418,405.5169,404.6228,404.8891,919020.0
2022-03-11 10:30:00,425.66,425.93,424.94,425.05,785646.0,404.8891,405.1459,404.2043,404.3089,785646.0
2022-03-11 10:35:00,425.06,425.9,425.03,425.86,710690.0,404.3184,405.1174,404.2899,405.0794,710690.0
2022-03-11 10:40:00,425.87,426.59,425.71,425.9,968802.0,405.0889,405.7737,404.9367,405.1174,968802.0
2022-03-11 10:45:00,425.89,426.36,425.68,426.09,616034.0,405.1079,405.555,404.9081,405.2981,616034.0
2022-03-11 10:50:00,426.09,426.9,426.05,426.54,1075109.0,405.2981,406.0686,405.2601,405.7262,1075109.0
2022-03-11 10:55:00,426.53,427.09,426.32,426.96,912973.0,405.7167,406.2493,405.5169,406.1257,912973.0
2022-03-11 11:00:00,426.97,427.03,426.26,426.37,710630.0,406.1352,406.1923,405.4598,405.5645,710630.0
2022-03-11 11:05:00,426.37,426.46,425.58,425.81,710998.0,405.5645,405.6501,404.813,405.0318,710998.0
2022-03-11 11:10:00,425.81,425.99,425.13,425.33,847296.0,405.0318,405.203,404.385,404.5752,847296.0
2022-03-11 11:15:00,425.35,425.81,425.16,425.63,565963.0,404.5943,405.0318,404.4135,404.8606,565963.0
2022-03-11 11:20:00,425.63,426.15,425.41,425.69,767504.0,404.8606,405.3552,404.6513,404.9177,767504.0
2022-03-11 11:25:00,425.72,425.72,425.1,425.23,452436.0,404.9462,404.9462,404.3564,404.4801,452436.0
2022-03-11 11:30:00,425.23,425.27,424.1,424.24,1086956.0,404.4801,404.5182,403.4052,403.5384,1086956.0
2022-03-11 11:35:00,424.23,424.79,424.12,424.73,580412.0,403.5289,404.0616,403.4243,404.0045,580412.0
2022-03-11 11:40:00,424.73,424.83,423.73,424.6,1166813.0,404.0045,404.0996,403.0533,403.8808,1166813.0
2022-03-11 11:45:00,424.6,424.97,424.23,424.65,693839.0,403.8808,404.2328,403.5289,403.9284,693839.0
2022-03-11 11:50:00,424.64,424.67,424.04,424.39,383954.0,403.9189,403.9474,403.3482,403.6811,383954.0
2022-03-11 11:55:00,424.38,424.64,424.05,424.38,495930.0,403.6716,403.9189,403.3577,403.6716,495930.0
2022-03-11 12:00:00,424.38,424.41,423.56,424.3,737677.0,403.6716,403.7001,402.8916,403.5955,737677.0
2022-03-11 12:05:00,424.28,424.61,423.47,423.62,737578.0,403.5765,403.8904,402.806,402.9487,737578.0
2022-03-11 12:10:00,423.61,424.2,423.52,423.76,602962.0,402.9392,403.5004,402.8535,403.0818,602962.0
2022-03-11 12:15:00,423.76,424.65,423.73,424.64,468668.0,403.0818,403.9284,403.0533,403.9189,468668.0
2022-03-11 12:20:00,424.62,424.82,424.06,424.17,567053.0,403.8999,404.0901,403.3672,403.4718,567053.0
2022-03-11 12:25:00,424.19,424.25,423.38,423.47,631770.0,403.4909,403.5479,402.7204,402.806,631770.0
2022-03-11 12:30:00,423.45,423.8,423.35,423.65,492869.0,402.787,403.1199,402.6918,402.9772,492869.0
2022-03-11 12:35:00,423.65,423.65,423.0,423.09,714250.0,402.9772,402.9772,402.3589,402.4445,714250.0
2022-03-11 12:40:00,423.1,423.74,423.06,423.74,577311.0,402.454,403.0628,402.416,403.0628,577311.0
2022-03-11 12:45:00,423.74,423.95,423.52,423.59,434798.0,403.0628,403.2626,402.8535,402.9201,434798.0
2022-03-11 12:50:00,423.58,423.93,423.54,423.85,326843.0,402.9106,403.2435,402.8726,403.1674,326843.0
2022-03-11 12:55:00,423.84,424.33,423.82,424.0,568556.0,403.1579,403.624,403.1389,403.3101,568556.0
2022-03-11 13:00:00,424.01,424.57,423.72,424.34,671657.0,403.3196,403.8523,403.0438,403.6335,671657.0
2022-03-11 13:05:00,424.36,424.85,424.09,424.19,723028.0,403.6526,404.1186,403.3957,403.4909,723028.0
2022-03-11 13:10:00,424.2,424.41,423.96,424.07,358722.0,403.5004,403.7001,403.2721,403.3767,358722.0
2022-03-11 13:15:00,424.1,424.71,424.07,424.71,388142.0,403.4052,403.9855,403.3767,403.9855,388142.0
2022-03-11 13:20:00,424.72,425.07,424.62,425.03,484983.0,403.995,404.3279,403.8999,404.2899,484983.0
2022-03-11 13:25:00,425.02,425.2,424.83,425.01,429986.0,404.2804,404.4516,404.0996,404.2708,429986.0
2022-03-11 13:30:00,424.99,425.14,424.7,424.84,424922.0,404.2518,404.3945,403.976,404.1091,424922.0
2022-03-11 13:35:00,424.83,425.11,424.55,424.6,428075.0,404.0996,404.366,403.8333,403.8808,428075.0
2022-03-11 13:40:00,424.61,424.96,424.57,424.93,419699.0,403.8904,404.2233,403.8523,404.1947,419699.0
2022-03-11 13:45:00,424.93,425.33,424.89,425.32,410833.0,404.1947,404.5752,404.1567,404.5657,410833.0
2022-03-11 13:50:00,425.32,425.52,424.06,424.06,725190.0,404.5657,404.756,403.3672,403.3672,725190.0
2022-03-11 13:55:00,424.05,424.36,423.65,423.68,405311.0,403.3577,403.6526,402.9772,403.0057,405311.0
2022-03-11 14:00:00,423.7,424.06,423.36,424.05,596319.0,403.0248,403.3672,402.7014,403.3577,596319.0
2022-03-11 14:05:00,424.06,424.12,423.76,423.79,399367.0,403.3672,403.4243,403.0818,403.1104,399367.0
2022-03-11 14:10:00,423.81,424.04,423.57,423.86,519370.0,403.1294,403.3482,402.9011,403.177,519370.0
2022-03-11 14:15:00,423.87,424.25,423.52,423.54,428442.0,403.1865,403.5479,402.8535,402.8726,428442.0
2022-03-11 14:20:00,423.53,423.93,423.4,423.85,365491.0,402.8631,403.2435,402.7394,403.1674,365491.0
2022-03-11 14:25:00,423.84,424.86,423.72,424.67,616772.0,403.1579,404.1282,403.0438,403.9474,616772.0
2022-03-11 14:30:00,424.68,424.8,424.22,424.29,597422.0,403.9569,404.0711,403.5194,403.586,597422.0
2022-03-11 14:35:00,424.28,424.44,423.98,424.25,489698.0,403.5765,403.7287,403.2911,403.5479,489698.0
2022-03-11 14:40:00,424.24,424.3,423.5,423.59,572599.0,403.5384,403.5955,402.8345,402.9201,572599.0
2022-03-11 14:45:00,423.58,423.71,423.2,423.68,575743.0,402.9106,403.0343,402.5492,403.0057,575743.0
2022-03-11 14:50:00,423.68,423.68,422.6,423.05,1185286.0,403.0057,403.0057,401.9784,402.4065,1185286.0
2022-03-11 14:55:00,423.05,423.28,422.83,423.1,895395.0,402.4065,402.6253,402.1972,402.454,895395.0
2022-03-11 15:00:00,423.11,423.18,422.72,422.89,505190.0,402.4636,402.5301,402.0926,402.2543,505190.0
2022-03-11 15:05:00,422.88,423.13,422.39,422.53,735649.0,402.2448,402.4826,401.7787,401.9119,735649.0
2022-03-11 15:10:00,422.52,422.85,422.26,422.36,705358.0,401.9023,402.2162,401.655,401.7502,705358.0
2022-03-11 15:15:00,422.36,422.83,422.32,422.64,602017.0,401.7502,402.1972,401.7121,402.0165,602017.0
2022-03-11 15:20:00,422.63,422.89,422.42,422.42,616199.0,402.007,402.2543,401.8072,401.8072,616199.0
2022-03-11 15:25:00,422.42,422.62,421.95,421.95,840083.0,401.8072,401.9975,401.3602,401.3602,840083.0
2022-03-11 15:30:00,421.95,421.95,421.13,421.17,1587380.0,401.3602,401.3602,400.5802,400.6182,1587380.0
2022-03-11 15:35:00,421.18,421.83,421.18,421.35,1228617.0,400.6277,401.246,400.6277,400.7894,1228617.0
2022-03-11 15:40:00,421.34,421.62,420.97,421.19,1216186.0,400.7799,401.0463,400.428,400.6372,1216186.0
2022-03-11 15:45:00,421.18,421.35,420.72,420.83,1666508.0,400.6277,400.7894,400.1902,400.2948,1666508.0
2022-03-11 15:50:00,420.82,421.23,420.26,420.4,3006124.0,400.2853,400.6753,399.7526,399.8858,3006124.0
2022-03-11 15:55:00,420.4,421.0,419.53,420.08,6639726.0,399.8858,400.4565,399.0582,399.5814,6639726.0
2022-03-14 09:30:00,420.89,421.97,420.32,420.35,2257276.0,400.3519,401.3792,399.8097,399.8382,2257276.0
2022-03-14 09:35:00,420.35,420.8,419.33,419.74,1474911.0,399.8382,400.2663,398.868,399.258,1474911.0
2022-03-14 09:40:00,419.76,421.55,419.11,421.41,1417790.0,399.277,400.9797,398.6587,400.8465,1417790.0
2022-03-14 09:45:00,421.4,421.8,420.85,421.12,1227282.0,400.837,401.2175,400.3138,400.5707,1227282.0
2022-03-14 09:50:00,421.12,421.67,421.04,421.22,887030.0,400.5707,401.0938,400.4946,400.6658,887030.0
2022-03-14 09:55:00,421.21,421.76,420.62,421.33,1239933.0,400.6563,401.1794,400.0951,400.7704,1239933.0
2022-03-14 10:00:00,421.34,422.06,420.5,421.08,1232780.0,400.7799,401.4648,399.9809,400.5326,1232780.0
2022-03-14 10:05:00,421.09,422.4,420.86,422.34,1179620.0,400.5421,401.7882,400.3233,401.7311,1179620.0
2022-03-14 10:10:00,422.33,423.22,422.16,422.95,1267252.0,401.7216,402.5682,401.5599,402.3114,1267252.0
2022-03-14 10:15:00,422.96,423.14,422.57,422.64,961938.0,402.3209,402.4921,401.9499,402.0165,961938.0
2022-03-14 10:20:00,422.59,423.17,422.45,423.12,874656.0,401.9689,402.5206,401.8358,402.4731,874656.0
2022-03-14 10:25:00,423.12,423.48,422.69,422.79,731709.0,402.4731,402.8155,402.064,402.1592,731709.0
2022-03-14 10:30:00,422.79,422.83,422.06,422.48,823639.0,402.1592,402.1972,401.4648,401.8643,823639.0
2022-03-14 10:35:00,422.47,423.27,422.47,422.93,623232.0,401.8548,402.6157,401.8548,402.2923,623232.0
2022-03-14 10:40:00,422.92,423.35,422.69,422.81,579101.0,402.2828,402.6918,402.064,402.1782,579101.0
2022-03-14 10:45:00,422.79,423.4,422.63,423.07,738220.0,402.1592,402.7394,402.007,402.4255,738220.0
2022-03-14 10:50:00,423.05,424.22,422.82,423.96,1061578.0,402.4065,403.5194,402.1877,403.2721,1061578.0
2022-03-14 10:55:00,423.99,424.33,423.62,424.31,746337.0,403.3006,403.624,402.9487,403.605,746337.0
2022-03-14 11:00:00,424.33,424.55,423.74,423.98,774997.0,403.624,403.8333,403.0628,403.2911,774997.0
2022-03-14 11:05:00,424.0,424.28,423.52,423.64,736872.0,403.3101,403.5765,402.8535,402.9677,736872.0
2022-03-14 11:10:00,423.66,423.75,422.98,423.11,592288.0,402.9867,403.0723,402.3399,402.4636,592288.0
2022-03-14 11:15:00,423.13,423.42,423.05,423.2,435661.0,402.4826,402.7584,402.4065,402.5492,435661.0
2022-03-14 11:20:00,423.2,423.23,422.4,422.53,562700.0,402.5492,402.5777,401.7882,401.9119,562700.0
2022-03-14 11:25:00,422.54,422.64,422.09,422.28,677697.0,401.9214,402.0165,401.4933,401.6741,677697.0
2022-03-14 11:30:00,422.28,422.46,421.98,422.33,616131.0,401.6741,401.8453,401.3887,401.7216,616131.0
2022-03-14 11:35:00,422.32,422.33,421.48,421.66,581564.0,401.7121,401.7216,400.9131,401.0843,581564.0
2022-03-14 11:40:00,421.64,421.69,420.48,420.78,858506.0,401.0653,401.1128,399.9619,400.2473,858506.0
2022-03-14 11:45:00,420.79,420.83,420.07,420.13,778204.0,400.2568,400.2948,399.5719,399.629,778204.0
2022-03-14 11:50:00,420.12,420.7,419.91,420.57,849714.0,399.6195,400.1712,399.4197,400.0475,849714.0
2022-03-14 11:55:00,420.56,420.58,420.16,420.46,634002.0,400.038,400.057,399.6575,399.9429,634002.0
2022-03-14 12:00:00,420.45,420.46,419.5,419.63,876922.0,399.9334,399.9429,399.0297,399.1534,876922.0
2022-03-14 12:05:00,419.62,420.02,419.17,419.24,1149226.0,399.1439,399.5243,398.7158,398.7824,1149226.0
2022-03-14 12:10:00,419.24,419.57,418.84,419.04,979834.0,398.7824,399.0963,398.4019,398.5922,979834.0
2022-03-14 12:15:00,419.02,419.78,418.95,419.72,643754.0,398.5731,399.296,398.5066,399.239,643754.0
2022-03-14 12:20:00,419.73,419.88,419.17,419.73,733481.0,399.2485,399.3912,398.7158,399.2485,733481.0
2022-03-14 12:25:00,419.7,419.87,419.43,419.81,524486.0,399.22,399.3817,398.9631,399.3246,524486.0
2022-03-14 12:30:00,419.81,420.15,419.49,419.65,791204.0,399.3246,399.648,399.0202,399.1724,791204.0
2022-03-14 12:35:00,419.64,420.01,419.18,419.67,652771.0,399.1629,399.5148,398.7253,399.1914,652771.0
2022-03-14 12:40:00,419.69,420.17,419.32,419.49,520454.0,399.2104,399.667,398.8585,399.0202,520454.0
2022-03-14 12:45:00,419.51,419.51,418.68,418.9,790757.0,399.0392,399.0392,398.2497,398.459,790757.0
2022-03-14 12:50:00,418.91,419.11,417.95,417.97,767613.0,398.4685,398.6587,397.5553,397.5744,767613.0
2022-03-14 12:55:00,417.96,418.46,417.83,417.9,702040.0,397.5649,398.0405,397.4412,397.5078,702040.0
2022-03-14 13:00:00,417.9,418.06,417.43,417.46,880985.0,397.5078,397.66,397.0607,397.0893,880985.0
2022-03-14 13:05:00,417.46,418.02,417.36,417.42,811462.0,397.0893,397.6219,396.9941,397.0512,811462.0
2022-03-14 13:10:00,417.42,417.83,417.4,417.76,431286.0,397.0512,397.4412,397.0322,397.3746,431286.0
2022-03-14 13:15:00,417.75,418.12,417.55,418.04,584130.0,397.3651,397.7171,397.1749,397.641,584130.0
2022-03-14 13:20:00,418.03,418.14,417.46,417.97,647206.0,397.6314,397.7361,397.0893,397.5744,647206.0
2022-03-14 13:25:00,417.98,418.04,417.3,417.42,607893.0,397.5839,397.641,396.9371,397.0512,607893.0
2022-03-14 13:30:00,417.42,417.65,416.5,417.1,1110505.0,397.0512,397.27,396.1761,396.7468,1110505.0
2022-03-14 13:35:00,417.09,417.11,416.25,416.47,1005228.0,396.7373,396.7563,395.9383,396.1476,1005228.0
2022-03-14 13:40:00,416.47,416.82,416.17,416.59,831231.0,396.1476,396.4805,395.8622,396.2617,831231.0
2022-03-14 13:45:00,416.6,417.04,416.12,416.27,637099.0,396.2712,396.6898,395.8146,395.9573,637099.0
2022-03-14 13:50:00,416.28,417.38,416.27,417.06,882832.0,395.9668,397.0132,395.9573,396.7088,882832.0
2022-03-14 13:55:00,417.07,417.5,416.59,416.71,689278.0,396.7183,397.1273,396.2617,396.3759,689278.0
2022-03-14 14:00:00,416.71,416.77,416.45,416.61,558118.0,396.3759,396.4329,396.1285,396.2807,558118.0
2022-03-14 14:05:00,416.62,417.26,416.58,416.97,629784.0,396.2902,396.899,396.2522,396.6232,629784.0
2022-03-14 14:10:00,416.96,417.16,416.59,416.93,439704.0,396.6137,396.8039,396.2617,396.5851,439704.0
2022-03-14 14:15:00,416.94,416.97,416.28,416.37,764371.0,396.5946,396.6232,395.9668,396.0524,764371.0
2022-03-14 14:20:00,416.39,416.59,415.86,416.04,596074.0,396.0715,396.2617,395.5673,395.7385,596074.0
2022-03-14 14:25:00,416.05,416.33,415.79,415.9,595984.0,395.7481,396.0144,395.5007,395.6054,595984.0
2022-03-14 14:30:00,415.91,416.56,415.81,416.52,598791.0,395.6149,396.2332,395.5198,396.1951,598791.0
2022-03-14 14:35:00,416.52,417.11,416.48,416.76,724299.0,396.1951,396.7563,396.1571,396.4234,724299.0
2022-03-14 14:40:00,416.76,416.88,416.24,416.48,635713.0,396.4234,396.5376,395.9288,396.1571,635713.0
2022-03-14 14:45:00,416.48,416.57,416.09,416.2,565693.0,396.1571,396.2427,395.7861,395.8907,565693.0
2022-03-14 14:50:00,416.22,416.99,415.99,416.98,570347.0,395.9098,396.6422,395.691,396.6327,570347.0
2022-03-14 14:55:00,416.97,417.29,416.72,417.12,934564.0,396.6232,396.9276,396.3854,396.7658,934564.0
2022-03-14 15:00:00,417.13,417.93,416.83,417.61,1092776.0,396.7754,397.5363,396.49,397.2319,1092776.0
2022-03-14 15:05:00,417.6,417.6,416.65,416.85,682166.0,397.2224,397.2224,396.3188,396.509,682166.0
2022-03-14 15:10:00,416.83,417.69,416.74,417.59,679813.0,396.49,397.308,396.4044,397.2129,679813.0
2022-03-14 15:15:00,417.6,418.2,417.19,417.37,1284282.0,397.2224,397.7931,396.8324,397.0036,1284282.0
2022-03-14 15:20:00,417.36,417.9,417.12,417.84,786817.0,396.9941,397.5078,396.7658,397.4507,786817.0
2022-03-14 15:25:00,417.82,417.83,417.06,417.17,650871.0,397.4317,397.4412,396.7088,396.8134,650871.0
2022-03-14 15:30:00,417.19,417.21,416.01,416.33,1441514.0,396.8324,396.8515,395.71,396.0144,1441514.0
2022-03-14 15:35:00,416.33,416.8,416.01,416.64,1017516.0,396.0144,396.4615,395.71,396.3093,1017516.0
2022-03-14 15:40:00,416.64,417.14,416.39,417.1,1397085.0,396.3093,396.7849,396.0715,396.7468,1397085.0
2022-03-14 15:45:00,417.11,417.71,416.7,416.94,2051998.0,396.7563,397.3271,396.3663,396.5946,2051998.0
2022-03-14 15:50:00,416.96,417.07,416.19,416.53,2631577.0,396.6137,396.7183,395.8812,396.2046,2631577.0
2022-03-14 15:55:00,416.54,417.34,416.51,417.06,3707580.0,396.2142,396.9751,396.1856,396.7088,3707580.0
2022-03-15 09:30:00,419.77,421.33,419.62,420.66,2332002.0,399.2865,400.7704,399.1439,400.1331,2332002.0
2022-03-15 09:35:00,420.67,421.18,419.86,420.12,1073787.0,400.1426,400.6277,399.3721,399.6195,1073787.0
2022-03-15 09:40:00,420.12,420.6,418.43,418.57,1386386.0,399.6195,400.076,398.0119,398.1451,1386386.0
2022-03-15 09:45:00,418.57,419.28,418.42,419.11,1166304.0,398.1451,398.8204,398.0024,398.6587,1166304.0
2022-03-15 09:50:00,419.1,419.7,418.89,419.23,1169368.0,398.6492,399.22,398.4495,398.7729,1169368.0
2022-03-15 09:55:00,419.2,420.59,419.2,420.37,1139825.0,398.7444,400.0665,398.7444,399.8573,1139825.0
2022-03-15 10:00:00,420.37,421.08,419.71,420.81,1147958.0,399.8573,400.5326,399.2295,400.2758,1147958.0
2022-03-15 10:05:00,420.81,421.07,419.82,420.03,1057396.0,400.2758,400.5231,399.3341,399.5338,1057396.0
2022-03-15 10:10:00,420.04,420.31,419.12,419.46,965506.0,399.5434,399.8002,398.6683,398.9917,965506.0
2022-03-15 10:15:00,419.47,420.37,419.23,420.37,767823.0,399.0012,399.8573,398.7729,399.8573,767823.0
2022-03-15 10:20:00,420.36,421.07,420.22,420.98,1014095.0,399.8477,400.5231,399.7146,400.4375,1014095.0
2022-03-15 10:25:00,420.98,421.8,420.67,421.74,1204526.0,400.4375,401.2175,400.1426,401.1604,1204526.0
2022-03-15 10:30:00,421.72,422.5,421.63,421.98,1095161.0,401.1414,401.8833,401.0558,401.3887,1095161.0
2022-03-15 10:35:00,421.99,422.6,421.9,422.25,831413.0,401.3982,401.9784,401.3126,401.6455,831413.0
2022-03-15 10:40:00,422.25,422.58,421.92,422.32,813104.0,401.6455,401.9594,401.3316,401.7121,813104.0
2022-03-15 10:45:00,422.33,422.83,422.21,422.52,735546.0,401.7216,402.1972,401.6075,401.9023,735546.0
2022-03-15 10:50:00,422.51,422.55,421.8,422.06,764137.0,401.8928,401.9309,401.2175,401.4648,764137.0
2022-03-15 10:55:00,422.07,422.19,421.47,421.77,804198.0,401.4743,401.5884,400.9036,401.1889,804198.0
2022-03-15 11:00:00,421.76,422.32,421.71,422.29,658871.0,401.1794,401.7121,401.1319,401.6836,658871.0
2022-03-15 11:05:00,422.3,422.46,422.13,422.33,528003.0,401.6931,401.8453,401.5314,401.7216,528003.0
2022-03-15 11:10:00,422.32,422.5,422.0,422.26,496367.0,401.7121,401.8833,401.4077,401.655,496367.0
2022-03-15 11:15:00,422.27,422.48,421.8,422.4,515228.0,401.6645,401.8643,401.2175,401.7882,515228.0
2022-03-15 11:20:00,422.41,422.63,421.75,422.15,548064.0,401.7977,402.007,401.1699,401.5504,548064.0
2022-03-15 11:25:00,422.15,423.21,422.07,423.16,857907.0,401.5504,402.5587,401.4743,402.5111,857907.0
2022-03-15 11:30:00,423.16,423.56,423.0,423.54,837658.0,402.5111,402.8916,402.3589,402.8726,837658.0
2022-03-15 11:35:00,423.53,423.85,423.52,423.66,858173.0,402.8631,403.1674,402.8535,402.9867,858173.0
2022-03-15 11:40:00,423.66,423.73,423.31,423.62,546139.0,402.9867,403.0533,402.6538,402.9487,546139.0
2022-03-15 11:45:00,423.62,424.09,423.54,424.04,753442.0,402.9487,403.3957,402.8726,403.3482,753442.0
2022-03-15 11:50:00,424.06,424.25,422.95,423.19,1366953.0,403.3672,403.5479,402.3114,402.5397,1366953.0
2022-03-15 11:55:00,423.23,423.28,421.83,422.53,1995859.0,402.5777,402.6253,401.246,401.9119,1995859.0
2022-03-15 12:00:00,422.54,422.58,421.56,422.05,926537.0,401.9214,401.9594,400.9892,401.4553,926537.0
2022-03-15 12:05:00,422.02,423.36,421.77,423.11,929853.0,401.4267,402.7014,401.1889,402.4636,929853.0
2022-03-15 12:10:00,423.1,423.34,422.78,423.13,455056.0,402.454,402.6823,402.1497,402.4826,455056.0
2022-03-15 12:15:00,423.14,423.55,422.98,423.4,454356.0,402.4921,402.8821,402.3399,402.7394,454356.0
2022-03-15 12:20:00,423.39,423.95,423.1,423.91,461007.0,402.7299,403.2626,402.454,403.2245,461007.0
2022-03-15 12:25:00,423.91,424.3,423.77,424.08,568297.0,403.2245,403.5955,403.0913,403.3862,568297.0
2022-03-15 12:30:00,424.07,424.27,423.86,423.94,473259.0,403.3767,403.567,403.177,403.2531,473259.0
2022-03-15 12:35:00,423.93,424.41,423.9,424.31,422136.0,403.2435,403.7001,403.215,403.605,422136.0
2022-03-15 12:40:00,424.31,424.36,423.59,423.6,814405.0,403.605,403.6526,402.9201,402.9296,814405.0
2022-03-15 12:45:00,423.6,423.91,423.17,423.28,358668.0,402.9296,403.2245,402.5206,402.6253,358668.0
2022-03-15 12:50:00,423.28,423.33,422.52,422.9,494811.0,402.6253,402.6728,401.9023,402.2638,494811.0
2022-03-15 12:55:00,422.9,423.64,422.84,423.58,406300.0,402.2638,402.9677,402.2067,402.9106,406300.0
2022-03-15 13:00:00,423.57,424.13,423.55,423.91,414167.0,402.9011,403.4338,402.8821,403.2245,414167.0
2022-03-15 13:05:00,423.92,423.96,423.2,423.31,337575.0,403.234,403.2721,402.5492,402.6538,337575.0
2022-03-15 13:10:00,423.3,423.3,422.45,422.51,398079.0,402.6443,402.6443,401.8358,401.8928,398079.0
2022-03-15 13:15:00,422.53,422.93,422.38,422.49,355129.0,401.9119,402.2923,401.7692,401.8738,355129.0
2022-03-15 13:20:00,422.49,423.14,422.42,422.96,411062.0,401.8738,402.4921,401.8072,402.3209,411062.0
2022-03-15 13:25:00,422.97,423.35,422.09,422.11,447176.0,402.3304,402.6918,401.4933,401.5124,447176.0
2022-03-15 13:30:00,422.1,422.58,421.84,422.39,495194.0,401.5028,401.9594,401.2555,401.7787,495194.0
2022-03-15 13:35:00,422.4,422.71,422.11,422.3,282781.0,401.7882,402.0831,401.5124,401.6931,282781.0
2022-03-15 13:40:00,422.3,422.96,422.06,422.61,376393.0,401.6931,402.3209,401.4648,401.988,376393.0
2022-03-15 13:45:00,422.6,422.87,422.31,422.51,294192.0,401.9784,402.2353,401.7026,401.8928,294192.0
2022-03-15 13:50:00,422.51,422.89,422.51,422.8,230784.0,401.8928,402.2543,401.8928,402.1687,230784.0
2022-03-15 13:55:00,422.8,423.39,422.76,423.2,312059.0,402.1687,402.7299,402.1306,402.5492,312059.0
2022-03-15 14:00:00,423.2,423.47,422.19,422.32,670156.0,402.5492,402.806,401.5884,401.7121,670156.0
2022-03-15 14:05:00,422.33,423.05,422.13,422.95,815931.0,401.7216,402.4065,401.5314,402.3114,815931.0
2022-03-15 14:10:00,422.95,423.02,422.28,422.44,423312.0,402.3114,402.3779,401.6741,401.8262,423312.0
2022-03-15 14:15:00,422.45,422.52,421.41,421.67,674612.0,401.8358,401.9023,400.8465,401.0938,674612.0
2022-03-15 14:20:00,421.66,422.01,421.37,421.87,686952.0,401.0843,401.4172,400.8085,401.2841,686952.0
2022-03-15 14:25:00,421.85,422.3,421.76,422.08,374575.0,401.265,401.6931,401.1794,401.4838,374575.0
2022-03-15 14:30:00,422.08,422.94,421.65,422.7,506360.0,401.4838,402.3019,401.0748,402.0736,506360.0
2022-03-15 14:35:00,422.71,422.87,422.32,422.65,379802.0,402.0831,402.2353,401.7121,402.026,379802.0
2022-03-15 14:40:00,422.65,423.21,422.57,423.11,447057.0,402.026,402.5587,401.9499,402.4636,447057.0
2022-03-15 14:45:00,423.1,423.93,423.05,423.93,710909.0,402.454,403.2435,402.4065,403.2435,710909.0
2022-03-15 14:50:00,423.94,424.35,423.93,424.14,677137.0,403.2531,403.643,403.2435,403.4433,677137.0
2022-03-15 14:55:00,424.12,424.78,424.01,424.62,655631.0,403.4243,404.0521,403.3196,403.8999,655631.0
2022-03-15 15:00:00,424.64,424.94,424.38,424.61,726303.0,403.9189,404.2043,403.6716,403.8904,726303.0
2022-03-15 15:05:00,424.59,424.93,424.54,424.66,612359.0,403.8713,404.1947,403.8238,403.9379,612359.0
2022-03-15 15:10:00,424.65,425.12,424.52,424.76,880380.0,403.9284,404.3755,403.8048,404.033,880380.0
2022-03-15 15:15:00,424.78,425.67,424.74,425.61,1087208.0,404.0521,404.8986,404.014,404.8416,1087208.0
2022-03-15 15:20:00,425.62,426.0,425.34,425.86,1157700.0,404.8511,405.2125,404.5847,405.0794,1157700.0
2022-03-15 15:25:00,425.86,426.05,425.7,425.77,1311327.0,405.0794,405.2601,404.9272,404.9938,1311327.0
2022-03-15 15:30:00,425.79,426.55,425.78,425.88,1455876.0,405.0128,405.7357,405.0033,405.0984,1455876.0
2022-03-15 15:35:00,425.89,426.03,425.61,426.0,1394307.0,405.1079,405.2411,404.8416,405.2125,1394307.0
2022-03-15 15:40:00,426.01,426.19,425.45,425.93,1880502.0,405.222,405.3933,404.6894,405.1459,1880502.0
2022-03-15 15:45:00,425.93,426.22,425.34,426.02,1965213.0,405.1459,405.4218,404.5847,405.2316,1965213.0
2022-03-15 15:50:00,426.0,426.84,426.0,426.22,3809455.0,405.2125,406.0115,405.2125,405.4218,3809455.0
2022-03-15 15:55:00,426.24,426.31,425.46,426.14,5891636.0,405.4408,405.5074,404.6989,405.3457,5891636.0
2022-03-16 09:30:00,429.89,430.66,429.8,430.61,1961946.0,408.9127,409.6451,408.8271,409.5976,1961946.0
2022-03-16 09:35:00,430.61,431.91,430.56,431.82,2055963.0,409.5976,410.8341,409.55,410.7485,2055963.0
2022-03-16 09:40:00,431.81,432.24,431.73,432.17,1706532.0,410.739,411.148,410.6629,411.0815,1706532.0
2022-03-16 09:45:00,432.17,432.67,432.12,432.33,1775950.0,411.0815,411.5571,411.0339,411.2336,1775950.0
2022-03-16 09:50:00,432.34,432.52,431.64,431.76,1267076.0,411.2432,411.4144,410.5773,410.6915,1267076.0
2022-03-16 09:55:00,431.76,432.27,431.64,431.93,1066774.0,410.6915,411.1766,410.5773,410.8532,1066774.0
2022-03-16 10:00:00,431.93,432.27,431.1,431.45,1095680.0,410.8532,411.1766,410.0637,410.3966,1095680.0
2022-03-16 10:05:00,431.46,431.55,430.8,430.8,1256969.0,410.4061,410.4917,409.7783,409.7783,1256969.0
2022-03-16 10:10:00,430.8,432.27,430.73,432.02,1408100.0,409.7783,411.1766,409.7117,410.9388,1408100.0
2022-03-16 10:15:00,432.03,434.55,431.99,433.84,3825791.0,410.9483,413.3453,410.9102,412.67,3825791.0
2022-03-16 10:20:00,433.84,434.18,433.7,433.75,2307053.0,412.67,412.9934,412.5368,412.5844,2307053.0
2022-03-16 10:25:00,433.76,434.05,433.4,433.45,1253442.0,412.5939,412.8697,412.2514,412.299,1253442.0
2022-03-16 10:30:00,433.46,434.29,433.39,433.95,1012799.0,412.3085,413.098,412.2419,412.7746,1012799.0
2022-03-16 10:35:00,433.96,434.0,433.05,433.72,1154227.0,412.7841,412.8222,411.9185,412.5558,1154227.0
2022-03-16 10:40:00,433.73,433.98,432.13,432.55,1769475.0,412.5653,412.8031,411.0434,411.4429,1769475.0
2022-03-16 10:45:00,432.55,432.94,432.29,432.8,780532.0,411.4429,411.8139,411.1956,411.6807,780532.0
2022-03-16 10:50:00,432.77,433.13,432.49,432.77,702372.0,411.6522,411.9946,411.3858,411.6522,702372.0
2022-03-16 10:55:00,432.77,433.33,432.25,433.31,818771.0,411.6522,412.1849,411.1576,412.1658,818771.0
2022-03-16 11:00:00,433.31,433.47,432.18,433.33,1203899.0,412.1658,412.318,411.091,412.1849,1203899.0
2022-03-16 11:05:00,433.33,433.48,432.67,432.91,740113.0,412.1849,412.3275,411.5571,411.7853,740113.0
2022-03-16 11:10:00,432.93,433.17,432.79,432.83,493775.0,411.8044,412.0327,411.6712,411.7092,493775.0
2022-03-16 11:15:00,432.84,433.02,432.45,432.83,587925.0,411.7188,411.89,411.3478,411.7092,587925.0
2022-03-16 11:20:00,432.87,433.09,432.5,432.84,704117.0,411.7473,411.9566,411.3954,411.7188,704117.0
2022-03-16 11:25:00,432.87,433.05,432.76,432.86,483187.0,411.7473,411.9185,411.6427,411.7378,483187.0
2022-03-16 11:30:00,432.87,433.18,432.82,433.06,593670.0,411.7473,412.0422,411.6997,411.928,593670.0
2022-03-16 11:35:00,433.07,433.1,432.29,432.66,658791.0,411.9375,411.9661,411.1956,411.5475,658791.0
2022-03-16 11:40:00,432.69,432.74,432.23,432.64,478425.0,411.5761,411.6236,411.1385,411.5285,478425.0
2022-03-16 11:45:00,432.67,432.81,432.36,432.81,465268.0,411.5571,411.6902,411.2622,411.6902,465268.0
2022-03-16 11:50:00,432.8,433.1,432.66,432.91,381312.0,411.6807,411.9661,411.5475,411.7853,381312.0
2022-03-16 11:55:00,432.93,433.16,432.69,433.03,342485.0,411.8044,412.0231,411.5761,411.8995,342485.0
2022-03-16 12:00:00,433.05,433.58,432.82,433.45,463403.0,411.9185,412.4227,411.6997,412.299,463403.0
2022-03-16 12:05:00,433.44,433.47,433.11,433.11,398202.0,412.2895,412.318,411.9756,411.9756,398202.0
2022-03-16 12:10:00,433.11,433.25,432.94,433.01,387740.0,411.9756,412.1088,411.8139,411.8805,387740.0
2022-03-16 12:15:00,433.02,433.29,432.94,433.13,328139.0,411.89,412.1468,411.8139,411.9946,328139.0
2022-03-16 12:20:00,433.16,433.32,432.92,432.95,381938.0,412.0231,412.1753,411.7949,411.8234,381938.0
2022-03-16 12:25:00,432.95,433.01,432.52,433.0,484128.0,411.8234,411.8805,411.4144,411.871,484128.0
2022-03-16 12:30:00,432.97,433.12,432.81,432.99,446872.0,411.8424,411.9851,411.6902,411.8614,446872.0
2022-03-16 12:35:00,433.01,433.09,432.37,432.44,452068.0,411.8805,411.9566,411.2717,411.3383,452068.0
2022-03-16 12:40:00,432.45,433.01,432.26,432.86,383174.0,411.3478,411.8805,411.1671,411.7378,383174.0
2022-03-16 12:45:00,432.87,432.89,431.19,431.38,1132988.0,411.7473,411.7663,410.1493,410.33,1132988.0
2022-03-16 12:50:00,431.4,431.76,431.15,431.46,612491.0,410.349,410.6915,410.1112,410.4061,612491.0
2022-03-16 12:55:00,431.45,431.73,431.27,431.67,360116.0,410.3966,410.6629,410.2254,410.6059,360116.0
2022-03-16 13:00:00,431.66,431.9,431.23,431.29,491667.0,410.5963,410.8246,410.1873,410.2444,491667.0
2022-03-16 13:05:00,431.31,431.57,430.38,430.44,1001495.0,410.2634,410.5107,409.3788,409.4359,1001495.0
2022-03-16 13:10:00,430.44,430.55,430.02,430.44,821671.0,409.4359,409.5405,409.0364,409.4359,821671.0
2022-03-16 13:15:00,430.43,430.63,430.26,430.54,523129.0,409.4264,409.6166,409.2647,409.531,523129.0
2022-03-16 13:20:00,430.55,430.93,430.14,430.76,674690.0,409.5405,409.902,409.1505,409.7403,674690.0
2022-03-16 13:25:00,430.79,430.85,430.43,430.63,704545.0,409.7688,409.8259,409.4264,409.6166,704545.0
2022-03-16 13:30:00,430.64,431.38,430.63,431.13,555423.0,409.6261,410.33,409.6166,410.0922,555423.0
2022-03-16 13:35:00,431.11,431.42,430.86,431.0,455709.0,410.0732,410.3681,409.8354,409.9685,455709.0
2022-03-16 13:40:00,431.0,431.09,430.45,430.84,661836.0,409.9685,410.0542,409.4454,409.8164,661836.0
2022-03-16 13:45:00,430.85,431.08,430.68,431.02,452136.0,409.8259,410.0446,409.6642,409.9876,452136.0
2022-03-16 13:50:00,431.01,431.23,430.67,431.16,540006.0,409.9781,410.1873,409.6547,410.1207,540006.0
2022-03-16 13:55:00,431.17,431.59,431.08,431.35,823947.0,410.1303,410.5298,410.0446,410.3015,823947.0
2022-03-16 14:00:00,430.99,431.32,428.86,429.05,2572435.0,409.959,410.2729,407.933,408.1137,2572435.0
2022-03-16 14:05:00,429.07,429.51,427.49,427.52,1980414.0,408.1327,408.5513,406.6298,406.6584,1980414.0
2022-03-16 14:10:00,427.53,428.03,426.55,426.7,2289751.0,406.6679,407.1435,405.7357,405.8784,2289751.0
2022-03-16 14:15:00,426.72,428.37,426.45,428.34,2315965.0,405.8974,407.4669,405.6406,407.4383,2315965.0
2022-03-16 14:20:00,428.35,428.49,426.62,426.71,1153699.0,407.4479,407.581,405.8023,405.8879,1153699.0
2022-03-16 14:25:00,426.73,427.6,426.29,426.4,1423881.0,405.9069,406.7345,405.4884,405.593,1423881.0
2022-03-16 14:30:00,426.39,426.39,424.8,425.52,2325756.0,405.5835,405.5835,404.0711,404.756,2325756.0
2022-03-16 14:35:00,425.5,427.82,424.89,427.7,2104415.0,404.7369,406.9437,404.1567,406.8296,2104415.0
2022-03-16 14:40:00,427.67,429.53,427.43,429.21,2358956.0,406.801,408.5703,406.5728,408.2659,2358956.0
2022-03-16 14:45:00,429.18,430.21,428.63,429.39,1997226.0,408.2374,409.2171,407.7142,408.4371,1997226.0
2022-03-16 14:50:00,429.39,430.47,428.66,430.27,1747155.0,408.4371,409.4644,407.7427,409.2742,1747155.0
2022-03-16 14:55:00,430.27,431.46,429.89,429.95,2068567.0,409.2742,410.4061,408.9127,408.9698,2068567.0
2022-03-16 15:00:00,429.93,431.08,429.39,430.72,1446896.0,408.9508,410.0446,408.4371,409.7022,1446896.0
2022-03-16 15:05:00,430.71,431.58,429.62,430.13,1854649.0,409.6927,410.5202,408.6559,409.141,1854649.0
2022-03-16 15:10:00,430.12,431.04,429.93,431.01,1065236.0,409.1315,410.0066,408.9508,409.9781,1065236.0
2022-03-16 15:15:00,431.03,432.19,430.36,432.16,1592303.0,409.9971,411.1005,409.3598,411.0719,1592303.0
2022-03-16 15:20:00,432.17,433.13,432.0,432.78,2051162.0,411.0815,411.9946,410.9198,411.6617,2051162.0
2022-03-16 15:25:00,432.82,433.29,432.62,433.0,1417087.0,411.6997,412.1468,411.5095,411.871,1417087.0
2022-03-16 15:30:00,432.99,433.1,431.87,432.35,1354696.0,411.8614,411.9661,410.7961,411.2527,1354696.0
2022-03-16 15:35:00,432.34,432.74,432.01,432.71,936807.0,411.2432,411.6236,410.9293,411.5951,936807.0
2022-03-16 15:40:00,432.69,432.9,432.2,432.54,1215444.0,411.5761,411.7758,411.11,411.4334,1215444.0
2022-03-16 15:45:00,432.55,433.89,432.3,433.83,2627177.0,411.4429,412.7175,411.2051,412.6605,2627177.0
2022-03-16 15:50:00,433.83,434.39,433.58,434.18,4164756.0,412.6605,413.1931,412.4227,412.9934,4164756.0
2022-03-16 15:55:00,434.16,435.68,433.91,435.61,6417600.0,412.9743,414.4202,412.7365,414.3536,6417600.0
2022-03-17 09:30:00,433.59,434.27,433.19,434.03,1733755.0,412.4322,413.079,412.0517,412.8507,1733755.0
2022-03-17 09:35:00,434.06,434.42,433.28,434.38,1080450.0,412.8792,413.2217,412.1373,413.1836,1080450.0
2022-03-17 09:40:00,434.37,434.53,433.87,434.45,861078.0,413.1741,413.3263,412.6985,413.2502,861078.0
2022-03-17 09:45:00,434.44,435.6,434.42,434.7,1466576.0,413.2407,414.3441,413.2217,413.488,1466576.0
2022-03-17 09:50:00,434.69,435.33,434.63,434.9,890223.0,413.4785,414.0873,413.4214,413.6782,890223.0
2022-03-17 09:55:00,434.92,436.24,434.81,436.18,1223178.0,413.6973,414.9529,413.5926,414.8958,1223178.0
2022-03-17 10:00:00,436.17,436.55,435.89,436.43,1083084.0,414.8863,415.2477,414.6199,415.1336,1083084.0
2022-03-17 10:05:00,436.46,436.87,436.29,436.75,900292.0,415.1621,415.5521,415.0004,415.438,900292.0
2022-03-17 10:10:00,436.71,436.97,436.05,436.23,899700.0,415.3999,415.6472,414.7721,414.9433,899700.0
2022-03-17 10:15:00,436.24,436.48,435.93,436.01,705566.0,414.9529,415.1811,414.658,414.7341,705566.0
2022-03-17 10:20:00,436.02,436.66,435.96,436.6,776309.0,414.7436,415.3524,414.6865,415.2953,776309.0
2022-03-17 10:25:00,436.6,436.69,436.24,436.38,640090.0,415.2953,415.3809,414.9529,415.086,640090.0
2022-03-17 10:30:00,436.38,436.53,435.51,435.96,726862.0,415.086,415.2287,414.2585,414.6865,726862.0
2022-03-17 10:35:00,435.94,436.04,435.33,435.86,638709.0,414.6675,414.7626,414.0873,414.5914,638709.0
2022-03-17 10:40:00,435.87,435.99,435.12,435.44,847242.0,414.6009,414.7151,413.8875,414.1919,847242.0
2022-03-17 10:45:00,435.46,435.69,434.1,434.81,1266787.0,414.2109,414.4297,412.9173,413.5926,1266787.0
2022-03-17 10:50:00,434.84,434.97,433.98,434.1,1126843.0,413.6212,413.7448,412.8031,412.9173,1126843.0
2022-03-17 10:55:00,434.1,434.86,434.08,434.78,743105.0,412.9173,413.6402,412.8983,413.5641,743105.0
2022-03-17 11:00:00,434.76,434.91,434.28,434.5,527675.0,413.5451,413.6878,413.0885,413.2978,527675.0
2022-03-17 11:05:00,434.5,435.46,434.34,435.28,644304.0,413.2978,414.2109,413.1456,414.0397,644304.0
2022-03-17 11:10:00,435.28,435.39,434.59,434.61,457500.0,414.0397,414.1443,413.3834,413.4024,457500.0
2022-03-17 11:15:00,434.6,435.38,434.6,435.26,497139.0,413.3929,414.1348,413.3929,414.0207,497139.0
2022-03-17 11:20:00,435.26,435.82,435.06,435.78,479533.0,414.0207,414.5533,413.8304,414.5153,479533.0
2022-03-17 11:25:00,435.79,435.83,435.31,435.52,429410.0,414.5248,414.5629,414.0682,414.268,429410.0
2022-03-17 11:30:00,435.53,435.97,435.21,435.78,530327.0,414.2775,414.696,413.9731,414.5153,530327.0
2022-03-17 11:35:00,435.79,436.19,435.56,436.15,365697.0,414.5248,414.9053,414.306,414.8672,365697.0
2022-03-17 11:40:00,436.15,436.42,436.02,436.15,395712.0,414.8672,415.1241,414.7436,414.8672,395712.0
2022-03-17 11:45:00,436.17,436.18,435.2,435.25,667332.0,414.8863,414.8958,413.9636,414.0112,667332.0
2022-03-17 11:50:00,435.27,436.23,435.13,436.13,456400.0,414.0302,414.9433,413.897,414.8482,456400.0
2022-03-17 11:55:00,436.13,436.45,435.95,436.12,473729.0,414.8482,415.1526,414.677,414.8387,473729.0
2022-03-17 12:00:00,436.14,436.25,435.74,436.15,424103.0,414.8577,414.9624,414.4773,414.8672,424103.0
2022-03-17 12:05:00,436.15,436.63,436.11,436.54,395689.0,414.8672,415.3238,414.8292,415.2382,395689.0
2022-03-17 12:10:00,436.55,436.62,436.18,436.4,396126.0,415.2477,415.3143,414.8958,415.105,396126.0
2022-03-17 12:15:00,436.4,436.62,436.02,436.59,388206.0,415.105,415.3143,414.7436,415.2858,388206.0
2022-03-17 12:20:00,436.59,437.55,436.58,437.4,920063.0,415.2858,416.1989,415.2763,416.0562,920063.0
2022-03-17 12:25:00,437.42,437.66,437.23,437.54,493943.0,416.0753,416.3036,415.8945,416.1894,493943.0
2022-03-17 12:30:00,437.53,437.72,437.25,437.49,531962.0,416.1799,416.3606,415.9136,416.1419,531962.0
2022-03-17 12:35:00,437.47,437.64,437.43,437.61,367164.0,416.1228,416.2845,416.0848,416.256,367164.0
2022-03-17 12:40:00,437.63,437.63,437.21,437.51,286104.0,416.275,416.275,415.8755,416.1609,286104.0
2022-03-17 12:45:00,437.52,437.65,437.18,437.34,356739.0,416.1704,416.294,415.847,415.9992,356739.0
2022-03-17 12:50:00,437.35,437.72,437.34,437.63,273615.0,416.0087,416.3606,415.9992,416.275,273615.0
2022-03-17 12:55:00,437.64,437.93,437.49,437.75,535445.0,416.2845,416.5604,416.1419,416.3892,535445.0
2022-03-17 13:00:00,437.75,437.79,437.26,437.69,367208.0,416.3892,416.4272,415.9231,416.3321,367208.0
2022-03-17 13:05:00,437.7,437.86,437.41,437.51,391442.0,416.3416,416.4938,416.0658,416.1609,391442.0
2022-03-17 13:10:00,437.51,437.71,437.04,437.17,622581.0,416.1609,416.3511,415.7138,415.8375,622581.0
2022-03-17 13:15:00,437.17,437.65,436.98,437.6,365897.0,415.8375,416.294,415.6567,416.2465,365897.0
2022-03-17 13:20:00,437.6,438.03,437.5,437.99,630314.0,416.2465,416.6555,416.1514,416.6175,630314.0
2022-03-17 13:25:00,437.98,438.74,437.92,438.69,715528.0,416.6079,417.3309,416.5509,417.2833,715528.0
2022-03-17 13:30:00,438.69,438.81,438.56,438.67,600488.0,417.2833,417.3974,417.1596,417.2643,600488.0
2022-03-17 13:35:00,438.66,438.77,438.54,438.71,406072.0,417.2548,417.3594,417.1406,417.3023,406072.0
2022-03-17 13:40:00,438.73,439.46,438.73,439.29,721426.0,417.3213,418.0157,417.3213,417.854,721426.0
2022-03-17 13:45:00,439.3,439.5,439.23,439.48,456015.0,417.8635,418.0538,417.7969,418.0348,456015.0
2022-03-17 13:50:00,439.48,439.86,439.44,439.65,833599.0,418.0348,418.3962,417.9967,418.1965,833599.0
2022-03-17 13:55:00,439.66,439.82,439.4,439.44,632218.0,418.206,418.3582,417.9587,417.9967,632218.0
2022-03-17 14:00:00,439.44,439.52,439.02,439.27,784471.0,417.9967,418.0728,417.5972,417.835,784471.0
2022-03-17 14:05:00,439.26,439.7,439.22,439.42,642643.0,417.8255,418.244,417.7874,417.9777,642643.0
2022-03-17 14:10:00,439.43,439.49,438.77,438.98,848206.0,417.9872,418.0443,417.3594,417.5591,848206.0
2022-03-17 14:15:00,438.99,439.13,438.91,438.98,504487.0,417.5687,417.7018,417.4926,417.5591,504487.0
2022-03-17 14:20:00,438.98,439.18,438.61,438.63,687087.0,417.5591,417.7494,417.2072,417.2262,687087.0
2022-03-17 14:25:00,438.62,438.91,438.26,438.3,911088.0,417.2167,417.4926,416.8743,416.9123,911088.0
2022-03-17 14:30:00,438.31,439.03,438.31,438.94,589630.0,416.9218,417.6067,416.9218,417.5211,589630.0
2022-03-17 14:35:00,438.92,439.08,438.65,438.78,474709.0,417.5021,417.6543,417.2453,417.3689,474709.0
2022-03-17 14:40:00,438.79,439.13,438.56,439.07,576323.0,417.3784,417.7018,417.1596,417.6448,576323.0
2022-03-17 14:45:00,439.07,439.37,438.84,439.33,491820.0,417.6448,417.9301,417.426,417.8921,491820.0
2022-03-17 14:50:00,439.33,439.43,439.05,439.13,360622.0,417.8921,417.9872,417.6257,417.7018,360622.0
2022-03-17 14:55:00,439.14,439.55,438.86,439.38,446060.0,417.7113,418.1013,417.445,417.9396,446060.0
2022-03-17 15:00:00,439.39,439.78,439.18,439.76,455733.0,417.9491,418.3201,417.7494,418.3011,455733.0
2022-03-17 15:05:00,439.75,439.77,438.97,439.13,658632.0,418.2916,418.3106,417.5496,417.7018,658632.0
2022-03-17 15:10:00,439.12,439.18,438.08,438.5,1132899.0,417.6923,417.7494,416.7031,417.1026,1132899.0
2022-03-17 15:15:00,438.5,439.11,438.33,439.03,846317.0,417.1026,417.6828,416.9409,417.6067,846317.0
2022-03-17 15:20:00,439.03,439.09,438.47,438.63,589802.0,417.6067,417.6638,417.074,417.2262,589802.0
2022-03-17 15:25:00,438.65,439.25,438.65,439.12,688976.0,417.2453,417.816,417.2453,417.6923,688976.0
2022-03-17 15:30:00,439.11,439.31,438.88,439.1,851455.0,417.6828,417.873,417.464,417.6733,851455.0
2022-03-17 15:35:00,439.1,439.39,439.03,439.28,957514.0,417.6733,417.9491,417.6067,417.8445,957514.0
2022-03-17 15:40:00,439.28,440.34,439.28,440.28,1695345.0,417.8445,418.8528,417.8445,418.7957,1695345.0
2022-03-17 15:45:00,440.28,440.59,440.09,440.37,1810113.0,418.7957,419.0906,418.615,418.8813,1810113.0
2022-03-17 15:50:00,440.36,440.39,439.48,439.95,3312270.0,418.8718,418.9003,418.0348,418.4818,3312270.0
2022-03-17 15:55:00,439.95,441.02,439.74,440.95,5282819.0,418.4818,419.4996,418.2821,419.433,5282819.0
2022-03-18 09:30:00,438.0,438.36,437.22,437.57,2302843.0,417.9073,418.2507,417.163,417.497,2302843.0
2022-03-18 09:35:00,437.57,438.97,437.41,438.01,1370949.0,417.497,418.8328,417.3443,417.9168,1370949.0
2022-03-18 09:40:00,438.05,438.38,437.7,438.09,878162.0,417.955,418.2698,417.621,417.9931,878162.0
2022-03-18 09:45:00,438.08,438.8,437.97,438.73,812090.0,417.9836,418.6706,417.8786,418.6038,812090.0
2022-03-18 09:50:00,438.73,439.18,438.26,438.37,982640.0,418.6038,419.0331,418.1553,418.2603,982640.0
2022-03-18 09:55:00,438.39,439.07,438.25,439.04,771176.0,418.2794,418.9282,418.1458,418.8996,771176.0
2022-03-18 10:00:00,439.07,440.05,438.75,439.77,1664498.0,418.9282,419.8632,418.6229,419.5961,1664498.0
2022-03-18 10:05:00,439.78,440.13,439.66,440.07,909020.0,419.6056,419.9396,419.4911,419.8823,909020.0
2022-03-18 10:10:00,440.09,440.89,439.96,440.06,1155954.0,419.9014,420.6647,419.7774,419.8728,1155954.0
2022-03-18 10:15:00,440.07,440.22,439.33,439.59,656068.0,419.8823,420.0254,419.1763,419.4243,656068.0
2022-03-18 10:20:00,439.61,439.95,439.19,439.67,742041.0,419.4434,419.7678,419.0427,419.5007,742041.0
2022-03-18 10:25:00,439.69,440.01,439.58,439.74,498338.0,419.5197,419.8251,419.4148,419.5674,498338.0
2022-03-18 10:30:00,439.74,440.2,439.44,439.55,820856.0,419.5674,420.0063,419.2812,419.3862,820856.0
2022-03-18 10:35:00,439.54,439.68,438.65,438.87,754384.0,419.3766,419.5102,418.5274,418.7374,754384.0
2022-03-18 10:40:00,438.87,439.38,438.56,439.14,671115.0,418.7374,419.224,418.4416,418.995,671115.0
2022-03-18 10:45:00,439.12,439.52,438.81,438.82,467038.0,418.9759,419.3575,418.6801,418.6896,467038.0
2022-03-18 10:50:00,438.83,439.15,438.43,439.15,548931.0,418.6992,419.0045,418.3175,419.0045,548931.0
2022-03-18 10:55:00,439.16,439.61,438.95,439.5,446377.0,419.014,419.4434,418.8137,419.3385,446377.0
2022-03-18 11:00:00,439.51,440.1,439.35,440.02,695205.0,419.348,419.9109,419.1953,419.8346,695205.0
2022-03-18 11:05:00,440.04,440.43,439.82,440.23,486783.0,419.8537,420.2258,419.6438,420.035,486783.0
2022-03-18 11:10:00,440.24,440.59,440.0,440.07,659092.0,420.0445,420.3785,419.8155,419.8823,659092.0
2022-03-18 11:15:00,440.08,440.29,439.65,440.26,865055.0,419.8918,420.0922,419.4816,420.0636,865055.0
2022-03-18 11:20:00,440.27,440.27,439.63,439.82,582591.0,420.0731,420.0731,419.4625,419.6438,582591.0
2022-03-18 11:25:00,439.83,439.94,439.32,439.69,562435.0,419.6533,419.7583,419.1667,419.5197,562435.0
2022-03-18 11:30:00,439.69,440.34,439.69,440.16,476460.0,419.5197,420.1399,419.5197,419.9682,476460.0
2022-03-18 11:35:00,440.16,440.97,439.97,440.37,1229194.0,419.9682,420.741,419.7869,420.1685,1229194.0
2022-03-18 11:40:00,440.37,440.45,439.95,440.04,508169.0,420.1685,420.2449,419.7678,419.8537,508169.0
2022-03-18 11:45:00,440.05,440.29,439.75,439.83,414079.0,419.8632,420.0922,419.577,419.6533,414079.0
2022-03-18 11:50:00,439.83,440.23,439.15,439.21,534777.0,419.6533,420.035,419.0045,419.0618,534777.0
2022-03-18 11:55:00,439.23,440.08,439.23,439.94,508720.0,419.0808,419.8918,419.0808,419.7583,508720.0
2022-03-18 12:00:00,439.96,440.07,439.53,440.07,398856.0,419.7774,419.8823,419.3671,419.8823,398856.0
2022-03-18 12:05:00,440.08,440.28,439.89,440.04,469825.0,419.8918,420.0827,419.7106,419.8537,469825.0
2022-03-18 12:10:00,440.06,440.38,439.98,440.24,325409.0,419.8728,420.1781,419.7964,420.0445,325409.0
2022-03-18 12:15:00,440.24,440.77,440.23,440.46,632586.0,420.0445,420.5502,420.035,420.2544,632586.0
2022-03-18 12:20:00,440.47,440.81,440.21,440.75,427725.0,420.264,420.5884,420.0159,420.5311,427725.0
2022-03-18 12:25:00,440.77,441.01,440.68,440.99,431481.0,420.5502,420.7792,420.4643,420.7601,431481.0
2022-03-18 12:30:00,440.98,441.17,440.83,441.12,593554.0,420.7506,420.9318,420.6074,420.8841,593554.0
2022-03-18 12:35:00,441.13,441.49,441.13,441.41,594216.0,420.8937,421.2372,420.8937,421.1608,594216.0
2022-03-18 12:40:00,441.4,441.72,441.4,441.65,832605.0,421.1513,421.4566,421.1513,421.3898,832605.0
2022-03-18 12:45:00,441.64,441.69,441.07,441.19,505393.0,421.3803,421.428,420.8364,420.9509,505393.0
2022-03-18 12:50:00,441.2,441.51,441.2,441.4,313455.0,420.9605,421.2562,420.9605,421.1513,313455.0
2022-03-18 12:55:00,441.4,441.7,441.31,441.42,406444.0,421.1513,421.4375,421.0654,421.1704,406444.0
2022-03-18 13:00:00,441.44,441.65,441.3,441.4,329120.0,421.1895,421.3898,421.0559,421.1513,329120.0
2022-03-18 13:05:00,441.4,442.02,441.21,441.83,634255.0,421.1513,421.7429,420.97,421.5616,634255.0
2022-03-18 13:10:00,441.84,441.94,441.7,441.81,376583.0,421.5711,421.6665,421.4375,421.5425,376583.0
2022-03-18 13:15:00,441.81,441.93,441.57,441.58,328170.0,421.5425,421.657,421.3135,421.323,328170.0
2022-03-18 13:20:00,441.58,442.04,441.55,441.94,362679.0,421.323,421.7619,421.2944,421.6665,362679.0
2022-03-18 13:25:00,441.94,442.3,441.89,442.28,569676.0,421.6665,422.01,421.6188,421.9909,569676.0
2022-03-18 13:30:00,442.28,442.34,442.05,442.32,390006.0,421.9909,422.0482,421.7715,422.0291,390006.0
2022-03-18 13:35:00,442.31,442.33,442.06,442.12,301017.0,422.0195,422.0386,421.781,421.8383,301017.0
2022-03-18 13:40:00,442.12,442.12,441.88,442.0,437939.0,421.8383,421.8383,421.6093,421.7238,437939.0
2022-03-18 13:45:00,442.0,442.19,441.94,442.16,454674.0,421.7238,421.9051,421.6665,421.8764,454674.0
2022-03-18 13:50:00,442.17,442.19,442.01,442.08,234537.0,421.886,421.9051,421.7333,421.8001,234537.0
2022-03-18 13:55:00,442.06,442.52,441.8,442.04,835617.0,421.781,422.2199,421.5329,421.7619,835617.0
2022-03-18 14:00:00,442.04,442.17,441.95,441.95,359493.0,421.7619,421.886,421.6761,421.6761,359493.0
2022-03-18 14:05:00,441.95,441.99,441.52,441.58,627266.0,421.6761,421.7142,421.2658,421.323,627266.0
2022-03-18 14:10:00,441.58,442.04,441.48,442.01,535309.0,421.323,421.7619,421.2276,421.7333,535309.0
2022-03-18 14:15:00,442.01,442.46,442.0,442.22,590439.0,421.7333,422.1627,421.7238,421.9337,590439.0
2022-03-18 14:20:00,442.22,442.28,441.99,442.27,465886.0,421.9337,421.9909,421.7142,421.9814,465886.0
2022-03-18 14:25:00,442.29,442.3,441.9,442.19,469822.0,422.0005,422.01,421.6284,421.9051,469822.0
2022-03-18 14:30:00,442.18,442.24,441.75,442.17,549902.0,421.8955,421.9528,421.4852,421.886,549902.0
2022-03-18 14:35:00,442.17,442.66,442.13,442.53,887292.0,421.886,422.3535,421.8478,422.2295,887292.0
2022-03-18 14:40:00,442.53,442.69,441.86,442.06,690736.0,422.2295,422.3821,421.5902,421.781,690736.0
2022-03-18 14:45:00,442.05,442.39,442.03,442.31,352492.0,421.7715,422.0959,421.7524,422.0195,352492.0
2022-03-18 14:50:00,442.31,442.57,442.28,442.49,457797.0,422.0195,422.2676,421.9909,422.1913,457797.0
2022-03-18 14:55:00,442.49,442.56,442.27,442.55,302820.0,422.1913,422.2581,421.9814,422.2485,302820.0
2022-03-18 15:00:00,442.55,442.99,442.34,442.93,646953.0,422.2485,422.6684,422.0482,422.6111,646953.0
2022-03-18 15:05:00,442.92,443.22,442.85,443.2,643004.0,422.6016,422.8878,422.5348,422.8687,643004.0
2022-03-18 15:10:00,443.19,443.45,443.08,443.36,830308.0,422.8592,423.1073,422.7542,423.0214,830308.0
2022-03-18 15:15:00,443.36,443.73,443.29,443.66,707416.0,423.0214,423.3744,422.9546,423.3076,707416.0
2022-03-18 15:20:00,443.68,443.97,443.57,443.93,852595.0,423.3267,423.6034,423.2217,423.5652,852595.0
2022-03-18 15:25:00,443.92,444.24,443.92,444.03,987170.0,423.5557,423.861,423.5557,423.6606,987170.0
2022-03-18 15:30:00,444.04,444.78,444.01,444.78,1303677.0,423.6702,424.3762,423.6416,424.3762,1303677.0
2022-03-18 15:35:00,444.78,444.86,443.67,443.77,1390583.0,424.3762,424.4526,423.3172,423.4126,1390583.0
2022-03-18 15:40:00,443.77,444.6,443.69,444.56,1392882.0,423.4126,424.2045,423.3362,424.1663,1392882.0
2022-03-18 15:45:00,444.56,444.71,444.14,444.33,2199296.0,424.1663,424.3095,423.7656,423.9469,2199296.0
2022-03-18 15:50:00,444.31,444.62,443.83,444.33,2727916.0,423.9278,424.2236,423.4698,423.9469,2727916.0
2022-03-18 15:55:00,444.31,444.84,444.18,444.44,5579790.0,423.9278,424.4335,423.8038,424.0518,5579790.0
2022-03-21 09:30:00,444.34,445.83,444.34,445.79,2353757.0,423.9564,425.3781,423.9564,425.3399,2353757.0
2022-03-21 09:35:00,445.8,446.39,445.73,446.26,1816557.0,425.3494,425.9124,425.2827,425.7883,1816557.0
2022-03-21 09:40:00,446.26,446.46,445.65,445.84,1102334.0,425.7883,425.9792,425.2063,425.3876,1102334.0
2022-03-21 09:45:00,445.85,446.02,444.91,444.98,1239016.0,425.3972,425.5594,424.5003,424.5671,1239016.0
2022-03-21 09:50:00,444.99,445.33,443.82,443.92,1180332.0,424.5766,424.901,423.4603,423.5557,1180332.0
2022-03-21 09:55:00,443.91,444.45,443.89,443.95,953103.0,423.5461,424.0614,423.5271,423.5843,953103.0
2022-03-21 10:00:00,443.93,444.28,443.51,443.56,817159.0,423.5652,423.8992,423.1645,423.2122,817159.0
2022-03-21 10:05:00,443.56,443.86,443.06,443.58,999545.0,423.2122,423.4984,422.7351,423.2313,999545.0
2022-03-21 10:10:00,443.59,443.85,443.16,443.42,804460.0,423.2408,423.4889,422.8306,423.0786,804460.0
2022-03-21 10:15:00,443.43,443.76,443.21,443.53,779038.0,423.0882,423.403,422.8783,423.1836,779038.0
2022-03-21 10:20:00,443.53,443.54,442.9,443.31,691038.0,423.1836,423.1931,422.5825,422.9737,691038.0
2022-03-21 10:25:00,443.31,443.37,442.73,442.99,613228.0,422.9737,423.0309,422.4203,422.6684,613228.0
2022-03-21 10:30:00,442.99,443.27,442.81,442.86,819664.0,422.6684,422.9355,422.4966,422.5443,819664.0
2022-03-21 10:35:00,442.84,443.63,442.76,443.59,753496.0,422.5252,423.279,422.4489,423.2408,753496.0
2022-03-21 10:40:00,443.57,443.96,443.4,443.67,708343.0,423.2217,423.5939,423.0595,423.3172,708343.0
2022-03-21 10:45:00,443.66,444.14,443.47,444.05,662341.0,423.3076,423.7656,423.1263,423.6797,662341.0
2022-03-21 10:50:00,444.03,444.52,444.01,444.51,705678.0,423.6606,424.1282,423.6416,424.1186,705678.0
2022-03-21 10:55:00,444.52,445.12,444.28,444.88,873768.0,424.1282,424.7006,423.8992,424.4717,873768.0
2022-03-21 11:00:00,444.89,445.33,444.86,444.89,843179.0,424.4812,424.901,424.4526,424.4812,843179.0
2022-03-21 11:05:00,444.88,445.08,444.35,444.38,780337.0,424.4717,424.6625,423.966,423.9946,780337.0
2022-03-21 11:10:00,444.39,444.92,444.39,444.8,531707.0,424.0041,424.5098,424.0041,424.3953,531707.0
2022-03-21 11:15:00,444.79,445.5,444.6,445.01,677013.0,424.3858,425.0632,424.2045,424.5957,677013.0
2022-03-21 11:20:00,445.01,445.54,444.72,445.41,457381.0,424.5957,425.1014,424.319,424.9773,457381.0
2022-03-21 11:25:00,445.4,445.73,445.35,445.49,608372.0,424.9678,425.2827,424.9201,425.0537,608372.0
2022-03-21 11:30:00,445.5,445.59,445.09,445.34,566642.0,425.0632,425.1491,424.672,424.9105,566642.0
2022-03-21 11:35:00,445.34,445.55,444.79,445.22,683128.0,424.9105,425.1109,424.3858,424.7961,683128.0
2022-03-21 11:40:00,445.22,445.59,444.69,444.75,558755.0,424.7961,425.1491,424.2904,424.3476,558755.0
2022-03-21 11:45:00,444.78,445.16,444.68,444.84,336761.0,424.3762,424.7388,424.2808,424.4335,336761.0
2022-03-21 11:50:00,444.88,445.59,444.73,445.23,390528.0,424.4717,425.1491,424.3285,424.8056,390528.0
2022-03-21 11:55:00,445.24,445.78,444.96,445.46,589682.0,424.8151,425.3304,424.548,425.025,589682.0
2022-03-21 12:00:00,445.48,445.62,444.87,444.97,616814.0,425.0441,425.1777,424.4621,424.5575,616814.0
2022-03-21 12:05:00,444.99,445.5,444.69,445.27,322716.0,424.5766,425.0632,424.2904,424.8438,322716.0
2022-03-21 12:10:00,445.27,445.49,445.05,445.4,301471.0,424.8438,425.0537,424.6339,424.9678,301471.0
2022-03-21 12:15:00,445.4,445.52,444.92,445.39,362160.0,424.9678,425.0823,424.5098,424.9583,362160.0
2022-03-21 12:20:00,445.36,445.84,445.24,445.71,503177.0,424.9296,425.3876,424.8151,425.2636,503177.0
2022-03-21 12:25:00,445.73,445.9,445.33,445.5,334082.0,425.2827,425.4449,424.901,425.0632,334082.0
2022-03-21 12:30:00,445.5,445.56,443.5,443.84,2294619.0,425.0632,425.1205,423.155,423.4794,2294619.0
2022-03-21 12:35:00,443.85,443.88,442.69,443.38,1199428.0,423.4889,423.5175,422.3821,423.0405,1199428.0
2022-03-21 12:40:00,443.37,444.23,443.3,444.15,1019090.0,423.0309,423.8515,422.9641,423.7751,1019090.0
2022-03-21 12:45:00,444.15,444.39,443.74,444.15,650195.0,423.7751,424.0041,423.3839,423.7751,650195.0
2022-03-21 12:50:00,444.15,444.16,442.55,442.57,762696.0,423.7751,423.7847,422.2485,422.2676,762696.0
2022-03-21 12:55:00,442.57,443.13,442.16,442.39,881849.0,422.2676,422.8019,421.8764,422.0959,881849.0
2022-03-21 13:00:00,442.41,442.49,441.72,441.78,708579.0,422.115,422.1913,421.4566,421.5139,708579.0
2022-03-21 13:05:00,441.78,442.51,441.68,442.29,724143.0,421.5139,422.2104,421.4184,422.0005,724143.0
2022-03-21 13:10:00,442.3,442.35,441.58,441.8,727604.0,422.01,422.0577,421.323,421.5329,727604.0
2022-03-21 13:15:00,441.8,441.85,440.75,440.77,949425.0,421.5329,421.5806,420.5311,420.5502,949425.0
2022-03-21 13:20:00,440.76,441.41,440.68,441.31,902655.0,420.5407,421.1608,420.4643,421.0654,902655.0
2022-03-21 13:25:00,441.32,441.8,441.19,441.3,573658.0,421.075,421.5329,420.9509,421.0559,573658.0
2022-03-21 13:30:00,441.32,442.28,441.19,442.16,653293.0,421.075,421.9909,420.9509,421.8764,653293.0
2022-03-21 13:35:00,442.17,442.66,441.78,442.43,694479.0,421.886,422.3535,421.5139,422.134,694479.0
2022-03-21 13:40:00,442.43,442.48,441.46,441.82,498621.0,422.134,422.1817,421.2085,421.552,498621.0
2022-03-21 13:45:00,441.83,442.31,441.55,442.17,320168.0,421.5616,422.0195,421.2944,421.886,320168.0
2022-03-21 13:50:00,442.18,442.51,441.96,442.24,372847.0,421.8955,422.2104,421.6856,421.9528,372847.0
2022-03-21 13:55:00,442.25,442.58,441.86,442.55,429666.0,421.9623,422.2772,421.5902,422.2485,429666.0
2022-03-21 14:00:00,442.54,442.88,441.97,442.24,704563.0,422.239,422.5634,421.6951,421.9528,704563.0
2022-03-21 14:05:00,442.23,442.61,441.78,442.45,738598.0,421.9432,422.3058,421.5139,422.1531,738598.0
2022-03-21 14:10:00,442.42,442.45,441.87,441.97,301370.0,422.1245,422.1531,421.5997,421.6951,301370.0
2022-03-21 14:15:00,441.99,442.24,441.73,442.22,360265.0,421.7142,421.9528,421.4662,421.9337,360265.0
2022-03-21 14:20:00,442.22,443.45,442.22,443.3,793930.0,421.9337,423.1073,421.9337,422.9641,793930.0
2022-03-21 14:25:00,443.3,443.65,443.03,443.51,697741.0,422.9641,423.2981,422.7065,423.1645,697741.0
2022-03-21 14:30:00,443.49,443.63,443.13,443.31,619527.0,423.1454,423.279,422.8019,422.9737,619527.0
2022-03-21 14:35:00,443.35,443.5,443.01,443.35,370754.0,423.0118,423.155,422.6874,423.0118,370754.0
2022-03-21 14:40:00,443.34,443.72,442.91,443.52,627810.0,423.0023,423.3649,422.592,423.174,627810.0
2022-03-21 14:45:00,443.53,444.01,443.09,443.18,832903.0,423.1836,423.6416,422.7638,422.8496,832903.0
2022-03-21 14:50:00,443.19,443.45,442.91,442.99,400406.0,422.8592,423.1073,422.592,422.6684,400406.0
2022-03-21 14:55:00,443.01,443.05,441.79,441.87,724524.0,422.6874,422.7256,421.5234,421.5997,724524.0
2022-03-21 15:00:00,441.88,442.09,441.69,441.9,564562.0,421.6093,421.8096,421.428,421.6284,564562.0
2022-03-21 15:05:00,441.9,442.3,441.79,442.16,449090.0,421.6284,422.01,421.5234,421.8764,449090.0
2022-03-21 15:10:00,442.17,442.92,442.13,442.89,500243.0,421.886,422.6016,421.8478,422.5729,500243.0
2022-03-21 15:15:00,442.91,443.38,442.52,442.58,612978.0,422.592,423.0405,422.2199,422.2772,612978.0
2022-03-21 15:20:00,442.59,443.23,442.4,443.15,507401.0,422.2867,422.8973,422.1054,422.821,507401.0
2022-03-21 15:25:00,443.17,443.55,443.07,443.5,530743.0,422.8401,423.2027,422.7447,423.155,530743.0
2022-03-21 15:30:00,443.51,443.82,443.02,443.23,1026040.0,423.1645,423.4603,422.697,422.8973,1026040.0
2022-03-21 15:35:00,443.22,443.42,442.85,442.97,982727.0,422.8878,423.0786,422.5348,422.6493,982727.0
2022-03-21 15:40:00,442.95,443.29,442.64,442.83,1035885.0,422.6302,422.9546,422.3344,422.5157,1035885.0
2022-03-21 15:45:00,442.83,443.08,442.09,442.1,1488230.0,422.5157,422.7542,421.8096,421.8192,1488230.0
2022-03-21 15:50:00,442.11,443.77,442.11,443.7,2300107.0,421.8287,423.4126,421.8287,423.3458,2300107.0
2022-03-21 15:55:00,443.72,444.49,443.44,444.43,3017891.0,423.3649,424.0995,423.0977,424.0423,3017891.0
2022-03-22 09:30:00,445.86,446.54,445.86,446.21,1240224.0,425.4067,426.0555,425.4067,425.7406,1240224.0
2022-03-22 09:35:00,446.22,447.39,446.11,447.32,1323691.0,425.7502,426.8665,425.6452,426.7997,1323691.0
2022-03-22 09:40:00,447.36,447.49,446.9,447.3,890634.0,426.8379,426.9619,426.399,426.7806,890634.0
2022-03-22 09:45:00,447.3,447.39,446.61,447.29,1031038.0,426.7806,426.8665,426.1223,426.7711,1031038.0
2022-03-22 09:50:00,447.28,447.37,446.62,447.21,667517.0,426.7616,426.8474,426.1318,426.6948,667517.0
2022-03-22 09:55:00,447.22,447.43,447.01,447.21,582125.0,426.7043,426.9047,426.5039,426.6948,582125.0
2022-03-22 10:00:00,447.21,448.15,447.21,448.05,998537.0,426.6948,427.5916,426.6948,427.4962,998537.0
2022-03-22 10:05:00,448.06,448.14,447.76,448.09,672695.0,427.5058,427.5821,427.2195,427.5344,672695.0
2022-03-22 10:10:00,448.09,448.34,447.9,447.99,868996.0,427.5344,427.7729,427.3531,427.439,868996.0
2022-03-22 10:15:00,447.99,448.31,447.68,448.3,778009.0,427.439,427.7443,427.1432,427.7348,778009.0
2022-03-22 10:20:00,448.3,448.58,448.16,448.42,774054.0,427.7348,428.0019,427.6012,427.8493,774054.0
2022-03-22 10:25:00,448.43,448.76,448.32,448.57,677942.0,427.8588,428.1737,427.7538,427.9924,677942.0
2022-03-22 10:30:00,448.56,449.12,448.56,449.08,979440.0,427.9828,428.5171,427.9828,428.479,979440.0
2022-03-22 10:35:00,449.07,449.32,448.89,448.93,918360.0,428.4694,428.708,428.2977,428.3359,918360.0
2022-03-22 10:40:00,448.95,449.39,448.79,448.91,561477.0,428.3549,428.7748,428.2023,428.3168,561477.0
2022-03-22 10:45:00,448.9,449.2,448.8,449.15,594722.0,428.3072,428.5935,428.2118,428.5458,594722.0
2022-03-22 10:50:00,449.16,449.25,448.94,449.14,469358.0,428.5553,428.6412,428.3454,428.5362,469358.0
2022-03-22 10:55:00,449.14,449.23,448.67,448.81,574180.0,428.5362,428.6221,428.0878,428.2214,574180.0
2022-03-22 11:00:00,448.84,448.99,448.22,448.71,911900.0,428.25,428.3931,427.6584,428.126,911900.0
2022-03-22 11:05:00,448.71,449.03,448.49,449.0,635455.0,428.126,428.4313,427.916,428.4027,635455.0
2022-03-22 11:10:00,449.01,449.25,448.84,449.08,446133.0,428.4122,428.6412,428.25,428.479,446133.0
2022-03-22 11:15:00,449.09,449.48,449.08,449.44,604550.0,428.4885,428.8606,428.479,428.8225,604550.0
2022-03-22 11:20:00,449.42,449.7,449.19,449.69,701967.0,428.8034,429.0705,428.5839,429.061,701967.0
2022-03-22 11:25:00,449.68,449.69,449.25,449.4,784649.0,429.0515,429.061,428.6412,428.7843,784649.0
2022-03-22 11:30:00,449.39,449.42,448.8,448.96,634922.0,428.7748,428.8034,428.2118,428.3645,634922.0
2022-03-22 11:35:00,448.98,449.26,448.7,449.18,532742.0,428.3836,428.6507,428.1164,428.5744,532742.0
2022-03-22 11:40:00,449.17,449.26,448.61,448.62,610987.0,428.5649,428.6507,428.0305,428.0401,610987.0
2022-03-22 11:45:00,448.62,449.03,448.49,449.03,490186.0,428.0401,428.4313,427.916,428.4313,490186.0
2022-03-22 11:50:00,449.01,449.07,448.71,448.98,424119.0,428.4122,428.4694,428.126,428.3836,424119.0
2022-03-22 11:55:00,448.99,449.1,448.66,448.7,481863.0,428.3931,428.4981,428.0782,428.1164,481863.0
2022-03-22 12:00:00,448.69,448.87,448.42,448.62,592564.0,428.1069,428.2786,427.8493,428.0401,592564.0
2022-03-22 12:05:00,448.61,449.17,448.59,448.89,514125.0,428.0305,428.5649,428.0115,428.2977,514125.0
2022-03-22 12:10:00,448.89,449.06,448.66,448.8,330596.0,428.2977,428.4599,428.0782,428.2118,330596.0
2022-03-22 12:15:00,448.79,448.92,448.42,448.68,426982.0,428.2023,428.3263,427.8493,428.0973,426982.0
2022-03-22 12:20:00,448.69,448.74,447.94,448.28,741774.0,428.1069,428.1546,427.3913,427.7157,741774.0
2022-03-22 12:25:00,448.28,448.33,447.92,448.11,524884.0,427.7157,427.7634,427.3722,427.5535,524884.0
2022-03-22 12:30:00,448.13,448.21,447.79,448.21,637823.0,427.5726,427.6489,427.2482,427.6489,637823.0
2022-03-22 12:35:00,448.21,448.52,448.16,448.34,464145.0,427.6489,427.9447,427.6012,427.7729,464145.0
2022-03-22 12:40:00,448.35,448.56,447.94,448.2,515281.0,427.7825,427.9828,427.3913,427.6394,515281.0
2022-03-22 12:45:00,448.19,448.53,448.04,448.53,287670.0,427.6298,427.9542,427.4867,427.9542,287670.0
2022-03-22 12:50:00,448.54,449.02,448.54,448.99,358426.0,427.9638,428.4217,427.9638,428.3931,358426.0
2022-03-22 12:55:00,448.99,449.09,448.81,449.02,278892.0,428.3931,428.4885,428.2214,428.4217,278892.0
2022-03-22 13:00:00,449.01,449.35,448.81,449.31,417270.0,428.4122,428.7366,428.2214,428.6984,417270.0
2022-03-22 13:05:00,449.31,449.49,449.19,449.19,383577.0,428.6984,428.8702,428.5839,428.5839,383577.0
2022-03-22 13:10:00,449.19,449.4,449.01,449.4,395086.0,428.5839,428.7843,428.4122,428.7843,395086.0
2022-03-22 13:15:00,449.39,449.55,448.98,449.11,537202.0,428.7748,428.9274,428.3836,428.5076,537202.0
2022-03-22 13:20:00,449.11,449.12,448.56,448.71,516868.0,428.5076,428.5171,427.9828,428.126,516868.0
2022-03-22 13:25:00,448.69,449.02,448.69,449.02,227528.0,428.1069,428.4217,428.1069,428.4217,227528.0
2022-03-22 13:30:00,449.03,449.38,449.01,449.35,328325.0,428.4313,428.7652,428.4122,428.7366,328325.0
2022-03-22 13:35:00,449.36,449.44,449.1,449.32,568202.0,428.7461,428.8225,428.4981,428.708,568202.0
2022-03-22 13:40:00,449.32,449.33,448.94,449.25,277995.0,428.708,428.7175,428.3454,428.6412,277995.0
2022-03-22 13:45:00,449.26,449.3,448.95,449.15,182134.0,428.6507,428.6889,428.3549,428.5458,182134.0
2022-03-22 13:50:00,449.16,449.48,449.14,449.42,216245.0,428.5553,428.8606,428.5362,428.8034,216245.0
2022-03-22 13:55:00,449.42,449.6,449.3,449.5,362843.0,428.8034,428.9751,428.6889,428.8797,362843.0
2022-03-22 14:00:00,449.51,449.59,448.95,449.13,479131.0,428.8893,428.9656,428.3549,428.5267,479131.0
2022-03-22 14:05:00,449.14,449.23,448.88,449.06,804492.0,428.5362,428.6221,428.2882,428.4599,804492.0
2022-03-22 14:10:00,449.08,449.33,448.95,449.08,330953.0,428.479,428.7175,428.3549,428.479,330953.0
2022-03-22 14:15:00,449.09,449.49,448.96,449.39,359975.0,428.4885,428.8702,428.3645,428.7748,359975.0
2022-03-22 14:20:00,449.39,449.42,448.75,448.83,416347.0,428.7748,428.8034,428.1641,428.2404,416347.0
2022-03-22 14:25:00,448.83,448.84,448.12,448.59,781037.0,428.2404,428.25,427.563,428.0115,781037.0
2022-03-22 14:30:00,448.58,448.96,448.14,448.92,559776.0,428.0019,428.3645,427.5821,428.3263,559776.0
2022-03-22 14:35:00,448.92,448.97,448.68,448.8,432788.0,428.3263,428.374,428.0973,428.2118,432788.0
2022-03-22 14:40:00,448.79,448.86,448.53,448.71,364882.0,428.2023,428.2691,427.9542,428.126,364882.0
2022-03-22 14:45:00,448.7,448.87,448.41,448.58,398265.0,428.1164,428.2786,427.8397,428.0019,398265.0
2022-03-22 14:50:00,448.59,449.02,448.46,448.93,492839.0,428.0115,428.4217,427.8874,428.3359,492839.0
2022-03-22 14:55:00,448.92,449.28,448.91,448.98,464783.0,428.3263,428.6698,428.3168,428.3836,464783.0
2022-03-22 15:00:00,448.98,449.43,448.91,449.39,391327.0,428.3836,428.8129,428.3168,428.7748,391327.0
2022-03-22 15:05:00,449.39,449.45,449.12,449.42,350814.0,428.7748,428.832,428.5171,428.8034,350814.0
2022-03-22 15:10:00,449.41,449.53,449.03,449.44,428164.0,428.7938,428.9083,428.4313,428.8225,428164.0
2022-03-22 15:15:00,449.44,449.86,449.34,449.42,834348.0,428.8225,429.2232,428.7271,428.8034,834348.0
2022-03-22 15:20:00,449.42,449.59,448.81,449.27,718190.0,428.8034,428.9656,428.2214,428.6603,718190.0
2022-03-22 15:25:00,449.28,449.44,449.01,449.03,492103.0,428.6698,428.8225,428.4122,428.4313,492103.0
2022-03-22 15:30:00,449.04,449.41,448.88,449.34,768400.0,428.4408,428.7938,428.2882,428.7271,768400.0
2022-03-22 15:35:00,449.34,449.7,449.21,449.49,1019964.0,428.7271,429.0705,428.603,428.8702,1019964.0
2022-03-22 15:40:00,449.46,449.93,449.28,449.85,1073476.0,428.8415,429.29,428.6698,429.2137,1073476.0
2022-03-22 15:45:00,449.84,450.44,449.69,450.26,1854990.0,429.2041,429.7766,429.061,429.6049,1854990.0
2022-03-22 15:50:00,450.26,450.58,449.16,449.19,2081656.0,429.6049,429.9102,428.5553,428.5839,2081656.0
2022-03-22 15:55:00,449.2,449.68,448.87,449.58,5281328.0,428.5935,429.0515,428.2786,428.956,5281328.0
2022-03-23 09:30:00,446.91,447.31,446.47,446.66,1660606.0,426.4085,426.7902,425.9887,426.17,1660606.0
2022-03-23 09:35:00,446.66,446.96,446.21,446.31,1045248.0,426.17,426.4562,425.7406,425.8361,1045248.0
2022-03-23 09:40:00,446.31,446.81,446.13,446.51,995815.0,425.8361,426.3131,425.6643,426.0269,995815.0
2022-03-23 09:45:00,446.52,446.54,445.7,445.82,1127750.0,426.0364,426.0555,425.254,425.3685,1127750.0
2022-03-23 09:50:00,445.83,446.38,445.64,446.38,851071.0,425.3781,425.9028,425.1968,425.9028,851071.0
2022-03-23 09:55:00,446.37,446.79,446.03,446.08,721282.0,425.8933,426.294,425.5689,425.6166,721282.0
2022-03-23 10:00:00,446.07,446.41,445.69,446.24,798375.0,425.6071,425.9315,425.2445,425.7693,798375.0
2022-03-23 10:05:00,446.22,447.11,446.15,446.9,966217.0,425.7502,426.5994,425.6834,426.399,966217.0
2022-03-23 10:10:00,446.89,447.51,446.55,447.49,732617.0,426.3894,426.981,426.065,426.9619,732617.0
2022-03-23 10:15:00,447.49,447.89,447.47,447.59,1010113.0,426.9619,427.3436,426.9428,427.0573,1010113.0
2022-03-23 10:20:00,447.57,447.84,447.17,447.77,666251.0,427.0383,427.2959,426.6566,427.2291,666251.0
2022-03-23 10:25:00,447.78,447.88,447.14,447.53,847444.0,427.2386,427.334,426.628,427.0001,847444.0
2022-03-23 10:30:00,447.53,447.98,447.41,447.75,515313.0,427.0001,427.4294,426.8856,427.21,515313.0
2022-03-23 10:35:00,447.77,447.92,447.46,447.62,487594.0,427.2291,427.3722,426.9333,427.086,487594.0
2022-03-23 10:40:00,447.63,447.85,446.93,447.1,499034.0,427.0955,427.3054,426.4276,426.5898,499034.0
2022-03-23 10:45:00,447.09,447.09,446.6,446.97,518569.0,426.5803,426.5803,426.1127,426.4658,518569.0
2022-03-23 10:50:00,447.0,447.38,446.67,447.14,546957.0,426.4944,426.857,426.1795,426.628,546957.0
2022-03-23 10:55:00,447.15,447.4,447.03,447.22,366913.0,426.6375,426.876,426.523,426.7043,366913.0
2022-03-23 11:00:00,447.24,447.84,447.17,447.57,460457.0,426.7234,427.2959,426.6566,427.0383,460457.0
2022-03-23 11:05:00,447.57,447.72,447.26,447.31,307356.0,427.0383,427.1814,426.7425,426.7902,307356.0
2022-03-23 11:10:00,447.3,447.73,447.14,447.69,370048.0,426.7806,427.1909,426.628,427.1527,370048.0
2022-03-23 11:15:00,447.69,447.82,447.41,447.6,405397.0,427.1527,427.2768,426.8856,427.0669,405397.0
2022-03-23 11:20:00,447.59,448.07,447.57,447.91,605401.0,427.0573,427.5153,427.0383,427.3627,605401.0
2022-03-23 11:25:00,447.96,448.18,447.83,448.03,371856.0,427.4104,427.6203,427.2863,427.4771,371856.0
2022-03-23 11:30:00,448.03,448.09,447.63,447.74,309621.0,427.4771,427.5344,427.0955,427.2005,309621.0
2022-03-23 11:35:00,447.74,447.94,447.56,447.86,275740.0,427.2005,427.3913,427.0287,427.3149,275740.0
2022-03-23 11:40:00,447.87,447.9,447.33,447.73,414406.0,427.3245,427.3531,426.8093,427.1909,414406.0
2022-03-23 11:45:00,447.74,447.86,447.4,447.5,319759.0,427.2005,427.3149,426.876,426.9715,319759.0
2022-03-23 11:50:00,447.5,447.82,447.43,447.76,397682.0,426.9715,427.2768,426.9047,427.2195,397682.0
2022-03-23 11:55:00,447.77,447.91,447.64,447.76,271032.0,427.2291,427.3627,427.105,427.2195,271032.0
2022-03-23 12:00:00,447.76,448.49,447.73,447.89,1158666.0,427.2195,427.916,427.1909,427.3436,1158666.0
2022-03-23 12:05:00,447.89,447.96,447.1,447.26,536763.0,427.3436,427.4104,426.5898,426.7425,536763.0
2022-03-23 12:10:00,447.25,447.25,446.38,446.83,573674.0,426.7329,426.7329,425.9028,426.3322,573674.0
2022-03-23 12:15:00,446.83,447.47,446.79,447.4,502123.0,426.3322,426.9428,426.294,426.876,502123.0
2022-03-23 12:20:00,447.39,447.49,447.12,447.23,317170.0,426.8665,426.9619,426.6089,426.7138,317170.0
2022-03-23 12:25:00,447.23,447.36,447.11,447.33,231290.0,426.7138,426.8379,426.5994,426.8093,231290.0
2022-03-23 12:30:00,447.33,447.66,447.21,447.29,338825.0,426.8093,427.1241,426.6948,426.7711,338825.0
2022-03-23 12:35:00,447.28,447.29,446.77,447.1,420099.0,426.7616,426.7711,426.275,426.5898,420099.0
2022-03-23 12:40:00,447.08,447.18,446.35,446.36,361432.0,426.5707,426.6661,425.8742,425.8838,361432.0
2022-03-23 12:45:00,446.36,446.68,446.13,446.5,670014.0,425.8838,426.1891,425.6643,426.0173,670014.0
2022-03-23 12:50:00,446.48,446.82,446.37,446.7,424294.0,425.9983,426.3227,425.8933,426.2082,424294.0
2022-03-23 12:55:00,446.71,446.92,446.54,446.82,379095.0,426.2177,426.4181,426.0555,426.3227,379095.0
2022-03-23 13:00:00,446.79,446.91,446.25,446.32,427500.0,426.294,426.4085,425.7788,425.8456,427500.0
2022-03-23 13:05:00,446.32,446.73,446.23,446.68,315979.0,425.8456,426.2368,425.7597,426.1891,315979.0
2022-03-23 13:10:00,446.7,446.77,446.35,446.56,297605.0,426.2082,426.275,425.8742,426.0746,297605.0
2022-03-23 13:15:00,446.61,446.69,446.01,446.1,339490.0,426.1223,426.1986,425.5498,425.6357,339490.0
2022-03-23 13:20:00,446.1,446.22,445.53,445.6,468048.0,425.6357,425.7502,425.0918,425.1586,468048.0
2022-03-23 13:25:00,445.6,445.64,444.92,445.07,1024740.0,425.1586,425.1968,424.5098,424.6529,1024740.0
2022-03-23 13:30:00,445.06,445.57,444.82,445.43,781843.0,424.6434,425.13,424.4144,424.9964,781843.0
2022-03-23 13:35:00,445.4,445.57,445.26,445.39,341413.0,424.9678,425.13,424.8342,424.9583,341413.0
2022-03-23 13:40:00,445.39,445.41,444.95,444.96,473664.0,424.9583,424.9773,424.5384,424.548,473664.0
2022-03-23 13:45:00,444.95,445.18,444.76,445.08,471408.0,424.5384,424.7579,424.3572,424.6625,471408.0
2022-03-23 13:50:00,445.07,445.75,444.89,445.74,549097.0,424.6529,425.3017,424.4812,425.2922,549097.0
2022-03-23 13:55:00,445.75,445.87,445.61,445.78,358491.0,425.3017,425.4162,425.1682,425.3304,358491.0
2022-03-23 14:00:00,445.79,445.88,445.49,445.76,618400.0,425.3399,425.4258,425.0537,425.3113,618400.0
2022-03-23 14:05:00,445.76,445.76,445.0,445.08,472678.0,425.3113,425.3113,424.5861,424.6625,472678.0
2022-03-23 14:10:00,445.09,445.19,444.85,444.92,470314.0,424.672,424.7674,424.443,424.5098,470314.0
2022-03-23 14:15:00,444.93,445.47,444.71,445.38,603396.0,424.5194,425.0346,424.3095,424.9487,603396.0
2022-03-23 14:20:00,445.38,445.53,445.16,445.27,327407.0,424.9487,425.0918,424.7388,424.8438,327407.0
2022-03-23 14:25:00,445.25,445.94,445.18,445.91,446933.0,424.8247,425.483,424.7579,425.4544,446933.0
2022-03-23 14:30:00,445.89,446.02,445.41,445.48,370237.0,425.4353,425.5594,424.9773,425.0441,370237.0
2022-03-23 14:35:00,445.47,445.83,445.15,445.81,414436.0,425.0346,425.3781,424.7293,425.359,414436.0
2022-03-23 14:40:00,445.82,445.91,445.58,445.77,397557.0,425.3685,425.4544,425.1395,425.3208,397557.0
2022-03-23 14:45:00,445.76,446.3,445.71,446.23,758241.0,425.3113,425.8265,425.2636,425.7597,758241.0
2022-03-23 14:50:00,446.23,446.27,445.86,446.0,315149.0,425.7597,425.7979,425.4067,425.5403,315149.0
2022-03-23 14:55:00,446.01,446.09,445.28,445.3,592796.0,425.5498,425.6261,424.8533,424.8724,592796.0
2022-03-23 15:00:00,445.31,445.98,445.15,445.73,628968.0,424.8819,425.5212,424.7293,425.2827,628968.0
2022-03-23 15:05:00,445.74,445.74,445.09,445.22,415245.0,425.2922,425.2922,424.672,424.7961,415245.0
2022-03-23 15:10:00,445.22,445.43,445.02,445.19,646964.0,424.7961,424.9964,424.6052,424.7674,646964.0
2022-03-23 15:15:00,445.21,445.4,445.0,445.05,461412.0,424.7865,424.9678,424.5861,424.6339,461412.0
2022-03-23 15:20:00,445.06,445.71,444.91,445.68,712444.0,424.6434,425.2636,424.5003,425.235,712444.0
2022-03-23 15:25:00,445.69,445.79,445.48,445.72,689436.0,425.2445,425.3399,425.0441,425.2731,689436.0
2022-03-23 15:30:00,445.71,445.89,445.27,445.35,706379.0,425.2636,425.4353,424.8438,424.9201,706379.0
2022-03-23 15:35:00,445.36,445.56,445.1,445.11,800992.0,424.9296,425.1205,424.6816,424.6911,800992.0
2022-03-23 15:40:00,445.1,445.49,444.53,445.46,1847711.0,424.6816,425.0537,424.1377,425.025,1847711.0
2022-03-23 15:45:00,445.45,445.87,445.05,445.15,1683470.0,425.0155,425.4162,424.6339,424.7293,1683470.0
2022-03-23 15:50:00,445.14,445.14,444.16,444.23,2909866.0,424.7197,424.7197,423.7847,423.8515,2909866.0
2022-03-23 15:55:00,444.24,444.66,443.79,443.84,4017597.0,423.861,424.2617,423.4317,423.4794,4017597.0
2022-03-24 09:30:00,445.93,445.99,445.12,445.22,1161740.0,425.4735,425.5307,424.7006,424.7961,1161740.0
2022-03-24 09:35:00,445.16,445.25,444.76,445.13,616310.0,424.7388,424.8247,424.3572,424.7102,616310.0
2022-03-24 09:40:00,445.13,446.15,445.05,445.87,575831.0,424.7102,425.6834,424.6339,425.4162,575831.0
2022-03-24 09:45:00,445.89,446.15,445.46,445.58,675703.0,425.4353,425.6834,425.025,425.1395,675703.0
2022-03-24 09:50:00,445.6,446.35,445.3,446.04,958608.0,425.1586,425.8742,424.8724,425.5784,958608.0
2022-03-24 09:55:00,446.05,446.28,445.55,445.58,744232.0,425.588,425.8074,425.1109,425.1395,744232.0
2022-03-24 10:00:00,445.57,446.82,445.56,446.6,893428.0,425.13,426.3227,425.1205,426.1127,893428.0
2022-03-24 10:05:00,446.6,446.97,446.4,446.71,517328.0,426.1127,426.4658,425.9219,426.2177,517328.0
2022-03-24 10:10:00,446.74,446.81,446.17,446.47,594077.0,426.2463,426.3131,425.7025,425.9887,594077.0
2022-03-24 10:15:00,446.48,446.59,445.37,445.63,758804.0,425.9983,426.1032,424.9392,425.1872,758804.0
2022-03-24 10:20:00,445.64,445.93,445.41,445.62,577440.0,425.1968,425.4735,424.9773,425.1777,577440.0
2022-03-24 10:25:00,445.63,445.84,445.29,445.45,450484.0,425.1872,425.3876,424.8628,425.0155,450484.0
2022-03-24 10:30:00,445.44,446.58,445.23,446.47,737815.0,425.006,426.0937,424.8056,425.9887,737815.0
2022-03-24 10:35:00,446.48,446.68,446.06,446.19,580735.0,425.9983,426.1891,425.5975,425.7216,580735.0
2022-03-24 10:40:00,446.2,446.5,445.9,446.48,580891.0,425.7311,426.0173,425.4449,425.9983,580891.0
2022-03-24 10:45:00,446.5,446.93,446.41,446.73,439938.0,426.0173,426.4276,425.9315,426.2368,439938.0
2022-03-24 10:50:00,446.73,446.8,446.31,446.58,443897.0,426.2368,426.3036,425.8361,426.0937,443897.0
2022-03-24 10:55:00,446.58,446.7,446.12,446.37,402979.0,426.0937,426.2082,425.6548,425.8933,402979.0
2022-03-24 11:00:00,446.36,447.75,446.23,446.86,1191424.0,425.8838,427.21,425.7597,426.3608,1191424.0
2022-03-24 11:05:00,446.88,447.39,446.6,446.87,668480.0,426.3799,426.8665,426.1127,426.3704,668480.0
2022-03-24 11:10:00,446.85,447.46,446.68,447.26,418821.0,426.3513,426.9333,426.1891,426.7425,418821.0
2022-03-24 11:15:00,447.27,447.55,447.06,447.52,393826.0,426.752,427.0192,426.5516,426.9905,393826.0
2022-03-24 11:20:00,447.52,447.63,447.17,447.56,372397.0,426.9905,427.0955,426.6566,427.0287,372397.0
2022-03-24 11:25:00,447.56,448.3,447.48,448.22,656500.0,427.0287,427.7348,426.9524,427.6584,656500.0
2022-03-24 11:30:00,448.25,448.43,448.08,448.1,485990.0,427.6871,427.8588,427.5249,427.5439,485990.0
2022-03-24 11:35:00,448.11,448.39,448.04,448.37,387810.0,427.5535,427.8206,427.4867,427.8016,387810.0
2022-03-24 11:40:00,448.37,448.94,448.35,448.83,647395.0,427.8016,428.3454,427.7825,428.2404,647395.0
2022-03-24 11:45:00,448.82,448.84,448.48,448.49,538859.0,428.2309,428.25,427.9065,427.916,538859.0
2022-03-24 11:50:00,448.49,448.51,448.21,448.42,454902.0,427.916,427.9351,427.6489,427.8493,454902.0
2022-03-24 11:55:00,448.41,448.64,448.34,448.42,402532.0,427.8397,428.0592,427.7729,427.8493,402532.0
2022-03-24 12:00:00,448.41,448.57,447.78,447.89,519402.0,427.8397,427.9924,427.2386,427.3436,519402.0
2022-03-24 12:05:00,447.88,447.95,447.65,447.73,439756.0,427.334,427.4008,427.1146,427.1909,439756.0
2022-03-24 12:10:00,447.73,447.88,447.6,447.78,408665.0,427.1909,427.334,427.0669,427.2386,408665.0
2022-03-24 12:15:00,447.78,447.86,447.53,447.79,317213.0,427.2386,427.3149,427.0001,427.2482,317213.0
2022-03-24 12:20:00,447.78,447.97,447.6,447.6,357236.0,427.2386,427.4199,427.0669,427.0669,357236.0
2022-03-24 12:25:00,447.59,447.75,447.01,447.23,448857.0,427.0573,427.21,426.5039,426.7138,448857.0
2022-03-24 12:30:00,447.22,447.39,446.83,446.92,519082.0,426.7043,426.8665,426.3322,426.4181,519082.0
2022-03-24 12:35:00,446.92,447.6,446.8,447.55,528151.0,426.4181,427.0669,426.3036,427.0192,528151.0
2022-03-24 12:40:00,447.52,447.63,447.32,447.61,382297.0,426.9905,427.0955,426.7997,427.0764,382297.0
2022-03-24 12:45:00,447.6,447.6,447.26,447.33,226978.0,427.0669,427.0669,426.7425,426.8093,226978.0
2022-03-24 12:50:00,447.35,447.77,447.34,447.7,217567.0,426.8283,427.2291,426.8188,427.1623,217567.0
2022-03-24 12:55:00,447.68,447.83,447.55,447.75,165486.0,427.1432,427.2863,427.0192,427.21,165486.0
2022-03-24 13:00:00,447.75,448.3,447.51,447.57,435510.0,427.21,427.7348,426.981,427.0383,435510.0
2022-03-24 13:05:00,447.58,447.86,447.4,447.5,332125.0,427.0478,427.3149,426.876,426.9715,332125.0
2022-03-24 13:10:00,447.52,447.97,447.47,447.83,328193.0,426.9905,427.4199,426.9428,427.2863,328193.0
2022-03-24 13:15:00,447.82,448.12,447.77,448.11,193239.0,427.2768,427.563,427.2291,427.5535,193239.0
2022-03-24 13:20:00,448.1,448.14,447.78,447.98,341852.0,427.5439,427.5821,427.2386,427.4294,341852.0
2022-03-24 13:25:00,447.98,448.41,447.96,448.18,297786.0,427.4294,427.8397,427.4104,427.6203,297786.0
2022-03-24 13:30:00,448.16,448.28,447.81,447.99,268263.0,427.6012,427.7157,427.2672,427.439,268263.0
2022-03-24 13:35:00,448.0,448.24,447.87,448.12,238189.0,427.4485,427.6775,427.3245,427.563,238189.0
2022-03-24 13:40:00,448.12,448.41,448.03,448.28,313813.0,427.563,427.8397,427.4771,427.7157,313813.0
2022-03-24 13:45:00,448.28,448.55,448.23,448.41,309792.0,427.7157,427.9733,427.668,427.8397,309792.0
2022-03-24 13:50:00,448.4,448.47,448.21,448.25,193493.0,427.8302,427.897,427.6489,427.6871,193493.0
2022-03-24 13:55:00,448.27,448.35,448.15,448.24,118471.0,427.7061,427.7825,427.5916,427.6775,118471.0
2022-03-24 14:00:00,448.24,448.85,448.14,448.81,405450.0,427.6775,428.2595,427.5821,428.2214,405450.0
2022-03-24 14:05:00,448.8,448.81,448.26,448.36,436348.0,428.2118,428.2214,427.6966,427.792,436348.0
2022-03-24 14:10:00,448.37,448.41,447.9,448.3,453725.0,427.8016,427.8397,427.3531,427.7348,453725.0
2022-03-24 14:15:00,448.3,448.5,448.17,448.23,231655.0,427.7348,427.9256,427.6107,427.668,231655.0
2022-03-24 14:20:00,448.22,448.27,447.82,448.01,260147.0,427.6584,427.7061,427.2768,427.4581,260147.0
2022-03-24 14:25:00,448.03,448.22,447.88,448.11,330737.0,427.4771,427.6584,427.334,427.5535,330737.0
2022-03-24 14:30:00,448.11,448.27,447.78,447.87,426757.0,427.5535,427.7061,427.2386,427.3245,426757.0
2022-03-24 14:35:00,447.9,448.09,447.71,448.06,260313.0,427.3531,427.5344,427.1718,427.5058,260313.0
2022-03-24 14:40:00,448.07,448.12,447.88,447.98,248811.0,427.5153,427.563,427.334,427.4294,248811.0
2022-03-24 14:45:00,447.95,448.0,447.42,447.64,493432.0,427.4008,427.4485,426.8951,427.105,493432.0
2022-03-24 14:50:00,447.65,448.22,447.63,448.1,345980.0,427.1146,427.6584,427.0955,427.5439,345980.0
2022-03-24 14:55:00,448.08,448.29,447.93,448.17,388880.0,427.5249,427.7252,427.3817,427.6107,388880.0
2022-03-24 15:00:00,448.16,448.28,447.75,448.0,361765.0,427.6012,427.7157,427.21,427.4485,361765.0
2022-03-24 15:05:00,448.01,448.82,447.98,448.7,727628.0,427.4581,428.2309,427.4294,428.1164,727628.0
2022-03-24 15:10:00,448.68,448.82,448.63,448.75,387107.0,428.0973,428.2309,428.0496,428.1641,387107.0
2022-03-24 15:15:00,448.75,449.02,448.63,449.01,448299.0,428.1641,428.4217,428.0496,428.4122,448299.0
2022-03-24 15:20:00,449.01,449.48,448.98,449.44,791543.0,428.4122,428.8606,428.3836,428.8225,791543.0
2022-03-24 15:25:00,449.45,449.82,449.43,449.6,880109.0,428.832,429.185,428.8129,428.9751,880109.0
2022-03-24 15:30:00,449.6,449.76,449.15,449.38,840895.0,428.9751,429.1278,428.5458,428.7652,840895.0
2022-03-24 15:35:00,449.37,449.5,449.05,449.14,707411.0,428.7557,428.8797,428.4504,428.5362,707411.0
2022-03-24 15:40:00,449.15,449.31,448.83,449.29,970912.0,428.5458,428.6984,428.2404,428.6793,970912.0
2022-03-24 15:45:00,449.3,449.52,449.23,449.51,1121893.0,428.6889,428.8988,428.6221,428.8893,1121893.0
2022-03-24 15:50:00,449.51,450.1,449.51,449.85,2171107.0,428.8893,429.4522,428.8893,429.2137,2171107.0
2022-03-24 15:55:00,449.86,450.46,449.6,450.41,3652921.0,429.2232,429.7957,428.9751,429.748,3652921.0
2022-03-25 09:30:00,451.16,451.53,450.96,451.1,1009017.0,430.4636,430.8166,430.2727,430.4063,1009017.0
2022-03-25 09:35:00,451.08,451.29,450.55,450.56,896872.0,430.3872,430.5876,429.8815,429.8911,896872.0
2022-03-25 09:40:00,450.56,451.02,450.3,450.85,723426.0,429.8911,430.33,429.643,430.1678,723426.0
2022-03-25 09:45:00,450.85,451.57,450.62,451.39,725143.0,430.1678,430.8548,429.9483,430.683,725143.0
2022-03-25 09:50:00,451.39,451.63,451.1,451.49,605297.0,430.683,430.912,430.4063,430.7784,605297.0
2022-03-25 09:55:00,451.51,451.54,450.64,450.86,544891.0,430.7975,430.8261,429.9674,430.1773,544891.0
2022-03-25 10:00:00,450.88,451.03,450.45,450.8,540276.0,430.1964,430.3395,429.7861,430.1201,540276.0
2022-03-25 10:05:00,450.79,451.24,450.64,451.17,410051.0,430.1105,430.5399,429.9674,430.4731,410051.0
2022-03-25 10:10:00,451.17,451.44,451.04,451.04,438615.0,430.4731,430.7307,430.3491,430.3491,438615.0
2022-03-25 10:15:00,451.05,451.67,450.9,451.53,432108.0,430.3586,430.9502,430.2155,430.8166,432108.0
2022-03-25 10:20:00,451.53,452.49,451.49,452.26,834941.0,430.8166,431.7326,430.7784,431.5131,834941.0
2022-03-25 10:25:00,452.27,452.3,451.82,451.84,535825.0,431.5226,431.5513,431.0933,431.1124,535825.0
2022-03-25 10:30:00,451.85,452.37,451.84,452.36,482587.0,431.1219,431.6181,431.1124,431.6085,482587.0
2022-03-25 10:35:00,452.36,452.71,452.35,452.41,633631.0,431.6085,431.9425,431.599,431.6562,633631.0
2022-03-25 10:40:00,452.4,452.98,452.27,452.85,637410.0,431.6467,432.2001,431.5226,432.076,637410.0
2022-03-25 10:45:00,452.84,452.96,452.53,452.64,490285.0,432.0665,432.181,431.7707,431.8757,490285.0
2022-03-25 10:50:00,452.63,452.78,452.13,452.25,504845.0,431.8661,432.0092,431.3891,431.5036,504845.0
2022-03-25 10:55:00,452.25,452.52,452.1,452.33,572399.0,431.5036,431.7612,431.3604,431.5799,572399.0
2022-03-25 11:00:00,452.33,452.52,451.52,451.78,744210.0,431.5799,431.7612,430.807,431.0551,744210.0
2022-03-25 11:05:00,451.8,451.92,450.57,450.62,899010.0,431.0742,431.1887,429.9006,429.9483,899010.0
2022-03-25 11:10:00,450.6,450.65,449.76,450.0,1269565.0,429.9293,429.977,429.1278,429.3568,1269565.0
2022-03-25 11:15:00,450.0,450.42,449.88,450.04,968277.0,429.3568,429.7575,429.2423,429.3949,968277.0
2022-03-25 11:20:00,450.04,450.06,449.33,449.33,903926.0,429.3949,429.414,428.7175,428.7175,903926.0
2022-03-25 11:25:00,449.33,449.5,448.43,449.07,1534323.0,428.7175,428.8797,427.8588,428.4694,1534323.0
2022-03-25 11:30:00,449.08,449.41,448.68,449.21,1018894.0,428.479,428.7938,428.0973,428.603,1018894.0
2022-03-25 11:35:00,449.22,449.56,449.06,449.34,664284.0,428.6126,428.937,428.4599,428.7271,664284.0
2022-03-25 11:40:00,449.34,450.06,449.26,450.04,814423.0,428.7271,429.414,428.6507,429.3949,814423.0
2022-03-25 11:45:00,450.05,450.06,449.29,449.38,538600.0,429.4045,429.414,428.6793,428.7652,538600.0
2022-03-25 11:50:00,449.38,449.99,449.32,449.45,626684.0,428.7652,429.3472,428.708,428.832,626684.0
2022-03-25 11:55:00,449.44,449.53,448.78,449.28,560616.0,428.8225,428.9083,428.1927,428.6698,560616.0
2022-03-25 12:00:00,449.29,449.46,448.96,449.32,446305.0,428.6793,428.8415,428.3645,428.708,446305.0
2022-03-25 12:05:00,449.33,450.06,449.33,449.85,652137.0,428.7175,429.414,428.7175,429.2137,652137.0
2022-03-25 12:10:00,449.84,450.27,449.8,450.25,500616.0,429.2041,429.6144,429.166,429.5953,500616.0
2022-03-25 12:15:00,450.26,450.39,449.81,450.34,383475.0,429.6049,429.7289,429.1755,429.6812,383475.0
2022-03-25 12:20:00,450.33,450.42,449.92,450.12,442150.0,429.6716,429.7575,429.2804,429.4713,442150.0
2022-03-25 12:25:00,450.11,450.4,449.72,450.26,542460.0,429.4617,429.7384,429.0896,429.6049,542460.0
2022-03-25 12:30:00,450.26,450.3,449.84,450.22,392534.0,429.6049,429.643,429.2041,429.5667,392534.0
2022-03-25 12:35:00,450.23,450.23,449.26,449.44,490840.0,429.5762,429.5762,428.6507,428.8225,490840.0
2022-03-25 12:40:00,449.46,449.74,449.39,449.74,318143.0,428.8415,429.1087,428.7748,429.1087,318143.0
2022-03-25 12:45:00,449.74,450.31,449.68,450.06,437508.0,429.1087,429.6526,429.0515,429.414,437508.0
2022-03-25 12:50:00,450.06,450.48,449.57,449.8,452008.0,429.414,429.8148,428.9465,429.166,452008.0
2022-03-25 12:55:00,449.82,450.18,449.49,450.06,374108.0,429.185,429.5285,428.8702,429.414,374108.0
2022-03-25 13:00:00,450.07,450.15,449.6,450.07,344040.0,429.4236,429.4999,428.9751,429.4236,344040.0
2022-03-25 13:05:00,450.06,450.24,449.77,450.02,419270.0,429.414,429.5858,429.1373,429.3759,419270.0
2022-03-25 13:10:00,450.01,450.01,449.54,449.79,368494.0,429.3663,429.3663,428.9179,429.1564,368494.0
2022-03-25 13:15:00,449.77,450.78,449.77,450.64,665493.0,429.1373,430.101,429.1373,429.9674,665493.0
2022-03-25 13:20:00,450.64,450.77,449.74,449.78,593719.0,429.9674,430.0915,429.1087,429.1469,593719.0
2022-03-25 13:25:00,449.76,450.0,449.64,449.96,274074.0,429.1278,429.3568,429.0133,429.3186,274074.0
2022-03-25 13:30:00,449.97,450.41,449.96,450.4,334518.0,429.3282,429.748,429.3186,429.7384,334518.0
2022-03-25 13:35:00,450.41,450.54,450.22,450.45,377631.0,429.748,429.872,429.5667,429.7861,377631.0
2022-03-25 13:40:00,450.45,450.63,450.06,450.56,337184.0,429.7861,429.9579,429.414,429.8911,337184.0
2022-03-25 13:45:00,450.57,450.74,450.32,450.66,475812.0,429.9006,430.0628,429.6621,429.9865,475812.0
2022-03-25 13:50:00,450.66,450.92,450.64,450.88,417933.0,429.9865,430.2346,429.9674,430.1964,417933.0
2022-03-25 13:55:00,450.88,451.43,450.85,451.34,600534.0,430.1964,430.7212,430.1678,430.6353,600534.0
2022-03-25 14:00:00,451.35,451.71,451.14,451.56,811167.0,430.6448,430.9883,430.4445,430.8452,811167.0
2022-03-25 14:05:00,451.54,451.8,451.52,451.73,452753.0,430.8261,431.0742,430.807,431.0074,452753.0
2022-03-25 14:10:00,451.74,451.84,451.41,451.61,436222.0,431.017,431.1124,430.7021,430.8929,436222.0
2022-03-25 14:15:00,451.61,451.76,451.33,451.37,306880.0,430.8929,431.036,430.6258,430.6639,306880.0
2022-03-25 14:20:00,451.36,451.64,451.36,451.58,286292.0,430.6544,430.9215,430.6544,430.8643,286292.0
2022-03-25 14:25:00,451.58,451.88,451.43,451.72,328890.0,430.8643,431.1505,430.7212,430.9979,328890.0
2022-03-25 14:30:00,451.71,452.08,451.71,451.84,453226.0,430.9883,431.3414,430.9883,431.1124,453226.0
2022-03-25 14:35:00,451.84,452.02,451.65,451.78,326412.0,431.1124,431.2841,430.9311,431.0551,326412.0
2022-03-25 14:40:00,451.76,451.89,451.53,451.89,315602.0,431.036,431.1601,430.8166,431.1601,315602.0
2022-03-25 14:45:00,451.89,452.0,451.65,451.78,410257.0,431.1601,431.265,430.9311,431.0551,410257.0
2022-03-25 14:50:00,451.78,452.13,451.74,452.07,374458.0,431.0551,431.3891,431.017,431.3318,374458.0
2022-03-25 14:55:00,452.07,452.2,451.78,451.89,446862.0,431.3318,431.4559,431.0551,431.1601,446862.0
2022-03-25 15:00:00,451.89,451.97,451.03,451.32,675510.0,431.1601,431.2364,430.3395,430.6162,675510.0
2022-03-25 15:05:00,451.32,451.41,450.71,450.9,659852.0,430.6162,430.7021,430.0342,430.2155,659852.0
2022-03-25 15:10:00,450.9,451.42,450.88,451.37,574578.0,430.2155,430.7116,430.1964,430.6639,574578.0
2022-03-25 15:15:00,451.38,451.48,450.8,450.89,633868.0,430.6735,430.7689,430.1201,430.2059,633868.0
2022-03-25 15:20:00,450.89,450.93,450.21,450.54,801188.0,430.2059,430.2441,429.5571,429.872,801188.0
2022-03-25 15:25:00,450.53,450.69,450.01,450.07,582039.0,429.8625,430.0151,429.3663,429.4236,582039.0
2022-03-25 15:30:00,450.06,450.35,449.71,450.11,772516.0,429.414,429.6907,429.0801,429.4617,772516.0
2022-03-25 15:35:00,450.13,450.66,449.97,450.2,1020173.0,429.4808,429.9865,429.3282,429.5476,1020173.0
2022-03-25 15:40:00,450.19,451.12,450.19,450.73,1050911.0,429.5381,430.4254,429.5381,430.0533,1050911.0
2022-03-25 15:45:00,450.73,451.53,450.73,451.5,1219190.0,430.0533,430.8166,430.0533,430.788,1219190.0
2022-03-25 15:50:00,451.49,452.01,451.27,451.97,1946002.0,430.7784,431.2746,430.5685,431.2364,1946002.0
2022-03-25 15:55:00,451.98,452.79,451.9,452.66,2927333.0,431.2459,432.0188,431.1696,431.8948,2927333.0
2022-03-28 09:30:00,452.06,452.43,451.67,451.92,1152165.0,431.3223,431.6753,430.9502,431.1887,1152165.0
2022-03-28 09:35:00,451.93,452.51,451.84,452.41,783144.0,431.1982,431.7516,431.1124,431.6562,783144.0
2022-03-28 09:40:00,452.4,452.92,452.28,452.55,861819.0,431.6467,432.1428,431.5322,431.7898,861819.0
2022-03-28 09:45:00,452.58,452.76,452.32,452.56,621870.0,431.8184,431.9902,431.5704,431.7993,621870.0
2022-03-28 09:50:00,452.58,453.19,452.51,453.12,710721.0,431.8184,432.4004,431.7516,432.3337,710721.0
2022-03-28 09:55:00,453.15,453.65,452.95,453.54,844125.0,432.3623,432.8393,432.1714,432.7344,844125.0
2022-03-28 10:00:00,453.55,453.6,452.47,452.91,849581.0,432.7439,432.7916,431.7135,432.1333,849581.0
2022-03-28 10:05:00,452.92,453.37,452.62,452.99,649099.0,432.1428,432.5722,431.8566,432.2096,649099.0
2022-03-28 10:10:00,453.0,453.09,452.68,452.73,701578.0,432.2192,432.305,431.9138,431.9615,701578.0
2022-03-28 10:15:00,452.74,453.0,452.35,452.61,787507.0,431.9711,432.2192,431.599,431.847,787507.0
2022-03-28 10:20:00,452.61,452.76,452.07,452.49,728034.0,431.847,431.9902,431.3318,431.7326,728034.0
2022-03-28 10:25:00,452.54,452.89,452.13,452.88,396019.0,431.7803,432.1142,431.3891,432.1047,396019.0
2022-03-28 10:30:00,452.89,453.11,452.24,452.43,468056.0,432.1142,432.3241,431.494,431.6753,468056.0
2022-03-28 10:35:00,452.44,452.64,451.99,452.37,437387.0,431.6848,431.8757,431.2555,431.6181,437387.0
2022-03-28 10:40:00,452.3,452.69,452.22,452.61,403053.0,431.5513,431.9234,431.4749,431.847,403053.0
2022-03-28 10:45:00,452.65,453.27,452.65,453.03,436126.0,431.8852,432.4768,431.8852,432.2478,436126.0
2022-03-28 10:50:00,453.02,453.29,452.89,453.2,594183.0,432.2382,432.4959,432.1142,432.41,594183.0
2022-03-28 10:55:00,453.2,453.39,453.06,453.27,366336.0,432.41,432.5913,432.2764,432.4768,366336.0
2022-03-28 11:00:00,453.28,453.42,451.92,452.45,1342820.0,432.4863,432.6199,431.1887,431.6944,1342820.0
2022-03-28 11:05:00,452.46,452.59,452.06,452.41,571983.0,431.7039,431.828,431.3223,431.6562,571983.0
2022-03-28 11:10:00,452.43,452.9,452.31,452.8,393377.0,431.6753,432.1237,431.5608,432.0283,393377.0
2022-03-28 11:15:00,452.79,452.86,452.46,452.8,350932.0,432.0188,432.0856,431.7039,432.0283,350932.0
2022-03-28 11:20:00,452.81,452.88,452.29,452.41,357004.0,432.0379,432.1047,431.5417,431.6562,357004.0
2022-03-28 11:25:00,452.42,452.44,451.84,452.4,473876.0,431.6658,431.6848,431.1124,431.6467,473876.0
2022-03-28 11:30:00,452.41,452.44,451.5,451.66,526870.0,431.6562,431.6848,430.788,430.9406,526870.0
2022-03-28 11:35:00,451.66,451.66,451.04,451.25,664172.0,430.9406,430.9406,430.3491,430.5494,664172.0
2022-03-28 11:40:00,451.25,451.56,451.12,451.53,390119.0,430.5494,430.8452,430.4254,430.8166,390119.0
2022-03-28 11:45:00,451.52,451.53,450.43,450.44,620398.0,430.807,430.8166,429.7671,429.7766,620398.0
2022-03-28 11:50:00,450.45,450.83,450.27,450.62,600222.0,429.7861,430.1487,429.6144,429.9483,600222.0
2022-03-28 11:55:00,450.63,450.7,450.38,450.44,459574.0,429.9579,430.0247,429.7193,429.7766,459574.0
2022-03-28 12:00:00,450.46,451.1,450.31,451.05,466833.0,429.7957,430.4063,429.6526,430.3586,466833.0
2022-03-28 12:05:00,451.05,451.23,450.72,450.73,391985.0,430.3586,430.5304,430.0437,430.0533,391985.0
2022-03-28 12:10:00,450.74,450.75,450.24,450.59,465135.0,430.0628,430.0724,429.5858,429.9197,465135.0
2022-03-28 12:15:00,450.59,450.79,450.06,450.26,489523.0,429.9197,430.1105,429.414,429.6049,489523.0
2022-03-28 12:20:00,450.27,450.87,450.25,450.78,401046.0,429.6144,430.1869,429.5953,430.101,401046.0
2022-03-28 12:25:00,450.81,450.94,450.46,450.62,320933.0,430.1296,430.2537,429.7957,429.9483,320933.0
2022-03-28 12:30:00,450.6,451.03,450.52,450.92,324066.0,429.9293,430.3395,429.8529,430.2346,324066.0
2022-03-28 12:35:00,450.96,451.19,450.88,451.17,548881.0,430.2727,430.4922,430.1964,430.4731,548881.0
2022-03-28 12:40:00,451.18,451.45,451.05,451.31,425507.0,430.4826,430.7403,430.3586,430.6067,425507.0
2022-03-28 12:45:00,451.31,451.31,451.01,451.25,309512.0,430.6067,430.6067,430.3204,430.5494,309512.0
2022-03-28 12:50:00,451.24,451.62,451.17,451.59,384781.0,430.5399,430.9025,430.4731,430.8738,384781.0
2022-03-28 12:55:00,451.58,451.75,451.56,451.65,333675.0,430.8643,431.0265,430.8452,430.9311,333675.0
2022-03-28 13:00:00,451.66,451.86,451.59,451.71,359036.0,430.9406,431.1315,430.8738,430.9883,359036.0
2022-03-28 13:05:00,451.71,451.85,451.43,451.46,392070.0,430.9883,431.1219,430.7212,430.7498,392070.0
2022-03-28 13:10:00,451.46,451.75,451.42,451.7,252642.0,430.7498,431.0265,430.7116,430.9788,252642.0
2022-03-28 13:15:00,451.69,451.84,451.64,451.77,229513.0,430.9693,431.1124,430.9215,431.0456,229513.0
2022-03-28 13:20:00,451.8,452.24,451.71,452.22,404000.0,431.0742,431.494,430.9883,431.4749,404000.0
2022-03-28 13:25:00,452.22,452.54,452.06,452.34,526274.0,431.4749,431.7803,431.3223,431.5894,526274.0
2022-03-28 13:30:00,452.33,452.51,452.18,452.34,349215.0,431.5799,431.7516,431.4368,431.5894,349215.0
2022-03-28 13:35:00,452.34,452.52,452.32,452.42,168705.0,431.5894,431.7612,431.5704,431.6658,168705.0
2022-03-28 13:40:00,452.43,452.52,452.24,452.32,278780.0,431.6753,431.7612,431.494,431.5704,278780.0
2022-03-28 13:45:00,452.32,452.52,452.25,452.39,224043.0,431.5704,431.7612,431.5036,431.6371,224043.0
2022-03-28 13:50:00,452.4,452.52,452.28,452.35,203534.0,431.6467,431.7612,431.5322,431.599,203534.0
2022-03-28 13:55:00,452.36,452.52,452.13,452.43,267051.0,431.6085,431.7612,431.3891,431.6753,267051.0
2022-03-28 14:00:00,452.42,452.73,452.27,452.37,377978.0,431.6658,431.9615,431.5226,431.6181,377978.0
2022-03-28 14:05:00,452.37,452.68,452.17,452.62,194984.0,431.6181,431.9138,431.4272,431.8566,194984.0
2022-03-28 14:10:00,452.62,452.87,452.32,452.6,390370.0,431.8566,432.0951,431.5704,431.8375,390370.0
2022-03-28 14:15:00,452.59,452.61,452.31,452.33,229169.0,431.828,431.847,431.5608,431.5799,229169.0
2022-03-28 14:20:00,452.33,452.71,452.28,452.67,166285.0,431.5799,431.9425,431.5322,431.9043,166285.0
2022-03-28 14:25:00,452.69,452.98,452.51,452.89,280939.0,431.9234,432.2001,431.7516,432.1142,280939.0
2022-03-28 14:30:00,452.89,453.05,452.81,452.91,253811.0,432.1142,432.2669,432.0379,432.1333,253811.0
2022-03-28 14:35:00,452.89,452.93,452.74,452.87,202724.0,432.1142,432.1524,431.9711,432.0951,202724.0
2022-03-28 14:40:00,452.87,453.73,452.8,453.29,710705.0,432.0951,432.9157,432.0283,432.4959,710705.0
2022-03-28 14:45:00,453.27,453.61,453.27,453.52,516256.0,432.4768,432.8012,432.4768,432.7153,516256.0
2022-03-28 14:50:00,453.52,453.96,453.52,453.89,724428.0,432.7153,433.1351,432.7153,433.0683,724428.0
2022-03-28 14:55:00,453.89,454.42,453.82,454.41,828121.0,433.0683,433.574,433.0015,433.5645,828121.0
2022-03-28 15:00:00,454.41,454.47,453.87,453.96,720146.0,433.5645,433.6217,433.0492,433.1351,720146.0
2022-03-28 15:05:00,453.96,454.2,453.91,454.1,407955.0,433.1351,433.3641,433.0874,433.2687,407955.0
2022-03-28 15:10:00,454.1,454.3,453.99,454.27,474147.0,433.2687,433.4595,433.1637,433.4309,474147.0
2022-03-28 15:15:00,454.27,454.38,454.04,454.05,504691.0,433.4309,433.5359,433.2114,433.221,504691.0
2022-03-28 15:20:00,454.07,454.59,454.03,454.5,684910.0,433.2401,433.7362,433.2019,433.6503,684910.0
2022-03-28 15:25:00,454.5,454.58,454.36,454.48,448825.0,433.6503,433.7267,433.5168,433.6313,448825.0
2022-03-28 15:30:00,454.48,454.89,454.4,454.87,940003.0,433.6313,434.0225,433.5549,434.0034,940003.0
2022-03-28 15:35:00,454.85,454.91,454.45,454.52,800114.0,433.9843,434.0415,433.6026,433.6694,800114.0
2022-03-28 15:40:00,454.52,454.93,454.37,454.89,989592.0,433.6694,434.0606,433.5263,434.0225,989592.0
2022-03-28 15:45:00,454.9,455.25,454.69,455.24,1274290.0,434.032,434.3659,433.8316,434.3564,1274290.0
2022-03-28 15:50:00,455.22,455.24,454.33,455.0,2445014.0,434.3373,434.3564,433.4881,434.1274,2445014.0
2022-03-28 15:55:00,455.0,455.89,454.84,455.87,4056594.0,434.1274,434.9766,433.9747,434.9575,4056594.0
2022-03-29 09:30:00,460.02,461.75,459.7,460.8,4882330.0,438.9171,440.5678,438.6118,439.6613,4882330.0
2022-03-29 09:35:00,460.8,460.92,459.51,459.91,1957184.0,439.6613,439.7758,438.4305,438.8122,1957184.0
2022-03-29 09:40:00,459.91,460.03,459.42,459.9,1148755.0,438.8122,438.9267,438.3446,438.8026,1148755.0
2022-03-29 09:45:00,459.89,460.22,459.05,459.1,1366639.0,438.7931,439.1079,437.9916,438.0393,1366639.0
2022-03-29 09:50:00,459.1,459.38,458.68,459.02,936535.0,438.0393,438.3065,437.6386,437.963,936535.0
2022-03-29 09:55:00,459.02,459.43,458.9,459.27,947386.0,437.963,438.3542,437.8485,438.2015,947386.0
2022-03-29 10:00:00,459.3,459.71,458.62,458.72,973857.0,438.2302,438.6213,437.5813,437.6768,973857.0
2022-03-29 10:05:00,458.71,459.05,458.05,458.32,862247.0,437.6672,437.9916,437.0375,437.2951,862247.0
2022-03-29 10:10:00,458.34,458.6,457.18,457.58,1331302.0,437.3142,437.5623,436.2074,436.5891,1331302.0
2022-03-29 10:15:00,457.58,458.05,457.4,457.63,994308.0,436.5891,437.0375,436.4173,436.6368,994308.0
2022-03-29 10:20:00,457.63,458.04,457.4,457.8,940194.0,436.6368,437.028,436.4173,436.799,940194.0
2022-03-29 10:25:00,457.79,458.72,457.55,458.7,906538.0,436.7894,437.6768,436.5604,437.6577,906538.0
2022-03-29 10:30:00,458.7,459.0,458.26,458.62,879850.0,437.6577,437.9439,437.2379,437.5813,879850.0
2022-03-29 10:35:00,458.62,458.82,457.86,458.15,672195.0,437.5813,437.7722,436.8562,437.1329,672195.0
2022-03-29 10:40:00,458.14,458.63,457.6,458.38,909239.0,437.1234,437.5909,436.6081,437.3524,909239.0
2022-03-29 10:45:00,458.38,458.8,458.06,458.57,754560.0,437.3524,437.7531,437.047,437.5336,754560.0
2022-03-29 10:50:00,458.6,459.03,458.6,458.91,646463.0,437.5623,437.9725,437.5623,437.858,646463.0
2022-03-29 10:55:00,458.91,459.42,458.81,459.19,544501.0,437.858,438.3446,437.7626,438.1252,544501.0
2022-03-29 11:00:00,459.19,459.43,458.82,458.99,581414.0,438.1252,438.3542,437.7722,437.9344,581414.0
2022-03-29 11:05:00,458.98,459.05,458.65,458.8,455162.0,437.9248,437.9916,437.61,437.7531,455162.0
2022-03-29 11:10:00,458.8,459.03,458.43,458.76,398416.0,437.7531,437.9725,437.4001,437.7149,398416.0
2022-03-29 11:15:00,458.77,458.99,458.56,458.95,342501.0,437.7245,437.9344,437.5241,437.8962,342501.0
2022-03-29 11:20:00,458.96,459.07,458.25,458.74,467141.0,437.9057,438.0107,437.2283,437.6958,467141.0
2022-03-29 11:25:00,458.75,459.52,458.73,459.32,477880.0,437.7054,438.4401,437.6863,438.2492,477880.0
2022-03-29 11:30:00,459.32,459.65,459.2,459.52,427098.0,438.2492,438.5641,438.1347,438.4401,427098.0
2022-03-29 11:35:00,459.51,459.55,459.21,459.36,392353.0,438.4305,438.4687,438.1443,438.2874,392353.0
2022-03-29 11:40:00,459.36,459.54,459.1,459.5,445700.0,438.2874,438.4591,438.0393,438.421,445700.0
2022-03-29 11:45:00,459.5,459.95,459.41,459.88,355718.0,438.421,438.8503,438.3351,438.7835,355718.0
2022-03-29 11:50:00,459.89,459.89,459.53,459.73,423674.0,438.7931,438.7931,438.4496,438.6404,423674.0
2022-03-29 11:55:00,459.73,459.73,459.27,459.44,331132.0,438.6404,438.6404,438.2015,438.3637,331132.0
2022-03-29 12:00:00,459.45,459.49,458.8,459.11,515726.0,438.3733,438.4114,437.7531,438.0489,515726.0
2022-03-29 12:05:00,459.09,459.19,458.72,458.81,316451.0,438.0298,438.1252,437.6768,437.7626,316451.0
2022-03-29 12:10:00,458.82,458.92,458.63,458.81,366898.0,437.7722,437.8676,437.5909,437.7626,366898.0
2022-03-29 12:15:00,458.81,458.94,458.58,458.92,348310.0,437.7626,437.8867,437.5432,437.8676,348310.0
2022-03-29 12:20:00,458.92,458.92,458.43,458.54,354763.0,437.8676,437.8676,437.4001,437.505,354763.0
2022-03-29 12:25:00,458.55,458.65,458.17,458.36,331447.0,437.5146,437.61,437.152,437.3333,331447.0
2022-03-29 12:30:00,458.35,458.4,457.51,457.63,595190.0,437.3237,437.3714,436.5223,436.6368,595190.0
2022-03-29 12:35:00,457.62,457.98,457.51,457.92,425124.0,436.6272,436.9707,436.5223,436.9135,425124.0
2022-03-29 12:40:00,457.92,458.46,457.88,458.45,486706.0,436.9135,437.4287,436.8753,437.4191,486706.0
2022-03-29 12:45:00,458.45,458.8,458.43,458.66,628404.0,437.4191,437.7531,437.4001,437.6195,628404.0
2022-03-29 12:50:00,458.66,458.74,458.02,458.11,446942.0,437.6195,437.6958,437.0089,437.0947,446942.0
2022-03-29 12:55:00,458.09,458.33,458.09,458.31,274614.0,437.0757,437.3046,437.0757,437.2856,274614.0
2022-03-29 13:00:00,458.31,458.34,457.75,458.04,424889.0,437.2856,437.3142,436.7513,437.028,424889.0
2022-03-29 13:05:00,458.03,458.1,457.65,457.67,362066.0,437.0184,437.0852,436.6558,436.6749,362066.0
2022-03-29 13:10:00,457.69,458.27,457.69,458.09,306187.0,436.694,437.2474,436.694,437.0757,306187.0
2022-03-29 13:15:00,458.1,458.4,458.1,458.3,243776.0,437.0852,437.3714,437.0852,437.276,243776.0
2022-03-29 13:20:00,458.3,458.32,457.69,458.0,346608.0,437.276,437.2951,436.694,436.9898,346608.0
2022-03-29 13:25:00,457.98,458.38,457.83,458.15,301093.0,436.9707,437.3524,436.8276,437.1329,301093.0
2022-03-29 13:30:00,458.16,458.37,457.96,458.16,413386.0,437.1424,437.3428,436.9516,437.1424,413386.0
2022-03-29 13:35:00,458.16,458.65,458.16,458.6,524442.0,437.1424,437.61,437.1424,437.5623,524442.0
2022-03-29 13:40:00,458.61,458.93,458.55,458.85,426630.0,437.5718,437.8771,437.5146,437.8008,426630.0
2022-03-29 13:45:00,458.87,459.51,458.58,459.24,551281.0,437.8199,438.4305,437.5432,438.1729,551281.0
2022-03-29 13:50:00,459.22,459.37,459.01,459.29,479425.0,438.1538,438.2969,437.9535,438.2206,479425.0
2022-03-29 13:55:00,459.29,459.56,459.18,459.55,437029.0,438.2206,438.4782,438.1157,438.4687,437029.0
2022-03-29 14:00:00,459.54,459.68,459.41,459.52,516518.0,438.4591,438.5927,438.3351,438.4401,516518.0
2022-03-29 14:05:00,459.53,459.71,459.31,459.62,396196.0,438.4496,438.6213,438.2397,438.5355,396196.0
2022-03-29 14:10:00,459.63,459.86,459.55,459.68,414625.0,438.545,438.7645,438.4687,438.5927,414625.0
2022-03-29 14:15:00,459.68,459.73,459.21,459.29,478105.0,438.5927,438.6404,438.1443,438.2206,478105.0
2022-03-29 14:20:00,459.28,459.65,459.09,459.56,483740.0,438.2111,438.5641,438.0298,438.4782,483740.0
2022-03-29 14:25:00,459.57,459.87,459.47,459.81,425947.0,438.4878,438.774,438.3924,438.7168,425947.0
2022-03-29 14:30:00,459.81,460.19,459.71,460.14,569275.0,438.7168,439.0793,438.6213,439.0316,569275.0
2022-03-29 14:35:00,460.14,460.43,460.12,460.33,616364.0,439.0316,439.3083,439.0125,439.2129,616364.0
2022-03-29 14:40:00,460.32,460.55,460.25,460.52,499499.0,439.2034,439.4228,439.1366,439.3942,499499.0
2022-03-29 14:45:00,460.53,460.7,460.39,460.47,507231.0,439.4037,439.5659,439.2701,439.3465,507231.0
2022-03-29 14:50:00,460.46,460.71,460.28,460.55,591864.0,439.3369,439.5755,439.1652,439.4228,591864.0
2022-03-29 14:55:00,460.56,460.84,460.37,460.57,567746.0,439.4323,439.6995,439.2511,439.4419,567746.0
2022-03-29 15:00:00,460.56,460.9,460.31,460.87,1328048.0,439.4323,439.7568,439.1938,439.7281,1328048.0
2022-03-29 15:05:00,460.87,461.21,460.83,461.13,733762.0,439.7281,440.0525,439.69,439.9762,733762.0
2022-03-29 15:10:00,461.13,461.42,461.08,461.09,948643.0,439.9762,440.2529,439.9285,439.938,948643.0
2022-03-29 15:15:00,461.1,461.31,460.96,461.27,913455.0,439.9476,440.1479,439.814,440.1098,913455.0
2022-03-29 15:20:00,461.27,461.44,461.07,461.18,1193944.0,440.1098,440.272,439.919,440.0239,1193944.0
2022-03-29 15:25:00,461.18,461.54,461.0,461.52,1029182.0,440.0239,440.3674,439.8522,440.3483,1029182.0
2022-03-29 15:30:00,461.53,461.92,461.34,461.9,1065426.0,440.3579,440.73,440.1766,440.7109,1065426.0
2022-03-29 15:35:00,461.9,462.07,461.51,461.56,1327922.0,440.7109,440.8731,440.3388,440.3865,1327922.0
2022-03-29 15:40:00,461.55,461.65,461.07,461.55,1224283.0,440.3769,440.4723,439.919,440.3769,1224283.0
2022-03-29 15:45:00,461.55,461.95,461.36,461.57,1532249.0,440.3769,440.7586,440.1957,440.396,1532249.0
2022-03-29 15:50:00,461.57,461.76,460.59,460.95,2302613.0,440.396,440.5773,439.461,439.8045,2302613.0
2022-03-29 15:55:00,460.95,461.62,460.73,461.6,4313628.0,439.8045,440.4437,439.5946,440.4246,4313628.0
2022-03-30 09:30:00,460.34,460.83,460.29,460.59,1267049.0,439.2224,439.69,439.1747,439.461,1267049.0
2022-03-30 09:35:00,460.58,460.8,459.92,460.08,922486.0,439.4514,439.6613,438.8217,438.9744,922486.0
2022-03-30 09:40:00,460.07,460.47,459.94,460.18,627968.0,438.9648,439.3465,438.8408,439.0698,627968.0
2022-03-30 09:45:00,460.18,460.65,459.84,460.64,904239.0,439.0698,439.5182,438.7454,439.5087,904239.0
2022-03-30 09:50:00,460.62,460.77,460.35,460.58,538992.0,439.4896,439.6327,439.232,439.4514,538992.0
2022-03-30 09:55:00,460.59,461.0,460.29,460.9,619023.0,439.461,439.8522,439.1747,439.7568,619023.0
2022-03-30 10:00:00,460.9,461.2,460.68,460.89,727255.0,439.7568,440.043,439.5468,439.7472,727255.0
2022-03-30 10:05:00,460.88,461.0,460.31,460.39,562308.0,439.7377,439.8522,439.1938,439.2701,562308.0
2022-03-30 10:10:00,460.39,460.99,460.36,460.92,599419.0,439.2701,439.8426,439.2415,439.7758,599419.0
2022-03-30 10:15:00,460.91,461.02,460.17,460.32,607424.0,439.7663,439.8712,439.0602,439.2034,607424.0
2022-03-30 10:20:00,460.31,460.54,460.21,460.38,548796.0,439.1938,439.4133,439.0984,439.2606,548796.0
2022-03-30 10:25:00,460.4,460.6,460.04,460.15,395523.0,439.2797,439.4705,438.9362,439.0412,395523.0
2022-03-30 10:30:00,460.13,460.24,459.8,460.11,634237.0,439.0221,439.127,438.7072,439.003,634237.0
2022-03-30 10:35:00,460.13,460.43,459.94,460.37,515576.0,439.0221,439.3083,438.8408,439.2511,515576.0
2022-03-30 10:40:00,460.35,460.45,460.11,460.22,374010.0,439.232,439.3274,439.003,439.1079,374010.0
2022-03-30 10:45:00,460.21,460.65,460.15,460.47,536460.0,439.0984,439.5182,439.0412,439.3465,536460.0
2022-03-30 10:50:00,460.49,460.74,460.16,460.21,654880.0,439.3656,439.6041,439.0507,439.0984,654880.0
2022-03-30 10:55:00,460.2,460.28,459.76,459.84,408580.0,439.0889,439.1652,438.669,438.7454,408580.0
2022-03-30 11:00:00,459.86,460.05,459.67,459.84,694506.0,438.7645,438.9457,438.5832,438.7454,694506.0
2022-03-30 11:05:00,459.85,459.86,459.18,459.2,695990.0,438.7549,438.7645,438.1157,438.1347,695990.0
2022-03-30 11:10:00,459.2,459.27,458.64,459.17,1039320.0,438.1347,438.2015,437.6004,438.1061,1039320.0
2022-03-30 11:15:00,459.17,459.6,459.1,459.49,830353.0,438.1061,438.5164,438.0393,438.4114,830353.0
2022-03-30 11:20:00,459.49,459.62,459.28,459.42,539569.0,438.4114,438.5355,438.2111,438.3446,539569.0
2022-03-30 11:25:00,459.39,459.42,458.9,459.16,443563.0,438.316,438.3446,437.8485,438.0966,443563.0
2022-03-30 11:30:00,459.17,459.49,458.99,459.46,538833.0,438.1061,438.4114,437.9344,438.3828,538833.0
2022-03-30 11:35:00,459.47,459.73,459.37,459.58,723020.0,438.3924,438.6404,438.2969,438.4973,723020.0
2022-03-30 11:40:00,459.57,459.64,459.34,459.51,521833.0,438.4878,438.5546,438.2683,438.4305,521833.0
2022-03-30 11:45:00,459.5,459.72,459.3,459.5,399155.0,438.421,438.6309,438.2302,438.421,399155.0
2022-03-30 11:50:00,459.5,459.56,459.25,459.4,584428.0,438.421,438.4782,438.1824,438.3256,584428.0
2022-03-30 11:55:00,459.41,459.67,459.28,459.67,398723.0,438.3351,438.5832,438.2111,438.5832,398723.0
2022-03-30 12:00:00,459.65,460.1,459.58,459.88,724782.0,438.5641,438.9935,438.4973,438.7835,724782.0
2022-03-30 12:05:00,459.87,459.88,459.16,459.33,526422.0,438.774,438.7835,438.0966,438.2588,526422.0
2022-03-30 12:10:00,459.34,459.44,459.07,459.37,412612.0,438.2683,438.3637,438.0107,438.2969,412612.0
2022-03-30 12:15:00,459.36,459.6,459.27,459.55,356346.0,438.2874,438.5164,438.2015,438.4687,356346.0
2022-03-30 12:20:00,459.58,459.68,459.32,459.43,360564.0,438.4973,438.5927,438.2492,438.3542,360564.0
2022-03-30 12:25:00,459.43,459.61,459.29,459.51,296718.0,438.3542,438.5259,438.2206,438.4305,296718.0
2022-03-30 12:30:00,459.51,459.65,459.35,459.65,221373.0,438.4305,438.5641,438.2779,438.5641,221373.0
2022-03-30 12:35:00,459.64,459.88,459.62,459.87,319318.0,438.5546,438.7835,438.5355,438.774,319318.0
2022-03-30 12:40:00,459.88,460.12,459.75,460.05,276021.0,438.7835,439.0125,438.6595,438.9457,276021.0
2022-03-30 12:45:00,460.07,460.08,459.79,459.85,319363.0,438.9648,438.9744,438.6977,438.7549,319363.0
2022-03-30 12:50:00,459.85,459.92,459.74,459.86,221102.0,438.7549,438.8217,438.65,438.7645,221102.0
2022-03-30 12:55:00,459.87,459.96,459.81,459.9,265393.0,438.774,438.8599,438.7168,438.8026,265393.0
2022-03-30 13:00:00,459.89,459.94,459.6,459.65,296672.0,438.7931,438.8408,438.5164,438.5641,296672.0
2022-03-30 13:05:00,459.64,459.7,459.22,459.36,264753.0,438.5546,438.6118,438.1538,438.2874,264753.0
2022-03-30 13:10:00,459.36,459.62,459.18,459.62,494127.0,438.2874,438.5355,438.1157,438.5355,494127.0
2022-03-30 13:15:00,459.61,459.66,459.13,459.31,290780.0,438.5259,438.5736,438.0679,438.2397,290780.0
2022-03-30 13:20:00,459.31,459.31,458.93,459.12,441045.0,438.2397,438.2397,437.8771,438.0584,441045.0
2022-03-30 13:25:00,459.1,459.1,458.85,459.0,281681.0,438.0393,438.0393,437.8008,437.9439,281681.0
2022-03-30 13:30:00,458.99,459.19,458.87,458.93,396754.0,437.9344,438.1252,437.8199,437.8771,396754.0
2022-03-30 13:35:00,458.93,459.18,458.83,458.85,559614.0,437.8771,438.1157,437.7817,437.8008,559614.0
2022-03-30 13:40:00,458.87,458.95,458.67,458.83,451133.0,437.8199,437.8962,437.6291,437.7817,451133.0
2022-03-30 13:45:00,458.83,459.03,458.61,458.99,578202.0,437.7817,437.9725,437.5718,437.9344,578202.0
2022-03-30 13:50:00,458.98,459.12,458.86,459.0,744643.0,437.9248,438.0584,437.8103,437.9439,744643.0
2022-03-30 13:55:00,459.01,459.01,458.51,458.64,579144.0,437.9535,437.9535,437.4764,437.6004,579144.0
2022-03-30 14:00:00,458.65,459.34,458.58,459.16,1044784.0,437.61,438.2683,437.5432,438.0966,1044784.0
2022-03-30 14:05:00,459.16,459.29,458.89,459.21,511582.0,438.0966,438.2206,437.839,438.1443,511582.0
2022-03-30 14:10:00,459.2,459.28,459.04,459.16,298043.0,438.1347,438.2111,437.9821,438.0966,298043.0
2022-03-30 14:15:00,459.17,459.17,458.6,458.73,437270.0,438.1061,438.1061,437.5623,437.6863,437270.0
2022-03-30 14:20:00,458.75,458.76,458.55,458.69,458437.0,437.7054,437.7149,437.5146,437.6481,458437.0
2022-03-30 14:25:00,458.7,458.84,458.42,458.56,679664.0,437.6577,437.7913,437.3905,437.5241,679664.0
2022-03-30 14:30:00,458.56,458.92,458.45,458.73,428636.0,437.5241,437.8676,437.4191,437.6863,428636.0
2022-03-30 14:35:00,458.74,458.98,458.7,458.82,341315.0,437.6958,437.9248,437.6577,437.7722,341315.0
2022-03-30 14:40:00,458.84,458.85,458.2,458.31,505081.0,437.7913,437.8008,437.1806,437.2856,505081.0
2022-03-30 14:45:00,458.31,458.34,458.06,458.18,530971.0,437.2856,437.3142,437.047,437.1615,530971.0
2022-03-30 14:50:00,458.19,458.32,457.98,458.09,422457.0,437.1711,437.2951,436.9707,437.0757,422457.0
2022-03-30 14:55:00,458.1,458.38,457.78,457.88,929330.0,437.0852,437.3524,436.7799,436.8753,929330.0
2022-03-30 15:00:00,457.89,457.98,457.67,457.7,850956.0,436.8848,436.9707,436.6749,436.7035,850956.0
2022-03-30 15:05:00,457.7,457.88,457.53,457.62,769795.0,436.7035,436.8753,436.5413,436.6272,769795.0
2022-03-30 15:10:00,457.62,457.73,457.31,457.67,641698.0,436.6272,436.7322,436.3314,436.6749,641698.0
2022-03-30 15:15:00,457.66,457.79,456.99,457.17,733535.0,436.6654,436.7894,436.0261,436.1979,733535.0
2022-03-30 15:20:00,457.16,457.16,456.46,456.57,781350.0,436.1883,436.1883,435.5204,435.6254,781350.0
2022-03-30 15:25:00,456.57,457.27,456.47,457.16,1140128.0,435.6254,436.2933,435.53,436.1883,1140128.0
2022-03-30 15:30:00,457.16,457.66,456.96,457.43,987753.0,436.1883,436.6654,435.9975,436.4459,987753.0
2022-03-30 15:35:00,457.41,457.86,457.2,457.25,1086704.0,436.4269,436.8562,436.2265,436.2742,1086704.0
2022-03-30 15:40:00,457.23,457.64,456.87,457.28,1172721.0,436.2551,436.6463,435.9116,436.3028,1172721.0
2022-03-30 15:45:00,457.28,458.26,457.28,457.83,1407078.0,436.3028,437.2379,436.3028,436.8276,1407078.0
2022-03-30 15:50:00,457.83,457.89,457.05,457.13,2508913.0,436.8276,436.8848,436.0834,436.1597,2508913.0
2022-03-30 15:55:00,457.16,458.73,457.15,458.71,3888509.0,436.1883,437.6863,436.1788,437.6672,3888509.0
2022-03-31 09:30:00,457.89,458.15,457.72,457.78,1241630.0,436.8848,437.1329,436.7226,436.7799,1241630.0
2022-03-31 09:35:00,457.79,457.81,457.17,457.75,982418.0,436.7894,436.8085,436.1979,436.7513,982418.0
2022-03-31 09:40:00,457.75,457.89,457.26,457.5,681312.0,436.7513,436.8848,436.2837,436.5127,681312.0
2022-03-31 09:45:00,457.49,457.81,457.11,457.66,655792.0,436.5032,436.8085,436.1406,436.6654,655792.0
2022-03-31 09:50:00,457.64,458.12,457.28,457.54,794369.0,436.6463,437.1043,436.3028,436.5509,794369.0
2022-03-31 09:55:00,457.53,458.02,457.35,457.93,470897.0,436.5413,437.0089,436.3696,436.923,470897.0
2022-03-31 10:00:00,457.91,457.93,456.6,456.76,1069127.0,436.9039,436.923,435.654,435.8067,1069127.0
2022-03-31 10:05:00,456.79,457.25,456.74,456.98,710069.0,435.8353,436.2742,435.7876,436.0166,710069.0
2022-03-31 10:10:00,456.98,457.28,456.66,457.2,662146.0,436.0166,436.3028,435.7113,436.2265,662146.0
2022-03-31 10:15:00,457.19,457.47,456.93,457.19,627741.0,436.2169,436.4841,435.9689,436.2169,627741.0
2022-03-31 10:20:00,457.16,457.41,456.73,456.83,452696.0,436.1883,436.4269,435.778,435.8735,452696.0
2022-03-31 10:25:00,456.84,457.28,456.56,457.18,449700.0,435.883,436.3028,435.6158,436.2074,449700.0
2022-03-31 10:30:00,457.2,457.85,457.02,457.77,543378.0,436.2265,436.8467,436.0547,436.7703,543378.0
2022-03-31 10:35:00,457.77,458.04,457.46,457.54,489642.0,436.7703,437.028,436.4746,436.5509,489642.0
2022-03-31 10:40:00,457.56,457.8,457.32,457.73,314773.0,436.57,436.799,436.341,436.7322,314773.0
2022-03-31 10:45:00,457.72,458.45,457.6,458.31,660153.0,436.7226,437.4191,436.6081,437.2856,660153.0
2022-03-31 10:50:00,458.31,458.41,457.88,457.95,372761.0,437.2856,437.381,436.8753,436.9421,372761.0
2022-03-31 10:55:00,457.96,458.76,457.96,458.46,499048.0,436.9516,437.7149,436.9516,437.4287,499048.0
2022-03-31 11:00:00,458.48,458.62,457.93,458.21,393735.0,437.4478,437.5813,436.923,437.1902,393735.0
2022-03-31 11:05:00,458.23,458.38,457.84,458.16,407563.0,437.2092,437.3524,436.8371,437.1424,407563.0
2022-03-31 11:10:00,458.15,458.29,457.87,458.08,305430.0,437.1329,437.2665,436.8658,437.0661,305430.0
2022-03-31 11:15:00,458.09,458.2,457.77,457.92,344407.0,437.0757,437.1806,436.7703,436.9135,344407.0
2022-03-31 11:20:00,457.9,458.21,457.75,457.9,287995.0,436.8944,437.1902,436.7513,436.8944,287995.0
2022-03-31 11:25:00,457.91,457.91,457.58,457.69,301590.0,436.9039,436.9039,436.5891,436.694,301590.0
2022-03-31 11:30:00,457.67,457.76,457.35,457.44,361642.0,436.6749,436.7608,436.3696,436.4555,361642.0
2022-03-31 11:35:00,457.45,457.79,457.28,457.58,391385.0,436.465,436.7894,436.3028,436.5891,391385.0
2022-03-31 11:40:00,457.63,458.2,457.62,457.88,402090.0,436.6368,437.1806,436.6272,436.8753,402090.0
2022-03-31 11:45:00,457.87,457.87,457.62,457.75,234766.0,436.8658,436.8658,436.6272,436.7513,234766.0
2022-03-31 11:50:00,457.74,457.83,457.46,457.63,621200.0,436.7417,436.8276,436.4746,436.6368,621200.0
2022-03-31 11:55:00,457.64,457.93,457.56,457.92,273784.0,436.6463,436.923,436.57,436.9135,273784.0
2022-03-31 12:00:00,457.93,458.12,457.48,457.51,353753.0,436.923,437.1043,436.4936,436.5223,353753.0
2022-03-31 12:05:00,457.52,457.67,457.42,457.58,301452.0,436.5318,436.6749,436.4364,436.5891,301452.0
2022-03-31 12:10:00,457.56,457.58,457.25,457.26,363047.0,436.57,436.5891,436.2742,436.2837,363047.0
2022-03-31 12:15:00,457.26,457.52,457.15,457.3,420832.0,436.2837,436.5318,436.1788,436.3219,420832.0
2022-03-31 12:20:00,457.3,457.31,456.93,456.95,342103.0,436.3219,436.3314,435.9689,435.988,342103.0
2022-03-31 12:25:00,456.96,457.0,456.72,456.95,411045.0,435.9975,436.0357,435.7685,435.988,411045.0
2022-03-31 12:30:00,456.96,457.18,456.68,456.73,479360.0,435.9975,436.2074,435.7303,435.778,479360.0
2022-03-31 12:35:00,456.73,457.08,456.64,456.98,343631.0,435.778,436.112,435.6922,436.0166,343631.0
2022-03-31 12:40:00,456.97,457.25,456.94,457.2,307089.0,436.007,436.2742,435.9784,436.2265,307089.0
2022-03-31 12:45:00,457.21,457.31,456.92,457.13,251183.0,436.236,436.3314,435.9593,436.1597,251183.0
2022-03-31 12:50:00,457.12,457.16,456.76,456.84,314701.0,436.1502,436.1883,435.8067,435.883,314701.0
2022-03-31 12:55:00,456.84,456.97,456.61,456.71,312941.0,435.883,436.007,435.6636,435.759,312941.0
2022-03-31 13:00:00,456.7,456.97,456.57,456.79,337500.0,435.7494,436.007,435.6254,435.8353,337500.0
2022-03-31 13:05:00,456.79,456.92,456.54,456.6,338172.0,435.8353,435.9593,435.5968,435.654,338172.0
2022-03-31 13:10:00,456.6,456.72,456.36,456.47,400610.0,435.654,435.7685,435.425,435.53,400610.0
2022-03-31 13:15:00,456.46,456.82,456.27,456.7,434700.0,435.5204,435.8639,435.3391,435.7494,434700.0
2022-03-31 13:20:00,456.71,456.72,456.41,456.51,287719.0,435.759,435.7685,435.4727,435.5681,287719.0
2022-03-31 13:25:00,456.49,457.02,456.43,456.95,356092.0,435.5491,436.0547,435.4918,435.988,356092.0
2022-03-31 13:30:00,456.95,457.15,456.79,456.93,463391.0,435.988,436.1788,435.8353,435.9689,463391.0
2022-03-31 13:35:00,456.93,456.93,456.62,456.73,238597.0,435.9689,435.9689,435.6731,435.778,238597.0
2022-03-31 13:40:00,456.73,457.05,456.7,456.95,336956.0,435.778,436.0834,435.7494,435.988,336956.0
2022-03-31 13:45:00,456.95,457.09,456.86,457.06,238651.0,435.988,436.1215,435.9021,436.0929,238651.0
2022-03-31 13:50:00,457.05,457.48,457.05,457.21,530345.0,436.0834,436.4936,436.0834,436.236,530345.0
2022-03-31 13:55:00,457.21,457.32,456.93,456.95,303997.0,436.236,436.341,435.9689,435.988,303997.0
2022-03-31 14:00:00,456.93,456.99,456.36,456.42,555095.0,435.9689,436.0261,435.425,435.4823,555095.0
2022-03-31 14:05:00,456.43,456.54,456.13,456.28,952462.0,435.4918,435.5968,435.2056,435.3487,952462.0
2022-03-31 14:10:00,456.28,456.38,456.07,456.1,452729.0,435.3487,435.4441,435.1483,435.1769,452729.0
2022-03-31 14:15:00,456.09,456.2,455.9,456.02,711486.0,435.1674,435.2724,434.9861,435.1006,711486.0
2022-03-31 14:20:00,456.0,456.31,455.95,456.27,394457.0,435.0815,435.3773,435.0338,435.3391,394457.0
2022-03-31 14:25:00,456.28,456.4,455.91,456.31,509265.0,435.3487,435.4632,434.9957,435.3773,509265.0
2022-03-31 14:30:00,456.31,456.36,455.98,456.02,418441.0,435.3773,435.425,435.0625,435.1006,418441.0
2022-03-31 14:35:00,456.03,456.47,455.89,456.23,664110.0,435.1102,435.53,434.9766,435.301,664110.0
2022-03-31 14:40:00,456.24,456.37,455.83,456.03,652964.0,435.3105,435.4346,434.9193,435.1102,652964.0
2022-03-31 14:45:00,456.03,456.25,455.84,456.02,559262.0,435.1102,435.3201,434.9289,435.1006,559262.0
2022-03-31 14:50:00,456.0,456.24,455.95,456.07,487262.0,435.0815,435.3105,435.0338,435.1483,487262.0
2022-03-31 14:55:00,456.07,456.62,455.99,456.58,723139.0,435.1483,435.6731,435.072,435.6349,723139.0
2022-03-31 15:00:00,456.6,457.36,456.6,456.9,993048.0,435.654,436.3791,435.654,435.9402,993048.0
2022-03-31 15:05:00,456.91,457.18,456.75,456.98,762440.0,435.9498,436.2074,435.7971,436.0166,762440.0
2022-03-31 15:10:00,456.97,457.03,456.46,456.56,612002.0,436.007,436.0643,435.5204,435.6158,612002.0
2022-03-31 15:15:00,456.56,456.59,456.1,456.19,760986.0,435.6158,435.6445,435.1769,435.2628,760986.0
2022-03-31 15:20:00,456.18,456.18,455.5,455.6,1175586.0,435.2533,435.2533,434.6045,434.6999,1175586.0
2022-03-31 15:25:00,455.6,455.73,455.26,455.52,1158221.0,434.6999,434.8239,434.3755,434.6236,1158221.0
2022-03-31 15:30:00,455.52,455.66,454.64,454.82,1714287.0,434.6236,434.7571,433.7839,433.9557,1714287.0
2022-03-31 15:35:00,454.82,455.41,454.65,455.11,1922330.0,433.9557,434.5186,433.7935,434.2324,1922330.0
2022-03-31 15:40:00,455.11,455.12,454.22,454.27,1396030.0,434.2324,434.2419,433.3832,433.4309,1396030.0
2022-03-31 15:45:00,454.28,454.75,454.11,454.18,2361349.0,433.4404,433.8889,433.2782,433.345,2361349.0
2022-03-31 15:50:00,454.18,454.31,453.07,453.09,6368444.0,433.345,433.4691,432.2859,432.305,6368444.0
2022-03-31 15:55:00,453.09,453.38,451.16,451.65,14694876.0,432.305,432.5817,430.4636,430.9311,14694876.0
2022-04-01 09:30:00,453.32,453.46,452.64,452.67,1421564.0,432.5245,432.6581,431.8757,431.9043,1421564.0
2022-04-01 09:35:00,452.67,453.24,452.43,452.57,1048378.0,431.9043,432.4481,431.6753,431.8089,1048378.0
2022-04-01 09:40:00,452.55,452.76,452.23,452.48,709171.0,431.7898,431.9902,431.4845,431.723,709171.0
2022-04-01 09:45:00,452.49,452.94,452.2,452.69,766165.0,431.7326,432.1619,431.4559,431.9234,766165.0
2022-04-01 09:50:00,452.7,452.82,451.66,451.82,958199.0,431.9329,432.0474,430.9406,431.0933,958199.0
2022-04-01 09:55:00,451.82,452.29,451.66,452.26,754194.0,431.0933,431.5417,430.9406,431.5131,754194.0
2022-04-01 10:00:00,452.25,452.42,451.53,451.92,1190956.0,431.5036,431.6658,430.8166,431.1887,1190956.0
2022-04-01 10:05:00,451.9,452.31,451.83,451.97,654225.0,431.1696,431.5608,431.1028,431.2364,654225.0
2022-04-01 10:10:00,452.0,452.81,451.99,452.7,924088.0,431.265,432.0379,431.2555,431.9329,924088.0
2022-04-01 10:15:00,452.7,452.7,451.6,451.67,721979.0,431.9329,431.9329,430.8834,430.9502,721979.0
2022-04-01 10:20:00,451.66,451.86,451.0,451.12,1019003.0,430.9406,431.1315,430.3109,430.4254,1019003.0
2022-04-01 10:25:00,451.12,451.29,450.8,451.1,760097.0,430.4254,430.5876,430.1201,430.4063,760097.0
2022-04-01 10:30:00,451.07,451.53,451.03,451.48,754930.0,430.3777,430.8166,430.3395,430.7689,754930.0
2022-04-01 10:35:00,451.49,451.71,451.14,451.21,676290.0,430.7784,430.9883,430.4445,430.5113,676290.0
2022-04-01 10:40:00,451.22,451.42,450.8,451.33,547495.0,430.5208,430.7116,430.1201,430.6258,547495.0
2022-04-01 10:45:00,451.33,451.97,451.29,451.7,666577.0,430.6258,431.2364,430.5876,430.9788,666577.0
2022-04-01 10:50:00,451.7,452.23,451.59,452.2,622300.0,430.9788,431.4845,430.8738,431.4559,622300.0
2022-04-01 10:55:00,452.21,452.31,451.84,451.99,560309.0,431.4654,431.5608,431.1124,431.2555,560309.0
2022-04-01 11:00:00,451.99,452.07,451.73,451.91,474336.0,431.2555,431.3318,431.0074,431.1792,474336.0
2022-04-01 11:05:00,451.88,452.43,451.71,452.29,441590.0,431.1505,431.6753,430.9883,431.5417,441590.0
2022-04-01 11:10:00,452.28,452.42,451.73,451.86,458308.0,431.5322,431.6658,431.0074,431.1315,458308.0
2022-04-01 11:15:00,451.84,452.03,451.61,451.91,321838.0,431.1124,431.2937,430.8929,431.1792,321838.0
2022-04-01 11:20:00,451.89,452.26,451.71,451.97,400419.0,431.1601,431.5131,430.9883,431.2364,400419.0
2022-04-01 11:25:00,451.98,452.1,451.56,451.7,350395.0,431.2459,431.3604,430.8452,430.9788,350395.0
2022-04-01 11:30:00,451.69,451.75,451.24,451.37,553482.0,430.9693,431.0265,430.5399,430.6639,553482.0
2022-04-01 11:35:00,451.36,451.38,450.69,450.88,737450.0,430.6544,430.6735,430.0151,430.1964,737450.0
2022-04-01 11:40:00,450.88,450.89,450.36,450.42,605847.0,430.1964,430.2059,429.7003,429.7575,605847.0
2022-04-01 11:45:00,450.39,450.78,450.28,450.57,638888.0,429.7289,430.101,429.6239,429.9006,638888.0
2022-04-01 11:50:00,450.58,451.15,450.34,450.99,624013.0,429.9102,430.454,429.6812,430.3014,624013.0
2022-04-01 11:55:00,450.95,450.96,450.11,450.35,526750.0,430.2632,430.2727,429.4617,429.6907,526750.0
2022-04-01 12:00:00,450.33,450.39,449.96,450.01,470425.0,429.6716,429.7289,429.3186,429.3663,470425.0
2022-04-01 12:05:00,449.98,450.02,449.68,450.02,606008.0,429.3377,429.3759,429.0515,429.3759,606008.0
2022-04-01 12:10:00,450.01,450.13,449.74,450.11,412985.0,429.3663,429.4808,429.1087,429.4617,412985.0
2022-04-01 12:15:00,450.1,450.25,449.67,449.91,451690.0,429.4522,429.5953,429.0419,429.2709,451690.0
2022-04-01 12:20:00,449.89,450.3,449.85,450.17,373681.0,429.2518,429.643,429.2137,429.519,373681.0
2022-04-01 12:25:00,450.17,450.51,450.09,450.43,397748.0,429.519,429.8434,429.4426,429.7671,397748.0
2022-04-01 12:30:00,450.43,450.44,449.48,449.6,535057.0,429.7671,429.7766,428.8606,428.9751,535057.0
2022-04-01 12:35:00,449.6,449.84,449.35,449.73,440852.0,428.9751,429.2041,428.7366,429.0992,440852.0
2022-04-01 12:40:00,449.72,450.27,449.56,450.24,379970.0,429.0896,429.6144,428.937,429.5858,379970.0
2022-04-01 12:45:00,450.24,450.33,449.85,450.31,341035.0,429.5858,429.6716,429.2137,429.6526,341035.0
2022-04-01 12:50:00,450.29,450.36,449.87,450.19,286972.0,429.6335,429.7003,429.2327,429.5381,286972.0
2022-04-01 12:55:00,450.2,450.44,449.9,449.93,429729.0,429.5476,429.7766,429.2614,429.29,429729.0
2022-04-01 13:00:00,449.95,450.11,449.72,449.86,258829.0,429.3091,429.4617,429.0896,429.2232,258829.0
2022-04-01 13:05:00,449.88,450.22,449.78,449.8,351637.0,429.2423,429.5667,429.1469,429.166,351637.0
2022-04-01 13:10:00,449.79,449.82,449.4,449.58,439114.0,429.1564,429.185,428.7843,428.956,439114.0
2022-04-01 13:15:00,449.58,449.67,449.39,449.61,272537.0,428.956,429.0419,428.7748,428.9847,272537.0
2022-04-01 13:20:00,449.59,449.81,449.14,449.73,433573.0,428.9656,429.1755,428.5362,429.0992,433573.0
2022-04-01 13:25:00,449.72,449.77,449.51,449.66,271365.0,429.0896,429.1373,428.8893,429.0324,271365.0
2022-04-01 13:30:00,449.65,449.95,449.55,449.64,325336.0,429.0228,429.3091,428.9274,429.0133,325336.0
2022-04-01 13:35:00,449.64,450.66,449.64,450.5,615092.0,429.0133,429.9865,429.0133,429.8338,615092.0
2022-04-01 13:40:00,450.5,450.88,450.39,450.55,557115.0,429.8338,430.1964,429.7289,429.8815,557115.0
2022-04-01 13:45:00,450.53,450.57,450.28,450.49,460305.0,429.8625,429.9006,429.6239,429.8243,460305.0
2022-04-01 13:50:00,450.47,450.47,450.21,450.33,274299.0,429.8052,429.8052,429.5571,429.6716,274299.0
2022-04-01 13:55:00,450.33,450.71,450.22,450.53,317438.0,429.6716,430.0342,429.5667,429.8625,317438.0
2022-04-01 14:00:00,450.53,451.35,450.47,451.3,810129.0,429.8625,430.6448,429.8052,430.5971,810129.0
2022-04-01 14:05:00,451.32,451.79,451.16,451.33,903648.0,430.6162,431.0647,430.4636,430.6258,903648.0
2022-04-01 14:10:00,451.3,451.61,451.06,451.6,586040.0,430.5971,430.8929,430.3682,430.8834,586040.0
2022-04-01 14:15:00,451.61,451.86,451.44,451.45,564763.0,430.8929,431.1315,430.7307,430.7403,564763.0
2022-04-01 14:20:00,451.45,451.9,451.39,451.57,518745.0,430.7403,431.1696,430.683,430.8548,518745.0
2022-04-01 14:25:00,451.58,452.21,451.5,452.15,712793.0,430.8643,431.4654,430.788,431.4081,712793.0
2022-04-01 14:30:00,452.18,452.7,452.11,452.58,709634.0,431.4368,431.9329,431.37,431.8184,709634.0
2022-04-01 14:35:00,452.61,452.65,452.04,452.22,502551.0,431.847,431.8852,431.3032,431.4749,502551.0
2022-04-01 14:40:00,452.23,452.62,452.16,452.5,480869.0,431.4845,431.8566,431.4177,431.7421,480869.0
2022-04-01 14:45:00,452.5,452.77,452.22,452.26,514710.0,431.7421,431.9997,431.4749,431.5131,514710.0
2022-04-01 14:50:00,452.26,452.31,451.94,452.04,402836.0,431.5131,431.5608,431.2078,431.3032,402836.0
2022-04-01 14:55:00,452.03,452.25,451.63,451.8,558729.0,431.2937,431.5036,430.912,431.0742,558729.0
2022-04-01 15:00:00,451.8,452.5,451.7,452.16,531443.0,431.0742,431.7421,430.9788,431.4177,531443.0
2022-04-01 15:05:00,452.16,452.47,451.81,451.88,433087.0,431.4177,431.7135,431.0837,431.1505,433087.0
2022-04-01 15:10:00,451.88,452.04,451.36,451.79,540801.0,431.1505,431.3032,430.6544,431.0647,540801.0
2022-04-01 15:15:00,451.78,452.0,450.86,450.87,651631.0,431.0551,431.265,430.1773,430.1869,651631.0
2022-04-01 15:20:00,450.87,451.14,450.62,450.9,875518.0,430.1869,430.4445,429.9483,430.2155,875518.0
2022-04-01 15:25:00,450.9,451.18,450.81,451.08,622692.0,430.2155,430.4826,430.1296,430.3872,622692.0
2022-04-01 15:30:00,451.07,451.31,450.37,450.58,771462.0,430.3777,430.6067,429.7098,429.9102,771462.0
2022-04-01 15:35:00,450.58,450.75,450.31,450.62,805298.0,429.9102,430.0724,429.6526,429.9483,805298.0
2022-04-01 15:40:00,450.61,451.13,450.34,450.56,1129957.0,429.9388,430.4349,429.6812,429.8911,1129957.0
2022-04-01 15:45:00,450.56,451.14,450.32,451.07,989600.0,429.8911,430.4445,429.6621,430.3777,989600.0
2022-04-01 15:50:00,451.07,452.76,451.07,452.54,4299539.0,430.3777,431.9902,430.3777,431.7803,4299539.0
2022-04-01 15:55:00,452.53,453.19,452.39,452.88,6532671.0,431.7707,432.4004,431.6371,432.1047,6532671.0
2022-04-04 09:30:00,453.13,453.25,452.26,452.37,1036821.0,432.3432,432.4577,431.5131,431.6181,1036821.0
2022-04-04 09:35:00,452.36,452.9,452.33,452.51,632419.0,431.6085,432.1237,431.5799,431.7516,632419.0
2022-04-04 09:40:00,452.55,453.41,452.55,453.19,785044.0,431.7898,432.6103,431.7898,432.4004,785044.0
2022-04-04 09:45:00,453.19,453.35,452.65,453.3,560239.0,432.4004,432.5531,431.8852,432.5054,560239.0
2022-04-04 09:50:00,453.31,454.11,453.3,454.06,981737.0,432.5149,433.2782,432.5054,433.2305,981737.0
2022-04-04 09:55:00,454.06,454.7,454.05,454.52,1148149.0,433.2305,433.8412,433.221,433.6694,1148149.0
2022-04-04 10:00:00,454.5,454.64,454.35,454.55,890989.0,433.6503,433.7839,433.5072,433.6981,890989.0
2022-04-04 10:05:00,454.56,454.68,454.34,454.41,724152.0,433.7076,433.8221,433.4977,433.5645,724152.0
2022-04-04 10:10:00,454.42,454.67,454.0,454.14,657396.0,433.574,433.8125,433.1733,433.3069,657396.0
2022-04-04 10:15:00,454.14,454.15,453.46,454.08,593675.0,433.3069,433.3164,432.6581,433.2496,593675.0
2022-04-04 10:20:00,454.09,454.67,454.01,454.58,580752.0,433.2592,433.8125,433.1828,433.7267,580752.0
2022-04-04 10:25:00,454.59,454.88,454.42,454.84,624059.0,433.7362,434.0129,433.574,433.9747,624059.0
2022-04-04 10:30:00,454.83,454.9,454.56,454.59,561441.0,433.9652,434.032,433.7076,433.7362,561441.0
2022-04-04 10:35:00,454.59,454.95,454.3,454.76,691306.0,433.7362,434.0797,433.4595,433.8984,691306.0
2022-04-04 10:40:00,454.76,454.79,454.18,454.22,388702.0,433.8984,433.927,433.345,433.3832,388702.0
2022-04-04 10:45:00,454.23,454.71,454.08,454.58,406129.0,433.3927,433.8507,433.2496,433.7267,406129.0
2022-04-04 10:50:00,454.59,454.74,454.37,454.37,348301.0,433.7362,433.8793,433.5263,433.5263,348301.0
2022-04-04 10:55:00,454.37,454.65,454.21,454.48,347524.0,433.5263,433.7935,433.3736,433.6313,347524.0
2022-04-04 11:00:00,454.45,455.11,454.34,455.03,659328.0,433.6026,434.2324,433.4977,434.156,659328.0
2022-04-04 11:05:00,455.0,455.31,454.92,455.16,583873.0,434.1274,434.4232,434.0511,434.2801,583873.0
2022-04-04 11:10:00,455.14,455.14,454.76,455.0,639229.0,434.261,434.261,433.8984,434.1274,639229.0
2022-04-04 11:15:00,455.0,455.03,454.79,454.98,274840.0,434.1274,434.156,433.927,434.1083,274840.0
2022-04-04 11:20:00,454.99,455.09,454.84,455.09,189649.0,434.1179,434.2133,433.9747,434.2133,189649.0
2022-04-04 11:25:00,455.09,455.24,454.95,455.21,295148.0,434.2133,434.3564,434.0797,434.3278,295148.0
2022-04-04 11:30:00,455.2,455.42,455.08,455.15,514832.0,434.3182,434.5281,434.2037,434.2705,514832.0
2022-04-04 11:35:00,455.13,455.24,454.88,455.15,407098.0,434.2514,434.3564,434.0129,434.2705,407098.0
2022-04-04 11:40:00,455.15,455.24,455.06,455.13,381008.0,434.2705,434.3564,434.1847,434.2514,381008.0
2022-04-04 11:45:00,455.14,455.52,455.02,455.42,551283.0,434.261,434.6236,434.1465,434.5281,551283.0
2022-04-04 11:50:00,455.42,455.62,455.31,455.6,502912.0,434.5281,434.719,434.4232,434.6999,502912.0
2022-04-04 11:55:00,455.6,455.71,455.46,455.51,482109.0,434.6999,434.8048,434.5663,434.614,482109.0
2022-04-04 12:00:00,455.51,455.57,455.34,455.38,414525.0,434.614,434.6713,434.4518,434.49,414525.0
2022-04-04 12:05:00,455.38,455.56,455.31,455.46,336264.0,434.49,434.6617,434.4232,434.5663,336264.0
2022-04-04 12:10:00,455.48,455.65,455.32,455.63,376202.0,434.5854,434.7476,434.4327,434.7285,376202.0
2022-04-04 12:15:00,455.63,455.65,455.41,455.51,352786.0,434.7285,434.7476,434.5186,434.614,352786.0
2022-04-04 12:20:00,455.51,455.58,455.36,455.47,225065.0,434.614,434.6808,434.4709,434.5758,225065.0
2022-04-04 12:25:00,455.47,455.64,455.42,455.57,194768.0,434.5758,434.738,434.5281,434.6713,194768.0
2022-04-04 12:30:00,455.57,455.69,455.49,455.57,289125.0,434.6713,434.7858,434.5949,434.6713,289125.0
2022-04-04 12:35:00,455.56,455.61,455.05,455.19,412869.0,434.6617,434.7094,434.1751,434.3087,412869.0
2022-04-04 12:40:00,455.19,455.2,454.84,455.03,449155.0,434.3087,434.3182,433.9747,434.156,449155.0
2022-04-04 12:45:00,455.03,455.18,454.91,455.14,415614.0,434.156,434.2992,434.0415,434.261,415614.0
2022-04-04 12:50:00,455.14,455.2,454.99,455.09,224476.0,434.261,434.3182,434.1179,434.2133,224476.0
2022-04-04 12:55:00,455.08,455.1,454.9,454.92,268753.0,434.2037,434.2228,434.032,434.0511,268753.0
2022-04-04 13:00:00,454.91,454.94,454.68,454.89,288658.0,434.0415,434.0702,433.8221,434.0225,288658.0
2022-04-04 13:05:00,454.88,454.99,454.74,454.93,310033.0,434.0129,434.1179,433.8793,434.0606,310033.0
2022-04-04 13:10:00,454.93,454.97,454.84,454.92,207786.0,434.0606,434.0988,433.9747,434.0511,207786.0
2022-04-04 13:15:00,454.93,455.21,454.83,455.14,226351.0,434.0606,434.3278,433.9652,434.261,226351.0
2022-04-04 13:20:00,455.11,455.25,455.03,455.18,182010.0,434.2324,434.3659,434.156,434.2992,182010.0
2022-04-04 13:25:00,455.18,455.31,455.11,455.25,171219.0,434.2992,434.4232,434.2324,434.3659,171219.0
2022-04-04 13:30:00,455.25,455.43,455.23,455.31,285525.0,434.3659,434.5377,434.3469,434.4232,285525.0
2022-04-04 13:35:00,455.3,455.4,455.13,455.14,254410.0,434.4136,434.5091,434.2514,434.261,254410.0
2022-04-04 13:40:00,455.15,455.39,455.09,455.39,144925.0,434.2705,434.4995,434.2133,434.4995,144925.0
2022-04-04 13:45:00,455.39,455.4,455.25,455.27,194481.0,434.4995,434.5091,434.3659,434.385,194481.0
2022-04-04 13:50:00,455.28,455.48,455.27,455.42,181822.0,434.3946,434.5854,434.385,434.5281,181822.0
2022-04-04 13:55:00,455.4,455.78,455.39,455.72,353296.0,434.5091,434.8716,434.4995,434.8144,353296.0
2022-04-04 14:00:00,455.71,455.77,455.48,455.75,405491.0,434.8048,434.8621,434.5854,434.843,405491.0
2022-04-04 14:05:00,455.75,455.81,455.09,455.13,537053.0,434.843,434.9003,434.2133,434.2514,537053.0
2022-04-04 14:10:00,455.13,455.31,454.99,455.22,288291.0,434.2514,434.4232,434.1179,434.3373,288291.0
2022-04-04 14:15:00,455.22,455.55,455.11,455.53,377866.0,434.3373,434.6522,434.2324,434.6331,377866.0
2022-04-04 14:20:00,455.54,455.63,455.43,455.61,306649.0,434.6426,434.7285,434.5377,434.7094,306649.0
2022-04-04 14:25:00,455.6,455.9,455.59,455.87,452618.0,434.6999,434.9861,434.6903,434.9575,452618.0
2022-04-04 14:30:00,455.87,456.0,455.66,455.99,400852.0,434.9575,435.0815,434.7571,435.072,400852.0
2022-04-04 14:35:00,455.99,456.08,455.9,456.0,382326.0,435.072,435.1579,434.9861,435.0815,382326.0
2022-04-04 14:40:00,455.99,456.0,455.87,455.96,331044.0,435.072,435.0815,434.9575,435.0434,331044.0
2022-04-04 14:45:00,455.95,456.23,455.93,455.99,584263.0,435.0338,435.301,435.0147,435.072,584263.0
2022-04-04 14:50:00,455.99,456.24,455.87,456.23,363038.0,435.072,435.3105,434.9575,435.301,363038.0
2022-04-04 14:55:00,456.23,456.26,456.01,456.06,314942.0,435.301,435.3296,435.0911,435.1388,314942.0
2022-04-04 15:00:00,456.04,456.13,455.83,456.08,490686.0,435.1197,435.2056,434.9193,435.1579,490686.0
2022-04-04 15:05:00,456.08,456.31,456.02,456.17,433079.0,435.1579,435.3773,435.1006,435.2437,433079.0
2022-04-04 15:10:00,456.17,456.32,455.9,456.17,439425.0,435.2437,435.3869,434.9861,435.2437,439425.0
2022-04-04 15:15:00,456.16,456.2,455.94,456.01,304500.0,435.2342,435.2724,435.0243,435.0911,304500.0
2022-04-04 15:20:00,456.02,456.36,456.01,456.31,459030.0,435.1006,435.425,435.0911,435.3773,459030.0
2022-04-04 15:25:00,456.31,456.35,456.01,456.1,263301.0,435.3773,435.4155,435.0911,435.1769,263301.0
2022-04-04 15:30:00,456.11,456.3,455.97,456.15,537173.0,435.1865,435.3678,435.0529,435.2247,537173.0
2022-04-04 15:35:00,456.14,456.34,456.08,456.26,594834.0,435.2151,435.4059,435.1579,435.3296,594834.0
2022-04-04 15:40:00,456.25,456.41,455.87,455.9,791495.0,435.3201,435.4727,434.9575,434.9861,791495.0
2022-04-04 15:45:00,455.88,456.44,455.73,456.12,1154423.0,434.967,435.5014,434.8239,435.196,1154423.0
2022-04-04 15:50:00,456.16,456.78,456.13,456.53,2221991.0,435.2342,435.8258,435.2056,435.5872,2221991.0
2022-04-04 15:55:00,456.53,456.83,455.96,456.78,3449686.0,435.5872,435.8735,435.0434,435.8258,3449686.0
2022-04-05 09:30:00,455.22,456.56,455.03,456.48,1282137.0,434.3373,435.6158,434.156,435.5395,1282137.0
2022-04-05 09:35:00,456.47,456.98,456.45,456.87,957294.0,435.53,436.0166,435.5109,435.9116,957294.0
2022-04-05 09:40:00,456.87,457.18,456.77,456.8,686823.0,435.9116,436.2074,435.8162,435.8448,686823.0
2022-04-05 09:45:00,456.83,457.18,456.61,456.71,722488.0,435.8735,436.2074,435.6636,435.759,722488.0
2022-04-05 09:50:00,456.71,456.79,456.26,456.58,759705.0,435.759,435.8353,435.3296,435.6349,759705.0
2022-04-05 09:55:00,456.56,456.96,456.53,456.91,586217.0,435.6158,435.9975,435.5872,435.9498,586217.0
2022-04-05 10:00:00,456.91,457.83,456.74,457.32,1238976.0,435.9498,436.8276,435.7876,436.341,1238976.0
2022-04-05 10:05:00,457.31,457.36,454.67,454.85,2220888.0,436.3314,436.3791,433.8125,433.9843,2220888.0
2022-04-05 10:10:00,454.84,455.19,454.73,454.96,1454524.0,433.9747,434.3087,433.8698,434.0892,1454524.0
2022-04-05 10:15:00,454.94,454.94,454.01,454.19,1493514.0,434.0702,434.0702,433.1828,433.3546,1493514.0
2022-04-05 10:20:00,454.2,454.58,453.89,454.25,1140596.0,433.3641,433.7267,433.0683,433.4118,1140596.0
2022-04-05 10:25:00,454.24,454.53,454.05,454.44,714760.0,433.4023,433.679,433.221,433.5931,714760.0
2022-04-05 10:30:00,454.44,454.72,454.09,454.22,588629.0,433.5931,433.8603,433.2592,433.3832,588629.0
2022-04-05 10:35:00,454.21,454.62,453.79,453.89,616933.0,433.3736,433.7648,432.9729,433.0683,616933.0
2022-04-05 10:40:00,453.89,454.25,453.87,454.15,529409.0,433.0683,433.4118,433.0492,433.3164,529409.0
2022-04-05 10:45:00,454.16,454.88,454.03,454.84,732235.0,433.3259,434.0129,433.2019,433.9747,732235.0
2022-04-05 10:50:00,454.84,455.52,454.72,455.39,904135.0,433.9747,434.6236,433.8603,434.4995,904135.0
2022-04-05 10:55:00,455.38,455.38,455.01,455.09,619809.0,434.49,434.49,434.1369,434.2133,619809.0
2022-04-05 11:00:00,455.09,455.26,454.72,455.02,555694.0,434.2133,434.3755,433.8603,434.1465,555694.0
2022-04-05 11:05:00,455.02,455.2,454.65,454.77,423263.0,434.1465,434.3182,433.7935,433.908,423263.0
2022-04-05 11:10:00,454.77,454.94,454.4,454.86,471020.0,433.908,434.0702,433.5549,433.9938,471020.0
2022-04-05 11:15:00,454.85,454.88,454.21,454.38,494960.0,433.9843,434.0129,433.3736,433.5359,494960.0
2022-04-05 11:20:00,454.38,454.87,454.36,454.38,399461.0,433.5359,434.0034,433.5168,433.5359,399461.0
2022-04-05 11:25:00,454.37,454.62,454.18,454.55,533793.0,433.5263,433.7648,433.345,433.6981,533793.0
2022-04-05 11:30:00,454.56,454.99,454.4,454.94,565342.0,433.7076,434.1179,433.5549,434.0702,565342.0
2022-04-05 11:35:00,454.93,454.98,453.83,453.98,564602.0,434.0606,434.1083,433.0111,433.1542,564602.0
2022-04-05 11:40:00,453.99,454.39,453.89,454.28,490352.0,433.1637,433.5454,433.0683,433.4404,490352.0
2022-04-05 11:45:00,454.28,454.32,453.85,453.97,557952.0,433.4404,433.4786,433.0302,433.1447,557952.0
2022-04-05 11:50:00,453.98,454.26,453.6,453.81,494704.0,433.1542,433.4214,432.7916,432.992,494704.0
2022-04-05 11:55:00,453.81,453.9,453.48,453.51,483036.0,432.992,433.0779,432.6771,432.7058,483036.0
2022-04-05 12:00:00,453.5,453.75,453.18,453.6,637607.0,432.6962,432.9348,432.3909,432.7916,637607.0
2022-04-05 12:05:00,453.61,453.92,453.54,453.72,443384.0,432.8012,433.097,432.7344,432.9061,443384.0
2022-04-05 12:10:00,453.73,453.87,453.55,453.69,313100.0,432.9157,433.0492,432.7439,432.8775,313100.0
2022-04-05 12:15:00,453.69,453.69,453.07,453.09,413972.0,432.8775,432.8775,432.2859,432.305,413972.0
2022-04-05 12:20:00,453.1,453.28,452.8,453.03,617839.0,432.3146,432.4863,432.0283,432.2478,617839.0
2022-04-05 12:25:00,453.03,453.06,452.72,452.77,394505.0,432.2478,432.2764,431.952,431.9997,394505.0
2022-04-05 12:30:00,452.77,452.98,452.67,452.9,543057.0,431.9997,432.2001,431.9043,432.1237,543057.0
2022-04-05 12:35:00,452.89,453.28,452.69,453.16,532511.0,432.1142,432.4863,431.9234,432.3718,532511.0
2022-04-05 12:40:00,453.14,453.2,452.81,452.87,334066.0,432.3527,432.41,432.0379,432.0951,334066.0
2022-04-05 12:45:00,452.88,453.29,452.78,453.28,444641.0,432.1047,432.4959,432.0092,432.4863,444641.0
2022-04-05 12:50:00,453.26,453.55,453.15,453.51,526558.0,432.4672,432.7439,432.3623,432.7058,526558.0
2022-04-05 12:55:00,453.52,453.73,453.34,453.56,472002.0,432.7153,432.9157,432.5436,432.7535,472002.0
2022-04-05 13:00:00,453.55,453.62,453.36,453.54,278685.0,432.7439,432.8107,432.5626,432.7344,278685.0
2022-04-05 13:05:00,453.54,454.35,453.44,454.31,546832.0,432.7344,433.5072,432.639,433.4691,546832.0
2022-04-05 13:10:00,454.34,454.42,454.23,454.35,432483.0,433.4977,433.574,433.3927,433.5072,432483.0
2022-04-05 13:15:00,454.34,454.66,454.23,454.62,568389.0,433.4977,433.803,433.3927,433.7648,568389.0
2022-04-05 13:20:00,454.61,454.67,454.35,454.37,439750.0,433.7553,433.8125,433.5072,433.5263,439750.0
2022-04-05 13:25:00,454.37,454.47,454.05,454.19,386101.0,433.5263,433.6217,433.221,433.3546,386101.0
2022-04-05 13:30:00,454.18,454.21,453.71,453.83,436354.0,433.345,433.3736,432.8966,433.0111,436354.0
2022-04-05 13:35:00,453.81,453.83,453.62,453.64,342749.0,432.992,433.0111,432.8107,432.8298,342749.0
2022-04-05 13:40:00,453.63,453.64,453.16,453.17,423012.0,432.8203,432.8298,432.3718,432.3814,423012.0
2022-04-05 13:45:00,453.17,453.29,452.82,452.93,570322.0,432.3814,432.4959,432.0474,432.1524,570322.0
2022-04-05 13:50:00,452.94,452.94,452.5,452.65,598729.0,432.1619,432.1619,431.7421,431.8852,598729.0
2022-04-05 13:55:00,452.66,453.09,452.6,453.02,435118.0,431.8948,432.305,431.8375,432.2382,435118.0
2022-04-05 14:00:00,453.02,453.17,452.67,452.75,541724.0,432.2382,432.3814,431.9043,431.9806,541724.0
2022-04-05 14:05:00,452.76,452.94,452.62,452.73,459222.0,431.9902,432.1619,431.8566,431.9615,459222.0
2022-04-05 14:10:00,452.74,452.99,452.6,452.84,379421.0,431.9711,432.2096,431.8375,432.0665,379421.0
2022-04-05 14:15:00,452.83,453.32,452.68,453.32,469957.0,432.057,432.5245,431.9138,432.5245,469957.0
2022-04-05 14:20:00,453.33,453.47,453.02,453.22,502878.0,432.534,432.6676,432.2382,432.4291,502878.0
2022-04-05 14:25:00,453.23,453.39,452.83,452.95,361913.0,432.4386,432.5913,432.057,432.1714,361913.0
2022-04-05 14:30:00,452.93,452.99,452.69,452.77,467376.0,432.1524,432.2096,431.9234,431.9997,467376.0
2022-04-05 14:35:00,452.78,453.11,452.5,452.58,388770.0,432.0092,432.3241,431.7421,431.8184,388770.0
2022-04-05 14:40:00,452.58,453.14,452.48,453.08,340390.0,431.8184,432.3527,431.723,432.2955,340390.0
2022-04-05 14:45:00,453.05,453.21,452.64,452.95,465333.0,432.2669,432.4195,431.8757,432.1714,465333.0
2022-04-05 14:50:00,452.94,453.14,452.82,452.93,297116.0,432.1619,432.3527,432.0474,432.1524,297116.0
2022-04-05 14:55:00,452.93,453.17,452.37,452.51,507320.0,432.1524,432.3814,431.6181,431.7516,507320.0
2022-04-05 15:00:00,452.5,452.77,452.1,452.12,769419.0,431.7421,431.9997,431.3604,431.3795,769419.0
2022-04-05 15:05:00,452.13,452.2,451.73,451.87,850775.0,431.3891,431.4559,431.0074,431.141,850775.0
2022-04-05 15:10:00,451.88,451.95,451.27,451.42,1076622.0,431.1505,431.2173,430.5685,430.7116,1076622.0
2022-04-05 15:15:00,451.41,451.61,451.17,451.28,789146.0,430.7021,430.8929,430.4731,430.5781,789146.0
2022-04-05 15:20:00,451.28,451.86,451.05,451.85,1045954.0,430.5781,431.1315,430.3586,431.1219,1045954.0
2022-04-05 15:25:00,451.84,451.85,451.34,451.4,618716.0,431.1124,431.1219,430.6353,430.6926,618716.0
2022-04-05 15:30:00,451.4,451.4,450.72,450.76,1301679.0,430.6926,430.6926,430.0437,430.0819,1301679.0
2022-04-05 15:35:00,450.75,450.97,450.5,450.66,1219192.0,430.0724,430.2823,429.8338,429.9865,1219192.0
2022-04-05 15:40:00,450.68,450.94,450.47,450.81,1153022.0,430.0056,430.2537,429.8052,430.1296,1153022.0
2022-04-05 15:45:00,450.83,450.89,449.96,450.03,1771488.0,430.1487,430.2059,429.3186,429.3854,1771488.0
2022-04-05 15:50:00,450.03,451.33,449.82,450.89,2531652.0,429.3854,430.6258,429.185,430.2059,2531652.0
2022-04-05 15:55:00,450.91,451.25,450.49,451.1,3933954.0,430.225,430.5494,429.8243,430.4063,3933954.0
2022-04-06 09:30:00,446.89,447.59,446.24,446.61,3212211.0,426.3894,427.0573,425.7693,426.1223,3212211.0
2022-04-06 09:35:00,446.6,446.7,446.12,446.47,1702714.0,426.1127,426.2082,425.6548,425.9887,1702714.0
2022-04-06 09:40:00,446.46,446.55,445.75,445.78,1415380.0,425.9792,426.065,425.3017,425.3304,1415380.0
2022-04-06 09:45:00,445.79,445.97,445.51,445.73,1376502.0,425.3399,425.5116,425.0728,425.2827,1376502.0
2022-04-06 09:50:00,445.75,445.89,445.44,445.82,1014674.0,425.3017,425.4353,425.006,425.3685,1014674.0
2022-04-06 09:55:00,445.81,446.04,445.49,445.59,917516.0,425.359,425.5784,425.0537,425.1491,917516.0
2022-04-06 10:00:00,445.58,445.8,444.93,444.96,1394945.0,425.1395,425.3494,424.5194,424.548,1394945.0
2022-04-06 10:05:00,444.94,445.13,444.68,444.7,1163632.0,424.5289,424.7102,424.2808,424.2999,1163632.0
2022-04-06 10:10:00,444.7,445.11,444.5,445.06,1060024.0,424.2999,424.6911,424.1091,424.6434,1060024.0
2022-04-06 10:15:00,445.05,445.81,444.98,445.56,1562705.0,424.6339,425.359,424.5671,425.1205,1562705.0
2022-04-06 10:20:00,445.57,445.79,445.35,445.57,1019600.0,425.13,425.3399,424.9201,425.13,1019600.0
2022-04-06 10:25:00,445.58,445.69,444.97,444.98,1103760.0,425.1395,425.2445,424.5575,424.5671,1103760.0
2022-04-06 10:30:00,444.97,445.3,444.74,445.02,764749.0,424.5575,424.8724,424.3381,424.6052,764749.0
2022-04-06 10:35:00,445.03,445.54,445.0,445.49,782447.0,424.6148,425.1014,424.5861,425.0537,782447.0
2022-04-06 10:40:00,445.49,445.86,445.16,445.57,642690.0,425.0537,425.4067,424.7388,425.13,642690.0
2022-04-06 10:45:00,445.56,445.83,445.38,445.78,633047.0,425.1205,425.3781,424.9487,425.3304,633047.0
2022-04-06 10:50:00,445.78,445.85,445.11,445.21,657968.0,425.3304,425.3972,424.6911,424.7865,657968.0
2022-04-06 10:55:00,445.2,445.45,444.96,444.97,540485.0,424.777,425.0155,424.548,424.5575,540485.0
2022-04-06 11:00:00,444.97,445.5,444.87,445.48,899943.0,424.5575,425.0632,424.4621,425.0441,899943.0
2022-04-06 11:05:00,445.48,445.52,444.77,444.91,712770.0,425.0441,425.0823,424.3667,424.5003,712770.0
2022-04-06 11:10:00,444.91,445.11,444.79,444.9,529275.0,424.5003,424.6911,424.3858,424.4907,529275.0
2022-04-06 11:15:00,444.91,445.13,444.66,444.79,611069.0,424.5003,424.7102,424.2617,424.3858,611069.0
2022-04-06 11:20:00,444.78,445.72,444.75,445.31,661317.0,424.3762,425.2731,424.3476,424.8819,661317.0
2022-04-06 11:25:00,445.3,445.49,445.05,445.45,463435.0,424.8724,425.0537,424.6339,425.0155,463435.0
2022-04-06 11:30:00,445.46,445.56,444.91,445.08,580081.0,425.025,425.1205,424.5003,424.6625,580081.0
2022-04-06 11:35:00,445.08,445.33,444.99,445.07,353122.0,424.6625,424.901,424.5766,424.6529,353122.0
2022-04-06 11:40:00,445.06,445.53,445.03,445.52,539477.0,424.6434,425.0918,424.6148,425.0823,539477.0
2022-04-06 11:45:00,445.53,446.2,445.36,445.99,654929.0,425.0918,425.7311,424.9296,425.5307,654929.0
2022-04-06 11:50:00,445.98,446.43,445.86,446.05,724668.0,425.5212,425.9505,425.4067,425.588,724668.0
2022-04-06 11:55:00,446.05,446.21,445.75,445.92,471068.0,425.588,425.7406,425.3017,425.4639,471068.0
2022-04-06 12:00:00,445.9,446.1,445.68,445.79,538908.0,425.4449,425.6357,425.235,425.3399,538908.0
2022-04-06 12:05:00,445.78,446.07,445.67,445.7,329476.0,425.3304,425.6071,425.2254,425.254,329476.0
2022-04-06 12:10:00,445.7,445.84,445.21,445.21,530281.0,425.254,425.3876,424.7865,424.7865,530281.0
2022-04-06 12:15:00,445.2,445.22,444.92,444.99,458436.0,424.777,424.7961,424.5098,424.5766,458436.0
2022-04-06 12:20:00,444.99,445.03,444.62,444.92,419648.0,424.5766,424.6148,424.2236,424.5098,419648.0
2022-04-06 12:25:00,444.92,445.08,444.81,444.89,454957.0,424.5098,424.6625,424.4049,424.4812,454957.0
2022-04-06 12:30:00,444.89,445.27,444.75,445.21,459445.0,424.4812,424.8438,424.3476,424.7865,459445.0
2022-04-06 12:35:00,445.21,445.22,444.96,445.04,377119.0,424.7865,424.7961,424.548,424.6243,377119.0
2022-04-06 12:40:00,445.03,445.29,444.98,445.14,312972.0,424.6148,424.8628,424.5671,424.7197,312972.0
2022-04-06 12:45:00,445.13,445.27,444.74,445.12,458911.0,424.7102,424.8438,424.3381,424.7006,458911.0
2022-04-06 12:50:00,445.12,445.16,444.83,445.15,354883.0,424.7006,424.7388,424.4239,424.7293,354883.0
2022-04-06 12:55:00,445.16,445.36,445.08,445.28,422333.0,424.7388,424.9296,424.6625,424.8533,422333.0
2022-04-06 13:00:00,445.26,445.35,444.93,445.03,330562.0,424.8342,424.9201,424.5194,424.6148,330562.0
2022-04-06 13:05:00,445.05,445.32,444.95,445.09,273921.0,424.6339,424.8915,424.5384,424.672,273921.0
2022-04-06 13:10:00,445.1,445.27,444.99,445.21,223606.0,424.6816,424.8438,424.5766,424.7865,223606.0
2022-04-06 13:15:00,445.19,445.54,445.08,445.37,372643.0,424.7674,425.1014,424.6625,424.9392,372643.0
2022-04-06 13:20:00,445.36,445.84,445.24,445.83,474625.0,424.9296,425.3876,424.8151,425.3781,474625.0
2022-04-06 13:25:00,445.82,445.92,445.6,445.82,567108.0,425.3685,425.4639,425.1586,425.3685,567108.0
2022-04-06 13:30:00,445.81,446.25,445.65,446.1,555235.0,425.359,425.7788,425.2063,425.6357,555235.0
2022-04-06 13:35:00,446.09,446.33,445.83,446.3,526733.0,425.6261,425.8551,425.3781,425.8265,526733.0
2022-04-06 13:40:00,446.31,446.88,446.21,446.69,819573.0,425.8361,426.3799,425.7406,426.1986,819573.0
2022-04-06 13:45:00,446.68,446.78,446.17,446.73,609674.0,426.1891,426.2845,425.7025,426.2368,609674.0
2022-04-06 13:50:00,446.73,446.86,446.53,446.58,562380.0,426.2368,426.3608,426.046,426.0937,562380.0
2022-04-06 13:55:00,446.57,446.66,446.02,446.06,526327.0,426.0841,426.17,425.5594,425.5975,526327.0
2022-04-06 14:00:00,446.07,448.53,445.39,447.41,3413016.0,425.6071,427.9542,424.9583,426.8856,3413016.0
2022-04-06 14:05:00,447.42,447.42,444.92,445.11,1751578.0,426.8951,426.8951,424.5098,424.6911,1751578.0
2022-04-06 14:10:00,445.06,445.35,444.26,444.4,1923007.0,424.6434,424.9201,423.8801,424.0137,1923007.0
2022-04-06 14:15:00,444.38,444.39,443.47,443.88,2022512.0,423.9946,424.0041,423.1263,423.5175,2022512.0
2022-04-06 14:20:00,443.88,444.68,443.76,444.34,1404987.0,423.5175,424.2808,423.403,423.9564,1404987.0
2022-04-06 14:25:00,444.33,445.16,444.12,444.56,1231174.0,423.9469,424.7388,423.7465,424.1663,1231174.0
2022-04-06 14:30:00,444.56,447.02,444.45,446.68,2029289.0,424.1663,426.5135,424.0614,426.1891,2029289.0
2022-04-06 14:35:00,446.69,447.16,445.63,446.0,1680187.0,426.1986,426.6471,425.1872,425.5403,1680187.0
2022-04-06 14:40:00,446.01,446.69,445.59,446.41,1033118.0,425.5498,426.1986,425.1491,425.9315,1033118.0
2022-04-06 14:45:00,446.35,446.98,445.89,446.09,852303.0,425.8742,426.4753,425.4353,425.6261,852303.0
2022-04-06 14:50:00,446.1,447.28,446.08,447.06,953594.0,425.6357,426.7616,425.6166,426.5516,953594.0
2022-04-06 14:55:00,447.07,448.04,447.07,447.98,1191962.0,426.5612,427.4867,426.5612,427.4294,1191962.0
2022-04-06 15:00:00,447.99,448.93,447.99,448.64,1571830.0,427.439,428.3359,427.439,428.0592,1571830.0
2022-04-06 15:05:00,448.65,448.66,447.28,447.74,1201373.0,428.0687,428.0782,426.7616,427.2005,1201373.0
2022-04-06 15:10:00,447.73,448.25,447.41,447.87,838827.0,427.1909,427.6871,426.8856,427.3245,838827.0
2022-04-06 15:15:00,447.88,448.36,447.11,447.13,1282074.0,427.334,427.792,426.5994,426.6184,1282074.0
2022-04-06 15:20:00,447.14,447.29,446.21,446.34,1140525.0,426.628,426.7711,425.7406,425.8647,1140525.0
2022-04-06 15:25:00,446.35,446.45,445.59,445.68,1159744.0,425.8742,425.9696,425.1491,425.235,1159744.0
2022-04-06 15:30:00,445.67,446.19,445.32,445.55,1609722.0,425.2254,425.7216,424.8915,425.1109,1609722.0
2022-04-06 15:35:00,445.56,446.75,445.36,446.64,1845696.0,425.1205,426.2559,424.9296,426.1509,1845696.0
2022-04-06 15:40:00,446.65,446.96,446.17,446.75,1176743.0,426.1605,426.4562,425.7025,426.2559,1176743.0
2022-04-06 15:45:00,446.74,447.9,446.55,447.62,1520951.0,426.2463,427.3531,426.065,427.086,1520951.0
2022-04-06 15:50:00,447.62,447.97,446.59,446.63,1884730.0,427.086,427.4199,426.1032,426.1414,1884730.0
2022-04-06 15:55:00,446.63,447.7,446.36,446.57,3763317.0,426.1414,427.1623,425.8838,426.0841,3763317.0
2022-04-07 09:30:00,445.61,446.37,445.29,446.31,1444953.0,425.1682,425.8933,424.8628,425.8361,1444953.0
2022-04-07 09:35:00,446.31,447.17,446.02,447.08,1354466.0,425.8361,426.6566,425.5594,426.5707,1354466.0
2022-04-07 09:40:00,447.14,447.66,446.44,446.5,955630.0,426.628,427.1241,425.9601,426.0173,955630.0
2022-04-07 09:45:00,446.51,446.89,445.76,445.92,858807.0,426.0269,426.3894,425.3113,425.4639,858807.0
2022-04-07 09:50:00,445.9,447.11,445.84,446.89,881865.0,425.4449,426.5994,425.3876,426.3894,881865.0
2022-04-07 09:55:00,446.94,447.09,446.65,447.0,491755.0,426.4372,426.5803,426.1605,426.4944,491755.0
2022-04-07 10:00:00,447.0,447.75,446.45,446.47,1131116.0,426.4944,427.21,425.9696,425.9887,1131116.0
2022-04-07 10:05:00,446.46,446.7,445.85,446.11,1057894.0,425.9792,426.2082,425.3972,425.6452,1057894.0
2022-04-07 10:10:00,446.12,446.68,445.77,446.46,844102.0,425.6548,426.1891,425.3208,425.9792,844102.0
2022-04-07 10:15:00,446.46,446.56,445.93,446.12,594038.0,425.9792,426.0746,425.4735,425.6548,594038.0
2022-04-07 10:20:00,446.13,446.13,445.57,445.96,509151.0,425.6643,425.6643,425.13,425.5021,509151.0
2022-04-07 10:25:00,445.96,446.23,445.57,445.7,508901.0,425.5021,425.7597,425.13,425.254,508901.0
2022-04-07 10:30:00,445.7,446.37,445.63,446.26,715412.0,425.254,425.8933,425.1872,425.7883,715412.0
2022-04-07 10:35:00,446.27,446.64,445.63,445.66,544847.0,425.7979,426.1509,425.1872,425.2159,544847.0
2022-04-07 10:40:00,445.65,445.65,444.55,444.76,1187850.0,425.2063,425.2063,424.1568,424.3572,1187850.0
2022-04-07 10:45:00,444.77,444.99,444.31,444.71,705196.0,424.3667,424.5766,423.9278,424.3095,705196.0
2022-04-07 10:50:00,444.71,445.33,444.7,445.21,582844.0,424.3095,424.901,424.2999,424.7865,582844.0
2022-04-07 10:55:00,445.17,445.5,445.03,445.24,424331.0,424.7483,425.0632,424.6148,424.8151,424331.0
2022-04-07 11:00:00,445.24,446.09,445.16,445.61,780353.0,424.8151,425.6261,424.7388,425.1682,780353.0
2022-04-07 11:05:00,445.6,445.61,444.98,445.03,442232.0,425.1586,425.1682,424.5671,424.6148,442232.0
2022-04-07 11:10:00,445.03,445.16,444.65,445.0,443929.0,424.6148,424.7388,424.2522,424.5861,443929.0
2022-04-07 11:15:00,445.0,445.0,444.63,444.87,359872.0,424.5861,424.5861,424.2331,424.4621,359872.0
2022-04-07 11:20:00,444.86,445.37,444.77,445.17,483372.0,424.4526,424.9392,424.3667,424.7483,483372.0
2022-04-07 11:25:00,445.17,445.42,444.17,444.47,683637.0,424.7483,424.9869,423.7942,424.0805,683637.0
2022-04-07 11:30:00,444.51,444.62,443.98,444.2,607237.0,424.1186,424.2236,423.6129,423.8228,607237.0
2022-04-07 11:35:00,444.21,444.84,444.21,444.62,450075.0,423.8324,424.4335,423.8324,424.2236,450075.0
2022-04-07 11:40:00,444.59,444.78,444.34,444.39,441456.0,424.195,424.3762,423.9564,424.0041,441456.0
2022-04-07 11:45:00,444.37,444.94,444.32,444.37,510747.0,423.985,424.5289,423.9373,423.985,510747.0
2022-04-07 11:50:00,444.36,444.49,443.86,443.94,661650.0,423.9755,424.0995,423.4984,423.5748,661650.0
2022-04-07 11:55:00,443.93,444.46,443.89,444.32,531461.0,423.5652,424.0709,423.5271,423.9373,531461.0
2022-04-07 12:00:00,444.31,444.59,444.19,444.26,355888.0,423.9278,424.195,423.8133,423.8801,355888.0
2022-04-07 12:05:00,444.27,444.77,444.24,444.67,579712.0,423.8896,424.3667,423.861,424.2713,579712.0
2022-04-07 12:10:00,444.71,445.18,444.54,444.81,589374.0,424.3095,424.7579,424.1472,424.4049,589374.0
2022-04-07 12:15:00,444.81,444.88,444.38,444.5,249492.0,424.4049,424.4717,423.9946,424.1091,249492.0
2022-04-07 12:20:00,444.48,445.0,444.38,444.65,319522.0,424.09,424.5861,423.9946,424.2522,319522.0
2022-04-07 12:25:00,444.65,444.79,444.13,444.32,421284.0,424.2522,424.3858,423.7561,423.9373,421284.0
2022-04-07 12:30:00,444.34,444.54,444.16,444.29,341140.0,423.9564,424.1472,423.7847,423.9087,341140.0
2022-04-07 12:35:00,444.27,444.66,444.14,444.2,357312.0,423.8896,424.2617,423.7656,423.8228,357312.0
2022-04-07 12:40:00,444.16,444.39,444.02,444.05,369984.0,423.7847,424.0041,423.6511,423.6797,369984.0
2022-04-07 12:45:00,444.06,444.3,443.58,443.59,685516.0,423.6893,423.9183,423.2313,423.2408,685516.0
2022-04-07 12:50:00,443.57,444.25,443.53,444.0,647805.0,423.2217,423.8706,423.1836,423.632,647805.0
2022-04-07 12:55:00,444.0,444.33,443.92,444.27,349010.0,423.632,423.9469,423.5557,423.8896,349010.0
2022-04-07 13:00:00,444.27,445.0,444.16,444.85,656971.0,423.8896,424.5861,423.7847,424.443,656971.0
2022-04-07 13:05:00,444.85,445.12,444.63,445.12,431470.0,424.443,424.7006,424.2331,424.7006,431470.0
2022-04-07 13:10:00,445.11,446.15,445.04,445.73,1050794.0,424.6911,425.6834,424.6243,425.2827,1050794.0
2022-04-07 13:15:00,445.73,446.29,445.57,446.09,977039.0,425.2827,425.817,425.13,425.6261,977039.0
2022-04-07 13:20:00,446.1,446.51,446.01,446.06,845429.0,425.6357,426.0269,425.5498,425.5975,845429.0
2022-04-07 13:25:00,446.07,446.78,446.06,446.55,581625.0,425.6071,426.2845,425.5975,426.065,581625.0
2022-04-07 13:30:00,446.56,446.8,446.26,446.34,539654.0,426.0746,426.3036,425.7883,425.8647,539654.0
2022-04-07 13:35:00,446.36,446.66,446.1,446.15,386779.0,425.8838,426.17,425.6357,425.6834,386779.0
2022-04-07 13:40:00,446.13,446.44,446.06,446.16,356689.0,425.6643,425.9601,425.5975,425.6929,356689.0
2022-04-07 13:45:00,446.14,446.57,445.96,446.06,406039.0,425.6739,426.0841,425.5021,425.5975,406039.0
2022-04-07 13:50:00,446.05,446.33,445.91,446.18,370614.0,425.588,425.8551,425.4544,425.712,370614.0
2022-04-07 13:55:00,446.19,447.69,446.09,447.49,843182.0,425.7216,427.1527,425.6261,426.9619,843182.0
2022-04-07 14:00:00,447.46,447.9,447.31,447.54,795728.0,426.9333,427.3531,426.7902,427.0096,795728.0
2022-04-07 14:05:00,447.53,447.72,447.07,447.7,772638.0,427.0001,427.1814,426.5612,427.1623,772638.0
2022-04-07 14:10:00,447.69,447.86,447.39,447.55,423961.0,427.1527,427.3149,426.8665,427.0192,423961.0
2022-04-07 14:15:00,447.55,447.67,446.88,446.98,567160.0,427.0192,427.1337,426.3799,426.4753,567160.0
2022-04-07 14:20:00,446.97,447.37,446.97,447.36,344349.0,426.4658,426.8474,426.4658,426.8379,344349.0
2022-04-07 14:25:00,447.37,448.23,447.17,447.23,882080.0,426.8474,427.668,426.6566,426.7138,882080.0
2022-04-07 14:30:00,447.23,447.41,447.03,447.33,516388.0,426.7138,426.8856,426.523,426.8093,516388.0
2022-04-07 14:35:00,447.33,447.55,446.97,447.5,329164.0,426.8093,427.0192,426.4658,426.9715,329164.0
2022-04-07 14:40:00,447.5,447.83,447.15,447.72,454015.0,426.9715,427.2863,426.6375,427.1814,454015.0
2022-04-07 14:45:00,447.73,448.35,447.4,448.06,676389.0,427.1909,427.7825,426.876,427.5058,676389.0
2022-04-07 14:50:00,448.07,448.62,447.91,448.48,779601.0,427.5153,428.0401,427.3627,427.9065,779601.0
2022-04-07 14:55:00,448.49,449.47,448.48,449.24,1200915.0,427.916,428.8511,427.9065,428.6316,1200915.0
2022-04-07 15:00:00,449.25,449.98,449.08,449.73,1390421.0,428.6412,429.3377,428.479,429.0992,1390421.0
2022-04-07 15:05:00,449.73,450.08,449.51,450.0,1256267.0,429.0992,429.4331,428.8893,429.3568,1256267.0
2022-04-07 15:10:00,449.99,450.35,449.81,450.33,878376.0,429.3472,429.6907,429.1755,429.6716,878376.0
2022-04-07 15:15:00,450.34,450.52,449.8,449.91,1013213.0,429.6812,429.8529,429.166,429.2709,1013213.0
2022-04-07 15:20:00,449.88,449.88,449.16,449.42,1166565.0,429.2423,429.2423,428.5553,428.8034,1166565.0
2022-04-07 15:25:00,449.43,449.72,449.14,449.29,739314.0,428.8129,429.0896,428.5362,428.6793,739314.0
2022-04-07 15:30:00,449.3,450.09,449.16,450.04,845059.0,428.6889,429.4426,428.5553,429.3949,845059.0
2022-04-07 15:35:00,450.04,450.17,449.73,450.16,985084.0,429.3949,429.519,429.0992,429.5094,985084.0
2022-04-07 15:40:00,450.17,450.49,449.82,450.28,917139.0,429.519,429.8243,429.185,429.6239,917139.0
2022-04-07 15:45:00,450.29,450.69,449.6,449.89,1583658.0,429.6335,430.0151,428.9751,429.2518,1583658.0
2022-04-07 15:50:00,449.87,450.11,449.05,449.23,2038088.0,429.2327,429.4617,428.4504,428.6221,2038088.0
2022-04-07 15:55:00,449.22,449.22,448.44,448.74,4534564.0,428.6126,428.6126,427.8683,428.1546,4534564.0
2022-04-08 09:30:00,447.97,448.2,447.1,447.5,1357323.0,427.4199,427.6394,426.5898,426.9715,1357323.0
2022-04-08 09:35:00,447.5,447.55,447.07,447.22,695358.0,426.9715,427.0192,426.5612,426.7043,695358.0
2022-04-08 09:40:00,447.18,447.28,446.45,446.47,937238.0,426.6661,426.7616,425.9696,425.9887,937238.0
2022-04-08 09:45:00,446.47,446.93,446.14,446.74,912463.0,425.9887,426.4276,425.6739,426.2463,912463.0
2022-04-08 09:50:00,446.75,446.79,446.0,446.13,953770.0,426.2559,426.294,425.5403,425.6643,953770.0
2022-04-08 09:55:00,446.14,446.49,445.97,446.1,720586.0,425.6739,426.0078,425.5116,425.6357,720586.0
2022-04-08 10:00:00,446.08,447.0,445.94,446.92,912346.0,425.6166,426.4944,425.483,426.4181,912346.0
2022-04-08 10:05:00,446.92,447.56,446.65,447.39,933328.0,426.4181,427.0287,426.1605,426.8665,933328.0
2022-04-08 10:10:00,447.38,447.38,446.36,446.75,692088.0,426.857,426.857,425.8838,426.2559,692088.0
2022-04-08 10:15:00,446.77,446.83,446.13,446.67,641145.0,426.275,426.3322,425.6643,426.1795,641145.0
2022-04-08 10:20:00,446.68,447.26,446.61,447.09,673159.0,426.1891,426.7425,426.1223,426.5803,673159.0
2022-04-08 10:25:00,447.09,447.53,446.84,447.45,744656.0,426.5803,427.0001,426.3417,426.9238,744656.0
2022-04-08 10:30:00,447.43,448.05,447.31,447.71,831394.0,426.9047,427.4962,426.7902,427.1718,831394.0
2022-04-08 10:35:00,447.68,447.95,447.4,447.73,620915.0,427.1432,427.4008,426.876,427.1909,620915.0
2022-04-08 10:40:00,447.74,447.94,447.43,447.49,467289.0,427.2005,427.3913,426.9047,426.9619,467289.0
2022-04-08 10:45:00,447.47,447.91,447.14,447.29,589912.0,426.9428,427.3627,426.628,426.7711,589912.0
2022-04-08 10:50:00,447.28,449.0,447.24,448.88,1087352.0,426.7616,428.4027,426.7234,428.2882,1087352.0
2022-04-08 10:55:00,448.88,449.85,448.79,449.79,976724.0,428.2882,429.2137,428.2023,429.1564,976724.0
2022-04-08 11:00:00,449.8,450.26,449.45,449.83,1262932.0,429.166,429.6049,428.832,429.1946,1262932.0
2022-04-08 11:05:00,449.83,450.0,449.49,449.64,909710.0,429.1946,429.3568,428.8702,429.0133,909710.0
2022-04-08 11:10:00,449.65,450.03,449.49,449.85,514705.0,429.0228,429.3854,428.8702,429.2137,514705.0
2022-04-08 11:15:00,449.85,449.91,449.3,449.38,623468.0,429.2137,429.2709,428.6889,428.7652,623468.0
2022-04-08 11:20:00,449.39,449.43,448.99,449.05,540728.0,428.7748,428.8129,428.3931,428.4504,540728.0
2022-04-08 11:25:00,449.06,449.35,448.99,449.34,446682.0,428.4599,428.7366,428.3931,428.7271,446682.0
2022-04-08 11:30:00,449.34,449.88,449.31,449.61,468658.0,428.7271,429.2423,428.6984,428.9847,468658.0
2022-04-08 11:35:00,449.63,449.63,448.84,449.27,502250.0,429.0038,429.0038,428.25,428.6603,502250.0
2022-04-08 11:40:00,449.27,449.47,449.04,449.21,355559.0,428.6603,428.8511,428.4408,428.603,355559.0
2022-04-08 11:45:00,449.2,449.8,449.02,449.34,409033.0,428.5935,429.166,428.4217,428.7271,409033.0
2022-04-08 11:50:00,449.33,449.78,449.24,449.38,311777.0,428.7175,429.1469,428.6316,428.7652,311777.0
2022-04-08 11:55:00,449.39,449.78,449.21,449.58,330605.0,428.7748,429.1469,428.603,428.956,330605.0
2022-04-08 12:00:00,449.58,449.9,449.5,449.7,330927.0,428.956,429.2614,428.8797,429.0705,330927.0
2022-04-08 12:05:00,449.7,449.87,449.37,449.55,375018.0,429.0705,429.2327,428.7557,428.9274,375018.0
2022-04-08 12:10:00,449.54,449.92,449.08,449.45,410566.0,428.9179,429.2804,428.479,428.832,410566.0
2022-04-08 12:15:00,449.47,449.95,449.14,449.82,354929.0,428.8511,429.3091,428.5362,429.185,354929.0
2022-04-08 12:20:00,449.83,450.3,449.8,450.19,546251.0,429.1946,429.643,429.166,429.5381,546251.0
2022-04-08 12:25:00,450.19,450.63,450.13,450.41,525604.0,429.5381,429.9579,429.4808,429.748,525604.0
2022-04-08 12:30:00,450.42,450.46,449.72,449.87,694043.0,429.7575,429.7957,429.0896,429.2327,694043.0
2022-04-08 12:35:00,449.88,450.08,449.75,450.06,335385.0,429.2423,429.4331,429.1182,429.414,335385.0
2022-04-08 12:40:00,450.07,450.27,449.84,449.89,525790.0,429.4236,429.6144,429.2041,429.2518,525790.0
2022-04-08 12:45:00,449.9,450.08,449.54,449.63,290352.0,429.2614,429.4331,428.9179,429.0038,290352.0
2022-04-08 12:50:00,449.62,450.09,449.47,449.99,352800.0,428.9942,429.4426,428.8511,429.3472,352800.0
2022-04-08 12:55:00,449.99,450.27,449.9,450.19,318536.0,429.3472,429.6144,429.2614,429.5381,318536.0
2022-04-08 13:00:00,450.19,450.22,449.68,450.01,288822.0,429.5381,429.5667,429.0515,429.3663,288822.0
2022-04-08 13:05:00,450.01,450.01,449.62,449.95,279368.0,429.3663,429.3663,428.9942,429.3091,279368.0
2022-04-08 13:10:00,449.97,449.99,449.4,449.45,348709.0,429.3282,429.3472,428.7843,428.832,348709.0
2022-04-08 13:15:00,449.46,449.51,449.22,449.29,297460.0,428.8415,428.8893,428.6126,428.6793,297460.0
2022-04-08 13:20:00,449.3,449.64,449.26,449.48,380377.0,428.6889,429.0133,428.6507,428.8606,380377.0
2022-04-08 13:25:00,449.49,449.5,449.19,449.26,361101.0,428.8702,428.8797,428.5839,428.6507,361101.0
2022-04-08 13:30:00,449.27,449.29,448.9,448.93,295668.0,428.6603,428.6793,428.3072,428.3359,295668.0
2022-04-08 13:35:00,448.94,449.22,448.9,449.01,307054.0,428.3454,428.6126,428.3072,428.4122,307054.0
2022-04-08 13:40:00,449.01,449.14,448.73,449.04,532472.0,428.4122,428.5362,428.145,428.4408,532472.0
2022-04-08 13:45:00,449.04,449.04,448.6,448.68,634409.0,428.4408,428.4408,428.021,428.0973,634409.0
2022-04-08 13:50:00,448.66,448.99,448.6,448.85,505734.0,428.0782,428.3931,428.021,428.2595,505734.0
2022-04-08 13:55:00,448.83,448.96,448.74,448.83,222893.0,428.2404,428.3645,428.1546,428.2404,222893.0
2022-04-08 14:00:00,448.83,449.1,448.55,448.63,381551.0,428.2404,428.4981,427.9733,428.0496,381551.0
2022-04-08 14:05:00,448.64,449.01,448.52,448.99,356388.0,428.0592,428.4122,427.9447,428.3931,356388.0
2022-04-08 14:10:00,448.99,449.2,448.95,449.18,333531.0,428.3931,428.5935,428.3549,428.5744,333531.0
2022-04-08 14:15:00,449.18,449.21,448.81,448.92,261219.0,428.5744,428.603,428.2214,428.3263,261219.0
2022-04-08 14:20:00,448.93,449.35,448.55,448.58,657038.0,428.3359,428.7366,427.9733,428.0019,657038.0
2022-04-08 14:25:00,448.57,448.57,447.76,448.03,1033148.0,427.9924,427.9924,427.2195,427.4771,1033148.0
2022-04-08 14:30:00,448.04,448.07,447.71,447.8,632565.0,427.4867,427.5153,427.1718,427.2577,632565.0
2022-04-08 14:35:00,447.8,448.26,447.64,448.09,593422.0,427.2577,427.6966,427.105,427.5344,593422.0
2022-04-08 14:40:00,448.1,448.3,447.84,447.94,345291.0,427.5439,427.7348,427.2959,427.3913,345291.0
2022-04-08 14:45:00,447.94,448.45,447.89,448.41,266869.0,427.3913,427.8779,427.3436,427.8397,266869.0
2022-04-08 14:50:00,448.4,449.13,448.32,448.98,462012.0,427.8302,428.5267,427.7538,428.3836,462012.0
2022-04-08 14:55:00,448.95,449.01,448.49,448.61,344231.0,428.3549,428.4122,427.916,428.0305,344231.0
2022-04-08 15:00:00,448.62,448.75,448.39,448.5,374221.0,428.0401,428.1641,427.8206,427.9256,374221.0
2022-04-08 15:05:00,448.51,448.73,448.17,448.3,386937.0,427.9351,428.145,427.6107,427.7348,386937.0
2022-04-08 15:10:00,448.29,449.25,448.13,448.73,663334.0,427.7252,428.6412,427.5726,428.145,663334.0
2022-04-08 15:15:00,448.71,449.37,448.56,448.68,562299.0,428.126,428.7557,427.9828,428.0973,562299.0
2022-04-08 15:20:00,448.63,448.89,448.39,448.69,446569.0,428.0496,428.2977,427.8206,428.1069,446569.0
2022-04-08 15:25:00,448.68,448.94,448.65,448.9,354826.0,428.0973,428.3454,428.0687,428.3072,354826.0
2022-04-08 15:30:00,448.89,449.14,448.36,448.39,733402.0,428.2977,428.5362,427.792,427.8206,733402.0
2022-04-08 15:35:00,448.37,448.42,448.01,448.06,632462.0,427.8016,427.8493,427.4581,427.5058,632462.0
2022-04-08 15:40:00,448.07,448.68,447.92,448.66,761626.0,427.5153,428.0973,427.3722,428.0782,761626.0
2022-04-08 15:45:00,448.66,448.83,447.77,447.79,1129402.0,428.0782,428.2404,427.2291,427.2482,1129402.0
2022-04-08 15:50:00,447.78,448.13,447.07,447.21,2368246.0,427.2386,427.5726,426.5612,426.6948,2368246.0
2022-04-08 15:55:00,447.2,447.65,446.68,447.62,6231062.0,426.6852,427.1146,426.1891,427.086,6231062.0
2022-04-11 09:30:00,444.11,444.86,443.86,444.05,2184517.0,423.737,424.4526,423.4984,423.6797,2184517.0
2022-04-11 09:35:00,444.05,445.0,443.24,443.33,1612532.0,423.6797,424.5861,422.9069,422.9928,1612532.0
2022-04-11 09:40:00,443.32,444.35,442.89,444.08,1776666.0,422.9832,423.966,422.5729,423.7084,1776666.0
2022-04-11 09:45:00,444.09,444.4,443.6,444.07,1103652.0,423.7179,424.0137,423.2504,423.6988,1103652.0
2022-04-11 09:50:00,444.08,444.55,443.58,444.2,1217988.0,423.7084,424.1568,423.2313,423.8228,1217988.0
2022-04-11 09:55:00,444.2,444.46,443.82,444.1,979393.0,423.8228,424.0709,423.4603,423.7274,979393.0
2022-04-11 10:00:00,444.06,444.48,443.51,443.6,1032417.0,423.6893,424.09,423.1645,423.2504,1032417.0
2022-04-11 10:05:00,443.61,444.25,443.36,444.06,967764.0,423.2599,423.8706,423.0214,423.6893,967764.0
2022-04-11 10:10:00,444.06,444.42,443.66,443.95,833304.0,423.6893,424.0328,423.3076,423.5843,833304.0
2022-04-11 10:15:00,443.96,444.49,443.37,443.51,723275.0,423.5939,424.0995,423.0309,423.1645,723275.0
2022-04-11 10:20:00,443.44,443.76,443.23,443.35,656509.0,423.0977,423.403,422.8973,423.0118,656509.0
2022-04-11 10:25:00,443.35,443.54,442.4,442.77,1310196.0,423.0118,423.1931,422.1054,422.4584,1310196.0
2022-04-11 10:30:00,442.77,442.82,442.46,442.67,548249.0,422.4584,422.5062,422.1627,422.363,548249.0
2022-04-11 10:35:00,442.68,442.83,442.23,442.43,730064.0,422.3726,422.5157,421.9432,422.134,730064.0
2022-04-11 10:40:00,442.41,442.52,441.98,442.12,618561.0,422.115,422.2199,421.7047,421.8383,618561.0
2022-04-11 10:45:00,442.13,442.38,441.98,442.08,592371.0,421.8478,422.0863,421.7047,421.8001,592371.0
2022-04-11 10:50:00,442.07,442.67,442.03,442.57,884641.0,421.7906,422.363,421.7524,422.2676,884641.0
2022-04-11 10:55:00,442.56,442.65,442.23,442.35,606309.0,422.2581,422.344,421.9432,422.0577,606309.0
2022-04-11 11:00:00,442.32,442.64,442.18,442.35,533293.0,422.0291,422.3344,421.8955,422.0577,533293.0
2022-04-11 11:05:00,442.34,442.36,441.91,442.06,608766.0,422.0482,422.0673,421.6379,421.781,608766.0
2022-04-11 11:10:00,442.05,442.25,441.77,441.91,576542.0,421.7715,421.9623,421.5043,421.6379,576542.0
2022-04-11 11:15:00,441.91,442.09,441.68,441.88,474231.0,421.6379,421.8096,421.4184,421.6093,474231.0
2022-04-11 11:20:00,441.88,442.03,441.66,441.71,438797.0,421.6093,421.7524,421.3994,421.4471,438797.0
2022-04-11 11:25:00,441.71,442.01,441.6,442.0,478444.0,421.4471,421.7333,421.3421,421.7238,478444.0
2022-04-11 11:30:00,442.0,442.52,441.85,442.46,616925.0,421.7238,422.2199,421.5806,422.1627,616925.0
2022-04-11 11:35:00,442.45,442.73,442.19,442.19,580897.0,422.1531,422.4203,421.9051,421.9051,580897.0
2022-04-11 11:40:00,442.21,442.59,442.2,442.5,569863.0,421.9241,422.2867,421.9146,422.2008,569863.0
2022-04-11 11:45:00,442.52,442.75,442.18,442.35,469933.0,422.2199,422.4394,421.8955,422.0577,469933.0
2022-04-11 11:50:00,442.36,442.64,442.14,442.43,372328.0,422.0673,422.3344,421.8573,422.134,372328.0
2022-04-11 11:55:00,442.42,442.45,442.04,442.15,385660.0,422.1245,422.1531,421.7619,421.8669,385660.0
2022-04-11 12:00:00,442.15,442.17,441.83,442.06,307261.0,421.8669,421.886,421.5616,421.781,307261.0
2022-04-11 12:05:00,442.06,442.34,442.02,442.18,240267.0,421.781,422.0482,421.7429,421.8955,240267.0
2022-04-11 12:10:00,442.19,442.29,441.88,441.99,357688.0,421.9051,422.0005,421.6093,421.7142,357688.0
2022-04-11 12:15:00,441.99,442.08,441.84,442.07,275653.0,421.7142,421.8001,421.5711,421.7906,275653.0
2022-04-11 12:20:00,442.06,442.21,441.86,441.93,266127.0,421.781,421.9241,421.5902,421.657,266127.0
2022-04-11 12:25:00,441.92,441.93,441.73,441.74,460384.0,421.6474,421.657,421.4662,421.4757,460384.0
2022-04-11 12:30:00,441.72,441.85,441.49,441.81,699362.0,421.4566,421.5806,421.2372,421.5425,699362.0
2022-04-11 12:35:00,441.8,441.88,441.66,441.76,396890.0,421.5329,421.6093,421.3994,421.4948,396890.0
2022-04-11 12:40:00,441.75,441.78,441.46,441.58,502916.0,421.4852,421.5139,421.2085,421.323,502916.0
2022-04-11 12:45:00,441.59,442.03,441.58,441.92,477181.0,421.3326,421.7524,421.323,421.6474,477181.0
2022-04-11 12:50:00,441.95,442.02,441.35,441.52,486599.0,421.6761,421.7429,421.1036,421.2658,486599.0
2022-04-11 12:55:00,441.52,441.93,441.42,441.85,513584.0,421.2658,421.657,421.1704,421.5806,513584.0
2022-04-11 13:00:00,441.82,442.51,441.79,442.39,710008.0,421.552,422.2104,421.5234,422.0959,710008.0
2022-04-11 13:05:00,442.36,442.57,442.24,442.3,475418.0,422.0673,422.2676,421.9528,422.01,475418.0
2022-04-11 13:10:00,442.3,442.57,442.21,442.48,501688.0,422.01,422.2676,421.9241,422.1817,501688.0
2022-04-11 13:15:00,442.49,442.5,441.93,442.11,361525.0,422.1913,422.2008,421.657,421.8287,361525.0
2022-04-11 13:20:00,442.1,442.22,441.52,441.63,520354.0,421.8192,421.9337,421.2658,421.3707,520354.0
2022-04-11 13:25:00,441.63,441.86,441.43,441.73,574642.0,421.3707,421.5902,421.1799,421.4662,574642.0
2022-04-11 13:30:00,441.72,442.13,441.68,442.12,415516.0,421.4566,421.8478,421.4184,421.8383,415516.0
2022-04-11 13:35:00,442.11,442.31,441.61,441.97,343360.0,421.8287,422.0195,421.3517,421.6951,343360.0
2022-04-11 13:40:00,441.97,442.27,441.88,441.94,297679.0,421.6951,421.9814,421.6093,421.6665,297679.0
2022-04-11 13:45:00,441.94,442.13,441.86,441.96,254279.0,421.6665,421.8478,421.5902,421.6856,254279.0
2022-04-11 13:50:00,441.97,442.04,441.83,441.89,212621.0,421.6951,421.7619,421.5616,421.6188,212621.0
2022-04-11 13:55:00,441.88,442.25,441.77,442.19,305144.0,421.6093,421.9623,421.5043,421.9051,305144.0
2022-04-11 14:00:00,442.18,442.3,441.65,441.9,394406.0,421.8955,422.01,421.3898,421.6284,394406.0
2022-04-11 14:05:00,441.91,442.58,441.76,442.4,762662.0,421.6379,422.2772,421.4948,422.1054,762662.0
2022-04-11 14:10:00,442.39,442.52,441.51,441.6,512501.0,422.0959,422.2199,421.2562,421.3421,512501.0
2022-04-11 14:15:00,441.59,441.61,441.31,441.35,579186.0,421.3326,421.3517,421.0654,421.1036,579186.0
2022-04-11 14:20:00,441.34,441.51,441.32,441.45,376769.0,421.094,421.2562,421.075,421.199,376769.0
2022-04-11 14:25:00,441.45,441.67,441.38,441.55,428349.0,421.199,421.4089,421.1322,421.2944,428349.0
2022-04-11 14:30:00,441.53,441.74,441.18,441.72,545118.0,421.2753,421.4757,420.9414,421.4566,545118.0
2022-04-11 14:35:00,441.7,441.8,441.5,441.77,407497.0,421.4375,421.5329,421.2467,421.5043,407497.0
2022-04-11 14:40:00,441.76,442.01,441.61,441.81,463974.0,421.4948,421.7333,421.3517,421.5425,463974.0
2022-04-11 14:45:00,441.81,442.41,441.78,442.38,659976.0,421.5425,422.115,421.5139,422.0863,659976.0
2022-04-11 14:50:00,442.38,442.79,442.26,442.35,898584.0,422.0863,422.4775,421.9718,422.0577,898584.0
2022-04-11 14:55:00,442.33,442.59,442.31,442.44,421335.0,422.0386,422.2867,422.0195,422.1436,421335.0
2022-04-11 15:00:00,442.46,443.0,441.97,442.02,799177.0,422.1627,422.6779,421.6951,421.7429,799177.0
2022-04-11 15:05:00,442.01,442.19,441.76,442.15,596494.0,421.7333,421.9051,421.4948,421.8669,596494.0
2022-04-11 15:10:00,442.19,442.37,441.8,441.83,464169.0,421.9051,422.0768,421.5329,421.5616,464169.0
2022-04-11 15:15:00,441.85,441.94,441.5,441.65,583323.0,421.5806,421.6665,421.2467,421.3898,583323.0
2022-04-11 15:20:00,441.64,441.67,441.39,441.42,536444.0,421.3803,421.4089,421.1418,421.1704,536444.0
2022-04-11 15:25:00,441.4,441.48,440.86,440.96,948254.0,421.1513,421.2276,420.6361,420.7315,948254.0
2022-04-11 15:30:00,440.95,441.02,440.34,440.37,1453485.0,420.7219,420.7887,420.1399,420.1685,1453485.0
2022-04-11 15:35:00,440.37,440.59,440.2,440.54,1139010.0,420.1685,420.3785,420.0063,420.3307,1139010.0
2022-04-11 15:40:00,440.54,440.83,440.21,440.35,1366252.0,420.3307,420.6074,420.0159,420.1495,1366252.0
2022-04-11 15:45:00,440.34,440.48,440.0,440.07,1796118.0,420.1399,420.2735,419.8155,419.8823,1796118.0
2022-04-11 15:50:00,440.07,440.55,439.49,439.55,2536740.0,419.8823,420.3403,419.3289,419.3862,2536740.0
2022-04-11 15:55:00,439.55,440.09,439.39,439.97,6652292.0,419.3862,419.9014,419.2335,419.7869,6652292.0
2022-04-12 09:30:00,443.08,443.15,442.37,442.75,1781923.0,422.7542,422.821,422.0768,422.4394,1781923.0
2022-04-12 09:35:00,442.74,444.02,442.4,443.68,1323285.0,422.4298,423.6511,422.1054,423.3267,1323285.0
2022-04-12 09:40:00,443.7,444.08,443.02,444.04,1069680.0,423.3458,423.7084,422.697,423.6702,1069680.0
2022-04-12 09:45:00,444.06,444.69,443.78,444.36,1260954.0,423.6893,424.2904,423.4221,423.9755,1260954.0
2022-04-12 09:50:00,444.34,445.75,444.32,445.42,1434588.0,423.9564,425.3017,423.9373,424.9869,1434588.0
2022-04-12 09:55:00,445.4,445.4,444.82,445.06,1047110.0,424.9678,424.9678,424.4144,424.6434,1047110.0
2022-04-12 10:00:00,445.07,445.3,444.39,444.71,1201894.0,424.6529,424.8724,424.0041,424.3095,1201894.0
2022-04-12 10:05:00,444.72,444.78,444.17,444.55,770572.0,424.319,424.3762,423.7942,424.1568,770572.0
2022-04-12 10:10:00,444.55,444.89,444.34,444.83,968990.0,424.1568,424.4812,423.9564,424.4239,968990.0
2022-04-12 10:15:00,444.8,444.94,443.93,444.07,689036.0,424.3953,424.5289,423.5652,423.6988,689036.0
2022-04-12 10:20:00,444.08,444.64,443.94,444.18,702892.0,423.7084,424.2427,423.5748,423.8038,702892.0
2022-04-12 10:25:00,444.2,444.26,443.57,443.63,696626.0,423.8228,423.8801,423.2217,423.279,696626.0
2022-04-12 10:30:00,443.63,443.76,443.29,443.73,756004.0,423.279,423.403,422.9546,423.3744,756004.0
2022-04-12 10:35:00,443.73,443.89,442.87,442.96,751902.0,423.3744,423.5271,422.5539,422.6397,751902.0
2022-04-12 10:40:00,442.96,443.19,442.71,442.97,610889.0,422.6397,422.8592,422.4012,422.6493,610889.0
2022-04-12 10:45:00,442.98,443.23,442.57,442.68,725028.0,422.6588,422.8973,422.2676,422.3726,725028.0
2022-04-12 10:50:00,442.69,442.73,442.22,442.61,742503.0,422.3821,422.4203,421.9337,422.3058,742503.0
2022-04-12 10:55:00,442.63,442.87,442.37,442.63,612102.0,422.3249,422.5539,422.0768,422.3249,612102.0
2022-04-12 11:00:00,442.62,443.09,442.21,442.98,656167.0,422.3153,422.7638,421.9241,422.6588,656167.0
2022-04-12 11:05:00,442.97,443.04,442.32,442.39,523186.0,422.6493,422.7161,422.0291,422.0959,523186.0
2022-04-12 11:10:00,442.39,442.94,442.32,442.92,658068.0,422.0959,422.6206,422.0291,422.6016,658068.0
2022-04-12 11:15:00,442.92,443.39,442.77,443.36,626655.0,422.6016,423.05,422.4584,423.0214,626655.0
2022-04-12 11:20:00,443.36,443.76,443.31,443.59,616870.0,423.0214,423.403,422.9737,423.2408,616870.0
2022-04-12 11:25:00,443.6,444.23,443.6,444.06,604981.0,423.2504,423.8515,423.2504,423.6893,604981.0
2022-04-12 11:30:00,444.07,444.49,444.07,444.34,597096.0,423.6988,424.0995,423.6988,423.9564,597096.0
2022-04-12 11:35:00,444.36,444.5,443.72,443.83,567198.0,423.9755,424.1091,423.3649,423.4698,567198.0
2022-04-12 11:40:00,443.82,444.08,443.7,443.91,336794.0,423.4603,423.7084,423.3458,423.5461,336794.0
2022-04-12 11:45:00,443.94,444.04,443.58,443.68,286156.0,423.5748,423.6702,423.2313,423.3267,286156.0
2022-04-12 11:50:00,443.7,444.03,443.38,443.91,418924.0,423.3458,423.6606,423.0405,423.5461,418924.0
2022-04-12 11:55:00,443.92,444.06,443.49,443.68,390242.0,423.5557,423.6893,423.1454,423.3267,390242.0
2022-04-12 12:00:00,443.69,443.75,443.25,443.37,330999.0,423.3362,423.3935,422.9164,423.0309,330999.0
2022-04-12 12:05:00,443.37,443.5,442.73,442.92,422628.0,423.0309,423.155,422.4203,422.6016,422628.0
2022-04-12 12:10:00,442.93,442.95,442.52,442.89,459296.0,422.6111,422.6302,422.2199,422.5729,459296.0
2022-04-12 12:15:00,442.89,443.61,442.65,443.0,702101.0,422.5729,423.2599,422.344,422.6779,702101.0
2022-04-12 12:20:00,442.99,443.0,442.26,442.37,595530.0,422.6684,422.6779,421.9718,422.0768,595530.0
2022-04-12 12:25:00,442.36,442.36,441.63,441.79,667709.0,422.0673,422.0673,421.3707,421.5234,667709.0
2022-04-12 12:30:00,441.75,442.11,441.67,441.69,561105.0,421.4852,421.8287,421.4089,421.428,561105.0
2022-04-12 12:35:00,441.69,442.12,441.63,441.9,458996.0,421.428,421.8383,421.3707,421.6284,458996.0
2022-04-12 12:40:00,441.88,442.05,441.38,441.56,559709.0,421.6093,421.7715,421.1322,421.304,559709.0
2022-04-12 12:45:00,441.59,441.83,441.23,441.82,528628.0,421.3326,421.5616,420.9891,421.552,528628.0
2022-04-12 12:50:00,441.82,442.38,441.75,441.98,598502.0,421.552,422.0863,421.4852,421.7047,598502.0
2022-04-12 12:55:00,441.99,442.23,441.93,442.02,453453.0,421.7142,421.9432,421.657,421.7429,453453.0
2022-04-12 13:00:00,442.01,442.26,441.17,441.42,694106.0,421.7333,421.9718,420.9318,421.1704,694106.0
2022-04-12 13:05:00,441.42,441.74,441.25,441.48,391600.0,421.1704,421.4757,421.0082,421.2276,391600.0
2022-04-12 13:10:00,441.48,442.42,441.43,442.02,566608.0,421.2276,422.1245,421.1799,421.7429,566608.0
2022-04-12 13:15:00,442.0,442.12,441.64,442.08,446849.0,421.7238,421.8383,421.3803,421.8001,446849.0
2022-04-12 13:20:00,442.07,442.7,441.75,441.99,785571.0,421.7906,422.3917,421.4852,421.7142,785571.0
2022-04-12 13:25:00,442.0,442.03,441.6,441.64,289547.0,421.7238,421.7524,421.3421,421.3803,289547.0
2022-04-12 13:30:00,441.65,441.87,441.23,441.76,440814.0,421.3898,421.5997,420.9891,421.4948,440814.0
2022-04-12 13:35:00,441.78,441.94,441.21,441.22,324323.0,421.5139,421.6665,420.97,420.9795,324323.0
2022-04-12 13:40:00,441.23,441.38,440.58,440.7,714500.0,420.9891,421.1322,420.3689,420.4834,714500.0
2022-04-12 13:45:00,440.69,440.75,440.24,440.43,781290.0,420.4739,420.5311,420.0445,420.2258,781290.0
2022-04-12 13:50:00,440.44,440.44,439.73,439.85,851037.0,420.2353,420.2353,419.5579,419.6724,851037.0
2022-04-12 13:55:00,439.85,439.85,439.39,439.61,827845.0,419.6724,419.6724,419.2335,419.4434,827845.0
2022-04-12 14:00:00,439.58,440.0,439.21,439.97,1169918.0,419.4148,419.8155,419.0618,419.7869,1169918.0
2022-04-12 14:05:00,439.94,440.34,439.83,439.98,882039.0,419.7583,420.1399,419.6533,419.7964,882039.0
2022-04-12 14:10:00,439.99,440.01,439.16,439.18,545270.0,419.806,419.8251,419.014,419.0331,545270.0
2022-04-12 14:15:00,439.17,439.23,438.63,438.79,993569.0,419.0236,419.0808,418.5084,418.661,993569.0
2022-04-12 14:20:00,438.79,439.15,438.6,438.67,567774.0,418.661,419.0045,418.4797,418.5465,567774.0
2022-04-12 14:25:00,438.65,438.83,438.42,438.49,601330.0,418.5274,418.6992,418.308,418.3748,601330.0
2022-04-12 14:30:00,438.48,438.74,437.97,438.59,1085797.0,418.3652,418.6133,417.8786,418.4702,1085797.0
2022-04-12 14:35:00,438.56,438.99,438.34,438.55,1014195.0,418.4416,418.8518,418.2317,418.432,1014195.0
2022-04-12 14:40:00,438.55,438.74,438.16,438.39,810857.0,418.432,418.6133,418.0599,418.2794,810857.0
2022-04-12 14:45:00,438.42,439.26,438.42,438.92,1055619.0,418.308,419.1095,418.308,418.7851,1055619.0
2022-04-12 14:50:00,438.89,439.08,438.47,438.99,610053.0,418.7564,418.9377,418.3557,418.8518,610053.0
2022-04-12 14:55:00,438.97,439.29,438.68,438.83,808821.0,418.8328,419.1381,418.5561,418.6992,808821.0
2022-04-12 15:00:00,438.81,439.03,437.69,437.79,1275195.0,418.6801,418.89,417.6115,417.7069,1275195.0
2022-04-12 15:05:00,437.79,437.96,437.08,437.12,1336743.0,417.7069,417.8691,417.0295,417.0676,1336743.0
2022-04-12 15:10:00,437.12,437.41,436.88,437.08,1020273.0,417.0676,417.3443,416.8386,417.0295,1020273.0
2022-04-12 15:15:00,437.08,437.43,436.94,437.43,969666.0,417.0295,417.3634,416.8959,417.3634,969666.0
2022-04-12 15:20:00,437.44,437.96,437.4,437.62,1072607.0,417.373,417.8691,417.3348,417.5447,1072607.0
2022-04-12 15:25:00,437.61,437.61,436.65,437.06,1184180.0,417.5352,417.5352,416.6192,417.0104,1184180.0
2022-04-12 15:30:00,437.06,437.29,436.68,436.95,1065886.0,417.0104,417.2298,416.6478,416.9054,1065886.0
2022-04-12 15:35:00,436.95,438.12,436.83,437.93,1292722.0,416.9054,418.0218,416.7909,417.8405,1292722.0
2022-04-12 15:40:00,437.93,438.24,437.58,437.68,1155286.0,417.8405,418.1363,417.5065,417.6019,1155286.0
2022-04-12 15:45:00,437.68,438.78,437.37,438.38,1899993.0,417.6019,418.6515,417.3062,418.2698,1899993.0
2022-04-12 15:50:00,438.36,438.63,437.82,438.43,1583194.0,418.2507,418.5084,417.7355,418.3175,1583194.0
2022-04-12 15:55:00,438.44,438.78,438.06,438.24,3571836.0,418.3271,418.6515,417.9645,418.1363,3571836.0
2022-04-13 09:30:00,438.03,439.16,437.84,439.11,1472672.0,417.9359,419.014,417.7546,418.9663,1472672.0
2022-04-13 09:35:00,439.11,439.48,438.99,439.22,1491682.0,418.9663,419.3194,418.8518,419.0713,1491682.0
2022-04-13 09:40:00,439.21,440.07,439.09,439.71,1169339.0,419.0618,419.8823,418.9473,419.5388,1169339.0
2022-04-13 09:45:00,439.75,440.25,439.56,440.08,892867.0,419.577,420.054,419.3957,419.8918,892867.0
2022-04-13 09:50:00,440.07,440.22,439.74,439.98,1069367.0,419.8823,420.0254,419.5674,419.7964,1069367.0
2022-04-13 09:55:00,439.99,440.09,438.97,439.05,1194232.0,419.806,419.9014,418.8328,418.9091,1194232.0
2022-04-13 10:00:00,439.04,439.18,438.56,439.02,996842.0,418.8996,419.0331,418.4416,418.8805,996842.0
2022-04-13 10:05:00,439.01,439.49,438.38,438.49,670211.0,418.8709,419.3289,418.2698,418.3748,670211.0
2022-04-13 10:10:00,438.47,438.88,438.26,438.65,671164.0,418.3557,418.7469,418.1553,418.5274,671164.0
2022-04-13 10:15:00,438.67,439.67,438.66,439.54,1083636.0,418.5465,419.5007,418.537,419.3766,1083636.0
2022-04-13 10:20:00,439.54,439.92,439.36,439.87,952313.0,419.3766,419.7392,419.2049,419.6915,952313.0
2022-04-13 10:25:00,439.87,439.9,439.15,439.28,490496.0,419.6915,419.7201,419.0045,419.1285,490496.0
2022-04-13 10:30:00,439.29,439.91,439.07,439.58,614472.0,419.1381,419.7296,418.9282,419.4148,614472.0
2022-04-13 10:35:00,439.56,439.74,439.07,439.14,419872.0,419.3957,419.5674,418.9282,418.995,419872.0
2022-04-13 10:40:00,439.13,439.6,438.77,439.6,519508.0,418.9854,419.4339,418.6419,419.4339,519508.0
2022-04-13 10:45:00,439.59,439.91,439.39,439.4,450323.0,419.4243,419.7296,419.2335,419.243,450323.0
2022-04-13 10:50:00,439.43,439.93,439.3,439.81,464362.0,419.2717,419.7487,419.1476,419.6342,464362.0
2022-04-13 10:55:00,439.81,439.94,439.56,439.83,431070.0,419.6342,419.7583,419.3957,419.6533,431070.0
2022-04-13 11:00:00,439.82,440.98,439.78,440.81,952256.0,419.6438,420.7506,419.6056,420.5884,952256.0
2022-04-13 11:05:00,440.82,440.89,440.53,440.63,548297.0,420.5979,420.6647,420.3212,420.4166,548297.0
2022-04-13 11:10:00,440.63,441.07,440.56,441.04,412631.0,420.4166,420.8364,420.3498,420.8078,412631.0
2022-04-13 11:15:00,441.04,441.26,440.98,441.19,388602.0,420.8078,421.0177,420.7506,420.9509,388602.0
2022-04-13 11:20:00,441.19,441.37,440.98,441.33,436114.0,420.9509,421.1227,420.7506,421.0845,436114.0
2022-04-13 11:25:00,441.34,441.75,441.32,441.52,574763.0,421.094,421.4852,421.075,421.2658,574763.0
2022-04-13 11:30:00,441.54,441.99,441.48,441.68,996843.0,421.2849,421.7142,421.2276,421.4184,996843.0
2022-04-13 11:35:00,441.68,441.79,441.28,441.47,455396.0,421.4184,421.5234,421.0368,421.2181,455396.0
2022-04-13 11:40:00,441.49,441.68,441.29,441.47,396528.0,421.2372,421.4184,421.0463,421.2181,396528.0
2022-04-13 11:45:00,441.48,441.49,441.18,441.29,430644.0,421.2276,421.2372,420.9414,421.0463,430644.0
2022-04-13 11:50:00,441.28,441.29,440.94,441.06,440290.0,421.0368,421.0463,420.7124,420.8269,440290.0
2022-04-13 11:55:00,441.05,441.07,440.81,441.02,523982.0,420.8173,420.8364,420.5884,420.7887,523982.0
2022-04-13 12:00:00,441.03,441.22,440.76,441.17,456371.0,420.7983,420.9795,420.5407,420.9318,456371.0
2022-04-13 12:05:00,441.16,441.43,441.12,441.37,354509.0,420.9223,421.1799,420.8841,421.1227,354509.0
2022-04-13 12:10:00,441.38,441.45,440.85,441.33,426498.0,421.1322,421.199,420.6265,421.0845,426498.0
2022-04-13 12:15:00,441.33,441.69,441.14,441.58,497138.0,421.0845,421.428,420.9032,421.323,497138.0
2022-04-13 12:20:00,441.57,441.9,441.36,441.86,518629.0,421.3135,421.6284,421.1131,421.5902,518629.0
2022-04-13 12:25:00,441.87,442.08,441.49,441.57,592539.0,421.5997,421.8001,421.2372,421.3135,592539.0
2022-04-13 12:30:00,441.58,441.97,441.58,441.91,361784.0,421.323,421.6951,421.323,421.6379,361784.0
2022-04-13 12:35:00,441.91,442.17,441.88,442.02,425325.0,421.6379,421.886,421.6093,421.7429,425325.0
2022-04-13 12:40:00,442.03,442.57,442.01,442.51,547878.0,421.7524,422.2676,421.7333,422.2104,547878.0
2022-04-13 12:45:00,442.52,442.59,442.36,442.41,361534.0,422.2199,422.2867,422.0673,422.115,361534.0
2022-04-13 12:50:00,442.41,442.5,442.19,442.29,422015.0,422.115,422.2008,421.9051,422.0005,422015.0
2022-04-13 12:55:00,442.29,442.39,442.01,442.1,407754.0,422.0005,422.0959,421.7333,421.8192,407754.0
2022-04-13 13:00:00,442.1,442.47,441.94,442.31,459205.0,421.8192,422.1722,421.6665,422.0195,459205.0
2022-04-13 13:05:00,442.3,442.54,442.23,442.42,232012.0,422.01,422.239,421.9432,422.1245,232012.0
2022-04-13 13:10:00,442.41,442.81,442.36,442.5,498842.0,422.115,422.4966,422.0673,422.2008,498842.0
2022-04-13 13:15:00,442.49,442.65,442.44,442.51,438069.0,422.1913,422.344,422.1436,422.2104,438069.0
2022-04-13 13:20:00,442.52,442.84,442.49,442.65,453934.0,422.2199,422.5252,422.1913,422.344,453934.0
2022-04-13 13:25:00,442.62,442.64,442.22,442.37,445970.0,422.3153,422.3344,421.9337,422.0768,445970.0
2022-04-13 13:30:00,442.36,442.44,441.92,441.95,361396.0,422.0673,422.1436,421.6474,421.6761,361396.0
2022-04-13 13:35:00,441.96,442.02,441.59,441.79,583945.0,421.6856,421.7429,421.3326,421.5234,583945.0
2022-04-13 13:40:00,441.79,441.82,441.66,441.75,294296.0,421.5234,421.552,421.3994,421.4852,294296.0
2022-04-13 13:45:00,441.76,441.91,441.58,441.79,375466.0,421.4948,421.6379,421.323,421.5234,375466.0
2022-04-13 13:50:00,441.79,441.82,441.53,441.62,348737.0,421.5234,421.552,421.2753,421.3612,348737.0
2022-04-13 13:55:00,441.6,442.08,441.53,442.02,409873.0,421.3421,421.8001,421.2753,421.7429,409873.0
2022-04-13 14:00:00,442.03,442.07,441.81,442.02,516522.0,421.7524,421.7906,421.5425,421.7429,516522.0
2022-04-13 14:05:00,442.03,442.53,441.96,442.38,445159.0,421.7524,422.2295,421.6856,422.0863,445159.0
2022-04-13 14:10:00,442.38,442.39,441.75,442.09,519908.0,422.0863,422.0959,421.4852,421.8096,519908.0
2022-04-13 14:15:00,442.1,442.31,442.07,442.27,203668.0,421.8192,422.0195,421.7906,421.9814,203668.0
2022-04-13 14:20:00,442.27,442.49,442.05,442.24,327462.0,421.9814,422.1913,421.7715,421.9528,327462.0
2022-04-13 14:25:00,442.27,442.3,441.93,442.17,384225.0,421.9814,422.01,421.657,421.886,384225.0
2022-04-13 14:30:00,442.18,442.32,442.05,442.25,255136.0,421.8955,422.0291,421.7715,421.9623,255136.0
2022-04-13 14:35:00,442.25,442.52,442.15,442.37,255129.0,421.9623,422.2199,421.8669,422.0768,255129.0
2022-04-13 14:40:00,442.37,442.71,442.28,442.71,321250.0,422.0768,422.4012,421.9909,422.4012,321250.0
2022-04-13 14:45:00,442.71,442.87,442.52,442.85,301601.0,422.4012,422.5539,422.2199,422.5348,301601.0
2022-04-13 14:50:00,442.86,443.0,442.75,442.81,371205.0,422.5443,422.6779,422.4394,422.4966,371205.0
2022-04-13 14:55:00,442.81,443.0,442.77,442.8,388874.0,422.4966,422.6779,422.4584,422.4871,388874.0
2022-04-13 15:00:00,442.81,442.91,442.29,442.55,604600.0,422.4966,422.592,422.0005,422.2485,604600.0
2022-04-13 15:05:00,442.55,443.27,442.53,443.19,852600.0,422.2485,422.9355,422.2295,422.8592,852600.0
2022-04-13 15:10:00,443.19,443.27,442.99,443.15,582502.0,422.8592,422.9355,422.6684,422.821,582502.0
2022-04-13 15:15:00,443.15,443.52,443.13,443.47,573179.0,422.821,423.174,422.8019,423.1263,573179.0
2022-04-13 15:20:00,443.45,443.54,443.28,443.54,491162.0,423.1073,423.1931,422.945,423.1931,491162.0
2022-04-13 15:25:00,443.54,443.58,443.24,443.49,630865.0,423.1931,423.2313,422.9069,423.1454,630865.0
2022-04-13 15:30:00,443.49,443.9,443.35,443.81,1097561.0,423.1454,423.5366,423.0118,423.4507,1097561.0
2022-04-13 15:35:00,443.81,443.96,443.52,443.89,1195865.0,423.4507,423.5939,423.174,423.5271,1195865.0
2022-04-13 15:40:00,443.89,443.94,443.64,443.83,1174594.0,423.5271,423.5748,423.2885,423.4698,1174594.0
2022-04-13 15:45:00,443.84,444.08,443.68,443.94,1284279.0,423.4794,423.7084,423.3267,423.5748,1284279.0
2022-04-13 15:50:00,443.93,444.11,443.15,443.35,1875173.0,423.5652,423.737,422.821,423.0118,1875173.0
2022-04-13 15:55:00,443.35,443.6,443.02,443.36,2876469.0,423.0118,423.2504,422.697,423.0214,2876469.0
2022-04-14 09:30:00,443.55,444.38,443.44,444.34,1420318.0,423.2027,423.9946,423.0977,423.9564,1420318.0
2022-04-14 09:35:00,444.34,444.74,443.68,443.79,1178870.0,423.9564,424.3381,423.3267,423.4317,1178870.0
2022-04-14 09:40:00,443.78,443.91,442.68,442.74,1210228.0,423.4221,423.5461,422.3726,422.4298,1210228.0
2022-04-14 09:45:00,442.73,443.09,442.21,442.48,971382.0,422.4203,422.7638,421.9241,422.1817,971382.0
2022-04-14 09:50:00,442.47,442.58,441.67,442.08,1098044.0,422.1722,422.2772,421.4089,421.8001,1098044.0
2022-04-14 09:55:00,442.09,442.34,441.84,442.13,958974.0,421.8096,422.0482,421.5711,421.8478,958974.0
2022-04-14 10:00:00,442.18,442.95,442.06,442.62,1167563.0,421.8955,422.6302,421.781,422.3153,1167563.0
2022-04-14 10:05:00,442.59,442.59,440.51,440.88,1625899.0,422.2867,422.2867,420.3021,420.6551,1625899.0
2022-04-14 10:10:00,440.89,441.28,440.62,441.03,955386.0,420.6647,421.0368,420.4071,420.7983,955386.0
2022-04-14 10:15:00,441.03,441.46,440.68,441.08,740416.0,420.7983,421.2085,420.4643,420.846,740416.0
2022-04-14 10:20:00,441.09,441.71,440.9,441.27,641711.0,420.8555,421.4471,420.6742,421.0273,641711.0
2022-04-14 10:25:00,441.25,441.54,440.99,441.31,429053.0,421.0082,421.2849,420.7601,421.0654,429053.0
2022-04-14 10:30:00,441.29,441.92,441.14,441.64,655389.0,421.0463,421.6474,420.9032,421.3803,655389.0
2022-04-14 10:35:00,441.64,441.88,440.83,441.21,698812.0,421.3803,421.6093,420.6074,420.97,698812.0
2022-04-14 10:40:00,441.19,441.6,440.97,441.28,513461.0,420.9509,421.3421,420.741,421.0368,513461.0
2022-04-14 10:45:00,441.27,442.02,441.24,441.42,673456.0,421.0273,421.7429,420.9986,421.1704,673456.0
2022-04-14 10:50:00,441.41,441.41,440.88,441.28,679097.0,421.1608,421.1608,420.6551,421.0368,679097.0
2022-04-14 10:55:00,441.28,441.73,441.19,441.42,510690.0,421.0368,421.4662,420.9509,421.1704,510690.0
2022-04-14 11:00:00,441.41,441.89,441.18,441.73,535180.0,421.1608,421.6188,420.9414,421.4662,535180.0
2022-04-14 11:05:00,441.73,441.93,441.46,441.66,469543.0,421.4662,421.657,421.2085,421.3994,469543.0
2022-04-14 11:10:00,441.64,441.99,441.33,441.68,463339.0,421.3803,421.7142,421.0845,421.4184,463339.0
2022-04-14 11:15:00,441.69,442.03,441.19,441.38,546166.0,421.428,421.7524,420.9509,421.1322,546166.0
2022-04-14 11:20:00,441.39,442.12,441.06,442.11,579199.0,421.1418,421.8383,420.8269,421.8287,579199.0
2022-04-14 11:25:00,442.1,442.27,441.87,442.04,567336.0,421.8192,421.9814,421.5997,421.7619,567336.0
2022-04-14 11:30:00,442.05,442.22,441.67,441.71,421851.0,421.7715,421.9337,421.4089,421.4471,421851.0
2022-04-14 11:35:00,441.7,441.77,441.23,441.26,426685.0,421.4375,421.5043,420.9891,421.0177,426685.0
2022-04-14 11:40:00,441.26,441.37,440.63,440.71,649493.0,421.0177,421.1227,420.4166,420.4929,649493.0
2022-04-14 11:45:00,440.72,440.94,440.56,440.78,538861.0,420.5025,420.7124,420.3498,420.5597,538861.0
2022-04-14 11:50:00,440.77,440.83,440.56,440.58,284848.0,420.5502,420.6074,420.3498,420.3689,284848.0
2022-04-14 11:55:00,440.58,440.86,440.58,440.78,320359.0,420.3689,420.6361,420.3689,420.5597,320359.0
2022-04-14 12:00:00,440.78,441.14,440.49,440.68,653450.0,420.5597,420.9032,420.283,420.4643,653450.0
2022-04-14 12:05:00,440.69,441.2,440.61,441.05,411523.0,420.4739,420.9605,420.3975,420.8173,411523.0
2022-04-14 12:10:00,441.04,441.17,440.7,440.75,295124.0,420.8078,420.9318,420.4834,420.5311,295124.0
2022-04-14 12:15:00,440.76,440.93,440.42,440.59,446725.0,420.5407,420.7029,420.2162,420.3785,446725.0
2022-04-14 12:20:00,440.6,440.62,440.21,440.47,523676.0,420.388,420.4071,420.0159,420.264,523676.0
2022-04-14 12:25:00,440.48,440.55,439.97,440.09,723051.0,420.2735,420.3403,419.7869,419.9014,723051.0
2022-04-14 12:30:00,440.09,440.29,439.92,440.06,464994.0,419.9014,420.0922,419.7392,419.8728,464994.0
2022-04-14 12:35:00,440.05,440.19,439.94,439.97,468121.0,419.8632,419.9968,419.7583,419.7869,468121.0
2022-04-14 12:40:00,439.96,439.98,439.6,439.62,541593.0,419.7774,419.7964,419.4339,419.4529,541593.0
2022-04-14 12:45:00,439.61,439.73,439.47,439.57,380888.0,419.4434,419.5579,419.3098,419.4052,380888.0
2022-04-14 12:50:00,439.56,439.67,439.51,439.57,361884.0,419.3957,419.5007,419.348,419.4052,361884.0
2022-04-14 12:55:00,439.58,440.13,439.55,440.08,630731.0,419.4148,419.9396,419.3862,419.8918,630731.0
2022-04-14 13:00:00,440.07,440.27,439.92,440.03,463848.0,419.8823,420.0731,419.7392,419.8441,463848.0
2022-04-14 13:05:00,440.04,440.1,439.73,439.83,335915.0,419.8537,419.9109,419.5579,419.6533,335915.0
2022-04-14 13:10:00,439.82,440.21,439.73,439.76,432308.0,419.6438,420.0159,419.5579,419.5865,432308.0
2022-04-14 13:15:00,439.78,440.02,439.64,439.73,439658.0,419.6056,419.8346,419.472,419.5579,439658.0
2022-04-14 13:20:00,439.72,439.99,439.7,439.88,233484.0,419.5484,419.806,419.5293,419.701,233484.0
2022-04-14 13:25:00,439.89,440.05,439.82,439.99,392763.0,419.7106,419.8632,419.6438,419.806,392763.0
2022-04-14 13:30:00,439.99,440.27,439.9,440.18,498147.0,419.806,420.0731,419.7201,419.9873,498147.0
2022-04-14 13:35:00,440.2,440.48,440.19,440.25,523632.0,420.0063,420.2735,419.9968,420.054,523632.0
2022-04-14 13:40:00,440.27,440.78,440.2,440.65,411667.0,420.0731,420.5597,420.0063,420.4357,411667.0
2022-04-14 13:45:00,440.64,441.07,440.64,441.01,527818.0,420.4262,420.8364,420.4262,420.7792,527818.0
2022-04-14 13:50:00,441.0,441.12,440.76,440.79,505699.0,420.7696,420.8841,420.5407,420.5693,505699.0
2022-04-14 13:55:00,440.81,441.35,440.78,441.28,408962.0,420.5884,421.1036,420.5597,421.0368,408962.0
2022-04-14 14:00:00,441.28,441.83,441.27,441.67,865354.0,421.0368,421.5616,421.0273,421.4089,865354.0
2022-04-14 14:05:00,441.67,441.77,441.25,441.34,669018.0,421.4089,421.5043,421.0082,421.094,669018.0
2022-04-14 14:10:00,441.34,441.56,441.21,441.43,407074.0,421.094,421.304,420.97,421.1799,407074.0
2022-04-14 14:15:00,441.45,441.61,440.92,441.01,475888.0,421.199,421.3517,420.6933,420.7792,475888.0
2022-04-14 14:20:00,440.99,440.99,440.51,440.61,494789.0,420.7601,420.7601,420.3021,420.3975,494789.0
2022-04-14 14:25:00,440.6,441.04,440.46,440.91,402720.0,420.388,420.8078,420.2544,420.6838,402720.0
2022-04-14 14:30:00,440.92,441.13,440.39,440.53,502977.0,420.6933,420.8937,420.1876,420.3212,502977.0
2022-04-14 14:35:00,440.52,440.62,440.24,440.38,517409.0,420.3117,420.4071,420.0445,420.1781,517409.0
2022-04-14 14:40:00,440.38,440.59,440.37,440.53,247099.0,420.1781,420.3785,420.1685,420.3212,247099.0
2022-04-14 14:45:00,440.51,440.7,440.32,440.5,392829.0,420.3021,420.4834,420.1208,420.2926,392829.0
2022-04-14 14:50:00,440.5,440.57,439.6,439.74,708191.0,420.2926,420.3594,419.4339,419.5674,708191.0
2022-04-14 14:55:00,439.74,439.74,439.33,439.34,670948.0,419.5674,419.5674,419.1763,419.1858,670948.0
2022-04-14 15:00:00,439.34,439.71,439.16,439.52,722680.0,419.1858,419.5388,419.014,419.3575,722680.0
2022-04-14 15:05:00,439.52,439.65,438.96,438.98,600238.0,419.3575,419.4816,418.8232,418.8423,600238.0
2022-04-14 15:10:00,438.98,439.24,438.88,439.19,619317.0,418.8423,419.0904,418.7469,419.0427,619317.0
2022-04-14 15:15:00,439.19,439.97,439.19,439.84,834817.0,419.0427,419.7869,419.0427,419.6629,834817.0
2022-04-14 15:20:00,439.82,440.0,439.5,439.62,670376.0,419.6438,419.8155,419.3385,419.4529,670376.0
2022-04-14 15:25:00,439.6,439.63,439.11,439.25,646912.0,419.4339,419.4625,418.9663,419.0999,646912.0
2022-04-14 15:30:00,439.26,439.28,438.67,438.7,1068913.0,419.1095,419.1285,418.5465,418.5752,1068913.0
2022-04-14 15:35:00,438.7,438.96,438.56,438.64,1087735.0,418.5752,418.8232,418.4416,418.5179,1087735.0
2022-04-14 15:40:00,438.62,439.16,438.51,439.14,948132.0,418.4988,419.014,418.3939,418.995,948132.0
2022-04-14 15:45:00,439.13,439.22,438.65,438.79,1433978.0,418.9854,419.0713,418.5274,418.661,1433978.0
2022-04-14 15:50:00,438.78,438.79,438.05,438.37,3499740.0,418.6515,418.661,417.955,418.2603,3499740.0
2022-04-14 15:55:00,438.37,438.58,437.68,437.87,6028176.0,418.2603,418.4607,417.6019,417.7832,6028176.0
2022-04-18 09:30:00,436.81,438.89,436.73,438.45,1870070.0,416.7719,418.7564,416.6955,418.3366,1870070.0
2022-04-18 09:35:00,438.46,439.3,438.39,438.66,987096.0,418.3462,419.1476,418.2794,418.537,987096.0
2022-04-18 09:40:00,438.67,439.46,438.23,439.08,1204387.0,418.5465,419.3003,418.1267,418.9377,1204387.0
2022-04-18 09:45:00,439.08,439.13,438.44,438.89,672439.0,418.9377,418.9854,418.3271,418.7564,672439.0
2022-04-18 09:50:00,438.94,439.04,437.72,437.95,924838.0,418.8041,418.8996,417.6401,417.8596,924838.0
2022-04-18 09:55:00,437.94,437.97,437.49,437.76,642045.0,417.85,417.8786,417.4207,417.6783,642045.0
2022-04-18 10:00:00,437.76,438.38,437.08,438.21,802236.0,417.6783,418.2698,417.0295,418.1076,802236.0
2022-04-18 10:05:00,438.23,438.3,437.28,437.31,588462.0,418.1267,418.1935,417.2203,417.2489,588462.0
2022-04-18 10:10:00,437.33,438.4,437.22,438.28,651497.0,417.268,418.2889,417.163,418.1744,651497.0
2022-04-18 10:15:00,438.28,438.56,438.0,438.39,647748.0,418.1744,418.4416,417.9073,418.2794,647748.0
2022-04-18 10:20:00,438.38,439.38,438.32,439.31,616371.0,418.2698,419.224,418.2126,419.1572,616371.0
2022-04-18 10:25:00,439.3,439.5,438.64,438.76,855196.0,419.1476,419.3385,418.5179,418.6324,855196.0
2022-04-18 10:30:00,438.75,439.13,438.69,439.13,366436.0,418.6229,418.9854,418.5656,418.9854,366436.0
2022-04-18 10:35:00,439.13,439.19,438.75,439.19,437644.0,418.9854,419.0427,418.6229,419.0427,437644.0
2022-04-18 10:40:00,439.18,439.5,439.02,439.25,408540.0,419.0331,419.3385,418.8805,419.0999,408540.0
2022-04-18 10:45:00,439.25,439.47,438.89,439.14,280409.0,419.0999,419.3098,418.7564,418.995,280409.0
2022-04-18 10:50:00,439.15,439.16,438.46,438.56,374756.0,419.0045,419.014,418.3462,418.4416,374756.0
2022-04-18 10:55:00,438.59,438.62,438.13,438.57,355542.0,418.4702,418.4988,418.0313,418.4511,355542.0
2022-04-18 11:00:00,438.58,438.89,438.36,438.87,364778.0,418.4607,418.7564,418.2507,418.7374,364778.0
2022-04-18 11:05:00,438.87,438.97,438.55,438.58,297686.0,418.7374,418.8328,418.432,418.4607,297686.0
2022-04-18 11:10:00,438.58,438.73,438.44,438.52,260687.0,418.4607,418.6038,418.3271,418.4034,260687.0
2022-04-18 11:15:00,438.51,438.57,437.91,438.09,422262.0,418.3939,418.4511,417.8214,417.9931,422262.0
2022-04-18 11:20:00,438.09,438.21,437.33,437.39,424627.0,417.9931,418.1076,417.268,417.3252,424627.0
2022-04-18 11:25:00,437.39,437.49,437.02,437.32,484628.0,417.3252,417.4207,416.9722,417.2585,484628.0
2022-04-18 11:30:00,437.33,437.41,436.92,437.11,499421.0,417.268,417.3443,416.8768,417.0581,499421.0
2022-04-18 11:35:00,437.12,437.19,436.65,436.81,474842.0,417.0676,417.1344,416.6192,416.7719,474842.0
2022-04-18 11:40:00,436.79,436.98,436.57,436.91,507124.0,416.7528,416.9341,416.5429,416.8673,507124.0
2022-04-18 11:45:00,436.89,436.91,436.25,436.29,365883.0,416.8482,416.8673,416.2375,416.2757,365883.0
2022-04-18 11:50:00,436.29,436.76,436.21,436.75,414416.0,416.2757,416.7241,416.1994,416.7146,414416.0
2022-04-18 11:55:00,436.73,437.21,436.64,437.16,393673.0,416.6955,417.1535,416.6097,417.1058,393673.0
2022-04-18 12:00:00,437.17,437.22,436.65,436.88,409300.0,417.1153,417.163,416.6192,416.8386,409300.0
2022-04-18 12:05:00,436.88,437.11,436.65,436.66,318836.0,416.8386,417.0581,416.6192,416.6287,318836.0
2022-04-18 12:10:00,436.64,436.74,436.12,436.23,434392.0,416.6097,416.7051,416.1135,416.2185,434392.0
2022-04-18 12:15:00,436.21,436.29,435.94,436.02,363700.0,416.1994,416.2757,415.9418,416.0181,363700.0
2022-04-18 12:20:00,436.01,436.2,435.92,436.16,307353.0,416.0086,416.1898,415.9227,416.1517,307353.0
2022-04-18 12:25:00,436.16,436.19,435.79,435.92,385646.0,416.1517,416.1803,415.7986,415.9227,385646.0
2022-04-18 12:30:00,435.92,436.09,435.71,435.94,324808.0,415.9227,416.0849,415.7223,415.9418,324808.0
2022-04-18 12:35:00,435.97,436.18,435.82,435.96,263136.0,415.9704,416.1708,415.8273,415.9608,263136.0
2022-04-18 12:40:00,435.95,436.28,435.61,436.22,345130.0,415.9513,416.2662,415.6269,416.2089,345130.0
2022-04-18 12:45:00,436.22,436.45,436.05,436.17,252553.0,416.2089,416.4284,416.0467,416.1612,252553.0
2022-04-18 12:50:00,436.19,436.66,436.15,436.6,351820.0,416.1803,416.6287,416.1421,416.5715,351820.0
2022-04-18 12:55:00,436.6,436.77,436.47,436.56,198512.0,416.5715,416.7337,416.4475,416.5333,198512.0
2022-04-18 13:00:00,436.55,436.69,436.38,436.54,209945.0,416.5238,416.6574,416.3616,416.5142,209945.0
2022-04-18 13:05:00,436.55,437.14,436.49,437.14,339903.0,416.5238,417.0867,416.4665,417.0867,339903.0
2022-04-18 13:10:00,437.13,437.56,437.12,437.2,482626.0,417.0772,417.4874,417.0676,417.144,482626.0
2022-04-18 13:15:00,437.17,437.19,436.53,436.56,376870.0,417.1153,417.1344,416.5047,416.5333,376870.0
2022-04-18 13:20:00,436.57,437.13,436.47,436.95,340377.0,416.5429,417.0772,416.4475,416.9054,340377.0
2022-04-18 13:25:00,436.97,437.3,436.87,437.29,236237.0,416.9245,417.2394,416.8291,417.2298,236237.0
2022-04-18 13:30:00,437.27,438.6,437.2,438.6,852658.0,417.2108,418.4797,417.144,418.4797,852658.0
2022-04-18 13:35:00,438.6,439.0,438.52,438.92,829240.0,418.4797,418.8614,418.4034,418.7851,829240.0
2022-04-18 13:40:00,438.92,439.13,438.82,439.09,542833.0,418.7851,418.9854,418.6896,418.9473,542833.0
2022-04-18 13:45:00,439.08,439.38,438.83,439.26,474814.0,418.9377,419.224,418.6992,419.1095,474814.0
2022-04-18 13:50:00,439.25,439.36,439.01,439.31,334282.0,419.0999,419.2049,418.8709,419.1572,334282.0
2022-04-18 13:55:00,439.32,439.74,438.98,439.15,867211.0,419.1667,419.5674,418.8423,419.0045,867211.0
2022-04-18 14:00:00,439.14,439.56,439.04,439.23,525727.0,418.995,419.3957,418.8996,419.0808,525727.0
2022-04-18 14:05:00,439.23,439.3,438.86,438.99,325036.0,419.0808,419.1476,418.7278,418.8518,325036.0
2022-04-18 14:10:00,438.99,439.01,438.67,439.0,420194.0,418.8518,418.8709,418.5465,418.8614,420194.0
2022-04-18 14:15:00,438.99,439.44,438.28,438.62,681773.0,418.8518,419.2812,418.1744,418.4988,681773.0
2022-04-18 14:20:00,438.63,439.56,438.52,439.51,429428.0,418.5084,419.3957,418.4034,419.348,429428.0
2022-04-18 14:25:00,439.53,439.75,438.76,438.95,618490.0,419.3671,419.577,418.6324,418.8137,618490.0
2022-04-18 14:30:00,438.94,439.3,438.91,439.25,393488.0,418.8041,419.1476,418.7755,419.0999,393488.0
2022-04-18 14:35:00,439.24,439.54,439.01,439.14,536633.0,419.0904,419.3766,418.8709,418.995,536633.0
2022-04-18 14:40:00,439.12,439.29,438.75,438.85,316681.0,418.9759,419.1381,418.6229,418.7183,316681.0
2022-04-18 14:45:00,438.87,438.92,438.41,438.71,364099.0,418.7374,418.7851,418.2985,418.5847,364099.0
2022-04-18 14:50:00,438.67,439.12,438.56,438.91,332571.0,418.5465,418.9759,418.4416,418.7755,332571.0
2022-04-18 14:55:00,438.87,438.91,438.33,438.37,494218.0,418.7374,418.7755,418.2221,418.2603,494218.0
2022-04-18 15:00:00,438.38,438.56,438.04,438.09,378543.0,418.2698,418.4416,417.9454,417.9931,378543.0
2022-04-18 15:05:00,438.1,438.4,437.89,437.99,338638.0,418.0027,418.2889,417.8023,417.8977,338638.0
2022-04-18 15:10:00,438.0,438.36,437.53,437.78,514713.0,417.9073,418.2507,417.4588,417.6974,514713.0
2022-04-18 15:15:00,437.78,438.05,437.52,437.58,436609.0,417.6974,417.955,417.4493,417.5065,436609.0
2022-04-18 15:20:00,437.6,437.85,437.15,437.28,649909.0,417.5256,417.7641,417.0963,417.2203,649909.0
2022-04-18 15:25:00,437.29,437.34,437.03,437.07,670239.0,417.2298,417.2775,416.9818,417.0199,670239.0
2022-04-18 15:30:00,437.08,437.08,436.19,436.31,1141834.0,417.0295,417.0295,416.1803,416.2948,1141834.0
2022-04-18 15:35:00,436.3,436.41,435.99,436.16,783763.0,416.2852,416.3902,415.9895,416.1517,783763.0
2022-04-18 15:40:00,436.16,436.59,435.87,436.35,895523.0,416.1517,416.5619,415.875,416.333,895523.0
2022-04-18 15:45:00,436.33,436.33,435.76,435.87,1405452.0,416.3139,416.3139,415.77,415.875,1405452.0
2022-04-18 15:50:00,435.86,436.65,435.63,436.49,1593216.0,415.8654,416.6192,415.646,416.4665,1593216.0
2022-04-18 15:55:00,436.49,438.01,436.42,437.99,3277610.0,416.4665,417.9168,416.3997,417.8977,3277610.0
2022-04-19 09:30:00,437.86,438.93,437.68,438.66,1524183.0,417.7737,418.7946,417.6019,418.537,1524183.0
2022-04-19 09:35:00,438.67,438.87,437.97,438.02,902259.0,418.5465,418.7374,417.8786,417.9263,902259.0
2022-04-19 09:40:00,437.99,439.76,437.82,439.43,1154053.0,417.8977,419.5865,417.7355,419.2717,1154053.0
2022-04-19 09:45:00,439.41,440.05,439.13,439.65,1033987.0,419.2526,419.8632,418.9854,419.4816,1033987.0
2022-04-19 09:50:00,439.66,440.9,439.34,440.72,1185566.0,419.4911,420.6742,419.1858,420.5025,1185566.0
2022-04-19 09:55:00,440.73,441.46,440.7,441.42,989216.0,420.512,421.2085,420.4834,421.1704,989216.0
2022-04-19 10:00:00,441.4,441.69,441.15,441.55,1024052.0,421.1513,421.428,420.9128,421.2944,1024052.0
2022-04-19 10:05:00,441.56,441.91,441.37,441.9,846630.0,421.304,421.6379,421.1227,421.6284,846630.0
2022-04-19 10:10:00,441.9,442.61,441.87,442.13,1328885.0,421.6284,422.3058,421.5997,421.8478,1328885.0
2022-04-19 10:15:00,442.13,442.34,441.68,442.04,1008938.0,421.8478,422.0482,421.4184,421.7619,1008938.0
2022-04-19 10:20:00,442.07,442.5,441.88,442.39,527131.0,421.7906,422.2008,421.6093,422.0959,527131.0
2022-04-19 10:25:00,442.39,442.88,442.37,442.72,769984.0,422.0959,422.5634,422.0768,422.4107,769984.0
2022-04-19 10:30:00,442.71,443.03,442.65,442.81,869672.0,422.4012,422.7065,422.344,422.4966,869672.0
2022-04-19 10:35:00,442.82,443.05,442.49,442.99,535300.0,422.5062,422.7256,422.1913,422.6684,535300.0
2022-04-19 10:40:00,443.0,443.43,442.89,443.31,869764.0,422.6779,423.0882,422.5729,422.9737,869764.0
2022-04-19 10:45:00,443.32,443.85,443.28,443.59,809136.0,422.9832,423.4889,422.945,423.2408,809136.0
2022-04-19 10:50:00,443.58,443.66,443.01,443.05,845052.0,423.2313,423.3076,422.6874,422.7256,845052.0
2022-04-19 10:55:00,443.06,443.45,442.94,443.16,533816.0,422.7351,423.1073,422.6206,422.8306,533816.0
2022-04-19 11:00:00,443.16,443.25,442.76,443.21,583414.0,422.8306,422.9164,422.4489,422.8783,583414.0
2022-04-19 11:05:00,443.23,443.63,443.14,443.39,721938.0,422.8973,423.279,422.8115,423.05,721938.0
2022-04-19 11:10:00,443.39,443.49,443.23,443.32,296794.0,423.05,423.1454,422.8973,422.9832,296794.0
2022-04-19 11:15:00,443.31,443.89,443.19,443.28,621369.0,422.9737,423.5271,422.8592,422.945,621369.0
2022-04-19 11:20:00,443.29,443.88,443.12,443.83,682780.0,422.9546,423.5175,422.7924,423.4698,682780.0
2022-04-19 11:25:00,443.84,443.85,443.47,443.72,645677.0,423.4794,423.4889,423.1263,423.3649,645677.0
2022-04-19 11:30:00,443.72,443.87,443.27,443.39,484244.0,423.3649,423.508,422.9355,423.05,484244.0
2022-04-19 11:35:00,443.39,443.84,443.35,443.81,518033.0,423.05,423.4794,423.0118,423.4507,518033.0
2022-04-19 11:40:00,443.79,443.97,443.63,443.85,605341.0,423.4317,423.6034,423.279,423.4889,605341.0
2022-04-19 11:45:00,443.85,443.91,443.66,443.79,324121.0,423.4889,423.5461,423.3076,423.4317,324121.0
2022-04-19 11:50:00,443.79,444.28,443.78,444.12,600204.0,423.4317,423.8992,423.4221,423.7465,600204.0
2022-04-19 11:55:00,444.12,444.12,443.64,443.71,468739.0,423.7465,423.7465,423.2885,423.3553,468739.0
2022-04-19 12:00:00,443.72,443.78,443.39,443.69,472782.0,423.3649,423.4221,423.05,423.3362,472782.0
2022-04-19 12:05:00,443.7,443.86,443.54,443.84,362716.0,423.3458,423.4984,423.1931,423.4794,362716.0
2022-04-19 12:10:00,443.84,443.86,443.59,443.66,252841.0,423.4794,423.4984,423.2408,423.3076,252841.0
2022-04-19 12:15:00,443.67,443.76,443.51,443.72,292466.0,423.3172,423.403,423.1645,423.3649,292466.0
2022-04-19 12:20:00,443.72,443.99,443.69,443.91,342040.0,423.3649,423.6225,423.3362,423.5461,342040.0
2022-04-19 12:25:00,443.9,444.03,443.48,443.57,440293.0,423.5366,423.6606,423.1359,423.2217,440293.0
2022-04-19 12:30:00,443.57,443.73,443.44,443.69,463879.0,423.2217,423.3744,423.0977,423.3362,463879.0
2022-04-19 12:35:00,443.68,443.75,443.1,443.14,411082.0,423.3267,423.3935,422.7733,422.8115,411082.0
2022-04-19 12:40:00,443.15,443.46,443.09,443.33,325045.0,422.821,423.1168,422.7638,422.9928,325045.0
2022-04-19 12:45:00,443.33,443.45,443.18,443.37,248123.0,422.9928,423.1073,422.8496,423.0309,248123.0
2022-04-19 12:50:00,443.38,443.72,443.34,443.59,350002.0,423.0405,423.3649,423.0023,423.2408,350002.0
2022-04-19 12:55:00,443.57,443.68,443.34,443.38,416166.0,423.2217,423.3267,423.0023,423.0405,416166.0
2022-04-19 13:00:00,443.38,443.67,443.33,443.48,220458.0,423.0405,423.3172,422.9928,423.1359,220458.0
2022-04-19 13:05:00,443.49,443.63,443.27,443.28,272230.0,423.1454,423.279,422.9355,422.945,272230.0
2022-04-19 13:10:00,443.28,443.39,443.18,443.39,212729.0,422.945,423.05,422.8496,423.05,212729.0
2022-04-19 13:15:00,443.39,443.57,443.29,443.46,176175.0,423.05,423.2217,422.9546,423.1168,176175.0
2022-04-19 13:20:00,443.45,443.67,443.34,443.37,232872.0,423.1073,423.3172,423.0023,423.0309,232872.0
2022-04-19 13:25:00,443.35,443.38,442.65,442.69,624428.0,423.0118,423.0405,422.344,422.3821,624428.0
2022-04-19 13:30:00,442.7,443.27,442.67,443.17,369089.0,422.3917,422.9355,422.363,422.8401,369089.0
2022-04-19 13:35:00,443.18,443.23,443.08,443.2,233635.0,422.8496,422.8973,422.7542,422.8687,233635.0
2022-04-19 13:40:00,443.19,443.22,442.94,442.97,251790.0,422.8592,422.8878,422.6206,422.6493,251790.0
2022-04-19 13:45:00,442.97,443.43,442.78,443.38,347025.0,422.6493,423.0882,422.468,423.0405,347025.0
2022-04-19 13:50:00,443.39,443.87,443.36,443.71,607309.0,423.05,423.508,423.0214,423.3553,607309.0
2022-04-19 13:55:00,443.72,443.87,443.54,443.57,422391.0,423.3649,423.508,423.1931,423.2217,422391.0
2022-04-19 14:00:00,443.57,443.65,443.36,443.46,442531.0,423.2217,423.2981,423.0214,423.1168,442531.0
2022-04-19 14:05:00,443.48,443.66,443.16,443.33,414002.0,423.1359,423.3076,422.8306,422.9928,414002.0
2022-04-19 14:10:00,443.33,443.33,442.49,442.88,548972.0,422.9928,422.9928,422.1913,422.5634,548972.0
2022-04-19 14:15:00,442.89,442.91,442.56,442.57,344575.0,422.5729,422.592,422.2581,422.2676,344575.0
2022-04-19 14:20:00,442.59,443.07,442.44,442.97,506341.0,422.2867,422.7447,422.1436,422.6493,506341.0
2022-04-19 14:25:00,442.96,443.04,442.54,442.99,432515.0,422.6397,422.7161,422.239,422.6684,432515.0
2022-04-19 14:30:00,442.99,443.27,442.77,442.87,430359.0,422.6684,422.9355,422.4584,422.5539,430359.0
2022-04-19 14:35:00,442.88,443.48,442.81,443.39,331425.0,422.5634,423.1359,422.4966,423.05,331425.0
2022-04-19 14:40:00,443.4,443.62,443.28,443.51,460921.0,423.0595,423.2695,422.945,423.1645,460921.0
2022-04-19 14:45:00,443.52,443.58,443.36,443.52,403971.0,423.174,423.2313,423.0214,423.174,403971.0
2022-04-19 14:50:00,443.54,443.86,443.39,443.5,388476.0,423.1931,423.4984,423.05,423.155,388476.0
2022-04-19 14:55:00,443.51,443.86,443.49,443.79,466958.0,423.1645,423.4984,423.1454,423.4317,466958.0
2022-04-19 15:00:00,443.78,443.96,443.63,443.7,448371.0,423.4221,423.5939,423.279,423.3458,448371.0
2022-04-19 15:05:00,443.71,444.18,443.53,444.16,430696.0,423.3553,423.8038,423.1836,423.7847,430696.0
2022-04-19 15:10:00,444.17,444.97,443.99,444.94,1104609.0,423.7942,424.5575,423.6225,424.5289,1104609.0
2022-04-19 15:15:00,444.95,445.24,444.88,445.09,807784.0,424.5384,424.8151,424.4717,424.672,807784.0
2022-04-19 15:20:00,445.1,445.35,444.93,445.29,935239.0,424.6816,424.9201,424.5194,424.8628,935239.0
2022-04-19 15:25:00,445.29,445.35,445.03,445.11,688735.0,424.8628,424.9201,424.6148,424.6911,688735.0
2022-04-19 15:30:00,445.13,445.55,445.03,445.25,1105483.0,424.7102,425.1109,424.6148,424.8247,1105483.0
2022-04-19 15:35:00,445.23,445.67,445.16,445.46,945920.0,424.8056,425.2254,424.7388,425.025,945920.0
2022-04-19 15:40:00,445.46,445.46,444.78,444.91,1130924.0,425.025,425.025,424.3762,424.5003,1130924.0
2022-04-19 15:45:00,444.92,444.98,444.46,444.79,1704083.0,424.5098,424.5671,424.0709,424.3858,1704083.0
2022-04-19 15:50:00,444.79,445.8,444.79,444.93,2664937.0,424.3858,425.3494,424.3858,424.5194,2664937.0
2022-04-19 15:55:00,444.92,445.27,444.23,445.01,6790297.0,424.5098,424.8438,423.8515,424.5957,6790297.0
2022-04-20 09:30:00,446.91,447.57,446.58,446.89,2230425.0,426.4085,427.0383,426.0937,426.3894,2230425.0
2022-04-20 09:35:00,446.89,447.16,446.51,446.91,1371666.0,426.3894,426.6471,426.0269,426.4085,1371666.0
2022-04-20 09:40:00,446.9,446.97,445.57,445.67,1279377.0,426.399,426.4658,425.13,425.2254,1279377.0
2022-04-20 09:45:00,445.66,445.69,444.84,445.02,1165614.0,425.2159,425.2445,424.4335,424.6052,1165614.0
2022-04-20 09:50:00,445.02,445.43,444.83,445.12,1063060.0,424.6052,424.9964,424.4239,424.7006,1063060.0
2022-04-20 09:55:00,445.11,445.18,444.41,445.02,845937.0,424.6911,424.7579,424.0232,424.6052,845937.0
2022-04-20 10:00:00,445.01,445.47,444.54,444.98,820178.0,424.5957,425.0346,424.1472,424.5671,820178.0
2022-04-20 10:05:00,445.01,445.01,444.37,444.76,615383.0,424.5957,424.5957,423.985,424.3572,615383.0
2022-04-20 10:10:00,444.77,445.33,444.66,445.25,861844.0,424.3667,424.901,424.2617,424.8247,861844.0
2022-04-20 10:15:00,445.26,445.62,445.13,445.4,740137.0,424.8342,425.1777,424.7102,424.9678,740137.0
2022-04-20 10:20:00,445.42,446.03,445.16,445.27,694844.0,424.9869,425.5689,424.7388,424.8438,694844.0
2022-04-20 10:25:00,445.27,445.96,445.17,445.81,682819.0,424.8438,425.5021,424.7483,425.359,682819.0
2022-04-20 10:30:00,445.83,446.3,445.35,446.18,1196661.0,425.3781,425.8265,424.9201,425.712,1196661.0
2022-04-20 10:35:00,446.19,446.64,446.12,446.48,842489.0,425.7216,426.1509,425.6548,425.9983,842489.0
2022-04-20 10:40:00,446.5,446.94,446.5,446.6,679110.0,426.0173,426.4372,426.0173,426.1127,679110.0
2022-04-20 10:45:00,446.61,446.81,446.35,446.63,460616.0,426.1223,426.3131,425.8742,426.1414,460616.0
2022-04-20 10:50:00,446.62,447.12,446.49,446.99,528645.0,426.1318,426.6089,426.0078,426.4849,528645.0
2022-04-20 10:55:00,446.98,447.25,446.75,446.93,497453.0,426.4753,426.7329,426.2559,426.4276,497453.0
2022-04-20 11:00:00,446.93,446.97,445.93,445.95,810884.0,426.4276,426.4658,425.4735,425.4926,810884.0
2022-04-20 11:05:00,445.95,446.42,445.87,445.96,439312.0,425.4926,425.941,425.4162,425.5021,439312.0
2022-04-20 11:10:00,445.96,445.96,445.46,445.74,525080.0,425.5021,425.5021,425.025,425.2922,525080.0
2022-04-20 11:15:00,445.73,445.75,445.17,445.21,465535.0,425.2827,425.3017,424.7483,424.7865,465535.0
2022-04-20 11:20:00,445.19,445.36,445.07,445.14,389573.0,424.7674,424.9296,424.6529,424.7197,389573.0
2022-04-20 11:25:00,445.13,445.62,445.06,445.59,502896.0,424.7102,425.1777,424.6434,425.1491,502896.0
2022-04-20 11:30:00,445.61,445.95,445.43,445.68,518562.0,425.1682,425.4926,424.9964,425.235,518562.0
2022-04-20 11:35:00,445.66,446.26,445.65,445.99,356769.0,425.2159,425.7883,425.2063,425.5307,356769.0
2022-04-20 11:40:00,445.99,446.4,445.92,446.38,436134.0,425.5307,425.9219,425.4639,425.9028,436134.0
2022-04-20 11:45:00,446.41,446.56,445.86,445.94,453603.0,425.9315,426.0746,425.4067,425.483,453603.0
2022-04-20 11:50:00,445.96,446.03,445.41,445.65,406877.0,425.5021,425.5689,424.9773,425.2063,406877.0
2022-04-20 11:55:00,445.64,446.15,445.61,446.03,299481.0,425.1968,425.6834,425.1682,425.5689,299481.0
2022-04-20 12:00:00,446.02,446.21,445.95,446.17,354076.0,425.5594,425.7406,425.4926,425.7025,354076.0
2022-04-20 12:05:00,446.16,446.32,445.34,445.64,505880.0,425.6929,425.8456,424.9105,425.1968,505880.0
2022-04-20 12:10:00,445.63,445.69,444.94,445.08,565083.0,425.1872,425.2445,424.5289,424.6625,565083.0
2022-04-20 12:15:00,445.09,445.36,444.98,445.24,317727.0,424.672,424.9296,424.5671,424.8151,317727.0
2022-04-20 12:20:00,445.23,445.28,444.96,445.13,487058.0,424.8056,424.8533,424.548,424.7102,487058.0
2022-04-20 12:25:00,445.14,445.15,444.79,445.06,452313.0,424.7197,424.7293,424.3858,424.6434,452313.0
2022-04-20 12:30:00,445.03,445.78,444.95,445.71,476470.0,424.6148,425.3304,424.5384,425.2636,476470.0
2022-04-20 12:35:00,445.7,446.18,445.62,445.9,372424.0,425.254,425.712,425.1777,425.4449,372424.0
2022-04-20 12:40:00,445.88,446.0,445.7,445.84,276241.0,425.4258,425.5403,425.254,425.3876,276241.0
2022-04-20 12:45:00,445.86,446.38,445.85,446.21,540352.0,425.4067,425.9028,425.3972,425.7406,540352.0
2022-04-20 12:50:00,446.24,446.68,446.22,446.38,532867.0,425.7693,426.1891,425.7502,425.9028,532867.0
2022-04-20 12:55:00,446.38,446.56,446.13,446.28,317737.0,425.9028,426.0746,425.6643,425.8074,317737.0
2022-04-20 13:00:00,446.26,446.76,446.25,446.61,536118.0,425.7883,426.2654,425.7788,426.1223,536118.0
2022-04-20 13:05:00,446.6,446.72,445.88,446.13,555059.0,426.1127,426.2272,425.4258,425.6643,555059.0
2022-04-20 13:10:00,446.14,446.84,446.06,446.64,453545.0,425.6739,426.3417,425.5975,426.1509,453545.0
2022-04-20 13:15:00,446.63,446.92,446.12,446.25,612828.0,426.1414,426.4181,425.6548,425.7788,612828.0
2022-04-20 13:20:00,446.25,446.42,446.1,446.32,281938.0,425.7788,425.941,425.6357,425.8456,281938.0
2022-04-20 13:25:00,446.33,446.38,446.03,446.16,342929.0,425.8551,425.9028,425.5689,425.6929,342929.0
2022-04-20 13:30:00,446.15,446.37,445.9,446.22,364977.0,425.6834,425.8933,425.4449,425.7502,364977.0
2022-04-20 13:35:00,446.22,446.5,446.22,446.34,218080.0,425.7502,426.0173,425.7502,425.8647,218080.0
2022-04-20 13:40:00,446.34,446.92,446.3,446.89,322589.0,425.8647,426.4181,425.8265,426.3894,322589.0
2022-04-20 13:45:00,446.88,447.19,446.53,446.53,579255.0,426.3799,426.6757,426.046,426.046,579255.0
2022-04-20 13:50:00,446.53,446.58,446.26,446.29,329586.0,426.046,426.0937,425.7883,425.817,329586.0
2022-04-20 13:55:00,446.28,446.66,446.17,446.61,408027.0,425.8074,426.17,425.7025,426.1223,408027.0
2022-04-20 14:00:00,446.6,446.89,446.35,446.66,375605.0,426.1127,426.3894,425.8742,426.17,375605.0
2022-04-20 14:05:00,446.66,446.74,446.39,446.53,226272.0,426.17,426.2463,425.9124,426.046,226272.0
2022-04-20 14:10:00,446.54,446.63,446.1,446.12,374125.0,426.0555,426.1414,425.6357,425.6548,374125.0
2022-04-20 14:15:00,446.12,446.32,445.58,445.64,448373.0,425.6548,425.8456,425.1395,425.1968,448373.0
2022-04-20 14:20:00,445.64,445.75,445.48,445.61,434323.0,425.1968,425.3017,425.0441,425.1682,434323.0
2022-04-20 14:25:00,445.62,445.65,445.34,445.39,346107.0,425.1777,425.2063,424.9105,424.9583,346107.0
2022-04-20 14:30:00,445.4,445.49,445.17,445.22,529291.0,424.9678,425.0537,424.7483,424.7961,529291.0
2022-04-20 14:35:00,445.21,445.23,444.61,444.73,704110.0,424.7865,424.8056,424.214,424.3285,704110.0
2022-04-20 14:40:00,444.73,444.88,444.52,444.61,560440.0,424.3285,424.4717,424.1282,424.214,560440.0
2022-04-20 14:45:00,444.61,445.01,444.45,444.78,527633.0,424.214,424.5957,424.0614,424.3762,527633.0
2022-04-20 14:50:00,444.78,444.83,443.68,443.74,780770.0,424.3762,424.4239,423.3267,423.3839,780770.0
2022-04-20 14:55:00,443.73,444.08,443.48,444.01,941973.0,423.3744,423.7084,423.1359,423.6416,941973.0
2022-04-20 15:00:00,444.01,444.75,443.89,444.6,675320.0,423.6416,424.3476,423.5271,424.2045,675320.0
2022-04-20 15:05:00,444.62,444.73,444.26,444.65,513267.0,424.2236,424.3285,423.8801,424.2522,513267.0
2022-04-20 15:10:00,444.67,445.4,444.49,445.25,880135.0,424.2713,424.9678,424.0995,424.8247,880135.0
2022-04-20 15:15:00,445.23,445.45,444.98,445.19,483926.0,424.8056,425.0155,424.5671,424.7674,483926.0
2022-04-20 15:20:00,445.19,445.41,445.05,445.32,431067.0,424.7674,424.9773,424.6339,424.8915,431067.0
2022-04-20 15:25:00,445.33,445.89,445.26,445.47,671945.0,424.901,425.4353,424.8342,425.0346,671945.0
2022-04-20 15:30:00,445.48,445.61,444.83,444.88,833188.0,425.0441,425.1682,424.4239,424.4717,833188.0
2022-04-20 15:35:00,444.88,445.52,444.77,445.29,874753.0,424.4717,425.0823,424.3667,424.8628,874753.0
2022-04-20 15:40:00,445.26,445.61,445.24,445.59,616194.0,424.8342,425.1682,424.8151,425.1491,616194.0
2022-04-20 15:45:00,445.61,446.39,445.53,445.92,1210770.0,425.1682,425.9124,425.0918,425.4639,1210770.0
2022-04-20 15:50:00,445.94,446.21,444.7,444.86,1533993.0,425.483,425.7406,424.2999,424.4526,1533993.0
2022-04-20 15:55:00,444.86,445.01,444.42,444.68,3401426.0,424.4526,424.5957,424.0328,424.2808,3401426.0
2022-04-21 09:30:00,448.54,449.81,448.54,449.71,1677870.0,427.9638,429.1755,427.9638,429.0801,1677870.0
2022-04-21 09:35:00,449.69,449.94,448.69,449.07,1114831.0,429.061,429.2995,428.1069,428.4694,1114831.0
2022-04-21 09:40:00,449.09,449.43,448.9,449.27,852356.0,428.4885,428.8129,428.3072,428.6603,852356.0
2022-04-21 09:45:00,449.29,449.66,448.94,449.66,814167.0,428.6793,429.0324,428.3454,429.0324,814167.0
2022-04-21 09:50:00,449.68,450.01,449.11,449.36,1054693.0,429.0515,429.3663,428.5076,428.7461,1054693.0
2022-04-21 09:55:00,449.35,449.69,449.32,449.36,644619.0,428.7366,429.061,428.708,428.7461,644619.0
2022-04-21 10:00:00,449.38,449.42,448.97,449.33,856517.0,428.7652,428.8034,428.374,428.7175,856517.0
2022-04-21 10:05:00,449.34,449.34,448.4,448.66,886019.0,428.7271,428.7271,427.8302,428.0782,886019.0
2022-04-21 10:10:00,448.65,448.97,448.29,448.49,694180.0,428.0687,428.374,427.7252,427.916,694180.0
2022-04-21 10:15:00,448.49,448.88,448.14,448.16,627011.0,427.916,428.2882,427.5821,427.6012,627011.0
2022-04-21 10:20:00,448.16,448.46,447.86,448.12,681737.0,427.6012,427.8874,427.3149,427.563,681737.0
2022-04-21 10:25:00,448.12,448.81,447.89,448.69,598403.0,427.563,428.2214,427.3436,428.1069,598403.0
2022-04-21 10:30:00,448.72,448.85,448.53,448.83,437339.0,428.1355,428.2595,427.9542,428.2404,437339.0
2022-04-21 10:35:00,448.84,448.95,448.16,448.38,544992.0,428.25,428.3549,427.6012,427.8111,544992.0
2022-04-21 10:40:00,448.39,448.42,447.76,448.0,583437.0,427.8206,427.8493,427.2195,427.4485,583437.0
2022-04-21 10:45:00,448.01,448.05,447.1,447.22,720810.0,427.4581,427.4962,426.5898,426.7043,720810.0
2022-04-21 10:50:00,447.23,447.51,446.92,447.12,636601.0,426.7138,426.981,426.4181,426.6089,636601.0
2022-04-21 10:55:00,447.12,447.43,446.92,447.29,446339.0,426.6089,426.9047,426.4181,426.7711,446339.0
2022-04-21 11:00:00,447.29,447.64,447.06,447.49,524687.0,426.7711,427.105,426.5516,426.9619,524687.0
2022-04-21 11:05:00,447.5,447.56,446.86,447.13,439850.0,426.9715,427.0287,426.3608,426.6184,439850.0
2022-04-21 11:10:00,447.12,447.62,447.03,447.4,449043.0,426.6089,427.086,426.523,426.876,449043.0
2022-04-21 11:15:00,447.37,447.44,446.72,447.2,589755.0,426.8474,426.9142,426.2272,426.6852,589755.0
2022-04-21 11:20:00,447.19,447.28,446.39,446.88,590936.0,426.6757,426.7616,425.9124,426.3799,590936.0
2022-04-21 11:25:00,446.88,447.39,446.56,446.69,530644.0,426.3799,426.8665,426.0746,426.1986,530644.0
2022-04-21 11:30:00,446.67,446.76,445.88,446.3,702337.0,426.1795,426.2654,425.4258,425.8265,702337.0
2022-04-21 11:35:00,446.31,446.46,445.88,445.97,388111.0,425.8361,425.9792,425.4258,425.5116,388111.0
2022-04-21 11:40:00,445.98,446.01,445.37,445.45,535965.0,425.5212,425.5498,424.9392,425.0155,535965.0
2022-04-21 11:45:00,445.44,445.6,445.26,445.48,562311.0,425.006,425.1586,424.8342,425.0441,562311.0
2022-04-21 11:50:00,445.47,445.73,445.19,445.44,638955.0,425.0346,425.2827,424.7674,425.006,638955.0
2022-04-21 11:55:00,445.42,445.43,444.67,444.7,770860.0,424.9869,424.9964,424.2713,424.2999,770860.0
2022-04-21 12:00:00,444.71,445.07,444.14,444.25,850032.0,424.3095,424.6529,423.7656,423.8706,850032.0
2022-04-21 12:05:00,444.2,444.7,444.02,444.14,472197.0,423.8228,424.2999,423.6511,423.7656,472197.0
2022-04-21 12:10:00,444.12,444.4,443.76,444.07,723806.0,423.7465,424.0137,423.403,423.6988,723806.0
2022-04-21 12:15:00,444.07,444.44,443.91,444.36,751128.0,423.6988,424.0518,423.5461,423.9755,751128.0
2022-04-21 12:20:00,444.37,444.48,443.62,443.65,700778.0,423.985,424.09,423.2695,423.2981,700778.0
2022-04-21 12:25:00,443.64,444.1,443.49,443.63,554252.0,423.2885,423.7274,423.1454,423.279,554252.0
2022-04-21 12:30:00,443.64,444.26,443.5,444.08,562781.0,423.2885,423.8801,423.155,423.7084,562781.0
2022-04-21 12:35:00,444.08,444.41,443.65,443.8,575571.0,423.7084,424.0232,423.2981,423.4412,575571.0
2022-04-21 12:40:00,443.81,444.18,443.68,443.91,364153.0,423.4507,423.8038,423.3267,423.5461,364153.0
2022-04-21 12:45:00,443.91,444.11,443.28,443.39,503195.0,423.5461,423.737,422.945,423.05,503195.0
2022-04-21 12:50:00,443.39,443.39,442.63,442.75,747457.0,423.05,423.05,422.3249,422.4394,747457.0
2022-04-21 12:55:00,442.74,443.15,442.64,442.67,491072.0,422.4298,422.821,422.3344,422.363,491072.0
2022-04-21 13:00:00,442.66,442.83,442.02,442.22,746095.0,422.3535,422.5157,421.7429,421.9337,746095.0
2022-04-21 13:05:00,442.24,442.28,442.03,442.14,518157.0,421.9528,421.9909,421.7524,421.8573,518157.0
2022-04-21 13:10:00,442.15,442.53,442.02,442.32,535026.0,421.8669,422.2295,421.7429,422.0291,535026.0
2022-04-21 13:15:00,442.32,442.51,441.36,441.52,1181290.0,422.0291,422.2104,421.1131,421.2658,1181290.0
2022-04-21 13:20:00,441.51,443.09,441.42,442.69,1532231.0,421.2562,422.7638,421.1704,422.3821,1532231.0
2022-04-21 13:25:00,442.68,443.36,442.2,443.27,1201209.0,422.3726,423.0214,421.9146,422.9355,1201209.0
2022-04-21 13:30:00,443.27,443.62,442.87,442.94,811181.0,422.9355,423.2695,422.5539,422.6206,811181.0
2022-04-21 13:35:00,442.96,442.98,441.97,442.22,718366.0,422.6397,422.6588,421.6951,421.9337,718366.0
2022-04-21 13:40:00,442.22,442.7,441.69,442.18,621390.0,421.9337,422.3917,421.428,421.8955,621390.0
2022-04-21 13:45:00,442.21,443.07,441.92,442.58,509718.0,421.9241,422.7447,421.6474,422.2772,509718.0
2022-04-21 13:50:00,442.53,442.61,442.04,442.06,410456.0,422.2295,422.3058,421.7619,421.781,410456.0
2022-04-21 13:55:00,442.08,442.25,441.55,441.75,571479.0,421.8001,421.9623,421.2944,421.4852,571479.0
2022-04-21 14:00:00,441.73,441.73,440.57,440.6,1470992.0,421.4662,421.4662,420.3594,420.388,1470992.0
2022-04-21 14:05:00,440.59,440.96,440.48,440.85,1037652.0,420.3785,420.7315,420.2735,420.6265,1037652.0
2022-04-21 14:10:00,440.83,441.04,440.5,440.58,766646.0,420.6074,420.8078,420.2926,420.3689,766646.0
2022-04-21 14:15:00,440.56,440.91,440.34,440.66,777458.0,420.3498,420.6838,420.1399,420.4452,777458.0
2022-04-21 14:20:00,440.66,441.31,440.43,440.49,722565.0,420.4452,421.0654,420.2258,420.283,722565.0
2022-04-21 14:25:00,440.47,441.03,440.43,440.71,476272.0,420.264,420.7983,420.2258,420.4929,476272.0
2022-04-21 14:30:00,440.69,441.42,440.38,441.26,669007.0,420.4739,421.1704,420.1781,421.0177,669007.0
2022-04-21 14:35:00,441.26,441.93,440.78,440.89,804789.0,421.0177,421.657,420.5597,420.6647,804789.0
2022-04-21 14:40:00,440.88,441.01,440.02,440.05,879078.0,420.6551,420.7792,419.8346,419.8632,879078.0
2022-04-21 14:45:00,440.06,440.13,439.46,439.59,981789.0,419.8728,419.9396,419.3003,419.4243,981789.0
2022-04-21 14:50:00,439.59,439.67,439.39,439.42,770341.0,419.4243,419.5007,419.2335,419.2621,770341.0
2022-04-21 14:55:00,439.42,439.48,438.85,439.22,1034818.0,419.2621,419.3194,418.7183,419.0713,1034818.0
2022-04-21 15:00:00,439.23,439.25,438.27,438.37,870718.0,419.0808,419.0999,418.1649,418.2603,870718.0
2022-04-21 15:05:00,438.37,438.84,438.07,438.07,1229452.0,418.2603,418.7087,417.9741,417.9741,1229452.0
2022-04-21 15:10:00,438.07,438.33,437.9,438.28,905506.0,417.9741,418.2221,417.8119,418.1744,905506.0
2022-04-21 15:15:00,438.27,438.76,437.86,438.45,1164382.0,418.1649,418.6324,417.7737,418.3366,1164382.0
2022-04-21 15:20:00,438.43,439.03,438.08,439.02,851742.0,418.3175,418.89,417.9836,418.8805,851742.0
2022-04-21 15:25:00,439.0,439.71,438.3,439.48,1117208.0,418.8614,419.5388,418.1935,419.3194,1117208.0
2022-04-21 15:30:00,439.47,439.56,438.3,438.31,1269068.0,419.3098,419.3957,418.1935,418.203,1269068.0
2022-04-21 15:35:00,438.31,438.32,437.52,437.99,1565795.0,418.203,418.2126,417.4493,417.8977,1565795.0
2022-04-21 15:40:00,437.98,438.72,437.92,438.48,1360340.0,417.8882,418.5942,417.8309,418.3652,1360340.0
2022-04-21 15:45:00,438.48,438.66,437.13,437.16,2060875.0,418.3652,418.537,417.0772,417.1058,2060875.0
2022-04-21 15:50:00,437.14,439.08,437.1,438.67,2875898.0,417.0867,418.9377,417.0485,418.5465,2875898.0
2022-04-21 15:55:00,438.67,438.74,437.65,438.03,3782063.0,418.5465,418.6133,417.5733,417.9359,3782063.0
2022-04-22 09:30:00,436.9,437.23,436.32,436.71,1466452.0,416.8577,417.1726,416.3043,416.6764,1466452.0
2022-04-22 09:35:00,436.69,436.73,435.15,435.16,1301301.0,416.6574,416.6955,415.188,415.1975,1301301.0
2022-04-22 09:40:00,435.16,435.35,433.84,434.13,1598287.0,415.1975,415.3788,413.9381,414.2148,1598287.0
2022-04-22 09:45:00,434.15,435.2,433.96,435.15,1321223.0,414.2339,415.2357,414.0526,415.188,1321223.0
2022-04-22 09:50:00,435.17,435.8,434.77,435.17,1085834.0,415.2071,415.8082,414.8254,415.2071,1085834.0
2022-04-22 09:55:00,435.16,435.32,434.05,434.31,862102.0,415.1975,415.3502,414.1385,414.3865,862102.0
2022-04-22 10:00:00,434.34,435.44,434.06,434.33,1293512.0,414.4152,415.4647,414.148,414.4056,1293512.0
2022-04-22 10:05:00,434.38,435.96,434.32,435.58,1611110.0,414.4533,415.9608,414.3961,415.5983,1611110.0
2022-04-22 10:10:00,435.58,435.6,434.4,434.54,858308.0,415.5983,415.6174,414.4724,414.606,858308.0
2022-04-22 10:15:00,434.57,434.62,433.71,433.79,1275691.0,414.6346,414.6823,413.8141,413.8904,1275691.0
2022-04-22 10:20:00,433.8,433.81,433.01,433.23,1135199.0,413.8999,413.9095,413.1462,413.3561,1135199.0
2022-04-22 10:25:00,433.22,433.44,432.82,432.93,885528.0,413.3465,413.5564,412.9649,413.0698,885528.0
2022-04-22 10:30:00,432.93,433.51,432.69,433.47,935400.0,413.0698,413.6232,412.8409,413.5851,935400.0
2022-04-22 10:35:00,433.47,434.1,433.0,433.06,832597.0,413.5851,414.1862,413.1366,413.1939,832597.0
2022-04-22 10:40:00,433.04,433.14,432.43,432.82,907063.0,413.1748,413.2702,412.5928,412.9649,907063.0
2022-04-22 10:45:00,432.82,433.36,432.66,432.85,914246.0,412.9649,413.4801,412.8122,412.9935,914246.0
2022-04-22 10:50:00,432.85,432.88,432.27,432.31,700410.0,412.9935,413.0221,412.4401,412.4783,700410.0
2022-04-22 10:55:00,432.33,432.89,432.16,432.34,831375.0,412.4974,413.0317,412.3352,412.5069,831375.0
2022-04-22 11:00:00,432.32,432.81,431.93,432.12,825009.0,412.4878,412.9553,412.1157,412.297,825009.0
2022-04-22 11:05:00,432.13,433.5,431.96,433.42,958679.0,412.3065,413.6137,412.1443,413.5374,958679.0
2022-04-22 11:10:00,433.41,433.43,432.71,433.05,760497.0,413.5278,413.5469,412.8599,413.1843,760497.0
2022-04-22 11:15:00,433.05,433.35,432.63,432.92,544116.0,413.1843,413.4706,412.7836,413.0603,544116.0
2022-04-22 11:20:00,432.92,433.43,432.77,432.81,510771.0,413.0603,413.5469,412.9172,412.9553,510771.0
2022-04-22 11:25:00,432.82,432.95,432.57,432.71,424931.0,412.9649,413.0889,412.7264,412.8599,424931.0
2022-04-22 11:30:00,432.7,432.99,432.07,432.23,639673.0,412.8504,413.1271,412.2493,412.402,639673.0
2022-04-22 11:35:00,432.22,432.24,431.67,431.84,799041.0,412.3924,412.4115,411.8676,412.0298,799041.0
2022-04-22 11:40:00,431.83,431.88,430.9,430.94,852277.0,412.0203,412.068,411.133,411.1711,852277.0
2022-04-22 11:45:00,430.93,431.3,430.88,430.95,882854.0,411.1616,411.5146,411.1139,411.1807,882854.0
2022-04-22 11:50:00,430.94,431.09,430.47,430.54,979943.0,411.1711,411.3143,410.7227,410.7895,979943.0
2022-04-22 11:55:00,430.55,430.71,430.35,430.38,664979.0,410.799,410.9517,410.6082,410.6368,664979.0
2022-04-22 12:00:00,430.37,430.46,430.05,430.34,698269.0,410.6273,410.7132,410.322,410.5987,698269.0
2022-04-22 12:05:00,430.34,430.66,430.05,430.14,816366.0,410.5987,410.904,410.322,410.4078,816366.0
2022-04-22 12:10:00,430.14,430.5,429.87,430.43,1032063.0,410.4078,410.7513,410.1502,410.6845,1032063.0
2022-04-22 12:15:00,430.43,430.64,430.18,430.48,529469.0,410.6845,410.8849,410.446,410.7322,529469.0
2022-04-22 12:20:00,430.48,430.9,430.43,430.87,627141.0,410.7322,411.133,410.6845,411.1043,627141.0
2022-04-22 12:25:00,430.88,431.33,430.76,430.9,702014.0,411.1139,411.5432,410.9994,411.133,702014.0
2022-04-22 12:30:00,430.89,431.57,430.82,431.37,704962.0,411.1234,411.7722,411.0566,411.5814,704962.0
2022-04-22 12:35:00,431.36,431.89,431.16,431.24,626314.0,411.5719,412.0776,411.381,411.4574,626314.0
2022-04-22 12:40:00,431.24,431.37,430.91,431.24,550267.0,411.4574,411.5814,411.1425,411.4574,550267.0
2022-04-22 12:45:00,431.25,431.44,431.04,431.26,336615.0,411.4669,411.6482,411.2665,411.4765,336615.0
2022-04-22 12:50:00,431.26,431.3,430.38,430.41,538313.0,411.4765,411.5146,410.6368,410.6654,538313.0
2022-04-22 12:55:00,430.41,430.69,430.33,430.44,353134.0,410.6654,410.9326,410.5891,410.6941,353134.0
2022-04-22 13:00:00,430.42,430.52,429.82,429.94,517608.0,410.675,410.7704,410.1025,410.217,517608.0
2022-04-22 13:05:00,429.94,430.42,429.92,430.23,360228.0,410.217,410.675,410.1979,410.4937,360228.0
2022-04-22 13:10:00,430.22,430.59,430.13,430.46,350820.0,410.4842,410.8372,410.3983,410.7132,350820.0
2022-04-22 13:15:00,430.45,430.72,430.26,430.39,465226.0,410.7036,410.9612,410.5223,410.6464,465226.0
2022-04-22 13:20:00,430.36,430.37,429.53,429.66,682824.0,410.6177,410.6273,409.8258,409.9499,682824.0
2022-04-22 13:25:00,429.66,430.25,429.61,430.07,523257.0,409.9499,410.5128,409.9021,410.341,523257.0
2022-04-22 13:30:00,430.07,430.2,429.81,429.84,494829.0,410.341,410.4651,410.093,410.1216,494829.0
2022-04-22 13:35:00,429.84,429.85,429.51,429.55,473513.0,410.1216,410.1311,409.8067,409.8449,473513.0
2022-04-22 13:40:00,429.54,429.79,429.16,429.71,1001948.0,409.8354,410.0739,409.4728,409.9976,1001948.0
2022-04-22 13:45:00,429.69,429.88,429.44,429.5,500943.0,409.9785,410.1598,409.7399,409.7972,500943.0
2022-04-22 13:50:00,429.51,429.53,428.92,428.94,597510.0,409.8067,409.8258,409.2438,409.2629,597510.0
2022-04-22 13:55:00,428.93,429.12,428.74,428.75,715732.0,409.2533,409.4346,409.0721,409.0816,715732.0
2022-04-22 14:00:00,428.74,428.86,428.32,428.38,859443.0,409.0721,409.1866,408.6713,408.7286,859443.0
2022-04-22 14:05:00,428.39,428.79,428.35,428.52,1074328.0,408.7381,409.1198,408.6999,408.8621,1074328.0
2022-04-22 14:10:00,428.5,428.72,428.36,428.53,719261.0,408.8431,409.053,408.7095,408.8717,719261.0
2022-04-22 14:15:00,428.52,429.73,428.4,429.62,950489.0,408.8621,410.0166,408.7477,409.9117,950489.0
2022-04-22 14:20:00,429.62,430.0,429.12,429.29,1198049.0,409.9117,410.2743,409.4346,409.5968,1198049.0
2022-04-22 14:25:00,429.29,429.3,428.81,428.91,737109.0,409.5968,409.6064,409.1388,409.2343,737109.0
2022-04-22 14:30:00,428.89,429.22,428.16,428.17,845765.0,409.2152,409.53,408.5187,408.5282,845765.0
2022-04-22 14:35:00,428.16,428.31,427.93,428.09,703557.0,408.5187,408.6618,408.2992,408.4519,703557.0
2022-04-22 14:40:00,428.08,428.52,428.05,428.32,632145.0,408.4423,408.8621,408.4137,408.6713,632145.0
2022-04-22 14:45:00,428.33,428.39,427.84,428.01,666690.0,408.6809,408.7381,408.2133,408.3755,666690.0
2022-04-22 14:50:00,428.01,428.07,427.24,427.28,1379968.0,408.3755,408.4328,407.6409,407.679,1379968.0
2022-04-22 14:55:00,427.27,427.47,426.81,427.45,1621148.0,407.6695,407.8603,407.2306,407.8412,1621148.0
2022-04-22 15:00:00,427.46,427.54,426.88,427.11,799449.0,407.8508,407.9271,407.2974,407.5168,799449.0
2022-04-22 15:05:00,427.11,427.6,426.95,427.08,1111617.0,407.5168,407.9844,407.3642,407.4882,1111617.0
2022-04-22 15:10:00,427.09,428.99,426.71,428.71,1770554.0,407.4977,409.3106,407.1352,409.0434,1770554.0
2022-04-22 15:15:00,428.72,429.41,428.29,429.14,1839114.0,409.053,409.7113,408.6427,409.4537,1839114.0
2022-04-22 15:20:00,429.11,429.37,428.15,428.27,1027691.0,409.4251,409.6732,408.5091,408.6236,1027691.0
2022-04-22 15:25:00,428.28,428.88,428.21,428.56,1104903.0,408.6332,409.2056,408.5664,408.9003,1104903.0
2022-04-22 15:30:00,428.54,430.23,428.5,430.06,1712003.0,408.8812,410.4937,408.8431,410.3315,1712003.0
2022-04-22 15:35:00,430.06,430.41,429.49,429.75,1480678.0,410.3315,410.6654,409.7876,410.0357,1480678.0
2022-04-22 15:40:00,429.75,430.23,428.7,428.94,1736597.0,410.0357,410.4937,409.0339,409.2629,1736597.0
2022-04-22 15:45:00,428.94,428.98,427.49,427.56,2134335.0,409.2629,409.301,407.8794,407.9462,2134335.0
2022-04-22 15:50:00,427.56,427.64,426.06,426.46,6531150.0,407.9462,408.0225,406.515,406.8966,6531150.0
2022-04-22 15:55:00,426.46,426.68,425.44,426.09,11964215.0,406.8966,407.1066,405.9234,406.5436,11964215.0
2022-04-25 09:30:00,423.66,423.7,421.82,422.17,3209207.0,404.2251,404.2633,402.4695,402.8034,3209207.0
2022-04-25 09:35:00,422.16,423.87,422.16,422.61,2134348.0,402.7939,404.4255,402.7939,403.2233,2134348.0
2022-04-25 09:40:00,422.58,423.28,421.71,421.78,1575718.0,403.1946,403.8625,402.3645,402.4313,1575718.0
2022-04-25 09:45:00,421.77,422.68,421.38,422.35,1397438.0,402.4218,403.2901,402.0497,402.9752,1397438.0
2022-04-25 09:50:00,422.34,423.3,421.44,421.48,1235816.0,402.9656,403.8816,402.1069,402.1451,1235816.0
2022-04-25 09:55:00,421.44,422.23,420.27,420.3,1450569.0,402.1069,402.8607,400.9906,401.0192,1450569.0
2022-04-25 10:00:00,420.3,420.91,420.15,420.34,1230283.0,401.0192,401.6012,400.8761,401.0574,1230283.0
2022-04-25 10:05:00,420.34,421.52,419.99,421.14,1434174.0,401.0574,402.1833,400.7235,401.8207,1434174.0
2022-04-25 10:10:00,421.12,421.73,420.49,420.86,1313260.0,401.8016,402.3836,401.2005,401.5535,1313260.0
2022-04-25 10:15:00,420.9,421.48,420.55,421.4,965591.0,401.5917,402.1451,401.2578,402.0688,965591.0
2022-04-25 10:20:00,421.45,422.31,420.27,422.28,1207269.0,402.1165,402.937,400.9906,402.9084,1207269.0
2022-04-25 10:25:00,422.31,423.0,422.3,422.66,1253647.0,402.937,403.5954,402.9275,403.271,1253647.0
2022-04-25 10:30:00,422.66,424.19,422.59,424.04,1523644.0,403.271,404.7308,403.2042,404.5877,1523644.0
2022-04-25 10:35:00,424.05,424.4,422.95,422.95,1237554.0,404.5972,404.9311,403.5477,403.5477,1237554.0
2022-04-25 10:40:00,422.95,424.15,421.92,422.32,974281.0,403.5477,404.6926,402.5649,402.9466,974281.0
2022-04-25 10:45:00,422.33,423.39,422.1,423.33,832756.0,402.9561,403.9675,402.7367,403.9102,832756.0
2022-04-25 10:50:00,423.35,423.37,421.36,421.58,804991.0,403.9293,403.9484,402.0306,402.2405,804991.0
2022-04-25 10:55:00,421.59,421.74,420.58,420.72,927867.0,402.2501,402.3932,401.2864,401.42,927867.0
2022-04-25 11:00:00,420.7,421.28,420.47,421.07,974522.0,401.4009,401.9543,401.1814,401.7539,974522.0
2022-04-25 11:05:00,421.05,421.15,420.49,420.62,807278.0,401.7348,401.8302,401.2005,401.3246,807278.0
2022-04-25 11:10:00,420.59,421.85,420.23,421.0,899455.0,401.2959,402.4981,400.9524,401.6871,899455.0
2022-04-25 11:15:00,420.99,420.99,419.97,420.7,798757.0,401.6776,401.6776,400.7044,401.4009,798757.0
2022-04-25 11:20:00,420.69,421.54,420.62,421.38,698252.0,401.3913,402.2023,401.3246,402.0497,698252.0
2022-04-25 11:25:00,421.38,422.21,420.54,420.74,846552.0,402.0497,402.8416,401.2482,401.439,846552.0
2022-04-25 11:30:00,420.78,420.93,419.82,420.55,1077805.0,401.4772,401.6203,400.5612,401.2578,1077805.0
2022-04-25 11:35:00,420.55,421.7,420.08,420.4,745924.0,401.2578,402.355,400.8093,401.1146,745924.0
2022-04-25 11:40:00,420.37,420.62,419.83,419.84,684228.0,401.086,401.3246,400.5708,400.5803,684228.0
2022-04-25 11:45:00,419.84,419.85,418.89,418.94,1078483.0,400.5803,400.5899,399.6739,399.7216,1078483.0
2022-04-25 11:50:00,418.93,419.49,418.84,419.18,864857.0,399.7121,400.2464,399.6262,399.9506,864857.0
2022-04-25 11:55:00,419.17,419.92,419.01,419.77,965031.0,399.9411,400.6567,399.7884,400.5135,965031.0
2022-04-25 12:00:00,419.76,419.85,419.16,419.81,866867.0,400.504,400.5899,399.9315,400.5517,866867.0
2022-04-25 12:05:00,419.82,421.63,419.74,421.14,1380034.0,400.5612,402.2882,400.4849,401.8207,1380034.0
2022-04-25 12:10:00,421.15,421.8,420.1,421.2,1005097.0,401.8302,402.4504,400.8284,401.8779,1005097.0
2022-04-25 12:15:00,421.19,421.9,420.65,420.89,658987.0,401.8684,402.5458,401.3532,401.5822,658987.0
2022-04-25 12:20:00,420.9,422.27,420.9,422.27,764799.0,401.5917,402.8989,401.5917,402.8989,764799.0
2022-04-25 12:25:00,422.26,422.69,421.6,421.68,774764.0,402.8893,403.2996,402.2596,402.3359,774764.0
2022-04-25 12:30:00,421.71,422.65,421.41,422.21,771215.0,402.3645,403.2614,402.0783,402.8416,771215.0
2022-04-25 12:35:00,422.21,423.01,422.11,422.29,1012588.0,402.8416,403.6049,402.7462,402.9179,1012588.0
2022-04-25 12:40:00,422.29,422.43,421.62,421.67,527203.0,402.9179,403.0515,402.2787,402.3264,527203.0
2022-04-25 12:45:00,421.68,423.2,421.67,423.04,650718.0,402.3359,403.7862,402.3264,403.6335,650718.0
2022-04-25 12:50:00,423.04,423.29,422.01,422.02,598220.0,403.6335,403.8721,402.6508,402.6603,598220.0
2022-04-25 12:55:00,422.02,422.22,421.63,422.04,573928.0,402.6603,402.8512,402.2882,402.6794,573928.0
2022-04-25 13:00:00,422.08,422.46,420.98,421.23,719329.0,402.7176,403.0801,401.668,401.9066,719329.0
2022-04-25 13:05:00,421.26,422.56,421.07,422.54,681477.0,401.9352,403.1756,401.7539,403.1565,681477.0
2022-04-25 13:10:00,422.56,423.35,422.39,423.14,803851.0,403.1756,403.9293,403.0134,403.7289,803851.0
2022-04-25 13:15:00,423.14,423.79,422.85,423.13,842599.0,403.7289,404.3491,403.4523,403.7194,842599.0
2022-04-25 13:20:00,423.13,423.34,422.73,423.2,450170.0,403.7194,403.9198,403.3378,403.7862,450170.0
2022-04-25 13:25:00,423.25,423.54,422.3,423.0,580196.0,403.8339,404.1106,402.9275,403.5954,580196.0
2022-04-25 13:30:00,423.03,423.7,422.3,422.5,758876.0,403.624,404.2633,402.9275,403.1183,758876.0
2022-04-25 13:35:00,422.51,422.61,421.97,422.29,461548.0,403.1278,403.2233,402.6126,402.9179,461548.0
2022-04-25 13:40:00,422.34,423.27,422.21,422.85,594476.0,402.9656,403.853,402.8416,403.4523,594476.0
2022-04-25 13:45:00,422.87,423.04,422.4,422.94,364074.0,403.4713,403.6335,403.0229,403.5381,364074.0
2022-04-25 13:50:00,422.93,423.19,421.96,422.84,684545.0,403.5286,403.7767,402.6031,403.4427,684545.0
2022-04-25 13:55:00,422.82,422.83,422.13,422.49,604338.0,403.4236,403.4332,402.7653,403.1088,604338.0
2022-04-25 14:00:00,422.49,422.72,421.75,421.84,727411.0,403.1088,403.3282,402.4027,402.4886,727411.0
2022-04-25 14:05:00,421.83,423.49,421.81,423.33,626582.0,402.479,404.0629,402.46,403.9102,626582.0
2022-04-25 14:10:00,423.34,423.7,422.65,423.33,814966.0,403.9198,404.2633,403.2614,403.9102,814966.0
2022-04-25 14:15:00,423.33,424.38,423.33,424.08,907947.0,403.9102,404.9121,403.9102,404.6258,907947.0
2022-04-25 14:20:00,424.05,424.98,423.78,424.86,1125770.0,404.5972,405.4845,404.3396,405.37,1125770.0
2022-04-25 14:25:00,424.85,425.62,424.64,425.56,1491360.0,405.3605,406.0952,405.1601,406.0379,1491360.0
2022-04-25 14:30:00,425.54,425.81,425.31,425.68,747287.0,406.0189,406.2765,405.7994,406.1524,747287.0
2022-04-25 14:35:00,425.67,425.8,425.03,425.04,1037893.0,406.1429,406.2669,405.5322,405.5418,1037893.0
2022-04-25 14:40:00,425.04,425.44,424.8,425.01,891747.0,405.5418,405.9234,405.3128,405.5132,891747.0
2022-04-25 14:45:00,424.98,426.29,424.72,426.19,1015459.0,405.4845,406.7344,405.2365,406.639,1015459.0
2022-04-25 14:50:00,426.2,426.76,425.96,426.72,799669.0,406.6486,407.1829,406.4196,407.1447,799669.0
2022-04-25 14:55:00,426.73,426.76,425.46,425.51,890397.0,407.1543,407.1829,405.9425,405.9902,890397.0
2022-04-25 15:00:00,425.49,425.73,424.04,424.43,1364169.0,405.9711,406.2001,404.5877,404.9598,1364169.0
2022-04-25 15:05:00,424.45,424.6,423.84,424.32,1132513.0,404.9789,405.122,404.3968,404.8548,1132513.0
2022-04-25 15:10:00,424.33,424.95,424.24,424.89,1021931.0,404.8644,405.4559,404.7785,405.3987,1021931.0
2022-04-25 15:15:00,424.9,426.04,424.9,426.02,1047656.0,405.4082,406.4959,405.4082,406.4768,1047656.0
2022-04-25 15:20:00,426.03,427.15,426.0,427.03,1311478.0,406.4864,407.555,406.4577,407.4405,1311478.0
2022-04-25 15:25:00,427.04,427.42,426.01,427.21,1549836.0,407.45,407.8126,406.4673,407.6122,1549836.0
2022-04-25 15:30:00,427.18,427.53,426.84,427.34,1480232.0,407.5836,407.9176,407.2592,407.7363,1480232.0
2022-04-25 15:35:00,427.35,428.2,427.17,428.06,1406093.0,407.7458,408.5568,407.5741,408.4232,1406093.0
2022-04-25 15:40:00,428.06,428.47,427.06,428.25,2045103.0,408.4232,408.8144,407.4691,408.6045,2045103.0
2022-04-25 15:45:00,428.25,428.59,427.4,427.82,1998760.0,408.6045,408.9289,407.7935,408.1943,1998760.0
2022-04-25 15:50:00,427.66,428.69,427.13,428.56,2505893.0,408.0416,409.0243,407.5359,408.9003,2505893.0
2022-04-25 15:55:00,428.56,428.65,427.92,428.49,5559321.0,408.9003,408.9862,408.2897,408.8335,5559321.0
2022-04-26 09:30:00,425.82,426.04,425.04,425.1,2048858.0,406.286,406.4959,405.5418,405.599,2048858.0
2022-04-26 09:35:00,425.12,425.72,424.94,425.13,1202865.0,405.6181,406.1906,405.4464,405.6277,1202865.0
2022-04-26 09:40:00,425.15,425.37,424.19,424.23,1305309.0,405.6467,405.8566,404.7308,404.7689,1305309.0
2022-04-26 09:45:00,424.23,425.09,424.0,424.19,1397395.0,404.7689,405.5895,404.5495,404.7308,1397395.0
2022-04-26 09:50:00,424.18,424.51,423.54,423.55,1408070.0,404.7212,405.0361,404.1106,404.1201,1408070.0
2022-04-26 09:55:00,423.55,423.94,423.43,423.86,888951.0,404.1201,404.4922,404.0056,404.4159,888951.0
2022-04-26 10:00:00,423.85,423.95,423.37,423.75,1123810.0,404.4064,404.5018,403.9484,404.311,1123810.0
2022-04-26 10:05:00,423.74,424.64,423.62,424.42,957707.0,404.3014,405.1601,404.1869,404.9502,957707.0
2022-04-26 10:10:00,424.41,424.62,423.32,423.4,784065.0,404.9407,405.1411,403.9007,403.977,784065.0
2022-04-26 10:15:00,423.38,423.38,421.88,422.16,1274062.0,403.9579,403.9579,402.5267,402.7939,1274062.0
2022-04-26 10:20:00,422.13,422.39,421.43,421.83,1305534.0,402.7653,403.0134,402.0974,402.479,1305534.0
2022-04-26 10:25:00,421.82,422.49,421.47,422.46,863540.0,402.4695,403.1088,402.1356,403.0801,863540.0
2022-04-26 10:30:00,422.48,422.58,421.47,421.58,763790.0,403.0992,403.1946,402.1356,402.2405,763790.0
2022-04-26 10:35:00,421.54,422.2,420.97,421.32,935305.0,402.2023,402.8321,401.6585,401.9924,935305.0
2022-04-26 10:40:00,421.32,421.59,420.49,420.82,1150380.0,401.9924,402.2501,401.2005,401.5154,1150380.0
2022-04-26 10:45:00,420.81,421.69,420.7,421.64,938502.0,401.5058,402.3455,401.4009,402.2978,938502.0
2022-04-26 10:50:00,421.63,421.95,421.04,421.17,699655.0,402.2882,402.5935,401.7253,401.8493,699655.0
2022-04-26 10:55:00,421.19,421.46,420.96,421.07,679549.0,401.8684,402.126,401.649,401.7539,679549.0
2022-04-26 11:00:00,421.04,421.07,420.43,420.49,748206.0,401.7253,401.7539,401.1433,401.2005,748206.0
2022-04-26 11:05:00,420.49,420.75,420.21,420.62,793960.0,401.2005,401.4486,400.9334,401.3246,793960.0
2022-04-26 11:10:00,420.61,421.22,420.45,421.21,794236.0,401.315,401.897,401.1623,401.8875,794236.0
2022-04-26 11:15:00,421.22,421.22,420.26,420.3,632269.0,401.897,401.897,400.9811,401.0192,632269.0
2022-04-26 11:20:00,420.3,421.55,420.17,420.99,860833.0,401.0192,402.2119,400.8952,401.6776,860833.0
2022-04-26 11:25:00,420.98,421.31,420.74,420.84,450773.0,401.668,401.9829,401.439,401.5345,450773.0
2022-04-26 11:30:00,420.83,421.24,420.32,420.68,694347.0,401.5249,401.9161,401.0383,401.3818,694347.0
2022-04-26 11:35:00,420.7,420.78,419.78,420.33,1122276.0,401.4009,401.4772,400.5231,401.0479,1122276.0
2022-04-26 11:40:00,420.33,420.51,419.61,420.47,815189.0,401.0479,401.2196,400.3609,401.1814,815189.0
2022-04-26 11:45:00,420.45,420.71,420.14,420.46,497366.0,401.1623,401.4104,400.8666,401.1719,497366.0
2022-04-26 11:50:00,420.46,420.72,420.18,420.21,560423.0,401.1719,401.42,400.9047,400.9334,560423.0
2022-04-26 11:55:00,420.22,420.23,419.41,419.44,657340.0,400.9429,400.9524,400.1701,400.1987,657340.0
2022-04-26 12:00:00,419.46,419.95,419.44,419.84,607545.0,400.2178,400.6853,400.1987,400.5803,607545.0
2022-04-26 12:05:00,419.88,420.57,419.71,420.47,575716.0,400.6185,401.2768,400.4563,401.1814,575716.0
2022-04-26 12:10:00,420.48,420.65,420.13,420.56,551499.0,401.191,401.3532,400.857,401.2673,551499.0
2022-04-26 12:15:00,420.57,421.12,420.54,420.93,758557.0,401.2768,401.8016,401.2482,401.6203,758557.0
2022-04-26 12:20:00,420.92,421.67,420.91,421.31,703769.0,401.6108,402.3264,401.6012,401.9829,703769.0
2022-04-26 12:25:00,421.29,422.27,421.27,421.99,960344.0,401.9638,402.8989,401.9447,402.6317,960344.0
2022-04-26 12:30:00,421.99,422.24,421.41,421.58,579589.0,402.6317,402.8702,402.0783,402.2405,579589.0
2022-04-26 12:35:00,421.6,421.85,420.9,420.99,441734.0,402.2596,402.4981,401.5917,401.6776,441734.0
2022-04-26 12:40:00,421.01,421.36,420.78,421.08,534836.0,401.6967,402.0306,401.4772,401.7634,534836.0
2022-04-26 12:45:00,421.08,421.15,420.57,420.7,387264.0,401.7634,401.8302,401.2768,401.4009,387264.0
2022-04-26 12:50:00,420.69,421.41,420.61,421.05,509617.0,401.3913,402.0783,401.315,401.7348,509617.0
2022-04-26 12:55:00,421.04,422.31,420.86,422.23,677083.0,401.7253,402.937,401.5535,402.8607,677083.0
2022-04-26 13:00:00,422.21,422.26,420.4,420.52,806659.0,402.8416,402.8893,401.1146,401.2291,806659.0
2022-04-26 13:05:00,420.54,420.92,420.5,420.62,516783.0,401.2482,401.6108,401.2101,401.3246,516783.0
2022-04-26 13:10:00,420.61,420.87,420.08,420.09,447596.0,401.315,401.5631,400.8093,400.8189,447596.0
2022-04-26 13:15:00,420.08,420.33,419.58,419.64,729568.0,400.8093,401.0479,400.3323,400.3895,729568.0
2022-04-26 13:20:00,419.65,419.81,419.32,419.36,576131.0,400.399,400.5517,400.0842,400.1224,576131.0
2022-04-26 13:25:00,419.35,419.55,419.0,419.19,644134.0,400.1128,400.3036,399.7789,399.9602,644134.0
2022-04-26 13:30:00,419.12,419.54,418.74,419.28,758843.0,399.8934,400.2941,399.5308,400.046,758843.0
2022-04-26 13:35:00,419.27,419.61,418.88,419.41,922162.0,400.0365,400.3609,399.6644,400.1701,922162.0
2022-04-26 13:40:00,419.42,420.57,419.35,420.23,854542.0,400.1796,401.2768,400.1128,400.9524,854542.0
2022-04-26 13:45:00,420.26,420.42,419.59,419.95,669346.0,400.9811,401.1337,400.3418,400.6853,669346.0
2022-04-26 13:50:00,419.95,420.03,419.24,419.26,580445.0,400.6853,400.7616,400.0079,400.0269,580445.0
2022-04-26 13:55:00,419.25,419.75,419.18,419.41,760100.0,400.0174,400.4945,399.9506,400.1701,760100.0
2022-04-26 14:00:00,419.41,419.63,419.0,419.37,778689.0,400.1701,400.38,399.7789,400.1319,778689.0
2022-04-26 14:05:00,419.36,419.79,419.19,419.31,589169.0,400.1224,400.5326,399.9602,400.0746,589169.0
2022-04-26 14:10:00,419.33,420.07,419.27,419.95,586154.0,400.0937,400.7998,400.0365,400.6853,586154.0
2022-04-26 14:15:00,419.94,420.52,419.47,419.85,773658.0,400.6757,401.2291,400.2273,400.5899,773658.0
2022-04-26 14:20:00,419.85,420.95,419.76,420.64,661560.0,400.5899,401.6394,400.504,401.3436,661560.0
2022-04-26 14:25:00,420.66,420.86,420.1,420.58,536724.0,401.3627,401.5535,400.8284,401.2864,536724.0
2022-04-26 14:30:00,420.54,420.67,419.87,420.38,629101.0,401.2482,401.3723,400.609,401.0956,629101.0
2022-04-26 14:35:00,420.39,421.0,420.29,420.58,603606.0,401.1051,401.6871,401.0097,401.2864,603606.0
2022-04-26 14:40:00,420.55,420.57,419.39,419.45,827743.0,401.2578,401.2768,400.151,400.2082,827743.0
2022-04-26 14:45:00,419.43,419.95,419.23,419.55,762585.0,400.1891,400.6853,399.9983,400.3036,762585.0
2022-04-26 14:50:00,419.55,420.4,419.48,420.26,562098.0,400.3036,401.1146,400.2368,400.9811,562098.0
2022-04-26 14:55:00,420.26,420.95,420.17,420.75,625071.0,400.9811,401.6394,400.8952,401.4486,625071.0
2022-04-26 15:00:00,420.72,421.22,420.21,420.25,909145.0,401.42,401.897,400.9334,400.9715,909145.0
2022-04-26 15:05:00,420.24,420.32,419.44,419.55,783065.0,400.962,401.0383,400.1987,400.3036,783065.0
2022-04-26 15:10:00,419.54,419.97,418.61,418.73,1052221.0,400.2941,400.7044,399.4068,399.5213,1052221.0
2022-04-26 15:15:00,418.72,418.78,417.61,417.79,1532261.0,399.5117,399.569,398.4526,398.6244,1532261.0
2022-04-26 15:20:00,417.82,418.56,417.73,418.39,1235308.0,398.653,399.3591,398.5671,399.1968,1235308.0
2022-04-26 15:25:00,418.4,418.55,417.79,417.96,1005919.0,399.2064,399.3495,398.6244,398.7866,1005919.0
2022-04-26 15:30:00,417.95,418.22,417.24,417.49,1893620.0,398.777,399.0346,398.0996,398.3381,1893620.0
2022-04-26 15:35:00,417.51,418.2,417.11,418.17,1358145.0,398.3572,399.0156,397.9756,398.9869,1358145.0
2022-04-26 15:40:00,418.17,418.43,417.4,418.09,1483744.0,398.9869,399.235,398.2523,398.9106,1483744.0
2022-04-26 15:45:00,418.07,418.45,417.2,417.49,2208968.0,398.8915,399.2541,398.0614,398.3381,2208968.0
2022-04-26 15:50:00,417.48,418.31,417.02,417.12,3177697.0,398.3286,399.1205,397.8897,397.9851,3177697.0
2022-04-26 15:55:00,417.12,417.68,416.07,416.1,6361176.0,397.9851,398.5194,396.9833,397.0119,6361176.0
2022-04-27 09:30:00,417.24,418.49,417.15,417.91,3106553.0,398.0996,399.2923,398.0137,398.7389,3106553.0
2022-04-27 09:35:00,417.9,418.76,417.8,418.42,1736895.0,398.7293,399.5499,398.6339,399.2255,1736895.0
2022-04-27 09:40:00,418.44,420.58,418.24,420.53,1980576.0,399.2446,401.2864,399.0537,401.2387,1980576.0
2022-04-27 09:45:00,420.54,421.77,420.44,421.37,2186705.0,401.2482,402.4218,401.1528,402.0401,2186705.0
2022-04-27 09:50:00,421.38,422.02,420.53,420.75,1615080.0,402.0497,402.6603,401.2387,401.4486,1615080.0
2022-04-27 09:55:00,420.73,420.99,420.37,420.75,916625.0,401.4295,401.6776,401.086,401.4486,916625.0
2022-04-27 10:00:00,420.75,421.76,419.23,419.51,1631486.0,401.4486,402.4123,399.9983,400.2655,1631486.0
2022-04-27 10:05:00,419.5,419.78,418.79,419.07,1480934.0,400.2559,400.5231,399.5785,399.8457,1480934.0
2022-04-27 10:10:00,419.07,421.77,416.91,417.01,1680026.0,399.8457,402.4218,397.7847,397.8802,1680026.0
2022-04-27 10:15:00,417.02,417.05,415.81,416.44,1922617.0,397.8897,397.9183,396.7352,397.3363,1922617.0
2022-04-27 10:20:00,416.41,417.7,416.24,417.2,1642364.0,397.3077,398.5385,397.1455,398.0614,1642364.0
2022-04-27 10:25:00,417.19,417.76,415.89,415.94,976475.0,398.0519,398.5957,396.8115,396.8592,976475.0
2022-04-27 10:30:00,415.93,416.08,415.01,415.99,1943299.0,396.8497,396.9928,395.9719,396.9069,1943299.0
2022-04-27 10:35:00,415.98,417.82,415.81,417.51,1521390.0,396.8974,398.653,396.7352,398.3572,1521390.0
2022-04-27 10:40:00,417.52,418.36,417.35,418.05,1107546.0,398.3668,399.1682,398.2046,398.8724,1107546.0
2022-04-27 10:45:00,418.05,419.28,417.77,419.22,1172228.0,398.8724,400.046,398.6053,399.9888,1172228.0
2022-04-27 10:50:00,419.23,419.32,418.12,418.19,987615.0,399.9983,400.0842,398.9392,399.006,987615.0
2022-04-27 10:55:00,418.19,418.82,417.97,418.03,747156.0,399.006,399.6071,398.7961,398.8534,747156.0
2022-04-27 11:00:00,418.04,419.92,417.97,418.76,1314258.0,398.8629,400.6567,398.7961,399.5499,1314258.0
2022-04-27 11:05:00,418.76,418.89,417.96,418.29,878134.0,399.5499,399.6739,398.7866,399.1014,878134.0
2022-04-27 11:10:00,418.3,419.21,417.71,418.39,1015782.0,399.111,399.9792,398.548,399.1968,1015782.0
2022-04-27 11:15:00,418.38,419.61,418.38,419.37,1132172.0,399.1873,400.3609,399.1873,400.1319,1132172.0
2022-04-27 11:20:00,419.42,419.83,418.39,419.31,986400.0,400.1796,400.5708,399.1968,400.0746,986400.0
2022-04-27 11:25:00,419.35,420.03,419.08,419.8,921929.0,400.1128,400.7616,399.8552,400.5422,921929.0
2022-04-27 11:30:00,419.82,420.77,419.78,420.72,1318609.0,400.5612,401.4677,400.5231,401.42,1318609.0
2022-04-27 11:35:00,420.73,420.82,420.3,420.36,807331.0,401.4295,401.5154,401.0192,401.0765,807331.0
2022-04-27 11:40:00,420.36,421.0,420.05,420.39,821460.0,401.0765,401.6871,400.7807,401.1051,821460.0
2022-04-27 11:45:00,420.42,420.44,419.85,420.16,625526.0,401.1337,401.1528,400.5899,400.8857,625526.0
2022-04-27 11:50:00,420.15,420.31,418.93,419.15,691948.0,400.8761,401.0288,399.7121,399.922,691948.0
2022-04-27 11:55:00,419.13,419.74,418.96,419.69,626573.0,399.9029,400.4849,399.7407,400.4372,626573.0
2022-04-27 12:00:00,419.68,419.93,418.73,419.52,616141.0,400.4277,400.6662,399.5213,400.275,616141.0
2022-04-27 12:05:00,419.52,420.55,419.5,420.39,598383.0,400.275,401.2578,400.2559,401.1051,598383.0
2022-04-27 12:10:00,420.42,420.46,419.9,420.12,535074.0,401.1337,401.1719,400.6376,400.8475,535074.0
2022-04-27 12:15:00,420.13,420.51,419.69,420.0,525322.0,400.857,401.2196,400.4372,400.733,525322.0
2022-04-27 12:20:00,419.99,421.91,419.79,421.57,1160854.0,400.7235,402.5554,400.5326,402.231,1160854.0
2022-04-27 12:25:00,421.62,422.24,421.44,422.11,904685.0,402.2787,402.8702,402.1069,402.7462,904685.0
2022-04-27 12:30:00,422.13,422.49,421.69,421.95,945111.0,402.7653,403.1088,402.3455,402.5935,945111.0
2022-04-27 12:35:00,421.97,422.07,421.34,421.91,778305.0,402.6126,402.708,402.0115,402.5554,778305.0
2022-04-27 12:40:00,421.93,422.92,421.64,422.45,894537.0,402.5745,403.519,402.2978,403.0706,894537.0
2022-04-27 12:45:00,422.45,422.65,421.71,421.89,869968.0,403.0706,403.2614,402.3645,402.5363,869968.0
2022-04-27 12:50:00,421.89,422.11,421.61,421.9,470511.0,402.5363,402.7462,402.2691,402.5458,470511.0
2022-04-27 12:55:00,421.91,422.15,421.69,422.06,623489.0,402.5554,402.7844,402.3455,402.6985,623489.0
2022-04-27 13:00:00,422.06,422.23,420.09,422.1,2233518.0,402.6985,402.8607,400.8189,402.7367,2233518.0
2022-04-27 13:05:00,422.1,422.35,420.67,420.84,1000210.0,402.7367,402.9752,401.3723,401.5345,1000210.0
2022-04-27 13:10:00,420.84,421.16,420.16,420.72,983017.0,401.5345,401.8398,400.8857,401.42,983017.0
2022-04-27 13:15:00,420.73,420.76,420.13,420.4,694663.0,401.4295,401.4581,400.857,401.1146,694663.0
2022-04-27 13:20:00,420.41,421.17,420.34,420.56,763936.0,401.1242,401.8493,401.0574,401.2673,763936.0
2022-04-27 13:25:00,420.58,421.61,419.65,421.53,1150529.0,401.2864,402.2691,400.399,402.1928,1150529.0
2022-04-27 13:30:00,421.53,421.96,421.06,421.48,673125.0,402.1928,402.6031,401.7444,402.1451,673125.0
2022-04-27 13:35:00,421.47,421.93,420.62,420.89,505775.0,402.1356,402.5745,401.3246,401.5822,505775.0
2022-04-27 13:40:00,420.87,421.07,420.44,420.85,436193.0,401.5631,401.7539,401.1528,401.544,436193.0
2022-04-27 13:45:00,420.84,421.7,420.6,421.57,525482.0,401.5345,402.355,401.3055,402.231,525482.0
2022-04-27 13:50:00,421.55,422.15,421.45,421.92,499228.0,402.2119,402.7844,402.1165,402.5649,499228.0
2022-04-27 13:55:00,421.9,421.99,421.45,421.93,431416.0,402.5458,402.6317,402.1165,402.5745,431416.0
2022-04-27 14:00:00,421.92,421.96,421.11,421.21,536421.0,402.5649,402.6031,401.7921,401.8875,536421.0
2022-04-27 14:05:00,421.2,421.67,421.06,421.31,368194.0,401.8779,402.3264,401.7444,401.9829,368194.0
2022-04-27 14:10:00,421.33,421.71,420.84,421.46,420399.0,402.002,402.3645,401.5345,402.126,420399.0
2022-04-27 14:15:00,421.42,421.48,420.38,420.62,445618.0,402.0879,402.1451,401.0956,401.3246,445618.0
2022-04-27 14:20:00,420.64,421.23,420.56,420.56,317356.0,401.3436,401.9066,401.2673,401.2673,317356.0
2022-04-27 14:25:00,420.53,420.71,420.21,420.37,388955.0,401.2387,401.4104,400.9334,401.086,388955.0
2022-04-27 14:30:00,420.37,421.02,420.18,420.83,454464.0,401.086,401.7062,400.9047,401.5249,454464.0
2022-04-27 14:35:00,420.86,420.97,419.38,420.57,778730.0,401.5535,401.6585,400.1414,401.2768,778730.0
2022-04-27 14:40:00,420.6,421.43,420.5,421.15,771385.0,401.3055,402.0974,401.2101,401.8302,771385.0
2022-04-27 14:45:00,421.17,421.56,420.42,420.65,795022.0,401.8493,402.2214,401.1337,401.3532,795022.0
2022-04-27 14:50:00,420.69,420.78,419.51,419.68,567561.0,401.3913,401.4772,400.2655,400.4277,567561.0
2022-04-27 14:55:00,419.66,419.66,418.29,418.71,1184341.0,400.4086,400.4086,399.1014,399.5022,1184341.0
2022-04-27 15:00:00,418.71,419.0,417.78,418.06,1293465.0,399.5022,399.7789,398.6148,398.882,1293465.0
2022-04-27 15:05:00,418.05,418.68,417.69,418.08,1304288.0,398.8724,399.4735,398.529,398.9011,1304288.0
2022-04-27 15:10:00,418.07,418.68,417.63,418.41,996913.0,398.8915,399.4735,398.4717,399.2159,996913.0
2022-04-27 15:15:00,418.42,418.9,417.56,418.04,758206.0,399.2255,399.6835,398.4049,398.8629,758206.0
2022-04-27 15:20:00,418.06,418.28,417.24,417.73,878962.0,398.882,399.0919,398.0996,398.5671,878962.0
2022-04-27 15:25:00,417.73,418.52,417.7,418.27,848396.0,398.5671,399.3209,398.5385,399.0824,848396.0
2022-04-27 15:30:00,418.26,418.64,417.77,417.96,872441.0,399.0728,399.4354,398.6053,398.7866,872441.0
2022-04-27 15:35:00,417.98,418.32,417.1,417.35,1281064.0,398.8057,399.1301,397.966,398.2046,1281064.0
2022-04-27 15:40:00,417.36,418.65,417.12,418.3,1477935.0,398.2141,399.4449,397.9851,399.111,1477935.0
2022-04-27 15:45:00,418.31,418.79,417.37,417.49,1686632.0,399.1205,399.5785,398.2236,398.3381,1686632.0
2022-04-27 15:50:00,417.48,417.65,416.53,417.36,3590104.0,398.3286,398.4908,397.4222,398.2141,3590104.0
2022-04-27 15:55:00,417.37,417.99,416.9,417.26,5560409.0,398.2236,398.8152,397.7752,398.1187,5560409.0
2022-04-28 09:30:00,422.29,423.08,421.11,421.16,2395976.0,402.9179,403.6717,401.7921,401.8398,2395976.0
2022-04-28 09:35:00,421.15,421.74,420.73,420.79,1638868.0,401.8302,402.3932,401.4295,401.4868,1638868.0
2022-04-28 09:40:00,420.77,421.51,419.64,419.81,1155730.0,401.4677,402.1737,400.3895,400.5517,1155730.0
2022-04-28 09:45:00,419.79,420.85,419.75,420.03,1185202.0,400.5326,401.544,400.4945,400.7616,1185202.0
2022-04-28 09:50:00,420.01,420.86,419.56,420.7,1158228.0,400.7425,401.5535,400.3132,401.4009,1158228.0
2022-04-28 09:55:00,420.7,420.82,420.09,420.48,722726.0,401.4009,401.5154,400.8189,401.191,722726.0
2022-04-28 10:00:00,420.44,420.52,418.75,418.85,1315722.0,401.1528,401.2291,399.5403,399.6357,1315722.0
2022-04-28 10:05:00,418.83,419.95,418.63,419.55,919785.0,399.6167,400.6853,399.4258,400.3036,919785.0
2022-04-28 10:10:00,419.56,419.91,418.9,419.47,851420.0,400.3132,400.6471,399.6835,400.2273,851420.0
2022-04-28 10:15:00,419.46,420.65,418.91,420.57,1125735.0,400.2178,401.3532,399.693,401.2768,1125735.0
2022-04-28 10:20:00,420.56,420.68,419.79,419.86,839458.0,401.2673,401.3818,400.5326,400.5994,839458.0
2022-04-28 10:25:00,419.88,419.92,418.41,418.48,1305603.0,400.6185,400.6567,399.2159,399.2827,1305603.0
2022-04-28 10:30:00,418.45,418.71,417.89,418.0,1220082.0,399.2541,399.5022,398.7198,398.8247,1220082.0
2022-04-28 10:35:00,418.02,418.75,417.91,418.21,703839.0,398.8438,399.5403,398.7389,399.0251,703839.0
2022-04-28 10:40:00,418.21,418.46,417.6,418.38,687975.0,399.0251,399.2636,398.4431,399.1873,687975.0
2022-04-28 10:45:00,418.36,418.93,418.19,418.37,799594.0,399.1682,399.7121,399.006,399.1778,799594.0
2022-04-28 10:50:00,418.37,418.72,417.77,418.66,586333.0,399.1778,399.5117,398.6053,399.4545,586333.0
2022-04-28 10:55:00,418.64,419.58,418.52,419.28,772966.0,399.4354,400.3323,399.3209,400.046,772966.0
2022-04-28 11:00:00,419.31,419.97,419.08,419.8,712567.0,400.0746,400.7044,399.8552,400.5422,712567.0
2022-04-28 11:05:00,419.82,420.84,419.51,420.66,791624.0,400.5612,401.5345,400.2655,401.3627,791624.0
2022-04-28 11:10:00,420.66,420.85,420.39,420.84,613849.0,401.3627,401.544,401.1051,401.5345,613849.0
2022-04-28 11:15:00,420.82,421.28,420.53,421.24,1056980.0,401.5154,401.9543,401.2387,401.9161,1056980.0
2022-04-28 11:20:00,421.24,421.3,420.54,420.79,504924.0,401.9161,401.9734,401.2482,401.4868,504924.0
2022-04-28 11:25:00,420.81,421.26,420.61,420.74,582081.0,401.5058,401.9352,401.315,401.439,582081.0
2022-04-28 11:30:00,420.79,421.35,420.38,421.22,673568.0,401.4868,402.0211,401.0956,401.897,673568.0
2022-04-28 11:35:00,421.22,421.3,420.24,420.31,501583.0,401.897,401.9734,400.962,401.0288,501583.0
2022-04-28 11:40:00,420.31,420.59,419.96,420.04,469962.0,401.0288,401.2959,400.6948,400.7712,469962.0
2022-04-28 11:45:00,420.04,420.14,419.47,419.98,502724.0,400.7712,400.8666,400.2273,400.7139,502724.0
2022-04-28 11:50:00,419.97,420.92,419.75,420.5,602442.0,400.7044,401.6108,400.4945,401.2101,602442.0
2022-04-28 11:55:00,420.52,420.67,420.0,420.55,342381.0,401.2291,401.3723,400.733,401.2578,342381.0
2022-04-28 12:00:00,420.53,421.0,420.13,420.88,439999.0,401.2387,401.6871,400.857,401.5726,439999.0
2022-04-28 12:05:00,420.85,420.9,420.02,420.46,439938.0,401.544,401.5917,400.7521,401.1719,439938.0
2022-04-28 12:10:00,420.46,421.33,420.41,421.32,395402.0,401.1719,402.002,401.1242,401.9924,395402.0
2022-04-28 12:15:00,421.31,422.07,421.26,422.04,729157.0,401.9829,402.708,401.9352,402.6794,729157.0
2022-04-28 12:20:00,422.03,422.64,421.88,422.5,591298.0,402.6699,403.2519,402.5267,403.1183,591298.0
2022-04-28 12:25:00,422.49,423.22,422.48,423.21,779955.0,403.1088,403.8053,403.0992,403.7957,779955.0
2022-04-28 12:30:00,423.22,423.73,423.09,423.69,574282.0,403.8053,404.2919,403.6812,404.2537,574282.0
2022-04-28 12:35:00,423.7,424.19,423.65,424.02,846957.0,404.2633,404.7308,404.2156,404.5686,846957.0
2022-04-28 12:40:00,424.01,424.75,424.0,424.75,942964.0,404.559,405.2651,404.5495,405.2651,942964.0
2022-04-28 12:45:00,424.75,425.8,424.74,425.24,1918390.0,405.2651,406.2669,405.2556,405.7326,1918390.0
2022-04-28 12:50:00,425.25,425.43,424.67,425.28,1127506.0,405.7422,405.9139,405.1888,405.7708,1127506.0
2022-04-28 12:55:00,425.28,425.64,424.99,425.6,712406.0,405.7708,406.1143,405.4941,406.0761,712406.0
2022-04-28 13:00:00,425.6,425.94,425.23,425.84,1071128.0,406.0761,406.4005,405.7231,406.3051,1071128.0
2022-04-28 13:05:00,425.82,426.42,425.51,426.28,985251.0,406.286,406.8585,405.9902,406.7249,985251.0
2022-04-28 13:10:00,426.28,427.2,426.21,427.06,1138775.0,406.7249,407.6027,406.6581,407.4691,1138775.0
2022-04-28 13:15:00,427.06,427.3,426.44,426.94,946206.0,407.4691,407.6981,406.8776,407.3546,946206.0
2022-04-28 13:20:00,426.95,426.99,426.19,426.49,650231.0,407.3642,407.4023,406.639,406.9253,650231.0
2022-04-28 13:25:00,426.46,427.05,426.43,426.86,577120.0,406.8966,407.4596,406.868,407.2783,577120.0
2022-04-28 13:30:00,426.87,427.14,426.32,426.89,1017250.0,407.2878,407.5455,406.7631,407.3069,1017250.0
2022-04-28 13:35:00,426.9,427.58,426.65,427.47,831017.0,407.3165,407.9653,407.0779,407.8603,831017.0
2022-04-28 13:40:00,427.49,427.63,426.5,426.96,862814.0,407.8794,408.013,406.9348,407.3737,862814.0
2022-04-28 13:45:00,426.95,427.55,426.76,427.39,579430.0,407.3642,407.9366,407.1829,407.784,579430.0
2022-04-28 13:50:00,427.4,427.45,426.64,426.8,757966.0,407.7935,407.8412,407.0684,407.2211,757966.0
2022-04-28 13:55:00,426.81,427.23,426.59,427.17,491800.0,407.2306,407.6313,407.0207,407.5741,491800.0
2022-04-28 14:00:00,427.17,427.47,427.03,427.35,661139.0,407.5741,407.8603,407.4405,407.7458,661139.0
2022-04-28 14:05:00,427.35,427.37,426.82,427.15,534081.0,407.7458,407.7649,407.2401,407.555,534081.0
2022-04-28 14:10:00,427.15,427.53,426.96,427.07,535916.0,407.555,407.9176,407.3737,407.4787,535916.0
2022-04-28 14:15:00,427.06,427.36,426.72,427.35,467817.0,407.4691,407.7554,407.1447,407.7458,467817.0
2022-04-28 14:20:00,427.34,427.68,426.97,427.66,476107.0,407.7363,408.0607,407.3833,408.0416,476107.0
2022-04-28 14:25:00,427.66,427.66,427.23,427.54,531200.0,408.0416,408.0416,407.6313,407.9271,531200.0
2022-04-28 14:30:00,427.55,427.79,427.13,427.52,1009013.0,407.9366,408.1656,407.5359,407.908,1009013.0
2022-04-28 14:35:00,427.53,427.94,427.42,427.82,732455.0,407.9176,408.3088,407.8126,408.1943,732455.0
2022-04-28 14:40:00,427.83,428.41,427.81,428.37,905732.0,408.2038,408.7572,408.1847,408.719,905732.0
2022-04-28 14:45:00,428.37,428.83,428.3,428.82,909568.0,408.719,409.1579,408.6522,409.1484,909568.0
2022-04-28 14:50:00,428.81,429.2,428.32,428.33,1048147.0,409.1388,409.511,408.6713,408.6809,1048147.0
2022-04-28 14:55:00,428.32,428.76,428.2,428.65,713188.0,408.6713,409.0911,408.5568,408.9862,713188.0
2022-04-28 15:00:00,428.63,429.03,428.3,428.7,1169259.0,408.9671,409.3488,408.6522,409.0339,1169259.0
2022-04-28 15:05:00,428.7,429.17,428.66,429.03,731123.0,409.0339,409.4823,408.9957,409.3488,731123.0
2022-04-28 15:10:00,429.03,429.06,428.48,428.64,817302.0,409.3488,409.3774,408.824,408.9766,817302.0
2022-04-28 15:15:00,428.63,429.11,428.45,429.11,673173.0,408.9671,409.4251,408.7954,409.4251,673173.0
2022-04-28 15:20:00,429.11,429.64,428.97,429.6,995184.0,409.4251,409.9308,409.2915,409.8926,995184.0
2022-04-28 15:25:00,429.6,429.6,428.72,428.77,1117524.0,409.8926,409.8926,409.053,409.1007,1117524.0
2022-04-28 15:30:00,428.78,428.87,428.03,428.14,1416299.0,409.1102,409.1961,408.3946,408.4996,1416299.0
2022-04-28 15:35:00,428.14,428.41,427.57,427.99,1513720.0,408.4996,408.7572,407.9557,408.3565,1513720.0
2022-04-28 15:40:00,427.97,428.56,427.47,427.62,1216337.0,408.3374,408.9003,407.8603,408.0034,1216337.0
2022-04-28 15:45:00,427.63,428.17,427.04,427.55,1981416.0,408.013,408.5282,407.45,407.9366,1981416.0
2022-04-28 15:50:00,427.54,427.6,426.65,427.19,3014453.0,407.9271,407.9844,407.0779,407.5932,3014453.0
2022-04-28 15:55:00,427.18,427.9,426.37,427.79,7251072.0,407.5836,408.2706,406.8108,408.1656,7251072.0
2022-04-29 09:30:00,423.59,424.67,422.68,424.45,2263508.0,404.1583,405.1888,403.2901,404.9789,2263508.0
2022-04-29 09:35:00,424.45,424.88,423.31,423.83,1184206.0,404.9789,405.3891,403.8912,404.3873,1184206.0
2022-04-29 09:40:00,423.81,424.22,422.69,422.86,1003281.0,404.3682,404.7594,403.2996,403.4618,1003281.0
2022-04-29 09:45:00,422.87,423.66,422.57,423.38,854566.0,403.4713,404.2251,403.1851,403.9579,854566.0
2022-04-29 09:50:00,423.32,424.0,422.93,423.56,788701.0,403.9007,404.5495,403.5286,404.1297,788701.0
2022-04-29 09:55:00,423.57,425.87,423.54,425.71,1589802.0,404.1392,406.3337,404.1106,406.1811,1589802.0
2022-04-29 10:00:00,425.71,425.86,424.86,424.92,911296.0,406.1811,406.3242,405.37,405.4273,911296.0
2022-04-29 10:05:00,424.92,425.12,424.02,424.52,858072.0,405.4273,405.6181,404.5686,405.0456,858072.0
2022-04-29 10:10:00,424.54,424.94,423.97,424.27,728746.0,405.0647,405.4464,404.5209,404.8071,728746.0
2022-04-29 10:15:00,424.26,424.99,422.14,422.38,1078693.0,404.7976,405.4941,402.7748,403.0038,1078693.0
2022-04-29 10:20:00,422.37,422.63,421.66,421.94,1243373.0,402.9943,403.2423,402.3168,402.584,1243373.0
2022-04-29 10:25:00,421.94,422.21,420.97,421.18,931149.0,402.584,402.8416,401.6585,401.8589,931149.0
2022-04-29 10:30:00,421.19,421.41,420.95,421.03,951483.0,401.8684,402.0783,401.6394,401.7157,951483.0
2022-04-29 10:35:00,421.02,421.25,420.38,421.04,1067341.0,401.7062,401.9257,401.0956,401.7253,1067341.0
2022-04-29 10:40:00,420.98,421.11,420.34,420.81,788365.0,401.668,401.7921,401.0574,401.5058,788365.0
2022-04-29 10:45:00,420.8,420.84,420.15,420.28,1372636.0,401.4963,401.5345,400.8761,401.0001,1372636.0
2022-04-29 10:50:00,420.24,420.62,419.93,420.45,862859.0,400.962,401.3246,400.6662,401.1623,862859.0
2022-04-29 10:55:00,420.47,420.91,420.28,420.76,870315.0,401.1814,401.6012,401.0001,401.4581,870315.0
2022-04-29 11:00:00,420.73,420.75,419.94,420.49,826953.0,401.4295,401.4486,400.6757,401.2005,826953.0
2022-04-29 11:05:00,420.47,421.2,420.21,420.32,714263.0,401.1814,401.8779,400.9334,401.0383,714263.0
2022-04-29 11:10:00,420.35,420.62,419.6,420.3,720857.0,401.0669,401.3246,400.3513,401.0192,720857.0
2022-04-29 11:15:00,420.29,420.61,420.03,420.54,577606.0,401.0097,401.315,400.7616,401.2482,577606.0
2022-04-29 11:20:00,420.55,421.09,420.14,420.79,786369.0,401.2578,401.773,400.8666,401.4868,786369.0
2022-04-29 11:25:00,420.77,421.0,420.34,420.94,804547.0,401.4677,401.6871,401.0574,401.6299,804547.0
2022-04-29 11:30:00,420.91,421.99,420.64,421.35,1058301.0,401.6012,402.6317,401.3436,402.0211,1058301.0
2022-04-29 11:35:00,421.34,421.71,420.94,420.96,673984.0,402.0115,402.3645,401.6299,401.649,673984.0
2022-04-29 11:40:00,420.95,421.67,420.74,421.55,683117.0,401.6394,402.3264,401.439,402.2119,683117.0
2022-04-29 11:45:00,421.55,422.13,421.25,421.4,840848.0,402.2119,402.7653,401.9257,402.0688,840848.0
2022-04-29 11:50:00,421.4,421.65,420.93,421.43,772172.0,402.0688,402.3073,401.6203,402.0974,772172.0
2022-04-29 11:55:00,421.43,421.57,420.4,420.45,626416.0,402.0974,402.231,401.1146,401.1623,626416.0
2022-04-29 12:00:00,420.45,420.56,419.12,419.21,853306.0,401.1623,401.2673,399.8934,399.9792,853306.0
2022-04-29 12:05:00,419.21,419.37,418.88,418.98,679244.0,399.9792,400.1319,399.6644,399.7598,679244.0
2022-04-29 12:10:00,418.98,419.46,418.91,419.25,689713.0,399.7598,400.2178,399.693,400.0174,689713.0
2022-04-29 12:15:00,419.26,419.26,418.75,418.92,624659.0,400.0269,400.0269,399.5403,399.7025,624659.0
2022-04-29 12:20:00,418.93,419.33,418.68,419.32,957257.0,399.7121,400.0937,399.4735,400.0842,957257.0
2022-04-29 12:25:00,419.32,419.56,418.64,418.83,584375.0,400.0842,400.3132,399.4354,399.6167,584375.0
2022-04-29 12:30:00,418.8,418.95,418.42,418.69,444768.0,399.588,399.7312,399.2255,399.4831,444768.0
2022-04-29 12:35:00,418.69,418.92,418.46,418.71,459774.0,399.4831,399.7025,399.2636,399.5022,459774.0
2022-04-29 12:40:00,418.69,418.81,418.04,418.1,775984.0,399.4831,399.5976,398.8629,398.9202,775984.0
2022-04-29 12:45:00,418.11,418.44,418.01,418.09,537623.0,398.9297,399.2446,398.8343,398.9106,537623.0
2022-04-29 12:50:00,418.08,418.11,417.21,417.28,1215746.0,398.9011,398.9297,398.071,398.1378,1215746.0
2022-04-29 12:55:00,417.26,417.94,417.26,417.68,1125912.0,398.1187,398.7675,398.1187,398.5194,1125912.0
2022-04-29 13:00:00,417.66,418.65,417.62,418.41,895721.0,398.5003,399.4449,398.4622,399.2159,895721.0
2022-04-29 13:05:00,418.4,418.46,417.49,417.65,641346.0,399.2064,399.2636,398.3381,398.4908,641346.0
2022-04-29 13:10:00,417.66,418.09,417.52,418.06,547080.0,398.5003,398.9106,398.3668,398.882,547080.0
2022-04-29 13:15:00,418.06,418.5,417.95,418.31,651684.0,398.882,399.3018,398.777,399.1205,651684.0
2022-04-29 13:20:00,418.31,418.98,418.08,418.9,663623.0,399.1205,399.7598,398.9011,399.6835,663623.0
2022-04-29 13:25:00,418.9,419.44,418.62,418.65,645348.0,399.6835,400.1987,399.4163,399.4449,645348.0
2022-04-29 13:30:00,418.63,419.26,418.61,418.99,662231.0,399.4258,400.0269,399.4068,399.7693,662231.0
2022-04-29 13:35:00,418.96,419.78,418.84,419.1,773978.0,399.7407,400.5231,399.6262,399.8743,773978.0
2022-04-29 13:40:00,419.08,419.16,418.09,418.27,657229.0,399.8552,399.9315,398.9106,399.0824,657229.0
2022-04-29 13:45:00,418.26,418.33,417.76,417.84,527271.0,399.0728,399.1396,398.5957,398.6721,527271.0
2022-04-29 13:50:00,417.82,418.12,417.72,417.76,662083.0,398.653,398.9392,398.5576,398.5957,662083.0
2022-04-29 13:55:00,417.73,417.92,417.57,417.66,605082.0,398.5671,398.7484,398.4145,398.5003,605082.0
2022-04-29 14:00:00,417.67,417.8,417.1,417.23,832307.0,398.5099,398.6339,397.966,398.0901,832307.0
2022-04-29 14:05:00,417.25,417.34,416.95,417.01,1131695.0,398.1091,398.195,397.8229,397.8802,1131695.0
2022-04-29 14:10:00,417.0,417.45,416.73,417.19,648284.0,397.8706,398.3,397.613,398.0519,648284.0
2022-04-29 14:15:00,417.19,418.06,417.18,417.31,813924.0,398.0519,398.882,398.0424,398.1664,813924.0
2022-04-29 14:20:00,417.32,417.35,416.52,416.67,700707.0,398.1759,398.2046,397.4126,397.5558,700707.0
2022-04-29 14:25:00,416.69,416.99,416.6,416.75,703723.0,397.5748,397.8611,397.489,397.6321,703723.0
2022-04-29 14:30:00,416.71,417.04,416.39,416.57,714871.0,397.5939,397.9088,397.2886,397.4603,714871.0
2022-04-29 14:35:00,416.57,416.85,415.85,415.93,929477.0,397.4603,397.7275,396.7734,396.8497,929477.0
2022-04-29 14:40:00,415.92,416.27,415.86,416.25,756483.0,396.8402,397.1741,396.7829,397.155,756483.0
2022-04-29 14:45:00,416.25,416.28,415.3,415.33,1062559.0,397.155,397.1836,396.2486,396.2772,1062559.0
2022-04-29 14:50:00,415.33,415.49,415.01,415.03,1111098.0,396.2772,396.4299,395.9719,395.991,1111098.0
2022-04-29 14:55:00,415.04,415.91,414.83,415.66,1407041.0,396.0005,396.8306,395.8002,396.5921,1407041.0
2022-04-29 15:00:00,415.67,415.74,415.05,415.49,1177604.0,396.6016,396.6684,396.0101,396.4299,1177604.0
2022-04-29 15:05:00,415.48,415.49,414.53,414.58,1272863.0,396.4203,396.4299,395.5139,395.5616,1272863.0
2022-04-29 15:10:00,414.56,414.83,413.9,414.12,1515799.0,395.5425,395.8002,394.9128,395.1227,1515799.0
2022-04-29 15:15:00,414.12,415.13,414.04,415.1,1709021.0,395.1227,396.0864,395.0464,396.0578,1709021.0
2022-04-29 15:20:00,415.1,415.16,414.35,414.89,1560464.0,396.0578,396.115,395.3422,395.8574,1560464.0
2022-04-29 15:25:00,414.91,415.2,414.01,414.07,1532094.0,395.8765,396.1532,395.0178,395.075,1532094.0
2022-04-29 15:30:00,414.07,414.97,413.82,414.58,2411604.0,395.075,395.9337,394.8365,395.5616,2411604.0
2022-04-29 15:35:00,414.6,415.13,414.14,414.63,2481420.0,395.5807,396.0864,395.1418,395.6093,2481420.0
2022-04-29 15:40:00,414.62,415.15,414.01,414.08,2526868.0,395.5998,396.1055,395.0178,395.0846,2526868.0
2022-04-29 15:45:00,414.06,414.27,412.76,412.84,4608388.0,395.0655,395.2658,393.8251,393.9014,4608388.0
2022-04-29 15:50:00,412.82,412.84,411.51,411.87,7226808.0,393.8824,393.9014,392.6325,392.9759,7226808.0
2022-04-29 15:55:00,411.86,412.46,411.21,412.05,12195830.0,392.9664,393.5389,392.3462,393.1477,12195830.0
2022-05-02 09:30:00,412.07,413.07,410.97,411.04,2534268.0,393.1668,394.1209,392.1172,392.184,2534268.0
2022-05-02 09:35:00,411.01,411.1,409.32,410.45,2224840.0,392.1554,392.2413,390.5429,391.6211,2224840.0
2022-05-02 09:40:00,410.45,413.04,409.25,412.06,2416720.0,391.6211,394.0923,390.4761,393.1572,2416720.0
2022-05-02 09:45:00,412.07,412.89,410.94,411.5,1662864.0,393.1668,393.9492,392.0886,392.6229,1662864.0
2022-05-02 09:50:00,411.5,412.6,410.84,412.5,1482147.0,392.6229,393.6725,391.9932,393.577,1482147.0
2022-05-02 09:55:00,412.47,413.37,411.78,412.27,1397776.0,393.5484,394.4071,392.8901,393.3576,1397776.0
2022-05-02 10:00:00,412.27,413.19,411.47,413.01,1407879.0,393.3576,394.2354,392.5943,394.0637,1407879.0
2022-05-02 10:05:00,413.0,413.06,410.54,410.87,1250495.0,394.0541,394.1114,391.707,392.0218,1250495.0
2022-05-02 10:10:00,410.81,411.62,410.38,410.98,1095121.0,391.9646,392.7374,391.5543,392.1268,1095121.0
2022-05-02 10:15:00,410.95,412.47,410.35,412.19,936799.0,392.0982,393.5484,391.5257,393.2813,936799.0
2022-05-02 10:20:00,412.14,413.57,411.42,413.27,1220862.0,393.2336,394.598,392.5466,394.3117,1220862.0
2022-05-02 10:25:00,413.31,414.96,413.1,414.46,2371364.0,394.3499,395.9242,394.1495,395.4471,2371364.0
2022-05-02 10:30:00,414.44,415.92,414.42,415.15,1678717.0,395.4281,396.8402,395.409,396.1055,1678717.0
2022-05-02 10:35:00,415.16,415.34,414.06,414.71,1434145.0,396.115,396.2868,395.0655,395.6857,1434145.0
2022-05-02 10:40:00,414.71,415.51,413.86,414.07,1256996.0,395.6857,396.449,394.8747,395.075,1256996.0
2022-05-02 10:45:00,414.04,414.38,413.54,413.86,1102790.0,395.0464,395.3708,394.5693,394.8747,1102790.0
2022-05-02 10:50:00,413.88,413.98,413.07,413.23,1168315.0,394.8937,394.9892,394.1209,394.2736,1168315.0
2022-05-02 10:55:00,413.19,413.93,412.28,412.41,1207613.0,394.2354,394.9414,393.3671,393.4912,1207613.0
2022-05-02 11:00:00,412.42,412.62,410.87,410.89,1303535.0,393.5007,393.6915,392.0218,392.0409,1303535.0
2022-05-02 11:05:00,410.91,412.05,410.81,411.74,1242579.0,392.06,393.1477,391.9646,392.8519,1242579.0
2022-05-02 11:10:00,411.75,412.32,411.12,412.3,1034929.0,392.8615,393.4053,392.2604,393.3862,1034929.0
2022-05-02 11:15:00,412.28,412.32,410.13,410.52,1237187.0,393.3671,393.4053,391.3158,391.6879,1237187.0
2022-05-02 11:20:00,410.52,411.07,410.15,410.86,899415.0,391.6879,392.2126,391.3348,392.0123,899415.0
2022-05-02 11:25:00,410.88,411.43,410.0,410.58,1018807.0,392.0314,392.5561,391.1917,391.7451,1018807.0
2022-05-02 11:30:00,410.66,411.4,409.88,410.95,1420129.0,391.8215,392.5275,391.0772,392.0982,1420129.0
2022-05-02 11:35:00,410.99,411.8,410.15,410.28,1026309.0,392.1363,392.9092,391.3348,391.4589,1026309.0
2022-05-02 11:40:00,410.26,411.23,409.8,410.56,1104777.0,391.4398,392.3653,391.0009,391.726,1104777.0
2022-05-02 11:45:00,410.55,411.31,410.26,410.56,678290.0,391.7165,392.4416,391.4398,391.726,678290.0
2022-05-02 11:50:00,410.54,411.29,410.36,411.05,631736.0,391.707,392.4226,391.5352,392.1936,631736.0
2022-05-02 11:55:00,411.04,411.86,410.69,411.76,1035286.0,392.184,392.9664,391.8501,392.871,1035286.0
2022-05-02 12:00:00,411.71,412.22,409.77,410.23,1138016.0,392.8233,393.3099,390.9723,391.4112,1138016.0
2022-05-02 12:05:00,410.21,410.58,409.81,410.46,673954.0,391.3921,391.7451,391.0104,391.6306,673954.0
2022-05-02 12:10:00,410.37,410.76,410.13,410.63,495937.0,391.5448,391.9169,391.3158,391.7928,495937.0
2022-05-02 12:15:00,410.6,411.87,410.31,411.83,743069.0,391.7642,392.9759,391.4875,392.9378,743069.0
2022-05-02 12:20:00,411.86,412.56,411.54,411.66,944044.0,392.9664,393.6343,392.6611,392.7756,944044.0
2022-05-02 12:25:00,411.65,411.81,410.88,411.51,547752.0,392.766,392.9187,392.0314,392.6325,547752.0
2022-05-02 12:30:00,411.5,411.96,411.11,411.89,603170.0,392.6229,393.0618,392.2508,392.995,603170.0
2022-05-02 12:35:00,411.89,412.27,410.72,410.83,622067.0,392.995,393.3576,391.8787,391.9837,622067.0
2022-05-02 12:40:00,410.81,411.25,410.37,410.51,510996.0,391.9646,392.3844,391.5448,391.6783,510996.0
2022-05-02 12:45:00,410.51,410.74,410.06,410.31,588196.0,391.6783,391.8978,391.249,391.4875,588196.0
2022-05-02 12:50:00,410.31,410.44,409.4,409.58,730485.0,391.4875,391.6115,390.6193,390.791,730485.0
2022-05-02 12:55:00,409.58,410.13,408.68,408.99,1155329.0,390.791,391.3158,389.9323,390.2281,1155329.0
2022-05-02 13:00:00,408.98,409.26,408.03,408.4,1165532.0,390.2185,390.4857,389.3121,389.6651,1165532.0
2022-05-02 13:05:00,408.43,409.77,408.27,409.33,1162568.0,389.6938,390.9723,389.5411,390.5525,1162568.0
2022-05-02 13:10:00,409.31,410.08,409.13,409.72,604539.0,390.5334,391.2681,390.3616,390.9246,604539.0
2022-05-02 13:15:00,409.7,409.79,409.01,409.28,519785.0,390.9055,390.9914,390.2471,390.5048,519785.0
2022-05-02 13:20:00,409.34,409.36,408.6,408.69,509655.0,390.562,390.5811,389.856,389.9418,509655.0
2022-05-02 13:25:00,408.68,409.25,408.22,408.67,663560.0,389.9323,390.4761,389.4934,389.9227,663560.0
2022-05-02 13:30:00,408.66,409.34,408.06,408.17,959991.0,389.9132,390.562,389.3407,389.4457,959991.0
2022-05-02 13:35:00,408.15,408.53,407.85,408.08,1124789.0,389.4266,389.7892,389.1404,389.3598,1124789.0
2022-05-02 13:40:00,408.04,408.55,407.61,407.61,705591.0,389.3216,389.8082,388.9114,388.9114,705591.0
2022-05-02 13:45:00,407.6,407.87,407.01,407.08,1158949.0,388.9018,389.1594,388.3389,388.4057,1158949.0
2022-05-02 13:50:00,407.07,407.48,406.92,407.03,1042485.0,388.3961,388.7873,388.253,388.358,1042485.0
2022-05-02 13:55:00,407.04,407.72,407.0,407.65,1107100.0,388.3675,389.0163,388.3294,388.9495,1107100.0
2022-05-02 14:00:00,407.58,408.48,407.03,408.47,1753639.0,388.8827,389.7415,388.358,389.7319,1753639.0
2022-05-02 14:05:00,408.45,408.82,407.56,407.56,1033957.0,389.7128,390.0659,388.8637,388.8637,1033957.0
2022-05-02 14:10:00,407.56,407.68,406.17,406.26,935378.0,388.8637,388.9782,387.5374,387.6233,935378.0
2022-05-02 14:15:00,406.25,406.35,405.8,405.91,1681591.0,387.6138,387.7092,387.1844,387.2894,1681591.0
2022-05-02 14:20:00,405.9,406.71,405.75,406.43,1104593.0,387.2798,388.0527,387.1367,387.7855,1104593.0
2022-05-02 14:25:00,406.42,406.64,406.02,406.29,1049728.0,387.776,387.9859,387.3943,387.6519,1049728.0
2022-05-02 14:30:00,406.27,406.93,406.01,406.64,1591924.0,387.6328,388.2626,387.3848,387.9859,1591924.0
2022-05-02 14:35:00,406.65,406.79,406.0,406.34,1109061.0,387.9954,388.129,387.3752,387.6996,1109061.0
2022-05-02 14:40:00,406.31,406.59,405.02,405.5,1284114.0,387.671,387.9382,386.4402,386.8982,1284114.0
2022-05-02 14:45:00,405.51,406.92,405.51,406.71,1306816.0,386.9077,388.253,386.9077,388.0527,1306816.0
2022-05-02 14:50:00,406.7,407.72,406.02,407.19,1763120.0,388.0431,389.0163,387.3943,388.5106,1763120.0
2022-05-02 14:55:00,407.2,407.43,406.02,406.46,1469093.0,388.5202,388.7396,387.3943,387.8141,1469093.0
2022-05-02 15:00:00,406.4,408.0,406.32,407.69,1347566.0,387.7569,389.2835,387.6805,388.9877,1347566.0
2022-05-02 15:05:00,407.7,409.19,407.52,408.82,1662900.0,388.9972,390.4189,388.8255,390.0659,1662900.0
2022-05-02 15:10:00,408.81,410.44,408.78,410.38,2075923.0,390.0563,391.6115,390.0277,391.5543,2075923.0
2022-05-02 15:15:00,410.39,410.83,409.76,410.56,2008229.0,391.5638,391.9837,390.9627,391.726,2008229.0
2022-05-02 15:20:00,410.59,412.21,410.59,412.01,1947368.0,391.7547,393.3003,391.7547,393.1095,1947368.0
2022-05-02 15:25:00,412.0,412.54,411.52,411.91,2063357.0,393.1,393.6152,392.642,393.0141,2063357.0
2022-05-02 15:30:00,411.91,413.71,411.84,413.64,2222120.0,393.0141,394.7315,392.9473,394.6647,2222120.0
2022-05-02 15:35:00,413.66,413.91,412.25,412.6,2297388.0,394.6838,394.9224,393.3385,393.6725,2297388.0
2022-05-02 15:40:00,412.6,413.53,411.71,411.75,2140198.0,393.6725,394.5598,392.8233,392.8615,2140198.0
2022-05-02 15:45:00,411.73,413.64,411.55,413.56,2146702.0,392.8424,394.6647,392.6706,394.5884,2146702.0
2022-05-02 15:50:00,413.57,414.41,413.12,414.19,5299393.0,394.598,395.3994,394.1686,395.1895,5299393.0
2022-05-02 15:55:00,414.2,414.66,413.68,414.5,5321093.0,395.1991,395.638,394.7029,395.4853,5321093.0
2022-05-03 09:30:00,415.01,415.72,413.93,415.36,2522097.0,395.9719,396.6493,394.9414,396.3058,2522097.0
2022-05-03 09:35:00,415.37,415.4,413.78,413.98,1947172.0,396.3154,396.344,394.7983,394.9892,1947172.0
2022-05-03 09:40:00,413.99,415.36,413.9,414.42,1512950.0,394.9987,396.3058,394.9128,395.409,1512950.0
2022-05-03 09:45:00,414.4,414.52,413.36,414.02,1498987.0,395.3899,395.5044,394.3976,395.0273,1498987.0
2022-05-03 09:50:00,414.02,415.08,413.71,414.81,1808548.0,395.0273,396.0387,394.7315,395.7811,1808548.0
2022-05-03 09:55:00,414.83,415.55,414.27,415.42,1622906.0,395.8002,396.4871,395.2658,396.3631,1622906.0
2022-05-03 10:00:00,415.44,416.27,415.43,415.98,1632304.0,396.3822,397.1741,396.3726,396.8974,1632304.0
2022-05-03 10:05:00,416.0,416.24,414.08,414.33,1519345.0,396.9165,397.1455,395.0846,395.3231,1519345.0
2022-05-03 10:10:00,414.32,415.32,413.78,415.07,1466163.0,395.3136,396.2677,394.7983,396.0292,1466163.0
2022-05-03 10:15:00,415.07,415.17,414.06,415.06,1168497.0,396.0292,396.1246,395.0655,396.0196,1168497.0
2022-05-03 10:20:00,415.04,415.46,414.3,414.87,977377.0,396.0005,396.4013,395.2945,395.8383,977377.0
2022-05-03 10:25:00,414.89,416.04,414.62,415.72,1336373.0,395.8574,396.9547,395.5998,396.6493,1336373.0
2022-05-03 10:30:00,415.75,416.7,415.18,416.39,1510974.0,396.678,397.5844,396.1341,397.2886,1510974.0
2022-05-03 10:35:00,416.39,416.55,415.37,415.43,942359.0,397.2886,397.4413,396.3154,396.3726,942359.0
2022-05-03 10:40:00,415.44,415.55,414.48,414.5,821646.0,396.3822,396.4871,395.4662,395.4853,821646.0
2022-05-03 10:45:00,414.52,414.69,413.9,414.31,1028325.0,395.5044,395.6666,394.9128,395.304,1028325.0
2022-05-03 10:50:00,414.3,415.26,414.05,414.84,1003032.0,395.2945,396.2104,395.0559,395.8097,1003032.0
2022-05-03 10:55:00,414.83,415.63,414.8,415.25,870511.0,395.8002,396.5635,395.7715,396.2009,870511.0
2022-05-03 11:00:00,415.23,416.41,414.72,416.39,863221.0,396.1818,397.3077,395.6952,397.2886,863221.0
2022-05-03 11:05:00,416.41,417.83,416.23,417.6,1557454.0,397.3077,398.6625,397.1359,398.4431,1557454.0
2022-05-03 11:10:00,417.59,417.72,416.82,417.68,995137.0,398.4335,398.5576,397.6989,398.5194,995137.0
2022-05-03 11:15:00,417.7,418.09,416.88,417.6,913540.0,398.5385,398.9106,397.7561,398.4431,913540.0
2022-05-03 11:20:00,417.61,418.48,417.59,418.38,746061.0,398.4526,399.2827,398.4335,399.1873,746061.0
2022-05-03 11:25:00,418.38,418.56,417.74,417.95,743785.0,399.1873,399.3591,398.5767,398.777,743785.0
2022-05-03 11:30:00,417.96,418.93,417.96,418.67,842100.0,398.7866,399.7121,398.7866,399.464,842100.0
2022-05-03 11:35:00,418.7,418.74,417.51,417.63,698510.0,399.4926,399.5308,398.3572,398.4717,698510.0
2022-05-03 11:40:00,417.66,418.4,417.66,417.77,729982.0,398.5003,399.2064,398.5003,398.6053,729982.0
2022-05-03 11:45:00,417.77,417.89,417.26,417.69,456461.0,398.6053,398.7198,398.1187,398.529,456461.0
2022-05-03 11:50:00,417.7,417.94,417.3,417.64,509081.0,398.5385,398.7675,398.1569,398.4813,509081.0
2022-05-03 11:55:00,417.64,417.99,417.41,417.9,630952.0,398.4813,398.8152,398.2618,398.7293,630952.0
2022-05-03 12:00:00,417.89,418.76,417.65,418.37,920359.0,398.7198,399.5499,398.4908,399.1778,920359.0
2022-05-03 12:05:00,418.37,418.38,415.95,416.3,1314257.0,399.1778,399.1873,396.8688,397.2027,1314257.0
2022-05-03 12:10:00,416.32,416.93,416.05,416.84,855896.0,397.2218,397.8038,396.9642,397.718,855896.0
2022-05-03 12:15:00,416.85,416.97,416.32,416.87,681773.0,397.7275,397.842,397.2218,397.7466,681773.0
2022-05-03 12:20:00,416.87,417.45,416.84,417.27,644761.0,397.7466,398.3,397.718,398.1282,644761.0
2022-05-03 12:25:00,417.28,417.69,416.59,416.65,706114.0,398.1378,398.529,397.4794,397.5367,706114.0
2022-05-03 12:30:00,416.63,416.92,416.09,416.69,585673.0,397.5176,397.7943,397.0024,397.5748,585673.0
2022-05-03 12:35:00,416.72,417.26,416.44,416.85,527308.0,397.6035,398.1187,397.3363,397.7275,527308.0
2022-05-03 12:40:00,416.86,417.34,416.66,416.9,455509.0,397.737,398.195,397.5462,397.7752,455509.0
2022-05-03 12:45:00,416.9,417.48,416.34,416.81,685178.0,397.7752,398.3286,397.2409,397.6893,685178.0
2022-05-03 12:50:00,416.81,417.15,416.5,416.58,459798.0,397.6893,398.0137,397.3936,397.4699,459798.0
2022-05-03 12:55:00,416.6,417.14,416.01,416.98,581193.0,397.489,398.0042,396.926,397.8515,581193.0
2022-05-03 13:00:00,416.99,417.97,416.93,417.15,538172.0,397.8611,398.7961,397.8038,398.0137,538172.0
2022-05-03 13:05:00,417.13,417.8,416.9,417.67,388861.0,397.9947,398.6339,397.7752,398.5099,388861.0
2022-05-03 13:10:00,417.66,418.28,417.48,418.16,544933.0,398.5003,399.0919,398.3286,398.9774,544933.0
2022-05-03 13:15:00,418.19,418.55,418.1,418.21,535696.0,399.006,399.3495,398.9202,399.0251,535696.0
2022-05-03 13:20:00,418.22,418.71,417.55,417.93,747888.0,399.0346,399.5022,398.3954,398.758,747888.0
2022-05-03 13:25:00,417.92,418.05,417.33,417.67,508114.0,398.7484,398.8724,398.1855,398.5099,508114.0
2022-05-03 13:30:00,417.68,418.22,417.53,418.16,463582.0,398.5194,399.0346,398.3763,398.9774,463582.0
2022-05-03 13:35:00,418.11,418.44,417.81,418.37,491544.0,398.9297,399.2446,398.6435,399.1778,491544.0
2022-05-03 13:40:00,418.38,418.56,417.91,418.5,496257.0,399.1873,399.3591,398.7389,399.3018,496257.0
2022-05-03 13:45:00,418.5,418.63,417.93,418.09,572306.0,399.3018,399.4258,398.758,398.9106,572306.0
2022-05-03 13:50:00,418.08,418.15,417.36,417.62,521130.0,398.9011,398.9679,398.2141,398.4622,521130.0
2022-05-03 13:55:00,417.6,417.73,417.28,417.55,543433.0,398.4431,398.5671,398.1378,398.3954,543433.0
2022-05-03 14:00:00,417.55,417.58,416.61,416.71,1006031.0,398.3954,398.424,397.4985,397.5939,1006031.0
2022-05-03 14:05:00,416.72,416.73,416.27,416.54,638593.0,397.6035,397.613,397.1741,397.4317,638593.0
2022-05-03 14:10:00,416.53,416.59,415.66,415.75,892004.0,397.4222,397.4794,396.5921,396.678,892004.0
2022-05-03 14:15:00,415.73,415.73,415.07,415.3,860489.0,396.6589,396.6589,396.0292,396.2486,860489.0
2022-05-03 14:20:00,415.3,415.43,414.87,415.28,834669.0,396.2486,396.3726,395.8383,396.2295,834669.0
2022-05-03 14:25:00,415.28,415.35,414.88,414.99,525376.0,396.2295,396.2963,395.8479,395.9528,525376.0
2022-05-03 14:30:00,415.0,415.8,414.94,415.74,847715.0,395.9624,396.7257,395.9051,396.6684,847715.0
2022-05-03 14:35:00,415.75,416.49,415.14,415.23,902104.0,396.678,397.384,396.0959,396.1818,902104.0
2022-05-03 14:40:00,415.22,415.86,414.11,415.54,1308351.0,396.1723,396.7829,395.1132,396.4776,1308351.0
2022-05-03 14:45:00,415.55,416.03,414.5,415.84,843143.0,396.4871,396.9451,395.4853,396.7638,843143.0
2022-05-03 14:50:00,415.84,416.85,415.59,416.35,884466.0,396.7638,397.7275,396.5253,397.2504,884466.0
2022-05-03 14:55:00,416.39,417.49,416.06,417.32,851846.0,397.2886,398.3381,396.9737,398.1759,851846.0
2022-05-03 15:00:00,417.31,417.5,416.84,416.97,822728.0,398.1664,398.3477,397.718,397.842,822728.0
2022-05-03 15:05:00,416.97,417.96,416.86,417.7,700438.0,397.842,398.7866,397.737,398.5385,700438.0
2022-05-03 15:10:00,417.7,417.98,416.65,417.69,728402.0,398.5385,398.8057,397.5367,398.529,728402.0
2022-05-03 15:15:00,417.69,417.87,416.74,416.82,861018.0,398.529,398.7007,397.6225,397.6989,861018.0
2022-05-03 15:20:00,416.8,417.67,415.97,416.7,851287.0,397.6798,398.5099,396.8879,397.5844,851287.0
2022-05-03 15:25:00,416.67,417.01,416.21,416.65,763919.0,397.5558,397.8802,397.1169,397.5367,763919.0
2022-05-03 15:30:00,416.65,417.34,416.15,417.13,1052028.0,397.5367,398.195,397.0596,397.9947,1052028.0
2022-05-03 15:35:00,417.12,417.21,415.72,416.0,1427909.0,397.9851,398.071,396.6493,396.9165,1427909.0
2022-05-03 15:40:00,416.01,416.04,414.79,415.29,1561797.0,396.926,396.9547,395.762,396.2391,1561797.0
2022-05-03 15:45:00,415.31,416.15,414.81,415.5,1457195.0,396.2581,397.0596,395.7811,396.4394,1457195.0
2022-05-03 15:50:00,415.5,416.9,414.95,416.68,2549507.0,396.4394,397.7752,395.9147,397.5653,2549507.0
2022-05-03 15:55:00,416.67,416.83,416.12,416.42,3733065.0,397.5558,397.7084,397.031,397.3172,3733065.0
2022-05-04 09:30:00,417.07,417.15,416.15,416.28,1430327.0,397.9374,398.0137,397.0596,397.1836,1430327.0
2022-05-04 09:35:00,416.27,416.77,416.17,416.42,1160071.0,397.1741,397.6512,397.0787,397.3172,1160071.0
2022-05-04 09:40:00,416.42,417.05,416.24,416.87,1314417.0,397.3172,397.9183,397.1455,397.7466,1314417.0
2022-05-04 09:45:00,416.85,417.42,416.72,417.33,1021280.0,397.7275,398.2713,397.6035,398.1855,1021280.0
2022-05-04 09:50:00,417.34,417.36,416.31,416.37,978895.0,398.195,398.2141,397.2123,397.2695,978895.0
2022-05-04 09:55:00,416.39,416.72,416.02,416.03,825501.0,397.2886,397.6035,396.9356,396.9451,825501.0
2022-05-04 10:00:00,416.05,416.16,415.4,415.62,1215633.0,396.9642,397.0691,396.344,396.5539,1215633.0
2022-05-04 10:05:00,415.62,415.69,415.03,415.26,975405.0,396.5539,396.6207,395.991,396.2104,975405.0
2022-05-04 10:10:00,415.26,415.71,414.9,414.92,853585.0,396.2104,396.6398,395.8669,395.886,853585.0
2022-05-04 10:15:00,414.92,415.1,414.45,414.87,955025.0,395.886,396.0578,395.4376,395.8383,955025.0
2022-05-04 10:20:00,414.87,415.32,414.71,415.05,678391.0,395.8383,396.2677,395.6857,396.0101,678391.0
2022-05-04 10:25:00,415.03,415.7,414.88,415.33,949290.0,395.991,396.6302,395.8479,396.2772,949290.0
2022-05-04 10:30:00,415.33,415.47,414.25,414.43,933524.0,396.2772,396.4108,395.2468,395.4185,933524.0
2022-05-04 10:35:00,414.42,415.25,414.42,415.2,586787.0,395.409,396.2009,395.409,396.1532,586787.0
2022-05-04 10:40:00,415.21,415.55,415.04,415.26,636296.0,396.1627,396.4871,396.0005,396.2104,636296.0
2022-05-04 10:45:00,415.27,415.68,415.12,415.26,518080.0,396.22,396.6112,396.0769,396.2104,518080.0
2022-05-04 10:50:00,415.26,415.32,414.7,414.91,555810.0,396.2104,396.2677,395.6761,395.8765,555810.0
2022-05-04 10:55:00,414.96,415.31,414.75,415.06,451011.0,395.9242,396.2581,395.7238,396.0196,451011.0
2022-05-04 11:00:00,415.07,415.25,414.49,414.71,493508.0,396.0292,396.2009,395.4758,395.6857,493508.0
2022-05-04 11:05:00,414.73,415.15,414.57,415.06,364912.0,395.7047,396.1055,395.5521,396.0196,364912.0
2022-05-04 11:10:00,415.07,415.17,414.12,414.3,553924.0,396.0292,396.1246,395.1227,395.2945,553924.0
2022-05-04 11:15:00,414.3,414.59,414.08,414.59,536686.0,395.2945,395.5712,395.0846,395.5712,536686.0
2022-05-04 11:20:00,414.58,414.62,414.21,414.44,531095.0,395.5616,395.5998,395.2086,395.4281,531095.0
2022-05-04 11:25:00,414.45,414.68,414.03,414.34,372990.0,395.4376,395.657,395.0369,395.3326,372990.0
2022-05-04 11:30:00,414.34,414.44,413.75,413.94,544355.0,395.3326,395.4281,394.7697,394.951,544355.0
2022-05-04 11:35:00,413.95,414.35,413.7,414.3,495182.0,394.9605,395.3422,394.722,395.2945,495182.0
2022-05-04 11:40:00,414.3,414.61,414.19,414.43,487692.0,395.2945,395.5903,395.1895,395.4185,487692.0
2022-05-04 11:45:00,414.43,415.27,414.3,415.25,596772.0,395.4185,396.22,395.2945,396.2009,596772.0
2022-05-04 11:50:00,415.25,415.63,415.01,415.62,552757.0,396.2009,396.5635,395.9719,396.5539,552757.0
2022-05-04 11:55:00,415.63,415.75,415.03,415.23,515236.0,396.5635,396.678,395.991,396.1818,515236.0
2022-05-04 12:00:00,415.22,415.36,414.91,415.02,418296.0,396.1723,396.3058,395.8765,395.9814,418296.0
2022-05-04 12:05:00,415.03,415.58,414.98,415.47,360014.0,395.991,396.5158,395.9433,396.4108,360014.0
2022-05-04 12:10:00,415.46,415.51,415.06,415.39,417954.0,396.4013,396.449,396.0196,396.3345,417954.0
2022-05-04 12:15:00,415.4,416.03,415.1,415.9,795067.0,396.344,396.9451,396.0578,396.8211,795067.0
2022-05-04 12:20:00,415.91,416.89,415.89,416.63,848699.0,396.8306,397.7657,396.8115,397.5176,848699.0
2022-05-04 12:25:00,416.64,417.15,416.54,416.98,691111.0,397.5271,398.0137,397.4317,397.8515,691111.0
2022-05-04 12:30:00,416.98,417.2,416.87,416.99,577194.0,397.8515,398.0614,397.7466,397.8611,577194.0
2022-05-04 12:35:00,417.01,417.64,416.98,417.6,637072.0,397.8802,398.4813,397.8515,398.4431,637072.0
2022-05-04 12:40:00,417.61,417.7,417.09,417.35,601844.0,398.4526,398.5385,397.9565,398.2046,601844.0
2022-05-04 12:45:00,417.34,417.43,416.88,417.13,425640.0,398.195,398.2809,397.7561,397.9947,425640.0
2022-05-04 12:50:00,417.12,417.77,416.87,417.74,489835.0,397.9851,398.6053,397.7466,398.5767,489835.0
2022-05-04 12:55:00,417.75,418.09,417.34,418.05,823057.0,398.5862,398.9106,398.195,398.8724,823057.0
2022-05-04 13:00:00,418.04,418.47,417.91,418.14,951824.0,398.8629,399.2732,398.7389,398.9583,951824.0
2022-05-04 13:05:00,418.17,418.18,417.41,417.58,764548.0,398.9869,398.9965,398.2618,398.424,764548.0
2022-05-04 13:10:00,417.58,417.58,416.9,417.31,567419.0,398.424,398.424,397.7752,398.1664,567419.0
2022-05-04 13:15:00,417.32,417.71,417.31,417.54,426232.0,398.1759,398.548,398.1664,398.3858,426232.0
2022-05-04 13:20:00,417.55,417.87,417.29,417.61,570496.0,398.3954,398.7007,398.1473,398.4526,570496.0
2022-05-04 13:25:00,417.63,417.72,417.23,417.35,500378.0,398.4717,398.5576,398.0901,398.2046,500378.0
2022-05-04 13:30:00,417.33,417.72,417.02,417.69,418439.0,398.1855,398.5576,397.8897,398.529,418439.0
2022-05-04 13:35:00,417.71,417.92,416.95,417.38,590317.0,398.548,398.7484,397.8229,398.2332,590317.0
2022-05-04 13:40:00,417.35,417.72,417.2,417.66,355931.0,398.2046,398.5576,398.0614,398.5003,355931.0
2022-05-04 13:45:00,417.69,417.72,417.36,417.38,466214.0,398.529,398.5576,398.2141,398.2332,466214.0
2022-05-04 13:50:00,417.36,417.52,417.18,417.47,310906.0,398.2141,398.3668,398.0424,398.3191,310906.0
2022-05-04 13:55:00,417.45,418.92,417.3,418.21,880442.0,398.3,399.7025,398.1569,399.0251,880442.0
2022-05-04 14:00:00,418.16,420.15,416.95,419.03,3511590.0,398.9774,400.8761,397.8229,399.8075,3511590.0
2022-05-04 14:05:00,418.99,419.87,416.41,417.84,2465891.0,399.7693,400.609,397.3077,398.6721,2465891.0
2022-05-04 14:10:00,417.82,418.59,417.08,417.74,1564290.0,398.653,399.3877,397.9469,398.5767,1564290.0
2022-05-04 14:15:00,417.76,417.86,416.39,416.75,1100971.0,398.5957,398.6912,397.2886,397.6321,1100971.0
2022-05-04 14:20:00,416.75,417.51,415.7,417.12,1622388.0,397.6321,398.3572,396.6302,397.9851,1622388.0
2022-05-04 14:25:00,417.14,419.37,416.83,418.86,1482437.0,398.0042,400.1319,397.7084,399.6453,1482437.0
2022-05-04 14:30:00,418.85,419.3,414.41,414.76,3676485.0,399.6357,400.0651,395.3994,395.7334,3676485.0
2022-05-04 14:35:00,414.77,417.3,414.12,416.65,3064977.0,395.7429,398.1569,395.1227,397.5367,3064977.0
2022-05-04 14:40:00,416.66,420.49,416.06,419.5,3714622.0,397.5462,401.2005,396.9737,400.2559,3714622.0
2022-05-04 14:45:00,419.51,422.85,419.5,421.75,3777666.0,400.2655,403.4523,400.2559,402.4027,3777666.0
2022-05-04 14:50:00,421.77,423.82,421.37,423.75,3131191.0,402.4218,404.3778,402.0401,404.311,3131191.0
2022-05-04 14:55:00,423.79,424.25,423.1,423.7,2489603.0,404.3491,404.788,403.6908,404.2633,2489603.0
2022-05-04 15:00:00,423.71,424.58,423.08,423.91,2440437.0,404.2728,405.1029,403.6717,404.4636,2440437.0
2022-05-04 15:05:00,423.93,424.9,423.6,424.69,2048109.0,404.4827,405.4082,404.1678,405.2078,2048109.0
2022-05-04 15:10:00,424.71,425.88,424.68,425.75,1983960.0,405.2269,406.3433,405.1983,406.2192,1983960.0
2022-05-04 15:15:00,425.75,426.6,424.88,425.26,2635336.0,406.2192,407.0302,405.3891,405.7517,2635336.0
2022-05-04 15:20:00,425.27,426.21,425.11,426.13,1890251.0,405.7612,406.6581,405.6086,406.5818,1890251.0
2022-05-04 15:25:00,426.13,427.09,426.09,427.01,1721034.0,406.5818,407.4977,406.5436,407.4214,1721034.0
2022-05-04 15:30:00,427.03,428.35,426.96,428.26,2149014.0,407.4405,408.6999,407.3737,408.6141,2149014.0
2022-05-04 15:35:00,428.26,428.51,427.65,428.27,2555866.0,408.6141,408.8526,408.0321,408.6236,2555866.0
2022-05-04 15:40:00,428.29,428.65,427.69,428.38,2811766.0,408.6427,408.9862,408.0702,408.7286,2811766.0
2022-05-04 15:45:00,428.39,429.16,427.84,429.1,4024847.0,408.7381,409.4728,408.2133,409.4155,4024847.0
2022-05-04 15:50:00,429.09,429.66,428.76,428.88,5285714.0,409.406,409.9499,409.0911,409.2056,5285714.0
2022-05-04 15:55:00,428.86,429.09,428.25,429.01,7768519.0,409.1866,409.406,408.6045,409.3297,7768519.0
2022-05-05 09:30:00,424.52,425.0,423.32,423.88,3039668.0,405.0456,405.5036,403.9007,404.435,3039668.0
2022-05-05 09:35:00,423.89,424.32,423.5,423.8,2299042.0,404.4445,404.8548,404.0724,404.3587,2299042.0
2022-05-05 09:40:00,423.77,424.6,422.69,422.72,2100160.0,404.33,405.122,403.2996,403.3282,2100160.0
2022-05-05 09:45:00,422.72,422.97,422.03,422.07,1852013.0,403.3282,403.5667,402.6699,402.708,1852013.0
2022-05-05 09:50:00,422.07,422.54,421.76,421.93,1717746.0,402.708,403.1565,402.4123,402.5745,1717746.0
2022-05-05 09:55:00,421.93,422.24,421.11,421.56,1977641.0,402.5745,402.8702,401.7921,402.2214,1977641.0
2022-05-05 10:00:00,421.59,421.63,420.15,420.22,1815135.0,402.2501,402.2882,400.8761,400.9429,1815135.0
2022-05-05 10:05:00,420.21,420.3,418.97,419.49,2781739.0,400.9334,401.0192,399.7502,400.2464,2781739.0
2022-05-05 10:10:00,419.49,419.97,418.22,419.91,2593995.0,400.2464,400.7044,399.0346,400.6471,2593995.0
2022-05-05 10:15:00,419.92,420.0,418.86,419.63,1773585.0,400.6567,400.733,399.6453,400.38,1773585.0
2022-05-05 10:20:00,419.63,419.65,417.75,418.15,2178204.0,400.38,400.399,398.5862,398.9679,2178204.0
2022-05-05 10:25:00,418.15,418.85,418.03,418.1,1215853.0,398.9679,399.6357,398.8534,398.9202,1215853.0
2022-05-05 10:30:00,418.1,418.47,417.46,417.85,1660980.0,398.9202,399.2732,398.3095,398.6816,1660980.0
2022-05-05 10:35:00,417.85,418.29,416.86,416.91,1723028.0,398.6816,399.1014,397.737,397.7847,1723028.0
2022-05-05 10:40:00,416.9,417.41,416.08,417.31,1919270.0,397.7752,398.2618,396.9928,398.1664,1919270.0
2022-05-05 10:45:00,417.32,417.62,415.68,415.77,1917282.0,398.1759,398.4622,396.6112,396.697,1917282.0
2022-05-05 10:50:00,415.77,416.4,415.22,415.94,2000500.0,396.697,397.2981,396.1723,396.8592,2000500.0
2022-05-05 10:55:00,415.92,416.79,415.81,416.77,1553659.0,396.8402,397.6702,396.7352,397.6512,1553659.0
2022-05-05 11:00:00,416.76,417.14,415.38,415.57,1590309.0,397.6416,398.0042,396.3249,396.5062,1590309.0
2022-05-05 11:05:00,415.6,416.02,413.99,414.54,2051718.0,396.5348,396.9356,394.9987,395.5235,2051718.0
2022-05-05 11:10:00,414.53,414.89,414.03,414.87,1748734.0,395.5139,395.8574,395.0369,395.8383,1748734.0
2022-05-05 11:15:00,414.8,415.38,413.83,414.53,1756670.0,395.7715,396.3249,394.846,395.5139,1756670.0
2022-05-05 11:20:00,414.52,414.66,413.68,413.73,1528395.0,395.5044,395.638,394.7029,394.7506,1528395.0
2022-05-05 11:25:00,413.73,414.78,413.62,414.74,1469609.0,394.7506,395.7525,394.6457,395.7143,1469609.0
2022-05-05 11:30:00,414.71,415.59,414.17,414.83,1558963.0,395.6857,396.5253,395.1704,395.8002,1558963.0
2022-05-05 11:35:00,414.84,416.51,414.84,415.94,1671795.0,395.8097,397.4031,395.8097,396.8592,1671795.0
2022-05-05 11:40:00,415.94,416.35,415.35,415.45,1172089.0,396.8592,397.2504,396.2963,396.3917,1172089.0
2022-05-05 11:45:00,415.46,415.47,414.25,414.64,1054063.0,396.4013,396.4108,395.2468,395.6189,1054063.0
2022-05-05 11:50:00,414.65,414.77,412.28,412.36,1975314.0,395.6284,395.7429,393.3671,393.4435,1975314.0
2022-05-05 11:55:00,412.37,412.91,412.32,412.34,1295185.0,393.453,393.9682,393.4053,393.4244,1295185.0
2022-05-05 12:00:00,412.33,412.35,411.01,412.14,2123757.0,393.4148,393.4339,392.1554,393.2336,2123757.0
2022-05-05 12:05:00,412.13,413.57,412.06,413.4,1865814.0,393.224,394.598,393.1572,394.4358,1865814.0
2022-05-05 12:10:00,413.41,414.34,412.83,413.66,2248176.0,394.4453,395.3326,393.8919,394.6838,2248176.0
2022-05-05 12:15:00,413.67,414.15,413.0,414.02,1295144.0,394.6934,395.1514,394.0541,395.0273,1295144.0
2022-05-05 12:20:00,414.03,414.52,413.17,413.34,1477928.0,395.0369,395.5044,394.2163,394.3785,1477928.0
2022-05-05 12:25:00,413.3,414.93,413.3,414.06,1278728.0,394.3403,395.8956,394.3403,395.0655,1278728.0
2022-05-05 12:30:00,414.01,414.81,413.75,413.92,1081705.0,395.0178,395.7811,394.7697,394.9319,1081705.0
2022-05-05 12:35:00,413.91,413.91,412.67,413.31,1336493.0,394.9224,394.9224,393.7392,394.3499,1336493.0
2022-05-05 12:40:00,413.31,413.34,412.41,412.82,820970.0,394.3499,394.3785,393.4912,393.8824,820970.0
2022-05-05 12:45:00,412.84,413.11,412.06,412.54,1200825.0,393.9014,394.1591,393.1572,393.6152,1200825.0
2022-05-05 12:50:00,412.55,413.94,412.43,413.93,876409.0,393.6248,394.951,393.5103,394.9414,876409.0
2022-05-05 12:55:00,413.93,414.53,413.77,414.51,1041557.0,394.9414,395.5139,394.7888,395.4948,1041557.0
2022-05-05 13:00:00,414.53,415.96,414.48,415.39,1310495.0,395.5139,396.8783,395.4662,396.3345,1310495.0
2022-05-05 13:05:00,415.37,416.39,415.31,416.0,1218593.0,396.3154,397.2886,396.2581,396.9165,1218593.0
2022-05-05 13:10:00,415.99,416.02,414.46,414.56,983551.0,396.9069,396.9356,395.4471,395.5425,983551.0
2022-05-05 13:15:00,414.56,415.1,413.86,414.72,872693.0,395.5425,396.0578,394.8747,395.6952,872693.0
2022-05-05 13:20:00,414.72,415.17,414.23,414.87,673910.0,395.6952,396.1246,395.2277,395.8383,673910.0
2022-05-05 13:25:00,414.87,415.04,414.12,414.9,724472.0,395.8383,396.0005,395.1227,395.8669,724472.0
2022-05-05 13:30:00,414.88,414.88,413.82,414.33,637435.0,395.8479,395.8479,394.8365,395.3231,637435.0
2022-05-05 13:35:00,414.29,415.95,414.29,414.73,987100.0,395.2849,396.8688,395.2849,395.7047,987100.0
2022-05-05 13:40:00,414.74,415.75,414.43,414.77,691976.0,395.7143,396.678,395.4185,395.7429,691976.0
2022-05-05 13:45:00,414.76,415.28,414.05,414.05,688231.0,395.7334,396.2295,395.0559,395.0559,688231.0
2022-05-05 13:50:00,414.05,414.14,413.1,413.49,893083.0,395.0559,395.1418,394.1495,394.5216,893083.0
2022-05-05 13:55:00,413.5,413.65,412.83,413.45,752959.0,394.5312,394.6743,393.8919,394.4835,752959.0
2022-05-05 14:00:00,413.46,413.6,412.67,413.04,801287.0,394.493,394.6266,393.7392,394.0923,801287.0
2022-05-05 14:05:00,413.05,413.91,412.86,413.62,698232.0,394.1018,394.9224,393.9205,394.6457,698232.0
2022-05-05 14:10:00,413.62,413.87,412.85,413.37,721513.0,394.6457,394.8842,393.911,394.4071,721513.0
2022-05-05 14:15:00,413.36,415.03,413.26,415.0,999866.0,394.3976,395.991,394.3022,395.9624,999866.0
2022-05-05 14:20:00,415.01,415.18,412.87,413.11,809122.0,395.9719,396.1341,393.9301,394.1591,809122.0
2022-05-05 14:25:00,413.1,413.24,411.92,411.99,1293452.0,394.1495,394.2831,393.0237,393.0904,1293452.0
2022-05-05 14:30:00,411.96,412.48,411.65,411.83,1273203.0,393.0618,393.558,392.766,392.9378,1273203.0
2022-05-05 14:35:00,411.85,412.43,411.58,412.3,1176752.0,392.9569,393.5103,392.6993,393.3862,1176752.0
2022-05-05 14:40:00,412.29,412.74,411.81,412.3,1017158.0,393.3767,393.806,392.9187,393.3862,1017158.0
2022-05-05 14:45:00,412.31,413.18,412.18,412.67,953934.0,393.3958,394.2259,393.2717,393.7392,953934.0
2022-05-05 14:50:00,412.67,414.14,412.64,412.83,1293035.0,393.7392,395.1418,393.7106,393.8919,1293035.0
2022-05-05 14:55:00,412.81,412.94,412.34,412.77,856944.0,393.8728,393.9969,393.4244,393.8347,856944.0
2022-05-05 15:00:00,412.77,413.08,411.44,411.59,1317470.0,393.8347,394.1304,392.5657,392.7088,1317470.0
2022-05-05 15:05:00,411.6,411.86,410.82,411.45,1576709.0,392.7183,392.9664,391.9741,392.5752,1576709.0
2022-05-05 15:10:00,411.44,411.67,410.15,410.24,1590601.0,392.5657,392.7851,391.3348,391.4207,1590601.0
2022-05-05 15:15:00,410.27,410.84,410.12,410.79,1612889.0,391.4493,391.9932,391.3062,391.9455,1612889.0
2022-05-05 15:20:00,410.78,410.82,410.0,410.32,1542164.0,391.9359,391.9741,391.1917,391.4971,1542164.0
2022-05-05 15:25:00,410.31,411.37,409.73,410.03,2101008.0,391.4875,392.4989,390.9341,391.2204,2101008.0
2022-05-05 15:30:00,410.04,411.2,409.44,410.98,2270180.0,391.2299,392.3367,390.6574,392.1268,2270180.0
2022-05-05 15:35:00,410.98,412.21,410.77,411.73,3300734.0,392.1268,393.3003,391.9264,392.8424,3300734.0
2022-05-05 15:40:00,411.72,412.51,411.38,411.68,2623713.0,392.8328,393.5866,392.5084,392.7947,2623713.0
2022-05-05 15:45:00,411.67,412.32,409.91,410.16,3487980.0,392.7851,393.4053,391.1059,391.3444,3487980.0
2022-05-05 15:50:00,410.18,414.32,410.16,412.38,6910619.0,391.3635,395.3136,391.3444,393.4626,6910619.0
2022-05-05 15:55:00,412.41,414.31,412.35,413.92,8540420.0,393.4912,395.304,393.4339,394.9319,8540420.0
2022-05-06 09:30:00,411.1,411.77,409.99,410.02,2711499.0,392.2413,392.8805,391.1822,391.2108,2711499.0
2022-05-06 09:35:00,410.02,410.05,407.86,408.02,3044806.0,391.2108,391.2394,389.1499,389.3026,3044806.0
2022-05-06 09:40:00,408.01,409.18,407.65,407.75,2531515.0,389.293,390.4093,388.9495,389.0449,2531515.0
2022-05-06 09:45:00,407.75,408.15,406.09,407.23,2740994.0,389.0449,389.4266,387.4611,388.5488,2740994.0
2022-05-06 09:50:00,407.23,407.67,406.17,406.49,2431335.0,388.5488,388.9686,387.5374,387.8427,2431335.0
2022-05-06 09:55:00,406.49,406.95,405.73,406.36,2432186.0,387.8427,388.2816,387.1176,387.7187,2432186.0
2022-05-06 10:00:00,406.35,407.23,405.75,406.93,2478815.0,387.7092,388.5488,387.1367,388.2626,2478815.0
2022-05-06 10:05:00,406.92,408.75,406.88,407.05,2575982.0,388.253,389.9991,388.2149,388.3771,2575982.0
2022-05-06 10:10:00,407.05,408.72,406.43,408.07,1920790.0,388.3771,389.9704,387.7855,389.3503,1920790.0
2022-05-06 10:15:00,408.08,411.61,408.01,410.51,2589105.0,389.3598,392.7279,389.293,391.6783,2589105.0
2022-05-06 10:20:00,410.51,411.21,409.73,410.55,2545367.0,391.6783,392.3462,390.9341,391.7165,2545367.0
2022-05-06 10:25:00,410.57,411.57,409.42,409.46,1841101.0,391.7356,392.6897,390.6383,390.6765,1841101.0
2022-05-06 10:30:00,409.49,410.72,408.86,408.97,1285833.0,390.7051,391.8787,390.104,390.209,1285833.0
2022-05-06 10:35:00,408.94,409.26,407.64,408.59,1464559.0,390.1804,390.4857,388.94,389.8464,1464559.0
2022-05-06 10:40:00,408.58,409.82,408.13,409.19,1033277.0,389.8369,391.02,389.4075,390.4189,1033277.0
2022-05-06 10:45:00,409.16,412.1,408.96,411.81,1662666.0,390.3903,393.1954,390.1994,392.9187,1662666.0
2022-05-06 10:50:00,411.83,412.52,410.88,412.48,1276277.0,392.9378,393.5961,392.0314,393.558,1276277.0
2022-05-06 10:55:00,412.48,413.48,411.9,412.77,1811683.0,393.558,394.5121,393.0046,393.8347,1811683.0
2022-05-06 11:00:00,412.74,413.06,411.66,411.92,1020266.0,393.806,394.1114,392.7756,393.0237,1020266.0
2022-05-06 11:05:00,411.94,412.39,411.45,412.07,828151.0,393.0427,393.4721,392.5752,393.1668,828151.0
2022-05-06 11:10:00,412.09,412.93,411.08,412.92,842021.0,393.1859,393.9873,392.2222,393.9778,842021.0
2022-05-06 11:15:00,412.92,413.9,412.64,413.22,1234205.0,393.9778,394.9128,393.7106,394.264,1234205.0
2022-05-06 11:20:00,413.23,414.8,412.9,414.44,1482992.0,394.2736,395.7715,393.9587,395.4281,1482992.0
2022-05-06 11:25:00,414.42,414.5,413.47,413.73,1246446.0,395.409,395.4853,394.5025,394.7506,1246446.0
2022-05-06 11:30:00,413.75,413.96,411.74,411.91,1746497.0,394.7697,394.9701,392.8519,393.0141,1746497.0
2022-05-06 11:35:00,411.92,411.96,410.23,410.37,1256717.0,393.0237,393.0618,391.4112,391.5448,1256717.0
2022-05-06 11:40:00,410.37,411.19,409.6,410.78,1165371.0,391.5448,392.3271,390.8101,391.9359,1165371.0
2022-05-06 11:45:00,410.79,410.98,410.0,410.82,798533.0,391.9455,392.1268,391.1917,391.9741,798533.0
2022-05-06 11:50:00,410.77,411.79,410.07,410.17,886880.0,391.9264,392.8996,391.2585,391.3539,886880.0
2022-05-06 11:55:00,410.19,410.68,409.53,409.89,630454.0,391.373,391.8405,390.7433,391.0868,630454.0
2022-05-06 12:00:00,409.88,411.57,409.53,411.54,932083.0,391.0772,392.6897,390.7433,392.6611,932083.0
2022-05-06 12:05:00,411.54,413.12,411.41,411.8,1129866.0,392.6611,394.1686,392.537,392.9092,1129866.0
2022-05-06 12:10:00,411.81,411.88,409.93,410.24,861960.0,392.9187,392.9855,391.1249,391.4207,861960.0
2022-05-06 12:15:00,410.2,411.08,409.7,409.8,746367.0,391.3826,392.2222,390.9055,391.0009,746367.0
2022-05-06 12:20:00,409.81,412.2,409.71,411.52,752026.0,391.0104,393.2908,390.915,392.642,752026.0
2022-05-06 12:25:00,411.53,412.22,411.15,411.81,696499.0,392.6515,393.3099,392.289,392.9187,696499.0
2022-05-06 12:30:00,411.85,412.53,411.07,412.47,570242.0,392.9569,393.6057,392.2126,393.5484,570242.0
2022-05-06 12:35:00,412.52,412.84,410.85,411.86,687496.0,393.5961,393.9014,392.0027,392.9664,687496.0
2022-05-06 12:40:00,411.89,412.38,411.34,412.23,555447.0,392.995,393.4626,392.4703,393.3194,555447.0
2022-05-06 12:45:00,412.23,412.7,412.03,412.1,509804.0,393.3194,393.7679,393.1286,393.1954,509804.0
2022-05-06 12:50:00,412.1,413.18,411.21,412.65,738511.0,393.1954,394.2259,392.3462,393.7202,738511.0
2022-05-06 12:55:00,412.64,413.98,412.48,413.79,987393.0,393.7106,394.9892,393.558,394.8079,987393.0
2022-05-06 13:00:00,413.79,414.36,413.18,414.19,1031203.0,394.8079,395.3517,394.2259,395.1895,1031203.0
2022-05-06 13:05:00,414.18,414.18,412.71,413.24,824067.0,395.18,395.18,393.7774,394.2831,824067.0
2022-05-06 13:10:00,413.27,413.52,412.58,412.65,801388.0,394.3117,394.5503,393.6534,393.7202,801388.0
2022-05-06 13:15:00,412.64,412.96,411.16,411.26,926989.0,393.7106,394.0159,392.2985,392.3939,926989.0
2022-05-06 13:20:00,411.29,412.6,411.0,411.88,735713.0,392.4226,393.6725,392.1459,392.9855,735713.0
2022-05-06 13:25:00,411.83,412.61,411.24,412.07,847006.0,392.9378,393.682,392.3748,393.1668,847006.0
2022-05-06 13:30:00,412.06,412.79,411.89,412.5,745610.0,393.1572,393.8537,392.995,393.577,745610.0
2022-05-06 13:35:00,412.49,412.94,410.82,411.34,957549.0,393.5675,393.9969,391.9741,392.4703,957549.0
2022-05-06 13:40:00,411.31,412.2,410.69,411.67,907707.0,392.4416,393.2908,391.8501,392.7851,907707.0
2022-05-06 13:45:00,411.65,412.13,410.82,411.31,648921.0,392.766,393.224,391.9741,392.4416,648921.0
2022-05-06 13:50:00,411.33,411.53,409.87,410.07,802950.0,392.4607,392.6515,391.0677,391.2585,802950.0
2022-05-06 13:55:00,410.08,410.28,409.79,410.11,559577.0,391.2681,391.4589,390.9914,391.2967,559577.0
2022-05-06 14:00:00,410.11,410.75,409.65,409.86,913458.0,391.2967,391.9073,390.8578,391.0582,913458.0
2022-05-06 14:05:00,409.84,409.84,408.59,408.63,1079447.0,391.0391,391.0391,389.8464,389.8846,1079447.0
2022-05-06 14:10:00,408.65,409.89,408.59,409.47,988315.0,389.9037,391.0868,389.8464,390.686,988315.0
2022-05-06 14:15:00,409.47,410.24,409.31,409.38,745402.0,390.686,391.4207,390.5334,390.6002,745402.0
2022-05-06 14:20:00,409.36,409.75,408.88,409.15,768208.0,390.5811,390.9532,390.1231,390.3807,768208.0
2022-05-06 14:25:00,409.13,409.25,408.32,408.77,1054845.0,390.3616,390.4761,389.5888,390.0182,1054845.0
2022-05-06 14:30:00,408.73,409.2,407.97,408.33,1343420.0,389.98,390.4284,389.2549,389.5983,1343420.0
2022-05-06 14:35:00,408.31,408.76,407.89,408.27,842371.0,389.5793,390.0086,389.1785,389.5411,842371.0
2022-05-06 14:40:00,408.23,408.91,407.97,408.03,755456.0,389.5029,390.1517,389.2549,389.3121,755456.0
2022-05-06 14:45:00,408.04,409.47,407.8,409.31,979628.0,389.3216,390.686,389.0927,390.5334,979628.0
2022-05-06 14:50:00,409.32,410.39,409.18,410.22,1276957.0,390.5429,391.5638,390.4093,391.4016,1276957.0
2022-05-06 14:55:00,410.22,410.64,408.88,408.94,1065346.0,391.4016,391.8024,390.1231,390.1804,1065346.0
2022-05-06 15:00:00,408.92,409.28,408.31,409.14,977174.0,390.1613,390.5048,389.5793,390.3712,977174.0
2022-05-06 15:05:00,409.09,409.44,407.79,408.14,973673.0,390.3235,390.6574,389.0831,389.4171,973673.0
2022-05-06 15:10:00,408.13,408.89,408.04,408.17,699934.0,389.4075,390.1327,389.3216,389.4457,699934.0
2022-05-06 15:15:00,408.14,408.66,407.66,408.53,1205352.0,389.4171,389.9132,388.9591,389.7892,1205352.0
2022-05-06 15:20:00,408.55,408.61,407.45,407.6,1057890.0,389.8082,389.8655,388.7587,388.9018,1057890.0
2022-05-06 15:25:00,407.62,408.94,407.36,408.63,1389926.0,388.9209,390.1804,388.6728,389.8846,1389926.0
2022-05-06 15:30:00,408.63,409.84,408.57,409.55,1574469.0,389.8846,391.0391,389.8273,390.7624,1574469.0
2022-05-06 15:35:00,409.57,412.06,409.48,411.84,3017506.0,390.7815,393.1572,390.6956,392.9473,3017506.0
2022-05-06 15:40:00,411.85,412.18,410.8,411.09,2529241.0,392.9569,393.2717,391.955,392.2317,2529241.0
2022-05-06 15:45:00,411.11,412.61,410.62,411.91,2313847.0,392.2508,393.682,391.7833,393.0141,2313847.0
2022-05-06 15:50:00,411.91,412.98,411.35,411.39,2490201.0,393.0141,394.035,392.4798,392.518,2490201.0
2022-05-06 15:55:00,411.39,411.72,410.9,411.38,4451991.0,392.518,392.8328,392.0504,392.5084,4451991.0
2022-05-09 09:30:00,405.1,405.74,404.06,405.08,3014458.0,386.5165,387.1272,385.5242,386.4974,3014458.0
2022-05-09 09:35:00,405.08,406.41,404.4,405.72,2922596.0,386.4974,387.7664,385.8486,387.1081,2922596.0
2022-05-09 09:40:00,405.7,405.91,404.44,405.49,2185270.0,387.089,387.2894,385.8868,386.8886,2185270.0
2022-05-09 09:45:00,405.47,405.49,403.27,404.01,1947575.0,386.8695,386.8886,384.7705,385.4765,1947575.0
2022-05-09 09:50:00,404.03,406.05,403.52,405.78,1861768.0,385.4956,387.4229,385.009,387.1653,1861768.0
2022-05-09 09:55:00,405.77,405.88,404.47,405.2,1277322.0,387.1558,387.2607,385.9154,386.6119,1277322.0
2022-05-09 10:00:00,405.2,405.46,403.88,404.49,1644641.0,386.6119,386.86,385.3525,385.9345,1644641.0
2022-05-09 10:05:00,404.53,404.83,402.93,402.98,1126400.0,385.9727,386.2589,384.4461,384.4938,1126400.0
2022-05-09 10:10:00,402.99,404.87,402.96,404.31,1357623.0,384.5033,386.2971,384.4747,385.7628,1357623.0
2022-05-09 10:15:00,404.33,404.91,403.35,403.64,1184471.0,385.7818,386.3352,384.8468,385.1235,1184471.0
2022-05-09 10:20:00,403.65,404.0,402.66,402.69,1241441.0,385.133,385.467,384.1884,384.2171,1241441.0
2022-05-09 10:25:00,402.68,403.33,402.26,402.46,1441296.0,384.2075,384.8277,383.8068,383.9976,1441296.0
2022-05-09 10:30:00,402.45,402.81,401.86,402.6,1552702.0,383.9881,384.3316,383.4251,384.1312,1552702.0
2022-05-09 10:35:00,402.58,402.73,401.19,401.25,1236819.0,384.1121,384.2552,382.7859,382.8431,1236819.0
2022-05-09 10:40:00,401.24,402.57,401.21,402.38,1632671.0,382.8336,384.1026,382.805,383.9213,1632671.0
2022-05-09 10:45:00,402.4,403.13,402.17,402.61,1197128.0,383.9404,384.6369,383.7209,384.1407,1197128.0
2022-05-09 10:50:00,402.59,403.04,401.31,401.32,1012573.0,384.1217,384.551,382.9004,382.9099,1012573.0
2022-05-09 10:55:00,401.31,402.0,400.72,400.96,1407711.0,382.9004,383.5587,382.3374,382.5664,1407711.0
2022-05-09 11:00:00,400.96,401.69,400.73,401.28,1520659.0,382.5664,383.2629,382.347,382.8718,1520659.0
2022-05-09 11:05:00,401.27,401.27,400.41,401.17,1666257.0,382.8622,382.8622,382.0417,382.7668,1666257.0
2022-05-09 11:10:00,401.13,401.74,400.58,400.92,822326.0,382.7286,383.3106,382.2039,382.5283,822326.0
2022-05-09 11:15:00,400.9,401.81,400.84,401.11,1198329.0,382.5092,383.3774,382.4519,382.7095,1198329.0
2022-05-09 11:20:00,401.15,401.15,400.35,400.57,1040135.0,382.7477,382.7477,381.9844,382.1943,1040135.0
2022-05-09 11:25:00,400.56,400.64,399.9,400.13,1399768.0,382.1848,382.2611,381.5551,381.7745,1399768.0
2022-05-09 11:30:00,400.11,400.47,399.34,400.35,2087515.0,381.7554,382.0989,381.0207,381.9844,2087515.0
2022-05-09 11:35:00,400.35,401.59,400.13,401.58,1552357.0,381.9844,383.1675,381.7745,383.158,1552357.0
2022-05-09 11:40:00,401.58,402.14,401.06,401.46,1234329.0,383.158,383.6923,382.6618,383.0435,1234329.0
2022-05-09 11:45:00,401.49,401.97,401.17,401.39,735658.0,383.0721,383.5301,382.7668,382.9767,735658.0
2022-05-09 11:50:00,401.38,402.33,401.36,402.13,1196854.0,382.9672,383.8736,382.9481,383.6828,1196854.0
2022-05-09 11:55:00,402.18,402.51,401.59,401.9,847193.0,383.7305,384.0453,383.1675,383.4633,847193.0
2022-05-09 12:00:00,401.91,401.92,400.64,400.92,963123.0,383.4728,383.4824,382.2611,382.5283,963123.0
2022-05-09 12:05:00,400.9,403.15,400.8,402.41,1285846.0,382.5092,384.656,382.4138,383.9499,1285846.0
2022-05-09 12:10:00,402.43,403.57,402.42,403.34,1151792.0,383.969,385.0567,383.9595,384.8373,1151792.0
2022-05-09 12:15:00,403.32,404.15,403.27,403.55,1283927.0,384.8182,385.6101,384.7705,385.0376,1283927.0
2022-05-09 12:20:00,403.55,404.04,402.92,403.69,1016123.0,385.0376,385.5051,384.4365,385.1712,1016123.0
2022-05-09 12:25:00,403.72,403.99,402.63,403.2,741879.0,385.1998,385.4574,384.1598,384.7037,741879.0
2022-05-09 12:30:00,403.19,403.91,402.57,403.4,832963.0,384.6941,385.3811,384.1026,384.8945,832963.0
2022-05-09 12:35:00,403.4,403.41,401.77,401.79,947438.0,384.8945,384.904,383.3393,383.3584,947438.0
2022-05-09 12:40:00,401.78,402.16,401.47,401.59,690136.0,383.3488,383.7114,383.053,383.1675,690136.0
2022-05-09 12:45:00,401.59,401.68,401.08,401.36,807413.0,383.1675,383.2534,382.6809,382.9481,807413.0
2022-05-09 12:50:00,401.34,401.4,400.77,400.88,661861.0,382.929,382.9862,382.3851,382.4901,661861.0
2022-05-09 12:55:00,400.88,401.25,400.68,400.72,620069.0,382.4901,382.8431,382.2993,382.3374,620069.0
2022-05-09 13:00:00,400.72,401.09,400.4,400.54,666061.0,382.3374,382.6905,382.0321,382.1657,666061.0
2022-05-09 13:05:00,400.51,400.91,400.41,400.68,651595.0,382.1371,382.5187,382.0417,382.2993,651595.0
2022-05-09 13:10:00,400.65,400.65,400.1,400.23,754717.0,382.2707,382.2707,381.7459,381.8699,754717.0
2022-05-09 13:15:00,400.23,401.17,400.13,400.91,780842.0,381.8699,382.7668,381.7745,382.5187,780842.0
2022-05-09 13:20:00,400.89,400.89,400.25,400.58,667679.0,382.4996,382.4996,381.889,382.2039,667679.0
2022-05-09 13:25:00,400.61,401.82,400.56,401.58,1099662.0,382.2325,383.387,382.1848,383.158,1099662.0
2022-05-09 13:30:00,401.58,401.96,400.29,400.34,1151645.0,383.158,383.5206,381.9272,381.9749,1151645.0
2022-05-09 13:35:00,400.32,400.4,399.83,400.23,856713.0,381.9558,382.0321,381.4883,381.8699,856713.0
2022-05-09 13:40:00,400.22,401.68,400.11,401.49,941577.0,381.8604,383.2534,381.7554,383.0721,941577.0
2022-05-09 13:45:00,401.49,401.86,400.81,400.96,825407.0,383.0721,383.4251,382.4233,382.5664,825407.0
2022-05-09 13:50:00,400.99,401.1,399.41,399.78,1205470.0,382.5951,382.7,381.0875,381.4406,1205470.0
2022-05-09 13:55:00,399.78,400.96,399.63,400.54,848298.0,381.4406,382.5664,381.2974,382.1657,848298.0
2022-05-09 14:00:00,400.5,401.32,400.48,400.85,884530.0,382.1275,382.9099,382.1084,382.4615,884530.0
2022-05-09 14:05:00,400.81,401.18,400.04,400.41,761743.0,382.4233,382.7763,381.6886,382.0417,761743.0
2022-05-09 14:10:00,400.43,401.15,400.11,400.42,665559.0,382.0607,382.7477,381.7554,382.0512,665559.0
2022-05-09 14:15:00,400.4,401.56,400.4,401.39,773781.0,382.0321,383.1389,382.0321,382.9767,773781.0
2022-05-09 14:20:00,401.4,401.43,400.02,400.19,693059.0,382.9862,383.0149,381.6696,381.8318,693059.0
2022-05-09 14:25:00,400.19,400.33,399.61,400.1,1145721.0,381.8318,381.9653,381.2784,381.7459,1145721.0
2022-05-09 14:30:00,400.09,400.23,399.11,399.77,1260571.0,381.7363,381.8699,380.8013,381.431,1260571.0
2022-05-09 14:35:00,399.8,400.75,399.63,399.97,1411412.0,381.4596,382.3661,381.2974,381.6218,1411412.0
2022-05-09 14:40:00,399.97,400.39,399.71,399.97,906350.0,381.6218,382.0226,381.3738,381.6218,906350.0
2022-05-09 14:45:00,399.96,401.14,399.91,400.03,1374668.0,381.6123,382.7382,381.5646,381.6791,1374668.0
2022-05-09 14:50:00,400.02,400.94,399.34,400.6,1215251.0,381.6696,382.5473,381.0207,382.2229,1215251.0
2022-05-09 14:55:00,400.59,401.62,400.58,401.31,1197212.0,382.2134,383.1962,382.2039,382.9004,1197212.0
2022-05-09 15:00:00,401.31,402.28,400.81,401.06,1651732.0,382.9004,383.8259,382.4233,382.6618,1651732.0
2022-05-09 15:05:00,401.05,402.42,400.78,401.12,1442316.0,382.6523,383.9595,382.3947,382.7191,1442316.0
2022-05-09 15:10:00,401.1,402.51,400.99,402.35,1598735.0,382.7,384.0453,382.5951,383.8927,1598735.0
2022-05-09 15:15:00,402.33,402.58,400.1,401.43,1153818.0,383.8736,384.1121,381.7459,383.0149,1153818.0
2022-05-09 15:20:00,401.41,401.41,399.84,399.97,1160117.0,382.9958,382.9958,381.4978,381.6218,1160117.0
2022-05-09 15:25:00,399.96,400.16,399.24,399.69,1385800.0,381.6123,381.8031,380.9253,381.3547,1385800.0
2022-05-09 15:30:00,399.68,399.69,398.67,399.27,1784311.0,381.3451,381.3547,380.3815,380.954,1784311.0
2022-05-09 15:35:00,399.23,399.62,398.75,399.33,1709506.0,380.9158,381.2879,380.4578,381.0112,1709506.0
2022-05-09 15:40:00,399.32,399.41,398.3,398.5,2348442.0,381.0017,381.0875,380.0285,380.2193,2348442.0
2022-05-09 15:45:00,398.51,398.8,397.37,397.69,2628566.0,380.2288,380.5055,379.1411,379.4464,2628566.0
2022-05-09 15:50:00,397.68,397.84,396.5,397.36,4680274.0,379.4369,379.5896,378.311,379.1316,4680274.0
2022-05-09 15:55:00,397.36,398.99,397.34,398.24,7395703.0,379.1316,380.6868,379.1125,379.9712,7395703.0
2022-05-10 09:30:00,404.49,406.08,404.46,404.76,3159242.0,385.9345,387.4516,385.9059,386.1921,3159242.0
2022-05-10 09:35:00,404.77,404.77,403.44,404.34,1905544.0,386.2017,386.2017,384.9327,385.7914,1905544.0
2022-05-10 09:40:00,404.34,404.43,403.31,403.42,1044864.0,385.7914,385.8772,384.8086,384.9136,1044864.0
2022-05-10 09:45:00,403.42,403.42,401.9,402.11,1447642.0,384.9136,384.9136,383.4633,383.6637,1447642.0
2022-05-10 09:50:00,402.1,403.2,401.85,402.9,1336634.0,383.6541,384.7037,383.4156,384.4174,1336634.0
2022-05-10 09:55:00,402.91,404.16,402.7,404.16,1505446.0,384.427,385.6196,384.2266,385.6196,1505446.0
2022-05-10 10:00:00,404.15,404.54,403.17,404.41,1255163.0,385.6101,385.9822,384.675,385.8582,1255163.0
2022-05-10 10:05:00,404.39,405.04,403.95,404.09,1068150.0,385.8391,386.4593,385.4193,385.5528,1068150.0
2022-05-10 10:10:00,404.09,404.74,402.97,403.39,1029502.0,385.5528,386.173,384.4842,384.885,1029502.0
2022-05-10 10:15:00,403.36,404.26,403.25,403.7,797380.0,384.8563,385.715,384.7514,385.1807,797380.0
2022-05-10 10:20:00,403.68,404.19,402.32,403.03,827570.0,385.1617,385.6483,383.864,384.5415,827570.0
2022-05-10 10:25:00,402.98,403.14,401.86,402.46,1053171.0,384.4938,384.6464,383.4251,383.9976,1053171.0
2022-05-10 10:30:00,402.51,402.79,401.55,401.95,958013.0,384.0453,384.3125,383.1294,383.511,958013.0
2022-05-10 10:35:00,401.95,402.01,400.76,400.85,826369.0,383.511,383.5683,382.3756,382.4615,826369.0
2022-05-10 10:40:00,400.88,400.96,399.9,400.77,1183963.0,382.4901,382.5664,381.5551,382.3851,1183963.0
2022-05-10 10:45:00,400.76,400.76,398.86,399.22,1497077.0,382.3756,382.3756,380.5628,380.9063,1497077.0
2022-05-10 10:50:00,399.2,399.99,398.34,399.79,1579089.0,380.8872,381.6409,380.0666,381.4501,1579089.0
2022-05-10 10:55:00,399.78,399.87,398.84,398.95,1063668.0,381.4406,381.5264,380.5437,380.6486,1063668.0
2022-05-10 11:00:00,398.95,399.86,397.91,398.35,1344775.0,380.6486,381.5169,379.6563,380.0762,1344775.0
2022-05-10 11:05:00,398.35,398.42,396.97,397.12,1413303.0,380.0762,380.1429,378.7595,378.9026,1413303.0
2022-05-10 11:10:00,397.11,397.69,396.49,396.51,1649897.0,378.893,379.4464,378.3015,378.3206,1649897.0
2022-05-10 11:15:00,396.51,398.21,396.16,398.15,1732217.0,378.3206,379.9426,377.9866,379.8853,1732217.0
2022-05-10 11:20:00,398.16,398.23,396.66,396.83,1356659.0,379.8949,379.9617,378.4637,378.6259,1356659.0
2022-05-10 11:25:00,396.82,397.4,395.9,397.34,1340793.0,378.6163,379.1697,377.7386,379.1125,1340793.0
2022-05-10 11:30:00,397.39,397.72,395.92,396.81,1303453.0,379.1602,379.4751,377.7576,378.6068,1303453.0
2022-05-10 11:35:00,396.85,398.8,396.72,398.63,1014095.0,378.645,380.5055,378.5209,380.3433,1014095.0
2022-05-10 11:40:00,398.66,398.98,397.46,398.02,1156653.0,380.3719,380.6773,379.227,379.7613,1156653.0
2022-05-10 11:45:00,398.01,398.07,396.81,397.0,788620.0,379.7518,379.809,378.6068,378.7881,788620.0
2022-05-10 11:50:00,396.98,397.18,396.05,397.11,860955.0,378.769,378.9598,377.8817,378.893,860955.0
2022-05-10 11:55:00,397.09,397.88,395.77,397.41,1359524.0,378.874,379.6277,377.6145,379.1793,1359524.0
2022-05-10 12:00:00,397.4,398.49,397.02,398.45,1194395.0,379.1697,380.2097,378.8072,380.1716,1194395.0
2022-05-10 12:05:00,398.44,398.5,396.37,396.49,981117.0,380.162,380.2193,378.187,378.3015,981117.0
2022-05-10 12:10:00,396.5,397.63,396.13,396.88,920964.0,378.311,379.3892,377.958,378.6736,920964.0
2022-05-10 12:15:00,396.83,397.81,396.38,396.43,565978.0,378.6259,379.5609,378.1965,378.2442,565978.0
2022-05-10 12:20:00,396.4,396.92,396.02,396.25,676737.0,378.2156,378.7118,377.853,378.0725,676737.0
2022-05-10 12:25:00,396.22,396.83,396.02,396.39,655498.0,378.0439,378.6259,377.853,378.2061,655498.0
2022-05-10 12:30:00,396.37,396.95,394.82,395.33,1342957.0,378.187,378.7404,376.7081,377.1947,1342957.0
2022-05-10 12:35:00,395.32,396.15,395.18,395.49,808150.0,377.1852,377.9771,377.0516,377.3474,808150.0
2022-05-10 12:40:00,395.46,396.55,395.25,396.33,776120.0,377.3187,378.3587,377.1184,378.1488,776120.0
2022-05-10 12:45:00,396.38,397.65,396.14,397.07,1141253.0,378.1965,379.4083,377.9675,378.8549,1141253.0
2022-05-10 12:50:00,397.02,397.03,395.62,395.83,730720.0,378.8072,378.8167,377.4714,377.6718,730720.0
2022-05-10 12:55:00,395.79,396.36,395.62,395.95,543484.0,377.6336,378.1774,377.4714,377.7863,543484.0
2022-05-10 13:00:00,395.94,397.53,395.63,397.16,1047575.0,377.7767,379.2938,377.4809,378.9408,1047575.0
2022-05-10 13:05:00,397.18,398.03,397.11,397.61,917105.0,378.9598,379.7708,378.893,379.3701,917105.0
2022-05-10 13:10:00,397.64,397.75,396.64,397.13,896584.0,379.3987,379.5037,378.4446,378.9121,896584.0
2022-05-10 13:15:00,397.15,397.57,396.27,396.72,673117.0,378.9312,379.3319,378.0916,378.5209,673117.0
2022-05-10 13:20:00,396.71,397.19,396.1,396.9,713421.0,378.5114,378.9694,377.9294,378.6927,713421.0
2022-05-10 13:25:00,396.95,398.57,396.93,398.52,996280.0,378.7404,380.2861,378.7213,380.2384,996280.0
2022-05-10 13:30:00,398.49,399.53,398.49,399.48,1311844.0,380.2097,381.202,380.2097,381.1543,1311844.0
2022-05-10 13:35:00,399.47,400.75,399.47,400.65,1508090.0,381.1448,382.3661,381.1448,382.2707,1508090.0
2022-05-10 13:40:00,400.67,401.82,400.56,401.33,1324946.0,382.2897,383.387,382.1848,382.9195,1324946.0
2022-05-10 13:45:00,401.35,402.55,401.29,402.44,1120593.0,382.9385,384.0835,382.8813,383.9785,1120593.0
2022-05-10 13:50:00,402.45,402.67,401.68,402.36,1056467.0,383.9881,384.198,383.2534,383.9022,1056467.0
2022-05-10 13:55:00,402.35,403.14,402.06,403.07,865632.0,383.8927,384.6464,383.616,384.5796,865632.0
2022-05-10 14:00:00,403.1,403.26,402.28,402.96,1251358.0,384.6083,384.7609,383.8259,384.4747,1251358.0
2022-05-10 14:05:00,403.02,403.18,401.84,401.91,1119558.0,384.5319,384.6846,383.4061,383.4728,1119558.0
2022-05-10 14:10:00,401.95,403.11,401.66,402.87,844885.0,383.511,384.6178,383.2343,384.3888,844885.0
2022-05-10 14:15:00,402.86,402.95,400.47,401.88,1173068.0,384.3793,384.4651,382.0989,383.4442,1173068.0
2022-05-10 14:20:00,401.87,402.36,400.85,401.06,844602.0,383.4347,383.9022,382.4615,382.6618,844602.0
2022-05-10 14:25:00,401.07,401.25,399.88,400.71,1421053.0,382.6714,382.8431,381.536,382.3279,1421053.0
2022-05-10 14:30:00,400.7,401.06,400.25,400.58,678841.0,382.3184,382.6618,381.889,382.2039,678841.0
2022-05-10 14:35:00,400.57,401.48,400.5,400.65,802879.0,382.1943,383.0626,382.1275,382.2707,802879.0
2022-05-10 14:40:00,400.63,402.32,399.97,402.07,906139.0,382.2516,383.864,381.6218,383.6255,906139.0
2022-05-10 14:45:00,402.07,402.2,400.27,401.2,831263.0,383.6255,383.7495,381.9081,382.7954,831263.0
2022-05-10 14:50:00,401.21,401.83,400.76,401.64,730746.0,382.805,383.3965,382.3756,383.2152,730746.0
2022-05-10 14:55:00,401.64,401.79,400.18,401.33,1004327.0,383.2152,383.3584,381.8222,382.9195,1004327.0
2022-05-10 15:00:00,401.32,402.14,400.84,401.62,880687.0,382.9099,383.6923,382.4519,383.1962,880687.0
2022-05-10 15:05:00,401.58,402.78,401.37,401.54,916773.0,383.158,384.3029,382.9576,383.1198,916773.0
2022-05-10 15:10:00,401.56,402.25,401.24,401.68,722135.0,383.1389,383.7973,382.8336,383.2534,722135.0
2022-05-10 15:15:00,401.66,402.33,400.94,401.74,893107.0,383.2343,383.8736,382.5473,383.3106,893107.0
2022-05-10 15:20:00,401.75,401.89,400.09,400.3,908832.0,383.3202,383.4538,381.7363,381.9367,908832.0
2022-05-10 15:25:00,400.29,400.53,399.37,399.77,1154657.0,381.9272,382.1562,381.0494,381.431,1154657.0
2022-05-10 15:30:00,399.77,399.79,398.77,399.39,1514605.0,381.431,381.4501,380.4769,381.0685,1514605.0
2022-05-10 15:35:00,399.38,399.68,398.26,398.72,1248044.0,381.0589,381.3451,379.9903,380.4292,1248044.0
2022-05-10 15:40:00,398.7,398.86,398.2,398.41,1292436.0,380.4101,380.5628,379.933,380.1334,1292436.0
2022-05-10 15:45:00,398.42,399.66,398.08,399.09,1939862.0,380.1429,381.3261,379.8185,380.7822,1939862.0
2022-05-10 15:50:00,399.07,399.61,398.28,399.38,4002957.0,380.7631,381.2784,380.0094,381.0589,4002957.0
2022-05-10 15:55:00,399.37,399.54,398.61,399.07,4778592.0,381.0494,381.2116,380.3242,380.7631,4778592.0
2022-05-11 09:30:00,398.05,399.69,395.22,397.13,3691632.0,379.7899,381.3547,377.0897,378.9121,3691632.0
2022-05-11 09:35:00,397.12,397.82,396.21,397.25,2240300.0,378.9026,379.5705,378.0343,379.0266,2240300.0
2022-05-11 09:40:00,397.19,400.59,396.57,400.47,2314399.0,378.9694,382.2134,378.3778,382.0989,2314399.0
2022-05-11 09:45:00,400.44,402.83,399.82,402.31,1995582.0,382.0703,384.3506,381.4787,383.8545,1995582.0
2022-05-11 09:50:00,402.33,403.17,401.69,402.4,1997212.0,383.8736,384.675,383.2629,383.9404,1997212.0
2022-05-11 09:55:00,402.4,402.4,400.61,402.26,1425340.0,383.9404,383.9404,382.2325,383.8068,1425340.0
2022-05-11 10:00:00,402.25,402.46,400.8,402.15,1691952.0,383.7973,383.9976,382.4138,383.7018,1691952.0
2022-05-11 10:05:00,402.17,402.25,399.86,400.03,1320224.0,383.7209,383.7973,381.5169,381.6791,1320224.0
2022-05-11 10:10:00,400.08,401.77,399.6,401.02,1883527.0,381.7268,383.3393,381.2688,382.6237,1883527.0
2022-05-11 10:15:00,401.04,401.88,400.29,401.65,1354016.0,382.6428,383.4442,381.9272,383.2248,1354016.0
2022-05-11 10:20:00,401.65,403.42,401.1,402.98,2019490.0,383.2248,384.9136,382.7,384.4938,2019490.0
2022-05-11 10:25:00,403.0,403.3,401.94,402.68,1131608.0,384.5128,384.7991,383.5015,384.2075,1131608.0
2022-05-11 10:30:00,402.64,403.08,401.37,401.93,804219.0,384.1694,384.5892,382.9576,383.4919,804219.0
2022-05-11 10:35:00,401.98,403.54,401.2,403.14,1206212.0,383.5396,385.0281,382.7954,384.6464,1206212.0
2022-05-11 10:40:00,403.13,403.91,402.81,403.77,977599.0,384.6369,385.3811,384.3316,385.2475,977599.0
2022-05-11 10:45:00,403.76,404.04,402.51,402.76,836091.0,385.238,385.5051,384.0453,384.2839,836091.0
2022-05-11 10:50:00,402.71,402.75,400.79,401.46,1078334.0,384.2362,384.2743,382.4042,383.0435,1078334.0
2022-05-11 10:55:00,401.48,401.88,400.82,401.45,898123.0,383.0626,383.4442,382.4329,383.034,898123.0
2022-05-11 11:00:00,401.44,401.66,400.35,401.09,866846.0,383.0244,383.2343,381.9844,382.6905,866846.0
2022-05-11 11:05:00,401.1,401.32,400.38,400.67,615500.0,382.7,382.9099,382.013,382.2897,615500.0
2022-05-11 11:10:00,400.69,401.76,400.49,401.54,592451.0,382.3088,383.3297,382.118,383.1198,592451.0
2022-05-11 11:15:00,401.55,401.75,399.56,400.04,933434.0,383.1294,383.3202,381.2307,381.6886,933434.0
2022-05-11 11:20:00,400.03,401.33,399.93,401.09,779919.0,381.6791,382.9195,381.5837,382.6905,779919.0
2022-05-11 11:25:00,401.07,402.03,400.66,401.91,985416.0,382.6714,383.5873,382.2802,383.4728,985416.0
2022-05-11 11:30:00,401.92,402.43,401.44,401.95,839027.0,383.4824,383.969,383.0244,383.511,839027.0
2022-05-11 11:35:00,401.96,403.8,401.52,403.14,1066028.0,383.5206,385.2761,383.1007,384.6464,1066028.0
2022-05-11 11:40:00,403.15,403.63,402.75,402.89,742238.0,384.656,385.1139,384.2743,384.4079,742238.0
2022-05-11 11:45:00,402.92,403.08,402.05,402.24,525922.0,384.4365,384.5892,383.6064,383.7877,525922.0
2022-05-11 11:50:00,402.22,402.36,401.25,401.57,620039.0,383.7686,383.9022,382.8431,383.1484,620039.0
2022-05-11 11:55:00,401.61,401.61,400.84,401.39,466039.0,383.1866,383.1866,382.4519,382.9767,466039.0
2022-05-11 12:00:00,401.34,401.4,400.45,400.82,554157.0,382.929,382.9862,382.0798,382.4329,554157.0
2022-05-11 12:05:00,400.8,401.44,400.59,400.65,490336.0,382.4138,383.0244,382.2134,382.2707,490336.0
2022-05-11 12:10:00,400.63,400.88,399.96,400.55,842528.0,382.2516,382.4901,381.6123,382.1752,842528.0
2022-05-11 12:15:00,400.53,400.84,399.85,399.91,582792.0,382.1562,382.4519,381.5074,381.5646,582792.0
2022-05-11 12:20:00,399.91,401.68,399.77,401.45,779268.0,381.5646,383.2534,381.431,383.034,779268.0
2022-05-11 12:25:00,401.44,401.62,398.7,398.86,1077047.0,383.0244,383.1962,380.4101,380.5628,1077047.0
2022-05-11 12:30:00,398.84,399.13,398.34,398.78,1168560.0,380.5437,380.8204,380.0666,380.4864,1168560.0
2022-05-11 12:35:00,398.76,399.55,398.66,399.03,987718.0,380.4674,381.2211,380.3719,380.725,987718.0
2022-05-11 12:40:00,398.98,399.75,398.1,398.47,817317.0,380.6773,381.4119,379.8376,380.1907,817317.0
2022-05-11 12:45:00,398.48,398.93,398.0,398.8,914113.0,380.2002,380.6296,379.7422,380.5055,914113.0
2022-05-11 12:50:00,398.81,398.84,397.53,397.56,673407.0,380.5151,380.5437,379.2938,379.3224,673407.0
2022-05-11 12:55:00,397.56,397.77,396.83,396.98,1038207.0,379.3224,379.5228,378.6259,378.769,1038207.0
2022-05-11 13:00:00,396.97,397.1,396.3,396.38,1224384.0,378.7595,378.8835,378.1202,378.1965,1224384.0
2022-05-11 13:05:00,396.38,396.51,395.65,396.05,1597916.0,378.1965,378.3206,377.5,377.8817,1597916.0
2022-05-11 13:10:00,396.04,396.76,395.93,396.18,876259.0,377.8721,378.5591,377.7672,378.0057,876259.0
2022-05-11 13:15:00,396.19,396.91,396.17,396.3,717757.0,378.0152,378.7022,377.9962,378.1202,717757.0
2022-05-11 13:20:00,396.33,396.97,395.51,396.73,1014865.0,378.1488,378.7595,377.3664,378.5305,1014865.0
2022-05-11 13:25:00,396.75,397.03,395.47,395.61,948784.0,378.5496,378.8167,377.3283,377.4619,948784.0
2022-05-11 13:30:00,395.6,396.31,395.27,396.0,983608.0,377.4523,378.1297,377.1375,377.834,983608.0
2022-05-11 13:35:00,396.03,396.4,394.92,394.98,834560.0,377.8626,378.2156,376.8035,376.8608,834560.0
2022-05-11 13:40:00,394.97,395.09,394.57,394.63,989495.0,376.8512,376.9657,376.4696,376.5268,989495.0
2022-05-11 13:45:00,394.63,394.66,393.76,394.54,1545989.0,376.5268,376.5554,375.6967,376.4409,1545989.0
2022-05-11 13:50:00,394.54,394.94,393.98,394.27,1039930.0,376.4409,376.8226,375.9066,376.1833,1039930.0
2022-05-11 13:55:00,394.26,394.69,393.25,393.52,1424361.0,376.1738,376.5841,375.2101,375.4677,1424361.0
2022-05-11 14:00:00,393.51,395.34,393.44,395.34,1650647.0,375.4582,377.2042,375.3914,377.2042,1650647.0
2022-05-11 14:05:00,395.32,395.46,394.25,394.32,889498.0,377.1852,377.3187,376.1642,376.231,889498.0
2022-05-11 14:10:00,394.31,395.08,393.92,395.02,668596.0,376.2215,376.9562,375.8494,376.8989,668596.0
2022-05-11 14:15:00,395.02,395.93,394.59,395.45,1224090.0,376.8989,377.7672,376.4886,377.3092,1224090.0
2022-05-11 14:20:00,395.45,396.46,394.58,396.29,1148771.0,377.3092,378.2729,376.4791,378.1107,1148771.0
2022-05-11 14:25:00,396.3,397.34,395.7,396.0,1641758.0,378.1202,379.1125,377.5477,377.834,1641758.0
2022-05-11 14:30:00,396.01,397.04,395.35,397.0,1349419.0,377.8435,378.8263,377.2138,378.7881,1349419.0
2022-05-11 14:35:00,397.03,397.39,396.45,396.97,953828.0,378.8167,379.1602,378.2633,378.7595,953828.0
2022-05-11 14:40:00,396.98,397.98,396.17,397.9,1160057.0,378.769,379.7231,377.9962,379.6468,1160057.0
2022-05-11 14:45:00,397.9,398.16,396.4,396.6,1031563.0,379.6468,379.8949,378.2156,378.4064,1031563.0
2022-05-11 14:50:00,396.6,396.86,395.34,395.63,944873.0,378.4064,378.6545,377.2042,377.4809,944873.0
2022-05-11 14:55:00,395.62,396.07,395.17,395.33,793790.0,377.4714,377.9008,377.042,377.1947,793790.0
2022-05-11 15:00:00,395.3,395.52,394.56,394.61,1133975.0,377.1661,377.376,376.46,376.5077,1133975.0
2022-05-11 15:05:00,394.58,395.32,394.18,395.18,997441.0,376.4791,377.1852,376.0975,377.0516,997441.0
2022-05-11 15:10:00,395.14,395.75,394.55,394.81,1072769.0,377.0134,377.5954,376.4505,376.6986,1072769.0
2022-05-11 15:15:00,394.77,395.5,393.93,394.94,1252055.0,376.6604,377.3569,375.8589,376.8226,1252055.0
2022-05-11 15:20:00,394.95,395.23,394.24,394.41,1113999.0,376.8321,377.0993,376.1547,376.3169,1113999.0
2022-05-11 15:25:00,394.41,395.43,394.31,394.69,931611.0,376.3169,377.2901,376.2215,376.5841,931611.0
2022-05-11 15:30:00,394.69,395.22,394.25,394.39,1253307.0,376.5841,377.0897,376.1642,376.2978,1253307.0
2022-05-11 15:35:00,394.38,394.43,393.19,393.33,1829856.0,376.2883,376.336,375.1529,375.2864,1829856.0
2022-05-11 15:40:00,393.3,393.81,393.09,393.37,1627248.0,375.2578,375.7444,375.0575,375.3246,1627248.0
2022-05-11 15:45:00,393.37,393.37,392.4,392.43,2466882.0,375.3246,375.3246,374.3991,374.4277,2466882.0
2022-05-11 15:50:00,392.45,392.96,391.96,392.46,3655496.0,374.4468,374.9334,373.9793,374.4564,3655496.0
2022-05-11 15:55:00,392.45,392.83,392.08,392.77,4768757.0,374.4468,374.8094,374.0938,374.7521,4768757.0
2022-05-12 09:30:00,389.37,390.65,387.96,387.99,3628132.0,371.5081,372.7294,370.1628,370.1914,3628132.0
2022-05-12 09:35:00,387.97,388.91,387.11,387.38,2046216.0,370.1723,371.0692,369.3518,369.6094,2046216.0
2022-05-12 09:40:00,387.34,389.46,386.92,389.06,1906285.0,369.5712,371.594,369.1705,371.2123,1906285.0
2022-05-12 09:45:00,389.02,391.28,388.4,389.59,1934633.0,371.1742,373.3305,370.5826,371.718,1934633.0
2022-05-12 09:50:00,389.63,390.59,388.66,390.05,1434621.0,371.7562,372.6721,370.8307,372.1569,1434621.0
2022-05-12 09:55:00,390.04,390.04,387.94,388.6,1625553.0,372.1474,372.1474,370.1437,370.7734,1625553.0
2022-05-12 10:00:00,388.58,388.68,387.33,388.38,1464118.0,370.7543,370.8498,369.5617,370.5635,1464118.0
2022-05-12 10:05:00,388.39,391.4,388.3,391.05,1359089.0,370.5731,373.445,370.4872,373.111,1359089.0
2022-05-12 10:10:00,391.02,392.75,390.7,391.85,2227562.0,373.0824,374.7331,372.7771,373.8743,2227562.0
2022-05-12 10:15:00,391.88,392.36,390.77,391.64,1316742.0,373.903,374.3609,372.8439,373.674,1316742.0
2022-05-12 10:20:00,391.66,393.74,391.21,393.28,1531583.0,373.6931,375.6776,373.2637,375.2387,1531583.0
2022-05-12 10:25:00,393.26,393.42,391.59,391.99,1287489.0,375.2197,375.3723,373.6263,374.0079,1287489.0
2022-05-12 10:30:00,392.04,392.7,390.79,391.31,1196030.0,374.0556,374.6853,372.863,373.3591,1196030.0
2022-05-12 10:35:00,391.29,392.56,390.89,392.41,922073.0,373.34,374.5518,372.9584,374.4087,922073.0
2022-05-12 10:40:00,392.42,392.5,390.78,391.26,974719.0,374.4182,374.4945,372.8534,373.3114,974719.0
2022-05-12 10:45:00,391.27,392.48,390.87,392.0,708826.0,373.3209,374.4754,372.9393,374.0175,708826.0
2022-05-12 10:50:00,391.97,393.38,391.91,393.29,809568.0,373.9888,375.3342,373.9316,375.2483,809568.0
2022-05-12 10:55:00,393.24,394.24,393.07,394.02,1213797.0,375.2006,376.1547,375.0384,375.9448,1213797.0
2022-05-12 11:00:00,394.03,394.7,393.01,394.66,1317270.0,375.9543,376.5936,374.9811,376.5554,1317270.0
2022-05-12 11:05:00,394.66,395.61,393.91,395.59,1034451.0,376.5554,377.4619,375.8398,377.4428,1034451.0
2022-05-12 11:10:00,395.6,395.8,394.04,394.08,1010261.0,377.4523,377.6431,375.9639,376.002,1010261.0
2022-05-12 11:15:00,394.08,394.29,393.43,393.89,724473.0,376.002,376.2024,375.3819,375.8208,724473.0
2022-05-12 11:20:00,393.9,394.18,392.72,392.89,718147.0,375.8303,376.0975,374.7044,374.8666,718147.0
2022-05-12 11:25:00,392.93,393.52,392.58,392.99,647171.0,374.9048,375.4677,374.5709,374.962,647171.0
2022-05-12 11:30:00,393.01,393.35,391.41,391.96,977754.0,374.9811,375.3055,373.4545,373.9793,977754.0
2022-05-12 11:35:00,391.97,392.83,391.59,392.74,892652.0,373.9888,374.8094,373.6263,374.7235,892652.0
2022-05-12 11:40:00,392.72,392.77,391.34,391.41,893814.0,374.7044,374.7521,373.3877,373.4545,893814.0
2022-05-12 11:45:00,391.39,391.55,390.28,390.35,871527.0,373.4354,373.5881,372.3764,372.4432,871527.0
2022-05-12 11:50:00,390.35,390.35,389.17,389.63,1152611.0,372.4432,372.4432,371.3173,371.7562,1152611.0
2022-05-12 11:55:00,389.62,389.71,388.66,388.7,1188545.0,371.7466,371.8325,370.8307,370.8688,1188545.0
2022-05-12 12:00:00,388.68,389.01,388.16,388.96,1265002.0,370.8498,371.1646,370.3536,371.1169,1265002.0
2022-05-12 12:05:00,388.94,389.45,388.41,389.19,827753.0,371.0978,371.5844,370.5921,371.3364,827753.0
2022-05-12 12:10:00,389.19,389.71,388.27,389.15,783058.0,371.3364,371.8325,370.4586,371.2982,783058.0
2022-05-12 12:15:00,389.13,389.58,388.26,389.19,783451.0,371.2791,371.7085,370.449,371.3364,783451.0
2022-05-12 12:20:00,389.2,390.07,388.69,389.92,733128.0,371.3459,372.176,370.8593,372.0329,733128.0
2022-05-12 12:25:00,389.86,390.83,389.72,390.51,893162.0,371.9756,372.9011,371.8421,372.5958,893162.0
2022-05-12 12:30:00,390.51,391.81,390.44,391.65,724645.0,372.5958,373.8362,372.529,373.6835,724645.0
2022-05-12 12:35:00,391.7,391.94,390.97,390.97,729431.0,373.7312,373.9602,373.0347,373.0347,729431.0
2022-05-12 12:40:00,390.97,392.14,389.79,392.14,908443.0,373.0347,374.151,371.9088,374.151,908443.0
2022-05-12 12:45:00,392.14,392.36,390.95,391.29,632816.0,374.151,374.3609,373.0156,373.34,632816.0
2022-05-12 12:50:00,391.24,391.65,390.64,391.22,597952.0,373.2923,373.6835,372.7198,373.2732,597952.0
2022-05-12 12:55:00,391.23,391.82,390.27,390.47,457377.0,373.2828,373.8457,372.3668,372.5576,457377.0
2022-05-12 13:00:00,390.44,391.1,389.58,389.75,662085.0,372.529,373.1587,371.7085,371.8707,662085.0
2022-05-12 13:05:00,389.76,389.97,389.16,389.62,522300.0,371.8802,372.0806,371.3077,371.7466,522300.0
2022-05-12 13:10:00,389.61,390.6,389.34,389.68,433625.0,371.7371,372.6817,371.4795,371.8039,433625.0
2022-05-12 13:15:00,389.68,390.33,388.82,389.04,588092.0,371.8039,372.4241,370.9833,371.1932,588092.0
2022-05-12 13:20:00,389.02,389.91,388.88,389.31,442748.0,371.1742,372.0233,371.0406,371.4509,442748.0
2022-05-12 13:25:00,389.34,389.6,388.67,389.34,339468.0,371.4795,371.7276,370.8402,371.4795,339468.0
2022-05-12 13:30:00,389.29,389.77,388.25,388.64,608522.0,371.4318,371.8898,370.4395,370.8116,608522.0
2022-05-12 13:35:00,388.65,388.98,387.72,387.85,639202.0,370.8211,371.136,369.9338,370.0578,639202.0
2022-05-12 13:40:00,387.84,388.06,387.52,387.67,566911.0,370.0483,370.2582,369.743,369.8861,566911.0
2022-05-12 13:45:00,387.67,387.87,386.54,386.59,823755.0,369.8861,370.0769,368.8079,368.8556,823755.0
2022-05-12 13:50:00,386.6,387.05,386.54,386.73,697714.0,368.8652,369.2945,368.8079,368.9892,697714.0
2022-05-12 13:55:00,386.73,387.64,386.34,387.04,853815.0,368.9892,369.8575,368.6171,369.285,853815.0
2022-05-12 14:00:00,387.0,387.96,386.84,387.55,1055283.0,369.2468,370.1628,369.0942,369.7716,1055283.0
2022-05-12 14:05:00,387.56,387.57,386.05,386.1,805791.0,369.7811,369.7907,368.3404,368.3881,805791.0
2022-05-12 14:10:00,386.1,386.77,386.02,386.66,641098.0,368.3881,369.0274,368.3118,368.9224,641098.0
2022-05-12 14:15:00,386.64,387.33,386.34,387.19,607364.0,368.9033,369.5617,368.6171,369.4281,607364.0
2022-05-12 14:20:00,387.19,387.76,386.37,386.68,567201.0,369.4281,369.972,368.6457,368.9415,567201.0
2022-05-12 14:25:00,386.67,387.34,386.25,386.96,1127813.0,368.932,369.5712,368.5312,369.2087,1127813.0
2022-05-12 14:30:00,386.9,387.17,385.65,386.22,980850.0,369.1514,369.409,367.9588,368.5026,980850.0
2022-05-12 14:35:00,386.2,386.24,385.38,385.52,787976.0,368.4835,368.5217,367.7011,367.8347,787976.0
2022-05-12 14:40:00,385.49,385.87,385.15,385.62,780573.0,367.8061,368.1687,367.4817,367.9301,780573.0
2022-05-12 14:45:00,385.61,386.32,385.48,385.57,851494.0,367.9206,368.598,367.7966,367.8824,851494.0
2022-05-12 14:50:00,385.58,386.47,385.15,385.86,785992.0,367.892,368.7411,367.4817,368.1591,785992.0
2022-05-12 14:55:00,385.88,386.17,385.38,385.73,624033.0,368.1782,368.4549,367.7011,368.0351,624033.0
2022-05-12 15:00:00,385.75,387.01,385.48,386.91,1125402.0,368.0542,369.2564,367.7966,369.161,1125402.0
2022-05-12 15:05:00,386.96,387.08,385.8,386.2,780220.0,369.2087,369.3232,368.1019,368.4835,780220.0
2022-05-12 15:10:00,386.22,386.29,385.37,386.23,912267.0,368.5026,368.5694,367.6916,368.5122,912267.0
2022-05-12 15:15:00,386.24,388.16,386.17,387.88,1625948.0,368.5217,370.3536,368.4549,370.0865,1625948.0
2022-05-12 15:20:00,387.89,389.92,387.67,389.34,2602041.0,370.096,372.0329,369.8861,371.4795,2602041.0
2022-05-12 15:25:00,389.33,390.35,388.05,388.17,2070149.0,371.4699,372.4432,370.2487,370.3632,2070149.0
2022-05-12 15:30:00,388.11,389.98,388.09,389.06,1496580.0,370.3059,372.0901,370.2868,371.2123,1496580.0
2022-05-12 15:35:00,389.06,389.88,388.43,389.78,1336951.0,371.2123,371.9947,370.6112,371.8993,1336951.0
2022-05-12 15:40:00,389.78,390.8,388.99,389.53,1661225.0,371.8993,372.8725,371.1455,371.6608,1661225.0
2022-05-12 15:45:00,389.52,390.46,389.11,389.56,1408388.0,371.6512,372.5481,371.26,371.6894,1408388.0
2022-05-12 15:50:00,389.55,391.55,389.55,390.36,3971217.0,371.6799,373.5881,371.6799,372.4527,3971217.0
2022-05-12 15:55:00,390.34,392.58,390.15,392.41,3949155.0,372.4336,374.5709,372.2523,374.4087,3949155.0
2022-05-13 09:30:00,396.71,397.32,396.16,396.2,2459909.0,378.5114,379.0934,377.9866,378.0248,2459909.0
2022-05-13 09:35:00,396.19,397.53,395.61,396.92,1684770.0,378.0152,379.2938,377.4619,378.7118,1684770.0
2022-05-13 09:40:00,396.93,397.68,396.26,397.6,1185147.0,378.7213,379.4369,378.082,379.3606,1185147.0
2022-05-13 09:45:00,397.6,397.97,396.73,397.1,982162.0,379.3606,379.7136,378.5305,378.8835,982162.0
2022-05-13 09:50:00,397.13,399.07,397.1,398.93,1339721.0,378.9121,380.7631,378.8835,380.6296,1339721.0
2022-05-13 09:55:00,398.94,399.04,398.21,398.64,1040855.0,380.6391,380.7345,379.9426,380.3529,1040855.0
2022-05-13 10:00:00,398.64,399.98,398.46,399.74,2133721.0,380.3529,381.6314,380.1811,381.4024,2133721.0
2022-05-13 10:05:00,399.74,399.9,399.07,399.73,1591710.0,381.4024,381.5551,380.7631,381.3929,1591710.0
2022-05-13 10:10:00,399.73,400.22,399.29,399.76,1571062.0,381.3929,381.8604,380.973,381.4215,1571062.0
2022-05-13 10:15:00,399.76,399.97,399.22,399.87,1135367.0,381.4215,381.6218,380.9063,381.5264,1135367.0
2022-05-13 10:20:00,399.84,401.19,399.8,401.12,1339108.0,381.4978,382.7859,381.4596,382.7191,1339108.0
2022-05-13 10:25:00,401.12,401.49,400.86,400.98,1272058.0,382.7191,383.0721,382.471,382.5855,1272058.0
2022-05-13 10:30:00,400.97,401.35,400.87,401.28,921410.0,382.576,382.9385,382.4806,382.8718,921410.0
2022-05-13 10:35:00,401.29,401.45,400.75,401.08,805875.0,382.8813,383.034,382.3661,382.6809,805875.0
2022-05-13 10:40:00,401.1,401.17,399.95,399.98,962897.0,382.7,382.7668,381.6028,381.6314,962897.0
2022-05-13 10:45:00,399.99,400.48,399.35,400.14,1105497.0,381.6409,382.1084,381.0303,381.784,1105497.0
2022-05-13 10:50:00,400.13,401.12,399.99,401.1,675066.0,381.7745,382.7191,381.6409,382.7,675066.0
2022-05-13 10:55:00,401.11,401.31,400.69,400.89,712075.0,382.7095,382.9004,382.3088,382.4996,712075.0
2022-05-13 11:00:00,400.91,401.03,400.25,400.6,830202.0,382.5187,382.6332,381.889,382.2229,830202.0
2022-05-13 11:05:00,400.59,401.15,400.57,401.02,537236.0,382.2134,382.7477,382.1943,382.6237,537236.0
2022-05-13 11:10:00,401.02,401.19,400.73,400.99,702214.0,382.6237,382.7859,382.347,382.5951,702214.0
2022-05-13 11:15:00,400.97,400.99,400.28,400.56,651648.0,382.576,382.5951,381.9176,382.1848,651648.0
2022-05-13 11:20:00,400.55,401.44,400.52,401.2,623204.0,382.1752,383.0244,382.1466,382.7954,623204.0
2022-05-13 11:25:00,401.17,401.63,400.98,401.55,887100.0,382.7668,383.2057,382.5855,383.1294,887100.0
2022-05-13 11:30:00,401.56,401.75,401.05,401.4,716985.0,383.1389,383.3202,382.6523,382.9862,716985.0
2022-05-13 11:35:00,401.42,401.79,401.23,401.62,620537.0,383.0053,383.3584,382.824,383.1962,620537.0
2022-05-13 11:40:00,401.62,401.7,400.79,401.25,695406.0,383.1962,383.2725,382.4042,382.8431,695406.0
2022-05-13 11:45:00,401.26,401.27,400.8,401.01,454669.0,382.8527,382.8622,382.4138,382.6141,454669.0
2022-05-13 11:50:00,401.0,401.67,400.91,401.62,478777.0,382.6046,383.2439,382.5187,383.1962,478777.0
2022-05-13 11:55:00,401.6,401.7,401.35,401.57,426007.0,383.1771,383.2725,382.9385,383.1484,426007.0
2022-05-13 12:00:00,401.58,402.05,401.44,402.0,552126.0,383.158,383.6064,383.0244,383.5587,552126.0
2022-05-13 12:05:00,402.0,402.71,401.98,402.71,790422.0,383.5587,384.2362,383.5396,384.2362,790422.0
2022-05-13 12:10:00,402.72,403.18,402.48,402.91,778466.0,384.2457,384.6846,384.0167,384.427,778466.0
2022-05-13 12:15:00,402.92,403.03,402.51,402.53,792862.0,384.4365,384.5415,384.0453,384.0644,792862.0
2022-05-13 12:20:00,402.53,402.67,402.1,402.29,714393.0,384.0644,384.198,383.6541,383.8354,714393.0
2022-05-13 12:25:00,402.3,402.3,401.77,402.25,514899.0,383.845,383.845,383.3393,383.7973,514899.0
2022-05-13 12:30:00,402.25,402.77,402.24,402.5,622836.0,383.7973,384.2934,383.7877,384.0358,622836.0
2022-05-13 12:35:00,402.48,402.66,402.41,402.55,434490.0,384.0167,384.1884,383.9499,384.0835,434490.0
2022-05-13 12:40:00,402.55,402.78,402.33,402.39,439018.0,384.0835,384.3029,383.8736,383.9308,439018.0
2022-05-13 12:45:00,402.39,402.46,401.78,401.81,591985.0,383.9308,383.9976,383.3488,383.3774,591985.0
2022-05-13 12:50:00,401.8,401.82,400.69,401.19,847566.0,383.3679,383.387,382.3088,382.7859,847566.0
2022-05-13 12:55:00,401.19,401.79,401.19,401.76,497407.0,382.7859,383.3584,382.7859,383.3297,497407.0
2022-05-13 13:00:00,401.77,402.17,401.55,401.89,494144.0,383.3393,383.7209,383.1294,383.4538,494144.0
2022-05-13 13:05:00,401.9,401.91,401.21,401.38,580630.0,383.4633,383.4728,382.805,382.9672,580630.0
2022-05-13 13:10:00,401.38,401.7,401.09,401.54,678098.0,382.9672,383.2725,382.6905,383.1198,678098.0
2022-05-13 13:15:00,401.55,401.55,400.89,401.04,579946.0,383.1294,383.1294,382.4996,382.6428,579946.0
2022-05-13 13:20:00,401.05,401.31,400.6,401.29,685691.0,382.6523,382.9004,382.2229,382.8813,685691.0
2022-05-13 13:25:00,401.29,401.56,400.84,400.88,606536.0,382.8813,383.1389,382.4519,382.4901,606536.0
2022-05-13 13:30:00,400.89,401.33,400.77,401.27,513839.0,382.4996,382.9195,382.3851,382.8622,513839.0
2022-05-13 13:35:00,401.27,401.3,400.58,400.62,658917.0,382.8622,382.8908,382.2039,382.242,658917.0
2022-05-13 13:40:00,400.63,400.65,399.91,400.12,970115.0,382.2516,382.2707,381.5646,381.765,970115.0
2022-05-13 13:45:00,400.1,400.39,399.68,400.33,654137.0,381.7459,382.0226,381.3451,381.9653,654137.0
2022-05-13 13:50:00,400.31,400.42,399.78,400.01,606881.0,381.9462,382.0512,381.4406,381.66,606881.0
2022-05-13 13:55:00,400.0,400.04,399.12,399.35,1049866.0,381.6505,381.6886,380.8108,381.0303,1049866.0
2022-05-13 14:00:00,399.34,399.35,397.48,397.71,1521661.0,381.0207,381.0303,379.2461,379.4655,1521661.0
2022-05-13 14:05:00,397.69,398.48,397.18,398.33,1459831.0,379.4464,380.2002,378.9598,380.0571,1459831.0
2022-05-13 14:10:00,398.33,398.76,397.92,398.01,847610.0,380.0571,380.4674,379.6659,379.7518,847610.0
2022-05-13 14:15:00,397.99,398.71,397.72,398.71,659206.0,379.7327,380.4196,379.4751,380.4196,659206.0
2022-05-13 14:20:00,398.71,398.76,397.65,397.97,629792.0,380.4196,380.4674,379.4083,379.7136,629792.0
2022-05-13 14:25:00,398.0,398.25,397.54,398.14,689432.0,379.7422,379.9807,379.3033,379.8758,689432.0
2022-05-13 14:30:00,398.12,399.71,398.11,398.89,1168307.0,379.8567,381.3738,379.8472,380.5914,1168307.0
2022-05-13 14:35:00,398.9,399.06,398.25,398.63,577502.0,380.6009,380.7536,379.9807,380.3433,577502.0
2022-05-13 14:40:00,398.61,399.32,398.37,399.17,581213.0,380.3242,381.0017,380.0952,380.8585,581213.0
2022-05-13 14:45:00,399.18,399.24,398.35,398.74,563365.0,380.8681,380.9253,380.0762,380.4483,563365.0
2022-05-13 14:50:00,398.74,400.53,398.62,400.53,931296.0,380.4483,382.1562,380.3338,382.1562,931296.0
2022-05-13 14:55:00,400.54,400.6,400.16,400.55,755063.0,382.1657,382.2229,381.8031,382.1752,755063.0
2022-05-13 15:00:00,400.56,400.99,400.32,400.35,694391.0,382.1848,382.5951,381.9558,381.9844,694391.0
2022-05-13 15:05:00,400.35,401.22,400.35,401.18,627763.0,381.9844,382.8145,381.9844,382.7763,627763.0
2022-05-13 15:10:00,401.19,401.75,401.06,401.72,675661.0,382.7859,383.3202,382.6618,383.2916,675661.0
2022-05-13 15:15:00,401.72,402.14,401.36,401.87,771215.0,383.2916,383.6923,382.9481,383.4347,771215.0
2022-05-13 15:20:00,401.88,402.14,401.44,401.97,896883.0,383.4442,383.6923,383.0244,383.5301,896883.0
2022-05-13 15:25:00,401.97,402.42,401.68,402.37,778600.0,383.5301,383.9595,383.2534,383.9117,778600.0
2022-05-13 15:30:00,402.36,402.55,400.65,400.82,1290613.0,383.9022,384.0835,382.2707,382.4329,1290613.0
2022-05-13 15:35:00,400.79,401.59,400.27,400.96,1357119.0,382.4042,383.1675,381.9081,382.5664,1357119.0
2022-05-13 15:40:00,401.02,401.81,400.85,401.55,1716991.0,382.6237,383.3774,382.4615,383.1294,1716991.0
2022-05-13 15:45:00,401.55,401.98,400.6,401.18,1497258.0,383.1294,383.5396,382.2229,382.7763,1497258.0
2022-05-13 15:50:00,401.23,401.66,399.88,400.96,2570417.0,382.824,383.2343,381.536,382.5664,2570417.0
2022-05-13 15:55:00,400.97,401.77,400.54,401.69,3850116.0,382.576,383.3393,382.1657,383.2629,3850116.0
2022-05-16 09:30:00,399.98,400.88,399.43,399.97,1985925.0,381.6314,382.4901,381.1066,381.6218,1985925.0
2022-05-16 09:35:00,399.99,401.09,399.16,401.07,1390328.0,381.6409,382.6905,380.849,382.6714,1390328.0
2022-05-16 09:40:00,401.06,401.29,399.43,399.54,1227089.0,382.6618,382.8813,381.1066,381.2116,1227089.0
2022-05-16 09:45:00,399.54,399.79,397.71,398.03,1453363.0,381.2116,381.4501,379.4655,379.7708,1453363.0
2022-05-16 09:50:00,398.05,399.31,397.6,399.02,1185283.0,379.7899,380.9921,379.3606,380.7154,1185283.0
2022-05-16 09:55:00,399.03,399.53,398.38,398.72,637679.0,380.725,381.202,380.1048,380.4292,637679.0
2022-05-16 10:00:00,398.7,398.99,397.65,398.6,742100.0,380.4101,380.6868,379.4083,380.3147,742100.0
2022-05-16 10:05:00,398.63,400.1,398.4,400.04,1064604.0,380.3433,381.7459,380.1239,381.6886,1064604.0
2022-05-16 10:10:00,400.02,400.83,399.68,400.0,942388.0,381.6696,382.4424,381.3451,381.6505,942388.0
2022-05-16 10:15:00,399.98,401.03,399.91,400.64,584625.0,381.6314,382.6332,381.5646,382.2611,584625.0
2022-05-16 10:20:00,400.67,401.33,400.57,400.85,775491.0,382.2897,382.9195,382.1943,382.4615,775491.0
2022-05-16 10:25:00,400.81,401.79,400.29,401.59,856118.0,382.4233,383.3584,381.9272,383.1675,856118.0
2022-05-16 10:30:00,401.59,401.75,399.81,400.09,809030.0,383.1675,383.3202,381.4692,381.7363,809030.0
2022-05-16 10:35:00,400.08,400.58,399.87,400.44,628357.0,381.7268,382.2039,381.5264,382.0703,628357.0
2022-05-16 10:40:00,400.42,400.48,399.55,400.23,587521.0,382.0512,382.1084,381.2211,381.8699,587521.0
2022-05-16 10:45:00,400.14,400.16,398.89,398.98,604718.0,381.784,381.8031,380.5914,380.6773,604718.0
2022-05-16 10:50:00,398.96,399.32,398.63,398.87,462349.0,380.6582,381.0017,380.3433,380.5723,462349.0
2022-05-16 10:55:00,398.92,398.99,398.36,398.52,623880.0,380.62,380.6868,380.0857,380.2384,623880.0
2022-05-16 11:00:00,398.54,398.85,398.08,398.62,684207.0,380.2574,380.5532,379.8185,380.3338,684207.0
2022-05-16 11:05:00,398.6,399.16,397.98,399.06,1040900.0,380.3147,380.849,379.7231,380.7536,1040900.0
2022-05-16 11:10:00,399.08,399.34,398.67,398.94,632591.0,380.7727,381.0207,380.3815,380.6391,632591.0
2022-05-16 11:15:00,398.9,399.82,398.82,399.44,557827.0,380.6009,381.4787,380.5246,381.1162,557827.0
2022-05-16 11:20:00,399.44,399.49,398.77,399.2,457937.0,381.1162,381.1639,380.4769,380.8872,457937.0
2022-05-16 11:25:00,399.2,399.3,398.73,399.1,372410.0,380.8872,380.9826,380.4387,380.7918,372410.0
2022-05-16 11:30:00,399.1,399.68,398.52,399.65,516284.0,380.7918,381.3451,380.2384,381.3165,516284.0
2022-05-16 11:35:00,399.64,399.99,398.32,399.86,590972.0,381.307,381.6409,380.0475,381.5169,590972.0
2022-05-16 11:40:00,399.89,400.6,399.08,400.52,627112.0,381.5455,382.2229,380.7727,382.1466,627112.0
2022-05-16 11:45:00,400.51,400.95,400.25,400.82,719132.0,382.1371,382.5569,381.889,382.4329,719132.0
2022-05-16 11:50:00,400.83,401.45,400.36,401.44,709215.0,382.4424,383.034,381.994,383.0244,709215.0
2022-05-16 11:55:00,401.44,401.71,401.15,401.43,467492.0,383.0244,383.282,382.7477,383.0149,467492.0
2022-05-16 12:00:00,401.45,402.08,401.23,401.56,539690.0,383.034,383.6351,382.824,383.1389,539690.0
2022-05-16 12:05:00,401.53,401.58,400.61,400.92,620951.0,383.1103,383.158,382.2325,382.5283,620951.0
2022-05-16 12:10:00,400.94,401.04,400.49,400.58,382186.0,382.5473,382.6428,382.118,382.2039,382186.0
2022-05-16 12:15:00,400.58,400.73,400.04,400.48,302432.0,382.2039,382.347,381.6886,382.1084,302432.0
2022-05-16 12:20:00,400.46,400.57,399.93,400.15,225221.0,382.0894,382.1943,381.5837,381.7936,225221.0
2022-05-16 12:25:00,400.16,400.57,399.89,400.35,280848.0,381.8031,382.1943,381.5455,381.9844,280848.0
2022-05-16 12:30:00,400.36,400.77,400.03,400.54,481001.0,381.994,382.3851,381.6791,382.1657,481001.0
2022-05-16 12:35:00,400.54,401.1,399.76,399.83,508155.0,382.1657,382.7,381.4215,381.4883,508155.0
2022-05-16 12:40:00,399.84,399.99,399.51,399.67,266326.0,381.4978,381.6409,381.1829,381.3356,266326.0
2022-05-16 12:45:00,399.66,400.48,399.43,400.44,442855.0,381.3261,382.1084,381.1066,382.0703,442855.0
2022-05-16 12:50:00,400.46,400.56,399.56,399.71,507538.0,382.0894,382.1848,381.2307,381.3738,507538.0
2022-05-16 12:55:00,399.69,400.0,399.43,399.85,260658.0,381.3547,381.6505,381.1066,381.5074,260658.0
2022-05-16 13:00:00,399.79,400.17,399.34,400.16,319049.0,381.4501,381.8127,381.0207,381.8031,319049.0
2022-05-16 13:05:00,400.14,400.77,399.85,400.72,328304.0,381.784,382.3851,381.5074,382.3374,328304.0
2022-05-16 13:10:00,400.72,401.5,400.5,401.26,451686.0,382.3374,383.0817,382.1275,382.8527,451686.0
2022-05-16 13:15:00,401.27,401.44,400.38,400.51,506896.0,382.8622,383.0244,382.013,382.1371,506896.0
2022-05-16 13:20:00,400.48,401.91,400.39,401.55,489803.0,382.1084,383.4728,382.0226,383.1294,489803.0
2022-05-16 13:25:00,401.56,402.31,401.37,402.17,533574.0,383.1389,383.8545,382.9576,383.7209,533574.0
2022-05-16 13:30:00,402.17,402.58,402.17,402.39,601911.0,383.7209,384.1121,383.7209,383.9308,601911.0
2022-05-16 13:35:00,402.37,402.57,402.03,402.29,435946.0,383.9117,384.1026,383.5873,383.8354,435946.0
2022-05-16 13:40:00,402.27,402.81,401.63,402.44,573445.0,383.8163,384.3316,383.2057,383.9785,573445.0
2022-05-16 13:45:00,402.44,402.49,401.79,401.89,421098.0,383.9785,384.0262,383.3584,383.4538,421098.0
2022-05-16 13:50:00,401.92,402.3,401.71,401.93,332002.0,383.4824,383.845,383.282,383.4919,332002.0
2022-05-16 13:55:00,401.94,402.35,401.77,402.0,404506.0,383.5015,383.8927,383.3393,383.5587,404506.0
2022-05-16 14:00:00,402.03,402.38,401.49,402.32,518367.0,383.5873,383.9213,383.0721,383.864,518367.0
2022-05-16 14:05:00,402.31,403.04,402.26,402.89,716283.0,383.8545,384.551,383.8068,384.4079,716283.0
2022-05-16 14:10:00,402.87,402.87,402.18,402.48,415520.0,384.3888,384.3888,383.7305,384.0167,415520.0
2022-05-16 14:15:00,402.44,402.82,402.15,402.48,505280.0,383.9785,384.3411,383.7018,384.0167,505280.0
2022-05-16 14:20:00,402.48,402.96,402.35,402.93,464519.0,384.0167,384.4747,383.8927,384.4461,464519.0
2022-05-16 14:25:00,402.92,403.63,402.65,403.55,771177.0,384.4365,385.1139,384.1789,385.0376,771177.0
2022-05-16 14:30:00,403.56,403.97,403.47,403.64,1005804.0,385.0472,385.4383,384.9613,385.1235,1005804.0
2022-05-16 14:35:00,403.66,403.69,403.13,403.5,846468.0,385.1426,385.1712,384.6369,384.9899,846468.0
2022-05-16 14:40:00,403.5,403.81,403.09,403.17,739248.0,384.9899,385.2857,384.5987,384.675,739248.0
2022-05-16 14:45:00,403.19,403.39,402.57,402.65,572999.0,384.6941,384.885,384.1026,384.1789,572999.0
2022-05-16 14:50:00,402.66,403.12,402.32,402.72,487384.0,384.1884,384.6273,383.864,384.2457,487384.0
2022-05-16 14:55:00,402.68,403.19,402.59,403.0,351913.0,384.2075,384.6941,384.1217,384.5128,351913.0
2022-05-16 15:00:00,403.0,403.15,402.57,403.05,407638.0,384.5128,384.656,384.1026,384.5606,407638.0
2022-05-16 15:05:00,403.05,403.37,402.52,402.55,452846.0,384.5606,384.8659,384.0549,384.0835,452846.0
2022-05-16 15:10:00,402.51,402.52,401.33,401.55,891992.0,384.0453,384.0549,382.9195,383.1294,891992.0
2022-05-16 15:15:00,401.56,401.86,400.96,401.35,666472.0,383.1389,383.4251,382.5664,382.9385,666472.0
2022-05-16 15:20:00,401.34,401.34,400.62,400.93,593265.0,382.929,382.929,382.242,382.5378,593265.0
2022-05-16 15:25:00,400.96,401.26,400.8,401.01,516773.0,382.5664,382.8527,382.4138,382.6141,516773.0
2022-05-16 15:30:00,401.0,401.33,400.29,400.4,1045467.0,382.6046,382.9195,381.9272,382.0321,1045467.0
2022-05-16 15:35:00,400.39,400.74,399.97,400.46,1005548.0,382.0226,382.3565,381.6218,382.0894,1005548.0
2022-05-16 15:40:00,400.48,400.71,399.85,399.95,906673.0,382.1084,382.3279,381.5074,381.6028,906673.0
2022-05-16 15:45:00,399.93,400.07,399.53,399.92,1280508.0,381.5837,381.7173,381.202,381.5741,1280508.0
2022-05-16 15:50:00,399.94,400.94,399.92,400.29,1910769.0,381.5932,382.5473,381.5741,381.9272,1910769.0
2022-05-16 15:55:00,400.26,400.44,399.32,400.23,3956079.0,381.8985,382.0703,381.0017,381.8699,3956079.0
2022-05-17 09:30:00,406.53,406.63,405.53,406.12,1736379.0,387.8809,387.9763,386.9268,387.4897,1736379.0
2022-05-17 09:35:00,406.11,406.14,405.21,405.59,1327018.0,387.4802,387.5088,386.6215,386.984,1327018.0
2022-05-17 09:40:00,405.6,406.27,405.28,405.75,1579443.0,386.9936,387.6328,386.6883,387.1367,1579443.0
2022-05-17 09:45:00,405.74,406.08,404.87,404.88,897016.0,387.1272,387.4516,386.2971,386.3066,897016.0
2022-05-17 09:50:00,404.87,405.61,404.59,404.65,654282.0,386.2971,387.0031,386.0299,386.0872,654282.0
2022-05-17 09:55:00,404.65,405.27,404.4,405.19,795724.0,386.0872,386.6787,385.8486,386.6024,795724.0
2022-05-17 10:00:00,405.18,406.15,405.17,405.89,823807.0,386.5928,387.5183,386.5833,387.2703,823807.0
2022-05-17 10:05:00,405.91,406.06,404.79,404.89,694487.0,387.2894,387.4325,386.2207,386.3161,694487.0
2022-05-17 10:10:00,404.89,405.24,404.59,405.12,818901.0,386.3161,386.6501,386.0299,386.5356,818901.0
2022-05-17 10:15:00,405.13,405.73,404.94,405.65,502552.0,386.5451,387.1176,386.3639,387.0413,502552.0
2022-05-17 10:20:00,405.66,405.82,405.04,405.41,539523.0,387.0508,387.2035,386.4593,386.8123,539523.0
2022-05-17 10:25:00,405.4,405.62,404.12,404.23,591748.0,386.8028,387.0127,385.5815,385.6864,591748.0
2022-05-17 10:30:00,404.22,404.72,404.05,404.39,654345.0,385.6769,386.1539,385.5147,385.8391,654345.0
2022-05-17 10:35:00,404.39,404.41,403.59,403.72,753848.0,385.8391,385.8582,385.0758,385.1998,753848.0
2022-05-17 10:40:00,403.73,403.75,403.11,403.23,909429.0,385.2094,385.2284,384.6178,384.7323,909429.0
2022-05-17 10:45:00,403.22,403.37,402.58,403.21,971689.0,384.7228,384.8659,384.1121,384.7132,971689.0
2022-05-17 10:50:00,403.19,403.44,402.79,403.3,620732.0,384.6941,384.9327,384.3125,384.7991,620732.0
2022-05-17 10:55:00,403.25,403.84,403.16,403.79,826597.0,384.7514,385.3143,384.6655,385.2666,826597.0
2022-05-17 11:00:00,403.81,404.41,403.65,404.38,629961.0,385.2857,385.8582,385.133,385.8295,629961.0
2022-05-17 11:05:00,404.39,404.48,404.01,404.26,495108.0,385.8391,385.925,385.4765,385.715,495108.0
2022-05-17 11:10:00,404.26,404.47,404.04,404.32,485654.0,385.715,385.9154,385.5051,385.7723,485654.0
2022-05-17 11:15:00,404.3,404.67,403.73,404.47,663239.0,385.7532,386.1062,385.2094,385.9154,663239.0
2022-05-17 11:20:00,404.47,404.86,404.34,404.65,346829.0,385.9154,386.2875,385.7914,386.0872,346829.0
2022-05-17 11:25:00,404.65,405.36,404.59,405.19,457461.0,386.0872,386.7646,386.0299,386.6024,457461.0
2022-05-17 11:30:00,405.2,406.0,405.2,405.87,572888.0,386.6119,387.3752,386.6119,387.2512,572888.0
2022-05-17 11:35:00,405.87,406.03,405.56,405.66,459688.0,387.2512,387.4038,386.9554,387.0508,459688.0
2022-05-17 11:40:00,405.67,406.01,405.32,405.37,585385.0,387.0604,387.3848,386.7264,386.7741,585385.0
2022-05-17 11:45:00,405.38,405.58,405.01,405.16,547210.0,386.7837,386.9745,386.4306,386.5738,547210.0
2022-05-17 11:50:00,405.16,405.8,405.16,405.63,333061.0,386.5738,387.1844,386.5738,387.0222,333061.0
2022-05-17 11:55:00,405.63,405.63,405.25,405.46,313030.0,387.0222,387.0222,386.6596,386.86,313030.0
2022-05-17 12:00:00,405.45,405.63,405.14,405.57,430213.0,386.8505,387.0222,386.5547,386.965,430213.0
2022-05-17 12:05:00,405.55,405.56,404.62,405.06,492346.0,386.9459,386.9554,386.0585,386.4783,492346.0
2022-05-17 12:10:00,405.03,405.25,404.59,405.09,301718.0,386.4497,386.6596,386.0299,386.507,301718.0
2022-05-17 12:15:00,405.1,405.8,404.99,405.47,368332.0,386.5165,387.1844,386.4116,386.8695,368332.0
2022-05-17 12:20:00,405.49,405.68,405.29,405.63,294099.0,386.8886,387.0699,386.6978,387.0222,294099.0
2022-05-17 12:25:00,405.63,406.18,405.46,405.85,513861.0,387.0222,387.547,386.86,387.2321,513861.0
2022-05-17 12:30:00,405.88,406.13,405.63,406.05,468660.0,387.2607,387.4993,387.0222,387.4229,468660.0
2022-05-17 12:35:00,406.05,406.34,406.01,406.11,424615.0,387.4229,387.6996,387.3848,387.4802,424615.0
2022-05-17 12:40:00,406.14,406.56,405.94,406.47,534335.0,387.5088,387.9095,387.318,387.8237,534335.0
2022-05-17 12:45:00,406.46,406.92,406.36,406.52,675472.0,387.8141,388.253,387.7187,387.8714,675472.0
2022-05-17 12:50:00,406.53,406.6,406.13,406.3,526850.0,387.8809,387.9477,387.4993,387.6615,526850.0
2022-05-17 12:55:00,406.3,406.34,406.02,406.24,332330.0,387.6615,387.6996,387.3943,387.6042,332330.0
2022-05-17 13:00:00,406.24,406.25,405.46,406.01,509714.0,387.6042,387.6138,386.86,387.3848,509714.0
2022-05-17 13:05:00,406.0,406.63,405.95,406.41,416621.0,387.3752,387.9763,387.3275,387.7664,416621.0
2022-05-17 13:10:00,406.44,406.9,406.32,406.77,347078.0,387.795,388.2339,387.6805,388.1099,347078.0
2022-05-17 13:15:00,406.77,407.15,406.77,406.96,503528.0,388.1099,388.4725,388.1099,388.2912,503528.0
2022-05-17 13:20:00,406.96,407.1,406.51,406.57,441583.0,388.2912,388.4248,387.8618,387.9191,441583.0
2022-05-17 13:25:00,406.57,406.88,406.39,406.46,431377.0,387.9191,388.2149,387.7473,387.8141,431377.0
2022-05-17 13:30:00,406.46,406.87,406.42,406.66,482988.0,387.8141,388.2053,387.776,388.0049,482988.0
2022-05-17 13:35:00,406.66,406.94,406.46,406.78,307474.0,388.0049,388.2721,387.8141,388.1194,307474.0
2022-05-17 13:40:00,406.77,406.87,406.41,406.68,421543.0,388.1099,388.2053,387.7664,388.024,421543.0
2022-05-17 13:45:00,406.67,406.78,406.29,406.76,355849.0,388.0145,388.1194,387.6519,388.1004,355849.0
2022-05-17 13:50:00,406.78,406.85,406.62,406.68,277828.0,388.1194,388.1862,387.9668,388.024,277828.0
2022-05-17 13:55:00,406.7,406.82,406.16,406.31,558658.0,388.0431,388.1576,387.5279,387.671,558658.0
2022-05-17 14:00:00,406.3,406.59,405.65,406.05,566595.0,387.6615,387.9382,387.0413,387.4229,566595.0
2022-05-17 14:05:00,406.06,407.5,406.0,407.26,892337.0,387.4325,388.8064,387.3752,388.5774,892337.0
2022-05-17 14:10:00,407.28,407.3,404.73,405.4,1555129.0,388.5965,388.6156,386.1635,386.8028,1555129.0
2022-05-17 14:15:00,405.42,405.88,404.84,405.27,1023415.0,386.8218,387.2607,386.2684,386.6787,1023415.0
2022-05-17 14:20:00,405.25,405.26,403.5,404.58,1753301.0,386.6596,386.6692,384.9899,386.0204,1753301.0
2022-05-17 14:25:00,404.58,405.44,404.21,404.74,927114.0,386.0204,386.8409,385.6673,386.173,927114.0
2022-05-17 14:30:00,404.73,405.3,404.09,404.21,819586.0,386.1635,386.7073,385.5528,385.6673,819586.0
2022-05-17 14:35:00,404.15,405.58,403.75,405.55,727790.0,385.6101,386.9745,385.2284,386.9459,727790.0
2022-05-17 14:40:00,405.5,406.49,405.47,406.3,979187.0,386.8982,387.8427,386.8695,387.6615,979187.0
2022-05-17 14:45:00,406.33,407.76,406.16,407.54,939536.0,387.6901,389.0545,387.5279,388.8446,939536.0
2022-05-17 14:50:00,407.56,407.71,406.97,407.01,970813.0,388.8637,389.0068,388.3007,388.3389,970813.0
2022-05-17 14:55:00,407.0,407.49,406.75,407.07,799461.0,388.3294,388.7969,388.0908,388.3961,799461.0
2022-05-17 15:00:00,407.1,408.06,406.98,407.86,968007.0,388.4248,389.3407,388.3103,389.1499,968007.0
2022-05-17 15:05:00,407.85,408.57,407.46,407.91,1347270.0,389.1404,389.8273,388.7683,389.1976,1347270.0
2022-05-17 15:10:00,407.89,407.9,407.39,407.73,583641.0,389.1785,389.1881,388.7015,389.0259,583641.0
2022-05-17 15:15:00,407.75,408.18,407.53,408.08,676172.0,389.0449,389.4552,388.835,389.3598,676172.0
2022-05-17 15:20:00,408.07,408.37,407.71,407.96,683639.0,389.3503,389.6365,389.0068,389.2453,683639.0
2022-05-17 15:25:00,407.95,408.28,407.87,408.11,520671.0,389.2358,389.5506,389.1594,389.3884,520671.0
2022-05-17 15:30:00,408.1,408.38,407.62,407.96,877067.0,389.3789,389.646,388.9209,389.2453,877067.0
2022-05-17 15:35:00,407.98,408.17,407.52,407.59,720767.0,389.2644,389.4457,388.8255,388.8923,720767.0
2022-05-17 15:40:00,407.6,408.11,407.26,407.81,991005.0,388.9018,389.3884,388.5774,389.1022,991005.0
2022-05-17 15:45:00,407.8,407.81,406.79,407.04,1753216.0,389.0927,389.1022,388.129,388.3675,1753216.0
2022-05-17 15:50:00,407.01,407.8,407.0,407.6,1687239.0,388.3389,389.0927,388.3294,388.9018,1687239.0
2022-05-17 15:55:00,407.58,408.33,407.28,408.25,3216581.0,388.8827,389.5983,388.5965,389.522,3216581.0
2022-05-18 09:30:00,403.5,403.7,402.94,403.22,1428471.0,384.9899,385.1807,384.4556,384.7228,1428471.0
2022-05-18 09:35:00,403.22,403.8,402.26,402.52,1232235.0,384.7228,385.2761,383.8068,384.0549,1232235.0
2022-05-18 09:40:00,402.52,402.58,401.62,401.95,1005627.0,384.0549,384.1121,383.1962,383.511,1005627.0
2022-05-18 09:45:00,401.95,402.53,401.83,402.18,682733.0,383.511,384.0644,383.3965,383.7305,682733.0
2022-05-18 09:50:00,402.2,402.35,401.5,401.84,695353.0,383.7495,383.8927,383.0817,383.4061,695353.0
2022-05-18 09:55:00,401.84,401.94,400.87,401.16,901449.0,383.4061,383.5015,382.4806,382.7573,901449.0
2022-05-18 10:00:00,401.16,401.83,401.03,401.54,813691.0,382.7573,383.3965,382.6332,383.1198,813691.0
2022-05-18 10:05:00,401.53,402.12,401.02,401.08,773706.0,383.1103,383.6732,382.6237,382.6809,773706.0
2022-05-18 10:10:00,401.06,401.8,400.88,401.75,675120.0,382.6618,383.3679,382.4901,383.3202,675120.0
2022-05-18 10:15:00,401.73,401.99,401.24,401.43,527821.0,383.3011,383.5492,382.8336,383.0149,527821.0
2022-05-18 10:20:00,401.43,401.93,400.9,401.34,538820.0,383.0149,383.4919,382.5092,382.929,538820.0
2022-05-18 10:25:00,401.35,401.75,400.44,400.45,600368.0,382.9385,383.3202,382.0703,382.0798,600368.0
2022-05-18 10:30:00,400.44,400.77,400.19,400.38,751716.0,382.0703,382.3851,381.8318,382.013,751716.0
2022-05-18 10:35:00,400.39,400.44,399.93,400.43,872676.0,382.0226,382.0703,381.5837,382.0607,872676.0
2022-05-18 10:40:00,400.41,400.62,400.04,400.41,635549.0,382.0417,382.242,381.6886,382.0417,635549.0
2022-05-18 10:45:00,400.39,401.14,400.08,400.77,817823.0,382.0226,382.7382,381.7268,382.3851,817823.0
2022-05-18 10:50:00,400.78,400.79,400.18,400.33,493631.0,382.3947,382.4042,381.8222,381.9653,493631.0
2022-05-18 10:55:00,400.36,400.78,400.12,400.77,529506.0,381.994,382.3947,381.765,382.3851,529506.0
2022-05-18 11:00:00,400.76,400.76,399.76,399.88,661788.0,382.3756,382.3756,381.4215,381.536,661788.0
2022-05-18 11:05:00,399.89,400.06,399.28,399.35,829976.0,381.5455,381.7077,380.9635,381.0303,829976.0
2022-05-18 11:10:00,399.35,399.35,398.64,399.01,532419.0,381.0303,381.0303,380.3529,380.7059,532419.0
2022-05-18 11:15:00,399.01,399.02,398.05,398.28,969228.0,380.7059,380.7154,379.7899,380.0094,969228.0
2022-05-18 11:20:00,398.28,398.29,397.29,397.36,974746.0,380.0094,380.0189,379.0648,379.1316,974746.0
2022-05-18 11:25:00,397.35,397.83,396.09,397.03,1116447.0,379.122,379.58,377.9198,378.8167,1116447.0
2022-05-18 11:30:00,397.04,397.43,396.53,397.39,1074350.0,378.8263,379.1984,378.3397,379.1602,1074350.0
2022-05-18 11:35:00,397.4,397.87,397.27,397.44,812107.0,379.1697,379.6182,379.0457,379.2079,812107.0
2022-05-18 11:40:00,397.43,398.21,397.36,398.07,782122.0,379.1984,379.9426,379.1316,379.809,782122.0
2022-05-18 11:45:00,398.06,398.11,397.16,397.52,806025.0,379.7995,379.8472,378.9408,379.2842,806025.0
2022-05-18 11:50:00,397.52,397.79,396.37,396.38,788536.0,379.2842,379.5419,378.187,378.1965,788536.0
2022-05-18 11:55:00,396.37,396.92,396.29,396.5,759220.0,378.187,378.7118,378.1107,378.311,759220.0
2022-05-18 12:00:00,396.51,396.77,396.23,396.41,796928.0,378.3206,378.5686,378.0534,378.2252,796928.0
2022-05-18 12:05:00,396.44,396.45,395.69,395.96,780183.0,378.2538,378.2633,377.5382,377.7958,780183.0
2022-05-18 12:10:00,395.96,396.34,395.58,396.24,713809.0,377.7958,378.1584,377.4332,378.063,713809.0
2022-05-18 12:15:00,396.27,396.79,396.13,396.31,581585.0,378.0916,378.5877,377.958,378.1297,581585.0
2022-05-18 12:20:00,396.32,396.47,395.22,395.29,813227.0,378.1393,378.2824,377.0897,377.1565,813227.0
2022-05-18 12:25:00,395.27,395.88,395.26,395.64,583918.0,377.1375,377.7195,377.1279,377.4905,583918.0
2022-05-18 12:30:00,395.64,396.13,395.34,396.06,562993.0,377.4905,377.958,377.2042,377.8912,562993.0
2022-05-18 12:35:00,396.06,396.44,395.78,396.31,709230.0,377.8912,378.2538,377.6241,378.1297,709230.0
2022-05-18 12:40:00,396.31,396.31,395.66,395.78,589052.0,378.1297,378.1297,377.5096,377.6241,589052.0
2022-05-18 12:45:00,395.77,396.62,395.61,396.62,743199.0,377.6145,378.4255,377.4619,378.4255,743199.0
2022-05-18 12:50:00,396.61,397.06,396.53,396.99,871445.0,378.416,378.8453,378.3397,378.7785,871445.0
2022-05-18 12:55:00,396.99,397.16,396.57,397.05,526429.0,378.7785,378.9408,378.3778,378.8358,526429.0
2022-05-18 13:00:00,397.05,397.05,396.1,396.19,670052.0,378.8358,378.8358,377.9294,378.0152,670052.0
2022-05-18 13:05:00,396.2,396.2,394.81,394.92,928353.0,378.0248,378.0248,376.6986,376.8035,928353.0
2022-05-18 13:10:00,394.91,395.08,394.44,394.55,912197.0,376.794,376.9562,376.3455,376.4505,912197.0
2022-05-18 13:15:00,394.54,394.65,393.95,394.05,960624.0,376.4409,376.5459,375.878,375.9734,960624.0
2022-05-18 13:20:00,394.05,394.73,394.05,394.25,1055879.0,375.9734,376.6222,375.9734,376.1642,1055879.0
2022-05-18 13:25:00,394.25,394.51,393.94,394.37,623721.0,376.1642,376.4123,375.8685,376.2787,623721.0
2022-05-18 13:30:00,394.36,394.65,394.04,394.61,796868.0,376.2692,376.5459,375.9639,376.5077,796868.0
2022-05-18 13:35:00,394.62,394.94,394.42,394.78,827325.0,376.5173,376.8226,376.3264,376.6699,827325.0
2022-05-18 13:40:00,394.77,394.79,393.48,393.66,912588.0,376.6604,376.6795,375.4296,375.6013,912588.0
2022-05-18 13:45:00,393.65,393.82,393.0,393.02,983045.0,375.5918,375.754,374.9716,374.9907,983045.0
2022-05-18 13:50:00,393.05,393.24,392.54,392.93,1153741.0,375.0193,375.2006,374.5327,374.9048,1153741.0
2022-05-18 13:55:00,392.93,393.1,392.46,393.01,1087136.0,374.9048,375.067,374.4564,374.9811,1087136.0
2022-05-18 14:00:00,393.0,393.32,392.6,393.1,1140167.0,374.9716,375.2769,374.5899,375.067,1140167.0
2022-05-18 14:05:00,393.1,393.28,392.6,393.18,666251.0,375.067,375.2387,374.5899,375.1433,666251.0
2022-05-18 14:10:00,393.19,393.48,392.65,392.79,669642.0,375.1529,375.4296,374.6376,374.7712,669642.0
2022-05-18 14:15:00,392.8,393.6,392.33,393.32,1061727.0,374.7808,375.5441,374.3323,375.2769,1061727.0
2022-05-18 14:20:00,393.29,393.73,392.9,393.2,831548.0,375.2483,375.6681,374.8762,375.1624,831548.0
2022-05-18 14:25:00,393.2,393.82,393.19,393.72,815061.0,375.1624,375.754,375.1529,375.6586,815061.0
2022-05-18 14:30:00,393.69,393.89,392.49,392.67,984409.0,375.6299,375.8208,374.485,374.6567,984409.0
2022-05-18 14:35:00,392.64,392.65,391.87,392.3,1113313.0,374.6281,374.6376,373.8934,374.3037,1113313.0
2022-05-18 14:40:00,392.29,392.78,392.0,392.28,727720.0,374.2942,374.7617,374.0175,374.2846,727720.0
2022-05-18 14:45:00,392.25,392.84,391.47,392.49,1107107.0,374.256,374.8189,373.5118,374.485,1107107.0
2022-05-18 14:50:00,392.48,392.82,391.85,392.03,762238.0,374.4754,374.7998,373.8743,374.0461,762238.0
2022-05-18 14:55:00,392.05,392.5,391.43,391.69,955044.0,374.0652,374.4945,373.4736,373.7217,955044.0
2022-05-18 15:00:00,391.69,392.33,391.61,391.89,730580.0,373.7217,374.3323,373.6454,373.9125,730580.0
2022-05-18 15:05:00,391.88,392.69,391.86,391.9,801207.0,373.903,374.6758,373.8839,373.922,801207.0
2022-05-18 15:10:00,391.91,392.46,391.67,391.69,914965.0,373.9316,374.4564,373.7026,373.7217,914965.0
2022-05-18 15:15:00,391.67,392.32,391.65,391.94,670459.0,373.7026,374.3228,373.6835,373.9602,670459.0
2022-05-18 15:20:00,391.94,392.34,390.95,391.15,1299195.0,373.9602,374.3419,373.0156,373.2065,1299195.0
2022-05-18 15:25:00,391.14,391.2,390.7,390.85,1065717.0,373.1969,373.2542,372.7771,372.9202,1065717.0
2022-05-18 15:30:00,390.86,391.26,390.71,390.86,1069271.0,372.9298,373.3114,372.7866,372.9298,1069271.0
2022-05-18 15:35:00,390.87,392.74,390.73,392.34,1703288.0,372.9393,374.7235,372.8057,374.3419,1703288.0
2022-05-18 15:40:00,392.34,392.67,391.23,391.46,1901814.0,374.3419,374.6567,373.2828,373.5022,1901814.0
2022-05-18 15:45:00,391.48,391.84,390.83,391.08,1913860.0,373.5213,373.8648,372.9011,373.1397,1913860.0
2022-05-18 15:50:00,391.09,392.04,390.55,390.73,2500001.0,373.1492,374.0556,372.634,372.8057,2500001.0
2022-05-18 15:55:00,390.72,392.2,390.65,391.93,8658128.0,372.7962,374.2083,372.7294,373.9507,8658128.0
2022-05-19 09:30:00,388.56,390.61,388.47,390.31,2368009.0,370.7353,372.6912,370.6494,372.405,2368009.0
2022-05-19 09:35:00,390.29,391.79,389.93,390.87,2066734.0,372.3859,373.8171,372.0424,372.9393,2066734.0
2022-05-19 09:40:00,390.88,391.22,388.93,389.11,1461781.0,372.9488,373.2732,371.0883,371.26,1461781.0
2022-05-19 09:45:00,389.13,389.27,387.32,387.52,1828012.0,371.2791,371.4127,369.5521,369.743,1828012.0
2022-05-19 09:50:00,387.54,388.42,387.11,388.23,1529990.0,369.7621,370.6017,369.3518,370.4204,1529990.0
2022-05-19 09:55:00,388.22,389.65,388.0,388.64,1200927.0,370.4109,371.7753,370.201,370.8116,1200927.0
2022-05-19 10:00:00,388.63,391.09,388.25,390.45,1492276.0,370.8021,373.1492,370.4395,372.5386,1492276.0
2022-05-19 10:05:00,390.42,390.72,389.03,389.56,851574.0,372.5099,372.7962,371.1837,371.6894,851574.0
2022-05-19 10:10:00,389.53,390.84,389.37,389.97,806376.0,371.6608,372.9107,371.5081,372.0806,806376.0
2022-05-19 10:15:00,389.94,391.05,389.65,390.48,825469.0,372.052,373.111,371.7753,372.5672,825469.0
2022-05-19 10:20:00,390.45,391.92,390.32,391.23,987736.0,372.5386,373.9411,372.4145,373.2828,987736.0
2022-05-19 10:25:00,391.2,391.29,389.11,389.6,954741.0,373.2542,373.34,371.26,371.7276,954741.0
2022-05-19 10:30:00,389.62,390.5,388.71,390.38,893790.0,371.7466,372.5863,370.8784,372.4718,893790.0
2022-05-19 10:35:00,390.37,390.72,388.55,389.11,671038.0,372.4622,372.7962,370.7257,371.26,671038.0
2022-05-19 10:40:00,389.1,389.28,388.2,388.58,963599.0,371.2505,371.4222,370.3918,370.7543,963599.0
2022-05-19 10:45:00,388.58,389.29,388.05,388.42,613249.0,370.7543,371.4318,370.2487,370.6017,613249.0
2022-05-19 10:50:00,388.43,389.65,387.86,389.61,812063.0,370.6112,371.7753,370.0674,371.7371,812063.0
2022-05-19 10:55:00,389.64,390.23,388.82,389.32,748238.0,371.7657,372.3287,370.9833,371.4604,748238.0
2022-05-19 11:00:00,389.29,390.06,389.15,389.63,607150.0,371.4318,372.1665,371.2982,371.7562,607150.0
2022-05-19 11:05:00,389.65,389.77,388.28,389.32,688160.0,371.7753,371.8898,370.4681,371.4604,688160.0
2022-05-19 11:10:00,389.3,390.28,389.03,389.09,677950.0,371.4413,372.3764,371.1837,371.241,677950.0
2022-05-19 11:15:00,389.07,389.7,388.51,389.52,540727.0,371.2219,371.823,370.6876,371.6512,540727.0
2022-05-19 11:20:00,389.51,390.41,388.93,390.19,577335.0,371.6417,372.5004,371.0883,372.2905,577335.0
2022-05-19 11:25:00,390.19,390.2,389.13,389.56,472930.0,372.2905,372.3,371.2791,371.6894,472930.0
2022-05-19 11:30:00,389.6,391.07,389.59,390.99,717097.0,371.7276,373.1301,371.718,373.0538,717097.0
2022-05-19 11:35:00,390.99,392.32,390.54,392.13,884141.0,373.0538,374.3228,372.6244,374.1415,884141.0
2022-05-19 11:40:00,392.17,393.34,392.11,392.94,1108213.0,374.1797,375.296,374.1224,374.9143,1108213.0
2022-05-19 11:45:00,392.92,393.34,392.53,393.02,816110.0,374.8953,375.296,374.5231,374.9907,816110.0
2022-05-19 11:50:00,393.0,393.17,391.77,392.03,845657.0,374.9716,375.1338,373.798,374.0461,845657.0
2022-05-19 11:55:00,392.04,392.07,391.29,391.9,774554.0,374.0556,374.0842,373.34,373.922,774554.0
2022-05-19 12:00:00,391.95,392.24,391.51,392.06,649538.0,373.9698,374.2464,373.5499,374.0747,649538.0
2022-05-19 12:05:00,392.05,392.48,391.72,392.27,567889.0,374.0652,374.4754,373.7503,374.2751,567889.0
2022-05-19 12:10:00,392.28,392.79,392.25,392.43,630617.0,374.2846,374.7712,374.256,374.4277,630617.0
2022-05-19 12:15:00,392.46,393.0,391.7,391.93,623713.0,374.4564,374.9716,373.7312,373.9507,623713.0
2022-05-19 12:20:00,391.95,391.95,390.77,391.24,693265.0,373.9698,373.9698,372.8439,373.2923,693265.0
2022-05-19 12:25:00,391.22,391.85,390.92,391.7,455263.0,373.2732,373.8743,372.987,373.7312,455263.0
2022-05-19 12:30:00,391.71,391.92,390.81,391.2,569530.0,373.7408,373.9411,372.882,373.2542,569530.0
2022-05-19 12:35:00,391.24,391.28,390.0,390.07,547197.0,373.2923,373.3305,372.1092,372.176,547197.0
2022-05-19 12:40:00,390.06,390.22,389.26,389.35,943719.0,372.1665,372.3191,371.4032,371.489,943719.0
2022-05-19 12:45:00,389.3,389.56,388.82,389.11,657543.0,371.4413,371.6894,370.9833,371.26,657543.0
2022-05-19 12:50:00,389.09,389.71,389.07,389.13,745648.0,371.241,371.8325,371.2219,371.2791,745648.0
2022-05-19 12:55:00,389.12,390.05,388.85,389.96,642734.0,371.2696,372.1569,371.012,372.071,642734.0
2022-05-19 13:00:00,389.95,390.24,389.3,389.63,606861.0,372.0615,372.3382,371.4413,371.7562,606861.0
2022-05-19 13:05:00,389.63,390.58,389.32,389.76,663093.0,371.7562,372.6626,371.4604,371.8802,663093.0
2022-05-19 13:10:00,389.78,389.91,388.33,388.79,629443.0,371.8993,372.0233,370.5158,370.9547,629443.0
2022-05-19 13:15:00,388.78,389.63,388.35,389.63,546208.0,370.9452,371.7562,370.5349,371.7562,546208.0
2022-05-19 13:20:00,389.59,390.24,389.14,390.02,901352.0,371.718,372.3382,371.2887,372.1283,901352.0
2022-05-19 13:25:00,390.03,390.33,389.37,389.64,603673.0,372.1378,372.4241,371.5081,371.7657,603673.0
2022-05-19 13:30:00,389.65,390.57,389.28,389.83,637621.0,371.7753,372.6531,371.4222,371.947,637621.0
2022-05-19 13:35:00,389.82,390.4,389.47,390.22,488334.0,371.9375,372.4909,371.6035,372.3191,488334.0
2022-05-19 13:40:00,390.23,390.65,389.77,390.32,467936.0,372.3287,372.7294,371.8898,372.4145,467936.0
2022-05-19 13:45:00,390.31,390.48,388.48,388.66,533594.0,372.405,372.5672,370.6589,370.8307,533594.0
2022-05-19 13:50:00,388.65,390.67,388.54,390.55,739850.0,370.8211,372.7485,370.7162,372.634,739850.0
2022-05-19 13:55:00,390.54,392.25,390.54,391.75,1098276.0,372.6244,374.256,372.6244,373.7789,1098276.0
2022-05-19 14:00:00,391.72,391.86,390.53,390.77,854683.0,373.7503,373.8839,372.6149,372.8439,854683.0
2022-05-19 14:05:00,390.81,390.89,390.0,390.75,646938.0,372.882,372.9584,372.1092,372.8248,646938.0
2022-05-19 14:10:00,390.76,391.44,390.36,390.86,502240.0,372.8343,373.4831,372.4527,372.9298,502240.0
2022-05-19 14:15:00,390.84,391.44,390.35,390.42,422720.0,372.9107,373.4831,372.4432,372.5099,422720.0
2022-05-19 14:20:00,390.43,391.3,390.08,390.94,648243.0,372.5195,373.3496,372.1855,373.0061,648243.0
2022-05-19 14:25:00,390.97,391.13,390.28,390.9,446547.0,373.0347,373.1874,372.3764,372.9679,446547.0
2022-05-19 14:30:00,390.85,391.4,390.44,390.95,461767.0,372.9202,373.445,372.529,373.0156,461767.0
2022-05-19 14:35:00,390.97,392.24,390.47,391.63,792435.0,373.0347,374.2464,372.5576,373.6644,792435.0
2022-05-19 14:40:00,391.6,391.7,390.44,391.61,655157.0,373.6358,373.7312,372.529,373.6454,655157.0
2022-05-19 14:45:00,391.6,392.57,391.27,392.52,842552.0,373.6358,374.5613,373.3209,374.5136,842552.0
2022-05-19 14:50:00,392.52,393.13,392.13,392.94,1076837.0,374.5136,375.0956,374.1415,374.9143,1076837.0
2022-05-19 14:55:00,392.97,392.99,391.81,392.79,770267.0,374.943,374.962,373.8362,374.7712,770267.0
2022-05-19 15:00:00,392.81,394.14,392.47,393.7,1413048.0,374.7903,376.0593,374.4659,375.6395,1413048.0
2022-05-19 15:05:00,393.71,393.9,392.57,392.59,767345.0,375.649,375.8303,374.5613,374.5804,767345.0
2022-05-19 15:10:00,392.6,392.7,391.62,392.21,1149287.0,374.5899,374.6853,373.6549,374.2178,1149287.0
2022-05-19 15:15:00,392.16,392.4,391.1,391.4,767225.0,374.1701,374.3991,373.1587,373.445,767225.0
2022-05-19 15:20:00,391.41,391.46,390.22,390.27,689688.0,373.4545,373.5022,372.3191,372.3668,689688.0
2022-05-19 15:25:00,390.26,390.81,389.78,389.83,1215767.0,372.3573,372.882,371.8993,371.947,1215767.0
2022-05-19 15:30:00,389.85,390.43,389.59,389.65,1023535.0,371.9661,372.5195,371.718,371.7753,1023535.0
2022-05-19 15:35:00,389.65,389.97,389.2,389.43,1018999.0,371.7753,372.0806,371.3459,371.5654,1018999.0
2022-05-19 15:40:00,389.44,390.71,389.05,390.54,1568362.0,371.5749,372.7866,371.2028,372.6244,1568362.0
2022-05-19 15:45:00,390.56,391.1,389.48,390.31,1524495.0,372.6435,373.1587,371.6131,372.405,1524495.0
2022-05-19 15:50:00,390.31,390.56,389.04,389.68,2345823.0,372.405,372.6435,371.1932,371.8039,2345823.0
2022-05-19 15:55:00,389.69,390.2,389.32,389.45,2670966.0,371.8134,372.3,371.4604,371.5844,2670966.0
2022-05-20 09:30:00,393.25,397.03,392.59,392.74,1840414.0,375.2101,378.8167,374.5804,374.7235,1840414.0
2022-05-20 09:35:00,392.75,393.17,391.66,392.91,1214600.0,374.7331,375.1338,373.6931,374.8857,1214600.0
2022-05-20 09:40:00,392.91,393.83,392.49,393.56,922530.0,374.8857,375.7635,374.485,375.5059,922530.0
2022-05-20 09:45:00,393.63,393.83,392.13,392.5,925772.0,375.5727,375.7635,374.1415,374.4945,925772.0
2022-05-20 09:50:00,392.51,393.18,392.24,392.95,668856.0,374.5041,375.1433,374.2464,374.9239,668856.0
2022-05-20 09:55:00,392.99,393.17,392.2,392.76,654784.0,374.962,375.1338,374.2083,374.7426,654784.0
2022-05-20 10:00:00,392.75,393.28,392.02,392.39,800220.0,374.7331,375.2387,374.0365,374.3896,800220.0
2022-05-20 10:05:00,392.45,392.52,390.39,390.63,1137721.0,374.4468,374.5136,372.4813,372.7103,1137721.0
2022-05-20 10:10:00,390.63,390.79,390.24,390.68,879925.0,372.7103,372.863,372.3382,372.758,879925.0
2022-05-20 10:15:00,390.71,391.21,390.5,390.77,685956.0,372.7866,373.2637,372.5863,372.8439,685956.0
2022-05-20 10:20:00,390.76,390.83,389.85,390.51,787523.0,372.8343,372.9011,371.9661,372.5958,787523.0
2022-05-20 10:25:00,390.49,391.38,390.18,391.06,686179.0,372.5767,373.4259,372.2809,373.1206,686179.0
2022-05-20 10:30:00,391.08,391.16,390.41,390.48,546693.0,373.1397,373.216,372.5004,372.5672,546693.0
2022-05-20 10:35:00,390.46,390.58,389.92,390.18,534107.0,372.5481,372.6626,372.0329,372.2809,534107.0
2022-05-20 10:40:00,390.14,390.85,390.02,390.66,433061.0,372.2428,372.9202,372.1283,372.7389,433061.0
2022-05-20 10:45:00,390.66,390.83,389.68,389.84,650446.0,372.7389,372.9011,371.8039,371.9565,650446.0
2022-05-20 10:50:00,389.87,390.01,388.48,388.5,871584.0,371.9852,372.1187,370.6589,370.678,871584.0
2022-05-20 10:55:00,388.5,388.73,387.47,387.56,723377.0,370.678,370.8975,369.6953,369.7811,723377.0
2022-05-20 11:00:00,387.56,389.02,387.39,387.62,969103.0,369.7811,371.1742,369.6189,369.8384,969103.0
2022-05-20 11:05:00,387.65,387.76,386.67,386.88,981262.0,369.867,369.972,368.932,369.1323,981262.0
2022-05-20 11:10:00,386.89,387.0,385.88,386.63,1097100.0,369.1419,369.2468,368.1782,368.8938,1097100.0
2022-05-20 11:15:00,386.64,386.64,385.66,385.9,922981.0,368.9033,368.9033,367.9683,368.1973,922981.0
2022-05-20 11:20:00,385.91,385.99,385.48,385.57,831871.0,368.2068,368.2832,367.7966,367.8824,831871.0
2022-05-20 11:25:00,385.57,386.88,385.48,386.57,1213185.0,367.8824,369.1323,367.7966,368.8366,1213185.0
2022-05-20 11:30:00,386.56,387.45,386.42,387.14,683810.0,368.827,369.6762,368.6934,369.3804,683810.0
2022-05-20 11:35:00,387.13,387.15,385.93,386.2,619433.0,369.3709,369.3899,368.2259,368.4835,619433.0
2022-05-20 11:40:00,386.2,387.07,385.97,385.99,503381.0,368.4835,369.3136,368.2641,368.2832,503381.0
2022-05-20 11:45:00,385.95,386.87,385.93,386.75,534553.0,368.245,369.1228,368.2259,369.0083,534553.0
2022-05-20 11:50:00,386.79,387.26,386.22,386.42,536392.0,369.0465,369.4949,368.5026,368.6934,536392.0
2022-05-20 11:55:00,386.43,386.96,386.12,386.2,429153.0,368.703,369.2087,368.4072,368.4835,429153.0
2022-05-20 12:00:00,386.2,386.37,385.63,385.86,553435.0,368.4835,368.6457,367.9397,368.1591,553435.0
2022-05-20 12:05:00,385.86,386.21,384.31,384.32,1145741.0,368.1591,368.4931,366.6802,366.6898,1145741.0
2022-05-20 12:10:00,384.32,384.93,383.57,384.72,1920170.0,366.6898,367.2718,365.9742,367.0714,1920170.0
2022-05-20 12:15:00,384.7,384.76,384.06,384.16,745603.0,367.0523,367.1096,366.4417,366.5371,745603.0
2022-05-20 12:20:00,384.16,384.94,384.05,384.85,617546.0,366.5371,367.2813,366.4322,367.1955,617546.0
2022-05-20 12:25:00,384.85,384.85,384.07,384.44,567928.0,367.1955,367.1955,366.4512,366.8043,567928.0
2022-05-20 12:30:00,384.44,384.87,383.89,383.9,821555.0,366.8043,367.2145,366.2795,366.289,821555.0
2022-05-20 12:35:00,383.92,384.01,383.08,383.33,967036.0,366.3081,366.394,365.5067,365.7452,967036.0
2022-05-20 12:40:00,383.34,383.34,382.45,382.47,1128049.0,365.7547,365.7547,364.9056,364.9246,1128049.0
2022-05-20 12:45:00,382.46,383.45,381.87,383.36,1686000.0,364.9151,365.8597,364.3522,365.7738,1686000.0
2022-05-20 12:50:00,383.37,383.42,382.37,382.64,927818.0,365.7834,365.8311,364.8292,365.0868,927818.0
2022-05-20 12:55:00,382.67,383.56,382.58,382.97,1083973.0,365.1155,365.9646,365.0296,365.4017,1083973.0
2022-05-20 13:00:00,382.94,383.03,381.94,382.38,988067.0,365.3731,365.4589,364.419,364.8388,988067.0
2022-05-20 13:05:00,382.4,382.94,381.53,381.71,881353.0,364.8578,365.3731,364.0278,364.1995,881353.0
2022-05-20 13:10:00,381.7,381.99,381.29,381.74,864477.0,364.19,364.4667,363.7988,364.2281,864477.0
2022-05-20 13:15:00,381.74,381.88,381.18,381.21,709208.0,364.2281,364.3617,363.6938,363.7224,709208.0
2022-05-20 13:20:00,381.22,381.66,380.93,381.08,975327.0,363.732,364.1518,363.4553,363.5984,975327.0
2022-05-20 13:25:00,381.06,381.21,380.6,380.66,891667.0,363.5793,363.7224,363.1404,363.1977,891667.0
2022-05-20 13:30:00,380.66,382.9,380.54,382.82,1509266.0,363.1977,365.3349,363.0832,365.2586,1509266.0
2022-05-20 13:35:00,382.82,383.3,382.13,382.61,1141601.0,365.2586,365.7166,364.6002,365.0582,1141601.0
2022-05-20 13:40:00,382.61,383.19,382.09,382.94,886795.0,365.0582,365.6116,364.5621,365.3731,886795.0
2022-05-20 13:45:00,382.93,383.82,382.57,383.11,1050640.0,365.3635,366.2127,365.02,365.5353,1050640.0
2022-05-20 13:50:00,383.09,384.07,382.56,383.57,900695.0,365.5162,366.4512,365.0105,365.9742,900695.0
2022-05-20 13:55:00,383.58,383.95,383.17,383.46,760261.0,365.9837,366.3367,365.5925,365.8692,760261.0
2022-05-20 14:00:00,383.48,383.8,382.93,383.17,977255.0,365.8883,366.1936,365.3635,365.5925,977255.0
2022-05-20 14:05:00,383.13,383.21,382.07,382.77,751119.0,365.5544,365.6307,364.543,365.2109,751119.0
2022-05-20 14:10:00,382.78,383.23,382.43,382.64,840073.0,365.2204,365.6498,364.8865,365.0868,840073.0
2022-05-20 14:15:00,382.64,382.97,381.67,382.08,889255.0,365.0868,365.4017,364.1613,364.5525,889255.0
2022-05-20 14:20:00,382.1,382.63,381.62,382.14,780372.0,364.5716,365.0773,364.1136,364.6098,780372.0
2022-05-20 14:25:00,382.15,382.6,381.88,382.39,509814.0,364.6193,365.0487,364.3617,364.8483,509814.0
2022-05-20 14:30:00,382.38,382.79,381.38,381.6,1142515.0,364.8388,365.23,363.8846,364.0945,1142515.0
2022-05-20 14:35:00,381.58,382.4,381.55,381.95,694253.0,364.0755,364.8578,364.0468,364.4285,694253.0
2022-05-20 14:40:00,381.97,383.25,381.83,383.14,913627.0,364.4476,365.6689,364.314,365.5639,913627.0
2022-05-20 14:45:00,383.15,383.46,382.41,383.3,905086.0,365.5734,365.8692,364.8674,365.7166,905086.0
2022-05-20 14:50:00,383.32,384.82,382.95,384.15,1297898.0,365.7356,367.1668,365.3826,366.5276,1297898.0
2022-05-20 14:55:00,384.16,384.44,383.47,383.51,777084.0,366.5371,366.8043,365.8788,365.9169,777084.0
2022-05-20 15:00:00,383.55,384.15,382.71,382.98,762653.0,365.9551,366.5276,365.1536,365.4112,762653.0
2022-05-20 15:05:00,382.97,383.22,382.37,382.68,680088.0,365.4017,365.6402,364.8292,365.125,680088.0
2022-05-20 15:10:00,382.69,382.89,382.36,382.75,753532.0,365.1345,365.3254,364.8197,365.1918,753532.0
2022-05-20 15:15:00,382.77,383.78,382.74,383.47,786622.0,365.2109,366.1745,365.1823,365.8788,786622.0
2022-05-20 15:20:00,383.49,384.28,383.13,383.7,1131531.0,365.8978,366.6516,365.5544,366.0982,1131531.0
2022-05-20 15:25:00,383.69,385.28,383.46,385.27,1283801.0,366.0887,367.6057,365.8692,367.5962,1283801.0
2022-05-20 15:30:00,385.25,386.34,384.47,386.15,1980327.0,367.5771,368.6171,366.8329,368.4358,1980327.0
2022-05-20 15:35:00,386.16,387.85,385.76,387.07,2959168.0,368.4454,370.0578,368.0637,369.3136,2959168.0
2022-05-20 15:40:00,387.07,389.11,386.96,388.13,2776261.0,369.3136,371.26,369.2087,370.325,2776261.0
2022-05-20 15:45:00,388.15,388.63,387.06,388.36,2321810.0,370.3441,370.8021,369.3041,370.5444,2321810.0
2022-05-20 15:50:00,388.37,389.64,388.13,389.06,4454572.0,370.554,371.7657,370.325,371.2123,4454572.0
2022-05-20 15:55:00,389.07,389.94,388.5,389.6,6179505.0,371.2219,372.052,370.678,371.7276,6179505.0
2022-05-23 09:30:00,392.83,393.18,392.06,392.92,1954058.0,374.8094,375.1433,374.0747,374.8953,1954058.0
2022-05-23 09:35:00,392.91,393.11,391.17,391.6,1207386.0,374.8857,375.0765,373.2255,373.6358,1207386.0
2022-05-23 09:40:00,391.61,393.24,391.1,393.01,1221193.0,373.6454,375.2006,373.1587,374.9811,1221193.0
2022-05-23 09:45:00,393.02,394.43,392.7,393.96,1397135.0,374.9907,376.336,374.6853,375.8875,1397135.0
2022-05-23 09:50:00,393.93,394.44,392.93,393.12,1039558.0,375.8589,376.3455,374.9048,375.0861,1039558.0
2022-05-23 09:55:00,393.11,393.39,392.04,392.19,1041584.0,375.0765,375.3437,374.0556,374.1987,1041584.0
2022-05-23 10:00:00,392.23,392.29,390.38,391.06,1393087.0,374.2369,374.2942,372.4718,373.1206,1393087.0
2022-05-23 10:05:00,391.11,391.7,390.63,391.21,862565.0,373.1683,373.7312,372.7103,373.2637,862565.0
2022-05-23 10:10:00,391.18,392.55,391.08,392.23,891564.0,373.2351,374.5422,373.1397,374.2369,891564.0
2022-05-23 10:15:00,392.25,393.44,391.9,393.0,881954.0,374.256,375.3914,373.922,374.9716,881954.0
2022-05-23 10:20:00,392.98,393.44,392.21,393.07,841773.0,374.9525,375.3914,374.2178,375.0384,841773.0
2022-05-23 10:25:00,393.07,394.04,391.86,394.0,986466.0,375.0384,375.9639,373.8839,375.9257,986466.0
2022-05-23 10:30:00,394.03,394.5,393.54,394.16,1025683.0,375.9543,376.4028,375.4868,376.0784,1025683.0
2022-05-23 10:35:00,394.18,394.6,393.72,394.31,885141.0,376.0975,376.4982,375.6586,376.2215,885141.0
2022-05-23 10:40:00,394.31,394.76,393.75,394.21,753317.0,376.2215,376.6508,375.6872,376.1261,753317.0
2022-05-23 10:45:00,394.22,395.01,393.37,394.13,1036732.0,376.1356,376.8894,375.3246,376.0497,1036732.0
2022-05-23 10:50:00,394.08,394.26,392.72,393.73,723670.0,376.002,376.1738,374.7044,375.6681,723670.0
2022-05-23 10:55:00,393.69,394.06,393.32,393.88,501800.0,375.6299,375.983,375.2769,375.8112,501800.0
2022-05-23 11:00:00,393.9,395.43,393.5,395.3,1028134.0,375.8303,377.2901,375.4486,377.1661,1028134.0
2022-05-23 11:05:00,395.3,395.54,395.08,395.25,654083.0,377.1661,377.3951,376.9562,377.1184,654083.0
2022-05-23 11:10:00,395.25,395.91,394.8,395.82,626112.0,377.1184,377.7481,376.689,377.6622,626112.0
2022-05-23 11:15:00,395.86,396.13,395.34,395.47,771009.0,377.7004,377.958,377.2042,377.3283,771009.0
2022-05-23 11:20:00,395.48,395.83,395.14,395.69,560031.0,377.3378,377.6718,377.0134,377.5382,560031.0
2022-05-23 11:25:00,395.68,395.99,395.31,395.91,505753.0,377.5286,377.8244,377.1756,377.7481,505753.0
2022-05-23 11:30:00,395.94,396.93,395.78,396.8,895570.0,377.7767,378.7213,377.6241,378.5973,895570.0
2022-05-23 11:35:00,396.83,397.02,396.45,397.02,644953.0,378.6259,378.8072,378.2633,378.8072,644953.0
2022-05-23 11:40:00,396.99,397.01,396.52,396.62,503291.0,378.7785,378.7976,378.3301,378.4255,503291.0
2022-05-23 11:45:00,396.63,396.84,395.74,396.18,769809.0,378.4351,378.6354,377.5859,378.0057,769809.0
2022-05-23 11:50:00,396.19,396.52,396.02,396.37,422393.0,378.0152,378.3301,377.853,378.187,422393.0
2022-05-23 11:55:00,396.37,396.86,396.32,396.44,475157.0,378.187,378.6545,378.1393,378.2538,475157.0
2022-05-23 12:00:00,396.45,397.2,396.18,397.11,559963.0,378.2633,378.9789,378.0057,378.893,559963.0
2022-05-23 12:05:00,397.13,397.61,396.86,397.44,693474.0,378.9121,379.3701,378.6545,379.2079,693474.0
2022-05-23 12:10:00,397.43,397.43,396.89,397.06,445406.0,379.1984,379.1984,378.6831,378.8453,445406.0
2022-05-23 12:15:00,397.04,397.3,396.49,396.82,378042.0,378.8263,379.0743,378.3015,378.6163,378042.0
2022-05-23 12:20:00,396.82,397.35,396.78,397.2,448391.0,378.6163,379.122,378.5782,378.9789,448391.0
2022-05-23 12:25:00,397.2,397.21,396.38,396.53,510533.0,378.9789,378.9885,378.1965,378.3397,510533.0
2022-05-23 12:30:00,396.52,396.61,395.88,396.34,699989.0,378.3301,378.416,377.7195,378.1584,699989.0
2022-05-23 12:35:00,396.35,396.9,396.15,396.88,534034.0,378.1679,378.6927,377.9771,378.6736,534034.0
2022-05-23 12:40:00,396.89,396.94,396.32,396.7,486600.0,378.6831,378.7308,378.1393,378.5019,486600.0
2022-05-23 12:45:00,396.71,396.8,395.71,395.84,561552.0,378.5114,378.5973,377.5573,377.6813,561552.0
2022-05-23 12:50:00,395.84,396.02,395.37,395.52,515738.0,377.6813,377.853,377.2329,377.376,515738.0
2022-05-23 12:55:00,395.52,396.0,395.26,395.95,493924.0,377.376,377.834,377.1279,377.7863,493924.0
2022-05-23 13:00:00,395.97,396.03,395.47,395.47,349540.0,377.8053,377.8626,377.3283,377.3283,349540.0
2022-05-23 13:05:00,395.48,395.65,395.13,395.56,402529.0,377.3378,377.5,377.0039,377.4141,402529.0
2022-05-23 13:10:00,395.54,395.81,395.26,395.61,295466.0,377.3951,377.6527,377.1279,377.4619,295466.0
2022-05-23 13:15:00,395.62,395.63,394.48,394.72,699026.0,377.4714,377.4809,376.3837,376.6127,699026.0
2022-05-23 13:20:00,394.71,394.89,394.02,394.8,834500.0,376.6031,376.7749,375.9448,376.689,834500.0
2022-05-23 13:25:00,394.78,395.24,394.76,395.12,405772.0,376.6699,377.1088,376.6508,376.9943,405772.0
2022-05-23 13:30:00,395.12,395.93,394.73,395.6,571420.0,376.9943,377.7672,376.6222,377.4523,571420.0
2022-05-23 13:35:00,395.57,395.99,395.41,395.72,399852.0,377.4237,377.8244,377.271,377.5668,399852.0
2022-05-23 13:40:00,395.73,396.14,395.61,396.0,372832.0,377.5764,377.9675,377.4619,377.834,372832.0
2022-05-23 13:45:00,396.01,396.83,395.84,396.51,552193.0,377.8435,378.6259,377.6813,378.3206,552193.0
2022-05-23 13:50:00,396.52,396.61,396.08,396.16,371063.0,378.3301,378.416,377.9103,377.9866,371063.0
2022-05-23 13:55:00,396.17,396.74,396.17,396.72,346262.0,377.9962,378.54,377.9962,378.5209,346262.0
2022-05-23 14:00:00,396.74,397.07,396.17,396.46,662161.0,378.54,378.8549,377.9962,378.2729,662161.0
2022-05-23 14:05:00,396.48,396.83,396.22,396.73,385363.0,378.2919,378.6259,378.0439,378.5305,385363.0
2022-05-23 14:10:00,396.74,397.22,396.69,397.13,513377.0,378.54,378.998,378.4923,378.9121,513377.0
2022-05-23 14:15:00,397.11,397.2,396.8,397.16,403435.0,378.893,378.9789,378.5973,378.9408,403435.0
2022-05-23 14:20:00,397.12,397.33,396.87,397.08,510997.0,378.9026,379.103,378.6641,378.8644,510997.0
2022-05-23 14:25:00,397.08,397.21,396.59,396.84,412801.0,378.8644,378.9885,378.3969,378.6354,412801.0
2022-05-23 14:30:00,396.86,397.11,396.55,396.87,432793.0,378.6545,378.893,378.3587,378.6641,432793.0
2022-05-23 14:35:00,396.85,397.13,396.72,396.91,370382.0,378.645,378.9121,378.5209,378.7022,370382.0
2022-05-23 14:40:00,396.95,397.66,396.66,397.65,609810.0,378.7404,379.4178,378.4637,379.4083,609810.0
2022-05-23 14:45:00,397.64,397.73,396.41,396.63,743769.0,379.3987,379.4846,378.2252,378.4351,743769.0
2022-05-23 14:50:00,396.63,396.98,396.16,396.6,574987.0,378.4351,378.769,377.9866,378.4064,574987.0
2022-05-23 14:55:00,396.64,396.7,396.09,396.23,507768.0,378.4446,378.5019,377.9198,378.0534,507768.0
2022-05-23 15:00:00,396.23,396.87,396.18,396.78,474428.0,378.0534,378.6641,378.0057,378.5782,474428.0
2022-05-23 15:05:00,396.78,397.24,396.58,397.22,553757.0,378.5782,379.0171,378.3874,378.998,553757.0
2022-05-23 15:10:00,397.22,397.25,395.91,396.19,696387.0,378.998,379.0266,377.7481,378.0152,696387.0
2022-05-23 15:15:00,396.2,396.57,396.01,396.56,497214.0,378.0248,378.3778,377.8435,378.3683,497214.0
2022-05-23 15:20:00,396.57,396.75,395.59,395.96,653027.0,378.3778,378.5496,377.4428,377.7958,653027.0
2022-05-23 15:25:00,395.94,396.35,395.74,396.11,556890.0,377.7767,378.1679,377.5859,377.9389,556890.0
2022-05-23 15:30:00,396.11,396.73,395.94,396.51,532746.0,377.9389,378.5305,377.7767,378.3206,532746.0
2022-05-23 15:35:00,396.51,397.06,395.75,395.81,664090.0,378.3206,378.8453,377.5954,377.6527,664090.0
2022-05-23 15:40:00,395.78,396.16,395.34,395.72,901117.0,377.6241,377.9866,377.2042,377.5668,901117.0
2022-05-23 15:45:00,395.72,395.77,394.93,395.28,1050829.0,377.5668,377.6145,376.813,377.147,1050829.0
2022-05-23 15:50:00,395.28,396.55,395.25,395.88,2357974.0,377.147,378.3587,377.1184,377.7195,2357974.0
2022-05-23 15:55:00,395.9,397.04,395.62,396.93,3606884.0,377.7386,378.8263,377.4714,378.7213,3606884.0
2022-05-24 09:30:00,392.56,393.6,391.83,392.12,1586045.0,374.5518,375.5441,373.8553,374.132,1586045.0
2022-05-24 09:35:00,392.1,392.35,391.41,391.48,1285825.0,374.1129,374.3514,373.4545,373.5213,1285825.0
2022-05-24 09:40:00,391.49,392.1,391.37,391.78,796755.0,373.5309,374.1129,373.4164,373.8076,796755.0
2022-05-24 09:45:00,391.76,392.43,391.25,391.43,967671.0,373.7885,374.4277,373.3019,373.4736,967671.0
2022-05-24 09:50:00,391.44,392.26,391.2,391.38,948231.0,373.4831,374.2655,373.2542,373.4259,948231.0
2022-05-24 09:55:00,391.38,391.48,390.66,390.77,862684.0,373.4259,373.5213,372.7389,372.8439,862684.0
2022-05-24 10:00:00,390.8,390.92,389.93,390.0,1221708.0,372.8725,372.987,372.0424,372.1092,1221708.0
2022-05-24 10:05:00,390.0,390.41,389.12,389.24,1010314.0,372.1092,372.5004,371.2696,371.3841,1010314.0
2022-05-24 10:10:00,389.23,389.48,388.21,388.4,1132047.0,371.3745,371.6131,370.4013,370.5826,1132047.0
2022-05-24 10:15:00,388.4,388.43,387.43,387.6,1508478.0,370.5826,370.6112,369.6571,369.8193,1508478.0
2022-05-24 10:20:00,387.57,388.85,387.51,388.14,1153720.0,369.7907,371.012,369.7334,370.3345,1153720.0
2022-05-24 10:25:00,388.14,389.1,387.74,388.99,945185.0,370.3345,371.2505,369.9529,371.1455,945185.0
2022-05-24 10:30:00,389.0,389.02,388.16,388.24,820203.0,371.1551,371.1742,370.3536,370.4299,820203.0
2022-05-24 10:35:00,388.22,388.93,388.01,388.53,769770.0,370.4109,371.0883,370.2105,370.7066,769770.0
2022-05-24 10:40:00,388.52,388.93,387.83,388.34,757086.0,370.6971,371.0883,370.0388,370.5254,757086.0
2022-05-24 10:45:00,388.33,388.82,387.17,387.23,748931.0,370.5158,370.9833,369.409,369.4663,748931.0
2022-05-24 10:50:00,387.21,387.77,386.96,387.32,770536.0,369.4472,369.9815,369.2087,369.5521,770536.0
2022-05-24 10:55:00,387.33,388.11,387.14,388.1,560288.0,369.5617,370.3059,369.3804,370.2964,560288.0
2022-05-24 11:00:00,388.11,388.7,387.85,388.22,575639.0,370.3059,370.8688,370.0578,370.4109,575639.0
2022-05-24 11:05:00,388.14,388.69,387.89,388.34,567899.0,370.3345,370.8593,370.096,370.5254,567899.0
2022-05-24 11:10:00,388.38,388.53,387.76,388.0,710322.0,370.5635,370.7066,369.972,370.201,710322.0
2022-05-24 11:15:00,388.0,388.98,387.6,387.77,760709.0,370.201,371.136,369.8193,369.9815,760709.0
2022-05-24 11:20:00,387.74,388.46,387.34,388.23,1070635.0,369.9529,370.6399,369.5712,370.4204,1070635.0
2022-05-24 11:25:00,388.24,388.65,388.01,388.61,537734.0,370.4299,370.8211,370.2105,370.783,537734.0
2022-05-24 11:30:00,388.62,388.88,387.97,388.5,595519.0,370.7925,371.0406,370.1723,370.678,595519.0
2022-05-24 11:35:00,388.51,388.75,388.02,388.42,345752.0,370.6876,370.9165,370.22,370.6017,345752.0
2022-05-24 11:40:00,388.4,389.39,388.29,389.24,775197.0,370.5826,371.5272,370.4777,371.3841,775197.0
2022-05-24 11:45:00,389.24,390.81,389.21,390.64,1243058.0,371.3841,372.882,371.3554,372.7198,1243058.0
2022-05-24 11:50:00,390.64,390.72,390.01,390.09,625937.0,372.7198,372.7962,372.1187,372.1951,625937.0
2022-05-24 11:55:00,390.1,391.08,389.98,390.27,675225.0,372.2046,373.1397,372.0901,372.3668,675225.0
2022-05-24 12:00:00,390.25,390.53,389.76,390.38,688730.0,372.3477,372.6149,371.8802,372.4718,688730.0
2022-05-24 12:05:00,390.38,391.06,390.02,391.02,558753.0,372.4718,373.1206,372.1283,373.0824,558753.0
2022-05-24 12:10:00,391.01,391.69,390.78,391.68,717688.0,373.0729,373.7217,372.8534,373.7121,717688.0
2022-05-24 12:15:00,391.69,392.63,391.4,391.61,1199138.0,373.7217,374.6186,373.445,373.6454,1199138.0
2022-05-24 12:20:00,391.59,391.63,390.99,391.2,613830.0,373.6263,373.6644,373.0538,373.2542,613830.0
2022-05-24 12:25:00,391.18,391.41,390.68,390.78,610584.0,373.2351,373.4545,372.758,372.8534,610584.0
2022-05-24 12:30:00,390.77,391.07,389.93,390.07,602840.0,372.8439,373.1301,372.0424,372.176,602840.0
2022-05-24 12:35:00,390.08,390.18,389.24,389.43,615619.0,372.1855,372.2809,371.3841,371.5654,615619.0
2022-05-24 12:40:00,389.43,389.66,389.3,389.32,410744.0,371.5654,371.7848,371.4413,371.4604,410744.0
2022-05-24 12:45:00,389.32,389.92,389.17,389.77,532883.0,371.4604,372.0329,371.3173,371.8898,532883.0
2022-05-24 12:50:00,389.79,389.94,389.5,389.78,409519.0,371.9088,372.052,371.6321,371.8993,409519.0
2022-05-24 12:55:00,389.81,390.86,389.81,390.23,760685.0,371.9279,372.9298,371.9279,372.3287,760685.0
2022-05-24 13:00:00,390.22,390.25,388.76,388.8,681390.0,372.3191,372.3477,370.9261,370.9643,681390.0
2022-05-24 13:05:00,388.77,389.39,388.76,389.13,437516.0,370.9356,371.5272,370.9261,371.2791,437516.0
2022-05-24 13:10:00,389.11,389.53,388.94,389.31,341487.0,371.26,371.6608,371.0978,371.4509,341487.0
2022-05-24 13:15:00,389.25,389.93,389.01,389.54,449003.0,371.3936,372.0424,371.1646,371.6703,449003.0
2022-05-24 13:20:00,389.54,389.64,388.98,389.37,373424.0,371.6703,371.7657,371.136,371.5081,373424.0
2022-05-24 13:25:00,389.34,390.16,389.08,389.99,368347.0,371.4795,372.2619,371.2314,372.0997,368347.0
2022-05-24 13:30:00,390.0,390.0,389.17,389.66,472617.0,372.1092,372.1092,371.3173,371.7848,472617.0
2022-05-24 13:35:00,389.69,390.67,389.56,390.58,625156.0,371.8134,372.7485,371.6894,372.6626,625156.0
2022-05-24 13:40:00,390.59,391.74,390.55,391.12,788272.0,372.6721,373.7694,372.634,373.1778,788272.0
2022-05-24 13:45:00,391.14,391.89,390.82,391.34,559524.0,373.1969,373.9125,372.8916,373.3877,559524.0
2022-05-24 13:50:00,391.33,391.82,391.09,391.61,483682.0,373.3782,373.8457,373.1492,373.6454,483682.0
2022-05-24 13:55:00,391.64,392.01,391.26,391.47,522799.0,373.674,374.027,373.3114,373.5118,522799.0
2022-05-24 14:00:00,391.53,391.65,390.68,390.74,586477.0,373.569,373.6835,372.758,372.8153,586477.0
2022-05-24 14:05:00,390.74,392.48,390.67,392.18,667909.0,372.8153,374.4754,372.7485,374.1892,667909.0
2022-05-24 14:10:00,392.2,393.29,392.06,392.32,1129238.0,374.2083,375.2483,374.0747,374.3228,1129238.0
2022-05-24 14:15:00,392.32,392.45,391.31,391.53,654224.0,374.3228,374.4468,373.3591,373.569,654224.0
2022-05-24 14:20:00,391.54,392.31,391.07,392.26,630804.0,373.5786,374.3132,373.1301,374.2655,630804.0
2022-05-24 14:25:00,392.26,392.72,391.92,391.93,407402.0,374.2655,374.7044,373.9411,373.9507,407402.0
2022-05-24 14:30:00,391.9,392.62,391.63,392.52,443489.0,373.922,374.609,373.6644,374.5136,443489.0
2022-05-24 14:35:00,392.53,393.1,392.25,392.91,650200.0,374.5231,375.067,374.256,374.8857,650200.0
2022-05-24 14:40:00,392.91,393.09,391.37,391.43,670246.0,374.8857,375.0575,373.4164,373.4736,670246.0
2022-05-24 14:45:00,391.43,391.55,390.39,390.7,869882.0,373.4736,373.5881,372.4813,372.7771,869882.0
2022-05-24 14:50:00,390.69,390.81,390.26,390.37,619590.0,372.7676,372.882,372.3573,372.4622,619590.0
2022-05-24 14:55:00,390.38,390.96,390.03,390.85,728237.0,372.4718,373.0252,372.1378,372.9202,728237.0
2022-05-24 15:00:00,390.82,392.05,390.67,391.81,800960.0,372.8916,374.0652,372.7485,373.8362,800960.0
2022-05-24 15:05:00,391.79,392.41,391.66,391.86,768432.0,373.8171,374.4087,373.6931,373.8839,768432.0
2022-05-24 15:10:00,391.88,392.59,391.83,392.12,735835.0,373.903,374.5804,373.8553,374.132,735835.0
2022-05-24 15:15:00,392.13,392.52,391.7,391.89,625411.0,374.1415,374.5136,373.7312,373.9125,625411.0
2022-05-24 15:20:00,391.9,392.62,391.18,392.27,905550.0,373.922,374.609,373.2351,374.2751,905550.0
2022-05-24 15:25:00,392.26,392.9,391.93,392.76,728009.0,374.2655,374.8762,373.9507,374.7426,728009.0
2022-05-24 15:30:00,392.76,392.95,392.48,392.87,928092.0,374.7426,374.9239,374.4754,374.8475,928092.0
2022-05-24 15:35:00,392.89,395.15,392.89,394.56,2421778.0,374.8666,377.023,374.8666,376.46,2421778.0
2022-05-24 15:40:00,394.56,394.97,393.81,393.9,1470856.0,376.46,376.8512,375.7444,375.8303,1470856.0
2022-05-24 15:45:00,393.87,394.9,393.76,394.28,1303203.0,375.8017,376.7844,375.6967,376.1929,1303203.0
2022-05-24 15:50:00,394.29,394.64,392.92,393.02,2292403.0,376.2024,376.5364,374.8953,374.9907,2292403.0
2022-05-24 15:55:00,393.0,394.11,392.71,394.0,4391921.0,374.9716,376.0307,374.6949,375.9257,4391921.0
2022-05-25 09:30:00,392.31,393.84,391.89,393.61,1620941.0,374.3132,375.7731,373.9125,375.5536,1620941.0
2022-05-25 09:35:00,393.61,394.93,393.51,394.49,1512658.0,375.5536,376.813,375.4582,376.3932,1512658.0
2022-05-25 09:40:00,394.49,394.86,393.66,394.54,1031606.0,376.3932,376.7463,375.6013,376.4409,1031606.0
2022-05-25 09:45:00,394.55,395.36,393.3,393.43,986876.0,376.4505,377.2233,375.2578,375.3819,986876.0
2022-05-25 09:50:00,393.49,394.43,393.49,394.24,618548.0,375.4391,376.336,375.4391,376.1547,618548.0
2022-05-25 09:55:00,394.25,394.9,394.09,394.44,753179.0,376.1642,376.7844,376.0116,376.3455,753179.0
2022-05-25 10:00:00,394.43,394.98,393.91,394.56,566441.0,376.336,376.8608,375.8398,376.46,566441.0
2022-05-25 10:05:00,394.55,394.58,393.52,394.14,586660.0,376.4505,376.4791,375.4677,376.0593,586660.0
2022-05-25 10:10:00,394.14,395.1,393.64,394.98,590932.0,376.0593,376.9753,375.5822,376.8608,590932.0
2022-05-25 10:15:00,394.98,395.85,394.6,395.52,878533.0,376.8608,377.6908,376.4982,377.376,878533.0
2022-05-25 10:20:00,395.54,395.91,395.13,395.63,585821.0,377.3951,377.7481,377.0039,377.4809,585821.0
2022-05-25 10:25:00,395.67,396.49,395.59,396.4,695073.0,377.5191,378.3015,377.4428,378.2156,695073.0
2022-05-25 10:30:00,396.38,397.2,396.1,397.16,839948.0,378.1965,378.9789,377.9294,378.9408,839948.0
2022-05-25 10:35:00,397.16,397.44,396.81,397.16,732628.0,378.9408,379.2079,378.6068,378.9408,732628.0
2022-05-25 10:40:00,397.21,397.34,396.15,396.65,956185.0,378.9885,379.1125,377.9771,378.4541,956185.0
2022-05-25 10:45:00,396.66,396.69,395.58,396.01,732142.0,378.4637,378.4923,377.4332,377.8435,732142.0
2022-05-25 10:50:00,396.01,396.38,395.87,395.93,437929.0,377.8435,378.1965,377.7099,377.7672,437929.0
2022-05-25 10:55:00,395.94,396.58,395.83,396.36,587969.0,377.7767,378.3874,377.6718,378.1774,587969.0
2022-05-25 11:00:00,396.37,396.42,395.27,395.52,512780.0,378.187,378.2347,377.1375,377.376,512780.0
2022-05-25 11:05:00,395.51,396.31,395.41,395.94,601702.0,377.3664,378.1297,377.271,377.7767,601702.0
2022-05-25 11:10:00,395.96,396.38,395.77,396.13,342387.0,377.7958,378.1965,377.6145,377.958,342387.0
2022-05-25 11:15:00,396.12,396.48,395.87,396.14,442292.0,377.9485,378.2919,377.7099,377.9675,442292.0
2022-05-25 11:20:00,396.15,396.28,395.58,396.17,460701.0,377.9771,378.1011,377.4332,377.9962,460701.0
2022-05-25 11:25:00,396.19,396.22,395.75,395.92,337334.0,378.0152,378.0439,377.5954,377.7576,337334.0
2022-05-25 11:30:00,395.91,395.92,394.93,395.07,620799.0,377.7481,377.7576,376.813,376.9466,620799.0
2022-05-25 11:35:00,395.08,395.29,394.17,394.58,822413.0,376.9562,377.1565,376.0879,376.4791,822413.0
2022-05-25 11:40:00,394.58,395.42,394.4,395.16,681862.0,376.4791,377.2806,376.3074,377.0325,681862.0
2022-05-25 11:45:00,395.16,395.59,394.93,395.36,433031.0,377.0325,377.4428,376.813,377.2233,433031.0
2022-05-25 11:50:00,395.36,395.54,394.99,395.16,319908.0,377.2233,377.3951,376.8703,377.0325,319908.0
2022-05-25 11:55:00,395.19,395.66,395.05,395.15,335913.0,377.0611,377.5096,376.9275,377.023,335913.0
2022-05-25 12:00:00,395.14,395.75,395.06,395.41,330622.0,377.0134,377.5954,376.9371,377.271,330622.0
2022-05-25 12:05:00,395.39,395.6,394.56,394.78,351024.0,377.2519,377.4523,376.46,376.6699,351024.0
2022-05-25 12:10:00,394.75,395.18,394.58,395.01,330142.0,376.6413,377.0516,376.4791,376.8894,330142.0
2022-05-25 12:15:00,395.02,395.12,394.41,394.63,351146.0,376.8989,376.9943,376.3169,376.5268,351146.0
2022-05-25 12:20:00,394.59,394.6,393.8,393.93,645655.0,376.4886,376.4982,375.7349,375.8589,645655.0
2022-05-25 12:25:00,393.92,393.95,393.18,393.73,490435.0,375.8494,375.878,375.1433,375.6681,490435.0
2022-05-25 12:30:00,393.76,394.18,393.57,393.63,480200.0,375.6967,376.0975,375.5154,375.5727,480200.0
2022-05-25 12:35:00,393.62,393.85,393.12,393.46,464978.0,375.5631,375.7826,375.0861,375.4105,464978.0
2022-05-25 12:40:00,393.46,393.98,393.46,393.98,462297.0,375.4105,375.9066,375.4105,375.9066,462297.0
2022-05-25 12:45:00,394.0,394.53,393.87,394.4,404168.0,375.9257,376.4314,375.8017,376.3074,404168.0
2022-05-25 12:50:00,394.38,394.38,393.89,394.08,372872.0,376.2883,376.2883,375.8208,376.002,372872.0
2022-05-25 12:55:00,394.08,394.53,393.67,394.45,522655.0,376.002,376.4314,375.6109,376.3551,522655.0
2022-05-25 13:00:00,394.44,394.44,393.88,394.05,334231.0,376.3455,376.3455,375.8112,375.9734,334231.0
2022-05-25 13:05:00,394.07,394.35,393.87,394.17,294481.0,375.9925,376.2597,375.8017,376.0879,294481.0
2022-05-25 13:10:00,394.17,394.25,393.29,393.94,383408.0,376.0879,376.1642,375.2483,375.8685,383408.0
2022-05-25 13:15:00,393.93,394.48,393.9,394.06,393415.0,375.8589,376.3837,375.8303,375.983,393415.0
2022-05-25 13:20:00,394.09,394.26,393.67,393.94,254831.0,376.0116,376.1738,375.6109,375.8685,254831.0
2022-05-25 13:25:00,393.95,394.65,393.65,394.43,397502.0,375.878,376.5459,375.5918,376.336,397502.0
2022-05-25 13:30:00,394.45,394.69,394.23,394.63,368644.0,376.3551,376.5841,376.1452,376.5268,368644.0
2022-05-25 13:35:00,394.6,395.19,394.52,394.74,424362.0,376.4982,377.0611,376.4219,376.6318,424362.0
2022-05-25 13:40:00,394.74,394.95,394.44,394.85,353430.0,376.6318,376.8321,376.3455,376.7367,353430.0
2022-05-25 13:45:00,394.9,395.05,394.64,395.0,257709.0,376.7844,376.9275,376.5364,376.8798,257709.0
2022-05-25 13:50:00,395.0,395.04,394.27,394.4,495557.0,376.8798,376.918,376.1833,376.3074,495557.0
2022-05-25 13:55:00,394.38,394.76,394.2,394.48,419918.0,376.2883,376.6508,376.1165,376.3837,419918.0
2022-05-25 14:00:00,394.5,396.5,394.12,395.51,1996860.0,376.4028,378.311,376.0402,377.3664,1996860.0
2022-05-25 14:05:00,395.52,396.0,392.57,393.94,1703342.0,377.376,377.834,374.5613,375.8685,1703342.0
2022-05-25 14:10:00,393.99,395.44,393.8,394.89,1159587.0,375.9162,377.2997,375.7349,376.7749,1159587.0
2022-05-25 14:15:00,394.92,396.35,394.6,395.41,1175750.0,376.8035,378.1679,376.4982,377.271,1175750.0
2022-05-25 14:20:00,395.44,396.32,395.14,395.9,652379.0,377.2997,378.1393,377.0134,377.7386,652379.0
2022-05-25 14:25:00,395.88,397.07,395.71,396.89,948213.0,377.7195,378.8549,377.5573,378.6831,948213.0
2022-05-25 14:30:00,396.91,397.33,396.48,397.12,949169.0,378.7022,379.103,378.2919,378.9026,949169.0
2022-05-25 14:35:00,397.08,397.39,396.3,396.45,934536.0,378.8644,379.1602,378.1202,378.2633,934536.0
2022-05-25 14:40:00,396.45,397.57,396.33,396.74,715673.0,378.2633,379.3319,378.1488,378.54,715673.0
2022-05-25 14:45:00,396.75,397.12,396.47,396.66,523077.0,378.5496,378.9026,378.2824,378.4637,523077.0
2022-05-25 14:50:00,396.66,397.8,396.62,397.69,799782.0,378.4637,379.5514,378.4255,379.4464,799782.0
2022-05-25 14:55:00,397.73,397.91,397.41,397.66,789858.0,379.4846,379.6563,379.1793,379.4178,789858.0
2022-05-25 15:00:00,397.68,399.1,397.46,398.91,1321637.0,379.4369,380.7918,379.227,380.6105,1321637.0
2022-05-25 15:05:00,398.89,399.28,398.48,399.09,1006510.0,380.5914,380.9635,380.2002,380.7822,1006510.0
2022-05-25 15:10:00,399.09,399.45,398.98,399.29,667664.0,380.7822,381.1257,380.6773,380.973,667664.0
2022-05-25 15:15:00,399.31,399.35,398.54,398.69,1003217.0,380.9921,381.0303,380.2574,380.4006,1003217.0
2022-05-25 15:20:00,398.72,398.99,398.38,398.68,616662.0,380.4292,380.6868,380.1048,380.391,616662.0
2022-05-25 15:25:00,398.7,398.92,398.35,398.51,613861.0,380.4101,380.62,380.0762,380.2288,613861.0
2022-05-25 15:30:00,398.53,399.02,398.13,398.32,807199.0,380.2479,380.7154,379.8663,380.0475,807199.0
2022-05-25 15:35:00,398.32,398.32,397.55,397.84,1068190.0,380.0475,380.0475,379.3129,379.5896,1068190.0
2022-05-25 15:40:00,397.84,398.16,397.34,398.07,1249286.0,379.5896,379.8949,379.1125,379.809,1249286.0
2022-05-25 15:45:00,398.07,398.07,397.2,397.58,1263119.0,379.809,379.809,378.9789,379.3415,1263119.0
2022-05-25 15:50:00,397.59,397.6,396.4,397.2,2932502.0,379.351,379.3606,378.2156,378.9789,2932502.0
2022-05-25 15:55:00,397.21,397.75,397.04,397.38,4697449.0,378.9885,379.5037,378.8263,379.1507,4697449.0
2022-05-26 09:30:00,398.67,400.34,398.45,400.33,1406529.0,380.3815,381.9749,380.1716,381.9653,1406529.0
2022-05-26 09:35:00,400.31,401.57,400.12,401.11,1411132.0,381.9462,383.1484,381.765,382.7095,1411132.0
2022-05-26 09:40:00,401.12,401.94,400.82,401.3,1129920.0,382.7191,383.5015,382.4329,382.8908,1129920.0
2022-05-26 09:45:00,401.32,401.97,400.86,401.69,892235.0,382.9099,383.5301,382.471,383.2629,892235.0
2022-05-26 09:50:00,401.69,402.59,401.66,402.29,1063945.0,383.2629,384.1217,383.2343,383.8354,1063945.0
2022-05-26 09:55:00,402.29,402.81,402.13,402.57,617140.0,383.8354,384.3316,383.6828,384.1026,617140.0
2022-05-26 10:00:00,402.56,402.97,402.44,402.61,706195.0,384.093,384.4842,383.9785,384.1407,706195.0
2022-05-26 10:05:00,402.61,403.15,402.46,402.77,737335.0,384.1407,384.656,383.9976,384.2934,737335.0
2022-05-26 10:10:00,402.77,403.45,402.34,403.28,939229.0,384.2934,384.9422,383.8831,384.78,939229.0
2022-05-26 10:15:00,403.28,403.68,403.25,403.68,625302.0,384.78,385.1617,384.7514,385.1617,625302.0
2022-05-26 10:20:00,403.69,403.99,403.35,403.83,920253.0,385.1712,385.4574,384.8468,385.3048,920253.0
2022-05-26 10:25:00,403.85,403.89,403.21,403.31,815104.0,385.3239,385.362,384.7132,384.8086,815104.0
2022-05-26 10:30:00,403.31,403.51,402.84,403.03,644684.0,384.8086,384.9995,384.3602,384.5415,644684.0
2022-05-26 10:35:00,403.04,403.63,403.02,403.56,568749.0,384.551,385.1139,384.5319,385.0472,568749.0
2022-05-26 10:40:00,403.55,403.73,403.24,403.38,523481.0,385.0376,385.2094,384.7418,384.8754,523481.0
2022-05-26 10:45:00,403.38,403.63,403.03,403.58,539134.0,384.8754,385.1139,384.5415,385.0662,539134.0
2022-05-26 10:50:00,403.61,403.97,403.53,403.71,561940.0,385.0949,385.4383,385.0185,385.1903,561940.0
2022-05-26 10:55:00,403.72,404.04,403.6,404.0,530311.0,385.1998,385.5051,385.0853,385.467,530311.0
2022-05-26 11:00:00,404.0,404.67,403.88,404.58,836473.0,385.467,386.1062,385.3525,386.0204,836473.0
2022-05-26 11:05:00,404.59,404.68,404.37,404.43,496578.0,386.0299,386.1158,385.82,385.8772,496578.0
2022-05-26 11:10:00,404.43,404.68,404.27,404.67,402859.0,385.8772,386.1158,385.7246,386.1062,402859.0
2022-05-26 11:15:00,404.68,404.87,404.47,404.58,543837.0,386.1158,386.2971,385.9154,386.0204,543837.0
2022-05-26 11:20:00,404.59,404.92,404.3,404.55,554430.0,386.0299,386.3448,385.7532,385.9917,554430.0
2022-05-26 11:25:00,404.56,404.72,404.07,404.21,542825.0,386.0013,386.1539,385.5338,385.6673,542825.0
2022-05-26 11:30:00,404.22,404.67,403.86,403.87,651099.0,385.6769,386.1062,385.3334,385.3429,651099.0
2022-05-26 11:35:00,403.87,404.35,403.74,404.29,370561.0,385.3429,385.8009,385.2189,385.7437,370561.0
2022-05-26 11:40:00,404.28,404.48,404.04,404.36,257385.0,385.7341,385.925,385.5051,385.8105,257385.0
2022-05-26 11:45:00,404.39,404.43,403.68,403.98,361871.0,385.8391,385.8772,385.1617,385.4479,361871.0
2022-05-26 11:50:00,403.97,404.1,403.72,404.04,301800.0,385.4383,385.5624,385.1998,385.5051,301800.0
2022-05-26 11:55:00,404.05,404.57,404.02,404.44,389456.0,385.5147,386.0108,385.4861,385.8868,389456.0
2022-05-26 12:00:00,404.4,404.97,404.21,404.91,414817.0,385.8486,386.3925,385.6673,386.3352,414817.0
2022-05-26 12:05:00,404.9,404.95,404.51,404.63,299265.0,386.3257,386.3734,385.9536,386.0681,299265.0
2022-05-26 12:10:00,404.62,405.2,404.57,405.12,583025.0,386.0585,386.6119,386.0108,386.5356,583025.0
2022-05-26 12:15:00,405.12,405.14,404.87,405.09,313542.0,386.5356,386.5547,386.2971,386.507,313542.0
2022-05-26 12:20:00,405.1,405.5,405.09,405.48,512272.0,386.5165,386.8982,386.507,386.8791,512272.0
2022-05-26 12:25:00,405.48,405.71,405.31,405.7,596533.0,386.8791,387.0985,386.7169,387.089,596533.0
2022-05-26 12:30:00,405.71,405.88,405.53,405.58,517993.0,387.0985,387.2607,386.9268,386.9745,517993.0
2022-05-26 12:35:00,405.57,405.76,405.39,405.73,442166.0,386.965,387.1462,386.7932,387.1176,442166.0
2022-05-26 12:40:00,405.73,405.76,405.47,405.5,385848.0,387.1176,387.1462,386.8695,386.8982,385848.0
2022-05-26 12:45:00,405.49,405.8,405.32,405.72,557249.0,386.8886,387.1844,386.7264,387.1081,557249.0
2022-05-26 12:50:00,405.7,406.08,405.7,406.06,449799.0,387.089,387.4516,387.089,387.4325,449799.0
2022-05-26 12:55:00,406.08,406.37,405.98,406.33,659328.0,387.4516,387.7283,387.3561,387.6901,659328.0
2022-05-26 13:00:00,406.33,406.61,406.29,406.57,560303.0,387.6901,387.9572,387.6519,387.9191,560303.0
2022-05-26 13:05:00,406.56,406.86,406.46,406.85,604102.0,387.9095,388.1958,387.8141,388.1862,604102.0
2022-05-26 13:10:00,406.84,407.01,406.14,406.43,899327.0,388.1767,388.3389,387.5088,387.7855,899327.0
2022-05-26 13:15:00,406.44,406.45,406.12,406.21,416975.0,387.795,387.8046,387.4897,387.5756,416975.0
2022-05-26 13:20:00,406.22,406.38,405.63,405.65,599462.0,387.5851,387.7378,387.0222,387.0413,599462.0
2022-05-26 13:25:00,405.64,406.08,405.44,405.58,740184.0,387.0317,387.4516,386.8409,386.9745,740184.0
2022-05-26 13:30:00,405.62,406.06,405.58,406.0,432014.0,387.0127,387.4325,386.9745,387.3752,432014.0
2022-05-26 13:35:00,406.0,406.01,405.72,405.88,396177.0,387.3752,387.3848,387.1081,387.2607,396177.0
2022-05-26 13:40:00,405.89,406.03,405.71,405.93,366693.0,387.2703,387.4038,387.0985,387.3084,366693.0
2022-05-26 13:45:00,405.93,406.1,405.82,406.02,385350.0,387.3084,387.4706,387.2035,387.3943,385350.0
2022-05-26 13:50:00,406.01,406.07,405.86,405.92,228472.0,387.3848,387.442,387.2416,387.2989,228472.0
2022-05-26 13:55:00,405.92,406.35,405.51,406.25,513457.0,387.2989,387.7092,386.9077,387.6138,513457.0
2022-05-26 14:00:00,406.23,406.39,405.9,406.22,932516.0,387.5947,387.7473,387.2798,387.5851,932516.0
2022-05-26 14:05:00,406.21,406.3,405.71,406.09,597927.0,387.5756,387.6615,387.0985,387.4611,597927.0
2022-05-26 14:10:00,406.14,406.24,405.8,406.12,446061.0,387.5088,387.6042,387.1844,387.4897,446061.0
2022-05-26 14:15:00,406.1,406.33,405.97,406.1,360173.0,387.4706,387.6901,387.3466,387.4706,360173.0
2022-05-26 14:20:00,406.1,406.57,406.09,406.56,473789.0,387.4706,387.9191,387.4611,387.9095,473789.0
2022-05-26 14:25:00,406.56,406.62,406.03,406.11,521564.0,387.9095,387.9668,387.4038,387.4802,521564.0
2022-05-26 14:30:00,406.13,406.27,405.86,405.91,412637.0,387.4993,387.6328,387.2416,387.2894,412637.0
2022-05-26 14:35:00,405.92,405.99,405.38,405.66,594425.0,387.2989,387.3657,386.7837,387.0508,594425.0
2022-05-26 14:40:00,405.65,405.98,405.41,405.91,477441.0,387.0413,387.3561,386.8123,387.2894,477441.0
2022-05-26 14:45:00,405.9,406.06,405.66,405.88,443866.0,387.2798,387.4325,387.0508,387.2607,443866.0
2022-05-26 14:50:00,405.86,406.12,405.75,405.88,472254.0,387.2416,387.4897,387.1367,387.2607,472254.0
2022-05-26 14:55:00,405.89,406.25,405.82,406.02,363936.0,387.2703,387.6138,387.2035,387.3943,363936.0
2022-05-26 15:00:00,406.0,406.08,405.12,405.35,873634.0,387.3752,387.4516,386.5356,386.755,873634.0
2022-05-26 15:05:00,405.36,406.08,405.27,405.92,664523.0,386.7646,387.4516,386.6787,387.2989,664523.0
2022-05-26 15:10:00,405.92,405.94,405.38,405.53,533863.0,387.2989,387.318,386.7837,386.9268,533863.0
2022-05-26 15:15:00,405.53,405.7,404.62,405.08,907343.0,386.9268,387.089,386.0585,386.4974,907343.0
2022-05-26 15:20:00,405.08,405.22,404.53,404.86,918323.0,386.4974,386.631,385.9727,386.2875,918323.0
2022-05-26 15:25:00,404.86,405.41,404.59,405.09,1032827.0,386.2875,386.8123,386.0299,386.507,1032827.0
2022-05-26 15:30:00,405.07,405.58,404.97,405.48,872087.0,386.4879,386.9745,386.3925,386.8791,872087.0
2022-05-26 15:35:00,405.48,405.76,405.13,405.71,995195.0,386.8791,387.1462,386.5451,387.0985,995195.0
2022-05-26 15:40:00,405.71,406.33,405.6,406.31,1136743.0,387.0985,387.6901,386.9936,387.671,1136743.0
2022-05-26 15:45:00,406.31,406.76,406.09,406.72,1761460.0,387.671,388.1004,387.4611,388.0622,1761460.0
2022-05-26 15:50:00,406.72,407.04,405.48,405.55,2666318.0,388.0622,388.3675,386.8791,386.9459,2666318.0
2022-05-26 15:55:00,405.57,405.74,404.96,405.29,4770957.0,386.965,387.1272,386.3829,386.6978,4770957.0
2022-05-27 09:30:00,407.93,409.08,407.7,408.69,1974504.0,389.2167,390.3139,388.9972,389.9418,1974504.0
2022-05-27 09:35:00,408.69,409.89,408.67,409.79,1459236.0,389.9418,391.0868,389.9227,390.9914,1459236.0
2022-05-27 09:40:00,409.8,410.19,409.23,409.37,1331228.0,391.0009,391.373,390.4571,390.5906,1331228.0
2022-05-27 09:45:00,409.38,410.73,409.33,410.56,1207574.0,390.6002,391.8882,390.5525,391.726,1207574.0
2022-05-27 09:50:00,410.59,411.13,410.16,411.02,1185850.0,391.7547,392.2699,391.3444,392.1649,1185850.0
2022-05-27 09:55:00,411.02,411.55,410.89,411.03,1298851.0,392.1649,392.6706,392.0409,392.1745,1298851.0
2022-05-27 10:00:00,411.02,411.58,410.66,411.41,1392920.0,392.1649,392.6993,391.8215,392.537,1392920.0
2022-05-27 10:05:00,411.41,411.5,410.8,411.2,942233.0,392.537,392.6229,391.955,392.3367,942233.0
2022-05-27 10:10:00,411.19,411.72,411.08,411.52,1257498.0,392.3271,392.8328,392.2222,392.642,1257498.0
2022-05-27 10:15:00,411.53,411.96,411.51,411.76,1040617.0,392.6515,393.0618,392.6325,392.871,1040617.0
2022-05-27 10:20:00,411.76,412.29,411.7,412.04,976506.0,392.871,393.3767,392.8137,393.1381,976506.0
2022-05-27 10:25:00,412.04,412.1,411.6,411.7,892474.0,393.1381,393.1954,392.7183,392.8137,892474.0
2022-05-27 10:30:00,411.71,412.08,411.66,411.75,656105.0,392.8233,393.1763,392.7756,392.8615,656105.0
2022-05-27 10:35:00,411.77,412.04,411.64,411.73,646607.0,392.8805,393.1381,392.7565,392.8424,646607.0
2022-05-27 10:40:00,411.72,411.75,411.17,411.47,890239.0,392.8328,392.8615,392.3081,392.5943,890239.0
2022-05-27 10:45:00,411.47,411.6,411.04,411.56,703020.0,392.5943,392.7183,392.184,392.6802,703020.0
2022-05-27 10:50:00,411.55,411.69,411.34,411.53,601953.0,392.6706,392.8042,392.4703,392.6515,601953.0
2022-05-27 10:55:00,411.54,411.62,410.85,410.95,595405.0,392.6611,392.7374,392.0027,392.0982,595405.0
2022-05-27 11:00:00,410.96,411.16,410.51,410.82,646243.0,392.1077,392.2985,391.6783,391.9741,646243.0
2022-05-27 11:05:00,410.82,411.33,410.66,411.31,453888.0,391.9741,392.4607,391.8215,392.4416,453888.0
2022-05-27 11:10:00,411.32,411.76,411.2,411.69,502193.0,392.4512,392.871,392.3367,392.8042,502193.0
2022-05-27 11:15:00,411.68,412.1,411.55,411.91,691364.0,392.7947,393.1954,392.6706,393.0141,691364.0
2022-05-27 11:20:00,411.91,412.13,411.76,411.89,455017.0,393.0141,393.224,392.871,392.995,455017.0
2022-05-27 11:25:00,411.89,411.99,411.57,411.81,418390.0,392.995,393.0904,392.6897,392.9187,418390.0
2022-05-27 11:30:00,411.8,412.15,411.77,411.95,443787.0,392.9092,393.2431,392.8805,393.0523,443787.0
2022-05-27 11:35:00,411.94,412.08,411.62,411.88,479291.0,393.0427,393.1763,392.7374,392.9855,479291.0
2022-05-27 11:40:00,411.87,412.5,411.77,412.25,588535.0,392.9759,393.577,392.8805,393.3385,588535.0
2022-05-27 11:45:00,412.26,412.62,412.15,412.48,568720.0,393.3481,393.6915,393.2431,393.558,568720.0
2022-05-27 11:50:00,412.48,412.64,412.36,412.43,298734.0,393.558,393.7106,393.4435,393.5103,298734.0
2022-05-27 11:55:00,412.42,412.56,412.28,412.5,272885.0,393.5007,393.6343,393.3671,393.577,272885.0
2022-05-27 12:00:00,412.52,412.86,412.51,412.7,552697.0,393.5961,393.9205,393.5866,393.7679,552697.0
2022-05-27 12:05:00,412.7,412.76,412.41,412.59,443983.0,393.7679,393.8251,393.4912,393.6629,443983.0
2022-05-27 12:10:00,412.6,412.87,412.55,412.77,292674.0,393.6725,393.9301,393.6248,393.8347,292674.0
2022-05-27 12:15:00,412.76,412.8,412.19,412.44,444031.0,393.8251,393.8633,393.2813,393.5198,444031.0
2022-05-27 12:20:00,412.44,412.52,411.96,411.99,515524.0,393.5198,393.5961,393.0618,393.0904,515524.0
2022-05-27 12:25:00,411.98,412.42,411.95,412.35,419467.0,393.0809,393.5007,393.0523,393.4339,419467.0
2022-05-27 12:30:00,412.35,412.47,412.08,412.14,399881.0,393.4339,393.5484,393.1763,393.2336,399881.0
2022-05-27 12:35:00,412.16,412.32,411.87,412.23,264243.0,393.2526,393.4053,392.9759,393.3194,264243.0
2022-05-27 12:40:00,412.23,412.44,412.17,412.34,218915.0,393.3194,393.5198,393.2622,393.4244,218915.0
2022-05-27 12:45:00,412.35,412.36,411.91,411.92,329252.0,393.4339,393.4435,393.0141,393.0237,329252.0
2022-05-27 12:50:00,411.9,412.39,411.8,412.31,308988.0,393.0046,393.4721,392.9092,393.3958,308988.0
2022-05-27 12:55:00,412.32,412.59,412.31,412.41,294459.0,393.4053,393.6629,393.3958,393.4912,294459.0
2022-05-27 13:00:00,412.42,412.63,412.28,412.58,326764.0,393.5007,393.7011,393.3671,393.6534,326764.0
2022-05-27 13:05:00,412.59,412.8,412.46,412.73,332933.0,393.6629,393.8633,393.5389,393.7965,332933.0
2022-05-27 13:10:00,412.74,412.82,412.43,412.58,364424.0,393.806,393.8824,393.5103,393.6534,364424.0
2022-05-27 13:15:00,412.6,412.66,412.41,412.61,307091.0,393.6725,393.7297,393.4912,393.682,307091.0
2022-05-27 13:20:00,412.62,412.66,412.2,412.41,474678.0,393.6915,393.7297,393.2908,393.4912,474678.0
2022-05-27 13:25:00,412.43,412.46,412.19,412.39,289350.0,393.5103,393.5389,393.2813,393.4721,289350.0
2022-05-27 13:30:00,412.4,412.62,412.2,412.27,292344.0,393.4816,393.6915,393.2908,393.3576,292344.0
2022-05-27 13:35:00,412.28,412.38,412.06,412.09,441935.0,393.3671,393.4626,393.1572,393.1859,441935.0
2022-05-27 13:40:00,412.09,412.16,411.92,411.98,397953.0,393.1859,393.2526,393.0237,393.0809,397953.0
2022-05-27 13:45:00,412.0,412.16,411.88,412.08,299060.0,393.1,393.2526,392.9855,393.1763,299060.0
2022-05-27 13:50:00,412.09,412.27,412.04,412.23,306625.0,393.1859,393.3576,393.1381,393.3194,306625.0
2022-05-27 13:55:00,412.23,412.29,412.06,412.28,298699.0,393.3194,393.3767,393.1572,393.3671,298699.0
2022-05-27 14:00:00,412.28,412.36,412.02,412.25,467519.0,393.3671,393.4435,393.1191,393.3385,467519.0
2022-05-27 14:05:00,412.24,412.45,411.94,412.45,423711.0,393.329,393.5293,393.0427,393.5293,423711.0
2022-05-27 14:10:00,412.46,412.48,412.28,412.35,289444.0,393.5389,393.558,393.3671,393.4339,289444.0
2022-05-27 14:15:00,412.36,412.65,412.33,412.64,371567.0,393.4435,393.7202,393.4148,393.7106,371567.0
2022-05-27 14:20:00,412.63,412.7,412.53,412.68,371624.0,393.7011,393.7679,393.6057,393.7488,371624.0
2022-05-27 14:25:00,412.69,412.71,412.44,412.51,342202.0,393.7583,393.7774,393.5198,393.5866,342202.0
2022-05-27 14:30:00,412.5,412.69,412.5,412.67,410155.0,393.577,393.7583,393.577,393.7392,410155.0
2022-05-27 14:35:00,412.67,412.94,412.47,412.59,620521.0,393.7392,393.9969,393.5484,393.6629,620521.0
2022-05-27 14:40:00,412.6,412.83,412.37,412.8,610329.0,393.6725,393.8919,393.453,393.8633,610329.0
2022-05-27 14:45:00,412.8,412.93,412.69,412.87,432680.0,393.8633,393.9873,393.7583,393.9301,432680.0
2022-05-27 14:50:00,412.87,413.1,412.74,412.89,563128.0,393.9301,394.1495,393.806,393.9492,563128.0
2022-05-27 14:55:00,412.89,413.21,412.88,413.14,392544.0,393.9492,394.2545,393.9396,394.1877,392544.0
2022-05-27 15:00:00,413.15,413.48,413.0,413.44,953409.0,394.1972,394.5121,394.0541,394.4739,953409.0
2022-05-27 15:05:00,413.45,414.05,413.4,414.0,1300683.0,394.4835,395.0559,394.4358,395.0082,1300683.0
2022-05-27 15:10:00,414.01,414.06,413.74,413.97,781028.0,395.0178,395.0655,394.7602,394.9796,781028.0
2022-05-27 15:15:00,413.97,414.08,413.69,414.03,978726.0,394.9796,395.0846,394.7125,395.0369,978726.0
2022-05-27 15:20:00,414.02,414.37,413.92,414.31,973589.0,395.0273,395.3613,394.9319,395.304,973589.0
2022-05-27 15:25:00,414.32,414.49,414.29,414.36,885103.0,395.3136,395.4758,395.2849,395.3517,885103.0
2022-05-27 15:30:00,414.37,414.6,414.16,414.19,1554164.0,395.3613,395.5807,395.1609,395.1895,1554164.0
2022-05-27 15:35:00,414.19,414.23,413.61,413.89,1535614.0,395.1895,395.2277,394.6361,394.9033,1535614.0
2022-05-27 15:40:00,413.88,414.39,413.72,414.39,1541386.0,394.8937,395.3803,394.7411,395.3803,1541386.0
2022-05-27 15:45:00,414.38,414.43,413.69,414.01,1512057.0,395.3708,395.4185,394.7125,395.0178,1512057.0
2022-05-27 15:50:00,414.02,414.48,413.65,414.37,2586923.0,395.0273,395.4662,394.6743,395.3613,2586923.0
2022-05-27 15:55:00,414.37,415.39,414.35,415.35,4197552.0,395.3613,396.3345,395.3422,396.2963,4197552.0
2022-05-31 09:30:00,413.55,413.93,411.32,411.36,2268870.0,394.5789,394.9414,392.4512,392.4893,2268870.0
2022-05-31 09:35:00,411.37,411.9,410.77,410.91,1467670.0,392.4989,393.0046,391.9264,392.06,1467670.0
2022-05-31 09:40:00,410.91,411.0,410.22,410.41,1270322.0,392.06,392.1459,391.4016,391.5829,1270322.0
2022-05-31 09:45:00,410.41,411.48,410.36,410.62,1485025.0,391.5829,392.6038,391.5352,391.7833,1485025.0
2022-05-31 09:50:00,410.64,411.48,410.56,411.31,757490.0,391.8024,392.6038,391.726,392.4416,757490.0
2022-05-31 09:55:00,411.29,411.92,411.14,411.2,892447.0,392.4226,393.0237,392.2794,392.3367,892447.0
2022-05-31 10:00:00,411.16,411.59,410.35,410.35,905399.0,392.2985,392.7088,391.5257,391.5257,905399.0
2022-05-31 10:05:00,410.34,411.0,410.05,410.07,815558.0,391.5161,392.1459,391.2394,391.2585,815558.0
2022-05-31 10:10:00,410.06,411.21,410.03,411.14,798192.0,391.249,392.3462,391.2204,392.2794,798192.0
2022-05-31 10:15:00,411.19,411.89,411.11,411.86,799345.0,392.3271,392.995,392.2508,392.9664,799345.0
2022-05-31 10:20:00,411.87,413.07,411.85,412.31,1122205.0,392.9759,394.1209,392.9569,393.3958,1122205.0
2022-05-31 10:25:00,412.32,412.56,411.67,411.74,601972.0,393.4053,393.6343,392.7851,392.8519,601972.0
2022-05-31 10:30:00,411.72,412.97,411.61,412.21,592929.0,392.8328,394.0255,392.7279,393.3003,592929.0
2022-05-31 10:35:00,412.2,412.59,411.85,412.23,450134.0,393.2908,393.6629,392.9569,393.3194,450134.0
2022-05-31 10:40:00,412.24,413.22,412.09,413.08,660292.0,393.329,394.264,393.1859,394.1304,660292.0
2022-05-31 10:45:00,413.09,413.51,412.57,412.62,844036.0,394.14,394.5407,393.6438,393.6915,844036.0
2022-05-31 10:50:00,412.63,413.22,412.54,413.09,639381.0,393.7011,394.264,393.6152,394.14,639381.0
2022-05-31 10:55:00,413.07,413.27,412.56,412.94,643079.0,394.1209,394.3117,393.6343,393.9969,643079.0
2022-05-31 11:00:00,412.92,413.58,412.79,413.45,573233.0,393.9778,394.6075,393.8537,394.4835,573233.0
2022-05-31 11:05:00,413.45,413.58,411.94,412.28,676897.0,394.4835,394.6075,393.0427,393.3671,676897.0
2022-05-31 11:10:00,412.28,412.45,411.56,411.61,513095.0,393.3671,393.5293,392.6802,392.7279,513095.0
2022-05-31 11:15:00,411.63,411.92,411.44,411.58,432734.0,392.747,393.0237,392.5657,392.6993,432734.0
2022-05-31 11:20:00,411.57,412.16,411.39,411.77,463562.0,392.6897,393.2526,392.518,392.8805,463562.0
2022-05-31 11:25:00,411.77,412.21,411.5,411.65,345186.0,392.8805,393.3003,392.6229,392.766,345186.0
2022-05-31 11:30:00,411.65,411.98,411.25,411.58,441485.0,392.766,393.0809,392.3844,392.6993,441485.0
2022-05-31 11:35:00,411.62,412.62,411.44,412.61,557407.0,392.7374,393.6915,392.5657,393.682,557407.0
2022-05-31 11:40:00,412.61,413.0,412.25,412.79,457677.0,393.682,394.0541,393.3385,393.8537,457677.0
2022-05-31 11:45:00,412.78,413.5,412.75,413.4,409946.0,393.8442,394.5312,393.8156,394.4358,409946.0
2022-05-31 11:50:00,413.39,414.36,413.37,414.25,882774.0,394.4262,395.3517,394.4071,395.2468,882774.0
2022-05-31 11:55:00,414.24,414.88,414.23,414.59,832358.0,395.2372,395.8479,395.2277,395.5712,832358.0
2022-05-31 12:00:00,414.61,415.56,414.57,415.52,957907.0,395.5903,396.4967,395.5521,396.4585,957907.0
2022-05-31 12:05:00,415.53,415.54,414.86,414.89,775144.0,396.468,396.4776,395.8288,395.8574,775144.0
2022-05-31 12:10:00,414.92,415.12,414.27,414.3,480145.0,395.886,396.0769,395.2658,395.2945,480145.0
2022-05-31 12:15:00,414.33,414.48,413.66,414.17,764266.0,395.3231,395.4662,394.6838,395.1704,764266.0
2022-05-31 12:20:00,414.15,414.24,413.48,413.79,546802.0,395.1514,395.2372,394.5121,394.8079,546802.0
2022-05-31 12:25:00,413.79,414.37,413.75,414.37,471040.0,394.8079,395.3613,394.7697,395.3613,471040.0
2022-05-31 12:30:00,414.37,414.49,414.07,414.47,425608.0,395.3613,395.4758,395.075,395.4567,425608.0
2022-05-31 12:35:00,414.48,415.27,414.48,415.2,517523.0,395.4662,396.22,395.4662,396.1532,517523.0
2022-05-31 12:40:00,415.22,415.68,415.11,415.27,472765.0,396.1723,396.6112,396.0673,396.22,472765.0
2022-05-31 12:45:00,415.27,415.55,414.97,415.21,371089.0,396.22,396.4871,395.9337,396.1627,371089.0
2022-05-31 12:50:00,415.21,415.64,415.14,415.54,358922.0,396.1627,396.573,396.0959,396.4776,358922.0
2022-05-31 12:55:00,415.54,415.77,415.07,415.15,400687.0,396.4776,396.697,396.0292,396.1055,400687.0
2022-05-31 13:00:00,415.15,415.36,414.22,414.54,594788.0,396.1055,396.3058,395.2181,395.5235,594788.0
2022-05-31 13:05:00,414.61,415.63,414.54,415.46,402767.0,395.5903,396.5635,395.5235,396.4013,402767.0
2022-05-31 13:10:00,415.46,415.46,414.78,414.93,393521.0,396.4013,396.4013,395.7525,395.8956,393521.0
2022-05-31 13:15:00,414.94,414.95,413.88,414.17,470237.0,395.9051,395.9147,394.8937,395.1704,470237.0
2022-05-31 13:20:00,414.19,414.29,413.82,413.96,346312.0,395.1895,395.2849,394.8365,394.9701,346312.0
2022-05-31 13:25:00,413.97,414.34,413.61,413.97,451443.0,394.9796,395.3326,394.6361,394.9796,451443.0
2022-05-31 13:30:00,413.95,414.97,413.85,414.9,505201.0,394.9605,395.9337,394.8651,395.8669,505201.0
2022-05-31 13:35:00,414.9,415.23,414.44,414.69,467587.0,395.8669,396.1818,395.4281,395.6666,467587.0
2022-05-31 13:40:00,414.72,415.22,414.58,415.18,413883.0,395.6952,396.1723,395.5616,396.1341,413883.0
2022-05-31 13:45:00,415.19,415.37,414.71,415.0,376111.0,396.1436,396.3154,395.6857,395.9624,376111.0
2022-05-31 13:50:00,414.99,415.99,414.88,415.67,718560.0,395.9528,396.9069,395.8479,396.6016,718560.0
2022-05-31 13:55:00,415.66,416.33,415.6,416.22,568986.0,396.5921,397.2313,396.5348,397.1264,568986.0
2022-05-31 14:00:00,416.22,416.46,415.73,415.83,778482.0,397.1264,397.3554,396.6589,396.7543,778482.0
2022-05-31 14:05:00,415.81,416.04,415.46,415.94,608760.0,396.7352,396.9547,396.4013,396.8592,608760.0
2022-05-31 14:10:00,415.94,416.16,415.67,415.91,433516.0,396.8592,397.0691,396.6016,396.8306,433516.0
2022-05-31 14:15:00,415.91,416.21,415.8,416.21,492923.0,396.8306,397.1169,396.7257,397.1169,492923.0
2022-05-31 14:20:00,416.2,416.35,415.24,415.58,633436.0,397.1073,397.2504,396.1914,396.5158,633436.0
2022-05-31 14:25:00,415.6,415.62,414.97,415.44,543689.0,396.5348,396.5539,395.9337,396.3822,543689.0
2022-05-31 14:30:00,415.44,415.67,415.05,415.14,540334.0,396.3822,396.6016,396.0101,396.0959,540334.0
2022-05-31 14:35:00,415.15,415.57,415.0,415.3,678803.0,396.1055,396.5062,395.9624,396.2486,678803.0
2022-05-31 14:40:00,415.3,415.37,414.19,414.25,716428.0,396.2486,396.3154,395.1895,395.2468,716428.0
2022-05-31 14:45:00,414.24,414.24,413.03,413.46,921840.0,395.2372,395.2372,394.0827,394.493,921840.0
2022-05-31 14:50:00,413.45,413.73,412.66,412.72,722248.0,394.4835,394.7506,393.7297,393.787,722248.0
2022-05-31 14:55:00,412.71,413.3,412.24,413.04,945429.0,393.7774,394.3403,393.329,394.0923,945429.0
2022-05-31 15:00:00,413.05,413.15,412.07,412.73,734212.0,394.1018,394.1972,393.1668,393.7965,734212.0
2022-05-31 15:05:00,412.74,413.62,412.31,413.49,818473.0,393.806,394.6457,393.3958,394.5216,818473.0
2022-05-31 15:10:00,413.5,413.6,412.86,413.51,555452.0,394.5312,394.6266,393.9205,394.5407,555452.0
2022-05-31 15:15:00,413.51,414.55,413.44,413.57,824932.0,394.5407,395.533,394.4739,394.598,824932.0
2022-05-31 15:20:00,413.58,414.52,413.51,414.25,791718.0,394.6075,395.5044,394.5407,395.2468,791718.0
2022-05-31 15:25:00,414.26,414.51,413.94,414.32,616785.0,395.2563,395.4948,394.951,395.3136,616785.0
2022-05-31 15:30:00,414.31,415.26,414.3,415.05,816797.0,395.304,396.2104,395.2945,396.0101,816797.0
2022-05-31 15:35:00,415.06,415.15,414.52,414.8,783242.0,396.0196,396.1055,395.5044,395.7715,783242.0
2022-05-31 15:40:00,414.79,415.11,413.89,413.93,1000168.0,395.762,396.0673,394.9033,394.9414,1000168.0
2022-05-31 15:45:00,413.93,414.45,413.55,413.7,1155472.0,394.9414,395.4376,394.5789,394.722,1155472.0
2022-05-31 15:50:00,413.71,415.09,413.44,413.58,3151247.0,394.7315,396.0482,394.4739,394.6075,3151247.0
2022-05-31 15:55:00,413.57,413.65,412.44,412.7,7305067.0,394.598,394.6743,393.5198,393.7679,7305067.0
2022-06-01 09:30:00,415.15,416.2,415.05,415.57,1803863.0,396.1055,397.1073,396.0101,396.5062,1803863.0
2022-06-01 09:35:00,415.61,416.24,414.63,414.65,1035114.0,396.5444,397.1455,395.6093,395.6284,1035114.0
2022-06-01 09:40:00,414.68,415.18,414.38,414.79,832962.0,395.657,396.1341,395.3708,395.762,832962.0
2022-06-01 09:45:00,414.83,415.15,413.94,414.32,899983.0,395.8002,396.1055,394.951,395.3136,899983.0
2022-06-01 09:50:00,414.32,415.25,414.16,415.18,733934.0,395.3136,396.2009,395.1609,396.1341,733934.0
2022-06-01 09:55:00,415.24,415.4,414.53,414.9,656649.0,396.1914,396.344,395.5139,395.8669,656649.0
2022-06-01 10:00:00,414.83,415.19,413.47,414.15,990048.0,395.8002,396.1436,394.5025,395.1514,990048.0
2022-06-01 10:05:00,414.14,414.2,412.23,412.64,1119407.0,395.1418,395.1991,393.3194,393.7106,1119407.0
2022-06-01 10:10:00,412.63,412.98,411.87,411.93,1082741.0,393.7011,394.035,392.9759,393.0332,1082741.0
2022-06-01 10:15:00,411.92,411.96,410.73,410.75,1409512.0,393.0237,393.0618,391.8882,391.9073,1409512.0
2022-06-01 10:20:00,410.75,411.23,410.74,410.79,742661.0,391.9073,392.3653,391.8978,391.9455,742661.0
2022-06-01 10:25:00,410.77,411.15,410.24,410.27,843975.0,391.9264,392.289,391.4207,391.4493,843975.0
2022-06-01 10:30:00,410.27,410.94,409.66,409.68,1066854.0,391.4493,392.0886,390.8673,390.8864,1066854.0
2022-06-01 10:35:00,409.67,409.94,409.09,409.87,1057426.0,390.8769,391.1345,390.3235,391.0677,1057426.0
2022-06-01 10:40:00,409.88,410.39,409.67,410.13,783191.0,391.0772,391.5638,390.8769,391.3158,783191.0
2022-06-01 10:45:00,410.12,410.3,409.58,409.62,721650.0,391.3062,391.478,390.791,390.8292,721650.0
2022-06-01 10:50:00,409.62,410.85,409.5,410.64,660323.0,390.8292,392.0027,390.7147,391.8024,660323.0
2022-06-01 10:55:00,410.63,411.05,410.48,410.74,767780.0,391.7928,392.1936,391.6497,391.8978,767780.0
2022-06-01 11:00:00,410.74,410.75,409.58,409.98,794168.0,391.8978,391.9073,390.791,391.1726,794168.0
2022-06-01 11:05:00,409.98,410.3,409.47,409.52,641153.0,391.1726,391.478,390.686,390.7338,641153.0
2022-06-01 11:10:00,409.54,410.32,409.49,409.84,484012.0,390.7528,391.4971,390.7051,391.0391,484012.0
2022-06-01 11:15:00,409.83,409.96,408.85,409.34,918108.0,391.0295,391.1536,390.0945,390.562,918108.0
2022-06-01 11:20:00,409.32,409.32,408.34,408.64,770548.0,390.5429,390.5429,389.6079,389.8941,770548.0
2022-06-01 11:25:00,408.65,408.83,407.97,408.78,1100884.0,389.9037,390.0754,389.2549,390.0277,1100884.0
2022-06-01 11:30:00,408.79,409.07,408.32,408.55,579067.0,390.0372,390.3044,389.5888,389.8082,579067.0
2022-06-01 11:35:00,408.59,408.75,408.01,408.4,543579.0,389.8464,389.9991,389.293,389.6651,543579.0
2022-06-01 11:40:00,408.4,408.4,407.61,407.65,607132.0,389.6651,389.6651,388.9114,388.9495,607132.0
2022-06-01 11:45:00,407.63,408.16,407.45,407.51,544265.0,388.9305,389.4361,388.7587,388.816,544265.0
2022-06-01 11:50:00,407.52,408.01,407.36,407.97,643465.0,388.8255,389.293,388.6728,389.2549,643465.0
2022-06-01 11:55:00,407.99,408.23,407.56,407.65,539307.0,389.2739,389.5029,388.8637,388.9495,539307.0
2022-06-01 12:00:00,407.64,407.77,407.17,407.31,663089.0,388.94,389.064,388.4916,388.6251,663089.0
2022-06-01 12:05:00,407.31,407.95,407.3,407.65,454406.0,388.6251,389.2358,388.6156,388.9495,454406.0
2022-06-01 12:10:00,407.64,407.73,407.06,407.71,679574.0,388.94,389.0259,388.3866,389.0068,679574.0
2022-06-01 12:15:00,407.69,408.37,407.56,408.18,632344.0,388.9877,389.6365,388.8637,389.4552,632344.0
2022-06-01 12:20:00,408.18,408.45,408.05,408.29,470155.0,389.4552,389.7128,389.3312,389.5602,470155.0
2022-06-01 12:25:00,408.29,408.35,407.53,407.54,433380.0,389.5602,389.6174,388.835,388.8446,433380.0
2022-06-01 12:30:00,407.55,408.58,407.48,408.24,573867.0,388.8541,389.8369,388.7873,389.5125,573867.0
2022-06-01 12:35:00,408.25,408.43,407.76,408.05,415176.0,389.522,389.6938,389.0545,389.3312,415176.0
2022-06-01 12:40:00,408.03,408.37,407.63,407.69,425698.0,389.3121,389.6365,388.9305,388.9877,425698.0
2022-06-01 12:45:00,407.69,407.74,407.08,407.32,508782.0,388.9877,389.0354,388.4057,388.6347,508782.0
2022-06-01 12:50:00,407.3,407.85,406.93,407.83,537235.0,388.6156,389.1404,388.2626,389.1213,537235.0
2022-06-01 12:55:00,407.83,408.19,407.59,408.0,459530.0,389.1213,389.4648,388.8923,389.2835,459530.0
2022-06-01 13:00:00,407.99,408.4,407.79,407.95,432021.0,389.2739,389.6651,389.0831,389.2358,432021.0
2022-06-01 13:05:00,407.93,409.02,407.87,408.97,615054.0,389.2167,390.2567,389.1594,390.209,615054.0
2022-06-01 13:10:00,408.97,409.22,408.5,408.55,635144.0,390.209,390.4475,389.7605,389.8082,635144.0
2022-06-01 13:15:00,408.6,409.32,408.56,409.15,526076.0,389.856,390.5429,389.8178,390.3807,526076.0
2022-06-01 13:20:00,409.14,409.59,408.76,409.02,684829.0,390.3712,390.8005,390.0086,390.2567,684829.0
2022-06-01 13:25:00,409.01,409.59,408.99,409.2,451139.0,390.2471,390.8005,390.2281,390.4284,451139.0
2022-06-01 13:30:00,409.25,409.59,408.81,409.5,509510.0,390.4761,390.8005,390.0563,390.7147,509510.0
2022-06-01 13:35:00,409.52,410.24,409.39,410.02,854082.0,390.7338,391.4207,390.6097,391.2108,854082.0
2022-06-01 13:40:00,410.02,410.29,409.8,410.15,669089.0,391.2108,391.4684,391.0009,391.3348,669089.0
2022-06-01 13:45:00,410.18,410.44,409.82,409.92,536067.0,391.3635,391.6115,391.02,391.1154,536067.0
2022-06-01 13:50:00,409.92,410.18,409.31,409.35,606450.0,391.1154,391.3635,390.5334,390.5715,606450.0
2022-06-01 13:55:00,409.37,410.37,409.32,409.82,639368.0,390.5906,391.5448,390.5429,391.02,639368.0
2022-06-01 14:00:00,409.82,410.52,409.68,410.35,967340.0,391.02,391.6879,390.8864,391.5257,967340.0
2022-06-01 14:05:00,410.34,410.69,409.9,410.36,870270.0,391.5161,391.8501,391.0963,391.5352,870270.0
2022-06-01 14:10:00,410.36,410.48,409.88,410.27,481223.0,391.5352,391.6497,391.0772,391.4493,481223.0
2022-06-01 14:15:00,410.3,410.61,409.83,410.15,589114.0,391.478,391.7737,391.0295,391.3348,589114.0
2022-06-01 14:20:00,410.16,411.43,409.91,411.37,962460.0,391.3444,392.5561,391.1059,392.4989,962460.0
2022-06-01 14:25:00,411.38,412.1,411.28,411.68,1204221.0,392.5084,393.1954,392.413,392.7947,1204221.0
2022-06-01 14:30:00,411.68,411.97,411.57,411.83,614850.0,392.7947,393.0714,392.6897,392.9378,614850.0
2022-06-01 14:35:00,411.84,412.13,411.41,411.43,857387.0,392.9473,393.224,392.537,392.5561,857387.0
2022-06-01 14:40:00,411.43,412.27,411.34,412.2,696468.0,392.5561,393.3576,392.4703,393.2908,696468.0
2022-06-01 14:45:00,412.21,412.33,411.47,411.77,652837.0,393.3003,393.4148,392.5943,392.8805,652837.0
2022-06-01 14:50:00,411.75,411.82,411.08,411.16,628008.0,392.8615,392.9282,392.2222,392.2985,628008.0
2022-06-01 14:55:00,411.16,411.51,410.82,411.12,594635.0,392.2985,392.6325,391.9741,392.2604,594635.0
2022-06-01 15:00:00,411.12,411.45,410.52,410.91,718297.0,392.2604,392.5752,391.6879,392.06,718297.0
2022-06-01 15:05:00,410.89,411.68,410.84,411.37,536568.0,392.0409,392.7947,391.9932,392.4989,536568.0
2022-06-01 15:10:00,411.38,412.19,411.23,412.01,744201.0,392.5084,393.2813,392.3653,393.1095,744201.0
2022-06-01 15:15:00,412.01,412.54,411.67,412.01,938540.0,393.1095,393.6152,392.7851,393.1095,938540.0
2022-06-01 15:20:00,412.01,412.4,411.83,412.0,508565.0,393.1095,393.4816,392.9378,393.1,508565.0
2022-06-01 15:25:00,412.01,412.04,411.43,411.71,516624.0,393.1095,393.1381,392.5561,392.8233,516624.0
2022-06-01 15:30:00,411.74,411.74,411.22,411.34,861526.0,392.8519,392.8519,392.3558,392.4703,861526.0
2022-06-01 15:35:00,411.33,412.1,410.98,412.08,754287.0,392.4607,393.1954,392.1268,393.1763,754287.0
2022-06-01 15:40:00,412.11,412.41,411.73,411.75,719442.0,393.2049,393.4912,392.8424,392.8615,719442.0
2022-06-01 15:45:00,411.74,412.08,411.37,411.84,1170424.0,392.8519,393.1763,392.4989,392.9473,1170424.0
2022-06-01 15:50:00,411.84,412.23,410.42,410.5,1829670.0,392.9473,393.3194,391.5925,391.6688,1829670.0
2022-06-01 15:55:00,410.47,410.63,409.53,409.62,4224462.0,391.6402,391.7928,390.7433,390.8292,4224462.0
2022-06-02 09:30:00,409.42,409.68,407.91,409.18,1556741.0,390.6383,390.8864,389.1976,390.4093,1556741.0
2022-06-02 09:35:00,409.19,409.23,407.6,408.85,1293972.0,390.4189,390.4571,388.9018,390.0945,1293972.0
2022-06-02 09:40:00,408.85,409.29,407.97,409.01,1031844.0,390.0945,390.5143,389.2549,390.2471,1031844.0
2022-06-02 09:45:00,409.0,409.24,408.01,409.17,814429.0,390.2376,390.4666,389.293,390.3998,814429.0
2022-06-02 09:50:00,409.18,409.21,408.3,408.45,563647.0,390.4093,390.438,389.5697,389.7128,563647.0
2022-06-02 09:55:00,408.48,408.48,407.32,408.2,686174.0,389.7415,389.7415,388.6347,389.4743,686174.0
2022-06-02 10:00:00,408.19,409.16,407.8,408.62,788710.0,389.4648,390.3903,389.0927,389.875,788710.0
2022-06-02 10:05:00,408.66,408.87,407.91,408.36,466218.0,389.9132,390.1136,389.1976,389.627,466218.0
2022-06-02 10:10:00,408.34,410.57,408.23,410.35,1105860.0,389.6079,391.7356,389.5029,391.5257,1105860.0
2022-06-02 10:15:00,410.29,410.35,408.81,408.96,854664.0,391.4684,391.5257,390.0563,390.1994,854664.0
2022-06-02 10:20:00,408.95,409.29,407.29,407.33,1364295.0,390.1899,390.5143,388.606,388.6442,1364295.0
2022-06-02 10:25:00,407.33,407.99,407.04,407.97,850403.0,388.6442,389.2739,388.3675,389.2549,850403.0
2022-06-02 10:30:00,407.96,408.9,407.6,408.5,865508.0,389.2453,390.1422,388.9018,389.7605,865508.0
2022-06-02 10:35:00,408.48,408.99,408.16,408.87,482041.0,389.7415,390.2281,389.4361,390.1136,482041.0
2022-06-02 10:40:00,408.88,409.28,408.55,408.97,537380.0,390.1231,390.5048,389.8082,390.209,537380.0
2022-06-02 10:45:00,408.96,409.42,408.49,409.26,566598.0,390.1994,390.6383,389.751,390.4857,566598.0
2022-06-02 10:50:00,409.25,409.53,408.87,409.23,510626.0,390.4761,390.7433,390.1136,390.4571,510626.0
2022-06-02 10:55:00,409.21,409.87,409.12,409.74,559297.0,390.438,391.0677,390.3521,390.9437,559297.0
2022-06-02 11:00:00,409.76,410.92,409.58,410.65,965433.0,390.9627,392.0695,390.791,391.8119,965433.0
2022-06-02 11:05:00,410.66,411.06,410.45,410.98,677578.0,391.8215,392.2031,391.6211,392.1268,677578.0
2022-06-02 11:10:00,410.98,411.91,410.95,411.75,997537.0,392.1268,393.0141,392.0982,392.8615,997537.0
2022-06-02 11:15:00,411.74,411.98,411.26,411.45,806260.0,392.8519,393.0809,392.3939,392.5752,806260.0
2022-06-02 11:20:00,411.46,411.65,411.19,411.62,549737.0,392.5848,392.766,392.3271,392.7374,549737.0
2022-06-02 11:25:00,411.63,411.97,411.15,411.67,863044.0,392.747,393.0714,392.289,392.7851,863044.0
2022-06-02 11:30:00,411.69,411.76,410.95,411.39,439909.0,392.8042,392.871,392.0982,392.518,439909.0
2022-06-02 11:35:00,411.37,411.39,410.78,411.12,500612.0,392.4989,392.518,391.9359,392.2604,500612.0
2022-06-02 11:40:00,411.14,412.42,411.1,412.27,690325.0,392.2794,393.5007,392.2413,393.3576,690325.0
2022-06-02 11:45:00,412.27,413.18,412.05,413.14,707814.0,393.3576,394.2259,393.1477,394.1877,707814.0
2022-06-02 11:50:00,413.14,413.37,412.74,412.84,883307.0,394.1877,394.4071,393.806,393.9014,883307.0
2022-06-02 11:55:00,412.86,412.95,412.18,412.31,581362.0,393.9205,394.0064,393.2717,393.3958,581362.0
2022-06-02 12:00:00,412.33,412.64,412.08,412.62,487931.0,393.4148,393.7106,393.1763,393.6915,487931.0
2022-06-02 12:05:00,412.61,412.65,412.27,412.47,347564.0,393.682,393.7202,393.3576,393.5484,347564.0
2022-06-02 12:10:00,412.46,412.71,412.23,412.57,407128.0,393.5389,393.7774,393.3194,393.6438,407128.0
2022-06-02 12:15:00,412.54,413.14,412.54,413.11,337008.0,393.6152,394.1877,393.6152,394.1591,337008.0
2022-06-02 12:20:00,413.09,413.71,412.89,413.7,587610.0,394.14,394.7315,393.9492,394.722,587610.0
2022-06-02 12:25:00,413.7,413.97,413.49,413.97,511795.0,394.722,394.9796,394.5216,394.9796,511795.0
2022-06-02 12:30:00,413.97,414.27,413.84,414.14,530444.0,394.9796,395.2658,394.8556,395.1418,530444.0
2022-06-02 12:35:00,414.14,414.57,414.07,414.55,568140.0,395.1418,395.5521,395.075,395.533,568140.0
2022-06-02 12:40:00,414.56,414.6,413.72,413.98,757384.0,395.5425,395.5807,394.7411,394.9892,757384.0
2022-06-02 12:45:00,413.99,414.21,413.9,414.03,395505.0,394.9987,395.2086,394.9128,395.0369,395505.0
2022-06-02 12:50:00,414.04,414.67,414.0,414.58,528798.0,395.0464,395.6475,395.0082,395.5616,528798.0
2022-06-02 12:55:00,414.58,414.59,414.08,414.3,478001.0,395.5616,395.5712,395.0846,395.2945,478001.0
2022-06-02 13:00:00,414.31,414.61,414.17,414.56,399880.0,395.304,395.5903,395.1704,395.5425,399880.0
2022-06-02 13:05:00,414.57,414.63,414.28,414.32,438747.0,395.5521,395.6093,395.2754,395.3136,438747.0
2022-06-02 13:10:00,414.32,414.51,413.62,413.89,545430.0,395.3136,395.4948,394.6457,394.9033,545430.0
2022-06-02 13:15:00,413.91,414.34,413.69,414.29,463016.0,394.9224,395.3326,394.7125,395.2849,463016.0
2022-06-02 13:20:00,414.29,414.52,414.05,414.32,416471.0,395.2849,395.5044,395.0559,395.3136,416471.0
2022-06-02 13:25:00,414.33,414.44,413.79,414.33,454699.0,395.3231,395.4281,394.8079,395.3231,454699.0
2022-06-02 13:30:00,414.33,414.73,414.22,414.71,673983.0,395.3231,395.7047,395.2181,395.6857,673983.0
2022-06-02 13:35:00,414.71,414.74,414.43,414.71,476328.0,395.6857,395.7143,395.4185,395.6857,476328.0
2022-06-02 13:40:00,414.7,415.0,414.36,414.91,589845.0,395.6761,395.9624,395.3517,395.8765,589845.0
2022-06-02 13:45:00,414.91,415.16,414.69,415.12,674814.0,395.8765,396.115,395.6666,396.0769,674814.0
2022-06-02 13:50:00,415.13,415.23,414.75,414.91,521641.0,396.0864,396.1818,395.7238,395.8765,521641.0
2022-06-02 13:55:00,414.9,415.07,414.44,415.03,785649.0,395.8669,396.0292,395.4281,395.991,785649.0
2022-06-02 14:00:00,415.05,415.38,414.73,415.27,563872.0,396.0101,396.3249,395.7047,396.22,563872.0
2022-06-02 14:05:00,415.29,415.68,415.18,415.44,831083.0,396.2391,396.6112,396.1341,396.3822,831083.0
2022-06-02 14:10:00,415.44,415.63,415.1,415.59,585784.0,396.3822,396.5635,396.0578,396.5253,585784.0
2022-06-02 14:15:00,415.6,415.61,415.29,415.47,479814.0,396.5348,396.5444,396.2391,396.4108,479814.0
2022-06-02 14:20:00,415.47,415.62,415.34,415.43,305751.0,396.4108,396.5539,396.2868,396.3726,305751.0
2022-06-02 14:25:00,415.44,415.47,414.95,415.2,596785.0,396.3822,396.4108,395.9147,396.1532,596785.0
2022-06-02 14:30:00,415.21,415.75,415.19,415.64,468465.0,396.1627,396.678,396.1436,396.573,468465.0
2022-06-02 14:35:00,415.65,415.74,415.5,415.69,377017.0,396.5825,396.6684,396.4394,396.6207,377017.0
2022-06-02 14:40:00,415.67,415.74,415.31,415.56,355208.0,396.6016,396.6684,396.2581,396.4967,355208.0
2022-06-02 14:45:00,415.57,415.8,415.37,415.38,482558.0,396.5062,396.7257,396.3154,396.3249,482558.0
2022-06-02 14:50:00,415.37,415.73,415.13,415.41,670818.0,396.3154,396.6589,396.0864,396.3536,670818.0
2022-06-02 14:55:00,415.41,415.49,414.62,414.71,558636.0,396.3536,396.4299,395.5998,395.6857,558636.0
2022-06-02 15:00:00,414.7,415.48,414.57,415.28,846107.0,395.6761,396.4203,395.5521,396.2295,846107.0
2022-06-02 15:05:00,415.29,415.52,415.11,415.27,642798.0,396.2391,396.4585,396.0673,396.22,642798.0
2022-06-02 15:10:00,415.28,415.74,415.12,415.64,507874.0,396.2295,396.6684,396.0769,396.573,507874.0
2022-06-02 15:15:00,415.63,415.85,415.5,415.7,582628.0,396.5635,396.7734,396.4394,396.6302,582628.0
2022-06-02 15:20:00,415.7,415.86,415.45,415.8,583728.0,396.6302,396.7829,396.3917,396.7257,583728.0
2022-06-02 15:25:00,415.81,416.08,415.01,415.34,980346.0,396.7352,396.9928,395.9719,396.2868,980346.0
2022-06-02 15:30:00,415.34,415.74,415.23,415.69,713219.0,396.2868,396.6684,396.1818,396.6207,713219.0
2022-06-02 15:35:00,415.7,416.0,415.53,415.68,678362.0,396.6302,396.9165,396.468,396.6112,678362.0
2022-06-02 15:40:00,415.71,416.15,415.59,416.12,648715.0,396.6398,397.0596,396.5253,397.031,648715.0
2022-06-02 15:45:00,416.12,416.47,415.78,416.16,1284846.0,397.031,397.3649,396.7066,397.0691,1284846.0
2022-06-02 15:50:00,416.15,417.08,416.15,416.84,2261100.0,397.0596,397.9469,397.0596,397.718,2261100.0
2022-06-02 15:55:00,416.82,417.44,416.67,417.37,4451728.0,397.6989,398.2904,397.5558,398.2236,4451728.0
2022-06-03 09:30:00,412.36,413.98,412.07,413.56,1846108.0,393.4435,394.9892,393.1668,394.5884,1846108.0
2022-06-03 09:35:00,413.58,413.72,412.14,413.04,1089843.0,394.6075,394.7411,393.2336,394.0923,1089843.0
2022-06-03 09:40:00,413.04,413.36,411.61,411.68,906505.0,394.0923,394.3976,392.7279,392.7947,906505.0
2022-06-03 09:45:00,411.67,412.41,411.36,412.13,962826.0,392.7851,393.4912,392.4893,393.224,962826.0
2022-06-03 09:50:00,412.15,412.54,411.55,412.24,726495.0,393.2431,393.6152,392.6706,393.329,726495.0
2022-06-03 09:55:00,412.24,413.27,412.12,413.11,858784.0,393.329,394.3117,393.2145,394.1591,858784.0
2022-06-03 10:00:00,413.17,414.04,412.75,413.17,1133102.0,394.2163,395.0464,393.8156,394.2163,1133102.0
2022-06-03 10:05:00,413.16,413.87,412.48,413.28,708711.0,394.2068,394.8842,393.558,394.3213,708711.0
2022-06-03 10:10:00,413.24,413.4,412.12,413.12,755106.0,394.2831,394.4358,393.2145,394.1686,755106.0
2022-06-03 10:15:00,413.13,413.73,412.84,413.21,553394.0,394.1781,394.7506,393.9014,394.2545,553394.0
2022-06-03 10:20:00,413.16,413.35,412.2,412.76,573620.0,394.2068,394.3881,393.2908,393.8251,573620.0
2022-06-03 10:25:00,412.69,413.0,412.05,412.5,499385.0,393.7583,394.0541,393.1477,393.577,499385.0
2022-06-03 10:30:00,412.49,412.74,411.77,412.54,552890.0,393.5675,393.806,392.8805,393.6152,552890.0
2022-06-03 10:35:00,412.56,412.64,411.0,411.17,795735.0,393.6343,393.7106,392.1459,392.3081,795735.0
2022-06-03 10:40:00,411.16,411.35,410.72,411.35,676292.0,392.2985,392.4798,391.8787,392.4798,676292.0
2022-06-03 10:45:00,411.34,411.88,411.06,411.59,614828.0,392.4703,392.9855,392.2031,392.7088,614828.0
2022-06-03 10:50:00,411.59,411.81,411.24,411.31,487279.0,392.7088,392.9187,392.3748,392.4416,487279.0
2022-06-03 10:55:00,411.33,411.74,411.05,411.3,337353.0,392.4607,392.8519,392.1936,392.4321,337353.0
2022-06-03 11:00:00,411.26,411.36,410.39,410.63,566630.0,392.3939,392.4893,391.5638,391.7928,566630.0
2022-06-03 11:05:00,410.66,410.69,410.22,410.24,560014.0,391.8215,391.8501,391.4016,391.4207,560014.0
2022-06-03 11:10:00,410.25,410.32,409.67,409.89,693860.0,391.4303,391.4971,390.8769,391.0868,693860.0
2022-06-03 11:15:00,409.88,410.36,409.73,410.16,626210.0,391.0772,391.5352,390.9341,391.3444,626210.0
2022-06-03 11:20:00,410.15,410.32,409.87,409.93,365092.0,391.3348,391.4971,391.0677,391.1249,365092.0
2022-06-03 11:25:00,409.93,410.12,409.51,410.05,515502.0,391.1249,391.3062,390.7242,391.2394,515502.0
2022-06-03 11:30:00,410.05,410.62,409.79,410.57,777110.0,391.2394,391.7833,390.9914,391.7356,777110.0
2022-06-03 11:35:00,410.61,411.18,410.48,411.0,591560.0,391.7737,392.3176,391.6497,392.1459,591560.0
2022-06-03 11:40:00,411.0,411.14,410.62,410.78,593550.0,392.1459,392.2794,391.7833,391.9359,593550.0
2022-06-03 11:45:00,410.79,410.88,410.09,410.14,368949.0,391.9455,392.0314,391.2776,391.3253,368949.0
2022-06-03 11:50:00,410.14,410.3,409.78,409.97,438123.0,391.3253,391.478,390.9818,391.1631,438123.0
2022-06-03 11:55:00,409.99,410.54,409.87,410.46,442223.0,391.1822,391.707,391.0677,391.6306,442223.0
2022-06-03 12:00:00,410.46,411.28,410.34,411.13,662976.0,391.6306,392.413,391.5161,392.2699,662976.0
2022-06-03 12:05:00,411.13,411.32,410.41,410.52,371689.0,392.2699,392.4512,391.5829,391.6879,371689.0
2022-06-03 12:10:00,410.53,410.73,410.22,410.53,372595.0,391.6974,391.8882,391.4016,391.6974,372595.0
2022-06-03 12:15:00,410.52,410.99,409.9,409.91,493656.0,391.6879,392.1363,391.0963,391.1059,493656.0
2022-06-03 12:20:00,409.9,411.3,409.73,411.07,500723.0,391.0963,392.4321,390.9341,392.2126,500723.0
2022-06-03 12:25:00,411.06,411.21,410.7,411.13,318197.0,392.2031,392.3462,391.8596,392.2699,318197.0
2022-06-03 12:30:00,411.13,411.26,410.75,410.9,218984.0,392.2699,392.3939,391.9073,392.0504,218984.0
2022-06-03 12:35:00,410.91,411.75,410.82,411.62,498466.0,392.06,392.8615,391.9741,392.7374,498466.0
2022-06-03 12:40:00,411.6,411.7,411.07,411.32,434856.0,392.7183,392.8137,392.2126,392.4512,434856.0
2022-06-03 12:45:00,411.31,411.76,411.13,411.59,309318.0,392.4416,392.871,392.2699,392.7088,309318.0
2022-06-03 12:50:00,411.59,411.74,411.06,411.74,306095.0,392.7088,392.8519,392.2031,392.8519,306095.0
2022-06-03 12:55:00,411.74,412.26,411.67,412.16,542752.0,392.8519,393.3481,392.7851,393.2526,542752.0
2022-06-03 13:00:00,412.17,413.2,412.01,413.09,745258.0,393.2622,394.2449,393.1095,394.14,745258.0
2022-06-03 13:05:00,413.1,413.26,412.5,412.65,753079.0,394.1495,394.3022,393.577,393.7202,753079.0
2022-06-03 13:10:00,412.65,412.79,412.14,412.22,354965.0,393.7202,393.8537,393.2336,393.3099,354965.0
2022-06-03 13:15:00,412.23,412.25,410.9,411.03,741301.0,393.3194,393.3385,392.0504,392.1745,741301.0
2022-06-03 13:20:00,411.02,411.56,410.97,411.54,447398.0,392.1649,392.6802,392.1172,392.6611,447398.0
2022-06-03 13:25:00,411.57,411.71,411.19,411.52,367889.0,392.6897,392.8233,392.3271,392.642,367889.0
2022-06-03 13:30:00,411.5,411.5,410.87,411.35,421089.0,392.6229,392.6229,392.0218,392.4798,421089.0
2022-06-03 13:35:00,411.37,411.7,411.13,411.35,330437.0,392.4989,392.8137,392.2699,392.4798,330437.0
2022-06-03 13:40:00,411.35,411.38,410.39,410.63,482456.0,392.4798,392.5084,391.5638,391.7928,482456.0
2022-06-03 13:45:00,410.65,411.04,410.4,411.03,436167.0,391.8119,392.184,391.5734,392.1745,436167.0
2022-06-03 13:50:00,411.03,411.2,410.8,410.82,357133.0,392.1745,392.3367,391.955,391.9741,357133.0
2022-06-03 13:55:00,410.81,411.0,410.64,410.77,326873.0,391.9646,392.1459,391.8024,391.9264,326873.0
2022-06-03 14:00:00,410.77,411.06,410.3,410.92,569355.0,391.9264,392.2031,391.478,392.0695,569355.0
2022-06-03 14:05:00,410.91,411.21,410.63,411.01,522706.0,392.06,392.3462,391.7928,392.1554,522706.0
2022-06-03 14:10:00,411.02,411.36,410.91,411.3,475211.0,392.1649,392.4893,392.06,392.4321,475211.0
2022-06-03 14:15:00,411.28,411.61,410.96,411.59,451486.0,392.413,392.7279,392.1077,392.7088,451486.0
2022-06-03 14:20:00,411.61,411.62,411.09,411.32,446058.0,392.7279,392.7374,392.2317,392.4512,446058.0
2022-06-03 14:25:00,411.34,412.12,411.24,412.07,454588.0,392.4703,393.2145,392.3748,393.1668,454588.0
2022-06-03 14:30:00,412.05,412.09,411.37,411.52,485562.0,393.1477,393.1859,392.4989,392.642,485562.0
2022-06-03 14:35:00,411.53,411.63,410.65,410.88,518747.0,392.6515,392.747,391.8119,392.0314,518747.0
2022-06-03 14:40:00,410.89,411.22,410.64,411.22,288000.0,392.0409,392.3558,391.8024,392.3558,288000.0
2022-06-03 14:45:00,411.2,411.49,410.94,411.45,403199.0,392.3367,392.6134,392.0886,392.5752,403199.0
2022-06-03 14:50:00,411.46,411.6,411.18,411.42,390135.0,392.5848,392.7183,392.3176,392.5466,390135.0
2022-06-03 14:55:00,411.38,411.73,411.26,411.57,360873.0,392.5084,392.8424,392.3939,392.6897,360873.0
2022-06-03 15:00:00,411.58,411.79,411.05,411.57,505084.0,392.6993,392.8996,392.1936,392.6897,505084.0
2022-06-03 15:05:00,411.56,411.56,410.47,410.76,726215.0,392.6802,392.6802,391.6402,391.9169,726215.0
2022-06-03 15:10:00,410.71,410.98,410.11,410.18,588511.0,391.8692,392.1268,391.2967,391.3635,588511.0
2022-06-03 15:15:00,410.16,410.33,409.88,410.22,549250.0,391.3444,391.5066,391.0772,391.4016,549250.0
2022-06-03 15:20:00,410.24,410.47,409.92,410.14,546500.0,391.4207,391.6402,391.1154,391.3253,546500.0
2022-06-03 15:25:00,410.13,410.96,410.06,410.95,705139.0,391.3158,392.1077,391.249,392.0982,705139.0
2022-06-03 15:30:00,410.96,410.96,410.44,410.64,643102.0,392.1077,392.1077,391.6115,391.8024,643102.0
2022-06-03 15:35:00,410.61,411.23,410.34,410.78,1179598.0,391.7737,392.3653,391.5161,391.9359,1179598.0
2022-06-03 15:40:00,410.77,411.03,410.14,410.24,942097.0,391.9264,392.1745,391.3253,391.4207,942097.0
2022-06-03 15:45:00,410.23,410.77,409.81,410.36,1545522.0,391.4112,391.9264,391.0104,391.5352,1545522.0
2022-06-03 15:50:00,410.38,411.09,409.82,410.94,1859938.0,391.5543,392.2317,391.02,392.0886,1859938.0
2022-06-03 15:55:00,410.95,411.21,410.37,410.59,4085459.0,392.0982,392.3462,391.5448,391.7547,4085459.0
2022-06-06 09:30:00,414.78,415.31,414.28,414.73,1345920.0,395.7525,396.2581,395.2754,395.7047,1345920.0
2022-06-06 09:35:00,414.72,414.85,413.79,414.34,958093.0,395.6952,395.8192,394.8079,395.3326,958093.0
2022-06-06 09:40:00,414.34,415.5,414.08,414.65,743135.0,395.3326,396.4394,395.0846,395.6284,743135.0
2022-06-06 09:45:00,414.63,414.86,413.66,414.17,688454.0,395.6093,395.8288,394.6838,395.1704,688454.0
2022-06-06 09:50:00,414.18,414.55,413.79,414.32,622748.0,395.18,395.533,394.8079,395.3136,622748.0
2022-06-06 09:55:00,414.33,415.17,414.07,415.17,544719.0,395.3231,396.1246,395.075,396.1246,544719.0
2022-06-06 10:00:00,415.17,416.32,415.02,416.13,1170338.0,396.1246,397.2218,395.9814,397.0405,1170338.0
2022-06-06 10:05:00,416.13,416.61,415.98,416.12,682251.0,397.0405,397.4985,396.8974,397.031,682251.0
2022-06-06 10:10:00,416.14,416.45,416.01,416.28,575614.0,397.0501,397.3458,396.926,397.1836,575614.0
2022-06-06 10:15:00,416.32,416.39,415.55,415.89,549238.0,397.2218,397.2886,396.4871,396.8115,549238.0
2022-06-06 10:20:00,415.89,416.06,415.62,415.72,451124.0,396.8115,396.9737,396.5539,396.6493,451124.0
2022-06-06 10:25:00,415.73,416.23,415.45,415.93,615234.0,396.6589,397.1359,396.3917,396.8497,615234.0
2022-06-06 10:30:00,415.92,416.32,415.75,416.13,593774.0,396.8402,397.2218,396.678,397.0405,593774.0
2022-06-06 10:35:00,416.12,416.29,415.65,416.07,405015.0,397.031,397.1932,396.5825,396.9833,405015.0
2022-06-06 10:40:00,416.07,416.31,415.53,416.18,488988.0,396.9833,397.2123,396.468,397.0882,488988.0
2022-06-06 10:45:00,416.18,416.3,415.87,416.25,314098.0,397.0882,397.2027,396.7925,397.155,314098.0
2022-06-06 10:50:00,416.27,416.5,415.75,415.84,695142.0,397.1741,397.3936,396.678,396.7638,695142.0
2022-06-06 10:55:00,415.85,416.18,415.68,416.08,488987.0,396.7734,397.0882,396.6112,396.9928,488987.0
2022-06-06 11:00:00,416.09,416.5,415.82,415.91,481105.0,397.0024,397.3936,396.7447,396.8306,481105.0
2022-06-06 11:05:00,415.88,416.17,415.23,415.29,584355.0,396.802,397.0787,396.1818,396.2391,584355.0
2022-06-06 11:10:00,415.27,415.31,414.12,414.43,843016.0,396.22,396.2581,395.1227,395.4185,843016.0
2022-06-06 11:15:00,414.43,414.47,412.87,412.92,1166784.0,395.4185,395.4567,393.9301,393.9778,1166784.0
2022-06-06 11:20:00,412.89,413.37,412.77,413.11,683801.0,393.9492,394.4071,393.8347,394.1591,683801.0
2022-06-06 11:25:00,413.06,413.57,412.93,413.4,484220.0,394.1114,394.598,393.9873,394.4358,484220.0
2022-06-06 11:30:00,413.41,413.64,413.05,413.23,470280.0,394.4453,394.6647,394.1018,394.2736,470280.0
2022-06-06 11:35:00,413.23,413.49,412.89,413.14,408268.0,394.2736,394.5216,393.9492,394.1877,408268.0
2022-06-06 11:40:00,413.16,413.93,413.1,413.89,358612.0,394.2068,394.9414,394.1495,394.9033,358612.0
2022-06-06 11:45:00,413.94,414.26,413.5,413.5,492982.0,394.951,395.2563,394.5312,394.5312,492982.0
2022-06-06 11:50:00,413.52,413.93,413.4,413.69,340787.0,394.5503,394.9414,394.4358,394.7125,340787.0
2022-06-06 11:55:00,413.69,413.94,413.46,413.73,290371.0,394.7125,394.951,394.493,394.7506,290371.0
2022-06-06 12:00:00,413.73,413.79,411.97,412.24,704673.0,394.7506,394.8079,393.0714,393.329,704673.0
2022-06-06 12:05:00,412.26,412.56,411.86,411.87,373713.0,393.3481,393.6343,392.9664,392.9759,373713.0
2022-06-06 12:10:00,411.89,411.99,411.36,411.62,547981.0,392.995,393.0904,392.4893,392.7374,547981.0
2022-06-06 12:15:00,411.6,411.99,411.34,411.81,406389.0,392.7183,393.0904,392.4703,392.9187,406389.0
2022-06-06 12:20:00,411.81,412.04,411.44,411.44,286622.0,392.9187,393.1381,392.5657,392.5657,286622.0
2022-06-06 12:25:00,411.45,411.83,411.16,411.32,518703.0,392.5752,392.9378,392.2985,392.4512,518703.0
2022-06-06 12:30:00,411.31,411.69,410.84,411.68,423179.0,392.4416,392.8042,391.9932,392.7947,423179.0
2022-06-06 12:35:00,411.66,411.99,411.53,411.94,395664.0,392.7756,393.0904,392.6515,393.0427,395664.0
2022-06-06 12:40:00,411.95,412.2,411.77,412.07,354701.0,393.0523,393.2908,392.8805,393.1668,354701.0
2022-06-06 12:45:00,412.07,412.32,411.94,412.04,369379.0,393.1668,393.4053,393.0427,393.1381,369379.0
2022-06-06 12:50:00,412.03,412.1,411.62,412.09,352963.0,393.1286,393.1954,392.7374,393.1859,352963.0
2022-06-06 12:55:00,412.1,412.52,411.97,412.42,526317.0,393.1954,393.5961,393.0714,393.5007,526317.0
2022-06-06 13:00:00,412.39,412.4,411.83,411.86,479826.0,393.4721,393.4816,392.9378,392.9664,479826.0
2022-06-06 13:05:00,411.87,412.4,411.86,412.19,327342.0,392.9759,393.4816,392.9664,393.2813,327342.0
2022-06-06 13:10:00,412.18,412.25,411.54,411.82,347714.0,393.2717,393.3385,392.6611,392.9282,347714.0
2022-06-06 13:15:00,411.81,411.93,411.32,411.73,419598.0,392.9187,393.0332,392.4512,392.8424,419598.0
2022-06-06 13:20:00,411.71,412.06,411.36,411.76,490346.0,392.8233,393.1572,392.4893,392.871,490346.0
2022-06-06 13:25:00,411.74,411.98,411.64,411.94,263935.0,392.8519,393.0809,392.7565,393.0427,263935.0
2022-06-06 13:30:00,411.94,412.31,411.78,412.2,352948.0,393.0427,393.3958,392.8901,393.2908,352948.0
2022-06-06 13:35:00,412.19,413.15,412.06,412.96,739205.0,393.2813,394.1972,393.1572,394.0159,739205.0
2022-06-06 13:40:00,412.94,413.5,412.89,413.3,562792.0,393.9969,394.5312,393.9492,394.3403,562792.0
2022-06-06 13:45:00,413.3,413.42,412.93,413.33,487962.0,394.3403,394.4548,393.9873,394.369,487962.0
2022-06-06 13:50:00,413.37,413.74,413.24,413.42,585821.0,394.4071,394.7602,394.2831,394.4548,585821.0
2022-06-06 13:55:00,413.42,413.82,413.41,413.78,334756.0,394.4548,394.8365,394.4453,394.7983,334756.0
2022-06-06 14:00:00,413.78,413.83,413.48,413.68,406422.0,394.7983,394.846,394.5121,394.7029,406422.0
2022-06-06 14:05:00,413.68,413.79,413.1,413.43,417593.0,394.7029,394.8079,394.1495,394.4644,417593.0
2022-06-06 14:10:00,413.44,413.55,413.14,413.18,272278.0,394.4739,394.5789,394.1877,394.2259,272278.0
2022-06-06 14:15:00,413.18,413.29,412.78,413.06,476412.0,394.2259,394.3308,393.8442,394.1114,476412.0
2022-06-06 14:20:00,413.06,413.07,411.97,412.25,452855.0,394.1114,394.1209,393.0714,393.3385,452855.0
2022-06-06 14:25:00,412.25,412.28,411.53,411.78,442951.0,393.3385,393.3671,392.6515,392.8901,442951.0
2022-06-06 14:30:00,411.72,411.99,411.5,411.85,427362.0,392.8328,393.0904,392.6229,392.9569,427362.0
2022-06-06 14:35:00,411.85,412.03,411.35,411.53,548443.0,392.9569,393.1286,392.4798,392.6515,548443.0
2022-06-06 14:40:00,411.54,412.02,411.43,411.96,377575.0,392.6611,393.1191,392.5561,393.0618,377575.0
2022-06-06 14:45:00,411.96,412.27,411.8,411.82,697997.0,393.0618,393.3576,392.9092,392.9282,697997.0
2022-06-06 14:50:00,411.82,411.88,410.84,411.79,783015.0,392.9282,392.9855,391.9932,392.8996,783015.0
2022-06-06 14:55:00,411.79,412.21,411.55,411.83,508934.0,392.8996,393.3003,392.6706,392.9378,508934.0
2022-06-06 15:00:00,411.84,412.21,411.51,411.75,529658.0,392.9473,393.3003,392.6325,392.8615,529658.0
2022-06-06 15:05:00,411.74,411.92,411.22,411.46,444860.0,392.8519,393.0237,392.3558,392.5848,444860.0
2022-06-06 15:10:00,411.47,411.73,411.14,411.45,444022.0,392.5943,392.8424,392.2794,392.5752,444022.0
2022-06-06 15:15:00,411.44,411.84,410.93,410.94,423443.0,392.5657,392.9473,392.0791,392.0886,423443.0
2022-06-06 15:20:00,410.94,411.42,410.56,411.16,704440.0,392.0886,392.5466,391.726,392.2985,704440.0
2022-06-06 15:25:00,411.16,411.36,410.94,411.08,306769.0,392.2985,392.4893,392.0886,392.2222,306769.0
2022-06-06 15:30:00,411.06,411.52,410.92,411.18,606918.0,392.2031,392.642,392.0695,392.3176,606918.0
2022-06-06 15:35:00,411.18,411.28,410.55,410.94,760851.0,392.3176,392.413,391.7165,392.0886,760851.0
2022-06-06 15:40:00,410.94,411.86,410.68,411.8,929128.0,392.0886,392.9664,391.8405,392.9092,929128.0
2022-06-06 15:45:00,411.82,412.02,411.02,411.27,975509.0,392.9282,393.1191,392.1649,392.4035,975509.0
2022-06-06 15:50:00,411.27,412.18,411.25,412.1,953013.0,392.4035,393.2717,392.3844,393.1954,953013.0
2022-06-06 15:55:00,412.09,412.4,411.52,411.77,1999340.0,393.1859,393.4816,392.642,392.8805,1999340.0
2022-06-07 09:30:00,408.1,409.31,407.61,409.1,1533001.0,389.3789,390.5334,388.9114,390.333,1533001.0
2022-06-07 09:35:00,409.13,409.53,408.74,409.03,867778.0,390.3616,390.7433,389.9895,390.2662,867778.0
2022-06-07 09:40:00,409.03,409.55,408.79,409.39,693219.0,390.2662,390.7624,390.0372,390.6097,693219.0
2022-06-07 09:45:00,409.43,409.78,409.13,409.68,683708.0,390.6479,390.9818,390.3616,390.8864,683708.0
2022-06-07 09:50:00,409.69,410.54,409.58,410.01,835069.0,390.896,391.707,390.791,391.2013,835069.0
2022-06-07 09:55:00,410.01,410.29,409.47,409.7,506437.0,391.2013,391.4684,390.686,390.9055,506437.0
2022-06-07 10:00:00,409.71,410.34,409.38,410.25,399192.0,390.915,391.5161,390.6002,391.4303,399192.0
2022-06-07 10:05:00,410.24,410.57,409.39,409.72,520544.0,391.4207,391.7356,390.6097,390.9246,520544.0
2022-06-07 10:10:00,409.69,409.9,408.97,409.38,523794.0,390.896,391.0963,390.209,390.6002,523794.0
2022-06-07 10:15:00,409.36,409.73,408.96,409.49,572181.0,390.5811,390.9341,390.1994,390.7051,572181.0
2022-06-07 10:20:00,409.52,410.46,409.23,410.03,559554.0,390.7338,391.6306,390.4571,391.2204,559554.0
2022-06-07 10:25:00,410.03,411.5,409.86,411.34,860706.0,391.2204,392.6229,391.0582,392.4703,860706.0
2022-06-07 10:30:00,411.37,412.21,411.18,412.11,855910.0,392.4989,393.3003,392.3176,393.2049,855910.0
2022-06-07 10:35:00,412.12,413.11,411.96,412.91,1006569.0,393.2145,394.1591,393.0618,393.9682,1006569.0
2022-06-07 10:40:00,412.91,413.47,412.72,413.15,841294.0,393.9682,394.5025,393.787,394.1972,841294.0
2022-06-07 10:45:00,413.14,413.64,412.98,413.57,727321.0,394.1877,394.6647,394.035,394.598,727321.0
2022-06-07 10:50:00,413.56,413.65,413.14,413.46,587077.0,394.5884,394.6743,394.1877,394.493,587077.0
2022-06-07 10:55:00,413.44,413.45,412.9,413.03,678704.0,394.4739,394.4835,393.9587,394.0827,678704.0
2022-06-07 11:00:00,413.03,413.38,412.76,412.8,388147.0,394.0827,394.4167,393.8251,393.8633,388147.0
2022-06-07 11:05:00,412.81,412.93,412.41,412.93,499695.0,393.8728,393.9873,393.4912,393.9873,499695.0
2022-06-07 11:10:00,412.93,413.38,412.78,413.2,508752.0,393.9873,394.4167,393.8442,394.2449,508752.0
2022-06-07 11:15:00,413.2,413.27,412.52,412.65,279927.0,394.2449,394.3117,393.5961,393.7202,279927.0
2022-06-07 11:20:00,412.66,412.8,411.99,412.01,487075.0,393.7297,393.8633,393.0904,393.1095,487075.0
2022-06-07 11:25:00,412.0,412.26,411.55,411.76,441896.0,393.1,393.3481,392.6706,392.871,441896.0
2022-06-07 11:30:00,411.77,411.81,411.39,411.73,350796.0,392.8805,392.9187,392.518,392.8424,350796.0
2022-06-07 11:35:00,411.72,411.93,411.3,411.89,429726.0,392.8328,393.0332,392.4321,392.995,429726.0
2022-06-07 11:40:00,411.89,411.97,411.59,411.73,329339.0,392.995,393.0714,392.7088,392.8424,329339.0
2022-06-07 11:45:00,411.7,411.99,410.93,410.99,411324.0,392.8137,393.0904,392.0791,392.1363,411324.0
2022-06-07 11:50:00,410.99,411.47,410.86,411.1,289891.0,392.1363,392.5943,392.0123,392.2413,289891.0
2022-06-07 11:55:00,411.11,411.92,411.07,411.77,396049.0,392.2508,393.0237,392.2126,392.8805,396049.0
2022-06-07 12:00:00,411.79,412.0,411.47,411.59,384365.0,392.8996,393.1,392.5943,392.7088,384365.0
2022-06-07 12:05:00,411.56,411.56,411.03,411.32,292130.0,392.6802,392.6802,392.1745,392.4512,292130.0
2022-06-07 12:10:00,411.35,411.56,411.22,411.43,190878.0,392.4798,392.6802,392.3558,392.5561,190878.0
2022-06-07 12:15:00,411.43,411.49,410.66,410.98,345520.0,392.5561,392.6134,391.8215,392.1268,345520.0
2022-06-07 12:20:00,410.98,411.21,410.79,411.13,260110.0,392.1268,392.3462,391.9455,392.2699,260110.0
2022-06-07 12:25:00,411.13,411.5,411.07,411.35,242017.0,392.2699,392.6229,392.2126,392.4798,242017.0
2022-06-07 12:30:00,411.35,411.86,411.09,411.74,278190.0,392.4798,392.9664,392.2317,392.8519,278190.0
2022-06-07 12:35:00,411.75,411.98,411.55,411.96,342671.0,392.8615,393.0809,392.6706,393.0618,342671.0
2022-06-07 12:40:00,411.97,412.53,411.96,412.22,528612.0,393.0714,393.6057,393.0618,393.3099,528612.0
2022-06-07 12:45:00,412.21,412.5,412.21,412.42,230816.0,393.3003,393.577,393.3003,393.5007,230816.0
2022-06-07 12:50:00,412.44,412.67,412.08,412.6,275598.0,393.5198,393.7392,393.1763,393.6725,275598.0
2022-06-07 12:55:00,412.59,412.64,412.24,412.48,185230.0,393.6629,393.7106,393.329,393.558,185230.0
2022-06-07 13:00:00,412.5,412.87,412.23,412.82,310100.0,393.577,393.9301,393.3194,393.8824,310100.0
2022-06-07 13:05:00,412.84,413.12,412.56,413.09,300535.0,393.9014,394.1686,393.6343,394.14,300535.0
2022-06-07 13:10:00,413.1,413.23,412.86,413.14,452760.0,394.1495,394.2736,393.9205,394.1877,452760.0
2022-06-07 13:15:00,413.15,413.45,413.09,413.29,304110.0,394.1972,394.4835,394.14,394.3308,304110.0
2022-06-07 13:20:00,413.29,413.6,413.16,413.27,433869.0,394.3308,394.6266,394.2068,394.3117,433869.0
2022-06-07 13:25:00,413.3,413.43,413.16,413.35,283968.0,394.3403,394.4644,394.2068,394.3881,283968.0
2022-06-07 13:30:00,413.37,413.56,413.12,413.34,334390.0,394.4071,394.5884,394.1686,394.3785,334390.0
2022-06-07 13:35:00,413.32,413.47,413.03,413.3,279587.0,394.3594,394.5025,394.0827,394.3403,279587.0
2022-06-07 13:40:00,413.31,413.34,413.0,413.24,215046.0,394.3499,394.3785,394.0541,394.2831,215046.0
2022-06-07 13:45:00,413.24,413.43,413.01,413.28,248903.0,394.2831,394.4644,394.0637,394.3213,248903.0
2022-06-07 13:50:00,413.29,413.54,413.13,413.2,229003.0,394.3308,394.5693,394.1781,394.2449,229003.0
2022-06-07 13:55:00,413.15,413.29,413.02,413.11,157188.0,394.1972,394.3308,394.0732,394.1591,157188.0
2022-06-07 14:00:00,413.12,413.43,412.91,413.4,212670.0,394.1686,394.4644,393.9682,394.4358,212670.0
2022-06-07 14:05:00,413.38,414.28,413.29,414.23,740158.0,394.4167,395.2754,394.3308,395.2277,740158.0
2022-06-07 14:10:00,414.23,414.64,414.17,414.55,361683.0,395.2277,395.6189,395.1704,395.533,361683.0
2022-06-07 14:15:00,414.54,414.69,414.14,414.18,481317.0,395.5235,395.6666,395.1418,395.18,481317.0
2022-06-07 14:20:00,414.18,414.34,414.11,414.31,233749.0,395.18,395.3326,395.1132,395.304,233749.0
2022-06-07 14:25:00,414.32,414.53,414.13,414.44,214341.0,395.3136,395.5139,395.1323,395.4281,214341.0
2022-06-07 14:30:00,414.44,414.91,414.31,414.8,470910.0,395.4281,395.8765,395.304,395.7715,470910.0
2022-06-07 14:35:00,414.8,414.87,414.48,414.61,356421.0,395.7715,395.8383,395.4662,395.5903,356421.0
2022-06-07 14:40:00,414.62,414.66,413.61,413.79,532316.0,395.5998,395.638,394.6361,394.8079,532316.0
2022-06-07 14:45:00,413.77,414.07,413.37,413.54,510704.0,394.7888,395.075,394.4071,394.5693,510704.0
2022-06-07 14:50:00,413.53,413.93,413.42,413.77,357327.0,394.5598,394.9414,394.4548,394.7888,357327.0
2022-06-07 14:55:00,413.77,414.15,413.58,414.1,368726.0,394.7888,395.1514,394.6075,395.1036,368726.0
2022-06-07 15:00:00,414.11,414.6,413.96,414.5,573733.0,395.1132,395.5807,394.9701,395.4853,573733.0
2022-06-07 15:05:00,414.51,414.76,414.31,414.51,531618.0,395.4948,395.7334,395.304,395.4948,531618.0
2022-06-07 15:10:00,414.54,414.73,414.18,414.39,421711.0,395.5235,395.7047,395.18,395.3803,421711.0
2022-06-07 15:15:00,414.4,414.75,414.38,414.65,372816.0,395.3899,395.7238,395.3708,395.6284,372816.0
2022-06-07 15:20:00,414.65,414.97,414.56,414.78,540482.0,395.6284,395.9337,395.5425,395.7525,540482.0
2022-06-07 15:25:00,414.78,414.93,414.59,414.87,536360.0,395.7525,395.8956,395.5712,395.8383,536360.0
2022-06-07 15:30:00,414.87,415.31,414.71,415.25,703909.0,395.8383,396.2581,395.6857,396.2009,703909.0
2022-06-07 15:35:00,415.26,415.7,415.16,415.68,1210829.0,396.2104,396.6302,396.115,396.6112,1210829.0
2022-06-07 15:40:00,415.69,415.79,415.37,415.58,1023166.0,396.6207,396.7161,396.3154,396.5158,1023166.0
2022-06-07 15:45:00,415.58,416.0,415.5,415.85,1207993.0,396.5158,396.9165,396.4394,396.7734,1207993.0
2022-06-07 15:50:00,415.84,416.22,415.62,416.06,1780718.0,396.7638,397.1264,396.5539,396.9737,1780718.0
2022-06-07 15:55:00,416.06,416.21,415.61,415.7,3006548.0,396.9737,397.1169,396.5444,396.6302,3006548.0
2022-06-08 09:30:00,413.93,414.03,412.66,413.34,1523053.0,394.9414,395.0369,393.7297,394.3785,1523053.0
2022-06-08 09:35:00,413.36,414.32,413.18,414.14,1018202.0,394.3976,395.3136,394.2259,395.1418,1018202.0
2022-06-08 09:40:00,414.14,414.18,413.5,413.74,759836.0,395.1418,395.18,394.5312,394.7602,759836.0
2022-06-08 09:45:00,413.75,415.6,413.66,415.31,948778.0,394.7697,396.5348,394.6838,396.2581,948778.0
2022-06-08 09:50:00,415.3,415.72,415.08,415.67,604846.0,396.2486,396.6493,396.0387,396.6016,604846.0
2022-06-08 09:55:00,415.66,415.82,415.21,415.28,721556.0,396.5921,396.7447,396.1627,396.2295,721556.0
2022-06-08 10:00:00,415.32,415.45,414.51,415.17,596553.0,396.2677,396.3917,395.4948,396.1246,596553.0
2022-06-08 10:05:00,415.16,415.4,414.93,415.12,381856.0,396.115,396.344,395.8956,396.0769,381856.0
2022-06-08 10:10:00,415.13,415.14,413.49,413.53,618722.0,396.0864,396.0959,394.5216,394.5598,618722.0
2022-06-08 10:15:00,413.51,414.21,413.26,414.2,721749.0,394.5407,395.2086,394.3022,395.1991,721749.0
2022-06-08 10:20:00,414.2,415.03,414.19,414.97,547189.0,395.1991,395.991,395.1895,395.9337,547189.0
2022-06-08 10:25:00,414.96,414.97,414.36,414.38,364576.0,395.9242,395.9337,395.3517,395.3708,364576.0
2022-06-08 10:30:00,414.4,415.2,414.16,415.0,526819.0,395.3899,396.1532,395.1609,395.9624,526819.0
2022-06-08 10:35:00,415.0,415.39,414.77,414.87,480815.0,395.9624,396.3345,395.7429,395.8383,480815.0
2022-06-08 10:40:00,414.87,415.24,413.91,414.32,614333.0,395.8383,396.1914,394.9224,395.3136,614333.0
2022-06-08 10:45:00,414.32,414.94,414.31,414.72,331553.0,395.3136,395.9051,395.304,395.6952,331553.0
2022-06-08 10:50:00,414.74,414.97,414.46,414.67,264797.0,395.7143,395.9337,395.4471,395.6475,264797.0
2022-06-08 10:55:00,414.67,414.69,413.82,414.14,334410.0,395.6475,395.6666,394.8365,395.1418,334410.0
2022-06-08 11:00:00,414.16,414.22,413.65,413.9,371924.0,395.1609,395.2181,394.6743,394.9128,371924.0
2022-06-08 11:05:00,413.89,414.28,413.89,414.21,269037.0,394.9033,395.2754,394.9033,395.2086,269037.0
2022-06-08 11:10:00,414.22,414.89,414.05,414.89,379908.0,395.2181,395.8574,395.0559,395.8574,379908.0
2022-06-08 11:15:00,414.9,415.59,414.71,415.37,495026.0,395.8669,396.5253,395.6857,396.3154,495026.0
2022-06-08 11:20:00,415.38,415.48,414.99,415.06,298279.0,396.3249,396.4203,395.9528,396.0196,298279.0
2022-06-08 11:25:00,415.06,415.35,415.0,415.24,213532.0,396.0196,396.2963,395.9624,396.1914,213532.0
2022-06-08 11:30:00,415.23,415.51,415.04,415.27,296811.0,396.1818,396.449,396.0005,396.22,296811.0
2022-06-08 11:35:00,415.29,415.46,415.15,415.34,197040.0,396.2391,396.4013,396.1055,396.2868,197040.0
2022-06-08 11:40:00,415.35,415.69,414.61,414.73,460182.0,396.2963,396.6207,395.5903,395.7047,460182.0
2022-06-08 11:45:00,414.75,415.2,414.7,414.95,411122.0,395.7238,396.1532,395.6761,395.9147,411122.0
2022-06-08 11:50:00,414.95,415.25,414.9,415.06,229198.0,395.9147,396.2009,395.8669,396.0196,229198.0
2022-06-08 11:55:00,415.04,415.19,414.75,414.81,260727.0,396.0005,396.1436,395.7238,395.7811,260727.0
2022-06-08 12:00:00,414.82,415.37,414.61,415.09,312960.0,395.7906,396.3154,395.5903,396.0482,312960.0
2022-06-08 12:05:00,415.09,415.09,414.51,414.79,323396.0,396.0482,396.0482,395.4948,395.762,323396.0
2022-06-08 12:10:00,414.82,415.04,414.71,414.97,259332.0,395.7906,396.0005,395.6857,395.9337,259332.0
2022-06-08 12:15:00,414.97,414.98,414.58,414.87,262558.0,395.9337,395.9433,395.5616,395.8383,262558.0
2022-06-08 12:20:00,414.87,414.98,414.04,414.25,369630.0,395.8383,395.9433,395.0464,395.2468,369630.0
2022-06-08 12:25:00,414.26,414.28,413.46,414.01,497033.0,395.2563,395.2754,394.493,395.0178,497033.0
2022-06-08 12:30:00,414.01,414.03,413.0,413.25,471006.0,395.0178,395.0369,394.0541,394.2926,471006.0
2022-06-08 12:35:00,413.25,413.31,412.28,412.3,576070.0,394.2926,394.3499,393.3671,393.3862,576070.0
2022-06-08 12:40:00,412.29,412.52,411.72,411.74,783587.0,393.3767,393.5961,392.8328,392.8519,783587.0
2022-06-08 12:45:00,411.75,412.4,411.56,412.34,808797.0,392.8615,393.4816,392.6802,393.4244,808797.0
2022-06-08 12:50:00,412.34,412.52,412.21,412.35,375941.0,393.4244,393.5961,393.3003,393.4339,375941.0
2022-06-08 12:55:00,412.35,412.75,412.24,412.73,394224.0,393.4339,393.8156,393.329,393.7965,394224.0
2022-06-08 13:00:00,412.72,412.73,411.86,411.97,500052.0,393.787,393.7965,392.9664,393.0714,500052.0
2022-06-08 13:05:00,411.97,412.56,411.91,412.46,373921.0,393.0714,393.6343,393.0141,393.5389,373921.0
2022-06-08 13:10:00,412.46,412.53,411.9,412.21,352331.0,393.5389,393.6057,393.0046,393.3003,352331.0
2022-06-08 13:15:00,412.23,412.61,412.02,412.51,343098.0,393.3194,393.682,393.1191,393.5866,343098.0
2022-06-08 13:20:00,412.5,412.54,412.14,412.19,241832.0,393.577,393.6152,393.2336,393.2813,241832.0
2022-06-08 13:25:00,412.2,412.3,411.78,411.79,338026.0,393.2908,393.3862,392.8901,392.8996,338026.0
2022-06-08 13:30:00,411.79,411.86,411.0,411.24,685884.0,392.8996,392.9664,392.1459,392.3748,685884.0
2022-06-08 13:35:00,411.24,411.26,410.66,410.73,586590.0,392.3748,392.3939,391.8215,391.8882,586590.0
2022-06-08 13:40:00,410.72,411.64,410.64,411.57,801036.0,391.8787,392.7565,391.8024,392.6897,801036.0
2022-06-08 13:45:00,411.57,411.98,411.4,411.78,479663.0,392.6897,393.0809,392.5275,392.8901,479663.0
2022-06-08 13:50:00,411.82,411.94,411.33,411.64,384861.0,392.9282,393.0427,392.4607,392.7565,384861.0
2022-06-08 13:55:00,411.63,411.96,411.42,411.52,420330.0,392.747,393.0618,392.5466,392.642,420330.0
2022-06-08 14:00:00,411.55,412.05,411.44,411.73,433383.0,392.6706,393.1477,392.5657,392.8424,433383.0
2022-06-08 14:05:00,411.74,412.0,411.52,411.75,387975.0,392.8519,393.1,392.642,392.8615,387975.0
2022-06-08 14:10:00,411.74,411.91,411.35,411.68,323571.0,392.8519,393.0141,392.4798,392.7947,323571.0
2022-06-08 14:15:00,411.69,411.83,411.18,411.44,350470.0,392.8042,392.9378,392.3176,392.5657,350470.0
2022-06-08 14:20:00,411.42,411.69,411.17,411.44,384900.0,392.5466,392.8042,392.3081,392.5657,384900.0
2022-06-08 14:25:00,411.44,411.58,410.51,410.93,744967.0,392.5657,392.6993,391.6783,392.0791,744967.0
2022-06-08 14:30:00,410.94,411.37,410.74,410.79,620051.0,392.0886,392.4989,391.8978,391.9455,620051.0
2022-06-08 14:35:00,410.8,410.94,410.4,410.81,730365.0,391.955,392.0886,391.5734,391.9646,730365.0
2022-06-08 14:40:00,410.83,411.6,410.82,411.46,740900.0,391.9837,392.7183,391.9741,392.5848,740900.0
2022-06-08 14:45:00,411.47,411.78,411.32,411.48,540166.0,392.5943,392.8901,392.4512,392.6038,540166.0
2022-06-08 14:50:00,411.49,411.61,411.13,411.17,448826.0,392.6134,392.7279,392.2699,392.3081,448826.0
2022-06-08 14:55:00,411.17,411.36,411.06,411.22,313594.0,392.3081,392.4893,392.2031,392.3558,313594.0
2022-06-08 15:00:00,411.23,411.28,410.73,411.02,514128.0,392.3653,392.413,391.8882,392.1649,514128.0
2022-06-08 15:05:00,411.01,411.12,410.38,410.73,812461.0,392.1554,392.2604,391.5543,391.8882,812461.0
2022-06-08 15:10:00,410.72,411.54,410.65,411.44,815640.0,391.8787,392.6611,391.8119,392.5657,815640.0
2022-06-08 15:15:00,411.44,411.65,411.19,411.48,561144.0,392.5657,392.766,392.3271,392.6038,561144.0
2022-06-08 15:20:00,411.48,412.15,411.42,412.07,749811.0,392.6038,393.2431,392.5466,393.1668,749811.0
2022-06-08 15:25:00,412.08,412.29,411.88,412.02,480159.0,393.1763,393.3767,392.9855,393.1191,480159.0
2022-06-08 15:30:00,412.01,412.48,411.79,412.33,698950.0,393.1095,393.558,392.8996,393.4148,698950.0
2022-06-08 15:35:00,412.33,412.46,412.13,412.19,584635.0,393.4148,393.5389,393.224,393.2813,584635.0
2022-06-08 15:40:00,412.19,412.23,411.86,411.96,783148.0,393.2813,393.3194,392.9664,393.0618,783148.0
2022-06-08 15:45:00,411.98,412.06,410.92,410.99,1421143.0,393.0809,393.1572,392.0695,392.1363,1421143.0
2022-06-08 15:50:00,410.98,411.63,410.79,411.15,1903791.0,392.1268,392.747,391.9455,392.289,1903791.0
2022-06-08 15:55:00,411.15,411.51,410.94,411.29,2940237.0,392.289,392.6325,392.0886,392.4226,2940237.0
2022-06-09 09:30:00,409.33,410.74,408.73,410.47,1514879.0,390.5525,391.8978,389.98,391.6402,1514879.0
2022-06-09 09:35:00,410.46,410.74,409.22,409.26,1058860.0,391.6306,391.8978,390.4475,390.4857,1058860.0
2022-06-09 09:40:00,409.26,409.67,408.42,408.88,1076503.0,390.4857,390.8769,389.6842,390.1231,1076503.0
2022-06-09 09:45:00,408.87,410.31,408.5,409.8,734701.0,390.1136,391.4875,389.7605,391.0009,734701.0
2022-06-09 09:50:00,409.86,411.69,409.72,411.24,1053956.0,391.0582,392.8042,390.9246,392.3748,1053956.0
2022-06-09 09:55:00,411.24,411.66,411.01,411.65,482743.0,392.3748,392.7756,392.1554,392.766,482743.0
2022-06-09 10:00:00,411.65,411.74,410.84,410.88,537794.0,392.766,392.8519,391.9932,392.0314,537794.0
2022-06-09 10:05:00,410.88,410.95,409.73,409.81,671225.0,392.0314,392.0982,390.9341,391.0104,671225.0
2022-06-09 10:10:00,409.83,409.89,409.01,409.76,715898.0,391.0295,391.0868,390.2471,390.9627,715898.0
2022-06-09 10:15:00,409.75,410.89,409.58,410.35,640084.0,390.9532,392.0409,390.791,391.5257,640084.0
2022-06-09 10:20:00,410.38,410.63,410.04,410.35,409916.0,391.5543,391.7928,391.2299,391.5257,409916.0
2022-06-09 10:25:00,410.35,410.72,410.15,410.69,500835.0,391.5257,391.8787,391.3348,391.8501,500835.0
2022-06-09 10:30:00,410.71,411.34,410.22,410.53,686957.0,391.8692,392.4703,391.4016,391.6974,686957.0
2022-06-09 10:35:00,410.51,411.09,410.4,410.93,437576.0,391.6783,392.2317,391.5734,392.0791,437576.0
2022-06-09 10:40:00,410.93,411.01,409.74,410.09,657256.0,392.0791,392.1554,390.9437,391.2776,657256.0
2022-06-09 10:45:00,410.09,410.16,409.54,409.75,468006.0,391.2776,391.3444,390.7528,390.9532,468006.0
2022-06-09 10:50:00,409.75,409.75,408.8,408.85,486961.0,390.9532,390.9532,390.0468,390.0945,486961.0
2022-06-09 10:55:00,408.84,409.57,408.63,409.36,567961.0,390.0849,390.7815,389.8846,390.5811,567961.0
2022-06-09 11:00:00,409.35,409.5,408.4,408.54,597808.0,390.5715,390.7147,389.6651,389.7987,597808.0
2022-06-09 11:05:00,408.54,408.79,408.11,408.72,666581.0,389.7987,390.0372,389.3884,389.9704,666581.0
2022-06-09 11:10:00,408.71,409.18,408.58,409.09,554815.0,389.9609,390.4093,389.8369,390.3235,554815.0
2022-06-09 11:15:00,409.1,409.17,408.72,408.9,420048.0,390.333,390.3998,389.9704,390.1422,420048.0
2022-06-09 11:20:00,408.91,409.5,408.84,409.33,438166.0,390.1517,390.7147,390.0849,390.5525,438166.0
2022-06-09 11:25:00,409.32,409.46,408.74,408.84,394269.0,390.5429,390.6765,389.9895,390.0849,394269.0
2022-06-09 11:30:00,408.83,409.24,408.51,408.86,462976.0,390.0754,390.4666,389.7701,390.104,462976.0
2022-06-09 11:35:00,408.87,409.34,408.74,409.09,405682.0,390.1136,390.562,389.9895,390.3235,405682.0
2022-06-09 11:40:00,409.1,410.35,409.09,409.91,621666.0,390.333,391.5257,390.3235,391.1059,621666.0
2022-06-09 11:45:00,409.9,410.08,408.75,408.86,601082.0,391.0963,391.2681,389.9991,390.104,601082.0
2022-06-09 11:50:00,408.87,409.11,408.44,409.04,310608.0,390.1136,390.3426,389.7033,390.2758,310608.0
2022-06-09 11:55:00,409.06,409.55,408.99,409.43,292709.0,390.2949,390.7624,390.2281,390.6479,292709.0
2022-06-09 12:00:00,409.44,409.74,409.13,409.25,372495.0,390.6574,390.9437,390.3616,390.4761,372495.0
2022-06-09 12:05:00,409.24,409.33,408.73,408.93,433016.0,390.4666,390.5525,389.98,390.1708,433016.0
2022-06-09 12:10:00,408.91,408.98,408.3,408.68,549748.0,390.1517,390.2185,389.5697,389.9323,549748.0
2022-06-09 12:15:00,408.64,408.8,408.41,408.77,335266.0,389.8941,390.0468,389.6747,390.0182,335266.0
2022-06-09 12:20:00,408.77,409.2,408.7,408.97,511986.0,390.0182,390.4284,389.9514,390.209,511986.0
2022-06-09 12:25:00,408.97,409.69,408.85,409.5,478774.0,390.209,390.896,390.0945,390.7147,478774.0
2022-06-09 12:30:00,409.5,409.77,409.2,409.54,414354.0,390.7147,390.9723,390.4284,390.7528,414354.0
2022-06-09 12:35:00,409.55,409.87,409.42,409.61,323201.0,390.7624,391.0677,390.6383,390.8196,323201.0
2022-06-09 12:40:00,409.63,410.2,409.52,410.03,338056.0,390.8387,391.3826,390.7338,391.2204,338056.0
2022-06-09 12:45:00,410.04,410.08,409.63,409.78,291558.0,391.2299,391.2681,390.8387,390.9818,291558.0
2022-06-09 12:50:00,409.79,410.15,409.45,409.48,308944.0,390.9914,391.3348,390.667,390.6956,308944.0
2022-06-09 12:55:00,409.48,410.53,409.3,410.34,448904.0,390.6956,391.6974,390.5238,391.5161,448904.0
2022-06-09 13:00:00,410.34,410.67,410.17,410.35,494602.0,391.5161,391.831,391.3539,391.5257,494602.0
2022-06-09 13:05:00,410.34,410.95,410.33,410.37,477296.0,391.5161,392.0982,391.5066,391.5448,477296.0
2022-06-09 13:10:00,410.39,410.77,410.25,410.42,361152.0,391.5638,391.9264,391.4303,391.5925,361152.0
2022-06-09 13:15:00,410.41,410.56,410.12,410.33,277089.0,391.5829,391.726,391.3062,391.5066,277089.0
2022-06-09 13:20:00,410.35,410.42,409.63,409.67,307031.0,391.5257,391.5925,390.8387,390.8769,307031.0
2022-06-09 13:25:00,409.66,409.75,409.13,409.34,415520.0,390.8673,390.9532,390.3616,390.562,415520.0
2022-06-09 13:30:00,409.32,409.32,408.67,408.89,514890.0,390.5429,390.5429,389.9227,390.1327,514890.0
2022-06-09 13:35:00,408.89,408.99,408.47,408.85,592539.0,390.1327,390.2281,389.7319,390.0945,592539.0
2022-06-09 13:40:00,408.84,408.88,408.29,408.43,361191.0,390.0849,390.1231,389.5602,389.6938,361191.0
2022-06-09 13:45:00,408.41,408.83,408.28,408.78,409235.0,389.6747,390.0754,389.5506,390.0277,409235.0
2022-06-09 13:50:00,408.8,409.03,408.76,408.84,299604.0,390.0468,390.2662,390.0086,390.0849,299604.0
2022-06-09 13:55:00,408.83,409.49,408.77,409.43,499480.0,390.0754,390.7051,390.0182,390.6479,499480.0
2022-06-09 14:00:00,409.43,409.44,408.59,408.69,607926.0,390.6479,390.6574,389.8464,389.9418,607926.0
2022-06-09 14:05:00,408.71,408.97,408.46,408.73,386599.0,389.9609,390.209,389.7224,389.98,386599.0
2022-06-09 14:10:00,408.74,408.89,408.29,408.79,507022.0,389.9895,390.1327,389.5602,390.0372,507022.0
2022-06-09 14:15:00,408.8,408.94,408.49,408.65,378202.0,390.0468,390.1804,389.751,389.9037,378202.0
2022-06-09 14:20:00,408.65,408.86,407.95,408.1,611286.0,389.9037,390.104,389.2358,389.3789,611286.0
2022-06-09 14:25:00,408.08,408.58,407.88,408.38,489462.0,389.3598,389.8369,389.169,389.646,489462.0
2022-06-09 14:30:00,408.39,408.39,407.64,407.73,575462.0,389.6556,389.6556,388.94,389.0259,575462.0
2022-06-09 14:35:00,407.71,407.88,407.36,407.51,420842.0,389.0068,389.169,388.6728,388.816,420842.0
2022-06-09 14:40:00,407.51,407.6,407.16,407.34,674012.0,388.816,388.9018,388.482,388.6538,674012.0
2022-06-09 14:45:00,407.34,407.79,407.25,407.5,565512.0,388.6538,389.0831,388.5679,388.8064,565512.0
2022-06-09 14:50:00,407.5,407.73,407.22,407.37,405660.0,388.8064,389.0259,388.5393,388.6824,405660.0
2022-06-09 14:55:00,407.38,407.56,406.59,406.62,1220143.0,388.6919,388.8637,387.9382,387.9668,1220143.0
2022-06-09 15:00:00,406.61,406.7,405.7,405.71,1290543.0,387.9572,388.0431,387.089,387.0985,1290543.0
2022-06-09 15:05:00,405.7,405.84,405.22,405.41,1036972.0,387.089,387.2226,386.631,386.8123,1036972.0
2022-06-09 15:10:00,405.41,405.62,405.13,405.14,895592.0,386.8123,387.0127,386.5451,386.5547,895592.0
2022-06-09 15:15:00,405.14,405.74,405.09,405.54,1152906.0,386.5547,387.1272,386.507,386.9363,1152906.0
2022-06-09 15:20:00,405.54,405.8,405.14,405.56,654932.0,386.9363,387.1844,386.5547,386.9554,654932.0
2022-06-09 15:25:00,405.56,405.62,404.47,404.49,928831.0,386.9554,387.0127,385.9154,385.9345,928831.0
2022-06-09 15:30:00,404.5,404.65,404.12,404.14,1009509.0,385.944,386.0872,385.5815,385.6006,1009509.0
2022-06-09 15:35:00,404.14,404.6,404.09,404.3,1057289.0,385.6006,386.0394,385.5528,385.7532,1057289.0
2022-06-09 15:40:00,404.31,404.31,403.39,403.5,1805914.0,385.7628,385.7628,384.885,384.9899,1805914.0
2022-06-09 15:45:00,403.49,403.56,402.5,402.81,2437207.0,384.9804,385.0472,384.0358,384.3316,2437207.0
2022-06-09 15:50:00,402.78,403.32,402.34,402.92,3813169.0,384.3029,384.8182,383.8831,384.4365,3813169.0
2022-06-09 15:55:00,402.91,403.13,401.45,401.48,6741403.0,384.427,384.6369,383.034,383.0626,6741403.0
2022-06-10 09:30:00,394.88,395.78,393.2,393.46,2915042.0,376.7653,377.6241,375.1624,375.4105,2915042.0
2022-06-10 09:35:00,393.44,394.38,393.03,393.88,1719630.0,375.3914,376.2883,375.0002,375.8112,1719630.0
2022-06-10 09:40:00,393.86,394.86,393.5,394.84,1465741.0,375.7921,376.7463,375.4486,376.7272,1465741.0
2022-06-10 09:45:00,394.86,395.17,393.97,394.14,1429027.0,376.7463,377.042,375.8971,376.0593,1429027.0
2022-06-10 09:50:00,394.13,394.57,393.19,393.39,1377626.0,376.0497,376.4696,375.1529,375.3437,1377626.0
2022-06-10 09:55:00,393.38,393.77,392.92,393.38,977064.0,375.3342,375.7063,374.8953,375.3342,977064.0
2022-06-10 10:00:00,393.39,393.39,391.23,391.53,2038855.0,375.3437,375.3437,373.2828,373.569,2038855.0
2022-06-10 10:05:00,391.54,392.04,391.06,391.15,1035348.0,373.5786,374.0556,373.1206,373.2065,1035348.0
2022-06-10 10:10:00,391.12,391.43,390.63,391.24,1292113.0,373.1778,373.4736,372.7103,373.2923,1292113.0
2022-06-10 10:15:00,391.23,391.33,390.69,390.87,1173073.0,373.2828,373.3782,372.7676,372.9393,1173073.0
2022-06-10 10:20:00,390.87,391.05,390.2,390.37,1295707.0,372.9393,373.111,372.3,372.4622,1295707.0
2022-06-10 10:25:00,390.36,391.1,390.18,390.33,1170141.0,372.4527,373.1587,372.2809,372.4241,1170141.0
2022-06-10 10:30:00,390.34,391.3,390.24,391.18,1254216.0,372.4336,373.3496,372.3382,373.2351,1254216.0
2022-06-10 10:35:00,391.17,391.93,391.1,391.79,1359864.0,373.2255,373.9507,373.1587,373.8171,1359864.0
2022-06-10 10:40:00,391.79,392.29,391.29,392.07,1212585.0,373.8171,374.2942,373.34,374.0842,1212585.0
2022-06-10 10:45:00,392.07,392.24,391.51,391.84,952473.0,374.0842,374.2464,373.5499,373.8648,952473.0
2022-06-10 10:50:00,391.82,392.46,391.75,392.05,965709.0,373.8457,374.4564,373.7789,374.0652,965709.0
2022-06-10 10:55:00,392.04,392.22,390.81,390.84,895945.0,374.0556,374.2274,372.882,372.9107,895945.0
2022-06-10 11:00:00,390.85,391.19,390.57,390.87,822603.0,372.9202,373.2446,372.6531,372.9393,822603.0
2022-06-10 11:05:00,390.87,390.95,390.41,390.8,461948.0,372.9393,373.0156,372.5004,372.8725,461948.0
2022-06-10 11:10:00,390.8,391.25,390.5,390.8,779427.0,372.8725,373.3019,372.5863,372.8725,779427.0
2022-06-10 11:15:00,390.78,391.35,390.45,391.27,620397.0,372.8534,373.3973,372.5386,373.3209,620397.0
2022-06-10 11:20:00,391.27,391.6,390.64,390.65,657671.0,373.3209,373.6358,372.7198,372.7294,657671.0
2022-06-10 11:25:00,390.67,390.8,390.17,390.42,772236.0,372.7485,372.8725,372.2714,372.5099,772236.0
2022-06-10 11:30:00,390.43,390.62,390.02,390.4,976337.0,372.5195,372.7008,372.1283,372.4909,976337.0
2022-06-10 11:35:00,390.4,390.45,389.98,390.0,604013.0,372.4909,372.5386,372.0901,372.1092,604013.0
2022-06-10 11:40:00,389.94,390.75,389.87,390.68,896637.0,372.052,372.8248,371.9852,372.758,896637.0
2022-06-10 11:45:00,390.68,391.01,390.05,390.05,606261.0,372.758,373.0729,372.1569,372.1569,606261.0
2022-06-10 11:50:00,390.05,390.54,389.92,390.28,579040.0,372.1569,372.6244,372.0329,372.3764,579040.0
2022-06-10 11:55:00,390.27,391.28,390.08,391.07,621386.0,372.3668,373.3305,372.1855,373.1301,621386.0
2022-06-10 12:00:00,391.07,391.47,390.87,391.13,497574.0,373.1301,373.5118,372.9393,373.1874,497574.0
2022-06-10 12:05:00,391.13,391.89,391.12,391.7,621734.0,373.1874,373.9125,373.1778,373.7312,621734.0
2022-06-10 12:10:00,391.68,391.7,390.77,390.82,603521.0,373.7121,373.7312,372.8439,372.8916,603521.0
2022-06-10 12:15:00,390.81,390.86,390.32,390.55,514749.0,372.882,372.9298,372.4145,372.634,514749.0
2022-06-10 12:20:00,390.55,391.09,390.51,390.57,573164.0,372.634,373.1492,372.5958,372.6531,573164.0
2022-06-10 12:25:00,390.56,390.95,390.34,390.92,458887.0,372.6435,373.0156,372.4336,372.987,458887.0
2022-06-10 12:30:00,390.94,391.26,390.53,390.69,622534.0,373.0061,373.3114,372.6149,372.7676,622534.0
2022-06-10 12:35:00,390.67,391.12,390.55,391.0,443661.0,372.7485,373.1778,372.634,373.0633,443661.0
2022-06-10 12:40:00,390.99,391.45,390.8,391.14,599973.0,373.0538,373.4927,372.8725,373.1969,599973.0
2022-06-10 12:45:00,391.15,391.29,390.63,390.78,563684.0,373.2065,373.34,372.7103,372.8534,563684.0
2022-06-10 12:50:00,390.78,390.78,390.17,390.18,688045.0,372.8534,372.8534,372.2714,372.2809,688045.0
2022-06-10 12:55:00,390.18,390.65,390.04,390.56,601028.0,372.2809,372.7294,372.1474,372.6435,601028.0
2022-06-10 13:00:00,390.57,390.72,390.01,390.32,743801.0,372.6531,372.7962,372.1187,372.4145,743801.0
2022-06-10 13:05:00,390.31,390.48,389.93,390.45,844347.0,372.405,372.5672,372.0424,372.5386,844347.0
2022-06-10 13:10:00,390.46,390.6,389.93,390.16,650947.0,372.5481,372.6817,372.0424,372.2619,650947.0
2022-06-10 13:15:00,390.13,390.92,390.01,390.89,784888.0,372.2332,372.987,372.1187,372.9584,784888.0
2022-06-10 13:20:00,390.89,391.09,390.66,390.93,760490.0,372.9584,373.1492,372.7389,372.9965,760490.0
2022-06-10 13:25:00,390.94,391.57,390.85,391.52,708293.0,373.0061,373.6072,372.9202,373.5595,708293.0
2022-06-10 13:30:00,391.52,391.54,390.55,390.92,1065409.0,373.5595,373.5786,372.634,372.987,1065409.0
2022-06-10 13:35:00,390.92,391.81,390.91,391.79,818870.0,372.987,373.8362,372.9775,373.8171,818870.0
2022-06-10 13:40:00,391.79,391.85,391.34,391.61,845002.0,373.8171,373.8743,373.3877,373.6454,845002.0
2022-06-10 13:45:00,391.6,392.45,391.38,392.4,856248.0,373.6358,374.4468,373.4259,374.3991,856248.0
2022-06-10 13:50:00,392.4,392.81,391.81,391.85,1109676.0,374.3991,374.7903,373.8362,373.8743,1109676.0
2022-06-10 13:55:00,391.85,391.86,391.24,391.62,774666.0,373.8743,373.8839,373.2923,373.6549,774666.0
2022-06-10 14:00:00,391.63,391.7,390.87,390.9,881220.0,373.6644,373.7312,372.9393,372.9679,881220.0
2022-06-10 14:05:00,390.89,391.6,390.87,391.42,515960.0,372.9584,373.6358,372.9393,373.4641,515960.0
2022-06-10 14:10:00,391.43,391.64,391.16,391.25,464621.0,373.4736,373.674,373.216,373.3019,464621.0
2022-06-10 14:15:00,391.25,392.2,391.06,392.03,507273.0,373.3019,374.2083,373.1206,374.0461,507273.0
2022-06-10 14:20:00,392.04,392.67,392.04,392.46,811587.0,374.0556,374.6567,374.0556,374.4564,811587.0
2022-06-10 14:25:00,392.47,392.57,391.46,391.8,916596.0,374.4659,374.5613,373.5022,373.8266,916596.0
2022-06-10 14:30:00,391.84,392.53,391.81,392.32,572809.0,373.8648,374.5231,373.8362,374.3228,572809.0
2022-06-10 14:35:00,392.31,392.31,391.81,391.84,463292.0,374.3132,374.3132,373.8362,373.8648,463292.0
2022-06-10 14:40:00,391.84,391.91,391.28,391.62,804470.0,373.8648,373.9316,373.3305,373.6549,804470.0
2022-06-10 14:45:00,391.63,392.6,391.58,392.58,547743.0,373.6644,374.5899,373.6167,374.5709,547743.0
2022-06-10 14:50:00,392.6,392.68,392.19,392.68,549260.0,374.5899,374.6663,374.1987,374.6663,549260.0
2022-06-10 14:55:00,392.68,393.45,392.52,393.1,1149062.0,374.6663,375.4009,374.5136,375.067,1149062.0
2022-06-10 15:00:00,393.1,393.51,392.03,392.16,1302748.0,375.067,375.4582,374.0461,374.1701,1302748.0
2022-06-10 15:05:00,392.14,392.31,391.63,392.05,812297.0,374.151,374.3132,373.6644,374.0652,812297.0
2022-06-10 15:10:00,392.06,392.82,391.96,392.64,757413.0,374.0747,374.7998,373.9793,374.6281,757413.0
2022-06-10 15:15:00,392.64,393.32,392.53,393.26,856711.0,374.6281,375.2769,374.5231,375.2197,856711.0
2022-06-10 15:20:00,393.27,393.31,392.09,393.16,1143789.0,375.2292,375.2674,374.1033,375.1242,1143789.0
2022-06-10 15:25:00,393.16,394.25,393.13,393.39,1596089.0,375.1242,376.1642,375.0956,375.3437,1596089.0
2022-06-10 15:30:00,393.36,393.43,392.6,392.75,1438542.0,375.3151,375.3819,374.5899,374.7331,1438542.0
2022-06-10 15:35:00,392.76,393.67,392.49,393.05,1538771.0,374.7426,375.6109,374.485,375.0193,1538771.0
2022-06-10 15:40:00,393.06,393.38,391.79,392.1,1817869.0,375.0288,375.3342,373.8171,374.1129,1817869.0
2022-06-10 15:45:00,392.08,392.16,390.89,390.97,3134446.0,374.0938,374.1701,372.9584,373.0347,3134446.0
2022-06-10 15:50:00,390.96,391.77,390.62,391.1,3521499.0,373.0252,373.798,372.7008,373.1587,3521499.0
2022-06-10 15:55:00,391.11,391.38,389.75,389.82,7739423.0,373.1683,373.4259,371.8707,371.9375,7739423.0
2022-06-13 09:30:00,379.85,381.71,379.82,381.28,3317450.0,362.4248,364.1995,362.3962,363.7892,3317450.0
2022-06-13 09:35:00,381.27,381.81,380.22,380.23,2115231.0,363.7797,364.2949,362.7779,362.7874,2115231.0
2022-06-13 09:40:00,380.23,380.58,379.18,380.29,1887134.0,362.7874,363.1213,361.7856,362.8446,1887134.0
2022-06-13 09:45:00,380.3,381.36,379.76,379.82,1519146.0,362.8542,363.8656,362.339,362.3962,1519146.0
2022-06-13 09:50:00,379.86,380.56,379.57,379.9,1146657.0,362.4344,363.1023,362.1577,362.4725,1146657.0
2022-06-13 09:55:00,379.89,380.44,379.65,379.79,1042601.0,362.463,362.9878,362.234,362.3676,1042601.0
2022-06-13 10:00:00,379.79,380.71,379.23,379.61,1396999.0,362.3676,363.2454,361.8333,362.1958,1396999.0
2022-06-13 10:05:00,379.57,380.5,379.37,379.61,1097835.0,362.1577,363.045,361.9668,362.1958,1097835.0
2022-06-13 10:10:00,379.62,379.97,378.35,378.45,1638045.0,362.2054,362.5393,360.9936,361.089,1638045.0
2022-06-13 10:15:00,378.45,378.46,377.22,377.45,1713951.0,361.089,361.0986,359.9155,360.1349,1713951.0
2022-06-13 10:20:00,377.44,378.0,377.07,377.07,1118132.0,360.1254,360.6597,359.7724,359.7724,1118132.0
2022-06-13 10:25:00,377.07,377.39,376.92,377.18,1038260.0,359.7724,360.0777,359.6292,359.8773,1038260.0
2022-06-13 10:30:00,377.19,377.66,376.81,377.5,1393140.0,359.8869,360.3353,359.5243,360.1826,1393140.0
2022-06-13 10:35:00,377.5,378.04,377.42,377.47,964235.0,360.1826,360.6979,360.1063,360.154,964235.0
2022-06-13 10:40:00,377.45,377.47,376.07,376.27,1890212.0,360.1349,360.154,358.8182,359.0091,1890212.0
2022-06-13 10:45:00,376.28,376.4,375.67,375.82,1398433.0,359.0186,359.1331,358.4366,358.5797,1398433.0
2022-06-13 10:50:00,375.84,376.37,375.47,376.22,1467625.0,358.5988,359.1045,358.2458,358.9613,1467625.0
2022-06-13 10:55:00,376.23,376.61,375.99,376.12,1092596.0,358.9709,359.3335,358.7419,358.8659,1092596.0
2022-06-13 11:00:00,376.14,376.26,375.22,375.39,1418711.0,358.885,358.9995,358.0072,358.1694,1418711.0
2022-06-13 11:05:00,375.4,375.55,375.1,375.27,1060394.0,358.179,358.3221,357.8927,358.0549,1060394.0
2022-06-13 11:10:00,375.26,376.03,374.93,375.97,1232857.0,358.0454,358.7801,357.7305,358.7228,1232857.0
2022-06-13 11:15:00,375.96,377.34,375.85,377.23,1480399.0,358.7133,360.03,358.6083,359.925,1480399.0
2022-06-13 11:20:00,377.23,378.22,377.04,378.21,1321490.0,359.925,360.8696,359.7437,360.8601,1321490.0
2022-06-13 11:25:00,378.22,378.39,377.23,377.38,1320483.0,360.8696,361.0318,359.925,360.0681,1320483.0
2022-06-13 11:30:00,377.36,377.81,376.7,377.44,930705.0,360.0491,360.4784,359.4193,360.1254,930705.0
2022-06-13 11:35:00,377.44,378.66,377.39,378.58,1088112.0,360.1254,361.2894,360.0777,361.2131,1088112.0
2022-06-13 11:40:00,378.63,379.29,378.19,378.92,1394055.0,361.2608,361.8905,360.841,361.5375,1394055.0
2022-06-13 11:45:00,378.95,379.05,377.96,378.55,1050501.0,361.5661,361.6615,360.6215,361.1845,1050501.0
2022-06-13 11:50:00,378.53,378.97,377.55,377.68,974832.0,361.1654,361.5852,360.2303,360.3544,974832.0
2022-06-13 11:55:00,377.66,378.41,377.57,378.28,757339.0,360.3353,361.0509,360.2494,360.9268,757339.0
2022-06-13 12:00:00,378.3,379.06,377.86,378.31,635308.0,360.9459,361.6711,360.5261,360.9555,635308.0
2022-06-13 12:05:00,378.32,379.31,377.84,378.5,911666.0,360.965,361.9096,360.507,361.1368,911666.0
2022-06-13 12:10:00,378.49,379.66,378.22,378.98,1056806.0,361.1272,362.2435,360.8696,361.5947,1056806.0
2022-06-13 12:15:00,378.99,379.51,378.43,378.94,685136.0,361.6043,362.1004,361.07,361.5566,685136.0
2022-06-13 12:20:00,378.94,379.59,378.63,378.9,819624.0,361.5566,362.1768,361.2608,361.5184,819624.0
2022-06-13 12:25:00,378.92,379.57,378.78,379.04,680058.0,361.5375,362.1577,361.4039,361.652,680058.0
2022-06-13 12:30:00,379.04,380.53,378.63,380.15,981052.0,361.652,363.0736,361.2608,362.7111,981052.0
2022-06-13 12:35:00,380.15,381.35,380.1,381.02,1088312.0,362.7111,363.856,362.6634,363.5412,1088312.0
2022-06-13 12:40:00,381.01,381.07,379.45,379.5,1173739.0,363.5316,363.5889,362.0432,362.0909,1173739.0
2022-06-13 12:45:00,379.49,379.8,379.22,379.31,570638.0,362.0813,362.3771,361.8237,361.9096,570638.0
2022-06-13 12:50:00,379.3,379.74,378.67,378.75,683715.0,361.9001,362.3199,361.299,361.3753,683715.0
2022-06-13 12:55:00,378.73,378.98,378.08,378.18,708332.0,361.3562,361.5947,360.736,360.8314,708332.0
2022-06-13 13:00:00,378.18,378.22,377.56,377.63,641403.0,360.8314,360.8696,360.2399,360.3067,641403.0
2022-06-13 13:05:00,377.64,377.95,377.33,377.91,633834.0,360.3162,360.612,360.0204,360.5738,633834.0
2022-06-13 13:10:00,377.89,377.94,377.41,377.85,586136.0,360.5547,360.6024,360.0968,360.5166,586136.0
2022-06-13 13:15:00,377.86,378.05,377.62,377.87,631905.0,360.5261,360.7074,360.2971,360.5357,631905.0
2022-06-13 13:20:00,377.87,377.9,377.31,377.64,522092.0,360.5357,360.5643,360.0013,360.3162,522092.0
2022-06-13 13:25:00,377.63,377.83,377.06,377.47,779402.0,360.3067,360.4975,359.7628,360.154,779402.0
2022-06-13 13:30:00,377.49,377.81,376.98,377.01,879902.0,360.1731,360.4784,359.6865,359.7151,879902.0
2022-06-13 13:35:00,377.0,377.89,376.9,377.84,695688.0,359.7056,360.5547,359.6102,360.507,695688.0
2022-06-13 13:40:00,377.84,379.09,377.8,379.06,838816.0,360.507,361.6997,360.4689,361.6711,838816.0
2022-06-13 13:45:00,379.06,379.78,378.88,379.76,820567.0,361.6711,362.358,361.4993,362.339,820567.0
2022-06-13 13:50:00,379.76,379.98,378.75,379.0,1043372.0,362.339,362.5489,361.3753,361.6138,1043372.0
2022-06-13 13:55:00,379.01,379.62,379.01,379.35,560623.0,361.6234,362.2054,361.6234,361.9478,560623.0
2022-06-13 14:00:00,379.33,379.4,378.34,378.46,790271.0,361.9287,361.9955,360.9841,361.0986,790271.0
2022-06-13 14:05:00,378.45,378.59,377.75,377.75,702055.0,361.089,361.2226,360.4212,360.4212,702055.0
2022-06-13 14:10:00,377.74,377.97,377.21,377.25,843738.0,360.4116,360.6311,359.9059,359.9441,843738.0
2022-06-13 14:15:00,377.24,377.95,377.15,377.8,625069.0,359.9346,360.612,359.8487,360.4689,625069.0
2022-06-13 14:20:00,377.81,378.34,377.63,377.69,632834.0,360.4784,360.9841,360.3067,360.3639,632834.0
2022-06-13 14:25:00,377.7,378.14,377.61,377.68,752867.0,360.3735,360.7933,360.2876,360.3544,752867.0
2022-06-13 14:30:00,377.67,377.86,376.68,377.52,794416.0,360.3448,360.5261,359.4002,360.2017,794416.0
2022-06-13 14:35:00,377.54,378.79,377.46,378.36,857341.0,360.2208,361.4135,360.1445,361.0032,857341.0
2022-06-13 14:40:00,378.37,379.03,378.06,378.42,761261.0,361.0127,361.6424,360.7169,361.0604,761261.0
2022-06-13 14:45:00,378.45,378.86,377.96,378.24,605167.0,361.089,361.4802,360.6215,360.8887,605167.0
2022-06-13 14:50:00,378.24,378.28,377.52,377.73,572871.0,360.8887,360.9268,360.2017,360.4021,572871.0
2022-06-13 14:55:00,377.73,377.73,376.75,376.94,805016.0,360.4021,360.4021,359.467,359.6483,805016.0
2022-06-13 15:00:00,376.93,377.51,376.45,377.15,1091768.0,359.6388,360.1922,359.1808,359.8487,1091768.0
2022-06-13 15:05:00,377.15,377.5,376.37,376.51,992061.0,359.8487,360.1826,359.1045,359.238,992061.0
2022-06-13 15:10:00,376.52,376.59,375.86,376.09,981297.0,359.2476,359.3144,358.6179,358.8373,981297.0
2022-06-13 15:15:00,376.08,378.08,375.44,376.44,2888922.0,358.8278,360.736,358.2171,359.1713,2888922.0
2022-06-13 15:20:00,376.43,376.93,375.67,375.75,1372007.0,359.1617,359.6388,358.4366,358.5129,1372007.0
2022-06-13 15:25:00,375.74,376.5,375.03,375.08,1756077.0,358.5034,359.2285,357.8259,357.8736,1756077.0
2022-06-13 15:30:00,375.08,375.3,374.26,374.75,2027051.0,357.8736,358.0836,357.0913,357.5588,2027051.0
2022-06-13 15:35:00,374.75,375.83,374.38,374.54,2216154.0,357.5588,358.5892,357.2058,357.3584,2216154.0
2022-06-13 15:40:00,374.55,374.64,373.91,374.1,2057645.0,357.368,357.4538,356.7573,356.9386,2057645.0
2022-06-13 15:45:00,374.09,375.0,374.0,374.51,2877466.0,356.9291,357.7973,356.8432,357.3298,2877466.0
2022-06-13 15:50:00,374.48,374.79,373.3,374.69,5635031.0,357.3012,357.5969,356.1753,357.5015,5635031.0
2022-06-13 15:55:00,374.7,375.48,374.45,375.02,8204964.0,357.5111,358.2553,357.2725,357.8164,8204964.0
2022-06-14 09:30:00,376.85,377.12,375.82,376.67,2384777.0,359.5624,359.8201,358.5797,359.3907,2384777.0
2022-06-14 09:35:00,376.69,376.98,376.09,376.12,1133559.0,359.4098,359.6865,358.8373,358.8659,1133559.0
2022-06-14 09:40:00,376.12,376.15,374.5,374.51,1353247.0,358.8659,358.8946,357.3203,357.3298,1353247.0
2022-06-14 09:45:00,374.52,376.29,374.52,375.64,1465613.0,357.3393,359.0281,357.3393,358.408,1465613.0
2022-06-14 09:50:00,375.67,376.83,374.8,376.76,1207941.0,358.4366,359.5434,357.6065,359.4766,1207941.0
2022-06-14 09:55:00,376.76,377.63,376.61,377.42,1180666.0,359.4766,360.3067,359.3335,360.1063,1180666.0
2022-06-14 10:00:00,377.44,377.94,376.76,376.8,1131300.0,360.1254,360.6024,359.4766,359.5147,1131300.0
2022-06-14 10:05:00,376.79,377.23,375.93,376.16,1023302.0,359.5052,359.925,358.6847,358.9041,1023302.0
2022-06-14 10:10:00,376.15,376.38,375.16,375.38,851442.0,358.8946,359.114,357.95,358.1599,851442.0
2022-06-14 10:15:00,375.37,375.62,374.94,374.99,978874.0,358.1503,358.3889,357.7401,357.7878,978874.0
2022-06-14 10:20:00,374.97,375.3,374.18,374.94,974623.0,357.7687,358.0836,357.0149,357.7401,974623.0
2022-06-14 10:25:00,374.94,375.2,374.07,374.13,773184.0,357.7401,357.9881,356.91,356.9672,773184.0
2022-06-14 10:30:00,374.16,374.9,373.75,374.49,855808.0,356.9958,357.7019,356.6047,357.3107,855808.0
2022-06-14 10:35:00,374.52,374.83,373.92,374.28,859751.0,357.3393,357.6351,356.7669,357.1103,859751.0
2022-06-14 10:40:00,374.24,374.35,373.1,373.68,1034679.0,357.0722,357.1771,355.9845,356.5379,1034679.0
2022-06-14 10:45:00,373.7,375.51,373.55,375.51,961418.0,356.557,358.2839,356.4138,358.2839,961418.0
2022-06-14 10:50:00,375.5,376.12,375.15,375.25,952228.0,358.2744,358.8659,357.9404,358.0358,952228.0
2022-06-14 10:55:00,375.23,375.8,375.02,375.16,603732.0,358.0168,358.5606,357.8164,357.95,603732.0
2022-06-14 11:00:00,375.17,375.96,375.0,375.51,658472.0,357.9595,358.7133,357.7973,358.2839,658472.0
2022-06-14 11:05:00,375.51,375.52,374.12,374.17,746099.0,358.2839,358.2935,356.9577,357.0054,746099.0
2022-06-14 11:10:00,374.14,374.25,373.68,373.9,600157.0,356.9768,357.0817,356.5379,356.7478,600157.0
2022-06-14 11:15:00,373.87,374.15,373.37,373.94,807325.0,356.7192,356.9863,356.2421,356.7859,807325.0
2022-06-14 11:20:00,373.93,374.45,373.14,374.42,829636.0,356.7764,357.2725,356.0226,357.2439,829636.0
2022-06-14 11:25:00,374.43,374.91,374.06,374.13,812350.0,357.2535,357.7114,356.9004,356.9672,812350.0
2022-06-14 11:30:00,374.14,374.77,373.46,374.63,828052.0,356.9768,357.5779,356.328,357.4443,828052.0
2022-06-14 11:35:00,374.61,375.28,374.22,374.44,812099.0,357.4252,358.0645,357.0531,357.263,812099.0
2022-06-14 11:40:00,374.39,375.18,374.15,375.04,542105.0,357.2153,357.9691,356.9863,357.8355,542105.0
2022-06-14 11:45:00,375.05,375.31,374.25,374.41,721157.0,357.845,358.0931,357.0817,357.2344,721157.0
2022-06-14 11:50:00,374.41,374.82,373.95,374.65,579158.0,357.2344,357.6256,356.7955,357.4634,579158.0
2022-06-14 11:55:00,374.65,375.34,374.55,374.96,618990.0,357.4634,358.1217,357.368,357.7591,618990.0
2022-06-14 12:00:00,374.95,375.0,373.61,373.8,692737.0,357.7496,357.7973,356.4711,356.6524,692737.0
2022-06-14 12:05:00,373.78,373.89,373.47,373.7,436565.0,356.6333,356.7382,356.3375,356.557,436565.0
2022-06-14 12:10:00,373.68,374.0,373.25,373.32,444908.0,356.5379,356.8432,356.1276,356.1944,444908.0
2022-06-14 12:15:00,373.3,374.34,373.0,374.22,865164.0,356.1753,357.1676,355.8891,357.0531,865164.0
2022-06-14 12:20:00,374.21,374.56,373.47,373.86,763102.0,357.0436,357.3775,356.3375,356.7096,763102.0
2022-06-14 12:25:00,373.86,373.88,373.42,373.58,373230.0,356.7096,356.7287,356.2898,356.4425,373230.0
2022-06-14 12:30:00,373.59,373.77,373.04,373.32,493482.0,356.452,356.6237,355.9272,356.1944,493482.0
2022-06-14 12:35:00,373.31,373.44,372.6,372.98,648360.0,356.1848,356.3089,355.5074,355.87,648360.0
2022-06-14 12:40:00,372.96,373.33,372.71,373.06,526267.0,355.8509,356.2039,355.6124,355.9463,526267.0
2022-06-14 12:45:00,373.05,373.42,372.91,373.37,403037.0,355.9368,356.2898,355.8032,356.2421,403037.0
2022-06-14 12:50:00,373.36,373.62,372.96,373.52,527945.0,356.2325,356.4806,355.8509,356.3852,527945.0
2022-06-14 12:55:00,373.52,374.07,373.41,374.0,582286.0,356.3852,356.91,356.2803,356.8432,582286.0
2022-06-14 13:00:00,374.0,374.4,373.55,373.97,391920.0,356.8432,357.2248,356.4138,356.8146,391920.0
2022-06-14 13:05:00,373.95,374.98,373.75,374.83,870033.0,356.7955,357.7782,356.6047,357.6351,870033.0
2022-06-14 13:10:00,374.83,375.02,374.38,374.6,534140.0,357.6351,357.8164,357.2058,357.4157,534140.0
2022-06-14 13:15:00,374.64,376.07,374.6,375.91,773302.0,357.4538,358.8182,357.4157,358.6656,773302.0
2022-06-14 13:20:00,375.92,376.45,375.79,375.83,698115.0,358.6751,359.1808,358.5511,358.5892,698115.0
2022-06-14 13:25:00,375.84,375.84,374.83,374.84,663644.0,358.5988,358.5988,357.6351,357.6447,663644.0
2022-06-14 13:30:00,374.83,374.99,374.14,374.18,647621.0,357.6351,357.7878,356.9768,357.0149,647621.0
2022-06-14 13:35:00,374.17,374.37,373.59,373.65,737974.0,357.0054,357.1962,356.452,356.5092,737974.0
2022-06-14 13:40:00,373.61,373.75,372.72,373.01,770327.0,356.4711,356.6047,355.6219,355.8986,770327.0
2022-06-14 13:45:00,373.02,373.48,372.68,373.04,986899.0,355.9081,356.347,355.5837,355.9272,986899.0
2022-06-14 13:50:00,373.03,373.46,372.91,373.37,566415.0,355.9177,356.328,355.8032,356.2421,566415.0
2022-06-14 13:55:00,373.37,373.7,373.12,373.17,593744.0,356.2421,356.557,356.0036,356.0513,593744.0
2022-06-14 14:00:00,373.18,373.84,373.12,373.52,508649.0,356.0608,356.6905,356.0036,356.3852,508649.0
2022-06-14 14:05:00,373.52,374.43,373.39,374.19,729079.0,356.3852,357.2535,356.2612,357.0245,729079.0
2022-06-14 14:10:00,374.22,374.22,373.05,373.37,767786.0,357.0531,357.0531,355.9368,356.2421,767786.0
2022-06-14 14:15:00,373.37,373.68,373.23,373.61,402979.0,356.2421,356.5379,356.1085,356.4711,402979.0
2022-06-14 14:20:00,373.63,374.03,373.41,373.55,599730.0,356.4902,356.8718,356.2803,356.4138,599730.0
2022-06-14 14:25:00,373.55,373.81,373.2,373.59,417950.0,356.4138,356.6619,356.0799,356.452,417950.0
2022-06-14 14:30:00,373.59,373.63,372.86,373.5,685747.0,356.452,356.4902,355.7555,356.3661,685747.0
2022-06-14 14:35:00,373.55,373.95,373.29,373.66,444381.0,356.4138,356.7955,356.1658,356.5188,444381.0
2022-06-14 14:40:00,373.65,373.71,372.66,372.73,507287.0,356.5092,356.5665,355.5647,355.6314,507287.0
2022-06-14 14:45:00,372.73,373.08,372.2,372.29,777023.0,355.6314,355.9654,355.1258,355.2116,777023.0
2022-06-14 14:50:00,372.28,372.76,372.01,372.26,778331.0,355.2021,355.6601,354.9445,355.183,778331.0
2022-06-14 14:55:00,372.25,372.55,372.09,372.18,504426.0,355.1735,355.4597,355.0208,355.1067,504426.0
2022-06-14 15:00:00,372.19,372.58,371.93,372.4,741689.0,355.1162,355.4883,354.8681,355.3166,741689.0
2022-06-14 15:05:00,372.4,372.43,371.6,371.62,807765.0,355.3166,355.3452,354.5533,354.5724,807765.0
2022-06-14 15:10:00,371.61,371.97,370.93,370.94,884443.0,354.5628,354.9063,353.914,353.9236,884443.0
2022-06-14 15:15:00,370.94,371.12,370.59,370.79,1048935.0,353.9236,354.0953,353.5896,353.7804,1048935.0
2022-06-14 15:20:00,370.79,371.41,370.79,371.0,1309095.0,353.7804,354.372,353.7804,353.9808,1309095.0
2022-06-14 15:25:00,371.0,372.56,370.92,372.42,1121518.0,353.9808,355.4692,353.9045,355.3357,1121518.0
2022-06-14 15:30:00,372.42,373.62,372.35,373.05,1680508.0,355.3357,356.4806,355.2689,355.9368,1680508.0
2022-06-14 15:35:00,373.06,374.6,373.03,374.22,1693507.0,355.9463,357.4157,355.9177,357.0531,1693507.0
2022-06-14 15:40:00,374.22,374.98,373.64,373.76,1720870.0,357.0531,357.7782,356.4997,356.6142,1720870.0
2022-06-14 15:45:00,373.73,375.04,373.57,374.68,1622505.0,356.5856,357.8355,356.4329,357.492,1622505.0
2022-06-14 15:50:00,374.71,375.02,373.34,373.72,1863094.0,357.5206,357.8164,356.2135,356.576,1863094.0
2022-06-14 15:55:00,373.7,373.98,373.35,373.82,4668545.0,356.557,356.8241,356.223,356.6714,4668545.0
2022-06-15 09:30:00,377.36,377.97,376.89,377.49,1659395.0,360.0491,360.6311,359.6006,360.1731,1659395.0
2022-06-15 09:35:00,377.48,377.94,376.7,377.42,1084186.0,360.1635,360.6024,359.4193,360.1063,1084186.0
2022-06-15 09:40:00,377.43,378.68,377.42,378.42,1152308.0,360.1158,361.3085,360.1063,361.0604,1152308.0
2022-06-15 09:45:00,378.44,378.89,378.26,378.72,1140936.0,361.0795,361.5089,360.9078,361.3467,1140936.0
2022-06-15 09:50:00,378.76,379.13,378.16,378.2,978825.0,361.3848,361.7379,360.8124,360.8505,978825.0
2022-06-15 09:55:00,378.24,379.08,378.23,378.6,703275.0,360.8887,361.6901,360.8791,361.2322,703275.0
2022-06-15 10:00:00,378.61,379.3,378.29,379.12,915406.0,361.2417,361.9001,360.9364,361.7283,915406.0
2022-06-15 10:05:00,379.11,379.5,378.98,379.14,881458.0,361.7188,362.0909,361.5947,361.7474,881458.0
2022-06-15 10:10:00,379.12,379.37,378.63,378.64,1069987.0,361.7283,361.9668,361.2608,361.2703,1069987.0
2022-06-15 10:15:00,378.66,379.08,378.26,378.48,704130.0,361.2894,361.6901,360.9078,361.1177,704130.0
2022-06-15 10:20:00,378.47,378.65,378.1,378.51,643731.0,361.1081,361.2799,360.7551,361.1463,643731.0
2022-06-15 10:25:00,378.5,378.66,378.15,378.53,546878.0,361.1368,361.2894,360.8028,361.1654,546878.0
2022-06-15 10:30:00,378.54,378.6,377.57,377.92,874129.0,361.1749,361.2322,360.2494,360.5834,874129.0
2022-06-15 10:35:00,377.93,378.18,377.73,377.78,483300.0,360.5929,360.8314,360.4021,360.4498,483300.0
2022-06-15 10:40:00,377.77,377.95,377.45,377.49,611905.0,360.4402,360.612,360.1349,360.1731,611905.0
2022-06-15 10:45:00,377.48,377.58,377.13,377.4,807517.0,360.1635,360.259,359.8296,360.0872,807517.0
2022-06-15 10:50:00,377.38,377.51,376.43,376.58,667277.0,360.0681,360.1922,359.1617,359.3048,667277.0
2022-06-15 10:55:00,376.56,377.37,376.4,377.23,726054.0,359.2858,360.0586,359.1331,359.925,726054.0
2022-06-15 11:00:00,377.25,377.49,377.0,377.22,439416.0,359.9441,360.1731,359.7056,359.9155,439416.0
2022-06-15 11:05:00,377.21,377.4,376.8,376.84,473271.0,359.9059,360.0872,359.5147,359.5529,473271.0
2022-06-15 11:10:00,376.83,377.04,376.24,376.33,586590.0,359.5434,359.7437,358.9804,359.0663,586590.0
2022-06-15 11:15:00,376.32,376.68,376.2,376.42,601910.0,359.0568,359.4002,358.9423,359.1522,601910.0
2022-06-15 11:20:00,376.41,376.73,376.05,376.63,568164.0,359.1426,359.448,358.7991,359.3525,568164.0
2022-06-15 11:25:00,376.63,376.82,376.36,376.68,408391.0,359.3525,359.5338,359.0949,359.4002,408391.0
2022-06-15 11:30:00,376.72,376.95,376.43,376.6,457909.0,359.4384,359.6579,359.1617,359.3239,457909.0
2022-06-15 11:35:00,376.6,377.22,376.51,377.01,568327.0,359.3239,359.9155,359.238,359.7151,568327.0
2022-06-15 11:40:00,376.97,377.27,376.79,376.94,336623.0,359.6769,359.9632,359.5052,359.6483,336623.0
2022-06-15 11:45:00,376.94,377.25,376.84,376.92,293603.0,359.6483,359.9441,359.5529,359.6292,293603.0
2022-06-15 11:50:00,376.9,377.09,376.75,377.09,276427.0,359.6102,359.7914,359.467,359.7914,276427.0
2022-06-15 11:55:00,377.08,377.51,376.98,377.41,406365.0,359.7819,360.1922,359.6865,360.0968,406365.0
2022-06-15 12:00:00,377.42,377.77,377.28,377.57,380728.0,360.1063,360.4402,359.9727,360.2494,380728.0
2022-06-15 12:05:00,377.57,377.62,377.06,377.23,510967.0,360.2494,360.2971,359.7628,359.925,510967.0
2022-06-15 12:10:00,377.2,377.77,377.19,377.76,327810.0,359.8964,360.4402,359.8869,360.4307,327810.0
2022-06-15 12:15:00,377.77,378.09,377.65,377.83,615072.0,360.4402,360.7456,360.3257,360.4975,615072.0
2022-06-15 12:20:00,377.84,378.24,377.8,378.13,337579.0,360.507,360.8887,360.4689,360.7837,337579.0
2022-06-15 12:25:00,378.12,378.18,377.84,378.02,346698.0,360.7742,360.8314,360.507,360.6788,346698.0
2022-06-15 12:30:00,378.02,378.31,377.81,377.91,334468.0,360.6788,360.9555,360.4784,360.5738,334468.0
2022-06-15 12:35:00,377.93,378.0,377.54,377.55,529928.0,360.5929,360.6597,360.2208,360.2303,529928.0
2022-06-15 12:40:00,377.56,377.69,376.96,377.19,508393.0,360.2399,360.3639,359.6674,359.8869,508393.0
2022-06-15 12:45:00,377.21,377.3,376.93,377.3,272019.0,359.9059,359.9918,359.6388,359.9918,272019.0
2022-06-15 12:50:00,377.3,377.31,376.45,376.53,399826.0,359.9918,360.0013,359.1808,359.2571,399826.0
2022-06-15 12:55:00,376.53,376.54,376.0,376.15,639033.0,359.2571,359.2667,358.7514,358.8946,639033.0
2022-06-15 13:00:00,376.15,376.73,376.08,376.61,593011.0,358.8946,359.448,358.8278,359.3335,593011.0
2022-06-15 13:05:00,376.64,376.74,376.24,376.4,369321.0,359.3621,359.4575,358.9804,359.1331,369321.0
2022-06-15 13:10:00,376.41,376.96,376.29,376.79,469115.0,359.1426,359.6674,359.0281,359.5052,469115.0
2022-06-15 13:15:00,376.79,376.93,376.46,376.81,355727.0,359.5052,359.6388,359.1903,359.5243,355727.0
2022-06-15 13:20:00,376.81,377.1,376.66,376.98,398665.0,359.5243,359.801,359.3812,359.6865,398665.0
2022-06-15 13:25:00,376.99,377.6,376.87,377.45,453236.0,359.696,360.278,359.5815,360.1349,453236.0
2022-06-15 13:30:00,377.47,377.57,377.25,377.33,298014.0,360.154,360.2494,359.9441,360.0204,298014.0
2022-06-15 13:35:00,377.3,377.46,377.09,377.43,321735.0,359.9918,360.1445,359.7914,360.1158,321735.0
2022-06-15 13:40:00,377.43,377.45,377.13,377.23,315109.0,360.1158,360.1349,359.8296,359.925,315109.0
2022-06-15 13:45:00,377.2,378.0,376.64,376.67,621342.0,359.8964,360.6597,359.3621,359.3907,621342.0
2022-06-15 13:50:00,376.67,377.47,376.16,377.43,659190.0,359.3907,360.154,358.9041,360.1158,659190.0
2022-06-15 13:55:00,377.42,378.68,377.34,378.14,876780.0,360.1063,361.3085,360.03,360.7933,876780.0
2022-06-15 14:00:00,378.14,379.98,374.96,375.74,3965592.0,360.7933,362.5489,357.7591,358.5034,3965592.0
2022-06-15 14:05:00,375.78,376.57,373.75,375.61,2823216.0,358.5415,359.2953,356.6047,358.3793,2823216.0
2022-06-15 14:10:00,375.65,376.06,374.34,375.75,1384431.0,358.4175,358.8087,357.1676,358.5129,1384431.0
2022-06-15 14:15:00,375.7,377.38,375.04,376.69,1599308.0,358.4652,360.0681,357.8355,359.4098,1599308.0
2022-06-15 14:20:00,376.69,377.51,374.64,375.15,1463190.0,359.4098,360.1922,357.4538,357.9404,1463190.0
2022-06-15 14:25:00,375.26,376.1,374.77,374.81,956773.0,358.0454,358.8469,357.5779,357.616,956773.0
2022-06-15 14:30:00,374.79,375.42,372.12,373.47,2594916.0,357.5969,358.198,355.0494,356.3375,2594916.0
2022-06-15 14:35:00,373.47,378.62,373.26,377.47,3679881.0,356.3375,361.2513,356.1371,360.154,3679881.0
2022-06-15 14:40:00,377.45,382.03,376.75,381.71,3980848.0,360.1349,364.5048,359.467,364.1995,3980848.0
2022-06-15 14:45:00,381.73,382.64,380.1,380.27,3171638.0,364.2186,365.0868,362.6634,362.8256,3171638.0
2022-06-15 14:50:00,380.22,381.34,377.72,378.76,2431926.0,362.7779,363.8465,360.3925,361.3848,2431926.0
2022-06-15 14:55:00,378.79,379.43,377.24,378.13,1382686.0,361.4135,362.0241,359.9346,360.7837,1382686.0
2022-06-15 15:00:00,378.18,380.12,378.0,379.01,1614493.0,360.8314,362.6824,360.6597,361.6234,1614493.0
2022-06-15 15:05:00,379.05,379.93,378.4,379.66,1326434.0,361.6615,362.5012,361.0413,362.2435,1326434.0
2022-06-15 15:10:00,379.65,380.34,377.85,378.71,1579182.0,362.234,362.8923,360.5166,361.3371,1579182.0
2022-06-15 15:15:00,378.73,379.23,377.88,379.07,1579140.0,361.3562,361.8333,360.5452,361.6806,1579140.0
2022-06-15 15:20:00,379.09,381.44,379.07,381.27,1810212.0,361.6997,363.9419,361.6806,363.7797,1810212.0
2022-06-15 15:25:00,381.24,382.35,380.75,382.28,1812917.0,363.7511,364.8101,363.2835,364.7434,1812917.0
2022-06-15 15:30:00,382.29,383.75,381.65,383.58,2203350.0,364.7529,366.1459,364.1423,365.9837,2203350.0
2022-06-15 15:35:00,383.59,383.9,381.18,381.27,2044551.0,365.9933,366.289,363.6938,363.7797,2044551.0
2022-06-15 15:40:00,381.29,381.29,379.65,379.8,2101832.0,363.7988,363.7988,362.234,362.3771,2101832.0
2022-06-15 15:45:00,379.8,380.51,379.28,380.47,2137413.0,362.3771,363.0545,361.881,363.0164,2137413.0
2022-06-15 15:50:00,380.47,380.47,378.3,378.85,2820749.0,363.0164,363.0164,360.9459,361.4707,2820749.0
2022-06-15 15:55:00,378.85,379.47,378.78,379.22,5638757.0,361.4707,362.0623,361.4039,361.8237,5638757.0
2022-06-16 09:30:00,370.51,370.94,369.44,369.6,2969425.0,353.5133,353.9236,352.4924,352.645,2969425.0
2022-06-16 09:35:00,369.6,370.04,368.25,368.77,2317205.0,352.645,353.0648,351.357,351.8531,2317205.0
2022-06-16 09:40:00,368.76,369.16,368.01,368.36,1556026.0,351.8436,352.2252,351.128,351.4619,1556026.0
2022-06-16 09:45:00,368.34,370.03,368.21,369.46,1623108.0,351.4428,353.0553,351.3188,352.5115,1623108.0
2022-06-16 09:50:00,369.5,369.52,368.32,368.76,1373906.0,352.5496,352.5687,351.4238,351.8436,1373906.0
2022-06-16 09:55:00,368.75,369.52,368.49,368.82,1180949.0,351.834,352.5687,351.586,351.9008,1180949.0
2022-06-16 10:00:00,368.81,369.1,368.0,368.05,1614373.0,351.8913,352.168,351.1184,351.1661,1614373.0
2022-06-16 10:05:00,368.05,368.23,367.45,368.08,1287227.0,351.1661,351.3379,350.5937,351.1948,1287227.0
2022-06-16 10:10:00,368.08,368.11,367.39,367.58,1125273.0,351.1948,351.2234,350.5364,350.7177,1125273.0
2022-06-16 10:15:00,367.57,368.51,367.42,367.64,1434601.0,350.7082,351.605,350.565,350.7749,1434601.0
2022-06-16 10:20:00,367.64,369.08,367.57,368.8,1247716.0,350.7749,352.1489,350.7082,351.8817,1247716.0
2022-06-16 10:25:00,368.77,369.15,368.58,368.93,1030436.0,351.8531,352.2157,351.6718,352.0058,1030436.0
2022-06-16 10:30:00,368.94,369.12,368.28,368.68,1075683.0,352.0153,352.1871,351.3856,351.7672,1075683.0
2022-06-16 10:35:00,368.66,368.71,367.72,367.78,1018019.0,351.7482,351.7959,350.8513,350.9085,1018019.0
2022-06-16 10:40:00,367.78,367.92,366.74,366.81,1325018.0,350.9085,351.0421,349.9162,349.983,1325018.0
2022-06-16 10:45:00,366.8,367.02,366.22,366.22,1017018.0,349.9735,350.1834,349.4201,349.4201,1017018.0
2022-06-16 10:50:00,366.23,366.64,365.76,366.41,1317871.0,349.4296,349.8208,348.9812,349.6014,1317871.0
2022-06-16 10:55:00,366.41,366.73,366.02,366.06,844717.0,349.6014,349.9067,349.2293,349.2674,844717.0
2022-06-16 11:00:00,366.07,366.98,365.96,366.73,708248.0,349.277,350.1452,349.172,349.9067,708248.0
2022-06-16 11:05:00,366.72,366.79,366.16,366.73,666289.0,349.8971,349.9639,349.3628,349.9067,666289.0
2022-06-16 11:10:00,366.73,367.8,366.54,367.8,1116158.0,349.9067,350.9276,349.7254,350.9276,1116158.0
2022-06-16 11:15:00,367.78,368.09,367.37,367.54,948192.0,350.9085,351.2043,350.5173,350.6795,948192.0
2022-06-16 11:20:00,367.54,368.01,367.08,367.72,807437.0,350.6795,351.128,350.2406,350.8513,807437.0
2022-06-16 11:25:00,367.73,368.78,367.59,368.16,1044083.0,350.8608,351.8626,350.7272,351.2711,1044083.0
2022-06-16 11:30:00,368.15,368.27,367.47,367.59,694260.0,351.2616,351.376,350.6127,350.7272,694260.0
2022-06-16 11:35:00,367.6,368.02,367.33,367.94,517242.0,350.7368,351.1375,350.4792,351.0612,517242.0
2022-06-16 11:40:00,367.94,368.02,366.72,367.07,839827.0,351.0612,351.1375,349.8971,350.2311,839827.0
2022-06-16 11:45:00,367.03,367.23,366.75,367.19,440753.0,350.1929,350.3838,349.9258,350.3456,440753.0
2022-06-16 11:50:00,367.19,367.41,366.58,366.85,547167.0,350.3456,350.5555,349.7636,350.0212,547167.0
2022-06-16 11:55:00,366.87,367.89,366.81,367.88,659792.0,350.0403,351.0135,349.983,351.0039,659792.0
2022-06-16 12:00:00,367.87,368.0,366.94,367.19,609810.0,350.9944,351.1184,350.1071,350.3456,609810.0
2022-06-16 12:05:00,367.21,367.4,366.5,366.51,533924.0,350.3647,350.546,349.6872,349.6968,533924.0
2022-06-16 12:10:00,366.53,367.05,366.25,366.28,600787.0,349.7159,350.212,349.4487,349.4773,600787.0
2022-06-16 12:15:00,366.29,367.1,366.29,366.57,486626.0,349.4869,350.2597,349.4869,349.754,486626.0
2022-06-16 12:20:00,366.55,366.97,366.31,366.7,537695.0,349.7349,350.1357,349.506,349.8781,537695.0
2022-06-16 12:25:00,366.72,367.77,366.53,367.63,991505.0,349.8971,350.899,349.7159,350.7654,991505.0
2022-06-16 12:30:00,367.64,367.84,366.83,367.49,1586841.0,350.7749,350.9658,350.0021,350.6318,1586841.0
2022-06-16 12:35:00,367.47,367.47,366.62,367.07,469653.0,350.6127,350.6127,349.8017,350.2311,469653.0
2022-06-16 12:40:00,367.11,367.91,366.84,367.61,511807.0,350.2693,351.0326,350.0116,350.7463,511807.0
2022-06-16 12:45:00,367.61,368.11,367.28,367.92,675284.0,350.7463,351.2234,350.4315,351.0421,675284.0
2022-06-16 12:50:00,367.91,368.08,367.38,367.65,616498.0,351.0326,351.1948,350.5269,350.7845,616498.0
2022-06-16 12:55:00,367.61,367.68,367.06,367.67,658488.0,350.7463,350.8131,350.2216,350.8036,658488.0
2022-06-16 13:00:00,367.69,368.23,367.28,367.53,559950.0,350.8227,351.3379,350.4315,350.67,559950.0
2022-06-16 13:05:00,367.52,368.73,367.29,368.37,834471.0,350.6605,351.8149,350.441,351.4715,834471.0
2022-06-16 13:10:00,368.38,368.44,367.81,368.09,645057.0,351.481,351.5382,350.9371,351.2043,645057.0
2022-06-16 13:15:00,368.11,368.37,367.81,367.85,558792.0,351.2234,351.4715,350.9371,350.9753,558792.0
2022-06-16 13:20:00,367.84,367.95,367.13,367.24,802862.0,350.9658,351.0707,350.2883,350.3933,802862.0
2022-06-16 13:25:00,367.24,368.95,367.02,368.45,1270828.0,350.3933,352.0249,350.1834,351.5478,1270828.0
2022-06-16 13:30:00,368.45,368.74,367.69,368.46,851366.0,351.5478,351.8245,350.8227,351.5573,851366.0
2022-06-16 13:35:00,368.47,368.57,367.66,368.19,546067.0,351.5669,351.6623,350.794,351.2997,546067.0
2022-06-16 13:40:00,368.2,368.34,367.07,367.16,581136.0,351.3093,351.4428,350.2311,350.317,581136.0
2022-06-16 13:45:00,367.15,367.22,366.64,367.13,873718.0,350.3074,350.3742,349.8208,350.2883,873718.0
2022-06-16 13:50:00,367.13,367.25,366.69,366.89,552581.0,350.2883,350.4028,349.8685,350.0594,552581.0
2022-06-16 13:55:00,366.86,366.97,365.8,365.83,789982.0,350.0307,350.1357,349.0194,349.048,789982.0
2022-06-16 14:00:00,365.83,366.39,365.71,366.1,1050667.0,349.048,349.5823,348.9335,349.3056,1050667.0
2022-06-16 14:05:00,366.08,366.26,365.4,365.62,891276.0,349.2865,349.4583,348.6377,348.8476,891276.0
2022-06-16 14:10:00,365.6,366.04,365.55,365.91,759458.0,348.8285,349.2483,348.7808,349.1243,759458.0
2022-06-16 14:15:00,365.91,365.98,365.57,365.86,700671.0,349.1243,349.1911,348.7999,349.0766,700671.0
2022-06-16 14:20:00,365.86,366.0,365.25,365.4,663916.0,349.0766,349.2102,348.4946,348.6377,663916.0
2022-06-16 14:25:00,365.38,365.59,365.2,365.22,667389.0,348.6186,348.819,348.4469,348.466,667389.0
2022-06-16 14:30:00,365.17,365.7,365.05,365.29,711065.0,348.4183,348.9239,348.3038,348.5327,711065.0
2022-06-16 14:35:00,365.29,365.68,365.06,365.51,780280.0,348.5327,348.9049,348.3133,348.7427,780280.0
2022-06-16 14:40:00,365.49,366.37,365.41,365.69,871417.0,348.7236,349.5632,348.6472,348.9144,871417.0
2022-06-16 14:45:00,365.68,365.97,364.21,364.33,1170267.0,348.9049,349.1816,347.5023,347.6168,1170267.0
2022-06-16 14:50:00,364.34,364.69,364.07,364.2,1043461.0,347.6263,347.9603,347.3687,347.4928,1043461.0
2022-06-16 14:55:00,364.19,364.86,364.1,364.82,886176.0,347.4832,348.1225,347.3973,348.0843,886176.0
2022-06-16 15:00:00,364.8,366.33,364.65,365.92,1533497.0,348.0652,349.525,347.9221,349.1338,1533497.0
2022-06-16 15:05:00,365.93,366.79,365.36,366.74,1398463.0,349.1434,349.9639,348.5995,349.9162,1398463.0
2022-06-16 15:10:00,366.73,367.34,365.9,366.25,1393822.0,349.9067,350.4887,349.1148,349.4487,1393822.0
2022-06-16 15:15:00,366.24,366.63,365.6,366.63,1102789.0,349.4392,349.8113,348.8285,349.8113,1102789.0
2022-06-16 15:20:00,366.62,367.11,366.44,366.58,1334028.0,349.8017,350.2693,349.63,349.7636,1334028.0
2022-06-16 15:25:00,366.57,367.45,366.35,366.94,1258380.0,349.754,350.5937,349.5441,350.1071,1258380.0
2022-06-16 15:30:00,366.92,367.09,365.42,365.45,1526110.0,350.088,350.2502,348.6568,348.6854,1526110.0
2022-06-16 15:35:00,365.45,366.38,365.42,366.18,1777126.0,348.6854,349.5727,348.6568,349.3819,1777126.0
2022-06-16 15:40:00,366.18,367.09,365.79,365.8,1949031.0,349.3819,350.2502,349.0098,349.0194,1949031.0
2022-06-16 15:45:00,365.8,366.15,364.79,365.08,2093246.0,349.0194,349.3533,348.0557,348.3324,2093246.0
2022-06-16 15:50:00,365.09,366.1,365.04,365.78,3058246.0,348.3419,349.3056,348.2942,349.0003,3058246.0
2022-06-16 15:55:00,365.78,367.17,365.49,366.93,9110849.0,349.0003,350.3265,348.7236,350.0975,9110849.0
2022-06-17 09:30:00,365.49,367.53,365.43,367.29,2276319.0,350.2266,352.1814,350.1691,351.9514,2276319.0
2022-06-17 09:35:00,367.26,367.69,366.75,367.03,982574.0,351.9227,352.3347,351.434,351.7023,982574.0
2022-06-17 09:40:00,367.0,368.69,367.0,368.38,1341002.0,351.6735,353.293,351.6735,352.9959,1341002.0
2022-06-17 09:45:00,368.38,368.69,367.76,368.26,942564.0,352.9959,353.293,352.4018,352.8809,942564.0
2022-06-17 09:50:00,368.28,369.24,368.07,368.91,1180224.0,352.9001,353.82,352.6988,353.5038,1180224.0
2022-06-17 09:55:00,368.92,369.38,368.15,368.39,987210.0,353.5133,353.9541,352.7755,353.0055,987210.0
2022-06-17 10:00:00,368.41,368.59,367.08,367.5,1201939.0,353.0246,353.1971,351.7502,352.1526,1201939.0
2022-06-17 10:05:00,367.53,367.7,366.66,366.89,816150.0,352.1814,352.3443,351.3477,351.5681,816150.0
2022-06-17 10:10:00,366.86,367.47,366.76,367.05,629056.0,351.5394,352.1239,351.4435,351.7214,629056.0
2022-06-17 10:15:00,367.04,367.18,365.5,365.77,1136203.0,351.7119,351.846,350.2362,350.4949,1136203.0
2022-06-17 10:20:00,365.77,365.78,364.35,364.72,1310174.0,350.4949,350.5045,349.1342,349.4887,1310174.0
2022-06-17 10:25:00,364.72,365.15,364.12,364.58,1119808.0,349.4887,349.9008,348.9138,349.3546,1119808.0
2022-06-17 10:30:00,364.57,364.95,363.35,363.42,1123754.0,349.345,349.7091,348.176,348.243,1123754.0
2022-06-17 10:35:00,363.42,364.14,362.63,363.69,1386026.0,348.243,348.933,347.486,348.5018,1386026.0
2022-06-17 10:40:00,363.62,363.97,363.05,363.88,740234.0,348.4347,348.7701,347.8885,348.6838,740234.0
2022-06-17 10:45:00,363.86,363.86,362.17,362.87,981713.0,348.6647,348.6647,347.0452,347.716,981713.0
2022-06-17 10:50:00,362.86,363.17,362.55,363.04,778624.0,347.7064,348.0035,347.4094,347.8789,778624.0
2022-06-17 10:55:00,363.01,363.95,363.01,363.54,1159693.0,347.8502,348.7509,347.8502,348.358,1159693.0
2022-06-17 11:00:00,363.57,365.07,362.8,364.63,1483432.0,348.3868,349.8241,347.6489,349.4025,1483432.0
2022-06-17 11:05:00,364.62,365.97,364.5,365.96,1017149.0,349.3929,350.6865,349.2779,350.677,1017149.0
2022-06-17 11:10:00,365.95,365.96,365.16,365.25,787157.0,350.6674,350.677,349.9104,349.9966,787157.0
2022-06-17 11:15:00,365.23,366.8,365.22,366.44,973742.0,349.9774,351.4819,349.9679,351.1369,973742.0
2022-06-17 11:20:00,366.46,366.68,365.27,365.38,767140.0,351.1561,351.3669,350.0158,350.1212,767140.0
2022-06-17 11:25:00,365.37,366.82,365.03,366.45,915846.0,350.1116,351.501,349.7858,351.1465,915846.0
2022-06-17 11:30:00,366.46,367.26,366.1,366.12,1246622.0,351.1561,351.9227,350.8111,350.8303,1246622.0
2022-06-17 11:35:00,366.11,366.28,365.43,366.03,616434.0,350.8207,350.9836,350.1691,350.744,616434.0
2022-06-17 11:40:00,366.02,366.68,365.4,365.4,559271.0,350.7345,351.3669,350.1403,350.1403,559271.0
2022-06-17 11:45:00,365.4,365.85,365.07,365.52,556849.0,350.1403,350.5716,349.8241,350.2553,556849.0
2022-06-17 11:50:00,365.5,365.77,364.45,364.84,682094.0,350.2362,350.4949,349.23,349.6037,682094.0
2022-06-17 11:55:00,364.86,365.37,364.52,364.78,591996.0,349.6229,350.1116,349.2971,349.5462,591996.0
2022-06-17 12:00:00,364.81,364.86,364.03,364.45,633712.0,349.575,349.6229,348.8276,349.23,633712.0
2022-06-17 12:05:00,364.46,365.12,364.1,364.78,417262.0,349.2396,349.872,348.8946,349.5462,417262.0
2022-06-17 12:10:00,364.78,365.63,364.43,365.52,473066.0,349.5462,350.3607,349.2109,350.2553,473066.0
2022-06-17 12:15:00,365.54,365.99,364.92,365.08,480333.0,350.2745,350.7057,349.6804,349.8337,480333.0
2022-06-17 12:20:00,365.1,365.66,364.88,365.58,408044.0,349.8529,350.3895,349.6421,350.3128,408044.0
2022-06-17 12:25:00,365.58,366.02,365.27,365.78,554230.0,350.3128,350.7345,350.0158,350.5045,554230.0
2022-06-17 12:30:00,365.77,365.88,365.11,365.54,371138.0,350.4949,350.6003,349.8625,350.2745,371138.0
2022-06-17 12:35:00,365.53,366.01,365.02,366.01,439290.0,350.2649,350.7249,349.7762,350.7249,439290.0
2022-06-17 12:40:00,366.01,366.16,365.17,366.07,484525.0,350.7249,350.8686,349.92,350.7824,484525.0
2022-06-17 12:45:00,366.08,366.24,365.49,366.18,568858.0,350.7919,350.9453,350.2266,350.8878,568858.0
2022-06-17 12:50:00,366.19,366.2,364.97,365.21,481796.0,350.8974,350.9069,349.7283,349.9583,481796.0
2022-06-17 12:55:00,365.23,365.94,365.07,365.71,488592.0,349.9774,350.6578,349.8241,350.4374,488592.0
2022-06-17 13:00:00,365.72,366.66,365.45,366.62,732441.0,350.447,351.3477,350.1883,351.3094,732441.0
2022-06-17 13:05:00,366.62,368.11,366.54,368.01,1015551.0,351.3094,352.7372,351.2327,352.6413,1015551.0
2022-06-17 13:10:00,368.02,368.75,367.51,368.35,1063907.0,352.6509,353.3504,352.1622,352.9671,1063907.0
2022-06-17 13:15:00,368.37,368.39,367.74,368.0,728340.0,352.9863,353.0055,352.3826,352.6318,728340.0
2022-06-17 13:20:00,367.98,368.09,367.43,368.08,451648.0,352.6126,352.718,352.0856,352.7084,451648.0
2022-06-17 13:25:00,368.06,368.1,367.08,367.23,543684.0,352.6893,352.7276,351.7502,351.8939,543684.0
2022-06-17 13:30:00,367.27,367.55,366.73,367.55,525972.0,351.9323,352.2006,351.4148,352.2006,525972.0
2022-06-17 13:35:00,367.54,367.83,366.94,367.29,496923.0,352.191,352.4689,351.616,351.9514,496923.0
2022-06-17 13:40:00,367.27,367.83,367.1,367.63,485018.0,351.9323,352.4689,351.7694,352.2772,485018.0
2022-06-17 13:45:00,367.63,367.69,366.23,366.86,672521.0,352.2772,352.3347,350.9357,351.5394,672521.0
2022-06-17 13:50:00,366.85,367.32,366.85,367.0,583147.0,351.5298,351.9802,351.5298,351.6735,583147.0
2022-06-17 13:55:00,366.98,367.72,366.81,367.26,523621.0,351.6544,352.3635,351.4915,351.9227,523621.0
2022-06-17 14:00:00,367.26,367.81,367.1,367.53,683203.0,351.9227,352.4497,351.7694,352.1814,683203.0
2022-06-17 14:05:00,367.51,367.8,367.12,367.67,663158.0,352.1622,352.4401,351.7885,352.3155,663158.0
2022-06-17 14:10:00,367.67,368.05,367.35,368.04,543795.0,352.3155,352.6797,352.0089,352.6701,543795.0
2022-06-17 14:15:00,368.04,368.52,367.7,368.18,624518.0,352.6701,353.13,352.3443,352.8042,624518.0
2022-06-17 14:20:00,368.18,368.67,368.16,368.4,643657.0,352.8042,353.2738,352.7851,353.0151,643657.0
2022-06-17 14:25:00,368.4,368.46,367.68,367.75,494333.0,353.0151,353.0726,352.3251,352.3922,494333.0
2022-06-17 14:30:00,367.75,367.79,366.98,367.59,712916.0,352.3922,352.4305,351.6544,352.2389,712916.0
2022-06-17 14:35:00,367.59,368.48,367.38,368.47,445329.0,352.2389,353.0917,352.0377,353.0821,445329.0
2022-06-17 14:40:00,368.49,369.0,368.08,368.2,950471.0,353.1013,353.59,352.7084,352.8234,950471.0
2022-06-17 14:45:00,368.2,368.35,367.74,367.86,617999.0,352.8234,352.9671,352.3826,352.4976,617999.0
2022-06-17 14:50:00,367.83,367.95,367.29,367.49,496465.0,352.4689,352.5839,351.9514,352.1431,496465.0
2022-06-17 14:55:00,367.51,367.9,367.09,367.46,544355.0,352.1622,352.5359,351.7598,352.1143,544355.0
2022-06-17 15:00:00,367.48,368.13,367.3,367.53,835630.0,352.1335,352.7563,351.961,352.1814,835630.0
2022-06-17 15:05:00,367.53,367.72,367.04,367.08,653789.0,352.1814,352.3635,351.7119,351.7502,653789.0
2022-06-17 15:10:00,367.1,367.19,365.65,365.93,1531612.0,351.7694,351.8556,350.3799,350.6482,1531612.0
2022-06-17 15:15:00,365.91,366.69,365.67,366.48,827178.0,350.629,351.3765,350.3991,351.1752,827178.0
2022-06-17 15:20:00,366.49,367.76,366.44,367.54,1017395.0,351.1848,352.4018,351.1369,352.191,1017395.0
2022-06-17 15:25:00,367.54,368.23,367.49,367.94,1153815.0,352.191,352.8522,352.1431,352.5743,1153815.0
2022-06-17 15:30:00,367.96,368.06,366.92,367.39,1414579.0,352.5934,352.6893,351.5969,352.0472,1414579.0
2022-06-17 15:35:00,367.36,367.87,367.23,367.82,969631.0,352.0185,352.5072,351.8939,352.4593,969631.0
2022-06-17 15:40:00,367.79,367.81,366.73,366.93,1090972.0,352.4305,352.4497,351.4148,351.6065,1090972.0
2022-06-17 15:45:00,366.92,367.06,366.38,366.92,1118552.0,351.5969,351.731,351.0794,351.5969,1118552.0
2022-06-17 15:50:00,366.95,366.97,365.94,366.5,2006753.0,351.6256,351.6448,350.6578,351.1944,2006753.0
2022-06-17 15:55:00,366.49,367.04,365.68,365.84,5465917.0,351.1848,351.7119,350.4087,350.562,5465917.0
2022-06-21 09:30:00,371.88,372.55,371.81,372.35,1944083.0,356.3497,356.9918,356.2827,356.8001,1944083.0
2022-06-21 09:35:00,372.33,373.51,372.31,373.43,1757922.0,356.7809,357.9117,356.7618,357.835,1757922.0
2022-06-21 09:40:00,373.43,374.11,373.35,373.91,1216328.0,357.835,358.4866,357.7583,358.295,1216328.0
2022-06-21 09:45:00,373.9,373.94,373.26,373.61,1229144.0,358.2854,358.3237,357.6721,358.0075,1229144.0
2022-06-21 09:50:00,373.61,373.99,373.35,373.85,1015435.0,358.0075,358.3716,357.7583,358.2375,1015435.0
2022-06-21 09:55:00,373.85,374.91,373.79,374.83,1300851.0,358.2375,359.2532,358.18,359.1765,1300851.0
2022-06-21 10:00:00,374.84,375.09,374.39,375.02,1159195.0,359.1861,359.4257,358.7549,359.3586,1159195.0
2022-06-21 10:05:00,375.04,375.13,374.54,374.62,699132.0,359.3778,359.464,358.8986,358.9753,699132.0
2022-06-21 10:10:00,374.62,375.13,374.49,375.0,800258.0,358.9753,359.464,358.8507,359.3394,800258.0
2022-06-21 10:15:00,375.0,375.11,374.52,374.82,712328.0,359.3394,359.4448,358.8795,359.167,712328.0
2022-06-21 10:20:00,374.83,375.54,374.55,375.39,857183.0,359.1765,359.8569,358.9082,359.7131,857183.0
2022-06-21 10:25:00,375.38,375.48,374.78,375.11,776759.0,359.7036,359.7994,359.1286,359.4448,776759.0
2022-06-21 10:30:00,375.12,375.85,375.0,375.25,1013423.0,359.4544,360.1539,359.3394,359.579,1013423.0
2022-06-21 10:35:00,375.25,375.5,374.95,375.5,484143.0,359.579,359.8186,359.2915,359.8186,484143.0
2022-06-21 10:40:00,375.5,375.69,375.28,375.43,534391.0,359.8186,360.0006,359.6077,359.7515,534391.0
2022-06-21 10:45:00,375.44,375.95,375.28,375.79,716717.0,359.7611,360.2498,359.6077,360.0964,716717.0
2022-06-21 10:50:00,375.8,376.06,375.74,375.99,574208.0,360.106,360.3552,360.0485,360.2881,574208.0
2022-06-21 10:55:00,375.99,376.25,375.86,376.06,615186.0,360.2881,360.5372,360.1635,360.3552,615186.0
2022-06-21 11:00:00,376.07,376.28,375.85,376.2,786747.0,360.3648,360.566,360.1539,360.4893,786747.0
2022-06-21 11:05:00,376.2,376.21,375.79,375.95,511324.0,360.4893,360.4989,360.0964,360.2498,511324.0
2022-06-21 11:10:00,375.96,376.0,375.35,375.44,658185.0,360.2593,360.2977,359.6748,359.7611,658185.0
2022-06-21 11:15:00,375.43,375.9,375.32,375.55,520377.0,359.7515,360.2018,359.6461,359.8665,520377.0
2022-06-21 11:20:00,375.57,375.78,375.1,375.19,466480.0,359.8856,360.0869,359.4353,359.5215,466480.0
2022-06-21 11:25:00,375.21,375.44,375.09,375.18,454564.0,359.5407,359.7611,359.4257,359.5119,454564.0
2022-06-21 11:30:00,375.2,375.51,375.15,375.5,445286.0,359.5311,359.8281,359.4832,359.8186,445286.0
2022-06-21 11:35:00,375.49,375.64,374.77,374.81,670767.0,359.809,359.9527,359.119,359.1574,670767.0
2022-06-21 11:40:00,374.82,375.13,374.61,374.88,839190.0,359.167,359.464,358.9657,359.2244,839190.0
2022-06-21 11:45:00,374.88,374.92,374.43,374.92,554163.0,359.2244,359.2628,358.7932,359.2628,554163.0
2022-06-21 11:50:00,374.92,375.01,374.33,374.38,462696.0,359.2628,359.349,358.6974,358.7453,462696.0
2022-06-21 11:55:00,374.35,374.74,374.2,374.21,410196.0,358.7166,359.0903,358.5728,358.5824,410196.0
2022-06-21 12:00:00,374.2,374.79,374.15,374.28,525938.0,358.5728,359.1382,358.5249,358.6495,525938.0
2022-06-21 12:05:00,374.28,374.52,374.01,374.13,376493.0,358.6495,358.8795,358.3908,358.5058,376493.0
2022-06-21 12:10:00,374.13,374.4,373.91,374.33,505861.0,358.5058,358.7645,358.295,358.6974,505861.0
2022-06-21 12:15:00,374.32,374.66,374.2,374.65,389842.0,358.6878,359.0136,358.5728,359.0041,389842.0
2022-06-21 12:20:00,374.66,374.77,374.34,374.67,517569.0,359.0136,359.119,358.707,359.0232,517569.0
2022-06-21 12:25:00,374.67,374.96,374.53,374.74,320317.0,359.0232,359.3011,358.8891,359.0903,320317.0
2022-06-21 12:30:00,374.75,374.95,374.53,374.84,440624.0,359.0999,359.2915,358.8891,359.1861,440624.0
2022-06-21 12:35:00,374.83,375.26,374.81,375.11,419535.0,359.1765,359.5886,359.1574,359.4448,419535.0
2022-06-21 12:40:00,375.12,375.25,374.77,375.19,341078.0,359.4544,359.579,359.119,359.5215,341078.0
2022-06-21 12:45:00,375.19,375.24,374.88,375.1,273286.0,359.5215,359.5694,359.2244,359.4353,273286.0
2022-06-21 12:50:00,375.1,375.43,374.98,375.39,269009.0,359.4353,359.7515,359.3203,359.7131,269009.0
2022-06-21 12:55:00,375.39,375.61,375.25,375.55,357340.0,359.7131,359.924,359.579,359.8665,357340.0
2022-06-21 13:00:00,375.58,375.64,375.32,375.47,288085.0,359.8952,359.9527,359.6461,359.7898,288085.0
2022-06-21 13:05:00,375.48,375.55,375.06,375.49,335416.0,359.7994,359.8665,359.3969,359.809,335416.0
2022-06-21 13:10:00,375.5,375.93,375.37,375.83,425298.0,359.8186,360.2306,359.694,360.1348,425298.0
2022-06-21 13:15:00,375.82,375.84,375.42,375.57,274708.0,360.1252,360.1444,359.7419,359.8856,274708.0
2022-06-21 13:20:00,375.59,375.67,375.21,375.43,295426.0,359.9048,359.9815,359.5407,359.7515,295426.0
2022-06-21 13:25:00,375.43,375.56,375.17,375.21,239200.0,359.7515,359.876,359.5023,359.5407,239200.0
2022-06-21 13:30:00,375.2,375.7,375.2,375.6,302286.0,359.5311,360.0102,359.5311,359.9144,302286.0
2022-06-21 13:35:00,375.61,375.65,375.21,375.22,277428.0,359.924,359.9623,359.5407,359.5502,277428.0
2022-06-21 13:40:00,375.22,375.37,374.84,375.35,444397.0,359.5502,359.694,359.1861,359.6748,444397.0
2022-06-21 13:45:00,375.37,375.38,375.03,375.31,252270.0,359.694,359.7036,359.3682,359.6365,252270.0
2022-06-21 13:50:00,375.27,375.37,374.99,374.99,300607.0,359.5982,359.694,359.3299,359.3299,300607.0
2022-06-21 13:55:00,374.97,375.06,374.73,374.84,355060.0,359.3107,359.3969,359.0807,359.1861,355060.0
2022-06-21 14:00:00,374.85,374.88,374.52,374.74,482828.0,359.1957,359.2244,358.8795,359.0903,482828.0
2022-06-21 14:05:00,374.73,375.15,374.65,375.08,439454.0,359.0807,359.4832,359.0041,359.4161,439454.0
2022-06-21 14:10:00,375.1,375.4,374.88,374.91,440490.0,359.4353,359.7227,359.2244,359.2532,440490.0
2022-06-21 14:15:00,374.92,375.33,374.84,375.12,388078.0,359.2628,359.6557,359.1861,359.4544,388078.0
2022-06-21 14:20:00,375.11,375.32,374.85,375.0,290462.0,359.4448,359.6461,359.1957,359.3394,290462.0
2022-06-21 14:25:00,375.01,375.34,374.94,375.28,277608.0,359.349,359.6652,359.2819,359.6077,277608.0
2022-06-21 14:30:00,375.29,375.47,375.1,375.47,467180.0,359.6173,359.7898,359.4353,359.7898,467180.0
2022-06-21 14:35:00,375.46,375.53,374.69,374.87,511852.0,359.7802,359.8473,359.0424,359.2149,511852.0
2022-06-21 14:40:00,374.86,375.58,374.72,375.45,662725.0,359.2053,359.8952,359.0711,359.7706,662725.0
2022-06-21 14:45:00,375.44,375.49,375.05,375.16,431244.0,359.7611,359.809,359.3873,359.4928,431244.0
2022-06-21 14:50:00,375.15,376.05,375.13,376.01,770105.0,359.4832,360.3456,359.464,360.3073,770105.0
2022-06-21 14:55:00,376.02,376.19,375.89,376.08,576301.0,360.3168,360.4797,360.1923,360.3743,576301.0
2022-06-21 15:00:00,376.1,376.48,375.95,376.27,799162.0,360.3935,360.7576,360.2498,360.5564,799162.0
2022-06-21 15:05:00,376.29,376.37,376.05,376.28,400367.0,360.5756,360.6522,360.3456,360.566,400367.0
2022-06-21 15:10:00,376.28,376.53,376.16,376.31,682679.0,360.566,360.8055,360.451,360.5947,682679.0
2022-06-21 15:15:00,376.31,376.42,375.97,376.03,690486.0,360.5947,360.7001,360.2689,360.3264,690486.0
2022-06-21 15:20:00,376.03,376.37,375.9,376.2,671579.0,360.3264,360.6522,360.2018,360.4893,671579.0
2022-06-21 15:25:00,376.19,376.2,375.7,375.97,710164.0,360.4797,360.4893,360.0102,360.2689,710164.0
2022-06-21 15:30:00,375.97,376.17,375.77,376.01,693246.0,360.2689,360.4606,360.0773,360.3073,693246.0
2022-06-21 15:35:00,376.03,376.03,375.5,375.64,932514.0,360.3264,360.3264,359.8186,359.9527,932514.0
2022-06-21 15:40:00,375.64,375.79,375.35,375.65,1111024.0,359.9527,360.0964,359.6748,359.9623,1111024.0
2022-06-21 15:45:00,375.66,375.73,375.46,375.64,1176885.0,359.9719,360.0389,359.7802,359.9527,1176885.0
2022-06-21 15:50:00,375.65,376.1,375.45,375.64,2024406.0,359.9623,360.3935,359.7706,359.9527,2024406.0
2022-06-21 15:55:00,375.65,375.66,374.67,375.07,4209843.0,359.9623,359.9719,359.0232,359.4065,4209843.0
2022-06-22 09:30:00,370.65,372.65,370.18,371.65,2356657.0,355.1711,357.0876,354.7207,356.1293,2356657.0
2022-06-22 09:35:00,371.65,372.19,371.04,371.61,954846.0,356.1293,356.6468,355.5448,356.091,954846.0
2022-06-22 09:40:00,371.65,372.31,371.05,372.28,991272.0,356.1293,356.7618,355.5544,356.733,991272.0
2022-06-22 09:45:00,372.28,372.85,371.93,372.56,1180142.0,356.733,357.2792,356.3976,357.0013,1180142.0
2022-06-22 09:50:00,372.56,374.1,371.7,374.05,1236168.0,357.0013,358.477,356.1772,358.4291,1236168.0
2022-06-22 09:55:00,374.04,374.51,373.46,373.54,1246113.0,358.4195,358.8699,357.8637,357.9404,1246113.0
2022-06-22 10:00:00,373.53,373.94,372.77,373.4,855957.0,357.9308,358.3237,357.2026,357.8063,855957.0
2022-06-22 10:05:00,373.39,374.02,372.98,374.02,652662.0,357.7967,358.4004,357.4038,358.4004,652662.0
2022-06-22 10:10:00,374.03,374.92,373.56,374.74,792013.0,358.4099,359.2628,357.9596,359.0903,792013.0
2022-06-22 10:15:00,374.75,375.93,374.64,375.91,1377397.0,359.0999,360.2306,358.9945,360.2114,1377397.0
2022-06-22 10:20:00,375.92,376.95,375.59,376.84,1293930.0,360.221,361.208,359.9048,361.1026,1293930.0
2022-06-22 10:25:00,376.84,377.02,376.6,376.81,747288.0,361.1026,361.2751,360.8726,361.0738,747288.0
2022-06-22 10:30:00,376.84,377.41,376.65,377.05,934772.0,361.1026,361.6488,360.9205,361.3038,934772.0
2022-06-22 10:35:00,377.04,377.96,376.81,377.89,804024.0,361.2942,362.1758,361.0738,362.1087,804024.0
2022-06-22 10:40:00,377.88,377.95,377.18,377.36,667484.0,362.0992,362.1662,361.4284,361.6009,667484.0
2022-06-22 10:45:00,377.38,377.49,376.31,376.78,1021962.0,361.62,361.7254,360.5947,361.0451,1021962.0
2022-06-22 10:50:00,376.75,377.09,376.59,376.71,608744.0,361.0164,361.3422,360.863,360.978,608744.0
2022-06-22 10:55:00,376.71,376.87,376.42,376.79,414988.0,360.978,361.1313,360.7001,361.0547,414988.0
2022-06-22 11:00:00,376.81,376.88,375.44,375.91,747834.0,361.0738,361.1409,359.7611,360.2114,747834.0
2022-06-22 11:05:00,375.89,376.21,375.45,376.18,603186.0,360.1923,360.4989,359.7706,360.4702,603186.0
2022-06-22 11:10:00,376.16,376.36,375.92,376.05,539798.0,360.451,360.6426,360.221,360.3456,539798.0
2022-06-22 11:15:00,376.03,376.86,376.0,376.72,665202.0,360.3264,361.1218,360.2977,360.9876,665202.0
2022-06-22 11:20:00,376.7,376.75,376.17,376.53,403343.0,360.9684,361.0164,360.4606,360.8055,403343.0
2022-06-22 11:25:00,376.53,377.0,376.43,376.71,482944.0,360.8055,361.2559,360.7097,360.978,482944.0
2022-06-22 11:30:00,376.71,377.69,376.68,377.17,1088450.0,360.978,361.9171,360.9493,361.4188,1088450.0
2022-06-22 11:35:00,377.17,377.38,375.11,377.25,440047.0,361.4188,361.62,359.4448,361.4955,440047.0
2022-06-22 11:40:00,377.25,377.31,375.8,375.98,969774.0,361.4955,361.553,360.106,360.2785,969774.0
2022-06-22 11:45:00,375.97,376.05,375.31,375.85,684385.0,360.2689,360.3456,359.6365,360.1539,684385.0
2022-06-22 11:50:00,375.85,375.97,374.97,375.13,581439.0,360.1539,360.2689,359.3107,359.464,581439.0
2022-06-22 11:55:00,375.15,375.38,374.59,374.7,506836.0,359.4832,359.7036,358.9466,359.052,506836.0
2022-06-22 12:00:00,374.67,375.82,374.54,374.8,1065546.0,359.0232,360.1252,358.8986,359.1478,1065546.0
2022-06-22 12:05:00,374.77,374.83,374.11,374.46,568649.0,359.119,359.1765,358.4866,358.822,568649.0
2022-06-22 12:10:00,374.44,375.12,374.37,374.86,402299.0,358.8028,359.4544,358.7357,359.2053,402299.0
2022-06-22 12:15:00,374.86,375.65,374.84,375.55,686364.0,359.2053,359.9623,359.1861,359.8665,686364.0
2022-06-22 12:20:00,375.55,375.87,375.32,375.49,337563.0,359.8665,360.1731,359.6461,359.809,337563.0
2022-06-22 12:25:00,375.5,375.89,375.36,375.52,286541.0,359.8186,360.1923,359.6844,359.8377,286541.0
2022-06-22 12:30:00,375.52,376.12,375.42,376.02,405998.0,359.8377,360.4127,359.7419,360.3168,405998.0
2022-06-22 12:35:00,376.05,376.31,375.59,375.63,417610.0,360.3456,360.5947,359.9048,359.9431,417610.0
2022-06-22 12:40:00,375.65,376.26,375.65,376.24,225483.0,359.9623,360.5468,359.9623,360.5277,225483.0
2022-06-22 12:45:00,376.26,376.36,375.86,375.96,228064.0,360.5468,360.6426,360.1635,360.2593,228064.0
2022-06-22 12:50:00,375.99,376.17,375.7,376.0,233959.0,360.2881,360.4606,360.0102,360.2977,233959.0
2022-06-22 12:55:00,376.01,376.53,375.84,376.44,282255.0,360.3073,360.8055,360.1444,360.7193,282255.0
2022-06-22 13:00:00,376.46,376.57,375.51,375.77,417684.0,360.7385,360.8439,359.8281,360.0773,417684.0
2022-06-22 13:05:00,375.74,376.1,375.69,375.96,229676.0,360.0485,360.3935,360.0006,360.2593,229676.0
2022-06-22 13:10:00,375.93,376.47,375.92,376.39,269824.0,360.2306,360.748,360.221,360.6714,269824.0
2022-06-22 13:15:00,376.38,376.9,376.25,376.87,327491.0,360.6618,361.1601,360.5372,361.1313,327491.0
2022-06-22 13:20:00,376.86,377.22,376.75,377.12,357723.0,361.1218,361.4667,361.0164,361.3709,357723.0
2022-06-22 13:25:00,377.11,377.38,376.78,377.07,473452.0,361.3613,361.62,361.0451,361.323,473452.0
2022-06-22 13:30:00,377.08,377.09,376.47,376.51,447376.0,361.3326,361.3422,360.748,360.7864,447376.0
2022-06-22 13:35:00,376.47,376.91,376.28,376.85,305120.0,360.748,361.1697,360.566,361.1122,305120.0
2022-06-22 13:40:00,376.86,377.12,376.67,377.12,253082.0,361.1218,361.3709,360.9397,361.3709,253082.0
2022-06-22 13:45:00,377.12,377.45,376.96,377.39,393280.0,361.3709,361.6871,361.2176,361.6296,393280.0
2022-06-22 13:50:00,377.39,377.45,376.76,376.95,448535.0,361.6296,361.6871,361.0259,361.208,448535.0
2022-06-22 13:55:00,376.92,377.16,376.64,377.11,599506.0,361.1793,361.4092,360.9109,361.3613,599506.0
2022-06-22 14:00:00,377.11,377.58,376.97,377.38,592979.0,361.3613,361.8117,361.2272,361.62,592979.0
2022-06-22 14:05:00,377.39,378.55,377.31,378.41,1057715.0,361.6296,362.7412,361.553,362.607,1057715.0
2022-06-22 14:10:00,378.4,378.42,378.04,378.39,566161.0,362.5974,362.6166,362.2525,362.5879,566161.0
2022-06-22 14:15:00,378.4,378.72,378.22,378.44,855879.0,362.5974,362.9041,362.425,362.6358,855879.0
2022-06-22 14:20:00,378.44,378.5,377.47,377.87,786052.0,362.6358,362.6933,361.7063,362.0896,786052.0
2022-06-22 14:25:00,377.86,377.88,377.23,377.33,470065.0,362.08,362.0992,361.4763,361.5721,470065.0
2022-06-22 14:30:00,377.34,377.6,377.25,377.56,375246.0,361.5817,361.8309,361.4955,361.7925,375246.0
2022-06-22 14:35:00,377.56,377.59,377.26,377.31,373725.0,361.7925,361.8213,361.5051,361.553,373725.0
2022-06-22 14:40:00,377.3,377.49,376.85,377.14,619705.0,361.5434,361.7254,361.1122,361.3901,619705.0
2022-06-22 14:45:00,377.15,377.36,376.64,376.64,547633.0,361.3996,361.6009,360.9109,360.9109,547633.0
2022-06-22 14:50:00,376.65,376.93,376.49,376.92,477513.0,360.9205,361.1888,360.7672,361.1793,477513.0
2022-06-22 14:55:00,376.93,377.4,376.92,377.25,662019.0,361.1888,361.6392,361.1793,361.4955,662019.0
2022-06-22 15:00:00,377.26,377.49,376.71,377.35,560259.0,361.5051,361.7254,360.978,361.5913,560259.0
2022-06-22 15:05:00,377.37,377.6,376.83,376.89,935127.0,361.6105,361.8309,361.093,361.1505,935127.0
2022-06-22 15:10:00,376.89,377.05,376.44,376.88,660074.0,361.1505,361.3038,360.7193,361.1409,660074.0
2022-06-22 15:15:00,376.9,377.09,376.42,376.53,678777.0,361.1601,361.3422,360.7001,360.8055,678777.0
2022-06-22 15:20:00,376.53,376.88,376.46,376.63,567871.0,360.8055,361.1409,360.7385,360.9014,567871.0
2022-06-22 15:25:00,376.63,376.66,375.49,375.76,1028894.0,360.9014,360.9301,359.809,360.0677,1028894.0
2022-06-22 15:30:00,375.76,376.09,375.37,375.39,840365.0,360.0677,360.3839,359.694,359.7131,840365.0
2022-06-22 15:35:00,375.38,375.49,374.77,375.12,1382872.0,359.7036,359.809,359.119,359.4544,1382872.0
2022-06-22 15:40:00,375.12,375.4,374.63,375.23,1680715.0,359.4544,359.7227,358.9849,359.5598,1680715.0
2022-06-22 15:45:00,375.24,375.24,374.33,374.72,1618460.0,359.5694,359.5694,358.6974,359.0711,1618460.0
2022-06-22 15:50:00,374.72,375.9,374.41,375.73,1553256.0,359.0711,360.2018,358.7741,360.0389,1553256.0
2022-06-22 15:55:00,375.74,375.83,374.23,374.39,3974581.0,360.0485,360.1348,358.6016,358.7549,3974581.0
2022-06-23 09:30:00,376.64,377.38,376.06,376.32,1519843.0,360.9109,361.62,360.3552,360.6043,1519843.0
2022-06-23 09:35:00,376.33,376.55,375.7,376.01,988278.0,360.6139,360.8247,360.0102,360.3073,988278.0
2022-06-23 09:40:00,375.97,377.17,375.96,376.46,1151857.0,360.2689,361.4188,360.2593,360.7385,1151857.0
2022-06-23 09:45:00,376.46,376.91,375.51,376.41,1391709.0,360.7385,361.1697,359.8281,360.6906,1391709.0
2022-06-23 09:50:00,376.37,376.75,374.8,375.19,1339790.0,360.6522,361.0164,359.1478,359.5215,1339790.0
2022-06-23 09:55:00,375.18,377.2,374.95,377.01,1183446.0,359.5119,361.4476,359.2915,361.2655,1183446.0
2022-06-23 10:00:00,377.02,377.56,376.76,377.16,830997.0,361.2751,361.7925,361.0259,361.4092,830997.0
2022-06-23 10:05:00,377.16,377.43,375.86,375.9,660516.0,361.4092,361.668,360.1635,360.2018,660516.0
2022-06-23 10:10:00,375.91,376.49,375.32,375.95,718363.0,360.2114,360.7672,359.6461,360.2498,718363.0
2022-06-23 10:15:00,375.95,376.47,375.69,376.21,453995.0,360.2498,360.748,360.0006,360.4989,453995.0
2022-06-23 10:20:00,376.18,377.16,376.16,376.68,590671.0,360.4702,361.4092,360.451,360.9493,590671.0
2022-06-23 10:25:00,376.68,377.0,375.99,376.39,538915.0,360.9493,361.2559,360.2881,360.6714,538915.0
2022-06-23 10:30:00,376.4,376.92,375.92,376.23,885902.0,360.681,361.1793,360.221,360.5181,885902.0
2022-06-23 10:35:00,376.17,377.06,375.78,377.06,652359.0,360.4606,361.3134,360.0869,361.3134,652359.0
2022-06-23 10:40:00,377.08,377.73,377.06,377.19,932169.0,361.3326,361.9554,361.3134,361.438,932169.0
2022-06-23 10:45:00,377.16,377.88,377.1,377.28,713208.0,361.4092,362.0992,361.3517,361.5242,713208.0
2022-06-23 10:50:00,377.26,377.64,376.94,377.42,453329.0,361.5051,361.8692,361.1984,361.6584,453329.0
2022-06-23 10:55:00,377.4,378.1,377.33,377.82,715143.0,361.6392,362.31,361.5721,362.0417,715143.0
2022-06-23 11:00:00,377.83,377.89,376.78,376.89,714837.0,362.0513,362.1087,361.0451,361.1505,714837.0
2022-06-23 11:05:00,376.87,377.36,376.74,377.35,383709.0,361.1313,361.6009,361.0068,361.5913,383709.0
2022-06-23 11:10:00,377.36,378.2,377.17,377.84,468559.0,361.6009,362.4058,361.4188,362.0608,468559.0
2022-06-23 11:15:00,377.86,377.87,377.53,377.77,300825.0,362.08,362.0896,361.7638,361.9938,300825.0
2022-06-23 11:20:00,377.75,377.95,376.74,376.9,690883.0,361.9746,362.1662,361.0068,361.1601,690883.0
2022-06-23 11:25:00,376.9,377.16,376.76,376.95,326859.0,361.1601,361.4092,361.0259,361.208,326859.0
2022-06-23 11:30:00,376.93,377.26,376.1,376.26,796212.0,361.1888,361.5051,360.3935,360.5468,796212.0
2022-06-23 11:35:00,376.28,376.29,375.5,375.59,813032.0,360.566,360.5756,359.8186,359.9048,813032.0
2022-06-23 11:40:00,375.57,376.05,375.43,376.0,559857.0,359.8856,360.3456,359.7515,360.2977,559857.0
2022-06-23 11:45:00,375.99,376.29,375.73,376.22,548571.0,360.2881,360.5756,360.0389,360.5085,548571.0
2022-06-23 11:50:00,376.23,376.25,375.77,375.78,343154.0,360.5181,360.5372,360.0773,360.0869,343154.0
2022-06-23 11:55:00,375.77,375.79,375.05,375.2,509604.0,360.0773,360.0964,359.3873,359.5311,509604.0
2022-06-23 12:00:00,375.21,375.33,374.0,374.04,1013736.0,359.5407,359.6557,358.3812,358.4195,1013736.0
2022-06-23 12:05:00,374.04,374.67,373.89,374.32,673614.0,358.4195,359.0232,358.2758,358.6878,673614.0
2022-06-23 12:10:00,374.31,374.75,374.05,374.59,565089.0,358.6783,359.0999,358.4291,358.9466,565089.0
2022-06-23 12:15:00,374.58,375.26,374.3,374.99,640240.0,358.937,359.5886,358.6687,359.3299,640240.0
2022-06-23 12:20:00,374.99,375.43,374.71,374.97,529654.0,359.3299,359.7515,359.0615,359.3107,529654.0
2022-06-23 12:25:00,374.97,375.08,374.54,374.62,469963.0,359.3107,359.4161,358.8986,358.9753,469963.0
2022-06-23 12:30:00,374.61,374.87,374.0,374.07,846753.0,358.9657,359.2149,358.3812,358.4483,846753.0
2022-06-23 12:35:00,374.07,374.41,373.56,373.73,629953.0,358.4483,358.7741,357.9596,358.1225,629953.0
2022-06-23 12:40:00,373.72,374.26,373.58,373.86,499671.0,358.1129,358.6303,357.9787,358.247,499671.0
2022-06-23 12:45:00,373.86,374.09,373.3,373.76,611759.0,358.247,358.4674,357.7104,358.1512,611759.0
2022-06-23 12:50:00,373.78,373.97,373.08,373.77,552023.0,358.1704,358.3524,357.4996,358.1608,552023.0
2022-06-23 12:55:00,373.77,374.08,373.44,373.58,403868.0,358.1608,358.4579,357.8446,357.9787,403868.0
2022-06-23 13:00:00,373.58,373.59,372.89,373.25,1112870.0,357.9787,357.9883,357.3176,357.6625,1112870.0
2022-06-23 13:05:00,373.25,374.23,373.24,373.85,649265.0,357.6625,358.6016,357.6529,358.2375,649265.0
2022-06-23 13:10:00,373.85,374.28,373.81,374.01,421470.0,358.2375,358.6495,358.1991,358.3908,421470.0
2022-06-23 13:15:00,374.05,374.4,373.92,374.15,400006.0,358.4291,358.7645,358.3045,358.5249,400006.0
2022-06-23 13:20:00,374.17,374.65,373.67,374.18,606440.0,358.5441,359.0041,358.065,358.5537,606440.0
2022-06-23 13:25:00,374.11,374.46,373.72,373.9,672599.0,358.4866,358.822,358.1129,358.2854,672599.0
2022-06-23 13:30:00,373.88,374.34,373.8,374.17,392456.0,358.2662,358.707,358.1895,358.5441,392456.0
2022-06-23 13:35:00,374.17,374.41,373.54,373.82,526690.0,358.5441,358.7741,357.9404,358.2087,526690.0
2022-06-23 13:40:00,373.86,373.99,373.31,373.77,503237.0,358.247,358.3716,357.72,358.1608,503237.0
2022-06-23 13:45:00,373.79,374.27,373.59,374.23,408550.0,358.18,358.6399,357.9883,358.6016,408550.0
2022-06-23 13:50:00,374.23,374.86,374.19,374.73,565150.0,358.6016,359.2053,358.5633,359.0807,565150.0
2022-06-23 13:55:00,374.73,374.99,374.6,374.86,418789.0,359.0807,359.3299,358.9561,359.2053,418789.0
2022-06-23 14:00:00,374.87,375.15,374.58,374.69,723636.0,359.2149,359.4832,358.937,359.0424,723636.0
2022-06-23 14:05:00,374.7,374.97,374.66,374.95,330382.0,359.052,359.3107,359.0136,359.2915,330382.0
2022-06-23 14:10:00,374.95,375.19,374.61,374.86,476464.0,359.2915,359.5215,358.9657,359.2053,476464.0
2022-06-23 14:15:00,374.89,375.02,374.52,374.79,322731.0,359.234,359.3586,358.8795,359.1382,322731.0
2022-06-23 14:20:00,374.8,375.23,374.55,375.15,392420.0,359.1478,359.5598,358.9082,359.4832,392420.0
2022-06-23 14:25:00,375.12,375.6,374.92,375.5,479848.0,359.4544,359.9144,359.2628,359.8186,479848.0
2022-06-23 14:30:00,375.52,376.34,375.47,376.18,931413.0,359.8377,360.6235,359.7898,360.4702,931413.0
2022-06-23 14:35:00,376.18,376.52,375.9,376.35,865489.0,360.4702,360.796,360.2018,360.6331,865489.0
2022-06-23 14:40:00,376.37,376.41,376.04,376.11,445820.0,360.6522,360.6906,360.336,360.4031,445820.0
2022-06-23 14:45:00,376.14,376.18,375.74,375.98,358795.0,360.4318,360.4702,360.0485,360.2785,358795.0
2022-06-23 14:50:00,375.98,376.14,375.9,376.06,294786.0,360.2785,360.4318,360.2018,360.3552,294786.0
2022-06-23 14:55:00,376.05,376.2,375.83,376.19,445129.0,360.3456,360.4893,360.1348,360.4797,445129.0
2022-06-23 15:00:00,376.17,376.36,375.71,376.27,494100.0,360.4606,360.6426,360.0198,360.5564,494100.0
2022-06-23 15:05:00,376.27,376.67,376.2,376.43,732746.0,360.5564,360.9397,360.4893,360.7097,732746.0
2022-06-23 15:10:00,376.43,376.63,376.2,376.55,491605.0,360.7097,360.9014,360.4893,360.8247,491605.0
2022-06-23 15:15:00,376.56,376.63,375.98,376.43,439380.0,360.8343,360.9014,360.2785,360.7097,439380.0
2022-06-23 15:20:00,376.44,376.75,376.28,376.47,820191.0,360.7193,361.0164,360.566,360.748,820191.0
2022-06-23 15:25:00,376.48,377.19,376.43,376.95,763450.0,360.7576,361.438,360.7097,361.208,763450.0
2022-06-23 15:30:00,376.93,378.16,376.93,378.12,1134600.0,361.1888,362.3675,361.1888,362.3291,1134600.0
2022-06-23 15:35:00,378.12,378.15,377.45,377.55,1256644.0,362.3291,362.3579,361.6871,361.7829,1256644.0
2022-06-23 15:40:00,377.54,378.15,377.43,377.76,895293.0,361.7734,362.3579,361.668,361.9842,895293.0
2022-06-23 15:45:00,377.77,378.51,377.75,378.49,1283155.0,361.9938,362.7029,361.9746,362.6837,1283155.0
2022-06-23 15:50:00,378.5,378.83,377.8,377.84,1407333.0,362.6933,363.0095,362.0225,362.0608,1407333.0
2022-06-23 15:55:00,377.85,378.49,377.65,378.12,2870614.0,362.0704,362.6837,361.8788,362.3291,2870614.0
2022-06-24 09:30:00,381.4,382.69,381.36,382.67,1578594.0,365.4722,366.7083,365.4338,366.6891,1578594.0
2022-06-24 09:35:00,382.67,382.96,381.94,382.33,1427837.0,366.6891,366.967,365.9896,366.3633,1427837.0
2022-06-24 09:40:00,382.35,383.49,382.16,383.4,1277188.0,366.3825,367.4749,366.2004,367.3886,1277188.0
2022-06-24 09:45:00,383.38,384.0,383.12,383.98,1629135.0,367.3695,367.9636,367.1203,367.9444,1629135.0
2022-06-24 09:50:00,383.98,384.14,383.73,383.98,1331693.0,367.9444,368.0977,367.7049,367.9444,1331693.0
2022-06-24 09:55:00,383.97,384.08,383.51,383.79,1100044.0,367.9348,368.0402,367.494,367.7624,1100044.0
2022-06-24 10:00:00,383.83,386.64,383.8,385.97,3330366.0,367.8007,370.4933,367.7719,369.8513,3330366.0
2022-06-24 10:05:00,385.98,387.02,385.9,386.87,1900005.0,369.8609,370.8575,369.7842,370.7137,1900005.0
2022-06-24 10:10:00,386.87,386.96,386.04,386.24,1281824.0,370.7137,370.8,369.9184,370.11,1281824.0
2022-06-24 10:15:00,386.24,386.91,386.19,386.6,840093.0,370.11,370.7521,370.0621,370.455,840093.0
2022-06-24 10:20:00,386.6,387.17,386.44,386.83,1041633.0,370.455,371.0012,370.3017,370.6754,1041633.0
2022-06-24 10:25:00,386.84,386.89,386.27,386.5,749565.0,370.685,370.7329,370.1388,370.3592,749565.0
2022-06-24 10:30:00,386.53,386.8,386.27,386.52,640347.0,370.3879,370.6466,370.1388,370.3783,640347.0
2022-06-24 10:35:00,386.51,386.65,386.0,386.16,918245.0,370.3688,370.5029,369.8801,370.0334,918245.0
2022-06-24 10:40:00,386.17,386.21,385.68,385.98,936951.0,370.043,370.0813,369.5734,369.8609,936951.0
2022-06-24 10:45:00,385.99,386.62,385.67,386.47,749810.0,369.8705,370.4742,369.5638,370.3304,749810.0
2022-06-24 10:50:00,386.47,386.62,386.13,386.42,378892.0,370.3304,370.4742,370.0046,370.2825,378892.0
2022-06-24 10:55:00,386.43,386.84,386.17,386.49,524643.0,370.2921,370.685,370.043,370.3496,524643.0
2022-06-24 11:00:00,386.49,387.14,386.44,387.11,621179.0,370.3496,370.9725,370.3017,370.9437,621179.0
2022-06-24 11:05:00,387.11,387.23,386.72,386.94,633041.0,370.9437,371.0587,370.57,370.7808,633041.0
2022-06-24 11:10:00,386.94,387.03,386.53,386.54,641409.0,370.7808,370.867,370.3879,370.3975,641409.0
2022-06-24 11:15:00,386.53,386.55,385.96,386.09,880145.0,370.3879,370.4071,369.8417,369.9663,880145.0
2022-06-24 11:20:00,386.08,386.52,386.04,386.39,667258.0,369.9567,370.3783,369.9184,370.2538,667258.0
2022-06-24 11:25:00,386.4,386.97,386.33,386.91,586825.0,370.2634,370.8095,370.1963,370.7521,586825.0
2022-06-24 11:30:00,386.92,386.97,386.66,386.67,394966.0,370.7616,370.8095,370.5125,370.5221,394966.0
2022-06-24 11:35:00,386.66,387.07,386.48,387.01,542130.0,370.5125,370.9054,370.34,370.8479,542130.0
2022-06-24 11:40:00,387.0,387.18,386.86,387.02,581149.0,370.8383,371.0108,370.7041,370.8575,581149.0
2022-06-24 11:45:00,387.01,387.02,386.69,386.77,541254.0,370.8479,370.8575,370.5412,370.6179,541254.0
2022-06-24 11:50:00,386.75,387.23,386.64,387.04,361083.0,370.5987,371.0587,370.4933,370.8766,361083.0
2022-06-24 11:55:00,387.03,387.11,386.71,387.01,541051.0,370.867,370.9437,370.5604,370.8479,541051.0
2022-06-24 12:00:00,387.02,387.43,386.89,387.3,592506.0,370.8575,371.2503,370.7329,371.1258,592506.0
2022-06-24 12:05:00,387.3,387.41,387.15,387.2,237348.0,371.1258,371.2312,370.982,371.0299,237348.0
2022-06-24 12:10:00,387.2,387.3,387.15,387.22,176767.0,371.0299,371.1258,370.982,371.0491,176767.0
2022-06-24 12:15:00,387.21,387.46,387.1,387.35,232189.0,371.0395,371.2791,370.9341,371.1737,232189.0
2022-06-24 12:20:00,387.35,387.41,386.82,387.08,673290.0,371.1737,371.2312,370.6658,370.915,673290.0
2022-06-24 12:25:00,387.08,387.14,386.75,386.87,305891.0,370.915,370.9725,370.5987,370.7137,305891.0
2022-06-24 12:30:00,386.89,387.03,386.58,386.61,405003.0,370.7329,370.867,370.4358,370.4646,405003.0
2022-06-24 12:35:00,386.6,386.89,386.54,386.87,251441.0,370.455,370.7329,370.3975,370.7137,251441.0
2022-06-24 12:40:00,386.87,387.31,386.76,387.24,363144.0,370.7137,371.1354,370.6083,371.0683,363144.0
2022-06-24 12:45:00,387.23,387.23,386.74,386.93,278079.0,371.0587,371.0587,370.5892,370.7712,278079.0
2022-06-24 12:50:00,386.94,387.16,386.86,387.15,271737.0,370.7808,370.9916,370.7041,370.982,271737.0
2022-06-24 12:55:00,387.16,387.34,387.07,387.23,413579.0,370.9916,371.1641,370.9054,371.0587,413579.0
2022-06-24 13:00:00,387.23,387.59,387.1,387.42,636103.0,371.0587,371.4037,370.9341,371.2408,636103.0
2022-06-24 13:05:00,387.46,387.52,387.18,387.37,311216.0,371.2791,371.3366,371.0108,371.1928,311216.0
2022-06-24 13:10:00,387.36,387.63,387.36,387.61,293754.0,371.1833,371.442,371.1833,371.4228,293754.0
2022-06-24 13:15:00,387.62,387.62,387.17,387.22,326280.0,371.4324,371.4324,371.0012,371.0491,326280.0
2022-06-24 13:20:00,387.22,387.36,387.05,387.23,304855.0,371.0491,371.1833,370.8862,371.0587,304855.0
2022-06-24 13:25:00,387.23,387.33,387.08,387.24,472145.0,371.0587,371.1545,370.915,371.0683,472145.0
2022-06-24 13:30:00,387.24,387.39,387.0,387.27,356259.0,371.0683,371.212,370.8383,371.097,356259.0
2022-06-24 13:35:00,387.29,387.31,387.01,387.12,461190.0,371.1162,371.1354,370.8479,370.9533,461190.0
2022-06-24 13:40:00,387.12,387.45,386.98,387.32,456926.0,370.9533,371.2695,370.8191,371.1449,456926.0
2022-06-24 13:45:00,387.31,387.38,387.13,387.2,377646.0,371.1354,371.2024,370.9629,371.0299,377646.0
2022-06-24 13:50:00,387.2,387.38,386.96,386.99,352755.0,371.0299,371.2024,370.8,370.8287,352755.0
2022-06-24 13:55:00,387.0,387.33,386.81,386.99,505537.0,370.8383,371.1545,370.6562,370.8287,505537.0
2022-06-24 14:00:00,387.0,387.21,386.9,387.0,233472.0,370.8383,371.0395,370.7425,370.8383,233472.0
2022-06-24 14:05:00,387.0,387.11,386.77,386.92,237245.0,370.8383,370.9437,370.6179,370.7616,237245.0
2022-06-24 14:10:00,386.95,387.29,386.93,387.14,244075.0,370.7904,371.1162,370.7712,370.9725,244075.0
2022-06-24 14:15:00,387.14,387.35,387.02,387.22,279479.0,370.9725,371.1737,370.8575,371.0491,279479.0
2022-06-24 14:20:00,387.23,387.3,386.97,387.13,398317.0,371.0587,371.1258,370.8095,370.9629,398317.0
2022-06-24 14:25:00,387.13,387.46,387.06,387.33,436533.0,370.9629,371.2791,370.8958,371.1545,436533.0
2022-06-24 14:30:00,387.35,387.65,387.3,387.59,516184.0,371.1737,371.4612,371.1258,371.4037,516184.0
2022-06-24 14:35:00,387.57,387.7,387.31,387.34,374753.0,371.3845,371.5091,371.1354,371.1641,374753.0
2022-06-24 14:40:00,387.36,387.6,387.26,387.47,473023.0,371.1833,371.4132,371.0874,371.2887,473023.0
2022-06-24 14:45:00,387.47,387.79,387.43,387.79,563212.0,371.2887,371.5953,371.2503,371.5953,563212.0
2022-06-24 14:50:00,387.79,387.81,387.59,387.76,519223.0,371.5953,371.6145,371.4037,371.5666,519223.0
2022-06-24 14:55:00,387.76,387.92,387.63,387.85,553240.0,371.5666,371.7199,371.442,371.6528,553240.0
2022-06-24 15:00:00,387.87,387.94,387.68,387.88,625733.0,371.672,371.739,371.4899,371.6815,625733.0
2022-06-24 15:05:00,387.88,387.96,387.68,387.78,631016.0,371.6815,371.7582,371.4899,371.5857,631016.0
2022-06-24 15:10:00,387.78,387.88,387.62,387.88,807043.0,371.5857,371.6815,371.4324,371.6815,807043.0
2022-06-24 15:15:00,387.87,388.07,387.83,387.97,620923.0,371.672,371.8636,371.6336,371.7678,620923.0
2022-06-24 15:20:00,387.95,388.12,387.93,388.09,809059.0,371.7486,371.9115,371.7295,371.8828,809059.0
2022-06-24 15:25:00,388.09,388.15,387.82,388.08,720931.0,371.8828,371.9403,371.6241,371.8732,720931.0
2022-06-24 15:30:00,388.08,388.14,387.8,387.81,679473.0,371.8732,371.9307,371.6049,371.6145,679473.0
2022-06-24 15:35:00,387.82,388.25,387.71,388.24,1428754.0,371.6241,372.0361,371.5186,372.0265,1428754.0
2022-06-24 15:40:00,388.24,388.51,388.18,388.5,1210171.0,372.0265,372.2852,371.969,372.2757,1210171.0
2022-06-24 15:45:00,388.48,388.65,388.31,388.35,1474053.0,372.2565,372.4194,372.0936,372.1319,1474053.0
2022-06-24 15:50:00,388.36,389.3,388.34,389.26,3673171.0,372.1415,373.0422,372.1223,373.0039,3673171.0
2022-06-24 15:55:00,389.26,390.0,388.85,390.0,6947261.0,373.0039,373.713,372.611,373.713,6947261.0
2022-06-27 09:30:00,391.05,391.36,389.25,389.26,1775804.0,374.7192,375.0162,372.9943,373.0039,1775804.0
2022-06-27 09:35:00,389.28,389.57,388.63,389.4,1323136.0,373.0231,373.301,372.4002,373.1381,1323136.0
2022-06-27 09:40:00,389.42,389.46,388.36,388.55,1140953.0,373.1572,373.1956,372.1415,372.3236,1140953.0
2022-06-27 09:45:00,388.56,388.57,387.52,387.88,1566220.0,372.3331,372.3427,371.3366,371.6815,1566220.0
2022-06-27 09:50:00,387.9,388.92,387.73,388.73,1027516.0,371.7007,372.6781,371.5378,372.496,1027516.0
2022-06-27 09:55:00,388.73,388.81,387.92,388.1,921236.0,372.496,372.5727,371.7199,371.8924,921236.0
2022-06-27 10:00:00,388.13,389.87,388.04,389.66,1347575.0,371.9211,373.5884,371.8349,373.3872,1347575.0
2022-06-27 10:05:00,389.65,389.84,388.41,388.8,1028125.0,373.3776,373.5597,372.1894,372.5631,1028125.0
2022-06-27 10:10:00,388.8,388.98,388.11,388.48,546908.0,372.5631,372.7356,371.9019,372.2565,546908.0
2022-06-27 10:15:00,388.48,389.08,387.99,388.76,594838.0,372.2565,372.8314,371.787,372.5248,594838.0
2022-06-27 10:20:00,388.74,389.45,388.3,388.6,582694.0,372.5056,373.186,372.084,372.3715,582694.0
2022-06-27 10:25:00,388.6,388.76,388.09,388.19,452980.0,372.3715,372.5248,371.8828,371.9786,452980.0
2022-06-27 10:30:00,388.19,389.12,388.09,389.06,589600.0,371.9786,372.8698,371.8828,372.8123,589600.0
2022-06-27 10:35:00,389.05,389.2,388.48,388.98,441676.0,372.8027,372.9464,372.2565,372.7356,441676.0
2022-06-27 10:40:00,389.0,389.64,388.71,389.56,617769.0,372.7548,373.368,372.4769,373.2914,617769.0
2022-06-27 10:45:00,389.58,389.93,389.11,389.9,484698.0,373.3106,373.6459,372.8602,373.6172,484698.0
2022-06-27 10:50:00,389.91,390.51,389.84,390.32,781677.0,373.6268,374.2017,373.5597,374.0196,781677.0
2022-06-27 10:55:00,390.33,390.86,390.27,390.38,863204.0,374.0292,374.5371,373.9717,374.0771,863204.0
2022-06-27 11:00:00,390.36,390.59,389.91,390.06,461713.0,374.058,374.2784,373.6268,373.7705,461713.0
2022-06-27 11:05:00,390.05,390.14,389.54,389.57,429661.0,373.7609,373.8472,373.2722,373.301,429661.0
2022-06-27 11:10:00,389.57,389.93,389.39,389.7,375621.0,373.301,373.6459,373.1285,373.4255,375621.0
2022-06-27 11:15:00,389.72,390.26,389.54,390.19,515010.0,373.4447,373.9622,373.2722,373.8951,515010.0
2022-06-27 11:20:00,390.18,390.95,390.04,390.87,590858.0,373.8855,374.6233,373.7513,374.5467,590858.0
2022-06-27 11:25:00,390.87,391.12,390.82,390.89,551273.0,374.5467,374.7862,374.4988,374.5658,551273.0
2022-06-27 11:30:00,390.91,390.94,390.34,390.34,526367.0,374.585,374.6138,374.0388,374.0388,526367.0
2022-06-27 11:35:00,390.34,390.48,390.01,390.42,424399.0,374.0388,374.173,373.7226,374.1155,424399.0
2022-06-27 11:40:00,390.43,391.02,390.35,390.88,373169.0,374.1251,374.6904,374.0484,374.5563,373169.0
2022-06-27 11:45:00,390.91,391.13,390.52,390.72,418951.0,374.585,374.7958,374.2113,374.4029,418951.0
2022-06-27 11:50:00,390.68,390.73,390.36,390.43,387608.0,374.3646,374.4125,374.058,374.1251,387608.0
2022-06-27 11:55:00,390.42,390.73,390.18,390.58,413902.0,374.1155,374.4125,373.8855,374.2688,413902.0
2022-06-27 12:00:00,390.6,390.75,389.7,389.96,581258.0,374.288,374.4317,373.4255,373.6747,581258.0
2022-06-27 12:05:00,389.97,390.03,389.58,389.94,310136.0,373.6843,373.7418,373.3106,373.6555,310136.0
2022-06-27 12:10:00,389.94,390.09,389.61,389.8,251902.0,373.6555,373.7993,373.3393,373.5214,251902.0
2022-06-27 12:15:00,389.8,390.14,389.4,390.09,448366.0,373.5214,373.8472,373.1381,373.7993,448366.0
2022-06-27 12:20:00,390.1,390.23,389.55,389.59,337754.0,373.8088,373.9334,373.2818,373.3201,337754.0
2022-06-27 12:25:00,389.6,389.68,388.97,389.14,488732.0,373.3297,373.4064,372.726,372.8889,488732.0
2022-06-27 12:30:00,389.16,389.17,388.59,388.72,454154.0,372.9081,372.9177,372.3619,372.4865,454154.0
2022-06-27 12:35:00,388.69,389.23,388.55,389.11,447654.0,372.4577,372.9752,372.3236,372.8602,447654.0
2022-06-27 12:40:00,389.11,389.56,388.98,389.55,325922.0,372.8602,373.2914,372.7356,373.2818,325922.0
2022-06-27 12:45:00,389.57,389.68,389.17,389.58,339869.0,373.301,373.4064,372.9177,373.3106,339869.0
2022-06-27 12:50:00,389.57,389.94,389.44,389.86,303630.0,373.301,373.6555,373.1764,373.5789,303630.0
2022-06-27 12:55:00,389.87,389.97,389.42,389.82,369830.0,373.5884,373.6843,373.1572,373.5405,369830.0
2022-06-27 13:00:00,389.82,389.94,388.99,389.2,540667.0,373.5405,373.6555,372.7452,372.9464,540667.0
2022-06-27 13:05:00,389.18,389.2,388.64,389.14,442524.0,372.9273,372.9464,372.4098,372.8889,442524.0
2022-06-27 13:10:00,389.14,389.76,389.14,389.51,424968.0,372.8889,373.483,372.8889,373.2435,424968.0
2022-06-27 13:15:00,389.51,389.77,389.2,389.62,341437.0,373.2435,373.4926,372.9464,373.3489,341437.0
2022-06-27 13:20:00,389.65,389.74,389.18,389.49,406827.0,373.3776,373.4639,372.9273,373.2243,406827.0
2022-06-27 13:25:00,389.53,389.53,389.09,389.22,349996.0,373.2626,373.2626,372.841,372.9656,349996.0
2022-06-27 13:30:00,389.22,389.27,388.84,388.97,305240.0,372.9656,373.0135,372.6015,372.726,305240.0
2022-06-27 13:35:00,388.93,389.12,388.73,389.0,285910.0,372.6877,372.8698,372.496,372.7548,285910.0
2022-06-27 13:40:00,388.99,389.1,388.36,388.55,511192.0,372.7452,372.8506,372.1415,372.3236,511192.0
2022-06-27 13:45:00,388.55,388.6,388.1,388.41,432057.0,372.3236,372.3715,371.8924,372.1894,432057.0
2022-06-27 13:50:00,388.42,388.78,388.32,388.55,479749.0,372.199,372.544,372.1032,372.3236,479749.0
2022-06-27 13:55:00,388.6,388.68,388.34,388.39,274791.0,372.3715,372.4481,372.1223,372.1702,274791.0
2022-06-27 14:00:00,388.42,388.68,387.96,388.63,656250.0,372.199,372.4481,371.7582,372.4002,656250.0
2022-06-27 14:05:00,388.65,388.68,388.09,388.37,440499.0,372.4194,372.4481,371.8828,372.1511,440499.0
2022-06-27 14:10:00,388.36,388.8,388.16,388.63,433208.0,372.1415,372.5631,371.9499,372.4002,433208.0
2022-06-27 14:15:00,388.62,389.17,388.62,389.14,456188.0,372.3906,372.9177,372.3906,372.8889,456188.0
2022-06-27 14:20:00,389.15,389.18,388.77,388.91,327691.0,372.8985,372.9273,372.5344,372.6685,327691.0
2022-06-27 14:25:00,388.91,388.91,388.43,388.6,315969.0,372.6685,372.6685,372.2086,372.3715,315969.0
2022-06-27 14:30:00,388.58,389.07,388.34,389.04,351487.0,372.3523,372.8219,372.1223,372.7931,351487.0
2022-06-27 14:35:00,389.03,389.37,388.85,389.24,507765.0,372.7835,373.1093,372.611,372.9848,507765.0
2022-06-27 14:40:00,389.25,389.27,388.75,388.95,310031.0,372.9943,373.0135,372.5152,372.7069,310031.0
2022-06-27 14:45:00,388.93,389.27,388.65,389.13,393641.0,372.6877,373.0135,372.4194,372.8793,393641.0
2022-06-27 14:50:00,389.11,389.11,388.6,388.85,349365.0,372.8602,372.8602,372.3715,372.611,349365.0
2022-06-27 14:55:00,388.84,389.03,388.5,388.58,375520.0,372.6015,372.7835,372.2757,372.3523,375520.0
2022-06-27 15:00:00,388.59,388.72,387.7,387.85,866147.0,372.3619,372.4865,371.5091,371.6528,866147.0
2022-06-27 15:05:00,387.83,388.46,387.46,388.3,801273.0,371.6336,372.2373,371.2791,372.084,801273.0
2022-06-27 15:10:00,388.3,389.03,388.26,388.97,692275.0,372.084,372.7835,372.0457,372.726,692275.0
2022-06-27 15:15:00,388.98,389.2,388.76,389.04,442771.0,372.7356,372.9464,372.5248,372.7931,442771.0
2022-06-27 15:20:00,389.02,389.15,388.63,388.75,363767.0,372.7739,372.8985,372.4002,372.5152,363767.0
2022-06-27 15:25:00,388.79,389.15,388.59,388.82,609938.0,372.5535,372.8985,372.3619,372.5823,609938.0
2022-06-27 15:30:00,388.82,388.82,388.28,388.36,686626.0,372.5823,372.5823,372.0648,372.1415,686626.0
2022-06-27 15:35:00,388.36,388.39,387.73,387.95,963168.0,372.1415,372.1702,371.5378,371.7486,963168.0
2022-06-27 15:40:00,387.99,388.87,387.8,388.83,717082.0,371.787,372.6302,371.6049,372.5919,717082.0
2022-06-27 15:45:00,388.83,389.21,388.32,388.77,994533.0,372.5919,372.956,372.1032,372.5344,994533.0
2022-06-27 15:50:00,388.79,388.8,387.44,387.73,1567241.0,372.5535,372.5631,371.2599,371.5378,1567241.0
2022-06-27 15:55:00,387.74,388.68,387.7,388.66,2694234.0,371.5474,372.4481,371.5091,372.429,2694234.0
2022-06-28 09:30:00,390.22,392.88,390.14,392.58,2321310.0,373.9238,376.4727,373.8472,376.1853,2321310.0
2022-06-28 09:35:00,392.6,393.16,392.33,392.72,1226134.0,376.2044,376.741,375.9457,376.3194,1226134.0
2022-06-28 09:40:00,392.73,392.98,392.2,392.64,979428.0,376.329,376.5686,375.8211,376.2428,979428.0
2022-06-28 09:45:00,392.63,392.78,391.9,392.72,822818.0,376.2332,376.3769,375.5337,376.3194,822818.0
2022-06-28 09:50:00,392.73,392.93,392.41,392.67,729718.0,376.329,376.5207,376.0224,376.2715,729718.0
2022-06-28 09:55:00,392.65,392.71,391.53,391.92,707859.0,376.2523,376.3098,375.1791,375.5528,707859.0
2022-06-28 10:00:00,391.9,392.32,390.81,390.96,1072447.0,375.5337,375.9361,374.4892,374.6329,1072447.0
2022-06-28 10:05:00,390.95,391.09,389.83,390.18,1118071.0,374.6233,374.7575,373.5501,373.8855,1118071.0
2022-06-28 10:10:00,390.18,390.76,390.1,390.65,893828.0,373.8855,374.4413,373.8088,374.3359,893828.0
2022-06-28 10:15:00,390.65,390.8,390.15,390.15,755815.0,374.3359,374.4796,373.8567,373.8567,755815.0
2022-06-28 10:20:00,390.15,390.3,389.4,389.81,702713.0,373.8567,374.0005,373.1381,373.5309,702713.0
2022-06-28 10:25:00,389.79,390.07,389.57,389.59,636808.0,373.5118,373.7801,373.301,373.3201,636808.0
2022-06-28 10:30:00,389.57,389.65,388.45,388.61,1107346.0,373.301,373.3776,372.2277,372.3811,1107346.0
2022-06-28 10:35:00,388.62,389.18,388.53,389.04,668152.0,372.3906,372.9273,372.3044,372.7931,668152.0
2022-06-28 10:40:00,389.04,389.12,388.31,389.06,521639.0,372.7931,372.8698,372.0936,372.8123,521639.0
2022-06-28 10:45:00,389.05,389.07,387.9,388.21,619875.0,372.8027,372.8219,371.7007,371.9978,619875.0
2022-06-28 10:50:00,388.21,388.43,387.71,388.06,469909.0,371.9978,372.2086,371.5186,371.854,469909.0
2022-06-28 10:55:00,388.04,388.8,388.01,388.77,626070.0,371.8349,372.5631,371.8061,372.5344,626070.0
2022-06-28 11:00:00,388.76,389.0,388.25,388.71,701456.0,372.5248,372.7548,372.0361,372.4769,701456.0
2022-06-28 11:05:00,388.69,388.79,388.18,388.36,372513.0,372.4577,372.5535,371.969,372.1415,372513.0
2022-06-28 11:10:00,388.38,388.63,388.1,388.37,403691.0,372.1607,372.4002,371.8924,372.1511,403691.0
2022-06-28 11:15:00,388.37,388.41,387.54,387.61,502835.0,372.1511,372.1894,371.3557,371.4228,502835.0
2022-06-28 11:20:00,387.59,387.75,386.59,386.61,952086.0,371.4037,371.557,370.4454,370.4646,952086.0
2022-06-28 11:25:00,386.62,386.75,385.76,385.77,1212796.0,370.4742,370.5987,369.6501,369.6597,1212796.0
2022-06-28 11:30:00,385.77,386.25,385.68,386.16,888240.0,369.6597,370.1196,369.5734,370.0334,888240.0
2022-06-28 11:35:00,386.15,386.24,385.15,385.21,762188.0,370.0238,370.11,369.0656,369.1231,762188.0
2022-06-28 11:40:00,385.21,385.35,384.49,384.62,1092695.0,369.1231,369.2572,368.4331,368.5577,1092695.0
2022-06-28 11:45:00,384.62,384.99,384.46,384.92,995501.0,368.5577,368.9122,368.4044,368.8452,995501.0
2022-06-28 11:50:00,384.91,384.91,384.2,384.29,961155.0,368.8356,368.8356,368.1552,368.2415,961155.0
2022-06-28 11:55:00,384.27,384.5,383.87,384.09,1005140.0,368.2223,368.4427,367.839,368.0498,1005140.0
2022-06-28 12:00:00,384.1,384.25,383.31,383.49,941999.0,368.0594,368.2031,367.3024,367.4749,941999.0
2022-06-28 12:05:00,383.48,384.16,383.42,384.03,632059.0,367.4653,368.1169,367.4078,367.9923,632059.0
2022-06-28 12:10:00,384.03,384.65,383.97,384.13,723881.0,367.9923,368.5864,367.9348,368.0882,723881.0
2022-06-28 12:15:00,384.13,384.17,383.37,384.05,772853.0,368.0882,368.1265,367.3599,368.0115,772853.0
2022-06-28 12:20:00,384.1,384.48,383.92,384.34,476088.0,368.0594,368.4235,367.8869,368.2894,476088.0
2022-06-28 12:25:00,384.35,384.92,384.28,384.9,689476.0,368.299,368.8452,368.2319,368.826,689476.0
2022-06-28 12:30:00,384.88,384.88,383.97,383.98,510267.0,368.8068,368.8068,367.9348,367.9444,510267.0
2022-06-28 12:35:00,383.99,384.8,383.95,384.64,365719.0,367.954,368.7302,367.9157,368.5769,365719.0
2022-06-28 12:40:00,384.66,385.15,384.6,385.06,631629.0,368.596,369.0656,368.5385,368.9793,631629.0
2022-06-28 12:45:00,385.07,385.34,384.72,384.83,484786.0,368.9889,369.2476,368.6535,368.7589,484786.0
2022-06-28 12:50:00,384.84,384.88,384.16,384.23,451045.0,368.7685,368.8068,368.1169,368.184,451045.0
2022-06-28 12:55:00,384.23,384.71,384.2,384.53,427610.0,368.184,368.6439,368.1552,368.4714,427610.0
2022-06-28 13:00:00,384.5,384.57,383.68,384.08,570637.0,368.4427,368.5098,367.6569,368.0402,570637.0
2022-06-28 13:05:00,384.12,384.18,382.98,382.99,662628.0,368.0786,368.1361,366.9862,366.9958,662628.0
2022-06-28 13:10:00,382.99,383.28,382.62,382.79,643938.0,366.9958,367.2736,366.6412,366.8041,643938.0
2022-06-28 13:15:00,382.77,383.25,382.74,382.93,420706.0,366.7849,367.2449,366.7562,366.9383,420706.0
2022-06-28 13:20:00,382.93,383.24,382.53,383.15,420671.0,366.9383,367.2353,366.555,367.1491,420671.0
2022-06-28 13:25:00,383.15,383.66,382.78,383.53,539580.0,367.1491,367.6378,366.7945,367.5132,539580.0
2022-06-28 13:30:00,383.52,383.68,383.17,383.17,277869.0,367.5036,367.6569,367.1682,367.1682,277869.0
2022-06-28 13:35:00,383.16,383.2,382.63,382.78,376341.0,367.1587,367.197,366.6508,366.7945,376341.0
2022-06-28 13:40:00,382.75,383.27,382.68,383.04,457310.0,366.7658,367.2641,366.6987,367.0437,457310.0
2022-06-28 13:45:00,383.02,383.36,382.96,383.15,272637.0,367.0245,367.3503,366.967,367.1491,272637.0
2022-06-28 13:50:00,383.17,383.46,382.98,383.01,252536.0,367.1682,367.4461,366.9862,367.0149,252536.0
2022-06-28 13:55:00,383.0,383.31,382.88,383.09,247176.0,367.0053,367.3024,366.8904,367.0916,247176.0
2022-06-28 14:00:00,383.02,383.78,382.88,382.92,393480.0,367.0245,367.7528,366.8904,366.9287,393480.0
2022-06-28 14:05:00,382.94,383.08,382.42,382.5,540591.0,366.9478,367.082,366.4496,366.5262,540591.0
2022-06-28 14:10:00,382.5,382.67,381.89,382.04,622199.0,366.5262,366.6891,365.9417,366.0854,622199.0
2022-06-28 14:15:00,382.02,382.21,381.66,381.67,392338.0,366.0663,366.2483,365.7213,365.7309,392338.0
2022-06-28 14:20:00,381.67,381.88,381.56,381.61,344824.0,365.7309,365.9321,365.6255,365.6734,344824.0
2022-06-28 14:25:00,381.61,381.94,381.53,381.86,430744.0,365.6734,365.9896,365.5967,365.913,430744.0
2022-06-28 14:30:00,381.86,381.87,381.22,381.26,525015.0,365.913,365.9225,365.2997,365.338,525015.0
2022-06-28 14:35:00,381.27,381.29,380.88,380.91,751004.0,365.3476,365.3668,364.9739,365.0026,751004.0
2022-06-28 14:40:00,380.88,381.2,380.71,381.17,690785.0,364.9739,365.2805,364.811,365.2518,690785.0
2022-06-28 14:45:00,381.18,382.0,381.05,381.98,989607.0,365.2613,366.0471,365.1368,366.0279,989607.0
2022-06-28 14:50:00,381.99,382.0,381.55,381.75,509456.0,366.0375,366.0471,365.6159,365.8075,509456.0
2022-06-28 14:55:00,381.76,381.93,381.41,381.51,489126.0,365.8171,365.98,365.4817,365.5776,489126.0
2022-06-28 15:00:00,381.5,381.92,380.93,380.98,598766.0,365.568,365.9704,365.0218,365.0697,598766.0
2022-06-28 15:05:00,381.01,381.14,380.74,381.02,560626.0,365.0984,365.223,364.8397,365.108,560626.0
2022-06-28 15:10:00,381.01,381.4,380.74,381.14,607776.0,365.0984,365.4722,364.8397,365.223,607776.0
2022-06-28 15:15:00,381.13,381.49,380.93,381.38,441867.0,365.2134,365.5584,365.0218,365.453,441867.0
2022-06-28 15:20:00,381.39,381.92,381.04,381.89,603735.0,365.4626,365.9704,365.1272,365.9417,603735.0
2022-06-28 15:25:00,381.88,381.94,381.09,381.5,692354.0,365.9321,365.9896,365.1751,365.568,692354.0
2022-06-28 15:30:00,381.5,381.8,381.17,381.31,1018883.0,365.568,365.8555,365.2518,365.3859,1018883.0
2022-06-28 15:35:00,381.32,381.57,381.02,381.53,676711.0,365.3955,365.6351,365.108,365.5967,676711.0
2022-06-28 15:40:00,381.52,381.64,380.86,381.05,1167001.0,365.5872,365.7021,364.9547,365.1368,1167001.0
2022-06-28 15:45:00,381.01,381.29,380.62,381.09,1540337.0,365.0984,365.3668,364.7247,365.1751,1540337.0
2022-06-28 15:50:00,381.06,381.36,380.53,381.36,1977421.0,365.1464,365.4338,364.6385,365.4338,1977421.0
2022-06-28 15:55:00,381.35,381.35,380.58,380.73,4775424.0,365.4242,365.4242,364.6864,364.8301,4775424.0
2022-06-29 09:30:00,381.23,381.72,379.16,379.4,1808930.0,365.3093,365.7788,363.3257,363.5557,1808930.0
2022-06-29 09:35:00,379.41,380.09,378.96,379.04,1111037.0,363.5653,364.2169,363.1341,363.2107,1111037.0
2022-06-29 09:40:00,379.04,379.6,378.65,379.07,1301527.0,363.2107,363.7473,362.837,363.2395,1301527.0
2022-06-29 09:45:00,379.05,379.69,378.42,379.54,952957.0,363.2203,363.8336,362.6166,363.6898,952957.0
2022-06-29 09:50:00,379.51,381.91,379.39,381.6,1278773.0,363.6611,365.9609,363.5461,365.6638,1278773.0
2022-06-29 09:55:00,381.6,381.6,380.85,381.07,707647.0,365.6638,365.6638,364.9451,365.1559,707647.0
2022-06-29 10:00:00,381.04,382.27,380.54,381.84,883299.0,365.1272,366.3058,364.6481,365.8938,883299.0
2022-06-29 10:05:00,381.86,381.89,381.12,381.3,930023.0,365.913,365.9417,365.2039,365.3763,930023.0
2022-06-29 10:10:00,381.34,382.12,381.03,381.07,932830.0,365.4147,366.1621,365.1176,365.1559,932830.0
2022-06-29 10:15:00,381.07,381.34,379.66,379.81,1024581.0,365.1559,365.4147,363.8048,363.9486,1024581.0
2022-06-29 10:20:00,379.79,380.37,379.74,380.37,767906.0,363.9294,364.4852,363.8815,364.4852,767906.0
2022-06-29 10:25:00,380.38,381.7,380.21,381.12,906387.0,364.4948,365.7596,364.3319,365.2039,906387.0
2022-06-29 10:30:00,381.12,382.11,380.82,381.35,953136.0,365.2039,366.1525,364.9164,365.4242,953136.0
2022-06-29 10:35:00,381.35,381.39,380.11,381.1,889171.0,365.4242,365.4626,364.236,365.1847,889171.0
2022-06-29 10:40:00,381.12,382.05,380.91,381.83,582595.0,365.2039,366.095,365.0026,365.8842,582595.0
2022-06-29 10:45:00,381.87,382.2,381.24,381.56,671950.0,365.9225,366.2388,365.3188,365.6255,671950.0
2022-06-29 10:50:00,381.58,382.13,381.01,381.45,681170.0,365.6446,366.1717,365.0984,365.5201,681170.0
2022-06-29 10:55:00,381.43,381.51,380.74,380.84,491808.0,365.5009,365.5776,364.8397,364.9355,491808.0
2022-06-29 11:00:00,380.84,381.06,380.38,380.42,477241.0,364.9355,365.1464,364.4948,364.5331,477241.0
2022-06-29 11:05:00,380.43,380.96,379.97,380.63,694100.0,364.5427,365.0505,364.1019,364.7343,694100.0
2022-06-29 11:10:00,380.62,380.87,380.11,380.27,386199.0,364.7247,364.9643,364.236,364.3894,386199.0
2022-06-29 11:15:00,380.3,380.69,379.91,380.01,460204.0,364.4181,364.7918,364.0444,364.1402,460204.0
2022-06-29 11:20:00,380.01,380.14,379.18,379.6,580510.0,364.1402,364.2648,363.3449,363.7473,580510.0
2022-06-29 11:25:00,379.62,380.15,379.5,379.93,598682.0,363.7665,364.2744,363.6515,364.0636,598682.0
2022-06-29 11:30:00,379.97,380.6,379.65,380.45,510613.0,364.1019,364.7056,363.7952,364.5618,510613.0
2022-06-29 11:35:00,380.46,381.15,380.32,380.77,514679.0,364.5714,365.2326,364.4373,364.8685,514679.0
2022-06-29 11:40:00,380.76,381.04,380.12,380.16,470456.0,364.8589,365.1272,364.2456,364.2839,470456.0
2022-06-29 11:45:00,380.14,380.77,379.95,380.3,583077.0,364.2648,364.8685,364.0827,364.4181,583077.0
2022-06-29 11:50:00,380.32,381.07,380.13,380.88,401109.0,364.4373,365.1559,364.2552,364.9739,401109.0
2022-06-29 11:55:00,380.88,380.88,380.14,380.53,383141.0,364.9739,364.9739,364.2648,364.6385,383141.0
2022-06-29 12:00:00,380.51,380.7,380.02,380.38,326508.0,364.6193,364.8014,364.1498,364.4948,326508.0
2022-06-29 12:05:00,380.38,380.52,379.61,379.67,388738.0,364.4948,364.6289,363.7569,363.8144,388738.0
2022-06-29 12:10:00,379.68,379.86,379.1,379.37,499325.0,363.824,363.9965,363.2682,363.5269,499325.0
2022-06-29 12:15:00,379.36,379.8,379.32,379.58,338552.0,363.5174,363.939,363.479,363.7282,338552.0
2022-06-29 12:20:00,379.57,379.85,378.83,378.87,597802.0,363.7186,363.9869,363.0095,363.0478,597802.0
2022-06-29 12:25:00,378.88,378.89,378.45,378.59,619913.0,363.0574,363.067,362.6454,362.7795,619913.0
2022-06-29 12:30:00,378.6,379.06,378.54,378.81,425677.0,362.7891,363.2299,362.7316,362.9903,425677.0
2022-06-29 12:35:00,378.8,379.91,378.75,379.6,702274.0,362.9807,364.0444,362.9328,363.7473,702274.0
2022-06-29 12:40:00,379.57,379.73,379.35,379.59,315165.0,363.7186,363.8719,363.5078,363.7377,315165.0
2022-06-29 12:45:00,379.6,379.86,379.19,379.28,344067.0,363.7473,363.9965,363.3545,363.4407,344067.0
2022-06-29 12:50:00,379.27,379.69,379.16,379.38,360227.0,363.4311,363.8336,363.3257,363.5365,360227.0
2022-06-29 12:55:00,379.4,379.76,379.1,379.58,364020.0,363.5557,363.9007,363.2682,363.7282,364020.0
2022-06-29 13:00:00,379.58,379.79,379.32,379.41,326151.0,363.7282,363.9294,363.479,363.5653,326151.0
2022-06-29 13:05:00,379.41,380.15,379.26,380.14,507185.0,363.5653,364.2744,363.4215,364.2648,507185.0
2022-06-29 13:10:00,380.13,380.41,379.05,379.08,617305.0,364.2552,364.5235,363.2203,363.249,617305.0
2022-06-29 13:15:00,379.09,379.18,378.86,379.04,353277.0,363.2586,363.3449,363.0382,363.2107,353277.0
2022-06-29 13:20:00,379.05,379.1,378.75,378.94,295219.0,363.2203,363.2682,362.9328,363.1149,295219.0
2022-06-29 13:25:00,378.93,379.77,378.8,379.58,740170.0,363.1053,363.9102,362.9807,363.7282,740170.0
2022-06-29 13:30:00,379.59,379.67,379.15,379.4,401554.0,363.7377,363.8144,363.3161,363.5557,401554.0
2022-06-29 13:35:00,379.4,380.0,379.4,379.87,407746.0,363.5557,364.1306,363.5557,364.0061,407746.0
2022-06-29 13:40:00,379.91,380.28,379.78,380.27,394509.0,364.0444,364.3989,363.9198,364.3894,394509.0
2022-06-29 13:45:00,380.28,380.36,379.98,380.08,340905.0,364.3989,364.4756,364.1115,364.2073,340905.0
2022-06-29 13:50:00,380.11,380.45,380.04,380.3,302169.0,364.236,364.5618,364.169,364.4181,302169.0
2022-06-29 13:55:00,380.33,380.91,380.31,380.82,445995.0,364.4468,365.0026,364.4277,364.9164,445995.0
2022-06-29 14:00:00,380.82,381.64,380.66,381.63,743129.0,364.9164,365.7021,364.7631,365.6926,743129.0
2022-06-29 14:05:00,381.63,381.71,381.22,381.44,576471.0,365.6926,365.7692,365.2997,365.5105,576471.0
2022-06-29 14:10:00,381.43,381.57,381.16,381.37,418522.0,365.5009,365.6351,365.2422,365.4434,418522.0
2022-06-29 14:15:00,381.4,381.68,381.29,381.36,389091.0,365.4722,365.7405,365.3668,365.4338,389091.0
2022-06-29 14:20:00,381.36,381.38,380.79,380.95,487259.0,365.4338,365.453,364.8876,365.041,487259.0
2022-06-29 14:25:00,380.95,381.39,380.78,381.31,367008.0,365.041,365.4626,364.8781,365.3859,367008.0
2022-06-29 14:30:00,381.31,381.35,380.7,380.9,313639.0,365.3859,365.4242,364.8014,364.993,313639.0
2022-06-29 14:35:00,380.92,380.92,380.5,380.52,329071.0,365.0122,365.0122,364.6097,364.6289,329071.0
2022-06-29 14:40:00,380.52,380.63,379.85,379.85,504893.0,364.6289,364.7343,363.9869,363.9869,504893.0
2022-06-29 14:45:00,379.87,380.08,379.68,379.87,364686.0,364.0061,364.2073,363.824,364.0061,364686.0
2022-06-29 14:50:00,379.87,380.14,379.69,380.11,288238.0,364.0061,364.2648,363.8336,364.236,288238.0
2022-06-29 14:55:00,380.1,380.39,379.99,380.07,435959.0,364.2265,364.5043,364.121,364.1977,435959.0
2022-06-29 15:00:00,380.07,380.26,379.53,379.97,607935.0,364.1977,364.3798,363.6803,364.1019,607935.0
2022-06-29 15:05:00,379.97,380.59,379.86,380.52,448120.0,364.1019,364.696,363.9965,364.6289,448120.0
2022-06-29 15:10:00,380.5,380.5,379.93,380.21,387341.0,364.6097,364.6097,364.0636,364.3319,387341.0
2022-06-29 15:15:00,380.21,380.98,380.05,380.44,931601.0,364.3319,365.0697,364.1785,364.5523,931601.0
2022-06-29 15:20:00,380.46,380.95,380.39,380.92,548056.0,364.5714,365.041,364.5043,365.0122,548056.0
2022-06-29 15:25:00,380.92,381.52,380.75,381.46,712233.0,365.0122,365.5872,364.8493,365.5297,712233.0
2022-06-29 15:30:00,381.49,381.51,380.22,380.36,1275746.0,365.5584,365.5776,364.3414,364.4756,1275746.0
2022-06-29 15:35:00,380.36,380.57,379.98,380.29,802320.0,364.4756,364.6768,364.1115,364.4085,802320.0
2022-06-29 15:40:00,380.29,380.42,379.96,380.17,743995.0,364.4085,364.5331,364.0923,364.2935,743995.0
2022-06-29 15:45:00,380.18,380.43,379.77,380.09,893985.0,364.3031,364.5427,363.9102,364.2169,893985.0
2022-06-29 15:50:00,380.11,380.57,379.53,379.99,1158077.0,364.236,364.6768,363.6803,364.121,1158077.0
2022-06-29 15:55:00,380.0,380.85,379.99,380.36,2787874.0,364.1306,364.9451,364.121,364.4756,2787874.0
2022-06-30 09:30:00,376.24,377.0,375.08,375.64,2048253.0,360.5277,361.2559,359.4161,359.9527,2048253.0
2022-06-30 09:35:00,375.63,375.81,374.15,374.23,1528139.0,359.9431,360.1156,358.5249,358.6016,1528139.0
2022-06-30 09:40:00,374.19,374.85,373.81,374.35,1593325.0,358.5633,359.1957,358.1991,358.7166,1593325.0
2022-06-30 09:45:00,374.37,374.77,373.83,374.44,1150958.0,358.7357,359.119,358.2183,358.8028,1150958.0
2022-06-30 09:50:00,374.44,374.61,373.56,373.61,824644.0,358.8028,358.9657,357.9596,358.0075,824644.0
2022-06-30 09:55:00,373.58,373.89,373.05,373.34,1394248.0,357.9787,358.2758,357.4709,357.7488,1394248.0
2022-06-30 10:00:00,373.36,373.37,372.56,372.8,1111628.0,357.7679,357.7775,357.0013,357.2313,1111628.0
2022-06-30 10:05:00,372.77,373.25,372.63,372.97,1038570.0,357.2026,357.6625,357.0684,357.3942,1038570.0
2022-06-30 10:10:00,372.99,373.93,372.84,373.91,821346.0,357.4134,358.3141,357.2696,358.295,821346.0
2022-06-30 10:15:00,373.9,374.08,373.27,373.55,777885.0,358.2854,358.4579,357.6817,357.95,777885.0
2022-06-30 10:20:00,373.56,373.65,373.0,373.44,526564.0,357.9596,358.0458,357.423,357.8446,526564.0
2022-06-30 10:25:00,373.4,373.82,373.25,373.53,625186.0,357.8063,358.2087,357.6625,357.9308,625186.0
2022-06-30 10:30:00,373.52,375.03,373.27,374.97,1242187.0,357.9212,359.3682,357.6817,359.3107,1242187.0
2022-06-30 10:35:00,374.96,375.0,374.12,374.13,1044029.0,359.3011,359.3394,358.4962,358.5058,1044029.0
2022-06-30 10:40:00,374.1,374.28,373.72,373.77,521856.0,358.477,358.6495,358.1129,358.1608,521856.0
2022-06-30 10:45:00,373.78,374.32,373.74,374.21,859198.0,358.1704,358.6878,358.1321,358.5824,859198.0
2022-06-30 10:50:00,374.22,375.43,374.15,375.22,932399.0,358.592,359.7515,358.5249,359.5502,932399.0
2022-06-30 10:55:00,375.24,375.9,375.04,375.78,787373.0,359.5694,360.2018,359.3778,360.0869,787373.0
2022-06-30 11:00:00,375.74,375.76,374.84,375.06,684669.0,360.0485,360.0677,359.1861,359.3969,684669.0
2022-06-30 11:05:00,375.06,376.35,375.06,376.24,708477.0,359.3969,360.6331,359.3969,360.5277,708477.0
2022-06-30 11:10:00,376.25,376.37,375.68,375.87,639282.0,360.5372,360.6522,359.991,360.1731,639282.0
2022-06-30 11:15:00,375.87,376.43,375.8,375.95,475771.0,360.1731,360.7097,360.106,360.2498,475771.0
2022-06-30 11:20:00,375.93,376.9,375.93,376.77,697582.0,360.2306,361.1601,360.2306,361.0355,697582.0
2022-06-30 11:25:00,376.77,377.84,376.67,377.28,843663.0,361.0355,362.0608,360.9397,361.5242,843663.0
2022-06-30 11:30:00,377.28,377.52,376.69,376.79,912658.0,361.5242,361.7542,360.9589,361.0547,912658.0
2022-06-30 11:35:00,376.82,377.17,376.43,377.17,705157.0,361.0834,361.4188,360.7097,361.4188,705157.0
2022-06-30 11:40:00,377.16,377.55,376.92,377.38,696138.0,361.4092,361.7829,361.1793,361.62,696138.0
2022-06-30 11:45:00,377.37,378.17,377.24,377.83,971817.0,361.6105,362.3771,361.4859,362.0513,971817.0
2022-06-30 11:50:00,377.82,378.03,377.48,378.01,690767.0,362.0417,362.2429,361.7159,362.2237,690767.0
2022-06-30 11:55:00,378.01,378.43,377.57,378.34,723664.0,362.2237,362.6262,361.8021,362.54,723664.0
2022-06-30 12:00:00,378.35,378.42,377.78,377.95,573512.0,362.5495,362.6166,362.0033,362.1662,573512.0
2022-06-30 12:05:00,377.95,377.99,377.02,377.07,736520.0,362.1662,362.2046,361.2751,361.323,736520.0
2022-06-30 12:10:00,377.09,377.64,376.9,377.6,607525.0,361.3422,361.8692,361.1601,361.8309,607525.0
2022-06-30 12:15:00,377.6,378.03,377.27,377.93,359446.0,361.8309,362.2429,361.5146,362.1471,359446.0
2022-06-30 12:20:00,377.95,379.17,377.77,379.11,751932.0,362.1662,363.3353,361.9938,363.2778,751932.0
2022-06-30 12:25:00,379.11,379.9,379.06,379.84,978428.0,363.2778,364.0348,363.2299,363.9773,978428.0
2022-06-30 12:30:00,379.84,380.66,379.8,379.91,1053867.0,363.9773,364.7631,363.939,364.0444,1053867.0
2022-06-30 12:35:00,379.89,379.92,379.19,379.43,903063.0,364.0252,364.054,363.3545,363.5844,903063.0
2022-06-30 12:40:00,379.44,379.86,379.27,379.7,391835.0,363.594,363.9965,363.4311,363.8432,391835.0
2022-06-30 12:45:00,379.74,380.11,379.31,379.38,529800.0,363.8815,364.236,363.4694,363.5365,529800.0
2022-06-30 12:50:00,379.41,379.62,379.06,379.58,514538.0,363.5653,363.7665,363.2299,363.7282,514538.0
2022-06-30 12:55:00,379.58,379.84,379.3,379.59,379883.0,363.7282,363.9773,363.4599,363.7377,379883.0
2022-06-30 13:00:00,379.59,380.15,379.53,379.9,532624.0,363.7377,364.2744,363.6803,364.0348,532624.0
2022-06-30 13:05:00,379.91,379.97,378.95,379.01,531371.0,364.0444,364.1019,363.1245,363.182,531371.0
2022-06-30 13:10:00,379.03,379.11,377.74,377.84,972711.0,363.2011,363.2778,361.965,362.0608,972711.0
2022-06-30 13:15:00,377.86,378.19,377.71,378.09,543677.0,362.08,362.3962,361.9363,362.3004,543677.0
2022-06-30 13:20:00,378.11,378.85,377.94,378.84,805651.0,362.3196,363.0287,362.1567,363.0191,805651.0
2022-06-30 13:25:00,378.84,379.1,378.73,379.02,516209.0,363.0191,363.2682,362.9137,363.1916,516209.0
2022-06-30 13:30:00,379.02,379.45,378.91,379.21,510754.0,363.1916,363.6036,363.0861,363.3736,510754.0
2022-06-30 13:35:00,379.2,379.57,379.18,379.43,487654.0,363.364,363.7186,363.3449,363.5844,487654.0
2022-06-30 13:40:00,379.44,379.93,378.6,378.6,684245.0,363.594,364.0636,362.7891,362.7891,684245.0
2022-06-30 13:45:00,378.64,379.79,378.62,379.75,447817.0,362.8274,363.9294,362.8083,363.8911,447817.0
2022-06-30 13:50:00,379.72,380.48,379.6,380.09,1092915.0,363.8623,364.5906,363.7473,364.2169,1092915.0
2022-06-30 13:55:00,380.1,380.12,379.55,379.84,455441.0,364.2265,364.2456,363.6994,363.9773,455441.0
2022-06-30 14:00:00,379.83,379.99,379.44,379.91,601890.0,363.9677,364.121,363.594,364.0444,601890.0
2022-06-30 14:05:00,379.88,380.12,379.11,379.29,849539.0,364.0156,364.2456,363.2778,363.4503,849539.0
2022-06-30 14:10:00,379.29,379.72,378.96,379.0,429678.0,363.4503,363.8623,363.1341,363.1724,429678.0
2022-06-30 14:15:00,378.98,379.57,378.74,379.51,446574.0,363.1532,363.7186,362.9232,363.6611,446574.0
2022-06-30 14:20:00,379.49,379.56,378.26,378.32,673859.0,363.6419,363.709,362.4633,362.5208,673859.0
2022-06-30 14:25:00,378.33,378.97,377.86,378.73,791343.0,362.5304,363.1436,362.08,362.9137,791343.0
2022-06-30 14:30:00,378.77,379.03,378.41,378.67,397937.0,362.952,363.2011,362.607,362.8562,397937.0
2022-06-30 14:35:00,378.67,378.86,378.33,378.75,486594.0,362.8562,363.0382,362.5304,362.9328,486594.0
2022-06-30 14:40:00,378.76,378.76,377.3,377.34,977927.0,362.9424,362.9424,361.5434,361.5817,977927.0
2022-06-30 14:45:00,377.36,378.0,377.18,377.6,669054.0,361.6009,362.2142,361.4284,361.8309,669054.0
2022-06-30 14:50:00,377.6,377.7,376.74,377.05,804829.0,361.8309,361.9267,361.0068,361.3038,804829.0
2022-06-30 14:55:00,377.02,377.38,376.83,377.23,597518.0,361.2751,361.62,361.093,361.4763,597518.0
2022-06-30 15:00:00,377.25,377.54,376.9,377.1,736188.0,361.4955,361.7734,361.1601,361.3517,736188.0
2022-06-30 15:05:00,377.1,377.13,375.67,375.7,1149706.0,361.3517,361.3805,359.9815,360.0102,1149706.0
2022-06-30 15:10:00,375.7,376.11,375.63,375.95,902768.0,360.0102,360.4031,359.9431,360.2498,902768.0
2022-06-30 15:15:00,375.95,375.95,375.09,375.32,1169492.0,360.2498,360.2498,359.4257,359.6461,1169492.0
2022-06-30 15:20:00,375.32,376.19,375.32,376.15,1191087.0,359.6461,360.4797,359.6461,360.4414,1191087.0
2022-06-30 15:25:00,376.15,377.53,376.1,377.46,1129423.0,360.4414,361.7638,360.3935,361.6967,1129423.0
2022-06-30 15:30:00,377.44,378.26,377.22,378.1,1395875.0,361.6775,362.4633,361.4667,362.31,1395875.0
2022-06-30 15:35:00,378.1,378.7,377.68,377.72,1636200.0,362.31,362.8849,361.9075,361.9458,1636200.0
2022-06-30 15:40:00,377.7,377.98,376.51,376.84,1718531.0,361.9267,362.195,360.7864,361.1026,1718531.0
2022-06-30 15:45:00,376.83,378.15,376.62,377.14,1981945.0,361.093,362.3579,360.8918,361.3901,1981945.0
2022-06-30 15:50:00,377.13,377.85,375.58,375.88,3447508.0,361.3805,362.0704,359.8952,360.1827,3447508.0
2022-06-30 15:55:00,375.89,378.03,375.48,377.21,7674008.0,360.1923,362.2429,359.7994,361.4571,7674008.0
2022-07-01 09:30:00,376.53,377.66,376.21,376.74,1876979.0,360.8055,361.8883,360.4989,361.0068,1876979.0
2022-07-01 09:35:00,376.72,376.92,375.75,376.47,1101443.0,360.9876,361.1793,360.0581,360.748,1101443.0
2022-07-01 09:40:00,376.46,378.37,376.42,377.35,1059448.0,360.7385,362.5687,360.7001,361.5913,1059448.0
2022-07-01 09:45:00,377.35,379.49,377.16,378.88,1306985.0,361.5913,363.6419,361.4092,363.0574,1306985.0
2022-07-01 09:50:00,378.9,379.48,378.46,379.05,818137.0,363.0766,363.6323,362.6549,363.2203,818137.0
2022-07-01 09:55:00,379.06,379.71,378.59,378.69,877287.0,363.2299,363.8527,362.7795,362.8753,877287.0
2022-07-01 10:00:00,378.69,380.03,377.54,377.85,1847368.0,362.8753,364.1594,361.7734,362.0704,1847368.0
2022-07-01 10:05:00,377.86,378.33,377.25,377.81,1205297.0,362.08,362.5304,361.4955,362.0321,1205297.0
2022-07-01 10:10:00,377.83,378.08,375.59,375.74,1323361.0,362.0513,362.2908,359.9048,360.0485,1323361.0
2022-07-01 10:15:00,375.72,376.41,375.09,375.93,1155599.0,360.0294,360.6906,359.4257,360.2306,1155599.0
2022-07-01 10:20:00,375.92,376.1,375.24,375.65,891289.0,360.221,360.3935,359.5694,359.9623,891289.0
2022-07-01 10:25:00,375.66,375.71,374.86,375.03,777718.0,359.9719,360.0198,359.2053,359.3682,777718.0
2022-07-01 10:30:00,375.04,375.23,374.12,374.56,823823.0,359.3778,359.5598,358.4962,358.9178,823823.0
2022-07-01 10:35:00,374.59,374.75,373.88,374.12,728009.0,358.9466,359.0999,358.2662,358.4962,728009.0
2022-07-01 10:40:00,374.08,374.84,373.8,374.68,962501.0,358.4579,359.1861,358.1895,359.0328,962501.0
2022-07-01 10:45:00,374.73,375.69,374.42,375.36,766471.0,359.0807,360.0006,358.7837,359.6844,766471.0
2022-07-01 10:50:00,375.36,375.44,374.31,375.18,554152.0,359.6844,359.7611,358.6783,359.5119,554152.0
2022-07-01 10:55:00,375.17,376.16,374.8,375.4,619598.0,359.5023,360.451,359.1478,359.7227,619598.0
2022-07-01 11:00:00,375.4,375.5,374.69,375.05,438423.0,359.7227,359.8186,359.0424,359.3873,438423.0
2022-07-01 11:05:00,375.01,376.8,374.92,376.49,812053.0,359.349,361.0643,359.2628,360.7672,812053.0
2022-07-01 11:10:00,376.48,376.84,375.94,376.49,633581.0,360.7576,361.1026,360.2402,360.7672,633581.0
2022-07-01 11:15:00,376.49,377.51,376.41,376.88,790110.0,360.7672,361.7446,360.6906,361.1409,790110.0
2022-07-01 11:20:00,376.88,377.23,376.22,376.58,619090.0,361.1409,361.4763,360.5085,360.8535,619090.0
2022-07-01 11:25:00,376.57,376.61,376.0,376.27,436872.0,360.8439,360.8822,360.2977,360.5564,436872.0
2022-07-01 11:30:00,376.27,376.94,376.24,376.89,476324.0,360.5564,361.1984,360.5277,361.1505,476324.0
2022-07-01 11:35:00,376.86,377.27,376.56,376.75,315864.0,361.1218,361.5146,360.8343,361.0164,315864.0
2022-07-01 11:40:00,376.74,377.2,376.52,376.53,367329.0,361.0068,361.4476,360.796,360.8055,367329.0
2022-07-01 11:45:00,376.53,377.1,376.48,376.7,228433.0,360.8055,361.3517,360.7576,360.9684,228433.0
2022-07-01 11:50:00,376.69,376.71,375.26,375.34,485239.0,360.9589,360.978,359.5886,359.6652,485239.0
2022-07-01 11:55:00,375.34,375.71,375.06,375.4,481331.0,359.6652,360.0198,359.3969,359.7227,481331.0
2022-07-01 12:00:00,375.44,375.5,374.9,375.31,297993.0,359.7611,359.8186,359.2436,359.6365,297993.0
2022-07-01 12:05:00,375.38,375.87,375.28,375.69,358689.0,359.7036,360.1731,359.6077,360.0006,358689.0
2022-07-01 12:10:00,375.7,375.84,375.31,375.57,242254.0,360.0102,360.1444,359.6365,359.8856,242254.0
2022-07-01 12:15:00,375.58,376.83,375.44,376.62,369984.0,359.8952,361.093,359.7611,360.8918,369984.0
2022-07-01 12:20:00,376.63,376.98,376.41,376.94,347975.0,360.9014,361.2367,360.6906,361.1984,347975.0
2022-07-01 12:25:00,376.94,377.03,376.49,376.82,433880.0,361.1984,361.2847,360.7672,361.0834,433880.0
2022-07-01 12:30:00,376.82,377.14,376.38,376.45,358956.0,361.0834,361.3901,360.6618,360.7289,358956.0
2022-07-01 12:35:00,376.45,376.7,376.04,376.09,322749.0,360.7289,360.9684,360.336,360.3839,322749.0
2022-07-01 12:40:00,376.08,376.34,375.94,376.1,246950.0,360.3743,360.6235,360.2402,360.3935,246950.0
2022-07-01 12:45:00,376.06,376.3,375.83,376.26,254984.0,360.3552,360.5851,360.1348,360.5468,254984.0
2022-07-01 12:50:00,376.26,376.76,376.22,376.66,269220.0,360.5468,361.0259,360.5085,360.9301,269220.0
2022-07-01 12:55:00,376.66,376.79,375.66,375.67,427066.0,360.9301,361.0547,359.9719,359.9815,427066.0
2022-07-01 13:00:00,375.68,376.08,375.51,375.58,354795.0,359.991,360.3743,359.8281,359.8952,354795.0
2022-07-01 13:05:00,375.57,375.95,375.46,375.92,230488.0,359.8856,360.2498,359.7802,360.221,230488.0
2022-07-01 13:10:00,375.9,376.13,375.69,376.1,368400.0,360.2018,360.4222,360.0006,360.3935,368400.0
2022-07-01 13:15:00,376.11,376.43,375.68,376.28,483064.0,360.4031,360.7097,359.991,360.566,483064.0
2022-07-01 13:20:00,376.25,376.46,375.98,376.33,323452.0,360.5372,360.7385,360.2785,360.6139,323452.0
2022-07-01 13:25:00,376.32,376.84,376.18,376.77,348610.0,360.6043,361.1026,360.4702,361.0355,348610.0
2022-07-01 13:30:00,376.81,377.24,376.75,376.93,411721.0,361.0738,361.4859,361.0164,361.1888,411721.0
2022-07-01 13:35:00,376.94,377.85,376.68,377.47,811376.0,361.1984,362.0704,360.9493,361.7063,811376.0
2022-07-01 13:40:00,377.48,377.98,377.31,377.78,676163.0,361.7159,362.195,361.553,362.0033,676163.0
2022-07-01 13:45:00,377.79,378.24,377.62,378.24,472782.0,362.0129,362.4441,361.85,362.4441,472782.0
2022-07-01 13:50:00,378.23,378.32,377.87,377.89,385444.0,362.4345,362.5208,362.0896,362.1087,385444.0
2022-07-01 13:55:00,377.92,378.22,377.84,378.22,358638.0,362.1375,362.425,362.0608,362.425,358638.0
2022-07-01 14:00:00,378.23,378.32,377.81,377.83,391431.0,362.4345,362.5208,362.0321,362.0513,391431.0
2022-07-01 14:05:00,377.85,378.11,377.42,377.66,444604.0,362.0704,362.3196,361.6584,361.8883,444604.0
2022-07-01 14:10:00,377.64,378.03,377.3,377.99,323272.0,361.8692,362.2429,361.5434,362.2046,323272.0
2022-07-01 14:15:00,378.01,378.61,377.85,378.59,537409.0,362.2237,362.7987,362.0704,362.7795,537409.0
2022-07-01 14:20:00,378.59,379.44,378.36,379.43,615761.0,362.7795,363.594,362.5591,363.5844,615761.0
2022-07-01 14:25:00,379.45,379.48,378.88,378.98,689815.0,363.6036,363.6323,363.0574,363.1532,689815.0
2022-07-01 14:30:00,378.98,379.68,378.97,379.67,717988.0,363.1532,363.824,363.1436,363.8144,717988.0
2022-07-01 14:35:00,379.65,379.75,379.22,379.74,515124.0,363.7952,363.8911,363.3832,363.8815,515124.0
2022-07-01 14:40:00,379.75,379.75,379.45,379.58,435304.0,363.8911,363.8911,363.6036,363.7282,435304.0
2022-07-01 14:45:00,379.59,380.15,379.5,380.04,737127.0,363.7377,364.2744,363.6515,364.169,737127.0
2022-07-01 14:50:00,380.05,380.19,379.27,379.42,564152.0,364.1785,364.3127,363.4311,363.5748,564152.0
2022-07-01 14:55:00,379.44,379.97,379.23,379.9,418479.0,363.594,364.1019,363.3928,364.0348,418479.0
2022-07-01 15:00:00,379.9,380.09,378.93,379.18,672391.0,364.0348,364.2169,363.1053,363.3449,672391.0
2022-07-01 15:05:00,379.18,380.11,379.17,380.07,692369.0,363.3449,364.236,363.3353,364.1977,692369.0
2022-07-01 15:10:00,380.08,380.52,379.89,380.38,879032.0,364.2073,364.6289,364.0252,364.4948,879032.0
2022-07-01 15:15:00,380.38,380.67,380.1,380.25,557168.0,364.4948,364.7726,364.2265,364.3702,557168.0
2022-07-01 15:20:00,380.24,380.38,379.69,380.18,549489.0,364.3606,364.4948,363.8336,364.3031,549489.0
2022-07-01 15:25:00,380.17,380.39,379.87,380.17,655940.0,364.2935,364.5043,364.0061,364.2935,655940.0
2022-07-01 15:30:00,380.18,381.04,380.15,380.85,782971.0,364.3031,365.1272,364.2744,364.9451,782971.0
2022-07-01 15:35:00,380.85,381.3,380.85,381.29,930012.0,364.9451,365.3763,364.9451,365.3668,930012.0
2022-07-01 15:40:00,381.3,381.66,381.15,381.33,1380278.0,365.3763,365.7213,365.2326,365.4051,1380278.0
2022-07-01 15:45:00,381.33,381.69,381.0,381.47,1173116.0,365.4051,365.7501,365.0889,365.5392,1173116.0
2022-07-01 15:50:00,381.47,381.7,380.2,380.8,1870603.0,365.5392,365.7596,364.3223,364.8972,1870603.0
2022-07-01 15:55:00,380.8,381.35,380.52,381.2,3953130.0,364.8972,365.4242,364.6289,365.2805,3953130.0
2022-07-05 09:30:00,375.85,376.33,374.33,374.59,2294100.0,360.1539,360.6139,358.6974,358.9466,2294100.0
2022-07-05 09:35:00,374.6,374.87,373.79,373.79,1607333.0,358.9561,359.2149,358.18,358.18,1607333.0
2022-07-05 09:40:00,373.84,374.57,373.67,373.88,1507822.0,358.2279,358.9274,358.065,358.2662,1507822.0
2022-07-05 09:45:00,373.86,375.21,373.62,374.57,1666724.0,358.247,359.5407,358.0171,358.9274,1666724.0
2022-07-05 09:50:00,374.58,374.72,373.68,373.94,962368.0,358.937,359.0711,358.0746,358.3237,962368.0
2022-07-05 09:55:00,373.94,374.24,373.28,373.89,1110084.0,358.3237,358.6112,357.6913,358.2758,1110084.0
2022-07-05 10:00:00,373.83,374.47,372.9,373.18,1401455.0,358.2183,358.8316,357.3271,357.5954,1401455.0
2022-07-05 10:05:00,373.18,373.75,372.92,373.72,855597.0,357.5954,358.1416,357.3463,358.1129,855597.0
2022-07-05 10:10:00,373.71,375.11,373.53,374.94,1356314.0,358.1033,359.4448,357.9308,359.2819,1356314.0
2022-07-05 10:15:00,374.92,374.94,373.77,374.19,893708.0,359.2628,359.2819,358.1608,358.5633,893708.0
2022-07-05 10:20:00,374.17,374.75,373.99,374.42,594926.0,358.5441,359.0999,358.3716,358.7837,594926.0
2022-07-05 10:25:00,374.41,374.81,373.91,374.44,695043.0,358.7741,359.1574,358.295,358.8028,695043.0
2022-07-05 10:30:00,374.44,374.95,374.1,374.36,730337.0,358.8028,359.2915,358.477,358.7262,730337.0
2022-07-05 10:35:00,374.35,376.28,374.24,375.94,1108817.0,358.7166,360.566,358.6112,360.2402,1108817.0
2022-07-05 10:40:00,375.93,376.2,374.56,374.61,852394.0,360.2306,360.4893,358.9178,358.9657,852394.0
2022-07-05 10:45:00,374.59,374.75,373.88,374.55,755853.0,358.9466,359.0999,358.2662,358.9082,755853.0
2022-07-05 10:50:00,374.55,374.57,373.81,373.99,566168.0,358.9082,358.9274,358.1991,358.3716,566168.0
2022-07-05 10:55:00,373.97,374.34,373.76,374.12,482829.0,358.3524,358.707,358.1512,358.4962,482829.0
2022-07-05 11:00:00,374.13,374.13,373.17,373.66,825726.0,358.5058,358.5058,357.5859,358.0554,825726.0
2022-07-05 11:05:00,373.63,373.95,373.06,373.76,490759.0,358.0266,358.3333,357.4805,358.1512,490759.0
2022-07-05 11:10:00,373.76,373.85,373.13,373.58,411007.0,358.1512,358.2375,357.5475,357.9787,411007.0
2022-07-05 11:15:00,373.56,374.2,373.5,373.89,483136.0,357.9596,358.5728,357.9021,358.2758,483136.0
2022-07-05 11:20:00,373.92,374.19,373.35,373.68,440223.0,358.3045,358.5633,357.7583,358.0746,440223.0
2022-07-05 11:25:00,373.64,374.1,373.41,373.77,438484.0,358.0362,358.477,357.8158,358.1608,438484.0
2022-07-05 11:30:00,373.75,374.45,373.41,373.92,647182.0,358.1416,358.8124,357.8158,358.3045,647182.0
2022-07-05 11:35:00,373.91,374.08,373.42,373.67,389766.0,358.295,358.4579,357.8254,358.065,389766.0
2022-07-05 11:40:00,373.69,375.12,373.69,375.06,498386.0,358.0841,359.4544,358.0841,359.3969,498386.0
2022-07-05 11:45:00,375.07,375.67,374.87,375.38,750018.0,359.4065,359.9815,359.2149,359.7036,750018.0
2022-07-05 11:50:00,375.4,375.69,375.05,375.65,667019.0,359.7227,360.0006,359.3873,359.9623,667019.0
2022-07-05 11:55:00,375.65,375.76,375.13,375.23,503559.0,359.9623,360.0677,359.464,359.5598,503559.0
2022-07-05 12:00:00,375.25,375.76,374.86,375.1,648528.0,359.579,360.0677,359.2053,359.4353,648528.0
2022-07-05 12:05:00,375.09,375.74,374.89,375.69,392710.0,359.4257,360.0485,359.234,360.0006,392710.0
2022-07-05 12:10:00,375.7,376.16,375.23,375.58,780027.0,360.0102,360.451,359.5598,359.8952,780027.0
2022-07-05 12:15:00,375.62,375.92,375.04,375.81,535637.0,359.9335,360.221,359.3778,360.1156,535637.0
2022-07-05 12:20:00,375.81,376.94,375.43,376.91,642262.0,360.1156,361.1984,359.7515,361.1697,642262.0
2022-07-05 12:25:00,376.91,377.12,376.54,376.66,657004.0,361.1697,361.3709,360.8151,360.9301,657004.0
2022-07-05 12:30:00,376.67,376.91,376.37,376.51,402763.0,360.9397,361.1697,360.6522,360.7864,402763.0
2022-07-05 12:35:00,376.54,376.95,376.42,376.69,369780.0,360.8151,361.208,360.7001,360.9589,369780.0
2022-07-05 12:40:00,376.67,376.81,375.84,376.05,396664.0,360.9397,361.0738,360.1444,360.3456,396664.0
2022-07-05 12:45:00,376.05,376.07,375.37,375.53,453857.0,360.3456,360.3648,359.694,359.8473,453857.0
2022-07-05 12:50:00,375.51,375.7,375.21,375.52,314749.0,359.8281,360.0102,359.5407,359.8377,314749.0
2022-07-05 12:55:00,375.56,375.68,375.31,375.4,248454.0,359.876,359.991,359.6365,359.7227,248454.0
2022-07-05 13:00:00,375.44,376.22,375.36,376.18,508461.0,359.7611,360.5085,359.6844,360.4702,508461.0
2022-07-05 13:05:00,376.2,376.25,375.35,375.98,450199.0,360.4893,360.5372,359.6748,360.2785,450199.0
2022-07-05 13:10:00,375.98,376.47,375.9,376.39,315370.0,360.2785,360.748,360.2018,360.6714,315370.0
2022-07-05 13:15:00,376.37,377.18,376.26,377.1,469122.0,360.6522,361.4284,360.5468,361.3517,469122.0
2022-07-05 13:20:00,377.09,377.43,376.88,377.05,876914.0,361.3422,361.668,361.1409,361.3038,876914.0
2022-07-05 13:25:00,377.06,377.23,376.92,376.98,377028.0,361.3134,361.4763,361.1793,361.2367,377028.0
2022-07-05 13:30:00,376.99,377.34,376.72,377.31,460570.0,361.2463,361.5817,360.9876,361.553,460570.0
2022-07-05 13:35:00,377.3,377.83,377.29,377.73,660541.0,361.5434,362.0513,361.5338,361.9554,660541.0
2022-07-05 13:40:00,377.73,378.06,377.44,377.5,658391.0,361.9554,362.2716,361.6775,361.735,658391.0
2022-07-05 13:45:00,377.51,377.57,376.69,377.27,655796.0,361.7446,361.8021,360.9589,361.5146,655796.0
2022-07-05 13:50:00,377.28,377.48,377.17,377.43,297411.0,361.5242,361.7159,361.4188,361.668,297411.0
2022-07-05 13:55:00,377.42,377.54,377.17,377.48,336987.0,361.6584,361.7734,361.4188,361.7159,336987.0
2022-07-05 14:00:00,377.49,378.24,377.22,378.16,510953.0,361.7254,362.4441,361.4667,362.3675,510953.0
2022-07-05 14:05:00,378.16,378.18,377.53,377.69,545123.0,362.3675,362.3866,361.7638,361.9171,545123.0
2022-07-05 14:10:00,377.71,378.13,377.69,377.92,247813.0,361.9363,362.3387,361.9171,362.1375,247813.0
2022-07-05 14:15:00,377.98,378.24,377.4,378.21,555357.0,362.195,362.4441,361.6392,362.4154,555357.0
2022-07-05 14:20:00,378.21,378.46,377.85,378.45,596929.0,362.4154,362.6549,362.0704,362.6454,596929.0
2022-07-05 14:25:00,378.45,379.15,378.29,378.93,909011.0,362.6454,363.3161,362.492,363.1053,909011.0
2022-07-05 14:30:00,378.95,379.64,378.58,379.58,1204422.0,363.1245,363.7857,362.7699,363.7282,1204422.0
2022-07-05 14:35:00,379.59,380.43,379.4,380.41,940701.0,363.7377,364.5427,363.5557,364.5235,940701.0
2022-07-05 14:40:00,380.42,380.48,379.86,379.99,760251.0,364.5331,364.5906,363.9965,364.121,760251.0
2022-07-05 14:45:00,380.0,380.25,379.52,379.76,723860.0,364.1306,364.3702,363.6707,363.9007,723860.0
2022-07-05 14:50:00,379.76,379.97,379.6,379.91,423232.0,363.9007,364.1019,363.7473,364.0444,423232.0
2022-07-05 14:55:00,379.89,380.15,379.69,379.89,515791.0,364.0252,364.2744,363.8336,364.0252,515791.0
2022-07-05 15:00:00,379.89,380.03,379.28,379.79,599287.0,364.0252,364.1594,363.4407,363.9294,599287.0
2022-07-05 15:05:00,379.77,380.73,379.75,380.66,1188780.0,363.9102,364.8301,363.8911,364.7631,1188780.0
2022-07-05 15:10:00,380.68,380.8,380.31,380.73,722282.0,364.7822,364.8972,364.4277,364.8301,722282.0
2022-07-05 15:15:00,380.73,380.76,379.62,379.81,1012341.0,364.8301,364.8589,363.7665,363.9486,1012341.0
2022-07-05 15:20:00,379.8,381.0,379.8,380.95,1039336.0,363.939,365.0889,363.939,365.041,1039336.0
2022-07-05 15:25:00,380.96,381.42,380.7,381.11,1168217.0,365.0505,365.4913,364.8014,365.1943,1168217.0
2022-07-05 15:30:00,381.11,381.43,380.7,381.4,1116186.0,365.1943,365.5009,364.8014,365.4722,1116186.0
2022-07-05 15:35:00,381.42,381.48,380.61,381.03,966838.0,365.4913,365.5488,364.7152,365.1176,966838.0
2022-07-05 15:40:00,381.06,381.3,380.92,381.16,766599.0,365.1464,365.3763,365.0122,365.2422,766599.0
2022-07-05 15:45:00,381.13,381.74,380.93,381.73,1007898.0,365.2134,365.798,365.0218,365.7884,1007898.0
2022-07-05 15:50:00,381.69,381.7,380.8,381.45,1801777.0,365.7501,365.7596,364.8972,365.5201,1801777.0
2022-07-05 15:55:00,381.47,381.98,381.04,381.95,2716374.0,365.5392,366.0279,365.1272,365.9992,2716374.0
2022-07-06 09:30:00,382.11,383.66,381.82,382.96,1523361.0,366.1525,367.6378,365.8746,366.967,1523361.0
2022-07-06 09:35:00,382.98,383.11,381.55,381.66,1177014.0,366.9862,367.1107,365.6159,365.7213,1177014.0
2022-07-06 09:40:00,381.69,382.47,381.26,382.2,832362.0,365.7501,366.4975,365.338,366.2388,832362.0
2022-07-06 09:45:00,382.17,382.31,380.95,381.19,878274.0,366.21,366.3442,365.041,365.2709,878274.0
2022-07-06 09:50:00,381.19,381.85,380.81,381.28,784954.0,365.2709,365.9034,364.9068,365.3572,784954.0
2022-07-06 09:55:00,381.28,382.45,380.87,382.12,735365.0,365.3572,366.4783,364.9643,366.1621,735365.0
2022-07-06 10:00:00,382.13,382.19,380.85,381.48,1053752.0,366.1717,366.2292,364.9451,365.5488,1053752.0
2022-07-06 10:05:00,381.49,383.48,381.41,383.12,1000376.0,365.5584,367.4653,365.4817,367.1203,1000376.0
2022-07-06 10:10:00,383.15,383.21,380.62,381.13,922086.0,367.1491,367.2066,364.7247,365.2134,922086.0
2022-07-06 10:15:00,381.13,381.6,380.75,381.21,579889.0,365.2134,365.6638,364.8493,365.2901,579889.0
2022-07-06 10:20:00,381.18,382.19,380.92,381.88,701647.0,365.2613,366.2292,365.0122,365.9321,701647.0
2022-07-06 10:25:00,381.81,382.45,381.46,382.16,668478.0,365.865,366.4783,365.5297,366.2004,668478.0
2022-07-06 10:30:00,382.17,382.52,381.61,381.7,553454.0,366.21,366.5454,365.6734,365.7596,553454.0
2022-07-06 10:35:00,381.7,381.93,381.34,381.63,479916.0,365.7596,365.98,365.4147,365.6926,479916.0
2022-07-06 10:40:00,381.63,382.21,381.18,382.04,456887.0,365.6926,366.2483,365.2613,366.0854,456887.0
2022-07-06 10:45:00,382.06,382.23,381.11,381.12,428583.0,366.1046,366.2675,365.1943,365.2039,428583.0
2022-07-06 10:50:00,381.12,381.6,380.86,381.44,409107.0,365.2039,365.6638,364.9547,365.5105,409107.0
2022-07-06 10:55:00,381.43,381.79,381.04,381.59,434292.0,365.5009,365.8459,365.1272,365.6542,434292.0
2022-07-06 11:00:00,381.58,381.7,380.24,380.48,661128.0,365.6446,365.7596,364.3606,364.5906,661128.0
2022-07-06 11:05:00,380.48,380.88,380.38,380.54,456528.0,364.5906,364.9739,364.4948,364.6481,456528.0
2022-07-06 11:10:00,380.53,381.01,380.18,380.9,497570.0,364.6385,365.0984,364.3031,364.993,497570.0
2022-07-06 11:15:00,380.89,381.33,380.82,381.19,517872.0,364.9835,365.4051,364.9164,365.2709,517872.0
2022-07-06 11:20:00,381.19,381.38,380.86,381.13,336279.0,365.2709,365.453,364.9547,365.2134,336279.0
2022-07-06 11:25:00,381.14,381.14,380.4,380.57,412751.0,365.223,365.223,364.5139,364.6768,412751.0
2022-07-06 11:30:00,380.57,380.66,379.64,380.24,908658.0,364.6768,364.7631,363.7857,364.3606,908658.0
2022-07-06 11:35:00,380.22,380.52,380.08,380.39,520969.0,364.3414,364.6289,364.2073,364.5043,520969.0
2022-07-06 11:40:00,380.4,380.4,379.79,379.91,359194.0,364.5139,364.5139,363.9294,364.0444,359194.0
2022-07-06 11:45:00,379.89,380.53,379.6,380.3,459550.0,364.0252,364.6385,363.7473,364.4181,459550.0
2022-07-06 11:50:00,380.31,380.67,380.1,380.23,295165.0,364.4277,364.7726,364.2265,364.351,295165.0
2022-07-06 11:55:00,380.25,380.86,380.16,380.71,361626.0,364.3702,364.9547,364.2839,364.811,361626.0
2022-07-06 12:00:00,380.72,380.8,380.07,380.2,299250.0,364.8206,364.8972,364.1977,364.3223,299250.0
2022-07-06 12:05:00,380.2,380.7,379.92,380.12,365671.0,364.3223,364.8014,364.054,364.2456,365671.0
2022-07-06 12:10:00,380.12,380.83,380.03,380.82,279654.0,364.2456,364.926,364.1594,364.9164,279654.0
2022-07-06 12:15:00,380.82,380.93,380.5,380.63,236089.0,364.9164,365.0218,364.6097,364.7343,236089.0
2022-07-06 12:20:00,380.63,380.8,380.15,380.24,214017.0,364.7343,364.8972,364.2744,364.3606,214017.0
2022-07-06 12:25:00,380.24,380.69,380.19,380.65,171444.0,364.3606,364.7918,364.3127,364.7535,171444.0
2022-07-06 12:30:00,380.64,380.73,380.36,380.63,204050.0,364.7439,364.8301,364.4756,364.7343,204050.0
2022-07-06 12:35:00,380.66,381.05,380.57,380.68,311983.0,364.7631,365.1368,364.6768,364.7822,311983.0
2022-07-06 12:40:00,380.68,381.07,380.5,380.95,213992.0,364.7822,365.1559,364.6097,365.041,213992.0
2022-07-06 12:45:00,380.95,381.01,380.69,380.73,266831.0,365.041,365.0984,364.7918,364.8301,266831.0
2022-07-06 12:50:00,380.72,380.81,380.35,380.75,237035.0,364.8206,364.9068,364.466,364.8493,237035.0
2022-07-06 12:55:00,380.76,381.05,380.62,380.95,259759.0,364.8589,365.1368,364.7247,365.041,259759.0
2022-07-06 13:00:00,380.93,381.54,380.92,381.35,403847.0,365.0218,365.6063,365.0122,365.4242,403847.0
2022-07-06 13:05:00,381.39,381.99,381.39,381.84,389374.0,365.4626,366.0375,365.4626,365.8938,389374.0
2022-07-06 13:10:00,381.82,381.86,381.59,381.71,344232.0,365.8746,365.913,365.6542,365.7692,344232.0
2022-07-06 13:15:00,381.74,381.84,381.45,381.75,211216.0,365.798,365.8938,365.5201,365.8075,211216.0
2022-07-06 13:20:00,381.74,381.87,381.47,381.57,209910.0,365.798,365.9225,365.5392,365.6351,209910.0
2022-07-06 13:25:00,381.6,381.66,381.22,381.38,217851.0,365.6638,365.7213,365.2997,365.453,217851.0
2022-07-06 13:30:00,381.38,381.56,381.23,381.43,190971.0,365.453,365.6255,365.3093,365.5009,190971.0
2022-07-06 13:35:00,381.44,381.69,381.35,381.6,242232.0,365.5105,365.7501,365.4242,365.6638,242232.0
2022-07-06 13:40:00,381.62,381.79,381.35,381.53,351750.0,365.683,365.8459,365.4242,365.5967,351750.0
2022-07-06 13:45:00,381.53,381.85,381.5,381.75,263212.0,365.5967,365.9034,365.568,365.8075,263212.0
2022-07-06 13:50:00,381.75,381.91,381.72,381.87,298368.0,365.8075,365.9609,365.7788,365.9225,298368.0
2022-07-06 13:55:00,381.86,382.1,381.73,381.88,399661.0,365.913,366.1429,365.7884,365.9321,399661.0
2022-07-06 14:00:00,381.88,382.56,381.06,381.78,1489761.0,365.9321,366.5837,365.1464,365.8363,1489761.0
2022-07-06 14:05:00,381.81,383.25,381.78,382.23,1474424.0,365.865,367.2449,365.8363,366.2675,1474424.0
2022-07-06 14:10:00,382.22,382.28,380.69,382.0,1108552.0,366.2579,366.3154,364.7918,366.0471,1108552.0
2022-07-06 14:15:00,381.99,382.02,380.94,381.11,464617.0,366.0375,366.0663,365.0314,365.1943,464617.0
2022-07-06 14:20:00,381.07,381.72,381.03,381.53,434802.0,365.1559,365.7788,365.1176,365.5967,434802.0
2022-07-06 14:25:00,381.52,383.2,380.86,383.12,1136088.0,365.5872,367.197,364.9547,367.1203,1136088.0
2022-07-06 14:30:00,383.15,384.33,382.78,383.81,1504951.0,367.1491,368.2798,366.7945,367.7815,1504951.0
2022-07-06 14:35:00,383.83,384.36,383.21,383.94,854254.0,367.8007,368.3085,367.2066,367.9061,854254.0
2022-07-06 14:40:00,383.96,385.0,383.87,384.67,1316344.0,367.9253,368.9218,367.839,368.6056,1316344.0
2022-07-06 14:45:00,384.67,385.08,383.98,384.06,926874.0,368.6056,368.9985,367.9444,368.0211,926874.0
2022-07-06 14:50:00,384.04,384.44,383.76,384.2,582391.0,368.0019,368.3852,367.7336,368.1552,582391.0
2022-07-06 14:55:00,384.21,384.59,383.96,384.55,599513.0,368.1648,368.5289,367.9253,368.4906,599513.0
2022-07-06 15:00:00,384.56,384.62,383.51,383.98,825123.0,368.5002,368.5577,367.494,367.9444,825123.0
2022-07-06 15:05:00,383.98,384.29,383.67,384.28,615046.0,367.9444,368.2415,367.6474,368.2319,615046.0
2022-07-06 15:10:00,384.28,384.86,384.14,384.8,819506.0,368.2319,368.7877,368.0977,368.7302,819506.0
2022-07-06 15:15:00,384.83,385.03,384.37,384.85,700242.0,368.7589,368.9506,368.3181,368.7781,700242.0
2022-07-06 15:20:00,384.83,385.42,384.77,385.34,907804.0,368.7589,369.3243,368.7014,369.2476,907804.0
2022-07-06 15:25:00,385.33,385.39,384.99,385.27,622478.0,369.238,369.2955,368.9122,369.1805,622478.0
2022-07-06 15:30:00,385.27,385.58,384.93,385.49,736147.0,369.1805,369.4776,368.8547,369.3914,736147.0
2022-07-06 15:35:00,385.5,385.87,384.93,385.06,1006072.0,369.4009,369.7555,368.8547,368.9793,1006072.0
2022-07-06 15:40:00,385.03,385.08,384.46,384.62,919073.0,368.9506,368.9985,368.4044,368.5577,919073.0
2022-07-06 15:45:00,384.6,384.61,383.88,384.14,967843.0,368.5385,368.5481,367.8486,368.0977,967843.0
2022-07-06 15:50:00,384.15,384.4,382.5,382.76,2138400.0,368.1073,368.3469,366.5262,366.7754,2138400.0
2022-07-06 15:55:00,382.75,383.37,382.63,383.31,2679520.0,366.7658,367.3599,366.6508,367.3024,2679520.0
2022-07-07 09:30:00,385.12,386.51,385.12,386.46,1634672.0,369.0368,370.3688,369.0368,370.3208,1634672.0
2022-07-07 09:35:00,386.47,387.08,386.27,386.68,1353142.0,370.3304,370.915,370.1388,370.5317,1353142.0
2022-07-07 09:40:00,386.68,387.27,386.53,387.05,778880.0,370.5317,371.097,370.3879,370.8862,778880.0
2022-07-07 09:45:00,387.05,387.58,386.8,387.48,939884.0,370.8862,371.3941,370.6466,371.2983,939884.0
2022-07-07 09:50:00,387.48,387.6,386.9,387.42,768304.0,371.2983,371.4132,370.7425,371.2408,768304.0
2022-07-07 09:55:00,387.4,387.47,387.11,387.38,453138.0,371.2216,371.2887,370.9437,371.2024,453138.0
2022-07-07 10:00:00,387.39,387.4,386.1,386.46,909057.0,371.212,371.2216,369.9759,370.3208,909057.0
2022-07-07 10:05:00,386.46,386.65,386.06,386.57,845635.0,370.3208,370.5029,369.9376,370.4263,845635.0
2022-07-07 10:10:00,386.57,386.85,386.27,386.62,712164.0,370.4263,370.6946,370.1388,370.4742,712164.0
2022-07-07 10:15:00,386.62,386.9,386.14,386.27,610129.0,370.4742,370.7425,370.0142,370.1388,610129.0
2022-07-07 10:20:00,386.26,386.49,386.12,386.46,522310.0,370.1292,370.3496,369.995,370.3208,522310.0
2022-07-07 10:25:00,386.45,386.87,386.41,386.86,447385.0,370.3113,370.7137,370.2729,370.7041,447385.0
2022-07-07 10:30:00,386.87,387.22,386.76,387.15,507820.0,370.7137,371.0491,370.6083,370.982,507820.0
2022-07-07 10:35:00,387.13,387.25,386.75,386.91,463130.0,370.9629,371.0779,370.5987,370.7521,463130.0
2022-07-07 10:40:00,386.93,387.08,386.66,386.79,389767.0,370.7712,370.915,370.5125,370.6371,389767.0
2022-07-07 10:45:00,386.8,387.36,386.56,387.28,535611.0,370.6466,371.1833,370.4167,371.1066,535611.0
2022-07-07 10:50:00,387.27,387.83,387.13,387.76,485468.0,371.097,371.6336,370.9629,371.5666,485468.0
2022-07-07 10:55:00,387.75,387.8,387.31,387.38,659062.0,371.557,371.6049,371.1354,371.2024,659062.0
2022-07-07 11:00:00,387.37,387.89,387.28,387.84,530079.0,371.1928,371.6911,371.1066,371.6432,530079.0
2022-07-07 11:05:00,387.85,388.25,387.75,387.77,679161.0,371.6528,372.0361,371.557,371.5761,679161.0
2022-07-07 11:10:00,387.77,387.8,387.53,387.58,339514.0,371.5761,371.6049,371.3462,371.3941,339514.0
2022-07-07 11:15:00,387.58,387.88,387.53,387.57,327345.0,371.3941,371.6815,371.3462,371.3845,327345.0
2022-07-07 11:20:00,387.58,387.82,387.03,387.31,585264.0,371.3941,371.6241,370.867,371.1354,585264.0
2022-07-07 11:25:00,387.33,387.67,387.13,387.13,302059.0,371.1545,371.4803,370.9629,370.9629,302059.0
2022-07-07 11:30:00,387.15,387.38,386.98,387.35,339836.0,370.982,371.2024,370.8191,371.1737,339836.0
2022-07-07 11:35:00,387.35,387.52,387.16,387.32,263031.0,371.1737,371.3366,370.9916,371.1449,263031.0
2022-07-07 11:40:00,387.33,387.75,387.24,387.54,258319.0,371.1545,371.557,371.0683,371.3557,258319.0
2022-07-07 11:45:00,387.54,387.83,387.49,387.76,229000.0,371.3557,371.6336,371.3078,371.5666,229000.0
2022-07-07 11:50:00,387.78,388.02,387.43,387.58,372338.0,371.5857,371.8157,371.2503,371.3941,372338.0
2022-07-07 11:55:00,387.58,387.89,387.49,387.88,372019.0,371.3941,371.6911,371.3078,371.6815,372019.0
2022-07-07 12:00:00,387.88,387.99,387.77,387.98,295306.0,371.6815,371.787,371.5761,371.7774,295306.0
2022-07-07 12:05:00,387.97,388.08,387.72,387.87,360612.0,371.7678,371.8732,371.5282,371.672,360612.0
2022-07-07 12:10:00,387.88,388.02,387.65,387.84,254345.0,371.6815,371.8157,371.4612,371.6432,254345.0
2022-07-07 12:15:00,387.83,388.04,387.69,388.01,267105.0,371.6336,371.8349,371.4995,371.8061,267105.0
2022-07-07 12:20:00,387.99,388.03,387.76,387.95,391338.0,371.787,371.8253,371.5666,371.7486,391338.0
2022-07-07 12:25:00,387.94,388.11,387.84,388.0,236485.0,371.739,371.9019,371.6432,371.7965,236485.0
2022-07-07 12:30:00,388.0,388.28,387.86,388.27,510863.0,371.7965,372.0648,371.6624,372.0553,510863.0
2022-07-07 12:35:00,388.27,388.4,388.05,388.1,417835.0,372.0553,372.1798,371.8444,371.8924,417835.0
2022-07-07 12:40:00,388.1,388.28,388.02,388.02,313257.0,371.8924,372.0648,371.8157,371.8157,313257.0
2022-07-07 12:45:00,388.02,388.26,387.86,387.87,591909.0,371.8157,372.0457,371.6624,371.672,591909.0
2022-07-07 12:50:00,387.86,388.06,387.7,387.86,425242.0,371.6624,371.854,371.5091,371.6624,425242.0
2022-07-07 12:55:00,387.83,388.08,387.68,388.04,320269.0,371.6336,371.8732,371.4899,371.8349,320269.0
2022-07-07 13:00:00,388.05,388.22,387.81,387.89,401363.0,371.8444,372.0073,371.6145,371.6911,401363.0
2022-07-07 13:05:00,387.86,388.03,387.65,387.93,374995.0,371.6624,371.8253,371.4612,371.7295,374995.0
2022-07-07 13:10:00,387.93,387.94,387.42,387.53,322965.0,371.7295,371.739,371.2408,371.3462,322965.0
2022-07-07 13:15:00,387.53,387.72,387.46,387.68,294809.0,371.3462,371.5282,371.2791,371.4899,294809.0
2022-07-07 13:20:00,387.7,387.78,387.54,387.65,169425.0,371.5091,371.5857,371.3557,371.4612,169425.0
2022-07-07 13:25:00,387.64,387.69,387.44,387.49,226261.0,371.4516,371.4995,371.2599,371.3078,226261.0
2022-07-07 13:30:00,387.49,387.86,387.34,387.81,305210.0,371.3078,371.6624,371.1641,371.6145,305210.0
2022-07-07 13:35:00,387.81,387.97,387.75,387.91,192084.0,371.6145,371.7678,371.557,371.7103,192084.0
2022-07-07 13:40:00,387.91,388.16,387.9,388.15,244752.0,371.7103,371.9499,371.7007,371.9403,244752.0
2022-07-07 13:45:00,388.14,388.32,388.11,388.17,342443.0,371.9307,372.1032,371.9019,371.9594,342443.0
2022-07-07 13:50:00,388.16,388.35,388.11,388.34,199767.0,371.9499,372.1319,371.9019,372.1223,199767.0
2022-07-07 13:55:00,388.33,388.49,388.31,388.42,565404.0,372.1128,372.2661,372.0936,372.199,565404.0
2022-07-07 14:00:00,388.42,388.77,388.36,388.55,689545.0,372.199,372.5344,372.1415,372.3236,689545.0
2022-07-07 14:05:00,388.54,388.78,388.5,388.67,377664.0,372.314,372.544,372.2757,372.4386,377664.0
2022-07-07 14:10:00,388.66,388.85,388.56,388.74,436599.0,372.429,372.611,372.3331,372.5056,436599.0
2022-07-07 14:15:00,388.74,388.77,388.57,388.75,367742.0,372.5056,372.5344,372.3427,372.5152,367742.0
2022-07-07 14:20:00,388.75,388.95,388.72,388.88,385997.0,372.5152,372.7069,372.4865,372.6398,385997.0
2022-07-07 14:25:00,388.87,388.97,388.81,388.96,253317.0,372.6302,372.726,372.5727,372.7164,253317.0
2022-07-07 14:30:00,388.96,388.96,388.63,388.64,383672.0,372.7164,372.7164,372.4002,372.4098,383672.0
2022-07-07 14:35:00,388.65,388.81,388.36,388.75,560924.0,372.4194,372.5727,372.1415,372.5152,560924.0
2022-07-07 14:40:00,388.76,388.79,388.33,388.41,385869.0,372.5248,372.5535,372.1128,372.1894,385869.0
2022-07-07 14:45:00,388.4,388.71,388.37,388.68,368811.0,372.1798,372.4769,372.1511,372.4481,368811.0
2022-07-07 14:50:00,388.69,388.7,388.47,388.53,267175.0,372.4577,372.4673,372.2469,372.3044,267175.0
2022-07-07 14:55:00,388.54,388.92,388.53,388.86,330689.0,372.314,372.6781,372.3044,372.6206,330689.0
2022-07-07 15:00:00,388.88,389.07,388.78,389.04,523461.0,372.6398,372.8219,372.544,372.7931,523461.0
2022-07-07 15:05:00,389.04,389.27,388.96,389.2,709499.0,372.7931,373.0135,372.7164,372.9464,709499.0
2022-07-07 15:10:00,389.2,389.57,389.1,389.54,580256.0,372.9464,373.301,372.8506,373.2722,580256.0
2022-07-07 15:15:00,389.55,389.77,389.5,389.63,577978.0,373.2818,373.4926,373.2339,373.3585,577978.0
2022-07-07 15:20:00,389.65,389.83,389.35,389.36,559634.0,373.3776,373.5501,373.0902,373.0997,559634.0
2022-07-07 15:25:00,389.36,389.47,389.01,389.04,1028445.0,373.0997,373.2051,372.7644,372.7931,1028445.0
2022-07-07 15:30:00,389.05,389.44,389.01,389.32,684226.0,372.8027,373.1764,372.7644,373.0614,684226.0
2022-07-07 15:35:00,389.32,389.55,388.66,388.74,1016487.0,373.0614,373.2818,372.429,372.5056,1016487.0
2022-07-07 15:40:00,388.74,389.09,388.67,388.79,1094559.0,372.5056,372.841,372.4386,372.5535,1094559.0
2022-07-07 15:45:00,388.78,389.13,388.6,389.0,1051573.0,372.544,372.8793,372.3715,372.7548,1051573.0
2022-07-07 15:50:00,389.03,389.32,388.57,388.92,1807852.0,372.7835,373.0614,372.3427,372.6781,1807852.0
2022-07-07 15:55:00,388.91,389.29,388.74,388.94,3543627.0,372.6685,373.0327,372.5056,372.6973,3543627.0
2022-07-08 09:30:00,387.27,387.78,386.78,387.39,1378681.0,371.097,371.5857,370.6275,371.212,1378681.0
2022-07-08 09:35:00,387.39,388.17,387.01,388.03,977840.0,371.212,371.9594,370.8479,371.8253,977840.0
2022-07-08 09:40:00,388.04,388.54,387.63,387.89,1094861.0,371.8349,372.314,371.442,371.6911,1094861.0
2022-07-08 09:45:00,387.88,388.27,386.7,386.78,744614.0,371.6815,372.0553,370.5508,370.6275,744614.0
2022-07-08 09:50:00,386.78,386.83,385.87,386.04,1102384.0,370.6275,370.6754,369.7555,369.9184,1102384.0
2022-07-08 09:55:00,386.03,386.66,385.91,386.3,627171.0,369.9088,370.5125,369.7938,370.1675,627171.0
2022-07-08 10:00:00,386.33,386.76,385.66,386.73,853668.0,370.1963,370.6083,369.5543,370.5796,853668.0
2022-07-08 10:05:00,386.74,386.74,386.08,386.46,510203.0,370.5892,370.5892,369.9567,370.3208,510203.0
2022-07-08 10:10:00,386.45,387.32,386.26,387.23,566501.0,370.3113,371.1449,370.1292,371.0587,566501.0
2022-07-08 10:15:00,387.25,387.44,387.06,387.21,640090.0,371.0779,371.2599,370.8958,371.0395,640090.0
2022-07-08 10:20:00,387.23,387.97,387.01,387.97,594664.0,371.0587,371.7678,370.8479,371.7678,594664.0
2022-07-08 10:25:00,387.97,389.34,387.94,389.1,1534275.0,371.7678,373.0806,371.739,372.8506,1534275.0
2022-07-08 10:30:00,389.11,389.39,388.98,389.18,662818.0,372.8602,373.1285,372.7356,372.9273,662818.0
2022-07-08 10:35:00,389.21,389.83,389.11,389.49,906799.0,372.956,373.5501,372.8602,373.2243,906799.0
2022-07-08 10:40:00,389.52,389.67,389.14,389.62,689033.0,373.2531,373.3968,372.8889,373.3489,689033.0
2022-07-08 10:45:00,389.61,389.73,389.44,389.49,434012.0,373.3393,373.4543,373.1764,373.2243,434012.0
2022-07-08 10:50:00,389.5,389.54,388.68,388.86,927272.0,373.2339,373.2722,372.4481,372.6206,927272.0
2022-07-08 10:55:00,388.87,389.66,388.84,389.51,540150.0,372.6302,373.3872,372.6015,373.2435,540150.0
2022-07-08 11:00:00,389.52,389.78,389.26,389.56,583158.0,373.2531,373.5022,373.0039,373.2914,583158.0
2022-07-08 11:05:00,389.56,390.28,389.32,390.23,577185.0,373.2914,373.9813,373.0614,373.9334,577185.0
2022-07-08 11:10:00,390.24,390.34,389.62,389.76,637388.0,373.943,374.0388,373.3489,373.483,637388.0
2022-07-08 11:15:00,389.75,389.93,389.46,389.6,354531.0,373.4735,373.6459,373.1956,373.3297,354531.0
2022-07-08 11:20:00,389.6,390.12,389.59,389.98,356256.0,373.3297,373.828,373.3201,373.6938,356256.0
2022-07-08 11:25:00,389.97,390.64,389.96,390.34,545501.0,373.6843,374.3263,373.6747,374.0388,545501.0
2022-07-08 11:30:00,390.38,390.6,390.1,390.49,443660.0,374.0771,374.288,373.8088,374.1825,443660.0
2022-07-08 11:35:00,390.49,390.53,389.83,390.06,455115.0,374.1825,374.2209,373.5501,373.7705,455115.0
2022-07-08 11:40:00,390.08,390.16,389.71,389.88,410003.0,373.7897,373.8663,373.4351,373.598,410003.0
2022-07-08 11:45:00,389.9,389.94,389.04,389.27,492341.0,373.6172,373.6555,372.7931,373.0135,492341.0
2022-07-08 11:50:00,389.25,389.69,389.19,389.6,443728.0,372.9943,373.416,372.9368,373.3297,443728.0
2022-07-08 11:55:00,389.6,389.95,389.43,389.94,307341.0,373.3297,373.6651,373.1668,373.6555,307341.0
2022-07-08 12:00:00,389.95,390.0,389.61,389.68,333767.0,373.6651,373.713,373.3393,373.4064,333767.0
2022-07-08 12:05:00,389.68,389.69,388.79,388.96,595384.0,373.4064,373.416,372.5535,372.7164,595384.0
2022-07-08 12:10:00,388.94,389.23,388.81,388.91,264462.0,372.6973,372.9752,372.5727,372.6685,264462.0
2022-07-08 12:15:00,388.86,389.23,388.77,389.22,416003.0,372.6206,372.9752,372.5344,372.9656,416003.0
2022-07-08 12:20:00,389.21,389.38,388.52,388.63,472132.0,372.956,373.1189,372.2948,372.4002,472132.0
2022-07-08 12:25:00,388.62,388.73,387.94,387.98,786459.0,372.3906,372.496,371.739,371.7774,786459.0
2022-07-08 12:30:00,387.98,388.18,387.63,387.9,772197.0,371.7774,371.969,371.442,371.7007,772197.0
2022-07-08 12:35:00,387.9,388.15,387.35,387.36,461148.0,371.7007,371.9403,371.1737,371.1833,461148.0
2022-07-08 12:40:00,387.35,387.63,387.07,387.57,706573.0,371.1737,371.442,370.9054,371.3845,706573.0
2022-07-08 12:45:00,387.55,387.8,387.04,387.72,549005.0,371.3653,371.6049,370.8766,371.5282,549005.0
2022-07-08 12:50:00,387.73,387.77,387.04,387.35,357994.0,371.5378,371.5761,370.8766,371.1737,357994.0
2022-07-08 12:55:00,387.34,387.65,387.08,387.16,290753.0,371.1641,371.4612,370.915,370.9916,290753.0
2022-07-08 13:00:00,387.18,387.36,386.66,386.89,545238.0,371.0108,371.1833,370.5125,370.7329,545238.0
2022-07-08 13:05:00,386.9,387.66,386.85,387.62,534236.0,370.7425,371.4707,370.6946,371.4324,534236.0
2022-07-08 13:10:00,387.63,387.94,387.58,387.78,422696.0,371.442,371.739,371.3941,371.5857,422696.0
2022-07-08 13:15:00,387.77,387.79,387.31,387.55,319526.0,371.5761,371.5953,371.1354,371.3653,319526.0
2022-07-08 13:20:00,387.54,387.64,387.37,387.49,188552.0,371.3557,371.4516,371.1928,371.3078,188552.0
2022-07-08 13:25:00,387.51,388.36,387.5,388.29,528407.0,371.327,372.1415,371.3174,372.0744,528407.0
2022-07-08 13:30:00,388.3,388.36,388.06,388.21,307443.0,372.084,372.1415,371.854,371.9978,307443.0
2022-07-08 13:35:00,388.22,388.39,387.94,388.34,436927.0,372.0073,372.1702,371.739,372.1223,436927.0
2022-07-08 13:40:00,388.34,388.59,388.28,388.41,271737.0,372.1223,372.3619,372.0648,372.1894,271737.0
2022-07-08 13:45:00,388.41,388.89,388.22,388.87,347954.0,372.1894,372.6494,372.0073,372.6302,347954.0
2022-07-08 13:50:00,388.88,389.06,388.7,388.94,425438.0,372.6398,372.8123,372.4673,372.6973,425438.0
2022-07-08 13:55:00,388.94,388.96,388.3,388.48,404383.0,372.6973,372.7164,372.084,372.2565,404383.0
2022-07-08 14:00:00,388.48,388.62,388.1,388.51,413945.0,372.2565,372.3906,371.8924,372.2852,413945.0
2022-07-08 14:05:00,388.52,389.11,388.49,389.02,372011.0,372.2948,372.8602,372.2661,372.7739,372011.0
2022-07-08 14:10:00,389.0,389.04,388.76,388.97,359776.0,372.7548,372.7931,372.5248,372.726,359776.0
2022-07-08 14:15:00,388.96,389.1,388.78,389.09,265515.0,372.7164,372.8506,372.544,372.841,265515.0
2022-07-08 14:20:00,389.09,389.61,389.01,389.4,574172.0,372.841,373.3393,372.7644,373.1381,574172.0
2022-07-08 14:25:00,389.4,389.65,389.21,389.56,404273.0,373.1381,373.3776,372.956,373.2914,404273.0
2022-07-08 14:30:00,389.57,389.86,389.46,389.85,451109.0,373.301,373.5789,373.1956,373.5693,451109.0
2022-07-08 14:35:00,389.86,390.06,389.66,389.88,527771.0,373.5789,373.7705,373.3872,373.598,527771.0
2022-07-08 14:40:00,389.9,390.23,389.73,390.16,638171.0,373.6172,373.9334,373.4543,373.8663,638171.0
2022-07-08 14:45:00,390.17,390.23,389.71,389.78,367012.0,373.8759,373.9334,373.4351,373.5022,367012.0
2022-07-08 14:50:00,389.78,389.99,389.39,389.43,630935.0,373.5022,373.7034,373.1285,373.1668,630935.0
2022-07-08 14:55:00,389.41,390.04,389.29,390.02,425395.0,373.1477,373.7513,373.0327,373.7322,425395.0
2022-07-08 15:00:00,390.03,390.35,389.71,390.21,545415.0,373.7418,374.0484,373.4351,373.9142,545415.0
2022-07-08 15:05:00,390.22,390.25,389.49,389.57,582334.0,373.9238,373.9526,373.2243,373.301,582334.0
2022-07-08 15:10:00,389.58,390.15,389.47,390.04,528389.0,373.3106,373.8567,373.2051,373.7513,528389.0
2022-07-08 15:15:00,390.04,390.06,389.59,389.79,400171.0,373.7513,373.7705,373.3201,373.5118,400171.0
2022-07-08 15:20:00,389.8,389.98,389.51,389.58,267559.0,373.5214,373.6938,373.2435,373.3106,267559.0
2022-07-08 15:25:00,389.58,389.66,389.35,389.55,395270.0,373.3106,373.3872,373.0902,373.2818,395270.0
2022-07-08 15:30:00,389.56,389.67,388.86,389.13,792184.0,373.2914,373.3968,372.6206,372.8793,792184.0
2022-07-08 15:35:00,389.12,389.46,388.88,389.1,622746.0,372.8698,373.1956,372.6398,372.8506,622746.0
2022-07-08 15:40:00,389.09,389.62,389.04,389.45,795699.0,372.841,373.3489,372.7931,373.186,795699.0
2022-07-08 15:45:00,389.45,389.54,388.97,389.08,852326.0,373.186,373.2722,372.726,372.8314,852326.0
2022-07-08 15:50:00,389.06,389.27,388.71,389.12,1574300.0,372.8123,373.0135,372.4769,372.8698,1574300.0
2022-07-08 15:55:00,389.12,389.37,388.42,388.68,2654733.0,372.8698,373.1093,372.199,372.4481,2654733.0
2022-07-11 09:30:00,385.85,386.87,385.75,386.27,1225195.0,369.7363,370.7137,369.6405,370.1388,1225195.0
2022-07-11 09:35:00,386.26,386.26,384.51,384.62,1195578.0,370.1292,370.1292,368.4523,368.5577,1195578.0
2022-07-11 09:40:00,384.59,384.86,384.15,384.58,1256352.0,368.5289,368.7877,368.1073,368.5194,1256352.0
2022-07-11 09:45:00,384.59,384.59,383.75,384.19,1012958.0,368.5289,368.5289,367.724,368.1456,1012958.0
2022-07-11 09:50:00,384.16,384.4,383.67,384.18,1067789.0,368.1169,368.3469,367.6474,368.1361,1067789.0
2022-07-11 09:55:00,384.16,384.88,384.11,384.63,938873.0,368.1169,368.8068,368.069,368.5673,938873.0
2022-07-11 10:00:00,384.66,384.66,383.94,384.12,988812.0,368.596,368.596,367.9061,368.0786,988812.0
2022-07-11 10:05:00,384.12,384.67,383.86,384.38,585680.0,368.0786,368.6056,367.8294,368.3277,585680.0
2022-07-11 10:10:00,384.37,385.06,384.3,384.46,697822.0,368.3181,368.9793,368.2511,368.4044,697822.0
2022-07-11 10:15:00,384.44,385.0,384.15,384.21,822540.0,368.3852,368.9218,368.1073,368.1648,822540.0
2022-07-11 10:20:00,384.19,384.36,383.66,383.97,823128.0,368.1456,368.3085,367.6378,367.9348,823128.0
2022-07-11 10:25:00,383.96,384.49,383.87,384.29,756418.0,367.9253,368.4331,367.839,368.2415,756418.0
2022-07-11 10:30:00,384.31,384.91,384.17,384.63,443174.0,368.2606,368.8356,368.1265,368.5673,443174.0
2022-07-11 10:35:00,384.65,385.2,384.41,385.03,626164.0,368.5864,369.1135,368.3565,368.9506,626164.0
2022-07-11 10:40:00,385.04,385.54,384.85,385.07,699763.0,368.9601,369.4393,368.7781,368.9889,699763.0
2022-07-11 10:45:00,385.08,385.29,384.71,384.92,355172.0,368.9985,369.1997,368.6439,368.8452,355172.0
2022-07-11 10:50:00,384.93,385.18,384.66,384.85,459869.0,368.8547,369.0943,368.596,368.7781,459869.0
2022-07-11 10:55:00,384.88,384.91,384.09,384.1,519596.0,368.8068,368.8356,368.0498,368.0594,519596.0
2022-07-11 11:00:00,384.11,384.51,384.01,384.39,345464.0,368.069,368.4523,367.9732,368.3373,345464.0
2022-07-11 11:05:00,384.41,385.03,384.33,384.9,398246.0,368.3565,368.9506,368.2798,368.826,398246.0
2022-07-11 11:10:00,384.9,385.25,384.78,384.9,386664.0,368.826,369.1614,368.711,368.826,386664.0
2022-07-11 11:15:00,384.92,385.26,384.72,384.82,324100.0,368.8452,369.171,368.6535,368.7493,324100.0
2022-07-11 11:20:00,384.83,385.11,384.55,384.56,318674.0,368.7589,369.0272,368.4906,368.5002,318674.0
2022-07-11 11:25:00,384.57,385.16,384.55,385.05,327282.0,368.5098,369.0751,368.4906,368.9697,327282.0
2022-07-11 11:30:00,385.06,385.22,384.64,384.72,362986.0,368.9793,369.1326,368.5769,368.6535,362986.0
2022-07-11 11:35:00,384.71,385.37,384.37,384.83,505223.0,368.6439,369.2764,368.3181,368.7589,505223.0
2022-07-11 11:40:00,384.85,384.97,384.32,384.73,270482.0,368.7781,368.8931,368.2702,368.6631,270482.0
2022-07-11 11:45:00,384.76,384.79,384.28,384.37,305854.0,368.6918,368.7206,368.2319,368.3181,305854.0
2022-07-11 11:50:00,384.36,384.54,384.04,384.33,484528.0,368.3085,368.481,368.0019,368.2798,484528.0
2022-07-11 11:55:00,384.34,384.66,384.25,384.59,215311.0,368.2894,368.596,368.2031,368.5289,215311.0
2022-07-11 12:00:00,384.59,384.74,384.24,384.44,255933.0,368.5289,368.6727,368.1936,368.3852,255933.0
2022-07-11 12:05:00,384.44,384.72,384.29,384.59,370349.0,368.3852,368.6535,368.2415,368.5289,370349.0
2022-07-11 12:10:00,384.59,384.91,384.52,384.73,257898.0,368.5289,368.8356,368.4619,368.6631,257898.0
2022-07-11 12:15:00,384.75,384.96,384.6,384.71,207938.0,368.6823,368.8835,368.5385,368.6439,207938.0
2022-07-11 12:20:00,384.71,384.75,384.24,384.53,262604.0,368.6439,368.6823,368.1936,368.4714,262604.0
2022-07-11 12:25:00,384.53,384.73,384.38,384.7,173650.0,368.4714,368.6631,368.3277,368.6343,173650.0
2022-07-11 12:30:00,384.71,384.83,384.52,384.78,175286.0,368.6439,368.7589,368.4619,368.711,175286.0
2022-07-11 12:35:00,384.78,385.25,384.74,385.16,290828.0,368.711,369.1614,368.6727,369.0751,290828.0
2022-07-11 12:40:00,385.16,385.18,384.76,384.91,267323.0,369.0751,369.0943,368.6918,368.8356,267323.0
2022-07-11 12:45:00,384.92,385.01,384.77,384.83,238762.0,368.8452,368.9314,368.7014,368.7589,238762.0
2022-07-11 12:50:00,384.84,384.87,384.48,384.72,447735.0,368.7685,368.7972,368.4235,368.6535,447735.0
2022-07-11 12:55:00,384.71,385.16,384.7,385.03,280970.0,368.6439,369.0751,368.6343,368.9506,280970.0
2022-07-11 13:00:00,385.02,385.84,384.91,385.47,505943.0,368.941,369.7267,368.8356,369.3722,505943.0
2022-07-11 13:05:00,385.46,386.14,385.29,386.02,517191.0,369.3626,370.0142,369.1997,369.8992,517191.0
2022-07-11 13:10:00,386.02,386.15,385.87,385.89,426508.0,369.8992,370.0238,369.7555,369.7747,426508.0
2022-07-11 13:15:00,385.9,385.97,385.77,385.83,338409.0,369.7842,369.8513,369.6597,369.7172,338409.0
2022-07-11 13:20:00,385.82,386.19,385.81,386.19,285298.0,369.7076,370.0621,369.698,370.0621,285298.0
2022-07-11 13:25:00,386.19,386.22,385.97,386.12,253286.0,370.0621,370.0909,369.8513,369.995,253286.0
2022-07-11 13:30:00,386.12,386.67,386.05,386.45,562702.0,369.995,370.5221,369.928,370.3113,562702.0
2022-07-11 13:35:00,386.45,386.66,386.39,386.65,287113.0,370.3113,370.5125,370.2538,370.5029,287113.0
2022-07-11 13:40:00,386.66,386.81,386.48,386.5,359211.0,370.5125,370.6562,370.34,370.3592,359211.0
2022-07-11 13:45:00,386.51,386.63,386.29,386.42,311309.0,370.3688,370.4837,370.1579,370.2825,311309.0
2022-07-11 13:50:00,386.39,386.82,386.33,386.72,270928.0,370.2538,370.6658,370.1963,370.57,270928.0
2022-07-11 13:55:00,386.72,386.73,386.38,386.42,242052.0,370.57,370.5796,370.2442,370.2825,242052.0
2022-07-11 14:00:00,386.4,386.47,385.86,386.02,432774.0,370.2634,370.3304,369.7459,369.8992,432774.0
2022-07-11 14:05:00,386.0,386.21,385.7,385.72,401355.0,369.8801,370.0813,369.5926,369.6118,401355.0
2022-07-11 14:10:00,385.73,385.77,385.39,385.47,544290.0,369.6213,369.6597,369.2955,369.3722,544290.0
2022-07-11 14:15:00,385.47,385.66,385.22,385.56,524664.0,369.3722,369.5543,369.1326,369.4584,524664.0
2022-07-11 14:20:00,385.58,385.66,385.29,385.48,284959.0,369.4776,369.5543,369.1997,369.3818,284959.0
2022-07-11 14:25:00,385.49,385.51,385.26,385.3,247027.0,369.3914,369.4105,369.171,369.2093,247027.0
2022-07-11 14:30:00,385.3,385.46,385.1,385.16,433558.0,369.2093,369.3626,369.0176,369.0751,433558.0
2022-07-11 14:35:00,385.15,385.36,385.05,385.23,266853.0,369.0656,369.2668,368.9697,369.1422,266853.0
2022-07-11 14:40:00,385.22,385.69,385.16,385.59,447016.0,369.1326,369.583,369.0751,369.4872,447016.0
2022-07-11 14:45:00,385.61,385.73,385.26,385.29,284490.0,369.5063,369.6213,369.171,369.1997,284490.0
2022-07-11 14:50:00,385.3,385.31,384.76,384.94,499430.0,369.2093,369.2189,368.6918,368.8643,499430.0
2022-07-11 14:55:00,384.93,385.1,384.59,384.59,468572.0,368.8547,369.0176,368.5289,368.5289,468572.0
2022-07-11 15:00:00,384.59,384.76,384.05,384.12,625861.0,368.5289,368.6918,368.0115,368.0786,625861.0
2022-07-11 15:05:00,384.11,384.43,384.03,384.2,624938.0,368.069,368.3756,367.9923,368.1552,624938.0
2022-07-11 15:10:00,384.19,384.38,383.95,384.27,461787.0,368.1456,368.3277,367.9157,368.2223,461787.0
2022-07-11 15:15:00,384.26,384.33,383.89,384.06,595985.0,368.2127,368.2798,367.8582,368.0211,595985.0
2022-07-11 15:20:00,384.05,384.27,383.87,384.06,532138.0,368.0115,368.2223,367.839,368.0211,532138.0
2022-07-11 15:25:00,384.07,384.41,383.97,384.26,397627.0,368.0307,368.3565,367.9348,368.2127,397627.0
2022-07-11 15:30:00,384.27,384.53,384.18,384.31,518434.0,368.2223,368.4714,368.1361,368.2606,518434.0
2022-07-11 15:35:00,384.3,384.42,384.01,384.21,412154.0,368.2511,368.366,367.9732,368.1648,412154.0
2022-07-11 15:40:00,384.22,384.42,383.84,383.87,848945.0,368.1744,368.366,367.8103,367.839,848945.0
2022-07-11 15:45:00,383.87,384.27,383.7,383.93,1138095.0,367.839,368.2223,367.6761,367.8965,1138095.0
2022-07-11 15:50:00,383.92,383.94,383.5,383.7,1534241.0,367.8869,367.9061,367.4845,367.6761,1534241.0
2022-07-11 15:55:00,383.73,384.33,383.65,384.28,2721708.0,367.7049,368.2798,367.6282,368.2319,2721708.0
2022-07-12 09:30:00,383.65,384.88,383.59,384.3,1392385.0,367.6282,368.8068,367.5707,368.2511,1392385.0
2022-07-12 09:35:00,384.32,386.16,384.31,385.83,1255148.0,368.2702,370.0334,368.2606,369.7172,1255148.0
2022-07-12 09:40:00,385.84,386.04,385.19,385.28,718715.0,369.7267,369.9184,369.1039,369.1901,718715.0
2022-07-12 09:45:00,385.28,385.55,384.52,384.54,820784.0,369.1901,369.4489,368.4619,368.481,820784.0
2022-07-12 09:50:00,384.55,384.95,384.36,384.79,786667.0,368.4906,368.8739,368.3085,368.7206,786667.0
2022-07-12 09:55:00,384.77,384.84,383.67,383.75,680855.0,368.7014,368.7685,367.6474,367.724,680855.0
2022-07-12 10:00:00,383.72,383.74,382.52,382.76,1145141.0,367.6953,367.7144,366.5454,366.7754,1145141.0
2022-07-12 10:05:00,382.77,383.31,382.7,382.94,631474.0,366.7849,367.3024,366.7179,366.9478,631474.0
2022-07-12 10:10:00,382.96,383.86,382.74,383.4,525175.0,366.967,367.8294,366.7562,367.3886,525175.0
2022-07-12 10:15:00,383.39,383.68,382.94,383.58,491154.0,367.3791,367.6569,366.9478,367.5611,491154.0
2022-07-12 10:20:00,383.59,383.92,383.0,383.14,521418.0,367.5707,367.8869,367.0053,367.1395,521418.0
2022-07-12 10:25:00,383.13,383.61,382.71,382.97,524488.0,367.1299,367.5899,366.7275,366.9766,524488.0
2022-07-12 10:30:00,382.97,384.21,382.91,384.07,526722.0,366.9766,368.1648,366.9191,368.0307,526722.0
2022-07-12 10:35:00,384.1,384.13,383.57,383.6,367650.0,368.0594,368.0882,367.5515,367.5803,367650.0
2022-07-12 10:40:00,383.6,383.84,383.27,383.75,443659.0,367.5803,367.8103,367.2641,367.724,443659.0
2022-07-12 10:45:00,383.75,384.13,383.26,383.61,372890.0,367.724,368.0882,367.2545,367.5899,372890.0
2022-07-12 10:50:00,383.62,383.86,383.19,383.77,310538.0,367.5995,367.8294,367.1874,367.7432,310538.0
2022-07-12 10:55:00,383.78,384.27,383.67,384.04,334601.0,367.7528,368.2223,367.6474,368.0019,334601.0
2022-07-12 11:00:00,384.04,384.2,383.63,383.8,332073.0,368.0019,368.1552,367.609,367.7719,332073.0
2022-07-12 11:05:00,383.78,384.39,383.5,384.38,405362.0,367.7528,368.3373,367.4845,368.3277,405362.0
2022-07-12 11:10:00,384.38,385.14,384.29,384.74,654132.0,368.3277,369.056,368.2415,368.6727,654132.0
2022-07-12 11:15:00,384.76,384.82,384.03,384.24,384774.0,368.6918,368.7493,367.9923,368.1936,384774.0
2022-07-12 11:20:00,384.24,384.97,384.18,384.76,423950.0,368.1936,368.8931,368.1361,368.6918,423950.0
2022-07-12 11:25:00,384.74,385.15,384.5,385.04,402666.0,368.6727,369.0656,368.4427,368.9601,402666.0
2022-07-12 11:30:00,385.07,385.35,384.77,384.94,671003.0,368.9889,369.2572,368.7014,368.8643,671003.0
2022-07-12 11:35:00,384.94,385.1,384.25,384.52,414183.0,368.8643,369.0176,368.2031,368.4619,414183.0
2022-07-12 11:40:00,384.5,384.5,383.9,384.11,347044.0,368.4427,368.4427,367.8678,368.069,347044.0
2022-07-12 11:45:00,384.1,384.36,383.96,384.2,283926.0,368.0594,368.3085,367.9253,368.1552,283926.0
2022-07-12 11:50:00,384.21,384.32,383.93,383.96,320731.0,368.1648,368.2702,367.8965,367.9253,320731.0
2022-07-12 11:55:00,383.96,384.33,383.86,384.33,217074.0,367.9253,368.2798,367.8294,368.2798,217074.0
2022-07-12 12:00:00,384.32,384.53,384.06,384.24,259441.0,368.2702,368.4714,368.0211,368.1936,259441.0
2022-07-12 12:05:00,384.24,384.69,383.93,383.95,334371.0,368.1936,368.6248,367.8965,367.9157,334371.0
2022-07-12 12:10:00,383.95,384.58,383.92,384.45,320735.0,367.9157,368.5194,367.8869,368.3948,320735.0
2022-07-12 12:15:00,384.5,384.63,384.29,384.41,311746.0,368.4427,368.5673,368.2415,368.3565,311746.0
2022-07-12 12:20:00,384.4,384.69,384.19,384.55,312645.0,368.3469,368.6248,368.1456,368.4906,312645.0
2022-07-12 12:25:00,384.57,384.72,384.38,384.65,265985.0,368.5098,368.6535,368.3277,368.5864,265985.0
2022-07-12 12:30:00,384.66,385.04,384.49,384.97,311642.0,368.596,368.9601,368.4331,368.8931,311642.0
2022-07-12 12:35:00,384.97,385.22,384.85,385.05,384692.0,368.8931,369.1326,368.7781,368.9697,384692.0
2022-07-12 12:40:00,385.05,385.12,384.82,384.93,175767.0,368.9697,369.0368,368.7493,368.8547,175767.0
2022-07-12 12:45:00,384.93,385.13,384.78,384.89,222525.0,368.8547,369.0464,368.711,368.8164,222525.0
2022-07-12 12:50:00,384.92,384.92,384.37,384.63,272140.0,368.8452,368.8452,368.3181,368.5673,272140.0
2022-07-12 12:55:00,384.63,384.91,384.54,384.82,150807.0,368.5673,368.8356,368.481,368.7493,150807.0
2022-07-12 13:00:00,384.82,385.38,384.27,384.5,460681.0,368.7493,369.286,368.2223,368.4427,460681.0
2022-07-12 13:05:00,384.5,384.59,384.1,384.22,290901.0,368.4427,368.5289,368.0594,368.1744,290901.0
2022-07-12 13:10:00,384.22,384.22,383.97,384.09,248778.0,368.1744,368.1744,367.9348,368.0498,248778.0
2022-07-12 13:15:00,384.1,384.18,383.84,383.86,370801.0,368.0594,368.1361,367.8103,367.8294,370801.0
2022-07-12 13:20:00,383.88,384.01,383.66,383.81,322269.0,367.8486,367.9732,367.6378,367.7815,322269.0
2022-07-12 13:25:00,383.8,384.09,383.67,384.07,336163.0,367.7719,368.0498,367.6474,368.0307,336163.0
2022-07-12 13:30:00,384.08,384.25,384.01,384.05,334065.0,368.0402,368.2031,367.9732,368.0115,334065.0
2022-07-12 13:35:00,384.06,384.21,383.97,384.06,156759.0,368.0211,368.1648,367.9348,368.0211,156759.0
2022-07-12 13:40:00,384.05,384.35,384.02,384.2,162101.0,368.0115,368.299,367.9827,368.1552,162101.0
2022-07-12 13:45:00,384.18,384.29,383.92,384.17,191519.0,368.1361,368.2415,367.8869,368.1265,191519.0
2022-07-12 13:50:00,384.15,384.51,384.03,384.49,194103.0,368.1073,368.4523,367.9923,368.4331,194103.0
2022-07-12 13:55:00,384.5,384.61,384.36,384.43,162676.0,368.4427,368.5481,368.3085,368.3756,162676.0
2022-07-12 14:00:00,384.4,384.51,383.88,383.9,302663.0,368.3469,368.4523,367.8486,367.8678,302663.0
2022-07-12 14:05:00,383.91,384.01,383.75,383.93,243110.0,367.8773,367.9732,367.724,367.8965,243110.0
2022-07-12 14:10:00,383.93,384.2,383.83,384.05,230541.0,367.8965,368.1552,367.8007,368.0115,230541.0
2022-07-12 14:15:00,384.05,384.18,383.87,383.96,244596.0,368.0115,368.1361,367.839,367.9253,244596.0
2022-07-12 14:20:00,383.96,384.0,383.71,383.78,278051.0,367.9253,367.9636,367.6857,367.7528,278051.0
2022-07-12 14:25:00,383.77,383.92,383.67,383.84,280285.0,367.7432,367.8869,367.6474,367.8103,280285.0
2022-07-12 14:30:00,383.84,383.95,383.25,383.26,509843.0,367.8103,367.9157,367.2449,367.2545,509843.0
2022-07-12 14:35:00,383.26,383.53,383.22,383.42,322775.0,367.2545,367.5132,367.2162,367.4078,322775.0
2022-07-12 14:40:00,383.42,383.43,383.15,383.33,281814.0,367.4078,367.4174,367.1491,367.3216,281814.0
2022-07-12 14:45:00,383.33,383.48,383.19,383.39,248009.0,367.3216,367.4653,367.1874,367.3791,248009.0
2022-07-12 14:50:00,383.4,383.41,383.06,383.09,298104.0,367.3886,367.3982,367.0628,367.0916,298104.0
2022-07-12 14:55:00,383.08,383.13,382.48,382.5,508406.0,367.082,367.1299,366.5071,366.5262,508406.0
2022-07-12 15:00:00,382.51,382.51,381.1,381.23,1126157.0,366.5358,366.5358,365.1847,365.3093,1126157.0
2022-07-12 15:05:00,381.22,381.53,380.74,380.75,1045268.0,365.2997,365.5967,364.8397,364.8493,1045268.0
2022-07-12 15:10:00,380.76,381.32,380.45,381.25,1142581.0,364.8589,365.3955,364.5618,365.3284,1142581.0
2022-07-12 15:15:00,381.26,381.31,380.77,381.13,709112.0,365.338,365.3859,364.8685,365.2134,709112.0
2022-07-12 15:20:00,381.14,381.24,380.16,380.29,824263.0,365.223,365.3188,364.2839,364.4085,824263.0
2022-07-12 15:25:00,380.3,380.72,380.12,380.25,705911.0,364.4181,364.8206,364.2456,364.3702,705911.0
2022-07-12 15:30:00,380.26,380.46,379.58,379.63,1120019.0,364.3798,364.5714,363.7282,363.7761,1120019.0
2022-07-12 15:35:00,379.63,379.69,378.99,379.44,1554585.0,363.7761,363.8336,363.1628,363.594,1554585.0
2022-07-12 15:40:00,379.42,379.75,379.16,379.73,1282367.0,363.5748,363.8911,363.3257,363.8719,1282367.0
2022-07-12 15:45:00,379.72,380.32,379.62,379.99,1643462.0,363.8623,364.4373,363.7665,364.121,1643462.0
2022-07-12 15:50:00,379.98,381.07,379.79,380.87,1822903.0,364.1115,365.1559,363.9294,364.9643,1822903.0
2022-07-12 15:55:00,380.9,381.02,380.56,380.88,3495557.0,364.993,365.108,364.6672,364.9739,3495557.0
2022-07-13 09:30:00,375.1,376.33,374.65,376.03,2424732.0,359.4353,360.6139,359.0041,360.3264,2424732.0
2022-07-13 09:35:00,376.03,377.78,375.23,377.73,1939839.0,360.3264,362.0033,359.5598,361.9554,1939839.0
2022-07-13 09:40:00,377.74,377.8,376.43,376.6,1229697.0,361.965,362.0225,360.7097,360.8726,1229697.0
2022-07-13 09:45:00,376.6,378.03,375.7,378.0,1356061.0,360.8726,362.2429,360.0102,362.2142,1356061.0
2022-07-13 09:50:00,378.02,378.14,377.21,377.53,888437.0,362.2333,362.3483,361.4571,361.7638,888437.0
2022-07-13 09:55:00,377.52,377.89,376.81,377.57,759628.0,361.7542,362.1087,361.0738,361.8021,759628.0
2022-07-13 10:00:00,377.55,377.85,376.15,377.14,1486124.0,361.7829,362.0704,360.4414,361.3901,1486124.0
2022-07-13 10:05:00,377.11,377.48,376.02,376.37,780503.0,361.3613,361.7159,360.3168,360.6522,780503.0
2022-07-13 10:10:00,376.32,377.18,376.11,376.65,882798.0,360.6043,361.4284,360.4031,360.9205,882798.0
2022-07-13 10:15:00,376.61,376.82,375.49,375.54,750525.0,360.8822,361.0834,359.809,359.8569,750525.0
2022-07-13 10:20:00,375.53,376.03,375.05,375.38,944695.0,359.8473,360.3264,359.3873,359.7036,944695.0
2022-07-13 10:25:00,375.32,376.58,375.32,376.57,699021.0,359.6461,360.8535,359.6461,360.8439,699021.0
2022-07-13 10:30:00,376.56,378.1,376.17,377.71,1027321.0,360.8343,362.31,360.4606,361.9363,1027321.0
2022-07-13 10:35:00,377.72,378.3,377.33,377.98,822472.0,361.9458,362.5016,361.5721,362.195,822472.0
2022-07-13 10:40:00,377.99,379.47,377.84,379.47,1142176.0,362.2046,363.6228,362.0608,363.6228,1142176.0
2022-07-13 10:45:00,379.46,379.74,379.11,379.32,1117416.0,363.6132,363.8815,363.2778,363.479,1117416.0
2022-07-13 10:50:00,379.31,380.2,379.14,379.23,1090994.0,363.4694,364.3223,363.3065,363.3928,1090994.0
2022-07-13 10:55:00,379.21,379.93,379.2,379.58,827449.0,363.3736,364.0636,363.364,363.7282,827449.0
2022-07-13 11:00:00,379.6,379.81,379.11,379.45,486988.0,363.7473,363.9486,363.2778,363.6036,486988.0
2022-07-13 11:05:00,379.45,380.87,379.44,380.12,949069.0,363.6036,364.9643,363.594,364.2456,949069.0
2022-07-13 11:10:00,380.14,380.61,380.05,380.42,680421.0,364.2648,364.7152,364.1785,364.5331,680421.0
2022-07-13 11:15:00,380.4,380.5,379.59,379.8,653829.0,364.5139,364.6097,363.7377,363.939,653829.0
2022-07-13 11:20:00,379.78,380.1,379.53,379.53,554496.0,363.9198,364.2265,363.6803,363.6803,554496.0
2022-07-13 11:25:00,379.53,379.55,378.75,378.78,760134.0,363.6803,363.6994,362.9328,362.9616,760134.0
2022-07-13 11:30:00,378.77,379.24,378.59,378.6,707106.0,362.952,363.4024,362.7795,362.7891,707106.0
2022-07-13 11:35:00,378.61,378.76,378.42,378.58,440110.0,362.7987,362.9424,362.6166,362.7699,440110.0
2022-07-13 11:40:00,378.53,378.78,378.21,378.21,452536.0,362.722,362.9616,362.4154,362.4154,452536.0
2022-07-13 11:45:00,378.22,378.64,377.99,378.61,505143.0,362.425,362.8274,362.2046,362.7987,505143.0
2022-07-13 11:50:00,378.63,379.49,378.57,378.92,589545.0,362.8178,363.6419,362.7603,363.0957,589545.0
2022-07-13 11:55:00,378.91,379.15,378.74,378.75,331241.0,363.0861,363.3161,362.9232,362.9328,331241.0
2022-07-13 12:00:00,378.76,379.48,378.59,379.47,363707.0,362.9424,363.6323,362.7795,363.6228,363707.0
2022-07-13 12:05:00,379.49,379.85,379.23,379.65,479363.0,363.6419,363.9869,363.3928,363.7952,479363.0
2022-07-13 12:10:00,379.66,379.66,378.83,378.94,421818.0,363.8048,363.8048,363.0095,363.1149,421818.0
2022-07-13 12:15:00,378.94,379.15,378.71,379.12,351456.0,363.1149,363.3161,362.8945,363.2874,351456.0
2022-07-13 12:20:00,379.13,379.54,378.8,379.47,344123.0,363.297,363.6898,362.9807,363.6228,344123.0
2022-07-13 12:25:00,379.48,379.87,379.28,379.79,390844.0,363.6323,364.0061,363.4407,363.9294,390844.0
2022-07-13 12:30:00,379.8,380.23,379.55,380.05,410313.0,363.939,364.351,363.6994,364.1785,410313.0
2022-07-13 12:35:00,380.03,380.31,379.74,380.31,255315.0,364.1594,364.4277,363.8815,364.4277,255315.0
2022-07-13 12:40:00,380.3,380.33,379.8,380.04,350156.0,364.4181,364.4468,363.939,364.169,350156.0
2022-07-13 12:45:00,380.05,380.25,379.79,380.15,265586.0,364.1785,364.3702,363.9294,364.2744,265586.0
2022-07-13 12:50:00,380.12,380.61,379.89,380.58,441193.0,364.2456,364.7152,364.0252,364.6864,441193.0
2022-07-13 12:55:00,380.6,380.83,380.3,380.81,403247.0,364.7056,364.926,364.4181,364.9068,403247.0
2022-07-13 13:00:00,380.83,381.92,380.42,381.47,1129065.0,364.926,365.9704,364.5331,365.5392,1129065.0
2022-07-13 13:05:00,381.48,381.74,380.87,381.07,732245.0,365.5488,365.798,364.9643,365.1559,732245.0
2022-07-13 13:10:00,381.07,381.64,380.9,381.63,375162.0,365.1559,365.7021,364.993,365.6926,375162.0
2022-07-13 13:15:00,381.63,381.67,380.18,380.42,815723.0,365.6926,365.7309,364.3031,364.5331,815723.0
2022-07-13 13:20:00,380.39,380.78,380.17,380.78,220791.0,364.5043,364.8781,364.2935,364.8781,220791.0
2022-07-13 13:25:00,380.78,380.79,380.28,380.71,272586.0,364.8781,364.8876,364.3989,364.811,272586.0
2022-07-13 13:30:00,380.74,380.74,380.11,380.37,315243.0,364.8397,364.8397,364.236,364.4852,315243.0
2022-07-13 13:35:00,380.37,380.44,379.89,379.97,347753.0,364.4852,364.5523,364.0252,364.1019,347753.0
2022-07-13 13:40:00,379.99,380.68,379.95,380.57,332471.0,364.121,364.7822,364.0827,364.6768,332471.0
2022-07-13 13:45:00,380.59,381.03,380.46,380.94,408712.0,364.696,365.1176,364.5714,365.0314,408712.0
2022-07-13 13:50:00,380.96,381.1,380.53,380.53,337397.0,365.0505,365.1847,364.6385,364.6385,337397.0
2022-07-13 13:55:00,380.53,380.93,380.42,380.84,369693.0,364.6385,365.0218,364.5331,364.9355,369693.0
2022-07-13 14:00:00,380.83,380.84,378.6,378.61,1495432.0,364.926,364.9355,362.7891,362.7987,1495432.0
2022-07-13 14:05:00,378.6,379.43,378.55,378.87,870630.0,362.7891,363.5844,362.7412,363.0478,870630.0
2022-07-13 14:10:00,378.87,379.7,378.77,379.61,610655.0,363.0478,363.8432,362.952,363.7569,610655.0
2022-07-13 14:15:00,379.63,379.73,378.97,379.68,570497.0,363.7761,363.8719,363.1436,363.824,570497.0
2022-07-13 14:20:00,379.68,380.19,379.25,380.11,532742.0,363.824,364.3127,363.4119,364.236,532742.0
2022-07-13 14:25:00,380.12,380.42,379.63,380.38,532973.0,364.2456,364.5331,363.7761,364.4948,532973.0
2022-07-13 14:30:00,380.38,381.01,380.31,380.91,690775.0,364.4948,365.0984,364.4277,365.0026,690775.0
2022-07-13 14:35:00,380.93,381.15,380.64,381.15,512730.0,365.0218,365.2326,364.7439,365.2326,512730.0
2022-07-13 14:40:00,381.17,381.32,380.78,380.82,536534.0,365.2518,365.3955,364.8781,364.9164,536534.0
2022-07-13 14:45:00,380.83,381.2,380.57,380.65,498670.0,364.926,365.2805,364.6768,364.7535,498670.0
2022-07-13 14:50:00,380.63,381.12,380.43,380.48,425424.0,364.7343,365.2039,364.5427,364.5906,425424.0
2022-07-13 14:55:00,380.45,381.41,379.99,381.38,650306.0,364.5618,365.4817,364.121,365.453,650306.0
2022-07-13 15:00:00,381.41,381.46,380.74,381.2,447830.0,365.4817,365.5297,364.8397,365.2805,447830.0
2022-07-13 15:05:00,381.23,381.24,380.02,380.33,797421.0,365.3093,365.3188,364.1498,364.4468,797421.0
2022-07-13 15:10:00,380.32,380.95,380.23,380.79,467566.0,364.4373,365.041,364.351,364.8876,467566.0
2022-07-13 15:15:00,380.8,381.02,380.49,380.98,446939.0,364.8972,365.108,364.6002,365.0697,446939.0
2022-07-13 15:20:00,380.98,381.11,380.56,380.7,454002.0,365.0697,365.1943,364.6672,364.8014,454002.0
2022-07-13 15:25:00,380.69,380.72,380.17,380.25,507045.0,364.7918,364.8206,364.2935,364.3702,507045.0
2022-07-13 15:30:00,380.21,380.41,379.34,379.44,905088.0,364.3319,364.5235,363.4982,363.594,905088.0
2022-07-13 15:35:00,379.43,380.05,379.3,379.99,662867.0,363.5844,364.1785,363.4599,364.121,662867.0
2022-07-13 15:40:00,379.98,379.98,379.22,379.34,785770.0,364.1115,364.1115,363.3832,363.4982,785770.0
2022-07-13 15:45:00,379.33,379.51,379.02,379.38,904719.0,363.4886,363.6611,363.1916,363.5365,904719.0
2022-07-13 15:50:00,379.38,379.68,378.9,379.49,1285027.0,363.5365,363.824,363.0766,363.6419,1285027.0
2022-07-13 15:55:00,379.51,379.84,378.86,378.87,3303414.0,363.6611,363.9773,363.0382,363.0478,3303414.0
2022-07-14 09:30:00,373.66,374.4,372.9,373.3,2142814.0,358.0554,358.7645,357.3271,357.7104,2142814.0
2022-07-14 09:35:00,373.32,373.46,372.1,372.27,1799325.0,357.7296,357.8637,356.5605,356.7234,1799325.0
2022-07-14 09:40:00,372.28,372.34,371.74,371.91,1286086.0,356.733,356.7905,356.2156,356.3785,1286086.0
2022-07-14 09:45:00,371.91,373.1,371.86,372.78,1209675.0,356.3785,357.5188,356.3306,357.2121,1209675.0
2022-07-14 09:50:00,372.77,373.5,372.47,372.93,1100289.0,357.2026,357.9021,356.9151,357.3559,1100289.0
2022-07-14 09:55:00,372.91,373.19,372.32,372.33,755600.0,357.3367,357.605,356.7714,356.7809,755600.0
2022-07-14 10:00:00,372.33,372.33,371.3,371.31,1431137.0,356.7809,356.7809,355.794,355.8035,1431137.0
2022-07-14 10:05:00,371.31,371.63,371.21,371.44,948102.0,355.8035,356.1102,355.7077,355.9281,948102.0
2022-07-14 10:10:00,371.43,371.75,371.04,371.61,1150258.0,355.9185,356.2252,355.5448,356.091,1150258.0
2022-07-14 10:15:00,371.63,371.83,371.12,371.31,684459.0,356.1102,356.3018,355.6215,355.8035,684459.0
2022-07-14 10:20:00,371.29,372.05,371.28,371.83,860871.0,355.7844,356.5126,355.7748,356.3018,860871.0
2022-07-14 10:25:00,371.83,372.2,371.64,371.97,553482.0,356.3018,356.6564,356.1198,356.436,553482.0
2022-07-14 10:30:00,371.98,372.62,371.45,371.82,703028.0,356.4456,357.0588,355.9377,356.2922,703028.0
2022-07-14 10:35:00,371.82,372.03,371.36,371.95,660787.0,356.2922,356.4935,355.8514,356.4168,660787.0
2022-07-14 10:40:00,371.94,372.45,371.86,372.02,572529.0,356.4072,356.8959,356.3306,356.4839,572529.0
2022-07-14 10:45:00,371.98,372.39,371.67,372.31,470332.0,356.4456,356.8384,356.1485,356.7618,470332.0
2022-07-14 10:50:00,372.34,373.04,372.0,372.94,737229.0,356.7905,357.4613,356.4647,357.3655,737229.0
2022-07-14 10:55:00,372.96,372.96,372.08,372.36,598024.0,357.3846,357.3846,356.5414,356.8097,598024.0
2022-07-14 11:00:00,372.36,373.36,372.25,372.74,1241162.0,356.8097,357.7679,356.7043,357.1738,1241162.0
2022-07-14 11:05:00,372.73,373.63,372.58,373.58,655263.0,357.1642,358.0266,357.0205,357.9787,655263.0
2022-07-14 11:10:00,373.56,373.76,373.1,373.22,588119.0,357.9596,358.1512,357.5188,357.6338,588119.0
2022-07-14 11:15:00,373.21,373.84,372.8,373.74,586313.0,357.6242,358.2279,357.2313,358.1321,586313.0
2022-07-14 11:20:00,373.74,374.5,373.57,373.94,817821.0,358.1321,358.8603,357.9692,358.3237,817821.0
2022-07-14 11:25:00,373.96,374.29,373.87,374.2,481879.0,358.3429,358.6591,358.2566,358.5728,481879.0
2022-07-14 11:30:00,374.19,374.38,373.71,373.79,609059.0,358.5633,358.7453,358.1033,358.18,609059.0
2022-07-14 11:35:00,373.79,374.26,373.43,374.14,504362.0,358.18,358.6303,357.835,358.5154,504362.0
2022-07-14 11:40:00,374.11,375.99,374.08,375.52,1497161.0,358.4866,360.2881,358.4579,359.8377,1497161.0
2022-07-14 11:45:00,375.51,375.65,375.22,375.39,601839.0,359.8281,359.9623,359.5502,359.7131,601839.0
2022-07-14 11:50:00,375.4,375.81,375.15,375.33,654531.0,359.7227,360.1156,359.4832,359.6557,654531.0
2022-07-14 11:55:00,375.32,375.9,375.16,375.69,705041.0,359.6461,360.2018,359.4928,360.0006,705041.0
2022-07-14 12:00:00,375.7,375.95,375.32,375.54,434092.0,360.0102,360.2498,359.6461,359.8569,434092.0
2022-07-14 12:05:00,375.53,375.57,374.91,375.1,462381.0,359.8473,359.8856,359.2532,359.4353,462381.0
2022-07-14 12:10:00,375.09,375.52,375.04,375.34,542927.0,359.4257,359.8377,359.3778,359.6652,542927.0
2022-07-14 12:15:00,375.35,375.7,374.84,375.3,573139.0,359.6748,360.0102,359.1861,359.6269,573139.0
2022-07-14 12:20:00,375.3,375.68,374.93,374.96,308704.0,359.6269,359.991,359.2724,359.3011,308704.0
2022-07-14 12:25:00,374.96,374.99,374.14,374.21,558165.0,359.3011,359.3299,358.5154,358.5824,558165.0
2022-07-14 12:30:00,374.22,374.77,374.18,374.41,394054.0,358.592,359.119,358.5537,358.7741,394054.0
2022-07-14 12:35:00,374.42,374.55,374.17,374.44,271458.0,358.7837,358.9082,358.5441,358.8028,271458.0
2022-07-14 12:40:00,374.45,374.47,373.91,374.2,362774.0,358.8124,358.8316,358.295,358.5728,362774.0
2022-07-14 12:45:00,374.21,374.33,373.19,373.22,774487.0,358.5824,358.6974,357.605,357.6338,774487.0
2022-07-14 12:50:00,373.23,373.83,373.14,373.75,533734.0,357.6434,358.2183,357.5571,358.1416,533734.0
2022-07-14 12:55:00,373.75,373.99,373.49,373.94,324987.0,358.1416,358.3716,357.8925,358.3237,324987.0
2022-07-14 13:00:00,373.97,374.04,373.42,373.57,294890.0,358.3524,358.4195,357.8254,357.9692,294890.0
2022-07-14 13:05:00,373.56,373.97,373.22,373.93,426397.0,357.9596,358.3524,357.6338,358.3141,426397.0
2022-07-14 13:10:00,373.93,373.94,373.39,373.87,282251.0,358.3141,358.3237,357.7967,358.2566,282251.0
2022-07-14 13:15:00,373.86,374.87,373.65,374.63,822632.0,358.247,359.2149,358.0458,358.9849,822632.0
2022-07-14 13:20:00,374.64,375.05,374.6,374.68,464246.0,358.9945,359.3873,358.9561,359.0328,464246.0
2022-07-14 13:25:00,374.66,375.22,374.55,375.11,475431.0,359.0136,359.5502,358.9082,359.4448,475431.0
2022-07-14 13:30:00,375.11,375.14,374.38,374.44,645368.0,359.4448,359.4736,358.7453,358.8028,645368.0
2022-07-14 13:35:00,374.44,375.15,374.4,375.01,290127.0,358.8028,359.4832,358.7645,359.349,290127.0
2022-07-14 13:40:00,375.03,375.52,374.99,375.39,510371.0,359.3682,359.8377,359.3299,359.7131,510371.0
2022-07-14 13:45:00,375.39,375.61,375.17,375.47,426302.0,359.7131,359.924,359.5023,359.7898,426302.0
2022-07-14 13:50:00,375.46,375.82,374.91,375.28,494829.0,359.7802,360.1252,359.2532,359.6077,494829.0
2022-07-14 13:55:00,375.28,375.79,375.27,375.6,369994.0,359.6077,360.0964,359.5982,359.9144,369994.0
2022-07-14 14:00:00,375.61,376.11,375.49,375.97,607632.0,359.924,360.4031,359.809,360.2689,607632.0
2022-07-14 14:05:00,375.96,376.37,375.84,376.07,615112.0,360.2593,360.6522,360.1444,360.3648,615112.0
2022-07-14 14:10:00,376.07,376.15,375.67,376.0,451514.0,360.3648,360.4414,359.9815,360.2977,451514.0
2022-07-14 14:15:00,376.03,377.12,375.84,376.98,859185.0,360.3264,361.3709,360.1444,361.2367,859185.0
2022-07-14 14:20:00,376.97,377.63,376.97,377.34,1092432.0,361.2272,361.8596,361.2272,361.5817,1092432.0
2022-07-14 14:25:00,377.34,377.76,377.09,377.71,935075.0,361.5817,361.9842,361.3422,361.9363,935075.0
2022-07-14 14:30:00,377.69,377.92,377.43,377.8,510161.0,361.9171,362.1375,361.668,362.0225,510161.0
2022-07-14 14:35:00,377.82,378.35,377.79,378.31,712834.0,362.0417,362.5495,362.0129,362.5112,712834.0
2022-07-14 14:40:00,378.32,378.36,377.32,377.45,867050.0,362.5208,362.5591,361.5625,361.6871,867050.0
2022-07-14 14:45:00,377.43,377.67,377.19,377.63,537993.0,361.668,361.8979,361.438,361.8596,537993.0
2022-07-14 14:50:00,377.62,377.65,377.11,377.28,367891.0,361.85,361.8788,361.3613,361.5242,367891.0
2022-07-14 14:55:00,377.28,378.03,377.27,377.78,585229.0,361.5242,362.2429,361.5146,362.0033,585229.0
2022-07-14 15:00:00,377.78,378.13,377.55,377.58,482504.0,362.0033,362.3387,361.7829,361.8117,482504.0
2022-07-14 15:05:00,377.61,377.76,377.03,377.17,871298.0,361.8404,361.9842,361.2847,361.4188,871298.0
2022-07-14 15:10:00,377.19,377.92,377.09,377.77,517500.0,361.438,362.1375,361.3422,361.9938,517500.0
2022-07-14 15:15:00,377.79,377.88,377.25,377.7,552470.0,362.0129,362.0992,361.4955,361.9267,552470.0
2022-07-14 15:20:00,377.69,378.45,377.61,378.38,678764.0,361.9171,362.6454,361.8404,362.5783,678764.0
2022-07-14 15:25:00,378.39,378.51,378.07,378.49,592965.0,362.5879,362.7029,362.2812,362.6837,592965.0
2022-07-14 15:30:00,378.49,378.57,377.93,377.94,654379.0,362.6837,362.7603,362.1471,362.1567,654379.0
2022-07-14 15:35:00,377.93,378.05,377.34,377.56,924038.0,362.1471,362.2621,361.5817,361.7925,924038.0
2022-07-14 15:40:00,377.57,377.83,377.32,377.68,622672.0,361.8021,362.0513,361.5625,361.9075,622672.0
2022-07-14 15:45:00,377.67,377.88,377.12,377.5,855744.0,361.8979,362.0992,361.3709,361.735,855744.0
2022-07-14 15:50:00,377.49,378.09,377.49,377.88,1235087.0,361.7254,362.3004,361.7254,362.0992,1235087.0
2022-07-14 15:55:00,377.89,378.36,377.61,377.97,3034644.0,362.1087,362.5591,361.8404,362.1854,3034644.0
2022-07-15 09:30:00,382.55,383.34,382.53,382.59,2183857.0,366.5741,367.3311,366.555,366.6125,2183857.0
2022-07-15 09:35:00,382.58,383.08,381.9,382.14,1368212.0,366.6029,367.082,365.9513,366.1813,1368212.0
2022-07-15 09:40:00,382.14,382.22,381.64,382.09,903222.0,366.1813,366.2579,365.7021,366.1333,903222.0
2022-07-15 09:45:00,382.14,382.2,381.11,381.54,714008.0,366.1813,366.2388,365.1943,365.6063,714008.0
2022-07-15 09:50:00,381.55,381.63,380.64,380.81,803238.0,365.6159,365.6926,364.7439,364.9068,803238.0
2022-07-15 09:55:00,380.8,381.75,380.54,381.41,999413.0,364.8972,365.8075,364.6481,365.4817,999413.0
2022-07-15 10:00:00,381.64,384.0,381.43,382.89,2920327.0,365.7021,367.9636,365.5009,366.8999,2920327.0
2022-07-15 10:05:00,382.89,383.14,382.06,382.68,574074.0,366.8999,367.1395,366.1046,366.6987,574074.0
2022-07-15 10:10:00,382.68,383.18,382.37,382.82,597920.0,366.6987,367.1778,366.4017,366.8329,597920.0
2022-07-15 10:15:00,382.84,383.19,382.53,383.01,549369.0,366.852,367.1874,366.555,367.0149,549369.0
2022-07-15 10:20:00,383.04,383.45,382.03,383.4,736127.0,367.0437,367.4366,366.0759,367.3886,736127.0
2022-07-15 10:25:00,383.38,384.31,383.1,384.19,989555.0,367.3695,368.2606,367.1012,368.1456,989555.0
2022-07-15 10:30:00,384.2,384.33,383.89,384.09,730590.0,368.1552,368.2798,367.8582,368.0498,730590.0
2022-07-15 10:35:00,384.1,384.29,383.6,383.63,834142.0,368.0594,368.2415,367.5803,367.609,834142.0
2022-07-15 10:40:00,383.63,383.86,383.27,383.31,564518.0,367.609,367.8294,367.2641,367.3024,564518.0
2022-07-15 10:45:00,383.27,383.49,382.88,383.33,629910.0,367.2641,367.4749,366.8904,367.3216,629910.0
2022-07-15 10:50:00,383.31,383.48,383.06,383.29,352453.0,367.3024,367.4653,367.0628,367.2832,352453.0
2022-07-15 10:55:00,383.27,383.86,383.16,383.71,377813.0,367.2641,367.8294,367.1587,367.6857,377813.0
2022-07-15 11:00:00,383.7,384.1,383.58,383.99,544549.0,367.6761,368.0594,367.5611,367.954,544549.0
2022-07-15 11:05:00,384.03,384.64,383.83,384.57,613098.0,367.9923,368.5769,367.8007,368.5098,613098.0
2022-07-15 11:10:00,384.58,384.62,384.2,384.56,642187.0,368.5194,368.5577,368.1552,368.5002,642187.0
2022-07-15 11:15:00,384.58,384.85,384.39,384.49,640465.0,368.5194,368.7781,368.3373,368.4331,640465.0
2022-07-15 11:20:00,384.49,384.83,384.48,384.65,474997.0,368.4331,368.7589,368.4235,368.5864,474997.0
2022-07-15 11:25:00,384.64,384.73,384.41,384.43,559666.0,368.5769,368.6631,368.3565,368.3756,559666.0
2022-07-15 11:30:00,384.42,384.73,384.1,384.36,492845.0,368.366,368.6631,368.0594,368.3085,492845.0
2022-07-15 11:35:00,384.36,384.75,384.22,384.59,392666.0,368.3085,368.6823,368.1744,368.5289,392666.0
2022-07-15 11:40:00,384.58,384.69,384.34,384.54,315947.0,368.5194,368.6248,368.2894,368.481,315947.0
2022-07-15 11:45:00,384.54,384.85,384.36,384.53,245935.0,368.481,368.7781,368.3085,368.4714,245935.0
2022-07-15 11:50:00,384.54,384.54,384.21,384.22,307192.0,368.481,368.481,368.1648,368.1744,307192.0
2022-07-15 11:55:00,384.22,384.33,383.97,384.0,354186.0,368.1744,368.2798,367.9348,367.9636,354186.0
2022-07-15 12:00:00,384.01,384.31,383.76,384.17,332768.0,367.9732,368.2606,367.7336,368.1265,332768.0
2022-07-15 12:05:00,384.16,384.17,383.57,383.61,513042.0,368.1169,368.1265,367.5515,367.5899,513042.0
2022-07-15 12:10:00,383.62,383.84,383.39,383.64,349747.0,367.5995,367.8103,367.3791,367.6186,349747.0
2022-07-15 12:15:00,383.62,383.97,383.5,383.96,236771.0,367.5995,367.9348,367.4845,367.9253,236771.0
2022-07-15 12:20:00,383.96,384.03,383.75,383.78,455625.0,367.9253,367.9923,367.724,367.7528,455625.0
2022-07-15 12:25:00,383.78,383.98,383.63,383.84,156213.0,367.7528,367.9444,367.609,367.8103,156213.0
2022-07-15 12:30:00,383.85,383.92,383.31,383.51,327318.0,367.8198,367.8869,367.3024,367.494,327318.0
2022-07-15 12:35:00,383.52,383.66,383.37,383.55,279931.0,367.5036,367.6378,367.3599,367.5324,279931.0
2022-07-15 12:40:00,383.51,383.79,383.22,383.7,392163.0,367.494,367.7624,367.2162,367.6761,392163.0
2022-07-15 12:45:00,383.7,383.99,383.62,383.92,253724.0,367.6761,367.954,367.5995,367.8869,253724.0
2022-07-15 12:50:00,383.92,383.99,383.53,383.68,271590.0,367.8869,367.954,367.5132,367.6569,271590.0
2022-07-15 12:55:00,383.68,383.87,383.59,383.77,194662.0,367.6569,367.839,367.5707,367.7432,194662.0
2022-07-15 13:00:00,383.78,384.03,383.76,384.02,290470.0,367.7528,367.9923,367.7336,367.9827,290470.0
2022-07-15 13:05:00,384.01,384.22,383.96,384.2,289342.0,367.9732,368.1744,367.9253,368.1552,289342.0
2022-07-15 13:10:00,384.21,384.29,384.09,384.19,260708.0,368.1648,368.2415,368.0498,368.1456,260708.0
2022-07-15 13:15:00,384.18,384.22,383.98,384.15,229203.0,368.1361,368.1744,367.9444,368.1073,229203.0
2022-07-15 13:20:00,384.18,384.23,383.99,384.2,188975.0,368.1361,368.184,367.954,368.1552,188975.0
2022-07-15 13:25:00,384.21,384.62,384.17,384.62,304603.0,368.1648,368.5577,368.1265,368.5577,304603.0
2022-07-15 13:30:00,384.61,384.74,384.46,384.66,370676.0,368.5481,368.6727,368.4044,368.596,370676.0
2022-07-15 13:35:00,384.66,384.74,384.53,384.72,312379.0,368.596,368.6727,368.4714,368.6535,312379.0
2022-07-15 13:40:00,384.72,384.78,384.46,384.53,349472.0,368.6535,368.711,368.4044,368.4714,349472.0
2022-07-15 13:45:00,384.53,384.59,384.36,384.37,276948.0,368.4714,368.5289,368.3085,368.3181,276948.0
2022-07-15 13:50:00,384.36,384.48,383.95,383.97,485773.0,368.3085,368.4235,367.9157,367.9348,485773.0
2022-07-15 13:55:00,383.96,384.22,383.92,384.19,431811.0,367.9253,368.1744,367.8869,368.1456,431811.0
2022-07-15 14:00:00,384.19,384.25,383.71,383.81,637658.0,368.1456,368.2031,367.6857,367.7815,637658.0
2022-07-15 14:05:00,383.81,384.07,383.8,384.06,375741.0,367.7815,368.0307,367.7719,368.0211,375741.0
2022-07-15 14:10:00,384.07,384.27,383.93,384.27,310496.0,368.0307,368.2223,367.8965,368.2223,310496.0
2022-07-15 14:15:00,384.28,384.42,384.18,384.4,345578.0,368.2319,368.366,368.1361,368.3469,345578.0
2022-07-15 14:20:00,384.39,384.43,383.93,384.17,309760.0,368.3373,368.3756,367.8965,368.1265,309760.0
2022-07-15 14:25:00,384.17,384.3,383.85,384.27,292363.0,368.1265,368.2511,367.8198,368.2223,292363.0
2022-07-15 14:30:00,384.28,384.36,384.12,384.23,225745.0,368.2319,368.3085,368.0786,368.184,225745.0
2022-07-15 14:35:00,384.21,384.27,384.11,384.19,181121.0,368.1648,368.2223,368.069,368.1456,181121.0
2022-07-15 14:40:00,384.19,384.49,384.16,384.49,267968.0,368.1456,368.4331,368.1169,368.4331,267968.0
2022-07-15 14:45:00,384.49,384.76,384.46,384.75,399720.0,368.4331,368.6918,368.4044,368.6823,399720.0
2022-07-15 14:50:00,384.74,384.78,384.51,384.59,319789.0,368.6727,368.711,368.4523,368.5289,319789.0
2022-07-15 14:55:00,384.6,384.62,384.27,384.35,351703.0,368.5385,368.5577,368.2223,368.299,351703.0
2022-07-15 15:00:00,384.35,384.42,384.06,384.38,477480.0,368.299,368.366,368.0211,368.3277,477480.0
2022-07-15 15:05:00,384.39,384.57,384.28,384.53,325316.0,368.3373,368.5098,368.2319,368.4714,325316.0
2022-07-15 15:10:00,384.52,384.61,384.25,384.3,276267.0,368.4619,368.5481,368.2031,368.2511,276267.0
2022-07-15 15:15:00,384.3,384.53,384.24,384.29,314374.0,368.2511,368.4714,368.1936,368.2415,314374.0
2022-07-15 15:20:00,384.3,384.53,384.1,384.1,448290.0,368.2511,368.4714,368.0594,368.0594,448290.0
2022-07-15 15:25:00,384.1,384.27,384.02,384.15,428407.0,368.0594,368.2223,367.9827,368.1073,428407.0
2022-07-15 15:30:00,384.16,384.21,383.61,383.78,780210.0,368.1169,368.1648,367.5899,367.7528,780210.0
2022-07-15 15:35:00,383.8,384.15,383.63,383.88,909433.0,367.7719,368.1073,367.609,367.8486,909433.0
2022-07-15 15:40:00,383.88,384.38,383.77,384.35,843110.0,367.8486,368.3277,367.7432,368.299,843110.0
2022-07-15 15:45:00,384.34,384.42,383.92,383.97,1087272.0,368.2894,368.366,367.8869,367.9348,1087272.0
2022-07-15 15:50:00,383.95,384.4,383.6,384.32,1402651.0,367.9157,368.3469,367.5803,368.2702,1402651.0
2022-07-15 15:55:00,384.33,385.25,384.31,385.1,3818943.0,368.2798,369.1614,368.2606,369.0176,3818943.0
2022-07-18 09:30:00,388.38,388.97,388.02,388.46,2237154.0,372.1607,372.726,371.8157,372.2373,2237154.0
2022-07-18 09:35:00,388.47,388.74,388.03,388.21,1153671.0,372.2469,372.5056,371.8253,371.9978,1153671.0
2022-07-18 09:40:00,388.24,388.67,387.67,388.61,874122.0,372.0265,372.4386,371.4803,372.3811,874122.0
2022-07-18 09:45:00,388.65,389.04,388.31,388.78,842085.0,372.4194,372.7931,372.0936,372.544,842085.0
2022-07-18 09:50:00,388.77,388.93,388.51,388.73,506454.0,372.5344,372.6877,372.2852,372.496,506454.0
2022-07-18 09:55:00,388.75,389.09,388.28,388.3,484599.0,372.5152,372.841,372.0648,372.084,484599.0
2022-07-18 10:00:00,388.28,388.7,387.96,388.3,657323.0,372.0648,372.4673,371.7582,372.084,657323.0
2022-07-18 10:05:00,388.29,388.29,387.74,388.01,610824.0,372.0744,372.0744,371.5474,371.8061,610824.0
2022-07-18 10:10:00,387.99,388.08,387.2,387.7,535959.0,371.787,371.8732,371.0299,371.5091,535959.0
2022-07-18 10:15:00,387.72,388.02,387.47,387.8,405642.0,371.5282,371.8157,371.2887,371.6049,405642.0
2022-07-18 10:20:00,387.82,388.08,387.72,387.89,398214.0,371.6241,371.8732,371.5282,371.6911,398214.0
2022-07-18 10:25:00,387.89,387.91,387.56,387.75,379379.0,371.6911,371.7103,371.3749,371.557,379379.0
2022-07-18 10:30:00,387.76,388.26,387.73,388.16,389241.0,371.5666,372.0457,371.5378,371.9499,389241.0
2022-07-18 10:35:00,388.15,388.27,387.64,387.92,396496.0,371.9403,372.0553,371.4516,371.7199,396496.0
2022-07-18 10:40:00,387.92,388.12,387.75,387.89,309516.0,371.7199,371.9115,371.557,371.6911,309516.0
2022-07-18 10:45:00,387.87,387.9,387.28,387.58,437248.0,371.672,371.7007,371.1066,371.3941,437248.0
2022-07-18 10:50:00,387.57,387.78,387.44,387.7,272885.0,371.3845,371.5857,371.2599,371.5091,272885.0
2022-07-18 10:55:00,387.7,388.11,387.63,387.94,441388.0,371.5091,371.9019,371.442,371.739,441388.0
2022-07-18 11:00:00,387.94,388.05,387.6,387.83,496362.0,371.739,371.8444,371.4132,371.6336,496362.0
2022-07-18 11:05:00,387.84,387.99,387.49,387.56,305173.0,371.6432,371.787,371.3078,371.3749,305173.0
2022-07-18 11:10:00,387.56,387.67,387.42,387.62,195337.0,371.3749,371.4803,371.2408,371.4324,195337.0
2022-07-18 11:15:00,387.61,387.68,387.3,387.54,321869.0,371.4228,371.4899,371.1258,371.3557,321869.0
2022-07-18 11:20:00,387.54,387.74,387.44,387.7,239395.0,371.3557,371.5474,371.2599,371.5091,239395.0
2022-07-18 11:25:00,387.7,387.82,387.56,387.63,268170.0,371.5091,371.6241,371.3749,371.442,268170.0
2022-07-18 11:30:00,387.64,387.95,387.4,387.76,504643.0,371.4516,371.7486,371.2216,371.5666,504643.0
2022-07-18 11:35:00,387.78,388.07,387.7,388.02,335988.0,371.5857,371.8636,371.5091,371.8157,335988.0
2022-07-18 11:40:00,388.02,388.38,387.99,388.37,368106.0,371.8157,372.1607,371.787,372.1511,368106.0
2022-07-18 11:45:00,388.36,388.43,388.0,388.03,516410.0,372.1415,372.2086,371.7965,371.8253,516410.0
2022-07-18 11:50:00,388.06,388.29,387.95,388.24,247876.0,371.854,372.0744,371.7486,372.0265,247876.0
2022-07-18 11:55:00,388.24,388.45,388.18,388.36,360669.0,372.0265,372.2277,371.969,372.1415,360669.0
2022-07-18 12:00:00,388.36,388.4,388.13,388.19,310789.0,372.1415,372.1798,371.9211,371.9786,310789.0
2022-07-18 12:05:00,388.17,388.35,387.91,388.05,396582.0,371.9594,372.1319,371.7103,371.8444,396582.0
2022-07-18 12:10:00,388.05,388.33,388.0,388.23,247542.0,371.8444,372.1128,371.7965,372.0169,247542.0
2022-07-18 12:15:00,388.23,388.29,387.84,387.97,164441.0,372.0169,372.0744,371.6432,371.7678,164441.0
2022-07-18 12:20:00,387.96,388.13,387.87,388.1,150244.0,371.7582,371.9211,371.672,371.8924,150244.0
2022-07-18 12:25:00,388.1,388.1,387.81,387.87,194734.0,371.8924,371.8924,371.6145,371.672,194734.0
2022-07-18 12:30:00,387.87,388.0,387.82,387.85,177513.0,371.672,371.7965,371.6241,371.6528,177513.0
2022-07-18 12:35:00,387.84,388.09,387.83,388.04,238842.0,371.6432,371.8828,371.6336,371.8349,238842.0
2022-07-18 12:40:00,388.03,388.13,387.95,387.95,148881.0,371.8253,371.9211,371.7486,371.7486,148881.0
2022-07-18 12:45:00,387.95,387.98,387.66,387.72,206177.0,371.7486,371.7774,371.4707,371.5282,206177.0
2022-07-18 12:50:00,387.71,387.73,387.33,387.33,292350.0,371.5186,371.5378,371.1545,371.1545,292350.0
2022-07-18 12:55:00,387.33,387.34,387.0,387.16,629196.0,371.1545,371.1641,370.8383,370.9916,629196.0
2022-07-18 13:00:00,387.15,387.32,387.12,387.31,345329.0,370.982,371.1449,370.9533,371.1354,345329.0
2022-07-18 13:05:00,387.32,387.36,387.15,387.23,202891.0,371.1449,371.1833,370.982,371.0587,202891.0
2022-07-18 13:10:00,387.22,387.25,387.01,387.19,279803.0,371.0491,371.0779,370.8479,371.0204,279803.0
2022-07-18 13:15:00,387.2,387.23,386.68,386.69,310356.0,371.0299,371.0587,370.5317,370.5412,310356.0
2022-07-18 13:20:00,386.68,386.86,386.52,386.85,411030.0,370.5317,370.7041,370.3783,370.6946,411030.0
2022-07-18 13:25:00,386.84,387.12,386.81,387.09,343994.0,370.685,370.9533,370.6562,370.9245,343994.0
2022-07-18 13:30:00,387.09,387.13,386.23,386.25,587488.0,370.9245,370.9629,370.1005,370.1196,587488.0
2022-07-18 13:35:00,386.23,386.43,385.8,386.06,562504.0,370.1005,370.2921,369.6884,369.9376,562504.0
2022-07-18 13:40:00,386.05,386.2,385.8,385.9,549607.0,369.928,370.0717,369.6884,369.7842,549607.0
2022-07-18 13:45:00,385.89,386.11,385.33,385.4,559320.0,369.7747,369.9855,369.238,369.3051,559320.0
2022-07-18 13:50:00,385.38,385.73,385.37,385.59,456310.0,369.286,369.6213,369.2764,369.4872,456310.0
2022-07-18 13:55:00,385.6,385.62,384.33,384.52,813581.0,369.4968,369.5159,368.2798,368.4619,813581.0
2022-07-18 14:00:00,384.51,384.72,384.2,384.54,785804.0,368.4523,368.6535,368.1552,368.481,785804.0
2022-07-18 14:05:00,384.51,384.64,384.33,384.42,532830.0,368.4523,368.5769,368.2798,368.366,532830.0
2022-07-18 14:10:00,384.43,384.69,384.24,384.68,529513.0,368.3756,368.6248,368.1936,368.6152,529513.0
2022-07-18 14:15:00,384.67,385.04,384.58,384.98,466733.0,368.6056,368.9601,368.5194,368.9027,466733.0
2022-07-18 14:20:00,384.98,385.12,384.54,384.56,502996.0,368.9027,369.0368,368.481,368.5002,502996.0
2022-07-18 14:25:00,384.54,384.65,383.93,384.0,658136.0,368.481,368.5864,367.8965,367.9636,658136.0
2022-07-18 14:30:00,384.01,384.33,383.91,384.27,465183.0,367.9732,368.2798,367.8773,368.2223,465183.0
2022-07-18 14:35:00,384.3,384.77,384.16,384.54,445803.0,368.2511,368.7014,368.1169,368.481,445803.0
2022-07-18 14:40:00,384.53,384.57,383.63,383.72,540585.0,368.4714,368.5098,367.609,367.6953,540585.0
2022-07-18 14:45:00,383.72,383.95,383.51,383.82,467062.0,367.6953,367.9157,367.494,367.7911,467062.0
2022-07-18 14:50:00,383.82,383.86,383.04,383.39,772333.0,367.7911,367.8294,367.0437,367.3791,772333.0
2022-07-18 14:55:00,383.39,383.4,382.97,383.12,580917.0,367.3791,367.3886,366.9766,367.1203,580917.0
2022-07-18 15:00:00,383.12,383.38,382.91,383.16,591253.0,367.1203,367.3695,366.9191,367.1587,591253.0
2022-07-18 15:05:00,383.19,383.88,383.17,383.69,844975.0,367.1874,367.8486,367.1682,367.6665,844975.0
2022-07-18 15:10:00,383.72,383.76,383.14,383.51,496515.0,367.6953,367.7336,367.1395,367.494,496515.0
2022-07-18 15:15:00,383.5,383.91,383.47,383.85,374355.0,367.4845,367.8773,367.4557,367.8198,374355.0
2022-07-18 15:20:00,383.85,383.99,383.41,383.52,463175.0,367.8198,367.954,367.3982,367.5036,463175.0
2022-07-18 15:25:00,383.51,383.6,382.67,382.7,742148.0,367.494,367.5803,366.6891,366.7179,742148.0
2022-07-18 15:30:00,382.71,382.76,382.01,382.19,796625.0,366.7275,366.7754,366.0567,366.2292,796625.0
2022-07-18 15:35:00,382.19,382.41,381.39,381.54,1214566.0,366.2292,366.44,365.4626,365.6063,1214566.0
2022-07-18 15:40:00,381.55,381.78,381.32,381.47,1111150.0,365.6159,365.8363,365.3955,365.5392,1111150.0
2022-07-18 15:45:00,381.47,381.49,380.76,380.82,1738414.0,365.5392,365.5584,364.8589,364.9164,1738414.0
2022-07-18 15:50:00,380.82,381.98,380.66,381.93,1586906.0,364.9164,366.0279,364.7631,365.98,1586906.0
2022-07-18 15:55:00,381.93,382.27,381.63,381.99,2616912.0,365.98,366.3058,365.6926,366.0375,2616912.0
2022-07-19 09:30:00,386.08,386.34,385.6,385.96,1845355.0,369.9567,370.2059,369.4968,369.8417,1845355.0
2022-07-19 09:35:00,385.95,386.49,385.81,386.16,1163597.0,369.8321,370.3496,369.698,370.0334,1163597.0
2022-07-19 09:40:00,386.18,386.34,385.54,385.92,798315.0,370.0525,370.2059,369.4393,369.8034,798315.0
2022-07-19 09:45:00,385.9,386.09,385.39,385.82,817084.0,369.7842,369.9663,369.2955,369.7076,817084.0
2022-07-19 09:50:00,385.82,386.2,385.73,386.03,522080.0,369.7076,370.0717,369.6213,369.9088,522080.0
2022-07-19 09:55:00,386.02,386.92,385.92,386.87,727529.0,369.8992,370.7616,369.8034,370.7137,727529.0
2022-07-19 10:00:00,386.88,387.05,386.69,386.91,997990.0,370.7233,370.8862,370.5412,370.7521,997990.0
2022-07-19 10:05:00,386.92,386.92,386.23,386.69,825824.0,370.7616,370.7616,370.1005,370.5412,825824.0
2022-07-19 10:10:00,386.71,387.52,386.52,387.03,930619.0,370.5604,371.3366,370.3783,370.867,930619.0
2022-07-19 10:15:00,387.04,387.04,386.52,386.9,711355.0,370.8766,370.8766,370.3783,370.7425,711355.0
2022-07-19 10:20:00,386.91,387.67,386.83,387.42,826787.0,370.7521,371.4803,370.6754,371.2408,826787.0
2022-07-19 10:25:00,387.4,388.19,387.34,388.06,919883.0,371.2216,371.9786,371.1641,371.854,919883.0
2022-07-19 10:30:00,388.06,388.27,387.89,387.91,713410.0,371.854,372.0553,371.6911,371.7103,713410.0
2022-07-19 10:35:00,387.92,388.09,387.72,387.96,551102.0,371.7199,371.8828,371.5282,371.7582,551102.0
2022-07-19 10:40:00,387.98,388.24,387.89,388.09,404899.0,371.7774,372.0265,371.6911,371.8828,404899.0
2022-07-19 10:45:00,388.1,388.69,388.1,388.65,484526.0,371.8924,372.4577,371.8924,372.4194,484526.0
2022-07-19 10:50:00,388.65,388.98,388.6,388.79,537217.0,372.4194,372.7356,372.3715,372.5535,537217.0
2022-07-19 10:55:00,388.79,388.87,388.47,388.81,662673.0,372.5535,372.6302,372.2469,372.5727,662673.0
2022-07-19 11:00:00,388.82,389.39,388.82,389.2,798283.0,372.5823,373.1285,372.5823,372.9464,798283.0
2022-07-19 11:05:00,389.2,389.54,389.18,389.42,387664.0,372.9464,373.2722,372.9273,373.1572,387664.0
2022-07-19 11:10:00,389.42,389.55,389.2,389.41,448915.0,373.1572,373.2818,372.9464,373.1477,448915.0
2022-07-19 11:15:00,389.38,389.5,388.87,388.89,600558.0,373.1189,373.2339,372.6302,372.6494,600558.0
2022-07-19 11:20:00,388.89,388.99,388.71,388.89,417346.0,372.6494,372.7452,372.4769,372.6494,417346.0
2022-07-19 11:25:00,388.89,389.4,388.88,389.32,432676.0,372.6494,373.1381,372.6398,373.0614,432676.0
2022-07-19 11:30:00,389.32,389.89,389.29,389.79,663582.0,373.0614,373.6076,373.0327,373.5118,663582.0
2022-07-19 11:35:00,389.79,389.9,389.3,389.37,422850.0,373.5118,373.6172,373.0422,373.1093,422850.0
2022-07-19 11:40:00,389.37,389.38,388.99,389.19,439150.0,373.1093,373.1189,372.7452,372.9368,439150.0
2022-07-19 11:45:00,389.2,389.26,388.93,388.96,395306.0,372.9464,373.0039,372.6877,372.7164,395306.0
2022-07-19 11:50:00,388.96,389.38,388.94,389.38,288799.0,372.7164,373.1189,372.6973,373.1189,288799.0
2022-07-19 11:55:00,389.39,389.7,389.35,389.68,305205.0,373.1285,373.4255,373.0902,373.4064,305205.0
2022-07-19 12:00:00,389.68,389.7,389.07,389.15,567078.0,373.4064,373.4255,372.8219,372.8985,567078.0
2022-07-19 12:05:00,389.15,389.17,388.79,389.06,526559.0,372.8985,372.9177,372.5535,372.8123,526559.0
2022-07-19 12:10:00,389.06,389.4,389.05,389.25,247046.0,372.8123,373.1381,372.8027,372.9943,247046.0
2022-07-19 12:15:00,389.27,389.27,389.02,389.25,278197.0,373.0135,373.0135,372.7739,372.9943,278197.0
2022-07-19 12:20:00,389.24,389.73,389.23,389.69,366398.0,372.9848,373.4543,372.9752,373.416,366398.0
2022-07-19 12:25:00,389.7,389.81,389.62,389.77,261738.0,373.4255,373.5309,373.3489,373.4926,261738.0
2022-07-19 12:30:00,389.78,390.29,389.73,390.21,871530.0,373.5022,373.9909,373.4543,373.9142,871530.0
2022-07-19 12:35:00,390.22,390.24,389.98,390.15,348252.0,373.9238,373.943,373.6938,373.8567,348252.0
2022-07-19 12:40:00,390.15,390.34,390.12,390.23,356360.0,373.8567,374.0388,373.828,373.9334,356360.0
2022-07-19 12:45:00,390.23,390.5,390.17,390.4,377621.0,373.9334,374.1921,373.8759,374.0963,377621.0
2022-07-19 12:50:00,390.37,390.44,390.05,390.18,487128.0,374.0676,374.1346,373.7609,373.8855,487128.0
2022-07-19 12:55:00,390.19,390.5,390.07,390.49,311350.0,373.8951,374.1921,373.7801,374.1825,311350.0
2022-07-19 13:00:00,390.49,390.52,390.37,390.4,356685.0,374.1825,374.2113,374.0676,374.0963,356685.0
2022-07-19 13:05:00,390.4,390.42,390.09,390.14,313976.0,374.0963,374.1155,373.7993,373.8472,313976.0
2022-07-19 13:10:00,390.15,390.38,390.12,390.16,195187.0,373.8567,374.0771,373.828,373.8663,195187.0
2022-07-19 13:15:00,390.13,390.33,389.94,389.96,255729.0,373.8376,374.0292,373.6555,373.6747,255729.0
2022-07-19 13:20:00,389.94,390.12,389.78,390.09,350084.0,373.6555,373.828,373.5022,373.7993,350084.0
2022-07-19 13:25:00,390.11,390.22,390.01,390.11,273967.0,373.8184,373.9238,373.7226,373.8184,273967.0
2022-07-19 13:30:00,390.13,390.45,390.1,390.42,325192.0,373.8376,374.1442,373.8088,374.1155,325192.0
2022-07-19 13:35:00,390.44,391.02,390.4,390.97,484528.0,374.1346,374.6904,374.0963,374.6425,484528.0
2022-07-19 13:40:00,390.99,391.28,390.91,391.25,509686.0,374.6617,374.9396,374.585,374.9108,509686.0
2022-07-19 13:45:00,391.23,391.32,391.13,391.21,658657.0,374.8916,374.9779,374.7958,374.8725,658657.0
2022-07-19 13:50:00,391.2,391.27,391.05,391.21,693045.0,374.8629,374.93,374.7192,374.8725,693045.0
2022-07-19 13:55:00,391.2,391.63,391.15,391.6,525144.0,374.8629,375.2749,374.815,375.2462,525144.0
2022-07-19 14:00:00,391.6,392.01,391.53,391.99,654778.0,375.2462,375.6391,375.1791,375.6199,654778.0
2022-07-19 14:05:00,391.99,392.34,391.92,392.28,751980.0,375.6199,375.9553,375.5528,375.8978,751980.0
2022-07-19 14:10:00,392.27,392.3,391.88,391.91,625964.0,375.8882,375.917,375.5145,375.5432,625964.0
2022-07-19 14:15:00,391.92,392.12,391.64,392.09,847747.0,375.5528,375.7445,375.2845,375.7157,847747.0
2022-07-19 14:20:00,392.1,392.14,391.77,391.98,465562.0,375.7253,375.7636,375.4091,375.6103,465562.0
2022-07-19 14:25:00,391.99,392.01,391.35,391.42,598023.0,375.6199,375.6391,375.0066,375.0737,598023.0
2022-07-19 14:30:00,391.42,391.83,391.41,391.61,579489.0,375.0737,375.4666,375.0641,375.2558,579489.0
2022-07-19 14:35:00,391.62,391.79,391.49,391.53,376397.0,375.2654,375.4283,375.1408,375.1791,376397.0
2022-07-19 14:40:00,391.54,391.77,391.38,391.64,404104.0,375.1887,375.4091,375.0354,375.2845,404104.0
2022-07-19 14:45:00,391.64,391.66,391.05,391.34,507797.0,375.2845,375.3037,374.7192,374.9971,507797.0
2022-07-19 14:50:00,391.35,391.76,391.14,391.7,727195.0,375.0066,375.3995,374.8054,375.342,727195.0
2022-07-19 14:55:00,391.71,391.82,391.53,391.74,409043.0,375.3516,375.457,375.1791,375.3803,409043.0
2022-07-19 15:00:00,391.77,391.78,391.34,391.55,521714.0,375.4091,375.4187,374.9971,375.1983,521714.0
2022-07-19 15:05:00,391.55,392.16,391.52,392.15,666324.0,375.1983,375.7828,375.1695,375.7732,666324.0
2022-07-19 15:10:00,392.15,392.15,391.69,391.9,575704.0,375.7732,375.7732,375.3324,375.5337,575704.0
2022-07-19 15:15:00,391.91,392.09,391.67,392.02,617416.0,375.5432,375.7157,375.3133,375.6487,617416.0
2022-07-19 15:20:00,392.03,392.05,391.6,391.8,434156.0,375.6582,375.6774,375.2462,375.4378,434156.0
2022-07-19 15:25:00,391.8,392.13,391.78,391.97,570340.0,375.4378,375.7541,375.4187,375.6007,570340.0
2022-07-19 15:30:00,391.96,392.16,391.48,391.48,869681.0,375.5912,375.7828,375.1312,375.1312,869681.0
2022-07-19 15:35:00,391.48,392.03,391.47,391.98,1181077.0,375.1312,375.6582,375.1216,375.6103,1181077.0
2022-07-19 15:40:00,391.98,392.71,391.96,392.68,1411493.0,375.6103,376.3098,375.5912,376.2811,1411493.0
2022-07-19 15:45:00,392.68,392.87,392.29,392.32,2265311.0,376.2811,376.4632,375.9074,375.9361,2265311.0
2022-07-19 15:50:00,392.33,392.66,392.0,392.23,1928314.0,375.9457,376.2619,375.6295,375.8499,1928314.0
2022-07-19 15:55:00,392.22,392.73,392.08,392.25,5219583.0,375.8403,376.329,375.7061,375.869,5219583.0
2022-07-20 09:30:00,392.41,392.5,391.56,392.17,1174044.0,376.0224,376.1086,375.2079,375.7924,1174044.0
2022-07-20 09:35:00,392.17,392.93,392.16,392.61,1106886.0,375.7924,376.5207,375.7828,376.214,1106886.0
2022-07-20 09:40:00,392.63,392.85,392.18,392.54,700168.0,376.2332,376.444,375.802,376.1469,700168.0
2022-07-20 09:45:00,392.56,392.7,392.0,392.25,690163.0,376.1661,376.3003,375.6295,375.869,690163.0
2022-07-20 09:50:00,392.27,392.64,391.91,391.97,511285.0,375.8882,376.2428,375.5432,375.6007,511285.0
2022-07-20 09:55:00,392.01,392.21,391.31,391.46,463245.0,375.6391,375.8307,374.9683,375.112,463245.0
2022-07-20 10:00:00,391.46,391.83,391.16,391.68,686158.0,375.112,375.4666,374.8246,375.3229,686158.0
2022-07-20 10:05:00,391.66,392.04,391.03,392.03,569428.0,375.3037,375.6678,374.7,375.6582,569428.0
2022-07-20 10:10:00,392.01,392.3,391.89,392.25,594503.0,375.6391,375.917,375.5241,375.869,594503.0
2022-07-20 10:15:00,392.26,392.26,391.82,392.14,330771.0,375.8786,375.8786,375.457,375.7636,330771.0
2022-07-20 10:20:00,392.15,392.88,392.1,392.85,584731.0,375.7732,376.4727,375.7253,376.444,584731.0
2022-07-20 10:25:00,392.86,393.56,392.82,393.52,767290.0,376.4536,377.1243,376.4152,377.086,767290.0
2022-07-20 10:30:00,393.51,394.39,393.41,394.21,1025081.0,377.0764,377.9197,376.9806,377.7472,1025081.0
2022-07-20 10:35:00,394.22,394.73,394.14,394.36,906930.0,377.7568,378.2455,377.6801,377.8909,906930.0
2022-07-20 10:40:00,394.39,394.39,393.91,394.32,742842.0,377.9197,377.9197,377.4597,377.8526,742842.0
2022-07-20 10:45:00,394.32,395.19,394.23,395.05,924550.0,377.8526,378.6863,377.7664,378.5521,924550.0
2022-07-20 10:50:00,395.04,395.86,394.91,395.71,1202446.0,378.5425,379.3283,378.418,379.1846,1202446.0
2022-07-20 10:55:00,395.73,395.95,395.48,395.95,642181.0,379.2037,379.4145,378.9642,379.4145,642181.0
2022-07-20 11:00:00,395.95,395.97,395.17,395.43,828502.0,379.4145,379.4337,378.6671,378.9162,828502.0
2022-07-20 11:05:00,395.43,395.52,395.2,395.42,553634.0,378.9162,379.0025,378.6959,378.9067,553634.0
2022-07-20 11:10:00,395.43,395.52,395.16,395.24,307073.0,378.9162,379.0025,378.6575,378.7342,307073.0
2022-07-20 11:15:00,395.23,395.33,395.08,395.26,407964.0,378.7246,378.8204,378.5809,378.7533,407964.0
2022-07-20 11:20:00,395.25,395.32,394.65,394.85,441988.0,378.7438,378.8108,378.1688,378.3605,441988.0
2022-07-20 11:25:00,394.85,395.26,394.75,395.17,363313.0,378.3605,378.7533,378.2646,378.6671,363313.0
2022-07-20 11:30:00,395.19,395.47,395.03,395.41,391851.0,378.6863,378.9546,378.533,378.8971,391851.0
2022-07-20 11:35:00,395.41,395.62,394.78,394.97,515951.0,378.8971,379.0983,378.2934,378.4755,515951.0
2022-07-20 11:40:00,394.97,395.21,394.76,395.16,447004.0,378.4755,378.7054,378.2742,378.6575,447004.0
2022-07-20 11:45:00,395.16,395.48,395.16,395.33,291024.0,378.6575,378.9642,378.6575,378.8204,291024.0
2022-07-20 11:50:00,395.33,395.96,395.28,395.82,428245.0,378.8204,379.4241,378.7725,379.29,428245.0
2022-07-20 11:55:00,395.81,395.98,395.63,395.77,422342.0,379.2804,379.4433,379.1079,379.242,422342.0
2022-07-20 12:00:00,395.77,395.9,395.65,395.82,316377.0,379.242,379.3666,379.1271,379.29,316377.0
2022-07-20 12:05:00,395.81,396.25,395.74,396.18,504921.0,379.2804,379.702,379.2133,379.6349,504921.0
2022-07-20 12:10:00,396.18,396.26,396.02,396.18,483369.0,379.6349,379.7116,379.4816,379.6349,483369.0
2022-07-20 12:15:00,396.2,396.24,395.7,396.04,609616.0,379.6541,379.6924,379.175,379.5008,609616.0
2022-07-20 12:20:00,396.07,396.12,395.83,396.01,362408.0,379.5295,379.5774,379.2995,379.472,362408.0
2022-07-20 12:25:00,395.98,396.03,395.44,395.46,314898.0,379.4433,379.4912,378.9258,378.945,314898.0
2022-07-20 12:30:00,395.44,395.84,395.43,395.81,323182.0,378.9258,379.3091,378.9162,379.2804,323182.0
2022-07-20 12:35:00,395.81,395.98,395.68,395.76,234705.0,379.2804,379.4433,379.1558,379.2325,234705.0
2022-07-20 12:40:00,395.75,395.85,394.3,394.46,637847.0,379.2229,379.3187,377.8334,377.9868,637847.0
2022-07-20 12:45:00,394.46,394.46,393.36,393.63,1170223.0,377.9868,377.9868,376.9327,377.1914,1170223.0
2022-07-20 12:50:00,393.63,394.59,393.56,394.36,792387.0,377.1914,378.1113,377.1243,377.8909,792387.0
2022-07-20 12:55:00,394.37,394.94,394.28,394.69,912181.0,377.9005,378.4467,377.8143,378.2072,912181.0
2022-07-20 13:00:00,394.68,394.77,393.57,393.67,856011.0,378.1976,378.2838,377.1339,377.2297,856011.0
2022-07-20 13:05:00,393.68,394.13,392.91,393.35,765013.0,377.2393,377.6705,376.5015,376.9231,765013.0
2022-07-20 13:10:00,393.35,393.37,392.45,392.8,893252.0,376.9231,376.9423,376.0607,376.3961,893252.0
2022-07-20 13:15:00,392.79,393.4,392.52,393.38,812827.0,376.3865,376.971,376.1278,376.9519,812827.0
2022-07-20 13:20:00,393.37,393.43,392.98,393.1,414199.0,376.9423,376.9998,376.5686,376.6836,414199.0
2022-07-20 13:25:00,393.07,393.92,392.97,393.89,541253.0,376.6548,377.4693,376.559,377.4406,541253.0
2022-07-20 13:30:00,393.89,394.48,393.57,394.25,529457.0,377.4406,378.0059,377.1339,377.7855,529457.0
2022-07-20 13:35:00,394.24,394.25,393.71,394.05,358105.0,377.7759,377.7855,377.2681,377.5939,358105.0
2022-07-20 13:40:00,394.05,394.29,393.82,393.92,317364.0,377.5939,377.8239,377.3735,377.4693,317364.0
2022-07-20 13:45:00,393.94,394.11,393.26,393.31,353935.0,377.4885,377.6514,376.8369,376.8848,353935.0
2022-07-20 13:50:00,393.32,393.61,393.21,393.35,236865.0,376.8944,377.1723,376.789,376.9231,236865.0
2022-07-20 13:55:00,393.34,393.43,392.42,392.54,666958.0,376.9135,376.9998,376.0319,376.1469,666958.0
2022-07-20 14:00:00,392.54,393.29,392.47,393.27,498177.0,376.1469,376.8656,376.0799,376.8465,498177.0
2022-07-20 14:05:00,393.26,393.53,393.07,393.48,371133.0,376.8369,377.0956,376.6548,377.0477,371133.0
2022-07-20 14:10:00,393.48,393.51,393.03,393.36,490722.0,377.0477,377.0764,376.6165,376.9327,490722.0
2022-07-20 14:15:00,393.34,393.65,393.01,393.59,417327.0,376.9135,377.2106,376.5973,377.1531,417327.0
2022-07-20 14:20:00,393.59,394.17,393.47,394.16,599657.0,377.1531,377.7089,377.0381,377.6993,599657.0
2022-07-20 14:25:00,394.16,394.69,394.1,394.54,627824.0,377.6993,378.2072,377.6418,378.0634,627824.0
2022-07-20 14:30:00,394.54,394.68,394.15,394.64,525568.0,378.0634,378.1976,377.6897,378.1592,525568.0
2022-07-20 14:35:00,394.64,394.85,394.45,394.85,390526.0,378.1592,378.3605,377.9772,378.3605,390526.0
2022-07-20 14:40:00,394.86,394.86,394.5,394.73,395879.0,378.3701,378.3701,378.0251,378.2455,395879.0
2022-07-20 14:45:00,394.75,394.87,394.54,394.86,369196.0,378.2646,378.3796,378.0634,378.3701,369196.0
2022-07-20 14:50:00,394.87,394.89,393.84,393.86,538978.0,378.3796,378.3988,377.3926,377.4118,538978.0
2022-07-20 14:55:00,393.86,394.64,393.66,394.54,568429.0,377.4118,378.1592,377.2202,378.0634,568429.0
2022-07-20 15:00:00,394.52,395.39,394.35,395.35,867508.0,378.0443,378.8779,377.8814,378.8396,867508.0
2022-07-20 15:05:00,395.36,395.62,395.04,395.19,746902.0,378.8492,379.0983,378.5425,378.6863,746902.0
2022-07-20 15:10:00,395.18,395.54,395.1,395.27,447745.0,378.6767,379.0217,378.6,378.7629,447745.0
2022-07-20 15:15:00,395.26,395.71,395.16,395.55,521330.0,378.7533,379.1846,378.6575,379.0312,521330.0
2022-07-20 15:20:00,395.56,395.62,395.03,395.21,538311.0,379.0408,379.0983,378.533,378.7054,538311.0
2022-07-20 15:25:00,395.21,395.77,395.19,395.73,576397.0,378.7054,379.242,378.6863,379.2037,576397.0
2022-07-20 15:30:00,395.74,395.83,394.93,395.06,671716.0,379.2133,379.2995,378.4371,378.5617,671716.0
2022-07-20 15:35:00,395.06,395.26,394.76,395.06,523536.0,378.5617,378.7533,378.2742,378.5617,523536.0
2022-07-20 15:40:00,395.06,395.68,394.9,395.47,700911.0,378.5617,379.1558,378.4084,378.9546,700911.0
2022-07-20 15:45:00,395.47,395.63,395.01,395.33,967062.0,378.9546,379.1079,378.5138,378.8204,967062.0
2022-07-20 15:50:00,395.32,395.64,394.62,394.85,1297021.0,378.8108,379.1175,378.1401,378.3605,1297021.0
2022-07-20 15:55:00,394.86,395.13,394.58,394.79,2688362.0,378.3701,378.6288,378.1017,378.303,2688362.0
2022-07-21 09:30:00,394.16,394.55,393.33,393.34,1283601.0,377.6993,378.073,376.9039,376.9135,1283601.0
2022-07-21 09:35:00,393.37,394.25,392.77,394.11,1003834.0,376.9423,377.7855,376.3673,377.6514,1003834.0
2022-07-21 09:40:00,394.13,394.58,393.58,393.65,936454.0,377.6705,378.1017,377.1435,377.2106,936454.0
2022-07-21 09:45:00,393.6,394.54,393.26,394.23,745513.0,377.1627,378.0634,376.8369,377.7664,745513.0
2022-07-21 09:50:00,394.21,395.41,393.86,395.34,714841.0,377.7472,378.8971,377.4118,378.83,714841.0
2022-07-21 09:55:00,395.34,395.5,394.89,394.92,495739.0,378.83,378.9833,378.3988,378.4275,495739.0
2022-07-21 10:00:00,394.96,395.76,393.55,393.56,681258.0,378.4659,379.2325,377.1148,377.1243,681258.0
2022-07-21 10:05:00,393.57,394.25,393.3,393.67,552082.0,377.1339,377.7855,376.8752,377.2297,552082.0
2022-07-21 10:10:00,393.68,393.93,392.34,392.56,687512.0,377.2393,377.4789,375.9553,376.1661,687512.0
2022-07-21 10:15:00,392.55,394.01,392.5,393.74,752487.0,376.1565,377.5555,376.1086,377.2968,752487.0
2022-07-21 10:20:00,393.72,393.99,392.56,392.68,1029314.0,377.2777,377.5364,376.1661,376.2811,1029314.0
2022-07-21 10:25:00,392.69,392.75,391.63,392.07,1118837.0,376.2907,376.3482,375.2749,375.6966,1118837.0
2022-07-21 10:30:00,392.1,392.52,391.85,392.02,888442.0,375.7253,376.1278,375.4858,375.6487,888442.0
2022-07-21 10:35:00,392.02,393.13,392.01,393.11,712057.0,375.6487,376.7123,375.6391,376.6931,712057.0
2022-07-21 10:40:00,393.12,393.49,392.81,393.41,448998.0,376.7027,377.0573,376.4057,376.9806,448998.0
2022-07-21 10:45:00,393.44,393.55,393.0,393.1,505495.0,377.0094,377.1148,376.5877,376.6836,505495.0
2022-07-21 10:50:00,393.09,393.77,393.09,393.76,351619.0,376.674,377.3256,376.674,377.316,351619.0
2022-07-21 10:55:00,393.74,394.52,393.61,394.41,500941.0,377.2968,378.0443,377.1723,377.9388,500941.0
2022-07-21 11:00:00,394.41,394.98,394.14,394.92,579663.0,377.9388,378.485,377.6801,378.4275,579663.0
2022-07-21 11:05:00,394.92,394.95,394.34,394.56,525438.0,378.4275,378.4563,377.8718,378.0826,525438.0
2022-07-21 11:10:00,394.57,394.64,394.13,394.43,429655.0,378.0922,378.1592,377.6705,377.958,429655.0
2022-07-21 11:15:00,394.41,394.72,394.13,394.52,490923.0,377.9388,378.2359,377.6705,378.0443,490923.0
2022-07-21 11:20:00,394.52,394.69,393.93,394.13,335742.0,378.0443,378.2072,377.4789,377.6705,335742.0
2022-07-21 11:25:00,394.13,394.84,394.07,394.81,407527.0,377.6705,378.3509,377.613,378.3221,407527.0
2022-07-21 11:30:00,394.83,395.84,394.5,395.78,695671.0,378.3413,379.3091,378.0251,379.2516,695671.0
2022-07-21 11:35:00,395.78,395.96,395.4,395.44,560108.0,379.2516,379.4241,378.8875,378.9258,560108.0
2022-07-21 11:40:00,395.45,395.74,395.39,395.51,380452.0,378.9354,379.2133,378.8779,378.9929,380452.0
2022-07-21 11:45:00,395.54,395.71,395.09,395.16,367216.0,379.0217,379.1846,378.5904,378.6575,367216.0
2022-07-21 11:50:00,395.16,395.54,395.09,395.4,220474.0,378.6575,379.0217,378.5904,378.8875,220474.0
2022-07-21 11:55:00,395.4,395.71,395.35,395.48,235219.0,378.8875,379.1846,378.8396,378.9642,235219.0
2022-07-21 12:00:00,395.46,396.28,395.38,396.21,575126.0,378.945,379.7308,378.8683,379.6637,575126.0
2022-07-21 12:05:00,396.24,396.94,396.07,396.91,741373.0,379.6924,380.3632,379.5295,380.3344,741373.0
2022-07-21 12:10:00,396.9,396.97,396.13,396.49,637221.0,380.3249,380.3919,379.587,379.932,637221.0
2022-07-21 12:15:00,396.5,396.75,396.26,396.67,330457.0,379.9416,380.1811,379.7116,380.1045,330457.0
2022-07-21 12:20:00,396.69,396.9,396.46,396.86,287722.0,380.1236,380.3249,379.9032,380.2865,287722.0
2022-07-21 12:25:00,396.86,397.43,396.73,397.35,489173.0,380.2865,380.8327,380.162,380.7561,489173.0
2022-07-21 12:30:00,397.35,397.66,397.27,397.36,451632.0,380.7561,381.0531,380.6794,380.7656,451632.0
2022-07-21 12:35:00,397.37,397.57,397.19,397.48,409104.0,380.7752,380.9669,380.6027,380.8806,409104.0
2022-07-21 12:40:00,397.48,397.53,397.15,397.19,234118.0,380.8806,380.9285,380.5644,380.6027,234118.0
2022-07-21 12:45:00,397.19,397.27,396.9,397.03,275325.0,380.6027,380.6794,380.3249,380.4494,275325.0
2022-07-21 12:50:00,397.03,397.35,397.02,397.19,287145.0,380.4494,380.7561,380.4398,380.6027,287145.0
2022-07-21 12:55:00,397.2,397.42,397.1,397.33,233690.0,380.6123,380.8231,380.5165,380.7369,233690.0
2022-07-21 13:00:00,397.34,397.45,397.01,397.29,257045.0,380.7465,380.8519,380.4303,380.6986,257045.0
2022-07-21 13:05:00,397.3,397.59,397.09,397.29,359133.0,380.7082,380.986,380.5069,380.6986,359133.0
2022-07-21 13:10:00,397.3,397.39,396.75,396.8,339541.0,380.7082,380.7944,380.1811,380.229,339541.0
2022-07-21 13:15:00,396.8,397.28,396.71,397.03,382255.0,380.229,380.689,380.1428,380.4494,382255.0
2022-07-21 13:20:00,397.03,397.32,396.51,396.53,536952.0,380.4494,380.7273,379.9511,379.9703,536952.0
2022-07-21 13:25:00,396.55,396.67,396.26,396.59,323240.0,379.9895,380.1045,379.7116,380.0278,323240.0
2022-07-21 13:30:00,396.58,396.66,395.71,395.92,930621.0,380.0182,380.0949,379.1846,379.3858,930621.0
2022-07-21 13:35:00,395.91,396.57,395.65,396.55,719914.0,379.3762,380.0086,379.1271,379.9895,719914.0
2022-07-21 13:40:00,396.54,396.91,396.46,396.75,502801.0,379.9799,380.3344,379.9032,380.1811,502801.0
2022-07-21 13:45:00,396.78,396.81,396.32,396.42,253258.0,380.2099,380.2386,379.7691,379.8649,253258.0
2022-07-21 13:50:00,396.43,396.43,395.85,395.85,338695.0,379.8745,379.8745,379.3187,379.3187,338695.0
2022-07-21 13:55:00,395.85,396.51,395.77,396.48,401443.0,379.3187,379.9511,379.242,379.9224,401443.0
2022-07-21 14:00:00,396.49,396.67,396.25,396.51,334755.0,379.932,380.1045,379.702,379.9511,334755.0
2022-07-21 14:05:00,396.52,397.04,396.4,396.88,526022.0,379.9607,380.459,379.8457,380.3057,526022.0
2022-07-21 14:10:00,396.88,397.2,396.78,397.2,261097.0,380.3057,380.6123,380.2099,380.6123,261097.0
2022-07-21 14:15:00,397.2,397.36,396.96,397.19,261267.0,380.6123,380.7656,380.3824,380.6027,261267.0
2022-07-21 14:20:00,397.2,397.41,397.11,397.24,225900.0,380.6123,380.8136,380.5261,380.6507,225900.0
2022-07-21 14:25:00,397.22,397.34,396.95,397.27,408119.0,380.6315,380.7465,380.3728,380.6794,408119.0
2022-07-21 14:30:00,397.27,397.27,396.74,396.78,354943.0,380.6794,380.6794,380.1715,380.2099,354943.0
2022-07-21 14:35:00,396.77,397.11,396.5,397.11,535847.0,380.2003,380.5261,379.9416,380.5261,535847.0
2022-07-21 14:40:00,397.09,397.17,396.46,396.54,452729.0,380.5069,380.5836,379.9032,379.9799,452729.0
2022-07-21 14:45:00,396.53,396.74,396.33,396.73,417081.0,379.9703,380.1715,379.7787,380.162,417081.0
2022-07-21 14:50:00,396.72,396.92,396.52,396.82,332126.0,380.1524,380.344,379.9607,380.2482,332126.0
2022-07-21 14:55:00,396.83,397.21,396.75,396.95,307176.0,380.2578,380.6219,380.1811,380.3728,307176.0
2022-07-21 15:00:00,396.96,397.47,396.9,397.45,518956.0,380.3824,380.8711,380.3249,380.8519,518956.0
2022-07-21 15:05:00,397.46,397.97,397.31,397.93,533776.0,380.8615,381.3502,380.7177,381.3118,533776.0
2022-07-21 15:10:00,397.96,397.96,397.24,397.46,458128.0,381.3406,381.3406,380.6507,380.8615,458128.0
2022-07-21 15:15:00,397.44,397.52,397.06,397.41,417942.0,380.8423,380.919,380.4782,380.8136,417942.0
2022-07-21 15:20:00,397.41,397.47,397.13,397.27,358003.0,380.8136,380.8711,380.5453,380.6794,358003.0
2022-07-21 15:25:00,397.29,397.7,397.29,397.53,362303.0,380.6986,381.0914,380.6986,380.9285,362303.0
2022-07-21 15:30:00,397.53,397.81,397.31,397.7,667584.0,380.9285,381.1969,380.7177,381.0914,667584.0
2022-07-21 15:35:00,397.7,397.97,397.4,397.42,680618.0,381.0914,381.3502,380.804,380.8231,680618.0
2022-07-21 15:40:00,397.42,397.85,397.41,397.81,654636.0,380.8231,381.2352,380.8136,381.1969,654636.0
2022-07-21 15:45:00,397.81,397.91,397.55,397.75,752804.0,381.1969,381.2927,380.9477,381.1394,752804.0
2022-07-21 15:50:00,397.77,398.37,397.75,398.28,2319437.0,381.1585,381.7335,381.1394,381.6472,2319437.0
2022-07-21 15:55:00,398.27,398.84,398.2,398.81,3803326.0,381.6376,382.1838,381.5706,382.1551,3803326.0
2022-07-22 09:30:00,398.92,399.48,398.28,398.35,1702826.0,382.2605,382.7971,381.6472,381.7143,1702826.0
2022-07-22 09:35:00,398.36,399.67,397.94,399.66,1462423.0,381.7239,382.9792,381.3214,382.9696,1462423.0
2022-07-22 09:40:00,399.65,399.89,399.2,399.3,915041.0,382.96,383.19,382.5288,382.6246,915041.0
2022-07-22 09:45:00,399.34,399.74,398.56,399.43,1184430.0,382.663,383.0463,381.9155,382.7492,1184430.0
2022-07-22 09:50:00,399.42,400.16,398.56,398.82,1334866.0,382.7396,383.4487,381.9155,382.1647,1334866.0
2022-07-22 09:55:00,398.8,398.84,397.91,397.96,968376.0,382.1455,382.1838,381.2927,381.3406,968376.0
2022-07-22 10:00:00,397.97,398.23,397.39,397.96,991711.0,381.3502,381.5993,380.7944,381.3406,991711.0
2022-07-22 10:05:00,397.96,398.03,397.21,397.47,620791.0,381.3406,381.4077,380.6219,380.8711,620791.0
2022-07-22 10:10:00,397.45,398.62,397.41,398.52,502465.0,380.8519,381.973,380.8136,381.8772,502465.0
2022-07-22 10:15:00,398.52,398.98,398.5,398.83,605766.0,381.8772,382.318,381.858,382.1743,605766.0
2022-07-22 10:20:00,398.85,398.85,398.1,398.29,651272.0,382.1934,382.1934,381.4747,381.6568,651272.0
2022-07-22 10:25:00,398.3,398.59,397.62,398.5,489334.0,381.6664,381.9443,381.0148,381.858,489334.0
2022-07-22 10:30:00,398.5,398.89,398.19,398.25,547328.0,381.858,382.2318,381.561,381.6185,547328.0
2022-07-22 10:35:00,398.29,398.45,397.98,398.21,295524.0,381.6568,381.8101,381.3598,381.5802,295524.0
2022-07-22 10:40:00,398.14,398.78,397.95,398.34,385337.0,381.5131,382.1263,381.331,381.7047,385337.0
2022-07-22 10:45:00,398.31,398.64,398.13,398.46,294430.0,381.676,381.9922,381.5035,381.8197,294430.0
2022-07-22 10:50:00,398.48,399.26,398.29,398.98,628324.0,381.8389,382.5863,381.6568,382.318,628324.0
2022-07-22 10:55:00,398.99,399.19,398.64,398.7,354722.0,382.3276,382.5192,381.9922,382.0497,354722.0
2022-07-22 11:00:00,398.72,398.81,397.62,397.63,491147.0,382.0689,382.1551,381.0148,381.0244,491147.0
2022-07-22 11:05:00,397.62,398.06,397.5,397.88,488333.0,381.0148,381.4364,380.8998,381.2639,488333.0
2022-07-22 11:10:00,397.88,398.29,397.81,398.21,284121.0,381.2639,381.6568,381.1969,381.5802,284121.0
2022-07-22 11:15:00,398.2,398.22,397.61,397.95,307182.0,381.5706,381.5897,381.0052,381.331,307182.0
2022-07-22 11:20:00,397.96,397.97,396.75,396.77,598897.0,381.3406,381.3502,380.1811,380.2003,598897.0
2022-07-22 11:25:00,396.77,397.14,396.69,396.72,502043.0,380.2003,380.5548,380.1236,380.1524,502043.0
2022-07-22 11:30:00,396.72,396.9,396.1,396.19,761427.0,380.1524,380.3249,379.5583,379.6445,761427.0
2022-07-22 11:35:00,396.17,396.34,395.32,395.89,945917.0,379.6253,379.7882,378.8108,379.357,945917.0
2022-07-22 11:40:00,395.85,396.29,395.43,395.86,641280.0,379.3187,379.7403,378.9162,379.3283,641280.0
2022-07-22 11:45:00,395.87,396.14,395.66,396.08,463609.0,379.3379,379.5966,379.1366,379.5391,463609.0
2022-07-22 11:50:00,396.08,396.47,395.86,396.37,462493.0,379.5391,379.9128,379.3283,379.817,462493.0
2022-07-22 11:55:00,396.37,396.37,395.87,396.3,352507.0,379.817,379.817,379.3379,379.7499,352507.0
2022-07-22 12:00:00,396.27,396.63,395.81,396.01,350573.0,379.7212,380.0661,379.2804,379.472,350573.0
2022-07-22 12:05:00,396.01,396.12,395.64,395.67,276608.0,379.472,379.5774,379.1175,379.1462,276608.0
2022-07-22 12:10:00,395.65,395.65,395.05,395.23,550456.0,379.1271,379.1271,378.5521,378.7246,550456.0
2022-07-22 12:15:00,395.22,395.81,395.22,395.51,357810.0,378.715,379.2804,378.715,378.9929,357810.0
2022-07-22 12:20:00,395.54,395.59,395.2,395.28,266874.0,379.0217,379.0696,378.6959,378.7725,266874.0
2022-07-22 12:25:00,395.3,395.73,394.94,395.55,567111.0,378.7917,379.2037,378.4467,379.0312,567111.0
2022-07-22 12:30:00,395.56,396.33,395.49,396.24,461972.0,379.0408,379.7787,378.9737,379.6924,461972.0
2022-07-22 12:35:00,396.26,396.27,395.62,395.73,270539.0,379.7116,379.7212,379.0983,379.2037,270539.0
2022-07-22 12:40:00,395.74,395.91,395.27,395.38,267497.0,379.2133,379.3762,378.7629,378.8683,267497.0
2022-07-22 12:45:00,395.37,395.88,395.26,395.5,425546.0,378.8588,379.3475,378.7533,378.9833,425546.0
2022-07-22 12:50:00,395.51,395.79,395.45,395.55,149984.0,378.9929,379.2612,378.9354,379.0312,149984.0
2022-07-22 12:55:00,395.56,395.7,395.1,395.24,248578.0,379.0408,379.175,378.6,378.7342,248578.0
2022-07-22 13:00:00,395.25,395.25,394.62,394.68,453207.0,378.7438,378.7438,378.1401,378.1976,453207.0
2022-07-22 13:05:00,394.68,395.17,394.66,395.15,363870.0,378.1976,378.6671,378.1784,378.6479,363870.0
2022-07-22 13:10:00,395.16,395.18,394.48,394.51,330310.0,378.6575,378.6767,378.0059,378.0347,330310.0
2022-07-22 13:15:00,394.52,394.79,394.18,394.26,467228.0,378.0443,378.303,377.7184,377.7951,467228.0
2022-07-22 13:20:00,394.27,394.54,394.05,394.05,525258.0,377.8047,378.0634,377.5939,377.5939,525258.0
2022-07-22 13:25:00,394.07,394.36,393.94,394.23,527956.0,377.613,377.8909,377.4885,377.7664,527956.0
2022-07-22 13:30:00,394.22,394.22,393.61,393.61,443353.0,377.7568,377.7568,377.1723,377.1723,443353.0
2022-07-22 13:35:00,393.62,393.85,393.28,393.8,672503.0,377.1818,377.4022,376.856,377.3543,672503.0
2022-07-22 13:40:00,393.79,393.93,393.38,393.85,608161.0,377.3447,377.4789,376.9519,377.4022,608161.0
2022-07-22 13:45:00,393.87,394.14,393.64,393.81,444353.0,377.4214,377.6801,377.201,377.3639,444353.0
2022-07-22 13:50:00,393.8,393.83,393.44,393.69,394750.0,377.3543,377.3831,377.0094,377.2489,394750.0
2022-07-22 13:55:00,393.67,394.13,393.65,394.02,517310.0,377.2297,377.6705,377.2106,377.5651,517310.0
2022-07-22 14:00:00,394.03,394.14,393.1,393.18,688997.0,377.5747,377.6801,376.6836,376.7602,688997.0
2022-07-22 14:05:00,393.19,393.45,393.02,393.09,386088.0,376.7698,377.0189,376.6069,376.674,386088.0
2022-07-22 14:10:00,393.1,393.13,392.75,392.93,531829.0,376.6836,376.7123,376.3482,376.5207,531829.0
2022-07-22 14:15:00,392.94,393.57,392.89,393.46,549006.0,376.5302,377.1339,376.4823,377.0285,549006.0
2022-07-22 14:20:00,393.46,393.5,393.17,393.21,258443.0,377.0285,377.0668,376.7506,376.789,258443.0
2022-07-22 14:25:00,393.21,393.44,392.95,393.35,570545.0,376.789,377.0094,376.5398,376.9231,570545.0
2022-07-22 14:30:00,393.35,393.77,392.82,393.53,534799.0,376.9231,377.3256,376.4152,377.0956,534799.0
2022-07-22 14:35:00,393.54,393.75,393.08,393.38,302226.0,377.1052,377.3064,376.6644,376.9519,302226.0
2022-07-22 14:40:00,393.37,393.37,393.02,393.11,254551.0,376.9423,376.9423,376.6069,376.6931,254551.0
2022-07-22 14:45:00,393.09,393.49,392.96,393.44,331019.0,376.674,377.0573,376.5494,377.0094,331019.0
2022-07-22 14:50:00,393.44,393.79,393.23,393.67,397467.0,377.0094,377.3447,376.8081,377.2297,397467.0
2022-07-22 14:55:00,393.66,394.03,393.58,393.71,545328.0,377.2202,377.5747,377.1435,377.2681,545328.0
2022-07-22 15:00:00,393.72,394.0,393.49,393.86,471445.0,377.2777,377.546,377.0573,377.4118,471445.0
2022-07-22 15:05:00,393.85,393.96,393.38,393.58,624428.0,377.4022,377.5076,376.9519,377.1435,624428.0
2022-07-22 15:10:00,393.59,394.68,393.46,394.67,636637.0,377.1531,378.1976,377.0285,378.188,636637.0
2022-07-22 15:15:00,394.66,394.67,394.13,394.19,673306.0,378.1784,378.188,377.6705,377.728,673306.0
2022-07-22 15:20:00,394.19,394.84,394.16,394.83,678468.0,377.728,378.3509,377.6993,378.3413,678468.0
2022-07-22 15:25:00,394.83,394.92,394.32,394.87,1129488.0,378.3413,378.4275,377.8526,378.3796,1129488.0
2022-07-22 15:30:00,394.89,394.99,394.37,394.41,790714.0,378.3988,378.4946,377.9005,377.9388,790714.0
2022-07-22 15:35:00,394.4,394.48,394.06,394.12,549281.0,377.9293,378.0059,377.6035,377.661,549281.0
2022-07-22 15:40:00,394.14,394.48,394.07,394.07,520167.0,377.6801,378.0059,377.613,377.613,520167.0
2022-07-22 15:45:00,394.07,394.44,393.68,394.09,975642.0,377.613,377.9676,377.2393,377.6322,975642.0
2022-07-22 15:50:00,394.09,394.65,393.99,394.37,1531445.0,377.6322,378.1688,377.5364,377.9005,1531445.0
2022-07-22 15:55:00,394.38,395.2,394.36,395.12,3281541.0,377.9101,378.6959,377.8909,378.6192,3281541.0
2022-07-25 09:30:00,395.75,395.91,394.84,394.94,934633.0,379.2229,379.3762,378.3509,378.4467,934633.0
2022-07-25 09:35:00,394.96,394.96,394.03,394.39,802595.0,378.4659,378.4659,377.5747,377.9197,802595.0
2022-07-25 09:40:00,394.39,395.76,394.35,395.56,815719.0,377.9197,379.2325,377.8814,379.0408,815719.0
2022-07-25 09:45:00,395.55,395.63,394.84,395.06,611206.0,379.0312,379.1079,378.3509,378.5617,611206.0
2022-07-25 09:50:00,395.06,395.79,394.98,395.44,537175.0,378.5617,379.2612,378.485,378.9258,537175.0
2022-07-25 09:55:00,395.44,396.05,395.36,395.5,580525.0,378.9258,379.5104,378.8492,378.9833,580525.0
2022-07-25 10:00:00,395.53,395.88,395.34,395.48,442119.0,379.0121,379.3475,378.83,378.9642,442119.0
2022-07-25 10:05:00,395.51,395.68,394.68,395.3,598884.0,378.9929,379.1558,378.1976,378.7917,598884.0
2022-07-25 10:10:00,395.3,395.72,395.18,395.23,347683.0,378.7917,379.1941,378.6767,378.7246,347683.0
2022-07-25 10:15:00,395.22,395.25,394.43,394.63,553245.0,378.715,378.7438,377.958,378.1497,553245.0
2022-07-25 10:20:00,394.65,395.17,394.53,394.83,349264.0,378.1688,378.6671,378.0538,378.3413,349264.0
2022-07-25 10:25:00,394.85,395.1,393.74,394.63,1224392.0,378.3605,378.6,377.2968,378.1497,1224392.0
2022-07-25 10:30:00,394.62,394.83,394.13,394.27,391859.0,378.1401,378.3413,377.6705,377.8047,391859.0
2022-07-25 10:35:00,394.3,394.59,393.87,394.43,402259.0,377.8334,378.1113,377.4214,377.958,402259.0
2022-07-25 10:40:00,394.37,395.29,394.12,395.16,529410.0,377.9005,378.7821,377.661,378.6575,529410.0
2022-07-25 10:45:00,395.17,395.44,395.03,395.25,366336.0,378.6671,378.9258,378.533,378.7438,366336.0
2022-07-25 10:50:00,395.24,395.51,395.05,395.17,288188.0,378.7342,378.9929,378.5521,378.6671,288188.0
2022-07-25 10:55:00,395.17,395.65,395.03,395.22,360157.0,378.6671,379.1271,378.533,378.715,360157.0
2022-07-25 11:00:00,395.21,395.48,394.97,395.22,590117.0,378.7054,378.9642,378.4755,378.715,590117.0
2022-07-25 11:05:00,395.21,395.59,395.06,395.41,313870.0,378.7054,379.0696,378.5617,378.8971,313870.0
2022-07-25 11:10:00,395.41,395.56,394.4,394.48,436739.0,378.8971,379.0408,377.9293,378.0059,436739.0
2022-07-25 11:15:00,394.5,394.8,394.27,394.7,356509.0,378.0251,378.3126,377.8047,378.2167,356509.0
2022-07-25 11:20:00,394.68,395.16,394.68,395.06,246186.0,378.1976,378.6575,378.1976,378.5617,246186.0
2022-07-25 11:25:00,395.07,395.72,394.89,395.63,537761.0,378.5713,379.1941,378.3988,379.1079,537761.0
2022-07-25 11:30:00,395.66,396.05,395.53,395.96,575867.0,379.1366,379.5104,379.0121,379.4241,575867.0
2022-07-25 11:35:00,395.98,396.18,395.74,395.81,360618.0,379.4433,379.6349,379.2133,379.2804,360618.0
2022-07-25 11:40:00,395.82,395.96,395.7,395.83,339415.0,379.29,379.4241,379.175,379.2995,339415.0
2022-07-25 11:45:00,395.83,396.29,395.82,395.95,321403.0,379.2995,379.7403,379.29,379.4145,321403.0
2022-07-25 11:50:00,395.92,396.02,395.62,395.96,309820.0,379.3858,379.4816,379.0983,379.4241,309820.0
2022-07-25 11:55:00,395.95,396.06,395.72,395.9,257083.0,379.4145,379.5199,379.1941,379.3666,257083.0
2022-07-25 12:00:00,395.91,396.14,395.53,396.09,342525.0,379.3762,379.5966,379.0121,379.5487,342525.0
2022-07-25 12:05:00,396.09,396.1,395.56,395.58,219530.0,379.5487,379.5583,379.0408,379.06,219530.0
2022-07-25 12:10:00,395.57,395.66,394.92,395.02,549347.0,379.0504,379.1366,378.4275,378.5234,549347.0
2022-07-25 12:15:00,395.03,395.17,394.71,395.01,608758.0,378.533,378.6671,378.2263,378.5138,608758.0
2022-07-25 12:20:00,395.0,395.1,394.74,394.98,305389.0,378.5042,378.6,378.2551,378.485,305389.0
2022-07-25 12:25:00,394.97,395.32,394.9,395.28,211015.0,378.4755,378.8108,378.4084,378.7725,211015.0
2022-07-25 12:30:00,395.29,395.8,395.24,395.8,577623.0,378.7821,379.2708,378.7342,379.2708,577623.0
2022-07-25 12:35:00,395.82,395.89,395.61,395.68,379744.0,379.29,379.357,379.0887,379.1558,379744.0
2022-07-25 12:40:00,395.69,396.17,395.69,395.93,272179.0,379.1654,379.6253,379.1654,379.3954,272179.0
2022-07-25 12:45:00,395.93,396.47,395.89,396.35,449458.0,379.3954,379.9128,379.357,379.7978,449458.0
2022-07-25 12:50:00,396.36,396.37,395.9,396.07,368206.0,379.8074,379.817,379.3666,379.5295,368206.0
2022-07-25 12:55:00,396.09,396.1,395.76,395.82,368456.0,379.5487,379.5583,379.2325,379.29,368456.0
2022-07-25 13:00:00,395.82,396.14,395.76,396.04,239893.0,379.29,379.5966,379.2325,379.5008,239893.0
2022-07-25 13:05:00,396.06,396.26,395.77,396.21,282414.0,379.5199,379.7116,379.242,379.6637,282414.0
2022-07-25 13:10:00,396.2,396.31,395.96,396.01,226365.0,379.6541,379.7595,379.4241,379.472,226365.0
2022-07-25 13:15:00,396.02,396.06,395.8,395.93,182684.0,379.4816,379.5199,379.2708,379.3954,182684.0
2022-07-25 13:20:00,395.92,396.0,395.62,395.71,281714.0,379.3858,379.4624,379.0983,379.1846,281714.0
2022-07-25 13:25:00,395.72,395.77,395.42,395.43,210214.0,379.1941,379.242,378.9067,378.9162,210214.0
2022-07-25 13:30:00,395.43,395.58,395.32,395.47,353803.0,378.9162,379.06,378.8108,378.9546,353803.0
2022-07-25 13:35:00,395.46,395.48,394.85,394.92,452312.0,378.945,378.9642,378.3605,378.4275,452312.0
2022-07-25 13:40:00,394.92,395.06,394.74,394.97,334202.0,378.4275,378.5617,378.2551,378.4755,334202.0
2022-07-25 13:45:00,394.96,395.6,394.85,394.92,301559.0,378.4659,379.0791,378.3605,378.4275,301559.0
2022-07-25 13:50:00,394.9,394.93,394.49,394.59,493028.0,378.4084,378.4371,378.0155,378.1113,493028.0
2022-07-25 13:55:00,394.59,394.62,394.47,394.49,332229.0,378.1113,378.1401,377.9963,378.0155,332229.0
2022-07-25 14:00:00,394.5,394.56,394.26,394.26,520639.0,378.0251,378.0826,377.7951,377.7951,520639.0
2022-07-25 14:05:00,394.29,394.68,394.25,394.41,434964.0,377.8239,378.1976,377.7855,377.9388,434964.0
2022-07-25 14:10:00,394.42,394.73,394.4,394.6,280910.0,377.9484,378.2455,377.9293,378.1209,280910.0
2022-07-25 14:15:00,394.6,394.64,394.14,394.2,399801.0,378.1209,378.1592,377.6801,377.7376,399801.0
2022-07-25 14:20:00,394.19,394.43,394.04,394.36,315166.0,377.728,377.958,377.5843,377.8909,315166.0
2022-07-25 14:25:00,394.35,394.42,394.12,394.25,230808.0,377.8814,377.9484,377.661,377.7855,230808.0
2022-07-25 14:30:00,394.26,394.38,394.03,394.26,350369.0,377.7951,377.9101,377.5747,377.7951,350369.0
2022-07-25 14:35:00,394.29,394.62,394.24,394.44,417923.0,377.8239,378.1401,377.7759,377.9676,417923.0
2022-07-25 14:40:00,394.44,394.71,394.37,394.55,280822.0,377.9676,378.2263,377.9005,378.073,280822.0
2022-07-25 14:45:00,394.56,394.6,393.84,394.06,428118.0,378.0826,378.1209,377.3926,377.6035,428118.0
2022-07-25 14:50:00,394.06,394.18,393.81,393.97,374581.0,377.6035,377.7184,377.3639,377.5172,374581.0
2022-07-25 14:55:00,393.98,394.19,393.65,393.79,328810.0,377.5268,377.728,377.2106,377.3447,328810.0
2022-07-25 15:00:00,393.8,394.13,393.37,393.48,531182.0,377.3543,377.6705,376.9423,377.0477,531182.0
2022-07-25 15:05:00,393.44,393.66,393.21,393.62,613125.0,377.0094,377.2202,376.789,377.1818,613125.0
2022-07-25 15:10:00,393.61,393.77,393.41,393.55,440031.0,377.1723,377.3256,376.9806,377.1148,440031.0
2022-07-25 15:15:00,393.59,393.81,393.33,393.68,441376.0,377.1531,377.3639,376.9039,377.2393,441376.0
2022-07-25 15:20:00,393.71,394.15,393.6,394.12,528599.0,377.2681,377.6897,377.1627,377.661,528599.0
2022-07-25 15:25:00,394.12,394.18,393.59,393.59,429275.0,377.661,377.7184,377.1531,377.1531,429275.0
2022-07-25 15:30:00,393.59,393.93,393.47,393.62,641082.0,377.1531,377.4789,377.0381,377.1818,641082.0
2022-07-25 15:35:00,393.62,394.39,393.61,394.32,660563.0,377.1818,377.9197,377.1723,377.8526,660563.0
2022-07-25 15:40:00,394.3,394.51,394.06,394.3,553964.0,377.8334,378.0347,377.6035,377.8334,553964.0
2022-07-25 15:45:00,394.3,394.63,394.2,394.54,646859.0,377.8334,378.1497,377.7376,378.0634,646859.0
2022-07-25 15:50:00,394.56,395.21,394.36,395.17,1615394.0,378.0826,378.7054,377.8909,378.6671,1615394.0
2022-07-25 15:55:00,395.16,395.75,395.12,395.55,2274630.0,378.6575,379.2229,378.6192,379.0312,2274630.0
2022-07-26 09:30:00,393.84,394.06,393.01,393.16,1201170.0,377.3926,377.6035,376.5973,376.741,1201170.0
2022-07-26 09:35:00,393.14,393.71,392.93,393.6,825705.0,376.7219,377.2681,376.5207,377.1627,825705.0
2022-07-26 09:40:00,393.59,393.89,393.09,393.15,661660.0,377.1531,377.4406,376.674,376.7315,661660.0
2022-07-26 09:45:00,393.15,393.17,392.42,392.91,783678.0,376.7315,376.7506,376.0319,376.5015,783678.0
2022-07-26 09:50:00,392.91,393.64,392.86,393.26,736885.0,376.5015,377.201,376.4536,376.8369,736885.0
2022-07-26 09:55:00,393.24,393.44,393.01,393.24,404254.0,376.8177,377.0094,376.5973,376.8177,404254.0
2022-07-26 10:00:00,393.24,393.75,392.29,393.51,836406.0,376.8177,377.3064,375.9074,377.0764,836406.0
2022-07-26 10:05:00,393.51,393.7,393.25,393.36,371815.0,377.0764,377.2585,376.8273,376.9327,371815.0
2022-07-26 10:10:00,393.37,393.62,392.71,392.83,456300.0,376.9423,377.1818,376.3098,376.4248,456300.0
2022-07-26 10:15:00,392.83,393.14,392.67,392.89,225562.0,376.4248,376.7219,376.2715,376.4823,225562.0
2022-07-26 10:20:00,392.87,392.95,392.32,392.39,604631.0,376.4632,376.5398,375.9361,376.0032,604631.0
2022-07-26 10:25:00,392.4,392.69,392.29,392.56,306152.0,376.0128,376.2907,375.9074,376.1661,306152.0
2022-07-26 10:30:00,392.53,392.62,392.15,392.39,347683.0,376.1374,376.2236,375.7732,376.0032,347683.0
2022-07-26 10:35:00,392.4,392.63,392.17,392.44,562825.0,376.0128,376.2332,375.7924,376.0511,562825.0
2022-07-26 10:40:00,392.42,392.71,392.27,392.53,396102.0,376.0319,376.3098,375.8882,376.1374,396102.0
2022-07-26 10:45:00,392.54,392.82,392.52,392.64,322932.0,376.1469,376.4152,376.1278,376.2428,322932.0
2022-07-26 10:50:00,392.61,392.79,392.27,392.28,293610.0,376.214,376.3865,375.8882,375.8978,293610.0
2022-07-26 10:55:00,392.28,392.94,392.13,392.87,478445.0,375.8978,376.5302,375.7541,376.4632,478445.0
2022-07-26 11:00:00,392.88,393.09,392.49,392.52,506121.0,376.4727,376.674,376.099,376.1278,506121.0
2022-07-26 11:05:00,392.5,392.52,391.95,392.09,515159.0,376.1086,376.1278,375.5816,375.7157,515159.0
2022-07-26 11:10:00,392.09,392.32,392.03,392.27,277262.0,375.7157,375.9361,375.6582,375.8882,277262.0
2022-07-26 11:15:00,392.29,392.43,392.07,392.14,269040.0,375.9074,376.0415,375.6966,375.7636,269040.0
2022-07-26 11:20:00,392.15,392.24,391.75,391.81,422795.0,375.7732,375.8595,375.3899,375.4474,422795.0
2022-07-26 11:25:00,391.8,391.85,391.28,391.36,485445.0,375.4378,375.4858,374.9396,375.0162,485445.0
2022-07-26 11:30:00,391.36,391.46,391.04,391.4,690898.0,375.0162,375.112,374.7096,375.0545,690898.0
2022-07-26 11:35:00,391.39,391.46,390.97,391.15,561596.0,375.045,375.112,374.6425,374.815,561596.0
2022-07-26 11:40:00,391.14,391.51,391.06,391.37,428185.0,374.8054,375.16,374.7287,375.0258,428185.0
2022-07-26 11:45:00,391.38,391.39,391.01,391.03,313441.0,375.0354,375.045,374.6808,374.7,313441.0
2022-07-26 11:50:00,391.01,391.25,390.51,390.61,645583.0,374.6808,374.9108,374.2017,374.2975,645583.0
2022-07-26 11:55:00,390.62,390.92,390.53,390.62,450354.0,374.3071,374.5946,374.2209,374.3071,450354.0
2022-07-26 12:00:00,390.61,390.91,390.42,390.91,418125.0,374.2975,374.585,374.1155,374.585,418125.0
2022-07-26 12:05:00,390.89,391.01,390.55,390.77,311878.0,374.5658,374.6808,374.24,374.4509,311878.0
2022-07-26 12:10:00,390.76,390.81,390.45,390.67,326674.0,374.4413,374.4892,374.1442,374.355,326674.0
2022-07-26 12:15:00,390.68,391.1,390.66,390.91,448884.0,374.3646,374.7671,374.3455,374.585,448884.0
2022-07-26 12:20:00,390.92,391.26,390.66,391.22,566495.0,374.5946,374.9204,374.3455,374.8821,566495.0
2022-07-26 12:25:00,391.21,391.35,390.94,391.23,407638.0,374.8725,375.0066,374.6138,374.8916,407638.0
2022-07-26 12:30:00,391.26,391.64,391.25,391.63,366096.0,374.9204,375.2845,374.9108,375.2749,366096.0
2022-07-26 12:35:00,391.63,391.69,391.31,391.32,353035.0,375.2749,375.3324,374.9683,374.9779,353035.0
2022-07-26 12:40:00,391.32,391.32,390.98,391.03,404736.0,374.9779,374.9779,374.6521,374.7,404736.0
2022-07-26 12:45:00,391.03,391.4,390.89,391.29,380459.0,374.7,375.0545,374.5658,374.9491,380459.0
2022-07-26 12:50:00,391.3,391.66,391.28,391.65,331952.0,374.9587,375.3037,374.9396,375.2941,331952.0
2022-07-26 12:55:00,391.65,391.79,391.52,391.6,324029.0,375.2941,375.4283,375.1695,375.2462,324029.0
2022-07-26 13:00:00,391.62,392.0,391.45,392.0,444103.0,375.2654,375.6295,375.1025,375.6295,444103.0
2022-07-26 13:05:00,392.0,392.21,391.76,392.18,412882.0,375.6295,375.8307,375.3995,375.802,412882.0
2022-07-26 13:10:00,392.18,392.38,391.86,391.9,570139.0,375.802,375.9936,375.4953,375.5337,570139.0
2022-07-26 13:15:00,391.91,391.95,391.64,391.67,340914.0,375.5432,375.5816,375.2845,375.3133,340914.0
2022-07-26 13:20:00,391.68,392.18,391.61,391.97,382327.0,375.3229,375.802,375.2558,375.6007,382327.0
2022-07-26 13:25:00,391.95,392.29,391.82,392.19,246119.0,375.5816,375.9074,375.457,375.8116,246119.0
2022-07-26 13:30:00,392.19,392.28,391.52,391.53,324616.0,375.8116,375.8978,375.1695,375.1791,324616.0
2022-07-26 13:35:00,391.53,391.75,391.47,391.5,226770.0,375.1791,375.3899,375.1216,375.1504,226770.0
2022-07-26 13:40:00,391.5,391.67,391.41,391.64,181148.0,375.1504,375.3133,375.0641,375.2845,181148.0
2022-07-26 13:45:00,391.66,391.66,391.3,391.39,209880.0,375.3037,375.3037,374.9587,375.045,209880.0
2022-07-26 13:50:00,391.39,391.64,391.32,391.53,195680.0,375.045,375.2845,374.9779,375.1791,195680.0
2022-07-26 13:55:00,391.53,391.64,391.23,391.27,168341.0,375.1791,375.2845,374.8916,374.93,168341.0
2022-07-26 14:00:00,391.28,392.11,391.27,392.06,419895.0,374.9396,375.7349,374.93,375.687,419895.0
2022-07-26 14:05:00,392.03,392.34,391.26,391.34,704311.0,375.6582,375.9553,374.9204,374.9971,704311.0
2022-07-26 14:10:00,391.34,391.59,391.21,391.41,269346.0,374.9971,375.2366,374.8725,375.0641,269346.0
2022-07-26 14:15:00,391.4,391.44,390.93,391.0,336907.0,375.0545,375.0929,374.6042,374.6713,336907.0
2022-07-26 14:20:00,390.99,391.16,390.81,391.04,191218.0,374.6617,374.8246,374.4892,374.7096,191218.0
2022-07-26 14:25:00,391.02,391.06,390.53,390.58,295829.0,374.6904,374.7287,374.2209,374.2688,295829.0
2022-07-26 14:30:00,390.58,390.61,390.32,390.4,381543.0,374.2688,374.2975,374.0196,374.0963,381543.0
2022-07-26 14:35:00,390.39,390.59,390.22,390.27,431698.0,374.0867,374.2784,373.9238,373.9717,431698.0
2022-07-26 14:40:00,390.26,390.49,390.24,390.42,248548.0,373.9622,374.1825,373.943,374.1155,248548.0
2022-07-26 14:45:00,390.4,390.58,390.28,390.29,298766.0,374.0963,374.2688,373.9813,373.9909,298766.0
2022-07-26 14:50:00,390.31,390.8,390.25,390.63,457863.0,374.0101,374.4796,373.9526,374.3167,457863.0
2022-07-26 14:55:00,390.65,390.79,390.45,390.73,252440.0,374.3359,374.47,374.1442,374.4125,252440.0
2022-07-26 15:00:00,390.74,390.83,390.24,390.3,382667.0,374.4221,374.5084,373.943,374.0005,382667.0
2022-07-26 15:05:00,390.31,390.43,389.95,390.16,835307.0,374.0101,374.1251,373.6651,373.8663,835307.0
2022-07-26 15:10:00,390.18,390.79,390.04,390.65,592012.0,373.8855,374.47,373.7513,374.3359,592012.0
2022-07-26 15:15:00,390.65,390.9,390.58,390.71,374098.0,374.3359,374.5754,374.2688,374.3934,374098.0
2022-07-26 15:20:00,390.71,390.96,390.52,390.69,361191.0,374.3934,374.6329,374.2113,374.3742,361191.0
2022-07-26 15:25:00,390.7,390.81,390.46,390.78,393431.0,374.3838,374.4892,374.1538,374.4604,393431.0
2022-07-26 15:30:00,390.78,391.05,390.58,390.93,626026.0,374.4604,374.7192,374.2688,374.6042,626026.0
2022-07-26 15:35:00,390.92,391.14,390.67,391.12,478556.0,374.5946,374.8054,374.355,374.7862,478556.0
2022-07-26 15:40:00,391.12,391.21,390.58,390.69,500044.0,374.7862,374.8725,374.2688,374.3742,500044.0
2022-07-26 15:45:00,390.69,390.8,390.29,390.58,752761.0,374.3742,374.4796,373.9909,374.2688,752761.0
2022-07-26 15:50:00,390.58,391.29,390.36,391.27,1238835.0,374.2688,374.9491,374.058,374.93,1238835.0
2022-07-26 15:55:00,391.28,391.51,390.68,390.91,2922898.0,374.9396,375.16,374.3646,374.585,2922898.0
2022-07-27 09:30:00,394.36,394.81,394.05,394.23,1159696.0,377.8909,378.3221,377.5939,377.7664,1159696.0
2022-07-27 09:35:00,394.23,395.03,394.16,394.98,1008672.0,377.7664,378.533,377.6993,378.485,1008672.0
2022-07-27 09:40:00,394.98,395.47,394.9,395.27,684486.0,378.485,378.9546,378.4084,378.7629,684486.0
2022-07-27 09:45:00,395.28,395.7,395.12,395.58,755006.0,378.7725,379.175,378.6192,379.06,755006.0
2022-07-27 09:50:00,395.57,395.61,395.3,395.39,429252.0,379.0504,379.0887,378.7917,378.8779,429252.0
2022-07-27 09:55:00,395.44,395.68,395.32,395.33,387743.0,378.9258,379.1558,378.8108,378.8204,387743.0
2022-07-27 10:00:00,395.31,395.58,395.11,395.58,592234.0,378.8013,379.06,378.6096,379.06,592234.0
2022-07-27 10:05:00,395.59,395.83,394.96,395.1,624437.0,379.0696,379.2995,378.4659,378.6,624437.0
2022-07-27 10:10:00,395.11,395.59,395.11,395.54,312890.0,378.6096,379.0696,378.6096,379.0217,312890.0
2022-07-27 10:15:00,395.55,395.93,395.53,395.8,515893.0,379.0312,379.3954,379.0121,379.2708,515893.0
2022-07-27 10:20:00,395.81,395.98,395.55,395.61,459838.0,379.2804,379.4433,379.0312,379.0887,459838.0
2022-07-27 10:25:00,395.62,395.84,395.45,395.73,428679.0,379.0983,379.3091,378.9354,379.2037,428679.0
2022-07-27 10:30:00,395.72,395.84,395.41,395.5,338386.0,379.1941,379.3091,378.8971,378.9833,338386.0
2022-07-27 10:35:00,395.51,395.88,395.51,395.82,301778.0,378.9929,379.3475,378.9929,379.29,301778.0
2022-07-27 10:40:00,395.83,395.87,395.27,395.56,492728.0,379.2995,379.3379,378.7629,379.0408,492728.0
2022-07-27 10:45:00,395.55,395.77,395.47,395.67,230973.0,379.0312,379.242,378.9546,379.1462,230973.0
2022-07-27 10:50:00,395.71,395.93,395.56,395.91,225008.0,379.1846,379.3954,379.0408,379.3762,225008.0
2022-07-27 10:55:00,395.92,396.16,395.8,396.12,459040.0,379.3858,379.6158,379.2708,379.5774,459040.0
2022-07-27 11:00:00,396.14,396.79,396.11,396.43,819794.0,379.5966,380.2195,379.5678,379.8745,819794.0
2022-07-27 11:05:00,396.43,396.53,395.99,396.08,475156.0,379.8745,379.9703,379.4529,379.5391,475156.0
2022-07-27 11:10:00,396.08,396.25,396.02,396.18,356334.0,379.5391,379.702,379.4816,379.6349,356334.0
2022-07-27 11:15:00,396.18,396.41,396.15,396.21,306504.0,379.6349,379.8553,379.6062,379.6637,306504.0
2022-07-27 11:20:00,396.21,396.31,395.87,395.88,371860.0,379.6637,379.7595,379.3379,379.3475,371860.0
2022-07-27 11:25:00,395.9,396.21,395.79,396.13,299489.0,379.3666,379.6637,379.2612,379.587,299489.0
2022-07-27 11:30:00,396.12,396.56,396.11,396.34,275362.0,379.5774,379.9991,379.5678,379.7882,275362.0
2022-07-27 11:35:00,396.32,396.52,396.21,396.32,225158.0,379.7691,379.9607,379.6637,379.7691,225158.0
2022-07-27 11:40:00,396.29,396.62,396.28,396.42,226376.0,379.7403,380.0566,379.7308,379.8649,226376.0
2022-07-27 11:45:00,396.44,396.6,396.27,396.46,187359.0,379.8841,380.0374,379.7212,379.9032,187359.0
2022-07-27 11:50:00,396.46,396.77,396.38,396.5,436631.0,379.9032,380.2003,379.8266,379.9416,436631.0
2022-07-27 11:55:00,396.51,396.87,396.45,396.65,277347.0,379.9511,380.2961,379.8937,380.0853,277347.0
2022-07-27 12:00:00,396.65,396.89,396.55,396.68,421739.0,380.0853,380.3153,379.9895,380.114,421739.0
2022-07-27 12:05:00,396.72,396.87,396.58,396.78,260123.0,380.1524,380.2961,380.0182,380.2099,260123.0
2022-07-27 12:10:00,396.77,396.8,396.54,396.75,278502.0,380.2003,380.229,379.9799,380.1811,278502.0
2022-07-27 12:15:00,396.75,396.85,396.64,396.79,254321.0,380.1811,380.2769,380.0757,380.2195,254321.0
2022-07-27 12:20:00,396.8,396.91,396.65,396.83,283511.0,380.229,380.3344,380.0853,380.2578,283511.0
2022-07-27 12:25:00,396.82,397.07,396.77,396.81,295027.0,380.2482,380.4878,380.2003,380.2386,295027.0
2022-07-27 12:30:00,396.82,396.88,396.59,396.69,327658.0,380.2482,380.3057,380.0278,380.1236,327658.0
2022-07-27 12:35:00,396.69,396.77,396.46,396.49,388485.0,380.1236,380.2003,379.9032,379.932,388485.0
2022-07-27 12:40:00,396.47,396.63,396.39,396.44,363513.0,379.9128,380.0661,379.8362,379.8841,363513.0
2022-07-27 12:45:00,396.45,396.55,396.3,396.31,225776.0,379.8937,379.9895,379.7499,379.7595,225776.0
2022-07-27 12:50:00,396.32,396.56,396.3,396.42,158869.0,379.7691,379.9991,379.7499,379.8649,158869.0
2022-07-27 12:55:00,396.42,396.43,396.0,396.03,283023.0,379.8649,379.8745,379.4624,379.4912,283023.0
2022-07-27 13:00:00,396.02,396.17,395.93,396.09,219476.0,379.4816,379.6253,379.3954,379.5487,219476.0
2022-07-27 13:05:00,396.08,396.12,395.72,395.92,241547.0,379.5391,379.5774,379.1941,379.3858,241547.0
2022-07-27 13:10:00,395.91,396.14,395.82,396.12,303608.0,379.3762,379.5966,379.29,379.5774,303608.0
2022-07-27 13:15:00,396.11,396.21,395.92,395.96,284701.0,379.5678,379.6637,379.3858,379.4241,284701.0
2022-07-27 13:20:00,395.96,396.14,395.8,395.96,179775.0,379.4241,379.5966,379.2708,379.4241,179775.0
2022-07-27 13:25:00,395.97,396.22,395.91,396.19,142566.0,379.4337,379.6733,379.3762,379.6445,142566.0
2022-07-27 13:30:00,396.2,396.49,396.03,396.28,280808.0,379.6541,379.932,379.4912,379.7308,280808.0
2022-07-27 13:35:00,396.29,396.4,396.14,396.24,198212.0,379.7403,379.8457,379.5966,379.6924,198212.0
2022-07-27 13:40:00,396.24,396.41,396.17,396.2,139668.0,379.6924,379.8553,379.6253,379.6541,139668.0
2022-07-27 13:45:00,396.19,396.5,396.08,396.39,225500.0,379.6445,379.9416,379.5391,379.8362,225500.0
2022-07-27 13:50:00,396.37,396.48,396.15,396.47,371439.0,379.817,379.9224,379.6062,379.9128,371439.0
2022-07-27 13:55:00,396.46,396.55,396.0,396.31,523939.0,379.9032,379.9895,379.4624,379.7595,523939.0
2022-07-27 14:00:00,396.34,397.53,395.94,396.94,1880274.0,379.7882,380.9285,379.4049,380.3632,1880274.0
2022-07-27 14:05:00,396.92,396.94,395.47,395.71,1332019.0,380.344,380.3632,378.9546,379.1846,1332019.0
2022-07-27 14:10:00,395.7,396.68,395.67,396.15,706892.0,379.175,380.114,379.1462,379.6062,706892.0
2022-07-27 14:15:00,396.15,396.77,396.12,396.5,501975.0,379.6062,380.2003,379.5774,379.9416,501975.0
2022-07-27 14:20:00,396.49,396.73,396.06,396.12,385484.0,379.932,380.162,379.5199,379.5774,385484.0
2022-07-27 14:25:00,396.09,396.89,396.06,396.6,562751.0,379.5487,380.3153,379.5199,380.0374,562751.0
2022-07-27 14:30:00,396.61,396.88,395.47,395.74,930570.0,380.047,380.3057,378.9546,379.2133,930570.0
2022-07-27 14:35:00,395.75,398.56,395.74,398.49,2733420.0,379.2229,381.9155,379.2133,381.8485,2733420.0
2022-07-27 14:40:00,398.5,400.01,398.5,400.0,2092467.0,381.858,383.305,381.858,383.2954,2092467.0
2022-07-27 14:45:00,400.01,400.27,399.43,399.57,1498553.0,383.305,383.5541,382.7492,382.8834,1498553.0
2022-07-27 14:50:00,399.6,400.85,399.25,400.47,1802457.0,382.9121,384.1099,382.5767,383.7458,1802457.0
2022-07-27 14:55:00,400.45,400.77,399.3,399.86,1791835.0,383.7266,384.0332,382.6246,383.1612,1791835.0
2022-07-27 15:00:00,399.87,401.09,399.49,401.01,1267409.0,383.1708,384.3399,382.8067,384.2632,1267409.0
2022-07-27 15:05:00,400.99,401.25,400.44,400.93,1530406.0,384.2441,384.4932,383.717,384.1866,1530406.0
2022-07-27 15:10:00,400.93,401.23,400.57,400.76,852123.0,384.1866,384.474,383.8416,384.0237,852123.0
2022-07-27 15:15:00,400.78,401.42,400.62,400.93,1115708.0,384.0428,384.6561,383.8895,384.1866,1115708.0
2022-07-27 15:20:00,400.94,401.72,400.71,401.64,1412723.0,384.1961,384.9436,383.9757,384.8669,1412723.0
2022-07-27 15:25:00,401.64,402.8,401.58,402.77,1513542.0,384.8669,385.9785,384.8094,385.9497,1513542.0
2022-07-27 15:30:00,402.8,402.88,402.25,402.66,1161033.0,385.9785,386.0551,385.4514,385.8443,1161033.0
2022-07-27 15:35:00,402.66,402.73,401.9,402.0,1304760.0,385.8443,385.9114,385.1161,385.2119,1304760.0
2022-07-27 15:40:00,402.0,402.58,401.86,402.36,1473418.0,385.2119,385.7677,385.0777,385.5568,1473418.0
2022-07-27 15:45:00,402.35,402.47,401.94,402.02,1764571.0,385.5473,385.6622,385.1544,385.231,1764571.0
2022-07-27 15:50:00,402.01,402.18,401.19,401.73,2437684.0,385.2215,385.3844,384.4357,384.9532,2437684.0
2022-07-27 15:55:00,401.72,401.92,400.9,401.0,4404834.0,384.9436,385.1352,384.1578,384.2536,4404834.0
2022-07-28 09:30:00,401.89,402.77,401.77,402.21,1840666.0,385.1065,385.9497,384.9915,385.4131,1840666.0
2022-07-28 09:35:00,402.19,402.67,401.81,401.85,885582.0,385.3939,385.8539,385.0298,385.0681,885582.0
2022-07-28 09:40:00,401.86,402.09,400.31,400.39,910536.0,385.0777,385.2981,383.5925,383.6691,910536.0
2022-07-28 09:45:00,400.37,400.49,399.22,399.79,1169086.0,383.6499,383.7649,382.548,383.0942,1169086.0
2022-07-28 09:50:00,399.77,399.94,398.33,398.67,1304531.0,383.075,383.2379,381.6951,382.0209,1304531.0
2022-07-28 09:55:00,398.65,399.49,398.58,399.34,730643.0,382.0018,382.8067,381.9347,382.663,730643.0
2022-07-28 10:00:00,399.38,400.01,399.32,399.74,882631.0,382.7013,383.305,382.6438,383.0463,882631.0
2022-07-28 10:05:00,399.73,399.85,398.52,398.89,715064.0,383.0367,383.1517,381.8772,382.2318,715064.0
2022-07-28 10:10:00,398.91,399.3,398.43,398.97,862883.0,382.2509,382.6246,381.791,382.3084,862883.0
2022-07-28 10:15:00,398.94,399.5,398.77,399.01,561116.0,382.2797,382.8163,382.1168,382.3467,561116.0
2022-07-28 10:20:00,399.02,399.17,398.16,398.71,568967.0,382.3563,382.5001,381.5322,382.0593,568967.0
2022-07-28 10:25:00,398.71,399.04,398.15,398.75,811007.0,382.0593,382.3755,381.5227,382.0976,811007.0
2022-07-28 10:30:00,398.76,399.05,398.35,398.82,653082.0,382.1072,382.3851,381.7143,382.1647,653082.0
2022-07-28 10:35:00,398.83,399.98,398.83,399.59,704744.0,382.1743,383.2762,382.1743,382.9025,704744.0
2022-07-28 10:40:00,399.59,399.86,399.22,399.76,528693.0,382.9025,383.1612,382.548,383.0654,528693.0
2022-07-28 10:45:00,399.83,401.02,399.68,400.96,1025220.0,383.1325,384.2728,382.9888,384.2153,1025220.0
2022-07-28 10:50:00,400.95,401.18,400.73,400.98,693880.0,384.2057,384.4261,383.9949,384.2345,693880.0
2022-07-28 10:55:00,400.97,401.6,400.79,401.56,733476.0,384.2249,384.8286,384.0524,384.7902,733476.0
2022-07-28 11:00:00,401.57,402.19,401.42,401.87,774294.0,384.7998,385.3939,384.6561,385.0873,774294.0
2022-07-28 11:05:00,401.88,402.35,401.86,402.03,597403.0,385.0969,385.5473,385.0777,385.2406,597403.0
2022-07-28 11:10:00,402.06,402.5,401.8,402.48,473486.0,385.2694,385.691,385.0202,385.6718,473486.0
2022-07-28 11:15:00,402.49,402.71,402.18,402.44,581977.0,385.6814,385.8922,385.3844,385.6335,581977.0
2022-07-28 11:20:00,402.46,403.39,402.25,403.28,766181.0,385.6527,386.5438,385.4514,386.4384,766181.0
2022-07-28 11:25:00,403.27,403.87,403.21,403.86,1047175.0,386.4288,387.0038,386.3713,386.9942,1047175.0
2022-07-28 11:30:00,403.85,403.94,403.14,403.55,958085.0,386.9846,387.0709,386.3043,386.6971,958085.0
2022-07-28 11:35:00,403.54,403.76,403.27,403.58,459303.0,386.6876,386.8984,386.4288,386.7259,459303.0
2022-07-28 11:40:00,403.59,404.34,403.33,404.25,809766.0,386.7355,387.4542,386.4863,387.3679,809766.0
2022-07-28 11:45:00,404.24,404.45,403.83,404.17,682910.0,387.3583,387.5596,386.9655,387.2913,682910.0
2022-07-28 11:50:00,404.19,404.49,404.09,404.16,508817.0,387.3104,387.5979,387.2146,387.2817,508817.0
2022-07-28 11:55:00,404.15,404.24,403.63,403.65,424089.0,387.2721,387.3583,386.7738,386.793,424089.0
2022-07-28 12:00:00,403.65,403.95,403.64,403.93,227529.0,386.793,387.0804,386.7834,387.0613,227529.0
2022-07-28 12:05:00,403.92,404.03,403.57,403.7,440135.0,387.0517,387.1571,386.7163,386.8409,440135.0
2022-07-28 12:10:00,403.71,404.13,403.66,403.97,334991.0,386.8505,387.2529,386.8026,387.0996,334991.0
2022-07-28 12:15:00,403.97,404.0,403.4,403.49,347946.0,387.0996,387.1284,386.5534,386.6396,347946.0
2022-07-28 12:20:00,403.5,404.11,403.33,404.1,374886.0,386.6492,387.2338,386.4863,387.2242,374886.0
2022-07-28 12:25:00,404.11,404.35,403.88,404.24,346320.0,387.2338,387.4637,387.0134,387.3583,346320.0
2022-07-28 12:30:00,404.25,404.31,403.62,403.98,378713.0,387.3679,387.4254,386.7642,387.1092,378713.0
2022-07-28 12:35:00,403.99,404.22,403.82,404.11,213614.0,387.1188,387.3392,386.9559,387.2338,213614.0
2022-07-28 12:40:00,404.13,404.14,403.87,404.07,141779.0,387.2529,387.2625,387.0038,387.1954,141779.0
2022-07-28 12:45:00,404.07,404.35,403.97,404.02,244932.0,387.1954,387.4637,387.0996,387.1475,244932.0
2022-07-28 12:50:00,404.01,404.42,403.83,404.42,362733.0,387.1379,387.5308,386.9655,387.5308,362733.0
2022-07-28 12:55:00,404.42,404.42,404.06,404.08,221897.0,387.5308,387.5308,387.1858,387.205,221897.0
2022-07-28 13:00:00,404.07,404.17,403.61,403.91,381785.0,387.1954,387.2913,386.7546,387.0421,381785.0
2022-07-28 13:05:00,403.9,404.18,403.69,404.18,292523.0,387.0325,387.3008,386.8313,387.3008,292523.0
2022-07-28 13:10:00,404.19,404.59,404.07,404.49,246240.0,387.3104,387.6937,387.1954,387.5979,246240.0
2022-07-28 13:15:00,404.5,404.59,404.19,404.49,332363.0,387.6075,387.6937,387.3104,387.5979,332363.0
2022-07-28 13:20:00,404.48,405.0,404.42,404.8,479346.0,387.5883,388.0866,387.5308,387.8949,479346.0
2022-07-28 13:25:00,404.79,405.1,404.68,405.05,377803.0,387.8854,388.1824,387.78,388.1345,377803.0
2022-07-28 13:30:00,405.06,405.38,404.98,405.38,490812.0,388.1441,388.4507,388.0674,388.4507,490812.0
2022-07-28 13:35:00,405.38,405.81,405.3,405.53,749113.0,388.4507,388.8628,388.3741,388.5945,749113.0
2022-07-28 13:40:00,405.53,406.1,405.53,405.81,653341.0,388.5945,389.1407,388.5945,388.8628,653341.0
2022-07-28 13:45:00,405.81,406.11,405.65,406.03,534197.0,388.8628,389.1502,388.7094,389.0736,534197.0
2022-07-28 13:50:00,406.03,406.09,405.8,405.97,341928.0,389.0736,389.1311,388.8532,389.0161,341928.0
2022-07-28 13:55:00,405.98,406.42,405.98,406.15,582106.0,389.0257,389.4473,389.0257,389.1886,582106.0
2022-07-28 14:00:00,406.16,406.19,405.73,405.81,713921.0,389.1981,389.2269,388.7861,388.8628,713921.0
2022-07-28 14:05:00,405.81,405.84,405.39,405.59,650301.0,388.8628,388.8915,388.4603,388.652,650301.0
2022-07-28 14:10:00,405.56,405.77,405.39,405.58,422086.0,388.6232,388.8244,388.4603,388.6424,422086.0
2022-07-28 14:15:00,405.57,406.0,405.56,405.85,536137.0,388.6328,389.0448,388.6232,388.9011,536137.0
2022-07-28 14:20:00,405.84,405.88,405.59,405.83,434065.0,388.8915,388.9298,388.652,388.8819,434065.0
2022-07-28 14:25:00,405.84,405.95,405.7,405.82,461895.0,388.8915,388.9969,388.7574,388.8723,461895.0
2022-07-28 14:30:00,405.83,405.96,405.58,405.83,324891.0,388.8819,389.0065,388.6424,388.8819,324891.0
2022-07-28 14:35:00,405.83,406.0,405.75,405.98,388434.0,388.8819,389.0448,388.8053,389.0257,388434.0
2022-07-28 14:40:00,405.99,406.14,405.94,406.03,407313.0,389.0352,389.179,388.9873,389.0736,407313.0
2022-07-28 14:45:00,406.02,406.12,405.91,406.09,427866.0,389.064,389.1598,388.9586,389.1311,427866.0
2022-07-28 14:50:00,406.07,406.29,405.84,406.28,494885.0,389.1119,389.3227,388.8915,389.3131,494885.0
2022-07-28 14:55:00,406.28,406.32,405.98,406.2,469123.0,389.3131,389.3515,389.0257,389.2365,469123.0
2022-07-28 15:00:00,406.22,406.55,406.07,406.47,460601.0,389.2556,389.5719,389.1119,389.4952,460601.0
2022-07-28 15:05:00,406.46,406.8,406.0,406.29,831310.0,389.4856,389.8114,389.0448,389.3227,831310.0
2022-07-28 15:10:00,406.3,406.36,405.94,406.22,515913.0,389.3323,389.3898,388.9873,389.2556,515913.0
2022-07-28 15:15:00,406.23,406.29,405.82,406.19,413362.0,389.2652,389.3227,388.8723,389.2269,413362.0
2022-07-28 15:20:00,406.19,406.5,406.19,406.4,361225.0,389.2269,389.5239,389.2269,389.4281,361225.0
2022-07-28 15:25:00,406.41,406.52,406.19,406.47,376860.0,389.4377,389.5431,389.2269,389.4952,376860.0
2022-07-28 15:30:00,406.47,406.48,406.14,406.3,519554.0,389.4952,389.5048,389.179,389.3323,519554.0
2022-07-28 15:35:00,406.31,406.39,405.72,405.97,830279.0,389.3419,389.4185,388.7765,389.0161,830279.0
2022-07-28 15:40:00,405.98,406.01,405.6,405.84,706863.0,389.0257,389.0544,388.6615,388.8915,706863.0
2022-07-28 15:45:00,405.83,406.17,405.52,406.11,1197545.0,388.8819,389.2077,388.5849,389.1502,1197545.0
2022-07-28 15:50:00,406.15,406.44,405.88,406.0,1733270.0,389.1886,389.4665,388.9298,389.0448,1733270.0
2022-07-28 15:55:00,406.0,406.27,405.69,406.01,3366817.0,389.0448,389.3036,388.7478,389.0544,3366817.0
2022-07-29 09:30:00,407.58,408.1,406.93,407.21,1612866.0,390.5588,391.0571,389.936,390.2043,1612866.0
2022-07-29 09:35:00,407.24,407.81,406.77,407.77,844717.0,390.233,390.7792,389.7827,390.7409,844717.0
2022-07-29 09:40:00,407.8,408.84,407.68,408.48,893730.0,390.7697,391.7662,390.6547,391.4213,893730.0
2022-07-29 09:45:00,408.48,409.23,408.42,408.8,726903.0,391.4213,392.1399,391.3638,391.7279,726903.0
2022-07-29 09:50:00,408.81,409.34,408.72,409.05,895980.0,391.7375,392.2453,391.6512,391.9675,895980.0
2022-07-29 09:55:00,409.06,409.47,408.88,409.18,601495.0,391.977,392.3699,391.8046,392.092,601495.0
2022-07-29 10:00:00,409.21,410.05,408.68,409.99,1043866.0,392.1208,392.9257,391.6129,392.8682,1043866.0
2022-07-29 10:05:00,409.97,410.41,409.65,409.83,1152074.0,392.849,393.2707,392.5424,392.7149,1152074.0
2022-07-29 10:10:00,409.8,410.12,409.57,409.66,662041.0,392.6861,392.9928,392.4657,392.552,662041.0
2022-07-29 10:15:00,409.66,409.82,409.36,409.8,440303.0,392.552,392.7053,392.2645,392.6861,440303.0
2022-07-29 10:20:00,409.78,410.3,409.61,410.23,604128.0,392.667,393.1653,392.5041,393.0982,604128.0
2022-07-29 10:25:00,410.23,410.99,410.17,410.58,871997.0,393.0982,393.8264,393.0407,393.4336,871997.0
2022-07-29 10:30:00,410.58,410.83,410.05,410.06,559841.0,393.4336,393.6731,392.9257,392.9353,559841.0
2022-07-29 10:35:00,410.08,410.48,410.04,410.39,478568.0,392.9544,393.3377,392.9161,393.2515,478568.0
2022-07-29 10:40:00,410.41,410.77,410.26,410.7,424982.0,393.2707,393.6156,393.1269,393.5485,424982.0
2022-07-29 10:45:00,410.69,410.93,410.36,410.42,407867.0,393.539,393.7689,393.2227,393.2802,407867.0
2022-07-29 10:50:00,410.43,410.52,410.11,410.28,334175.0,393.2898,393.3761,392.9832,393.1461,334175.0
2022-07-29 10:55:00,410.27,410.39,409.39,409.43,567334.0,393.1365,393.2515,392.2933,392.3316,567334.0
2022-07-29 11:00:00,409.4,409.65,408.94,408.99,579745.0,392.3028,392.5424,391.862,391.91,579745.0
2022-07-29 11:05:00,408.98,409.5,408.98,409.26,435016.0,391.9004,392.3987,391.9004,392.1687,435016.0
2022-07-29 11:10:00,409.26,409.3,408.79,409.21,463812.0,392.1687,392.207,391.7183,392.1208,463812.0
2022-07-29 11:15:00,409.22,409.4,408.85,409.36,427739.0,392.1304,392.3028,391.7758,392.2645,427739.0
2022-07-29 11:20:00,409.36,409.42,408.58,408.61,498028.0,392.2645,392.322,391.5171,391.5458,498028.0
2022-07-29 11:25:00,408.61,408.69,408.05,408.3,687591.0,391.5458,391.6225,391.0092,391.2488,687591.0
2022-07-29 11:30:00,408.28,408.66,408.01,408.27,484607.0,391.2296,391.5937,390.9709,391.22,484607.0
2022-07-29 11:35:00,408.25,409.06,408.24,409.05,527922.0,391.2009,391.977,391.1913,391.9675,527922.0
2022-07-29 11:40:00,409.04,409.64,408.96,409.59,487225.0,391.9579,392.5328,391.8812,392.4849,487225.0
2022-07-29 11:45:00,409.59,409.71,409.29,409.33,386055.0,392.4849,392.5999,392.1974,392.2358,386055.0
2022-07-29 11:50:00,409.35,409.76,409.18,409.69,286548.0,392.2549,392.6478,392.092,392.5807,286548.0
2022-07-29 11:55:00,409.69,409.79,409.48,409.56,246964.0,392.5807,392.6766,392.3795,392.4562,246964.0
2022-07-29 12:00:00,409.57,409.88,409.52,409.55,311739.0,392.4657,392.7628,392.4178,392.4466,311739.0
2022-07-29 12:05:00,409.55,409.57,408.83,409.01,520476.0,392.4466,392.4657,391.7566,391.9291,520476.0
2022-07-29 12:10:00,409.0,409.53,408.99,409.2,323969.0,391.9195,392.4274,391.91,392.1112,323969.0
2022-07-29 12:15:00,409.2,409.79,409.2,409.65,311267.0,392.1112,392.6766,392.1112,392.5424,311267.0
2022-07-29 12:20:00,409.65,409.76,409.41,409.65,280505.0,392.5424,392.6478,392.3124,392.5424,280505.0
2022-07-29 12:25:00,409.61,409.76,409.46,409.6,167958.0,392.5041,392.6478,392.3603,392.4945,167958.0
2022-07-29 12:30:00,409.61,409.92,409.57,409.73,210812.0,392.5041,392.8011,392.4657,392.6191,210812.0
2022-07-29 12:35:00,409.73,409.96,409.37,409.87,256869.0,392.6191,392.8395,392.2741,392.7532,256869.0
2022-07-29 12:40:00,409.85,409.97,409.71,409.93,213228.0,392.734,392.849,392.5999,392.8107,213228.0
2022-07-29 12:45:00,409.93,410.37,409.86,410.22,434575.0,392.8107,393.2323,392.7436,393.0886,434575.0
2022-07-29 12:50:00,410.21,410.63,410.21,410.6,303206.0,393.079,393.4815,393.079,393.4527,303206.0
2022-07-29 12:55:00,410.62,410.73,410.41,410.48,319565.0,393.4719,393.5773,393.2707,393.3377,319565.0
2022-07-29 13:00:00,410.49,410.53,410.16,410.25,264781.0,393.3473,393.3856,393.0311,393.1173,264781.0
2022-07-29 13:05:00,410.25,410.44,410.17,410.41,174697.0,393.1173,393.2994,393.0407,393.2707,174697.0
2022-07-29 13:10:00,410.41,410.54,410.19,410.45,272352.0,393.2707,393.3952,393.0598,393.309,272352.0
2022-07-29 13:15:00,410.45,410.53,410.32,410.45,307179.0,393.309,393.3856,393.1844,393.309,307179.0
2022-07-29 13:20:00,410.44,410.56,410.23,410.34,239625.0,393.2994,393.4144,393.0982,393.2036,239625.0
2022-07-29 13:25:00,410.33,410.41,410.01,410.09,256465.0,393.194,393.2707,392.8874,392.964,256465.0
2022-07-29 13:30:00,410.06,410.47,410.05,410.25,253771.0,392.9353,393.3282,392.9257,393.1173,253771.0
2022-07-29 13:35:00,410.24,410.56,410.17,410.52,198260.0,393.1078,393.4144,393.0407,393.3761,198260.0
2022-07-29 13:40:00,410.53,410.74,410.44,410.69,278144.0,393.3856,393.5869,393.2994,393.539,278144.0
2022-07-29 13:45:00,410.69,410.9,410.63,410.79,348773.0,393.539,393.7402,393.4815,393.6348,348773.0
2022-07-29 13:50:00,410.79,411.12,410.77,411.06,461757.0,393.6348,393.951,393.6156,393.8935,461757.0
2022-07-29 13:55:00,411.07,411.22,410.79,410.89,493199.0,393.9031,394.0468,393.6348,393.7306,493199.0
2022-07-29 14:00:00,410.9,411.06,410.63,410.96,656882.0,393.7402,393.8935,393.4815,393.7977,656882.0
2022-07-29 14:05:00,410.95,411.31,410.94,411.27,568010.0,393.7881,394.1331,393.7785,394.0947,568010.0
2022-07-29 14:10:00,411.28,411.43,411.19,411.3,600679.0,394.1043,394.2481,394.0181,394.1235,600679.0
2022-07-29 14:15:00,411.3,411.59,411.13,411.57,692556.0,394.1235,394.4014,393.9606,394.3822,692556.0
2022-07-29 14:20:00,411.57,411.6,411.29,411.41,626232.0,394.3822,394.411,394.1139,394.2289,626232.0
2022-07-29 14:25:00,411.42,411.62,411.25,411.57,402826.0,394.2385,394.4301,394.0756,394.3822,402826.0
2022-07-29 14:30:00,411.57,411.71,411.43,411.63,592973.0,394.3822,394.5164,394.2481,394.4397,592973.0
2022-07-29 14:35:00,411.63,412.02,411.62,411.75,787409.0,394.4397,394.8134,394.4301,394.5547,787409.0
2022-07-29 14:40:00,411.75,411.75,411.37,411.52,607032.0,394.5547,394.5547,394.1906,394.3343,607032.0
2022-07-29 14:45:00,411.51,411.78,411.43,411.6,485316.0,394.3247,394.5834,394.2481,394.411,485316.0
2022-07-29 14:50:00,411.6,411.81,411.49,411.74,329759.0,394.411,394.6122,394.3056,394.5451,329759.0
2022-07-29 14:55:00,411.73,411.88,411.62,411.87,385125.0,394.5355,394.6793,394.4301,394.6697,385125.0
2022-07-29 15:00:00,411.88,412.38,411.79,412.35,695662.0,394.6793,395.1584,394.593,395.1296,695662.0
2022-07-29 15:05:00,412.34,412.35,411.92,411.97,1004862.0,395.1201,395.1296,394.7176,394.7655,1004862.0
2022-07-29 15:10:00,411.97,412.22,411.82,412.2,729736.0,394.7655,395.0051,394.6218,394.9859,729736.0
2022-07-29 15:15:00,412.2,412.23,411.85,412.14,564602.0,394.9859,395.0147,394.6505,394.9284,564602.0
2022-07-29 15:20:00,412.14,412.38,412.01,412.37,568849.0,394.9284,395.1584,394.8038,395.1488,568849.0
2022-07-29 15:25:00,412.37,412.69,412.35,412.67,756488.0,395.1488,395.4554,395.1296,395.4363,756488.0
2022-07-29 15:30:00,412.67,412.88,412.31,412.88,1107632.0,395.4363,395.6375,395.0913,395.6375,1107632.0
2022-07-29 15:35:00,412.88,412.96,412.59,412.62,1108575.0,395.6375,395.7142,395.3596,395.3884,1108575.0
2022-07-29 15:40:00,412.62,412.85,412.4,412.71,1070285.0,395.3884,395.6088,395.1776,395.4746,1070285.0
2022-07-29 15:45:00,412.71,412.89,412.53,412.72,1774237.0,395.4746,395.6471,395.3021,395.4842,1774237.0
2022-07-29 15:50:00,412.74,413.03,412.16,412.22,3147970.0,395.5034,395.7812,394.9476,395.0051,3147970.0
2022-07-29 15:55:00,412.22,412.25,411.78,412.04,7209927.0,395.0051,395.0338,394.5834,394.8326,7209927.0
2022-08-01 09:30:00,409.15,409.63,408.4,408.99,1978240.0,392.0633,392.5232,391.3446,391.91,1978240.0
2022-08-01 09:35:00,409.0,409.75,408.86,409.67,1085038.0,391.9195,392.6382,391.7854,392.5616,1085038.0
2022-08-01 09:40:00,409.68,410.6,409.45,410.29,994987.0,392.5711,393.4527,392.3508,393.1557,994987.0
2022-08-01 09:45:00,410.31,410.67,410.02,410.4,674883.0,393.1748,393.5198,392.8969,393.2611,674883.0
2022-08-01 09:50:00,410.41,411.55,410.28,411.35,875964.0,393.2707,394.3631,393.1461,394.1714,875964.0
2022-08-01 09:55:00,411.35,411.76,411.14,411.19,726407.0,394.1714,394.5643,393.9702,394.0181,726407.0
2022-08-01 10:00:00,411.13,412.0,410.62,411.48,1143044.0,393.9606,394.7943,393.4719,394.296,1143044.0
2022-08-01 10:05:00,411.52,412.91,411.49,412.33,1244713.0,394.3343,395.6663,394.3056,395.1105,1244713.0
2022-08-01 10:10:00,412.34,412.77,412.27,412.45,581007.0,395.1201,395.5321,395.053,395.2255,581007.0
2022-08-01 10:15:00,412.45,412.54,411.09,411.1,934259.0,395.2255,395.3117,393.9223,393.9318,934259.0
2022-08-01 10:20:00,411.1,411.33,410.66,411.07,923550.0,393.9318,394.1522,393.5102,393.9031,923550.0
2022-08-01 10:25:00,411.06,411.12,410.04,410.38,1018015.0,393.8935,393.951,392.9161,393.2419,1018015.0
2022-08-01 10:30:00,410.41,411.01,410.36,410.74,464225.0,393.2707,393.8456,393.2227,393.5869,464225.0
2022-08-01 10:35:00,410.73,411.26,410.59,411.23,400780.0,393.5773,394.0852,393.4431,394.0564,400780.0
2022-08-01 10:40:00,411.24,412.12,411.23,412.04,713854.0,394.066,394.9092,394.0564,394.8326,713854.0
2022-08-01 10:45:00,412.05,412.79,411.95,412.61,594289.0,394.8422,395.5513,394.7463,395.3788,594289.0
2022-08-01 10:50:00,412.61,413.41,412.6,413.18,770987.0,395.3788,396.1454,395.3692,395.925,770987.0
2022-08-01 10:55:00,413.19,413.19,412.87,413.05,586851.0,395.9346,395.9346,395.6279,395.8004,586851.0
2022-08-01 11:00:00,413.05,413.4,412.58,412.7,554514.0,395.8004,396.1358,395.35,395.465,554514.0
2022-08-01 11:05:00,412.7,412.73,412.24,412.48,333903.0,395.465,395.4938,395.0242,395.2542,333903.0
2022-08-01 11:10:00,412.48,413.0,412.39,412.96,376197.0,395.2542,395.7525,395.168,395.7142,376197.0
2022-08-01 11:15:00,412.95,412.98,411.66,411.69,640862.0,395.7046,395.7333,394.4685,394.4972,640862.0
2022-08-01 11:20:00,411.67,412.78,411.54,412.66,418021.0,394.478,395.5417,394.3535,395.4267,418021.0
2022-08-01 11:25:00,412.71,413.16,412.5,412.91,444034.0,395.4746,395.9058,395.2734,395.6663,444034.0
2022-08-01 11:30:00,412.93,412.95,412.08,412.31,388604.0,395.6854,395.7046,394.8709,395.0913,388604.0
2022-08-01 11:35:00,412.33,412.45,412.02,412.33,365184.0,395.1105,395.2255,394.8134,395.1105,365184.0
2022-08-01 11:40:00,412.32,412.83,412.17,412.79,443009.0,395.1009,395.5896,394.9572,395.5513,443009.0
2022-08-01 11:45:00,412.79,413.27,412.61,413.25,447405.0,395.5513,396.0112,395.3788,395.9921,447405.0
2022-08-01 11:50:00,413.25,413.36,412.92,412.93,393327.0,395.9921,396.0975,395.6758,395.6854,393327.0
2022-08-01 11:55:00,412.94,412.97,412.64,412.74,347725.0,395.695,395.7238,395.4075,395.5034,347725.0
2022-08-01 12:00:00,412.71,412.84,412.26,412.42,296748.0,395.4746,395.5992,395.0434,395.1967,296748.0
2022-08-01 12:05:00,412.41,412.55,412.09,412.1,280380.0,395.1871,395.3213,394.8805,394.8901,280380.0
2022-08-01 12:10:00,412.08,412.39,411.29,411.58,450470.0,394.8709,395.168,394.1139,394.3918,450470.0
2022-08-01 12:15:00,411.58,411.85,411.4,411.76,352037.0,394.3918,394.6505,394.2193,394.5643,352037.0
2022-08-01 12:20:00,411.74,412.29,411.71,412.11,357110.0,394.5451,395.0721,394.5164,394.8997,357110.0
2022-08-01 12:25:00,412.09,412.33,412.01,412.15,225646.0,394.8805,395.1105,394.8038,394.938,225646.0
2022-08-01 12:30:00,412.14,412.21,411.78,412.13,378352.0,394.9284,394.9955,394.5834,394.9188,378352.0
2022-08-01 12:35:00,412.13,412.16,411.71,411.91,219525.0,394.9188,394.9476,394.5164,394.708,219525.0
2022-08-01 12:40:00,411.91,412.05,411.57,411.97,347682.0,394.708,394.8422,394.3822,394.7655,347682.0
2022-08-01 12:45:00,412.0,412.44,411.83,412.0,345567.0,394.7943,395.2159,394.6314,394.7943,345567.0
2022-08-01 12:50:00,412.0,412.03,411.71,411.77,300142.0,394.7943,394.823,394.5164,394.5739,300142.0
2022-08-01 12:55:00,411.77,411.89,411.37,411.86,255839.0,394.5739,394.6889,394.1906,394.6601,255839.0
2022-08-01 13:00:00,411.87,411.88,410.74,410.85,441968.0,394.6697,394.6793,393.5869,393.6923,441968.0
2022-08-01 13:05:00,410.84,411.6,410.67,411.45,422757.0,393.6827,394.411,393.5198,394.2672,422757.0
2022-08-01 13:10:00,411.44,411.57,411.05,411.56,484288.0,394.2576,394.3822,393.8839,394.3726,484288.0
2022-08-01 13:15:00,411.58,411.73,410.67,410.73,310365.0,394.3918,394.5355,393.5198,393.5773,310365.0
2022-08-01 13:20:00,410.73,411.06,410.4,410.74,467879.0,393.5773,393.8935,393.2611,393.5869,467879.0
2022-08-01 13:25:00,410.77,410.82,410.13,410.15,428373.0,393.6156,393.6635,393.0024,393.0215,428373.0
2022-08-01 13:30:00,410.13,410.43,409.77,409.8,426905.0,393.0024,393.2898,392.6574,392.6861,426905.0
2022-08-01 13:35:00,409.78,410.16,409.71,410.02,453616.0,392.667,393.0311,392.5999,392.8969,453616.0
2022-08-01 13:40:00,410.04,410.16,409.49,409.74,443581.0,392.9161,393.0311,392.3891,392.6286,443581.0
2022-08-01 13:45:00,409.74,409.74,409.07,409.63,990658.0,392.6286,392.6286,391.9866,392.5232,990658.0
2022-08-01 13:50:00,409.63,409.67,409.2,409.54,431246.0,392.5232,392.5616,392.1112,392.437,431246.0
2022-08-01 13:55:00,409.53,410.08,409.28,410.03,462337.0,392.4274,392.9544,392.1879,392.9065,462337.0
2022-08-01 14:00:00,410.03,410.07,409.24,409.69,844034.0,392.9065,392.9449,392.1495,392.5807,844034.0
2022-08-01 14:05:00,409.7,410.05,409.47,409.99,446627.0,392.5903,392.9257,392.3699,392.8682,446627.0
2022-08-01 14:10:00,410.02,410.48,409.62,410.47,650811.0,392.8969,393.3377,392.5137,393.3282,650811.0
2022-08-01 14:15:00,410.48,410.72,409.92,410.11,535961.0,393.3377,393.5677,392.8011,392.9832,535961.0
2022-08-01 14:20:00,410.1,410.47,409.87,410.45,373653.0,392.9736,393.3282,392.7532,393.309,373653.0
2022-08-01 14:25:00,410.44,410.52,410.02,410.33,293097.0,393.2994,393.3761,392.8969,393.194,293097.0
2022-08-01 14:30:00,410.32,410.63,410.26,410.47,340868.0,393.1844,393.4815,393.1269,393.3282,340868.0
2022-08-01 14:35:00,410.5,410.78,410.47,410.7,298047.0,393.3569,393.6252,393.3282,393.5485,298047.0
2022-08-01 14:40:00,410.7,410.9,410.1,410.15,533148.0,393.5485,393.7402,392.9736,393.0215,533148.0
2022-08-01 14:45:00,410.16,410.46,410.0,410.16,481605.0,393.0311,393.3186,392.8778,393.0311,481605.0
2022-08-01 14:50:00,410.15,410.75,409.93,410.67,454182.0,393.0215,393.5965,392.8107,393.5198,454182.0
2022-08-01 14:55:00,410.69,411.71,410.61,411.38,1069428.0,393.539,394.5164,393.4623,394.2002,1069428.0
2022-08-01 15:00:00,411.39,411.45,410.88,411.02,836865.0,394.2097,394.2672,393.721,393.8552,836865.0
2022-08-01 15:05:00,411.03,411.6,410.85,411.49,471848.0,393.8648,394.411,393.6923,394.3056,471848.0
2022-08-01 15:10:00,411.5,411.67,411.16,411.65,541653.0,394.3151,394.478,393.9893,394.4589,541653.0
2022-08-01 15:15:00,411.65,411.85,411.38,411.42,511436.0,394.4589,394.6505,394.2002,394.2385,511436.0
2022-08-01 15:20:00,411.43,411.43,410.73,410.79,542799.0,394.2481,394.2481,393.5773,393.6348,542799.0
2022-08-01 15:25:00,410.76,410.85,410.55,410.74,439427.0,393.606,393.6923,393.4048,393.5869,439427.0
2022-08-01 15:30:00,410.71,411.0,410.55,410.91,648169.0,393.5581,393.836,393.4048,393.7498,648169.0
2022-08-01 15:35:00,410.91,411.0,410.69,410.94,445088.0,393.7498,393.836,393.539,393.7785,445088.0
2022-08-01 15:40:00,410.95,411.37,410.63,410.68,752940.0,393.7881,394.1906,393.4815,393.5294,752940.0
2022-08-01 15:45:00,410.68,411.31,410.54,411.09,1091918.0,393.5294,394.1331,393.3952,393.9223,1091918.0
2022-08-01 15:50:00,411.1,411.58,410.68,410.72,2300222.0,393.9318,394.3918,393.5294,393.5677,2300222.0
2022-08-01 15:55:00,410.73,411.04,410.44,410.71,3511221.0,393.5773,393.8744,393.2994,393.5581,3511221.0
2022-08-02 09:30:00,409.12,409.77,408.77,409.15,1299828.0,392.0345,392.6574,391.6991,392.0633,1299828.0
2022-08-02 09:35:00,409.17,409.3,408.23,408.88,844379.0,392.0824,392.207,391.1817,391.8046,844379.0
2022-08-02 09:40:00,408.9,409.17,408.24,408.4,779868.0,391.8237,392.0824,391.1913,391.3446,779868.0
2022-08-02 09:45:00,408.42,409.49,408.29,408.63,1126669.0,391.3638,392.3891,391.2392,391.565,1126669.0
2022-08-02 09:50:00,408.63,409.05,407.87,408.0,820100.0,391.565,391.9675,390.8367,390.9613,820100.0
2022-08-02 09:55:00,407.97,409.02,407.67,408.6,657491.0,390.9326,391.9387,390.6451,391.5362,657491.0
2022-08-02 10:00:00,408.59,408.61,407.86,408.1,479525.0,391.5267,391.5458,390.8272,391.0571,479525.0
2022-08-02 10:05:00,408.14,408.68,407.54,407.55,403990.0,391.0955,391.6129,390.5205,390.5301,403990.0
2022-08-02 10:10:00,407.55,408.14,406.82,407.97,1323859.0,390.5301,391.0955,389.8306,390.9326,1323859.0
2022-08-02 10:15:00,408.01,408.54,407.83,408.49,726732.0,390.9709,391.4788,390.7984,391.4308,726732.0
2022-08-02 10:20:00,408.47,408.97,408.04,408.23,514878.0,391.4117,391.8908,390.9996,391.1817,514878.0
2022-08-02 10:25:00,408.25,409.14,408.01,409.13,629996.0,391.2009,392.0537,390.9709,392.0441,629996.0
2022-08-02 10:30:00,409.14,409.58,408.85,409.14,551205.0,392.0537,392.4753,391.7758,392.0537,551205.0
2022-08-02 10:35:00,409.15,409.52,408.75,409.29,464357.0,392.0633,392.4178,391.68,392.1974,464357.0
2022-08-02 10:40:00,409.3,410.17,409.11,410.12,784109.0,392.207,393.0407,392.025,392.9928,784109.0
2022-08-02 10:45:00,410.11,410.33,409.6,410.29,444738.0,392.9832,393.194,392.4945,393.1557,444738.0
2022-08-02 10:50:00,410.32,411.4,410.19,411.28,903661.0,393.1844,394.2193,393.0598,394.1043,903661.0
2022-08-02 10:55:00,411.26,411.29,410.31,410.48,889181.0,394.0852,394.1139,393.1748,393.3377,889181.0
2022-08-02 11:00:00,410.48,410.71,410.22,410.29,437960.0,393.3377,393.5581,393.0886,393.1557,437960.0
2022-08-02 11:05:00,410.32,410.42,409.87,410.15,532922.0,393.1844,393.2802,392.7532,393.0215,532922.0
2022-08-02 11:10:00,410.16,410.18,409.75,409.82,362353.0,393.0311,393.0503,392.6382,392.7053,362353.0
2022-08-02 11:15:00,409.81,410.26,409.62,410.02,843745.0,392.6957,393.1269,392.5137,392.8969,843745.0
2022-08-02 11:20:00,410.01,410.08,409.56,409.91,318251.0,392.8874,392.9544,392.4562,392.7915,318251.0
2022-08-02 11:25:00,409.9,410.57,409.84,410.45,560210.0,392.782,393.424,392.7245,393.309,560210.0
2022-08-02 11:30:00,410.46,410.55,409.47,409.94,461788.0,393.3186,393.4048,392.3699,392.8203,461788.0
2022-08-02 11:35:00,409.91,410.69,409.88,410.58,286348.0,392.7915,393.539,392.7628,393.4336,286348.0
2022-08-02 11:40:00,410.59,411.08,410.44,410.92,384049.0,393.4431,393.9127,393.2994,393.7594,384049.0
2022-08-02 11:45:00,410.91,411.0,410.56,410.95,387559.0,393.7498,393.836,393.4144,393.7881,387559.0
2022-08-02 11:50:00,410.96,411.0,410.7,410.88,230381.0,393.7977,393.836,393.5485,393.721,230381.0
2022-08-02 11:55:00,410.87,411.08,410.59,410.7,294318.0,393.7114,393.9127,393.4431,393.5485,294318.0
2022-08-02 12:00:00,410.7,411.45,410.54,411.31,581858.0,393.5485,394.2672,393.3952,394.1331,581858.0
2022-08-02 12:05:00,411.31,411.36,411.07,411.13,238474.0,394.1331,394.181,393.9031,393.9606,238474.0
2022-08-02 12:10:00,411.14,411.66,411.02,411.55,311744.0,393.9702,394.4685,393.8552,394.3631,311744.0
2022-08-02 12:15:00,411.58,412.05,411.55,412.04,568206.0,394.3918,394.8422,394.3631,394.8326,568206.0
2022-08-02 12:20:00,412.06,412.46,411.91,412.44,471111.0,394.8518,395.235,394.708,395.2159,471111.0
2022-08-02 12:25:00,412.46,412.54,412.23,412.52,459610.0,395.235,395.3117,395.0147,395.2925,459610.0
2022-08-02 12:30:00,412.53,412.63,412.21,412.44,454252.0,395.3021,395.3979,394.9955,395.2159,454252.0
2022-08-02 12:35:00,412.44,412.77,412.25,412.75,391019.0,395.2159,395.5321,395.0338,395.5129,391019.0
2022-08-02 12:40:00,412.73,412.95,412.61,412.93,470510.0,395.4938,395.7046,395.3788,395.6854,470510.0
2022-08-02 12:45:00,412.93,412.93,412.58,412.81,298521.0,395.6854,395.6854,395.35,395.5704,298521.0
2022-08-02 12:50:00,412.82,413.0,412.57,412.88,279115.0,395.58,395.7525,395.3405,395.6375,279115.0
2022-08-02 12:55:00,412.88,412.91,412.51,412.63,255777.0,395.6375,395.6663,395.283,395.3979,255777.0
2022-08-02 13:00:00,412.63,412.66,412.08,412.33,516649.0,395.3979,395.4267,394.8709,395.1105,516649.0
2022-08-02 13:05:00,412.34,412.44,411.92,412.3,579450.0,395.1201,395.2159,394.7176,395.0817,579450.0
2022-08-02 13:10:00,412.29,412.44,412.13,412.29,253373.0,395.0721,395.2159,394.9188,395.0721,253373.0
2022-08-02 13:15:00,412.3,412.41,412.17,412.17,212513.0,395.0817,395.1871,394.9572,394.9572,212513.0
2022-08-02 13:20:00,412.17,412.23,411.58,411.6,537001.0,394.9572,395.0147,394.3918,394.411,537001.0
2022-08-02 13:25:00,411.59,411.65,410.57,410.73,765827.0,394.4014,394.4589,393.424,393.5773,765827.0
2022-08-02 13:30:00,410.72,410.73,409.63,409.68,724514.0,393.5677,393.5773,392.5232,392.5711,724514.0
2022-08-02 13:35:00,409.68,409.9,409.19,409.46,805335.0,392.5711,392.782,392.1016,392.3603,805335.0
2022-08-02 13:40:00,409.46,409.9,409.27,409.72,581679.0,392.3603,392.782,392.1783,392.6095,581679.0
2022-08-02 13:45:00,409.72,409.87,409.06,409.15,678841.0,392.6095,392.7532,391.977,392.0633,678841.0
2022-08-02 13:50:00,409.16,409.55,408.85,409.55,553706.0,392.0729,392.4466,391.7758,392.4466,553706.0
2022-08-02 13:55:00,409.53,409.61,409.27,409.49,362188.0,392.4274,392.5041,392.1783,392.3891,362188.0
2022-08-02 14:00:00,409.5,409.7,409.12,409.43,519571.0,392.3987,392.5903,392.0345,392.3316,519571.0
2022-08-02 14:05:00,409.43,410.41,409.31,410.35,588634.0,392.3316,393.2707,392.2166,393.2132,588634.0
2022-08-02 14:10:00,410.36,410.41,409.94,410.09,424263.0,393.2227,393.2707,392.8203,392.964,424263.0
2022-08-02 14:15:00,410.1,410.12,409.6,409.81,369943.0,392.9736,392.9928,392.4945,392.6957,369943.0
2022-08-02 14:20:00,409.78,410.43,409.64,410.15,437653.0,392.667,393.2898,392.5328,393.0215,437653.0
2022-08-02 14:25:00,410.17,410.46,410.09,410.28,350448.0,393.0407,393.3186,392.964,393.1461,350448.0
2022-08-02 14:30:00,410.31,410.82,410.21,410.55,534430.0,393.1748,393.6635,393.079,393.4048,534430.0
2022-08-02 14:35:00,410.55,410.58,409.94,410.14,566021.0,393.4048,393.4336,392.8203,393.0119,566021.0
2022-08-02 14:40:00,410.14,410.46,410.14,410.29,373582.0,393.0119,393.3186,393.0119,393.1557,373582.0
2022-08-02 14:45:00,410.31,410.33,409.51,410.21,514920.0,393.1748,393.194,392.4082,393.079,514920.0
2022-08-02 14:50:00,410.23,410.48,409.45,409.75,841838.0,393.0982,393.3377,392.3508,392.6382,841838.0
2022-08-02 14:55:00,409.74,409.82,409.21,409.48,443383.0,392.6286,392.7053,392.1208,392.3795,443383.0
2022-08-02 15:00:00,409.49,409.85,409.39,409.64,567145.0,392.3891,392.734,392.2933,392.5328,567145.0
2022-08-02 15:05:00,409.64,409.84,409.32,409.41,390966.0,392.5328,392.7245,392.2262,392.3124,390966.0
2022-08-02 15:10:00,409.41,409.55,409.04,409.49,475193.0,392.3124,392.4466,391.9579,392.3891,475193.0
2022-08-02 15:15:00,409.5,409.66,408.46,408.68,752701.0,392.3987,392.552,391.4021,391.6129,752701.0
2022-08-02 15:20:00,408.68,409.01,408.41,408.62,606820.0,391.6129,391.9291,391.3542,391.5554,606820.0
2022-08-02 15:25:00,408.61,409.47,408.56,409.39,595322.0,391.5458,392.3699,391.4979,392.2933,595322.0
2022-08-02 15:30:00,409.37,409.47,408.94,409.43,521512.0,392.2741,392.3699,391.862,392.3316,521512.0
2022-08-02 15:35:00,409.42,409.97,409.31,409.43,857233.0,392.322,392.849,392.2166,392.3316,857233.0
2022-08-02 15:40:00,409.44,409.5,409.02,409.48,577749.0,392.3412,392.3987,391.9387,392.3795,577749.0
2022-08-02 15:45:00,409.48,409.54,408.65,408.79,848078.0,392.3795,392.437,391.5842,391.7183,848078.0
2022-08-02 15:50:00,408.8,409.15,408.31,408.41,1173435.0,391.7279,392.0633,391.2584,391.3542,1173435.0
2022-08-02 15:55:00,408.41,408.49,407.93,408.12,2133270.0,391.3542,391.4308,390.8942,391.0763,2133270.0
2022-08-03 09:30:00,410.32,410.99,410.0,410.46,1331992.0,393.1844,393.8264,392.8778,393.3186,1331992.0
2022-08-03 09:35:00,410.49,411.73,410.46,411.43,1116520.0,393.3473,394.5355,393.3186,394.2481,1116520.0
2022-08-03 09:40:00,411.4,411.59,410.78,410.89,649825.0,394.2193,394.4014,393.6252,393.7306,649825.0
2022-08-03 09:45:00,410.9,411.2,410.3,411.18,669290.0,393.7402,394.0277,393.1653,394.0085,669290.0
2022-08-03 09:50:00,411.2,411.46,410.91,411.38,515979.0,394.0277,394.2768,393.7498,394.2002,515979.0
2022-08-03 09:55:00,411.38,411.65,411.25,411.53,536630.0,394.2002,394.4589,394.0756,394.3439,536630.0
2022-08-03 10:00:00,411.48,412.01,410.74,411.96,1010345.0,394.296,394.8038,393.5869,394.7559,1010345.0
2022-08-03 10:05:00,411.97,412.38,411.96,412.13,974476.0,394.7655,395.1584,394.7559,394.9188,974476.0
2022-08-03 10:10:00,412.13,412.45,412.02,412.16,529192.0,394.9188,395.2255,394.8134,394.9476,529192.0
2022-08-03 10:15:00,412.13,412.34,410.73,410.87,781339.0,394.9188,395.1201,393.5773,393.7114,781339.0
2022-08-03 10:20:00,410.86,411.11,410.76,410.97,433512.0,393.7019,393.9414,393.606,393.8073,433512.0
2022-08-03 10:25:00,410.99,411.84,410.91,411.67,533588.0,393.8264,394.6409,393.7498,394.478,533588.0
2022-08-03 10:30:00,411.66,411.9,410.82,410.97,499174.0,394.4685,394.6984,393.6635,393.8073,499174.0
2022-08-03 10:35:00,410.96,411.08,410.18,410.79,714375.0,393.7977,393.9127,393.0503,393.6348,714375.0
2022-08-03 10:40:00,410.79,411.11,410.3,411.02,545975.0,393.6348,393.9414,393.1653,393.8552,545975.0
2022-08-03 10:45:00,411.02,411.73,410.9,411.63,520843.0,393.8552,394.5355,393.7402,394.4397,520843.0
2022-08-03 10:50:00,411.65,411.76,411.26,411.41,381062.0,394.4589,394.5643,394.0852,394.2289,381062.0
2022-08-03 10:55:00,411.42,411.71,411.37,411.58,223509.0,394.2385,394.5164,394.1906,394.3918,223509.0
2022-08-03 11:00:00,411.59,412.06,411.41,411.64,420638.0,394.4014,394.8518,394.2289,394.4493,420638.0
2022-08-03 11:05:00,411.63,412.1,411.59,412.07,332473.0,394.4397,394.8901,394.4014,394.8613,332473.0
2022-08-03 11:10:00,412.08,412.71,411.93,412.37,770213.0,394.8709,395.4746,394.7272,395.1488,770213.0
2022-08-03 11:15:00,412.36,412.6,411.88,411.96,535559.0,395.1392,395.3692,394.6793,394.7559,535559.0
2022-08-03 11:20:00,411.97,412.42,411.95,412.34,314453.0,394.7655,395.1967,394.7463,395.1201,314453.0
2022-08-03 11:25:00,412.33,412.76,412.25,412.46,436716.0,395.1105,395.5225,395.0338,395.235,436716.0
2022-08-03 11:30:00,412.45,412.64,412.26,412.44,420499.0,395.2255,395.4075,395.0434,395.2159,420499.0
2022-08-03 11:35:00,412.43,413.0,412.43,413.0,587896.0,395.2063,395.7525,395.2063,395.7525,587896.0
2022-08-03 11:40:00,413.0,413.27,412.92,413.06,536765.0,395.7525,396.0112,395.6758,395.81,536765.0
2022-08-03 11:45:00,413.07,413.35,412.96,413.05,835254.0,395.8196,396.0879,395.7142,395.8004,835254.0
2022-08-03 11:50:00,413.05,413.08,412.6,412.99,706042.0,395.8004,395.8292,395.3692,395.7429,706042.0
2022-08-03 11:55:00,413.0,413.47,412.94,413.36,504261.0,395.7525,396.2029,395.695,396.0975,504261.0
2022-08-03 12:00:00,413.38,413.39,413.11,413.36,413179.0,396.1166,396.1262,395.8579,396.0975,413179.0
2022-08-03 12:05:00,413.37,413.49,413.05,413.13,293414.0,396.107,396.222,395.8004,395.8771,293414.0
2022-08-03 12:10:00,413.15,413.22,412.76,413.04,340790.0,395.8962,395.9633,395.5225,395.7908,340790.0
2022-08-03 12:15:00,413.04,413.07,412.67,413.04,315629.0,395.7908,395.8196,395.4363,395.7908,315629.0
2022-08-03 12:20:00,413.04,413.52,413.03,413.48,399795.0,395.7908,396.2508,395.7812,396.2125,399795.0
2022-08-03 12:25:00,413.46,413.5,413.16,413.21,298689.0,396.1933,396.2316,395.9058,395.9537,298689.0
2022-08-03 12:30:00,413.2,414.12,413.16,413.85,570718.0,395.9441,396.8257,395.9058,396.567,570718.0
2022-08-03 12:35:00,413.86,414.16,413.75,413.94,377311.0,396.5766,396.8641,396.4712,396.6532,377311.0
2022-08-03 12:40:00,413.93,414.22,413.8,414.03,394125.0,396.6437,396.9215,396.5191,396.7395,394125.0
2022-08-03 12:45:00,414.05,414.55,413.96,414.54,601611.0,396.7586,397.2378,396.6724,397.2282,601611.0
2022-08-03 12:50:00,414.53,414.64,414.32,414.38,371704.0,397.2186,397.324,397.0174,397.0749,371704.0
2022-08-03 12:55:00,414.38,414.54,414.26,414.33,317530.0,397.0749,397.2282,396.9599,397.027,317530.0
2022-08-03 13:00:00,414.32,414.75,414.32,414.75,342004.0,397.0174,397.4294,397.0174,397.4294,342004.0
2022-08-03 13:05:00,414.74,414.77,414.48,414.62,349070.0,397.4198,397.4486,397.1707,397.3048,349070.0
2022-08-03 13:10:00,414.66,414.67,414.35,414.42,346072.0,397.3432,397.3528,397.0461,397.1132,346072.0
2022-08-03 13:15:00,414.42,414.51,414.21,414.21,234470.0,397.1132,397.1994,396.912,396.912,234470.0
2022-08-03 13:20:00,414.23,414.42,413.95,414.34,316650.0,396.9311,397.1132,396.6628,397.0365,316650.0
2022-08-03 13:25:00,414.33,414.68,414.26,414.6,280176.0,397.027,397.3623,396.9599,397.2857,280176.0
2022-08-03 13:30:00,414.6,414.76,414.49,414.69,370576.0,397.2857,397.439,397.1803,397.3719,370576.0
2022-08-03 13:35:00,414.69,414.72,414.27,414.37,379340.0,397.3719,397.4007,396.9695,397.0653,379340.0
2022-08-03 13:40:00,414.37,414.55,414.12,414.48,373199.0,397.0653,397.2378,396.8257,397.1707,373199.0
2022-08-03 13:45:00,414.48,414.58,414.16,414.58,199592.0,397.1707,397.2665,396.8641,397.2665,199592.0
2022-08-03 13:50:00,414.58,414.81,414.54,414.77,251821.0,397.2665,397.4869,397.2282,397.4486,251821.0
2022-08-03 13:55:00,414.77,414.78,414.37,414.56,283640.0,397.4486,397.4582,397.0653,397.2474,283640.0
2022-08-03 14:00:00,414.56,414.73,414.24,414.61,397382.0,397.2474,397.4103,396.9407,397.2953,397382.0
2022-08-03 14:05:00,414.61,414.75,414.48,414.7,199961.0,397.2953,397.4294,397.1707,397.3815,199961.0
2022-08-03 14:10:00,414.7,414.89,414.53,414.8,481365.0,397.3815,397.5636,397.2186,397.4773,481365.0
2022-08-03 14:15:00,414.79,415.06,414.69,415.03,465105.0,397.4677,397.7265,397.3719,397.6977,465105.0
2022-08-03 14:20:00,415.04,415.22,414.95,415.15,550159.0,397.7073,397.8798,397.6211,397.8127,550159.0
2022-08-03 14:25:00,415.16,415.19,414.85,414.92,380198.0,397.8223,397.851,397.5252,397.5923,380198.0
2022-08-03 14:30:00,414.93,415.13,414.82,414.92,342170.0,397.6019,397.7935,397.4965,397.5923,342170.0
2022-08-03 14:35:00,414.94,415.08,414.75,414.75,330934.0,397.6115,397.7456,397.4294,397.4294,330934.0
2022-08-03 14:40:00,414.75,414.9,414.36,414.65,458372.0,397.4294,397.5732,397.0557,397.3336,458372.0
2022-08-03 14:45:00,414.65,414.95,414.44,414.85,388750.0,397.3336,397.6211,397.1324,397.5252,388750.0
2022-08-03 14:50:00,414.86,415.05,414.66,414.94,325299.0,397.5348,397.7169,397.3432,397.6115,325299.0
2022-08-03 14:55:00,414.96,415.11,414.78,414.81,384565.0,397.6306,397.7744,397.4582,397.4869,384565.0
2022-08-03 15:00:00,414.81,415.23,414.64,415.19,383474.0,397.4869,397.8894,397.324,397.851,383474.0
2022-08-03 15:05:00,415.2,415.35,414.93,414.96,566813.0,397.8606,398.0044,397.6019,397.6306,566813.0
2022-08-03 15:10:00,414.95,415.0,414.64,414.8,332048.0,397.6211,397.669,397.324,397.4773,332048.0
2022-08-03 15:15:00,414.81,414.99,414.58,414.89,335387.0,397.4869,397.6594,397.2665,397.5636,335387.0
2022-08-03 15:20:00,414.88,415.04,414.78,414.84,445119.0,397.554,397.7073,397.4582,397.5157,445119.0
2022-08-03 15:25:00,414.84,414.9,414.67,414.83,427283.0,397.5157,397.5732,397.3528,397.5061,427283.0
2022-08-03 15:30:00,414.84,415.11,414.73,415.07,677617.0,397.5157,397.7744,397.4103,397.7361,677617.0
2022-08-03 15:35:00,415.06,415.26,414.99,415.16,709771.0,397.7265,397.9181,397.6594,397.8223,709771.0
2022-08-03 15:40:00,415.16,415.68,415.05,415.58,1225434.0,397.8223,398.3206,397.7169,398.2248,1225434.0
2022-08-03 15:45:00,415.58,415.58,415.11,415.22,1268176.0,398.2248,398.2248,397.7744,397.8798,1268176.0
2022-08-03 15:50:00,415.22,415.54,415.14,415.28,2283409.0,397.8798,398.1864,397.8031,397.9373,2283409.0
2022-08-03 15:55:00,415.28,415.29,414.19,414.41,4928067.0,397.9373,397.9469,396.8928,397.1036,4928067.0
2022-08-04 09:30:00,414.36,414.48,413.71,413.78,1197712.0,397.0557,397.1707,396.4328,396.4999,1197712.0
2022-08-04 09:35:00,413.78,414.29,413.43,413.49,646569.0,396.4999,396.9886,396.1645,396.222,646569.0
2022-08-04 09:40:00,413.48,414.85,413.45,414.77,924284.0,396.2125,397.5252,396.1837,397.4486,924284.0
2022-08-04 09:45:00,414.77,415.05,414.41,414.59,990072.0,397.4486,397.7169,397.1036,397.2761,990072.0
2022-08-04 09:50:00,414.59,414.78,413.87,414.52,606440.0,397.2761,397.4582,396.5862,397.209,606440.0
2022-08-04 09:55:00,414.51,414.89,414.31,414.48,513710.0,397.1994,397.5636,397.0078,397.1707,513710.0
2022-08-04 10:00:00,414.48,414.94,414.27,414.83,708878.0,397.1707,397.6115,396.9695,397.5061,708878.0
2022-08-04 10:05:00,414.83,415.09,414.4,414.57,460334.0,397.5061,397.7552,397.094,397.2569,460334.0
2022-08-04 10:10:00,414.58,414.73,414.11,414.25,469240.0,397.2665,397.4103,396.8161,396.9503,469240.0
2022-08-04 10:15:00,414.24,414.45,413.23,413.68,588777.0,396.9407,397.1419,395.9729,396.4041,588777.0
2022-08-04 10:20:00,413.68,414.01,413.34,413.7,421744.0,396.4041,396.7203,396.0783,396.4233,421744.0
2022-08-04 10:25:00,413.69,414.08,413.39,413.48,357812.0,396.4137,396.7874,396.1262,396.2125,357812.0
2022-08-04 10:30:00,413.48,413.75,412.88,412.88,602372.0,396.2125,396.4712,395.6375,395.6375,602372.0
2022-08-04 10:35:00,412.88,412.95,412.47,412.63,637183.0,395.6375,395.7046,395.2446,395.3979,637183.0
2022-08-04 10:40:00,412.63,413.03,412.44,412.82,437081.0,395.3979,395.7812,395.2159,395.58,437081.0
2022-08-04 10:45:00,412.8,413.73,412.66,413.59,604742.0,395.5609,396.452,395.4267,396.3179,604742.0
2022-08-04 10:50:00,413.59,413.95,413.46,413.81,371412.0,396.3179,396.6628,396.1933,396.5287,371412.0
2022-08-04 10:55:00,413.83,414.25,413.8,413.99,404569.0,396.5478,396.9503,396.5191,396.7012,404569.0
2022-08-04 11:00:00,414.0,414.29,413.72,413.75,379177.0,396.7107,396.9886,396.4424,396.4712,379177.0
2022-08-04 11:05:00,413.76,414.21,413.75,413.82,310620.0,396.4808,396.912,396.4712,396.5383,310620.0
2022-08-04 11:10:00,413.81,414.01,413.18,413.18,417576.0,396.5287,396.7203,395.925,395.925,417576.0
2022-08-04 11:15:00,413.17,413.71,412.97,413.59,361830.0,395.9154,396.4328,395.7238,396.3179,361830.0
2022-08-04 11:20:00,413.6,414.07,413.3,413.34,275222.0,396.3274,396.7778,396.04,396.0783,275222.0
2022-08-04 11:25:00,413.35,413.67,413.05,413.35,331727.0,396.0879,396.3945,395.8004,396.0879,331727.0
2022-08-04 11:30:00,413.36,413.8,413.3,413.61,245311.0,396.0975,396.5191,396.04,396.337,245311.0
2022-08-04 11:35:00,413.63,413.68,412.78,412.8,269133.0,396.3562,396.4041,395.5417,395.5609,269133.0
2022-08-04 11:40:00,412.79,413.43,412.75,413.29,291610.0,395.5513,396.1645,395.5129,396.0304,291610.0
2022-08-04 11:45:00,413.34,413.96,413.29,413.86,292937.0,396.0783,396.6724,396.0304,396.5766,292937.0
2022-08-04 11:50:00,413.85,414.37,413.78,414.28,350493.0,396.567,397.0653,396.4999,396.979,350493.0
2022-08-04 11:55:00,414.28,414.44,414.13,414.3,236344.0,396.979,397.1324,396.8353,396.9982,236344.0
2022-08-04 12:00:00,414.31,414.47,413.89,413.94,289956.0,397.0078,397.1611,396.6053,396.6532,289956.0
2022-08-04 12:05:00,413.96,414.21,413.86,414.17,186972.0,396.6724,396.912,396.5766,396.8736,186972.0
2022-08-04 12:10:00,414.18,414.63,414.12,414.31,267938.0,396.8832,397.3144,396.8257,397.0078,267938.0
2022-08-04 12:15:00,414.32,414.35,413.96,414.24,209532.0,397.0174,397.0461,396.6724,396.9407,209532.0
2022-08-04 12:20:00,414.24,414.51,414.1,414.48,134922.0,396.9407,397.1994,396.8066,397.1707,134922.0
2022-08-04 12:25:00,414.48,414.64,414.4,414.6,344375.0,397.1707,397.324,397.094,397.2857,344375.0
2022-08-04 12:30:00,414.6,414.6,414.2,414.46,236880.0,397.2857,397.2857,396.9024,397.1515,236880.0
2022-08-04 12:35:00,414.46,414.52,414.07,414.22,138121.0,397.1515,397.209,396.7778,396.9215,138121.0
2022-08-04 12:40:00,414.23,414.34,413.75,414.08,260528.0,396.9311,397.0365,396.4712,396.7874,260528.0
2022-08-04 12:45:00,414.06,414.09,413.05,413.12,322034.0,396.7682,396.797,395.8004,395.8675,322034.0
2022-08-04 12:50:00,413.11,413.45,413.06,413.33,219430.0,395.8579,396.1837,395.81,396.0687,219430.0
2022-08-04 12:55:00,413.36,413.42,413.12,413.2,140964.0,396.0975,396.155,395.8675,395.9441,140964.0
2022-08-04 13:00:00,413.17,413.67,413.15,413.29,240905.0,395.9154,396.3945,395.8962,396.0304,240905.0
2022-08-04 13:05:00,413.29,413.73,413.14,413.65,274042.0,396.0304,396.452,395.8867,396.3754,274042.0
2022-08-04 13:10:00,413.65,413.97,413.51,413.9,184459.0,396.3754,396.682,396.2412,396.6149,184459.0
2022-08-04 13:15:00,413.89,414.14,413.83,414.01,206106.0,396.6053,396.8449,396.5478,396.7203,206106.0
2022-08-04 13:20:00,414.02,414.28,413.59,414.08,389679.0,396.7299,396.979,396.3179,396.7874,389679.0
2022-08-04 13:25:00,414.09,414.47,414.08,414.29,224689.0,396.797,397.1611,396.7874,396.9886,224689.0
2022-08-04 13:30:00,414.28,414.56,414.12,414.56,240695.0,396.979,397.2474,396.8257,397.2474,240695.0
2022-08-04 13:35:00,414.56,414.67,414.46,414.5,155354.0,397.2474,397.3528,397.1515,397.1899,155354.0
2022-08-04 13:40:00,414.5,414.59,414.11,414.26,196783.0,397.1899,397.2761,396.8161,396.9599,196783.0
2022-08-04 13:45:00,414.27,414.62,414.13,414.6,153046.0,396.9695,397.3048,396.8353,397.2857,153046.0
2022-08-04 13:50:00,414.61,414.62,414.17,414.31,270493.0,397.2953,397.3048,396.8736,397.0078,270493.0
2022-08-04 13:55:00,414.3,414.33,413.9,414.18,236386.0,396.9982,397.027,396.6149,396.8832,236386.0
2022-08-04 14:00:00,414.19,414.31,413.95,414.3,299747.0,396.8928,397.0078,396.6628,396.9982,299747.0
2022-08-04 14:05:00,414.3,414.39,413.91,413.97,215817.0,396.9982,397.0844,396.6245,396.682,215817.0
2022-08-04 14:10:00,413.96,414.12,413.59,413.8,352346.0,396.6724,396.8257,396.3179,396.5191,352346.0
2022-08-04 14:15:00,413.79,414.09,413.72,414.07,203045.0,396.5095,396.797,396.4424,396.7778,203045.0
2022-08-04 14:20:00,414.08,414.11,413.75,413.82,215167.0,396.7874,396.8161,396.4712,396.5383,215167.0
2022-08-04 14:25:00,413.83,414.3,413.8,414.18,237921.0,396.5478,396.9982,396.5191,396.8832,237921.0
2022-08-04 14:30:00,414.22,414.39,414.14,414.19,217338.0,396.9215,397.0844,396.8449,396.8928,217338.0
2022-08-04 14:35:00,414.19,414.22,413.73,414.06,271309.0,396.8928,396.9215,396.452,396.7682,271309.0
2022-08-04 14:40:00,414.01,414.12,413.61,414.09,283293.0,396.7203,396.8257,396.337,396.797,283293.0
2022-08-04 14:45:00,414.1,414.25,413.87,414.17,280776.0,396.8066,396.9503,396.5862,396.8736,280776.0
2022-08-04 14:50:00,414.2,414.51,414.14,414.3,323075.0,396.9024,397.1994,396.8449,396.9982,323075.0
2022-08-04 14:55:00,414.31,414.44,414.12,414.21,255209.0,397.0078,397.1324,396.8257,396.912,255209.0
2022-08-04 15:00:00,414.24,414.36,413.99,414.35,287279.0,396.9407,397.0557,396.7012,397.0461,287279.0
2022-08-04 15:05:00,414.35,414.49,414.16,414.42,322870.0,397.0461,397.1803,396.8641,397.1132,322870.0
2022-08-04 15:10:00,414.43,414.88,414.39,414.77,475699.0,397.1228,397.554,397.0844,397.4486,475699.0
2022-08-04 15:15:00,414.78,415.0,414.69,414.88,398487.0,397.4582,397.669,397.3719,397.554,398487.0
2022-08-04 15:20:00,414.88,414.89,414.44,414.46,367631.0,397.554,397.5636,397.1324,397.1515,367631.0
2022-08-04 15:25:00,414.46,414.73,414.32,414.63,309679.0,397.1515,397.4103,397.0174,397.3144,309679.0
2022-08-04 15:30:00,414.64,414.64,414.12,414.16,493169.0,397.324,397.324,396.8257,396.8641,493169.0
2022-08-04 15:35:00,414.16,414.56,414.1,414.13,522561.0,396.8641,397.2474,396.8066,396.8353,522561.0
2022-08-04 15:40:00,414.13,414.21,413.72,413.74,625838.0,396.8353,396.912,396.4424,396.4616,625838.0
2022-08-04 15:45:00,413.74,413.96,413.59,413.81,634011.0,396.4616,396.6724,396.3179,396.5287,634011.0
2022-08-04 15:50:00,413.81,414.13,413.81,413.96,759759.0,396.5287,396.8353,396.5287,396.6724,759759.0
2022-08-04 15:55:00,413.95,414.19,413.66,414.17,1697537.0,396.6628,396.8928,396.3849,396.8736,1697537.0
2022-08-05 09:30:00,409.7,411.22,409.6,411.03,1425719.0,392.5903,394.0468,392.4945,393.8648,1425719.0
2022-08-05 09:35:00,411.04,411.66,410.9,411.46,1091907.0,393.8744,394.4685,393.7402,394.2768,1091907.0
2022-08-05 09:40:00,411.46,411.89,411.12,411.54,1001195.0,394.2768,394.6889,393.951,394.3535,1001195.0
2022-08-05 09:45:00,411.54,411.73,410.95,411.51,973367.0,394.3535,394.5355,393.7881,394.3247,973367.0
2022-08-05 09:50:00,411.51,412.23,411.5,411.98,755700.0,394.3247,395.0147,394.3151,394.7751,755700.0
2022-08-05 09:55:00,411.96,412.14,411.5,412.05,558518.0,394.7559,394.9284,394.3151,394.8422,558518.0
2022-08-05 10:00:00,412.05,413.09,411.81,412.87,792516.0,394.8422,395.8387,394.6122,395.6279,792516.0
2022-08-05 10:05:00,412.89,413.49,412.69,413.43,739769.0,395.6471,396.222,395.4554,396.1645,739769.0
2022-08-05 10:10:00,413.43,413.98,412.98,413.69,784644.0,396.1645,396.6916,395.7333,396.4137,784644.0
2022-08-05 10:15:00,413.71,414.15,413.55,413.81,946549.0,396.4328,396.8545,396.2795,396.5287,946549.0
2022-08-05 10:20:00,413.83,414.11,413.74,413.84,603408.0,396.5478,396.8161,396.4616,396.5574,603408.0
2022-08-05 10:25:00,413.84,413.9,413.04,413.43,718249.0,396.5574,396.6149,395.7908,396.1645,718249.0
2022-08-05 10:30:00,413.43,413.48,412.79,412.9,377728.0,396.1645,396.2125,395.5513,395.6567,377728.0
2022-08-05 10:35:00,412.9,413.55,412.87,413.49,364482.0,395.6567,396.2795,395.6279,396.222,364482.0
2022-08-05 10:40:00,413.48,413.49,413.02,413.16,257038.0,396.2125,396.222,395.7717,395.9058,257038.0
2022-08-05 10:45:00,413.16,413.48,413.09,413.18,254006.0,395.9058,396.2125,395.8387,395.925,254006.0
2022-08-05 10:50:00,413.19,413.21,412.5,413.08,455991.0,395.9346,395.9537,395.2734,395.8292,455991.0
2022-08-05 10:55:00,413.08,413.33,412.97,413.03,264168.0,395.8292,396.0687,395.7238,395.7812,264168.0
2022-08-05 11:00:00,413.05,413.08,412.31,412.52,489463.0,395.8004,395.8292,395.0913,395.2925,489463.0
2022-08-05 11:05:00,412.52,412.58,411.94,412.54,502205.0,395.2925,395.35,394.7368,395.3117,502205.0
2022-08-05 11:10:00,412.52,412.66,411.87,411.9,516498.0,395.2925,395.4267,394.6697,394.6984,516498.0
2022-08-05 11:15:00,411.9,412.22,411.65,411.81,538631.0,394.6984,395.0051,394.4589,394.6122,538631.0
2022-08-05 11:20:00,411.8,411.92,410.94,410.99,595549.0,394.6026,394.7176,393.7785,393.8264,595549.0
2022-08-05 11:25:00,410.99,411.13,410.21,410.22,764612.0,393.8264,393.9606,393.079,393.0886,764612.0
2022-08-05 11:30:00,410.22,411.09,410.08,410.94,1038616.0,393.0886,393.9223,392.9544,393.7785,1038616.0
2022-08-05 11:35:00,410.94,411.16,410.68,410.88,515259.0,393.7785,393.9893,393.5294,393.721,515259.0
2022-08-05 11:40:00,410.9,410.99,410.56,410.75,528077.0,393.7402,393.8264,393.4144,393.5965,528077.0
2022-08-05 11:45:00,410.74,410.86,410.46,410.64,312434.0,393.5869,393.7019,393.3186,393.4911,312434.0
2022-08-05 11:50:00,410.62,411.22,410.52,410.85,412058.0,393.4719,394.0468,393.3761,393.6923,412058.0
2022-08-05 11:55:00,410.85,411.02,410.53,410.66,240470.0,393.6923,393.8552,393.3856,393.5102,240470.0
2022-08-05 12:00:00,410.66,411.42,410.64,411.27,599515.0,393.5102,394.2385,393.4911,394.0947,599515.0
2022-08-05 12:05:00,411.28,411.65,410.94,411.13,474761.0,394.1043,394.4589,393.7785,393.9606,474761.0
2022-08-05 12:10:00,411.15,411.56,411.13,411.54,424066.0,393.9798,394.3726,393.9606,394.3535,424066.0
2022-08-05 12:15:00,411.55,411.9,411.52,411.69,516200.0,394.3631,394.6984,394.3343,394.4972,516200.0
2022-08-05 12:20:00,411.68,411.82,411.26,411.4,319998.0,394.4876,394.6218,394.0852,394.2193,319998.0
2022-08-05 12:25:00,411.4,411.71,411.29,411.67,314044.0,394.2193,394.5164,394.1139,394.478,314044.0
2022-08-05 12:30:00,411.66,411.7,411.01,411.18,440581.0,394.4685,394.5068,393.8456,394.0085,440581.0
2022-08-05 12:35:00,411.18,411.48,411.0,411.23,243210.0,394.0085,394.296,393.836,394.0564,243210.0
2022-08-05 12:40:00,411.21,411.81,411.17,411.72,214054.0,394.0373,394.6122,393.9989,394.526,214054.0
2022-08-05 12:45:00,411.74,412.4,411.7,412.37,447127.0,394.5451,395.1776,394.5068,395.1488,447127.0
2022-08-05 12:50:00,412.36,412.52,412.17,412.44,442415.0,395.1392,395.2925,394.9572,395.2159,442415.0
2022-08-05 12:55:00,412.44,412.58,412.27,412.49,234544.0,395.2159,395.35,395.053,395.2638,234544.0
2022-08-05 13:00:00,412.47,412.77,412.23,412.76,339803.0,395.2446,395.5321,395.0147,395.5225,339803.0
2022-08-05 13:05:00,412.77,413.03,412.62,412.8,454691.0,395.5321,395.7812,395.3884,395.5609,454691.0
2022-08-05 13:10:00,412.82,413.21,412.74,413.16,361658.0,395.58,395.9537,395.5034,395.9058,361658.0
2022-08-05 13:15:00,413.19,413.36,412.85,412.85,411296.0,395.9346,396.0975,395.6088,395.6088,411296.0
2022-08-05 13:20:00,412.86,412.97,412.62,412.97,280618.0,395.6183,395.7238,395.3884,395.7238,280618.0
2022-08-05 13:25:00,412.97,413.22,412.7,412.71,233338.0,395.7238,395.9633,395.465,395.4746,233338.0
2022-08-05 13:30:00,412.7,413.23,412.7,413.17,232571.0,395.465,395.9729,395.465,395.9154,232571.0
2022-08-05 13:35:00,413.21,413.47,413.12,413.34,310930.0,395.9537,396.2029,395.8675,396.0783,310930.0
2022-08-05 13:40:00,413.34,413.45,413.09,413.09,201845.0,396.0783,396.1837,395.8387,395.8387,201845.0
2022-08-05 13:45:00,413.09,413.21,412.82,412.89,321260.0,395.8387,395.9537,395.58,395.6471,321260.0
2022-08-05 13:50:00,412.9,412.94,412.65,412.75,248841.0,395.6567,395.695,395.4171,395.5129,248841.0
2022-08-05 13:55:00,412.76,412.81,412.29,412.53,317828.0,395.5225,395.5704,395.0721,395.3021,317828.0
2022-08-05 14:00:00,412.53,412.58,412.26,412.51,403891.0,395.3021,395.35,395.0434,395.283,403891.0
2022-08-05 14:05:00,412.5,412.62,412.22,412.24,246502.0,395.2734,395.3884,395.0051,395.0242,246502.0
2022-08-05 14:10:00,412.22,412.39,412.02,412.17,393566.0,395.0051,395.168,394.8134,394.9572,393566.0
2022-08-05 14:15:00,412.14,412.58,412.07,412.5,311787.0,394.9284,395.35,394.8613,395.2734,311787.0
2022-08-05 14:20:00,412.5,412.67,412.39,412.59,272231.0,395.2734,395.4363,395.168,395.3596,272231.0
2022-08-05 14:25:00,412.59,412.62,411.62,411.63,487794.0,395.3596,395.3884,394.4301,394.4397,487794.0
2022-08-05 14:30:00,411.62,412.14,411.43,412.11,495625.0,394.4301,394.9284,394.2481,394.8997,495625.0
2022-08-05 14:35:00,412.12,412.18,411.88,411.96,267103.0,394.9092,394.9667,394.6793,394.7559,267103.0
2022-08-05 14:40:00,411.95,412.15,411.7,412.1,352908.0,394.7463,394.938,394.5068,394.8901,352908.0
2022-08-05 14:45:00,412.1,412.23,411.93,412.03,280054.0,394.8901,395.0147,394.7272,394.823,280054.0
2022-08-05 14:50:00,412.01,412.26,411.8,412.11,533420.0,394.8038,395.0434,394.6026,394.8997,533420.0
2022-08-05 14:55:00,412.11,412.12,411.53,412.02,516264.0,394.8997,394.9092,394.3439,394.8134,516264.0
2022-08-05 15:00:00,412.0,412.34,411.97,412.21,484475.0,394.7943,395.1201,394.7655,394.9955,484475.0
2022-08-05 15:05:00,412.19,412.26,411.81,412.16,419706.0,394.9763,395.0434,394.6122,394.9476,419706.0
2022-08-05 15:10:00,412.15,412.54,412.14,412.37,495073.0,394.938,395.3117,394.9284,395.1488,495073.0
2022-08-05 15:15:00,412.35,412.61,412.18,412.29,347426.0,395.1296,395.3788,394.9667,395.0721,347426.0
2022-08-05 15:20:00,412.29,412.45,412.0,412.32,490927.0,395.0721,395.2255,394.7943,395.1009,490927.0
2022-08-05 15:25:00,412.34,412.58,412.17,412.5,328150.0,395.1201,395.35,394.9572,395.2734,328150.0
2022-08-05 15:30:00,412.48,412.74,412.4,412.67,267203.0,395.2542,395.5034,395.1776,395.4363,267203.0
2022-08-05 15:35:00,412.68,412.8,412.5,412.51,481338.0,395.4459,395.5609,395.2734,395.283,481338.0
2022-08-05 15:40:00,412.5,412.85,412.47,412.83,555551.0,395.2734,395.6088,395.2446,395.5896,555551.0
2022-08-05 15:45:00,412.82,413.43,412.82,413.3,1070844.0,395.58,396.1645,395.58,396.04,1070844.0
2022-08-05 15:50:00,413.28,413.64,413.06,413.31,1273114.0,396.0208,396.3658,395.81,396.0496,1273114.0
2022-08-05 15:55:00,413.3,413.71,413.2,413.44,1896991.0,396.04,396.4328,395.9441,396.1741,1896991.0
2022-08-08 09:30:00,415.25,416.5,414.92,416.08,1611351.0,397.9085,399.1063,397.5923,398.7039,1611351.0
2022-08-08 09:35:00,416.09,416.57,415.4,416.28,1504316.0,398.7135,399.1734,398.0523,398.8955,1504316.0
2022-08-08 09:40:00,416.28,417.19,416.06,416.9,890322.0,398.8955,399.7675,398.6847,399.4896,890322.0
2022-08-08 09:45:00,416.9,417.07,416.55,417.0,604808.0,399.4896,399.6525,399.1542,399.5855,604808.0
2022-08-08 09:50:00,416.98,417.48,416.7,417.4,876955.0,399.5663,400.0454,399.298,399.9687,876955.0
2022-08-08 09:55:00,417.4,417.62,417.06,417.19,697271.0,399.9687,400.1796,399.6429,399.7675,697271.0
2022-08-08 10:00:00,417.19,417.62,417.07,417.33,722331.0,399.7675,400.1796,399.6525,399.9017,722331.0
2022-08-08 10:05:00,417.33,417.38,416.79,417.21,671402.0,399.9017,399.9496,399.3842,399.7867,671402.0
2022-08-08 10:10:00,417.22,417.43,416.7,416.88,578417.0,399.7963,399.9975,399.298,399.4705,578417.0
2022-08-08 10:15:00,416.88,417.04,416.67,416.81,600809.0,399.4705,399.6238,399.2692,399.4034,600809.0
2022-08-08 10:20:00,416.8,417.09,416.72,416.99,399736.0,399.3938,399.6717,399.3171,399.5759,399736.0
2022-08-08 10:25:00,417.0,417.05,416.23,416.71,592758.0,399.5855,399.6334,398.8476,399.3076,592758.0
2022-08-08 10:30:00,416.74,416.93,416.55,416.6,373202.0,399.3363,399.5184,399.1542,399.2022,373202.0
2022-08-08 10:35:00,416.58,417.12,416.39,417.01,558417.0,399.183,399.7004,399.0009,399.595,558417.0
2022-08-08 10:40:00,417.02,417.34,416.85,417.34,430131.0,399.6046,399.9113,399.4417,399.9113,430131.0
2022-08-08 10:45:00,417.32,417.33,416.3,416.39,479241.0,399.8921,399.9017,398.9147,399.0009,479241.0
2022-08-08 10:50:00,416.41,416.7,416.36,416.63,354553.0,399.0201,399.298,398.9722,399.2309,354553.0
2022-08-08 10:55:00,416.6,416.75,416.31,416.5,215443.0,399.2022,399.3459,398.9243,399.1063,215443.0
2022-08-08 11:00:00,416.51,417.08,416.51,417.07,414483.0,399.1159,399.6621,399.1159,399.6525,414483.0
2022-08-08 11:05:00,417.08,417.11,416.67,416.76,290423.0,399.6621,399.6909,399.2692,399.3555,290423.0
2022-08-08 11:10:00,416.77,416.84,416.33,416.39,329299.0,399.3651,399.4321,398.9434,399.0009,329299.0
2022-08-08 11:15:00,416.39,416.4,415.74,415.93,537090.0,399.0009,399.0105,398.3781,398.5601,537090.0
2022-08-08 11:20:00,415.93,416.17,415.82,415.88,293237.0,398.5601,398.7901,398.4547,398.5122,293237.0
2022-08-08 11:25:00,415.88,415.98,415.54,415.69,450108.0,398.5122,398.608,398.1864,398.3302,450108.0
2022-08-08 11:30:00,415.68,415.96,415.46,415.56,431272.0,398.3206,398.5889,398.1098,398.2056,431272.0
2022-08-08 11:35:00,415.58,415.73,414.44,414.56,801706.0,398.2248,398.3685,397.1324,397.2474,801706.0
2022-08-08 11:40:00,414.57,414.72,413.54,413.81,1108559.0,397.2569,397.4007,396.2699,396.5287,1108559.0
2022-08-08 11:45:00,413.79,414.21,413.74,414.04,740234.0,396.5095,396.912,396.4616,396.7491,740234.0
2022-08-08 11:50:00,414.06,414.87,414.06,414.81,657191.0,396.7682,397.5444,396.7682,397.4869,657191.0
2022-08-08 11:55:00,414.81,415.02,414.74,414.88,317002.0,397.4869,397.6881,397.4198,397.554,317002.0
2022-08-08 12:00:00,414.84,415.01,414.69,414.77,246886.0,397.5157,397.6786,397.3719,397.4486,246886.0
2022-08-08 12:05:00,414.76,414.85,413.75,413.91,523529.0,397.439,397.5252,396.4712,396.6245,523529.0
2022-08-08 12:10:00,413.92,414.14,413.31,413.48,640469.0,396.6341,396.8449,396.0496,396.2125,640469.0
2022-08-08 12:15:00,413.47,413.55,412.47,412.73,654593.0,396.2029,396.2795,395.2446,395.4938,654593.0
2022-08-08 12:20:00,412.74,413.4,412.68,413.23,592674.0,395.5034,396.1358,395.4459,395.9729,592674.0
2022-08-08 12:25:00,413.22,413.43,412.62,412.77,380042.0,395.9633,396.1645,395.3884,395.5321,380042.0
2022-08-08 12:30:00,412.76,413.09,412.65,412.95,326355.0,395.5225,395.8387,395.4171,395.7046,326355.0
2022-08-08 12:35:00,412.94,413.02,412.35,412.8,529539.0,395.695,395.7717,395.1296,395.5609,529539.0
2022-08-08 12:40:00,412.79,413.35,412.69,413.31,360276.0,395.5513,396.0879,395.4554,396.0496,360276.0
2022-08-08 12:45:00,413.28,413.52,413.12,413.41,334357.0,396.0208,396.2508,395.8675,396.1454,334357.0
2022-08-08 12:50:00,413.42,413.74,413.39,413.6,255948.0,396.155,396.4616,396.1262,396.3274,255948.0
2022-08-08 12:55:00,413.6,413.63,413.12,413.33,382975.0,396.3274,396.3562,395.8675,396.0687,382975.0
2022-08-08 13:00:00,413.33,413.37,412.97,413.09,286743.0,396.0687,396.107,395.7238,395.8387,286743.0
2022-08-08 13:05:00,413.06,413.65,413.05,413.5,276348.0,395.81,396.3754,395.8004,396.2316,276348.0
2022-08-08 13:10:00,413.5,413.93,413.35,413.82,395188.0,396.2316,396.6437,396.0879,396.5383,395188.0
2022-08-08 13:15:00,413.8,414.21,413.77,414.05,355692.0,396.5191,396.912,396.4903,396.7586,355692.0
2022-08-08 13:20:00,414.06,414.06,413.32,413.77,439152.0,396.7682,396.7682,396.0591,396.4903,439152.0
2022-08-08 13:25:00,413.79,413.86,413.13,413.15,328885.0,396.5095,396.5766,395.8771,395.8962,328885.0
2022-08-08 13:30:00,413.16,413.53,413.07,413.37,225049.0,395.9058,396.2604,395.8196,396.107,225049.0
2022-08-08 13:35:00,413.37,413.43,412.9,413.11,250399.0,396.107,396.1645,395.6567,395.8579,250399.0
2022-08-08 13:40:00,413.1,413.56,413.01,413.53,214402.0,395.8483,396.2891,395.7621,396.2604,214402.0
2022-08-08 13:45:00,413.52,413.64,413.26,413.4,182022.0,396.2508,396.3658,396.0016,396.1358,182022.0
2022-08-08 13:50:00,413.4,413.82,413.23,413.77,174761.0,396.1358,396.5383,395.9729,396.4903,174761.0
2022-08-08 13:55:00,413.78,414.0,413.74,413.9,229436.0,396.4999,396.7107,396.4616,396.6149,229436.0
2022-08-08 14:00:00,413.92,413.94,412.83,412.84,315971.0,396.6341,396.6532,395.5896,395.5992,315971.0
2022-08-08 14:05:00,412.84,413.39,412.5,413.34,492906.0,395.5992,396.1262,395.2734,396.0783,492906.0
2022-08-08 14:10:00,413.36,413.38,412.83,412.94,260184.0,396.0975,396.1166,395.5896,395.695,260184.0
2022-08-08 14:15:00,412.94,413.05,412.49,412.9,382650.0,395.695,395.8004,395.2638,395.6567,382650.0
2022-08-08 14:20:00,412.9,412.98,412.66,412.72,297669.0,395.6567,395.7333,395.4267,395.4842,297669.0
2022-08-08 14:25:00,412.71,412.96,412.5,412.82,313712.0,395.4746,395.7142,395.2734,395.58,313712.0
2022-08-08 14:30:00,412.81,412.99,412.54,412.84,368682.0,395.5704,395.7429,395.3117,395.5992,368682.0
2022-08-08 14:35:00,412.84,412.84,412.36,412.48,325485.0,395.5992,395.5992,395.1392,395.2542,325485.0
2022-08-08 14:40:00,412.49,412.85,412.36,412.49,315430.0,395.2638,395.6088,395.1392,395.2638,315430.0
2022-08-08 14:45:00,412.52,412.68,412.18,412.43,515237.0,395.2925,395.4459,394.9667,395.2063,515237.0
2022-08-08 14:50:00,412.43,412.43,411.83,411.85,458142.0,395.2063,395.2063,394.6314,394.6505,458142.0
2022-08-08 14:55:00,411.85,412.7,411.85,412.5,455513.0,394.6505,395.465,394.6505,395.2734,455513.0
2022-08-08 15:00:00,412.5,412.83,412.44,412.7,393278.0,395.2734,395.5896,395.2159,395.465,393278.0
2022-08-08 15:05:00,412.7,412.84,412.44,412.68,253022.0,395.465,395.5992,395.2159,395.4459,253022.0
2022-08-08 15:10:00,412.68,412.8,412.41,412.68,280757.0,395.4459,395.5609,395.1871,395.4459,280757.0
2022-08-08 15:15:00,412.69,412.7,412.06,412.45,376429.0,395.4554,395.465,394.8518,395.2255,376429.0
2022-08-08 15:20:00,412.46,413.03,412.33,412.83,310023.0,395.235,395.7812,395.1105,395.5896,310023.0
2022-08-08 15:25:00,412.8,413.11,412.7,412.77,322788.0,395.5609,395.8579,395.465,395.5321,322788.0
2022-08-08 15:30:00,412.78,413.05,412.42,413.0,639928.0,395.5417,395.8004,395.1967,395.7525,639928.0
2022-08-08 15:35:00,412.99,413.21,412.87,413.06,471196.0,395.7429,395.9537,395.6279,395.81,471196.0
2022-08-08 15:40:00,413.02,413.36,413.01,413.33,523874.0,395.7717,396.0975,395.7621,396.0687,523874.0
2022-08-08 15:45:00,413.33,413.37,413.04,413.1,615169.0,396.0687,396.107,395.7908,395.8483,615169.0
2022-08-08 15:50:00,413.08,413.39,412.82,413.19,804453.0,395.8292,396.1262,395.58,395.9346,804453.0
2022-08-08 15:55:00,413.21,413.23,412.82,413.02,1229562.0,395.9537,395.9729,395.58,395.7717,1229562.0
2022-08-09 09:30:00,412.23,412.75,411.5,411.89,1054684.0,395.0147,395.5129,394.3151,394.6889,1054684.0
2022-08-09 09:35:00,411.91,412.49,411.67,412.02,578127.0,394.708,395.2638,394.478,394.8134,578127.0
2022-08-09 09:40:00,412.02,412.6,411.91,412.43,623756.0,394.8134,395.3692,394.708,395.2063,623756.0
2022-08-09 09:45:00,412.44,412.68,411.82,411.94,567866.0,395.2159,395.4459,394.6218,394.7368,567866.0
2022-08-09 09:50:00,411.94,412.27,411.08,411.25,777738.0,394.7368,395.053,393.9127,394.0756,777738.0
2022-08-09 09:55:00,411.24,411.43,410.91,411.14,597976.0,394.066,394.2481,393.7498,393.9702,597976.0
2022-08-09 10:00:00,411.13,411.28,410.81,411.09,528047.0,393.9606,394.1043,393.654,393.9223,528047.0
2022-08-09 10:05:00,411.08,411.19,410.82,410.85,539853.0,393.9127,394.0181,393.6635,393.6923,539853.0
2022-08-09 10:10:00,410.84,411.48,410.73,411.24,651859.0,393.6827,394.296,393.5773,394.066,651859.0
2022-08-09 10:15:00,411.23,411.67,411.17,411.49,407735.0,394.0564,394.478,393.9989,394.3056,407735.0
2022-08-09 10:20:00,411.49,411.77,410.9,410.97,448983.0,394.3056,394.5739,393.7402,393.8073,448983.0
2022-08-09 10:25:00,410.97,411.71,410.97,411.68,319070.0,393.8073,394.5164,393.8073,394.4876,319070.0
2022-08-09 10:30:00,411.71,412.08,411.43,411.96,631352.0,394.5164,394.8709,394.2481,394.7559,631352.0
2022-08-09 10:35:00,411.97,411.99,411.57,411.79,450833.0,394.7655,394.7847,394.3822,394.593,450833.0
2022-08-09 10:40:00,411.79,411.96,411.52,411.78,315018.0,394.593,394.7559,394.3343,394.5834,315018.0
2022-08-09 10:45:00,411.76,411.94,411.33,411.88,293111.0,394.5643,394.7368,394.1522,394.6793,293111.0
2022-08-09 10:50:00,411.88,412.15,411.54,411.55,323853.0,394.6793,394.938,394.3535,394.3631,323853.0
2022-08-09 10:55:00,411.54,411.61,411.16,411.33,346673.0,394.3535,394.4205,393.9893,394.1522,346673.0
2022-08-09 11:00:00,411.34,411.39,410.4,410.41,522135.0,394.1618,394.2097,393.2611,393.2707,522135.0
2022-08-09 11:05:00,410.4,411.0,410.36,410.78,449936.0,393.2611,393.836,393.2227,393.6252,449936.0
2022-08-09 11:10:00,410.77,411.69,410.65,411.69,381652.0,393.6156,394.4972,393.5006,394.4972,381652.0
2022-08-09 11:15:00,411.7,412.28,411.53,412.01,649892.0,394.5068,395.0626,394.3439,394.8038,649892.0
2022-08-09 11:20:00,412.02,412.23,411.88,411.94,331565.0,394.8134,395.0147,394.6793,394.7368,331565.0
2022-08-09 11:25:00,411.96,412.33,411.81,411.92,357577.0,394.7559,395.1105,394.6122,394.7176,357577.0
2022-08-09 11:30:00,411.92,412.04,411.53,411.64,429522.0,394.7176,394.8326,394.3439,394.4493,429522.0
2022-08-09 11:35:00,411.66,411.92,411.52,411.63,289216.0,394.4685,394.7176,394.3343,394.4397,289216.0
2022-08-09 11:40:00,411.63,411.99,411.57,411.58,273883.0,394.4397,394.7847,394.3822,394.3918,273883.0
2022-08-09 11:45:00,411.58,411.91,411.54,411.69,377494.0,394.3918,394.708,394.3535,394.4972,377494.0
2022-08-09 11:50:00,411.67,411.86,411.19,411.75,335653.0,394.478,394.6601,394.0181,394.5547,335653.0
2022-08-09 11:55:00,411.76,411.81,411.29,411.32,272153.0,394.5643,394.6122,394.1139,394.1427,272153.0
2022-08-09 12:00:00,411.32,411.49,410.99,411.38,327805.0,394.1427,394.3056,393.8264,394.2002,327805.0
2022-08-09 12:05:00,411.38,411.58,411.28,411.3,238643.0,394.2002,394.3918,394.1043,394.1235,238643.0
2022-08-09 12:10:00,411.31,411.4,411.06,411.09,281003.0,394.1331,394.2193,393.8935,393.9223,281003.0
2022-08-09 12:15:00,411.09,411.28,410.97,411.0,208145.0,393.9223,394.1043,393.8073,393.836,208145.0
2022-08-09 12:20:00,411.0,411.2,410.69,410.79,417482.0,393.836,394.0277,393.539,393.6348,417482.0
2022-08-09 12:25:00,410.79,411.09,410.5,410.57,339068.0,393.6348,393.9223,393.3569,393.424,339068.0
2022-08-09 12:30:00,410.55,410.81,410.52,410.66,259215.0,393.4048,393.654,393.3761,393.5102,259215.0
2022-08-09 12:35:00,410.68,410.94,410.53,410.89,281991.0,393.5294,393.7785,393.3856,393.7306,281991.0
2022-08-09 12:40:00,410.89,410.89,410.58,410.74,222755.0,393.7306,393.7306,393.4336,393.5869,222755.0
2022-08-09 12:45:00,410.74,410.8,410.46,410.73,228125.0,393.5869,393.6444,393.3186,393.5773,228125.0
2022-08-09 12:50:00,410.73,410.76,410.45,410.66,209694.0,393.5773,393.606,393.309,393.5102,209694.0
2022-08-09 12:55:00,410.68,410.92,410.58,410.89,214597.0,393.5294,393.7594,393.4336,393.7306,214597.0
2022-08-09 13:00:00,410.9,411.15,410.88,411.04,335311.0,393.7402,393.9798,393.721,393.8744,335311.0
2022-08-09 13:05:00,411.05,411.18,410.56,410.79,331317.0,393.8839,394.0085,393.4144,393.6348,331317.0
2022-08-09 13:10:00,410.79,411.09,410.58,410.99,353717.0,393.6348,393.9223,393.4336,393.8264,353717.0
2022-08-09 13:15:00,410.99,411.34,410.85,411.11,374934.0,393.8264,394.1618,393.6923,393.9414,374934.0
2022-08-09 13:20:00,411.11,411.32,411.06,411.21,373139.0,393.9414,394.1427,393.8935,394.0373,373139.0
2022-08-09 13:25:00,411.22,411.27,411.0,411.2,247364.0,394.0468,394.0947,393.836,394.0277,247364.0
2022-08-09 13:30:00,411.2,411.21,410.92,410.99,271244.0,394.0277,394.0373,393.7594,393.8264,271244.0
2022-08-09 13:35:00,410.98,411.03,410.7,410.73,313440.0,393.8169,393.8648,393.5485,393.5773,313440.0
2022-08-09 13:40:00,410.73,410.82,410.3,410.62,303871.0,393.5773,393.6635,393.1653,393.4719,303871.0
2022-08-09 13:45:00,410.61,410.85,410.38,410.81,289554.0,393.4623,393.6923,393.2419,393.654,289554.0
2022-08-09 13:50:00,410.81,410.94,410.63,410.82,228150.0,393.654,393.7785,393.4815,393.6635,228150.0
2022-08-09 13:55:00,410.8,411.5,410.8,411.29,409064.0,393.6444,394.3151,393.6444,394.1139,409064.0
2022-08-09 14:00:00,411.29,411.55,411.23,411.37,313576.0,394.1139,394.3631,394.0564,394.1906,313576.0
2022-08-09 14:05:00,411.37,411.54,411.29,411.35,250442.0,394.1906,394.3535,394.1139,394.1714,250442.0
2022-08-09 14:10:00,411.35,411.4,411.18,411.25,226312.0,394.1714,394.2193,394.0085,394.0756,226312.0
2022-08-09 14:15:00,411.23,411.25,410.5,410.59,475139.0,394.0564,394.0756,393.3569,393.4431,475139.0
2022-08-09 14:20:00,410.59,410.71,410.29,410.37,478860.0,393.4431,393.5581,393.1557,393.2323,478860.0
2022-08-09 14:25:00,410.38,410.52,410.23,410.31,301024.0,393.2419,393.3761,393.0982,393.1748,301024.0
2022-08-09 14:30:00,410.3,410.55,410.22,410.42,339021.0,393.1653,393.4048,393.0886,393.2802,339021.0
2022-08-09 14:35:00,410.42,410.64,410.29,410.58,276878.0,393.2802,393.4911,393.1557,393.4336,276878.0
2022-08-09 14:40:00,410.57,410.64,410.42,410.51,204867.0,393.424,393.4911,393.2802,393.3665,204867.0
2022-08-09 14:45:00,410.51,410.94,410.51,410.88,344133.0,393.3665,393.7785,393.3665,393.721,344133.0
2022-08-09 14:50:00,410.89,411.43,410.87,411.17,473044.0,393.7306,394.2481,393.7114,393.9989,473044.0
2022-08-09 14:55:00,411.17,411.42,411.03,411.04,414207.0,393.9989,394.2385,393.8648,393.8744,414207.0
2022-08-09 15:00:00,411.03,411.25,410.9,410.9,329121.0,393.8648,394.0756,393.7402,393.7402,329121.0
2022-08-09 15:05:00,410.91,411.09,410.78,411.05,303601.0,393.7498,393.9223,393.6252,393.8839,303601.0
2022-08-09 15:10:00,411.05,411.07,410.76,410.84,362877.0,393.8839,393.9031,393.606,393.6827,362877.0
2022-08-09 15:15:00,410.85,411.25,410.81,411.22,475621.0,393.6923,394.0756,393.654,394.0468,475621.0
2022-08-09 15:20:00,411.21,411.64,411.15,411.61,483331.0,394.0373,394.4493,393.9798,394.4205,483331.0
2022-08-09 15:25:00,411.61,411.74,411.44,411.49,451400.0,394.4205,394.5451,394.2576,394.3056,451400.0
2022-08-09 15:30:00,411.49,411.63,411.35,411.42,480247.0,394.3056,394.4397,394.1714,394.2385,480247.0
2022-08-09 15:35:00,411.43,411.56,411.24,411.37,567654.0,394.2481,394.3726,394.066,394.1906,567654.0
2022-08-09 15:40:00,411.38,411.56,410.95,410.98,535696.0,394.2002,394.3726,393.7881,393.8169,535696.0
2022-08-09 15:45:00,410.98,411.19,410.79,411.15,770323.0,393.8169,394.0181,393.6348,393.9798,770323.0
2022-08-09 15:50:00,411.15,411.56,411.05,411.17,1140258.0,393.9798,394.3726,393.8839,393.9989,1140258.0
2022-08-09 15:55:00,411.18,411.41,410.9,411.34,2366377.0,394.0085,394.2289,393.7402,394.1618,2366377.0
2022-08-10 09:30:00,418.79,418.8,417.73,417.82,2204898.0,401.3007,401.3103,400.285,400.3712,2204898.0
2022-08-10 09:35:00,417.8,418.04,417.25,417.3,1419170.0,400.352,400.582,399.825,399.8729,1419170.0
2022-08-10 09:40:00,417.31,418.35,417.2,418.26,878800.0,399.8825,400.8791,399.7771,400.7928,878800.0
2022-08-10 09:45:00,418.26,418.85,418.2,418.82,1415975.0,400.7928,401.3582,400.7353,401.3294,1415975.0
2022-08-10 09:50:00,418.82,418.86,417.88,417.95,874635.0,401.3294,401.3678,400.4287,400.4958,874635.0
2022-08-10 09:55:00,417.94,418.34,417.63,418.2,639036.0,400.4862,400.8695,400.1891,400.7353,639036.0
2022-08-10 10:00:00,418.21,418.62,417.89,418.41,799578.0,400.7449,401.1378,400.4383,400.9366,799578.0
2022-08-10 10:05:00,418.42,418.61,418.11,418.36,556005.0,400.9462,401.1282,400.6491,400.8887,556005.0
2022-08-10 10:10:00,418.35,418.59,417.59,417.78,634076.0,400.8791,401.1091,400.1508,400.3329,634076.0
2022-08-10 10:15:00,417.78,417.92,417.22,417.26,495907.0,400.3329,400.467,399.7963,399.8346,495907.0
2022-08-10 10:20:00,417.26,417.53,416.72,417.33,783228.0,399.8346,400.0933,399.3171,399.9017,783228.0
2022-08-10 10:25:00,417.34,417.76,417.31,417.66,470042.0,399.9113,400.3137,399.8825,400.2179,470042.0
2022-08-10 10:30:00,417.67,418.18,417.52,418.15,510819.0,400.2275,400.7162,400.0837,400.6874,510819.0
2022-08-10 10:35:00,418.17,418.37,418.07,418.16,540295.0,400.7066,400.8982,400.6108,400.697,540295.0
2022-08-10 10:40:00,418.17,418.68,418.12,418.56,446912.0,400.7066,401.1953,400.6587,401.0803,446912.0
2022-08-10 10:45:00,418.57,418.78,418.38,418.49,656351.0,401.0899,401.2911,400.9078,401.0132,656351.0
2022-08-10 10:50:00,418.5,418.81,418.48,418.57,556634.0,401.0228,401.3199,401.0036,401.0899,556634.0
2022-08-10 10:55:00,418.56,418.84,418.54,418.77,539531.0,401.0803,401.3486,401.0611,401.2815,539531.0
2022-08-10 11:00:00,418.77,419.78,418.77,419.78,1372370.0,401.2815,402.2494,401.2815,402.2494,1372370.0
2022-08-10 11:05:00,419.77,420.04,419.52,419.69,1041523.0,402.2398,402.4985,402.0002,402.1631,1041523.0
2022-08-10 11:10:00,419.7,419.73,419.0,419.29,702514.0,402.1727,402.2014,401.5019,401.7798,702514.0
2022-08-10 11:15:00,419.29,419.36,418.88,419.11,410151.0,401.7798,401.8469,401.3869,401.6073,410151.0
2022-08-10 11:20:00,419.1,419.49,419.06,419.44,348776.0,401.5978,401.9715,401.5594,401.9236,348776.0
2022-08-10 11:25:00,419.43,419.5,419.22,419.3,358007.0,401.914,401.981,401.7127,401.7894,358007.0
2022-08-10 11:30:00,419.31,419.63,419.29,419.36,447684.0,401.799,402.1056,401.7798,401.8469,447684.0
2022-08-10 11:35:00,419.34,419.39,418.92,419.05,602550.0,401.8277,401.8756,401.4253,401.5498,602550.0
2022-08-10 11:40:00,419.03,419.4,419.01,419.27,292701.0,401.5307,401.8852,401.5115,401.7607,292701.0
2022-08-10 11:45:00,419.28,419.5,419.08,419.41,364403.0,401.7702,401.981,401.5786,401.8948,364403.0
2022-08-10 11:50:00,419.42,419.57,419.12,419.52,284850.0,401.9044,402.0481,401.6169,402.0002,284850.0
2022-08-10 11:55:00,419.56,419.64,419.45,419.59,220227.0,402.0385,402.1152,401.9331,402.0673,220227.0
2022-08-10 12:00:00,419.59,419.79,419.44,419.56,365323.0,402.0673,402.2589,401.9236,402.0385,365323.0
2022-08-10 12:05:00,419.55,419.55,419.09,419.27,328074.0,402.029,402.029,401.5882,401.7607,328074.0
2022-08-10 12:10:00,419.26,419.38,419.16,419.17,252895.0,401.7511,401.8661,401.6552,401.6648,252895.0
2022-08-10 12:15:00,419.17,419.25,418.5,418.61,508483.0,401.6648,401.7415,401.0228,401.1282,508483.0
2022-08-10 12:20:00,418.6,418.67,418.33,418.61,460586.0,401.1186,401.1857,400.8599,401.1282,460586.0
2022-08-10 12:25:00,418.59,418.83,418.4,418.81,355674.0,401.1091,401.339,400.927,401.3199,355674.0
2022-08-10 12:30:00,418.83,418.97,418.68,418.91,325428.0,401.339,401.4732,401.1953,401.4157,325428.0
2022-08-10 12:35:00,418.92,419.06,418.86,418.96,300149.0,401.4253,401.5594,401.3678,401.4636,300149.0
2022-08-10 12:40:00,418.98,419.09,418.78,418.98,192432.0,401.4828,401.5882,401.2911,401.4828,192432.0
2022-08-10 12:45:00,418.99,419.04,418.7,418.85,299507.0,401.4923,401.5403,401.2145,401.3582,299507.0
2022-08-10 12:50:00,418.85,419.07,418.69,419.02,268454.0,401.3582,401.569,401.2049,401.5211,268454.0
2022-08-10 12:55:00,419.03,419.1,418.85,419.06,239502.0,401.5307,401.5978,401.3582,401.5594,239502.0
2022-08-10 13:00:00,419.06,419.08,418.7,418.81,333020.0,401.5594,401.5786,401.2145,401.3199,333020.0
2022-08-10 13:05:00,418.81,419.15,418.73,419.09,225239.0,401.3199,401.6457,401.2432,401.5882,225239.0
2022-08-10 13:10:00,419.11,419.33,419.09,419.3,292367.0,401.6073,401.8181,401.5882,401.7894,292367.0
2022-08-10 13:15:00,419.29,419.45,419.2,419.37,375213.0,401.7798,401.9331,401.6936,401.8565,375213.0
2022-08-10 13:20:00,419.37,419.49,419.14,419.47,382985.0,401.8565,401.9715,401.6361,401.9523,382985.0
2022-08-10 13:25:00,419.46,419.49,418.99,419.01,384478.0,401.9427,401.9715,401.4923,401.5115,384478.0
2022-08-10 13:30:00,419.03,419.23,418.72,419.03,479727.0,401.5307,401.7223,401.2336,401.5307,479727.0
2022-08-10 13:35:00,419.03,419.26,418.94,419.26,268783.0,401.5307,401.7511,401.4444,401.7511,268783.0
2022-08-10 13:40:00,419.26,419.41,419.15,419.39,242943.0,401.7511,401.8948,401.6457,401.8756,242943.0
2022-08-10 13:45:00,419.41,419.74,419.33,419.74,370418.0,401.8948,402.211,401.8181,402.211,370418.0
2022-08-10 13:50:00,419.74,419.81,419.59,419.7,314034.0,402.211,402.2781,402.0673,402.1727,314034.0
2022-08-10 13:55:00,419.71,419.77,419.28,419.43,527596.0,402.1823,402.2398,401.7702,401.914,527596.0
2022-08-10 14:00:00,419.43,419.6,419.27,419.6,487413.0,401.914,402.0769,401.7607,402.0769,487413.0
2022-08-10 14:05:00,419.6,419.63,419.29,419.39,297045.0,402.0769,402.1056,401.7798,401.8756,297045.0
2022-08-10 14:10:00,419.39,419.48,419.11,419.13,258507.0,401.8756,401.9619,401.6073,401.6265,258507.0
2022-08-10 14:15:00,419.12,419.28,419.06,419.13,313927.0,401.6169,401.7702,401.5594,401.6265,313927.0
2022-08-10 14:20:00,419.13,419.32,419.06,419.14,324060.0,401.6265,401.8086,401.5594,401.6361,324060.0
2022-08-10 14:25:00,419.13,419.27,419.07,419.12,236929.0,401.6265,401.7607,401.569,401.6169,236929.0
2022-08-10 14:30:00,419.13,419.19,418.82,419.14,355787.0,401.6265,401.684,401.3294,401.6361,355787.0
2022-08-10 14:35:00,419.13,419.33,419.04,419.15,280410.0,401.6265,401.8181,401.5403,401.6457,280410.0
2022-08-10 14:40:00,419.16,419.32,419.12,419.21,266190.0,401.6552,401.8086,401.6169,401.7032,266190.0
2022-08-10 14:45:00,419.23,419.28,418.76,418.77,419219.0,401.7223,401.7702,401.272,401.2815,419219.0
2022-08-10 14:50:00,418.76,418.94,418.66,418.76,297514.0,401.272,401.4444,401.1761,401.272,297514.0
2022-08-10 14:55:00,418.75,418.82,418.46,418.49,392447.0,401.2624,401.3294,400.9845,401.0132,392447.0
2022-08-10 15:00:00,418.49,418.83,418.35,418.83,452468.0,401.0132,401.339,400.8791,401.339,452468.0
2022-08-10 15:05:00,418.83,418.88,418.46,418.58,275490.0,401.339,401.3869,400.9845,401.0995,275490.0
2022-08-10 15:10:00,418.57,418.95,418.54,418.87,347780.0,401.0899,401.454,401.0611,401.3774,347780.0
2022-08-10 15:15:00,418.86,419.04,418.7,419.01,319213.0,401.3678,401.5403,401.2145,401.5115,319213.0
2022-08-10 15:20:00,419.0,419.28,418.93,419.23,518985.0,401.5019,401.7702,401.4349,401.7223,518985.0
2022-08-10 15:25:00,419.25,419.43,419.14,419.36,376174.0,401.7415,401.914,401.6361,401.8469,376174.0
2022-08-10 15:30:00,419.35,419.39,419.17,419.37,469668.0,401.8373,401.8756,401.6648,401.8565,469668.0
2022-08-10 15:35:00,419.38,419.85,419.32,419.79,899353.0,401.8661,402.3164,401.8086,402.2589,899353.0
2022-08-10 15:40:00,419.79,420.14,419.63,420.11,933275.0,402.2589,402.5943,402.1056,402.5656,933275.0
2022-08-10 15:45:00,420.11,420.14,419.7,419.84,1318229.0,402.5656,402.5943,402.1727,402.3068,1318229.0
2022-08-10 15:50:00,419.85,420.05,419.55,419.89,1403329.0,402.3164,402.5081,402.029,402.3548,1403329.0
2022-08-10 15:55:00,419.89,420.05,419.59,419.95,3801005.0,402.3548,402.5081,402.0673,402.4123,3801005.0
2022-08-11 09:30:00,422.99,423.13,422.3,422.31,1582142.0,405.3253,405.4595,404.6641,404.6737,1582142.0
2022-08-11 09:35:00,422.29,422.72,422.24,422.6,1043076.0,404.6545,405.0666,404.6066,404.9516,1043076.0
2022-08-11 09:40:00,422.62,423.16,422.5,422.78,726050.0,404.9708,405.4882,404.8558,405.1241,726050.0
2022-08-11 09:45:00,422.77,423.46,422.51,423.18,712584.0,405.1145,405.7757,404.8653,405.5074,712584.0
2022-08-11 09:50:00,423.17,423.53,423.04,423.36,563102.0,405.4978,405.8427,405.3732,405.6798,563102.0
2022-08-11 09:55:00,423.37,423.44,423.07,423.32,403677.0,405.6894,405.7565,405.402,405.6415,403677.0
2022-08-11 10:00:00,423.32,423.88,423.31,423.81,795619.0,405.6415,406.1781,405.6319,406.1111,795619.0
2022-08-11 10:05:00,423.81,424.23,423.81,423.96,721960.0,406.1111,406.5135,406.1111,406.2548,721960.0
2022-08-11 10:10:00,423.98,424.35,423.93,424.2,710862.0,406.274,406.6285,406.226,406.4848,710862.0
2022-08-11 10:15:00,424.21,424.95,424.18,424.85,676378.0,406.4944,407.2034,406.4656,407.1076,676378.0
2022-08-11 10:20:00,424.85,424.86,424.17,424.21,622584.0,407.1076,407.1172,406.456,406.4944,622584.0
2022-08-11 10:25:00,424.21,424.3,423.9,423.93,871361.0,406.4944,406.5806,406.1973,406.226,871361.0
2022-08-11 10:30:00,423.93,424.4,423.92,424.28,507726.0,406.226,406.6764,406.2165,406.5614,507726.0
2022-08-11 10:35:00,424.31,424.75,424.02,424.12,694039.0,406.5902,407.0118,406.3123,406.4081,694039.0
2022-08-11 10:40:00,424.12,424.14,423.49,423.67,637730.0,406.4081,406.4273,405.8044,405.9769,637730.0
2022-08-11 10:45:00,423.67,423.73,423.22,423.44,770154.0,405.9769,406.0344,405.5457,405.7565,770154.0
2022-08-11 10:50:00,423.43,423.9,423.39,423.84,471237.0,405.7469,406.1973,405.7086,406.1398,471237.0
2022-08-11 10:55:00,423.85,423.86,423.41,423.6,441329.0,406.1494,406.159,405.7278,405.9098,441329.0
2022-08-11 11:00:00,423.59,423.67,423.03,423.03,445621.0,405.9002,405.9769,405.3636,405.3636,445621.0
2022-08-11 11:05:00,423.04,423.18,421.92,422.15,1008695.0,405.3732,405.5074,404.3,404.5204,1008695.0
2022-08-11 11:10:00,422.15,422.34,421.8,422.16,860902.0,404.5204,404.7024,404.185,404.53,860902.0
2022-08-11 11:15:00,422.16,422.56,421.32,421.33,805713.0,404.53,404.9133,403.725,403.7346,805713.0
2022-08-11 11:20:00,421.34,422.14,421.34,422.04,452109.0,403.7442,404.5108,403.7442,404.415,452109.0
2022-08-11 11:25:00,422.02,422.31,421.78,422.19,464666.0,404.3958,404.6737,404.1658,404.5587,464666.0
2022-08-11 11:30:00,422.18,422.43,422.04,422.05,339358.0,404.5491,404.7887,404.415,404.4246,339358.0
2022-08-11 11:35:00,422.05,422.26,421.71,422.02,485320.0,404.4246,404.6258,404.0988,404.3958,485320.0
2022-08-11 11:40:00,422.0,422.32,421.81,422.12,231199.0,404.3766,404.6833,404.1946,404.4916,231199.0
2022-08-11 11:45:00,422.11,422.13,421.5,421.69,321977.0,404.4821,404.5012,403.8975,404.0796,321977.0
2022-08-11 11:50:00,421.69,421.79,421.1,421.62,496029.0,404.0796,404.1754,403.5142,404.0125,496029.0
2022-08-11 11:55:00,421.62,421.91,421.43,421.62,299041.0,404.0125,404.2904,403.8304,404.0125,299041.0
2022-08-11 12:00:00,421.63,421.95,421.53,421.69,225002.0,404.0221,404.3287,403.9263,404.0796,225002.0
2022-08-11 12:05:00,421.69,421.77,421.32,421.38,303559.0,404.0796,404.1562,403.725,403.7825,303559.0
2022-08-11 12:10:00,421.38,421.58,421.14,421.38,247222.0,403.7825,403.9742,403.5526,403.7825,247222.0
2022-08-11 12:15:00,421.4,421.89,421.18,421.64,369351.0,403.8017,404.2712,403.5909,404.0317,369351.0
2022-08-11 12:20:00,421.63,421.7,421.29,421.43,294005.0,404.0221,404.0892,403.6963,403.8304,294005.0
2022-08-11 12:25:00,421.44,422.04,421.38,422.04,336957.0,403.84,404.415,403.7825,404.415,336957.0
2022-08-11 12:30:00,422.03,422.45,421.97,422.39,440218.0,404.4054,404.8079,404.3479,404.7504,440218.0
2022-08-11 12:35:00,422.38,422.48,422.19,422.2,227522.0,404.7408,404.8366,404.5587,404.5683,227522.0
2022-08-11 12:40:00,422.2,422.26,422.05,422.15,220948.0,404.5683,404.6258,404.4246,404.5204,220948.0
2022-08-11 12:45:00,422.16,422.19,421.9,422.1,208003.0,404.53,404.5587,404.2808,404.4725,208003.0
2022-08-11 12:50:00,422.1,422.44,422.05,422.37,266387.0,404.4725,404.7983,404.4246,404.7312,266387.0
2022-08-11 12:55:00,422.38,422.52,422.24,422.4,286374.0,404.7408,404.8749,404.6066,404.7599,286374.0
2022-08-11 13:00:00,422.4,422.52,421.98,422.07,406399.0,404.7599,404.8749,404.3575,404.4437,406399.0
2022-08-11 13:05:00,422.09,422.36,421.98,422.03,177576.0,404.4629,404.7216,404.3575,404.4054,177576.0
2022-08-11 13:10:00,422.04,422.49,422.01,422.37,224758.0,404.415,404.8462,404.3862,404.7312,224758.0
2022-08-11 13:15:00,422.4,422.95,422.26,422.82,314416.0,404.7599,405.287,404.6258,405.1624,314416.0
2022-08-11 13:20:00,422.83,423.0,422.59,422.68,409778.0,405.172,405.3349,404.942,405.0282,409778.0
2022-08-11 13:25:00,422.69,422.77,422.35,422.47,177705.0,405.0378,405.1145,404.712,404.827,177705.0
2022-08-11 13:30:00,422.45,422.57,422.07,422.12,298547.0,404.8079,404.9228,404.4437,404.4916,298547.0
2022-08-11 13:35:00,422.11,422.42,422.08,422.28,211232.0,404.4821,404.7791,404.4533,404.645,211232.0
2022-08-11 13:40:00,422.31,422.63,422.18,422.36,219148.0,404.6737,404.9803,404.5491,404.7216,219148.0
2022-08-11 13:45:00,422.35,422.35,421.94,422.0,295922.0,404.712,404.712,404.3192,404.3766,295922.0
2022-08-11 13:50:00,422.0,422.25,421.74,421.89,245748.0,404.3766,404.6162,404.1275,404.2712,245748.0
2022-08-11 13:55:00,421.88,421.96,421.78,421.95,222755.0,404.2617,404.3383,404.1658,404.3287,222755.0
2022-08-11 14:00:00,421.95,421.95,421.23,421.43,483887.0,404.3287,404.3287,403.6388,403.8304,483887.0
2022-08-11 14:05:00,421.4,421.43,421.14,421.23,287419.0,403.8017,403.8304,403.5526,403.6388,287419.0
2022-08-11 14:10:00,421.22,421.32,420.82,420.92,366910.0,403.6292,403.725,403.2459,403.3417,366910.0
2022-08-11 14:15:00,420.92,421.43,420.79,421.34,445197.0,403.3417,403.8304,403.2172,403.7442,445197.0
2022-08-11 14:20:00,421.32,421.35,420.96,421.24,300536.0,403.725,403.7538,403.3801,403.6484,300536.0
2022-08-11 14:25:00,421.24,421.37,421.09,421.23,285348.0,403.6484,403.773,403.5046,403.6388,285348.0
2022-08-11 14:30:00,421.24,421.27,420.58,420.68,509497.0,403.6484,403.6771,403.0159,403.1118,509497.0
2022-08-11 14:35:00,420.69,420.94,420.57,420.64,319925.0,403.1214,403.3609,403.0064,403.0734,319925.0
2022-08-11 14:40:00,420.65,420.73,420.34,420.53,457484.0,403.083,403.1597,402.786,402.968,457484.0
2022-08-11 14:45:00,420.52,420.63,420.29,420.4,419967.0,402.9585,403.0639,402.7381,402.8435,419967.0
2022-08-11 14:50:00,420.41,420.41,419.54,419.57,861513.0,402.853,402.853,402.0194,402.0481,861513.0
2022-08-11 14:55:00,419.57,420.32,419.53,420.13,827582.0,402.0481,402.7668,402.0098,402.5847,827582.0
2022-08-11 15:00:00,420.14,420.24,419.87,420.07,623072.0,402.5943,402.6901,402.3356,402.5272,623072.0
2022-08-11 15:05:00,420.1,420.12,419.56,419.9,578416.0,402.556,402.5752,402.0385,402.3643,578416.0
2022-08-11 15:10:00,419.9,420.04,419.21,419.6,646660.0,402.3643,402.4985,401.7032,402.0769,646660.0
2022-08-11 15:15:00,419.6,420.03,419.43,419.91,557738.0,402.0769,402.4889,401.914,402.3739,557738.0
2022-08-11 15:20:00,419.91,420.08,419.68,419.71,434287.0,402.3739,402.5368,402.1535,402.1823,434287.0
2022-08-11 15:25:00,419.7,420.05,419.68,419.94,446815.0,402.1727,402.5081,402.1535,402.4027,446815.0
2022-08-11 15:30:00,419.93,420.36,419.75,420.25,581170.0,402.3931,402.8051,402.2206,402.6997,581170.0
2022-08-11 15:35:00,420.25,420.27,419.56,419.65,592223.0,402.6997,402.7189,402.0385,402.1248,592223.0
2022-08-11 15:40:00,419.65,419.85,419.49,419.59,548928.0,402.1248,402.3164,401.9715,402.0673,548928.0
2022-08-11 15:45:00,419.59,419.65,419.27,419.56,568545.0,402.0673,402.1248,401.7607,402.0385,568545.0
2022-08-11 15:50:00,419.54,420.14,419.28,420.12,1549364.0,402.0194,402.5943,401.7702,402.5752,1549364.0
2022-08-11 15:55:00,420.12,420.17,419.57,420.01,2615401.0,402.5752,402.6231,402.0481,402.4697,2615401.0
2022-08-12 09:30:00,422.03,422.22,421.68,422.0,899528.0,404.4054,404.5875,404.07,404.3766,899528.0
2022-08-12 09:35:00,421.99,422.26,421.45,422.17,648237.0,404.3671,404.6258,403.8496,404.5395,648237.0
2022-08-12 09:40:00,422.16,422.89,422.13,422.72,800238.0,404.53,405.2295,404.5012,405.0666,800238.0
2022-08-12 09:45:00,422.73,422.82,421.75,421.87,540760.0,405.0762,405.1624,404.1371,404.2521,540760.0
2022-08-12 09:50:00,421.88,422.57,421.83,422.22,550803.0,404.2617,404.9228,404.2137,404.5875,550803.0
2022-08-12 09:55:00,422.24,422.73,422.06,422.6,323035.0,404.6066,405.0762,404.4341,404.9516,323035.0
2022-08-12 10:00:00,422.58,422.6,421.03,421.71,1489511.0,404.9324,404.9516,403.4472,404.0988,1489511.0
2022-08-12 10:05:00,421.73,422.27,421.27,421.92,538989.0,404.1179,404.6354,403.6771,404.3,538989.0
2022-08-12 10:10:00,421.95,422.66,421.92,422.16,509080.0,404.3287,405.0091,404.3,404.53,509080.0
2022-08-12 10:15:00,422.19,422.86,421.94,422.83,488896.0,404.5587,405.2007,404.3192,405.172,488896.0
2022-08-12 10:20:00,422.85,422.91,422.41,422.49,396979.0,405.1911,405.2486,404.7695,404.8462,396979.0
2022-08-12 10:25:00,422.48,422.57,422.09,422.52,810509.0,404.8366,404.9228,404.4629,404.8749,810509.0
2022-08-12 10:30:00,422.53,422.74,422.19,422.38,481357.0,404.8845,405.0857,404.5587,404.7408,481357.0
2022-08-12 10:35:00,422.38,422.79,421.91,422.04,531597.0,404.7408,405.1337,404.2904,404.415,531597.0
2022-08-12 10:40:00,422.05,422.22,421.81,422.02,389133.0,404.4246,404.5875,404.1946,404.3958,389133.0
2022-08-12 10:45:00,421.99,422.21,421.71,421.95,336893.0,404.3671,404.5779,404.0988,404.3287,336893.0
2022-08-12 10:50:00,421.94,422.37,421.91,422.32,349942.0,404.3192,404.7312,404.2904,404.6833,349942.0
2022-08-12 10:55:00,422.3,422.52,422.12,422.45,248420.0,404.6641,404.8749,404.4916,404.8079,248420.0
2022-08-12 11:00:00,422.45,423.26,422.32,422.85,627890.0,404.8079,405.584,404.6833,405.1911,627890.0
2022-08-12 11:05:00,422.88,423.02,422.55,422.71,331876.0,405.2199,405.354,404.9037,405.057,331876.0
2022-08-12 11:10:00,422.7,423.09,422.66,422.96,338671.0,405.0474,405.4211,405.0091,405.2966,338671.0
2022-08-12 11:15:00,422.95,423.6,422.79,423.38,621593.0,405.287,405.9098,405.1337,405.699,621593.0
2022-08-12 11:20:00,423.36,423.7,423.35,423.51,466764.0,405.6798,406.0056,405.6703,405.8236,466764.0
2022-08-12 11:25:00,423.52,423.75,423.41,423.41,385936.0,405.8332,406.0536,405.7278,405.7278,385936.0
2022-08-12 11:30:00,423.42,423.64,423.36,423.55,339347.0,405.7373,405.9482,405.6798,405.8619,339347.0
2022-08-12 11:35:00,423.56,423.83,423.49,423.64,353078.0,405.8715,406.1302,405.8044,405.9482,353078.0
2022-08-12 11:40:00,423.61,423.63,423.31,423.41,316935.0,405.9194,405.9386,405.6319,405.7278,316935.0
2022-08-12 11:45:00,423.43,423.68,423.34,423.44,243803.0,405.7469,405.9865,405.6607,405.7565,243803.0
2022-08-12 11:50:00,423.44,423.62,423.28,423.57,218161.0,405.7565,405.929,405.6032,405.8811,218161.0
2022-08-12 11:55:00,423.58,423.73,423.36,423.42,299257.0,405.8907,406.0344,405.6798,405.7373,299257.0
2022-08-12 12:00:00,423.42,423.84,423.38,423.79,221966.0,405.7373,406.1398,405.699,406.0919,221966.0
2022-08-12 12:05:00,423.77,423.96,423.7,423.96,229456.0,406.0727,406.2548,406.0056,406.2548,229456.0
2022-08-12 12:10:00,423.96,424.14,423.85,423.86,384316.0,406.2548,406.4273,406.1494,406.159,384316.0
2022-08-12 12:15:00,423.86,424.09,423.84,424.01,193924.0,406.159,406.3794,406.1398,406.3027,193924.0
2022-08-12 12:20:00,424.01,424.28,423.96,424.17,344351.0,406.3027,406.5614,406.2548,406.456,344351.0
2022-08-12 12:25:00,424.19,424.27,424.04,424.22,249598.0,406.4752,406.5518,406.3315,406.5039,249598.0
2022-08-12 12:30:00,424.25,424.25,424.08,424.18,202290.0,406.5327,406.5327,406.3698,406.4656,202290.0
2022-08-12 12:35:00,424.17,424.33,424.12,424.17,280404.0,406.456,406.6093,406.4081,406.456,280404.0
2022-08-12 12:40:00,424.18,424.24,424.01,424.23,300837.0,406.4656,406.5231,406.3027,406.5135,300837.0
2022-08-12 12:45:00,424.24,424.34,424.19,424.29,267915.0,406.5231,406.6189,406.4752,406.571,267915.0
2022-08-12 12:50:00,424.28,424.34,424.15,424.21,325985.0,406.5614,406.6189,406.4369,406.4944,325985.0
2022-08-12 12:55:00,424.21,424.29,424.11,424.18,341982.0,406.4944,406.571,406.3985,406.4656,341982.0
2022-08-12 13:00:00,424.18,424.32,424.06,424.19,394476.0,406.4656,406.5998,406.3506,406.4752,394476.0
2022-08-12 13:05:00,424.19,424.49,424.16,424.46,256199.0,406.4752,406.7627,406.4464,406.7339,256199.0
2022-08-12 13:10:00,424.47,424.55,424.34,424.44,236625.0,406.7435,406.8202,406.6189,406.7147,236625.0
2022-08-12 13:15:00,424.44,424.56,424.38,424.52,244243.0,406.7147,406.8297,406.6573,406.7914,244243.0
2022-08-12 13:20:00,424.51,424.61,424.47,424.56,278135.0,406.7818,406.8776,406.7435,406.8297,278135.0
2022-08-12 13:25:00,424.56,424.67,424.5,424.58,176187.0,406.8297,406.9351,406.7722,406.8489,176187.0
2022-08-12 13:30:00,424.58,424.72,424.47,424.65,238662.0,406.8489,406.9831,406.7435,406.916,238662.0
2022-08-12 13:35:00,424.65,424.7,424.51,424.59,176732.0,406.916,406.9639,406.7818,406.8585,176732.0
2022-08-12 13:40:00,424.58,424.72,424.57,424.64,152600.0,406.8489,406.9831,406.8393,406.9064,152600.0
2022-08-12 13:45:00,424.66,424.75,424.62,424.72,122425.0,406.9256,407.0118,406.8872,406.9831,122425.0
2022-08-12 13:50:00,424.72,425.03,424.71,424.89,469169.0,406.9831,407.2801,406.9735,407.146,469169.0
2022-08-12 13:55:00,424.9,424.91,424.76,424.81,225114.0,407.1555,407.1651,407.0214,407.0693,225114.0
2022-08-12 14:00:00,424.82,424.9,424.78,424.84,192830.0,407.0789,407.1555,407.0405,407.098,192830.0
2022-08-12 14:05:00,424.83,424.85,424.7,424.79,169375.0,407.0885,407.1076,406.9639,407.0501,169375.0
2022-08-12 14:10:00,424.79,424.93,424.74,424.91,132520.0,407.0501,407.1843,407.0022,407.1651,132520.0
2022-08-12 14:15:00,424.9,425.09,424.87,425.0,290558.0,407.1555,407.3376,407.1268,407.2514,290558.0
2022-08-12 14:20:00,424.99,425.03,424.88,424.96,422859.0,407.2418,407.2801,407.1364,407.213,422859.0
2022-08-12 14:25:00,424.96,425.24,424.9,425.19,286108.0,407.213,407.4813,407.1555,407.4334,286108.0
2022-08-12 14:30:00,425.18,425.8,425.17,425.8,552340.0,407.4238,408.018,407.4143,408.018,552340.0
2022-08-12 14:35:00,425.79,425.81,425.5,425.55,459869.0,408.0084,408.0275,407.7305,407.7784,459869.0
2022-08-12 14:40:00,425.54,425.69,425.49,425.67,391897.0,407.7688,407.9125,407.7209,407.8934,391897.0
2022-08-12 14:45:00,425.67,425.75,425.61,425.67,378993.0,407.8934,407.97,407.8359,407.8934,378993.0
2022-08-12 14:50:00,425.67,425.78,425.51,425.58,390194.0,407.8934,407.9988,407.7401,407.8071,390194.0
2022-08-12 14:55:00,425.58,425.75,425.46,425.72,378873.0,407.8071,407.97,407.6921,407.9413,378873.0
2022-08-12 15:00:00,425.72,425.92,425.59,425.85,442726.0,407.9413,408.1329,407.8167,408.0659,442726.0
2022-08-12 15:05:00,425.85,426.13,425.83,426.08,703053.0,408.0659,408.3342,408.0467,408.2863,703053.0
2022-08-12 15:10:00,426.07,426.49,426.04,426.31,636166.0,408.2767,408.6791,408.2479,408.5067,636166.0
2022-08-12 15:15:00,426.31,426.55,426.22,426.43,651794.0,408.5067,408.7366,408.4204,408.6216,651794.0
2022-08-12 15:20:00,426.43,426.43,426.0,426.12,677309.0,408.6216,408.6216,408.2096,408.3246,677309.0
2022-08-12 15:25:00,426.11,426.39,426.01,426.33,561563.0,408.315,408.5833,408.2192,408.5258,561563.0
2022-08-12 15:30:00,426.33,426.44,426.11,426.18,819560.0,408.5258,408.6312,408.315,408.3821,819560.0
2022-08-12 15:35:00,426.18,426.36,426.11,426.27,656533.0,408.3821,408.5546,408.315,408.4683,656533.0
2022-08-12 15:40:00,426.28,426.65,426.24,426.63,1070917.0,408.4779,408.8325,408.4396,408.8133,1070917.0
2022-08-12 15:45:00,426.62,426.63,426.28,426.61,1498896.0,408.8037,408.8133,408.4779,408.7941,1498896.0
2022-08-12 15:50:00,426.62,426.8,426.42,426.6,2483182.0,408.8037,408.9762,408.6121,408.7845,2483182.0
2022-08-12 15:55:00,426.61,427.21,426.54,427.06,4955105.0,408.7941,409.3691,408.727,409.2253,4955105.0
2022-08-15 09:30:00,424.77,425.51,424.71,425.4,1275658.0,407.031,407.7401,406.9735,407.6347,1275658.0
2022-08-15 09:35:00,425.42,425.7,425.23,425.6,568570.0,407.6538,407.9221,407.4718,407.8263,568570.0
2022-08-15 09:40:00,425.61,425.67,425.12,425.36,554057.0,407.8359,407.8934,407.3663,407.5963,554057.0
2022-08-15 09:45:00,425.36,426.0,425.35,425.66,795208.0,407.5963,408.2096,407.5867,407.8838,795208.0
2022-08-15 09:50:00,425.67,426.81,425.63,426.79,798231.0,407.8934,408.9858,407.8551,408.9666,798231.0
2022-08-15 09:55:00,426.78,427.34,426.61,426.93,986992.0,408.957,409.4936,408.7941,409.1008,986992.0
2022-08-15 10:00:00,426.94,426.96,426.28,426.66,651292.0,409.1103,409.1295,408.4779,408.842,651292.0
2022-08-15 10:05:00,426.66,426.83,426.36,426.58,378589.0,408.842,409.0049,408.5546,408.7654,378589.0
2022-08-15 10:10:00,426.58,426.71,425.96,425.99,510873.0,408.7654,408.8899,408.1713,408.2,510873.0
2022-08-15 10:15:00,426.01,426.15,425.83,425.96,429787.0,408.2192,408.3533,408.0467,408.1713,429787.0
2022-08-15 10:20:00,425.96,425.97,425.56,425.67,541727.0,408.1713,408.1809,407.788,407.8934,541727.0
2022-08-15 10:25:00,425.66,426.13,425.59,426.05,519229.0,407.8838,408.3342,407.8167,408.2575,519229.0
2022-08-15 10:30:00,426.06,426.65,425.95,426.59,588821.0,408.2671,408.8325,408.1617,408.775,588821.0
2022-08-15 10:35:00,426.58,426.61,426.17,426.22,338324.0,408.7654,408.7941,408.3725,408.4204,338324.0
2022-08-15 10:40:00,426.21,426.62,426.21,426.26,300761.0,408.4108,408.8037,408.4108,408.4587,300761.0
2022-08-15 10:45:00,426.26,426.45,425.84,425.93,314358.0,408.4587,408.6408,408.0563,408.1425,314358.0
2022-08-15 10:50:00,425.92,426.18,425.81,425.94,415231.0,408.1329,408.3821,408.0275,408.1521,415231.0
2022-08-15 10:55:00,425.93,426.05,425.68,425.76,435661.0,408.1425,408.2575,407.903,407.9796,435661.0
2022-08-15 11:00:00,425.78,426.09,425.55,425.96,376965.0,407.9988,408.2958,407.7784,408.1713,376965.0
2022-08-15 11:05:00,425.96,426.31,425.73,425.86,343669.0,408.1713,408.5067,407.9509,408.0754,343669.0
2022-08-15 11:10:00,425.86,425.89,425.44,425.66,364167.0,408.0754,408.1042,407.673,407.8838,364167.0
2022-08-15 11:15:00,425.64,426.02,425.64,425.97,505992.0,407.8646,408.2288,407.8646,408.1809,505992.0
2022-08-15 11:20:00,425.98,426.39,425.85,426.19,260413.0,408.1904,408.5833,408.0659,408.3917,260413.0
2022-08-15 11:25:00,426.19,426.35,426.05,426.35,273865.0,408.3917,408.545,408.2575,408.545,273865.0
2022-08-15 11:30:00,426.35,426.6,426.31,426.54,303142.0,408.545,408.7845,408.5067,408.727,303142.0
2022-08-15 11:35:00,426.54,426.91,426.5,426.89,365302.0,408.727,409.0816,408.6887,409.0624,365302.0
2022-08-15 11:40:00,426.9,427.4,426.77,427.31,482886.0,409.072,409.5511,408.9474,409.4649,482886.0
2022-08-15 11:45:00,427.32,427.88,427.32,427.88,914904.0,409.4745,410.0111,409.4745,410.0111,914904.0
2022-08-15 11:50:00,427.88,428.2,427.82,428.03,487511.0,410.0111,410.3177,409.9536,410.1548,487511.0
2022-08-15 11:55:00,428.04,428.25,427.91,427.99,527030.0,410.1644,410.3656,410.0398,410.1165,527030.0
2022-08-15 12:00:00,428.02,428.09,427.72,428.08,498449.0,410.1452,410.2123,409.8578,410.2027,498449.0
2022-08-15 12:05:00,428.09,428.1,427.83,427.84,231971.0,410.2123,410.2219,409.9632,409.9728,231971.0
2022-08-15 12:10:00,427.84,428.25,427.84,428.09,331810.0,409.9728,410.3656,409.9728,410.2123,331810.0
2022-08-15 12:15:00,428.08,428.44,428.04,428.11,331979.0,410.2027,410.5477,410.1644,410.2315,331979.0
2022-08-15 12:20:00,428.09,428.2,427.96,428.19,285220.0,410.2123,410.3177,410.0877,410.3081,285220.0
2022-08-15 12:25:00,428.19,428.43,428.11,428.35,209088.0,410.3081,410.5381,410.2315,410.4615,209088.0
2022-08-15 12:30:00,428.39,428.67,428.33,428.65,421102.0,410.4998,410.7681,410.4423,410.7489,421102.0
2022-08-15 12:35:00,428.65,428.68,428.4,428.42,269562.0,410.7489,410.7777,410.5094,410.5285,269562.0
2022-08-15 12:40:00,428.43,428.62,428.35,428.59,182622.0,410.5381,410.7202,410.4615,410.6914,182622.0
2022-08-15 12:45:00,428.58,428.65,428.42,428.49,161204.0,410.6819,410.7489,410.5285,410.5956,161204.0
2022-08-15 12:50:00,428.48,428.81,428.47,428.69,408728.0,410.586,410.9022,410.5764,410.7873,408728.0
2022-08-15 12:55:00,428.72,428.95,428.65,428.8,529366.0,410.816,411.0364,410.7489,410.8927,529366.0
2022-08-15 13:00:00,428.8,428.84,428.49,428.6,331338.0,410.8927,410.931,410.5956,410.701,331338.0
2022-08-15 13:05:00,428.59,429.03,428.59,428.88,423609.0,410.6914,411.1131,410.6914,410.9693,423609.0
2022-08-15 13:10:00,428.9,428.93,428.61,428.64,248918.0,410.9885,411.0172,410.7106,410.7393,248918.0
2022-08-15 13:15:00,428.64,428.72,428.41,428.43,230406.0,410.7393,410.816,410.519,410.5381,230406.0
2022-08-15 13:20:00,428.43,428.63,428.25,428.59,288002.0,410.5381,410.7298,410.3656,410.6914,288002.0
2022-08-15 13:25:00,428.59,428.75,428.48,428.61,222248.0,410.6914,410.8448,410.586,410.7106,222248.0
2022-08-15 13:30:00,428.65,428.71,428.4,428.45,181100.0,410.7489,410.8064,410.5094,410.5573,181100.0
2022-08-15 13:35:00,428.45,428.54,428.13,428.15,230796.0,410.5573,410.6435,410.2506,410.2698,230796.0
2022-08-15 13:40:00,428.15,428.33,428.1,428.19,238868.0,410.2698,410.4423,410.2219,410.3081,238868.0
2022-08-15 13:45:00,428.18,428.43,428.13,428.39,234328.0,410.2986,410.5381,410.2506,410.4998,234328.0
2022-08-15 13:50:00,428.4,428.55,428.36,428.46,312998.0,410.5094,410.6531,410.471,410.5669,312998.0
2022-08-15 13:55:00,428.46,428.58,428.42,428.55,154132.0,410.5669,410.6819,410.5285,410.6531,154132.0
2022-08-15 14:00:00,428.54,428.56,428.37,428.44,239308.0,410.6435,410.6627,410.4806,410.5477,239308.0
2022-08-15 14:05:00,428.44,428.58,428.18,428.22,257002.0,410.5477,410.6819,410.2986,410.3369,257002.0
2022-08-15 14:10:00,428.21,428.35,428.1,428.26,244120.0,410.3273,410.4615,410.2219,410.3752,244120.0
2022-08-15 14:15:00,428.28,428.6,428.27,428.6,248558.0,410.3944,410.701,410.3848,410.701,248558.0
2022-08-15 14:20:00,428.6,428.68,428.37,428.47,327208.0,410.701,410.7777,410.4806,410.5764,327208.0
2022-08-15 14:25:00,428.47,428.62,428.28,428.59,207209.0,410.5764,410.7202,410.3944,410.6914,207209.0
2022-08-15 14:30:00,428.59,428.88,428.46,428.75,351942.0,410.6914,410.9693,410.5669,410.8448,351942.0
2022-08-15 14:35:00,428.75,428.92,428.72,428.92,227785.0,410.8448,411.0077,410.816,411.0077,227785.0
2022-08-15 14:40:00,428.91,428.94,428.65,428.75,256301.0,410.9981,411.0268,410.7489,410.8448,256301.0
2022-08-15 14:45:00,428.75,428.94,428.65,428.92,337059.0,410.8448,411.0268,410.7489,411.0077,337059.0
2022-08-15 14:50:00,428.91,428.97,428.76,428.95,284448.0,410.9981,411.0556,410.8543,411.0364,284448.0
2022-08-15 14:55:00,428.95,429.03,428.89,428.95,296305.0,411.0364,411.1131,410.9789,411.0364,296305.0
2022-08-15 15:00:00,428.95,429.1,428.81,428.93,422073.0,411.0364,411.1801,410.9022,411.0172,422073.0
2022-08-15 15:05:00,428.92,429.02,428.66,428.73,399130.0,411.0077,411.1035,410.7585,410.8256,399130.0
2022-08-15 15:10:00,428.72,429.01,428.61,428.83,545294.0,410.816,411.0939,410.7106,410.9214,545294.0
2022-08-15 15:15:00,428.83,429.11,428.82,429.04,430476.0,410.9214,411.1897,410.9118,411.1226,430476.0
2022-08-15 15:20:00,429.05,429.27,429.01,429.26,750752.0,411.1322,411.343,411.0939,411.3335,750752.0
2022-08-15 15:25:00,429.26,429.27,429.0,429.2,370458.0,411.3335,411.343,411.0843,411.276,370458.0
2022-08-15 15:30:00,429.21,429.23,428.92,429.19,776990.0,411.2855,411.3047,411.0077,411.2664,776990.0
2022-08-15 15:35:00,429.19,429.2,429.01,429.13,571800.0,411.2664,411.276,411.0939,411.2089,571800.0
2022-08-15 15:40:00,429.12,429.16,428.87,428.91,656249.0,411.1993,411.2376,410.9597,410.9981,656249.0
2022-08-15 15:45:00,428.91,429.24,428.89,429.18,793278.0,410.9981,411.3143,410.9789,411.2568,793278.0
2022-08-15 15:50:00,429.18,429.41,428.71,428.75,1571199.0,411.2568,411.4772,410.8064,410.8448,1571199.0
2022-08-15 15:55:00,428.74,428.95,428.6,428.86,2843720.0,410.8352,411.0364,410.701,410.9502,2843720.0
2022-08-16 09:30:00,427.73,428.59,427.62,428.38,1370548.0,409.8674,410.6914,409.7619,410.4902,1370548.0
2022-08-16 09:35:00,428.39,428.78,428.15,428.43,593139.0,410.4998,410.8735,410.2698,410.5381,593139.0
2022-08-16 09:40:00,428.45,428.59,428.13,428.22,512690.0,410.5573,410.6914,410.2506,410.3369,512690.0
2022-08-16 09:45:00,428.22,428.49,427.89,427.93,476591.0,410.3369,410.5956,410.0207,410.059,476591.0
2022-08-16 09:50:00,427.93,428.22,427.71,428.09,533209.0,410.059,410.3369,409.8482,410.2123,533209.0
2022-08-16 09:55:00,428.11,428.62,428.03,428.42,375266.0,410.2315,410.7202,410.1548,410.5285,375266.0
2022-08-16 10:00:00,428.41,428.42,427.45,427.9,625355.0,410.519,410.5285,409.599,410.0303,625355.0
2022-08-16 10:05:00,427.9,428.18,427.77,427.99,364306.0,410.0303,410.2986,409.9057,410.1165,364306.0
2022-08-16 10:10:00,427.98,428.5,427.91,428.17,399944.0,410.1069,410.6052,410.0398,410.289,399944.0
2022-08-16 10:15:00,428.16,428.18,427.76,428.05,412766.0,410.2794,410.2986,409.8961,410.174,412766.0
2022-08-16 10:20:00,428.04,428.35,427.94,428.18,408883.0,410.1644,410.4615,410.0686,410.2986,408883.0
2022-08-16 10:25:00,428.17,428.19,427.66,427.77,422944.0,410.289,410.3081,409.8003,409.9057,422944.0
2022-08-16 10:30:00,427.76,427.76,426.88,426.94,695038.0,409.8961,409.8961,409.0528,409.1103,695038.0
2022-08-16 10:35:00,426.94,427.32,426.89,427.11,371563.0,409.1103,409.4745,409.0624,409.2732,371563.0
2022-08-16 10:40:00,427.12,427.74,426.97,427.64,345225.0,409.2828,409.8769,409.1391,409.7811,345225.0
2022-08-16 10:45:00,427.65,427.9,427.46,427.8,487163.0,409.7907,410.0303,409.6086,409.9344,487163.0
2022-08-16 10:50:00,427.8,428.04,427.71,427.78,414602.0,409.9344,410.1644,409.8482,409.9153,414602.0
2022-08-16 10:55:00,427.79,427.89,427.35,427.5,464083.0,409.9248,410.0207,409.5032,409.647,464083.0
2022-08-16 11:00:00,427.5,427.88,427.43,427.48,366098.0,409.647,410.0111,409.5799,409.6278,366098.0
2022-08-16 11:05:00,427.47,428.0,427.45,427.72,326177.0,409.6182,410.1261,409.599,409.8578,326177.0
2022-08-16 11:10:00,427.74,428.64,427.73,428.63,611735.0,409.8769,410.7393,409.8674,410.7298,611735.0
2022-08-16 11:15:00,428.63,429.14,428.56,429.14,528295.0,410.7298,411.2185,410.6627,411.2185,528295.0
2022-08-16 11:20:00,429.13,429.16,428.76,428.78,655290.0,411.2089,411.2376,410.8543,410.8735,655290.0
2022-08-16 11:25:00,428.78,429.22,428.71,429.1,455196.0,410.8735,411.2951,410.8064,411.1801,455196.0
2022-08-16 11:30:00,429.09,429.64,429.0,429.32,638092.0,411.1706,411.6976,411.0843,411.391,638092.0
2022-08-16 11:35:00,429.31,429.53,429.21,429.47,315923.0,411.3814,411.5922,411.2855,411.5347,315923.0
2022-08-16 11:40:00,429.47,429.53,429.28,429.45,313424.0,411.5347,411.5922,411.3526,411.5155,313424.0
2022-08-16 11:45:00,429.46,429.81,429.36,429.66,501206.0,411.5251,411.8605,411.4293,411.7168,501206.0
2022-08-16 11:50:00,429.69,430.09,429.63,430.07,477570.0,411.7455,412.1288,411.688,412.1096,477570.0
2022-08-16 11:55:00,430.08,430.36,429.92,430.18,587701.0,412.1192,412.3875,411.9659,412.215,587701.0
2022-08-16 12:00:00,430.18,430.22,429.98,430.01,298651.0,412.215,412.2534,412.0234,412.0521,298651.0
2022-08-16 12:05:00,430.01,430.15,429.89,429.93,212113.0,412.0521,412.1863,411.9371,411.9755,212113.0
2022-08-16 12:10:00,429.94,430.28,429.93,430.25,297600.0,411.9851,412.3109,411.9755,412.2821,297600.0
2022-08-16 12:15:00,430.25,430.53,430.2,430.48,396670.0,412.2821,412.5504,412.2342,412.5025,396670.0
2022-08-16 12:20:00,430.48,430.48,430.12,430.31,273817.0,412.5025,412.5025,412.1575,412.3396,273817.0
2022-08-16 12:25:00,430.3,430.3,429.98,429.98,294734.0,412.33,412.33,412.0234,412.0234,294734.0
2022-08-16 12:30:00,429.98,430.26,429.95,430.12,192734.0,412.0234,412.2917,411.9946,412.1575,192734.0
2022-08-16 12:35:00,430.12,430.24,430.02,430.02,130773.0,412.1575,412.2725,412.0617,412.0617,130773.0
2022-08-16 12:40:00,430.03,430.13,429.65,429.74,338220.0,412.0713,412.1671,411.7072,411.7934,338220.0
2022-08-16 12:45:00,429.72,429.85,429.64,429.77,201940.0,411.7742,411.8988,411.6976,411.8222,201940.0
2022-08-16 12:50:00,429.77,429.9,429.64,429.77,179476.0,411.8222,411.9467,411.6976,411.8222,179476.0
2022-08-16 12:55:00,429.77,429.89,429.73,429.81,146786.0,411.8222,411.9371,411.7838,411.8605,146786.0
2022-08-16 13:00:00,429.81,429.94,429.66,429.9,197857.0,411.8605,411.9851,411.7168,411.9467,197857.0
2022-08-16 13:05:00,429.9,430.28,429.85,430.26,269870.0,411.9467,412.3109,411.8988,412.2917,269870.0
2022-08-16 13:10:00,430.27,430.34,430.14,430.24,204315.0,412.3013,412.3684,412.1767,412.2725,204315.0
2022-08-16 13:15:00,430.23,430.39,430.2,430.24,198944.0,412.2629,412.4163,412.2342,412.2725,198944.0
2022-08-16 13:20:00,430.23,430.46,430.15,430.45,254557.0,412.2629,412.4833,412.1863,412.4738,254557.0
2022-08-16 13:25:00,430.45,430.5,430.27,430.31,195498.0,412.4738,412.5217,412.3013,412.3396,195498.0
2022-08-16 13:30:00,430.32,430.45,430.24,430.45,184969.0,412.3492,412.4738,412.2725,412.4738,184969.0
2022-08-16 13:35:00,430.43,430.89,430.38,430.83,412570.0,412.4546,412.8954,412.4067,412.8379,412570.0
2022-08-16 13:40:00,430.82,430.86,430.69,430.76,199503.0,412.8283,412.8666,412.7037,412.7708,199503.0
2022-08-16 13:45:00,430.76,430.87,430.73,430.85,166627.0,412.7708,412.8762,412.7421,412.8571,166627.0
2022-08-16 13:50:00,430.85,431.0,430.78,430.93,239930.0,412.8571,413.0008,412.79,412.9337,239930.0
2022-08-16 13:55:00,430.93,431.08,430.78,431.0,336533.0,412.9337,413.0774,412.79,413.0008,336533.0
2022-08-16 14:00:00,430.99,431.27,430.84,431.06,357109.0,412.9912,413.2595,412.8475,413.0583,357109.0
2022-08-16 14:05:00,431.06,431.5,431.05,431.46,351652.0,413.0583,413.4799,413.0487,413.4416,351652.0
2022-08-16 14:10:00,431.47,431.73,431.46,431.51,471785.0,413.4512,413.7003,413.4416,413.4895,471785.0
2022-08-16 14:15:00,431.52,431.7,431.5,431.56,342500.0,413.4991,413.6716,413.4799,413.5374,342500.0
2022-08-16 14:20:00,431.56,431.65,431.38,431.43,405928.0,413.5374,413.6236,413.3649,413.4128,405928.0
2022-08-16 14:25:00,431.43,431.49,431.04,431.23,502647.0,413.4128,413.4703,413.0391,413.2212,502647.0
2022-08-16 14:30:00,431.24,431.24,430.63,430.66,581981.0,413.2308,413.2308,412.6462,412.675,581981.0
2022-08-16 14:35:00,430.65,430.68,429.5,429.61,930044.0,412.6654,412.6942,411.5634,411.6688,930044.0
2022-08-16 14:40:00,429.61,429.7,429.03,429.24,1071351.0,411.6688,411.7551,411.1131,411.3143,1071351.0
2022-08-16 14:45:00,429.23,429.23,428.14,428.54,975675.0,411.3047,411.3047,410.2602,410.6435,975675.0
2022-08-16 14:50:00,428.53,428.73,428.29,428.53,734539.0,410.6339,410.8256,410.404,410.6339,734539.0
2022-08-16 14:55:00,428.52,429.23,428.5,429.1,649225.0,410.6244,411.3047,410.6052,411.1801,649225.0
2022-08-16 15:00:00,429.09,429.1,428.35,428.44,655006.0,411.1706,411.1801,410.4615,410.5477,655006.0
2022-08-16 15:05:00,428.45,429.09,428.43,428.82,427967.0,410.5573,411.1706,410.5381,410.9118,427967.0
2022-08-16 15:10:00,428.78,428.9,428.55,428.87,295950.0,410.8735,410.9885,410.6531,410.9597,295950.0
2022-08-16 15:15:00,428.86,429.1,428.59,429.09,466786.0,410.9502,411.1801,410.6914,411.1706,466786.0
2022-08-16 15:20:00,429.09,429.35,428.8,429.32,570737.0,411.1706,411.4197,410.8927,411.391,570737.0
2022-08-16 15:25:00,429.33,429.62,429.24,429.48,631927.0,411.4005,411.6784,411.3143,411.5443,631927.0
2022-08-16 15:30:00,429.48,429.85,429.44,429.78,587511.0,411.5443,411.8988,411.5059,411.8317,587511.0
2022-08-16 15:35:00,429.77,429.88,429.56,429.63,659482.0,411.8222,411.9276,411.6209,411.688,659482.0
2022-08-16 15:40:00,429.63,429.87,429.47,429.69,796713.0,411.688,411.918,411.5347,411.7455,796713.0
2022-08-16 15:45:00,429.69,430.39,429.65,430.26,1629344.0,411.7455,412.4163,411.7072,412.2917,1629344.0
2022-08-16 15:50:00,430.26,430.43,429.87,429.95,1577811.0,412.2917,412.4546,411.918,411.9946,1577811.0
2022-08-16 15:55:00,429.95,430.0,429.55,429.66,3593095.0,411.9946,412.0426,411.6113,411.7168,3593095.0
2022-08-17 09:30:00,425.95,426.8,425.9,426.47,1500712.0,408.1617,408.9762,408.1138,408.66,1500712.0
2022-08-17 09:35:00,426.48,427.41,426.43,426.67,940402.0,408.6696,409.5607,408.6216,408.8516,940402.0
2022-08-17 09:40:00,426.66,426.67,425.97,426.31,957312.0,408.842,408.8516,408.1809,408.5067,957312.0
2022-08-17 09:45:00,426.34,426.66,426.13,426.52,801807.0,408.5354,408.842,408.3342,408.7079,801807.0
2022-08-17 09:50:00,426.52,426.92,426.11,426.77,857497.0,408.7079,409.0912,408.315,408.9474,857497.0
2022-08-17 09:55:00,426.77,427.15,426.68,426.98,689080.0,408.9474,409.3116,408.8612,409.1487,689080.0
2022-08-17 10:00:00,426.98,427.0,426.51,426.94,572808.0,409.1487,409.1678,408.6983,409.1103,572808.0
2022-08-17 10:05:00,426.95,427.53,426.78,426.81,677444.0,409.1199,409.6757,408.957,408.9858,677444.0
2022-08-17 10:10:00,426.78,426.99,426.13,426.27,580302.0,408.957,409.1583,408.3342,408.4683,580302.0
2022-08-17 10:15:00,426.26,426.56,425.92,426.38,736872.0,408.4587,408.7462,408.1329,408.5737,736872.0
2022-08-17 10:20:00,426.37,426.79,426.35,426.44,439505.0,408.5641,408.9666,408.545,408.6312,439505.0
2022-08-17 10:25:00,426.45,426.76,426.44,426.6,277783.0,408.6408,408.9379,408.6312,408.7845,277783.0
2022-08-17 10:30:00,426.6,426.74,426.28,426.48,426802.0,408.7845,408.9187,408.4779,408.6696,426802.0
2022-08-17 10:35:00,426.49,426.54,425.65,426.06,625887.0,408.6791,408.727,407.8742,408.2671,625887.0
2022-08-17 10:40:00,426.06,426.57,426.04,426.47,492558.0,408.2671,408.7558,408.2479,408.66,492558.0
2022-08-17 10:45:00,426.47,426.83,426.39,426.4,411467.0,408.66,409.0049,408.5833,408.5929,411467.0
2022-08-17 10:50:00,426.43,426.44,425.4,425.48,532733.0,408.6216,408.6312,407.6347,407.7113,532733.0
2022-08-17 10:55:00,425.47,425.75,425.38,425.51,613500.0,407.7017,407.97,407.6155,407.7401,613500.0
2022-08-17 11:00:00,425.52,425.94,425.49,425.78,701705.0,407.7496,408.1521,407.7209,407.9988,701705.0
2022-08-17 11:05:00,425.79,425.9,425.48,425.65,336625.0,408.0084,408.1138,407.7113,407.8742,336625.0
2022-08-17 11:10:00,425.66,426.02,425.55,425.64,249522.0,407.8838,408.2288,407.7784,407.8646,249522.0
2022-08-17 11:15:00,425.64,425.97,425.31,425.92,352076.0,407.8646,408.1809,407.5484,408.1329,352076.0
2022-08-17 11:20:00,425.92,426.29,425.79,426.2,467720.0,408.1329,408.4875,408.0084,408.4012,467720.0
2022-08-17 11:25:00,426.25,426.28,425.85,426.17,279964.0,408.4492,408.4779,408.0659,408.3725,279964.0
2022-08-17 11:30:00,426.17,426.53,425.78,425.86,445029.0,408.3725,408.7175,407.9988,408.0754,445029.0
2022-08-17 11:35:00,425.85,425.96,425.46,425.58,369879.0,408.0659,408.1713,407.6921,407.8071,369879.0
2022-08-17 11:40:00,425.58,425.67,424.81,424.97,895258.0,407.8071,407.8934,407.0693,407.2226,895258.0
2022-08-17 11:45:00,424.96,425.07,424.54,424.75,447587.0,407.213,407.3184,406.8106,407.0118,447587.0
2022-08-17 11:50:00,424.73,425.03,424.63,424.95,481809.0,406.9926,407.2801,406.8968,407.2034,481809.0
2022-08-17 11:55:00,424.96,425.1,424.83,424.89,391293.0,407.213,407.3472,407.0885,407.146,391293.0
2022-08-17 12:00:00,424.9,425.36,424.87,425.31,395251.0,407.1555,407.5963,407.1268,407.5484,395251.0
2022-08-17 12:05:00,425.32,425.7,425.29,425.36,393714.0,407.558,407.9221,407.5292,407.5963,393714.0
2022-08-17 12:10:00,425.36,425.39,425.17,425.32,343459.0,407.5963,407.6251,407.4143,407.558,343459.0
2022-08-17 12:15:00,425.31,425.65,425.31,425.6,457643.0,407.5484,407.8742,407.5484,407.8263,457643.0
2022-08-17 12:20:00,425.59,426.07,425.48,426.05,477066.0,407.8167,408.2767,407.7113,408.2575,477066.0
2022-08-17 12:25:00,426.06,426.23,425.85,426.21,335926.0,408.2671,408.43,408.0659,408.4108,335926.0
2022-08-17 12:30:00,426.21,426.26,426.02,426.18,265937.0,408.4108,408.4587,408.2288,408.3821,265937.0
2022-08-17 12:35:00,426.17,426.85,426.15,426.56,580081.0,408.3725,409.0241,408.3533,408.7462,580081.0
2022-08-17 12:40:00,426.56,426.74,426.39,426.62,286106.0,408.7462,408.9187,408.5833,408.8037,286106.0
2022-08-17 12:45:00,426.63,426.79,426.5,426.52,271740.0,408.8133,408.9666,408.6887,408.7079,271740.0
2022-08-17 12:50:00,426.51,426.62,426.36,426.44,234501.0,408.6983,408.8037,408.5546,408.6312,234501.0
2022-08-17 12:55:00,426.45,426.59,426.34,426.51,182568.0,408.6408,408.775,408.5354,408.6983,182568.0
2022-08-17 13:00:00,426.51,426.53,426.04,426.47,359843.0,408.6983,408.7175,408.2479,408.66,359843.0
2022-08-17 13:05:00,426.44,426.69,426.27,426.31,224101.0,408.6312,408.8708,408.4683,408.5067,224101.0
2022-08-17 13:10:00,426.32,426.68,426.32,426.61,119706.0,408.5162,408.8612,408.5162,408.7941,119706.0
2022-08-17 13:15:00,426.62,426.81,426.26,426.3,224933.0,408.8037,408.9858,408.4587,408.4971,224933.0
2022-08-17 13:20:00,426.31,426.67,426.3,426.42,108510.0,408.5067,408.8516,408.4971,408.6121,108510.0
2022-08-17 13:25:00,426.42,426.97,426.39,426.9,243130.0,408.6121,409.1391,408.5833,409.072,243130.0
2022-08-17 13:30:00,426.89,427.14,426.54,426.73,394753.0,409.0624,409.302,408.727,408.9091,394753.0
2022-08-17 13:35:00,426.73,426.83,426.54,426.77,201718.0,408.9091,409.0049,408.727,408.9474,201718.0
2022-08-17 13:40:00,426.78,426.98,426.71,426.74,225713.0,408.957,409.1487,408.8899,408.9187,225713.0
2022-08-17 13:45:00,426.74,426.85,426.62,426.81,154888.0,408.9187,409.0241,408.8037,408.9858,154888.0
2022-08-17 13:50:00,426.8,427.03,426.76,426.78,175312.0,408.9762,409.1966,408.9379,408.957,175312.0
2022-08-17 13:55:00,426.77,426.85,426.58,426.7,324280.0,408.9474,409.0241,408.7654,408.8804,324280.0
2022-08-17 14:00:00,426.69,428.51,426.34,427.55,2115993.0,408.8708,410.6148,408.5354,409.6949,2115993.0
2022-08-17 14:05:00,427.55,428.44,426.9,428.1,946661.0,409.6949,410.5477,409.072,410.2219,946661.0
2022-08-17 14:10:00,428.12,428.82,427.7,428.8,815018.0,410.2411,410.9118,409.8386,410.8927,815018.0
2022-08-17 14:15:00,428.82,429.16,428.08,428.4,1139486.0,410.9118,411.2376,410.2027,410.5094,1139486.0
2022-08-17 14:20:00,428.41,428.5,427.56,428.05,697859.0,410.519,410.6052,409.7045,410.174,697859.0
2022-08-17 14:25:00,428.05,428.73,427.78,428.63,515070.0,410.174,410.8256,409.9153,410.7298,515070.0
2022-08-17 14:30:00,428.64,429.03,428.36,428.9,499895.0,410.7393,411.1131,410.471,410.9885,499895.0
2022-08-17 14:35:00,428.88,429.5,428.86,429.43,674853.0,410.9693,411.5634,410.9502,411.4964,674853.0
2022-08-17 14:40:00,429.45,429.48,428.31,428.34,748177.0,411.5155,411.5443,410.4231,410.4519,748177.0
2022-08-17 14:45:00,428.34,428.59,428.01,428.35,600497.0,410.4519,410.6914,410.1357,410.4615,600497.0
2022-08-17 14:50:00,428.32,428.48,427.89,428.02,332920.0,410.4327,410.586,410.0207,410.1452,332920.0
2022-08-17 14:55:00,428.0,428.33,427.74,427.77,579991.0,410.1261,410.4423,409.8769,409.9057,579991.0
2022-08-17 15:00:00,427.77,428.29,427.68,428.25,438667.0,409.9057,410.404,409.8194,410.3656,438667.0
2022-08-17 15:05:00,428.26,428.55,427.7,427.79,378085.0,410.3752,410.6531,409.8386,409.9248,378085.0
2022-08-17 15:10:00,427.76,427.9,426.36,426.88,997919.0,409.8961,410.0303,408.5546,409.0528,997919.0
2022-08-17 15:15:00,426.9,426.99,426.55,426.61,454678.0,409.072,409.1583,408.7366,408.7941,454678.0
2022-08-17 15:20:00,426.6,427.14,426.36,427.09,475161.0,408.7845,409.302,408.5546,409.2541,475161.0
2022-08-17 15:25:00,427.09,427.39,426.72,427.17,559112.0,409.2541,409.5415,408.8995,409.3307,559112.0
2022-08-17 15:30:00,427.17,427.17,426.68,426.87,341925.0,409.3307,409.3307,408.8612,409.0433,341925.0
2022-08-17 15:35:00,426.88,427.25,426.78,427.0,386137.0,409.0528,409.4074,408.957,409.1678,386137.0
2022-08-17 15:40:00,426.99,427.29,426.92,427.15,478157.0,409.1583,409.4457,409.0912,409.3116,478157.0
2022-08-17 15:45:00,427.14,427.15,426.5,426.51,682721.0,409.302,409.3116,408.6887,408.6983,682721.0
2022-08-17 15:50:00,426.5,426.89,426.16,426.8,1048611.0,408.6887,409.0624,408.3629,408.9762,1048611.0
2022-08-17 15:55:00,426.78,426.89,426.47,426.67,2124163.0,408.957,409.0624,408.66,408.8516,2124163.0
2022-08-18 09:30:00,426.86,427.02,426.09,426.21,795393.0,409.0337,409.187,408.2958,408.4108,795393.0
2022-08-18 09:35:00,426.21,426.78,425.99,426.57,739784.0,408.4108,408.957,408.2,408.7558,739784.0
2022-08-18 09:40:00,426.57,426.9,426.21,426.9,478029.0,408.7558,409.072,408.4108,409.072,478029.0
2022-08-18 09:45:00,426.91,426.99,425.87,425.92,538195.0,409.0816,409.1583,408.085,408.1329,538195.0
2022-08-18 09:50:00,425.93,426.44,425.81,426.12,426338.0,408.1425,408.6312,408.0275,408.3246,426338.0
2022-08-18 09:55:00,426.11,426.36,425.89,426.02,437074.0,408.315,408.5546,408.1042,408.2288,437074.0
2022-08-18 10:00:00,426.01,426.01,425.5,425.91,781155.0,408.2192,408.2192,407.7305,408.1234,781155.0
2022-08-18 10:05:00,425.9,426.15,425.62,426.08,471008.0,408.1138,408.3533,407.8455,408.2863,471008.0
2022-08-18 10:10:00,426.08,426.16,425.72,426.06,367727.0,408.2863,408.3629,407.9413,408.2671,367727.0
2022-08-18 10:15:00,426.05,426.32,425.89,426.28,329232.0,408.2575,408.5162,408.1042,408.4779,329232.0
2022-08-18 10:20:00,426.3,426.64,426.23,426.46,439035.0,408.4971,408.8229,408.43,408.6504,439035.0
2022-08-18 10:25:00,426.48,426.62,426.13,426.15,506385.0,408.6696,408.8037,408.3342,408.3533,506385.0
2022-08-18 10:30:00,426.17,426.4,425.78,426.23,400113.0,408.3725,408.5929,407.9988,408.43,400113.0
2022-08-18 10:35:00,426.22,426.47,426.02,426.45,303191.0,408.4204,408.66,408.2288,408.6408,303191.0
2022-08-18 10:40:00,426.44,427.05,426.38,426.79,635813.0,408.6312,409.2157,408.5737,408.9666,635813.0
2022-08-18 10:45:00,426.79,427.29,426.64,427.25,477054.0,408.9666,409.4457,408.8229,409.4074,477054.0
2022-08-18 10:50:00,427.24,427.36,426.79,426.89,410147.0,409.3978,409.5128,408.9666,409.0624,410147.0
2022-08-18 10:55:00,426.91,426.97,426.48,426.74,282633.0,409.0816,409.1391,408.6696,408.9187,282633.0
2022-08-18 11:00:00,426.74,427.08,426.38,426.46,431429.0,408.9187,409.2445,408.5737,408.6504,431429.0
2022-08-18 11:05:00,426.45,426.56,426.13,426.51,348529.0,408.6408,408.7462,408.3342,408.6983,348529.0
2022-08-18 11:10:00,426.51,426.99,426.48,426.95,298339.0,408.6983,409.1583,408.6696,409.1199,298339.0
2022-08-18 11:15:00,426.95,427.31,426.8,426.9,499473.0,409.1199,409.4649,408.9762,409.072,499473.0
2022-08-18 11:20:00,426.89,427.53,426.86,427.51,242168.0,409.0624,409.6757,409.0337,409.6565,242168.0
2022-08-18 11:25:00,427.52,427.64,427.23,427.51,308479.0,409.6661,409.7811,409.3882,409.6565,308479.0
2022-08-18 11:30:00,427.53,427.88,427.33,427.67,553356.0,409.6757,410.0111,409.4841,409.8099,553356.0
2022-08-18 11:35:00,427.67,427.95,427.5,427.78,446399.0,409.8099,410.0782,409.647,409.9153,446399.0
2022-08-18 11:40:00,427.8,428.02,427.61,427.79,348215.0,409.9344,410.1452,409.7524,409.9248,348215.0
2022-08-18 11:45:00,427.81,428.06,427.67,427.96,310321.0,409.944,410.1836,409.8099,410.0877,310321.0
2022-08-18 11:50:00,427.97,428.14,427.75,427.86,277178.0,410.0973,410.2602,409.8865,409.9919,277178.0
2022-08-18 11:55:00,427.87,428.11,427.62,427.65,265060.0,410.0015,410.2315,409.7619,409.7907,265060.0
2022-08-18 12:00:00,427.64,427.9,427.48,427.83,539466.0,409.7811,410.0303,409.6278,409.9632,539466.0
2022-08-18 12:05:00,427.84,427.92,427.58,427.62,163068.0,409.9728,410.0494,409.7236,409.7619,163068.0
2022-08-18 12:10:00,427.62,427.74,427.47,427.54,281316.0,409.7619,409.8769,409.6182,409.6853,281316.0
2022-08-18 12:15:00,427.57,427.71,427.44,427.52,151548.0,409.714,409.8482,409.5895,409.6661,151548.0
2022-08-18 12:20:00,427.52,427.55,426.59,426.65,500593.0,409.6661,409.6949,408.775,408.8325,500593.0
2022-08-18 12:25:00,426.64,426.86,426.42,426.6,558499.0,408.8229,409.0337,408.6121,408.7845,558499.0
2022-08-18 12:30:00,426.6,426.73,426.38,426.68,261758.0,408.7845,408.9091,408.5737,408.8612,261758.0
2022-08-18 12:35:00,426.68,426.74,426.29,426.5,270657.0,408.8612,408.9187,408.4875,408.6887,270657.0
2022-08-18 12:40:00,426.49,426.57,425.93,425.97,199116.0,408.6791,408.7558,408.1425,408.1809,199116.0
2022-08-18 12:45:00,425.96,426.48,425.88,426.4,362338.0,408.1713,408.6696,408.0946,408.5929,362338.0
2022-08-18 12:50:00,426.38,426.49,426.26,426.44,206106.0,408.5737,408.6791,408.4587,408.6312,206106.0
2022-08-18 12:55:00,426.44,426.55,426.26,426.39,208321.0,408.6312,408.7366,408.4587,408.5833,208321.0
2022-08-18 13:00:00,426.39,426.54,426.19,426.24,277798.0,408.5833,408.727,408.3917,408.4396,277798.0
2022-08-18 13:05:00,426.25,426.91,426.23,426.89,351893.0,408.4492,409.0816,408.43,409.0624,351893.0
2022-08-18 13:10:00,426.89,427.08,426.5,426.51,586223.0,409.0624,409.2445,408.6887,408.6983,586223.0
2022-08-18 13:15:00,426.5,426.92,426.45,426.88,345869.0,408.6887,409.0912,408.6408,409.0528,345869.0
2022-08-18 13:20:00,426.91,427.14,426.74,426.87,314846.0,409.0816,409.302,408.9187,409.0433,314846.0
2022-08-18 13:25:00,426.88,427.16,426.76,427.02,216137.0,409.0528,409.3212,408.9379,409.187,216137.0
2022-08-18 13:30:00,427.04,427.15,426.84,427.07,329177.0,409.2062,409.3116,409.0145,409.2349,329177.0
2022-08-18 13:35:00,427.08,427.35,427.05,427.34,195088.0,409.2445,409.5032,409.2157,409.4936,195088.0
2022-08-18 13:40:00,427.35,427.39,427.24,427.28,220190.0,409.5032,409.5415,409.3978,409.4361,220190.0
2022-08-18 13:45:00,427.28,427.29,426.97,427.01,324086.0,409.4361,409.4457,409.1391,409.1774,324086.0
2022-08-18 13:50:00,427.01,427.25,426.99,427.11,209347.0,409.1774,409.4074,409.1583,409.2732,209347.0
2022-08-18 13:55:00,427.1,427.11,426.76,427.0,307000.0,409.2637,409.2732,408.9379,409.1678,307000.0
2022-08-18 14:00:00,426.99,427.12,426.75,426.97,284316.0,409.1583,409.2828,408.9283,409.1391,284316.0
2022-08-18 14:05:00,426.97,427.39,426.89,427.35,259051.0,409.1391,409.5415,409.0624,409.5032,259051.0
2022-08-18 14:10:00,427.35,427.54,427.09,427.29,318103.0,409.5032,409.6853,409.2541,409.4457,318103.0
2022-08-18 14:15:00,427.29,427.52,427.23,427.45,227154.0,409.4457,409.6661,409.3882,409.599,227154.0
2022-08-18 14:20:00,427.46,427.48,427.21,427.45,179716.0,409.6086,409.6278,409.3691,409.599,179716.0
2022-08-18 14:25:00,427.46,427.47,427.29,427.41,134925.0,409.6086,409.6182,409.4457,409.5607,134925.0
2022-08-18 14:30:00,427.4,427.4,426.94,427.11,301157.0,409.5511,409.5511,409.1103,409.2732,301157.0
2022-08-18 14:35:00,427.09,427.16,426.97,427.08,175617.0,409.2541,409.3212,409.1391,409.2445,175617.0
2022-08-18 14:40:00,427.06,427.41,427.03,427.38,207270.0,409.2253,409.5607,409.1966,409.532,207270.0
2022-08-18 14:45:00,427.39,427.44,427.14,427.2,163454.0,409.5415,409.5895,409.302,409.3595,163454.0
2022-08-18 14:50:00,427.2,427.82,427.16,427.77,399198.0,409.3595,409.9536,409.3212,409.9057,399198.0
2022-08-18 14:55:00,427.77,427.85,427.6,427.63,320661.0,409.9057,409.9823,409.7428,409.7715,320661.0
2022-08-18 15:00:00,427.64,427.84,427.52,427.8,257326.0,409.7811,409.9728,409.6661,409.9344,257326.0
2022-08-18 15:05:00,427.79,427.94,427.73,427.8,277455.0,409.9248,410.0686,409.8674,409.9344,277455.0
2022-08-18 15:10:00,427.83,428.09,427.74,428.09,384876.0,409.9632,410.2123,409.8769,410.2123,384876.0
2022-08-18 15:15:00,428.09,428.41,427.91,428.36,624776.0,410.2123,410.519,410.0398,410.471,624776.0
2022-08-18 15:20:00,428.36,428.46,428.03,428.41,541072.0,410.471,410.5669,410.1548,410.519,541072.0
2022-08-18 15:25:00,428.41,428.46,428.21,428.34,364902.0,410.519,410.5669,410.3273,410.4519,364902.0
2022-08-18 15:30:00,428.35,428.57,428.15,428.54,418174.0,410.4615,410.6723,410.2698,410.6435,418174.0
2022-08-18 15:35:00,428.54,428.61,428.38,428.4,512822.0,410.6435,410.7106,410.4902,410.5094,512822.0
2022-08-18 15:40:00,428.4,428.54,428.23,428.38,530514.0,410.5094,410.6435,410.3465,410.4902,530514.0
2022-08-18 15:45:00,428.37,428.44,428.03,428.16,868565.0,410.4806,410.5477,410.1548,410.2794,868565.0
2022-08-18 15:50:00,428.15,428.16,427.41,427.5,1352047.0,410.2698,410.2794,409.5607,409.647,1352047.0
2022-08-18 15:55:00,427.51,427.9,427.27,427.83,3024134.0,409.6565,410.0303,409.4266,409.9632,3024134.0
2022-08-19 09:30:00,424.98,425.22,424.58,424.85,1473690.0,407.2322,407.4622,406.8489,407.1076,1473690.0
2022-08-19 09:35:00,424.87,425.26,424.47,424.72,935941.0,407.1268,407.5005,406.7435,406.9831,935941.0
2022-08-19 09:40:00,424.72,425.17,423.89,423.99,1089460.0,406.9831,407.4143,406.1877,406.2835,1089460.0
2022-08-19 09:45:00,423.99,424.08,423.6,423.74,1064802.0,406.2835,406.3698,405.9098,406.044,1064802.0
2022-08-19 09:50:00,423.75,423.76,423.05,423.09,1235616.0,406.0536,406.0631,405.3828,405.4211,1235616.0
2022-08-19 09:55:00,423.07,423.44,422.82,423.17,1328035.0,405.402,405.7565,405.1624,405.4978,1328035.0
2022-08-19 10:00:00,423.17,423.55,422.86,423.29,1058654.0,405.4978,405.8619,405.2007,405.6128,1058654.0
2022-08-19 10:05:00,423.31,423.55,422.92,422.92,762675.0,405.6319,405.8619,405.2582,405.2582,762675.0
2022-08-19 10:10:00,422.93,423.22,422.74,422.82,686172.0,405.2678,405.5457,405.0857,405.1624,686172.0
2022-08-19 10:15:00,422.84,423.21,422.66,423.1,737897.0,405.1816,405.5361,405.0091,405.4307,737897.0
2022-08-19 10:20:00,423.09,423.48,422.84,423.02,641468.0,405.4211,405.7948,405.1816,405.354,641468.0
2022-08-19 10:25:00,423.05,423.25,422.75,423.22,472640.0,405.3828,405.5744,405.0953,405.5457,472640.0
2022-08-19 10:30:00,423.22,423.53,423.0,423.16,432884.0,405.5457,405.8427,405.3349,405.4882,432884.0
2022-08-19 10:35:00,423.16,423.27,423.0,423.18,403785.0,405.4882,405.5936,405.3349,405.5074,403785.0
2022-08-19 10:40:00,423.18,423.42,422.72,423.27,786368.0,405.5074,405.7373,405.0666,405.5936,786368.0
2022-08-19 10:45:00,423.26,423.53,423.23,423.4,516901.0,405.584,405.8427,405.5553,405.7182,516901.0
2022-08-19 10:50:00,423.41,423.43,422.72,422.91,551308.0,405.7278,405.7469,405.0666,405.2486,551308.0
2022-08-19 10:55:00,422.9,423.05,422.44,422.5,736218.0,405.2391,405.3828,404.7983,404.8558,736218.0
2022-08-19 11:00:00,422.49,422.72,422.32,422.38,446840.0,404.8462,405.0666,404.6833,404.7408,446840.0
2022-08-19 11:05:00,422.39,422.59,421.81,421.88,916504.0,404.7504,404.942,404.1946,404.2617,916504.0
2022-08-19 11:10:00,421.88,422.05,421.71,421.97,578444.0,404.2617,404.4246,404.0988,404.3479,578444.0
2022-08-19 11:15:00,421.98,422.16,421.84,422.12,337830.0,404.3575,404.53,404.2233,404.4916,337830.0
2022-08-19 11:20:00,422.11,422.21,421.91,422.1,267969.0,404.4821,404.5779,404.2904,404.4725,267969.0
2022-08-19 11:25:00,422.1,422.34,421.84,422.28,421701.0,404.4725,404.7024,404.2233,404.645,421701.0
2022-08-19 11:30:00,422.29,422.4,421.88,422.16,424789.0,404.6545,404.7599,404.2617,404.53,424789.0
2022-08-19 11:35:00,422.16,422.49,422.13,422.39,430680.0,404.53,404.8462,404.5012,404.7504,430680.0
2022-08-19 11:40:00,422.39,422.69,422.28,422.53,333221.0,404.7504,405.0378,404.645,404.8845,333221.0
2022-08-19 11:45:00,422.53,423.1,422.44,422.83,864908.0,404.8845,405.4307,404.7983,405.172,864908.0
2022-08-19 11:50:00,422.84,423.05,422.53,422.6,618114.0,405.1816,405.3828,404.8845,404.9516,618114.0
2022-08-19 11:55:00,422.6,422.66,422.42,422.51,321586.0,404.9516,405.0091,404.7791,404.8653,321586.0
2022-08-19 12:00:00,422.5,422.52,422.17,422.34,372277.0,404.8558,404.8749,404.5395,404.7024,372277.0
2022-08-19 12:05:00,422.35,422.46,422.16,422.22,314645.0,404.712,404.8174,404.53,404.5875,314645.0
2022-08-19 12:10:00,422.22,422.77,422.2,422.69,480270.0,404.5875,405.1145,404.5683,405.0378,480270.0
2022-08-19 12:15:00,422.7,423.05,422.7,422.91,325763.0,405.0474,405.3828,405.0474,405.2486,325763.0
2022-08-19 12:20:00,422.91,423.03,422.79,422.89,224821.0,405.2486,405.3636,405.1337,405.2295,224821.0
2022-08-19 12:25:00,422.88,422.88,422.47,422.59,544293.0,405.2199,405.2199,404.827,404.942,544293.0
2022-08-19 12:30:00,422.59,422.86,422.45,422.84,202303.0,404.942,405.2007,404.8079,405.1816,202303.0
2022-08-19 12:35:00,422.86,423.43,422.79,423.39,612792.0,405.2007,405.7469,405.1337,405.7086,612792.0
2022-08-19 12:40:00,423.41,423.43,423.08,423.4,349134.0,405.7278,405.7469,405.4115,405.7182,349134.0
2022-08-19 12:45:00,423.39,423.55,423.12,423.12,303391.0,405.7086,405.8619,405.4499,405.4499,303391.0
2022-08-19 12:50:00,423.12,423.48,423.11,423.41,227883.0,405.4499,405.7948,405.4403,405.7278,227883.0
2022-08-19 12:55:00,423.42,423.7,423.3,423.3,392005.0,405.7373,406.0056,405.6224,405.6224,392005.0
2022-08-19 13:00:00,423.31,423.65,423.2,423.56,316709.0,405.6319,405.9577,405.5265,405.8715,316709.0
2022-08-19 13:05:00,423.54,423.6,423.16,423.34,328182.0,405.8523,405.9098,405.4882,405.6607,328182.0
2022-08-19 13:10:00,423.34,423.42,423.01,423.12,272919.0,405.6607,405.7373,405.3445,405.4499,272919.0
2022-08-19 13:15:00,423.12,423.28,422.99,423.01,279217.0,405.4499,405.6032,405.3253,405.3445,279217.0
2022-08-19 13:20:00,423.01,423.09,422.88,422.96,262609.0,405.3445,405.4211,405.2199,405.2966,262609.0
2022-08-19 13:25:00,422.96,423.0,422.74,422.8,260541.0,405.2966,405.3349,405.0857,405.1432,260541.0
2022-08-19 13:30:00,422.78,422.78,422.03,422.43,677932.0,405.1241,405.1241,404.4054,404.7887,677932.0
2022-08-19 13:35:00,422.43,422.44,422.15,422.29,230289.0,404.7887,404.7983,404.5204,404.6545,230289.0
2022-08-19 13:40:00,422.28,422.51,422.26,422.43,328480.0,404.645,404.8653,404.6258,404.7887,328480.0
2022-08-19 13:45:00,422.43,422.6,422.37,422.57,330660.0,404.7887,404.9516,404.7312,404.9228,330660.0
2022-08-19 13:50:00,422.57,422.88,422.51,422.86,524318.0,404.9228,405.2199,404.8653,405.2007,524318.0
2022-08-19 13:55:00,422.87,423.0,422.76,422.85,314185.0,405.2103,405.3349,405.1049,405.1911,314185.0
2022-08-19 14:00:00,422.86,422.94,422.66,422.83,521177.0,405.2007,405.2774,405.0091,405.172,521177.0
2022-08-19 14:05:00,422.83,422.94,422.66,422.73,384661.0,405.172,405.2774,405.0091,405.0762,384661.0
2022-08-19 14:10:00,422.73,422.76,422.2,422.21,523057.0,405.0762,405.1049,404.5683,404.5779,523057.0
2022-08-19 14:15:00,422.19,422.26,422.06,422.11,304307.0,404.5587,404.6258,404.4341,404.4821,304307.0
2022-08-19 14:20:00,422.11,422.32,422.0,422.28,413039.0,404.4821,404.6833,404.3766,404.645,413039.0
2022-08-19 14:25:00,422.27,422.47,422.13,422.41,302834.0,404.6354,404.827,404.5012,404.7695,302834.0
2022-08-19 14:30:00,422.41,422.55,422.16,422.44,255208.0,404.7695,404.9037,404.53,404.7983,255208.0
2022-08-19 14:35:00,422.44,422.46,422.1,422.12,228478.0,404.7983,404.8174,404.4725,404.4916,228478.0
2022-08-19 14:40:00,422.12,422.3,421.9,422.23,339023.0,404.4916,404.6641,404.2808,404.597,339023.0
2022-08-19 14:45:00,422.23,422.36,422.06,422.26,268939.0,404.597,404.7216,404.4341,404.6258,268939.0
2022-08-19 14:50:00,422.26,422.31,421.8,421.89,421583.0,404.6258,404.6737,404.185,404.2712,421583.0
2022-08-19 14:55:00,421.89,422.01,421.56,421.8,440382.0,404.2712,404.3862,403.955,404.185,440382.0
2022-08-19 15:00:00,421.8,421.89,421.31,421.4,515326.0,404.185,404.2712,403.7155,403.8017,515326.0
2022-08-19 15:05:00,421.41,421.53,421.22,421.34,467600.0,403.8113,403.9263,403.6292,403.7442,467600.0
2022-08-19 15:10:00,421.36,422.17,421.32,422.13,841917.0,403.7634,404.5395,403.725,404.5012,841917.0
2022-08-19 15:15:00,422.13,422.42,421.96,422.14,704382.0,404.5012,404.7791,404.3383,404.5108,704382.0
2022-08-19 15:20:00,422.13,422.38,422.0,422.19,503782.0,404.5012,404.7408,404.3766,404.5587,503782.0
2022-08-19 15:25:00,422.19,422.33,422.08,422.29,428997.0,404.5587,404.6929,404.4533,404.6545,428997.0
2022-08-19 15:30:00,422.3,422.5,422.09,422.17,881288.0,404.6641,404.8558,404.4629,404.5395,881288.0
2022-08-19 15:35:00,422.16,422.34,422.06,422.16,606667.0,404.53,404.7024,404.4341,404.53,606667.0
2022-08-19 15:40:00,422.16,422.3,421.91,422.27,721871.0,404.53,404.6641,404.2904,404.6354,721871.0
2022-08-19 15:45:00,422.26,422.4,421.94,422.24,965238.0,404.6258,404.7599,404.3192,404.6066,965238.0
2022-08-19 15:50:00,422.23,422.78,422.14,422.31,1542977.0,404.597,405.1241,404.5108,404.6737,1542977.0
2022-08-19 15:55:00,422.31,422.5,422.14,422.15,3212148.0,404.6737,404.8558,404.5108,404.5204,3212148.0
2022-08-22 09:30:00,417.05,417.23,416.22,416.24,2202394.0,399.6334,399.8058,398.838,398.8572,2202394.0
2022-08-22 09:35:00,416.23,416.45,415.97,416.29,1327989.0,398.8476,399.0584,398.5985,398.9051,1327989.0
2022-08-22 09:40:00,416.29,417.02,416.12,416.8,833696.0,398.9051,399.6046,398.7422,399.3938,833696.0
2022-08-22 09:45:00,416.79,416.8,415.84,415.88,606982.0,399.3842,399.3938,398.4739,398.5122,606982.0
2022-08-22 09:50:00,415.88,416.26,415.63,416.16,725408.0,398.5122,398.8764,398.2727,398.7805,725408.0
2022-08-22 09:55:00,416.16,416.46,416.13,416.19,569429.0,398.7805,399.068,398.7518,398.8093,569429.0
2022-08-22 10:00:00,416.21,416.25,415.76,416.12,675134.0,398.8284,398.8668,398.3972,398.7422,675134.0
2022-08-22 10:05:00,416.14,416.46,415.49,415.91,588054.0,398.7614,399.068,398.1385,398.541,588054.0
2022-08-22 10:10:00,415.92,416.04,415.5,415.62,570028.0,398.5506,398.6655,398.1481,398.2631,570028.0
2022-08-22 10:15:00,415.62,415.73,415.25,415.4,623849.0,398.2631,398.3685,397.9085,398.0523,623849.0
2022-08-22 10:20:00,415.41,415.44,414.72,414.76,713880.0,398.0619,398.0906,397.4007,397.439,713880.0
2022-08-22 10:25:00,414.77,415.28,414.68,414.9,988941.0,397.4486,397.9373,397.3623,397.5732,988941.0
2022-08-22 10:30:00,414.9,415.27,414.55,414.73,732923.0,397.5732,397.9277,397.2378,397.4103,732923.0
2022-08-22 10:35:00,414.73,415.14,414.7,415.06,698712.0,397.4103,397.8031,397.3815,397.7265,698712.0
2022-08-22 10:40:00,415.08,415.48,414.96,415.06,593944.0,397.7456,398.1289,397.6306,397.7265,593944.0
2022-08-22 10:45:00,415.07,415.47,415.04,415.32,468285.0,397.7361,398.1193,397.7073,397.9756,468285.0
2022-08-22 10:50:00,415.32,415.33,414.67,414.82,661150.0,397.9756,397.9852,397.3528,397.4965,661150.0
2022-08-22 10:55:00,414.82,414.96,414.36,414.38,662158.0,397.4965,397.6306,397.0557,397.0749,662158.0
2022-08-22 11:00:00,414.39,414.99,414.34,414.88,688829.0,397.0844,397.6594,397.0365,397.554,688829.0
2022-08-22 11:05:00,414.86,415.03,414.77,414.88,450913.0,397.5348,397.6977,397.4486,397.554,450913.0
2022-08-22 11:10:00,414.88,415.08,414.54,415.04,399910.0,397.554,397.7456,397.2282,397.7073,399910.0
2022-08-22 11:15:00,415.03,415.29,414.96,415.18,421899.0,397.6977,397.9469,397.6306,397.8415,421899.0
2022-08-22 11:20:00,415.18,415.37,415.12,415.16,368818.0,397.8415,398.0235,397.784,397.8223,368818.0
2022-08-22 11:25:00,415.16,415.25,414.95,414.99,342596.0,397.8223,397.9085,397.6211,397.6594,342596.0
2022-08-22 11:30:00,414.98,415.39,414.81,415.33,393590.0,397.6498,398.0427,397.4869,397.9852,393590.0
2022-08-22 11:35:00,415.32,415.61,415.2,415.32,422191.0,397.9756,398.2535,397.8606,397.9756,422191.0
2022-08-22 11:40:00,415.3,415.68,415.3,415.37,338672.0,397.9564,398.3206,397.9564,398.0235,338672.0
2022-08-22 11:45:00,415.36,415.54,415.06,415.32,285025.0,398.0139,398.1864,397.7265,397.9756,285025.0
2022-08-22 11:50:00,415.32,415.62,415.32,415.5,329309.0,397.9756,398.2631,397.9756,398.1481,329309.0
2022-08-22 11:55:00,415.5,415.75,415.33,415.45,379206.0,398.1481,398.3877,397.9852,398.1002,379206.0
2022-08-22 12:00:00,415.46,415.75,415.34,415.51,284864.0,398.1098,398.3877,397.9948,398.1577,284864.0
2022-08-22 12:05:00,415.5,415.62,415.06,415.08,315893.0,398.1481,398.2631,397.7265,397.7456,315893.0
2022-08-22 12:10:00,415.11,415.21,414.92,414.99,320166.0,397.7744,397.8702,397.5923,397.6594,320166.0
2022-08-22 12:15:00,414.98,415.28,414.97,415.21,219864.0,397.6498,397.9373,397.6402,397.8702,219864.0
2022-08-22 12:20:00,415.21,415.7,415.19,415.65,240188.0,397.8702,398.3397,397.851,398.2918,240188.0
2022-08-22 12:25:00,415.64,415.74,415.06,415.14,484347.0,398.2822,398.3781,397.7265,397.8031,484347.0
2022-08-22 12:30:00,415.12,415.28,415.02,415.15,273027.0,397.784,397.9373,397.6881,397.8127,273027.0
2022-08-22 12:35:00,415.14,415.57,415.12,415.47,197622.0,397.8031,398.2152,397.784,398.1193,197622.0
2022-08-22 12:40:00,415.47,415.49,414.87,414.89,274169.0,398.1193,398.1385,397.5444,397.5636,274169.0
2022-08-22 12:45:00,414.88,415.17,414.69,415.05,320675.0,397.554,397.8319,397.3719,397.7169,320675.0
2022-08-22 12:50:00,415.06,415.18,414.93,415.14,201475.0,397.7265,397.8415,397.6019,397.8031,201475.0
2022-08-22 12:55:00,415.14,415.21,414.93,415.17,217915.0,397.8031,397.8702,397.6019,397.8319,217915.0
2022-08-22 13:00:00,415.15,415.22,414.69,414.74,333625.0,397.8127,397.8798,397.3719,397.4198,333625.0
2022-08-22 13:05:00,414.74,414.78,414.59,414.69,302434.0,397.4198,397.4582,397.2761,397.3719,302434.0
2022-08-22 13:10:00,414.69,414.73,414.32,414.6,424496.0,397.3719,397.4103,397.0174,397.2857,424496.0
2022-08-22 13:15:00,414.59,414.66,414.36,414.48,348068.0,397.2761,397.3432,397.0557,397.1707,348068.0
2022-08-22 13:20:00,414.48,414.66,414.22,414.28,349246.0,397.1707,397.3432,396.9215,396.979,349246.0
2022-08-22 13:25:00,414.3,414.41,414.08,414.13,346614.0,396.9982,397.1036,396.7874,396.8353,346614.0
2022-08-22 13:30:00,414.12,414.16,413.64,413.65,526880.0,396.8257,396.8641,396.3658,396.3754,526880.0
2022-08-22 13:35:00,413.65,413.82,413.51,413.65,643784.0,396.3754,396.5383,396.2412,396.3754,643784.0
2022-08-22 13:40:00,413.65,413.87,413.62,413.73,424242.0,396.3754,396.5862,396.3466,396.452,424242.0
2022-08-22 13:45:00,413.73,413.85,413.63,413.68,411959.0,396.452,396.567,396.3562,396.4041,411959.0
2022-08-22 13:50:00,413.67,413.79,413.55,413.65,312639.0,396.3945,396.5095,396.2795,396.3754,312639.0
2022-08-22 13:55:00,413.6,413.63,413.27,413.37,649973.0,396.3274,396.3562,396.0112,396.107,649973.0
2022-08-22 14:00:00,413.37,413.5,413.21,413.23,487581.0,396.107,396.2316,395.9537,395.9729,487581.0
2022-08-22 14:05:00,413.23,413.47,413.18,413.19,617677.0,395.9729,396.2029,395.925,395.9346,617677.0
2022-08-22 14:10:00,413.2,413.42,413.1,413.38,516216.0,395.9441,396.155,395.8483,396.1166,516216.0
2022-08-22 14:15:00,413.39,413.54,413.21,413.45,468347.0,396.1262,396.2699,395.9537,396.1837,468347.0
2022-08-22 14:20:00,413.46,413.59,413.33,413.35,329534.0,396.1933,396.3179,396.0687,396.0879,329534.0
2022-08-22 14:25:00,413.35,413.51,413.27,413.31,339720.0,396.0879,396.2412,396.0112,396.0496,339720.0
2022-08-22 14:30:00,413.29,413.4,413.08,413.18,331619.0,396.0304,396.1358,395.8292,395.925,331619.0
2022-08-22 14:35:00,413.18,413.29,413.04,413.08,364424.0,395.925,396.0304,395.7908,395.8292,364424.0
2022-08-22 14:40:00,413.1,413.1,412.75,412.75,711689.0,395.8483,395.8483,395.5129,395.5129,711689.0
2022-08-22 14:45:00,412.76,412.95,412.69,412.78,469938.0,395.5225,395.7046,395.4554,395.5417,469938.0
2022-08-22 14:50:00,412.78,412.95,412.63,412.7,338574.0,395.5417,395.7046,395.3979,395.465,338574.0
2022-08-22 14:55:00,412.7,412.92,412.54,412.87,408343.0,395.465,395.6758,395.3117,395.6279,408343.0
2022-08-22 15:00:00,412.87,413.34,412.86,413.1,646696.0,395.6279,396.0783,395.6183,395.8483,646696.0
2022-08-22 15:05:00,413.09,413.35,412.96,413.31,593259.0,395.8387,396.0879,395.7142,396.0496,593259.0
2022-08-22 15:10:00,413.3,413.66,413.3,413.57,679992.0,396.04,396.3849,396.04,396.2987,679992.0
2022-08-22 15:15:00,413.58,413.76,413.23,413.25,657749.0,396.3083,396.4808,395.9729,395.9921,657749.0
2022-08-22 15:20:00,413.24,413.57,413.17,413.53,676327.0,395.9825,396.2987,395.9154,396.2604,676327.0
2022-08-22 15:25:00,413.54,413.69,413.11,413.15,790359.0,396.2699,396.4137,395.8579,395.8962,790359.0
2022-08-22 15:30:00,413.16,413.3,412.76,412.87,803886.0,395.9058,396.04,395.5225,395.6279,803886.0
2022-08-22 15:35:00,412.87,413.47,412.84,413.33,979837.0,395.6279,396.2029,395.5992,396.0687,979837.0
2022-08-22 15:40:00,413.32,413.35,412.4,412.42,969842.0,396.0591,396.0879,395.1776,395.1967,969842.0
2022-08-22 15:45:00,412.41,412.91,412.4,412.91,1360622.0,395.1871,395.6663,395.1776,395.6663,1360622.0
2022-08-22 15:50:00,412.91,413.58,412.73,413.19,1779915.0,395.6663,396.3083,395.4938,395.9346,1779915.0
2022-08-22 15:55:00,413.18,413.54,412.83,413.44,5261561.0,395.925,396.2699,395.5896,396.1741,5261561.0
2022-08-23 09:30:00,412.9,413.72,412.74,413.56,1262976.0,395.6567,396.4424,395.5034,396.2891,1262976.0
2022-08-23 09:35:00,413.57,413.96,413.11,413.11,799732.0,396.2987,396.6724,395.8579,395.8579,799732.0
2022-08-23 09:40:00,413.13,413.48,412.35,412.4,593701.0,395.8771,396.2125,395.1296,395.1776,593701.0
2022-08-23 09:45:00,412.42,413.85,412.42,413.65,1011857.0,395.1967,396.567,395.1967,396.3754,1011857.0
2022-08-23 09:50:00,413.63,414.51,413.62,414.13,981305.0,396.3562,397.1994,396.3466,396.8353,981305.0
2022-08-23 09:55:00,414.16,414.42,413.7,413.88,526231.0,396.8641,397.1132,396.4233,396.5957,526231.0
2022-08-23 10:00:00,413.88,414.35,413.4,413.54,825030.0,396.5957,397.0461,396.1358,396.2699,825030.0
2022-08-23 10:05:00,413.55,414.95,413.54,414.94,801465.0,396.2795,397.6211,396.2699,397.6115,801465.0
2022-08-23 10:10:00,414.94,415.42,414.8,415.14,834483.0,397.6115,398.0714,397.4773,397.8031,834483.0
2022-08-23 10:15:00,415.15,415.38,414.65,414.9,582984.0,397.8127,398.0331,397.3336,397.5732,582984.0
2022-08-23 10:20:00,414.89,415.25,414.77,414.79,374327.0,397.5636,397.9085,397.4486,397.4677,374327.0
2022-08-23 10:25:00,414.78,414.82,414.03,414.03,526290.0,397.4582,397.4965,396.7395,396.7395,526290.0
2022-08-23 10:30:00,414.03,414.9,413.92,414.85,560015.0,396.7395,397.5732,396.6341,397.5252,560015.0
2022-08-23 10:35:00,414.85,414.94,413.75,413.78,411089.0,397.5252,397.6115,396.4712,396.4999,411089.0
2022-08-23 10:40:00,413.76,414.09,413.47,413.96,584685.0,396.4808,396.797,396.2029,396.6724,584685.0
2022-08-23 10:45:00,413.95,414.2,413.61,414.06,351449.0,396.6628,396.9024,396.337,396.7682,351449.0
2022-08-23 10:50:00,414.09,414.37,413.25,413.35,622639.0,396.797,397.0653,395.9921,396.0879,622639.0
2022-08-23 10:55:00,413.34,413.37,412.77,412.9,664785.0,396.0783,396.107,395.5321,395.6567,664785.0
2022-08-23 11:00:00,412.91,413.04,412.03,412.52,678660.0,395.6663,395.7908,394.823,395.2925,678660.0
2022-08-23 11:05:00,412.52,412.71,412.23,412.56,435022.0,395.2925,395.4746,395.0147,395.3309,435022.0
2022-08-23 11:10:00,412.56,413.14,412.46,413.02,592541.0,395.3309,395.8867,395.235,395.7717,592541.0
2022-08-23 11:15:00,413.01,413.55,412.95,413.33,578531.0,395.7621,396.2795,395.7046,396.0687,578531.0
2022-08-23 11:20:00,413.32,413.52,413.1,413.31,302877.0,396.0591,396.2508,395.8483,396.0496,302877.0
2022-08-23 11:25:00,413.31,413.39,412.78,412.8,380463.0,396.0496,396.1262,395.5417,395.5609,380463.0
2022-08-23 11:30:00,412.81,413.25,412.8,413.03,310970.0,395.5704,395.9921,395.5609,395.7812,310970.0
2022-08-23 11:35:00,413.03,413.55,413.03,413.38,390256.0,395.7812,396.2795,395.7812,396.1166,390256.0
2022-08-23 11:40:00,413.4,413.47,412.72,413.02,357205.0,396.1358,396.2029,395.4842,395.7717,357205.0
2022-08-23 11:45:00,413.03,413.38,412.97,413.24,275705.0,395.7812,396.1166,395.7238,395.9825,275705.0
2022-08-23 11:50:00,413.26,413.48,412.94,413.15,262865.0,396.0016,396.2125,395.695,395.8962,262865.0
2022-08-23 11:55:00,413.11,413.11,412.67,412.95,450476.0,395.8579,395.8579,395.4363,395.7046,450476.0
2022-08-23 12:00:00,412.96,413.01,412.41,412.59,401828.0,395.7142,395.7621,395.1871,395.3596,401828.0
2022-08-23 12:05:00,412.59,412.96,412.36,412.95,374813.0,395.3596,395.7142,395.1392,395.7046,374813.0
2022-08-23 12:10:00,412.97,412.98,412.62,412.73,272207.0,395.7238,395.7333,395.3884,395.4938,272207.0
2022-08-23 12:15:00,412.67,412.8,412.09,412.19,346620.0,395.4363,395.5609,394.8805,394.9763,346620.0
2022-08-23 12:20:00,412.2,412.26,411.78,411.88,530151.0,394.9859,395.0434,394.5834,394.6793,530151.0
2022-08-23 12:25:00,411.87,412.38,411.77,411.83,361530.0,394.6697,395.1584,394.5739,394.6314,361530.0
2022-08-23 12:30:00,411.81,412.33,411.8,412.31,333465.0,394.6122,395.1105,394.6026,395.0913,333465.0
2022-08-23 12:35:00,412.32,412.94,412.27,412.85,555163.0,395.1009,395.695,395.053,395.6088,555163.0
2022-08-23 12:40:00,412.86,413.07,412.73,412.95,297332.0,395.6183,395.8196,395.4938,395.7046,297332.0
2022-08-23 12:45:00,412.96,413.04,412.68,412.69,225439.0,395.7142,395.7908,395.4459,395.4554,225439.0
2022-08-23 12:50:00,412.69,413.06,412.63,412.93,275423.0,395.4554,395.81,395.3979,395.6854,275423.0
2022-08-23 12:55:00,412.94,413.21,412.8,413.09,361175.0,395.695,395.9537,395.5609,395.8387,361175.0
2022-08-23 13:00:00,413.09,413.29,412.96,413.14,569320.0,395.8387,396.0304,395.7142,395.8867,569320.0
2022-08-23 13:05:00,413.12,413.12,412.64,412.77,239479.0,395.8675,395.8675,395.4075,395.5321,239479.0
2022-08-23 13:10:00,412.75,412.94,412.42,412.94,277427.0,395.5129,395.695,395.1967,395.695,277427.0
2022-08-23 13:15:00,412.95,413.25,412.73,412.78,259024.0,395.7046,395.9921,395.4938,395.5417,259024.0
2022-08-23 13:20:00,412.76,413.03,412.56,412.56,177537.0,395.5225,395.7812,395.3309,395.3309,177537.0
2022-08-23 13:25:00,412.55,413.48,412.54,413.34,288832.0,395.3213,396.2125,395.3117,396.0783,288832.0
2022-08-23 13:30:00,413.35,413.61,413.32,413.56,447712.0,396.0879,396.337,396.0591,396.2891,447712.0
2022-08-23 13:35:00,413.54,413.54,412.92,413.0,296705.0,396.2699,396.2699,395.6758,395.7525,296705.0
2022-08-23 13:40:00,413.0,413.19,412.8,412.89,197484.0,395.7525,395.9346,395.5609,395.6471,197484.0
2022-08-23 13:45:00,412.87,412.93,412.58,412.72,175210.0,395.6279,395.6854,395.35,395.4842,175210.0
2022-08-23 13:50:00,412.68,412.69,412.05,412.39,428412.0,395.4459,395.4554,394.8422,395.168,428412.0
2022-08-23 13:55:00,412.38,412.62,412.22,412.46,191006.0,395.1584,395.3884,395.0051,395.235,191006.0
2022-08-23 14:00:00,412.48,412.48,412.18,412.33,376856.0,395.2542,395.2542,394.9667,395.1105,376856.0
2022-08-23 14:05:00,412.35,412.72,412.28,412.62,285355.0,395.1296,395.4842,395.0626,395.3884,285355.0
2022-08-23 14:10:00,412.63,412.66,412.32,412.55,269921.0,395.3979,395.4267,395.1009,395.3213,269921.0
2022-08-23 14:15:00,412.54,412.9,412.47,412.88,404964.0,395.3117,395.6567,395.2446,395.6375,404964.0
2022-08-23 14:20:00,412.87,413.24,412.81,413.21,264471.0,395.6279,395.9825,395.5704,395.9537,264471.0
2022-08-23 14:25:00,413.21,413.22,412.95,413.12,306208.0,395.9537,395.9633,395.7046,395.8675,306208.0
2022-08-23 14:30:00,413.1,413.25,412.71,412.79,262666.0,395.8483,395.9921,395.4746,395.5513,262666.0
2022-08-23 14:35:00,412.8,413.04,412.71,413.02,169148.0,395.5609,395.7908,395.4746,395.7717,169148.0
2022-08-23 14:40:00,413.0,413.29,412.76,413.04,319896.0,395.7525,396.0304,395.5225,395.7908,319896.0
2022-08-23 14:45:00,413.04,413.06,412.6,412.75,296620.0,395.7908,395.81,395.3692,395.5129,296620.0
2022-08-23 14:50:00,412.75,412.76,412.47,412.51,266255.0,395.5129,395.5225,395.2446,395.283,266255.0
2022-08-23 14:55:00,412.5,412.93,412.49,412.82,285720.0,395.2734,395.6854,395.2638,395.58,285720.0
2022-08-23 15:00:00,412.83,413.27,412.79,413.19,349890.0,395.5896,396.0112,395.5513,395.9346,349890.0
2022-08-23 15:05:00,413.19,413.3,413.0,413.25,289086.0,395.9346,396.04,395.7525,395.9921,289086.0
2022-08-23 15:10:00,413.27,413.37,412.93,412.97,560120.0,396.0112,396.107,395.6854,395.7238,560120.0
2022-08-23 15:15:00,412.96,413.51,412.96,413.45,339596.0,395.7142,396.2412,395.7142,396.1837,339596.0
2022-08-23 15:20:00,413.45,413.48,413.0,413.06,325071.0,396.1837,396.2125,395.7525,395.81,325071.0
2022-08-23 15:25:00,413.06,413.17,412.91,413.08,252482.0,395.81,395.9154,395.6663,395.8292,252482.0
2022-08-23 15:30:00,413.1,413.21,412.77,412.95,573383.0,395.8483,395.9537,395.5321,395.7046,573383.0
2022-08-23 15:35:00,412.93,413.0,412.63,412.68,411039.0,395.6854,395.7525,395.3979,395.4459,411039.0
2022-08-23 15:40:00,412.67,413.21,412.65,412.98,464964.0,395.4363,395.9537,395.4171,395.7333,464964.0
2022-08-23 15:45:00,412.98,412.98,412.45,412.63,808098.0,395.7333,395.7333,395.2255,395.3979,808098.0
2022-08-23 15:50:00,412.63,412.67,412.14,412.51,1304302.0,395.3979,395.4363,394.9284,395.283,1304302.0
2022-08-23 15:55:00,412.51,412.78,412.15,412.33,2845559.0,395.283,395.5417,394.938,395.1105,2845559.0
2022-08-24 09:30:00,412.14,412.25,411.46,411.48,977381.0,394.9284,395.0338,394.2768,394.296,977381.0
2022-08-24 09:35:00,411.47,412.32,411.39,412.3,753786.0,394.2864,395.1009,394.2097,395.0817,753786.0
2022-08-24 09:40:00,412.3,412.68,411.98,412.53,589375.0,395.0817,395.4459,394.7751,395.3021,589375.0
2022-08-24 09:45:00,412.54,412.68,412.12,412.25,372740.0,395.3117,395.4459,394.9092,395.0338,372740.0
2022-08-24 09:50:00,412.24,412.61,412.07,412.18,494558.0,395.0242,395.3788,394.8613,394.9667,494558.0
2022-08-24 09:55:00,412.16,412.41,411.95,412.28,435509.0,394.9476,395.1871,394.7463,395.0626,435509.0
2022-08-24 10:00:00,412.28,412.82,411.92,412.05,640063.0,395.0626,395.58,394.7176,394.8422,640063.0
2022-08-24 10:05:00,412.03,412.65,411.87,412.35,464438.0,394.823,395.4171,394.6697,395.1296,464438.0
2022-08-24 10:10:00,412.34,412.81,412.33,412.64,331896.0,395.1201,395.5704,395.1105,395.4075,331896.0
2022-08-24 10:15:00,412.65,413.37,412.46,413.36,491404.0,395.4171,396.107,395.235,396.0975,491404.0
2022-08-24 10:20:00,413.36,413.49,413.05,413.26,729756.0,396.0975,396.222,395.8004,396.0016,729756.0
2022-08-24 10:25:00,413.28,413.63,413.2,413.25,470773.0,396.0208,396.3562,395.9441,395.9921,470773.0
2022-08-24 10:30:00,413.26,413.52,412.87,413.22,538406.0,396.0016,396.2508,395.6279,395.9633,538406.0
2022-08-24 10:35:00,413.24,413.53,412.81,412.91,394670.0,395.9825,396.2604,395.5704,395.6663,394670.0
2022-08-24 10:40:00,412.89,412.91,412.43,412.7,507517.0,395.6471,395.6663,395.2063,395.465,507517.0
2022-08-24 10:45:00,412.69,413.03,412.53,412.98,303741.0,395.4554,395.7812,395.3021,395.7333,303741.0
2022-08-24 10:50:00,413.0,413.27,412.78,413.05,385694.0,395.7525,396.0112,395.5417,395.8004,385694.0
2022-08-24 10:55:00,413.03,413.4,412.9,413.08,331976.0,395.7812,396.1358,395.6567,395.8292,331976.0
2022-08-24 11:00:00,413.1,413.39,413.02,413.18,260176.0,395.8483,396.1262,395.7717,395.925,260176.0
2022-08-24 11:05:00,413.18,413.43,412.98,413.29,278057.0,395.925,396.1645,395.7333,396.0304,278057.0
2022-08-24 11:10:00,413.3,414.06,413.14,414.06,588313.0,396.04,396.7682,395.8867,396.7682,588313.0
2022-08-24 11:15:00,414.08,414.63,414.05,414.19,1010177.0,396.7874,397.3144,396.7586,396.8928,1010177.0
2022-08-24 11:20:00,414.19,414.43,414.13,414.34,493838.0,396.8928,397.1228,396.8353,397.0365,493838.0
2022-08-24 11:25:00,414.33,414.58,414.29,414.44,323395.0,397.027,397.2665,396.9886,397.1324,323395.0
2022-08-24 11:30:00,414.44,414.69,414.27,414.37,390873.0,397.1324,397.3719,396.9695,397.0653,390873.0
2022-08-24 11:35:00,414.37,414.46,414.23,414.41,192711.0,397.0653,397.1515,396.9311,397.1036,192711.0
2022-08-24 11:40:00,414.42,414.6,414.35,414.6,323407.0,397.1132,397.2857,397.0461,397.2857,323407.0
2022-08-24 11:45:00,414.6,414.83,414.6,414.69,310914.0,397.2857,397.5061,397.2857,397.3719,310914.0
2022-08-24 11:50:00,414.7,415.08,414.66,415.07,380052.0,397.3815,397.7456,397.3432,397.7361,380052.0
2022-08-24 11:55:00,415.07,415.12,414.69,414.7,512470.0,397.7361,397.784,397.3719,397.3815,512470.0
2022-08-24 12:00:00,414.71,414.95,414.61,414.88,240885.0,397.3911,397.6211,397.2953,397.554,240885.0
2022-08-24 12:05:00,414.88,414.99,414.72,414.87,223062.0,397.554,397.6594,397.4007,397.5444,223062.0
2022-08-24 12:10:00,414.87,415.0,414.71,414.75,128678.0,397.5444,397.669,397.3911,397.4294,128678.0
2022-08-24 12:15:00,414.76,414.97,414.68,414.68,206380.0,397.439,397.6402,397.3623,397.3623,206380.0
2022-08-24 12:20:00,414.69,414.72,414.42,414.5,346743.0,397.3719,397.4007,397.1132,397.1899,346743.0
2022-08-24 12:25:00,414.49,414.61,414.34,414.39,313411.0,397.1803,397.2953,397.0365,397.0844,313411.0
2022-08-24 12:30:00,414.37,414.38,414.08,414.26,332215.0,397.0653,397.0749,396.7874,396.9599,332215.0
2022-08-24 12:35:00,414.27,414.29,413.6,413.75,382248.0,396.9695,396.9886,396.3274,396.4712,382248.0
2022-08-24 12:40:00,413.75,413.88,412.81,413.04,780156.0,396.4712,396.5957,395.5704,395.7908,780156.0
2022-08-24 12:45:00,413.03,413.31,412.91,413.1,491209.0,395.7812,396.0496,395.6663,395.8483,491209.0
2022-08-24 12:50:00,413.1,413.11,412.78,412.94,349180.0,395.8483,395.8579,395.5417,395.695,349180.0
2022-08-24 12:55:00,412.95,413.11,412.87,413.08,214421.0,395.7046,395.8579,395.6279,395.8292,214421.0
2022-08-24 13:00:00,413.08,413.18,412.84,412.91,278732.0,395.8292,395.925,395.5992,395.6663,278732.0
2022-08-24 13:05:00,412.91,413.51,412.9,413.49,291616.0,395.6663,396.2412,395.6567,396.222,291616.0
2022-08-24 13:10:00,413.49,413.53,413.22,413.26,204187.0,396.222,396.2604,395.9633,396.0016,204187.0
2022-08-24 13:15:00,413.26,413.44,413.09,413.1,163948.0,396.0016,396.1741,395.8387,395.8483,163948.0
2022-08-24 13:20:00,413.1,413.21,412.86,412.88,284304.0,395.8483,395.9537,395.6183,395.6375,284304.0
2022-08-24 13:25:00,412.87,412.97,412.51,412.6,468078.0,395.6279,395.7238,395.283,395.3692,468078.0
2022-08-24 13:30:00,412.57,412.81,412.47,412.59,364539.0,395.3405,395.5704,395.2446,395.3596,364539.0
2022-08-24 13:35:00,412.61,412.82,412.56,412.79,182017.0,395.3788,395.58,395.3309,395.5513,182017.0
2022-08-24 13:40:00,412.79,412.85,412.58,412.81,214244.0,395.5513,395.6088,395.35,395.5704,214244.0
2022-08-24 13:45:00,412.81,413.02,412.74,412.91,295251.0,395.5704,395.7717,395.5034,395.6663,295251.0
2022-08-24 13:50:00,412.93,413.12,412.88,412.89,232994.0,395.6854,395.8675,395.6375,395.6471,232994.0
2022-08-24 13:55:00,412.87,413.08,412.81,413.08,183390.0,395.6279,395.8292,395.5704,395.8292,183390.0
2022-08-24 14:00:00,413.08,413.27,412.93,413.17,311321.0,395.8292,396.0112,395.6854,395.9154,311321.0
2022-08-24 14:05:00,413.16,413.4,412.93,413.34,414529.0,395.9058,396.1358,395.6854,396.0783,414529.0
2022-08-24 14:10:00,413.34,413.4,413.17,413.21,181807.0,396.0783,396.1358,395.9154,395.9537,181807.0
2022-08-24 14:15:00,413.22,413.28,413.08,413.25,251495.0,395.9633,396.0208,395.8292,395.9921,251495.0
2022-08-24 14:20:00,413.23,413.42,413.02,413.4,269097.0,395.9729,396.155,395.7717,396.1358,269097.0
2022-08-24 14:25:00,413.39,413.42,413.21,413.28,187153.0,396.1262,396.155,395.9537,396.0208,187153.0
2022-08-24 14:30:00,413.28,413.31,412.8,412.88,303323.0,396.0208,396.0496,395.5609,395.6375,303323.0
2022-08-24 14:35:00,412.89,413.08,412.77,413.06,277939.0,395.6471,395.8292,395.5321,395.81,277939.0
2022-08-24 14:40:00,413.07,413.2,412.96,413.01,193896.0,395.8196,395.9441,395.7142,395.7621,193896.0
2022-08-24 14:45:00,413.0,413.04,412.7,412.9,268013.0,395.7525,395.7908,395.465,395.6567,268013.0
2022-08-24 14:50:00,412.91,413.24,412.85,413.21,264088.0,395.6663,395.9825,395.6088,395.9537,264088.0
2022-08-24 14:55:00,413.21,413.45,413.13,413.35,235594.0,395.9537,396.1837,395.8771,396.0879,235594.0
2022-08-24 15:00:00,413.35,413.48,413.22,413.48,310983.0,396.0879,396.2125,395.9633,396.2125,310983.0
2022-08-24 15:05:00,413.47,413.9,413.47,413.8,519875.0,396.2029,396.6149,396.2029,396.5191,519875.0
2022-08-24 15:10:00,413.81,414.1,413.72,414.07,344011.0,396.5287,396.8066,396.4424,396.7778,344011.0
2022-08-24 15:15:00,414.07,414.21,413.86,414.19,344294.0,396.7778,396.912,396.5766,396.8928,344294.0
2022-08-24 15:20:00,414.18,414.21,413.91,414.01,313131.0,396.8832,396.912,396.6245,396.7203,313131.0
2022-08-24 15:25:00,414.0,414.03,413.68,413.81,390635.0,396.7107,396.7395,396.4041,396.5287,390635.0
2022-08-24 15:30:00,413.81,414.0,413.78,414.0,283063.0,396.5287,396.7107,396.4999,396.7107,283063.0
2022-08-24 15:35:00,414.0,414.42,413.99,414.38,586794.0,396.7107,397.1132,396.7012,397.0749,586794.0
2022-08-24 15:40:00,414.38,414.46,414.21,414.38,586479.0,397.0749,397.1515,396.912,397.0749,586479.0
2022-08-24 15:45:00,414.38,414.39,414.1,414.16,594811.0,397.0749,397.0844,396.8066,396.8641,594811.0
2022-08-24 15:50:00,414.17,414.26,413.9,414.0,1003444.0,396.8736,396.9599,396.6149,396.7107,1003444.0
2022-08-24 15:55:00,414.0,414.04,413.36,413.63,3544935.0,396.7107,396.7491,396.0975,396.3562,3544935.0
2022-08-25 09:30:00,415.25,415.28,414.19,414.2,1130258.0,397.9085,397.9373,396.8928,396.9024,1130258.0
2022-08-25 09:35:00,414.18,414.7,414.09,414.64,591828.0,396.8832,397.3815,396.797,397.324,591828.0
2022-08-25 09:40:00,414.65,414.85,414.34,414.57,362202.0,397.3336,397.5252,397.0365,397.2569,362202.0
2022-08-25 09:45:00,414.57,415.06,414.41,414.84,390032.0,397.2569,397.7265,397.1036,397.5157,390032.0
2022-08-25 09:50:00,414.85,415.83,414.57,415.71,529481.0,397.5252,398.4643,397.2569,398.3493,529481.0
2022-08-25 09:55:00,415.73,416.52,415.72,416.4,598778.0,398.3685,399.1255,398.3589,399.0105,598778.0
2022-08-25 10:00:00,416.4,416.95,416.4,416.69,701180.0,399.0105,399.5375,399.0105,399.2884,701180.0
2022-08-25 10:05:00,416.69,416.82,416.31,416.44,569178.0,399.2884,399.413,398.9243,399.0488,569178.0
2022-08-25 10:10:00,416.44,416.62,416.1,416.59,429789.0,399.0488,399.2213,398.723,399.1926,429789.0
2022-08-25 10:15:00,416.59,416.88,416.45,416.53,351196.0,399.1926,399.4705,399.0584,399.1351,351196.0
2022-08-25 10:20:00,416.52,417.38,416.42,417.36,420776.0,399.1255,399.9496,399.0297,399.9304,420776.0
2022-08-25 10:25:00,417.36,417.59,417.1,417.36,520425.0,399.9304,400.1508,399.6813,399.9304,520425.0
2022-08-25 10:30:00,417.37,417.68,417.37,417.45,525267.0,399.94,400.2371,399.94,400.0167,525267.0
2022-08-25 10:35:00,417.46,417.7,417.38,417.68,286196.0,400.0262,400.2562,399.9496,400.2371,286196.0
2022-08-25 10:40:00,417.64,417.81,417.53,417.63,351684.0,400.1987,400.3616,400.0933,400.1891,351684.0
2022-08-25 10:45:00,417.63,417.85,417.51,417.7,335767.0,400.1891,400.4,400.0742,400.2562,335767.0
2022-08-25 10:50:00,417.71,417.74,417.09,417.1,556345.0,400.2658,400.2945,399.6717,399.6813,556345.0
2022-08-25 10:55:00,417.09,417.26,417.0,417.09,384311.0,399.6717,399.8346,399.5855,399.6717,384311.0
2022-08-25 11:00:00,417.08,417.1,416.56,416.66,445205.0,399.6621,399.6813,399.1638,399.2597,445205.0
2022-08-25 11:05:00,416.66,416.67,416.38,416.5,411397.0,399.2597,399.2692,398.9913,399.1063,411397.0
2022-08-25 11:10:00,416.53,416.69,416.05,416.11,327981.0,399.1351,399.2884,398.6751,398.7326,327981.0
2022-08-25 11:15:00,416.11,416.19,415.49,415.79,636087.0,398.7326,398.8093,398.1385,398.426,636087.0
2022-08-25 11:20:00,415.78,415.87,415.02,415.07,451908.0,398.4164,398.5026,397.6881,397.7361,451908.0
2022-08-25 11:25:00,415.08,415.77,415.02,415.68,489219.0,397.7456,398.4068,397.6881,398.3206,489219.0
2022-08-25 11:30:00,415.67,415.96,415.52,415.67,439651.0,398.311,398.5889,398.1673,398.311,439651.0
2022-08-25 11:35:00,415.68,415.99,415.62,415.9,263574.0,398.3206,398.6176,398.2631,398.5314,263574.0
2022-08-25 11:40:00,415.9,416.17,415.73,416.09,288777.0,398.5314,398.7901,398.3685,398.7135,288777.0
2022-08-25 11:45:00,416.12,416.2,415.82,416.05,195423.0,398.7422,398.8189,398.4547,398.6751,195423.0
2022-08-25 11:50:00,416.04,416.11,415.74,415.84,196791.0,398.6655,398.7326,398.3781,398.4739,196791.0
2022-08-25 11:55:00,415.82,416.2,415.48,416.11,254885.0,398.4547,398.8189,398.1289,398.7326,254885.0
2022-08-25 12:00:00,416.12,416.18,415.77,415.97,161500.0,398.7422,398.7997,398.4068,398.5985,161500.0
2022-08-25 12:05:00,415.97,416.15,415.71,415.71,184678.0,398.5985,398.7709,398.3493,398.3493,184678.0
2022-08-25 12:10:00,415.72,415.92,415.12,415.29,361814.0,398.3589,398.5506,397.784,397.9469,361814.0
2022-08-25 12:15:00,415.27,415.39,415.09,415.37,222524.0,397.9277,398.0427,397.7552,398.0235,222524.0
2022-08-25 12:20:00,415.37,415.47,415.18,415.29,167849.0,398.0235,398.1193,397.8415,397.9469,167849.0
2022-08-25 12:25:00,415.29,415.78,415.29,415.67,290577.0,397.9469,398.4164,397.9469,398.311,290577.0
2022-08-25 12:30:00,415.67,415.77,415.41,415.63,205744.0,398.311,398.4068,398.0619,398.2727,205744.0
2022-08-25 12:35:00,415.63,415.77,415.54,415.66,214328.0,398.2727,398.4068,398.1864,398.3014,214328.0
2022-08-25 12:40:00,415.65,415.69,415.15,415.43,447333.0,398.2918,398.3302,397.8127,398.081,447333.0
2022-08-25 12:45:00,415.44,415.44,414.69,414.89,330136.0,398.0906,398.0906,397.3719,397.5636,330136.0
2022-08-25 12:50:00,414.91,415.38,414.91,415.34,253405.0,397.5827,398.0331,397.5827,397.9948,253405.0
2022-08-25 12:55:00,415.34,415.5,415.17,415.47,174786.0,397.9948,398.1481,397.8319,398.1193,174786.0
2022-08-25 13:00:00,415.49,415.76,415.29,415.54,401397.0,398.1385,398.3972,397.9469,398.1864,401397.0
2022-08-25 13:05:00,415.55,415.82,415.29,415.38,292321.0,398.196,398.4547,397.9469,398.0331,292321.0
2022-08-25 13:10:00,415.38,415.6,415.25,415.58,139667.0,398.0331,398.2439,397.9085,398.2248,139667.0
2022-08-25 13:15:00,415.54,415.89,415.47,415.85,122148.0,398.1864,398.5218,398.1193,398.4835,122148.0
2022-08-25 13:20:00,415.83,416.2,415.74,416.05,207491.0,398.4643,398.8189,398.3781,398.6751,207491.0
2022-08-25 13:25:00,416.08,416.24,415.95,416.13,219040.0,398.7039,398.8572,398.5793,398.7518,219040.0
2022-08-25 13:30:00,416.14,416.43,416.06,416.42,224630.0,398.7614,399.0393,398.6847,399.0297,224630.0
2022-08-25 13:35:00,416.42,416.63,416.34,416.59,307605.0,399.0297,399.2309,398.953,399.1926,307605.0
2022-08-25 13:40:00,416.58,416.76,416.51,416.74,240800.0,399.183,399.3555,399.1159,399.3363,240800.0
2022-08-25 13:45:00,416.74,416.97,416.66,416.81,308077.0,399.3363,399.5567,399.2597,399.4034,308077.0
2022-08-25 13:50:00,416.8,416.84,416.69,416.83,179010.0,399.3938,399.4321,399.2884,399.4226,179010.0
2022-08-25 13:55:00,416.84,416.88,416.64,416.75,244731.0,399.4321,399.4705,399.2405,399.3459,244731.0
2022-08-25 14:00:00,416.77,416.8,416.34,416.4,383069.0,399.3651,399.3938,398.953,399.0105,383069.0
2022-08-25 14:05:00,416.37,416.57,416.2,416.5,333603.0,398.9818,399.1734,398.8189,399.1063,333603.0
2022-08-25 14:10:00,416.51,416.88,416.37,416.77,292335.0,399.1159,399.4705,398.9818,399.3651,292335.0
2022-08-25 14:15:00,416.79,416.86,416.59,416.69,243012.0,399.3842,399.4513,399.1926,399.2884,243012.0
2022-08-25 14:20:00,416.71,416.84,416.61,416.78,182074.0,399.3076,399.4321,399.2117,399.3746,182074.0
2022-08-25 14:25:00,416.77,416.99,416.76,416.93,287265.0,399.3651,399.5759,399.3555,399.5184,287265.0
2022-08-25 14:30:00,416.93,417.0,416.69,416.8,293879.0,399.5184,399.5855,399.2884,399.3938,293879.0
2022-08-25 14:35:00,416.81,416.82,416.48,416.51,261782.0,399.4034,399.413,399.0872,399.1159,261782.0
2022-08-25 14:40:00,416.5,416.51,416.17,416.35,321194.0,399.1063,399.1159,398.7901,398.9626,321194.0
2022-08-25 14:45:00,416.35,416.41,416.16,416.38,200426.0,398.9626,399.0201,398.7805,398.9913,200426.0
2022-08-25 14:50:00,416.37,416.38,416.07,416.28,209193.0,398.9818,398.9913,398.6943,398.8955,209193.0
2022-08-25 14:55:00,416.28,416.67,416.25,416.67,374700.0,398.8955,399.2692,398.8668,399.2692,374700.0
2022-08-25 15:00:00,416.63,416.88,416.51,416.86,214226.0,399.2309,399.4705,399.1159,399.4513,214226.0
2022-08-25 15:05:00,416.88,416.92,416.48,416.61,341608.0,399.4705,399.5088,399.0872,399.2117,341608.0
2022-08-25 15:10:00,416.61,416.78,416.46,416.78,274798.0,399.2117,399.3746,399.068,399.3746,274798.0
2022-08-25 15:15:00,416.79,417.06,416.61,417.06,464383.0,399.3842,399.6429,399.2117,399.6429,464383.0
2022-08-25 15:20:00,417.04,417.31,417.0,417.28,456757.0,399.6238,399.8825,399.5855,399.8538,456757.0
2022-08-25 15:25:00,417.29,417.5,417.21,417.45,357186.0,399.8633,400.0646,399.7867,400.0167,357186.0
2022-08-25 15:30:00,417.44,417.46,417.01,417.23,573042.0,400.0071,400.0262,399.595,399.8058,573042.0
2022-08-25 15:35:00,417.24,417.67,417.2,417.65,585177.0,399.8154,400.2275,399.7771,400.2083,585177.0
2022-08-25 15:40:00,417.65,418.42,417.6,418.38,1067226.0,400.2083,400.9462,400.1604,400.9078,1067226.0
2022-08-25 15:45:00,418.39,418.71,418.29,418.61,1411846.0,400.9174,401.224,400.8216,401.1282,1411846.0
2022-08-25 15:50:00,418.64,418.83,418.31,418.72,1241408.0,401.157,401.339,400.8407,401.2336,1241408.0
2022-08-25 15:55:00,418.73,419.56,418.64,419.51,5039767.0,401.2432,402.0385,401.157,401.9906,5039767.0
2022-08-26 09:30:00,419.39,419.59,418.65,419.42,1062758.0,401.8756,402.0673,401.1665,401.9044,1062758.0
2022-08-26 09:35:00,419.43,419.55,418.84,419.07,657457.0,401.914,402.029,401.3486,401.569,657457.0
2022-08-26 09:40:00,419.08,419.24,418.63,419.05,725019.0,401.5786,401.7319,401.1474,401.5498,725019.0
2022-08-26 09:45:00,419.03,419.17,418.58,418.61,476483.0,401.5307,401.6648,401.0995,401.1282,476483.0
2022-08-26 09:50:00,418.61,419.08,418.05,418.99,651684.0,401.1282,401.5786,400.5916,401.4923,651684.0
2022-08-26 09:55:00,419.02,419.35,418.91,419.17,448796.0,401.5211,401.8373,401.4157,401.6648,448796.0
2022-08-26 10:00:00,419.19,419.31,415.35,415.46,2931738.0,401.684,401.799,398.0044,398.1098,2931738.0
2022-08-26 10:05:00,415.46,419.51,415.06,419.47,1940764.0,398.1098,401.9906,397.7265,401.9523,1940764.0
2022-08-26 10:10:00,419.5,419.96,417.86,418.54,1925459.0,401.981,402.4218,400.4095,401.0611,1925459.0
2022-08-26 10:15:00,418.53,418.9,417.77,418.47,679032.0,401.0516,401.4061,400.3233,400.9941,679032.0
2022-08-26 10:20:00,418.48,418.56,416.13,416.27,1023176.0,401.0036,401.0803,398.7518,398.8859,1023176.0
2022-08-26 10:25:00,416.24,416.48,414.4,414.88,1505561.0,398.8572,399.0872,397.094,397.554,1505561.0
2022-08-26 10:30:00,414.9,414.9,413.05,413.55,1701141.0,397.5732,397.5732,395.8004,396.2795,1701141.0
2022-08-26 10:35:00,413.5,413.92,411.95,412.36,1578746.0,396.2316,396.6341,394.7463,395.1392,1578746.0
2022-08-26 10:40:00,412.37,413.16,412.36,412.75,1079029.0,395.1488,395.9058,395.1392,395.5129,1079029.0
2022-08-26 10:45:00,412.76,413.46,412.41,413.43,939651.0,395.5225,396.1933,395.1871,396.1645,939651.0
2022-08-26 10:50:00,413.44,413.45,412.7,413.08,615217.0,396.1741,396.1837,395.465,395.8292,615217.0
2022-08-26 10:55:00,413.08,413.16,412.42,412.78,615698.0,395.8292,395.9058,395.1967,395.5417,615698.0
2022-08-26 11:00:00,412.76,412.86,411.42,411.44,945445.0,395.5225,395.6183,394.2385,394.2576,945445.0
2022-08-26 11:05:00,411.43,411.9,410.88,411.17,1196993.0,394.2481,394.6984,393.721,393.9989,1196993.0
2022-08-26 11:10:00,411.17,411.74,410.93,411.63,780415.0,393.9989,394.5451,393.7689,394.4397,780415.0
2022-08-26 11:15:00,411.65,411.73,410.6,410.69,907521.0,394.4589,394.5355,393.4527,393.539,907521.0
2022-08-26 11:20:00,410.67,411.03,410.06,410.99,1274242.0,393.5198,393.8648,392.9353,393.8264,1274242.0
2022-08-26 11:25:00,410.97,411.47,410.72,411.2,841108.0,393.8073,394.2864,393.5677,394.0277,841108.0
2022-08-26 11:30:00,411.21,411.57,410.86,411.38,699151.0,394.0373,394.3822,393.7019,394.2002,699151.0
2022-08-26 11:35:00,411.38,411.52,410.9,411.05,691527.0,394.2002,394.3343,393.7402,393.8839,691527.0
2022-08-26 11:40:00,411.04,411.4,410.56,410.85,766240.0,393.8744,394.2193,393.4144,393.6923,766240.0
2022-08-26 11:45:00,410.85,411.58,410.85,411.48,783437.0,393.6923,394.3918,393.6923,394.296,783437.0
2022-08-26 11:50:00,411.48,411.91,411.15,411.69,906736.0,394.296,394.708,393.9798,394.4972,906736.0
2022-08-26 11:55:00,411.66,411.69,410.92,411.07,529761.0,394.4685,394.4972,393.7594,393.9031,529761.0
2022-08-26 12:00:00,411.08,411.13,410.07,410.1,822159.0,393.9127,393.9606,392.9449,392.9736,822159.0
2022-08-26 12:05:00,410.11,410.52,410.0,410.4,699270.0,392.9832,393.3761,392.8778,393.2611,699270.0
2022-08-26 12:10:00,410.4,410.58,410.13,410.54,410802.0,393.2611,393.4336,393.0024,393.3952,410802.0
2022-08-26 12:15:00,410.56,410.57,409.64,409.96,620244.0,393.4144,393.424,392.5328,392.8395,620244.0
2022-08-26 12:20:00,409.96,410.0,409.55,409.67,568538.0,392.8395,392.8778,392.4466,392.5616,568538.0
2022-08-26 12:25:00,409.66,409.99,409.51,409.98,539621.0,392.552,392.8682,392.4082,392.8586,539621.0
2022-08-26 12:30:00,409.97,409.98,409.36,409.47,496137.0,392.849,392.8586,392.2645,392.3699,496137.0
2022-08-26 12:35:00,409.45,409.7,409.36,409.6,430610.0,392.3508,392.5903,392.2645,392.4945,430610.0
2022-08-26 12:40:00,409.59,410.24,409.45,409.88,665508.0,392.4849,393.1078,392.3508,392.7628,665508.0
2022-08-26 12:45:00,409.86,410.36,409.74,410.33,435778.0,392.7436,393.2227,392.6286,393.194,435778.0
2022-08-26 12:50:00,410.32,410.32,409.75,409.94,380608.0,393.1844,393.1844,392.6382,392.8203,380608.0
2022-08-26 12:55:00,409.95,410.46,409.95,410.35,301311.0,392.8299,393.3186,392.8299,393.2132,301311.0
2022-08-26 13:00:00,410.34,410.63,410.03,410.32,436933.0,393.2036,393.4815,392.9065,393.1844,436933.0
2022-08-26 13:05:00,410.33,410.69,410.28,410.49,345647.0,393.194,393.539,393.1461,393.3473,345647.0
2022-08-26 13:10:00,410.48,410.58,409.98,410.1,438563.0,393.3377,393.4336,392.8586,392.9736,438563.0
2022-08-26 13:15:00,410.09,410.39,409.78,409.91,322337.0,392.964,393.2515,392.667,392.7915,322337.0
2022-08-26 13:20:00,409.92,410.29,409.84,410.29,255855.0,392.8011,393.1557,392.7245,393.1557,255855.0
2022-08-26 13:25:00,410.27,410.49,410.06,410.08,288133.0,393.1365,393.3473,392.9353,392.9544,288133.0
2022-08-26 13:30:00,410.08,410.09,409.58,409.81,476934.0,392.9544,392.964,392.4753,392.6957,476934.0
2022-08-26 13:35:00,409.81,409.95,409.5,409.53,287049.0,392.6957,392.8299,392.3987,392.4274,287049.0
2022-08-26 13:40:00,409.52,409.54,409.02,409.18,493420.0,392.4178,392.437,391.9387,392.092,493420.0
2022-08-26 13:45:00,409.19,409.39,409.07,409.26,337970.0,392.1016,392.2933,391.9866,392.1687,337970.0
2022-08-26 13:50:00,409.25,409.25,408.9,409.13,471721.0,392.1591,392.1591,391.8237,392.0441,471721.0
2022-08-26 13:55:00,409.12,409.22,408.96,409.08,332834.0,392.0345,392.1304,391.8812,391.9962,332834.0
2022-08-26 14:00:00,409.08,409.33,408.92,408.98,559213.0,391.9962,392.2358,391.8429,391.9004,559213.0
2022-08-26 14:05:00,408.97,409.17,408.73,408.84,605042.0,391.8908,392.0824,391.6608,391.7662,605042.0
2022-08-26 14:10:00,408.83,408.87,408.55,408.68,580245.0,391.7566,391.795,391.4883,391.6129,580245.0
2022-08-26 14:15:00,408.69,408.73,408.04,408.16,817142.0,391.6225,391.6608,390.9996,391.1146,817142.0
2022-08-26 14:20:00,408.15,408.61,408.14,408.34,532667.0,391.105,391.5458,391.0955,391.2871,532667.0
2022-08-26 14:25:00,408.36,408.65,408.18,408.47,413859.0,391.3063,391.5842,391.1338,391.4117,413859.0
2022-08-26 14:30:00,408.47,408.67,408.33,408.52,283232.0,391.4117,391.6033,391.2775,391.4596,283232.0
2022-08-26 14:35:00,408.5,408.69,408.13,408.25,651601.0,391.4404,391.6225,391.0859,391.2009,651601.0
2022-08-26 14:40:00,408.25,408.38,408.06,408.1,399025.0,391.2009,391.3254,391.0188,391.0571,399025.0
2022-08-26 14:45:00,408.11,408.38,407.83,407.94,929031.0,391.0667,391.3254,390.7984,390.9038,929031.0
2022-08-26 14:50:00,407.96,408.05,407.67,407.69,550156.0,390.923,391.0092,390.6451,390.6643,550156.0
2022-08-26 14:55:00,407.69,407.78,407.35,407.45,729837.0,390.6643,390.7505,390.3385,390.4343,729837.0
2022-08-26 15:00:00,407.44,407.95,407.41,407.59,748665.0,390.4247,390.9134,390.3959,390.5684,748665.0
2022-08-26 15:05:00,407.59,407.77,407.01,407.08,920137.0,390.5684,390.7409,390.0126,390.0797,920137.0
2022-08-26 15:10:00,407.06,407.16,406.78,407.04,951628.0,390.0606,390.1564,389.7923,390.0414,951628.0
2022-08-26 15:15:00,407.04,407.72,407.01,407.47,977621.0,390.0414,390.693,390.0126,390.4534,977621.0
2022-08-26 15:20:00,407.47,407.69,406.74,407.01,842023.0,390.4534,390.6643,389.7539,390.0126,842023.0
2022-08-26 15:25:00,407.0,407.39,406.79,407.12,759231.0,390.0031,390.3768,389.8018,390.1181,759231.0
2022-08-26 15:30:00,407.11,407.22,406.66,406.68,801546.0,390.1085,390.2139,389.6773,389.6964,801546.0
2022-08-26 15:35:00,406.68,406.84,406.29,406.59,1348015.0,389.6964,389.8497,389.3227,389.6102,1348015.0
2022-08-26 15:40:00,406.58,406.7,405.9,405.95,1313718.0,389.6006,389.7156,388.949,388.9969,1313718.0
2022-08-26 15:45:00,405.96,406.43,405.74,406.07,2088405.0,389.0065,389.4569,388.7957,389.1119,2088405.0
2022-08-26 15:50:00,406.07,406.46,405.34,405.39,2389376.0,389.1119,389.4856,388.4124,388.4603,2389376.0
2022-08-26 15:55:00,405.4,406.17,405.25,405.32,6865991.0,388.4699,389.2077,388.3261,388.3932,6865991.0
2022-08-29 09:30:00,402.2,403.2,401.51,403.19,2232304.0,385.4035,386.3618,384.7423,386.3522,2232304.0
2022-08-29 09:35:00,403.19,403.57,402.79,402.98,1363317.0,386.3522,386.7163,385.9689,386.1509,1363317.0
2022-08-29 09:40:00,402.98,403.8,402.85,403.12,1139374.0,386.1509,386.9367,386.0264,386.2851,1139374.0
2022-08-29 09:45:00,403.16,403.27,402.37,402.69,799946.0,386.3234,386.4288,385.5664,385.8731,799946.0
2022-08-29 09:50:00,402.68,403.62,402.68,403.28,786668.0,385.8635,386.7642,385.8635,386.4384,786668.0
2022-08-29 09:55:00,403.28,404.17,402.81,402.81,894056.0,386.4384,387.2913,385.988,385.988,894056.0
2022-08-29 10:00:00,402.84,403.06,402.54,402.72,575026.0,386.0168,386.2276,385.7293,385.9018,575026.0
2022-08-29 10:05:00,402.72,403.3,402.52,402.97,630251.0,385.9018,386.4576,385.7102,386.1414,630251.0
2022-08-29 10:10:00,402.97,403.72,402.89,403.2,754072.0,386.1414,386.86,386.0647,386.3618,754072.0
2022-08-29 10:15:00,403.18,404.46,403.12,404.21,880015.0,386.3426,387.5691,386.2851,387.3296,880015.0
2022-08-29 10:20:00,404.2,404.52,403.98,404.14,764924.0,387.32,387.6266,387.1092,387.2625,764924.0
2022-08-29 10:25:00,404.14,404.41,403.4,403.42,847513.0,387.2625,387.5212,386.5534,386.5726,847513.0
2022-08-29 10:30:00,403.42,403.95,402.69,402.88,1003321.0,386.5726,387.0804,385.8731,386.0551,1003321.0
2022-08-29 10:35:00,402.88,403.0,402.07,402.18,892299.0,386.0551,386.1701,385.279,385.3844,892299.0
2022-08-29 10:40:00,402.18,402.48,401.8,402.4,587256.0,385.3844,385.6718,385.0202,385.5952,587256.0
2022-08-29 10:45:00,402.39,402.55,401.93,402.18,536886.0,385.5856,385.7389,385.1448,385.3844,536886.0
2022-08-29 10:50:00,402.19,402.37,401.26,401.53,1053829.0,385.3939,385.5664,384.5028,384.7615,1053829.0
2022-08-29 10:55:00,401.5,401.62,401.19,401.4,540928.0,384.7328,384.8477,384.4357,384.6369,540928.0
2022-08-29 11:00:00,401.38,402.33,401.35,402.14,618887.0,384.6178,385.5281,384.589,385.346,618887.0
2022-08-29 11:05:00,402.11,402.22,401.28,401.89,734625.0,385.3173,385.4227,384.5219,385.1065,734625.0
2022-08-29 11:10:00,401.88,402.03,401.37,401.72,610777.0,385.0969,385.2406,384.6082,384.9436,610777.0
2022-08-29 11:15:00,401.7,402.15,401.65,402.02,621807.0,384.9244,385.3556,384.8765,385.231,621807.0
2022-08-29 11:20:00,402.02,402.66,401.87,402.45,642767.0,385.231,385.8443,385.0873,385.6431,642767.0
2022-08-29 11:25:00,402.44,402.74,402.05,402.17,489475.0,385.6335,385.921,385.2598,385.3748,489475.0
2022-08-29 11:30:00,402.18,403.16,401.85,403.0,588801.0,385.3844,386.3234,385.0681,386.1701,588801.0
2022-08-29 11:35:00,403.01,403.5,402.62,402.94,609180.0,386.1797,386.6492,385.806,386.1126,609180.0
2022-08-29 11:40:00,402.95,402.97,402.09,402.12,564287.0,386.1222,386.1414,385.2981,385.3269,564287.0
2022-08-29 11:45:00,402.15,403.03,402.02,403.02,480616.0,385.3556,386.1989,385.231,386.1893,480616.0
2022-08-29 11:50:00,402.99,403.25,402.75,403.17,357706.0,386.1605,386.4097,385.9306,386.333,357706.0
2022-08-29 11:55:00,403.17,403.53,403.09,403.37,362837.0,386.333,386.678,386.2564,386.5247,362837.0
2022-08-29 12:00:00,403.39,404.19,403.32,404.15,554172.0,386.5438,387.3104,386.4767,387.2721,554172.0
2022-08-29 12:05:00,404.14,404.34,403.8,403.92,674657.0,387.2625,387.4542,386.9367,387.0517,674657.0
2022-08-29 12:10:00,403.94,404.25,403.61,403.89,530157.0,387.0709,387.3679,386.7546,387.0229,530157.0
2022-08-29 12:15:00,403.87,404.44,403.84,404.07,518095.0,387.0038,387.55,386.975,387.1954,518095.0
2022-08-29 12:20:00,404.06,404.21,403.69,403.77,287980.0,387.1858,387.3296,386.8313,386.908,287980.0
2022-08-29 12:25:00,403.77,404.08,403.63,403.83,326728.0,386.908,387.205,386.7738,386.9655,326728.0
2022-08-29 12:30:00,403.83,403.85,403.15,403.19,357796.0,386.9655,386.9846,386.3138,386.3522,357796.0
2022-08-29 12:35:00,403.19,403.57,403.08,403.44,359071.0,386.3522,386.7163,386.2468,386.5917,359071.0
2022-08-29 12:40:00,403.45,403.92,403.42,403.89,308115.0,386.6013,387.0517,386.5726,387.0229,308115.0
2022-08-29 12:45:00,403.9,404.81,403.75,404.76,473944.0,387.0325,387.9045,386.8888,387.8566,473944.0
2022-08-29 12:50:00,404.76,405.27,404.64,405.11,702567.0,387.8566,388.3453,387.7416,388.192,702567.0
2022-08-29 12:55:00,405.11,405.11,404.55,404.62,446637.0,388.192,388.192,387.6554,387.7225,446637.0
2022-08-29 13:00:00,404.64,405.15,404.64,404.73,330862.0,387.7416,388.2303,387.7416,387.8279,330862.0
2022-08-29 13:05:00,404.72,405.2,404.69,404.96,225362.0,387.8183,388.2782,387.7895,388.0483,225362.0
2022-08-29 13:10:00,404.96,405.1,404.44,404.72,405251.0,388.0483,388.1824,387.55,387.8183,405251.0
2022-08-29 13:15:00,404.71,404.74,403.86,404.1,434045.0,387.8087,387.8374,386.9942,387.2242,434045.0
2022-08-29 13:20:00,404.1,404.32,403.86,404.02,390065.0,387.2242,387.435,386.9942,387.1475,390065.0
2022-08-29 13:25:00,404.03,404.48,403.9,404.46,240856.0,387.1571,387.5883,387.0325,387.5691,240856.0
2022-08-29 13:30:00,404.44,404.92,404.31,404.88,388677.0,387.55,388.0099,387.4254,387.9716,388677.0
2022-08-29 13:35:00,404.88,405.09,404.76,404.83,432350.0,387.9716,388.1728,387.8566,387.9237,432350.0
2022-08-29 13:40:00,404.83,405.59,404.66,405.54,710803.0,387.9237,388.652,387.7608,388.604,710803.0
2022-08-29 13:45:00,405.52,405.84,404.84,404.84,704719.0,388.5849,388.8915,387.9333,387.9333,704719.0
2022-08-29 13:50:00,404.83,405.11,404.78,404.91,344243.0,387.9237,388.192,387.8758,388.0003,344243.0
2022-08-29 13:55:00,404.91,405.24,404.81,405.08,299216.0,388.0003,388.3166,387.9045,388.1632,299216.0
2022-08-29 14:00:00,405.12,405.14,404.58,404.6,374446.0,388.2016,388.2207,387.6841,387.7033,374446.0
2022-08-29 14:05:00,404.6,404.98,404.52,404.53,335528.0,387.7033,388.0674,387.6266,387.6362,335528.0
2022-08-29 14:10:00,404.52,404.77,404.23,404.29,380404.0,387.6266,387.8662,387.3487,387.4062,380404.0
2022-08-29 14:15:00,404.29,404.31,403.82,403.97,378396.0,387.4062,387.4254,386.9559,387.0996,378396.0
2022-08-29 14:20:00,403.95,404.05,403.74,404.0,226283.0,387.0804,387.1763,386.8792,387.1284,226283.0
2022-08-29 14:25:00,404.01,404.38,403.99,404.05,330399.0,387.1379,387.4925,387.1188,387.1763,330399.0
2022-08-29 14:30:00,404.06,404.62,404.04,404.62,290105.0,387.1858,387.7225,387.1667,387.7225,290105.0
2022-08-29 14:35:00,404.63,404.97,404.57,404.71,343009.0,387.732,388.0578,387.6745,387.8087,343009.0
2022-08-29 14:40:00,404.7,405.0,404.69,404.94,302797.0,387.7991,388.0866,387.7895,388.0291,302797.0
2022-08-29 14:45:00,404.91,404.96,404.6,404.67,269158.0,388.0003,388.0483,387.7033,387.7704,269158.0
2022-08-29 14:50:00,404.64,404.71,404.26,404.39,299888.0,387.7416,387.8087,387.3775,387.5021,299888.0
2022-08-29 14:55:00,404.41,404.71,403.66,404.6,617247.0,387.5212,387.8087,386.8026,387.7033,617247.0
2022-08-29 15:00:00,404.63,405.61,404.57,405.17,702580.0,387.732,388.6711,387.6745,388.2495,702580.0
2022-08-29 15:05:00,405.16,405.18,404.52,404.83,412983.0,388.2399,388.2591,387.6266,387.9237,412983.0
2022-08-29 15:10:00,404.85,405.27,404.56,405.18,346564.0,387.9429,388.3453,387.665,388.2591,346564.0
2022-08-29 15:15:00,405.17,405.37,404.65,404.8,435058.0,388.2495,388.4411,387.7512,387.8949,435058.0
2022-08-29 15:20:00,404.78,404.82,404.48,404.65,430276.0,387.8758,387.9141,387.5883,387.7512,430276.0
2022-08-29 15:25:00,404.65,404.66,404.07,404.16,387057.0,387.7512,387.7608,387.1954,387.2817,387057.0
2022-08-29 15:30:00,404.14,404.43,403.81,404.29,672913.0,387.2625,387.5404,386.9463,387.4062,672913.0
2022-08-29 15:35:00,404.3,404.63,404.18,404.6,419085.0,387.4158,387.732,387.3008,387.7033,419085.0
2022-08-29 15:40:00,404.58,404.76,404.22,404.53,686551.0,387.6841,387.8566,387.3392,387.6362,686551.0
2022-08-29 15:45:00,404.52,404.52,403.75,403.95,803031.0,387.6266,387.6266,386.8888,387.0804,803031.0
2022-08-29 15:50:00,403.95,403.98,403.09,403.27,1640787.0,387.0804,387.1092,386.2564,386.4288,1640787.0
2022-08-29 15:55:00,403.29,403.33,402.4,402.63,2224232.0,386.448,386.4863,385.5952,385.8156,2224232.0
2022-08-30 09:30:00,403.85,404.1,403.1,403.66,1134438.0,386.9846,387.2242,386.2659,386.8026,1134438.0
2022-08-30 09:35:00,403.63,403.88,403.07,403.51,789927.0,386.7738,387.0134,386.2372,386.6588,789927.0
2022-08-30 09:40:00,403.5,403.64,402.33,402.44,729468.0,386.6492,386.7834,385.5281,385.6335,729468.0
2022-08-30 09:45:00,402.45,402.74,401.86,402.55,1206483.0,385.6431,385.921,385.0777,385.7389,1206483.0
2022-08-30 09:50:00,402.57,402.61,401.86,401.97,734216.0,385.7581,385.7964,385.0777,385.1831,734216.0
2022-08-30 09:55:00,401.94,402.21,401.54,401.87,656391.0,385.1544,385.4131,384.7711,385.0873,656391.0
2022-08-30 10:00:00,401.88,402.4,401.53,401.61,971237.0,385.0969,385.5952,384.7615,384.8382,971237.0
2022-08-30 10:05:00,401.61,401.71,400.07,400.48,1295440.0,384.8382,384.934,383.3625,383.7554,1295440.0
2022-08-30 10:10:00,400.48,400.61,400.01,400.38,1064897.0,383.7554,383.8799,383.305,383.6595,1064897.0
2022-08-30 10:15:00,400.37,400.47,400.03,400.38,628306.0,383.6499,383.7458,383.3241,383.6595,628306.0
2022-08-30 10:20:00,400.39,400.62,399.61,399.82,710013.0,383.6691,383.8895,382.9217,383.1229,710013.0
2022-08-30 10:25:00,399.81,400.47,399.7,400.05,566487.0,383.1133,383.7458,383.0079,383.3433,566487.0
2022-08-30 10:30:00,400.05,400.29,398.24,398.31,1271616.0,383.3433,383.5733,381.6089,381.676,1271616.0
2022-08-30 10:35:00,398.3,398.33,397.81,398.17,1398275.0,381.6664,381.6951,381.1969,381.5418,1398275.0
2022-08-30 10:40:00,398.16,398.25,397.48,397.65,947973.0,381.5322,381.6185,380.8806,381.0435,947973.0
2022-08-30 10:45:00,397.65,397.66,396.38,396.59,1572889.0,381.0435,381.0531,379.8266,380.0278,1572889.0
2022-08-30 10:50:00,396.59,397.47,396.38,397.39,1439582.0,380.0278,380.8711,379.8266,380.7944,1439582.0
2022-08-30 10:55:00,397.4,398.42,397.3,398.37,1074495.0,380.804,381.7814,380.7082,381.7335,1074495.0
2022-08-30 11:00:00,398.38,398.92,398.01,398.6,1292520.0,381.7431,382.2605,381.3885,381.9539,1292520.0
2022-08-30 11:05:00,398.58,399.2,398.29,398.59,1007761.0,381.9347,382.5288,381.6568,381.9443,1007761.0
2022-08-30 11:10:00,398.55,398.69,397.78,398.18,780723.0,381.906,382.0401,381.1681,381.5514,780723.0
2022-08-30 11:15:00,398.17,399.27,397.87,399.22,883036.0,381.5418,382.5959,381.2543,382.548,883036.0
2022-08-30 11:20:00,399.22,399.26,398.41,398.65,716405.0,382.548,382.5863,381.7718,382.0018,716405.0
2022-08-30 11:25:00,398.65,399.34,398.19,398.75,843445.0,382.0018,382.663,381.561,382.0976,843445.0
2022-08-30 11:30:00,398.72,399.61,398.41,399.4,607397.0,382.0689,382.9217,381.7718,382.7205,607397.0
2022-08-30 11:35:00,399.39,399.55,398.55,398.68,574544.0,382.7109,382.8642,381.906,382.0305,574544.0
2022-08-30 11:40:00,398.69,399.09,398.29,398.77,684620.0,382.0401,382.4234,381.6568,382.1168,684620.0
2022-08-30 11:45:00,398.77,398.77,398.06,398.13,530689.0,382.1168,382.1168,381.4364,381.5035,530689.0
2022-08-30 11:50:00,398.15,399.06,398.06,398.85,583327.0,381.5227,382.3947,381.4364,382.1934,583327.0
2022-08-30 11:55:00,398.84,399.18,398.66,398.73,568976.0,382.1838,382.5096,382.0114,382.0784,568976.0
2022-08-30 12:00:00,398.74,399.37,398.55,398.93,649005.0,382.088,382.6917,381.906,382.2701,649005.0
2022-08-30 12:05:00,398.94,399.48,398.88,398.97,544112.0,382.2797,382.7971,382.2222,382.3084,544112.0
2022-08-30 12:10:00,398.97,399.39,398.65,399.35,468536.0,382.3084,382.7109,382.0018,382.6725,468536.0
2022-08-30 12:15:00,399.37,399.96,398.96,399.09,899094.0,382.6917,383.2571,382.2988,382.4234,899094.0
2022-08-30 12:20:00,399.08,399.17,398.73,398.82,354998.0,382.4138,382.5001,382.0784,382.1647,354998.0
2022-08-30 12:25:00,398.81,398.82,398.35,398.78,461138.0,382.1551,382.1647,381.7143,382.1263,461138.0
2022-08-30 12:30:00,398.77,398.81,397.88,397.88,419588.0,382.1168,382.1551,381.2639,381.2639,419588.0
2022-08-30 12:35:00,397.89,398.44,397.83,398.39,593886.0,381.2735,381.8005,381.216,381.7526,593886.0
2022-08-30 12:40:00,398.4,398.42,397.7,397.75,416400.0,381.7622,381.7814,381.0914,381.1394,416400.0
2022-08-30 12:45:00,397.75,398.0,397.41,397.87,472651.0,381.1394,381.3789,380.8136,381.2543,472651.0
2022-08-30 12:50:00,397.9,398.28,397.86,398.19,396544.0,381.2831,381.6472,381.2448,381.561,396544.0
2022-08-30 12:55:00,398.18,398.42,397.98,398.0,366535.0,381.5514,381.7814,381.3598,381.3789,366535.0
2022-08-30 13:00:00,398.01,398.28,397.82,398.04,327776.0,381.3885,381.6472,381.2064,381.4173,327776.0
2022-08-30 13:05:00,397.99,398.4,397.63,397.72,360839.0,381.3693,381.7622,381.0244,381.1106,360839.0
2022-08-30 13:10:00,397.7,397.85,396.96,396.99,645420.0,381.0914,381.2352,380.3824,380.4111,645420.0
2022-08-30 13:15:00,397.0,397.32,396.82,396.84,512038.0,380.4207,380.7273,380.2482,380.2674,512038.0
2022-08-30 13:20:00,396.85,397.0,396.6,396.7,412743.0,380.2769,380.4207,380.0374,380.1332,412743.0
2022-08-30 13:25:00,396.7,397.21,396.63,397.21,550221.0,380.1332,380.6219,380.0661,380.6219,550221.0
2022-08-30 13:30:00,397.21,397.55,396.96,397.14,545699.0,380.6219,380.9477,380.3824,380.5548,545699.0
2022-08-30 13:35:00,397.15,397.24,396.71,397.0,298078.0,380.5644,380.6507,380.1428,380.4207,298078.0
2022-08-30 13:40:00,397.01,397.16,396.12,396.12,519868.0,380.4303,380.574,379.5774,379.5774,519868.0
2022-08-30 13:45:00,396.11,397.27,396.0,397.22,831789.0,379.5678,380.6794,379.4624,380.6315,831789.0
2022-08-30 13:50:00,397.23,397.82,397.03,397.58,593678.0,380.6411,381.2064,380.4494,380.9765,593678.0
2022-08-30 13:55:00,397.59,397.79,397.32,397.4,427748.0,380.986,381.1777,380.7273,380.804,427748.0
2022-08-30 14:00:00,397.4,397.89,397.01,397.81,564244.0,380.804,381.2735,380.4303,381.1969,564244.0
2022-08-30 14:05:00,397.82,397.98,397.48,397.55,507410.0,381.2064,381.3598,380.8806,380.9477,507410.0
2022-08-30 14:10:00,397.55,398.06,397.51,397.8,483855.0,380.9477,381.4364,380.9094,381.1873,483855.0
2022-08-30 14:15:00,397.81,398.08,397.56,397.61,480985.0,381.1969,381.4556,380.9573,381.0052,480985.0
2022-08-30 14:20:00,397.64,397.9,397.28,397.67,672958.0,381.034,381.2831,380.689,381.0627,672958.0
2022-08-30 14:25:00,397.67,397.77,396.92,396.95,750868.0,381.0627,381.1585,380.344,380.3728,750868.0
2022-08-30 14:30:00,396.97,397.85,396.93,397.69,611278.0,380.3919,381.2352,380.3536,381.0819,611278.0
2022-08-30 14:35:00,397.7,397.78,397.18,397.67,503701.0,381.0914,381.1681,380.5932,381.0627,503701.0
2022-08-30 14:40:00,397.68,397.81,396.9,397.02,506208.0,381.0723,381.1969,380.3249,380.4398,506208.0
2022-08-30 14:45:00,397.0,397.32,396.97,397.27,294027.0,380.4207,380.7273,380.3919,380.6794,294027.0
2022-08-30 14:50:00,397.26,397.44,396.97,397.25,455549.0,380.6698,380.8423,380.3919,380.6602,455549.0
2022-08-30 14:55:00,397.23,397.68,396.84,397.33,639635.0,380.6411,381.0723,380.2674,380.7369,639635.0
2022-08-30 15:00:00,397.34,398.5,397.2,397.93,887837.0,380.7465,381.858,380.6123,381.3118,887837.0
2022-08-30 15:05:00,397.93,398.83,397.85,398.78,877470.0,381.3118,382.1743,381.2352,382.1263,877470.0
2022-08-30 15:10:00,398.77,399.38,398.69,399.01,1254194.0,382.1168,382.7013,382.0401,382.3467,1254194.0
2022-08-30 15:15:00,399.0,399.23,398.47,398.89,1032041.0,382.3372,382.5576,381.8293,382.2318,1032041.0
2022-08-30 15:20:00,398.89,399.06,398.39,398.96,541093.0,382.2318,382.3947,381.7526,382.2988,541093.0
2022-08-30 15:25:00,398.96,399.0,398.34,398.48,665965.0,382.2988,382.3372,381.7047,381.8389,665965.0
2022-08-30 15:30:00,398.47,398.55,397.4,397.83,878256.0,381.8293,381.906,380.804,381.216,878256.0
2022-08-30 15:35:00,397.85,398.26,397.8,398.15,800580.0,381.2352,381.6281,381.1873,381.5227,800580.0
2022-08-30 15:40:00,398.14,398.83,398.09,398.45,839105.0,381.5131,382.1743,381.4652,381.8101,839105.0
2022-08-30 15:45:00,398.46,398.47,397.09,397.39,1520332.0,381.8197,381.8293,380.5069,380.7944,1520332.0
2022-08-30 15:50:00,397.38,397.99,397.08,397.4,1685696.0,380.7848,381.3693,380.4973,380.804,1685696.0
2022-08-30 15:55:00,397.4,398.54,397.39,398.18,3648725.0,380.804,381.8964,380.7944,381.5514,3648725.0
2022-08-31 09:30:00,399.93,399.99,398.64,398.66,1585579.0,383.2283,383.2858,381.9922,382.0114,1585579.0
2022-08-31 09:35:00,398.65,399.23,398.2,399.06,1137733.0,382.0018,382.5576,381.5706,382.3947,1137733.0
2022-08-31 09:40:00,399.08,400.87,399.06,400.63,1044199.0,382.4138,384.1291,382.3947,383.8991,1044199.0
2022-08-31 09:45:00,400.65,401.24,400.12,400.72,1140717.0,383.9183,384.4836,383.4104,383.9853,1140717.0
2022-08-31 09:50:00,400.75,401.24,400.46,400.74,956979.0,384.0141,384.4836,383.7362,384.0045,956979.0
2022-08-31 09:55:00,400.74,400.85,399.53,399.6,813756.0,384.0045,384.1099,382.845,382.9121,813756.0
2022-08-31 10:00:00,399.61,399.7,398.88,398.99,883006.0,382.9217,383.0079,382.2222,382.3276,883006.0
2022-08-31 10:05:00,398.98,399.42,398.69,398.74,701758.0,382.318,382.7396,382.0401,382.088,701758.0
2022-08-31 10:10:00,398.73,399.74,398.7,399.02,605666.0,382.0784,383.0463,382.0497,382.3563,605666.0
2022-08-31 10:15:00,399.04,399.04,398.12,398.9,786559.0,382.3755,382.3755,381.4939,382.2413,786559.0
2022-08-31 10:20:00,398.91,399.22,398.12,398.54,547802.0,382.2509,382.548,381.4939,381.8964,547802.0
2022-08-31 10:25:00,398.53,398.97,397.85,398.11,576159.0,381.8868,382.3084,381.2352,381.4843,576159.0
2022-08-31 10:30:00,398.11,398.64,397.72,398.21,638565.0,381.4843,381.9922,381.1106,381.5802,638565.0
2022-08-31 10:35:00,398.21,398.77,397.63,397.88,620114.0,381.5802,382.1168,381.0244,381.2639,620114.0
2022-08-31 10:40:00,397.85,399.0,397.55,398.89,530654.0,381.2352,382.3372,380.9477,382.2318,530654.0
2022-08-31 10:45:00,398.91,399.42,398.69,399.26,659171.0,382.2509,382.7396,382.0401,382.5863,659171.0
2022-08-31 10:50:00,399.25,399.65,398.46,398.76,463106.0,382.5767,382.96,381.8197,382.1072,463106.0
2022-08-31 10:55:00,398.74,398.8,398.12,398.29,349708.0,382.088,382.1455,381.4939,381.6568,349708.0
2022-08-31 11:00:00,398.28,398.33,397.29,397.6,657951.0,381.6472,381.6951,380.6986,380.9956,657951.0
2022-08-31 11:05:00,397.63,397.68,396.75,397.39,603271.0,381.0244,381.0723,380.1811,380.7944,603271.0
2022-08-31 11:10:00,397.4,397.4,396.89,397.26,368313.0,380.804,380.804,380.3153,380.6698,368313.0
2022-08-31 11:15:00,397.26,397.75,396.85,397.74,552776.0,380.6698,381.1394,380.2769,381.1298,552776.0
2022-08-31 11:20:00,397.74,398.04,397.41,397.82,423204.0,381.1298,381.4173,380.8136,381.2064,423204.0
2022-08-31 11:25:00,397.82,398.19,397.43,397.55,394228.0,381.2064,381.561,380.8327,380.9477,394228.0
2022-08-31 11:30:00,397.53,398.07,397.1,397.74,512660.0,380.9285,381.446,380.5165,381.1298,512660.0
2022-08-31 11:35:00,397.71,398.71,397.7,398.28,478743.0,381.101,382.0593,381.0914,381.6472,478743.0
2022-08-31 11:40:00,398.27,398.81,398.08,398.61,368387.0,381.6376,382.1551,381.4556,381.9634,368387.0
2022-08-31 11:45:00,398.63,398.77,398.3,398.45,285195.0,381.9826,382.1168,381.6664,381.8101,285195.0
2022-08-31 11:50:00,398.43,398.79,398.39,398.58,268864.0,381.791,382.1359,381.7526,381.9347,268864.0
2022-08-31 11:55:00,398.59,399.29,398.59,399.02,384968.0,381.9443,382.615,381.9443,382.3563,384968.0
2022-08-31 12:00:00,399.02,399.22,398.69,398.85,463615.0,382.3563,382.548,382.0401,382.1934,463615.0
2022-08-31 12:05:00,398.86,398.94,398.31,398.55,301883.0,382.203,382.2797,381.676,381.906,301883.0
2022-08-31 12:10:00,398.57,398.76,398.18,398.45,307464.0,381.9251,382.1072,381.5514,381.8101,307464.0
2022-08-31 12:15:00,398.43,399.04,398.38,398.58,378371.0,381.791,382.3755,381.7431,381.9347,378371.0
2022-08-31 12:20:00,398.58,398.58,397.79,397.92,357473.0,381.9347,381.9347,381.1777,381.3023,357473.0
2022-08-31 12:25:00,397.94,398.17,397.84,398.03,204521.0,381.3214,381.5418,381.2256,381.4077,204521.0
2022-08-31 12:30:00,398.08,398.44,397.96,398.29,268498.0,381.4556,381.8005,381.3406,381.6568,268498.0
2022-08-31 12:35:00,398.3,398.4,397.74,397.95,295681.0,381.6664,381.7622,381.1298,381.331,295681.0
2022-08-31 12:40:00,397.96,397.97,397.32,397.62,371512.0,381.3406,381.3502,380.7273,381.0148,371512.0
2022-08-31 12:45:00,397.51,397.99,397.49,397.88,198424.0,380.9094,381.3693,380.8902,381.2639,198424.0
2022-08-31 12:50:00,397.89,397.91,397.42,397.55,203069.0,381.2735,381.2927,380.8231,380.9477,203069.0
2022-08-31 12:55:00,397.55,397.71,397.28,397.7,291882.0,380.9477,381.101,380.689,381.0914,291882.0
2022-08-31 13:00:00,397.68,397.84,397.54,397.63,251583.0,381.0723,381.2256,380.9381,381.0244,251583.0
2022-08-31 13:05:00,397.6,398.1,397.56,397.97,226044.0,380.9956,381.4747,380.9573,381.3502,226044.0
2022-08-31 13:10:00,397.96,398.38,397.87,398.02,269470.0,381.3406,381.7431,381.2543,381.3981,269470.0
2022-08-31 13:15:00,398.04,398.06,397.37,397.43,315241.0,381.4173,381.4364,380.7752,380.8327,315241.0
2022-08-31 13:20:00,397.43,397.53,396.91,396.91,341640.0,380.8327,380.9285,380.3344,380.3344,341640.0
2022-08-31 13:25:00,396.91,397.2,396.63,397.1,339898.0,380.3344,380.6123,380.0661,380.5165,339898.0
2022-08-31 13:30:00,397.11,397.32,396.81,397.04,292396.0,380.5261,380.7273,380.2386,380.459,292396.0
2022-08-31 13:35:00,397.04,397.15,396.51,396.56,315577.0,380.459,380.5644,379.9511,379.9991,315577.0
2022-08-31 13:40:00,396.56,396.63,396.16,396.53,475837.0,379.9991,380.0661,379.6158,379.9703,475837.0
2022-08-31 13:45:00,396.51,396.73,396.25,396.25,266927.0,379.9511,380.162,379.702,379.702,266927.0
2022-08-31 13:50:00,396.25,396.84,396.25,396.78,322710.0,379.702,380.2674,379.702,380.2099,322710.0
2022-08-31 13:55:00,396.79,396.9,396.58,396.76,350830.0,380.2195,380.3249,380.0182,380.1907,350830.0
2022-08-31 14:00:00,396.75,397.08,396.49,396.54,616974.0,380.1811,380.4973,379.932,379.9799,616974.0
2022-08-31 14:05:00,396.55,397.24,396.22,397.09,700138.0,379.9895,380.6507,379.6733,380.5069,700138.0
2022-08-31 14:10:00,397.1,397.21,396.79,396.99,413888.0,380.5165,380.6219,380.2195,380.4111,413888.0
2022-08-31 14:15:00,397.03,397.27,396.71,396.74,348502.0,380.4494,380.6794,380.1428,380.1715,348502.0
2022-08-31 14:20:00,396.77,396.93,396.49,396.56,301769.0,380.2003,380.3536,379.932,379.9991,301769.0
2022-08-31 14:25:00,396.54,396.96,396.54,396.6,265675.0,379.9799,380.3824,379.9799,380.0374,265675.0
2022-08-31 14:30:00,396.6,396.68,395.83,396.04,473156.0,380.0374,380.114,379.2995,379.5008,473156.0
2022-08-31 14:35:00,396.03,396.05,395.66,395.69,564466.0,379.4912,379.5104,379.1366,379.1654,564466.0
2022-08-31 14:40:00,395.68,395.87,395.33,395.46,617108.0,379.1558,379.3379,378.8204,378.945,617108.0
2022-08-31 14:45:00,395.44,396.0,395.24,395.71,721402.0,378.9258,379.4624,378.7342,379.1846,721402.0
2022-08-31 14:50:00,395.7,395.9,395.55,395.75,449855.0,379.175,379.3666,379.0312,379.2229,449855.0
2022-08-31 14:55:00,395.75,395.93,395.42,395.91,527701.0,379.2229,379.3954,378.9067,379.3762,527701.0
2022-08-31 15:00:00,395.91,396.48,395.57,396.4,741101.0,379.3762,379.9224,379.0504,379.8457,741101.0
2022-08-31 15:05:00,396.39,396.93,396.09,396.62,800282.0,379.8362,380.3536,379.5487,380.0566,800282.0
2022-08-31 15:10:00,396.63,397.26,396.53,397.24,823835.0,380.0661,380.6698,379.9703,380.6507,823835.0
2022-08-31 15:15:00,397.24,397.95,397.21,397.37,1012885.0,380.6507,381.331,380.6219,380.7752,1012885.0
2022-08-31 15:20:00,397.37,397.37,396.46,396.63,591012.0,380.7752,380.7752,379.9032,380.0661,591012.0
2022-08-31 15:25:00,396.61,396.85,396.42,396.7,510402.0,380.047,380.2769,379.8649,380.1332,510402.0
2022-08-31 15:30:00,396.7,396.96,396.16,396.29,794685.0,380.1332,380.3824,379.6158,379.7403,794685.0
2022-08-31 15:35:00,396.26,396.89,396.1,396.84,709237.0,379.7116,380.3153,379.5583,380.2674,709237.0
2022-08-31 15:40:00,396.85,397.58,396.53,397.49,745128.0,380.2769,380.9765,379.9703,380.8902,745128.0
2022-08-31 15:45:00,397.49,397.89,397.04,397.33,1706485.0,380.8902,381.2735,380.459,380.7369,1706485.0
2022-08-31 15:50:00,397.32,397.45,396.28,396.35,2460376.0,380.7273,380.8519,379.7308,379.7978,2460376.0
2022-08-31 15:55:00,396.35,396.48,395.04,395.13,5448462.0,379.7978,379.9224,378.5425,378.6288,5448462.0
2022-09-01 09:30:00,392.89,393.39,392.12,392.15,1745940.0,376.4823,376.9614,375.7445,375.7732,1745940.0
2022-09-01 09:35:00,392.14,392.7,392.0,392.51,1295531.0,375.7636,376.3003,375.6295,376.1182,1295531.0
2022-09-01 09:40:00,392.54,393.46,392.53,392.93,921500.0,376.1469,377.0285,376.1374,376.5207,921500.0
2022-09-01 09:45:00,392.94,393.25,392.36,392.55,1040651.0,376.5302,376.8273,375.9745,376.1565,1040651.0
2022-09-01 09:50:00,392.55,392.82,392.21,392.76,590341.0,376.1565,376.4152,375.8307,376.3578,590341.0
2022-09-01 09:55:00,392.73,392.96,391.95,392.81,956276.0,376.329,376.5494,375.5816,376.4057,956276.0
2022-09-01 10:00:00,392.8,393.28,391.24,391.38,1659477.0,376.3961,376.856,374.9012,375.0354,1659477.0
2022-09-01 10:05:00,391.38,391.82,391.23,391.54,775127.0,375.0354,375.457,374.8916,375.1887,775127.0
2022-09-01 10:10:00,391.54,391.66,390.85,391.0,989252.0,375.1887,375.3037,374.5275,374.6713,989252.0
2022-09-01 10:15:00,390.99,391.04,390.55,390.96,921108.0,374.6617,374.7096,374.24,374.6329,921108.0
2022-09-01 10:20:00,390.94,392.16,390.78,392.14,903184.0,374.6138,375.7828,374.4604,375.7636,903184.0
2022-09-01 10:25:00,392.15,392.77,391.97,392.62,871446.0,375.7732,376.3673,375.6007,376.2236,871446.0
2022-09-01 10:30:00,392.63,392.65,391.91,391.94,752310.0,376.2332,376.2523,375.5432,375.572,752310.0
2022-09-01 10:35:00,391.96,392.25,390.95,391.05,870237.0,375.5912,375.869,374.6233,374.7192,870237.0
2022-09-01 10:40:00,391.04,391.37,390.44,390.61,843617.0,374.7096,375.0258,374.1346,374.2975,843617.0
2022-09-01 10:45:00,390.61,390.64,390.12,390.25,875458.0,374.2975,374.3263,373.828,373.9526,875458.0
2022-09-01 10:50:00,390.22,390.93,390.18,390.45,685480.0,373.9238,374.6042,373.8855,374.1442,685480.0
2022-09-01 10:55:00,390.44,390.78,390.26,390.34,651426.0,374.1346,374.4604,373.9622,374.0388,651426.0
2022-09-01 11:00:00,390.33,390.65,390.04,390.21,782571.0,374.0292,374.3359,373.7513,373.9142,782571.0
2022-09-01 11:05:00,390.21,391.66,390.2,391.32,1041570.0,373.9142,375.3037,373.9047,374.9779,1041570.0
2022-09-01 11:10:00,391.31,391.87,391.31,391.74,681606.0,374.9683,375.5049,374.9683,375.3803,681606.0
2022-09-01 11:15:00,391.72,392.02,391.43,391.71,686863.0,375.3612,375.6487,375.0833,375.3516,686863.0
2022-09-01 11:20:00,391.72,391.72,390.84,391.2,572236.0,375.3612,375.3612,374.5179,374.8629,572236.0
2022-09-01 11:25:00,391.19,391.43,390.66,390.87,683646.0,374.8533,375.0833,374.3455,374.5467,683646.0
2022-09-01 11:30:00,390.87,391.96,390.81,391.9,995799.0,374.5467,375.5912,374.4892,375.5337,995799.0
2022-09-01 11:35:00,391.92,392.62,391.75,391.81,827135.0,375.5528,376.2236,375.3899,375.4474,827135.0
2022-09-01 11:40:00,391.82,391.93,391.01,391.04,682735.0,375.457,375.5624,374.6808,374.7096,682735.0
2022-09-01 11:45:00,391.04,391.32,390.88,391.3,663529.0,374.7096,374.9779,374.5563,374.9587,663529.0
2022-09-01 11:50:00,391.3,391.39,390.78,391.08,472006.0,374.9587,375.045,374.4604,374.7479,472006.0
2022-09-01 11:55:00,391.09,391.19,390.64,391.18,462460.0,374.7575,374.8533,374.3263,374.8437,462460.0
2022-09-01 12:00:00,391.17,391.79,391.12,391.66,528811.0,374.8342,375.4283,374.7862,375.3037,528811.0
2022-09-01 12:05:00,391.67,392.04,391.24,391.9,478505.0,375.3133,375.6678,374.9012,375.5337,478505.0
2022-09-01 12:10:00,391.89,391.92,391.53,391.88,461422.0,375.5241,375.5528,375.1791,375.5145,461422.0
2022-09-01 12:15:00,391.9,392.31,391.77,391.97,591371.0,375.5337,375.9265,375.4091,375.6007,591371.0
2022-09-01 12:20:00,391.98,392.03,391.51,391.64,500575.0,375.6103,375.6582,375.16,375.2845,500575.0
2022-09-01 12:25:00,391.64,392.1,391.39,391.72,290205.0,375.2845,375.7253,375.045,375.3612,290205.0
2022-09-01 12:30:00,391.71,391.83,391.42,391.82,300128.0,375.3516,375.4666,375.0737,375.457,300128.0
2022-09-01 12:35:00,391.82,391.87,390.97,391.07,569912.0,375.457,375.5049,374.6425,374.7383,569912.0
2022-09-01 12:40:00,391.05,391.26,390.89,391.25,317855.0,374.7192,374.9204,374.5658,374.9108,317855.0
2022-09-01 12:45:00,391.25,391.37,390.85,391.23,288692.0,374.9108,375.0258,374.5275,374.8916,288692.0
2022-09-01 12:50:00,391.23,391.24,390.56,390.6,435410.0,374.8916,374.9012,374.2496,374.288,435410.0
2022-09-01 12:55:00,390.61,390.85,390.28,390.73,419821.0,374.2975,374.5275,373.9813,374.4125,419821.0
2022-09-01 13:00:00,390.75,391.27,390.51,391.04,507894.0,374.4317,374.93,374.2017,374.7096,507894.0
2022-09-01 13:05:00,391.02,391.7,391.0,391.65,608178.0,374.6904,375.342,374.6713,375.2941,608178.0
2022-09-01 13:10:00,391.64,392.06,391.35,392.03,513465.0,375.2845,375.687,375.0066,375.6582,513465.0
2022-09-01 13:15:00,392.03,392.2,391.87,391.94,419111.0,375.6582,375.8211,375.5049,375.572,419111.0
2022-09-01 13:20:00,391.94,392.68,391.94,392.6,563144.0,375.572,376.2811,375.572,376.2044,563144.0
2022-09-01 13:25:00,392.61,393.09,392.37,392.96,801476.0,376.214,376.674,375.984,376.5494,801476.0
2022-09-01 13:30:00,392.96,393.15,392.68,392.9,483702.0,376.5494,376.7315,376.2811,376.4919,483702.0
2022-09-01 13:35:00,392.88,393.03,392.4,392.66,439426.0,376.4727,376.6165,376.0128,376.2619,439426.0
2022-09-01 13:40:00,392.66,392.68,392.32,392.38,303684.0,376.2619,376.2811,375.9361,375.9936,303684.0
2022-09-01 13:45:00,392.38,392.38,391.87,392.09,485157.0,375.9936,375.9936,375.5049,375.7157,485157.0
2022-09-01 13:50:00,392.07,392.27,391.92,392.04,367923.0,375.6966,375.8882,375.5528,375.6678,367923.0
2022-09-01 13:55:00,392.03,392.33,391.94,392.13,359861.0,375.6582,375.9457,375.572,375.7541,359861.0
2022-09-01 14:00:00,392.14,392.62,391.82,392.62,750087.0,375.7636,376.2236,375.457,376.2236,750087.0
2022-09-01 14:05:00,392.63,392.84,392.12,392.34,520033.0,376.2332,376.4344,375.7445,375.9553,520033.0
2022-09-01 14:10:00,392.34,392.66,391.98,392.53,564993.0,375.9553,376.2619,375.6103,376.1374,564993.0
2022-09-01 14:15:00,392.53,392.87,392.46,392.84,448917.0,376.1374,376.4632,376.0703,376.4344,448917.0
2022-09-01 14:20:00,392.84,393.99,392.81,393.82,901292.0,376.4344,377.5364,376.4057,377.3735,901292.0
2022-09-01 14:25:00,393.81,394.43,393.79,394.17,1050340.0,377.3639,377.958,377.3447,377.7089,1050340.0
2022-09-01 14:30:00,394.15,394.67,394.11,394.52,961539.0,377.6897,378.188,377.6514,378.0443,961539.0
2022-09-01 14:35:00,394.52,395.01,393.93,394.27,1203210.0,378.0443,378.5138,377.4789,377.8047,1203210.0
2022-09-01 14:40:00,394.25,394.5,393.83,393.93,585299.0,377.7855,378.0251,377.3831,377.4789,585299.0
2022-09-01 14:45:00,393.94,394.37,393.54,393.7,740997.0,377.4885,377.9005,377.1052,377.2585,740997.0
2022-09-01 14:50:00,393.71,394.54,393.57,394.47,596150.0,377.2681,378.0634,377.1339,377.9963,596150.0
2022-09-01 14:55:00,394.47,394.7,393.98,394.27,736382.0,377.9963,378.2167,377.5268,377.8047,736382.0
2022-09-01 15:00:00,394.26,394.87,394.02,394.23,576774.0,377.7951,378.3796,377.5651,377.7664,576774.0
2022-09-01 15:05:00,394.21,395.34,394.2,395.18,1020115.0,377.7472,378.83,377.7376,378.6767,1020115.0
2022-09-01 15:10:00,395.19,395.53,394.74,395.31,755377.0,378.6863,379.0121,378.2551,378.8013,755377.0
2022-09-01 15:15:00,395.3,395.39,394.53,394.55,791657.0,378.7917,378.8779,378.0538,378.073,791657.0
2022-09-01 15:20:00,394.56,394.91,394.19,394.6,581491.0,378.0826,378.418,377.728,378.1209,581491.0
2022-09-01 15:25:00,394.61,394.61,393.99,394.02,534509.0,378.1305,378.1305,377.5364,377.5651,534509.0
2022-09-01 15:30:00,394.01,394.22,393.63,393.85,683739.0,377.5555,377.7568,377.1914,377.4022,683739.0
2022-09-01 15:35:00,393.85,394.53,393.72,394.22,665802.0,377.4022,378.0538,377.2777,377.7568,665802.0
2022-09-01 15:40:00,394.22,394.59,394.0,394.44,527559.0,377.7568,378.1113,377.546,377.9676,527559.0
2022-09-01 15:45:00,394.43,394.79,394.0,394.11,993350.0,377.958,378.303,377.546,377.6514,993350.0
2022-09-01 15:50:00,394.14,395.41,394.12,395.38,1661739.0,377.6801,378.8971,377.661,378.8683,1661739.0
2022-09-01 15:55:00,395.38,396.78,395.38,396.4,3592118.0,378.8683,380.2099,378.8683,379.8457,3592118.0
2022-09-02 09:30:00,400.29,400.43,398.38,398.41,2344310.0,383.5733,383.7074,381.7431,381.7718,2344310.0
2022-09-02 09:35:00,398.4,399.16,398.24,398.95,1342061.0,381.7622,382.4905,381.6089,382.2892,1342061.0
2022-09-02 09:40:00,398.95,399.01,397.64,397.97,1141303.0,382.2892,382.3467,381.034,381.3502,1141303.0
2022-09-02 09:45:00,397.98,398.76,397.91,398.46,1143900.0,381.3598,382.1072,381.2927,381.8197,1143900.0
2022-09-02 09:50:00,398.47,399.19,398.16,398.49,808381.0,381.8293,382.5192,381.5322,381.8485,808381.0
2022-09-02 09:55:00,398.47,398.94,397.96,398.02,767254.0,381.8293,382.2797,381.3406,381.3981,767254.0
2022-09-02 10:00:00,398.03,398.37,397.02,397.24,1266171.0,381.4077,381.7335,380.4398,380.6507,1266171.0
2022-09-02 10:05:00,397.24,398.1,397.13,397.94,689952.0,380.6507,381.4747,380.5453,381.3214,689952.0
2022-09-02 10:10:00,397.97,399.5,397.93,399.22,1083203.0,381.3502,382.8163,381.3118,382.548,1083203.0
2022-09-02 10:15:00,399.24,399.88,399.17,399.49,946341.0,382.5671,383.1804,382.5001,382.8067,946341.0
2022-09-02 10:20:00,399.51,399.99,399.08,399.59,610516.0,382.8259,383.2858,382.4138,382.9025,610516.0
2022-09-02 10:25:00,399.58,400.35,399.53,400.34,559204.0,382.8929,383.6308,382.845,383.6212,559204.0
2022-09-02 10:30:00,400.36,401.05,400.3,400.82,958656.0,383.6404,384.3015,383.5829,384.0812,958656.0
2022-09-02 10:35:00,400.81,401.39,400.81,401.19,581047.0,384.0716,384.6273,384.0716,384.4357,581047.0
2022-09-02 10:40:00,401.19,401.56,401.06,401.25,861037.0,384.4357,384.7902,384.3111,384.4932,861037.0
2022-09-02 10:45:00,401.25,401.38,400.85,400.95,703891.0,384.4932,384.6178,384.1099,384.2057,703891.0
2022-09-02 10:50:00,400.94,401.25,400.37,400.39,717740.0,384.1961,384.4932,383.6499,383.6691,717740.0
2022-09-02 10:55:00,400.39,400.64,399.84,400.38,859243.0,383.6691,383.9087,383.1421,383.6595,859243.0
2022-09-02 11:00:00,400.38,401.12,400.18,401.11,770802.0,383.6595,384.3686,383.4679,384.359,770802.0
2022-09-02 11:05:00,401.11,401.26,400.42,400.54,574030.0,384.359,384.5028,383.6979,383.8128,574030.0
2022-09-02 11:10:00,400.54,400.99,400.33,400.9,366114.0,383.8128,384.2441,383.6116,384.1578,366114.0
2022-09-02 11:15:00,400.89,401.08,400.47,401.0,325973.0,384.1482,384.3303,383.7458,384.2536,325973.0
2022-09-02 11:20:00,400.99,401.14,400.78,401.01,338063.0,384.2441,384.3878,384.0428,384.2632,338063.0
2022-09-02 11:25:00,401.03,401.03,400.63,400.88,334314.0,384.2824,384.2824,383.8991,384.1386,334314.0
2022-09-02 11:30:00,400.9,401.35,400.74,400.94,471180.0,384.1578,384.589,384.0045,384.1961,471180.0
2022-09-02 11:35:00,400.95,401.2,400.69,401.09,301384.0,384.2057,384.4453,383.9566,384.3399,301384.0
2022-09-02 11:40:00,401.09,401.16,400.07,400.53,428906.0,384.3399,384.407,383.3625,383.8033,428906.0
2022-09-02 11:45:00,400.53,401.22,400.46,401.05,404368.0,383.8033,384.4644,383.7362,384.3015,404368.0
2022-09-02 11:50:00,401.07,401.35,401.0,401.26,251831.0,384.3207,384.589,384.2536,384.5028,251831.0
2022-09-02 11:55:00,401.26,401.39,401.0,401.16,316005.0,384.5028,384.6273,384.2536,384.407,316005.0
2022-09-02 12:00:00,401.17,401.4,400.83,401.02,362448.0,384.4165,384.6369,384.0907,384.2728,362448.0
2022-09-02 12:05:00,401.02,401.07,400.67,400.81,303224.0,384.2728,384.3207,383.9374,384.0716,303224.0
2022-09-02 12:10:00,400.8,400.85,400.41,400.54,346445.0,384.062,384.1099,383.6883,383.8128,346445.0
2022-09-02 12:15:00,400.52,400.52,399.85,399.89,404747.0,383.7937,383.7937,383.1517,383.19,404747.0
2022-09-02 12:20:00,399.87,400.04,398.48,398.98,1145902.0,383.1708,383.3337,381.8389,382.318,1145902.0
2022-09-02 12:25:00,398.94,399.03,398.49,398.56,593576.0,382.2797,382.3659,381.8485,381.9155,593576.0
2022-09-02 12:30:00,398.56,398.72,397.66,398.05,548801.0,381.9155,382.0689,381.0531,381.4268,548801.0
2022-09-02 12:35:00,398.03,398.18,397.13,397.55,745622.0,381.4077,381.5514,380.5453,380.9477,745622.0
2022-09-02 12:40:00,397.56,397.67,396.81,396.86,854414.0,380.9573,381.0627,380.2386,380.2865,854414.0
2022-09-02 12:45:00,396.82,397.14,396.45,396.64,897851.0,380.2482,380.5548,379.8937,380.0757,897851.0
2022-09-02 12:50:00,396.64,396.69,395.81,396.57,1222952.0,380.0757,380.1236,379.2804,380.0086,1222952.0
2022-09-02 12:55:00,396.59,396.91,396.16,396.54,800628.0,380.0278,380.3344,379.6158,379.9799,800628.0
2022-09-02 13:00:00,396.56,396.56,394.76,395.41,1361556.0,379.9991,379.9991,378.2742,378.8971,1361556.0
2022-09-02 13:05:00,395.39,395.59,394.68,394.96,942980.0,378.8779,379.0696,378.1976,378.4659,942980.0
2022-09-02 13:10:00,394.96,395.33,394.69,395.31,916360.0,378.4659,378.8204,378.2072,378.8013,916360.0
2022-09-02 13:15:00,395.29,395.89,394.69,395.5,1120229.0,378.7821,379.357,378.2072,378.9833,1120229.0
2022-09-02 13:20:00,395.51,395.51,393.73,393.78,1168228.0,378.9929,378.9929,377.2872,377.3352,1168228.0
2022-09-02 13:25:00,393.78,393.79,393.25,393.49,1023600.0,377.3352,377.3447,376.8273,377.0573,1023600.0
2022-09-02 13:30:00,393.5,393.75,393.11,393.38,820192.0,377.0668,377.3064,376.6931,376.9519,820192.0
2022-09-02 13:35:00,393.36,394.05,393.04,393.53,1410783.0,376.9327,377.5939,376.6261,377.0956,1410783.0
2022-09-02 13:40:00,393.53,394.15,393.38,393.96,560727.0,377.0956,377.6897,376.9519,377.5076,560727.0
2022-09-02 13:45:00,393.94,394.44,392.86,392.89,1061435.0,377.4885,377.9676,376.4536,376.4823,1061435.0
2022-09-02 13:50:00,392.87,392.98,392.26,392.72,939208.0,376.4632,376.5686,375.8786,376.3194,939208.0
2022-09-02 13:55:00,392.72,392.72,392.22,392.37,638904.0,376.3194,376.3194,375.8403,375.984,638904.0
2022-09-02 14:00:00,392.38,392.97,392.31,392.83,712395.0,375.9936,376.559,375.9265,376.4248,712395.0
2022-09-02 14:05:00,392.84,393.24,392.26,393.09,659259.0,376.4344,376.8177,375.8786,376.674,659259.0
2022-09-02 14:10:00,393.1,393.33,392.69,392.78,605752.0,376.6836,376.9039,376.2907,376.3769,605752.0
2022-09-02 14:15:00,392.78,393.11,392.48,392.84,644149.0,376.3769,376.6931,376.0894,376.4344,644149.0
2022-09-02 14:20:00,392.81,393.07,392.6,392.89,351965.0,376.4057,376.6548,376.2044,376.4823,351965.0
2022-09-02 14:25:00,392.89,393.84,392.75,393.74,802139.0,376.4823,377.3926,376.3482,377.2968,802139.0
2022-09-02 14:30:00,393.76,393.76,393.04,393.22,535006.0,377.316,377.316,376.6261,376.7985,535006.0
2022-09-02 14:35:00,393.23,394.01,393.15,393.79,605854.0,376.8081,377.5555,376.7315,377.3447,605854.0
2022-09-02 14:40:00,393.81,394.02,393.4,393.96,530881.0,377.3639,377.5651,376.971,377.5076,530881.0
2022-09-02 14:45:00,393.96,394.0,393.32,393.46,547116.0,377.5076,377.546,376.8944,377.0285,547116.0
2022-09-02 14:50:00,393.46,393.55,393.14,393.15,449523.0,377.0285,377.1148,376.7219,376.7315,449523.0
2022-09-02 14:55:00,393.15,393.18,392.48,392.57,696077.0,376.7315,376.7602,376.0894,376.1757,696077.0
2022-09-02 15:00:00,392.57,393.76,392.44,393.47,827529.0,376.1757,377.316,376.0511,377.0381,827529.0
2022-09-02 15:05:00,393.5,394.03,393.26,393.44,522580.0,377.0668,377.5747,376.8369,377.0094,522580.0
2022-09-02 15:10:00,393.43,393.68,393.02,393.31,577488.0,376.9998,377.2393,376.6069,376.8848,577488.0
2022-09-02 15:15:00,393.31,393.71,393.02,393.33,662310.0,376.8848,377.2681,376.6069,376.9039,662310.0
2022-09-02 15:20:00,393.32,393.78,392.05,392.24,1359621.0,376.8944,377.3352,375.6774,375.8595,1359621.0
2022-09-02 15:25:00,392.24,392.84,392.05,392.63,931337.0,375.8595,376.4344,375.6774,376.2332,931337.0
2022-09-02 15:30:00,392.59,392.6,391.61,391.62,1148647.0,376.1949,376.2044,375.2558,375.2654,1148647.0
2022-09-02 15:35:00,391.62,391.63,390.63,390.89,1694219.0,375.2654,375.2749,374.3167,374.5658,1694219.0
2022-09-02 15:40:00,390.88,390.94,390.34,390.36,1147582.0,374.5563,374.6138,374.0388,374.058,1147582.0
2022-09-02 15:45:00,390.35,391.24,390.33,391.14,1814483.0,374.0484,374.9012,374.0292,374.8054,1814483.0
2022-09-02 15:50:00,391.13,392.06,391.05,392.05,2443096.0,374.7958,375.687,374.7192,375.6774,2443096.0
2022-09-02 15:55:00,392.05,392.54,391.41,392.27,4980763.0,375.6774,376.1469,375.0641,375.8882,4980763.0
2022-09-06 09:30:00,393.1,394.12,393.1,393.14,1383402.0,376.6836,377.661,376.6836,376.7219,1383402.0
2022-09-06 09:35:00,393.16,393.65,392.41,392.44,1030346.0,376.741,377.2106,376.0224,376.0511,1030346.0
2022-09-06 09:40:00,392.43,392.71,391.99,392.29,1109134.0,376.0415,376.3098,375.6199,375.9074,1109134.0
2022-09-06 09:45:00,392.31,392.67,391.44,391.54,962994.0,375.9265,376.2715,375.0929,375.1887,962994.0
2022-09-06 09:50:00,391.52,391.71,390.66,390.7,964088.0,375.1695,375.3516,374.3455,374.3838,964088.0
2022-09-06 09:55:00,390.7,391.77,390.52,391.64,983553.0,374.3838,375.4091,374.2113,375.2845,983553.0
2022-09-06 10:00:00,391.65,391.65,388.97,389.59,2131391.0,375.2941,375.2941,372.726,373.3201,2131391.0
2022-09-06 10:05:00,389.58,389.79,389.1,389.34,820274.0,373.3106,373.5118,372.8506,373.0806,820274.0
2022-09-06 10:10:00,389.34,389.5,388.42,389.37,1191698.0,373.0806,373.2339,372.199,373.1093,1191698.0
2022-09-06 10:15:00,389.35,389.54,388.73,389.4,851526.0,373.0902,373.2722,372.496,373.1381,851526.0
2022-09-06 10:20:00,389.41,389.48,388.62,389.1,696501.0,373.1477,373.2147,372.3906,372.8506,696501.0
2022-09-06 10:25:00,389.11,390.67,388.9,390.41,995530.0,372.8602,374.355,372.659,374.1059,995530.0
2022-09-06 10:30:00,390.4,390.44,389.79,390.24,775780.0,374.0963,374.1346,373.5118,373.943,775780.0
2022-09-06 10:35:00,390.24,391.27,389.67,391.19,888011.0,373.943,374.93,373.3968,374.8533,888011.0
2022-09-06 10:40:00,391.18,392.26,391.16,391.87,1280635.0,374.8437,375.8786,374.8246,375.5049,1280635.0
2022-09-06 10:45:00,391.88,392.21,391.44,391.72,809765.0,375.5145,375.8307,375.0929,375.3612,809765.0
2022-09-06 10:50:00,391.74,393.19,391.66,392.49,1303315.0,375.3803,376.7698,375.3037,376.099,1303315.0
2022-09-06 10:55:00,392.52,393.74,392.5,393.11,1005837.0,376.1278,377.2968,376.1086,376.6931,1005837.0
2022-09-06 11:00:00,393.1,393.17,392.53,392.92,908834.0,376.6836,376.7506,376.1374,376.5111,908834.0
2022-09-06 11:05:00,392.9,394.05,392.72,393.49,861020.0,376.4919,377.5939,376.3194,377.0573,861020.0
2022-09-06 11:10:00,393.48,393.63,392.75,393.11,497272.0,377.0477,377.1914,376.3482,376.6931,497272.0
2022-09-06 11:15:00,393.12,393.22,392.43,392.56,598758.0,376.7027,376.7985,376.0415,376.1661,598758.0
2022-09-06 11:20:00,392.54,393.09,392.27,392.81,606791.0,376.1469,376.674,375.8882,376.4057,606791.0
2022-09-06 11:25:00,392.8,393.14,391.85,392.02,594674.0,376.3961,376.7219,375.4858,375.6487,594674.0
2022-09-06 11:30:00,391.99,393.55,391.82,392.91,715312.0,375.6199,377.1148,375.457,376.5015,715312.0
2022-09-06 11:35:00,392.91,393.23,392.21,392.64,514425.0,376.5015,376.8081,375.8307,376.2428,514425.0
2022-09-06 11:40:00,392.57,393.94,392.43,393.22,625838.0,376.1757,377.4885,376.0415,376.7985,625838.0
2022-09-06 11:45:00,393.26,393.62,392.72,392.87,456794.0,376.8369,377.1818,376.3194,376.4632,456794.0
2022-09-06 11:50:00,392.85,393.72,392.74,393.46,407596.0,376.444,377.2777,376.3386,377.0285,407596.0
2022-09-06 11:55:00,393.43,393.72,393.27,393.38,293358.0,376.9998,377.2777,376.8465,376.9519,293358.0
2022-09-06 12:00:00,393.36,393.7,393.14,393.25,246944.0,376.9327,377.2585,376.7219,376.8273,246944.0
2022-09-06 12:05:00,393.3,393.72,392.02,392.15,563590.0,376.8752,377.2777,375.6487,375.7732,563590.0
2022-09-06 12:10:00,392.15,392.31,391.85,392.07,452929.0,375.7732,375.9265,375.4858,375.6966,452929.0
2022-09-06 12:15:00,392.09,392.2,391.14,391.24,781868.0,375.7157,375.8211,374.8054,374.9012,781868.0
2022-09-06 12:20:00,391.21,391.45,390.65,390.77,716481.0,374.8725,375.1025,374.3359,374.4509,716481.0
2022-09-06 12:25:00,390.77,391.24,390.42,391.12,890536.0,374.4509,374.9012,374.1155,374.7862,890536.0
2022-09-06 12:30:00,391.13,391.39,390.85,390.96,424761.0,374.7958,375.045,374.5275,374.6329,424761.0
2022-09-06 12:35:00,390.98,391.35,390.93,391.09,254607.0,374.6521,375.0066,374.6042,374.7575,254607.0
2022-09-06 12:40:00,391.09,391.86,390.65,391.85,481891.0,374.7575,375.4953,374.3359,375.4858,481891.0
2022-09-06 12:45:00,391.83,391.91,391.4,391.75,367588.0,375.4666,375.5432,375.0545,375.3899,367588.0
2022-09-06 12:50:00,391.74,391.88,391.19,391.73,341000.0,375.3803,375.5145,374.8533,375.3708,341000.0
2022-09-06 12:55:00,391.7,392.07,391.48,391.63,406143.0,375.342,375.6966,375.1312,375.2749,406143.0
2022-09-06 13:00:00,391.63,391.69,390.84,391.06,440150.0,375.2749,375.3324,374.5179,374.7287,440150.0
2022-09-06 13:05:00,391.06,391.07,389.75,389.79,588806.0,374.7287,374.7383,373.4735,373.5118,588806.0
2022-09-06 13:10:00,389.77,390.1,389.29,389.49,775408.0,373.4926,373.8088,373.0327,373.2243,775408.0
2022-09-06 13:15:00,389.46,389.89,389.14,389.75,876295.0,373.1956,373.6076,372.8889,373.4735,876295.0
2022-09-06 13:20:00,389.75,389.99,389.53,389.7,564792.0,373.4735,373.7034,373.2626,373.4255,564792.0
2022-09-06 13:25:00,389.71,389.85,389.45,389.54,271379.0,373.4351,373.5693,373.186,373.2722,271379.0
2022-09-06 13:30:00,389.53,390.42,389.41,390.15,617153.0,373.2626,374.1155,373.1477,373.8567,617153.0
2022-09-06 13:35:00,390.15,390.38,389.76,390.24,344063.0,373.8567,374.0771,373.483,373.943,344063.0
2022-09-06 13:40:00,390.23,390.25,389.41,389.88,359328.0,373.9334,373.9526,373.1477,373.598,359328.0
2022-09-06 13:45:00,389.88,390.21,389.4,389.46,340734.0,373.598,373.9142,373.1381,373.1956,340734.0
2022-09-06 13:50:00,389.44,389.69,389.14,389.64,409190.0,373.1764,373.416,372.8889,373.368,409190.0
2022-09-06 13:55:00,389.63,390.48,389.63,390.38,518752.0,373.3585,374.173,373.3585,374.0771,518752.0
2022-09-06 14:00:00,390.36,390.94,390.22,390.52,537630.0,374.058,374.6138,373.9238,374.2113,537630.0
2022-09-06 14:05:00,390.51,390.72,390.24,390.59,434032.0,374.2017,374.4029,373.943,374.2784,434032.0
2022-09-06 14:10:00,390.62,391.67,390.6,391.45,872169.0,374.3071,375.3133,374.288,375.1025,872169.0
2022-09-06 14:15:00,391.43,391.75,391.23,391.43,384344.0,375.0833,375.3899,374.8916,375.0833,384344.0
2022-09-06 14:20:00,391.41,391.57,391.03,391.33,316989.0,375.0641,375.2174,374.7,374.9875,316989.0
2022-09-06 14:25:00,391.33,391.44,390.89,391.05,294396.0,374.9875,375.0929,374.5658,374.7192,294396.0
2022-09-06 14:30:00,391.06,391.24,390.27,390.8,564095.0,374.7287,374.9012,373.9717,374.4796,564095.0
2022-09-06 14:35:00,390.79,391.31,390.53,390.98,279873.0,374.47,374.9683,374.2209,374.6521,279873.0
2022-09-06 14:40:00,390.98,391.01,390.51,390.61,425974.0,374.6521,374.6808,374.2017,374.2975,425974.0
2022-09-06 14:45:00,390.6,390.89,390.24,390.82,410532.0,374.288,374.5658,373.943,374.4988,410532.0
2022-09-06 14:50:00,390.83,390.84,389.94,390.53,389166.0,374.5084,374.5179,373.6555,374.2209,389166.0
2022-09-06 14:55:00,390.53,390.98,390.11,390.41,448707.0,374.2209,374.6521,373.8184,374.1059,448707.0
2022-09-06 15:00:00,390.43,390.7,389.89,390.13,502055.0,374.1251,374.3838,373.6076,373.8376,502055.0
2022-09-06 15:05:00,390.12,391.25,390.07,391.24,716907.0,373.828,374.9108,373.7801,374.9012,716907.0
2022-09-06 15:10:00,391.23,391.5,390.92,391.12,748433.0,374.8916,375.1504,374.5946,374.7862,748433.0
2022-09-06 15:15:00,391.12,391.79,390.99,391.06,655508.0,374.7862,375.4283,374.6617,374.7287,655508.0
2022-09-06 15:20:00,391.05,391.3,390.41,391.15,763845.0,374.7192,374.9587,374.1059,374.815,763845.0
2022-09-06 15:25:00,391.16,391.42,390.87,390.93,457702.0,374.8246,375.0737,374.5467,374.6042,457702.0
2022-09-06 15:30:00,390.94,390.94,389.75,390.17,988432.0,374.6138,374.6138,373.4735,373.8759,988432.0
2022-09-06 15:35:00,390.17,390.44,390.01,390.13,654438.0,373.8759,374.1346,373.7226,373.8376,654438.0
2022-09-06 15:40:00,390.11,391.22,390.06,391.16,716930.0,373.8184,374.8821,373.7705,374.8246,716930.0
2022-09-06 15:45:00,391.16,391.27,390.42,390.96,1094605.0,374.8246,374.93,374.1155,374.6329,1094605.0
2022-09-06 15:50:00,390.94,390.94,390.1,390.33,1049744.0,374.6138,374.6138,373.8088,374.0292,1049744.0
2022-09-06 15:55:00,390.33,390.89,389.71,390.79,4617186.0,374.0292,374.5658,373.4351,374.47,4617186.0
2022-09-07 09:30:00,390.43,391.14,390.2,391.14,1253676.0,374.1251,374.8054,373.9047,374.8054,1253676.0
2022-09-07 09:35:00,391.11,392.36,390.95,392.15,1564718.0,374.7767,375.9745,374.6233,375.7732,1564718.0
2022-09-07 09:40:00,392.17,392.67,391.96,392.4,866660.0,375.7924,376.2715,375.5912,376.0128,866660.0
2022-09-07 09:45:00,392.42,392.75,392.28,392.47,598123.0,376.0319,376.3482,375.8978,376.0799,598123.0
2022-09-07 09:50:00,392.44,392.57,391.51,391.89,757465.0,376.0511,376.1757,375.16,375.5241,757465.0
2022-09-07 09:55:00,391.92,392.45,391.55,391.73,569900.0,375.5528,376.0607,375.1983,375.3708,569900.0
2022-09-07 10:00:00,391.73,392.3,390.92,392.14,812517.0,375.3708,375.917,374.5946,375.7636,812517.0
2022-09-07 10:05:00,392.14,392.33,391.41,391.78,558511.0,375.7636,375.9457,375.0641,375.4187,558511.0
2022-09-07 10:10:00,391.78,392.07,391.05,391.12,539072.0,375.4187,375.6966,374.7192,374.7862,539072.0
2022-09-07 10:15:00,391.11,391.82,390.8,391.7,580234.0,374.7767,375.457,374.4796,375.342,580234.0
2022-09-07 10:20:00,391.71,392.01,391.42,391.63,671764.0,375.3516,375.6391,375.0737,375.2749,671764.0
2022-09-07 10:25:00,391.61,392.45,391.31,392.37,698156.0,375.2558,376.0607,374.9683,375.984,698156.0
2022-09-07 10:30:00,392.38,393.39,392.38,392.72,1013256.0,375.9936,376.9614,375.9936,376.3194,1013256.0
2022-09-07 10:35:00,392.79,393.07,392.4,392.63,498288.0,376.3865,376.6548,376.0128,376.2332,498288.0
2022-09-07 10:40:00,392.65,392.98,392.14,392.53,604477.0,376.2523,376.5686,375.7636,376.1374,604477.0
2022-09-07 10:45:00,392.54,392.67,392.24,392.43,349215.0,376.1469,376.2715,375.8595,376.0415,349215.0
2022-09-07 10:50:00,392.43,393.18,392.34,392.88,511924.0,376.0415,376.7602,375.9553,376.4727,511924.0
2022-09-07 10:55:00,392.92,393.18,392.75,392.79,516098.0,376.5111,376.7602,376.3482,376.3865,516098.0
2022-09-07 11:00:00,392.78,393.45,392.35,393.33,537808.0,376.3769,377.0189,375.9649,376.9039,537808.0
2022-09-07 11:05:00,393.3,393.84,393.12,393.62,535218.0,376.8752,377.3926,376.7027,377.1818,535218.0
2022-09-07 11:10:00,393.63,394.5,393.62,394.18,838764.0,377.1914,378.0251,377.1818,377.7184,838764.0
2022-09-07 11:15:00,394.18,394.35,393.86,394.04,551769.0,377.7184,377.8814,377.4118,377.5843,551769.0
2022-09-07 11:20:00,394.05,394.37,393.92,394.23,472060.0,377.5939,377.9005,377.4693,377.7664,472060.0
2022-09-07 11:25:00,394.23,394.38,393.83,393.9,493533.0,377.7664,377.9101,377.3831,377.4501,493533.0
2022-09-07 11:30:00,393.9,394.33,393.52,393.72,627043.0,377.4501,377.8622,377.086,377.2777,627043.0
2022-09-07 11:35:00,393.7,394.18,393.7,393.93,307013.0,377.2585,377.7184,377.2585,377.4789,307013.0
2022-09-07 11:40:00,393.95,394.11,393.43,393.6,360697.0,377.4981,377.6514,376.9998,377.1627,360697.0
2022-09-07 11:45:00,393.55,394.18,393.55,394.05,360406.0,377.1148,377.7184,377.1148,377.5939,360406.0
2022-09-07 11:50:00,394.04,394.35,393.95,394.3,365485.0,377.5843,377.8814,377.4981,377.8334,365485.0
2022-09-07 11:55:00,394.29,394.46,393.91,393.97,374755.0,377.8239,377.9868,377.4597,377.5172,374755.0
2022-09-07 12:00:00,393.99,394.29,393.94,394.02,253728.0,377.5364,377.8239,377.4885,377.5651,253728.0
2022-09-07 12:05:00,394.03,394.22,393.56,394.19,426903.0,377.5747,377.7568,377.1243,377.728,426903.0
2022-09-07 12:10:00,394.17,394.21,393.67,393.81,172371.0,377.7089,377.7472,377.2297,377.3639,172371.0
2022-09-07 12:15:00,393.8,393.87,393.32,393.38,481264.0,377.3543,377.4214,376.8944,376.9519,481264.0
2022-09-07 12:20:00,393.4,393.49,392.85,393.07,509670.0,376.971,377.0573,376.444,376.6548,509670.0
2022-09-07 12:25:00,393.07,393.57,392.95,393.49,393038.0,376.6548,377.1339,376.5398,377.0573,393038.0
2022-09-07 12:30:00,393.49,393.6,393.09,393.59,283341.0,377.0573,377.1627,376.674,377.1531,283341.0
2022-09-07 12:35:00,393.6,394.24,393.37,394.23,359142.0,377.1627,377.7759,376.9423,377.7664,359142.0
2022-09-07 12:40:00,394.22,395.15,394.08,394.87,1190528.0,377.7568,378.6479,377.6226,378.3796,1190528.0
2022-09-07 12:45:00,394.86,395.06,394.66,394.81,331222.0,378.3701,378.5617,378.1784,378.3221,331222.0
2022-09-07 12:50:00,394.82,394.93,394.53,394.61,385473.0,378.3317,378.4371,378.0538,378.1305,385473.0
2022-09-07 12:55:00,394.58,394.76,394.28,394.72,418021.0,378.1017,378.2742,377.8143,378.2359,418021.0
2022-09-07 13:00:00,394.69,395.4,394.61,395.22,517287.0,378.2072,378.8875,378.1305,378.715,517287.0
2022-09-07 13:05:00,395.22,395.39,395.0,395.13,481657.0,378.715,378.8779,378.5042,378.6288,481657.0
2022-09-07 13:10:00,395.16,395.27,394.89,395.12,264520.0,378.6575,378.7629,378.3988,378.6192,264520.0
2022-09-07 13:15:00,395.14,395.29,394.74,394.84,295758.0,378.6384,378.7821,378.2551,378.3509,295758.0
2022-09-07 13:20:00,394.87,395.29,394.75,394.92,302139.0,378.3796,378.7821,378.2646,378.4275,302139.0
2022-09-07 13:25:00,394.91,394.94,394.55,394.67,274276.0,378.418,378.4467,378.073,378.188,274276.0
2022-09-07 13:30:00,394.69,395.22,394.61,395.2,274382.0,378.2072,378.715,378.1305,378.6959,274382.0
2022-09-07 13:35:00,395.17,395.67,395.05,395.53,521472.0,378.6671,379.1462,378.5521,379.0121,521472.0
2022-09-07 13:40:00,395.51,396.28,395.51,396.22,447793.0,378.9929,379.7308,378.9929,379.6733,447793.0
2022-09-07 13:45:00,396.21,396.41,395.92,396.36,859780.0,379.6637,379.8553,379.3858,379.8074,859780.0
2022-09-07 13:50:00,396.36,396.58,396.25,396.56,490835.0,379.8074,380.0182,379.702,379.9991,490835.0
2022-09-07 13:55:00,396.57,396.58,396.25,396.45,591965.0,380.0086,380.0182,379.702,379.8937,591965.0
2022-09-07 14:00:00,396.45,397.55,396.33,397.53,1351878.0,379.8937,380.9477,379.7787,380.9285,1351878.0
2022-09-07 14:05:00,397.53,397.56,396.81,396.9,856323.0,380.9285,380.9573,380.2386,380.3249,856323.0
2022-09-07 14:10:00,396.89,397.08,396.72,396.99,409401.0,380.3153,380.4973,380.1524,380.4111,409401.0
2022-09-07 14:15:00,396.98,397.12,396.25,396.3,835589.0,380.4015,380.5357,379.702,379.7499,835589.0
2022-09-07 14:20:00,396.31,396.49,396.17,396.44,706778.0,379.7595,379.932,379.6253,379.8841,706778.0
2022-09-07 14:25:00,396.43,397.2,396.4,397.15,900866.0,379.8745,380.6123,379.8457,380.5644,900866.0
2022-09-07 14:30:00,397.17,397.47,396.88,397.42,828015.0,380.5836,380.8711,380.3057,380.8231,828015.0
2022-09-07 14:35:00,397.42,397.61,397.23,397.33,494040.0,380.8231,381.0052,380.6411,380.7369,494040.0
2022-09-07 14:40:00,397.33,397.71,397.31,397.44,505912.0,380.7369,381.101,380.7177,380.8423,505912.0
2022-09-07 14:45:00,397.43,397.62,397.34,397.6,410600.0,380.8327,381.0148,380.7465,380.9956,410600.0
2022-09-07 14:50:00,397.6,397.82,397.2,397.66,743933.0,380.9956,381.2064,380.6123,381.0531,743933.0
2022-09-07 14:55:00,397.65,397.89,397.5,397.78,378653.0,381.0435,381.2735,380.8998,381.1681,378653.0
2022-09-07 15:00:00,397.8,397.9,397.51,397.77,482374.0,381.1873,381.2831,380.9094,381.1585,482374.0
2022-09-07 15:05:00,397.78,398.15,397.57,398.13,504561.0,381.1681,381.5227,380.9669,381.5035,504561.0
2022-09-07 15:10:00,398.13,398.17,397.8,398.04,585004.0,381.5035,381.5418,381.1873,381.4173,585004.0
2022-09-07 15:15:00,398.04,398.37,397.68,397.79,732555.0,381.4173,381.7335,381.0723,381.1777,732555.0
2022-09-07 15:20:00,397.81,398.11,397.62,398.02,935976.0,381.1969,381.4843,381.0148,381.3981,935976.0
2022-09-07 15:25:00,398.04,398.59,397.99,398.53,930537.0,381.4173,381.9443,381.3693,381.8868,930537.0
2022-09-07 15:30:00,398.53,398.54,398.01,398.27,726512.0,381.8868,381.8964,381.3885,381.6376,726512.0
2022-09-07 15:35:00,398.27,398.39,397.78,397.96,588327.0,381.6376,381.7526,381.1681,381.3406,588327.0
2022-09-07 15:40:00,397.96,398.06,397.59,397.97,939314.0,381.3406,381.4364,380.986,381.3502,939314.0
2022-09-07 15:45:00,397.97,398.56,397.87,398.41,1611665.0,381.3502,381.9155,381.2543,381.7718,1611665.0
2022-09-07 15:50:00,398.48,398.48,397.75,398.1,1663741.0,381.8389,381.8389,381.1394,381.4747,1663741.0
2022-09-07 15:55:00,398.09,398.09,397.43,397.77,3948229.0,381.4652,381.4652,380.8327,381.1585,3948229.0
2022-09-08 09:30:00,395.3,395.45,394.12,394.48,1647169.0,378.7917,378.9354,377.661,378.0059,1647169.0
2022-09-08 09:35:00,394.47,395.17,394.18,394.93,1310537.0,377.9963,378.6671,377.7184,378.4371,1310537.0
2022-09-08 09:40:00,394.96,396.88,394.17,396.71,1593589.0,378.4659,380.3057,377.7089,380.1428,1593589.0
2022-09-08 09:45:00,396.72,397.07,395.9,396.62,1388088.0,380.1524,380.4878,379.3666,380.0566,1388088.0
2022-09-08 09:50:00,396.65,397.16,396.2,397.06,961536.0,380.0853,380.574,379.6541,380.4782,961536.0
2022-09-08 09:55:00,397.05,397.7,396.78,397.32,825104.0,380.4686,381.0914,380.2099,380.7273,825104.0
2022-09-08 10:00:00,397.33,397.46,395.74,396.01,894520.0,380.7369,380.8615,379.2133,379.472,894520.0
2022-09-08 10:05:00,396.01,397.12,395.89,396.78,683419.0,379.472,380.5357,379.357,380.2099,683419.0
2022-09-08 10:10:00,396.79,397.2,396.13,396.62,574982.0,380.2195,380.6123,379.587,380.0566,574982.0
2022-09-08 10:15:00,396.63,398.14,396.23,398.08,898458.0,380.0661,381.5131,379.6828,381.4556,898458.0
2022-09-08 10:20:00,398.08,398.49,397.3,397.41,1004155.0,381.4556,381.8485,380.7082,380.8136,1004155.0
2022-09-08 10:25:00,397.41,397.92,397.2,397.87,447164.0,380.8136,381.3023,380.6123,381.2543,447164.0
2022-09-08 10:30:00,397.82,398.64,397.5,398.5,762318.0,381.2064,381.9922,380.8998,381.858,762318.0
2022-09-08 10:35:00,398.48,399.29,398.16,399.05,946554.0,381.8389,382.615,381.5322,382.3851,946554.0
2022-09-08 10:40:00,399.06,399.52,398.82,399.36,558434.0,382.3947,382.8354,382.1647,382.6821,558434.0
2022-09-08 10:45:00,399.35,399.6,399.08,399.25,669751.0,382.6725,382.9121,382.4138,382.5767,669751.0
2022-09-08 10:50:00,399.23,399.48,398.88,399.41,406167.0,382.5576,382.7971,382.2222,382.73,406167.0
2022-09-08 10:55:00,399.42,399.99,399.24,399.9,585781.0,382.7396,383.2858,382.5671,383.1996,585781.0
2022-09-08 11:00:00,399.91,400.54,399.8,400.27,1031833.0,383.2092,383.8128,383.1037,383.5541,1031833.0
2022-09-08 11:05:00,400.28,400.7,400.22,400.48,588201.0,383.5637,383.9662,383.5062,383.7554,588201.0
2022-09-08 11:10:00,400.48,400.65,400.13,400.57,542269.0,383.7554,383.9183,383.42,383.8416,542269.0
2022-09-08 11:15:00,400.58,400.82,400.36,400.63,542005.0,383.8512,384.0812,383.6404,383.8991,542005.0
2022-09-08 11:20:00,400.62,400.86,400.47,400.63,422218.0,383.8895,384.1195,383.7458,383.8991,422218.0
2022-09-08 11:25:00,400.62,400.69,400.23,400.28,513361.0,383.8895,383.9566,383.5158,383.5637,513361.0
2022-09-08 11:30:00,400.33,400.48,400.12,400.46,544218.0,383.6116,383.7554,383.4104,383.7362,544218.0
2022-09-08 11:35:00,400.43,400.68,399.67,399.71,646242.0,383.7074,383.947,382.9792,383.0175,646242.0
2022-09-08 11:40:00,399.71,399.78,399.23,399.64,701236.0,383.0175,383.0846,382.5576,382.9504,701236.0
2022-09-08 11:45:00,399.62,399.89,399.36,399.43,472250.0,382.9313,383.19,382.6821,382.7492,472250.0
2022-09-08 11:50:00,399.44,399.79,399.18,399.75,490362.0,382.7588,383.0942,382.5096,383.0558,490362.0
2022-09-08 11:55:00,399.75,399.81,399.45,399.49,260004.0,383.0558,383.1133,382.7684,382.8067,260004.0
2022-09-08 12:00:00,399.51,399.69,397.34,397.35,1465074.0,382.8259,382.9983,380.7465,380.7561,1465074.0
2022-09-08 12:05:00,397.35,397.52,395.84,396.41,2020538.0,380.7561,380.919,379.3091,379.8553,2020538.0
2022-09-08 12:10:00,396.4,396.44,395.4,395.99,1186458.0,379.8457,379.8841,378.8875,379.4529,1186458.0
2022-09-08 12:15:00,395.99,396.41,395.43,395.97,924764.0,379.4529,379.8553,378.9162,379.4337,924764.0
2022-09-08 12:20:00,395.96,396.18,395.05,395.7,887535.0,379.4241,379.6349,378.5521,379.175,887535.0
2022-09-08 12:25:00,395.72,396.38,395.51,396.19,652792.0,379.1941,379.8266,378.9929,379.6445,652792.0
2022-09-08 12:30:00,396.18,397.02,396.01,396.72,993665.0,379.6349,380.4398,379.472,380.1524,993665.0
2022-09-08 12:35:00,396.71,397.21,396.68,396.96,585225.0,380.1428,380.6219,380.114,380.3824,585225.0
2022-09-08 12:40:00,396.93,398.12,396.69,397.97,1009693.0,380.3536,381.4939,380.1236,381.3502,1009693.0
2022-09-08 12:45:00,397.98,398.01,397.58,397.81,575606.0,381.3598,381.3885,380.9765,381.1969,575606.0
2022-09-08 12:50:00,397.77,398.41,397.7,398.06,629473.0,381.1585,381.7718,381.0914,381.4364,629473.0
2022-09-08 12:55:00,398.05,398.23,397.87,397.88,385158.0,381.4268,381.5993,381.2543,381.2639,385158.0
2022-09-08 13:00:00,397.89,398.13,397.17,397.4,727044.0,381.2735,381.5035,380.5836,380.804,727044.0
2022-09-08 13:05:00,397.39,397.74,397.1,397.62,388104.0,380.7944,381.1298,380.5165,381.0148,388104.0
2022-09-08 13:10:00,397.63,399.22,397.63,399.13,961519.0,381.0244,382.548,381.0244,382.4617,961519.0
2022-09-08 13:15:00,399.15,399.27,398.82,399.03,541047.0,382.4809,382.5959,382.1647,382.3659,541047.0
2022-09-08 13:20:00,399.02,399.27,398.94,399.19,366720.0,382.3563,382.5959,382.2797,382.5192,366720.0
2022-09-08 13:25:00,399.18,399.55,398.81,399.16,644476.0,382.5096,382.8642,382.1551,382.4905,644476.0
2022-09-08 13:30:00,399.17,399.37,398.65,399.05,530922.0,382.5001,382.6917,382.0018,382.3851,530922.0
2022-09-08 13:35:00,399.06,399.86,398.99,399.46,656477.0,382.3947,383.1612,382.3276,382.7779,656477.0
2022-09-08 13:40:00,399.48,399.69,399.34,399.56,354283.0,382.7971,382.9983,382.663,382.8738,354283.0
2022-09-08 13:45:00,399.54,399.69,399.27,399.66,323390.0,382.8546,382.9983,382.5959,382.9696,323390.0
2022-09-08 13:50:00,399.67,399.73,399.15,399.24,313456.0,382.9792,383.0367,382.4809,382.5671,313456.0
2022-09-08 13:55:00,399.24,399.28,398.18,398.99,895318.0,382.5671,382.6055,381.5514,382.3276,895318.0
2022-09-08 14:00:00,398.97,399.43,398.83,399.41,508739.0,382.3084,382.7492,382.1743,382.73,508739.0
2022-09-08 14:05:00,399.41,399.63,398.92,399.15,462019.0,382.73,382.9408,382.2605,382.4809,462019.0
2022-09-08 14:10:00,399.17,399.4,398.94,398.99,390399.0,382.5001,382.7205,382.2797,382.3276,390399.0
2022-09-08 14:15:00,399.03,399.57,398.68,399.4,548522.0,382.3659,382.8834,382.0305,382.7205,548522.0
2022-09-08 14:20:00,399.39,399.52,399.14,399.39,311048.0,382.7109,382.8354,382.4713,382.7109,311048.0
2022-09-08 14:25:00,399.37,399.55,399.13,399.31,423887.0,382.6917,382.8642,382.4617,382.6342,423887.0
2022-09-08 14:30:00,399.34,399.98,399.27,399.92,604286.0,382.663,383.2762,382.5959,383.2187,604286.0
2022-09-08 14:35:00,399.92,400.08,399.64,399.95,560420.0,383.2187,383.3721,382.9504,383.2475,560420.0
2022-09-08 14:40:00,399.94,400.03,398.56,399.2,817982.0,383.2379,383.3241,381.9155,382.5288,817982.0
2022-09-08 14:45:00,399.15,399.31,398.43,398.74,568265.0,382.4809,382.6342,381.791,382.088,568265.0
2022-09-08 14:50:00,398.72,399.15,398.3,399.0,399276.0,382.0689,382.4809,381.6664,382.3372,399276.0
2022-09-08 14:55:00,399.01,399.02,398.43,398.55,392242.0,382.3467,382.3563,381.791,381.906,392242.0
2022-09-08 15:00:00,398.56,398.99,397.84,398.32,714290.0,381.9155,382.3276,381.2256,381.6856,714290.0
2022-09-08 15:05:00,398.32,398.72,398.22,398.4,459760.0,381.6856,382.0689,381.5897,381.7622,459760.0
2022-09-08 15:10:00,398.38,398.97,398.14,398.93,551318.0,381.7431,382.3084,381.5131,382.2701,551318.0
2022-09-08 15:15:00,398.94,399.18,398.77,399.1,466212.0,382.2797,382.5096,382.1168,382.433,466212.0
2022-09-08 15:20:00,399.1,399.54,398.96,399.38,496549.0,382.433,382.8546,382.2988,382.7013,496549.0
2022-09-08 15:25:00,399.39,399.47,399.06,399.14,321303.0,382.7109,382.7875,382.3947,382.4713,321303.0
2022-09-08 15:30:00,399.16,399.54,398.87,398.98,576864.0,382.4905,382.8546,382.2126,382.318,576864.0
2022-09-08 15:35:00,398.99,399.19,398.75,399.04,543249.0,382.3276,382.5192,382.0976,382.3755,543249.0
2022-09-08 15:40:00,399.04,399.15,398.33,398.41,768513.0,382.3755,382.4809,381.6951,381.7718,768513.0
2022-09-08 15:45:00,398.4,399.16,398.35,398.72,862970.0,381.7622,382.4905,381.7143,382.0689,862970.0
2022-09-08 15:50:00,398.7,400.08,398.66,400.01,1834960.0,382.0497,383.3721,382.0114,383.305,1834960.0
2022-09-08 15:55:00,400.01,400.49,399.82,400.4,2206386.0,383.305,383.7649,383.1229,383.6787,2206386.0
2022-09-09 09:30:00,402.74,403.7,402.72,403.66,1547747.0,385.921,386.8409,385.9018,386.8026,1547747.0
2022-09-09 09:35:00,403.65,403.9,403.09,403.4,1304573.0,386.793,387.0325,386.2564,386.5534,1304573.0
2022-09-09 09:40:00,403.42,403.68,402.98,403.03,795587.0,386.5726,386.8217,386.1509,386.1989,795587.0
2022-09-09 09:45:00,403.0,403.81,402.46,403.36,1312084.0,386.1701,386.9463,385.6527,386.5151,1312084.0
2022-09-09 09:50:00,403.39,403.62,403.05,403.43,623369.0,386.5438,386.7642,386.218,386.5822,623369.0
2022-09-09 09:55:00,403.42,404.3,402.93,404.27,947731.0,386.5726,387.4158,386.103,387.3871,947731.0
2022-09-09 10:00:00,404.28,405.11,404.11,404.95,1810628.0,387.3967,388.192,387.2338,388.0387,1810628.0
2022-09-09 10:05:00,404.95,405.2,404.73,405.17,997763.0,388.0387,388.2782,387.8279,388.2495,997763.0
2022-09-09 10:10:00,405.17,405.23,404.58,404.81,1422870.0,388.2495,388.307,387.6841,387.9045,1422870.0
2022-09-09 10:15:00,404.79,405.57,404.52,404.8,936983.0,387.8854,388.6328,387.6266,387.8949,936983.0
2022-09-09 10:20:00,404.8,405.11,404.48,404.57,550780.0,387.8949,388.192,387.5883,387.6745,550780.0
2022-09-09 10:25:00,404.56,405.22,404.32,405.13,759786.0,387.665,388.2974,387.435,388.2112,759786.0
2022-09-09 10:30:00,405.14,405.46,404.91,405.39,713540.0,388.2207,388.5274,388.0003,388.4603,713540.0
2022-09-09 10:35:00,405.4,405.57,405.08,405.47,707899.0,388.4699,388.6328,388.1632,388.537,707899.0
2022-09-09 10:40:00,405.49,406.11,405.47,405.93,1085151.0,388.5561,389.1502,388.537,388.9778,1085151.0
2022-09-09 10:45:00,405.93,406.1,405.55,405.96,798173.0,388.9778,389.1407,388.6136,389.0065,798173.0
2022-09-09 10:50:00,405.97,406.19,405.76,405.87,874608.0,389.0161,389.2269,388.8149,388.9203,874608.0
2022-09-09 10:55:00,405.87,405.99,405.57,405.95,612906.0,388.9203,389.0352,388.6328,388.9969,612906.0
2022-09-09 11:00:00,405.97,406.18,405.31,405.63,843514.0,389.0161,389.2173,388.3836,388.6903,843514.0
2022-09-09 11:05:00,405.64,405.82,405.3,405.33,697947.0,388.6999,388.8723,388.3741,388.4028,697947.0
2022-09-09 11:10:00,405.35,405.55,405.07,405.48,430714.0,388.422,388.6136,388.1537,388.5465,430714.0
2022-09-09 11:15:00,405.51,405.81,405.07,405.11,513427.0,388.5753,388.8628,388.1537,388.192,513427.0
2022-09-09 11:20:00,405.1,405.28,404.81,405.24,720559.0,388.1824,388.3549,387.9045,388.3166,720559.0
2022-09-09 11:25:00,405.24,405.66,405.23,405.52,402330.0,388.3166,388.719,388.307,388.5849,402330.0
2022-09-09 11:30:00,405.55,405.74,405.06,405.37,545820.0,388.6136,388.7957,388.1441,388.4411,545820.0
2022-09-09 11:35:00,405.38,405.95,405.28,405.95,514468.0,388.4507,388.9969,388.3549,388.9969,514468.0
2022-09-09 11:40:00,405.94,406.07,405.6,405.75,407783.0,388.9873,389.1119,388.6615,388.8053,407783.0
2022-09-09 11:45:00,405.75,405.87,405.48,405.54,317658.0,388.8053,388.9203,388.5465,388.604,317658.0
2022-09-09 11:50:00,405.57,405.63,405.14,405.35,483597.0,388.6328,388.6903,388.2207,388.422,483597.0
2022-09-09 11:55:00,405.37,405.68,405.21,405.64,287171.0,388.4411,388.7382,388.2878,388.6999,287171.0
2022-09-09 12:00:00,405.65,405.79,404.63,404.75,827058.0,388.7094,388.8436,387.732,387.847,827058.0
2022-09-09 12:05:00,404.74,405.13,404.64,405.13,431389.0,387.8374,388.2112,387.7416,388.2112,431389.0
2022-09-09 12:10:00,405.11,405.4,405.01,405.21,443256.0,388.192,388.4699,388.0962,388.2878,443256.0
2022-09-09 12:15:00,405.22,405.22,404.63,405.12,619779.0,388.2974,388.2974,387.732,388.2016,619779.0
2022-09-09 12:20:00,405.12,405.12,404.34,404.48,408043.0,388.2016,388.2016,387.4542,387.5883,408043.0
2022-09-09 12:25:00,404.49,404.99,404.43,404.79,363495.0,387.5979,388.077,387.5404,387.8854,363495.0
2022-09-09 12:30:00,404.79,405.18,404.55,405.12,375231.0,387.8854,388.2591,387.6554,388.2016,375231.0
2022-09-09 12:35:00,405.12,405.48,405.0,405.24,390432.0,388.2016,388.5465,388.0866,388.3166,390432.0
2022-09-09 12:40:00,405.25,405.53,405.22,405.24,340270.0,388.3261,388.5945,388.2974,388.3166,340270.0
2022-09-09 12:45:00,405.26,405.7,405.01,405.69,411827.0,388.3357,388.7574,388.0962,388.7478,411827.0
2022-09-09 12:50:00,405.69,405.94,405.56,405.81,477253.0,388.7478,388.9873,388.6232,388.8628,477253.0
2022-09-09 12:55:00,405.82,406.0,405.73,405.97,377833.0,388.8723,389.0448,388.7861,389.0161,377833.0
2022-09-09 13:00:00,405.98,406.0,405.47,405.81,421889.0,389.0257,389.0448,388.537,388.8628,421889.0
2022-09-09 13:05:00,405.83,406.15,405.81,406.1,375349.0,388.8819,389.1886,388.8628,389.1407,375349.0
2022-09-09 13:10:00,406.1,406.38,406.04,406.38,485552.0,389.1407,389.409,389.0832,389.409,485552.0
2022-09-09 13:15:00,406.38,406.6,406.3,406.4,383871.0,389.409,389.6198,389.3323,389.4281,383871.0
2022-09-09 13:20:00,406.41,406.51,406.21,406.36,333127.0,389.4377,389.5335,389.2461,389.3898,333127.0
2022-09-09 13:25:00,406.37,406.51,406.25,406.28,361029.0,389.3994,389.5335,389.2844,389.3131,361029.0
2022-09-09 13:30:00,406.29,406.69,406.28,406.56,510262.0,389.3227,389.706,389.3131,389.5814,510262.0
2022-09-09 13:35:00,406.56,406.82,406.54,406.78,379225.0,389.5814,389.8306,389.5623,389.7923,379225.0
2022-09-09 13:40:00,406.77,406.8,406.24,406.27,534808.0,389.7827,389.8114,389.2748,389.3036,534808.0
2022-09-09 13:45:00,406.28,406.51,406.09,406.49,473980.0,389.3131,389.5335,389.1311,389.5144,473980.0
2022-09-09 13:50:00,406.52,406.55,406.24,406.45,224119.0,389.5431,389.5719,389.2748,389.476,224119.0
2022-09-09 13:55:00,406.46,406.59,406.35,406.54,185852.0,389.4856,389.6102,389.3802,389.5623,185852.0
2022-09-09 14:00:00,406.54,406.54,405.97,406.17,475740.0,389.5623,389.5623,389.0161,389.2077,475740.0
2022-09-09 14:05:00,406.17,406.45,406.01,406.26,375902.0,389.2077,389.476,389.0544,389.294,375902.0
2022-09-09 14:10:00,406.26,406.68,406.08,406.67,402076.0,389.294,389.6964,389.1215,389.6868,402076.0
2022-09-09 14:15:00,406.67,406.79,406.58,406.69,452528.0,389.6868,389.8018,389.6006,389.706,452528.0
2022-09-09 14:20:00,406.69,406.9,406.62,406.85,350413.0,389.706,389.9072,389.6389,389.8593,350413.0
2022-09-09 14:25:00,406.84,406.94,406.55,406.9,527502.0,389.8497,389.9456,389.5719,389.9072,527502.0
2022-09-09 14:30:00,406.9,406.93,406.45,406.56,371358.0,389.9072,389.936,389.476,389.5814,371358.0
2022-09-09 14:35:00,406.56,406.86,406.38,406.74,329020.0,389.5814,389.8689,389.409,389.7539,329020.0
2022-09-09 14:40:00,406.74,406.92,406.46,406.6,427422.0,389.7539,389.9264,389.4856,389.6198,427422.0
2022-09-09 14:45:00,406.59,406.73,406.38,406.42,529441.0,389.6102,389.7443,389.409,389.4473,529441.0
2022-09-09 14:50:00,406.42,406.49,406.16,406.39,326618.0,389.4473,389.5144,389.1981,389.4185,326618.0
2022-09-09 14:55:00,406.39,406.81,406.36,406.73,463765.0,389.4185,389.821,389.3898,389.7443,463765.0
2022-09-09 15:00:00,406.74,407.16,406.57,407.08,647930.0,389.7539,390.1564,389.591,390.0797,647930.0
2022-09-09 15:05:00,407.08,407.15,406.77,406.91,573169.0,390.0797,390.1468,389.7827,389.9168,573169.0
2022-09-09 15:10:00,406.9,407.32,406.83,407.28,807444.0,389.9072,390.3097,389.8402,390.2714,807444.0
2022-09-09 15:15:00,407.28,407.3,407.06,407.28,445895.0,390.2714,390.2905,390.0606,390.2714,445895.0
2022-09-09 15:20:00,407.28,407.3,406.91,407.07,806368.0,390.2714,390.2905,389.9168,390.0701,806368.0
2022-09-09 15:25:00,407.08,407.26,406.93,407.1,394515.0,390.0797,390.2522,389.936,390.0989,394515.0
2022-09-09 15:30:00,407.11,407.2,406.94,407.19,539599.0,390.1085,390.1947,389.9456,390.1851,539599.0
2022-09-09 15:35:00,407.17,407.18,406.82,406.96,603796.0,390.166,390.1755,389.8306,389.9647,603796.0
2022-09-09 15:40:00,406.96,407.51,406.91,407.44,1103694.0,389.9647,390.4918,389.9168,390.4247,1103694.0
2022-09-09 15:45:00,407.43,407.47,407.01,407.14,1392580.0,390.4151,390.4534,390.0126,390.1372,1392580.0
2022-09-09 15:50:00,407.12,407.23,406.55,407.03,1713397.0,390.1181,390.2235,389.5719,390.0318,1713397.0
2022-09-09 15:55:00,407.02,407.02,406.48,406.55,3639680.0,390.0222,390.0222,389.5048,389.5719,3639680.0
2022-09-12 09:30:00,408.78,409.41,408.72,409.29,1557680.0,391.7087,392.3124,391.6512,392.1974,1557680.0
2022-09-12 09:35:00,409.29,409.3,408.46,408.91,1181919.0,392.1974,392.207,391.4021,391.8333,1181919.0
2022-09-12 09:40:00,408.92,409.56,408.91,409.35,959262.0,391.8429,392.4562,391.8333,392.2549,959262.0
2022-09-12 09:45:00,409.37,410.02,409.32,409.73,1251321.0,392.2741,392.8969,392.2262,392.6191,1251321.0
2022-09-12 09:50:00,409.75,410.36,409.66,410.31,900243.0,392.6382,393.2227,392.552,393.1748,900243.0
2022-09-12 09:55:00,410.3,411.03,410.3,411.01,1187607.0,393.1653,393.8648,393.1653,393.8456,1187607.0
2022-09-12 10:00:00,411.02,411.11,410.62,410.74,1061230.0,393.8552,393.9414,393.4719,393.5869,1061230.0
2022-09-12 10:05:00,410.74,411.04,410.62,410.86,625740.0,393.5869,393.8744,393.4719,393.7019,625740.0
2022-09-12 10:10:00,410.86,410.99,410.65,410.82,549294.0,393.7019,393.8264,393.5006,393.6635,549294.0
2022-09-12 10:15:00,410.83,411.63,410.8,411.47,1105373.0,393.6731,394.4397,393.6444,394.2864,1105373.0
2022-09-12 10:20:00,411.46,411.67,411.26,411.51,874741.0,394.2768,394.478,394.0852,394.3247,874741.0
2022-09-12 10:25:00,411.51,411.73,411.31,411.37,641719.0,394.3247,394.5355,394.1331,394.1906,641719.0
2022-09-12 10:30:00,411.38,411.53,411.16,411.21,580041.0,394.2002,394.3439,393.9893,394.0373,580041.0
2022-09-12 10:35:00,411.24,411.43,410.83,411.15,767827.0,394.066,394.2481,393.6731,393.9798,767827.0
2022-09-12 10:40:00,411.15,411.17,410.74,410.91,696159.0,393.9798,393.9989,393.5869,393.7498,696159.0
2022-09-12 10:45:00,410.91,411.29,410.88,411.25,569300.0,393.7498,394.1139,393.721,394.0756,569300.0
2022-09-12 10:50:00,411.23,411.34,410.76,410.8,703770.0,394.0564,394.1618,393.606,393.6444,703770.0
2022-09-12 10:55:00,410.81,410.86,410.3,410.51,864408.0,393.654,393.7019,393.1653,393.3665,864408.0
2022-09-12 11:00:00,410.52,410.64,409.86,410.16,740302.0,393.3761,393.4911,392.7436,393.0311,740302.0
2022-09-12 11:05:00,410.17,410.38,409.96,410.05,483788.0,393.0407,393.2419,392.8395,392.9257,483788.0
2022-09-12 11:10:00,410.04,410.28,409.84,410.25,556508.0,392.9161,393.1461,392.7245,393.1173,556508.0
2022-09-12 11:15:00,410.25,410.47,409.9,410.4,491571.0,393.1173,393.3282,392.782,393.2611,491571.0
2022-09-12 11:20:00,410.41,410.77,410.3,410.75,529810.0,393.2707,393.6156,393.1653,393.5965,529810.0
2022-09-12 11:25:00,410.76,411.09,410.7,411.08,406628.0,393.606,393.9223,393.5485,393.9127,406628.0
2022-09-12 11:30:00,411.08,411.23,410.79,411.06,683682.0,393.9127,394.0564,393.6348,393.8935,683682.0
2022-09-12 11:35:00,411.06,411.07,410.26,410.58,550272.0,393.8935,393.9031,393.1269,393.4336,550272.0
2022-09-12 11:40:00,410.59,410.8,410.27,410.45,379023.0,393.4431,393.6444,393.1365,393.309,379023.0
2022-09-12 11:45:00,410.44,410.61,409.96,410.2,434668.0,393.2994,393.4623,392.8395,393.0694,434668.0
2022-09-12 11:50:00,410.21,410.33,409.51,409.65,465398.0,393.079,393.194,392.4082,392.5424,465398.0
2022-09-12 11:55:00,409.63,409.67,408.63,409.21,1085777.0,392.5232,392.5616,391.565,392.1208,1085777.0
2022-09-12 12:00:00,409.22,409.43,408.94,409.05,532152.0,392.1304,392.3316,391.862,391.9675,532152.0
2022-09-12 12:05:00,409.04,409.58,408.73,408.74,704748.0,391.9579,392.4753,391.6608,391.6704,704748.0
2022-09-12 12:10:00,408.73,409.42,408.47,409.3,683081.0,391.6608,392.322,391.4117,392.207,683081.0
2022-09-12 12:15:00,409.29,409.43,408.81,409.04,457264.0,392.1974,392.3316,391.7375,391.9579,457264.0
2022-09-12 12:20:00,409.02,409.76,408.84,409.58,628239.0,391.9387,392.6478,391.7662,392.4753,628239.0
2022-09-12 12:25:00,409.59,409.66,409.3,409.62,352810.0,392.4849,392.552,392.207,392.5137,352810.0
2022-09-12 12:30:00,409.63,409.92,409.47,409.78,511781.0,392.5232,392.8011,392.3699,392.667,511781.0
2022-09-12 12:35:00,409.78,410.0,409.27,409.92,481927.0,392.667,392.8778,392.1783,392.8011,481927.0
2022-09-12 12:40:00,409.9,410.12,409.76,410.12,395053.0,392.782,392.9928,392.6478,392.9928,395053.0
2022-09-12 12:45:00,410.12,410.22,409.56,409.82,665751.0,392.9928,393.0886,392.4562,392.7053,665751.0
2022-09-12 12:50:00,409.83,410.16,409.83,410.11,255696.0,392.7149,393.0311,392.7149,392.9832,255696.0
2022-09-12 12:55:00,410.1,410.28,410.04,410.25,260901.0,392.9736,393.1461,392.9161,393.1173,260901.0
2022-09-12 13:00:00,410.26,410.34,409.51,409.96,562956.0,393.1269,393.2036,392.4082,392.8395,562956.0
2022-09-12 13:05:00,409.98,410.68,409.9,410.63,385383.0,392.8586,393.5294,392.782,393.4815,385383.0
2022-09-12 13:10:00,410.64,410.78,410.48,410.65,393410.0,393.4911,393.6252,393.3377,393.5006,393410.0
2022-09-12 13:15:00,410.67,410.75,410.47,410.57,296641.0,393.5198,393.5965,393.3282,393.424,296641.0
2022-09-12 13:20:00,410.55,410.75,410.35,410.51,341174.0,393.4048,393.5965,393.2132,393.3665,341174.0
2022-09-12 13:25:00,410.51,411.02,410.41,410.98,422274.0,393.3665,393.8552,393.2707,393.8169,422274.0
2022-09-12 13:30:00,410.98,411.08,410.73,411.03,429006.0,393.8169,393.9127,393.5773,393.8648,429006.0
2022-09-12 13:35:00,411.02,411.05,410.61,410.66,346804.0,393.8552,393.8839,393.4623,393.5102,346804.0
2022-09-12 13:40:00,410.67,410.75,410.33,410.36,296367.0,393.5198,393.5965,393.194,393.2227,296367.0
2022-09-12 13:45:00,410.36,410.67,410.26,410.62,308644.0,393.2227,393.5198,393.1269,393.4719,308644.0
2022-09-12 13:50:00,410.62,411.03,410.59,410.99,307829.0,393.4719,393.8648,393.4431,393.8264,307829.0
2022-09-12 13:55:00,410.98,411.02,410.84,410.92,337935.0,393.8169,393.8552,393.6827,393.7594,337935.0
2022-09-12 14:00:00,410.91,410.97,410.44,410.51,309205.0,393.7498,393.8073,393.2994,393.3665,309205.0
2022-09-12 14:05:00,410.49,410.62,410.34,410.42,289038.0,393.3473,393.4719,393.2036,393.2802,289038.0
2022-09-12 14:10:00,410.4,410.83,410.31,410.8,397975.0,393.2611,393.6731,393.1748,393.6444,397975.0
2022-09-12 14:15:00,410.78,410.98,409.93,410.12,474705.0,393.6252,393.8169,392.8107,392.9928,474705.0
2022-09-12 14:20:00,410.13,410.51,409.74,410.18,511397.0,393.0024,393.3665,392.6286,393.0503,511397.0
2022-09-12 14:25:00,410.19,410.37,409.74,409.87,400815.0,393.0598,393.2323,392.6286,392.7532,400815.0
2022-09-12 14:30:00,409.86,410.03,409.46,409.65,460625.0,392.7436,392.9065,392.3603,392.5424,460625.0
2022-09-12 14:35:00,409.65,410.16,409.63,410.11,459199.0,392.5424,393.0311,392.5232,392.9832,459199.0
2022-09-12 14:40:00,410.07,410.26,409.91,410.19,273991.0,392.9449,393.1269,392.7915,393.0598,273991.0
2022-09-12 14:45:00,410.18,410.53,410.08,410.49,301444.0,393.0503,393.3856,392.9544,393.3473,301444.0
2022-09-12 14:50:00,410.47,410.57,410.2,410.27,425093.0,393.3282,393.424,393.0694,393.1365,425093.0
2022-09-12 14:55:00,410.25,410.53,410.14,410.29,353907.0,393.1173,393.3856,393.0119,393.1557,353907.0
2022-09-12 15:00:00,410.28,410.43,410.08,410.31,367110.0,393.1461,393.2898,392.9544,393.1748,367110.0
2022-09-12 15:05:00,410.31,410.83,410.21,410.77,496335.0,393.1748,393.6731,393.079,393.6156,496335.0
2022-09-12 15:10:00,410.74,410.85,410.58,410.7,476168.0,393.5869,393.6923,393.4336,393.5485,476168.0
2022-09-12 15:15:00,410.71,410.72,410.35,410.46,278061.0,393.5581,393.5677,393.2132,393.3186,278061.0
2022-09-12 15:20:00,410.46,410.67,410.17,410.2,406971.0,393.3186,393.5198,393.0407,393.0694,406971.0
2022-09-12 15:25:00,410.19,410.3,409.99,410.1,497757.0,393.0598,393.1653,392.8682,392.9736,497757.0
2022-09-12 15:30:00,410.1,410.27,409.86,409.95,563076.0,392.9736,393.1365,392.7436,392.8299,563076.0
2022-09-12 15:35:00,409.94,410.24,409.79,410.13,554797.0,392.8203,393.1078,392.6766,393.0024,554797.0
2022-09-12 15:40:00,410.13,410.68,409.9,410.65,729894.0,393.0024,393.5294,392.782,393.5006,729894.0
2022-09-12 15:45:00,410.64,410.74,410.21,410.62,909844.0,393.4911,393.5869,393.079,393.4719,909844.0
2022-09-12 15:50:00,410.6,410.67,410.15,410.39,1349940.0,393.4527,393.5198,393.0215,393.2515,1349940.0
2022-09-12 15:55:00,410.37,411.05,410.29,410.95,3330944.0,393.2323,393.8839,393.1557,393.7881,3330944.0
2022-09-13 09:30:00,401.82,403.1,401.59,402.29,3083570.0,385.0394,386.2659,384.819,385.4898,3083570.0
2022-09-13 09:35:00,402.29,402.32,400.81,401.56,1839389.0,385.4898,385.5185,384.0716,384.7902,1839389.0
2022-09-13 09:40:00,401.55,402.17,401.21,401.61,1405055.0,384.7807,385.3748,384.4549,384.8382,1405055.0
2022-09-13 09:45:00,401.62,402.04,400.98,401.74,1240660.0,384.8477,385.2502,384.2345,384.9627,1240660.0
2022-09-13 09:50:00,401.72,402.5,401.66,401.86,1030781.0,384.9436,385.691,384.8861,385.0777,1030781.0
2022-09-13 09:55:00,401.87,401.9,400.87,400.9,914105.0,385.0873,385.1161,384.1291,384.1578,914105.0
2022-09-13 10:00:00,400.91,401.06,399.7,399.8,1935018.0,384.1674,384.3111,383.0079,383.1037,1935018.0
2022-09-13 10:05:00,399.8,400.57,399.72,400.37,1562372.0,383.1037,383.8416,383.0271,383.6499,1562372.0
2022-09-13 10:10:00,400.36,400.66,399.88,400.32,966266.0,383.6404,383.9278,383.1804,383.602,966266.0
2022-09-13 10:15:00,400.34,401.01,399.98,400.98,898022.0,383.6212,384.2632,383.2762,384.2345,898022.0
2022-09-13 10:20:00,400.98,401.03,400.03,400.13,1106066.0,384.2345,384.2824,383.3241,383.42,1106066.0
2022-09-13 10:25:00,400.15,400.46,399.78,400.11,683294.0,383.4391,383.7362,383.0846,383.4008,683294.0
2022-09-13 10:30:00,400.1,400.43,399.39,399.55,1003761.0,383.3912,383.7074,382.7109,382.8642,1003761.0
2022-09-13 10:35:00,399.56,399.64,399.06,399.1,962628.0,382.8738,382.9504,382.3947,382.433,962628.0
2022-09-13 10:40:00,399.09,399.26,398.61,398.79,949462.0,382.4234,382.5863,381.9634,382.1359,949462.0
2022-09-13 10:45:00,398.78,398.8,398.26,398.32,950916.0,382.1263,382.1455,381.6281,381.6856,950916.0
2022-09-13 10:50:00,398.31,398.43,398.02,398.33,1063997.0,381.676,381.791,381.3981,381.6951,1063997.0
2022-09-13 10:55:00,398.32,398.69,398.26,398.41,698852.0,381.6856,382.0401,381.6281,381.7718,698852.0
2022-09-13 11:00:00,398.43,398.82,398.31,398.5,708503.0,381.791,382.1647,381.676,381.858,708503.0
2022-09-13 11:05:00,398.51,398.66,398.12,398.52,535878.0,381.8676,382.0114,381.4939,381.8772,535878.0
2022-09-13 11:10:00,398.51,398.6,397.86,398.17,788196.0,381.8676,381.9539,381.2448,381.5418,788196.0
2022-09-13 11:15:00,398.17,398.52,397.89,398.06,542701.0,381.5418,381.8772,381.2735,381.4364,542701.0
2022-09-13 11:20:00,398.03,398.39,397.75,397.81,585169.0,381.4077,381.7526,381.1394,381.1969,585169.0
2022-09-13 11:25:00,397.82,398.1,397.76,398.06,451600.0,381.2064,381.4747,381.1489,381.4364,451600.0
2022-09-13 11:30:00,398.02,398.34,397.83,398.29,549302.0,381.3981,381.7047,381.216,381.6568,549302.0
2022-09-13 11:35:00,398.27,398.48,398.09,398.46,463389.0,381.6376,381.8389,381.4652,381.8197,463389.0
2022-09-13 11:40:00,398.46,398.46,397.63,398.17,639886.0,381.8197,381.8197,381.0244,381.5418,639886.0
2022-09-13 11:45:00,398.17,398.18,397.69,397.83,484243.0,381.5418,381.5514,381.0819,381.216,484243.0
2022-09-13 11:50:00,397.84,398.22,397.73,398.07,415619.0,381.2256,381.5897,381.1202,381.446,415619.0
2022-09-13 11:55:00,398.07,398.21,397.69,397.88,517281.0,381.446,381.5802,381.0819,381.2639,517281.0
2022-09-13 12:00:00,397.88,398.35,397.6,398.26,521853.0,381.2639,381.7143,380.9956,381.6281,521853.0
2022-09-13 12:05:00,398.26,398.69,398.04,398.67,645539.0,381.6281,382.0401,381.4173,382.0209,645539.0
2022-09-13 12:10:00,398.67,398.92,398.41,398.91,472133.0,382.0209,382.2605,381.7718,382.2509,472133.0
2022-09-13 12:15:00,398.89,399.12,398.78,398.85,657460.0,382.2318,382.4521,382.1263,382.1934,657460.0
2022-09-13 12:20:00,398.84,398.91,398.51,398.54,470406.0,382.1838,382.2509,381.8676,381.8964,470406.0
2022-09-13 12:25:00,398.54,398.57,397.94,398.06,576897.0,381.8964,381.9251,381.3214,381.4364,576897.0
2022-09-13 12:30:00,398.06,398.22,397.73,398.2,538533.0,381.4364,381.5897,381.1202,381.5706,538533.0
2022-09-13 12:35:00,398.18,398.57,398.16,398.43,354846.0,381.5514,381.9251,381.5322,381.791,354846.0
2022-09-13 12:40:00,398.44,398.62,398.27,398.37,304371.0,381.8005,381.973,381.6376,381.7335,304371.0
2022-09-13 12:45:00,398.37,398.54,398.08,398.52,391499.0,381.7335,381.8964,381.4556,381.8772,391499.0
2022-09-13 12:50:00,398.52,398.79,398.37,398.68,390837.0,381.8772,382.1359,381.7335,382.0305,390837.0
2022-09-13 12:55:00,398.69,398.74,398.32,398.4,321801.0,382.0401,382.088,381.6856,381.7622,321801.0
2022-09-13 13:00:00,398.39,398.92,397.96,398.53,675928.0,381.7526,382.2605,381.3406,381.8868,675928.0
2022-09-13 13:05:00,398.52,399.07,398.42,398.53,495466.0,381.8772,382.4042,381.7814,381.8868,495466.0
2022-09-13 13:10:00,398.53,399.11,398.41,398.94,410682.0,381.8868,382.4426,381.7718,382.2797,410682.0
2022-09-13 13:15:00,398.96,399.26,398.59,398.61,417066.0,382.2988,382.5863,381.9443,381.9634,417066.0
2022-09-13 13:20:00,398.62,399.22,398.48,399.11,411322.0,381.973,382.548,381.8389,382.4426,411322.0
2022-09-13 13:25:00,399.1,399.49,399.02,399.45,500765.0,382.433,382.8067,382.3563,382.7684,500765.0
2022-09-13 13:30:00,399.45,399.66,399.16,399.43,469673.0,382.7684,382.9696,382.4905,382.7492,469673.0
2022-09-13 13:35:00,399.43,399.55,398.85,399.21,393765.0,382.7492,382.8642,382.1934,382.5384,393765.0
2022-09-13 13:40:00,399.22,399.33,398.81,398.87,311111.0,382.548,382.6534,382.1551,382.2126,311111.0
2022-09-13 13:45:00,398.88,399.06,398.7,399.03,321122.0,382.2222,382.3947,382.0497,382.3659,321122.0
2022-09-13 13:50:00,399.03,399.08,398.4,398.51,397397.0,382.3659,382.4138,381.7622,381.8676,397397.0
2022-09-13 13:55:00,398.52,398.83,398.36,398.41,378610.0,381.8772,382.1743,381.7239,381.7718,378610.0
2022-09-13 14:00:00,398.42,398.56,397.77,398.04,683741.0,381.7814,381.9155,381.1585,381.4173,683741.0
2022-09-13 14:05:00,398.05,398.23,397.76,397.8,322307.0,381.4268,381.5993,381.1489,381.1873,322307.0
2022-09-13 14:10:00,397.82,398.14,397.56,398.03,560527.0,381.2064,381.5131,380.9573,381.4077,560527.0
2022-09-13 14:15:00,398.02,398.21,397.87,398.09,332026.0,381.3981,381.5802,381.2543,381.4652,332026.0
2022-09-13 14:20:00,398.09,398.28,397.66,397.68,485662.0,381.4652,381.6472,381.0531,381.0723,485662.0
2022-09-13 14:25:00,397.67,397.75,397.14,397.25,745831.0,381.0627,381.1394,380.5548,380.6602,745831.0
2022-09-13 14:30:00,397.25,397.39,397.05,397.07,432642.0,380.6602,380.7944,380.4686,380.4878,432642.0
2022-09-13 14:35:00,397.06,397.13,396.77,396.77,482653.0,380.4782,380.5453,380.2003,380.2003,482653.0
2022-09-13 14:40:00,396.76,396.93,396.47,396.47,454122.0,380.1907,380.3536,379.9128,379.9128,454122.0
2022-09-13 14:45:00,396.46,396.69,396.26,396.27,644995.0,379.9032,380.1236,379.7116,379.7212,644995.0
2022-09-13 14:50:00,396.28,396.38,395.67,395.76,636708.0,379.7308,379.8266,379.1462,379.2325,636708.0
2022-09-13 14:55:00,395.74,396.36,395.59,395.87,1123465.0,379.2133,379.8074,379.0696,379.3379,1123465.0
2022-09-13 15:00:00,395.87,396.09,395.69,395.72,642023.0,379.3379,379.5487,379.1654,379.1941,642023.0
2022-09-13 15:05:00,395.72,395.85,395.28,395.34,916737.0,379.1941,379.3187,378.7725,378.83,916737.0
2022-09-13 15:10:00,395.35,395.45,394.66,394.87,1291271.0,378.8396,378.9354,378.1784,378.3796,1291271.0
2022-09-13 15:15:00,394.87,395.11,394.69,394.82,1197196.0,378.3796,378.6096,378.2072,378.3317,1197196.0
2022-09-13 15:20:00,394.81,395.03,394.51,394.79,1126418.0,378.3221,378.533,378.0347,378.303,1126418.0
2022-09-13 15:25:00,394.78,394.94,394.17,394.18,1126814.0,378.2934,378.4467,377.7089,377.7184,1126814.0
2022-09-13 15:30:00,394.19,394.29,392.94,393.19,1840976.0,377.728,377.8239,376.5302,376.7698,1840976.0
2022-09-13 15:35:00,393.18,393.57,392.47,393.36,2725841.0,376.7602,377.1339,376.0799,376.9327,2725841.0
2022-09-13 15:40:00,393.36,393.38,392.43,392.8,1935170.0,376.9327,376.9519,376.0415,376.3961,1935170.0
2022-09-13 15:45:00,392.8,392.93,391.92,392.63,3400557.0,376.3961,376.5207,375.5528,376.2332,3400557.0
2022-09-13 15:50:00,392.63,393.44,392.59,393.27,3536620.0,376.2332,377.0094,376.1949,376.8465,3536620.0
2022-09-13 15:55:00,393.24,393.97,392.68,393.13,6541584.0,376.8177,377.5172,376.2811,376.7123,6541584.0
2022-09-14 09:30:00,394.46,394.58,393.02,393.02,1523521.0,377.9868,378.1017,376.6069,376.6069,1523521.0
2022-09-14 09:35:00,393.02,394.12,393.02,393.91,903620.0,376.6069,377.661,376.6069,377.4597,903620.0
2022-09-14 09:40:00,393.89,395.06,393.44,395.06,971137.0,377.4406,378.5617,377.0094,378.5617,971137.0
2022-09-14 09:45:00,395.03,395.61,394.33,394.47,1200115.0,378.533,379.0887,377.8622,377.9963,1200115.0
2022-09-14 09:50:00,394.47,394.9,393.98,394.39,807854.0,377.9963,378.4084,377.5268,377.9197,807854.0
2022-09-14 09:55:00,394.39,395.12,394.05,395.11,575955.0,377.9197,378.6192,377.5939,378.6096,575955.0
2022-09-14 10:00:00,395.11,395.16,394.15,394.37,594802.0,378.6096,378.6575,377.6897,377.9005,594802.0
2022-09-14 10:05:00,394.35,395.03,393.96,394.45,578653.0,377.8814,378.533,377.5076,377.9772,578653.0
2022-09-14 10:10:00,394.46,395.05,394.01,394.22,662854.0,377.9868,378.5521,377.5555,377.7568,662854.0
2022-09-14 10:15:00,394.21,394.92,393.73,393.89,539890.0,377.7472,378.4275,377.2872,377.4406,539890.0
2022-09-14 10:20:00,393.9,394.24,393.15,393.34,709324.0,377.4501,377.7759,376.7315,376.9135,709324.0
2022-09-14 10:25:00,393.33,393.51,391.96,391.99,1093748.0,376.9039,377.0764,375.5912,375.6199,1093748.0
2022-09-14 10:30:00,392.0,393.4,391.76,393.17,1071494.0,375.6295,376.971,375.3995,376.7506,1071494.0
2022-09-14 10:35:00,393.17,394.43,393.17,394.17,754500.0,376.7506,377.958,376.7506,377.7089,754500.0
2022-09-14 10:40:00,394.2,394.98,393.84,394.71,802246.0,377.7376,378.485,377.3926,378.2263,802246.0
2022-09-14 10:45:00,394.72,394.94,394.32,394.42,606552.0,378.2359,378.4467,377.8526,377.9484,606552.0
2022-09-14 10:50:00,394.46,395.69,394.36,395.59,722332.0,377.9868,379.1654,377.8909,379.0696,722332.0
2022-09-14 10:55:00,395.59,395.64,394.93,395.49,481501.0,379.0696,379.1175,378.4371,378.9737,481501.0
2022-09-14 11:00:00,395.47,395.56,394.78,395.13,524416.0,378.9546,379.0408,378.2934,378.6288,524416.0
2022-09-14 11:05:00,395.11,395.91,394.75,395.83,742332.0,378.6096,379.3762,378.2646,379.2995,742332.0
2022-09-14 11:10:00,395.87,396.2,395.52,395.55,682598.0,379.3379,379.6541,379.0025,379.0312,682598.0
2022-09-14 11:15:00,395.56,395.78,395.05,395.2,499722.0,379.0408,379.2516,378.5521,378.6959,499722.0
2022-09-14 11:20:00,395.21,395.24,394.65,394.9,656106.0,378.7054,378.7342,378.1688,378.4084,656106.0
2022-09-14 11:25:00,394.85,395.04,394.5,394.54,329716.0,378.3605,378.5425,378.0251,378.0634,329716.0
2022-09-14 11:30:00,394.54,394.85,394.27,394.43,358141.0,378.0634,378.3605,377.8047,377.958,358141.0
2022-09-14 11:35:00,394.44,394.96,394.27,394.81,371005.0,377.9676,378.4659,377.8047,378.3221,371005.0
2022-09-14 11:40:00,394.84,395.34,394.75,395.27,425886.0,378.3509,378.83,378.2646,378.7629,425886.0
2022-09-14 11:45:00,395.28,395.48,395.05,395.06,346242.0,378.7725,378.9642,378.5521,378.5617,346242.0
2022-09-14 11:50:00,395.07,395.23,394.61,395.2,319200.0,378.5713,378.7246,378.1305,378.6959,319200.0
2022-09-14 11:55:00,395.21,395.29,394.58,394.66,318914.0,378.7054,378.7821,378.1017,378.1784,318914.0
2022-09-14 12:00:00,394.67,394.88,394.21,394.3,377469.0,378.188,378.3892,377.7472,377.8334,377469.0
2022-09-14 12:05:00,394.29,394.46,394.01,394.34,354610.0,377.8239,377.9868,377.5555,377.8718,354610.0
2022-09-14 12:10:00,394.31,394.77,394.08,394.74,286393.0,377.843,378.2838,377.6226,378.2551,286393.0
2022-09-14 12:15:00,394.74,394.91,394.52,394.74,221519.0,378.2551,378.418,378.0443,378.2551,221519.0
2022-09-14 12:20:00,394.74,394.9,394.38,394.81,296987.0,378.2551,378.4084,377.9101,378.3221,296987.0
2022-09-14 12:25:00,394.81,394.96,394.16,394.42,401307.0,378.3221,378.4659,377.6993,377.9484,401307.0
2022-09-14 12:30:00,394.42,394.72,394.09,394.34,314529.0,377.9484,378.2359,377.6322,377.8718,314529.0
2022-09-14 12:35:00,394.33,395.07,394.12,394.9,327483.0,377.8622,378.5713,377.661,378.4084,327483.0
2022-09-14 12:40:00,394.9,395.48,394.84,395.43,370822.0,378.4084,378.9642,378.3509,378.9162,370822.0
2022-09-14 12:45:00,395.43,395.48,394.98,395.29,387053.0,378.9162,378.9642,378.485,378.7821,387053.0
2022-09-14 12:50:00,395.3,395.7,395.25,395.61,338912.0,378.7917,379.175,378.7438,379.0887,338912.0
2022-09-14 12:55:00,395.63,395.64,395.03,395.26,365901.0,379.1079,379.1175,378.533,378.7533,365901.0
2022-09-14 13:00:00,395.27,395.63,395.09,395.13,344536.0,378.7629,379.1079,378.5904,378.6288,344536.0
2022-09-14 13:05:00,395.14,395.25,394.78,395.06,464490.0,378.6384,378.7438,378.2934,378.5617,464490.0
2022-09-14 13:10:00,395.07,395.49,395.01,395.41,213011.0,378.5713,378.9737,378.5138,378.8971,213011.0
2022-09-14 13:15:00,395.43,395.73,395.1,395.32,302867.0,378.9162,379.2037,378.6,378.8108,302867.0
2022-09-14 13:20:00,395.34,395.42,394.94,395.04,173316.0,378.83,378.9067,378.4467,378.5425,173316.0
2022-09-14 13:25:00,395.05,395.08,394.69,394.97,304988.0,378.5521,378.5809,378.2072,378.4755,304988.0
2022-09-14 13:30:00,394.98,395.16,394.67,394.83,258990.0,378.485,378.6575,378.188,378.3413,258990.0
2022-09-14 13:35:00,394.8,394.95,394.34,394.37,298309.0,378.3126,378.4563,377.8718,377.9005,298309.0
2022-09-14 13:40:00,394.36,394.49,394.2,394.43,268386.0,377.8909,378.0155,377.7376,377.958,268386.0
2022-09-14 13:45:00,394.41,394.48,392.74,393.04,841897.0,377.9388,378.0059,376.3386,376.6261,841897.0
2022-09-14 13:50:00,393.05,393.68,392.99,393.63,726575.0,376.6356,377.2393,376.5781,377.1914,726575.0
2022-09-14 13:55:00,393.62,393.62,392.88,393.11,702067.0,377.1818,377.1818,376.4727,376.6931,702067.0
2022-09-14 14:00:00,393.13,393.4,392.47,392.54,734650.0,376.7123,376.971,376.0799,376.1469,734650.0
2022-09-14 14:05:00,392.53,393.18,392.44,392.75,547409.0,376.1374,376.7602,376.0511,376.3482,547409.0
2022-09-14 14:10:00,392.71,392.92,392.28,392.83,477465.0,376.3098,376.5111,375.8978,376.4248,477465.0
2022-09-14 14:15:00,392.82,393.12,392.58,393.1,352211.0,376.4152,376.7027,376.1853,376.6836,352211.0
2022-09-14 14:20:00,393.1,393.25,392.94,393.13,352003.0,376.6836,376.8273,376.5302,376.7123,352003.0
2022-09-14 14:25:00,393.12,393.23,392.89,393.13,344047.0,376.7027,376.8081,376.4823,376.7123,344047.0
2022-09-14 14:30:00,393.09,393.72,393.03,393.63,558068.0,376.674,377.2777,376.6165,377.1914,558068.0
2022-09-14 14:35:00,393.62,393.79,393.42,393.69,407110.0,377.1818,377.3447,376.9902,377.2489,407110.0
2022-09-14 14:40:00,393.67,393.84,393.05,393.17,658251.0,377.2297,377.3926,376.6356,376.7506,658251.0
2022-09-14 14:45:00,393.14,393.39,392.75,393.31,546407.0,376.7219,376.9614,376.3482,376.8848,546407.0
2022-09-14 14:50:00,393.3,393.5,392.53,392.69,440194.0,376.8752,377.0668,376.1374,376.2907,440194.0
2022-09-14 14:55:00,392.65,393.05,392.4,392.61,507884.0,376.2523,376.6356,376.0128,376.214,507884.0
2022-09-14 15:00:00,392.62,393.01,392.37,392.62,499982.0,376.2236,376.5973,375.984,376.2236,499982.0
2022-09-14 15:05:00,392.62,393.35,392.61,393.29,571132.0,376.2236,376.9231,376.214,376.8656,571132.0
2022-09-14 15:10:00,393.3,393.38,392.18,392.24,920312.0,376.8752,376.9519,375.802,375.8595,920312.0
2022-09-14 15:15:00,392.25,392.27,391.32,391.77,1717132.0,375.869,375.8882,374.9779,375.4091,1717132.0
2022-09-14 15:20:00,391.77,392.42,391.52,392.07,787063.0,375.4091,376.0319,375.1695,375.6966,787063.0
2022-09-14 15:25:00,392.08,392.17,391.5,392.06,1227849.0,375.7061,375.7924,375.1504,375.687,1227849.0
2022-09-14 15:30:00,392.05,392.14,391.12,392.03,1057881.0,375.6774,375.7636,374.7862,375.6582,1057881.0
2022-09-14 15:35:00,392.04,392.29,391.7,392.17,1221196.0,375.6678,375.9074,375.342,375.7924,1221196.0
2022-09-14 15:40:00,392.19,393.1,391.92,392.87,1057458.0,375.8116,376.6836,375.5528,376.4632,1057458.0
2022-09-14 15:45:00,392.86,393.33,392.66,393.17,1033359.0,376.4536,376.9039,376.2619,376.7506,1033359.0
2022-09-14 15:50:00,393.17,394.41,393.17,394.38,1560155.0,376.7506,377.9388,376.7506,377.9101,1560155.0
2022-09-14 15:55:00,394.4,394.96,393.87,394.61,3568913.0,377.9293,378.4659,377.4214,378.1305,3568913.0
2022-09-15 09:30:00,392.96,393.27,392.57,393.13,1485557.0,376.5494,376.8465,376.1757,376.7123,1485557.0
2022-09-15 09:35:00,393.14,393.37,392.29,392.7,851345.0,376.7219,376.9423,375.9074,376.3003,851345.0
2022-09-15 09:40:00,392.64,393.94,392.61,393.7,814526.0,376.2428,377.4885,376.214,377.2585,814526.0
2022-09-15 09:45:00,393.69,394.86,393.48,394.84,858344.0,377.2489,378.3701,377.0477,378.3509,858344.0
2022-09-15 09:50:00,394.83,395.36,394.55,395.07,922676.0,378.3413,378.8492,378.073,378.5713,922676.0
2022-09-15 09:55:00,395.08,395.26,394.73,395.14,888401.0,378.5809,378.7533,378.2455,378.6384,888401.0
2022-09-15 10:00:00,395.18,395.96,394.85,395.13,1035787.0,378.6767,379.4241,378.3605,378.6288,1035787.0
2022-09-15 10:05:00,395.12,395.49,394.83,394.88,534746.0,378.6192,378.9737,378.3413,378.3892,534746.0
2022-09-15 10:10:00,394.88,395.32,394.73,395.15,516286.0,378.3892,378.8108,378.2455,378.6479,516286.0
2022-09-15 10:15:00,395.15,395.67,394.98,395.18,569654.0,378.6479,379.1462,378.485,378.6767,569654.0
2022-09-15 10:20:00,395.17,395.18,393.76,394.12,893572.0,378.6671,378.6767,377.316,377.661,893572.0
2022-09-15 10:25:00,394.13,394.18,392.83,392.92,859889.0,377.6705,377.7184,376.4248,376.5111,859889.0
2022-09-15 10:30:00,392.92,393.39,392.58,392.92,967848.0,376.5111,376.9614,376.1853,376.5111,967848.0
2022-09-15 10:35:00,392.92,393.66,392.88,393.44,730070.0,376.5111,377.2202,376.4727,377.0094,730070.0
2022-09-15 10:40:00,393.43,393.6,392.99,393.47,687736.0,376.9998,377.1627,376.5781,377.0381,687736.0
2022-09-15 10:45:00,393.48,393.61,392.65,392.72,596549.0,377.0477,377.1723,376.2523,376.3194,596549.0
2022-09-15 10:50:00,392.72,392.72,391.41,391.68,1217269.0,376.3194,376.3194,375.0641,375.3229,1217269.0
2022-09-15 10:55:00,391.69,391.79,391.16,391.35,821219.0,375.3324,375.4283,374.8246,375.0066,821219.0
2022-09-15 11:00:00,391.36,391.88,390.96,391.81,908201.0,375.0162,375.5145,374.6329,375.4474,908201.0
2022-09-15 11:05:00,391.81,391.91,391.28,391.3,534936.0,375.4474,375.5432,374.9396,374.9587,534936.0
2022-09-15 11:10:00,391.3,391.31,390.61,390.84,1144800.0,374.9587,374.9683,374.2975,374.5179,1144800.0
2022-09-15 11:15:00,390.83,391.68,390.57,391.59,872785.0,374.5084,375.3229,374.2592,375.2366,872785.0
2022-09-15 11:20:00,391.59,392.55,391.42,392.29,1004548.0,375.2366,376.1565,375.0737,375.9074,1004548.0
2022-09-15 11:25:00,392.31,392.51,392.05,392.26,625583.0,375.9265,376.1182,375.6774,375.8786,625583.0
2022-09-15 11:30:00,392.26,392.61,392.05,392.13,525261.0,375.8786,376.214,375.6774,375.7541,525261.0
2022-09-15 11:35:00,392.08,392.52,391.72,392.0,633387.0,375.7061,376.1278,375.3612,375.6295,633387.0
2022-09-15 11:40:00,391.97,392.34,391.86,391.97,372171.0,375.6007,375.9553,375.4953,375.6007,372171.0
2022-09-15 11:45:00,391.97,392.21,391.66,391.72,496249.0,375.6007,375.8307,375.3037,375.3612,496249.0
2022-09-15 11:50:00,391.7,391.73,390.91,390.94,569885.0,375.342,375.3708,374.585,374.6138,569885.0
2022-09-15 11:55:00,390.95,391.08,390.37,390.97,669141.0,374.6233,374.7479,374.0676,374.6425,669141.0
2022-09-15 12:00:00,390.96,391.38,390.8,391.1,471940.0,374.6329,375.0354,374.4796,374.7671,471940.0
2022-09-15 12:05:00,391.11,391.12,390.52,390.56,380932.0,374.7767,374.7862,374.2113,374.2496,380932.0
2022-09-15 12:10:00,390.53,390.74,390.22,390.34,421611.0,374.2209,374.4221,373.9238,374.0388,421611.0
2022-09-15 12:15:00,390.33,391.07,390.3,390.98,585438.0,374.0292,374.7383,374.0005,374.6521,585438.0
2022-09-15 12:20:00,390.97,391.05,390.52,390.82,372290.0,374.6425,374.7192,374.2113,374.4988,372290.0
2022-09-15 12:25:00,390.8,391.11,390.53,390.62,482397.0,374.4796,374.7767,374.2209,374.3071,482397.0
2022-09-15 12:30:00,390.63,391.45,390.6,391.37,423049.0,374.3167,375.1025,374.288,375.0258,423049.0
2022-09-15 12:35:00,391.38,391.67,391.25,391.52,434991.0,375.0354,375.3133,374.9108,375.1695,434991.0
2022-09-15 12:40:00,391.53,392.03,391.52,391.74,506207.0,375.1791,375.6582,375.1695,375.3803,506207.0
2022-09-15 12:45:00,391.75,391.81,391.43,391.72,328388.0,375.3899,375.4474,375.0833,375.3612,328388.0
2022-09-15 12:50:00,391.72,391.96,391.7,391.7,327651.0,375.3612,375.5912,375.342,375.342,327651.0
2022-09-15 12:55:00,391.7,392.17,391.52,392.14,399335.0,375.342,375.7924,375.1695,375.7636,399335.0
2022-09-15 13:00:00,392.14,393.93,392.14,393.52,1578033.0,375.7636,377.4789,375.7636,377.086,1578033.0
2022-09-15 13:05:00,393.52,393.96,393.44,393.76,781578.0,377.086,377.5076,377.0094,377.316,781578.0
2022-09-15 13:10:00,393.76,393.78,393.39,393.7,753826.0,377.316,377.3352,376.9614,377.2585,753826.0
2022-09-15 13:15:00,393.71,394.32,393.55,394.01,607722.0,377.2681,377.8526,377.1148,377.5555,607722.0
2022-09-15 13:20:00,394.03,394.29,393.84,394.11,434595.0,377.5747,377.8239,377.3926,377.6514,434595.0
2022-09-15 13:25:00,394.1,394.54,393.94,394.06,538386.0,377.6418,378.0634,377.4885,377.6035,538386.0
2022-09-15 13:30:00,394.02,394.12,393.69,393.9,486209.0,377.5651,377.661,377.2489,377.4501,486209.0
2022-09-15 13:35:00,393.88,393.95,393.22,393.51,515534.0,377.431,377.4981,376.7985,377.0764,515534.0
2022-09-15 13:40:00,393.5,393.65,393.17,393.23,327359.0,377.0668,377.2106,376.7506,376.8081,327359.0
2022-09-15 13:45:00,393.22,393.3,392.75,392.89,580896.0,376.7985,376.8752,376.3482,376.4823,580896.0
2022-09-15 13:50:00,392.89,392.9,392.47,392.75,453590.0,376.4823,376.4919,376.0799,376.3482,453590.0
2022-09-15 13:55:00,392.74,392.99,392.63,392.87,367689.0,376.3386,376.5781,376.2332,376.4632,367689.0
2022-09-15 14:00:00,392.88,392.89,391.53,391.6,745511.0,376.4727,376.4823,375.1791,375.2462,745511.0
2022-09-15 14:05:00,391.6,391.89,391.25,391.52,786749.0,375.2462,375.5241,374.9108,375.1695,786749.0
2022-09-15 14:10:00,391.53,392.09,391.36,391.87,633777.0,375.1791,375.7157,375.0162,375.5049,633777.0
2022-09-15 14:15:00,391.86,392.3,391.58,392.11,599688.0,375.4953,375.917,375.227,375.7349,599688.0
2022-09-15 14:20:00,392.11,392.11,391.6,391.81,325152.0,375.7349,375.7349,375.2462,375.4474,325152.0
2022-09-15 14:25:00,391.81,392.31,391.7,392.26,305472.0,375.4474,375.9265,375.342,375.8786,305472.0
2022-09-15 14:30:00,392.27,392.67,392.01,392.02,440171.0,375.8882,376.2715,375.6391,375.6487,440171.0
2022-09-15 14:35:00,392.0,392.53,391.75,392.29,501884.0,375.6295,376.1374,375.3899,375.9074,501884.0
2022-09-15 14:40:00,392.28,392.33,391.67,392.03,373058.0,375.8978,375.9457,375.3133,375.6582,373058.0
2022-09-15 14:45:00,392.02,392.03,390.98,390.98,659857.0,375.6487,375.6582,374.6521,374.6521,659857.0
2022-09-15 14:50:00,390.98,391.39,390.73,391.35,615507.0,374.6521,375.045,374.4125,375.0066,615507.0
2022-09-15 14:55:00,391.36,391.36,390.83,391.05,399453.0,375.0162,375.0162,374.5084,374.7192,399453.0
2022-09-15 15:00:00,391.05,391.16,390.51,390.8,590695.0,374.7192,374.8246,374.2017,374.4796,590695.0
2022-09-15 15:05:00,390.81,390.98,390.4,390.42,757379.0,374.4892,374.6521,374.0963,374.1155,757379.0
2022-09-15 15:10:00,390.42,390.44,389.54,389.72,1116811.0,374.1155,374.1346,373.2722,373.4447,1116811.0
2022-09-15 15:15:00,389.74,389.95,389.22,389.37,1024339.0,373.4639,373.6651,372.9656,373.1093,1024339.0
2022-09-15 15:20:00,389.37,389.83,389.12,389.81,986369.0,373.1093,373.5501,372.8698,373.5309,986369.0
2022-09-15 15:25:00,389.82,389.85,388.78,389.11,1044494.0,373.5405,373.5693,372.544,372.8602,1044494.0
2022-09-15 15:30:00,389.1,389.59,388.87,389.13,911804.0,372.8506,373.3201,372.6302,372.8793,911804.0
2022-09-15 15:35:00,389.12,389.63,389.06,389.58,961841.0,372.8698,373.3585,372.8123,373.3106,961841.0
2022-09-15 15:40:00,389.58,389.98,389.21,389.72,1180126.0,373.3106,373.6938,372.956,373.4447,1180126.0
2022-09-15 15:45:00,389.72,390.39,389.57,389.9,1450888.0,373.4447,374.0867,373.301,373.6172,1450888.0
2022-09-15 15:50:00,389.9,390.96,389.5,390.26,2422486.0,373.6172,374.6329,373.2339,373.9622,2422486.0
2022-09-15 15:55:00,390.27,390.81,390.05,390.13,2708960.0,373.9717,374.4892,373.7609,373.8376,2708960.0
2022-09-16 09:30:00,384.14,384.68,383.4,383.5,3438197.0,369.6218,370.1414,368.9098,369.006,3438197.0
2022-09-16 09:35:00,383.46,384.34,383.21,384.27,1373179.0,368.9675,369.8143,368.727,369.7469,1373179.0
2022-09-16 09:40:00,384.28,384.33,382.95,383.15,1249093.0,369.7565,369.8047,368.4768,368.6692,1249093.0
2022-09-16 09:45:00,383.15,383.72,382.83,383.17,1381054.0,368.6692,369.2177,368.3613,368.6885,1381054.0
2022-09-16 09:50:00,383.17,383.64,382.58,382.91,1616740.0,368.6885,369.1407,368.1208,368.4383,1616740.0
2022-09-16 09:55:00,382.92,383.08,382.12,382.61,1352651.0,368.4479,368.6019,367.6782,368.1497,1352651.0
2022-09-16 10:00:00,382.54,383.31,382.52,382.83,1279670.0,368.0823,368.8232,368.0631,368.3613,1279670.0
2022-09-16 10:05:00,382.84,384.28,382.74,383.44,1574730.0,368.371,369.7565,368.2747,368.9483,1574730.0
2022-09-16 10:10:00,383.42,385.29,383.36,384.85,1522488.0,368.929,370.7284,368.8713,370.305,1522488.0
2022-09-16 10:15:00,384.86,385.07,384.07,384.18,1243402.0,370.3146,370.5167,369.5545,369.6603,1243402.0
2022-09-16 10:20:00,384.19,384.81,383.77,384.67,821822.0,369.6699,370.2665,369.2658,370.1318,821822.0
2022-09-16 10:25:00,384.67,384.92,384.12,384.29,695524.0,370.1318,370.3724,369.6026,369.7662,695524.0
2022-09-16 10:30:00,384.29,385.23,384.24,385.19,841865.0,369.7662,370.6706,369.7181,370.6321,841865.0
2022-09-16 10:35:00,385.18,385.89,384.91,385.18,1272943.0,370.6225,371.3057,370.3627,370.6225,1272943.0
2022-09-16 10:40:00,385.18,385.63,384.52,384.53,756426.0,370.6225,371.0555,369.9875,369.9971,756426.0
2022-09-16 10:45:00,384.52,384.84,383.8,383.92,840974.0,369.9875,370.2954,369.2947,369.4101,840974.0
2022-09-16 10:50:00,383.93,384.76,383.77,384.34,682495.0,369.4198,370.2184,369.2658,369.8143,682495.0
2022-09-16 10:55:00,384.35,384.39,383.5,383.5,693079.0,369.8239,369.8624,369.006,369.006,693079.0
2022-09-16 11:00:00,383.55,384.08,383.42,383.7,576344.0,369.0541,369.5641,368.929,369.1985,576344.0
2022-09-16 11:05:00,383.69,384.38,383.6,383.89,494064.0,369.1888,369.8528,369.1022,369.3813,494064.0
2022-09-16 11:10:00,383.9,383.9,383.4,383.66,406243.0,369.3909,369.3909,368.9098,369.16,406243.0
2022-09-16 11:15:00,383.66,384.68,383.45,384.45,570218.0,369.16,370.1414,368.9579,369.9201,570218.0
2022-09-16 11:20:00,384.46,384.47,383.55,383.72,571056.0,369.9297,369.9394,369.0541,369.2177,571056.0
2022-09-16 11:25:00,383.73,384.02,383.35,383.47,500907.0,369.2273,369.5064,368.8617,368.9772,500907.0
2022-09-16 11:30:00,383.46,383.92,383.31,383.81,532550.0,368.9675,369.4101,368.8232,369.3043,532550.0
2022-09-16 11:35:00,383.8,383.96,382.85,383.01,771593.0,369.2947,369.4486,368.3806,368.5345,771593.0
2022-09-16 11:40:00,383.02,383.53,382.93,383.37,373014.0,368.5442,369.0349,368.4576,368.8809,373014.0
2022-09-16 11:45:00,383.36,383.51,383.04,383.4,293719.0,368.8713,369.0156,368.5634,368.9098,293719.0
2022-09-16 11:50:00,383.42,384.03,383.25,383.92,454047.0,368.929,369.516,368.7655,369.4101,454047.0
2022-09-16 11:55:00,383.94,384.4,383.68,384.29,545879.0,369.4294,369.872,369.1792,369.7662,545879.0
2022-09-16 12:00:00,384.27,384.36,383.66,383.85,310887.0,369.7469,369.8335,369.16,369.3428,310887.0
2022-09-16 12:05:00,383.86,384.16,383.24,383.3,359393.0,369.3524,369.6411,368.7558,368.8136,359393.0
2022-09-16 12:10:00,383.32,383.53,383.05,383.12,399383.0,368.8328,369.0349,368.573,368.6404,399383.0
2022-09-16 12:15:00,383.13,383.35,382.6,382.93,536232.0,368.65,368.8617,368.14,368.4576,536232.0
2022-09-16 12:20:00,382.89,382.89,382.34,382.49,566412.0,368.4191,368.4191,367.8899,368.0342,566412.0
2022-09-16 12:25:00,382.48,382.61,382.11,382.36,532198.0,368.0246,368.1497,367.6686,367.9091,532198.0
2022-09-16 12:30:00,382.37,382.69,382.22,382.52,431986.0,367.9187,368.2266,367.7744,368.0631,431986.0
2022-09-16 12:35:00,382.55,382.76,382.29,382.49,415558.0,368.0919,368.294,367.8417,368.0342,415558.0
2022-09-16 12:40:00,382.48,383.19,382.48,383.13,518037.0,368.0246,368.7077,368.0246,368.65,518037.0
2022-09-16 12:45:00,383.12,383.38,382.81,383.36,398752.0,368.6404,368.8906,368.3421,368.8713,398752.0
2022-09-16 12:50:00,383.36,383.62,383.15,383.23,474559.0,368.8713,369.1215,368.6692,368.7462,474559.0
2022-09-16 12:55:00,383.23,383.61,383.11,383.52,355980.0,368.7462,369.1119,368.6308,369.0253,355980.0
2022-09-16 13:00:00,383.49,383.69,382.97,383.08,578275.0,368.9964,369.1888,368.4961,368.6019,578275.0
2022-09-16 13:05:00,383.07,383.2,382.67,383.0,453013.0,368.5923,368.7174,368.2074,368.5249,453013.0
2022-09-16 13:10:00,383.0,383.23,382.78,382.81,432683.0,368.5249,368.7462,368.3132,368.3421,432683.0
2022-09-16 13:15:00,382.81,383.18,382.72,382.95,320762.0,368.3421,368.6981,368.2555,368.4768,320762.0
2022-09-16 13:20:00,382.91,383.15,382.73,383.03,287925.0,368.4383,368.6692,368.2651,368.5538,287925.0
2022-09-16 13:25:00,383.04,383.11,382.74,382.96,518061.0,368.5634,368.6308,368.2747,368.4864,518061.0
2022-09-16 13:30:00,382.94,383.69,382.87,383.0,539231.0,368.4672,369.1888,368.3998,368.5249,539231.0
2022-09-16 13:35:00,383.01,383.87,382.94,383.57,549808.0,368.5345,369.362,368.4672,369.0734,549808.0
2022-09-16 13:40:00,383.57,383.68,383.29,383.37,467727.0,369.0734,369.1792,368.804,368.8809,467727.0
2022-09-16 13:45:00,383.37,383.38,382.76,382.88,439577.0,368.8809,368.8906,368.294,368.4095,439577.0
2022-09-16 13:50:00,382.86,382.88,382.55,382.58,425828.0,368.3902,368.4095,368.0919,368.1208,425828.0
2022-09-16 13:55:00,382.58,382.99,382.45,382.8,546823.0,368.1208,368.5153,367.9957,368.3325,546823.0
2022-09-16 14:00:00,382.81,383.25,382.66,383.2,411250.0,368.3421,368.7655,368.1978,368.7174,411250.0
2022-09-16 14:05:00,383.19,383.31,382.82,383.1,423348.0,368.7077,368.8232,368.3517,368.6211,423348.0
2022-09-16 14:10:00,383.09,383.24,382.77,382.99,326082.0,368.6115,368.7558,368.3036,368.5153,326082.0
2022-09-16 14:15:00,383.0,383.4,382.76,382.88,429738.0,368.5249,368.9098,368.294,368.4095,429738.0
2022-09-16 14:20:00,382.88,383.27,382.83,383.24,478016.0,368.4095,368.7847,368.3613,368.7558,478016.0
2022-09-16 14:25:00,383.24,384.61,383.23,384.31,1296433.0,368.7558,370.0741,368.7462,369.7854,1296433.0
2022-09-16 14:30:00,384.33,384.49,383.8,384.45,722589.0,369.8047,369.9586,369.2947,369.9201,722589.0
2022-09-16 14:35:00,384.45,384.63,383.9,384.11,458855.0,369.9201,370.0933,369.3909,369.593,458855.0
2022-09-16 14:40:00,384.12,384.37,383.7,384.06,713769.0,369.6026,369.8431,369.1985,369.5449,713769.0
2022-09-16 14:45:00,384.06,385.09,384.06,384.86,907725.0,369.5449,370.5359,369.5449,370.3146,907725.0
2022-09-16 14:50:00,384.87,385.17,384.49,385.12,588307.0,370.3242,370.6129,369.9586,370.5648,588307.0
2022-09-16 14:55:00,385.12,385.23,384.64,384.87,743586.0,370.5648,370.6706,370.1029,370.3242,743586.0
2022-09-16 15:00:00,384.86,385.59,384.79,385.52,721396.0,370.3146,371.017,370.2473,370.9497,721396.0
2022-09-16 15:05:00,385.52,386.17,385.47,385.81,1193762.0,370.9497,371.5751,370.9016,371.2287,1193762.0
2022-09-16 15:10:00,385.8,385.83,384.79,384.96,898691.0,371.2191,371.248,370.2473,370.4108,898691.0
2022-09-16 15:15:00,384.96,385.35,384.6,384.85,719873.0,370.4108,370.7861,370.0644,370.305,719873.0
2022-09-16 15:20:00,384.85,386.04,384.82,385.31,916279.0,370.305,371.45,370.2761,370.7476,916279.0
2022-09-16 15:25:00,385.37,385.54,384.6,384.93,861674.0,370.8053,370.9689,370.0644,370.382,861674.0
2022-09-16 15:30:00,384.92,385.28,384.16,384.72,1010711.0,370.3724,370.7187,369.6411,370.1799,1010711.0
2022-09-16 15:35:00,384.7,385.61,384.51,385.61,960882.0,370.1607,371.0363,369.9778,371.0363,960882.0
2022-09-16 15:40:00,385.61,385.99,385.37,385.83,1047494.0,371.0363,371.4019,370.8053,371.248,1047494.0
2022-09-16 15:45:00,385.83,385.88,384.91,385.62,1239449.0,371.248,371.2961,370.3627,371.0459,1239449.0
2022-09-16 15:50:00,385.65,386.2,385.29,385.68,1884097.0,371.0748,371.604,370.7284,371.1036,1884097.0
2022-09-16 15:55:00,385.67,386.25,385.46,385.64,4192550.0,371.094,371.6521,370.8919,371.0651,4192550.0
2022-09-19 09:30:00,382.26,383.64,382.17,383.56,1593741.0,367.8129,369.1407,367.7263,369.0638,1593741.0
2022-09-19 09:35:00,383.57,383.68,383.17,383.56,775477.0,369.0734,369.1792,368.6885,369.0638,775477.0
2022-09-19 09:40:00,383.55,384.58,383.55,384.39,1531111.0,369.0541,370.0452,369.0541,369.8624,1531111.0
2022-09-19 09:45:00,384.41,384.82,384.22,384.54,1443109.0,369.8816,370.2761,369.6988,370.0067,1443109.0
2022-09-19 09:50:00,384.53,385.49,384.47,384.98,1129280.0,369.9971,370.9208,369.9394,370.4301,1129280.0
2022-09-19 09:55:00,384.99,385.25,384.56,384.84,805696.0,370.4397,370.6899,370.026,370.2954,805696.0
2022-09-19 10:00:00,384.89,384.89,384.03,384.2,828246.0,370.3435,370.3435,369.516,369.6796,828246.0
2022-09-19 10:05:00,384.18,384.94,384.11,384.53,574593.0,369.6603,370.3916,369.593,369.9971,574593.0
2022-09-19 10:10:00,384.52,385.96,384.43,385.4,1176060.0,369.9875,371.373,369.9009,370.8342,1176060.0
2022-09-19 10:15:00,385.39,385.59,384.74,384.81,561918.0,370.8246,371.017,370.1992,370.2665,561918.0
2022-09-19 10:20:00,384.79,385.1,384.42,385.1,470016.0,370.2473,370.5455,369.8912,370.5455,470016.0
2022-09-19 10:25:00,385.12,385.75,385.11,385.73,582311.0,370.5648,371.171,370.5552,371.1517,582311.0
2022-09-19 10:30:00,385.72,385.96,385.22,385.59,499198.0,371.1421,371.373,370.661,371.017,499198.0
2022-09-19 10:35:00,385.65,386.48,385.6,386.38,836260.0,371.0748,371.8734,371.0267,371.7772,836260.0
2022-09-19 10:40:00,386.36,386.99,386.32,386.85,746649.0,371.7579,372.3641,371.7194,372.2294,746649.0
2022-09-19 10:45:00,386.86,387.16,386.55,386.6,675892.0,372.239,372.5277,371.9407,371.9889,675892.0
2022-09-19 10:50:00,386.6,386.66,386.05,386.09,703635.0,371.9889,372.0466,371.4596,371.4981,703635.0
2022-09-19 10:55:00,386.08,386.44,385.92,386.21,363744.0,371.4885,371.8349,371.3346,371.6136,363744.0
2022-09-19 11:00:00,386.22,386.97,386.04,386.5,462628.0,371.6232,372.3449,371.45,371.8926,462628.0
2022-09-19 11:05:00,386.48,386.8,386.31,386.44,280298.0,371.8734,372.1813,371.7098,371.8349,280298.0
2022-09-19 11:10:00,386.44,386.74,386.06,386.21,294317.0,371.8349,372.1236,371.4693,371.6136,294317.0
2022-09-19 11:15:00,386.19,387.06,386.06,386.35,412275.0,371.5944,372.4315,371.4693,371.7483,412275.0
2022-09-19 11:20:00,386.36,386.41,385.58,385.78,537228.0,371.7579,371.806,371.0074,371.1998,537228.0
2022-09-19 11:25:00,385.77,385.93,385.16,385.2,603392.0,371.1902,371.3442,370.6033,370.6418,603392.0
2022-09-19 11:30:00,385.19,385.26,384.71,384.93,628165.0,370.6321,370.6995,370.1703,370.382,628165.0
2022-09-19 11:35:00,384.94,384.94,384.2,384.43,541874.0,370.3916,370.3916,369.6796,369.9009,541874.0
2022-09-19 11:40:00,384.41,384.78,384.3,384.66,393514.0,369.8816,370.2376,369.7758,370.1222,393514.0
2022-09-19 11:45:00,384.65,385.12,384.63,385.02,422068.0,370.1126,370.5648,370.0933,370.4686,422068.0
2022-09-19 11:50:00,385.0,385.3,384.75,385.0,599360.0,370.4493,370.738,370.2088,370.4493,599360.0
2022-09-19 11:55:00,385.02,385.13,384.42,384.53,442307.0,370.4686,370.5744,369.8912,369.9971,442307.0
2022-09-19 12:00:00,384.52,385.01,384.48,384.5,293769.0,369.9875,370.459,369.949,369.9682,293769.0
2022-09-19 12:05:00,384.5,384.99,383.89,384.79,600305.0,369.9682,370.4397,369.3813,370.2473,600305.0
2022-09-19 12:10:00,384.78,385.09,384.71,384.77,274214.0,370.2376,370.5359,370.1703,370.228,274214.0
2022-09-19 12:15:00,384.73,385.16,384.52,384.84,287352.0,370.1895,370.6033,369.9875,370.2954,287352.0
2022-09-19 12:20:00,384.85,384.98,384.51,384.79,225531.0,370.305,370.4301,369.9778,370.2473,225531.0
2022-09-19 12:25:00,384.76,384.92,384.26,384.57,242212.0,370.2184,370.3724,369.7373,370.0356,242212.0
2022-09-19 12:30:00,384.57,385.05,384.47,385.03,337386.0,370.0356,370.4974,369.9394,370.4782,337386.0
2022-09-19 12:35:00,385.05,385.81,385.02,385.61,784196.0,370.4974,371.2287,370.4686,371.0363,784196.0
2022-09-19 12:40:00,385.6,385.76,385.24,385.75,262459.0,371.0267,371.1806,370.6803,371.171,262459.0
2022-09-19 12:45:00,385.75,385.79,385.39,385.49,246317.0,371.171,371.2095,370.8246,370.9208,246317.0
2022-09-19 12:50:00,385.51,386.13,385.5,386.09,320799.0,370.9401,371.5366,370.9304,371.4981,320799.0
2022-09-19 12:55:00,386.09,386.31,385.92,386.13,378192.0,371.4981,371.7098,371.3346,371.5366,378192.0
2022-09-19 13:00:00,386.13,386.27,385.84,385.88,335107.0,371.5366,371.6713,371.2576,371.2961,335107.0
2022-09-19 13:05:00,385.88,386.06,385.66,385.95,340041.0,371.2961,371.4693,371.0844,371.3634,340041.0
2022-09-19 13:10:00,385.95,386.01,385.35,385.48,295006.0,371.3634,371.4212,370.7861,370.9112,295006.0
2022-09-19 13:15:00,385.46,385.58,385.17,385.58,278676.0,370.8919,371.0074,370.6129,371.0074,278676.0
2022-09-19 13:20:00,385.57,385.88,385.37,385.87,247508.0,370.9978,371.2961,370.8053,371.2864,247508.0
2022-09-19 13:25:00,385.87,386.08,385.77,386.08,210532.0,371.2864,371.4885,371.1902,371.4885,210532.0
2022-09-19 13:30:00,386.08,386.1,385.31,385.35,212703.0,371.4885,371.5078,370.7476,370.7861,212703.0
2022-09-19 13:35:00,385.35,385.52,384.98,385.37,469717.0,370.7861,370.9497,370.4301,370.8053,469717.0
2022-09-19 13:40:00,385.36,385.66,385.3,385.54,241992.0,370.7957,371.0844,370.738,370.9689,241992.0
2022-09-19 13:45:00,385.53,386.03,385.47,385.64,322676.0,370.9593,371.4404,370.9016,371.0651,322676.0
2022-09-19 13:50:00,385.63,385.83,385.35,385.56,265771.0,371.0555,371.248,370.7861,370.9882,265771.0
2022-09-19 13:55:00,385.54,385.78,385.27,385.42,263900.0,370.9689,371.1998,370.7091,370.8535,263900.0
2022-09-19 14:00:00,385.44,385.66,385.14,385.19,354977.0,370.8727,371.0844,370.584,370.6321,354977.0
2022-09-19 14:05:00,385.18,385.5,384.99,385.42,322788.0,370.6225,370.9304,370.4397,370.8535,322788.0
2022-09-19 14:10:00,385.41,385.48,385.01,385.01,235249.0,370.8438,370.9112,370.459,370.459,235249.0
2022-09-19 14:15:00,385.0,385.65,385.0,385.26,365913.0,370.4493,371.0748,370.4493,370.6995,365913.0
2022-09-19 14:20:00,385.28,385.49,384.67,384.79,636879.0,370.7187,370.9208,370.1318,370.2473,636879.0
2022-09-19 14:25:00,384.78,385.3,384.72,385.19,345164.0,370.2376,370.738,370.1799,370.6321,345164.0
2022-09-19 14:30:00,385.2,385.56,385.2,385.5,371890.0,370.6418,370.9882,370.6418,370.9304,371890.0
2022-09-19 14:35:00,385.51,385.91,385.26,385.81,519083.0,370.9401,371.3249,370.6995,371.2287,519083.0
2022-09-19 14:40:00,385.81,385.83,385.32,385.37,461026.0,371.2287,371.248,370.7572,370.8053,461026.0
2022-09-19 14:45:00,385.35,385.43,385.07,385.21,372350.0,370.7861,370.8631,370.5167,370.6514,372350.0
2022-09-19 14:50:00,385.21,385.8,385.15,385.62,579500.0,370.6514,371.2191,370.5937,371.0459,579500.0
2022-09-19 14:55:00,385.58,385.92,385.56,385.85,504730.0,371.0074,371.3346,370.9882,371.2672,504730.0
2022-09-19 15:00:00,385.87,387.05,385.85,386.93,1044483.0,371.2864,372.4219,371.2672,372.3064,1044483.0
2022-09-19 15:05:00,386.92,387.08,386.75,386.94,681646.0,372.2968,372.4507,372.1332,372.316,681646.0
2022-09-19 15:10:00,386.96,388.0,386.78,387.71,1584536.0,372.3353,373.3359,372.1621,373.0569,1584536.0
2022-09-19 15:15:00,387.74,387.92,387.37,387.48,758341.0,373.0858,373.259,372.7298,372.8356,758341.0
2022-09-19 15:20:00,387.49,387.83,387.24,387.76,666605.0,372.8452,373.1724,372.6047,373.105,666605.0
2022-09-19 15:25:00,387.77,388.34,387.72,387.98,1037931.0,373.1146,373.6631,373.0665,373.3167,1037931.0
2022-09-19 15:30:00,387.98,388.44,387.97,388.14,834954.0,373.3167,373.7593,373.3071,373.4707,834954.0
2022-09-19 15:35:00,388.14,388.5,387.99,388.25,896518.0,373.4707,373.817,373.3263,373.5765,896518.0
2022-09-19 15:40:00,388.25,388.52,388.1,388.29,786753.0,373.5765,373.8363,373.4322,373.615,786753.0
2022-09-19 15:45:00,388.29,388.51,387.84,388.04,1071192.0,373.615,373.8267,373.182,373.3744,1071192.0
2022-09-19 15:50:00,388.03,388.29,387.46,388.27,1449832.0,373.3648,373.615,372.8164,373.5957,1449832.0
2022-09-19 15:55:00,388.27,388.55,387.93,388.54,3317431.0,373.5957,373.8652,373.2686,373.8555,3317431.0
2022-09-20 09:30:00,385.05,385.3,384.55,385.09,1615368.0,370.4974,370.738,370.0163,370.5359,1615368.0
2022-09-20 09:35:00,385.1,385.1,384.1,384.27,1011518.0,370.5455,370.5455,369.5833,369.7469,1011518.0
2022-09-20 09:40:00,384.27,384.32,383.56,383.95,936525.0,369.7469,369.795,369.0638,369.439,936525.0
2022-09-20 09:45:00,383.94,384.56,383.8,384.02,1166635.0,369.4294,370.026,369.2947,369.5064,1166635.0
2022-09-20 09:50:00,384.04,384.07,383.41,383.85,1022989.0,369.5256,369.5545,368.9194,369.3428,1022989.0
2022-09-20 09:55:00,383.85,384.33,383.74,383.88,668006.0,369.3428,369.8047,369.2369,369.3717,668006.0
2022-09-20 10:00:00,383.87,384.2,383.32,383.73,849807.0,369.362,369.6796,368.8328,369.2273,849807.0
2022-09-20 10:05:00,383.73,384.42,383.66,384.2,540062.0,369.2273,369.8912,369.16,369.6796,540062.0
2022-09-20 10:10:00,384.2,384.44,383.11,383.53,1030181.0,369.6796,369.9105,368.6308,369.0349,1030181.0
2022-09-20 10:15:00,383.54,383.78,383.1,383.4,647280.0,369.0445,369.2754,368.6211,368.9098,647280.0
2022-09-20 10:20:00,383.4,383.99,383.3,383.43,546775.0,368.9098,369.4775,368.8136,368.9387,546775.0
2022-09-20 10:25:00,383.44,384.2,383.3,384.0,560458.0,368.9483,369.6796,368.8136,369.4871,560458.0
2022-09-20 10:30:00,384.0,384.0,383.42,383.55,461274.0,369.4871,369.4871,368.929,369.0541,461274.0
2022-09-20 10:35:00,383.55,383.77,382.74,383.31,641773.0,369.0541,369.2658,368.2747,368.8232,641773.0
2022-09-20 10:40:00,383.3,384.18,383.25,383.87,782509.0,368.8136,369.6603,368.7655,369.362,782509.0
2022-09-20 10:45:00,383.87,384.24,383.61,384.13,505335.0,369.362,369.7181,369.1119,369.6122,505335.0
2022-09-20 10:50:00,384.16,384.76,384.06,384.5,832870.0,369.6411,370.2184,369.5449,369.9682,832870.0
2022-09-20 10:55:00,384.51,384.69,384.34,384.65,389337.0,369.9778,370.151,369.8143,370.1126,389337.0
2022-09-20 11:00:00,384.66,384.86,384.13,384.37,491389.0,370.1222,370.3146,369.6122,369.8431,491389.0
2022-09-20 11:05:00,384.4,385.2,384.2,385.11,616233.0,369.872,370.6418,369.6796,370.5552,616233.0
2022-09-20 11:10:00,385.1,385.21,384.81,384.89,442910.0,370.5455,370.6514,370.2665,370.3435,442910.0
2022-09-20 11:15:00,384.9,385.03,384.37,384.59,574974.0,370.3531,370.4782,369.8431,370.0548,574974.0
2022-09-20 11:20:00,384.58,384.78,384.39,384.48,318695.0,370.0452,370.2376,369.8624,369.949,318695.0
2022-09-20 11:25:00,384.49,384.89,384.36,384.61,345257.0,369.9586,370.3435,369.8335,370.0741,345257.0
2022-09-20 11:30:00,384.6,384.9,384.28,384.53,544825.0,370.0644,370.3531,369.7565,369.9971,544825.0
2022-09-20 11:35:00,384.52,384.69,384.22,384.41,349040.0,369.9875,370.151,369.6988,369.8816,349040.0
2022-09-20 11:40:00,384.42,384.66,384.22,384.45,310092.0,369.8912,370.1222,369.6988,369.9201,310092.0
2022-09-20 11:45:00,384.47,384.96,384.4,384.84,355451.0,369.9394,370.4108,369.872,370.2954,355451.0
2022-09-20 11:50:00,384.84,385.61,384.59,385.53,953458.0,370.2954,371.0363,370.0548,370.9593,953458.0
2022-09-20 11:55:00,385.54,385.86,385.48,385.68,632782.0,370.9689,371.2768,370.9112,371.1036,632782.0
2022-09-20 12:00:00,385.7,385.99,385.55,385.94,481836.0,371.1229,371.4019,370.9785,371.3538,481836.0
2022-09-20 12:05:00,385.92,386.12,385.64,385.74,426225.0,371.3346,371.527,371.0651,371.1614,426225.0
2022-09-20 12:10:00,385.73,385.91,385.45,385.71,402825.0,371.1517,371.3249,370.8823,371.1325,402825.0
2022-09-20 12:15:00,385.71,385.86,385.3,385.47,389584.0,371.1325,371.2768,370.738,370.9016,389584.0
2022-09-20 12:20:00,385.46,385.64,385.23,385.34,331235.0,370.8919,371.0651,370.6706,370.7765,331235.0
2022-09-20 12:25:00,385.34,385.34,384.56,384.57,487252.0,370.7765,370.7765,370.026,370.0356,487252.0
2022-09-20 12:30:00,384.58,384.64,383.91,384.1,518814.0,370.0452,370.1029,369.4005,369.5833,518814.0
2022-09-20 12:35:00,384.1,384.33,383.88,384.1,580759.0,369.5833,369.8047,369.3717,369.5833,580759.0
2022-09-20 12:40:00,384.1,384.19,383.87,384.0,387312.0,369.5833,369.6699,369.362,369.4871,387312.0
2022-09-20 12:45:00,384.01,384.18,383.82,383.99,419721.0,369.4967,369.6603,369.3139,369.4775,419721.0
2022-09-20 12:50:00,384.0,384.3,383.87,384.27,766945.0,369.4871,369.7758,369.362,369.7469,766945.0
2022-09-20 12:55:00,384.27,384.39,384.09,384.21,454184.0,369.7469,369.8624,369.5737,369.6892,454184.0
2022-09-20 13:00:00,384.21,384.32,383.82,383.85,442430.0,369.6892,369.795,369.3139,369.3428,442430.0
2022-09-20 13:05:00,383.86,383.9,383.44,383.66,704045.0,369.3524,369.3909,368.9483,369.16,704045.0
2022-09-20 13:10:00,383.66,383.68,383.29,383.42,491788.0,369.16,369.1792,368.804,368.929,491788.0
2022-09-20 13:15:00,383.41,383.41,382.97,383.15,704652.0,368.9194,368.9194,368.4961,368.6692,704652.0
2022-09-20 13:20:00,383.15,383.5,382.96,383.4,629421.0,368.6692,369.006,368.4864,368.9098,629421.0
2022-09-20 13:25:00,383.39,383.45,382.57,382.67,681375.0,368.9002,368.9579,368.1112,368.2074,681375.0
2022-09-20 13:30:00,382.65,382.65,382.01,382.08,756720.0,368.1881,368.1881,367.5723,367.6397,756720.0
2022-09-20 13:35:00,382.08,382.37,382.04,382.28,545862.0,367.6397,367.9187,367.6012,367.8321,545862.0
2022-09-20 13:40:00,382.28,382.74,382.15,382.62,693042.0,367.8321,368.2747,367.707,368.1593,693042.0
2022-09-20 13:45:00,382.64,382.75,382.0,382.03,346585.0,368.1785,368.2844,367.5627,367.5916,346585.0
2022-09-20 13:50:00,382.03,382.1,381.55,381.8,737661.0,367.5916,367.6589,367.1297,367.3703,737661.0
2022-09-20 13:55:00,381.78,381.82,381.19,381.41,538063.0,367.351,367.3895,366.7833,366.995,538063.0
2022-09-20 14:00:00,381.41,382.05,381.35,381.9,801814.0,366.995,367.6108,366.9373,367.4665,801814.0
2022-09-20 14:05:00,381.89,382.24,381.82,382.2,606458.0,367.4569,367.7936,367.3895,367.7552,606458.0
2022-09-20 14:10:00,382.22,382.23,381.81,382.15,419976.0,367.7744,367.784,367.3799,367.707,419976.0
2022-09-20 14:15:00,382.15,382.53,381.69,382.49,466413.0,367.707,368.0727,367.2644,368.0342,466413.0
2022-09-20 14:20:00,382.49,383.08,382.34,382.9,976903.0,368.0342,368.6019,367.8899,368.4287,976903.0
2022-09-20 14:25:00,382.91,383.0,382.51,382.71,474224.0,368.4383,368.5249,368.0534,368.2459,474224.0
2022-09-20 14:30:00,382.7,382.72,381.96,382.01,519912.0,368.2363,368.2555,367.5242,367.5723,519912.0
2022-09-20 14:35:00,382.0,382.31,381.87,382.05,488549.0,367.5627,367.861,367.4376,367.6108,488549.0
2022-09-20 14:40:00,382.04,382.24,381.5,382.13,702096.0,367.6012,367.7936,367.0816,367.6878,702096.0
2022-09-20 14:45:00,382.13,383.65,382.01,383.28,1472877.0,367.6878,369.1504,367.5723,368.7943,1472877.0
2022-09-20 14:50:00,383.27,383.41,382.8,382.97,621263.0,368.7847,368.9194,368.3325,368.4961,621263.0
2022-09-20 14:55:00,382.96,383.64,382.76,383.33,631569.0,368.4864,369.1407,368.294,368.8424,631569.0
2022-09-20 15:00:00,383.33,384.03,383.18,383.42,840636.0,368.8424,369.516,368.6981,368.929,840636.0
2022-09-20 15:05:00,383.4,383.5,382.85,383.0,659893.0,368.9098,369.006,368.3806,368.5249,659893.0
2022-09-20 15:10:00,382.97,383.59,382.9,383.48,607430.0,368.4961,369.0926,368.4287,368.9868,607430.0
2022-09-20 15:15:00,383.48,383.79,383.25,383.68,643721.0,368.9868,369.2851,368.7655,369.1792,643721.0
2022-09-20 15:20:00,383.7,384.26,383.62,384.11,731657.0,369.1985,369.7373,369.1215,369.593,731657.0
2022-09-20 15:25:00,384.11,384.5,384.02,384.15,902215.0,369.593,369.9682,369.5064,369.6315,902215.0
2022-09-20 15:30:00,384.14,384.49,383.47,384.47,1141650.0,369.6218,369.9586,368.9772,369.9394,1141650.0
2022-09-20 15:35:00,384.46,385.29,384.32,385.14,1477557.0,369.9297,370.7284,369.795,370.584,1477557.0
2022-09-20 15:40:00,385.13,385.24,384.71,385.16,1092093.0,370.5744,370.6803,370.1703,370.6033,1092093.0
2022-09-20 15:45:00,385.17,385.47,384.72,384.88,1418125.0,370.6129,370.9016,370.1799,370.3339,1418125.0
2022-09-20 15:50:00,384.86,385.05,384.02,384.52,1474113.0,370.3146,370.4974,369.5064,369.9875,1474113.0
2022-09-20 15:55:00,384.53,384.54,383.72,384.17,2776010.0,369.9971,370.0067,369.2177,369.6507,2776010.0
2022-09-21 09:30:00,386.11,386.7,385.42,385.51,1117742.0,371.5174,372.0851,370.8535,370.9401,1117742.0
2022-09-21 09:35:00,385.5,386.07,385.47,385.94,1251839.0,370.9304,371.4789,370.9016,371.3538,1251839.0
2022-09-21 09:40:00,385.96,386.26,385.56,385.58,1106320.0,371.373,371.6617,370.9882,371.0074,1106320.0
2022-09-21 09:45:00,385.57,386.86,385.53,386.67,765621.0,370.9978,372.239,370.9593,372.0562,765621.0
2022-09-21 09:50:00,386.66,386.88,386.33,386.47,503955.0,372.0466,372.2583,371.7291,371.8638,503955.0
2022-09-21 09:55:00,386.48,386.63,385.96,386.24,465233.0,371.8734,372.0177,371.373,371.6425,465233.0
2022-09-21 10:00:00,386.23,386.6,386.08,386.49,543597.0,371.6328,371.9889,371.4885,371.883,543597.0
2022-09-21 10:05:00,386.49,386.76,385.87,386.74,595618.0,371.883,372.1428,371.2864,372.1236,595618.0
2022-09-21 10:10:00,386.75,386.82,386.3,386.61,422967.0,372.1332,372.2005,371.7002,371.9985,422967.0
2022-09-21 10:15:00,386.62,386.66,386.29,386.41,426471.0,372.0081,372.0466,371.6906,371.806,426471.0
2022-09-21 10:20:00,386.43,386.73,386.16,386.67,453716.0,371.8253,372.1139,371.5655,372.0562,453716.0
2022-09-21 10:25:00,386.68,387.24,386.42,387.15,798980.0,372.0658,372.6047,371.8157,372.5181,798980.0
2022-09-21 10:30:00,387.17,387.26,386.39,386.52,511794.0,372.5373,372.6239,371.7868,371.9119,511794.0
2022-09-21 10:35:00,386.52,386.57,386.2,386.24,488668.0,371.9119,371.96,371.604,371.6425,488668.0
2022-09-21 10:40:00,386.23,386.42,385.91,385.97,387682.0,371.6328,371.8157,371.3249,371.3827,387682.0
2022-09-21 10:45:00,385.95,386.23,385.57,385.87,420245.0,371.3634,371.6328,370.9978,371.2864,420245.0
2022-09-21 10:50:00,385.87,386.23,385.8,386.09,315271.0,371.2864,371.6328,371.2191,371.4981,315271.0
2022-09-21 10:55:00,386.1,386.12,385.76,385.99,233335.0,371.5078,371.527,371.1806,371.4019,233335.0
2022-09-21 11:00:00,385.99,386.23,385.57,385.64,437778.0,371.4019,371.6328,370.9978,371.0651,437778.0
2022-09-21 11:05:00,385.64,385.89,385.4,385.63,534812.0,371.0651,371.3057,370.8342,371.0555,534812.0
2022-09-21 11:10:00,385.63,386.05,385.61,386.02,270411.0,371.0555,371.4596,371.0363,371.4308,270411.0
2022-09-21 11:15:00,386.05,386.05,385.66,385.71,268707.0,371.4596,371.4596,371.0844,371.1325,268707.0
2022-09-21 11:20:00,385.71,385.89,385.51,385.83,216265.0,371.1325,371.3057,370.9401,371.248,216265.0
2022-09-21 11:25:00,385.83,385.94,385.58,385.85,253148.0,371.248,371.3538,371.0074,371.2672,253148.0
2022-09-21 11:30:00,385.89,386.08,385.82,385.95,263000.0,371.3057,371.4885,371.2383,371.3634,263000.0
2022-09-21 11:35:00,385.95,386.18,385.88,386.12,184820.0,371.3634,371.5847,371.2961,371.527,184820.0
2022-09-21 11:40:00,386.09,386.38,386.0,386.25,320921.0,371.4981,371.7772,371.4115,371.6521,320921.0
2022-09-21 11:45:00,386.25,386.38,385.9,385.91,269803.0,371.6521,371.7772,371.3153,371.3249,269803.0
2022-09-21 11:50:00,385.92,386.1,385.77,385.95,214688.0,371.3346,371.5078,371.1902,371.3634,214688.0
2022-09-21 11:55:00,385.93,386.11,385.8,386.05,212395.0,371.3442,371.5174,371.2191,371.4596,212395.0
2022-09-21 12:00:00,386.03,386.06,385.81,385.94,216802.0,371.4404,371.4693,371.2287,371.3538,216802.0
2022-09-21 12:05:00,385.96,386.35,385.91,386.28,206035.0,371.373,371.7483,371.3249,371.681,206035.0
2022-09-21 12:10:00,386.29,386.5,386.22,386.34,190964.0,371.6906,371.8926,371.6232,371.7387,190964.0
2022-09-21 12:15:00,386.33,386.49,386.21,386.37,290597.0,371.7291,371.883,371.6136,371.7676,290597.0
2022-09-21 12:20:00,386.38,386.43,386.15,386.26,147990.0,371.7772,371.8253,371.5559,371.6617,147990.0
2022-09-21 12:25:00,386.25,386.52,386.14,386.5,235595.0,371.6521,371.9119,371.5462,371.8926,235595.0
2022-09-21 12:30:00,386.49,386.75,386.36,386.72,190131.0,371.883,372.1332,371.7579,372.1043,190131.0
2022-09-21 12:35:00,386.74,386.85,386.45,386.47,307545.0,372.1236,372.2294,371.8445,371.8638,307545.0
2022-09-21 12:40:00,386.46,386.56,386.36,386.38,125872.0,371.8541,371.9504,371.7579,371.7772,125872.0
2022-09-21 12:45:00,386.37,386.53,386.2,386.47,220016.0,371.7676,371.9215,371.604,371.8638,220016.0
2022-09-21 12:50:00,386.5,386.53,386.08,386.11,211280.0,371.8926,371.9215,371.4885,371.5174,211280.0
2022-09-21 12:55:00,386.1,386.12,385.89,385.89,304210.0,371.5078,371.527,371.3057,371.3057,304210.0
2022-09-21 13:00:00,385.91,386.06,385.82,386.04,200752.0,371.3249,371.4693,371.2383,371.45,200752.0
2022-09-21 13:05:00,386.04,386.14,385.82,386.04,228410.0,371.45,371.5462,371.2383,371.45,228410.0
2022-09-21 13:10:00,386.03,386.15,385.89,385.97,160507.0,371.4404,371.5559,371.3057,371.3827,160507.0
2022-09-21 13:15:00,385.97,385.97,385.6,385.77,200103.0,371.3827,371.3827,371.0267,371.1902,200103.0
2022-09-21 13:20:00,385.76,385.79,385.59,385.71,190444.0,371.1806,371.2095,371.017,371.1325,190444.0
2022-09-21 13:25:00,385.72,386.01,385.62,385.99,268078.0,371.1421,371.4212,371.0459,371.4019,268078.0
2022-09-21 13:30:00,386.0,386.28,385.96,386.24,231251.0,371.4115,371.681,371.373,371.6425,231251.0
2022-09-21 13:35:00,386.23,386.41,386.13,386.41,145501.0,371.6328,371.806,371.5366,371.806,145501.0
2022-09-21 13:40:00,386.41,386.64,386.33,386.58,384804.0,371.806,372.0273,371.7291,371.9696,384804.0
2022-09-21 13:45:00,386.57,386.8,386.33,386.54,370582.0,371.96,372.1813,371.7291,371.9311,370582.0
2022-09-21 13:50:00,386.56,386.75,386.47,386.49,284739.0,371.9504,372.1332,371.8638,371.883,284739.0
2022-09-21 13:55:00,386.48,387.33,386.42,387.1,730584.0,371.8734,372.6913,371.8157,372.47,730584.0
2022-09-21 14:00:00,387.1,387.23,380.74,380.82,5320378.0,372.47,372.595,366.3503,366.4273,5320378.0
2022-09-21 14:05:00,380.79,384.42,380.25,382.82,3036148.0,366.3984,369.8912,365.8788,368.3517,3036148.0
2022-09-21 14:10:00,382.8,383.22,380.6,380.72,2028800.0,368.3325,368.7366,366.2156,366.3311,2028800.0
2022-09-21 14:15:00,380.68,381.71,380.55,381.16,1865716.0,366.2926,367.2837,366.1675,366.7545,1865716.0
2022-09-21 14:20:00,381.15,382.33,381.12,382.23,1116998.0,366.7448,367.8802,366.716,367.784,1116998.0
2022-09-21 14:25:00,382.25,382.98,381.66,381.8,1166011.0,367.8033,368.5057,367.2356,367.3703,1166011.0
2022-09-21 14:30:00,381.8,385.18,380.81,384.71,2818910.0,367.3703,370.6225,366.4177,370.1703,2818910.0
2022-09-21 14:35:00,384.72,385.57,383.43,384.27,3347447.0,370.1799,370.9978,368.9387,369.7469,3347447.0
2022-09-21 14:40:00,384.25,388.37,383.62,387.97,2983790.0,369.7277,373.692,369.1215,373.3071,2983790.0
2022-09-21 14:45:00,387.97,389.31,384.62,386.43,3658302.0,373.3071,374.5964,370.0837,371.8253,3658302.0
2022-09-21 14:50:00,386.44,387.9,385.19,387.68,2029606.0,371.8349,373.2397,370.6321,373.028,2029606.0
2022-09-21 14:55:00,387.71,388.05,386.39,387.5,1576100.0,373.0569,373.3841,371.7868,372.8548,1576100.0
2022-09-21 15:00:00,387.51,388.06,386.14,386.71,1583465.0,372.8645,373.3937,371.5462,372.0947,1583465.0
2022-09-21 15:05:00,386.69,387.5,385.54,385.7,1398717.0,372.0755,372.8548,370.9689,371.1229,1398717.0
2022-09-21 15:10:00,385.73,385.82,382.48,385.71,2800571.0,371.1517,371.2383,368.0246,371.1325,2800571.0
2022-09-21 15:15:00,385.69,386.44,384.62,384.83,1437234.0,371.1133,371.8349,370.0837,370.2858,1437234.0
2022-09-21 15:20:00,384.81,384.82,383.52,383.98,1429482.0,370.2665,370.2761,369.0253,369.4679,1429482.0
2022-09-21 15:25:00,383.97,384.0,381.51,381.55,1587438.0,369.4583,369.4871,367.0912,367.1297,1587438.0
2022-09-21 15:30:00,381.53,381.99,380.3,381.86,2239830.0,367.1105,367.5531,365.927,367.428,2239830.0
2022-09-21 15:35:00,381.86,381.93,379.43,379.62,2160154.0,367.428,367.4954,365.0898,365.2727,2160154.0
2022-09-21 15:40:00,379.61,380.23,378.96,378.98,1956430.0,365.263,365.8596,364.6376,364.6568,1956430.0
2022-09-21 15:45:00,378.98,379.11,378.25,378.64,2384899.0,364.6568,364.7819,363.9544,364.3297,2384899.0
2022-09-21 15:50:00,378.63,379.5,378.48,378.94,3026820.0,364.3201,365.1572,364.1757,364.6184,3026820.0
2022-09-21 15:55:00,378.95,378.95,377.39,377.39,4809500.0,364.628,364.628,363.1269,363.1269,4809500.0
2022-09-22 09:30:00,376.58,377.66,376.5,376.56,2650925.0,362.3476,363.3867,362.2706,362.3283,2650925.0
2022-09-22 09:35:00,376.52,377.16,375.7,375.8,1325681.0,362.2898,362.9056,361.5008,361.597,1325681.0
2022-09-22 09:40:00,375.78,376.15,375.0,375.25,1128618.0,361.5778,361.9338,360.8273,361.0678,1128618.0
2022-09-22 09:45:00,375.24,375.78,374.9,375.01,1376317.0,361.0582,361.5778,360.731,360.8369,1376317.0
2022-09-22 09:50:00,375.01,375.45,374.69,374.93,1382459.0,360.8369,361.2603,360.529,360.7599,1382459.0
2022-09-22 09:55:00,374.92,375.3,374.44,374.93,1156433.0,360.7503,361.1159,360.2884,360.7599,1156433.0
2022-09-22 10:00:00,374.95,375.11,374.29,374.66,1172333.0,360.7792,360.9331,360.1441,360.5001,1172333.0
2022-09-22 10:05:00,374.66,375.6,374.52,375.39,1143823.0,360.5001,361.4046,360.3654,361.2025,1143823.0
2022-09-22 10:10:00,375.36,376.48,374.9,376.44,1389795.0,361.1737,362.2513,360.731,362.2128,1389795.0
2022-09-22 10:15:00,376.44,376.57,375.13,375.21,1009996.0,362.2128,362.3379,360.9524,361.0293,1009996.0
2022-09-22 10:20:00,375.22,375.51,374.75,375.09,628475.0,361.039,361.318,360.5867,360.9139,628475.0
2022-09-22 10:25:00,375.09,375.74,374.9,375.65,496975.0,360.9139,361.5393,360.731,361.4527,496975.0
2022-09-22 10:30:00,375.63,376.19,374.86,375.18,842137.0,361.4335,361.9723,360.6926,361.0005,842137.0
2022-09-22 10:35:00,375.15,375.71,374.85,375.63,866323.0,360.9716,361.5104,360.6829,361.4335,866323.0
2022-09-22 10:40:00,375.6,375.74,374.87,374.96,720823.0,361.4046,361.5393,360.7022,360.7888,720823.0
2022-09-22 10:45:00,374.98,375.43,374.69,375.2,1012813.0,360.808,361.241,360.529,361.0197,1012813.0
2022-09-22 10:50:00,375.19,375.21,374.47,374.53,645111.0,361.0101,361.0293,360.3173,360.375,645111.0
2022-09-22 10:55:00,374.52,374.87,373.96,374.09,913992.0,360.3654,360.7022,359.8266,359.9517,913992.0
2022-09-22 11:00:00,374.09,374.3,373.8,373.94,697727.0,359.9517,360.1537,359.6726,359.8073,697727.0
2022-09-22 11:05:00,373.92,374.76,373.91,374.59,937375.0,359.7881,360.5963,359.7785,360.4328,937375.0
2022-09-22 11:10:00,374.59,374.59,373.88,373.95,688366.0,360.4328,360.4328,359.7496,359.817,688366.0
2022-09-22 11:15:00,373.95,374.28,373.67,373.77,634666.0,359.817,360.1345,359.5475,359.6438,634666.0
2022-09-22 11:20:00,373.78,374.03,373.44,373.74,633589.0,359.6534,359.8939,359.3262,359.6149,633589.0
2022-09-22 11:25:00,373.73,374.52,373.73,374.29,568150.0,359.6053,360.3654,359.6053,360.1441,568150.0
2022-09-22 11:30:00,374.3,374.94,374.13,374.47,565255.0,360.1537,360.7695,359.9901,360.3173,565255.0
2022-09-22 11:35:00,374.44,374.84,374.31,374.65,590003.0,360.2884,360.6733,360.1633,360.4905,590003.0
2022-09-22 11:40:00,374.64,374.69,374.08,374.34,454215.0,360.4809,360.529,359.942,360.1922,454215.0
2022-09-22 11:45:00,374.32,375.28,374.17,375.15,771546.0,360.173,361.0967,360.0286,360.9716,771546.0
2022-09-22 11:50:00,375.13,375.37,374.8,374.94,409947.0,360.9524,361.1833,360.6348,360.7695,409947.0
2022-09-22 11:55:00,374.93,375.12,374.15,374.45,414170.0,360.7599,360.9427,360.0094,360.2981,414170.0
2022-09-22 12:00:00,374.43,375.22,374.4,374.82,495499.0,360.2788,361.039,360.2499,360.6541,495499.0
2022-09-22 12:05:00,374.82,374.95,374.43,374.89,292517.0,360.6541,360.7792,360.2788,360.7214,292517.0
2022-09-22 12:10:00,374.87,374.96,374.15,374.48,293127.0,360.7022,360.7888,360.0094,360.3269,293127.0
2022-09-22 12:15:00,374.46,374.91,374.26,374.78,493647.0,360.3077,360.7407,360.1152,360.6156,493647.0
2022-09-22 12:20:00,374.79,375.99,374.47,375.88,788514.0,360.6252,361.7799,360.3173,361.674,788514.0
2022-09-22 12:25:00,375.88,375.94,375.0,375.06,775789.0,361.674,361.7317,360.8273,360.885,775789.0
2022-09-22 12:30:00,375.06,375.08,374.62,374.69,532020.0,360.885,360.9042,360.4616,360.529,532020.0
2022-09-22 12:35:00,374.65,375.37,374.62,375.21,442054.0,360.4905,361.1833,360.4616,361.0293,442054.0
2022-09-22 12:40:00,375.15,375.49,374.98,375.22,365054.0,360.9716,361.2987,360.808,361.039,365054.0
2022-09-22 12:45:00,375.22,375.54,374.88,374.98,345345.0,361.039,361.3469,360.7118,360.808,345345.0
2022-09-22 12:50:00,374.99,375.77,374.9,375.44,575923.0,360.8176,361.5682,360.731,361.2506,575923.0
2022-09-22 12:55:00,375.43,375.93,375.07,375.2,538149.0,361.241,361.7221,360.8946,361.0197,538149.0
2022-09-22 13:00:00,375.17,375.4,374.78,374.95,349649.0,360.9908,361.2122,360.6156,360.7792,349649.0
2022-09-22 13:05:00,374.94,375.11,374.5,374.51,399121.0,360.7695,360.9331,360.3462,360.3558,399121.0
2022-09-22 13:10:00,374.5,374.78,374.27,374.32,369892.0,360.3462,360.6156,360.1249,360.173,369892.0
2022-09-22 13:15:00,374.29,374.52,373.94,374.42,569093.0,360.1441,360.3654,359.8073,360.2692,569093.0
2022-09-22 13:20:00,374.42,374.69,374.2,374.33,293203.0,360.2692,360.529,360.0575,360.1826,293203.0
2022-09-22 13:25:00,374.32,374.97,374.32,374.95,295447.0,360.173,360.7984,360.173,360.7792,295447.0
2022-09-22 13:30:00,374.95,375.32,374.88,375.29,353775.0,360.7792,361.1352,360.7118,361.1063,353775.0
2022-09-22 13:35:00,375.28,375.44,375.02,375.11,474865.0,361.0967,361.2506,360.8465,360.9331,474865.0
2022-09-22 13:40:00,375.1,375.36,374.81,374.85,396624.0,360.9235,361.1737,360.6444,360.6829,396624.0
2022-09-22 13:45:00,374.84,375.24,374.66,375.14,352067.0,360.6733,361.0582,360.5001,360.962,352067.0
2022-09-22 13:50:00,375.14,375.73,375.07,375.62,415109.0,360.962,361.5297,360.8946,361.4238,415109.0
2022-09-22 13:55:00,375.61,375.79,375.31,375.43,496188.0,361.4142,361.5874,361.1256,361.241,496188.0
2022-09-22 14:00:00,375.38,375.63,374.82,374.86,493297.0,361.1929,361.4335,360.6541,360.6926,493297.0
2022-09-22 14:05:00,374.86,375.26,374.61,374.66,399058.0,360.6926,361.0774,360.452,360.5001,399058.0
2022-09-22 14:10:00,374.65,374.8,374.35,374.43,415562.0,360.4905,360.6348,360.2018,360.2788,415562.0
2022-09-22 14:15:00,374.41,374.68,374.24,374.36,356155.0,360.2596,360.5194,360.096,360.2115,356155.0
2022-09-22 14:20:00,374.35,374.49,373.73,373.81,603468.0,360.2018,360.3365,359.6053,359.6822,603468.0
2022-09-22 14:25:00,373.8,374.49,373.72,374.25,514266.0,359.6726,360.3365,359.5956,360.1056,514266.0
2022-09-22 14:30:00,374.26,374.67,373.99,374.4,484208.0,360.1152,360.5097,359.8554,360.2499,484208.0
2022-09-22 14:35:00,374.42,374.84,374.2,374.83,505486.0,360.2692,360.6733,360.0575,360.6637,505486.0
2022-09-22 14:40:00,374.83,374.89,374.44,374.62,334613.0,360.6637,360.7214,360.2884,360.4616,334613.0
2022-09-22 14:45:00,374.62,374.63,373.98,374.34,387953.0,360.4616,360.4713,359.8458,360.1922,387953.0
2022-09-22 14:50:00,374.31,375.65,374.3,375.31,711446.0,360.1633,361.4527,360.1537,361.1256,711446.0
2022-09-22 14:55:00,375.35,375.66,375.11,375.42,470266.0,361.164,361.4623,360.9331,361.2314,470266.0
2022-09-22 15:00:00,375.43,376.36,375.42,376.06,770575.0,361.241,362.1359,361.2314,361.8472,770575.0
2022-09-22 15:05:00,376.07,376.39,375.85,376.13,799754.0,361.8568,362.1647,361.6451,361.9146,799754.0
2022-09-22 15:10:00,376.19,377.07,376.12,377.01,949546.0,361.9723,362.819,361.9049,362.7613,949546.0
2022-09-22 15:15:00,377.02,377.06,376.17,376.19,1465157.0,362.7709,362.8094,361.953,361.9723,1465157.0
2022-09-22 15:20:00,376.23,376.31,375.61,375.7,1038596.0,362.0108,362.0878,361.4142,361.5008,1038596.0
2022-09-22 15:25:00,375.67,376.1,375.22,376.06,646025.0,361.4719,361.8857,361.039,361.8472,646025.0
2022-09-22 15:30:00,376.07,376.6,375.98,376.49,866188.0,361.8568,362.3668,361.7702,362.261,866188.0
2022-09-22 15:35:00,376.49,376.89,376.14,376.26,947965.0,362.261,362.6458,361.9242,362.0396,947965.0
2022-09-22 15:40:00,376.27,376.44,375.88,376.28,823990.0,362.0493,362.2128,361.674,362.0589,823990.0
2022-09-22 15:45:00,376.27,377.54,376.2,377.29,1713241.0,362.0493,363.2713,361.9819,363.0307,1713241.0
2022-09-22 15:50:00,377.3,377.31,375.58,375.6,1800190.0,363.0403,363.05,361.3853,361.4046,1800190.0
2022-09-22 15:55:00,375.6,375.79,374.13,374.23,3787933.0,361.4046,361.5874,359.9901,360.0864,3787933.0
2022-09-23 09:30:00,370.58,370.62,369.51,370.01,2520602.0,356.5743,356.6128,355.5448,356.0259,2520602.0
2022-09-23 09:35:00,370.0,370.01,368.82,368.98,1863030.0,356.0162,356.0259,354.8808,355.0348,1863030.0
2022-09-23 09:40:00,368.95,369.42,368.43,369.05,1851584.0,355.0059,355.4582,354.5056,355.1021,1851584.0
2022-09-23 09:45:00,369.01,369.72,368.32,368.52,1856983.0,355.0637,355.7468,354.3997,354.5922,1856983.0
2022-09-23 09:50:00,368.54,368.56,367.77,368.15,1555926.0,354.6114,354.6307,353.8705,354.2362,1555926.0
2022-09-23 09:55:00,368.12,368.45,367.7,367.79,1308320.0,354.2073,354.5248,353.8032,353.8898,1308320.0
2022-09-23 10:00:00,367.8,368.0,367.43,367.94,1639876.0,353.8994,354.0918,353.5434,354.0341,1639876.0
2022-09-23 10:05:00,367.94,368.28,367.73,368.06,1140071.0,354.0341,354.3612,353.832,354.1496,1140071.0
2022-09-23 10:10:00,368.05,368.81,367.95,368.27,1013746.0,354.1399,354.8712,354.0437,354.3516,1013746.0
2022-09-23 10:15:00,368.26,368.36,367.82,368.11,891036.0,354.342,354.4382,353.9186,354.1977,891036.0
2022-09-23 10:20:00,368.08,368.28,367.66,367.85,871545.0,354.1688,354.3612,353.7647,353.9475,871545.0
2022-09-23 10:25:00,367.86,368.76,367.66,368.74,990847.0,353.9571,354.8231,353.7647,354.8039,990847.0
2022-09-23 10:30:00,368.76,368.76,367.85,367.87,860950.0,354.8231,354.8231,353.9475,353.9667,860950.0
2022-09-23 10:35:00,367.88,368.11,367.65,367.79,863446.0,353.9764,354.1977,353.7551,353.8898,863446.0
2022-09-23 10:40:00,367.77,368.2,367.69,367.9,676364.0,353.8705,354.2843,353.7935,353.9956,676364.0
2022-09-23 10:45:00,367.88,368.26,367.7,367.73,484318.0,353.9764,354.342,353.8032,353.832,484318.0
2022-09-23 10:50:00,367.71,368.27,367.35,368.06,1178792.0,353.8128,354.3516,353.4664,354.1496,1178792.0
2022-09-23 10:55:00,368.04,368.38,367.41,367.47,767867.0,354.1303,354.4575,353.5241,353.5819,767867.0
2022-09-23 11:00:00,367.46,367.62,367.17,367.47,924660.0,353.5722,353.7262,353.2932,353.5819,924660.0
2022-09-23 11:05:00,367.47,368.35,367.45,368.15,742643.0,353.5819,354.4286,353.5626,354.2362,742643.0
2022-09-23 11:10:00,368.15,368.3,367.51,367.58,541650.0,354.2362,354.3805,353.6203,353.6877,541650.0
2022-09-23 11:15:00,367.57,368.39,367.52,368.29,508401.0,353.6781,354.4671,353.63,354.3709,508401.0
2022-09-23 11:20:00,368.3,368.82,368.01,368.57,664372.0,354.3805,354.8808,354.1014,354.6403,664372.0
2022-09-23 11:25:00,368.59,368.66,367.64,367.75,825151.0,354.6595,354.7269,353.7454,353.8513,825151.0
2022-09-23 11:30:00,367.78,368.17,367.73,367.88,409377.0,353.8801,354.2554,353.832,353.9764,409377.0
2022-09-23 11:35:00,367.91,368.04,367.42,367.44,496301.0,354.0052,354.1303,353.5337,353.553,496301.0
2022-09-23 11:40:00,367.46,367.62,366.83,366.84,818166.0,353.5722,353.7262,352.966,352.9757,818166.0
2022-09-23 11:45:00,366.84,366.87,366.16,366.62,1082018.0,352.9757,353.0045,352.3214,352.764,1082018.0
2022-09-23 11:50:00,366.61,367.1,366.52,366.81,593096.0,352.7544,353.2258,352.6678,352.9468,593096.0
2022-09-23 11:55:00,366.79,366.96,366.62,366.82,388787.0,352.9276,353.0911,352.764,352.9564,388787.0
2022-09-23 12:00:00,366.82,366.93,366.28,366.64,439487.0,352.9564,353.0623,352.4368,352.7832,439487.0
2022-09-23 12:05:00,366.64,366.75,365.78,366.06,828517.0,352.7832,352.8891,351.9557,352.2251,828517.0
2022-09-23 12:10:00,366.06,366.17,365.78,365.97,730446.0,352.2251,352.331,351.9557,352.1385,730446.0
2022-09-23 12:15:00,365.98,366.24,365.79,366.16,756268.0,352.1482,352.3983,351.9654,352.3214,756268.0
2022-09-23 12:20:00,366.15,366.31,365.55,365.8,910628.0,352.3117,352.4657,351.7344,351.975,910628.0
2022-09-23 12:25:00,365.79,366.02,365.07,365.12,903523.0,351.9654,352.1867,351.2726,351.3207,903523.0
2022-09-23 12:30:00,365.1,365.35,364.83,365.06,1155889.0,351.3014,351.542,351.0416,351.2629,1155889.0
2022-09-23 12:35:00,365.06,365.55,364.94,365.4,588499.0,351.2629,351.7344,351.1475,351.5901,588499.0
2022-09-23 12:40:00,365.4,365.52,365.13,365.21,513456.0,351.5901,351.7056,351.3303,351.4073,513456.0
2022-09-23 12:45:00,365.19,365.89,365.09,365.84,754154.0,351.388,352.0616,351.2918,352.0135,754154.0
2022-09-23 12:50:00,365.84,366.7,365.78,366.62,857754.0,352.0135,352.841,351.9557,352.764,857754.0
2022-09-23 12:55:00,366.61,366.72,366.17,366.63,545206.0,352.7544,352.8602,352.331,352.7736,545206.0
2022-09-23 13:00:00,366.64,367.18,366.35,366.79,896081.0,352.7832,353.3028,352.5042,352.9276,896081.0
2022-09-23 13:05:00,366.79,366.93,366.41,366.53,522715.0,352.9276,353.0623,352.5619,352.6774,522715.0
2022-09-23 13:10:00,366.54,366.92,366.48,366.64,523151.0,352.687,353.0526,352.6293,352.7832,523151.0
2022-09-23 13:15:00,366.63,367.19,366.56,367.1,534540.0,352.7736,353.3124,352.7062,353.2258,534540.0
2022-09-23 13:20:00,367.1,367.15,366.55,366.6,440266.0,353.2258,353.274,352.6966,352.7447,440266.0
2022-09-23 13:25:00,366.6,366.6,365.7,365.78,884996.0,352.7447,352.7447,351.8788,351.9557,884996.0
2022-09-23 13:30:00,365.77,366.33,365.71,366.11,484891.0,351.9461,352.4849,351.8884,352.2733,484891.0
2022-09-23 13:35:00,366.14,366.23,365.75,365.77,474738.0,352.3021,352.3887,351.9269,351.9461,474738.0
2022-09-23 13:40:00,365.77,365.95,365.48,365.84,467462.0,351.9461,352.1193,351.6671,352.0135,467462.0
2022-09-23 13:45:00,365.84,366.38,365.73,366.06,591454.0,352.0135,352.5331,351.9076,352.2251,591454.0
2022-09-23 13:50:00,366.06,366.17,365.91,366.11,498925.0,352.2251,352.331,352.0808,352.2733,498925.0
2022-09-23 13:55:00,366.12,366.36,365.77,366.16,581442.0,352.2829,352.5138,351.9461,352.3214,581442.0
2022-09-23 14:00:00,366.16,366.43,365.56,366.31,820110.0,352.3214,352.5812,351.744,352.4657,820110.0
2022-09-23 14:05:00,366.26,366.65,365.46,365.52,836464.0,352.4176,352.7928,351.6478,351.7056,836464.0
2022-09-23 14:10:00,365.51,365.7,364.39,364.59,1027175.0,351.6959,351.8788,350.6183,350.8107,1027175.0
2022-09-23 14:15:00,364.59,364.59,364.1,364.2,780629.0,350.8107,350.8107,350.3392,350.4354,780629.0
2022-09-23 14:20:00,364.2,365.07,364.09,364.75,973880.0,350.4354,351.2726,350.3296,350.9647,973880.0
2022-09-23 14:25:00,364.76,365.1,364.64,364.81,695969.0,350.9743,351.3014,350.8588,351.0224,695969.0
2022-09-23 14:30:00,364.79,364.8,364.06,364.56,920290.0,351.0031,351.0128,350.3007,350.7818,920290.0
2022-09-23 14:35:00,364.55,364.61,363.98,364.13,801421.0,350.7722,350.8299,350.2238,350.3681,801421.0
2022-09-23 14:40:00,364.13,364.56,363.89,364.48,829242.0,350.3681,350.7818,350.1372,350.7049,829242.0
2022-09-23 14:45:00,364.46,364.64,364.14,364.27,541503.0,350.6856,350.8588,350.3777,350.5028,541503.0
2022-09-23 14:50:00,364.25,364.43,363.9,363.91,510886.0,350.4836,350.6567,350.1468,350.1564,510886.0
2022-09-23 14:55:00,363.92,363.92,363.29,363.5,1091912.0,350.166,350.166,349.5598,349.7619,1091912.0
2022-09-23 15:00:00,363.48,365.15,363.41,364.87,1715422.0,349.7427,351.3495,349.6753,351.0801,1715422.0
2022-09-23 15:05:00,364.87,366.23,364.58,365.59,1687560.0,351.0801,352.3887,350.8011,351.7729,1687560.0
2022-09-23 15:10:00,365.59,365.88,364.98,365.5,1527254.0,351.7729,352.0519,351.186,351.6863,1527254.0
2022-09-23 15:15:00,365.49,366.48,365.48,365.99,1486148.0,351.6767,352.6293,351.6671,352.1578,1486148.0
2022-09-23 15:20:00,365.96,366.39,365.43,365.66,1052283.0,352.1289,352.5427,351.619,351.8403,1052283.0
2022-09-23 15:25:00,365.61,366.33,365.35,366.22,1140023.0,351.7922,352.4849,351.542,352.3791,1140023.0
2022-09-23 15:30:00,366.22,367.0,366.18,366.72,1930655.0,352.3791,353.1296,352.3406,352.8602,1930655.0
2022-09-23 15:35:00,366.73,367.09,366.01,367.08,1653343.0,352.8698,353.2162,352.177,353.2066,1653343.0
2022-09-23 15:40:00,367.07,368.02,366.65,367.83,1595717.0,353.197,354.1111,352.7928,353.9283,1595717.0
2022-09-23 15:45:00,367.84,368.04,367.14,367.25,2133586.0,353.9379,354.1303,353.2643,353.3702,2133586.0
2022-09-23 15:50:00,367.25,367.69,366.57,367.64,2843281.0,353.3702,353.7935,352.7159,353.7454,2843281.0
2022-09-23 15:55:00,367.63,368.24,366.79,367.92,6081082.0,353.7358,354.3228,352.9276,354.0148,6081082.0
2022-09-26 09:30:00,366.43,367.95,366.06,367.73,1633929.0,352.5812,354.0437,352.2251,353.832,1633929.0
2022-09-26 09:35:00,367.74,368.36,367.45,367.9,1247040.0,353.8417,354.4382,353.5626,353.9956,1247040.0
2022-09-26 09:40:00,367.88,368.58,367.1,367.22,1276718.0,353.9764,354.6499,353.2258,353.3413,1276718.0
2022-09-26 09:45:00,367.23,368.17,367.15,368.06,916301.0,353.3509,354.2554,353.274,354.1496,916301.0
2022-09-26 09:50:00,368.05,368.67,367.93,368.18,662101.0,354.1399,354.7365,354.0245,354.265,662101.0
2022-09-26 09:55:00,368.18,368.58,367.74,368.43,787994.0,354.265,354.6499,353.8417,354.5056,787994.0
2022-09-26 10:00:00,368.48,369.0,367.78,368.44,885134.0,354.5537,355.054,353.8801,354.5152,885134.0
2022-09-26 10:05:00,368.48,368.87,367.97,368.08,699953.0,354.5537,354.9289,354.063,354.1688,699953.0
2022-09-26 10:10:00,368.1,369.15,367.38,368.96,1015445.0,354.188,355.1984,353.4953,355.0155,1015445.0
2022-09-26 10:15:00,368.99,370.15,368.98,369.84,1073048.0,355.0444,356.1606,355.0348,355.8623,1073048.0
2022-09-26 10:20:00,369.87,370.21,369.62,370.0,815240.0,355.8912,356.2183,355.6506,356.0162,815240.0
2022-09-26 10:25:00,370.0,370.16,369.43,369.82,685453.0,356.0162,356.1702,355.4678,355.843,685453.0
2022-09-26 10:30:00,369.83,369.92,368.98,369.17,866314.0,355.8527,355.9393,355.0348,355.2176,866314.0
2022-09-26 10:35:00,369.15,369.5,368.98,369.34,438095.0,355.1984,355.5351,355.0348,355.3812,438095.0
2022-09-26 10:40:00,369.38,369.46,368.51,369.25,649655.0,355.4197,355.4966,354.5826,355.2946,649655.0
2022-09-26 10:45:00,369.25,369.33,367.82,368.32,782134.0,355.2946,355.3716,353.9186,354.3997,782134.0
2022-09-26 10:50:00,368.29,368.58,367.93,368.35,619528.0,354.3709,354.6499,354.0245,354.4286,619528.0
2022-09-26 10:55:00,368.35,368.78,367.99,368.48,495616.0,354.4286,354.8423,354.0822,354.5537,495616.0
2022-09-26 11:00:00,368.5,368.84,368.15,368.53,429917.0,354.5729,354.9001,354.2362,354.6018,429917.0
2022-09-26 11:05:00,368.53,368.56,367.02,367.02,1057614.0,354.6018,354.6307,353.1489,353.1489,1057614.0
2022-09-26 11:10:00,367.02,367.41,366.71,367.39,661424.0,353.1489,353.5241,352.8506,353.5049,661424.0
2022-09-26 11:15:00,367.38,367.54,366.81,366.81,508648.0,353.4953,353.6492,352.9468,352.9468,508648.0
2022-09-26 11:20:00,366.82,367.33,366.39,366.64,538999.0,352.9564,353.4471,352.5427,352.7832,538999.0
2022-09-26 11:25:00,366.62,366.71,365.93,365.95,597873.0,352.764,352.8506,352.1001,352.1193,597873.0
2022-09-26 11:30:00,365.97,366.45,365.83,366.02,685476.0,352.1385,352.6004,352.0038,352.1867,685476.0
2022-09-26 11:35:00,366.05,366.62,365.95,366.29,690626.0,352.2155,352.764,352.1193,352.4465,690626.0
2022-09-26 11:40:00,366.29,366.93,365.62,365.63,673984.0,352.4465,353.0623,351.8018,351.8114,673984.0
2022-09-26 11:45:00,365.63,366.45,365.34,366.22,873335.0,351.8114,352.6004,351.5324,352.3791,873335.0
2022-09-26 11:50:00,366.19,366.24,365.71,366.24,541896.0,352.3502,352.3983,351.8884,352.3983,541896.0
2022-09-26 11:55:00,366.24,367.17,366.16,366.85,968928.0,352.3983,353.2932,352.3214,352.9853,968928.0
2022-09-26 12:00:00,366.86,366.89,366.02,366.14,776379.0,352.9949,353.0238,352.1867,352.3021,776379.0
2022-09-26 12:05:00,366.15,366.28,365.82,366.11,576713.0,352.3117,352.4368,351.9942,352.2733,576713.0
2022-09-26 12:10:00,366.12,366.35,365.96,366.11,335970.0,352.2829,352.5042,352.1289,352.2733,335970.0
2022-09-26 12:15:00,366.12,366.48,365.92,366.19,518509.0,352.2829,352.6293,352.0904,352.3502,518509.0
2022-09-26 12:20:00,366.2,366.2,365.05,365.06,661596.0,352.3599,352.3599,351.2533,351.2629,661596.0
2022-09-26 12:25:00,365.06,365.1,364.41,364.67,772014.0,351.2629,351.3014,350.6375,350.8877,772014.0
2022-09-26 12:30:00,364.67,364.79,364.05,364.11,981069.0,350.8877,351.0031,350.2911,350.3488,981069.0
2022-09-26 12:35:00,364.11,364.66,364.06,364.23,643545.0,350.3488,350.8781,350.3007,350.4643,643545.0
2022-09-26 12:40:00,364.22,364.4,363.89,364.05,478028.0,350.4547,350.6279,350.1372,350.2911,478028.0
2022-09-26 12:45:00,364.06,365.02,363.98,364.72,853263.0,350.3007,351.2245,350.2238,350.9358,853263.0
2022-09-26 12:50:00,364.71,365.32,364.69,365.23,611495.0,350.9262,351.5131,350.9069,351.4265,611495.0
2022-09-26 12:55:00,365.23,365.91,365.23,365.57,705975.0,351.4265,352.0808,351.4265,351.7537,705975.0
2022-09-26 13:00:00,365.57,365.59,364.61,364.64,963829.0,351.7537,351.7729,350.8299,350.8588,963829.0
2022-09-26 13:05:00,364.64,364.81,364.23,364.41,775577.0,350.8588,351.0224,350.4643,350.6375,775577.0
2022-09-26 13:10:00,364.38,364.43,363.56,363.61,600203.0,350.6086,350.6567,349.8196,349.8677,600203.0
2022-09-26 13:15:00,363.6,364.12,363.55,363.85,607524.0,349.8581,350.3585,349.81,350.0987,607524.0
2022-09-26 13:20:00,363.83,364.16,363.43,363.52,529919.0,350.0794,350.397,349.6945,349.7811,529919.0
2022-09-26 13:25:00,363.54,363.78,363.02,363.67,872148.0,349.8004,350.0313,349.3,349.9255,872148.0
2022-09-26 13:30:00,363.63,364.4,363.62,363.85,1031331.0,349.887,350.6279,349.8774,350.0987,1031331.0
2022-09-26 13:35:00,363.83,364.3,363.79,363.98,342846.0,350.0794,350.5317,350.0409,350.2238,342846.0
2022-09-26 13:40:00,363.99,364.13,363.5,363.68,406272.0,350.2334,350.3681,349.7619,349.9351,406272.0
2022-09-26 13:45:00,363.68,364.37,363.65,364.02,667939.0,349.9351,350.599,349.9062,350.2622,667939.0
2022-09-26 13:50:00,364.03,364.72,363.95,364.37,767140.0,350.2719,350.9358,350.1949,350.599,767140.0
2022-09-26 13:55:00,364.33,364.33,363.18,363.31,539427.0,350.5605,350.5605,349.454,349.5791,539427.0
2022-09-26 14:00:00,363.29,364.88,363.16,364.85,871822.0,349.5598,351.0897,349.4347,351.0609,871822.0
2022-09-26 14:05:00,364.81,365.22,364.6,365.07,747034.0,351.0224,351.4169,350.8203,351.2726,747034.0
2022-09-26 14:10:00,365.09,365.15,364.65,364.94,524928.0,351.2918,351.3495,350.8684,351.1475,524928.0
2022-09-26 14:15:00,364.92,365.15,364.69,364.86,552650.0,351.1282,351.3495,350.9069,351.0705,552650.0
2022-09-26 14:20:00,364.83,365.07,364.48,364.62,410199.0,351.0416,351.2726,350.7049,350.8396,410199.0
2022-09-26 14:25:00,364.6,364.63,363.8,363.82,565177.0,350.8203,350.8492,350.0506,350.0698,565177.0
2022-09-26 14:30:00,363.8,364.44,363.75,364.21,504591.0,350.0506,350.6664,350.0024,350.4451,504591.0
2022-09-26 14:35:00,364.18,364.25,363.48,363.89,569708.0,350.4162,350.4836,349.7427,350.1372,569708.0
2022-09-26 14:40:00,363.9,364.15,363.59,364.06,616477.0,350.1468,350.3873,349.8485,350.3007,616477.0
2022-09-26 14:45:00,364.05,365.74,363.89,365.63,1357035.0,350.2911,351.9172,350.1372,351.8114,1357035.0
2022-09-26 14:50:00,365.64,365.98,365.1,365.82,916849.0,351.821,352.1482,351.3014,351.9942,916849.0
2022-09-26 14:55:00,365.81,365.97,365.43,365.53,567896.0,351.9846,352.1385,351.619,351.7152,567896.0
2022-09-26 15:00:00,365.52,366.23,365.51,365.81,1007910.0,351.7056,352.3887,351.6959,351.9846,1007910.0
2022-09-26 15:05:00,365.8,366.2,365.27,366.17,943729.0,351.975,352.3599,351.465,352.331,943729.0
2022-09-26 15:10:00,366.17,366.23,365.49,365.62,809153.0,352.331,352.3887,351.6767,351.8018,809153.0
2022-09-26 15:15:00,365.63,366.15,364.81,365.71,1236151.0,351.8114,352.3117,351.0224,351.8884,1236151.0
2022-09-26 15:20:00,365.73,365.99,365.0,365.25,957445.0,351.9076,352.1578,351.2052,351.4458,957445.0
2022-09-26 15:25:00,365.25,365.62,364.98,365.46,620589.0,351.4458,351.8018,351.186,351.6478,620589.0
2022-09-26 15:30:00,365.47,365.47,364.7,365.05,911653.0,351.6574,351.6574,350.9165,351.2533,911653.0
2022-09-26 15:35:00,365.06,365.84,364.75,364.95,822823.0,351.2629,352.0135,350.9647,351.1571,822823.0
2022-09-26 15:40:00,364.96,365.68,364.56,365.31,877823.0,351.1667,351.8595,350.7818,351.5035,877823.0
2022-09-26 15:45:00,365.29,365.99,365.07,365.79,1395838.0,351.4842,352.1578,351.2726,351.9654,1395838.0
2022-09-26 15:50:00,365.79,366.86,364.96,366.13,2637590.0,351.9654,352.9949,351.1667,352.2925,2637590.0
2022-09-26 15:55:00,366.13,366.13,363.94,364.31,5069083.0,352.2925,352.2925,350.1853,350.5413,5069083.0
2022-09-27 09:30:00,368.02,369.22,367.61,369.2,2227771.0,354.1111,355.2657,353.7166,355.2465,2227771.0
2022-09-27 09:35:00,369.19,369.85,368.87,369.82,1488385.0,355.2369,355.8719,354.9289,355.843,1488385.0
2022-09-27 09:40:00,369.82,370.4,369.45,369.68,1543972.0,355.843,356.4011,355.487,355.7083,1543972.0
2022-09-27 09:45:00,369.69,369.77,368.21,368.31,1501549.0,355.718,355.7949,354.2939,354.3901,1501549.0
2022-09-27 09:50:00,368.29,369.1,367.76,368.81,1303376.0,354.3709,355.1503,353.8609,354.8712,1303376.0
2022-09-27 09:55:00,368.84,368.85,368.06,368.44,956811.0,354.9001,354.9097,354.1496,354.5152,956811.0
2022-09-27 10:00:00,368.45,368.6,366.34,366.97,1881456.0,354.5248,354.6691,352.4946,353.1008,1881456.0
2022-09-27 10:05:00,366.97,367.15,365.88,366.23,1452329.0,353.1008,353.274,352.0519,352.3887,1452329.0
2022-09-27 10:10:00,366.24,367.15,366.09,367.06,1237258.0,352.3983,353.274,352.254,353.1874,1237258.0
2022-09-27 10:15:00,367.05,367.4,366.5,367.09,1045402.0,353.1777,353.5145,352.6485,353.2162,1045402.0
2022-09-27 10:20:00,367.09,368.02,366.88,367.66,1202918.0,353.2162,354.1111,353.0142,353.7647,1202918.0
2022-09-27 10:25:00,367.66,368.17,366.76,366.8,859137.0,353.7647,354.2554,352.8987,352.9372,859137.0
2022-09-27 10:30:00,366.8,368.14,366.8,367.64,822588.0,352.9372,354.2265,352.9372,353.7454,822588.0
2022-09-27 10:35:00,367.64,368.52,367.41,367.58,1032530.0,353.7454,354.5922,353.5241,353.6877,1032530.0
2022-09-27 10:40:00,367.56,368.71,367.34,368.62,794900.0,353.6685,354.775,353.4568,354.6884,794900.0
2022-09-27 10:45:00,368.63,368.96,368.25,368.81,857576.0,354.698,355.0155,354.3324,354.8712,857576.0
2022-09-27 10:50:00,368.81,368.92,368.17,368.23,570988.0,354.8712,354.9771,354.2554,354.3131,570988.0
2022-09-27 10:55:00,368.2,368.55,368.11,368.25,723493.0,354.2843,354.621,354.1977,354.3324,723493.0
2022-09-27 11:00:00,368.3,368.54,367.37,367.47,980727.0,354.3805,354.6114,353.4856,353.5819,980727.0
2022-09-27 11:05:00,367.46,368.45,367.31,368.43,771043.0,353.5722,354.5248,353.4279,354.5056,771043.0
2022-09-27 11:10:00,368.46,368.54,367.32,367.39,631086.0,354.5344,354.6114,353.4375,353.5049,631086.0
2022-09-27 11:15:00,367.38,367.6,366.91,367.1,655098.0,353.4953,353.7069,353.043,353.2258,655098.0
2022-09-27 11:20:00,367.08,367.23,365.98,366.07,819965.0,353.2066,353.3509,352.1482,352.2348,819965.0
2022-09-27 11:25:00,366.09,366.25,364.81,365.1,1320220.0,352.254,352.408,351.0224,351.3014,1320220.0
2022-09-27 11:30:00,365.1,365.88,364.93,365.73,1115036.0,351.3014,352.0519,351.1379,351.9076,1115036.0
2022-09-27 11:35:00,365.75,365.91,365.27,365.62,771961.0,351.9269,352.0808,351.465,351.8018,771961.0
2022-09-27 11:40:00,365.62,365.93,365.35,365.44,646957.0,351.8018,352.1001,351.542,351.6286,646957.0
2022-09-27 11:45:00,365.44,365.72,365.0,365.19,615630.0,351.6286,351.898,351.2052,351.388,615630.0
2022-09-27 11:50:00,365.19,365.52,364.27,364.37,918447.0,351.388,351.7056,350.5028,350.599,918447.0
2022-09-27 11:55:00,364.37,364.66,364.01,364.06,1132005.0,350.599,350.8781,350.2526,350.3007,1132005.0
2022-09-27 12:00:00,364.07,364.17,363.39,364.05,1181709.0,350.3104,350.4066,349.6561,350.2911,1181709.0
2022-09-27 12:05:00,364.05,364.06,363.11,363.22,904072.0,350.2911,350.3007,349.3866,349.4925,904072.0
2022-09-27 12:10:00,363.21,363.29,361.96,362.58,1807789.0,349.4829,349.5598,348.2801,348.8767,1807789.0
2022-09-27 12:15:00,362.56,362.6,361.19,361.28,1296136.0,348.8574,348.8959,347.5392,347.6258,1296136.0
2022-09-27 12:20:00,361.25,361.94,361.19,361.6,1207736.0,347.5969,348.2609,347.5392,347.9337,1207736.0
2022-09-27 12:25:00,361.59,362.64,361.59,362.19,1234892.0,347.9241,348.9344,347.9241,348.5014,1234892.0
2022-09-27 12:30:00,362.22,362.75,362.04,362.65,690296.0,348.5303,349.0402,348.3571,348.944,690296.0
2022-09-27 12:35:00,362.65,362.84,361.78,362.01,1034450.0,348.944,349.1268,348.1069,348.3282,1034450.0
2022-09-27 12:40:00,361.97,362.5,361.82,362.24,810820.0,348.2897,348.7997,348.1454,348.5495,810820.0
2022-09-27 12:45:00,362.24,362.64,362.01,362.56,583439.0,348.5495,348.9344,348.3282,348.8574,583439.0
2022-09-27 12:50:00,362.55,363.06,361.64,363.02,1191334.0,348.8478,349.3385,347.9722,349.3,1191334.0
2022-09-27 12:55:00,363.02,363.1,362.6,362.73,634933.0,349.3,349.377,348.8959,349.021,634933.0
2022-09-27 13:00:00,362.72,362.73,361.41,361.62,1355032.0,349.0114,349.021,347.7509,347.953,1355032.0
2022-09-27 13:05:00,361.6,362.55,361.58,361.94,948213.0,347.9337,348.8478,347.9145,348.2609,948213.0
2022-09-27 13:10:00,361.92,362.14,361.56,362.08,580556.0,348.2416,348.4533,347.8952,348.3956,580556.0
2022-09-27 13:15:00,362.07,362.41,361.93,362.22,585206.0,348.3859,348.7131,348.2512,348.5303,585206.0
2022-09-27 13:20:00,362.23,362.31,361.78,361.81,426939.0,348.5399,348.6169,348.1069,348.1358,426939.0
2022-09-27 13:25:00,361.79,362.19,361.5,361.91,614566.0,348.1165,348.5014,347.8375,348.232,614566.0
2022-09-27 13:30:00,361.89,362.4,361.66,362.26,640463.0,348.2127,348.7035,347.9914,348.5688,640463.0
2022-09-27 13:35:00,362.27,362.37,361.57,361.63,434068.0,348.5784,348.6746,347.9048,347.9626,434068.0
2022-09-27 13:40:00,361.62,361.69,360.93,361.41,1182479.0,347.953,348.0203,347.289,347.7509,1182479.0
2022-09-27 13:45:00,361.42,361.87,361.36,361.56,640168.0,347.7605,348.1935,347.7028,347.8952,640168.0
2022-09-27 13:50:00,361.52,361.76,361.27,361.32,298459.0,347.8567,348.0877,347.6162,347.6643,298459.0
2022-09-27 13:55:00,361.33,361.76,360.87,361.76,781928.0,347.6739,348.0877,347.2313,348.0877,781928.0
2022-09-27 14:00:00,361.76,362.69,361.54,362.44,993486.0,348.0877,348.9825,347.876,348.742,993486.0
2022-09-27 14:05:00,362.43,362.44,362.01,362.14,442466.0,348.7323,348.742,348.3282,348.4533,442466.0
2022-09-27 14:10:00,362.17,362.31,361.62,361.64,721513.0,348.4822,348.6169,347.953,347.9722,721513.0
2022-09-27 14:15:00,361.62,361.88,361.44,361.52,448607.0,347.953,348.2031,347.7798,347.8567,448607.0
2022-09-27 14:20:00,361.52,362.07,361.36,362.04,600124.0,347.8567,348.3859,347.7028,348.3571,600124.0
2022-09-27 14:25:00,362.04,362.24,361.79,362.18,532391.0,348.3571,348.5495,348.1165,348.4918,532391.0
2022-09-27 14:30:00,362.18,362.31,361.7,362.21,441962.0,348.4918,348.6169,348.0299,348.5207,441962.0
2022-09-27 14:35:00,362.25,363.5,362.01,363.35,1009866.0,348.5591,349.7619,348.3282,349.6176,1009866.0
2022-09-27 14:40:00,363.36,364.1,363.35,363.58,1153517.0,349.6272,350.3392,349.6176,349.8389,1153517.0
2022-09-27 14:45:00,363.55,364.59,363.19,364.46,944310.0,349.81,350.8107,349.4636,350.6856,944310.0
2022-09-27 14:50:00,364.47,364.49,363.91,364.0,771842.0,350.6952,350.7145,350.1564,350.243,771842.0
2022-09-27 14:55:00,364.0,364.28,363.76,364.03,672780.0,350.243,350.5124,350.0121,350.2719,672780.0
2022-09-27 15:00:00,364.03,364.05,362.74,363.43,1178140.0,350.2719,350.2911,349.0306,349.6945,1178140.0
2022-09-27 15:05:00,363.42,363.81,363.1,363.75,703918.0,349.6849,350.0602,349.377,350.0024,703918.0
2022-09-27 15:10:00,363.75,363.8,363.4,363.56,450118.0,350.0024,350.0506,349.6657,349.8196,450118.0
2022-09-27 15:15:00,363.57,363.81,362.78,363.79,753636.0,349.8293,350.0602,349.0691,350.0409,753636.0
2022-09-27 15:20:00,363.8,363.81,363.17,363.4,510661.0,350.0506,350.0602,349.4444,349.6657,510661.0
2022-09-27 15:25:00,363.39,363.54,362.79,363.09,755080.0,349.6561,349.8004,349.0787,349.3674,755080.0
2022-09-27 15:30:00,363.11,363.18,362.14,362.44,1058991.0,349.3866,349.454,348.4533,348.742,1058991.0
2022-09-27 15:35:00,362.41,362.83,362.08,362.33,627725.0,348.7131,349.1172,348.3956,348.6361,627725.0
2022-09-27 15:40:00,362.33,363.37,362.18,363.22,1092315.0,348.6361,349.6368,348.4918,349.4925,1092315.0
2022-09-27 15:45:00,363.22,363.27,362.6,363.03,1132097.0,349.4925,349.5406,348.8959,349.3097,1132097.0
2022-09-27 15:50:00,363.02,363.88,362.88,363.8,2086481.0,349.3,350.1275,349.1653,350.0506,2086481.0
2022-09-27 15:55:00,363.8,364.04,362.92,363.39,3517702.0,350.0506,350.2815,349.2038,349.6561,3517702.0
2022-09-28 09:30:00,364.38,364.57,362.6,363.24,1979711.0,350.6086,350.7915,348.8959,349.5117,1979711.0
2022-09-28 09:35:00,363.22,363.74,362.73,363.2,1318178.0,349.4925,349.9928,349.021,349.4732,1318178.0
2022-09-28 09:40:00,363.15,364.64,362.94,364.51,1300337.0,349.4251,350.8588,349.2231,350.7337,1300337.0
2022-09-28 09:45:00,364.52,364.86,363.61,364.06,1851905.0,350.7433,351.0705,349.8677,350.3007,1851905.0
2022-09-28 09:50:00,364.07,364.95,363.86,364.2,1023277.0,350.3104,351.1571,350.1083,350.4354,1023277.0
2022-09-28 09:55:00,364.23,364.96,364.11,364.31,800298.0,350.4643,351.1667,350.3488,350.5413,800298.0
2022-09-28 10:00:00,364.31,365.86,363.97,364.24,1570581.0,350.5413,352.0327,350.2141,350.4739,1570581.0
2022-09-28 10:05:00,364.22,364.58,363.15,363.16,1180829.0,350.4547,350.8011,349.4251,349.4347,1180829.0
2022-09-28 10:10:00,363.15,364.36,363.15,364.13,766485.0,349.4251,350.5894,349.4251,350.3681,766485.0
2022-09-28 10:15:00,364.15,364.52,363.33,364.29,786889.0,350.3873,350.7433,349.5983,350.522,786889.0
2022-09-28 10:20:00,364.3,365.65,364.2,365.57,1058991.0,350.5317,351.8306,350.4354,351.7537,1058991.0
2022-09-28 10:25:00,365.57,366.5,365.12,366.43,1377201.0,351.7537,352.6485,351.3207,352.5812,1377201.0
2022-09-28 10:30:00,366.43,366.57,365.92,366.36,1177550.0,352.5812,352.7159,352.0904,352.5138,1177550.0
2022-09-28 10:35:00,366.39,367.07,366.01,366.23,1330760.0,352.5427,353.197,352.177,352.3887,1330760.0
2022-09-28 10:40:00,366.22,367.19,366.04,366.85,773550.0,352.3791,353.3124,352.2059,352.9853,773550.0
2022-09-28 10:45:00,366.83,367.5,366.75,367.22,775028.0,352.966,353.6107,352.8891,353.3413,775028.0
2022-09-28 10:50:00,367.2,367.23,366.65,367.02,773725.0,353.3221,353.3509,352.7928,353.1489,773725.0
2022-09-28 10:55:00,367.03,367.16,366.35,366.51,911994.0,353.1585,353.2836,352.5042,352.6581,911994.0
2022-09-28 11:00:00,366.54,367.4,366.16,366.85,662232.0,352.687,353.5145,352.3214,352.9853,662232.0
2022-09-28 11:05:00,366.85,366.94,366.37,366.4,627056.0,352.9853,353.0719,352.5234,352.5523,627056.0
2022-09-28 11:10:00,366.42,367.24,366.32,366.79,729282.0,352.5715,353.3605,352.4753,352.9276,729282.0
2022-09-28 11:15:00,366.81,367.26,366.66,366.99,565015.0,352.9468,353.3798,352.8025,353.12,565015.0
2022-09-28 11:20:00,367.01,368.07,367.0,367.94,1368548.0,353.1392,354.1592,353.1296,354.0341,1368548.0
2022-09-28 11:25:00,367.94,368.24,367.17,367.28,884930.0,354.0341,354.3228,353.2932,353.399,884930.0
2022-09-28 11:30:00,367.29,367.39,366.59,367.03,805492.0,353.4087,353.5049,352.7351,353.1585,805492.0
2022-09-28 11:35:00,367.03,367.43,366.64,366.79,699743.0,353.1585,353.5434,352.7832,352.9276,699743.0
2022-09-28 11:40:00,366.81,367.02,366.56,367.02,488914.0,352.9468,353.1489,352.7062,353.1489,488914.0
2022-09-28 11:45:00,367.02,367.76,366.72,367.54,488508.0,353.1489,353.8609,352.8602,353.6492,488508.0
2022-09-28 11:50:00,367.51,368.19,367.46,368.06,582351.0,353.6203,354.2746,353.5722,354.1496,582351.0
2022-09-28 11:55:00,368.07,368.46,368.07,368.32,616889.0,354.1592,354.5344,354.1592,354.3997,616889.0
2022-09-28 12:00:00,368.35,368.57,368.18,368.5,738810.0,354.4286,354.6403,354.265,354.5729,738810.0
2022-09-28 12:05:00,368.5,368.5,368.15,368.29,505525.0,354.5729,354.5729,354.2362,354.3709,505525.0
2022-09-28 12:10:00,368.31,369.08,368.28,368.99,704708.0,354.3901,355.131,354.3612,355.0444,704708.0
2022-09-28 12:15:00,368.99,369.52,368.7,369.49,735594.0,355.0444,355.5544,354.7654,355.5255,735594.0
2022-09-28 12:20:00,369.49,369.57,368.68,368.71,824445.0,355.5255,355.6025,354.7461,354.775,824445.0
2022-09-28 12:25:00,368.7,368.8,368.25,368.35,625222.0,354.7654,354.8616,354.3324,354.4286,625222.0
2022-09-28 12:30:00,368.36,368.68,368.16,368.63,399737.0,354.4382,354.7461,354.2458,354.698,399737.0
2022-09-28 12:35:00,368.63,368.64,368.11,368.16,561459.0,354.698,354.7076,354.1977,354.2458,561459.0
2022-09-28 12:40:00,368.2,369.06,368.12,369.05,553021.0,354.2843,355.1118,354.2073,355.1021,553021.0
2022-09-28 12:45:00,369.03,369.34,368.71,368.83,674601.0,355.0829,355.3812,354.775,354.8905,674601.0
2022-09-28 12:50:00,368.82,368.92,368.36,368.72,644528.0,354.8808,354.9771,354.4382,354.7846,644528.0
2022-09-28 12:55:00,368.71,368.91,368.52,368.88,359300.0,354.775,354.9674,354.5922,354.9386,359300.0
2022-09-28 13:00:00,368.9,368.99,368.41,368.91,614203.0,354.9578,355.0444,354.4863,354.9674,614203.0
2022-09-28 13:05:00,368.9,369.86,368.87,369.76,798775.0,354.9578,355.8815,354.9289,355.7853,798775.0
2022-09-28 13:10:00,369.8,369.81,369.41,369.63,685311.0,355.8238,355.8334,355.4485,355.6602,685311.0
2022-09-28 13:15:00,369.63,370.0,369.6,369.97,813338.0,355.6602,356.0162,355.6314,355.9874,813338.0
2022-09-28 13:20:00,369.99,369.99,369.57,369.66,617712.0,356.0066,356.0066,355.6025,355.6891,617712.0
2022-09-28 13:25:00,369.66,369.71,369.09,369.25,747788.0,355.6891,355.7372,355.1406,355.2946,747788.0
2022-09-28 13:30:00,369.25,369.42,369.02,369.31,435155.0,355.2946,355.4582,355.0733,355.3523,435155.0
2022-09-28 13:35:00,369.32,369.34,368.83,369.1,467612.0,355.3619,355.3812,354.8905,355.1503,467612.0
2022-09-28 13:40:00,369.1,369.5,369.03,369.13,443581.0,355.1503,355.5351,355.0829,355.1791,443581.0
2022-09-28 13:45:00,369.14,369.2,368.41,368.61,678826.0,355.1887,355.2465,354.4863,354.6788,678826.0
2022-09-28 13:50:00,368.62,368.63,368.23,368.62,543235.0,354.6884,354.698,354.3131,354.6884,543235.0
2022-09-28 13:55:00,368.62,368.89,368.46,368.71,618304.0,354.6884,354.9482,354.5344,354.775,618304.0
2022-09-28 14:00:00,368.71,368.96,368.55,368.88,381656.0,354.775,355.0155,354.621,354.9386,381656.0
2022-09-28 14:05:00,368.9,369.24,368.85,369.11,533861.0,354.9578,355.285,354.9097,355.1599,533861.0
2022-09-28 14:10:00,369.1,369.25,368.85,368.94,408375.0,355.1503,355.2946,354.9097,354.9963,408375.0
2022-09-28 14:15:00,368.93,369.07,368.59,368.85,531741.0,354.9867,355.1214,354.6595,354.9097,531741.0
2022-09-28 14:20:00,368.86,368.89,368.59,368.62,333979.0,354.9193,354.9482,354.6595,354.6884,333979.0
2022-09-28 14:25:00,368.62,368.93,368.38,368.86,662616.0,354.6884,354.9867,354.4575,354.9193,662616.0
2022-09-28 14:30:00,368.86,369.56,368.84,369.51,663501.0,354.9193,355.5929,354.9001,355.5448,663501.0
2022-09-28 14:35:00,369.52,369.81,369.46,369.7,575617.0,355.5544,355.8334,355.4966,355.7276,575617.0
2022-09-28 14:40:00,369.7,369.71,368.76,369.19,694315.0,355.7276,355.7372,354.8231,355.2369,694315.0
2022-09-28 14:45:00,369.19,369.39,368.97,369.37,486844.0,355.2369,355.4293,355.0252,355.41,486844.0
2022-09-28 14:50:00,369.39,369.73,369.39,369.59,467325.0,355.4293,355.7564,355.4293,355.6217,467325.0
2022-09-28 14:55:00,369.6,369.73,369.46,369.46,293444.0,355.6314,355.7564,355.4966,355.4966,293444.0
2022-09-28 15:00:00,369.47,370.34,369.36,370.27,963980.0,355.5063,356.3434,355.4004,356.276,963980.0
2022-09-28 15:05:00,370.28,371.04,370.11,370.76,1449087.0,356.2857,357.0169,356.1221,356.7475,1449087.0
2022-09-28 15:10:00,370.77,371.04,370.57,370.78,877240.0,356.7571,357.0169,356.5647,356.7668,877240.0
2022-09-28 15:15:00,370.79,370.95,370.41,370.5,912350.0,356.7764,356.9303,356.4107,356.4973,912350.0
2022-09-28 15:20:00,370.52,370.78,370.3,370.6,772013.0,356.5166,356.7668,356.3049,356.5936,772013.0
2022-09-28 15:25:00,370.6,371.15,370.55,370.85,984686.0,356.5936,357.1228,356.5455,356.8341,984686.0
2022-09-28 15:30:00,370.86,371.66,370.82,371.61,1148798.0,356.8437,357.6135,356.8052,357.5654,1148798.0
2022-09-28 15:35:00,371.61,371.68,371.23,371.38,989854.0,357.5654,357.6327,357.1998,357.3441,989854.0
2022-09-28 15:40:00,371.38,372.0,371.36,371.82,1597272.0,357.3441,357.9406,357.3248,357.7675,1597272.0
2022-09-28 15:45:00,371.8,372.3,371.69,372.03,1638837.0,357.7482,358.2293,357.6424,357.9695,1638837.0
2022-09-28 15:50:00,372.01,372.08,371.49,371.54,2368191.0,357.9503,358.0176,357.4499,357.498,2368191.0
2022-09-28 15:55:00,371.55,371.68,370.3,370.49,5730814.0,357.5077,357.6327,356.3049,356.4877,5730814.0
2022-09-29 09:30:00,366.81,367.11,365.81,366.02,1946450.0,352.9468,353.2355,351.9846,352.1867,1946450.0
2022-09-29 09:35:00,366.04,366.06,365.05,365.15,1634736.0,352.2059,352.2251,351.2533,351.3495,1634736.0
2022-09-29 09:40:00,365.15,365.27,363.29,363.36,1682985.0,351.3495,351.465,349.5598,349.6272,1682985.0
2022-09-29 09:45:00,363.36,363.59,362.81,363.09,2029226.0,349.6272,349.8485,349.098,349.3674,2029226.0
2022-09-29 09:50:00,363.08,364.06,363.01,363.59,1552806.0,349.3578,350.3007,349.2904,349.8485,1552806.0
2022-09-29 09:55:00,363.58,364.0,363.04,363.19,1096003.0,349.8389,350.243,349.3193,349.4636,1096003.0
2022-09-29 10:00:00,363.19,363.33,361.68,361.95,1998925.0,349.4636,349.5983,348.0107,348.2705,1998925.0
2022-09-29 10:05:00,361.96,362.52,361.61,361.63,1288747.0,348.2801,348.8189,347.9433,347.9626,1288747.0
2022-09-29 10:10:00,361.64,362.11,361.01,361.14,1441473.0,347.9722,348.4244,347.366,347.4911,1441473.0
2022-09-29 10:15:00,361.13,361.49,360.59,361.02,1839962.0,347.4815,347.8279,346.9619,347.3756,1839962.0
2022-09-29 10:20:00,361.0,362.02,360.93,361.42,1296817.0,347.3564,348.3378,347.289,347.7605,1296817.0
2022-09-29 10:25:00,361.45,362.07,361.31,361.83,895411.0,347.7894,348.3859,347.6547,348.155,895411.0
2022-09-29 10:30:00,361.84,361.84,360.96,361.1,902302.0,348.1646,348.1646,347.3179,347.4526,902302.0
2022-09-29 10:35:00,361.11,361.64,360.75,361.34,1262497.0,347.4622,347.9722,347.1158,347.6835,1262497.0
2022-09-29 10:40:00,361.32,362.26,361.26,361.86,1302848.0,347.6643,348.5688,347.6066,348.1839,1302848.0
2022-09-29 10:45:00,361.86,362.28,361.6,361.85,1039862.0,348.1839,348.588,347.9337,348.1743,1039862.0
2022-09-29 10:50:00,361.86,362.79,361.81,362.56,1193405.0,348.1839,349.0787,348.1358,348.8574,1193405.0
2022-09-29 10:55:00,362.58,363.07,362.48,362.56,1061802.0,348.8767,349.3481,348.7804,348.8574,1061802.0
2022-09-29 11:00:00,362.56,363.18,362.4,362.57,915857.0,348.8574,349.454,348.7035,348.867,915857.0
2022-09-29 11:05:00,362.55,363.91,362.25,363.77,1203564.0,348.8478,350.1564,348.5591,350.0217,1203564.0
2022-09-29 11:10:00,363.78,363.86,362.62,362.83,950761.0,350.0313,350.1083,348.9152,349.1172,950761.0
2022-09-29 11:15:00,362.84,363.15,362.55,362.94,825766.0,349.1268,349.4251,348.8478,349.2231,825766.0
2022-09-29 11:20:00,362.95,362.97,362.18,362.25,782209.0,349.2327,349.2519,348.4918,348.5591,782209.0
2022-09-29 11:25:00,362.22,362.89,362.12,362.77,913407.0,348.5303,349.175,348.4341,349.0595,913407.0
2022-09-29 11:30:00,362.79,363.2,362.31,362.91,772358.0,349.0787,349.4732,348.6169,349.1942,772358.0
2022-09-29 11:35:00,362.92,363.22,362.49,362.99,785531.0,349.2038,349.4925,348.7901,349.2712,785531.0
2022-09-29 11:40:00,362.96,363.48,362.55,363.4,742887.0,349.2423,349.7427,348.8478,349.6657,742887.0
2022-09-29 11:45:00,363.37,363.78,363.31,363.75,646683.0,349.6368,350.0313,349.5791,350.0024,646683.0
2022-09-29 11:50:00,363.74,364.63,363.49,364.48,1005538.0,349.9928,350.8492,349.7523,350.7049,1005538.0
2022-09-29 11:55:00,364.46,364.67,363.92,364.01,870389.0,350.6856,350.8877,350.166,350.2526,870389.0
2022-09-29 12:00:00,364.0,364.16,363.66,364.09,498851.0,350.243,350.397,349.9159,350.3296,498851.0
2022-09-29 12:05:00,364.08,364.43,363.77,364.14,512114.0,350.32,350.6567,350.0217,350.3777,512114.0
2022-09-29 12:10:00,364.1,364.18,363.53,363.6,535371.0,350.3392,350.4162,349.7908,349.8581,535371.0
2022-09-29 12:15:00,363.59,363.77,362.81,362.91,855860.0,349.8485,350.0217,349.098,349.1942,855860.0
2022-09-29 12:20:00,362.89,363.05,362.44,362.83,419935.0,349.175,349.3289,348.742,349.1172,419935.0
2022-09-29 12:25:00,362.83,362.94,362.62,362.83,310094.0,349.1172,349.2231,348.9152,349.1172,310094.0
2022-09-29 12:30:00,362.83,363.36,362.7,363.36,536308.0,349.1172,349.6272,348.9921,349.6272,536308.0
2022-09-29 12:35:00,363.32,363.45,362.72,363.32,548418.0,349.5887,349.7138,349.0114,349.5887,548418.0
2022-09-29 12:40:00,363.33,363.34,362.74,363.27,416434.0,349.5983,349.6079,349.0306,349.5406,416434.0
2022-09-29 12:45:00,363.28,363.39,362.75,362.9,385425.0,349.5502,349.6561,349.0402,349.1846,385425.0
2022-09-29 12:50:00,362.88,363.13,362.61,362.96,438658.0,349.1653,349.4059,348.9055,349.2423,438658.0
2022-09-29 12:55:00,362.96,363.03,362.17,362.27,752875.0,349.2423,349.3097,348.4822,348.5784,752875.0
2022-09-29 13:00:00,362.28,362.28,361.79,361.94,528238.0,348.588,348.588,348.1165,348.2609,528238.0
2022-09-29 13:05:00,361.95,362.09,361.58,361.6,759128.0,348.2705,348.4052,347.9145,347.9337,759128.0
2022-09-29 13:10:00,361.59,362.27,361.56,362.14,680309.0,347.9241,348.5784,347.8952,348.4533,680309.0
2022-09-29 13:15:00,362.16,362.32,361.88,361.88,462015.0,348.4725,348.6265,348.2031,348.2031,462015.0
2022-09-29 13:20:00,361.89,361.95,361.5,361.63,410739.0,348.2127,348.2705,347.8375,347.9626,410739.0
2022-09-29 13:25:00,361.62,362.2,361.44,361.73,479602.0,347.953,348.511,347.7798,348.0588,479602.0
2022-09-29 13:30:00,361.74,362.29,361.36,362.25,692010.0,348.0684,348.5976,347.7028,348.5591,692010.0
2022-09-29 13:35:00,362.25,362.46,362.01,362.17,533774.0,348.5591,348.7612,348.3282,348.4822,533774.0
2022-09-29 13:40:00,362.17,362.17,361.55,361.65,599092.0,348.4822,348.4822,347.8856,347.9818,599092.0
2022-09-29 13:45:00,361.63,361.81,361.5,361.51,462766.0,347.9626,348.1358,347.8375,347.8471,462766.0
2022-09-29 13:50:00,361.52,361.7,360.79,360.97,1151913.0,347.8567,348.0299,347.1543,347.3275,1151913.0
2022-09-29 13:55:00,360.96,361.01,360.44,360.5,843875.0,347.3179,347.366,346.8175,346.8753,843875.0
2022-09-29 14:00:00,360.51,360.52,360.03,360.17,1073203.0,346.8849,346.8945,346.423,346.5578,1073203.0
2022-09-29 14:05:00,360.2,360.83,360.18,360.65,927496.0,346.5866,347.1928,346.5674,347.0196,927496.0
2022-09-29 14:10:00,360.67,360.68,360.31,360.37,406206.0,347.0389,347.0485,346.6925,346.7502,406206.0
2022-09-29 14:15:00,360.36,360.43,359.73,359.79,971905.0,346.7406,346.8079,346.1344,346.1921,971905.0
2022-09-29 14:20:00,359.78,360.18,359.7,359.94,779365.0,346.1825,346.5674,346.1055,346.3364,779365.0
2022-09-29 14:25:00,359.94,360.96,359.92,360.74,1040978.0,346.3364,347.3179,346.3172,347.1062,1040978.0
2022-09-29 14:30:00,360.75,361.05,360.4,360.47,739277.0,347.1158,347.4045,346.7791,346.8464,739277.0
2022-09-29 14:35:00,360.48,361.58,360.4,361.15,1001348.0,346.856,347.9145,346.7791,347.5007,1001348.0
2022-09-29 14:40:00,361.16,361.32,360.68,360.76,565111.0,347.5103,347.6643,347.0485,347.1255,565111.0
2022-09-29 14:45:00,360.73,361.14,360.66,360.73,640829.0,347.0966,347.4911,347.0292,347.0966,640829.0
2022-09-29 14:50:00,360.73,360.83,359.94,360.18,739749.0,347.0966,347.1928,346.3364,346.5674,739749.0
2022-09-29 14:55:00,360.17,360.44,359.9,359.92,681852.0,346.5578,346.8175,346.298,346.3172,681852.0
2022-09-29 15:00:00,359.92,360.88,359.88,360.58,897161.0,346.3172,347.2409,346.2787,346.9523,897161.0
2022-09-29 15:05:00,360.57,361.08,360.47,360.56,644098.0,346.9426,347.4334,346.8464,346.933,644098.0
2022-09-29 15:10:00,360.57,361.49,360.36,361.45,1022974.0,346.9426,347.8279,346.7406,347.7894,1022974.0
2022-09-29 15:15:00,361.46,361.98,361.19,361.78,1146173.0,347.799,348.2993,347.5392,348.1069,1146173.0
2022-09-29 15:20:00,361.78,361.88,361.45,361.65,1044042.0,348.1069,348.2031,347.7894,347.9818,1044042.0
2022-09-29 15:25:00,361.65,361.65,360.94,361.26,1326534.0,347.9818,347.9818,347.2987,347.6066,1326534.0
2022-09-29 15:30:00,361.26,362.6,361.13,362.36,1589799.0,347.6066,348.8959,347.4815,348.665,1589799.0
2022-09-29 15:35:00,362.36,363.21,361.91,362.69,1712832.0,348.665,349.4829,348.232,348.9825,1712832.0
2022-09-29 15:40:00,362.69,362.93,361.99,362.6,1263965.0,348.9825,349.2134,348.309,348.8959,1263965.0
2022-09-29 15:45:00,362.61,362.89,362.24,362.51,1634651.0,348.9055,349.175,348.5495,348.8093,1634651.0
2022-09-29 15:50:00,362.53,363.17,362.28,362.7,2771709.0,348.8286,349.4444,348.588,348.9921,2771709.0
2022-09-29 15:55:00,362.7,363.26,362.33,362.79,6553680.0,348.9921,349.531,348.6361,349.0787,6553680.0
2022-09-30 09:30:00,361.8,362.77,361.79,362.46,1461994.0,348.1261,349.0595,348.1165,348.7612,1461994.0
2022-09-30 09:35:00,362.43,362.6,360.17,360.65,1844705.0,348.7323,348.8959,346.5578,347.0196,1844705.0
2022-09-30 09:40:00,360.64,362.53,360.16,361.57,1487939.0,347.01,348.8286,346.5481,347.9048,1487939.0
2022-09-30 09:45:00,361.54,362.24,360.67,361.52,1343398.0,347.876,348.5495,347.0389,347.8567,1343398.0
2022-09-30 09:50:00,361.54,362.99,361.16,362.95,1497929.0,347.876,349.2712,347.5103,349.2327,1497929.0
2022-09-30 09:55:00,362.92,363.69,362.73,363.1,1583871.0,349.2038,349.9447,349.021,349.377,1583871.0
2022-09-30 10:00:00,363.08,363.33,362.24,362.93,1009861.0,349.3578,349.5983,348.5495,349.2134,1009861.0
2022-09-30 10:05:00,362.93,363.18,362.19,362.81,978502.0,349.2134,349.454,348.5014,349.098,978502.0
2022-09-30 10:10:00,362.81,363.42,362.22,362.66,911826.0,349.098,349.6849,348.5303,348.9536,911826.0
2022-09-30 10:15:00,362.64,362.87,361.59,362.58,963697.0,348.9344,349.1557,347.9241,348.8767,963697.0
2022-09-30 10:20:00,362.58,362.95,362.13,362.79,659762.0,348.8767,349.2327,348.4437,349.0787,659762.0
2022-09-30 10:25:00,362.81,363.49,362.26,363.05,889848.0,349.098,349.7523,348.5688,349.3289,889848.0
2022-09-30 10:30:00,363.06,364.37,362.93,364.21,1207302.0,349.3385,350.599,349.2134,350.4451,1207302.0
2022-09-30 10:35:00,364.23,364.61,363.95,364.25,915258.0,350.4643,350.8299,350.1949,350.4836,915258.0
2022-09-30 10:40:00,364.24,364.25,363.76,364.03,759340.0,350.4739,350.4836,350.0121,350.2719,759340.0
2022-09-30 10:45:00,364.05,364.24,363.3,363.91,687254.0,350.2911,350.4739,349.5695,350.1564,687254.0
2022-09-30 10:50:00,363.89,364.53,363.65,364.15,811989.0,350.1372,350.753,349.9062,350.3873,811989.0
2022-09-30 10:55:00,364.17,364.34,363.64,364.16,610088.0,350.4066,350.5702,349.8966,350.397,610088.0
2022-09-30 11:00:00,364.2,364.85,363.58,364.64,783089.0,350.4354,351.0609,349.8389,350.8588,783089.0
2022-09-30 11:05:00,364.65,365.65,364.45,365.56,827658.0,350.8684,351.8306,350.676,351.744,827658.0
2022-09-30 11:10:00,365.58,365.91,365.32,365.6,697544.0,351.7633,352.0808,351.5131,351.7825,697544.0
2022-09-30 11:15:00,365.62,365.86,365.21,365.35,685389.0,351.8018,352.0327,351.4073,351.542,685389.0
2022-09-30 11:20:00,365.35,365.67,365.24,365.56,633156.0,351.542,351.8499,351.4361,351.744,633156.0
2022-09-30 11:25:00,365.56,365.78,365.24,365.28,750664.0,351.744,351.9557,351.4361,351.4746,750664.0
2022-09-30 11:30:00,365.29,365.62,365.08,365.34,480448.0,351.4842,351.8018,351.2822,351.5324,480448.0
2022-09-30 11:35:00,365.33,365.37,364.5,364.67,751365.0,351.5227,351.5612,350.7241,350.8877,751365.0
2022-09-30 11:40:00,364.66,364.79,363.55,363.57,1062051.0,350.8781,351.0031,349.81,349.8293,1062051.0
2022-09-30 11:45:00,363.58,363.85,363.22,363.26,796243.0,349.8389,350.0987,349.4925,349.531,796243.0
2022-09-30 11:50:00,363.26,363.26,362.76,362.88,807598.0,349.531,349.531,349.0499,349.1653,807598.0
2022-09-30 11:55:00,362.88,363.07,362.71,362.95,554439.0,349.1653,349.3481,349.0018,349.2327,554439.0
2022-09-30 12:00:00,362.96,362.98,362.16,362.47,1012537.0,349.2423,349.2616,348.4725,348.7708,1012537.0
2022-09-30 12:05:00,362.46,362.72,362.12,362.13,464565.0,348.7612,349.0114,348.4341,348.4437,464565.0
2022-09-30 12:10:00,362.11,362.58,362.06,362.49,608779.0,348.4244,348.8767,348.3763,348.7901,608779.0
2022-09-30 12:15:00,362.49,362.83,362.49,362.54,558731.0,348.7901,349.1172,348.7901,348.8382,558731.0
2022-09-30 12:20:00,362.53,362.77,361.8,362.54,633176.0,348.8286,349.0595,348.1261,348.8382,633176.0
2022-09-30 12:25:00,362.54,362.88,362.37,362.43,520694.0,348.8382,349.1653,348.6746,348.7323,520694.0
2022-09-30 12:30:00,362.44,362.83,362.37,362.76,407757.0,348.742,349.1172,348.6746,349.0499,407757.0
2022-09-30 12:35:00,362.76,363.29,362.55,363.17,854456.0,349.0499,349.5598,348.8478,349.4444,854456.0
2022-09-30 12:40:00,363.19,363.3,362.96,363.23,542597.0,349.4636,349.5695,349.2423,349.5021,542597.0
2022-09-30 12:45:00,363.21,363.39,363.05,363.23,570675.0,349.4829,349.6561,349.3289,349.5021,570675.0
2022-09-30 12:50:00,363.24,363.38,362.72,362.75,367027.0,349.5117,349.6464,349.0114,349.0402,367027.0
2022-09-30 12:55:00,362.74,362.99,362.58,362.66,443876.0,349.0306,349.2712,348.8767,348.9536,443876.0
2022-09-30 13:00:00,362.63,362.71,362.02,362.38,506457.0,348.9248,349.0018,348.3378,348.6842,506457.0
2022-09-30 13:05:00,362.38,362.87,362.27,362.6,395756.0,348.6842,349.1557,348.5784,348.8959,395756.0
2022-09-30 13:10:00,362.61,362.98,362.31,362.33,301675.0,348.9055,349.2616,348.6169,348.6361,301675.0
2022-09-30 13:15:00,362.32,362.63,362.04,362.21,310222.0,348.6265,348.9248,348.3571,348.5207,310222.0
2022-09-30 13:20:00,362.2,362.6,362.13,362.25,361533.0,348.511,348.8959,348.4437,348.5591,361533.0
2022-09-30 13:25:00,362.24,362.9,362.08,362.69,351560.0,348.5495,349.1846,348.3956,348.9825,351560.0
2022-09-30 13:30:00,362.7,362.92,362.17,362.19,445558.0,348.9921,349.2038,348.4822,348.5014,445558.0
2022-09-30 13:35:00,362.18,362.2,361.42,361.55,835995.0,348.4918,348.511,347.7605,347.8856,835995.0
2022-09-30 13:40:00,361.54,361.54,361.07,361.08,524086.0,347.876,347.876,347.4237,347.4334,524086.0
2022-09-30 13:45:00,361.09,361.12,360.76,360.79,718289.0,347.443,347.4718,347.1255,347.1543,718289.0
2022-09-30 13:50:00,360.78,361.44,360.67,361.14,932511.0,347.1447,347.7798,347.0389,347.4911,932511.0
2022-09-30 13:55:00,361.15,361.34,360.95,360.99,539154.0,347.5007,347.6835,347.3083,347.3468,539154.0
2022-09-30 14:00:00,360.98,361.17,360.57,360.74,807375.0,347.3371,347.52,346.9426,347.1062,807375.0
2022-09-30 14:05:00,360.75,361.18,360.52,361.03,834527.0,347.1158,347.5296,346.8945,347.3852,834527.0
2022-09-30 14:10:00,361.04,361.48,361.01,361.23,594229.0,347.3949,347.8182,347.366,347.5777,594229.0
2022-09-30 14:15:00,361.24,361.77,361.13,361.21,748271.0,347.5873,348.0973,347.4815,347.5584,748271.0
2022-09-30 14:20:00,361.19,361.5,360.86,361.01,819410.0,347.5392,347.8375,347.2217,347.366,819410.0
2022-09-30 14:25:00,361.01,361.02,360.33,360.74,735720.0,347.366,347.3756,346.7117,347.1062,735720.0
2022-09-30 14:30:00,360.73,361.24,360.51,361.17,753218.0,347.0966,347.5873,346.8849,347.52,753218.0
2022-09-30 14:35:00,361.19,361.2,360.4,360.71,542633.0,347.5392,347.5488,346.7791,347.0773,542633.0
2022-09-30 14:40:00,360.71,360.72,359.75,360.13,1396176.0,347.0773,347.087,346.1536,346.5193,1396176.0
2022-09-30 14:45:00,360.13,360.19,359.2,359.86,1606587.0,346.5193,346.577,345.6244,346.2595,1606587.0
2022-09-30 14:50:00,359.9,360.09,359.59,359.74,817841.0,346.298,346.4808,345.9997,346.144,817841.0
2022-09-30 14:55:00,359.76,359.76,359.13,359.32,938494.0,346.1632,346.1632,345.5571,345.7399,938494.0
2022-09-30 15:00:00,359.33,360.77,359.15,360.28,1652214.0,345.7495,347.1351,345.5763,346.6636,1652214.0
2022-09-30 15:05:00,360.25,360.69,359.8,359.91,904600.0,346.6347,347.0581,346.2017,346.3076,904600.0
2022-09-30 15:10:00,359.87,360.36,359.19,359.38,956039.0,346.2691,346.7406,345.6148,345.7976,956039.0
2022-09-30 15:15:00,359.38,359.94,359.03,359.69,1056862.0,345.7976,346.3364,345.4608,346.0959,1056862.0
2022-09-30 15:20:00,359.69,359.86,359.14,359.69,1082944.0,346.0959,346.2595,345.5667,346.0959,1082944.0
2022-09-30 15:25:00,359.69,360.13,358.85,360.07,1410894.0,346.0959,346.5193,345.2876,346.4615,1410894.0
2022-09-30 15:30:00,360.08,360.7,359.23,359.49,1683816.0,346.4712,347.0677,345.6533,345.9035,1683816.0
2022-09-30 15:35:00,359.5,359.82,358.97,359.23,1608834.0,345.9131,346.221,345.4031,345.6533,1608834.0
2022-09-30 15:40:00,359.23,359.86,359.16,359.61,1335707.0,345.6533,346.2595,345.5859,346.0189,1335707.0
2022-09-30 15:45:00,359.59,360.05,359.28,359.61,1825095.0,345.9997,346.4423,345.7014,346.0189,1825095.0
2022-09-30 15:50:00,359.62,359.62,358.1,358.18,6065942.0,346.0285,346.0285,344.566,344.643,6065942.0
2022-09-30 15:55:00,358.17,358.27,357.11,357.23,14240389.0,344.6333,344.7296,343.6134,343.7289,14240389.0
2022-10-03 09:30:00,361.08,361.46,360.13,360.47,1582658.0,347.4334,347.799,346.5193,346.8464,1582658.0
2022-10-03 09:35:00,360.43,360.53,359.67,359.69,1173911.0,346.8079,346.9041,346.0766,346.0959,1173911.0
2022-10-03 09:40:00,359.73,360.57,359.21,360.52,1099864.0,346.1344,346.9426,345.634,346.8945,1099864.0
2022-10-03 09:45:00,360.49,361.63,360.4,361.34,1411667.0,346.8657,347.9626,346.7791,347.6835,1411667.0
2022-10-03 09:50:00,361.35,361.41,360.41,360.86,1028965.0,347.6932,347.7509,346.7887,347.2217,1028965.0
2022-10-03 09:55:00,360.85,361.07,360.09,360.65,1167341.0,347.2121,347.4237,346.4808,347.0196,1167341.0
2022-10-03 10:00:00,360.6,362.96,360.58,362.5,1954922.0,346.9715,349.2423,346.9523,348.7997,1954922.0
2022-10-03 10:05:00,362.5,363.67,362.49,363.35,1233171.0,348.7997,349.9255,348.7901,349.6176,1233171.0
2022-10-03 10:10:00,363.31,363.51,363.01,363.16,818990.0,349.5791,349.7715,349.2904,349.4347,818990.0
2022-10-03 10:15:00,363.15,363.72,362.95,363.45,795399.0,349.4251,349.9736,349.2327,349.7138,795399.0
2022-10-03 10:20:00,363.44,364.22,363.38,364.22,690757.0,349.7042,350.4547,349.6464,350.4547,690757.0
2022-10-03 10:25:00,364.22,364.82,364.05,364.34,1080205.0,350.4547,351.032,350.2911,350.5702,1080205.0
2022-10-03 10:30:00,364.38,364.68,364.18,364.41,910938.0,350.6086,350.8973,350.4162,350.6375,910938.0
2022-10-03 10:35:00,364.41,364.6,363.89,364.2,909848.0,350.6375,350.8203,350.1372,350.4354,909848.0
2022-10-03 10:40:00,364.19,364.46,363.86,364.39,589184.0,350.4258,350.6856,350.1083,350.6183,589184.0
2022-10-03 10:45:00,364.4,364.95,364.38,364.85,919521.0,350.6279,351.1571,350.6086,351.0609,919521.0
2022-10-03 10:50:00,364.86,364.86,364.43,364.68,592525.0,351.0705,351.0705,350.6567,350.8973,592525.0
2022-10-03 10:55:00,364.69,364.95,364.29,364.32,877056.0,350.9069,351.1571,350.522,350.5509,877056.0
2022-10-03 11:00:00,364.31,364.54,364.09,364.21,880289.0,350.5413,350.7626,350.3296,350.4451,880289.0
2022-10-03 11:05:00,364.22,365.11,364.09,365.08,814780.0,350.4547,351.3111,350.3296,351.2822,814780.0
2022-10-03 11:10:00,365.11,365.45,364.73,365.02,682759.0,351.3111,351.6382,350.9454,351.2245,682759.0
2022-10-03 11:15:00,365.02,365.29,364.77,364.86,570285.0,351.2245,351.4842,350.9839,351.0705,570285.0
2022-10-03 11:20:00,364.85,364.98,364.64,364.96,595854.0,351.0609,351.186,350.8588,351.1667,595854.0
2022-10-03 11:25:00,364.97,365.03,364.59,364.92,565921.0,351.1763,351.2341,350.8107,351.1282,565921.0
2022-10-03 11:30:00,364.93,365.19,364.69,364.82,691987.0,351.1379,351.388,350.9069,351.032,691987.0
2022-10-03 11:35:00,364.8,364.84,363.97,364.31,803932.0,351.0128,351.0513,350.2141,350.5413,803932.0
2022-10-03 11:40:00,364.31,364.35,363.67,363.82,570866.0,350.5413,350.5798,349.9255,350.0698,570866.0
2022-10-03 11:45:00,363.82,364.22,363.65,364.16,441949.0,350.0698,350.4547,349.9062,350.397,441949.0
2022-10-03 11:50:00,364.13,364.36,363.96,363.96,452244.0,350.3681,350.5894,350.2045,350.2045,452244.0
2022-10-03 11:55:00,363.96,364.09,363.44,363.77,570864.0,350.2045,350.3296,349.7042,350.0217,570864.0
2022-10-03 12:00:00,363.78,364.38,363.73,364.29,424663.0,350.0313,350.6086,349.9832,350.522,424663.0
2022-10-03 12:05:00,364.27,364.77,364.07,364.74,563529.0,350.5028,350.9839,350.3104,350.955,563529.0
2022-10-03 12:10:00,364.74,364.97,364.57,364.61,354884.0,350.955,351.1763,350.7915,350.8299,354884.0
2022-10-03 12:15:00,364.59,364.68,364.21,364.42,364105.0,350.8107,350.8973,350.4451,350.6471,364105.0
2022-10-03 12:20:00,364.42,364.5,363.84,364.44,524489.0,350.6471,350.7241,350.089,350.6664,524489.0
2022-10-03 12:25:00,364.44,364.67,363.66,363.73,485503.0,350.6664,350.8877,349.9159,349.9832,485503.0
2022-10-03 12:30:00,363.73,364.16,363.4,364.11,564802.0,349.9832,350.397,349.6657,350.3488,564802.0
2022-10-03 12:35:00,364.11,364.2,363.65,364.14,367311.0,350.3488,350.4354,349.9062,350.3777,367311.0
2022-10-03 12:40:00,364.13,364.28,363.87,364.12,244780.0,350.3681,350.5124,350.1179,350.3585,244780.0
2022-10-03 12:45:00,364.14,364.24,363.87,364.01,402979.0,350.3777,350.4739,350.1179,350.2526,402979.0
2022-10-03 12:50:00,364.0,364.09,363.45,363.83,459933.0,350.243,350.3296,349.7138,350.0794,459933.0
2022-10-03 12:55:00,363.81,364.31,363.61,364.29,358090.0,350.0602,350.5413,349.8677,350.522,358090.0
2022-10-03 13:00:00,364.29,364.56,364.17,364.37,515071.0,350.522,350.7818,350.4066,350.599,515071.0
2022-10-03 13:05:00,364.38,364.91,364.21,364.85,420969.0,350.6086,351.1186,350.4451,351.0609,420969.0
2022-10-03 13:10:00,364.83,364.87,364.51,364.69,450506.0,351.0416,351.0801,350.7337,350.9069,450506.0
2022-10-03 13:15:00,364.72,364.83,364.55,364.61,221283.0,350.9358,351.0416,350.7722,350.8299,221283.0
2022-10-03 13:20:00,364.61,365.6,364.58,365.44,625461.0,350.8299,351.7825,350.8011,351.6286,625461.0
2022-10-03 13:25:00,365.45,365.65,365.18,365.3,565729.0,351.6382,351.8306,351.3784,351.4939,565729.0
2022-10-03 13:30:00,365.32,366.04,365.27,366.02,721512.0,351.5131,352.2059,351.465,352.1867,721512.0
2022-10-03 13:35:00,366.0,366.02,365.59,365.66,565356.0,352.1674,352.1867,351.7729,351.8403,565356.0
2022-10-03 13:40:00,365.67,365.9,365.67,365.76,475473.0,351.8499,352.0712,351.8499,351.9365,475473.0
2022-10-03 13:45:00,365.76,366.19,365.75,365.98,631817.0,351.9365,352.3502,351.9269,352.1482,631817.0
2022-10-03 13:50:00,365.98,365.99,365.65,365.7,453620.0,352.1482,352.1578,351.8306,351.8788,453620.0
2022-10-03 13:55:00,365.7,365.75,365.51,365.68,374878.0,351.8788,351.9269,351.6959,351.8595,374878.0
2022-10-03 14:00:00,365.67,366.13,365.66,366.1,573865.0,351.8499,352.2925,351.8403,352.2636,573865.0
2022-10-03 14:05:00,366.1,366.55,366.06,366.26,711192.0,352.2636,352.6966,352.2251,352.4176,711192.0
2022-10-03 14:10:00,366.27,366.74,366.24,366.66,745136.0,352.4272,352.8794,352.3983,352.8025,745136.0
2022-10-03 14:15:00,366.66,366.88,366.53,366.79,501501.0,352.8025,353.0142,352.6774,352.9276,501501.0
2022-10-03 14:20:00,366.79,367.22,366.79,367.05,739862.0,352.9276,353.3413,352.9276,353.1777,739862.0
2022-10-03 14:25:00,367.05,367.61,366.84,367.49,890069.0,353.1777,353.7166,352.9757,353.6011,890069.0
2022-10-03 14:30:00,367.51,367.64,367.35,367.49,684637.0,353.6203,353.7454,353.4664,353.6011,684637.0
2022-10-03 14:35:00,367.5,367.71,367.43,367.65,602601.0,353.6107,353.8128,353.5434,353.7551,602601.0
2022-10-03 14:40:00,367.65,367.97,367.6,367.92,543967.0,353.7551,354.063,353.7069,354.0148,543967.0
2022-10-03 14:45:00,367.92,368.14,367.68,367.87,968273.0,354.0148,354.2265,353.7839,353.9667,968273.0
2022-10-03 14:50:00,367.87,368.25,367.81,368.17,663500.0,353.9667,354.3324,353.909,354.2554,663500.0
2022-10-03 14:55:00,368.16,368.55,368.07,368.12,881696.0,354.2458,354.621,354.1592,354.2073,881696.0
2022-10-03 15:00:00,368.12,368.19,367.81,367.97,876701.0,354.2073,354.2746,353.909,354.063,876701.0
2022-10-03 15:05:00,367.97,368.37,367.96,368.26,708305.0,354.063,354.4478,354.0533,354.342,708305.0
2022-10-03 15:10:00,368.25,368.26,367.78,367.92,717883.0,354.3324,354.342,353.8801,354.0148,717883.0
2022-10-03 15:15:00,367.92,367.92,367.26,367.62,1183360.0,354.0148,354.0148,353.3798,353.7262,1183360.0
2022-10-03 15:20:00,367.61,367.98,367.54,367.97,594972.0,353.7166,354.0726,353.6492,354.063,594972.0
2022-10-03 15:25:00,367.97,368.24,367.94,368.06,832213.0,354.063,354.3228,354.0341,354.1496,832213.0
2022-10-03 15:30:00,368.06,368.29,367.63,367.73,1051604.0,354.1496,354.3709,353.7358,353.832,1051604.0
2022-10-03 15:35:00,367.73,367.97,367.58,367.67,777636.0,353.832,354.063,353.6877,353.7743,777636.0
2022-10-03 15:40:00,367.67,367.7,367.11,367.27,962406.0,353.7743,353.8032,353.2355,353.3894,962406.0
2022-10-03 15:45:00,367.28,367.52,366.9,367.07,1264744.0,353.399,353.63,353.0334,353.197,1264744.0
2022-10-03 15:50:00,367.07,367.26,366.45,366.82,2729051.0,353.197,353.3798,352.6004,352.9564,2729051.0
2022-10-03 15:55:00,366.81,366.83,366.08,366.72,5497407.0,352.9468,352.966,352.2444,352.8602,5497407.0
2022-10-04 09:30:00,372.4,373.82,372.31,373.52,2721755.0,358.3255,359.6919,358.2389,359.4032,2721755.0
2022-10-04 09:35:00,373.52,374.5,373.47,374.46,1834508.0,359.4032,360.3462,359.3551,360.3077,1834508.0
2022-10-04 09:40:00,374.45,374.67,374.12,374.6,1478226.0,360.2981,360.5097,359.9805,360.4424,1478226.0
2022-10-04 09:45:00,374.6,375.53,374.44,375.38,1652698.0,360.4424,361.3372,360.2884,361.1929,1652698.0
2022-10-04 09:50:00,375.39,375.46,374.87,375.18,1470745.0,361.2025,361.2699,360.7022,361.0005,1470745.0
2022-10-04 09:55:00,375.19,376.07,374.97,376.0,1221362.0,361.0101,361.8568,360.7984,361.7895,1221362.0
2022-10-04 10:00:00,376.01,377.24,376.01,376.84,2391985.0,361.7991,362.9826,361.7991,362.5977,2391985.0
2022-10-04 10:05:00,376.84,376.93,376.07,376.53,1268237.0,362.5977,362.6843,361.8568,362.2994,1268237.0
2022-10-04 10:10:00,376.52,376.92,376.43,376.75,795201.0,362.2898,362.6747,362.2032,362.5111,795201.0
2022-10-04 10:15:00,376.77,376.95,376.61,376.63,1251618.0,362.5304,362.7036,362.3764,362.3957,1251618.0
2022-10-04 10:20:00,376.62,376.69,376.09,376.34,1142641.0,362.386,362.4534,361.8761,362.1166,1142641.0
2022-10-04 10:25:00,376.33,376.67,376.08,376.08,869064.0,362.107,362.4342,361.8665,361.8665,869064.0
2022-10-04 10:30:00,376.07,376.8,376.06,376.79,655327.0,361.8568,362.5592,361.8472,362.5496,655327.0
2022-10-04 10:35:00,376.77,376.93,376.58,376.69,718484.0,362.5304,362.6843,362.3476,362.4534,718484.0
2022-10-04 10:40:00,376.7,377.11,376.36,376.54,850506.0,362.463,362.8575,362.1359,362.3091,850506.0
2022-10-04 10:45:00,376.54,376.86,376.21,376.54,596667.0,362.3091,362.617,361.9915,362.3091,596667.0
2022-10-04 10:50:00,376.51,376.72,375.89,376.56,950850.0,362.2802,362.4823,361.6836,362.3283,950850.0
2022-10-04 10:55:00,376.56,377.39,376.54,377.22,778362.0,362.3283,363.1269,362.3091,362.9634,778362.0
2022-10-04 11:00:00,377.22,377.46,376.9,377.07,800709.0,362.9634,363.1943,362.6555,362.819,800709.0
2022-10-04 11:05:00,377.05,377.42,376.96,377.08,666922.0,362.7998,363.1558,362.7132,362.8287,666922.0
2022-10-04 11:10:00,377.05,377.08,376.44,376.99,792650.0,362.7998,362.8287,362.2128,362.7421,792650.0
2022-10-04 11:15:00,377.01,377.29,377.0,377.17,464587.0,362.7613,363.0307,362.7517,362.9153,464587.0
2022-10-04 11:20:00,377.17,377.41,377.11,377.31,608109.0,362.9153,363.1462,362.8575,363.05,608109.0
2022-10-04 11:25:00,377.3,377.43,377.19,377.34,515762.0,363.0403,363.1654,362.9345,363.0788,515762.0
2022-10-04 11:30:00,377.35,377.66,376.55,376.93,1151808.0,363.0885,363.3867,362.3187,362.6843,1151808.0
2022-10-04 11:35:00,376.93,377.26,376.91,377.2,536924.0,362.6843,363.0019,362.6651,362.9441,536924.0
2022-10-04 11:40:00,377.19,377.32,376.64,376.89,779119.0,362.9345,363.0596,362.4053,362.6458,779119.0
2022-10-04 11:45:00,376.9,376.93,376.4,376.62,716395.0,362.6555,362.6843,362.1744,362.386,716395.0
2022-10-04 11:50:00,376.63,376.93,376.61,376.68,443278.0,362.3957,362.6843,362.3764,362.4438,443278.0
2022-10-04 11:55:00,376.67,377.05,376.43,377.03,482652.0,362.4342,362.7998,362.2032,362.7805,482652.0
2022-10-04 12:00:00,377.03,377.16,376.92,377.1,492791.0,362.7805,362.9056,362.6747,362.8479,492791.0
2022-10-04 12:05:00,377.09,377.22,376.7,376.8,559181.0,362.8383,362.9634,362.463,362.5592,559181.0
2022-10-04 12:10:00,376.8,377.13,376.66,377.05,429154.0,362.5592,362.8768,362.4245,362.7998,429154.0
2022-10-04 12:15:00,377.06,377.16,376.85,376.93,523300.0,362.8094,362.9056,362.6073,362.6843,523300.0
2022-10-04 12:20:00,376.94,377.04,376.67,376.79,406165.0,362.6939,362.7902,362.4342,362.5496,406165.0
2022-10-04 12:25:00,376.78,377.6,376.72,377.3,645475.0,362.54,363.329,362.4823,363.0403,645475.0
2022-10-04 12:30:00,377.3,377.57,377.2,377.5,387649.0,363.0403,363.3001,362.9441,363.2328,387649.0
2022-10-04 12:35:00,377.49,377.49,377.25,377.33,383193.0,363.2232,363.2232,362.9922,363.0692,383193.0
2022-10-04 12:40:00,377.35,377.35,376.8,376.96,481506.0,363.0885,363.0885,362.5592,362.7132,481506.0
2022-10-04 12:45:00,376.95,376.99,376.1,376.22,662393.0,362.7036,362.7421,361.8857,362.0012,662393.0
2022-10-04 12:50:00,376.2,376.36,375.93,376.04,478206.0,361.9819,362.1359,361.7221,361.828,478206.0
2022-10-04 12:55:00,376.03,376.32,375.86,376.17,539838.0,361.8183,362.0974,361.6548,361.953,539838.0
2022-10-04 13:00:00,376.16,376.3,375.76,376.06,563116.0,361.9434,362.0781,361.5585,361.8472,563116.0
2022-10-04 13:05:00,376.06,376.08,375.38,375.5,741804.0,361.8472,361.8665,361.1929,361.3084,741804.0
2022-10-04 13:10:00,375.5,375.84,375.09,375.11,562730.0,361.3084,361.6355,360.9139,360.9331,562730.0
2022-10-04 13:15:00,375.09,375.12,374.26,374.32,1061788.0,360.9139,360.9427,360.1152,360.173,1061788.0
2022-10-04 13:20:00,374.32,374.82,374.1,374.61,1455127.0,360.173,360.6541,359.9613,360.452,1455127.0
2022-10-04 13:25:00,374.62,375.42,374.62,375.39,798628.0,360.4616,361.2314,360.4616,361.2025,798628.0
2022-10-04 13:30:00,375.39,375.76,375.3,375.35,497548.0,361.2025,361.5585,361.1159,361.164,497548.0
2022-10-04 13:35:00,375.35,375.57,375.14,375.34,600485.0,361.164,361.3757,360.962,361.1544,600485.0
2022-10-04 13:40:00,375.34,375.68,375.22,375.36,469045.0,361.1544,361.4816,361.039,361.1737,469045.0
2022-10-04 13:45:00,375.37,375.97,375.3,375.82,497090.0,361.1833,361.7606,361.1159,361.6163,497090.0
2022-10-04 13:50:00,375.81,376.54,375.73,376.32,1001874.0,361.6067,362.3091,361.5297,362.0974,1001874.0
2022-10-04 13:55:00,376.32,376.78,376.27,376.29,526042.0,362.0974,362.54,362.0493,362.0685,526042.0
2022-10-04 14:00:00,376.3,376.69,376.27,376.35,515635.0,362.0781,362.4534,362.0493,362.1262,515635.0
2022-10-04 14:05:00,376.38,376.61,376.21,376.45,389132.0,362.1551,362.3764,361.9915,362.2225,389132.0
2022-10-04 14:10:00,376.46,376.62,376.03,376.19,409036.0,362.2321,362.386,361.8183,361.9723,409036.0
2022-10-04 14:15:00,376.18,376.45,375.98,376.06,450027.0,361.9627,362.2225,361.7702,361.8472,450027.0
2022-10-04 14:20:00,376.07,376.49,375.96,376.41,328592.0,361.8568,362.261,361.751,362.184,328592.0
2022-10-04 14:25:00,376.4,376.46,375.53,375.6,581832.0,362.1744,362.2321,361.3372,361.4046,581832.0
2022-10-04 14:30:00,375.58,376.38,375.47,376.1,762000.0,361.3853,362.1551,361.2795,361.8857,762000.0
2022-10-04 14:35:00,376.1,376.15,375.75,376.0,530163.0,361.8857,361.9338,361.5489,361.7895,530163.0
2022-10-04 14:40:00,375.98,376.25,375.92,376.25,351837.0,361.7702,362.03,361.7125,362.03,351837.0
2022-10-04 14:45:00,376.22,377.0,376.17,376.91,839098.0,362.0012,362.7517,361.953,362.6651,839098.0
2022-10-04 14:50:00,376.91,377.32,376.91,377.2,847780.0,362.6651,363.0596,362.6651,362.9441,847780.0
2022-10-04 14:55:00,377.19,377.41,377.06,377.09,614974.0,362.9345,363.1462,362.8094,362.8383,614974.0
2022-10-04 15:00:00,377.1,377.23,376.65,376.83,698391.0,362.8479,362.973,362.4149,362.5881,698391.0
2022-10-04 15:05:00,376.83,376.85,376.29,376.35,671175.0,362.5881,362.6073,362.0685,362.1262,671175.0
2022-10-04 15:10:00,376.35,376.38,375.46,376.13,1072086.0,362.1262,362.1551,361.2699,361.9146,1072086.0
2022-10-04 15:15:00,376.12,376.51,376.02,376.18,753387.0,361.9049,362.2802,361.8087,361.9627,753387.0
2022-10-04 15:20:00,376.18,376.44,375.79,376.38,630120.0,361.9627,362.2128,361.5874,362.1551,630120.0
2022-10-04 15:25:00,376.39,376.87,376.24,376.6,665032.0,362.1647,362.6266,362.0204,362.3668,665032.0
2022-10-04 15:30:00,376.58,376.59,376.1,376.3,813696.0,362.3476,362.3572,361.8857,362.0781,813696.0
2022-10-04 15:35:00,376.32,377.31,376.14,377.04,1301107.0,362.0974,363.05,361.9242,362.7902,1301107.0
2022-10-04 15:40:00,377.04,377.1,376.61,376.8,1141968.0,362.7902,362.8479,362.3764,362.5592,1141968.0
2022-10-04 15:45:00,376.79,377.07,376.59,376.85,1405897.0,362.5496,362.819,362.3572,362.6073,1405897.0
2022-10-04 15:50:00,376.85,377.69,376.85,377.66,2480946.0,362.6073,363.4156,362.6073,363.3867,2480946.0
2022-10-04 15:55:00,377.65,377.99,377.06,377.98,6475172.0,363.3771,363.7043,362.8094,363.6946,6475172.0
2022-10-05 09:30:00,373.39,374.8,373.3,374.61,1881688.0,359.2781,360.6348,359.1915,360.452,1881688.0
2022-10-05 09:35:00,374.62,375.18,373.77,374.0,1390238.0,360.4616,361.0005,359.6438,359.8651,1390238.0
2022-10-05 09:40:00,374.01,374.34,373.41,373.61,1008595.0,359.8747,360.1922,359.2974,359.4898,1008595.0
2022-10-05 09:45:00,373.62,374.81,373.46,374.36,1156093.0,359.4994,360.6444,359.3455,360.2115,1156093.0
2022-10-05 09:50:00,374.36,374.71,373.77,373.91,790038.0,360.2115,360.5482,359.6438,359.7785,790038.0
2022-10-05 09:55:00,373.91,374.55,373.91,374.31,465300.0,359.7785,360.3943,359.7785,360.1633,465300.0
2022-10-05 10:00:00,374.28,374.34,372.27,372.47,2181532.0,360.1345,360.1922,358.2004,358.3929,2181532.0
2022-10-05 10:05:00,372.46,372.83,372.03,372.1,1306434.0,358.3833,358.7393,357.9695,358.0369,1306434.0
2022-10-05 10:10:00,372.11,372.84,372.0,372.29,1043884.0,358.0465,358.7489,357.9406,358.2197,1043884.0
2022-10-05 10:15:00,372.28,372.28,371.52,371.7,1184332.0,358.2101,358.2101,357.4788,357.652,1184332.0
2022-10-05 10:20:00,371.7,372.39,371.52,371.65,1062023.0,357.652,358.3159,357.4788,357.6039,1062023.0
2022-10-05 10:25:00,371.64,372.0,371.43,371.52,855980.0,357.5943,357.9406,357.3922,357.4788,855980.0
2022-10-05 10:30:00,371.49,371.82,370.95,371.13,1215091.0,357.4499,357.7675,356.9303,357.1035,1215091.0
2022-10-05 10:35:00,371.15,371.85,371.06,371.78,779941.0,357.1228,357.7963,357.0362,357.729,779941.0
2022-10-05 10:40:00,371.75,372.28,371.48,372.07,961541.0,357.7001,358.2101,357.4403,358.008,961541.0
2022-10-05 10:45:00,372.09,372.29,371.74,371.77,548540.0,358.0272,358.2197,357.6905,357.7193,548540.0
2022-10-05 10:50:00,371.77,371.9,371.28,371.85,615751.0,357.7193,357.8444,357.2479,357.7963,615751.0
2022-10-05 10:55:00,371.84,371.9,371.16,371.35,453294.0,357.7867,357.8444,357.1324,357.3152,453294.0
2022-10-05 11:00:00,371.34,372.18,371.21,372.05,692088.0,357.3056,358.1138,357.1805,357.9888,692088.0
2022-10-05 11:05:00,372.07,372.09,371.46,371.72,581404.0,358.008,358.0272,357.4211,357.6712,581404.0
2022-10-05 11:10:00,371.71,372.16,371.39,372.11,455866.0,357.6616,358.0946,357.3537,358.0465,455866.0
2022-10-05 11:15:00,372.1,372.59,371.78,372.57,533764.0,358.0369,358.5084,357.729,358.4891,533764.0
2022-10-05 11:20:00,372.58,372.72,372.22,372.7,584298.0,358.4987,358.6334,358.1523,358.6142,584298.0
2022-10-05 11:25:00,372.7,372.83,372.31,372.57,722152.0,358.6142,358.7393,358.2389,358.4891,722152.0
2022-10-05 11:30:00,372.56,372.68,372.25,372.56,459666.0,358.4795,358.5949,358.1812,358.4795,459666.0
2022-10-05 11:35:00,372.58,373.43,372.52,373.35,814322.0,358.4987,359.3166,358.441,359.2396,814322.0
2022-10-05 11:40:00,373.35,373.4,373.01,373.07,512365.0,359.2396,359.2877,358.9125,358.9702,512365.0
2022-10-05 11:45:00,373.07,373.26,372.66,372.69,390970.0,358.9702,359.153,358.5757,358.6046,390970.0
2022-10-05 11:50:00,372.7,373.14,372.58,373.01,388471.0,358.6142,359.0376,358.4987,358.9125,388471.0
2022-10-05 11:55:00,373.01,373.21,372.83,373.04,300889.0,358.9125,359.1049,358.7393,358.9413,300889.0
2022-10-05 12:00:00,373.05,373.11,372.23,372.58,412830.0,358.951,359.0087,358.162,358.4987,412830.0
2022-10-05 12:05:00,372.59,374.04,372.58,373.85,641246.0,358.5084,359.9036,358.4987,359.7207,641246.0
2022-10-05 12:10:00,373.82,374.73,373.76,374.31,811738.0,359.6919,360.5675,359.6341,360.1633,811738.0
2022-10-05 12:15:00,374.32,375.19,374.31,374.86,933716.0,360.173,361.0101,360.1633,360.6926,933716.0
2022-10-05 12:20:00,374.88,374.95,374.5,374.8,593026.0,360.7118,360.7792,360.3462,360.6348,593026.0
2022-10-05 12:25:00,374.8,374.83,374.32,374.48,367818.0,360.6348,360.6637,360.173,360.3269,367818.0
2022-10-05 12:30:00,374.49,374.68,374.25,374.3,473395.0,360.3365,360.5194,360.1056,360.1537,473395.0
2022-10-05 12:35:00,374.33,374.6,374.17,374.54,444763.0,360.1826,360.4424,360.0286,360.3847,444763.0
2022-10-05 12:40:00,374.6,374.84,374.29,374.83,366507.0,360.4424,360.6733,360.1441,360.6637,366507.0
2022-10-05 12:45:00,374.83,375.89,374.63,375.85,1007773.0,360.6637,361.6836,360.4713,361.6451,1007773.0
2022-10-05 12:50:00,375.84,376.02,375.48,375.77,773727.0,361.6355,361.8087,361.2891,361.5682,773727.0
2022-10-05 12:55:00,375.79,375.8,375.17,375.25,536261.0,361.5874,361.597,360.9908,361.0678,536261.0
2022-10-05 13:00:00,375.27,375.63,375.14,375.55,512585.0,361.0871,361.4335,360.962,361.3565,512585.0
2022-10-05 13:05:00,375.56,376.32,375.51,375.87,864529.0,361.3661,362.0974,361.318,361.6644,864529.0
2022-10-05 13:10:00,375.87,376.32,375.87,376.32,421827.0,361.6644,362.0974,361.6644,362.0974,421827.0
2022-10-05 13:15:00,376.31,376.95,376.2,376.94,884444.0,362.0878,362.7036,361.9819,362.6939,884444.0
2022-10-05 13:20:00,376.95,377.54,376.85,376.85,1162663.0,362.7036,363.2713,362.6073,362.6073,1162663.0
2022-10-05 13:25:00,376.87,376.96,376.54,376.64,760181.0,362.6266,362.7132,362.3091,362.4053,760181.0
2022-10-05 13:30:00,376.63,376.77,376.22,376.27,571813.0,362.3957,362.5304,362.0012,362.0493,571813.0
2022-10-05 13:35:00,376.28,376.66,376.12,376.64,461301.0,362.0589,362.4245,361.9049,362.4053,461301.0
2022-10-05 13:40:00,376.65,376.65,376.11,376.55,575336.0,362.4149,362.4149,361.8953,362.3187,575336.0
2022-10-05 13:45:00,376.55,377.01,376.3,376.85,516585.0,362.3187,362.7613,362.0781,362.6073,516585.0
2022-10-05 13:50:00,376.85,376.92,376.23,376.42,519900.0,362.6073,362.6747,362.0108,362.1936,519900.0
2022-10-05 13:55:00,376.42,376.55,375.78,375.83,657681.0,362.1936,362.3187,361.5778,361.6259,657681.0
2022-10-05 14:00:00,375.83,376.48,375.68,376.3,605614.0,361.6259,362.2513,361.4816,362.0781,605614.0
2022-10-05 14:05:00,376.3,376.6,376.16,376.21,519049.0,362.0781,362.3668,361.9434,361.9915,519049.0
2022-10-05 14:10:00,376.19,376.86,376.17,376.63,578203.0,361.9723,362.617,361.953,362.3957,578203.0
2022-10-05 14:15:00,376.65,377.24,376.43,377.1,594719.0,362.4149,362.9826,362.2032,362.8479,594719.0
2022-10-05 14:20:00,377.1,377.14,376.78,377.02,497682.0,362.8479,362.8864,362.54,362.7709,497682.0
2022-10-05 14:25:00,377.02,377.2,376.5,377.02,510646.0,362.7709,362.9441,362.2706,362.7709,510646.0
2022-10-05 14:30:00,377.02,377.17,376.5,376.59,447669.0,362.7709,362.9153,362.2706,362.3572,447669.0
2022-10-05 14:35:00,376.56,377.34,376.55,377.1,663760.0,362.3283,363.0788,362.3187,362.8479,663760.0
2022-10-05 14:40:00,377.11,377.26,376.89,377.19,311286.0,362.8575,363.0019,362.6458,362.9345,311286.0
2022-10-05 14:45:00,377.19,377.5,377.03,377.09,454520.0,362.9345,363.2328,362.7805,362.8383,454520.0
2022-10-05 14:50:00,377.12,377.64,376.87,377.29,587122.0,362.8671,363.3675,362.6266,363.0307,587122.0
2022-10-05 14:55:00,377.31,377.75,377.24,377.68,583215.0,363.05,363.4733,362.9826,363.406,583215.0
2022-10-05 15:00:00,377.69,378.54,377.69,378.42,1131583.0,363.4156,364.2335,363.4156,364.118,1131583.0
2022-10-05 15:05:00,378.42,378.51,377.94,378.27,677951.0,364.118,364.2046,363.6562,363.9737,677951.0
2022-10-05 15:10:00,378.29,378.91,378.05,378.9,1001012.0,363.9929,364.5895,363.762,364.5799,1001012.0
2022-10-05 15:15:00,378.9,379.46,378.69,379.12,1152188.0,364.5799,365.1187,364.3778,364.7916,1152188.0
2022-10-05 15:20:00,379.13,379.18,378.68,378.99,917717.0,364.8012,364.8493,364.3682,364.6665,917717.0
2022-10-05 15:25:00,378.98,379.0,378.44,378.5,810762.0,364.6568,364.6761,364.1373,364.195,810762.0
2022-10-05 15:30:00,378.52,378.86,378.44,378.55,732406.0,364.2142,364.5414,364.1373,364.2431,732406.0
2022-10-05 15:35:00,378.53,378.79,378.2,378.33,906525.0,364.2239,364.474,363.9063,364.0314,906525.0
2022-10-05 15:40:00,378.33,378.52,378.06,378.41,1222275.0,364.0314,364.2142,363.7716,364.1084,1222275.0
2022-10-05 15:45:00,378.41,378.64,377.88,377.99,1257126.0,364.1084,364.3297,363.5984,363.7043,1257126.0
2022-10-05 15:50:00,377.97,377.97,376.53,376.85,2806659.0,363.685,363.685,362.2994,362.6073,2806659.0
2022-10-05 15:55:00,376.86,377.29,376.47,377.15,4095860.0,362.617,363.0307,362.2417,362.896,4095860.0
2022-10-06 09:30:00,375.62,377.05,375.34,376.86,1580712.0,361.4238,362.7998,361.1544,362.617,1580712.0
2022-10-06 09:35:00,376.86,377.62,376.16,377.6,1205360.0,362.617,363.3482,361.9434,363.329,1205360.0
2022-10-06 09:40:00,377.61,378.72,377.47,378.03,1600269.0,363.3386,364.4067,363.2039,363.7428,1600269.0
2022-10-06 09:45:00,378.03,378.18,376.86,377.17,1141165.0,363.7428,363.8871,362.617,362.9153,1141165.0
2022-10-06 09:50:00,377.14,378.17,376.95,377.76,901449.0,362.8864,363.8775,362.7036,363.483,901449.0
2022-10-06 09:55:00,377.73,377.76,376.0,376.23,1099494.0,363.4541,363.483,361.7895,362.0108,1099494.0
2022-10-06 10:00:00,376.24,376.26,374.71,375.11,1897971.0,362.0204,362.0396,360.5482,360.9331,1897971.0
2022-10-06 10:05:00,375.11,375.12,374.19,374.73,1243415.0,360.9331,360.9427,360.0479,360.5675,1243415.0
2022-10-06 10:10:00,374.73,374.74,373.78,374.23,1029516.0,360.5675,360.5771,359.6534,360.0864,1029516.0
2022-10-06 10:15:00,374.21,375.23,374.2,374.65,1374165.0,360.0671,361.0486,360.0575,360.4905,1374165.0
2022-10-06 10:20:00,374.63,374.84,374.11,374.47,788071.0,360.4713,360.6733,359.9709,360.3173,788071.0
2022-10-06 10:25:00,374.46,374.82,373.61,373.66,1009948.0,360.3077,360.6541,359.4898,359.5379,1009948.0
2022-10-06 10:30:00,373.66,374.31,373.44,373.53,808883.0,359.5379,360.1633,359.3262,359.4128,808883.0
2022-10-06 10:35:00,373.52,374.54,373.41,374.21,889208.0,359.4032,360.3847,359.2974,360.0671,889208.0
2022-10-06 10:40:00,374.21,374.96,374.16,374.67,803636.0,360.0671,360.7888,360.019,360.5097,803636.0
2022-10-06 10:45:00,374.68,375.81,374.35,375.77,787283.0,360.5194,361.6067,360.2018,361.5682,787283.0
2022-10-06 10:50:00,375.75,375.92,375.4,375.83,574926.0,361.5489,361.7125,361.2122,361.6259,574926.0
2022-10-06 10:55:00,375.86,376.49,375.45,376.42,716375.0,361.6548,362.261,361.2603,362.1936,716375.0
2022-10-06 11:00:00,376.43,376.56,375.09,375.25,1101774.0,362.2032,362.3283,360.9139,361.0678,1101774.0
2022-10-06 11:05:00,375.25,376.06,375.25,375.56,584696.0,361.0678,361.8472,361.0678,361.3661,584696.0
2022-10-06 11:10:00,375.59,375.65,374.95,375.01,477277.0,361.395,361.4527,360.7792,360.8369,477277.0
2022-10-06 11:15:00,375.0,376.46,374.91,376.33,1053216.0,360.8273,362.2321,360.7407,362.107,1053216.0
2022-10-06 11:20:00,376.31,376.83,376.07,376.61,959845.0,362.0878,362.5881,361.8568,362.3764,959845.0
2022-10-06 11:25:00,376.59,376.64,376.03,376.51,722699.0,362.3572,362.4053,361.8183,362.2802,722699.0
2022-10-06 11:30:00,376.52,376.53,375.92,375.97,582198.0,362.2898,362.2994,361.7125,361.7606,582198.0
2022-10-06 11:35:00,375.95,376.5,375.62,375.7,580411.0,361.7414,362.2706,361.4238,361.5008,580411.0
2022-10-06 11:40:00,375.69,376.09,375.44,375.63,556585.0,361.4912,361.8761,361.2506,361.4335,556585.0
2022-10-06 11:45:00,375.65,376.47,375.65,376.23,681099.0,361.4527,362.2417,361.4527,362.0108,681099.0
2022-10-06 11:50:00,376.22,376.94,376.07,376.38,818743.0,362.0012,362.6939,361.8568,362.1551,818743.0
2022-10-06 11:55:00,376.4,376.62,374.58,374.68,946555.0,362.1744,362.386,360.4231,360.5194,946555.0
2022-10-06 12:00:00,374.68,374.96,374.24,374.37,630743.0,360.5194,360.7888,360.096,360.2211,630743.0
2022-10-06 12:05:00,374.38,374.6,374.26,374.4,440629.0,360.2307,360.4424,360.1152,360.2499,440629.0
2022-10-06 12:10:00,374.4,374.63,374.1,374.24,448472.0,360.2499,360.4713,359.9613,360.096,448472.0
2022-10-06 12:15:00,374.21,374.54,373.98,374.41,486479.0,360.0671,360.3847,359.8458,360.2596,486479.0
2022-10-06 12:20:00,374.4,375.09,374.35,374.93,520386.0,360.2499,360.9139,360.2018,360.7599,520386.0
2022-10-06 12:25:00,374.93,375.39,374.93,375.31,594054.0,360.7599,361.2025,360.7599,361.1256,594054.0
2022-10-06 12:30:00,375.31,375.38,374.74,375.3,437670.0,361.1256,361.1929,360.5771,361.1159,437670.0
2022-10-06 12:35:00,375.29,375.55,375.06,375.49,327491.0,361.1063,361.3565,360.885,361.2987,327491.0
2022-10-06 12:40:00,375.5,375.97,375.25,375.92,618722.0,361.3084,361.7606,361.0678,361.7125,618722.0
2022-10-06 12:45:00,375.93,376.31,375.65,375.98,673996.0,361.7221,362.0878,361.4527,361.7702,673996.0
2022-10-06 12:50:00,375.98,376.0,375.56,375.65,514106.0,361.7702,361.7895,361.3661,361.4527,514106.0
2022-10-06 12:55:00,375.62,375.82,375.42,375.46,338230.0,361.4238,361.6163,361.2314,361.2699,338230.0
2022-10-06 13:00:00,375.47,375.75,374.97,375.24,682170.0,361.2795,361.5489,360.7984,361.0582,682170.0
2022-10-06 13:05:00,375.25,375.37,374.72,374.81,341338.0,361.0678,361.1833,360.5579,360.6444,341338.0
2022-10-06 13:10:00,374.8,375.69,374.72,375.6,390578.0,360.6348,361.4912,360.5579,361.4046,390578.0
2022-10-06 13:15:00,375.62,375.9,375.36,375.55,463558.0,361.4238,361.6933,361.1737,361.3565,463558.0
2022-10-06 13:20:00,375.54,375.96,375.47,375.56,571221.0,361.3469,361.751,361.2795,361.3661,571221.0
2022-10-06 13:25:00,375.56,375.82,375.28,375.79,294903.0,361.3661,361.6163,361.0967,361.5874,294903.0
2022-10-06 13:30:00,375.79,375.79,374.88,375.09,488142.0,361.5874,361.5874,360.7118,360.9139,488142.0
2022-10-06 13:35:00,375.1,375.19,374.7,374.81,384302.0,360.9235,361.0101,360.5386,360.6444,384302.0
2022-10-06 13:40:00,374.8,375.39,374.78,375.37,351267.0,360.6348,361.2025,360.6156,361.1833,351267.0
2022-10-06 13:45:00,375.35,375.54,375.23,375.51,314799.0,361.164,361.3469,361.0486,361.318,314799.0
2022-10-06 13:50:00,375.48,375.59,375.11,375.4,229168.0,361.2891,361.395,360.9331,361.2122,229168.0
2022-10-06 13:55:00,375.4,375.72,375.33,375.41,464001.0,361.2122,361.5201,361.1448,361.2218,464001.0
2022-10-06 14:00:00,375.41,375.45,374.61,374.7,864304.0,361.2218,361.2603,360.452,360.5386,864304.0
2022-10-06 14:05:00,374.69,374.77,374.32,374.52,702364.0,360.529,360.606,360.173,360.3654,702364.0
2022-10-06 14:10:00,374.53,374.77,374.31,374.58,424268.0,360.375,360.606,360.1633,360.4231,424268.0
2022-10-06 14:15:00,374.58,374.59,374.04,374.13,599951.0,360.4231,360.4328,359.9036,359.9901,599951.0
2022-10-06 14:20:00,374.13,374.6,374.1,374.46,354810.0,359.9901,360.4424,359.9613,360.3077,354810.0
2022-10-06 14:25:00,374.46,374.71,374.3,374.39,292174.0,360.3077,360.5482,360.1537,360.2403,292174.0
2022-10-06 14:30:00,374.42,374.94,374.0,374.18,713267.0,360.2692,360.7695,359.8651,360.0383,713267.0
2022-10-06 14:35:00,374.19,374.73,374.16,374.29,445500.0,360.0479,360.5675,360.019,360.1441,445500.0
2022-10-06 14:40:00,374.27,374.53,373.96,373.96,410553.0,360.1249,360.375,359.8266,359.8266,410553.0
2022-10-06 14:45:00,373.96,374.0,373.18,373.2,624456.0,359.8266,359.8651,359.0761,359.0953,624456.0
2022-10-06 14:50:00,373.2,373.39,372.74,373.3,973247.0,359.0953,359.2781,358.6527,359.1915,973247.0
2022-10-06 14:55:00,373.31,373.85,373.24,373.46,720134.0,359.2011,359.7207,359.1338,359.3455,720134.0
2022-10-06 15:00:00,373.44,373.58,372.86,373.44,660165.0,359.3262,359.4609,358.7681,359.3262,660165.0
2022-10-06 15:05:00,373.43,373.43,372.98,373.28,582542.0,359.3166,359.3166,358.8836,359.1723,582542.0
2022-10-06 15:10:00,373.26,373.54,372.68,373.53,612550.0,359.153,359.4224,358.5949,359.4128,612550.0
2022-10-06 15:15:00,373.54,373.74,373.11,373.42,681217.0,359.4224,359.6149,359.0087,359.307,681217.0
2022-10-06 15:20:00,373.41,374.34,373.25,373.81,1055620.0,359.2974,360.1922,359.1434,359.6822,1055620.0
2022-10-06 15:25:00,373.82,374.47,373.7,374.46,556523.0,359.6919,360.3173,359.5764,360.3077,556523.0
2022-10-06 15:30:00,374.46,374.6,373.94,374.12,706746.0,360.3077,360.4424,359.8073,359.9805,706746.0
2022-10-06 15:35:00,374.12,374.23,373.77,373.92,689165.0,359.9805,360.0864,359.6438,359.7881,689165.0
2022-10-06 15:40:00,373.91,374.13,373.63,373.91,671645.0,359.7785,359.9901,359.509,359.7785,671645.0
2022-10-06 15:45:00,373.9,374.29,373.46,373.57,1122219.0,359.7688,360.1441,359.3455,359.4513,1122219.0
2022-10-06 15:50:00,373.56,374.01,373.25,373.72,1690054.0,359.4417,359.8747,359.1434,359.5956,1690054.0
2022-10-06 15:55:00,373.74,374.11,372.92,373.22,3969510.0,359.6149,359.9709,358.8259,359.1145,3969510.0
2022-10-07 09:30:00,368.97,369.37,367.77,368.53,2101785.0,355.0252,355.41,353.8705,354.6018,2101785.0
2022-10-07 09:35:00,368.54,368.94,367.87,368.39,1498684.0,354.6114,354.9963,353.9667,354.4671,1498684.0
2022-10-07 09:40:00,368.41,369.08,366.73,366.9,1280139.0,354.4863,355.131,352.8698,353.0334,1280139.0
2022-10-07 09:45:00,366.89,367.2,366.3,366.35,1426634.0,353.0238,353.3221,352.4561,352.5042,1426634.0
2022-10-07 09:50:00,366.36,366.73,365.96,366.14,1046328.0,352.5138,352.8698,352.1289,352.3021,1046328.0
2022-10-07 09:55:00,366.14,366.25,365.36,365.53,1107999.0,352.3021,352.408,351.5516,351.7152,1107999.0
2022-10-07 10:00:00,365.54,365.9,364.77,364.99,1257994.0,351.7248,352.0712,350.9839,351.1956,1257994.0
2022-10-07 10:05:00,364.99,365.93,364.88,365.52,1117619.0,351.1956,352.1001,351.0897,351.7056,1117619.0
2022-10-07 10:10:00,365.53,366.05,365.42,365.63,1054454.0,351.7152,352.2155,351.6093,351.8114,1054454.0
2022-10-07 10:15:00,365.63,366.36,365.53,366.27,1150446.0,351.8114,352.5138,351.7152,352.4272,1150446.0
2022-10-07 10:20:00,366.26,366.93,366.1,366.44,1230228.0,352.4176,353.0623,352.2636,352.5908,1230228.0
2022-10-07 10:25:00,366.43,366.72,366.07,366.22,930072.0,352.5812,352.8602,352.2348,352.3791,930072.0
2022-10-07 10:30:00,366.24,366.43,365.82,365.96,714203.0,352.3983,352.5812,351.9942,352.1289,714203.0
2022-10-07 10:35:00,365.95,366.01,365.57,365.63,605407.0,352.1193,352.177,351.7537,351.8114,605407.0
2022-10-07 10:40:00,365.63,366.6,365.63,366.56,769929.0,351.8114,352.7447,351.8114,352.7062,769929.0
2022-10-07 10:45:00,366.55,367.14,366.42,366.83,936501.0,352.6966,353.2643,352.5715,352.966,936501.0
2022-10-07 10:50:00,366.83,366.92,366.07,366.7,582399.0,352.966,353.0526,352.2348,352.841,582399.0
2022-10-07 10:55:00,366.7,367.02,366.3,366.46,489369.0,352.841,353.1489,352.4561,352.61,489369.0
2022-10-07 11:00:00,366.45,367.12,366.39,366.9,588530.0,352.6004,353.2451,352.5427,353.0334,588530.0
2022-10-07 11:05:00,366.91,366.91,366.07,366.16,477529.0,353.043,353.043,352.2348,352.3214,477529.0
2022-10-07 11:10:00,366.16,366.55,365.9,366.16,613503.0,352.3214,352.6966,352.0712,352.3214,613503.0
2022-10-07 11:15:00,366.18,366.34,365.34,365.38,605502.0,352.3406,352.4946,351.5324,351.5708,605502.0
2022-10-07 11:20:00,365.37,365.71,365.12,365.53,692979.0,351.5612,351.8884,351.3207,351.7152,692979.0
2022-10-07 11:25:00,365.53,365.91,365.37,365.83,572565.0,351.7152,352.0808,351.5612,352.0038,572565.0
2022-10-07 11:30:00,365.84,366.12,365.35,365.44,689001.0,352.0135,352.2829,351.542,351.6286,689001.0
2022-10-07 11:35:00,365.47,365.99,365.4,365.63,509352.0,351.6574,352.1578,351.5901,351.8114,509352.0
2022-10-07 11:40:00,365.63,365.89,365.03,365.33,610360.0,351.8114,352.0616,351.2341,351.5227,610360.0
2022-10-07 11:45:00,365.31,365.52,364.95,364.97,539460.0,351.5035,351.7056,351.1571,351.1763,539460.0
2022-10-07 11:50:00,364.99,365.48,364.87,364.99,519042.0,351.1956,351.6671,351.0801,351.1956,519042.0
2022-10-07 11:55:00,364.99,365.47,364.94,365.29,407235.0,351.1956,351.6574,351.1475,351.4842,407235.0
2022-10-07 12:00:00,365.29,365.47,364.95,365.37,432283.0,351.4842,351.6574,351.1571,351.5612,432283.0
2022-10-07 12:05:00,365.37,365.66,365.19,365.51,461349.0,351.5612,351.8403,351.388,351.6959,461349.0
2022-10-07 12:10:00,365.52,365.82,365.21,365.24,651914.0,351.7056,351.9942,351.4073,351.4361,651914.0
2022-10-07 12:15:00,365.24,365.41,365.09,365.14,489683.0,351.4361,351.5997,351.2918,351.3399,489683.0
2022-10-07 12:20:00,365.13,365.21,364.28,364.31,1117377.0,351.3303,351.4073,350.5124,350.5413,1117377.0
2022-10-07 12:25:00,364.29,364.59,364.2,364.31,442855.0,350.522,350.8107,350.4354,350.5413,442855.0
2022-10-07 12:30:00,364.31,364.33,363.89,364.09,690911.0,350.5413,350.5605,350.1372,350.3296,690911.0
2022-10-07 12:35:00,364.07,364.28,363.96,364.21,467185.0,350.3104,350.5124,350.2045,350.4451,467185.0
2022-10-07 12:40:00,364.2,364.26,363.73,363.86,696170.0,350.4354,350.4932,349.9832,350.1083,696170.0
2022-10-07 12:45:00,363.87,363.88,363.51,363.64,637107.0,350.1179,350.1275,349.7715,349.8966,637107.0
2022-10-07 12:50:00,363.64,363.83,363.44,363.61,779779.0,349.8966,350.0794,349.7042,349.8677,779779.0
2022-10-07 12:55:00,363.62,363.9,363.59,363.81,626674.0,349.8774,350.1468,349.8485,350.0602,626674.0
2022-10-07 13:00:00,363.81,363.82,363.19,363.41,745369.0,350.0602,350.0698,349.4636,349.6753,745369.0
2022-10-07 13:05:00,363.41,363.6,363.11,363.17,453946.0,349.6753,349.8581,349.3866,349.4444,453946.0
2022-10-07 13:10:00,363.2,363.8,363.16,363.78,639239.0,349.4732,350.0506,349.4347,350.0313,639239.0
2022-10-07 13:15:00,363.8,364.23,363.68,364.11,537026.0,350.0506,350.4643,349.9351,350.3488,537026.0
2022-10-07 13:20:00,364.11,364.15,363.72,363.75,431465.0,350.3488,350.3873,349.9736,350.0024,431465.0
2022-10-07 13:25:00,363.76,364.17,363.73,363.84,435035.0,350.0121,350.4066,349.9832,350.089,435035.0
2022-10-07 13:30:00,363.83,363.9,363.45,363.62,450871.0,350.0794,350.1468,349.7138,349.8774,450871.0
2022-10-07 13:35:00,363.61,363.89,363.56,363.74,426502.0,349.8677,350.1372,349.8196,349.9928,426502.0
2022-10-07 13:40:00,363.75,364.37,363.72,364.1,725407.0,350.0024,350.599,349.9736,350.3392,725407.0
2022-10-07 13:45:00,364.09,364.24,363.68,363.74,500642.0,350.3296,350.4739,349.9351,349.9928,500642.0
2022-10-07 13:50:00,363.73,364.04,363.48,363.61,385736.0,349.9832,350.2815,349.7427,349.8677,385736.0
2022-10-07 13:55:00,363.61,363.85,363.25,363.43,423441.0,349.8677,350.0987,349.5213,349.6945,423441.0
2022-10-07 14:00:00,363.43,363.74,363.23,363.52,583756.0,349.6945,349.9928,349.5021,349.7811,583756.0
2022-10-07 14:05:00,363.52,363.76,363.36,363.53,499703.0,349.7811,350.0121,349.6272,349.7908,499703.0
2022-10-07 14:10:00,363.5,363.67,363.0,363.67,826166.0,349.7619,349.9255,349.2808,349.9255,826166.0
2022-10-07 14:15:00,363.65,363.82,363.27,363.29,567568.0,349.9062,350.0698,349.5406,349.5598,567568.0
2022-10-07 14:20:00,363.29,363.41,362.76,362.87,1043560.0,349.5598,349.6753,349.0499,349.1557,1043560.0
2022-10-07 14:25:00,362.87,363.07,362.63,362.68,653927.0,349.1557,349.3481,348.9248,348.9729,653927.0
2022-10-07 14:30:00,362.66,362.76,362.35,362.72,579770.0,348.9536,349.0499,348.6554,349.0114,579770.0
2022-10-07 14:35:00,362.73,363.1,362.68,362.83,634402.0,349.021,349.377,348.9729,349.1172,634402.0
2022-10-07 14:40:00,362.83,363.04,362.49,362.54,458143.0,349.1172,349.3193,348.7901,348.8382,458143.0
2022-10-07 14:45:00,362.53,362.68,362.28,362.68,547362.0,348.8286,348.9729,348.588,348.9729,547362.0
2022-10-07 14:50:00,362.67,362.83,362.52,362.73,726368.0,348.9633,349.1172,348.8189,349.021,726368.0
2022-10-07 14:55:00,362.72,362.89,362.52,362.78,560786.0,349.0114,349.175,348.8189,349.0691,560786.0
2022-10-07 15:00:00,362.77,363.5,362.75,363.5,736901.0,349.0595,349.7619,349.0402,349.7619,736901.0
2022-10-07 15:05:00,363.49,363.49,362.81,362.86,759241.0,349.7523,349.7523,349.098,349.1461,759241.0
2022-10-07 15:10:00,362.86,363.13,362.38,362.4,786623.0,349.1461,349.4059,348.6842,348.7035,786623.0
2022-10-07 15:15:00,362.4,362.6,362.05,362.17,822093.0,348.7035,348.8959,348.3667,348.4822,822093.0
2022-10-07 15:20:00,362.18,362.34,361.79,362.03,955052.0,348.4918,348.6457,348.1165,348.3475,955052.0
2022-10-07 15:25:00,362.03,362.05,361.29,361.62,1232096.0,348.3475,348.3667,347.6354,347.953,1232096.0
2022-10-07 15:30:00,361.62,361.63,360.94,361.12,1457041.0,347.953,347.9626,347.2987,347.4718,1457041.0
2022-10-07 15:35:00,361.11,362.27,360.99,362.23,1728497.0,347.4622,348.5784,347.3468,348.5399,1728497.0
2022-10-07 15:40:00,362.24,362.88,362.0,362.59,1949678.0,348.5495,349.1653,348.3186,348.8863,1949678.0
2022-10-07 15:45:00,362.57,362.64,361.99,362.15,1767221.0,348.867,348.9344,348.309,348.4629,1767221.0
2022-10-07 15:50:00,362.16,363.26,362.15,362.68,3938705.0,348.4725,349.531,348.4629,348.9729,3938705.0
2022-10-07 15:55:00,362.7,363.25,362.27,362.79,7030324.0,348.9921,349.5213,348.5784,349.0787,7030324.0
2022-10-10 09:30:00,363.97,364.21,362.8,363.29,1605874.0,350.2141,350.4451,349.0884,349.5598,1605874.0
2022-10-10 09:35:00,363.29,363.79,362.49,362.71,838603.0,349.5598,350.0409,348.7901,349.0018,838603.0
2022-10-10 09:40:00,362.68,363.53,362.26,362.99,899674.0,348.9729,349.7908,348.5688,349.2712,899674.0
2022-10-10 09:45:00,362.97,363.69,362.79,362.91,666665.0,349.2519,349.9447,349.0787,349.1942,666665.0
2022-10-10 09:50:00,362.93,363.28,361.72,361.76,1122315.0,349.2134,349.5502,348.0492,348.0877,1122315.0
2022-10-10 09:55:00,361.77,362.22,361.54,361.65,811944.0,348.0973,348.5303,347.876,347.9818,811944.0
2022-10-10 10:00:00,361.64,361.86,361.12,361.33,684888.0,347.9722,348.1839,347.4718,347.6739,684888.0
2022-10-10 10:05:00,361.38,362.1,360.95,361.05,912309.0,347.722,348.4148,347.3083,347.4045,912309.0
2022-10-10 10:10:00,361.05,361.54,361.01,361.27,608635.0,347.4045,347.876,347.366,347.6162,608635.0
2022-10-10 10:15:00,361.26,361.87,361.14,361.64,669479.0,347.6066,348.1935,347.4911,347.9722,669479.0
2022-10-10 10:20:00,361.65,362.01,361.65,361.79,504192.0,347.9818,348.3282,347.9818,348.1165,504192.0
2022-10-10 10:25:00,361.78,363.0,361.52,362.49,990851.0,348.1069,349.2808,347.8567,348.7901,990851.0
2022-10-10 10:30:00,362.51,362.97,361.29,361.61,1196100.0,348.8093,349.2519,347.6354,347.9433,1196100.0
2022-10-10 10:35:00,361.57,361.76,360.2,360.21,1226352.0,347.9048,348.0877,346.5866,346.5962,1226352.0
2022-10-10 10:40:00,360.21,360.52,360.06,360.34,762202.0,346.5962,346.8945,346.4519,346.7213,762202.0
2022-10-10 10:45:00,360.35,360.76,360.16,360.37,651509.0,346.7309,347.1255,346.5481,346.7502,651509.0
2022-10-10 10:50:00,360.37,360.59,359.76,359.9,752649.0,346.7502,346.9619,346.1632,346.298,752649.0
2022-10-10 10:55:00,359.88,360.32,359.66,360.21,752719.0,346.2787,346.7021,346.067,346.5962,752719.0
2022-10-10 11:00:00,360.2,360.21,359.3,359.36,808110.0,346.5866,346.5962,345.7206,345.7784,808110.0
2022-10-10 11:05:00,359.34,359.95,359.33,359.7,487566.0,345.7591,346.3461,345.7495,346.1055,487566.0
2022-10-10 11:10:00,359.71,360.37,359.61,360.33,611733.0,346.1151,346.7502,346.0189,346.7117,611733.0
2022-10-10 11:15:00,360.34,360.42,359.74,359.91,590172.0,346.7213,346.7983,346.144,346.3076,590172.0
2022-10-10 11:20:00,359.91,361.1,359.77,360.94,702194.0,346.3076,347.4526,346.1729,347.2987,702194.0
2022-10-10 11:25:00,360.94,360.95,360.19,360.34,514067.0,347.2987,347.3083,346.577,346.7213,514067.0
2022-10-10 11:30:00,360.35,360.53,360.08,360.46,515786.0,346.7309,346.9041,346.4712,346.8368,515786.0
2022-10-10 11:35:00,360.47,360.56,359.99,360.1,269668.0,346.8464,346.933,346.3846,346.4904,269668.0
2022-10-10 11:40:00,360.1,360.47,359.77,360.41,454869.0,346.4904,346.8464,346.1729,346.7887,454869.0
2022-10-10 11:45:00,360.4,360.82,360.23,360.78,362977.0,346.7791,347.1832,346.6155,347.1447,362977.0
2022-10-10 11:50:00,360.78,361.47,360.67,361.23,649541.0,347.1447,347.8086,347.0389,347.5777,649541.0
2022-10-10 11:55:00,361.22,361.4,360.76,360.79,419324.0,347.5681,347.7413,347.1255,347.1543,419324.0
2022-10-10 12:00:00,360.8,360.87,360.6,360.75,368921.0,347.1639,347.2313,346.9715,347.1158,368921.0
2022-10-10 12:05:00,360.75,360.99,360.15,360.27,545305.0,347.1158,347.3468,346.5385,346.654,545305.0
2022-10-10 12:10:00,360.26,360.35,359.98,360.28,345787.0,346.6444,346.7309,346.3749,346.6636,345787.0
2022-10-10 12:15:00,360.28,360.49,359.92,359.94,522018.0,346.6636,346.8657,346.3172,346.3364,522018.0
2022-10-10 12:20:00,359.94,359.99,359.13,359.25,645033.0,346.3364,346.3846,345.5571,345.6725,645033.0
2022-10-10 12:25:00,359.24,359.45,358.88,359.05,574046.0,345.6629,345.865,345.3165,345.4801,574046.0
2022-10-10 12:30:00,359.04,359.34,358.86,358.93,429318.0,345.4705,345.7591,345.2973,345.3646,429318.0
2022-10-10 12:35:00,358.93,359.19,358.77,359.19,481421.0,345.3646,345.6148,345.2107,345.6148,481421.0
2022-10-10 12:40:00,359.19,359.36,358.96,359.12,405817.0,345.6148,345.7784,345.3935,345.5474,405817.0
2022-10-10 12:45:00,359.13,359.21,358.83,358.95,276005.0,345.5571,345.634,345.2684,345.3839,276005.0
2022-10-10 12:50:00,358.95,358.95,358.46,358.61,703070.0,345.3839,345.3839,344.9124,345.0567,703070.0
2022-10-10 12:55:00,358.6,358.95,358.35,358.37,424118.0,345.0471,345.3839,344.8065,344.8258,424118.0
2022-10-10 13:00:00,358.35,358.4,357.9,358.0,734742.0,344.8065,344.8546,344.3735,344.4698,734742.0
2022-10-10 13:05:00,357.99,358.16,357.83,358.03,470395.0,344.4601,344.6237,344.3062,344.4986,470395.0
2022-10-10 13:10:00,358.02,358.95,357.67,358.7,1020085.0,344.489,345.3839,344.1522,345.1433,1020085.0
2022-10-10 13:15:00,358.69,359.03,358.29,358.64,619400.0,345.1337,345.4608,344.7488,345.0856,619400.0
2022-10-10 13:20:00,358.64,359.13,358.62,358.83,733182.0,345.0856,345.5571,345.0663,345.2684,733182.0
2022-10-10 13:25:00,358.81,359.09,358.7,358.98,420959.0,345.2492,345.5186,345.1433,345.4127,420959.0
2022-10-10 13:30:00,358.97,359.82,358.91,359.45,751601.0,345.4031,346.221,345.3454,345.865,751601.0
2022-10-10 13:35:00,359.44,359.96,359.43,359.88,691842.0,345.8553,346.3557,345.8457,346.2787,691842.0
2022-10-10 13:40:00,359.89,359.97,359.53,359.56,340350.0,346.2883,346.3653,345.9419,345.9708,340350.0
2022-10-10 13:45:00,359.54,362.01,359.51,361.65,1530230.0,345.9516,348.3282,345.9227,347.9818,1530230.0
2022-10-10 13:50:00,361.63,362.37,361.47,362.18,1422373.0,347.9626,348.6746,347.8086,348.4918,1422373.0
2022-10-10 13:55:00,362.18,362.33,361.46,361.5,851856.0,348.4918,348.6361,347.799,347.8375,851856.0
2022-10-10 14:00:00,361.48,361.64,361.16,361.4,601129.0,347.8182,347.9722,347.5103,347.7413,601129.0
2022-10-10 14:05:00,361.39,361.4,360.78,360.9,580057.0,347.7316,347.7413,347.1447,347.2602,580057.0
2022-10-10 14:10:00,360.91,361.07,360.46,360.55,547850.0,347.2698,347.4237,346.8368,346.9234,547850.0
2022-10-10 14:15:00,360.55,360.61,360.22,360.45,524198.0,346.9234,346.9811,346.6059,346.8272,524198.0
2022-10-10 14:20:00,360.44,360.76,359.94,360.22,498365.0,346.8175,347.1255,346.3364,346.6059,498365.0
2022-10-10 14:25:00,360.19,360.79,360.18,360.63,364753.0,346.577,347.1543,346.5674,347.0004,364753.0
2022-10-10 14:30:00,360.62,361.47,360.37,361.24,933807.0,346.9907,347.8086,346.7502,347.5873,933807.0
2022-10-10 14:35:00,361.22,361.58,361.1,361.57,454488.0,347.5681,347.9145,347.4526,347.9048,454488.0
2022-10-10 14:40:00,361.59,361.76,360.87,361.03,557394.0,347.9241,348.0877,347.2313,347.3852,557394.0
2022-10-10 14:45:00,361.02,361.08,360.45,360.63,388239.0,347.3756,347.4334,346.8272,347.0004,388239.0
2022-10-10 14:50:00,360.62,361.08,360.49,360.93,300369.0,346.9907,347.4334,346.8657,347.289,300369.0
2022-10-10 14:55:00,360.92,360.96,360.25,360.54,456608.0,347.2794,347.3179,346.6347,346.9138,456608.0
2022-10-10 15:00:00,360.56,361.06,360.05,360.32,407646.0,346.933,347.4141,346.4423,346.7021,407646.0
2022-10-10 15:05:00,360.3,360.72,360.11,360.7,321083.0,346.6828,347.087,346.5,347.0677,321083.0
2022-10-10 15:10:00,360.69,361.17,360.41,361.14,493148.0,347.0581,347.52,346.7887,347.4911,493148.0
2022-10-10 15:15:00,361.15,361.85,361.0,361.73,843311.0,347.5007,348.1743,347.3564,348.0588,843311.0
2022-10-10 15:20:00,361.74,361.98,361.28,361.6,715548.0,348.0684,348.2993,347.6258,347.9337,715548.0
2022-10-10 15:25:00,361.61,361.61,360.58,360.76,656176.0,347.9433,347.9433,346.9523,347.1255,656176.0
2022-10-10 15:30:00,360.81,361.26,360.57,361.09,578333.0,347.1736,347.6066,346.9426,347.443,578333.0
2022-10-10 15:35:00,361.06,361.73,360.91,361.31,689181.0,347.4141,348.0588,347.2698,347.6547,689181.0
2022-10-10 15:40:00,361.32,361.45,360.71,360.95,609534.0,347.6643,347.7894,347.0773,347.3083,609534.0
2022-10-10 15:45:00,360.92,361.57,360.7,361.27,1175974.0,347.2794,347.9048,347.0677,347.6162,1175974.0
2022-10-10 15:50:00,361.26,361.62,360.55,361.26,1561326.0,347.6066,347.953,346.9234,347.6066,1561326.0
2022-10-10 15:55:00,361.25,361.26,360.03,360.07,2574854.0,347.5969,347.6066,346.423,346.4615,2574854.0
2022-10-11 09:30:00,358.26,358.9,357.66,357.84,1743695.0,344.7199,345.3358,344.1426,344.3158,1743695.0
2022-10-11 09:35:00,357.82,357.89,357.21,357.41,1076343.0,344.2966,344.3639,343.7096,343.9021,1076343.0
2022-10-11 09:40:00,357.39,357.83,357.09,357.58,1006815.0,343.8828,344.3062,343.5942,344.0656,1006815.0
2022-10-11 09:45:00,357.59,358.13,356.74,357.23,1042330.0,344.0753,344.5949,343.2574,343.7289,1042330.0
2022-10-11 09:50:00,357.24,357.6,356.82,356.93,647264.0,343.7385,344.0849,343.3344,343.4402,647264.0
2022-10-11 09:55:00,356.91,357.17,356.5,356.59,804371.0,343.421,343.6711,343.0265,343.1131,804371.0
2022-10-11 10:00:00,356.59,356.6,355.81,356.29,1454444.0,343.1131,343.1227,342.3625,342.8244,1454444.0
2022-10-11 10:05:00,356.29,356.57,355.97,356.22,1101421.0,342.8244,343.0938,342.5165,342.757,1101421.0
2022-10-11 10:10:00,356.23,356.94,355.96,356.86,1278176.0,342.7667,343.4498,342.5069,343.3729,1278176.0
2022-10-11 10:15:00,356.87,357.45,356.57,356.92,903132.0,343.3825,343.9406,343.0938,343.4306,903132.0
2022-10-11 10:20:00,356.92,356.97,356.5,356.54,686351.0,343.4306,343.4787,343.0265,343.0649,686351.0
2022-10-11 10:25:00,356.54,357.2,356.46,356.77,484209.0,343.0649,343.7,342.988,343.2863,484209.0
2022-10-11 10:30:00,356.72,357.6,356.26,357.37,874663.0,343.2381,344.0849,342.7955,343.8636,874663.0
2022-10-11 10:35:00,357.39,357.9,357.13,357.79,694174.0,343.8828,344.3735,343.6326,344.2677,694174.0
2022-10-11 10:40:00,357.8,358.57,357.78,358.24,1061061.0,344.2773,345.0182,344.2581,344.7007,1061061.0
2022-10-11 10:45:00,358.27,358.46,357.77,357.89,650286.0,344.7296,344.9124,344.2485,344.3639,650286.0
2022-10-11 10:50:00,357.89,358.36,357.85,358.1,453937.0,344.3639,344.8162,344.3254,344.566,453937.0
2022-10-11 10:55:00,358.09,358.65,357.48,357.51,869781.0,344.5564,345.0952,343.9694,343.9983,869781.0
2022-10-11 11:00:00,357.53,359.47,357.45,359.21,1048732.0,344.0175,345.8842,343.9406,345.634,1048732.0
2022-10-11 11:05:00,359.22,359.26,358.31,358.65,732865.0,345.6437,345.6821,344.768,345.0952,732865.0
2022-10-11 11:10:00,358.66,359.0,358.31,358.88,443552.0,345.1048,345.432,344.768,345.3165,443552.0
2022-10-11 11:15:00,358.83,359.55,358.81,359.11,861358.0,345.2684,345.9612,345.2492,345.5378,861358.0
2022-10-11 11:20:00,359.11,359.49,358.89,359.12,640717.0,345.5378,345.9035,345.3261,345.5474,640717.0
2022-10-11 11:25:00,359.13,359.56,358.67,359.35,598585.0,345.5571,345.9708,345.1144,345.7687,598585.0
2022-10-11 11:30:00,359.35,359.88,359.19,359.81,932190.0,345.7687,346.2787,345.6148,346.2114,932190.0
2022-10-11 11:35:00,359.8,360.33,359.63,359.79,1012821.0,346.2017,346.7117,346.0382,346.1921,1012821.0
2022-10-11 11:40:00,359.79,360.82,359.62,360.8,771140.0,346.1921,347.1832,346.0285,347.1639,771140.0
2022-10-11 11:45:00,360.8,361.49,360.59,361.17,1253753.0,347.1639,347.8279,346.9619,347.52,1253753.0
2022-10-11 11:50:00,361.19,361.46,360.69,360.7,688212.0,347.5392,347.799,347.0581,347.0677,688212.0
2022-10-11 11:55:00,360.7,361.05,360.49,360.76,501703.0,347.0677,347.4045,346.8657,347.1255,501703.0
2022-10-11 12:00:00,360.76,360.8,359.97,360.03,592095.0,347.1255,347.1639,346.3653,346.423,592095.0
2022-10-11 12:05:00,360.02,360.08,359.48,359.77,696046.0,346.4134,346.4712,345.8938,346.1729,696046.0
2022-10-11 12:10:00,359.76,360.48,359.7,360.42,642994.0,346.1632,346.856,346.1055,346.7983,642994.0
2022-10-11 12:15:00,360.46,361.28,360.26,361.25,513859.0,346.8368,347.6258,346.6444,347.5969,513859.0
2022-10-11 12:20:00,361.27,361.74,361.06,361.52,758712.0,347.6162,348.0684,347.4141,347.8567,758712.0
2022-10-11 12:25:00,361.54,361.58,361.06,361.26,315073.0,347.876,347.9145,347.4141,347.6066,315073.0
2022-10-11 12:30:00,361.26,361.83,361.19,361.62,564209.0,347.6066,348.155,347.5392,347.953,564209.0
2022-10-11 12:35:00,361.63,361.86,361.31,361.83,469631.0,347.9626,348.1839,347.6547,348.155,469631.0
2022-10-11 12:40:00,361.82,362.64,361.72,362.62,904345.0,348.1454,348.9344,348.0492,348.9152,904345.0
2022-10-11 12:45:00,362.62,363.03,362.48,362.68,728852.0,348.9152,349.3097,348.7804,348.9729,728852.0
2022-10-11 12:50:00,362.71,362.83,362.02,362.12,951767.0,349.0018,349.1172,348.3378,348.4341,951767.0
2022-10-11 12:55:00,362.12,362.41,361.94,362.15,417963.0,348.4341,348.7131,348.2609,348.4629,417963.0
2022-10-11 13:00:00,362.16,362.34,362.02,362.02,449101.0,348.4725,348.6457,348.3378,348.3378,449101.0
2022-10-11 13:05:00,362.03,362.34,361.69,362.25,670231.0,348.3475,348.6457,348.0203,348.5591,670231.0
2022-10-11 13:10:00,362.25,362.38,361.83,361.94,590600.0,348.5591,348.6842,348.155,348.2609,590600.0
2022-10-11 13:15:00,361.94,362.21,361.34,361.88,776161.0,348.2609,348.5207,347.6835,348.2031,776161.0
2022-10-11 13:20:00,361.86,362.21,361.73,362.21,358225.0,348.1839,348.5207,348.0588,348.5207,358225.0
2022-10-11 13:25:00,362.21,362.27,361.12,361.41,572443.0,348.5207,348.5784,347.4718,347.7509,572443.0
2022-10-11 13:30:00,361.4,361.63,360.87,361.58,560191.0,347.7413,347.9626,347.2313,347.9145,560191.0
2022-10-11 13:35:00,361.6,361.69,361.21,361.52,308859.0,347.9337,348.0203,347.5584,347.8567,308859.0
2022-10-11 13:40:00,361.53,361.82,361.34,361.63,252521.0,347.8664,348.1454,347.6835,347.9626,252521.0
2022-10-11 13:45:00,361.63,362.16,361.54,361.63,412254.0,347.9626,348.4725,347.876,347.9626,412254.0
2022-10-11 13:50:00,361.61,362.15,361.33,361.64,397962.0,347.9433,348.4629,347.6739,347.9722,397962.0
2022-10-11 13:55:00,361.63,361.95,361.5,361.89,359928.0,347.9626,348.2705,347.8375,348.2127,359928.0
2022-10-11 14:00:00,361.88,362.06,361.55,361.86,411575.0,348.2031,348.3763,347.8856,348.1839,411575.0
2022-10-11 14:05:00,361.87,362.13,361.12,361.38,531868.0,348.1935,348.4437,347.4718,347.722,531868.0
2022-10-11 14:10:00,361.37,361.41,360.64,361.1,719671.0,347.7124,347.7509,347.01,347.4526,719671.0
2022-10-11 14:15:00,361.08,361.14,360.51,360.52,478334.0,347.4334,347.4911,346.8849,346.8945,478334.0
2022-10-11 14:20:00,360.52,361.13,360.44,361.11,457932.0,346.8945,347.4815,346.8175,347.4622,457932.0
2022-10-11 14:25:00,361.11,361.47,360.94,361.3,607113.0,347.4622,347.8086,347.2987,347.645,607113.0
2022-10-11 14:30:00,361.29,361.81,361.2,361.67,641861.0,347.6354,348.1358,347.5488,348.0011,641861.0
2022-10-11 14:35:00,361.65,361.67,361.07,361.39,462982.0,347.9818,348.0011,347.4237,347.7316,462982.0
2022-10-11 14:40:00,361.4,361.68,360.55,360.59,421559.0,347.7413,348.0107,346.9234,346.9619,421559.0
2022-10-11 14:45:00,360.55,360.64,358.86,359.28,2143257.0,346.9234,347.01,345.2973,345.7014,2143257.0
2022-10-11 14:50:00,359.27,359.44,358.15,358.23,1306726.0,345.6918,345.8553,344.6141,344.6911,1306726.0
2022-10-11 14:55:00,358.21,358.26,357.16,357.32,1541217.0,344.6718,344.7199,343.6615,343.8155,1541217.0
2022-10-11 15:00:00,357.3,357.6,356.66,356.98,1763533.0,343.7962,344.0849,343.1804,343.4883,1763533.0
2022-10-11 15:05:00,356.97,357.42,356.56,356.74,1467085.0,343.4787,343.9117,343.0842,343.2574,1467085.0
2022-10-11 15:10:00,356.71,356.91,356.0,356.48,1622939.0,343.2285,343.421,342.5454,343.0072,1622939.0
2022-10-11 15:15:00,356.5,357.04,355.71,356.7,1869398.0,343.0265,343.546,342.2663,343.2189,1869398.0
2022-10-11 15:20:00,356.71,357.51,356.71,357.18,1327261.0,343.2285,343.9983,343.2285,343.6808,1327261.0
2022-10-11 15:25:00,357.19,357.46,356.44,357.1,1126074.0,343.6904,343.9502,342.9687,343.6038,1126074.0
2022-10-11 15:30:00,357.12,357.36,356.42,357.01,1103657.0,343.623,343.854,342.9495,343.5172,1103657.0
2022-10-11 15:35:00,357.01,358.03,356.94,357.96,1217069.0,343.5172,344.4986,343.4498,344.4313,1217069.0
2022-10-11 15:40:00,357.97,357.98,357.13,357.77,855344.0,344.4409,344.4505,343.6326,344.2485,855344.0
2022-10-11 15:45:00,357.78,358.17,357.08,358.02,1537972.0,344.2581,344.6333,343.5845,344.489,1537972.0
2022-10-11 15:50:00,358.05,358.08,356.89,357.78,2274213.0,344.5179,344.5467,343.4017,344.2581,2274213.0
2022-10-11 15:55:00,357.78,358.24,357.49,357.74,4110143.0,344.2581,344.7007,343.979,344.2196,4110143.0
2022-10-12 09:30:00,358.17,358.36,356.3,356.9,2456097.0,344.6333,344.8162,342.834,343.4113,2456097.0
2022-10-12 09:35:00,356.92,359.14,356.86,358.78,1810544.0,343.4306,345.5667,343.3729,345.2203,1810544.0
2022-10-12 09:40:00,358.77,359.49,358.03,359.39,1562248.0,345.2107,345.9035,344.4986,345.8072,1562248.0
2022-10-12 09:45:00,359.39,359.82,358.43,358.55,891329.0,345.8072,346.221,344.8835,344.999,891329.0
2022-10-12 09:50:00,358.55,358.95,358.11,358.33,833526.0,344.999,345.3839,344.5756,344.7873,833526.0
2022-10-12 09:55:00,358.31,359.22,358.25,358.83,812848.0,344.768,345.6437,344.7103,345.2684,812848.0
2022-10-12 10:00:00,358.82,359.45,358.57,358.96,859423.0,345.2588,345.865,345.0182,345.3935,859423.0
2022-10-12 10:05:00,358.94,359.1,357.86,358.32,654287.0,345.3742,345.5282,344.3351,344.7777,654287.0
2022-10-12 10:10:00,358.34,358.41,357.74,357.87,623950.0,344.7969,344.8643,344.2196,344.3447,623950.0
2022-10-12 10:15:00,357.86,358.44,357.59,358.19,545397.0,344.3351,344.8931,344.0753,344.6526,545397.0
2022-10-12 10:20:00,358.19,358.19,357.0,357.6,822496.0,344.6526,344.6526,343.5076,344.0849,822496.0
2022-10-12 10:25:00,357.56,358.81,357.44,358.4,763014.0,344.0464,345.2492,343.9309,344.8546,763014.0
2022-10-12 10:30:00,358.41,359.19,358.11,358.74,787721.0,344.8643,345.6148,344.5756,345.1818,787721.0
2022-10-12 10:35:00,358.73,358.74,357.8,357.86,550187.0,345.1722,345.1818,344.2773,344.3351,550187.0
2022-10-12 10:40:00,357.85,357.89,357.4,357.44,518008.0,344.3254,344.3639,343.8924,343.9309,518008.0
2022-10-12 10:45:00,357.44,357.92,357.09,357.79,655727.0,343.9309,344.3928,343.5942,344.2677,655727.0
2022-10-12 10:50:00,357.77,358.33,357.64,358.23,427460.0,344.2485,344.7873,344.1234,344.6911,427460.0
2022-10-12 10:55:00,358.24,358.39,357.8,357.83,481401.0,344.7007,344.845,344.2773,344.3062,481401.0
2022-10-12 11:00:00,357.88,358.72,357.76,358.38,554236.0,344.3543,345.1626,344.2388,344.8354,554236.0
2022-10-12 11:05:00,358.36,358.74,358.22,358.54,432398.0,344.8162,345.1818,344.6815,344.9894,432398.0
2022-10-12 11:10:00,358.54,358.93,358.47,358.8,411086.0,344.9894,345.3646,344.922,345.2395,411086.0
2022-10-12 11:15:00,358.81,359.17,358.57,358.98,542580.0,345.2492,345.5955,345.0182,345.4127,542580.0
2022-10-12 11:20:00,358.93,359.2,358.47,358.68,601854.0,345.3646,345.6244,344.922,345.1241,601854.0
2022-10-12 11:25:00,358.68,358.78,358.3,358.74,472090.0,345.1241,345.2203,344.7584,345.1818,472090.0
2022-10-12 11:30:00,358.8,358.86,358.13,358.3,478107.0,345.2395,345.2973,344.5949,344.7584,478107.0
2022-10-12 11:35:00,358.3,358.96,358.22,358.36,432681.0,344.7584,345.3935,344.6815,344.8162,432681.0
2022-10-12 11:40:00,358.38,359.38,358.27,358.96,868864.0,344.8354,345.7976,344.7296,345.3935,868864.0
2022-10-12 11:45:00,358.94,358.98,358.59,358.82,485551.0,345.3742,345.4127,345.0375,345.2588,485551.0
2022-10-12 11:50:00,358.82,359.3,358.73,359.23,426017.0,345.2588,345.7206,345.1722,345.6533,426017.0
2022-10-12 11:55:00,359.23,359.45,358.98,359.19,467923.0,345.6533,345.865,345.4127,345.6148,467923.0
2022-10-12 12:00:00,359.22,359.46,359.01,359.13,361480.0,345.6437,345.8746,345.4416,345.5571,361480.0
2022-10-12 12:05:00,359.13,359.8,358.71,358.84,762568.0,345.5571,346.2017,345.1529,345.278,762568.0
2022-10-12 12:10:00,358.85,358.93,358.22,358.55,538417.0,345.2876,345.3646,344.6815,344.999,538417.0
2022-10-12 12:15:00,358.58,358.84,358.49,358.78,350269.0,345.0278,345.278,344.9412,345.2203,350269.0
2022-10-12 12:20:00,358.8,358.92,358.49,358.58,240425.0,345.2395,345.355,344.9412,345.0278,240425.0
2022-10-12 12:25:00,358.57,358.84,358.03,358.19,452955.0,345.0182,345.278,344.4986,344.6526,452955.0
2022-10-12 12:30:00,358.16,358.33,357.91,358.29,379085.0,344.6237,344.7873,344.3832,344.7488,379085.0
2022-10-12 12:35:00,358.29,358.37,357.63,357.78,390892.0,344.7488,344.8258,344.1137,344.2581,390892.0
2022-10-12 12:40:00,357.77,357.79,357.62,357.74,322458.0,344.2485,344.2677,344.1041,344.2196,322458.0
2022-10-12 12:45:00,357.74,358.27,357.72,358.18,604569.0,344.2196,344.7296,344.2003,344.643,604569.0
2022-10-12 12:50:00,358.19,358.46,358.15,358.4,342969.0,344.6526,344.9124,344.6141,344.8546,342969.0
2022-10-12 12:55:00,358.42,358.73,358.35,358.58,386526.0,344.8739,345.1722,344.8065,345.0278,386526.0
2022-10-12 13:00:00,358.58,358.82,358.23,358.32,499933.0,345.0278,345.2588,344.6911,344.7777,499933.0
2022-10-12 13:05:00,358.32,358.72,358.25,358.62,386965.0,344.7777,345.1626,344.7103,345.0663,386965.0
2022-10-12 13:10:00,358.62,358.71,358.49,358.67,349270.0,345.0663,345.1529,344.9412,345.1144,349270.0
2022-10-12 13:15:00,358.67,358.67,358.09,358.1,313107.0,345.1144,345.1144,344.5564,344.566,313107.0
2022-10-12 13:20:00,358.1,358.19,357.96,357.99,280936.0,344.566,344.6526,344.4313,344.4601,280936.0
2022-10-12 13:25:00,358.0,358.36,357.94,358.28,293246.0,344.4698,344.8162,344.412,344.7392,293246.0
2022-10-12 13:30:00,358.29,358.35,357.58,357.63,541947.0,344.7488,344.8065,344.0656,344.1137,541947.0
2022-10-12 13:35:00,357.63,357.71,357.32,357.67,407203.0,344.1137,344.1907,343.8155,344.1522,407203.0
2022-10-12 13:40:00,357.67,357.8,357.41,357.63,276585.0,344.1522,344.2773,343.9021,344.1137,276585.0
2022-10-12 13:45:00,357.63,357.95,357.45,357.8,327413.0,344.1137,344.4217,343.9406,344.2773,327413.0
2022-10-12 13:50:00,357.81,357.88,357.45,357.62,287171.0,344.2869,344.3543,343.9406,344.1041,287171.0
2022-10-12 13:55:00,357.62,357.73,357.36,357.66,331955.0,344.1041,344.21,343.854,344.1426,331955.0
2022-10-12 14:00:00,357.61,358.64,357.11,357.5,1627226.0,344.0945,345.0856,343.6134,343.9887,1627226.0
2022-10-12 14:05:00,357.5,358.8,357.29,358.27,1134981.0,343.9887,345.2395,343.7866,344.7296,1134981.0
2022-10-12 14:10:00,358.28,359.13,357.78,358.91,965865.0,344.7392,345.5571,344.2581,345.3454,965865.0
2022-10-12 14:15:00,358.92,359.07,358.18,358.64,582592.0,345.355,345.4993,344.643,345.0856,582592.0
2022-10-12 14:20:00,358.65,358.71,357.83,358.38,528003.0,345.0952,345.1529,344.3062,344.8354,528003.0
2022-10-12 14:25:00,358.32,359.27,358.12,359.06,721123.0,344.7777,345.6918,344.5852,345.4897,721123.0
2022-10-12 14:30:00,359.05,359.4,358.5,358.95,627102.0,345.4801,345.8169,344.9509,345.3839,627102.0
2022-10-12 14:35:00,358.95,359.25,358.72,358.93,399791.0,345.3839,345.6725,345.1626,345.3646,399791.0
2022-10-12 14:40:00,358.91,359.09,358.51,358.59,382805.0,345.3454,345.5186,344.9605,345.0375,382805.0
2022-10-12 14:45:00,358.58,358.77,358.0,358.14,412257.0,345.0278,345.2107,344.4698,344.6045,412257.0
2022-10-12 14:50:00,358.12,358.26,357.63,357.81,659417.0,344.5852,344.7199,344.1137,344.2869,659417.0
2022-10-12 14:55:00,357.81,358.04,357.45,357.69,582150.0,344.2869,344.5083,343.9406,344.1715,582150.0
2022-10-12 15:00:00,357.69,357.88,357.14,357.34,942858.0,344.1715,344.3543,343.6423,343.8347,942858.0
2022-10-12 15:05:00,357.34,357.83,357.18,357.56,793642.0,343.8347,344.3062,343.6808,344.0464,793642.0
2022-10-12 15:10:00,357.57,357.85,357.55,357.73,393999.0,344.056,344.3254,344.0368,344.21,393999.0
2022-10-12 15:15:00,357.7,358.07,357.25,358.03,567442.0,344.1811,344.5371,343.7481,344.4986,567442.0
2022-10-12 15:20:00,358.03,358.17,357.67,357.73,509721.0,344.4986,344.6333,344.1522,344.21,509721.0
2022-10-12 15:25:00,357.73,358.0,357.57,357.61,344831.0,344.21,344.4698,344.056,344.0945,344831.0
2022-10-12 15:30:00,357.62,358.12,357.5,358.04,580849.0,344.1041,344.5852,343.9887,344.5083,580849.0
2022-10-12 15:35:00,358.06,358.3,357.91,358.01,770746.0,344.5275,344.7584,344.3832,344.4794,770746.0
2022-10-12 15:40:00,358.01,358.11,357.77,358.06,471469.0,344.4794,344.5756,344.2485,344.5275,471469.0
2022-10-12 15:45:00,358.06,358.06,357.47,357.52,1029469.0,344.5275,344.5275,343.9598,344.0079,1029469.0
2022-10-12 15:50:00,357.54,357.68,357.19,357.39,1869075.0,344.0272,344.1619,343.6904,343.8828,1869075.0
2022-10-12 15:55:00,357.38,357.4,356.5,356.55,3841776.0,343.8732,343.8924,343.0265,343.0746,3841776.0
2022-10-13 09:30:00,349.23,349.89,348.11,349.89,3990543.0,336.0312,336.6663,334.9535,336.6663,3990543.0
2022-10-13 09:35:00,349.88,349.93,348.53,349.0,1731130.0,336.6567,336.7048,335.3577,335.8099,1731130.0
2022-10-13 09:40:00,349.01,350.16,348.61,349.18,1716102.0,335.8195,336.9261,335.4347,335.9831,1716102.0
2022-10-13 09:45:00,349.2,350.98,348.88,350.87,1730902.0,336.0024,337.7151,335.6944,337.6092,1730902.0
2022-10-13 09:50:00,350.88,352.5,350.71,351.79,2300046.0,337.6189,339.1776,337.4553,338.4945,2300046.0
2022-10-13 09:55:00,351.81,352.07,351.14,351.96,1220071.0,338.5137,338.7639,337.869,338.658,1220071.0
2022-10-13 10:00:00,351.96,352.67,351.4,352.62,1555568.0,338.658,339.3412,338.1192,339.2931,1555568.0
2022-10-13 10:05:00,352.68,353.54,352.18,353.12,1778010.0,339.3508,340.1783,338.8697,339.7742,1778010.0
2022-10-13 10:10:00,353.12,353.86,352.39,353.8,1454528.0,339.7742,340.4862,339.0718,340.4285,1454528.0
2022-10-13 10:15:00,353.78,354.15,352.89,353.01,1352153.0,340.4093,340.7653,339.5529,339.6684,1352153.0
2022-10-13 10:20:00,353.01,353.31,352.55,352.76,1096825.0,339.6684,339.957,339.2257,339.4278,1096825.0
2022-10-13 10:25:00,352.73,352.97,351.7,352.0,1226204.0,339.3989,339.6299,338.4079,338.6965,1226204.0
2022-10-13 10:30:00,351.97,353.28,351.77,352.27,1112214.0,338.6677,339.9282,338.4752,338.9563,1112214.0
2022-10-13 10:35:00,352.26,353.04,351.86,352.95,1153459.0,338.9467,339.6972,338.5618,339.6106,1153459.0
2022-10-13 10:40:00,352.95,353.66,352.6,353.11,981979.0,339.6106,340.2938,339.2739,339.7646,981979.0
2022-10-13 10:45:00,353.09,354.26,352.92,353.97,1218109.0,339.7453,340.8711,339.5818,340.5921,1218109.0
2022-10-13 10:50:00,353.97,354.11,353.11,353.75,833011.0,340.5921,340.7268,339.7646,340.3804,833011.0
2022-10-13 10:55:00,353.76,354.72,353.56,353.6,1150175.0,340.39,341.3137,340.1976,340.2361,1150175.0
2022-10-13 11:00:00,353.59,354.46,353.35,354.38,773839.0,340.2264,341.0636,339.9955,340.9866,773839.0
2022-10-13 11:05:00,354.38,356.8,354.3,356.48,2150196.0,340.9866,343.3151,340.9096,343.0072,2150196.0
2022-10-13 11:10:00,356.5,357.0,355.95,356.97,1798283.0,343.0265,343.5076,342.4972,343.4787,1798283.0
2022-10-13 11:15:00,356.96,360.34,356.46,358.97,3776880.0,343.4691,346.7213,342.988,345.4031,3776880.0
2022-10-13 11:20:00,359.01,362.72,358.96,359.93,3924311.0,345.4416,349.0114,345.3935,346.3268,3924311.0
2022-10-13 11:25:00,359.91,360.49,359.08,360.28,1990341.0,346.3076,346.8657,345.5089,346.6636,1990341.0
2022-10-13 11:30:00,360.29,360.89,359.82,360.54,1880850.0,346.6732,347.2505,346.221,346.9138,1880850.0
2022-10-13 11:35:00,360.57,364.8,360.5,363.78,3185262.0,346.9426,351.0128,346.8753,350.0313,3185262.0
2022-10-13 11:40:00,363.8,365.34,362.73,362.95,3018304.0,350.0506,351.5324,349.021,349.2327,3018304.0
2022-10-13 11:45:00,362.95,363.21,362.01,362.17,1781718.0,349.2327,349.4829,348.3282,348.4822,1781718.0
2022-10-13 11:50:00,362.15,363.19,361.59,362.87,1556748.0,348.4629,349.4636,347.9241,349.1557,1556748.0
2022-10-13 11:55:00,362.86,363.25,362.01,362.86,1174633.0,349.1461,349.5213,348.3282,349.1461,1174633.0
2022-10-13 12:00:00,362.87,364.05,362.79,363.8,1346875.0,349.1557,350.2911,349.0787,350.0506,1346875.0
2022-10-13 12:05:00,363.84,363.99,362.78,362.87,952728.0,350.089,350.2334,349.0691,349.1557,952728.0
2022-10-13 12:10:00,362.9,363.11,361.59,361.93,1350350.0,349.1846,349.3866,347.9241,348.2512,1350350.0
2022-10-13 12:15:00,361.93,362.35,361.19,361.32,1176756.0,348.2512,348.6554,347.5392,347.6643,1176756.0
2022-10-13 12:20:00,361.32,362.15,360.94,361.64,1098111.0,347.6643,348.4629,347.2987,347.9722,1098111.0
2022-10-13 12:25:00,361.69,361.9,361.02,361.32,710854.0,348.0203,348.2224,347.3756,347.6643,710854.0
2022-10-13 12:30:00,361.33,362.04,361.11,361.89,616979.0,347.6739,348.3571,347.4622,348.2127,616979.0
2022-10-13 12:35:00,361.9,362.13,361.42,361.64,558930.0,348.2224,348.4437,347.7605,347.9722,558930.0
2022-10-13 12:40:00,361.64,363.18,361.58,362.98,921655.0,347.9722,349.454,347.9145,349.2616,921655.0
2022-10-13 12:45:00,363.0,363.36,362.5,363.32,661056.0,349.2808,349.6272,348.7997,349.5887,661056.0
2022-10-13 12:50:00,363.32,363.71,362.76,362.84,1282912.0,349.5887,349.964,349.0499,349.1268,1282912.0
2022-10-13 12:55:00,362.84,363.19,362.57,362.94,498011.0,349.1268,349.4636,348.867,349.2231,498011.0
2022-10-13 13:00:00,362.96,363.9,362.91,363.78,775448.0,349.2423,350.1468,349.1942,350.0313,775448.0
2022-10-13 13:05:00,363.78,363.91,363.23,363.3,457318.0,350.0313,350.1564,349.5021,349.5695,457318.0
2022-10-13 13:10:00,363.29,363.61,362.96,363.32,440553.0,349.5598,349.8677,349.2423,349.5887,440553.0
2022-10-13 13:15:00,363.31,363.99,363.27,363.76,625497.0,349.5791,350.2334,349.5406,350.0121,625497.0
2022-10-13 13:20:00,363.79,364.86,363.78,364.79,820127.0,350.0409,351.0705,350.0313,351.0031,820127.0
2022-10-13 13:25:00,364.78,365.74,364.61,365.29,1288932.0,350.9935,351.9172,350.8299,351.4842,1288932.0
2022-10-13 13:30:00,365.35,366.49,365.34,366.23,1125155.0,351.542,352.6389,351.5324,352.3887,1125155.0
2022-10-13 13:35:00,366.24,366.37,365.44,365.79,1585294.0,352.3983,352.5234,351.6286,351.9654,1585294.0
2022-10-13 13:40:00,365.8,365.91,365.01,365.22,1026587.0,351.975,352.0808,351.2148,351.4169,1026587.0
2022-10-13 13:45:00,365.21,365.49,364.85,365.41,812419.0,351.4073,351.6767,351.0609,351.5997,812419.0
2022-10-13 13:50:00,365.41,365.79,365.22,365.52,677602.0,351.5997,351.9654,351.4169,351.7056,677602.0
2022-10-13 13:55:00,365.54,365.64,365.17,365.56,683611.0,351.7248,351.821,351.3688,351.744,683611.0
2022-10-13 14:00:00,365.52,365.53,365.01,365.41,496632.0,351.7056,351.7152,351.2148,351.5997,496632.0
2022-10-13 14:05:00,365.43,365.7,364.91,365.11,780470.0,351.619,351.8788,351.1186,351.3111,780470.0
2022-10-13 14:10:00,365.13,365.35,364.6,365.16,842859.0,351.3303,351.542,350.8203,351.3592,842859.0
2022-10-13 14:15:00,365.17,365.55,365.07,365.25,455215.0,351.3688,351.7344,351.2726,351.4458,455215.0
2022-10-13 14:20:00,365.29,365.32,364.94,365.11,559081.0,351.4842,351.5131,351.1475,351.3111,559081.0
2022-10-13 14:25:00,365.1,365.1,363.96,364.1,919034.0,351.3014,351.3014,350.2045,350.3392,919034.0
2022-10-13 14:30:00,364.08,364.68,364.08,364.64,636882.0,350.32,350.8973,350.32,350.8588,636882.0
2022-10-13 14:35:00,364.61,365.46,364.53,365.31,800714.0,350.8299,351.6478,350.753,351.5035,800714.0
2022-10-13 14:40:00,365.31,365.68,365.02,365.63,648907.0,351.5035,351.8595,351.2245,351.8114,648907.0
2022-10-13 14:45:00,365.66,366.22,365.48,365.85,971210.0,351.8403,352.3791,351.6671,352.0231,971210.0
2022-10-13 14:50:00,365.85,366.65,365.73,366.43,891596.0,352.0231,352.7928,351.9076,352.5812,891596.0
2022-10-13 14:55:00,366.43,367.13,366.3,366.8,1250390.0,352.5812,353.2547,352.4561,352.9372,1250390.0
2022-10-13 15:00:00,366.78,366.82,366.18,366.49,1123139.0,352.9179,352.9564,352.3406,352.6389,1123139.0
2022-10-13 15:05:00,366.48,367.47,366.38,367.45,1280910.0,352.6293,353.5819,352.5331,353.5626,1280910.0
2022-10-13 15:10:00,367.44,367.51,366.78,366.81,1489045.0,353.553,353.6203,352.9179,352.9468,1489045.0
2022-10-13 15:15:00,366.82,367.34,366.66,366.93,848505.0,352.9564,353.4568,352.8025,353.0623,848505.0
2022-10-13 15:20:00,366.93,366.94,366.31,366.53,978397.0,353.0623,353.0719,352.4657,352.6774,978397.0
2022-10-13 15:25:00,366.53,366.7,365.98,366.08,1118038.0,352.6774,352.841,352.1482,352.2444,1118038.0
2022-10-13 15:30:00,366.07,366.65,365.23,365.49,1380339.0,352.2348,352.7928,351.4265,351.6767,1380339.0
2022-10-13 15:35:00,365.49,365.78,365.04,365.72,1110862.0,351.6767,351.9557,351.2437,351.898,1110862.0
2022-10-13 15:40:00,365.71,366.25,365.26,366.13,1272680.0,351.8884,352.408,351.4554,352.2925,1272680.0
2022-10-13 15:45:00,366.12,366.62,365.81,366.24,1713721.0,352.2829,352.764,351.9846,352.3983,1713721.0
2022-10-13 15:50:00,366.24,367.17,365.61,366.64,2410831.0,352.3983,353.2932,351.7922,352.7832,2410831.0
2022-10-13 15:55:00,366.64,366.75,365.76,365.96,4997564.0,352.7832,352.8891,351.9365,352.1289,4997564.0
2022-10-14 09:30:00,368.53,369.25,367.44,367.93,2466113.0,354.6018,355.2946,353.553,354.0245,2466113.0
2022-10-14 09:35:00,367.93,370.26,367.66,370.06,1986377.0,354.0245,356.2664,353.7647,356.074,1986377.0
2022-10-14 09:40:00,370.05,370.17,367.22,367.29,2055311.0,356.0643,356.1798,353.3413,353.4087,2055311.0
2022-10-14 09:45:00,367.29,367.32,366.13,366.71,1561786.0,353.4087,353.4375,352.2925,352.8506,1561786.0
2022-10-14 09:50:00,366.73,367.63,365.99,366.49,1318852.0,352.8698,353.7358,352.1578,352.6389,1318852.0
2022-10-14 09:55:00,366.5,367.27,366.43,366.6,1153969.0,352.6485,353.3894,352.5812,352.7447,1153969.0
2022-10-14 10:00:00,366.61,366.62,363.2,364.88,3582602.0,352.7544,352.764,349.4732,351.0897,3582602.0
2022-10-14 10:05:00,364.85,365.82,363.87,364.18,1171204.0,351.0609,351.9942,350.1179,350.4162,1171204.0
2022-10-14 10:10:00,364.17,364.54,361.73,362.11,2178466.0,350.4066,350.7626,348.0588,348.4244,2178466.0
2022-10-14 10:15:00,362.11,362.69,361.73,362.36,1629423.0,348.4244,348.9825,348.0588,348.665,1629423.0
2022-10-14 10:20:00,362.37,362.37,360.62,360.96,2102588.0,348.6746,348.6746,346.9907,347.3179,2102588.0
2022-10-14 10:25:00,360.96,362.44,360.65,361.95,1459204.0,347.3179,348.742,347.0196,348.2705,1459204.0
2022-10-14 10:30:00,361.96,362.86,361.7,361.86,1346276.0,348.2801,349.1461,348.0299,348.1839,1346276.0
2022-10-14 10:35:00,361.87,362.6,361.56,362.11,747917.0,348.1935,348.8959,347.8952,348.4244,747917.0
2022-10-14 10:40:00,362.09,362.72,360.33,360.4,1174913.0,348.4052,349.0114,346.7117,346.7791,1174913.0
2022-10-14 10:45:00,360.42,361.33,360.32,360.58,1044365.0,346.7983,347.6739,346.7021,346.9523,1044365.0
2022-10-14 10:50:00,360.55,362.06,360.37,361.67,908156.0,346.9234,348.3763,346.7502,348.0011,908156.0
2022-10-14 10:55:00,361.66,362.38,361.35,362.06,797681.0,347.9914,348.6842,347.6932,348.3763,797681.0
2022-10-14 11:00:00,362.07,363.53,362.01,363.31,1282246.0,348.3859,349.7908,348.3282,349.5791,1282246.0
2022-10-14 11:05:00,363.31,363.32,362.12,362.31,641035.0,349.5791,349.5887,348.4341,348.6169,641035.0
2022-10-14 11:10:00,362.35,362.52,361.26,361.45,713234.0,348.6554,348.8189,347.6066,347.7894,713234.0
2022-10-14 11:15:00,361.43,361.71,360.63,360.83,662257.0,347.7701,348.0395,347.0004,347.1928,662257.0
2022-10-14 11:20:00,360.86,362.03,360.85,361.7,822544.0,347.2217,348.3475,347.2121,348.0299,822544.0
2022-10-14 11:25:00,361.72,362.33,361.69,362.17,668700.0,348.0492,348.6361,348.0203,348.4822,668700.0
2022-10-14 11:30:00,362.16,362.19,360.95,361.08,872526.0,348.4725,348.5014,347.3083,347.4334,872526.0
2022-10-14 11:35:00,361.08,361.42,360.53,361.31,986409.0,347.4334,347.7605,346.9041,347.6547,986409.0
2022-10-14 11:40:00,361.31,361.66,360.37,360.81,713355.0,347.6547,347.9914,346.7502,347.1736,713355.0
2022-10-14 11:45:00,360.76,360.77,359.75,360.13,998730.0,347.1255,347.1351,346.1536,346.5193,998730.0
2022-10-14 11:50:00,360.09,360.53,359.31,359.94,1074600.0,346.4808,346.9041,345.7303,346.3364,1074600.0
2022-10-14 11:55:00,359.93,360.3,359.66,359.75,575292.0,346.3268,346.6828,346.067,346.1536,575292.0
2022-10-14 12:00:00,359.72,361.07,359.51,360.78,955641.0,346.1248,347.4237,345.9227,347.1447,955641.0
2022-10-14 12:05:00,360.79,360.79,358.83,358.86,1002052.0,347.1543,347.1543,345.2684,345.2973,1002052.0
2022-10-14 12:10:00,358.87,359.44,358.65,358.77,1102327.0,345.3069,345.8553,345.0952,345.2107,1102327.0
2022-10-14 12:15:00,358.75,359.31,358.45,359.22,1519260.0,345.1914,345.7303,344.9028,345.6437,1519260.0
2022-10-14 12:20:00,359.22,359.55,358.82,359.28,790221.0,345.6437,345.9612,345.2588,345.7014,790221.0
2022-10-14 12:25:00,359.28,359.73,359.1,359.69,713644.0,345.7014,346.1344,345.5282,346.0959,713644.0
2022-10-14 12:30:00,359.67,360.1,359.26,359.32,869617.0,346.0766,346.4904,345.6821,345.7399,869617.0
2022-10-14 12:35:00,359.32,360.31,359.21,359.99,641566.0,345.7399,346.6925,345.634,346.3846,641566.0
2022-10-14 12:40:00,359.95,360.79,359.86,360.56,576402.0,346.3461,347.1543,346.2595,346.933,576402.0
2022-10-14 12:45:00,360.56,360.61,359.69,359.71,672034.0,346.933,346.9811,346.0959,346.1151,672034.0
2022-10-14 12:50:00,359.71,359.71,359.11,359.28,659237.0,346.1151,346.1151,345.5378,345.7014,659237.0
2022-10-14 12:55:00,359.27,359.46,359.11,359.33,364143.0,345.6918,345.8746,345.5378,345.7495,364143.0
2022-10-14 13:00:00,359.34,360.23,359.2,359.81,730488.0,345.7591,346.6155,345.6244,346.2114,730488.0
2022-10-14 13:05:00,359.81,359.81,358.79,359.01,698804.0,346.2114,346.2114,345.2299,345.4416,698804.0
2022-10-14 13:10:00,359.01,359.46,358.76,358.77,616944.0,345.4416,345.8746,345.201,345.2107,616944.0
2022-10-14 13:15:00,358.77,359.3,358.76,359.03,446020.0,345.2107,345.7206,345.201,345.4608,446020.0
2022-10-14 13:20:00,358.99,359.41,358.51,359.14,680861.0,345.4223,345.8265,344.9605,345.5667,680861.0
2022-10-14 13:25:00,359.12,359.5,358.77,359.41,533163.0,345.5474,345.9131,345.2107,345.8265,533163.0
2022-10-14 13:30:00,359.42,359.94,359.24,359.72,659835.0,345.8361,346.3364,345.6629,346.1248,659835.0
2022-10-14 13:35:00,359.72,359.95,359.16,359.72,715055.0,346.1248,346.3461,345.5859,346.1248,715055.0
2022-10-14 13:40:00,359.71,360.07,359.28,359.37,684993.0,346.1151,346.4615,345.7014,345.788,684993.0
2022-10-14 13:45:00,359.36,359.94,359.36,359.68,505769.0,345.7784,346.3364,345.7784,346.0863,505769.0
2022-10-14 13:50:00,359.65,359.66,359.22,359.62,306790.0,346.0574,346.067,345.6437,346.0285,306790.0
2022-10-14 13:55:00,359.61,360.17,359.43,360.12,500773.0,346.0189,346.5578,345.8457,346.5096,500773.0
2022-10-14 14:00:00,360.13,360.15,359.42,359.66,414248.0,346.5193,346.5385,345.8361,346.067,414248.0
2022-10-14 14:05:00,359.65,359.78,359.04,359.33,600444.0,346.0574,346.1825,345.4705,345.7495,600444.0
2022-10-14 14:10:00,359.33,359.33,358.7,358.73,499237.0,345.7495,345.7495,345.1433,345.1722,499237.0
2022-10-14 14:15:00,358.73,358.86,358.08,358.1,668107.0,345.1722,345.2973,344.5467,344.566,668107.0
2022-10-14 14:20:00,358.1,358.48,358.09,358.3,409703.0,344.566,344.9316,344.5564,344.7584,409703.0
2022-10-14 14:25:00,358.3,358.47,357.8,358.38,777139.0,344.7584,344.922,344.2773,344.8354,777139.0
2022-10-14 14:30:00,358.37,358.52,358.02,358.14,512951.0,344.8258,344.9701,344.489,344.6045,512951.0
2022-10-14 14:35:00,358.15,358.36,357.99,358.13,442848.0,344.6141,344.8162,344.4601,344.5949,442848.0
2022-10-14 14:40:00,358.13,358.27,357.56,358.1,789409.0,344.5949,344.7296,344.0464,344.566,789409.0
2022-10-14 14:45:00,358.1,358.31,357.71,358.27,625959.0,344.566,344.768,344.1907,344.7296,625959.0
2022-10-14 14:50:00,358.24,358.35,358.02,358.08,472440.0,344.7007,344.8065,344.489,344.5467,472440.0
2022-10-14 14:55:00,358.05,358.48,357.91,358.47,691705.0,344.5179,344.9316,344.3832,344.922,691705.0
2022-10-14 15:00:00,358.46,359.38,358.4,359.01,1337982.0,344.9124,345.7976,344.8546,345.4416,1337982.0
2022-10-14 15:05:00,359.01,359.08,358.11,358.3,853998.0,345.4416,345.5089,344.5756,344.7584,853998.0
2022-10-14 15:10:00,358.3,358.5,357.73,357.86,783306.0,344.7584,344.9509,344.21,344.3351,783306.0
2022-10-14 15:15:00,357.85,357.89,357.38,357.84,963745.0,344.3254,344.3639,343.8732,344.3158,963745.0
2022-10-14 15:20:00,357.85,358.48,357.65,358.32,864754.0,344.3254,344.9316,344.133,344.7777,864754.0
2022-10-14 15:25:00,358.32,358.82,358.1,358.71,1123666.0,344.7777,345.2588,344.566,345.1529,1123666.0
2022-10-14 15:30:00,358.7,359.22,358.25,359.22,1254253.0,345.1433,345.6437,344.7103,345.6437,1254253.0
2022-10-14 15:35:00,359.22,359.43,358.33,358.57,1459838.0,345.6437,345.8457,344.7873,345.0182,1459838.0
2022-10-14 15:40:00,358.59,358.63,358.11,358.5,1086742.0,345.0375,345.076,344.5756,344.9509,1086742.0
2022-10-14 15:45:00,358.48,358.5,357.79,358.28,1452637.0,344.9316,344.9509,344.2677,344.7392,1452637.0
2022-10-14 15:50:00,358.28,358.69,357.93,358.28,2436611.0,344.7392,345.1337,344.4024,344.7392,2436611.0
2022-10-14 15:55:00,358.29,358.3,356.96,357.68,7701768.0,344.7488,344.7584,343.4691,344.1619,7701768.0
2022-10-17 09:30:00,364.0,365.62,363.97,365.27,2935402.0,350.243,351.8018,350.2141,351.465,2935402.0
2022-10-17 09:35:00,365.28,366.57,365.26,366.5,2128576.0,351.4746,352.7159,351.4554,352.6485,2128576.0
2022-10-17 09:40:00,366.52,367.38,366.52,366.69,2120587.0,352.6678,353.4953,352.6678,352.8313,2120587.0
2022-10-17 09:45:00,366.67,366.91,366.03,366.9,1601049.0,352.8121,353.043,352.1963,353.0334,1601049.0
2022-10-17 09:50:00,366.91,367.21,366.17,366.54,1227033.0,353.043,353.3317,352.331,352.687,1227033.0
2022-10-17 09:55:00,366.54,366.64,365.52,365.87,1318116.0,352.687,352.7832,351.7056,352.0423,1318116.0
2022-10-17 10:00:00,365.85,366.41,365.58,366.3,1036772.0,352.0231,352.5619,351.7633,352.4561,1036772.0
2022-10-17 10:05:00,366.28,366.73,365.91,366.21,1430226.0,352.4368,352.8698,352.0808,352.3695,1430226.0
2022-10-17 10:10:00,366.17,367.84,366.14,367.79,1361565.0,352.331,353.9379,352.3021,353.8898,1361565.0
2022-10-17 10:15:00,367.8,367.93,367.42,367.54,1240693.0,353.8994,354.0245,353.5337,353.6492,1240693.0
2022-10-17 10:20:00,367.54,367.98,366.9,366.96,963641.0,353.6492,354.0726,353.0334,353.0911,963641.0
2022-10-17 10:25:00,366.96,366.98,366.5,366.73,691986.0,353.0911,353.1104,352.6485,352.8698,691986.0
2022-10-17 10:30:00,366.72,367.09,366.17,366.3,1016523.0,352.8602,353.2162,352.331,352.4561,1016523.0
2022-10-17 10:35:00,366.31,367.14,366.31,366.87,837371.0,352.4657,353.2643,352.4657,353.0045,837371.0
2022-10-17 10:40:00,366.9,367.01,366.58,366.71,517743.0,353.0334,353.1392,352.7255,352.8506,517743.0
2022-10-17 10:45:00,366.7,366.87,366.2,366.38,631000.0,352.841,353.0045,352.3599,352.5331,631000.0
2022-10-17 10:50:00,366.36,366.39,365.08,365.34,1320857.0,352.5138,352.5427,351.2822,351.5324,1320857.0
2022-10-17 10:55:00,365.34,365.56,364.88,365.45,899881.0,351.5324,351.744,351.0897,351.6382,899881.0
2022-10-17 11:00:00,365.45,366.09,365.43,365.75,765926.0,351.6382,352.254,351.619,351.9269,765926.0
2022-10-17 11:05:00,365.74,365.86,364.98,365.09,620264.0,351.9172,352.0327,351.186,351.2918,620264.0
2022-10-17 11:10:00,365.1,365.7,365.03,365.2,456422.0,351.3014,351.8788,351.2341,351.3976,456422.0
2022-10-17 11:15:00,365.17,365.18,364.6,364.79,692999.0,351.3688,351.3784,350.8203,351.0031,692999.0
2022-10-17 11:20:00,364.79,365.87,364.74,365.84,713136.0,351.0031,352.0423,350.955,352.0135,713136.0
2022-10-17 11:25:00,365.83,366.45,365.68,366.37,667011.0,352.0038,352.6004,351.8595,352.5234,667011.0
2022-10-17 11:30:00,366.38,366.63,366.09,366.48,730735.0,352.5331,352.7736,352.254,352.6293,730735.0
2022-10-17 11:35:00,366.48,366.66,366.19,366.62,490959.0,352.6293,352.8025,352.3502,352.764,490959.0
2022-10-17 11:40:00,366.62,367.22,366.59,366.8,857351.0,352.764,353.3413,352.7351,352.9372,857351.0
2022-10-17 11:45:00,366.8,366.97,366.6,366.92,520051.0,352.9372,353.1008,352.7447,353.0526,520051.0
2022-10-17 11:50:00,366.89,367.48,366.72,367.37,696011.0,353.0238,353.5915,352.8602,353.4856,696011.0
2022-10-17 11:55:00,367.38,367.39,366.83,366.91,545117.0,353.4953,353.5049,352.966,353.043,545117.0
2022-10-17 12:00:00,366.9,367.21,366.68,366.79,641369.0,353.0334,353.3317,352.8217,352.9276,641369.0
2022-10-17 12:05:00,366.77,367.6,366.73,367.53,470040.0,352.9083,353.7069,352.8698,353.6396,470040.0
2022-10-17 12:10:00,367.54,367.57,366.36,366.86,600240.0,353.6492,353.6781,352.5138,352.9949,600240.0
2022-10-17 12:15:00,366.86,366.93,366.38,366.44,318533.0,352.9949,353.0623,352.5331,352.5908,318533.0
2022-10-17 12:20:00,366.43,366.61,366.16,366.56,468142.0,352.5812,352.7544,352.3214,352.7062,468142.0
2022-10-17 12:25:00,366.56,367.07,366.45,366.84,473164.0,352.7062,353.197,352.6004,352.9757,473164.0
2022-10-17 12:30:00,366.85,367.38,366.77,367.26,407243.0,352.9853,353.4953,352.9083,353.3798,407243.0
2022-10-17 12:35:00,367.26,367.39,366.71,366.95,430019.0,353.3798,353.5049,352.8506,353.0815,430019.0
2022-10-17 12:40:00,366.93,366.95,365.96,366.38,542522.0,353.0623,353.0815,352.1289,352.5331,542522.0
2022-10-17 12:45:00,366.38,366.72,365.96,366.55,594284.0,352.5331,352.8602,352.1289,352.6966,594284.0
2022-10-17 12:50:00,366.54,366.91,366.37,366.9,350889.0,352.687,353.043,352.5234,353.0334,350889.0
2022-10-17 12:55:00,366.9,366.9,366.31,366.51,511291.0,353.0334,353.0334,352.4657,352.6581,511291.0
2022-10-17 13:00:00,366.52,366.73,365.91,366.34,620210.0,352.6678,352.8698,352.0808,352.4946,620210.0
2022-10-17 13:05:00,366.34,366.86,366.34,366.64,440600.0,352.4946,352.9949,352.4946,352.7832,440600.0
2022-10-17 13:10:00,366.6,366.84,366.46,366.65,478961.0,352.7447,352.9757,352.61,352.7928,478961.0
2022-10-17 13:15:00,366.64,367.06,366.34,366.43,513031.0,352.7832,353.1874,352.4946,352.5812,513031.0
2022-10-17 13:20:00,366.42,367.32,366.27,367.23,553320.0,352.5715,353.4375,352.4272,353.3509,553320.0
2022-10-17 13:25:00,367.23,367.23,366.83,367.04,517476.0,353.3509,353.3509,352.966,353.1681,517476.0
2022-10-17 13:30:00,367.03,367.18,366.92,367.1,311481.0,353.1585,353.3028,353.0526,353.2258,311481.0
2022-10-17 13:35:00,367.1,367.27,366.95,367.25,478088.0,353.2258,353.3894,353.0815,353.3702,478088.0
2022-10-17 13:40:00,367.24,367.27,366.9,366.95,518034.0,353.3605,353.3894,353.0334,353.0815,518034.0
2022-10-17 13:45:00,366.96,367.67,366.92,367.52,600733.0,353.0911,353.7743,353.0526,353.63,600733.0
2022-10-17 13:50:00,367.51,367.69,367.41,367.48,527045.0,353.6203,353.7935,353.5241,353.5915,527045.0
2022-10-17 13:55:00,367.49,367.55,367.24,367.41,367832.0,353.6011,353.6588,353.3605,353.5241,367832.0
2022-10-17 14:00:00,367.4,367.92,367.07,367.22,638653.0,353.5145,354.0148,353.197,353.3413,638653.0
2022-10-17 14:05:00,367.22,367.31,366.94,367.25,341965.0,353.3413,353.4279,353.0719,353.3702,341965.0
2022-10-17 14:10:00,367.24,367.36,366.84,366.98,466339.0,353.3605,353.476,352.9757,353.1104,466339.0
2022-10-17 14:15:00,366.98,367.05,366.67,367.03,397362.0,353.1104,353.1777,352.8121,353.1585,397362.0
2022-10-17 14:20:00,367.03,367.03,366.46,366.62,372724.0,353.1585,353.1585,352.61,352.764,372724.0
2022-10-17 14:25:00,366.6,366.83,366.25,366.74,642419.0,352.7447,352.966,352.408,352.8794,642419.0
2022-10-17 14:30:00,366.74,366.79,366.38,366.52,396754.0,352.8794,352.9276,352.5331,352.6678,396754.0
2022-10-17 14:35:00,366.52,367.16,366.49,367.12,558293.0,352.6678,353.2836,352.6389,353.2451,558293.0
2022-10-17 14:40:00,367.12,367.37,367.01,367.24,456941.0,353.2451,353.4856,353.1392,353.3605,456941.0
2022-10-17 14:45:00,367.23,367.36,366.99,367.13,406812.0,353.3509,353.476,353.12,353.2547,406812.0
2022-10-17 14:50:00,367.13,367.15,366.75,366.88,439448.0,353.2547,353.274,352.8891,353.0142,439448.0
2022-10-17 14:55:00,366.87,367.12,366.72,366.82,488734.0,353.0045,353.2451,352.8602,352.9564,488734.0
2022-10-17 15:00:00,366.81,367.07,366.37,366.58,617022.0,352.9468,353.197,352.5234,352.7255,617022.0
2022-10-17 15:05:00,366.58,366.9,366.3,366.45,646679.0,352.7255,353.0334,352.4561,352.6004,646679.0
2022-10-17 15:10:00,366.45,366.71,366.24,366.6,904509.0,352.6004,352.8506,352.3983,352.7447,904509.0
2022-10-17 15:15:00,366.59,366.72,366.22,366.65,577465.0,352.7351,352.8602,352.3791,352.7928,577465.0
2022-10-17 15:20:00,366.64,366.97,366.22,366.95,666483.0,352.7832,353.1008,352.3791,353.0815,666483.0
2022-10-17 15:25:00,366.96,367.03,366.7,366.98,632306.0,353.0911,353.1585,352.841,353.1104,632306.0
2022-10-17 15:30:00,366.98,367.31,366.73,367.15,783002.0,353.1104,353.4279,352.8698,353.274,783002.0
2022-10-17 15:35:00,367.14,367.15,366.87,366.94,785933.0,353.2643,353.274,353.0045,353.0719,785933.0
2022-10-17 15:40:00,366.94,367.61,366.78,367.51,1085535.0,353.0719,353.7166,352.9179,353.6203,1085535.0
2022-10-17 15:45:00,367.5,367.56,367.08,367.16,1529625.0,353.6107,353.6685,353.2066,353.2836,1529625.0
2022-10-17 15:50:00,367.16,367.6,367.09,367.36,2732649.0,353.2836,353.7069,353.2162,353.476,2732649.0
2022-10-17 15:55:00,367.37,367.37,366.34,366.8,4882821.0,353.4856,353.4856,352.4946,352.9372,4882821.0
2022-10-18 09:30:00,375.13,375.45,374.27,374.31,3039677.0,360.9524,361.2603,360.1249,360.1633,3039677.0
2022-10-18 09:35:00,374.29,375.05,374.22,374.44,1740420.0,360.1441,360.8754,360.0767,360.2884,1740420.0
2022-10-18 09:40:00,374.44,374.75,373.85,374.11,1523321.0,360.2884,360.5867,359.7207,359.9709,1523321.0
2022-10-18 09:45:00,374.12,374.21,373.26,373.97,1206247.0,359.9805,360.0671,359.153,359.8362,1206247.0
2022-10-18 09:50:00,373.99,374.28,372.45,372.48,1148240.0,359.8554,360.1345,358.3736,358.4025,1148240.0
2022-10-18 09:55:00,372.47,373.43,372.45,373.1,1185331.0,358.3929,359.3166,358.3736,358.9991,1185331.0
2022-10-18 10:00:00,373.12,373.99,373.04,373.84,1232495.0,359.0183,359.8554,358.9413,359.7111,1232495.0
2022-10-18 10:05:00,373.84,374.32,373.39,374.19,798093.0,359.7111,360.173,359.2781,360.0479,798093.0
2022-10-18 10:10:00,374.19,374.37,373.76,373.78,790509.0,360.0479,360.2211,359.6341,359.6534,790509.0
2022-10-18 10:15:00,373.79,374.1,373.05,373.38,762595.0,359.663,359.9613,358.951,359.2685,762595.0
2022-10-18 10:20:00,373.41,373.43,372.34,372.45,937332.0,359.2974,359.3166,358.2678,358.3736,937332.0
2022-10-18 10:25:00,372.45,372.74,371.91,371.95,995248.0,358.3736,358.6527,357.8541,357.8925,995248.0
2022-10-18 10:30:00,371.97,372.2,371.64,371.94,884748.0,357.9118,358.1331,357.5943,357.8829,884748.0
2022-10-18 10:35:00,371.93,372.01,370.96,371.11,1384498.0,357.8733,357.9503,356.94,357.0843,1384498.0
2022-10-18 10:40:00,371.11,371.96,371.11,371.92,966339.0,357.0843,357.9022,357.0843,357.8637,966339.0
2022-10-18 10:45:00,371.93,372.54,371.61,372.32,992085.0,357.8733,358.4602,357.5654,358.2486,992085.0
2022-10-18 10:50:00,372.31,372.31,371.74,372.02,738840.0,358.2389,358.2389,357.6905,357.9599,738840.0
2022-10-18 10:55:00,372.03,372.04,371.43,371.5,1003704.0,357.9695,357.9791,357.3922,357.4595,1003704.0
2022-10-18 11:00:00,371.49,371.81,371.0,371.71,932397.0,357.4499,357.7578,356.9784,357.6616,932397.0
2022-10-18 11:05:00,371.71,371.96,370.47,370.62,969604.0,357.6616,357.9022,356.4685,356.6128,969604.0
2022-10-18 11:10:00,370.62,370.79,369.32,369.43,1110249.0,356.6128,356.7764,355.3619,355.4678,1110249.0
2022-10-18 11:15:00,369.43,369.85,369.17,369.26,1050666.0,355.4678,355.8719,355.2176,355.3042,1050666.0
2022-10-18 11:20:00,369.26,369.43,368.28,368.41,977785.0,355.3042,355.4678,354.3612,354.4863,977785.0
2022-10-18 11:25:00,368.4,368.95,368.12,368.73,973403.0,354.4767,355.0059,354.2073,354.7942,973403.0
2022-10-18 11:30:00,368.71,368.83,368.14,368.63,816177.0,354.775,354.8905,354.2265,354.698,816177.0
2022-10-18 11:35:00,368.61,368.78,367.52,368.16,1060583.0,354.6788,354.8423,353.63,354.2458,1060583.0
2022-10-18 11:40:00,368.15,368.45,367.6,368.4,899319.0,354.2362,354.5248,353.7069,354.4767,899319.0
2022-10-18 11:45:00,368.42,369.1,368.22,369.02,1086697.0,354.496,355.1503,354.3035,355.0733,1086697.0
2022-10-18 11:50:00,369.03,369.32,368.84,369.1,629665.0,355.0829,355.3619,354.9001,355.1503,629665.0
2022-10-18 11:55:00,369.11,369.3,368.71,369.22,576989.0,355.1599,355.3427,354.775,355.2657,576989.0
2022-10-18 12:00:00,369.2,369.31,368.97,369.29,562690.0,355.2465,355.3523,355.0252,355.3331,562690.0
2022-10-18 12:05:00,369.27,370.18,368.56,370.09,1118269.0,355.3138,356.1894,354.6307,356.1028,1118269.0
2022-10-18 12:10:00,370.1,370.7,369.99,370.34,923224.0,356.1125,356.6898,356.0066,356.3434,923224.0
2022-10-18 12:15:00,370.35,370.8,369.91,370.5,866583.0,356.353,356.786,355.9296,356.4973,866583.0
2022-10-18 12:20:00,370.51,370.51,369.71,369.79,766303.0,356.507,356.507,355.7372,355.8142,766303.0
2022-10-18 12:25:00,369.78,370.04,369.47,369.94,758532.0,355.8046,356.0547,355.5063,355.9585,758532.0
2022-10-18 12:30:00,369.96,370.35,369.58,370.18,435292.0,355.9777,356.353,355.6121,356.1894,435292.0
2022-10-18 12:35:00,370.19,371.22,370.18,370.99,989453.0,356.1991,357.1901,356.1894,356.9688,989453.0
2022-10-18 12:40:00,371.0,371.41,370.88,370.92,721419.0,356.9784,357.3729,356.863,356.9015,721419.0
2022-10-18 12:45:00,370.91,370.95,370.43,370.78,632971.0,356.8918,356.9303,356.43,356.7668,632971.0
2022-10-18 12:50:00,370.77,371.44,370.67,371.35,831854.0,356.7571,357.4018,356.6609,357.3152,831854.0
2022-10-18 12:55:00,371.35,371.41,370.42,370.43,546926.0,357.3152,357.3729,356.4204,356.43,546926.0
2022-10-18 13:00:00,370.44,370.65,369.18,369.29,1044151.0,356.4396,356.6417,355.2272,355.3331,1044151.0
2022-10-18 13:05:00,369.29,370.32,369.26,369.93,820591.0,355.3331,356.3241,355.3042,355.9489,820591.0
2022-10-18 13:10:00,369.92,370.81,369.75,370.74,717491.0,355.9393,356.7956,355.7757,356.7283,717491.0
2022-10-18 13:15:00,370.76,370.84,370.43,370.66,398757.0,356.7475,356.8245,356.43,356.6513,398757.0
2022-10-18 13:20:00,370.66,371.02,370.17,370.71,415598.0,356.6513,356.9977,356.1798,356.6994,415598.0
2022-10-18 13:25:00,370.65,371.3,370.61,371.22,459447.0,356.6417,357.2671,356.6032,357.1901,459447.0
2022-10-18 13:30:00,371.24,372.11,370.99,372.1,735122.0,357.2094,358.0465,356.9688,358.0369,735122.0
2022-10-18 13:35:00,372.11,372.17,371.7,371.85,580844.0,358.0465,358.1042,357.652,357.7963,580844.0
2022-10-18 13:40:00,371.82,372.02,370.77,371.74,446368.0,357.7675,357.9599,356.7571,357.6905,446368.0
2022-10-18 13:45:00,371.75,371.89,371.16,371.88,898924.0,357.7001,357.8348,357.1324,357.8252,898924.0
2022-10-18 13:50:00,371.89,372.07,371.58,372.04,347592.0,357.8348,358.008,357.5365,357.9791,347592.0
2022-10-18 13:55:00,372.04,372.38,371.71,372.04,628335.0,357.9791,358.3063,357.6616,357.9791,628335.0
2022-10-18 14:00:00,372.03,372.26,371.41,371.5,636174.0,357.9695,358.1908,357.3729,357.4595,636174.0
2022-10-18 14:05:00,371.5,371.95,371.25,371.44,566066.0,357.4595,357.8925,357.219,357.4018,566066.0
2022-10-18 14:10:00,371.43,371.77,371.42,371.58,277784.0,357.3922,357.7193,357.3826,357.5365,277784.0
2022-10-18 14:15:00,371.57,371.63,371.12,371.26,405698.0,357.5269,357.5846,357.0939,357.2286,405698.0
2022-10-18 14:20:00,371.25,371.73,371.02,371.72,582503.0,357.219,357.6809,356.9977,357.6712,582503.0
2022-10-18 14:25:00,371.72,372.03,371.34,371.93,456399.0,357.6712,357.9695,357.3056,357.8733,456399.0
2022-10-18 14:30:00,371.95,371.97,371.42,371.67,401695.0,357.8925,357.9118,357.3826,357.6231,401695.0
2022-10-18 14:35:00,371.67,371.82,370.08,370.33,1116352.0,357.6231,357.7675,356.0932,356.3338,1116352.0
2022-10-18 14:40:00,370.32,370.44,368.79,368.93,1089363.0,356.3241,356.4396,354.852,354.9867,1089363.0
2022-10-18 14:45:00,368.93,369.28,368.11,368.84,1289430.0,354.9867,355.3234,354.1977,354.9001,1289430.0
2022-10-18 14:50:00,368.84,369.33,368.42,369.2,888952.0,354.9001,355.3716,354.496,355.2465,888952.0
2022-10-18 14:55:00,369.22,369.64,368.98,369.4,905160.0,355.2657,355.6698,355.0348,355.4389,905160.0
2022-10-18 15:00:00,369.4,369.51,368.49,368.85,948363.0,355.4389,355.5448,354.5633,354.9097,948363.0
2022-10-18 15:05:00,368.84,369.39,368.76,368.91,471671.0,354.9001,355.4293,354.8231,354.9674,471671.0
2022-10-18 15:10:00,368.91,369.25,368.53,368.73,676310.0,354.9674,355.2946,354.6018,354.7942,676310.0
2022-10-18 15:15:00,368.76,369.17,368.39,368.97,793937.0,354.8231,355.2176,354.4671,355.0252,793937.0
2022-10-18 15:20:00,368.95,369.63,368.72,369.52,641660.0,355.0059,355.6602,354.7846,355.5544,641660.0
2022-10-18 15:25:00,369.53,369.8,369.17,369.67,473919.0,355.564,355.8238,355.2176,355.6987,473919.0
2022-10-18 15:30:00,369.69,370.96,369.47,370.75,1089155.0,355.718,356.94,355.5063,356.7379,1089155.0
2022-10-18 15:35:00,370.77,370.83,370.11,370.48,830919.0,356.7571,356.8149,356.1221,356.4781,830919.0
2022-10-18 15:40:00,370.49,371.02,370.39,370.82,627341.0,356.4877,356.9977,356.3915,356.8052,627341.0
2022-10-18 15:45:00,370.82,370.83,370.36,370.68,936410.0,356.8052,356.8149,356.3626,356.6705,936410.0
2022-10-18 15:50:00,370.69,371.3,370.34,370.55,1809213.0,356.6802,357.2671,356.3434,356.5455,1809213.0
2022-10-18 15:55:00,370.53,371.23,370.06,371.14,4200242.0,356.5262,357.1998,356.074,357.1132,4200242.0
2022-10-19 09:30:00,368.98,370.61,368.3,370.58,2052165.0,355.0348,356.6032,354.3805,356.5743,2052165.0
2022-10-19 09:35:00,370.58,370.94,369.95,370.13,1128134.0,356.5743,356.9207,355.9681,356.1413,1128134.0
2022-10-19 09:40:00,370.1,370.35,368.52,369.14,1239071.0,356.1125,356.353,354.5922,355.1887,1239071.0
2022-10-19 09:45:00,369.13,369.28,367.85,368.02,1099996.0,355.1791,355.3234,353.9475,354.1111,1099996.0
2022-10-19 09:50:00,368.03,369.37,367.97,369.17,1010060.0,354.1207,355.41,354.063,355.2176,1010060.0
2022-10-19 09:55:00,369.19,369.5,368.37,368.59,854655.0,355.2369,355.5351,354.4478,354.6595,854655.0
2022-10-19 10:00:00,368.58,369.12,368.23,369.06,828679.0,354.6499,355.1695,354.3131,355.1118,828679.0
2022-10-19 10:05:00,369.07,369.73,368.98,369.4,686674.0,355.1214,355.7564,355.0348,355.4389,686674.0
2022-10-19 10:10:00,369.41,370.22,368.85,370.08,629299.0,355.4485,356.2279,354.9097,356.0932,629299.0
2022-10-19 10:15:00,370.09,370.86,370.07,370.43,905401.0,356.1028,356.8437,356.0836,356.43,905401.0
2022-10-19 10:20:00,370.44,371.62,370.34,371.45,1068052.0,356.4396,357.575,356.3434,357.4114,1068052.0
2022-10-19 10:25:00,371.46,371.83,371.12,371.58,905184.0,357.4211,357.7771,357.0939,357.5365,905184.0
2022-10-19 10:30:00,371.59,371.85,370.93,370.99,939584.0,357.5461,357.7963,356.9111,356.9688,939584.0
2022-10-19 10:35:00,371.0,371.27,370.75,371.26,604349.0,356.9784,357.2382,356.7379,357.2286,604349.0
2022-10-19 10:40:00,371.26,371.26,370.2,370.56,508446.0,357.2286,357.2286,356.2087,356.5551,508446.0
2022-10-19 10:45:00,370.57,370.79,370.07,370.29,494442.0,356.5647,356.7764,356.0836,356.2953,494442.0
2022-10-19 10:50:00,370.26,370.45,369.65,369.79,551739.0,356.2664,356.4492,355.6795,355.8142,551739.0
2022-10-19 10:55:00,369.77,369.78,369.3,369.68,621472.0,355.7949,355.8046,355.3427,355.7083,621472.0
2022-10-19 11:00:00,369.68,370.02,369.2,369.3,665739.0,355.7083,356.0355,355.2465,355.3427,665739.0
2022-10-19 11:05:00,369.29,370.05,369.28,369.87,581029.0,355.3331,356.0643,355.3234,355.8912,581029.0
2022-10-19 11:10:00,369.86,370.58,369.77,370.23,544849.0,355.8815,356.5743,355.7949,356.2375,544849.0
2022-10-19 11:15:00,370.24,370.74,370.12,370.5,411828.0,356.2472,356.7283,356.1317,356.4973,411828.0
2022-10-19 11:20:00,370.49,370.71,369.85,369.89,612626.0,356.4877,356.6994,355.8719,355.9104,612626.0
2022-10-19 11:25:00,369.9,369.94,369.32,369.53,485684.0,355.92,355.9585,355.3619,355.564,485684.0
2022-10-19 11:30:00,369.55,369.78,369.07,369.31,679718.0,355.5832,355.8046,355.1214,355.3523,679718.0
2022-10-19 11:35:00,369.3,369.8,368.67,369.79,729562.0,355.3427,355.8238,354.7365,355.8142,729562.0
2022-10-19 11:40:00,369.75,369.85,369.18,369.37,411306.0,355.7757,355.8719,355.2272,355.41,411306.0
2022-10-19 11:45:00,369.42,369.93,369.34,369.77,405052.0,355.4582,355.9489,355.3812,355.7949,405052.0
2022-10-19 11:50:00,369.8,370.35,369.6,370.18,421057.0,355.8238,356.353,355.6314,356.1894,421057.0
2022-10-19 11:55:00,370.17,370.31,369.7,369.73,468422.0,356.1798,356.3145,355.7276,355.7564,468422.0
2022-10-19 12:00:00,369.73,369.82,369.1,369.17,679799.0,355.7564,355.843,355.1503,355.2176,679799.0
2022-10-19 12:05:00,369.17,369.22,368.52,368.72,517997.0,355.2176,355.2657,354.5922,354.7846,517997.0
2022-10-19 12:10:00,368.73,369.0,368.44,368.7,556216.0,354.7942,355.054,354.5152,354.7654,556216.0
2022-10-19 12:15:00,368.71,368.99,368.47,368.95,396826.0,354.775,355.0444,354.5441,355.0059,396826.0
2022-10-19 12:20:00,368.95,368.97,368.52,368.7,300010.0,355.0059,355.0252,354.5922,354.7654,300010.0
2022-10-19 12:25:00,368.67,368.69,368.0,368.2,580430.0,354.7365,354.7557,354.0918,354.2843,580430.0
2022-10-19 12:30:00,368.2,368.76,368.11,368.68,542761.0,354.2843,354.8231,354.1977,354.7461,542761.0
2022-10-19 12:35:00,368.69,368.93,368.38,368.44,360894.0,354.7557,354.9867,354.4575,354.5152,360894.0
2022-10-19 12:40:00,368.46,368.51,367.56,367.68,766321.0,354.5344,354.5826,353.6685,353.7839,766321.0
2022-10-19 12:45:00,367.67,367.69,366.86,367.0,1131936.0,353.7743,353.7935,352.9949,353.1296,1131936.0
2022-10-19 12:50:00,367.0,367.51,366.95,367.29,840435.0,353.1296,353.6203,353.0815,353.4087,840435.0
2022-10-19 12:55:00,367.3,367.41,366.97,367.25,561771.0,353.4183,353.5241,353.1008,353.3702,561771.0
2022-10-19 13:00:00,367.23,367.48,365.78,365.87,1193578.0,353.3509,353.5915,351.9557,352.0423,1193578.0
2022-10-19 13:05:00,365.86,366.36,365.55,366.13,1316306.0,352.0327,352.5138,351.7344,352.2925,1316306.0
2022-10-19 13:10:00,366.14,366.38,365.93,366.21,734730.0,352.3021,352.5331,352.1001,352.3695,734730.0
2022-10-19 13:15:00,366.19,366.46,365.97,366.18,603983.0,352.3502,352.61,352.1385,352.3406,603983.0
2022-10-19 13:20:00,366.18,366.7,366.15,366.56,729465.0,352.3406,352.841,352.3117,352.7062,729465.0
2022-10-19 13:25:00,366.55,367.16,366.48,366.61,720602.0,352.6966,353.2836,352.6293,352.7544,720602.0
2022-10-19 13:30:00,366.59,366.94,366.42,366.62,463262.0,352.7351,353.0719,352.5715,352.764,463262.0
2022-10-19 13:35:00,366.62,366.81,366.21,366.31,623424.0,352.764,352.9468,352.3695,352.4657,623424.0
2022-10-19 13:40:00,366.29,366.8,366.1,366.75,455164.0,352.4465,352.9372,352.2636,352.8891,455164.0
2022-10-19 13:45:00,366.74,366.87,366.19,366.3,316019.0,352.8794,353.0045,352.3502,352.4561,316019.0
2022-10-19 13:50:00,366.29,366.75,366.07,366.71,317786.0,352.4465,352.8891,352.2348,352.8506,317786.0
2022-10-19 13:55:00,366.71,367.0,366.38,366.93,364100.0,352.8506,353.1296,352.5331,353.0623,364100.0
2022-10-19 14:00:00,366.93,367.74,366.58,367.49,905080.0,353.0623,353.8417,352.7255,353.6011,905080.0
2022-10-19 14:05:00,367.53,368.11,367.27,367.81,753972.0,353.6396,354.1977,353.3894,353.909,753972.0
2022-10-19 14:10:00,367.81,368.08,367.58,368.02,519514.0,353.909,354.1688,353.6877,354.1111,519514.0
2022-10-19 14:15:00,368.05,368.47,367.89,367.93,934241.0,354.1399,354.5441,353.986,354.0245,934241.0
2022-10-19 14:20:00,367.92,368.01,367.62,367.86,555829.0,354.0148,354.1014,353.7262,353.9571,555829.0
2022-10-19 14:25:00,367.84,368.19,367.69,368.12,401889.0,353.9379,354.2746,353.7935,354.2073,401889.0
2022-10-19 14:30:00,368.12,368.32,367.77,368.1,448314.0,354.2073,354.3997,353.8705,354.188,448314.0
2022-10-19 14:35:00,368.11,368.2,367.73,367.77,346685.0,354.1977,354.2843,353.832,353.8705,346685.0
2022-10-19 14:40:00,367.76,367.98,367.4,367.46,553940.0,353.8609,354.0726,353.5145,353.5722,553940.0
2022-10-19 14:45:00,367.44,367.67,367.17,367.31,506529.0,353.553,353.7743,353.2932,353.4279,506529.0
2022-10-19 14:50:00,367.31,367.37,367.12,367.22,252171.0,353.4279,353.4856,353.2451,353.3413,252171.0
2022-10-19 14:55:00,367.21,367.44,367.06,367.19,483205.0,353.3317,353.553,353.1874,353.3124,483205.0
2022-10-19 15:00:00,367.19,367.79,367.02,367.22,644342.0,353.3124,353.8898,353.1489,353.3413,644342.0
2022-10-19 15:05:00,367.22,367.72,366.91,367.68,748851.0,353.3413,353.8224,353.043,353.7839,748851.0
2022-10-19 15:10:00,367.7,368.1,367.62,367.83,855958.0,353.8032,354.188,353.7262,353.9283,855958.0
2022-10-19 15:15:00,367.8,368.73,367.69,368.5,1123258.0,353.8994,354.7942,353.7935,354.5729,1123258.0
2022-10-19 15:20:00,368.49,368.62,367.93,367.97,562309.0,354.5633,354.6884,354.0245,354.063,562309.0
2022-10-19 15:25:00,367.97,368.19,367.47,367.73,517269.0,354.063,354.2746,353.5819,353.832,517269.0
2022-10-19 15:30:00,367.72,367.9,367.43,367.9,527159.0,353.8224,353.9956,353.5434,353.9956,527159.0
2022-10-19 15:35:00,367.91,368.09,367.6,367.65,780092.0,354.0052,354.1784,353.7069,353.7551,780092.0
2022-10-19 15:40:00,367.66,368.15,367.6,367.92,576655.0,353.7647,354.2362,353.7069,354.0148,576655.0
2022-10-19 15:45:00,367.92,368.1,367.35,367.71,1023978.0,354.0148,354.188,353.4664,353.8128,1023978.0
2022-10-19 15:50:00,367.71,368.25,367.43,368.21,1022302.0,353.8128,354.3324,353.5434,354.2939,1022302.0
2022-10-19 15:55:00,368.2,368.67,368.03,368.56,2890148.0,354.2843,354.7365,354.1207,354.6307,2890148.0
2022-10-20 09:30:00,368.01,368.69,367.54,368.39,1552380.0,354.1014,354.7557,353.6492,354.4671,1552380.0
2022-10-20 09:35:00,368.41,368.41,367.17,367.35,990380.0,354.4863,354.4863,353.2932,353.4664,990380.0
2022-10-20 09:40:00,367.37,368.36,367.0,368.3,1065743.0,353.4856,354.4382,353.1296,354.3805,1065743.0
2022-10-20 09:45:00,368.31,369.17,368.17,368.9,1420928.0,354.3901,355.2176,354.2554,354.9578,1420928.0
2022-10-20 09:50:00,368.94,369.78,368.82,369.32,1015278.0,354.9963,355.8046,354.8808,355.3619,1015278.0
2022-10-20 09:55:00,369.31,369.82,369.07,369.1,677898.0,355.3523,355.843,355.1214,355.1503,677898.0
2022-10-20 10:00:00,369.11,370.51,368.97,370.45,896361.0,355.1599,356.507,355.0252,356.4492,896361.0
2022-10-20 10:05:00,370.47,371.57,370.4,371.44,1226576.0,356.4685,357.5269,356.4011,357.4018,1226576.0
2022-10-20 10:10:00,371.46,371.77,370.87,371.08,948200.0,357.4211,357.7193,356.8534,357.0554,948200.0
2022-10-20 10:15:00,371.06,372.46,371.06,372.24,1204574.0,357.0362,358.3833,357.0362,358.1716,1204574.0
2022-10-20 10:20:00,372.25,372.67,372.02,372.28,878344.0,358.1812,358.5853,357.9599,358.2101,878344.0
2022-10-20 10:25:00,372.29,372.35,371.65,372.14,758827.0,358.2197,358.2774,357.6039,358.0754,758827.0
2022-10-20 10:30:00,372.19,372.48,370.98,371.23,894737.0,358.1235,358.4025,356.9592,357.1998,894737.0
2022-10-20 10:35:00,371.23,371.44,371.07,371.36,556380.0,357.1998,357.4018,357.0458,357.3248,556380.0
2022-10-20 10:40:00,371.35,371.42,370.67,371.08,581331.0,357.3152,357.3826,356.6609,357.0554,581331.0
2022-10-20 10:45:00,371.07,371.52,370.99,371.29,514274.0,357.0458,357.4788,356.9688,357.2575,514274.0
2022-10-20 10:50:00,371.28,371.62,371.0,371.02,755950.0,357.2479,357.575,356.9784,356.9977,755950.0
2022-10-20 10:55:00,371.0,371.99,370.97,371.96,729637.0,356.9784,357.931,356.9496,357.9022,729637.0
2022-10-20 11:00:00,371.97,372.16,371.28,371.34,970107.0,357.9118,358.0946,357.2479,357.3056,970107.0
2022-10-20 11:05:00,371.36,371.79,371.28,371.73,520419.0,357.3248,357.7386,357.2479,357.6809,520419.0
2022-10-20 11:10:00,371.74,371.92,371.5,371.7,399242.0,357.6905,357.8637,357.4595,357.652,399242.0
2022-10-20 11:15:00,371.67,371.77,370.76,370.85,591305.0,357.6231,357.7193,356.7475,356.8341,591305.0
2022-10-20 11:20:00,370.86,371.19,370.69,370.96,545597.0,356.8437,357.1613,356.6802,356.94,545597.0
2022-10-20 11:25:00,371.01,371.11,369.85,370.29,1092690.0,356.9881,357.0843,355.8719,356.2953,1092690.0
2022-10-20 11:30:00,370.3,370.99,370.23,370.69,704622.0,356.3049,356.9688,356.2375,356.6802,704622.0
2022-10-20 11:35:00,370.69,371.39,370.56,371.23,482807.0,356.6802,357.3537,356.5551,357.1998,482807.0
2022-10-20 11:40:00,371.22,371.46,371.0,371.12,404224.0,357.1901,357.4211,356.9784,357.0939,404224.0
2022-10-20 11:45:00,371.11,371.2,370.72,371.05,476338.0,357.0843,357.1709,356.709,357.0266,476338.0
2022-10-20 11:50:00,371.05,371.3,370.88,370.91,361789.0,357.0266,357.2671,356.863,356.8918,361789.0
2022-10-20 11:55:00,370.88,370.95,370.17,370.22,502908.0,356.863,356.9303,356.1798,356.2279,502908.0
2022-10-20 12:00:00,370.25,370.38,369.4,369.61,888476.0,356.2568,356.3819,355.4389,355.641,888476.0
2022-10-20 12:05:00,369.6,369.74,368.64,368.79,918178.0,355.6314,355.7661,354.7076,354.852,918178.0
2022-10-20 12:10:00,368.76,368.98,368.45,368.71,696671.0,354.8231,355.0348,354.5248,354.775,696671.0
2022-10-20 12:15:00,368.71,369.28,368.61,369.06,832986.0,354.775,355.3234,354.6788,355.1118,832986.0
2022-10-20 12:20:00,369.04,369.07,368.17,368.52,727936.0,355.0925,355.1214,354.2554,354.5922,727936.0
2022-10-20 12:25:00,368.52,368.53,367.85,368.17,752271.0,354.5922,354.6018,353.9475,354.2554,752271.0
2022-10-20 12:30:00,368.16,368.49,367.95,368.06,596095.0,354.2458,354.5633,354.0437,354.1496,596095.0
2022-10-20 12:35:00,368.06,368.3,367.65,367.78,823266.0,354.1496,354.3805,353.7551,353.8801,823266.0
2022-10-20 12:40:00,367.76,368.14,367.67,367.82,428431.0,353.8609,354.2265,353.7743,353.9186,428431.0
2022-10-20 12:45:00,367.83,367.83,367.19,367.68,885017.0,353.9283,353.9283,353.3124,353.7839,885017.0
2022-10-20 12:50:00,367.7,367.82,367.29,367.45,586729.0,353.8032,353.9186,353.4087,353.5626,586729.0
2022-10-20 12:55:00,367.44,367.97,367.31,367.94,575352.0,353.553,354.063,353.4279,354.0341,575352.0
2022-10-20 13:00:00,367.92,368.05,367.48,367.96,452921.0,354.0148,354.1399,353.5915,354.0533,452921.0
2022-10-20 13:05:00,367.94,367.99,366.36,366.62,1145677.0,354.0341,354.0822,352.5138,352.764,1145677.0
2022-10-20 13:10:00,366.62,367.33,366.47,366.98,758358.0,352.764,353.4471,352.6197,353.1104,758358.0
2022-10-20 13:15:00,366.98,367.08,366.55,366.69,610535.0,353.1104,353.2066,352.6966,352.8313,610535.0
2022-10-20 13:20:00,366.7,367.38,366.55,366.83,810809.0,352.841,353.4953,352.6966,352.966,810809.0
2022-10-20 13:25:00,366.85,367.28,366.83,367.14,371709.0,352.9853,353.399,352.966,353.2643,371709.0
2022-10-20 13:30:00,367.11,367.19,366.64,366.84,394445.0,353.2355,353.3124,352.7832,352.9757,394445.0
2022-10-20 13:35:00,366.83,367.2,366.74,366.94,371918.0,352.966,353.3221,352.8794,353.0719,371918.0
2022-10-20 13:40:00,366.91,367.03,366.29,366.67,624193.0,353.043,353.1585,352.4465,352.8121,624193.0
2022-10-20 13:45:00,366.67,366.77,365.68,365.79,1047526.0,352.8121,352.9083,351.8595,351.9654,1047526.0
2022-10-20 13:50:00,365.77,365.96,365.37,365.79,891546.0,351.9461,352.1289,351.5612,351.9654,891546.0
2022-10-20 13:55:00,365.79,366.15,365.47,366.11,634177.0,351.9654,352.3117,351.6574,352.2733,634177.0
2022-10-20 14:00:00,366.09,366.23,365.68,365.83,522865.0,352.254,352.3887,351.8595,352.0038,522865.0
2022-10-20 14:05:00,365.8,365.88,365.09,365.35,816988.0,351.975,352.0519,351.2918,351.542,816988.0
2022-10-20 14:10:00,365.35,365.52,364.93,365.05,774529.0,351.542,351.7056,351.1379,351.2533,774529.0
2022-10-20 14:15:00,365.04,365.39,364.87,365.23,586276.0,351.2437,351.5805,351.0801,351.4265,586276.0
2022-10-20 14:20:00,365.23,365.34,364.81,364.91,605966.0,351.4265,351.5324,351.0224,351.1186,605966.0
2022-10-20 14:25:00,364.86,365.04,364.67,364.76,605765.0,351.0705,351.2437,350.8877,350.9743,605765.0
2022-10-20 14:30:00,364.75,365.63,364.66,365.55,990148.0,350.9647,351.8114,350.8781,351.7344,990148.0
2022-10-20 14:35:00,365.55,365.68,365.24,365.4,545762.0,351.7344,351.8595,351.4361,351.5901,545762.0
2022-10-20 14:40:00,365.37,365.42,364.7,364.75,634271.0,351.5612,351.6093,350.9165,350.9647,634271.0
2022-10-20 14:45:00,364.75,365.27,364.66,365.04,600621.0,350.9647,351.465,350.8781,351.2437,600621.0
2022-10-20 14:50:00,365.06,365.73,364.8,365.6,658498.0,351.2629,351.9076,351.0128,351.7825,658498.0
2022-10-20 14:55:00,365.62,366.22,365.49,365.61,703593.0,351.8018,352.3791,351.6767,351.7922,703593.0
2022-10-20 15:00:00,365.6,366.0,365.57,365.61,709108.0,351.7825,352.1674,351.7537,351.7922,709108.0
2022-10-20 15:05:00,365.61,366.62,365.59,366.4,741310.0,351.7922,352.764,351.7729,352.5523,741310.0
2022-10-20 15:10:00,366.4,366.53,365.88,366.21,722450.0,352.5523,352.6774,352.0519,352.3695,722450.0
2022-10-20 15:15:00,366.22,366.23,365.52,365.55,644976.0,352.3791,352.3887,351.7056,351.7344,644976.0
2022-10-20 15:20:00,365.55,365.61,365.0,365.35,830580.0,351.7344,351.7922,351.2052,351.542,830580.0
2022-10-20 15:25:00,365.34,365.47,364.9,365.29,652692.0,351.5324,351.6574,351.109,351.4842,652692.0
2022-10-20 15:30:00,365.28,365.36,364.7,364.72,610988.0,351.4746,351.5516,350.9165,350.9358,610988.0
2022-10-20 15:35:00,364.71,365.39,364.61,364.97,830146.0,350.9262,351.5805,350.8299,351.1763,830146.0
2022-10-20 15:40:00,364.96,365.67,364.84,365.57,841157.0,351.1667,351.8499,351.0513,351.7537,841157.0
2022-10-20 15:45:00,365.56,365.92,365.15,365.72,1456345.0,351.744,352.0904,351.3495,351.898,1456345.0
2022-10-20 15:50:00,365.74,366.54,365.55,366.21,1776834.0,351.9172,352.687,351.7344,352.3695,1776834.0
2022-10-20 15:55:00,366.21,366.41,365.33,365.43,3665805.0,352.3695,352.5619,351.5227,351.619,3665805.0
2022-10-21 09:30:00,365.12,365.78,363.54,364.61,2366030.0,351.3207,351.9557,349.8004,350.8299,2366030.0
2022-10-21 09:35:00,364.57,365.83,363.97,365.28,1555921.0,350.7915,352.0038,350.2141,351.4746,1555921.0
2022-10-21 09:40:00,365.32,366.48,364.07,366.39,1513538.0,351.5131,352.6293,350.3104,352.5427,1513538.0
2022-10-21 09:45:00,366.38,367.89,366.14,367.25,2121732.0,352.5331,353.986,352.3021,353.3702,2121732.0
2022-10-21 09:50:00,367.26,368.44,366.5,368.12,1429961.0,353.3798,354.5152,352.6485,354.2073,1429961.0
2022-10-21 09:55:00,368.11,369.13,367.67,369.08,1497015.0,354.1977,355.1791,353.7743,355.131,1497015.0
2022-10-21 10:00:00,369.11,369.54,368.78,369.34,1378478.0,355.1599,355.5736,354.8423,355.3812,1378478.0
2022-10-21 10:05:00,369.33,370.63,369.05,370.04,1776815.0,355.3716,356.6224,355.1021,356.0547,1776815.0
2022-10-21 10:10:00,370.06,370.33,369.46,369.82,1335341.0,356.074,356.3338,355.4966,355.843,1335341.0
2022-10-21 10:15:00,369.83,370.08,369.22,369.41,1037490.0,355.8527,356.0932,355.2657,355.4485,1037490.0
2022-10-21 10:20:00,369.44,369.77,368.03,368.12,1129203.0,355.4774,355.7949,354.1207,354.2073,1129203.0
2022-10-21 10:25:00,368.11,368.18,367.27,367.35,1033875.0,354.1977,354.265,353.3894,353.4664,1033875.0
2022-10-21 10:30:00,367.36,368.18,367.01,367.1,1006230.0,353.476,354.265,353.1392,353.2258,1006230.0
2022-10-21 10:35:00,367.12,367.37,366.28,367.14,1164228.0,353.2451,353.4856,352.4368,353.2643,1164228.0
2022-10-21 10:40:00,367.09,367.8,366.68,367.31,940298.0,353.2162,353.8994,352.8217,353.4279,940298.0
2022-10-21 10:45:00,367.25,368.27,367.1,368.13,1027148.0,353.3702,354.3516,353.2258,354.2169,1027148.0
2022-10-21 10:50:00,368.14,368.47,367.82,367.96,627795.0,354.2265,354.5441,353.9186,354.0533,627795.0
2022-10-21 10:55:00,368.02,368.17,366.48,366.78,794040.0,354.1111,354.2554,352.6293,352.9179,794040.0
2022-10-21 11:00:00,366.79,366.9,365.79,366.2,905830.0,352.9276,353.0334,351.9654,352.3599,905830.0
2022-10-21 11:05:00,366.2,366.79,365.93,366.68,672571.0,352.3599,352.9276,352.1001,352.8217,672571.0
2022-10-21 11:10:00,366.67,367.45,366.58,366.86,675131.0,352.8121,353.5626,352.7255,352.9949,675131.0
2022-10-21 11:15:00,366.87,367.39,366.64,366.78,482736.0,353.0045,353.5049,352.7832,352.9179,482736.0
2022-10-21 11:20:00,366.79,367.7,366.26,367.05,545547.0,352.9276,353.8032,352.4176,353.1777,545547.0
2022-10-21 11:25:00,367.12,368.1,367.08,367.75,526287.0,353.2451,354.188,353.2066,353.8513,526287.0
2022-10-21 11:30:00,367.8,369.04,367.69,368.66,868044.0,353.8994,355.0925,353.7935,354.7269,868044.0
2022-10-21 11:35:00,368.68,368.82,367.6,367.78,543862.0,354.7461,354.8808,353.7069,353.8801,543862.0
2022-10-21 11:40:00,367.83,369.45,367.63,369.1,586537.0,353.9283,355.487,353.7358,355.1503,586537.0
2022-10-21 11:45:00,369.06,369.62,368.65,369.48,904316.0,355.1118,355.6506,354.7173,355.5159,904316.0
2022-10-21 11:50:00,369.54,369.87,369.0,369.36,728919.0,355.5736,355.8912,355.054,355.4004,728919.0
2022-10-21 11:55:00,369.34,370.04,369.04,370.03,878239.0,355.3812,356.0547,355.0925,356.0451,878239.0
2022-10-21 12:00:00,370.03,371.21,370.03,370.95,1247617.0,356.0451,357.1805,356.0451,356.9303,1247617.0
2022-10-21 12:05:00,370.95,370.96,370.14,370.29,986894.0,356.9303,356.94,356.1509,356.2953,986894.0
2022-10-21 12:10:00,370.3,370.42,369.58,370.32,878240.0,356.3049,356.4204,355.6121,356.3241,878240.0
2022-10-21 12:15:00,370.32,370.37,369.47,369.63,527760.0,356.3241,356.3723,355.5063,355.6602,527760.0
2022-10-21 12:20:00,369.64,370.45,369.25,370.34,587818.0,355.6698,356.4492,355.2946,356.3434,587818.0
2022-10-21 12:25:00,370.35,370.55,369.28,369.4,775843.0,356.353,356.5455,355.3234,355.4389,775843.0
2022-10-21 12:30:00,369.41,370.32,369.24,370.25,576352.0,355.4485,356.3241,355.285,356.2568,576352.0
2022-10-21 12:35:00,370.23,370.96,369.72,369.89,941177.0,356.2375,356.94,355.7468,355.9104,941177.0
2022-10-21 12:40:00,369.91,370.9,369.9,370.71,588618.0,355.9296,356.8822,355.92,356.6994,588618.0
2022-10-21 12:45:00,370.71,371.66,370.64,371.5,986534.0,356.6994,357.6135,356.632,357.4595,986534.0
2022-10-21 12:50:00,371.51,371.92,371.49,371.76,776196.0,357.4692,357.8637,357.4499,357.7097,776196.0
2022-10-21 12:55:00,371.77,371.88,371.07,371.29,712772.0,357.7193,357.8252,357.0458,357.2575,712772.0
2022-10-21 13:00:00,371.32,371.97,371.24,371.84,573290.0,357.2863,357.9118,357.2094,357.7867,573290.0
2022-10-21 13:05:00,371.87,371.94,371.22,371.3,524407.0,357.8156,357.8829,357.1901,357.2671,524407.0
2022-10-21 13:10:00,371.29,371.48,371.07,371.1,541405.0,357.2575,357.4403,357.0458,357.0747,541405.0
2022-10-21 13:15:00,371.11,371.58,370.71,371.52,721537.0,357.0843,357.5365,356.6994,357.4788,721537.0
2022-10-21 13:20:00,371.52,371.71,370.82,370.88,726614.0,357.4788,357.6616,356.8052,356.863,726614.0
2022-10-21 13:25:00,370.86,371.57,370.8,371.34,377266.0,356.8437,357.5269,356.786,357.3056,377266.0
2022-10-21 13:30:00,371.34,371.97,371.34,371.38,552116.0,357.3056,357.9118,357.3056,357.3441,552116.0
2022-10-21 13:35:00,371.38,371.68,371.22,371.54,420396.0,357.3441,357.6327,357.1901,357.498,420396.0
2022-10-21 13:40:00,371.54,372.12,371.54,371.71,576725.0,357.498,358.0561,357.498,357.6616,576725.0
2022-10-21 13:45:00,371.72,372.36,371.71,372.35,724647.0,357.6712,358.287,357.6616,358.2774,724647.0
2022-10-21 13:50:00,372.35,372.66,372.29,372.39,747398.0,358.2774,358.5757,358.2197,358.3159,747398.0
2022-10-21 13:55:00,372.4,372.63,372.2,372.6,537331.0,358.3255,358.5468,358.1331,358.518,537331.0
2022-10-21 14:00:00,372.62,372.99,372.54,372.87,659803.0,358.5372,358.8932,358.4602,358.7778,659803.0
2022-10-21 14:05:00,372.87,373.27,372.83,373.21,663302.0,358.7778,359.1627,358.7393,359.1049,663302.0
2022-10-21 14:10:00,373.22,373.36,372.53,372.59,1121928.0,359.1145,359.2492,358.4506,358.5084,1121928.0
2022-10-21 14:15:00,372.6,372.86,372.04,372.32,926661.0,358.518,358.7681,357.9791,358.2486,926661.0
2022-10-21 14:20:00,372.32,372.57,372.18,372.23,385854.0,358.2486,358.4891,358.1138,358.162,385854.0
2022-10-21 14:25:00,372.22,372.63,372.05,372.61,525542.0,358.1523,358.5468,357.9888,358.5276,525542.0
2022-10-21 14:30:00,372.58,373.03,372.56,372.67,679285.0,358.4987,358.9317,358.4795,358.5853,679285.0
2022-10-21 14:35:00,372.64,372.84,372.36,372.68,474337.0,358.5565,358.7489,358.287,358.5949,474337.0
2022-10-21 14:40:00,372.7,372.87,372.25,372.28,443894.0,358.6142,358.7778,358.1812,358.2101,443894.0
2022-10-21 14:45:00,372.25,372.59,372.15,372.58,510318.0,358.1812,358.5084,358.085,358.4987,510318.0
2022-10-21 14:50:00,372.59,372.67,372.14,372.16,504123.0,358.5084,358.5853,358.0754,358.0946,504123.0
2022-10-21 14:55:00,372.18,372.95,372.14,372.9,601348.0,358.1138,358.8547,358.0754,358.8066,601348.0
2022-10-21 15:00:00,372.9,373.41,372.73,373.3,755915.0,358.8066,359.2974,358.6431,359.1915,755915.0
2022-10-21 15:05:00,373.3,373.4,373.06,373.27,646071.0,359.1915,359.2877,358.9606,359.1627,646071.0
2022-10-21 15:10:00,373.26,373.73,373.14,373.71,587248.0,359.153,359.6053,359.0376,359.586,587248.0
2022-10-21 15:15:00,373.71,374.07,373.54,374.0,917935.0,359.586,359.9324,359.4224,359.8651,917935.0
2022-10-21 15:20:00,374.0,374.36,373.89,374.35,821854.0,359.8651,360.2115,359.7592,360.2018,821854.0
2022-10-21 15:25:00,374.36,374.67,374.33,374.64,1003176.0,360.2115,360.5097,360.1826,360.4809,1003176.0
2022-10-21 15:30:00,374.63,374.74,374.19,374.3,1068984.0,360.4713,360.5771,360.0479,360.1537,1068984.0
2022-10-21 15:35:00,374.31,374.58,374.1,374.54,1139778.0,360.1633,360.4231,359.9613,360.3847,1139778.0
2022-10-21 15:40:00,374.54,374.8,374.31,374.62,1173920.0,360.3847,360.6348,360.1633,360.4616,1173920.0
2022-10-21 15:45:00,374.59,374.62,374.29,374.48,1598761.0,360.4328,360.4616,360.1441,360.3269,1598761.0
2022-10-21 15:50:00,374.48,374.71,374.07,374.3,2086388.0,360.3269,360.5482,359.9324,360.1537,2086388.0
2022-10-21 15:55:00,374.29,374.44,373.87,374.28,5229260.0,360.1441,360.2884,359.74,360.1345,5229260.0
2022-10-24 09:30:00,375.9,376.13,375.09,375.67,2172218.0,361.6933,361.9146,360.9139,361.4719,2172218.0
2022-10-24 09:35:00,375.68,377.85,375.59,376.97,1640277.0,361.4816,363.5696,361.395,362.7228,1640277.0
2022-10-24 09:40:00,376.94,376.96,375.32,376.04,1374150.0,362.6939,362.7132,361.1352,361.828,1374150.0
2022-10-24 09:45:00,376.06,378.76,376.06,376.81,2798793.0,361.8472,364.4452,361.8472,362.5689,2798793.0
2022-10-24 09:50:00,376.85,377.97,376.42,377.91,1315866.0,362.6073,363.685,362.1936,363.6273,1315866.0
2022-10-24 09:55:00,377.93,378.3,377.04,377.68,925435.0,363.6465,364.0025,362.7902,363.406,925435.0
2022-10-24 10:00:00,377.69,377.71,374.94,374.99,1477091.0,363.4156,363.4348,360.7695,360.8176,1477091.0
2022-10-24 10:05:00,374.99,375.71,374.14,374.41,1508898.0,360.8176,361.5104,359.9998,360.2596,1508898.0
2022-10-24 10:10:00,374.4,375.5,374.31,375.41,923155.0,360.2499,361.3084,360.1633,361.2218,923155.0
2022-10-24 10:15:00,375.43,375.45,374.19,374.96,931900.0,361.241,361.2603,360.0479,360.7888,931900.0
2022-10-24 10:20:00,374.95,374.97,373.11,373.51,1029514.0,360.7792,360.7984,359.0087,359.3936,1029514.0
2022-10-24 10:25:00,373.51,374.7,373.21,374.61,783424.0,359.3936,360.5386,359.1049,360.452,783424.0
2022-10-24 10:30:00,374.62,375.35,374.15,375.33,871938.0,360.4616,361.164,360.0094,361.1448,871938.0
2022-10-24 10:35:00,375.33,376.28,375.28,375.89,1330821.0,361.1448,362.0589,361.0967,361.6836,1330821.0
2022-10-24 10:40:00,375.89,376.21,374.86,375.35,604988.0,361.6836,361.9915,360.6926,361.164,604988.0
2022-10-24 10:45:00,375.32,375.41,374.56,374.81,714934.0,361.1352,361.2218,360.4039,360.6444,714934.0
2022-10-24 10:50:00,374.81,376.44,374.76,376.17,762108.0,360.6444,362.2128,360.5963,361.953,762108.0
2022-10-24 10:55:00,376.16,376.81,375.56,376.62,748957.0,361.9434,362.5689,361.3661,362.386,748957.0
2022-10-24 11:00:00,376.62,377.03,375.96,376.33,912893.0,362.386,362.7805,361.751,362.107,912893.0
2022-10-24 11:05:00,376.34,376.91,375.82,376.0,532163.0,362.1166,362.6651,361.6163,361.7895,532163.0
2022-10-24 11:10:00,375.99,376.65,375.79,376.54,408987.0,361.7799,362.4149,361.5874,362.3091,408987.0
2022-10-24 11:15:00,376.53,376.99,375.46,375.9,503037.0,362.2994,362.7421,361.2699,361.6933,503037.0
2022-10-24 11:20:00,375.88,376.85,375.88,376.8,640964.0,361.674,362.6073,361.674,362.5592,640964.0
2022-10-24 11:25:00,376.79,376.96,376.23,376.75,493829.0,362.5496,362.7132,362.0108,362.5111,493829.0
2022-10-24 11:30:00,376.77,376.84,376.29,376.52,412584.0,362.5304,362.5977,362.0685,362.2898,412584.0
2022-10-24 11:35:00,376.54,377.34,376.36,377.09,700015.0,362.3091,363.0788,362.1359,362.8383,700015.0
2022-10-24 11:40:00,377.12,377.34,376.69,376.79,458102.0,362.8671,363.0788,362.4534,362.5496,458102.0
2022-10-24 11:45:00,376.78,376.95,376.2,376.92,518304.0,362.54,362.7036,361.9819,362.6747,518304.0
2022-10-24 11:50:00,376.92,378.1,376.81,378.02,757322.0,362.6747,363.8101,362.5689,363.7331,757322.0
2022-10-24 11:55:00,378.03,378.2,377.75,378.08,685546.0,363.7428,363.9063,363.4733,363.7909,685546.0
2022-10-24 12:00:00,378.09,378.37,377.45,377.63,564815.0,363.8005,364.0699,363.1847,363.3579,564815.0
2022-10-24 12:05:00,377.62,377.93,377.44,377.59,366948.0,363.3482,363.6465,363.1751,363.3194,366948.0
2022-10-24 12:10:00,377.62,378.02,377.6,377.9,315356.0,363.3482,363.7331,363.329,363.6177,315356.0
2022-10-24 12:15:00,377.91,378.46,377.68,378.35,585746.0,363.6273,364.1565,363.406,364.0507,585746.0
2022-10-24 12:20:00,378.36,378.68,377.91,378.62,627304.0,364.0603,364.3682,363.6273,364.3105,627304.0
2022-10-24 12:25:00,378.62,378.67,378.02,378.09,644671.0,364.3105,364.3586,363.7331,363.8005,644671.0
2022-10-24 12:30:00,378.07,378.24,377.76,377.96,497775.0,363.7812,363.9448,363.483,363.6754,497775.0
2022-10-24 12:35:00,377.97,378.24,377.7,377.82,347633.0,363.685,363.9448,363.4252,363.5407,347633.0
2022-10-24 12:40:00,377.83,378.09,377.45,378.08,355861.0,363.5503,363.8005,363.1847,363.7909,355861.0
2022-10-24 12:45:00,378.08,378.23,377.92,378.12,252917.0,363.7909,363.9352,363.6369,363.8294,252917.0
2022-10-24 12:50:00,378.11,378.38,378.04,378.35,170238.0,363.8197,364.0795,363.7524,364.0507,170238.0
2022-10-24 12:55:00,378.35,378.38,377.62,377.69,446614.0,364.0507,364.0795,363.3482,363.4156,446614.0
2022-10-24 13:00:00,377.7,377.75,377.28,377.69,371378.0,363.4252,363.4733,363.0211,363.4156,371378.0
2022-10-24 13:05:00,377.71,377.78,377.33,377.77,331771.0,363.4348,363.5022,363.0692,363.4926,331771.0
2022-10-24 13:10:00,377.78,377.82,377.13,377.38,336639.0,363.5022,363.5407,362.8768,363.1173,336639.0
2022-10-24 13:15:00,377.38,377.43,377.05,377.19,252647.0,363.1173,363.1654,362.7998,362.9345,252647.0
2022-10-24 13:20:00,377.17,377.21,376.68,377.0,482282.0,362.9153,362.9537,362.4438,362.7517,482282.0
2022-10-24 13:25:00,376.99,377.27,376.81,377.03,345540.0,362.7421,363.0115,362.5689,362.7805,345540.0
2022-10-24 13:30:00,377.02,377.12,376.61,376.89,493845.0,362.7709,362.8671,362.3764,362.6458,493845.0
2022-10-24 13:35:00,376.92,377.01,376.63,376.98,401958.0,362.6747,362.7613,362.3957,362.7324,401958.0
2022-10-24 13:40:00,376.98,377.43,376.98,377.37,568871.0,362.7324,363.1654,362.7324,363.1077,568871.0
2022-10-24 13:45:00,377.36,377.56,377.01,377.28,439586.0,363.0981,363.2905,362.7613,363.0211,439586.0
2022-10-24 13:50:00,377.25,377.5,377.11,377.35,237453.0,362.9922,363.2328,362.8575,363.0885,237453.0
2022-10-24 13:55:00,377.35,377.53,377.04,377.16,305042.0,363.0885,363.2616,362.7902,362.9056,305042.0
2022-10-24 14:00:00,377.17,377.84,377.05,377.79,682193.0,362.9153,363.5599,362.7998,363.5118,682193.0
2022-10-24 14:05:00,377.8,378.0,377.69,377.81,417404.0,363.5214,363.7139,363.4156,363.5311,417404.0
2022-10-24 14:10:00,377.82,377.91,377.6,377.81,319625.0,363.5407,363.6273,363.329,363.5311,319625.0
2022-10-24 14:15:00,377.78,377.97,377.77,377.81,268589.0,363.5022,363.685,363.4926,363.5311,268589.0
2022-10-24 14:20:00,377.81,377.93,377.65,377.93,390975.0,363.5311,363.6465,363.3771,363.6465,390975.0
2022-10-24 14:25:00,377.93,378.24,377.81,378.03,421361.0,363.6465,363.9448,363.5311,363.7428,421361.0
2022-10-24 14:30:00,378.01,378.31,377.98,378.24,260755.0,363.7235,364.0122,363.6946,363.9448,260755.0
2022-10-24 14:35:00,378.24,378.4,378.05,378.38,428828.0,363.9448,364.0988,363.762,364.0795,428828.0
2022-10-24 14:40:00,378.39,379.14,378.09,378.94,792476.0,364.0891,364.8108,363.8005,364.6184,792476.0
2022-10-24 14:45:00,378.95,379.18,378.75,379.17,520049.0,364.628,364.8493,364.4355,364.8397,520049.0
2022-10-24 14:50:00,379.16,379.17,378.85,379.09,494118.0,364.83,364.8397,364.5318,364.7627,494118.0
2022-10-24 14:55:00,379.1,379.5,378.94,379.34,662751.0,364.7723,365.1572,364.6184,365.0032,662751.0
2022-10-24 15:00:00,379.35,379.64,379.22,379.58,842770.0,365.0129,365.2919,364.8878,365.2342,842770.0
2022-10-24 15:05:00,379.57,379.68,379.31,379.44,761620.0,365.2245,365.3304,364.9744,365.0995,761620.0
2022-10-24 15:10:00,379.44,379.73,379.42,379.72,648626.0,365.0995,365.3785,365.0802,365.3689,648626.0
2022-10-24 15:15:00,379.72,380.06,379.65,379.99,707049.0,365.3689,365.696,365.3015,365.6287,707049.0
2022-10-24 15:20:00,379.98,380.0,379.46,379.66,711843.0,365.6191,365.6383,365.1187,365.3111,711843.0
2022-10-24 15:25:00,379.66,379.95,379.55,379.64,639575.0,365.3111,365.5902,365.2053,365.2919,639575.0
2022-10-24 15:30:00,379.64,379.75,379.3,379.49,561749.0,365.2919,365.3977,364.9648,365.1476,561749.0
2022-10-24 15:35:00,379.49,379.53,379.21,379.28,874071.0,365.1476,365.1861,364.8782,364.9455,874071.0
2022-10-24 15:40:00,379.29,379.3,378.95,378.98,792347.0,364.9551,364.9648,364.628,364.6568,792347.0
2022-10-24 15:45:00,378.97,379.22,378.71,378.75,1177051.0,364.6472,364.8878,364.3971,364.4355,1177051.0
2022-10-24 15:50:00,378.75,378.97,378.18,378.2,2193353.0,364.4355,364.6472,363.8871,363.9063,2193353.0
2022-10-24 15:55:00,378.2,378.96,378.13,378.84,3894427.0,363.9063,364.6376,363.839,364.5221,3894427.0
2022-10-25 09:30:00,378.79,380.27,378.71,379.91,1906997.0,364.474,365.8981,364.3971,365.5517,1906997.0
2022-10-25 09:35:00,379.93,380.04,379.3,379.6,1115859.0,365.5709,365.6768,364.9648,365.2534,1115859.0
2022-10-25 09:40:00,379.61,380.12,379.15,380.01,1236304.0,365.263,365.7538,364.8204,365.6479,1236304.0
2022-10-25 09:45:00,380.03,381.76,380.0,381.73,1775213.0,365.6672,367.3318,365.6383,367.3029,1775213.0
2022-10-25 09:50:00,381.72,382.31,381.22,382.23,1314718.0,367.2933,367.861,366.8122,367.784,1314718.0
2022-10-25 09:55:00,382.22,382.6,382.06,382.37,1087194.0,367.7744,368.14,367.6204,367.9187,1087194.0
2022-10-25 10:00:00,382.4,382.76,381.88,382.03,1458900.0,367.9476,368.294,367.4472,367.5916,1458900.0
2022-10-25 10:05:00,382.03,382.03,381.39,381.83,1040223.0,367.5916,367.5916,366.9758,367.3991,1040223.0
2022-10-25 10:10:00,381.83,382.18,381.29,381.93,1502132.0,367.3991,367.7359,366.8795,367.4954,1502132.0
2022-10-25 10:15:00,381.97,382.43,381.85,382.1,847503.0,367.5338,367.9765,367.4184,367.6589,847503.0
2022-10-25 10:20:00,382.1,382.35,381.77,382.29,806199.0,367.6589,367.8995,367.3414,367.8417,806199.0
2022-10-25 10:25:00,382.29,382.78,382.25,382.78,840825.0,367.8417,368.3132,367.8033,368.3132,840825.0
2022-10-25 10:30:00,382.78,382.81,382.19,382.48,817866.0,368.3132,368.3421,367.7455,368.0246,817866.0
2022-10-25 10:35:00,382.49,382.5,381.81,381.89,724637.0,368.0342,368.0438,367.3799,367.4569,724637.0
2022-10-25 10:40:00,381.9,382.27,381.8,382.03,559554.0,367.4665,367.8225,367.3703,367.5916,559554.0
2022-10-25 10:45:00,382.04,382.67,381.97,382.62,723964.0,367.6012,368.2074,367.5338,368.1593,723964.0
2022-10-25 10:50:00,382.62,382.99,382.55,382.78,639201.0,368.1593,368.5153,368.0919,368.3132,639201.0
2022-10-25 10:55:00,382.79,382.88,382.18,382.22,521098.0,368.3229,368.4095,367.7359,367.7744,521098.0
2022-10-25 11:00:00,382.23,382.54,382.03,382.51,520407.0,367.784,368.0823,367.5916,368.0534,520407.0
2022-10-25 11:05:00,382.51,383.35,382.43,383.24,757139.0,368.0534,368.8617,367.9765,368.7558,757139.0
2022-10-25 11:10:00,383.26,383.29,382.78,382.95,772101.0,368.7751,368.804,368.3132,368.4768,772101.0
2022-10-25 11:15:00,382.96,383.29,382.9,383.23,606298.0,368.4864,368.804,368.4287,368.7462,606298.0
2022-10-25 11:20:00,383.23,383.41,383.02,383.38,452674.0,368.7462,368.9194,368.5442,368.8906,452674.0
2022-10-25 11:25:00,383.37,383.4,383.11,383.26,405313.0,368.8809,368.9098,368.6308,368.7751,405313.0
2022-10-25 11:30:00,383.26,383.48,383.06,383.39,446956.0,368.7751,368.9868,368.5826,368.9002,446956.0
2022-10-25 11:35:00,383.37,383.86,383.3,383.78,707825.0,368.8809,369.3524,368.8136,369.2754,707825.0
2022-10-25 11:40:00,383.79,383.84,383.39,383.75,431367.0,369.2851,369.3332,368.9002,369.2466,431367.0
2022-10-25 11:45:00,383.75,383.83,383.5,383.82,368631.0,369.2466,369.3235,369.006,369.3139,368631.0
2022-10-25 11:50:00,383.81,383.89,383.69,383.83,339591.0,369.3043,369.3813,369.1888,369.3235,339591.0
2022-10-25 11:55:00,383.83,383.86,383.4,383.49,558508.0,369.3235,369.3524,368.9098,368.9964,558508.0
2022-10-25 12:00:00,383.5,383.6,383.23,383.33,466543.0,369.006,369.1022,368.7462,368.8424,466543.0
2022-10-25 12:05:00,383.33,383.93,383.23,383.66,576475.0,368.8424,369.4198,368.7462,369.16,576475.0
2022-10-25 12:10:00,383.66,383.84,383.54,383.79,375114.0,369.16,369.3332,369.0445,369.2851,375114.0
2022-10-25 12:15:00,383.8,384.17,383.7,384.15,462600.0,369.2947,369.6507,369.1985,369.6315,462600.0
2022-10-25 12:20:00,384.17,384.21,383.87,383.92,375006.0,369.6507,369.6892,369.362,369.4101,375006.0
2022-10-25 12:25:00,383.93,383.93,383.62,383.69,427761.0,369.4198,369.4198,369.1215,369.1888,427761.0
2022-10-25 12:30:00,383.67,383.86,383.55,383.59,436570.0,369.1696,369.3524,369.0541,369.0926,436570.0
2022-10-25 12:35:00,383.59,383.71,383.44,383.6,340054.0,369.0926,369.2081,368.9483,369.1022,340054.0
2022-10-25 12:40:00,383.59,383.69,383.44,383.65,261780.0,369.0926,369.1888,368.9483,369.1504,261780.0
2022-10-25 12:45:00,383.66,383.73,383.11,383.16,433345.0,369.16,369.2273,368.6308,368.6789,433345.0
2022-10-25 12:50:00,383.15,383.35,383.05,383.06,422424.0,368.6692,368.8617,368.573,368.5826,422424.0
2022-10-25 12:55:00,383.06,383.23,382.95,383.08,516010.0,368.5826,368.7462,368.4768,368.6019,516010.0
2022-10-25 13:00:00,383.09,383.48,382.56,382.63,699511.0,368.6115,368.9868,368.1015,368.1689,699511.0
2022-10-25 13:05:00,382.63,383.26,382.54,383.03,518191.0,368.1689,368.7751,368.0823,368.5538,518191.0
2022-10-25 13:10:00,383.03,383.13,382.67,382.69,335516.0,368.5538,368.65,368.2074,368.2266,335516.0
2022-10-25 13:15:00,382.69,382.89,382.3,382.67,607827.0,368.2266,368.4191,367.8514,368.2074,607827.0
2022-10-25 13:20:00,382.67,382.74,382.42,382.54,282264.0,368.2074,368.2747,367.9668,368.0823,282264.0
2022-10-25 13:25:00,382.54,383.1,382.53,382.98,671952.0,368.0823,368.6211,368.0727,368.5057,671952.0
2022-10-25 13:30:00,382.99,383.58,382.97,383.38,783617.0,368.5153,369.083,368.4961,368.8906,783617.0
2022-10-25 13:35:00,383.37,383.41,382.69,382.75,646948.0,368.8809,368.9194,368.2266,368.2844,646948.0
2022-10-25 13:40:00,382.75,382.92,382.48,382.64,553462.0,368.2844,368.4479,368.0246,368.1785,553462.0
2022-10-25 13:45:00,382.66,382.85,382.49,382.81,435473.0,368.1978,368.3806,368.0342,368.3421,435473.0
2022-10-25 13:50:00,382.81,382.95,382.62,382.94,323754.0,368.3421,368.4768,368.1593,368.4672,323754.0
2022-10-25 13:55:00,382.95,383.03,382.67,382.97,255495.0,368.4768,368.5538,368.2074,368.4961,255495.0
2022-10-25 14:00:00,382.97,383.49,382.88,383.42,780349.0,368.4961,368.9964,368.4095,368.929,780349.0
2022-10-25 14:05:00,383.41,383.77,383.31,383.63,608976.0,368.9194,369.2658,368.8232,369.1311,608976.0
2022-10-25 14:10:00,383.63,383.69,383.44,383.48,321955.0,369.1311,369.1888,368.9483,368.9868,321955.0
2022-10-25 14:15:00,383.51,384.02,383.39,383.94,519496.0,369.0156,369.5064,368.9002,369.4294,519496.0
2022-10-25 14:20:00,383.95,384.04,383.77,384.0,354918.0,369.439,369.5256,369.2658,369.4871,354918.0
2022-10-25 14:25:00,384.0,384.03,383.82,384.03,297990.0,369.4871,369.516,369.3139,369.516,297990.0
2022-10-25 14:30:00,384.02,384.45,383.87,384.45,524450.0,369.5064,369.9201,369.362,369.9201,524450.0
2022-10-25 14:35:00,384.44,384.46,384.19,384.29,443053.0,369.9105,369.9297,369.6699,369.7662,443053.0
2022-10-25 14:40:00,384.28,384.42,383.74,383.79,703022.0,369.7565,369.8912,369.2369,369.2851,703022.0
2022-10-25 14:45:00,383.78,383.8,383.48,383.7,408100.0,369.2754,369.2947,368.9868,369.1985,408100.0
2022-10-25 14:50:00,383.69,383.95,383.65,383.9,324336.0,369.1888,369.439,369.1504,369.3909,324336.0
2022-10-25 14:55:00,383.89,384.01,383.55,383.55,522123.0,369.3813,369.4967,369.0541,369.0541,522123.0
2022-10-25 15:00:00,383.55,383.96,383.52,383.95,495680.0,369.0541,369.4486,369.0253,369.439,495680.0
2022-10-25 15:05:00,383.97,384.26,383.88,384.24,567297.0,369.4583,369.7373,369.3717,369.7181,567297.0
2022-10-25 15:10:00,384.23,384.41,384.09,384.4,902225.0,369.7084,369.8816,369.5737,369.872,902225.0
2022-10-25 15:15:00,384.4,384.43,384.08,384.26,593995.0,369.872,369.9009,369.5641,369.7373,593995.0
2022-10-25 15:20:00,384.28,384.45,384.15,384.41,653242.0,369.7565,369.9201,369.6315,369.8816,653242.0
2022-10-25 15:25:00,384.4,384.8,384.4,384.75,747609.0,369.872,370.2569,369.872,370.2088,747609.0
2022-10-25 15:30:00,384.75,385.25,384.66,385.02,1373661.0,370.2088,370.6899,370.1222,370.4686,1373661.0
2022-10-25 15:35:00,385.02,385.06,384.77,385.02,1016118.0,370.4686,370.5071,370.228,370.4686,1016118.0
2022-10-25 15:40:00,385.03,385.11,384.72,385.06,999590.0,370.4782,370.5552,370.1799,370.5071,999590.0
2022-10-25 15:45:00,385.06,385.11,384.78,385.07,1184822.0,370.5071,370.5552,370.2376,370.5167,1184822.0
2022-10-25 15:50:00,385.07,385.17,384.51,384.51,2094033.0,370.5167,370.6129,369.9778,369.9778,2094033.0
2022-10-25 15:55:00,384.51,385.07,384.45,384.87,4026703.0,369.9778,370.5167,369.9201,370.3242,4026703.0
2022-10-26 09:30:00,381.61,382.93,381.35,382.69,2165611.0,367.1874,368.4576,366.9373,368.2266,2165611.0
2022-10-26 09:35:00,382.67,383.15,382.2,383.14,1217606.0,368.2074,368.6692,367.7552,368.6596,1217606.0
2022-10-26 09:40:00,383.13,383.14,381.71,381.73,1042082.0,368.65,368.6596,367.2837,367.3029,1042082.0
2022-10-26 09:45:00,381.71,383.03,381.6,382.56,1060146.0,367.2837,368.5538,367.1778,368.1015,1060146.0
2022-10-26 09:50:00,382.57,382.78,381.83,381.93,943513.0,368.1112,368.3132,367.3991,367.4954,943513.0
2022-10-26 09:55:00,381.93,382.49,381.49,381.69,1002359.0,367.4954,368.0342,367.072,367.2644,1002359.0
2022-10-26 10:00:00,381.72,384.07,381.72,382.86,2411597.0,367.2933,369.5545,367.2933,368.3902,2411597.0
2022-10-26 10:05:00,382.83,384.05,382.47,383.7,1175226.0,368.3613,369.5352,368.0149,369.1985,1175226.0
2022-10-26 10:10:00,383.69,384.2,383.27,383.81,882527.0,369.1888,369.6796,368.7847,369.3043,882527.0
2022-10-26 10:15:00,383.83,384.47,383.42,384.37,835866.0,369.3235,369.9394,368.929,369.8431,835866.0
2022-10-26 10:20:00,384.36,384.43,383.52,383.58,719325.0,369.8335,369.9009,369.0253,369.083,719325.0
2022-10-26 10:25:00,383.58,384.9,383.5,384.61,818439.0,369.083,370.3531,369.006,370.0741,818439.0
2022-10-26 10:30:00,384.61,384.88,384.09,384.34,734537.0,370.0741,370.3339,369.5737,369.8143,734537.0
2022-10-26 10:35:00,384.37,385.05,384.19,384.93,751356.0,369.8431,370.4974,369.6699,370.382,751356.0
2022-10-26 10:40:00,384.94,385.58,384.91,385.51,857091.0,370.3916,371.0074,370.3627,370.9401,857091.0
2022-10-26 10:45:00,385.49,385.95,385.32,385.73,825358.0,370.9208,371.3634,370.7572,371.1517,825358.0
2022-10-26 10:50:00,385.73,385.81,385.33,385.59,651624.0,371.1517,371.2287,370.7669,371.017,651624.0
2022-10-26 10:55:00,385.62,385.62,385.01,385.04,590781.0,371.0459,371.0459,370.459,370.4878,590781.0
2022-10-26 11:00:00,385.03,386.43,385.03,386.18,1007042.0,370.4782,371.8253,370.4782,371.5847,1007042.0
2022-10-26 11:05:00,386.18,386.8,385.9,386.56,708005.0,371.5847,372.1813,371.3153,371.9504,708005.0
2022-10-26 11:10:00,386.58,387.02,386.34,386.94,760124.0,371.9696,372.393,371.7387,372.316,760124.0
2022-10-26 11:15:00,386.95,387.15,386.67,386.89,590889.0,372.3256,372.5181,372.0562,372.2679,590889.0
2022-10-26 11:20:00,386.88,387.11,386.58,386.83,580124.0,372.2583,372.4796,371.9696,372.2102,580124.0
2022-10-26 11:25:00,386.84,387.13,386.68,386.85,495525.0,372.2198,372.4988,372.0658,372.2294,495525.0
2022-10-26 11:30:00,386.85,387.43,386.79,387.25,642912.0,372.2294,372.7875,372.1717,372.6143,642912.0
2022-10-26 11:35:00,387.27,387.37,386.94,387.28,523369.0,372.6335,372.7298,372.316,372.6432,523369.0
2022-10-26 11:40:00,387.27,387.58,387.16,387.24,581968.0,372.6335,372.9318,372.5277,372.6047,581968.0
2022-10-26 11:45:00,387.25,387.26,386.85,387.04,556969.0,372.6143,372.6239,372.2294,372.4122,556969.0
2022-10-26 11:50:00,387.05,387.13,386.55,386.56,581125.0,372.4219,372.4988,371.9407,371.9504,581125.0
2022-10-26 11:55:00,386.57,386.83,386.48,386.82,466474.0,371.96,372.2102,371.8734,372.2005,466474.0
2022-10-26 12:00:00,386.81,387.24,386.76,387.0,634068.0,372.1909,372.6047,372.1428,372.3737,634068.0
2022-10-26 12:05:00,387.0,387.01,386.44,386.53,478308.0,372.3737,372.3834,371.8349,371.9215,478308.0
2022-10-26 12:10:00,386.52,386.94,386.47,386.53,400677.0,371.9119,372.316,371.8638,371.9215,400677.0
2022-10-26 12:15:00,386.55,386.83,386.17,386.69,708566.0,371.9407,372.2102,371.5751,372.0755,708566.0
2022-10-26 12:20:00,386.68,386.87,386.58,386.7,316051.0,372.0658,372.2487,371.9696,372.0851,316051.0
2022-10-26 12:25:00,386.71,386.79,386.02,386.21,605003.0,372.0947,372.1717,371.4308,371.6136,605003.0
2022-10-26 12:30:00,386.21,386.75,386.2,386.34,435787.0,371.6136,372.1332,371.604,371.7387,435787.0
2022-10-26 12:35:00,386.32,386.5,386.03,386.15,421352.0,371.7194,371.8926,371.4404,371.5559,421352.0
2022-10-26 12:40:00,386.15,386.26,385.64,385.71,666710.0,371.5559,371.6617,371.0651,371.1325,666710.0
2022-10-26 12:45:00,385.7,385.84,385.16,385.25,741030.0,371.1229,371.2576,370.6033,370.6899,741030.0
2022-10-26 12:50:00,385.25,385.43,384.95,385.01,671200.0,370.6899,370.8631,370.4012,370.459,671200.0
2022-10-26 12:55:00,385.01,385.16,384.05,384.34,1105352.0,370.459,370.6033,369.5352,369.8143,1105352.0
2022-10-26 13:00:00,384.33,384.45,383.66,384.23,986955.0,369.8047,369.9201,369.16,369.7084,986955.0
2022-10-26 13:05:00,384.23,384.37,383.78,384.06,737545.0,369.7084,369.8431,369.2754,369.5449,737545.0
2022-10-26 13:10:00,384.06,384.44,383.85,383.92,721528.0,369.5449,369.9105,369.3428,369.4101,721528.0
2022-10-26 13:15:00,383.93,384.1,383.55,384.03,662624.0,369.4198,369.5833,369.0541,369.516,662624.0
2022-10-26 13:20:00,384.01,384.18,383.48,383.64,587030.0,369.4967,369.6603,368.9868,369.1407,587030.0
2022-10-26 13:25:00,383.63,383.65,383.1,383.22,746212.0,369.1311,369.1504,368.6211,368.7366,746212.0
2022-10-26 13:30:00,383.22,383.29,382.72,382.89,854713.0,368.7366,368.804,368.2555,368.4191,854713.0
2022-10-26 13:35:00,382.88,383.36,382.88,383.33,882195.0,368.4095,368.8713,368.4095,368.8424,882195.0
2022-10-26 13:40:00,383.34,383.68,383.17,383.57,651612.0,368.8521,369.1792,368.6885,369.0734,651612.0
2022-10-26 13:45:00,383.56,383.62,383.18,383.2,435706.0,369.0638,369.1215,368.6981,368.7174,435706.0
2022-10-26 13:50:00,383.19,383.85,383.18,383.81,759925.0,368.7077,369.3428,368.6981,369.3043,759925.0
2022-10-26 13:55:00,383.81,383.92,383.38,383.78,453494.0,369.3043,369.4101,368.8906,369.2754,453494.0
2022-10-26 14:00:00,383.78,384.18,383.67,384.15,491999.0,369.2754,369.6603,369.1696,369.6315,491999.0
2022-10-26 14:05:00,384.15,384.24,383.99,384.05,534079.0,369.6315,369.7181,369.4775,369.5352,534079.0
2022-10-26 14:10:00,384.05,384.34,383.93,383.99,455501.0,369.5352,369.8143,369.4198,369.4775,455501.0
2022-10-26 14:15:00,384.0,384.01,383.43,383.44,754019.0,369.4871,369.4967,368.9387,368.9483,754019.0
2022-10-26 14:20:00,383.44,383.54,382.96,383.1,790978.0,368.9483,369.0445,368.4864,368.6211,790978.0
2022-10-26 14:25:00,383.12,383.33,382.67,382.77,641679.0,368.6404,368.8424,368.2074,368.3036,641679.0
2022-10-26 14:30:00,382.77,382.84,382.55,382.66,518880.0,368.3036,368.371,368.0919,368.1978,518880.0
2022-10-26 14:35:00,382.65,383.22,382.57,383.08,783289.0,368.1881,368.7366,368.1112,368.6019,783289.0
2022-10-26 14:40:00,383.08,383.09,382.2,382.24,774929.0,368.6019,368.6115,367.7552,367.7936,774929.0
2022-10-26 14:45:00,382.24,382.51,382.12,382.33,634339.0,367.7936,368.0534,367.6782,367.8802,634339.0
2022-10-26 14:50:00,382.31,382.4,382.03,382.35,503433.0,367.861,367.9476,367.5916,367.8995,503433.0
2022-10-26 14:55:00,382.35,382.63,381.97,382.41,536019.0,367.8995,368.1689,367.5338,367.9572,536019.0
2022-10-26 15:00:00,382.4,382.4,381.49,381.59,836987.0,367.9476,367.9476,367.072,367.1682,836987.0
2022-10-26 15:05:00,381.58,382.08,381.47,382.03,879418.0,367.1586,367.6397,367.0527,367.5916,879418.0
2022-10-26 15:10:00,382.03,382.16,381.55,382.15,865265.0,367.5916,367.7167,367.1297,367.707,865265.0
2022-10-26 15:15:00,382.15,382.62,382.03,382.56,697856.0,367.707,368.1593,367.5916,368.1015,697856.0
2022-10-26 15:20:00,382.56,382.58,382.07,382.17,615900.0,368.1015,368.1208,367.6301,367.7263,615900.0
2022-10-26 15:25:00,382.17,382.39,381.89,382.31,736931.0,367.7263,367.938,367.4569,367.861,736931.0
2022-10-26 15:30:00,382.31,382.67,382.18,382.23,752212.0,367.861,368.2074,367.7359,367.784,752212.0
2022-10-26 15:35:00,382.22,382.5,382.01,382.36,852111.0,367.7744,368.0438,367.5723,367.9091,852111.0
2022-10-26 15:40:00,382.35,382.85,382.33,382.82,1303290.0,367.8995,368.3806,367.8802,368.3517,1303290.0
2022-10-26 15:45:00,382.82,383.01,382.46,382.62,1617762.0,368.3517,368.5345,368.0053,368.1593,1617762.0
2022-10-26 15:50:00,382.62,382.7,382.08,382.62,2363986.0,368.1593,368.2363,367.6397,368.1593,2363986.0
2022-10-26 15:55:00,382.62,382.62,381.73,382.08,4073069.0,368.1593,368.1593,367.3029,367.6397,4073069.0
2022-10-27 09:30:00,383.08,384.33,383.06,383.7,1562772.0,368.6019,369.8047,368.5826,369.1985,1562772.0
2022-10-27 09:35:00,383.69,384.18,383.22,383.25,1010154.0,369.1888,369.6603,368.7366,368.7655,1010154.0
2022-10-27 09:40:00,383.3,383.43,382.48,383.36,933299.0,368.8136,368.9387,368.0246,368.8713,933299.0
2022-10-27 09:45:00,383.36,383.48,381.53,381.61,855082.0,368.8713,368.9868,367.1105,367.1874,855082.0
2022-10-27 09:50:00,381.64,381.88,380.64,380.77,1189449.0,367.2163,367.4472,366.2541,366.3792,1189449.0
2022-10-27 09:55:00,380.77,381.24,380.52,381.2,979810.0,366.3792,366.8314,366.1386,366.7929,979810.0
2022-10-27 10:00:00,381.19,381.95,380.83,381.86,924506.0,366.7833,367.5146,366.4369,367.428,924506.0
2022-10-27 10:05:00,381.85,382.82,381.8,382.7,983442.0,367.4184,368.3517,367.3703,368.2363,983442.0
2022-10-27 10:10:00,382.73,384.24,382.0,383.98,1212333.0,368.2651,369.7181,367.5627,369.4679,1212333.0
2022-10-27 10:15:00,383.98,384.39,383.74,384.24,979736.0,369.4679,369.8624,369.2369,369.7181,979736.0
2022-10-27 10:20:00,384.25,384.59,383.89,384.15,735521.0,369.7277,370.0548,369.3813,369.6315,735521.0
2022-10-27 10:25:00,384.15,384.71,384.05,384.55,747594.0,369.6315,370.1703,369.5352,370.0163,747594.0
2022-10-27 10:30:00,384.54,385.0,384.16,384.28,899208.0,370.0067,370.4493,369.6411,369.7565,899208.0
2022-10-27 10:35:00,384.28,384.39,383.25,383.54,893333.0,369.7565,369.8624,368.7655,369.0445,893333.0
2022-10-27 10:40:00,383.53,383.61,382.72,382.81,728597.0,369.0349,369.1119,368.2555,368.3421,728597.0
2022-10-27 10:45:00,382.77,383.31,382.57,382.86,696398.0,368.3036,368.8232,368.1112,368.3902,696398.0
2022-10-27 10:50:00,382.86,383.63,382.82,383.42,588852.0,368.3902,369.1311,368.3517,368.929,588852.0
2022-10-27 10:55:00,383.42,383.52,382.13,382.19,811860.0,368.929,369.0253,367.6878,367.7455,811860.0
2022-10-27 11:00:00,382.18,382.96,382.02,382.64,835006.0,367.7359,368.4864,367.582,368.1785,835006.0
2022-10-27 11:05:00,382.66,383.08,382.19,382.9,628256.0,368.1978,368.6019,367.7455,368.4287,628256.0
2022-10-27 11:10:00,382.89,383.46,382.71,382.81,658239.0,368.4191,368.9675,368.2459,368.3421,658239.0
2022-10-27 11:15:00,382.79,382.94,381.91,382.22,582152.0,368.3229,368.4672,367.4761,367.7744,582152.0
2022-10-27 11:20:00,382.18,382.85,382.02,382.75,423933.0,367.7359,368.3806,367.582,368.2844,423933.0
2022-10-27 11:25:00,382.74,382.87,382.04,382.42,520125.0,368.2747,368.3998,367.6012,367.9668,520125.0
2022-10-27 11:30:00,382.43,382.83,381.81,382.38,784107.0,367.9765,368.3613,367.3799,367.9283,784107.0
2022-10-27 11:35:00,382.37,382.95,381.35,381.4,762877.0,367.9187,368.4768,366.9373,366.9854,762877.0
2022-10-27 11:40:00,381.39,381.65,380.93,381.16,561445.0,366.9758,367.2259,366.5331,366.7545,561445.0
2022-10-27 11:45:00,381.16,381.63,380.89,381.47,518523.0,366.7545,367.2067,366.4947,367.0527,518523.0
2022-10-27 11:50:00,381.47,381.59,381.14,381.49,289273.0,367.0527,367.1682,366.7352,367.072,289273.0
2022-10-27 11:55:00,381.5,381.64,381.09,381.35,379492.0,367.0816,367.2163,366.6871,366.9373,379492.0
2022-10-27 12:00:00,381.39,382.17,381.1,381.96,604083.0,366.9758,367.7263,366.6967,367.5242,604083.0
2022-10-27 12:05:00,381.95,382.42,381.85,381.94,633982.0,367.5146,367.9668,367.4184,367.505,633982.0
2022-10-27 12:10:00,381.94,382.06,381.6,381.93,535509.0,367.505,367.6204,367.1778,367.4954,535509.0
2022-10-27 12:15:00,381.93,382.18,381.42,381.48,599387.0,367.4954,367.7359,367.0046,367.0624,599387.0
2022-10-27 12:20:00,381.48,381.6,381.04,381.26,633779.0,367.0624,367.1778,366.639,366.8507,633779.0
2022-10-27 12:25:00,381.27,381.38,380.18,380.2,720955.0,366.8603,366.9661,365.8115,365.8307,720955.0
2022-10-27 12:30:00,380.17,381.04,380.13,380.96,529690.0,365.8019,366.639,365.7634,366.562,529690.0
2022-10-27 12:35:00,380.94,381.13,380.72,380.86,312390.0,366.5428,366.7256,366.3311,366.4658,312390.0
2022-10-27 12:40:00,380.87,381.17,380.75,380.88,334525.0,366.4754,366.7641,366.36,366.485,334525.0
2022-10-27 12:45:00,380.84,381.5,380.74,381.3,333180.0,366.4466,367.0816,366.3503,366.8892,333180.0
2022-10-27 12:50:00,381.3,381.54,381.18,381.44,616725.0,366.8892,367.1201,366.7737,367.0239,616725.0
2022-10-27 12:55:00,381.47,381.68,381.18,381.54,555499.0,367.0527,367.2548,366.7737,367.1201,555499.0
2022-10-27 13:00:00,381.56,381.69,381.07,381.4,578762.0,367.1393,367.2644,366.6679,366.9854,578762.0
2022-10-27 13:05:00,381.41,382.5,381.38,382.48,835474.0,366.995,368.0438,366.9661,368.0246,835474.0
2022-10-27 13:10:00,382.48,382.57,382.18,382.3,760847.0,368.0246,368.1112,367.7359,367.8514,760847.0
2022-10-27 13:15:00,382.29,382.52,381.8,382.36,943705.0,367.8417,368.0631,367.3703,367.9091,943705.0
2022-10-27 13:20:00,382.37,382.77,382.2,382.26,589253.0,367.9187,368.3036,367.7552,367.8129,589253.0
2022-10-27 13:25:00,382.27,382.3,381.59,381.62,530317.0,367.8225,367.8514,367.1682,367.1971,530317.0
2022-10-27 13:30:00,381.63,381.81,381.31,381.33,455677.0,367.2067,367.3799,366.8988,366.918,455677.0
2022-10-27 13:35:00,381.34,381.67,381.23,381.23,412045.0,366.9277,367.2452,366.8218,366.8218,412045.0
2022-10-27 13:40:00,381.22,381.68,381.21,381.47,323130.0,366.8122,367.2548,366.8026,367.0527,323130.0
2022-10-27 13:45:00,381.46,381.64,381.13,381.31,391128.0,367.0431,367.2163,366.7256,366.8988,391128.0
2022-10-27 13:50:00,381.32,381.33,381.01,381.06,241925.0,366.9084,366.918,366.6101,366.6582,241925.0
2022-10-27 13:55:00,381.07,381.27,380.73,380.78,348073.0,366.6679,366.8603,366.3407,366.3888,348073.0
2022-10-27 14:00:00,380.78,381.06,380.64,380.92,541921.0,366.3888,366.6582,366.2541,366.5235,541921.0
2022-10-27 14:05:00,380.92,380.92,380.39,380.43,362361.0,366.5235,366.5235,366.0136,366.052,362361.0
2022-10-27 14:10:00,380.43,380.52,380.05,380.42,648697.0,366.052,366.1386,365.6864,366.0424,648697.0
2022-10-27 14:15:00,380.42,380.67,380.27,380.62,527738.0,366.0424,366.283,365.8981,366.2349,527738.0
2022-10-27 14:20:00,380.63,380.85,380.44,380.82,476578.0,366.2445,366.4562,366.0617,366.4273,476578.0
2022-10-27 14:25:00,380.81,380.86,380.58,380.6,369006.0,366.4177,366.4658,366.1964,366.2156,369006.0
2022-10-27 14:30:00,380.6,380.76,380.26,380.67,409657.0,366.2156,366.3696,365.8885,366.283,409657.0
2022-10-27 14:35:00,380.67,380.68,380.36,380.46,309682.0,366.283,366.2926,365.9847,366.0809,309682.0
2022-10-27 14:40:00,380.45,380.75,380.25,380.41,566582.0,366.0713,366.36,365.8788,366.0328,566582.0
2022-10-27 14:45:00,380.4,380.67,380.29,380.33,618214.0,366.0232,366.283,365.9173,365.9558,618214.0
2022-10-27 14:50:00,380.34,380.54,380.18,380.43,513152.0,365.9654,366.1579,365.8115,366.052,513152.0
2022-10-27 14:55:00,380.43,380.48,379.81,380.13,717421.0,366.052,366.1002,365.4555,365.7634,717421.0
2022-10-27 15:00:00,380.13,380.78,380.07,380.63,728744.0,365.7634,366.3888,365.7057,366.2445,728744.0
2022-10-27 15:05:00,380.65,380.72,379.58,379.64,579152.0,366.2637,366.3311,365.2342,365.2919,579152.0
2022-10-27 15:10:00,379.62,380.33,379.53,380.21,853450.0,365.2727,365.9558,365.1861,365.8404,853450.0
2022-10-27 15:15:00,380.19,380.54,380.18,380.44,583533.0,365.8211,366.1579,365.8115,366.0617,583533.0
2022-10-27 15:20:00,380.45,380.75,380.34,380.66,623689.0,366.0713,366.36,365.9654,366.2734,623689.0
2022-10-27 15:25:00,380.64,380.83,380.35,380.74,468292.0,366.2541,366.4369,365.9751,366.3503,468292.0
2022-10-27 15:30:00,380.74,381.33,380.42,381.13,874256.0,366.3503,366.918,366.0424,366.7256,874256.0
2022-10-27 15:35:00,381.13,381.13,380.61,380.64,881850.0,366.7256,366.7256,366.2252,366.2541,881850.0
2022-10-27 15:40:00,380.64,380.93,380.49,380.66,752873.0,366.2541,366.5331,366.1098,366.2734,752873.0
2022-10-27 15:45:00,380.65,380.77,380.19,380.45,848981.0,366.2637,366.3792,365.8211,366.0713,848981.0
2022-10-27 15:50:00,380.47,380.76,379.45,379.56,1432431.0,366.0905,366.3696,365.1091,365.2149,1432431.0
2022-10-27 15:55:00,379.58,380.18,379.33,379.96,3155981.0,365.2342,365.8115,364.9936,365.5998,3155981.0
2022-10-28 09:30:00,379.88,382.24,379.68,381.61,2220719.0,365.5228,367.7936,365.3304,367.1874,2220719.0
2022-10-28 09:35:00,381.61,382.41,381.5,382.25,1195924.0,367.1874,367.9572,367.0816,367.8033,1195924.0
2022-10-28 09:40:00,382.26,382.99,382.23,382.52,1593543.0,367.8129,368.5153,367.784,368.0631,1593543.0
2022-10-28 09:45:00,382.52,382.95,382.18,382.74,1045877.0,368.0631,368.4768,367.7359,368.2747,1045877.0
2022-10-28 09:50:00,382.75,382.98,382.21,382.79,850630.0,368.2844,368.5057,367.7648,368.3229,850630.0
2022-10-28 09:55:00,382.78,383.36,382.42,382.52,942708.0,368.3132,368.8713,367.9668,368.0631,942708.0
2022-10-28 10:00:00,382.57,383.48,381.63,381.99,1560082.0,368.1112,368.9868,367.2067,367.5531,1560082.0
2022-10-28 10:05:00,382.01,382.61,381.74,382.04,878504.0,367.5723,368.1497,367.3125,367.6012,878504.0
2022-10-28 10:10:00,382.04,382.3,380.96,382.02,1296328.0,367.6012,367.8514,366.562,367.582,1296328.0
2022-10-28 10:15:00,382.02,383.24,381.79,382.81,1079644.0,367.582,368.7558,367.3606,368.3421,1079644.0
2022-10-28 10:20:00,382.8,383.09,382.43,382.99,744146.0,368.3325,368.6115,367.9765,368.5153,744146.0
2022-10-28 10:25:00,383.01,384.37,382.93,383.98,1217835.0,368.5345,369.8431,368.4576,369.4679,1217835.0
2022-10-28 10:30:00,383.98,384.77,383.98,384.12,1143287.0,369.4679,370.228,369.4679,369.6026,1143287.0
2022-10-28 10:35:00,384.11,384.46,383.78,384.37,736196.0,369.593,369.9297,369.2754,369.8431,736196.0
2022-10-28 10:40:00,384.38,384.88,384.07,384.78,575737.0,369.8528,370.3339,369.5545,370.2376,575737.0
2022-10-28 10:45:00,384.76,385.72,384.72,385.6,1200550.0,370.2184,371.1421,370.1799,371.0267,1200550.0
2022-10-28 10:50:00,385.6,385.72,385.31,385.65,784200.0,371.0267,371.1421,370.7476,371.0748,784200.0
2022-10-28 10:55:00,385.65,385.84,385.48,385.72,534868.0,371.0748,371.2576,370.9112,371.1421,534868.0
2022-10-28 11:00:00,385.72,386.08,385.28,385.41,940450.0,371.1421,371.4885,370.7187,370.8438,940450.0
2022-10-28 11:05:00,385.39,385.8,385.05,385.62,916218.0,370.8246,371.2191,370.4974,371.0459,916218.0
2022-10-28 11:10:00,385.62,386.29,385.62,385.82,738193.0,371.0459,371.6906,371.0459,371.2383,738193.0
2022-10-28 11:15:00,385.82,385.84,385.23,385.67,832925.0,371.2383,371.2576,370.6706,371.094,832925.0
2022-10-28 11:20:00,385.67,385.89,385.31,385.52,554535.0,371.094,371.3057,370.7476,370.9497,554535.0
2022-10-28 11:25:00,385.52,385.6,385.14,385.26,473159.0,370.9497,371.0267,370.584,370.6995,473159.0
2022-10-28 11:30:00,385.26,385.51,385.09,385.14,466915.0,370.6995,370.9401,370.5359,370.584,466915.0
2022-10-28 11:35:00,385.15,385.59,384.85,385.52,834879.0,370.5937,371.017,370.305,370.9497,834879.0
2022-10-28 11:40:00,385.51,386.07,385.46,385.95,512420.0,370.9401,371.4789,370.8919,371.3634,512420.0
2022-10-28 11:45:00,385.96,386.22,385.8,386.08,451185.0,371.373,371.6232,371.2191,371.4885,451185.0
2022-10-28 11:50:00,386.07,386.25,385.89,385.91,531126.0,371.4789,371.6521,371.3057,371.3249,531126.0
2022-10-28 11:55:00,385.91,386.14,385.66,385.77,391630.0,371.3249,371.5462,371.0844,371.1902,391630.0
2022-10-28 12:00:00,385.76,386.13,385.5,385.55,420982.0,371.1806,371.5366,370.9304,370.9785,420982.0
2022-10-28 12:05:00,385.54,385.69,385.01,385.46,606898.0,370.9689,371.1133,370.459,370.8919,606898.0
2022-10-28 12:10:00,385.46,386.18,385.41,386.17,431129.0,370.8919,371.5847,370.8438,371.5751,431129.0
2022-10-28 12:15:00,386.17,386.71,386.15,386.47,1012353.0,371.5751,372.0947,371.5559,371.8638,1012353.0
2022-10-28 12:20:00,386.48,386.93,386.43,386.89,487428.0,371.8734,372.3064,371.8253,372.2679,487428.0
2022-10-28 12:25:00,386.9,387.08,386.73,387.01,447004.0,372.2775,372.4507,372.1139,372.3834,447004.0
2022-10-28 12:30:00,387.03,387.29,386.9,387.24,478115.0,372.4026,372.6528,372.2775,372.6047,478115.0
2022-10-28 12:35:00,387.24,387.42,386.93,386.94,669312.0,372.6047,372.7779,372.3064,372.316,669312.0
2022-10-28 12:40:00,386.93,387.06,386.55,386.87,613814.0,372.3064,372.4315,371.9407,372.2487,613814.0
2022-10-28 12:45:00,386.86,387.0,386.44,386.97,729308.0,372.239,372.3737,371.8349,372.3449,729308.0
2022-10-28 12:50:00,386.95,387.36,386.88,387.35,452949.0,372.3256,372.7201,372.2583,372.7105,452949.0
2022-10-28 12:55:00,387.35,387.35,386.96,387.15,439740.0,372.7105,372.7105,372.3353,372.5181,439740.0
2022-10-28 13:00:00,387.16,387.35,387.04,387.13,418490.0,372.5277,372.7105,372.4122,372.4988,418490.0
2022-10-28 13:05:00,387.14,387.72,387.11,387.6,521588.0,372.5084,373.0665,372.4796,372.9511,521588.0
2022-10-28 13:10:00,387.59,387.78,387.45,387.67,458670.0,372.9414,373.1243,372.8067,373.0184,458670.0
2022-10-28 13:15:00,387.67,387.77,387.35,387.37,623801.0,373.0184,373.1146,372.7105,372.7298,623801.0
2022-10-28 13:20:00,387.37,387.58,387.24,387.47,562333.0,372.7298,372.9318,372.6047,372.826,562333.0
2022-10-28 13:25:00,387.48,387.63,387.28,387.39,389300.0,372.8356,372.9799,372.6432,372.749,389300.0
2022-10-28 13:30:00,387.4,387.66,387.4,387.62,330761.0,372.7586,373.0088,372.7586,372.9703,330761.0
2022-10-28 13:35:00,387.62,388.04,387.54,387.85,725952.0,372.9703,373.3744,372.8933,373.1916,725952.0
2022-10-28 13:40:00,387.84,387.93,387.53,387.75,388926.0,373.182,373.2686,372.8837,373.0954,388926.0
2022-10-28 13:45:00,387.75,388.08,387.72,387.74,418491.0,373.0954,373.4129,373.0665,373.0858,418491.0
2022-10-28 13:50:00,387.74,387.95,387.73,387.87,357423.0,373.0858,373.2878,373.0762,373.2109,357423.0
2022-10-28 13:55:00,387.87,387.93,387.49,387.52,505672.0,373.2109,373.2686,372.8452,372.8741,505672.0
2022-10-28 14:00:00,387.52,387.81,387.26,387.39,665556.0,372.8741,373.1531,372.6239,372.749,665556.0
2022-10-28 14:05:00,387.39,387.64,387.21,387.26,490342.0,372.749,372.9896,372.5758,372.6239,490342.0
2022-10-28 14:10:00,387.25,387.55,387.21,387.55,586714.0,372.6143,372.903,372.5758,372.903,586714.0
2022-10-28 14:15:00,387.56,388.06,387.49,387.85,645462.0,372.9126,373.3937,372.8452,373.1916,645462.0
2022-10-28 14:20:00,387.84,387.97,387.81,387.86,274958.0,373.182,373.3071,373.1531,373.2012,274958.0
2022-10-28 14:25:00,387.88,387.97,387.69,387.79,324020.0,373.2205,373.3071,373.0377,373.1339,324020.0
2022-10-28 14:30:00,387.8,388.4,387.71,388.36,977850.0,373.1435,373.7208,373.0569,373.6823,977850.0
2022-10-28 14:35:00,388.35,388.59,388.33,388.56,622027.0,373.6727,373.9036,373.6535,373.8748,622027.0
2022-10-28 14:40:00,388.56,388.83,388.43,388.69,799537.0,373.8748,374.1346,373.7497,373.9999,799537.0
2022-10-28 14:45:00,388.7,388.92,388.66,388.82,667726.0,374.0095,374.2212,373.971,374.125,667726.0
2022-10-28 14:50:00,388.82,389.04,388.56,388.67,647896.0,374.125,374.3366,373.8748,373.9806,647896.0
2022-10-28 14:55:00,388.68,388.88,388.67,388.85,396404.0,373.9902,374.1827,373.9806,374.1538,396404.0
2022-10-28 15:00:00,388.86,389.24,388.66,388.7,825816.0,374.1634,374.5291,373.971,374.0095,825816.0
2022-10-28 15:05:00,388.71,388.79,388.21,388.72,867567.0,374.0191,374.0961,373.538,374.0287,867567.0
2022-10-28 15:10:00,388.71,389.0,388.69,388.89,503239.0,374.0191,374.2982,373.9999,374.1923,503239.0
2022-10-28 15:15:00,388.87,388.94,388.59,388.67,469125.0,374.1731,374.2404,373.9036,373.9806,469125.0
2022-10-28 15:20:00,388.68,388.78,388.5,388.78,574013.0,373.9902,374.0865,373.817,374.0865,574013.0
2022-10-28 15:25:00,388.76,389.14,388.7,389.0,631802.0,374.0672,374.4329,374.0095,374.2982,631802.0
2022-10-28 15:30:00,389.02,389.1,388.76,389.02,704173.0,374.3174,374.3944,374.0672,374.3174,704173.0
2022-10-28 15:35:00,389.02,389.02,388.63,388.84,876714.0,374.3174,374.3174,373.9421,374.1442,876714.0
2022-10-28 15:40:00,388.84,389.14,388.75,389.0,879928.0,374.1442,374.4329,374.0576,374.2982,879928.0
2022-10-28 15:45:00,388.99,389.0,388.8,388.91,1239241.0,374.2885,374.2982,374.1057,374.2116,1239241.0
2022-10-28 15:50:00,388.92,389.52,388.73,389.24,2252605.0,374.2212,374.7985,374.0384,374.5291,2252605.0
2022-10-28 15:55:00,389.24,389.36,388.71,388.97,4640174.0,374.5291,374.6445,374.0191,374.2693,4640174.0
2022-10-31 09:30:00,386.44,387.0,386.14,386.9,2048190.0,371.8349,372.3737,371.5462,372.2775,2048190.0
2022-10-31 09:35:00,386.91,387.47,386.55,387.17,1355509.0,372.2871,372.826,371.9407,372.5373,1355509.0
2022-10-31 09:40:00,387.15,387.38,386.65,387.11,761477.0,372.5181,372.7394,372.037,372.4796,761477.0
2022-10-31 09:45:00,387.12,387.13,385.81,385.81,1095936.0,372.4892,372.4988,371.2287,371.2287,1095936.0
2022-10-31 09:50:00,385.82,386.12,385.51,385.99,896410.0,371.2383,371.527,370.9401,371.4019,896410.0
2022-10-31 09:55:00,385.99,386.06,385.47,385.47,630458.0,371.4019,371.4693,370.9016,370.9016,630458.0
2022-10-31 10:00:00,385.48,386.3,385.32,386.23,798138.0,370.9112,371.7002,370.7572,371.6328,798138.0
2022-10-31 10:05:00,386.23,386.23,385.26,385.59,641604.0,371.6328,371.6328,370.6995,371.017,641604.0
2022-10-31 10:10:00,385.57,386.11,385.34,386.04,537618.0,370.9978,371.5174,370.7765,371.45,537618.0
2022-10-31 10:15:00,386.03,386.92,385.97,386.61,1065809.0,371.4404,372.2968,371.3827,371.9985,1065809.0
2022-10-31 10:20:00,386.61,386.74,386.04,386.06,1036961.0,371.9985,372.1236,371.45,371.4693,1036961.0
2022-10-31 10:25:00,386.06,386.21,385.65,385.83,533233.0,371.4693,371.6136,371.0748,371.248,533233.0
2022-10-31 10:30:00,385.8,386.03,385.51,385.77,496774.0,371.2191,371.4404,370.9401,371.1902,496774.0
2022-10-31 10:35:00,385.76,385.82,385.37,385.82,558504.0,371.1806,371.2383,370.8053,371.2383,558504.0
2022-10-31 10:40:00,385.8,386.34,385.71,386.29,607211.0,371.2191,371.7387,371.1325,371.6906,607211.0
2022-10-31 10:45:00,386.27,386.75,386.05,386.15,654755.0,371.6713,372.1332,371.4596,371.5559,654755.0
2022-10-31 10:50:00,386.14,386.5,385.97,386.09,526359.0,371.5462,371.8926,371.3827,371.4981,526359.0
2022-10-31 10:55:00,386.09,386.32,385.79,386.12,699288.0,371.4981,371.7194,371.2095,371.527,699288.0
2022-10-31 11:00:00,386.12,386.81,386.04,386.58,601574.0,371.527,372.1909,371.45,371.9696,601574.0
2022-10-31 11:05:00,386.56,387.33,386.33,386.92,666633.0,371.9504,372.6913,371.7291,372.2968,666633.0
2022-10-31 11:10:00,386.93,387.21,386.66,386.86,615139.0,372.3064,372.5758,372.0466,372.239,615139.0
2022-10-31 11:15:00,386.85,387.12,386.72,386.85,402639.0,372.2294,372.4892,372.1043,372.2294,402639.0
2022-10-31 11:20:00,386.84,387.59,386.51,387.47,899550.0,372.2198,372.9414,371.9023,372.826,899550.0
2022-10-31 11:25:00,387.46,387.61,387.27,387.35,629379.0,372.8164,372.9607,372.6335,372.7105,629379.0
2022-10-31 11:30:00,387.35,387.51,387.11,387.43,430148.0,372.7105,372.8645,372.4796,372.7875,430148.0
2022-10-31 11:35:00,387.4,387.46,387.06,387.12,343460.0,372.7586,372.8164,372.4315,372.4892,343460.0
2022-10-31 11:40:00,387.12,387.9,387.11,387.88,719301.0,372.4892,373.2397,372.4796,373.2205,719301.0
2022-10-31 11:45:00,387.89,387.99,387.62,387.91,475462.0,373.2301,373.3263,372.9703,373.2493,475462.0
2022-10-31 11:50:00,387.9,388.33,387.86,388.25,506468.0,373.2397,373.6535,373.2012,373.5765,506468.0
2022-10-31 11:55:00,388.24,388.4,386.32,387.08,1630081.0,373.5669,373.7208,371.7194,372.4507,1630081.0
2022-10-31 12:00:00,387.09,387.3,386.57,387.28,621500.0,372.4603,372.6624,371.96,372.6432,621500.0
2022-10-31 12:05:00,387.28,387.33,386.43,386.46,591604.0,372.6432,372.6913,371.8253,371.8541,591604.0
2022-10-31 12:10:00,386.44,387.32,386.42,387.29,503524.0,371.8349,372.6816,371.8157,372.6528,503524.0
2022-10-31 12:15:00,387.3,388.0,387.15,387.58,659039.0,372.6624,373.3359,372.5181,372.9318,659039.0
2022-10-31 12:20:00,387.6,387.7,387.09,387.21,357533.0,372.9511,373.0473,372.4603,372.5758,357533.0
2022-10-31 12:25:00,387.2,387.26,386.88,386.96,382103.0,372.5662,372.6239,372.2583,372.3353,382103.0
2022-10-31 12:30:00,386.95,386.97,386.14,386.31,545164.0,372.3256,372.3449,371.5462,371.7098,545164.0
2022-10-31 12:35:00,386.28,386.53,386.07,386.28,468775.0,371.681,371.9215,371.4789,371.681,468775.0
2022-10-31 12:40:00,386.27,386.47,385.78,386.08,537813.0,371.6713,371.8638,371.1998,371.4885,537813.0
2022-10-31 12:45:00,386.08,386.15,385.83,386.0,368899.0,371.4885,371.5559,371.248,371.4115,368899.0
2022-10-31 12:50:00,386.0,386.35,385.82,385.88,483417.0,371.4115,371.7483,371.2383,371.2961,483417.0
2022-10-31 12:55:00,385.88,386.34,385.81,386.25,498498.0,371.2961,371.7387,371.2287,371.6521,498498.0
2022-10-31 13:00:00,386.25,386.57,386.03,386.07,672045.0,371.6521,371.96,371.4404,371.4789,672045.0
2022-10-31 13:05:00,386.07,386.66,385.81,386.59,611881.0,371.4789,372.0466,371.2287,371.9792,611881.0
2022-10-31 13:10:00,386.58,386.71,386.3,386.54,326958.0,371.9696,372.0947,371.7002,371.9311,326958.0
2022-10-31 13:15:00,386.54,387.03,386.28,387.02,505204.0,371.9311,372.4026,371.681,372.393,505204.0
2022-10-31 13:20:00,387.03,387.24,386.91,387.06,357300.0,372.4026,372.6047,372.2871,372.4315,357300.0
2022-10-31 13:25:00,387.06,387.44,386.83,387.34,383181.0,372.4315,372.7971,372.2102,372.7009,383181.0
2022-10-31 13:30:00,387.34,387.52,387.19,387.5,318096.0,372.7009,372.8741,372.5566,372.8548,318096.0
2022-10-31 13:35:00,387.51,387.59,387.32,387.37,343826.0,372.8645,372.9414,372.6816,372.7298,343826.0
2022-10-31 13:40:00,387.36,387.38,386.95,387.23,399650.0,372.7201,372.7394,372.3256,372.595,399650.0
2022-10-31 13:45:00,387.22,387.22,386.69,386.76,420807.0,372.5854,372.5854,372.0755,372.1428,420807.0
2022-10-31 13:50:00,386.78,386.97,386.53,386.74,286315.0,372.1621,372.3449,371.9215,372.1236,286315.0
2022-10-31 13:55:00,386.73,387.09,386.69,387.07,392477.0,372.1139,372.4603,372.0755,372.4411,392477.0
2022-10-31 14:00:00,387.07,387.41,386.9,387.27,549407.0,372.4411,372.7682,372.2775,372.6335,549407.0
2022-10-31 14:05:00,387.27,387.27,386.77,386.82,536498.0,372.6335,372.6335,372.1524,372.2005,536498.0
2022-10-31 14:10:00,386.81,387.04,386.62,386.92,468397.0,372.1909,372.4122,372.0081,372.2968,468397.0
2022-10-31 14:15:00,386.91,387.21,386.7,387.12,508149.0,372.2871,372.5758,372.0851,372.4892,508149.0
2022-10-31 14:20:00,387.1,387.19,386.93,387.04,371855.0,372.47,372.5566,372.3064,372.4122,371855.0
2022-10-31 14:25:00,387.03,387.3,386.95,386.96,383722.0,372.4026,372.6624,372.3256,372.3353,383722.0
2022-10-31 14:30:00,386.96,387.38,386.81,387.27,480501.0,372.3353,372.7394,372.1909,372.6335,480501.0
2022-10-31 14:35:00,387.25,387.72,387.13,387.58,821281.0,372.6143,373.0665,372.4988,372.9318,821281.0
2022-10-31 14:40:00,387.57,387.63,387.43,387.52,591965.0,372.9222,372.9799,372.7875,372.8741,591965.0
2022-10-31 14:45:00,387.49,387.7,387.11,387.24,539395.0,372.8452,373.0473,372.4796,372.6047,539395.0
2022-10-31 14:50:00,387.24,387.54,387.11,387.48,566649.0,372.6047,372.8933,372.4796,372.8356,566649.0
2022-10-31 14:55:00,387.44,387.61,386.52,386.85,682614.0,372.7971,372.9607,371.9119,372.2294,682614.0
2022-10-31 15:00:00,386.87,386.9,385.96,385.96,1071186.0,372.2487,372.2775,371.373,371.373,1071186.0
2022-10-31 15:05:00,385.97,386.27,385.52,385.63,945353.0,371.3827,371.6713,370.9497,371.0555,945353.0
2022-10-31 15:10:00,385.63,386.13,385.63,385.99,1126983.0,371.0555,371.5366,371.0555,371.4019,1126983.0
2022-10-31 15:15:00,385.98,386.19,385.67,386.1,900156.0,371.3923,371.5944,371.094,371.5078,900156.0
2022-10-31 15:20:00,386.1,386.6,385.93,386.41,966545.0,371.5078,371.9889,371.3442,371.806,966545.0
2022-10-31 15:25:00,386.41,386.7,386.36,386.66,769962.0,371.806,372.0851,371.7579,372.0466,769962.0
2022-10-31 15:30:00,386.66,387.11,386.42,387.11,1290510.0,372.0466,372.4796,371.8157,372.4796,1290510.0
2022-10-31 15:35:00,387.12,387.32,386.96,387.22,1357990.0,372.4892,372.6816,372.3353,372.5854,1357990.0
2022-10-31 15:40:00,387.22,387.45,387.2,387.27,1175723.0,372.5854,372.8067,372.5662,372.6335,1175723.0
2022-10-31 15:45:00,387.26,387.34,386.73,386.79,1541036.0,372.6239,372.7009,372.1139,372.1717,1541036.0
2022-10-31 15:50:00,386.8,386.83,386.02,386.18,2435390.0,372.1813,372.2102,371.4308,371.5847,2435390.0
2022-10-31 15:55:00,386.18,386.5,386.0,386.21,5681329.0,371.5847,371.8926,371.4115,371.6136,5681329.0
2022-11-01 09:30:00,390.14,390.39,389.3,389.86,1913117.0,375.3951,375.6356,374.5868,375.1256,1913117.0
2022-11-01 09:35:00,389.87,390.24,389.42,389.89,922349.0,375.1353,375.4913,374.7023,375.1545,922349.0
2022-11-01 09:40:00,389.88,390.18,389.5,389.73,842167.0,375.1449,375.4336,374.7793,375.0006,842167.0
2022-11-01 09:45:00,389.73,389.73,388.11,388.43,1827616.0,375.0006,375.0006,373.4418,373.7497,1827616.0
2022-11-01 09:50:00,388.42,388.45,387.74,387.99,1111375.0,373.7401,373.7689,373.0858,373.3263,1111375.0
2022-11-01 09:55:00,388.0,388.34,387.87,388.04,852520.0,373.3359,373.6631,373.2109,373.3744,852520.0
2022-11-01 10:00:00,388.12,388.4,386.24,386.33,2481352.0,373.4514,373.7208,371.6425,371.7291,2481352.0
2022-11-01 10:05:00,386.31,386.69,385.45,385.53,1643625.0,371.7098,372.0755,370.8823,370.9593,1643625.0
2022-11-01 10:10:00,385.54,385.94,385.08,385.6,1253479.0,370.9689,371.3538,370.5263,371.0267,1253479.0
2022-11-01 10:15:00,385.6,385.99,385.42,385.45,1380551.0,371.0267,371.4019,370.8535,370.8823,1380551.0
2022-11-01 10:20:00,385.46,386.4,384.95,385.95,1440568.0,370.8919,371.7964,370.4012,371.3634,1440568.0
2022-11-01 10:25:00,385.96,386.35,385.54,386.35,712943.0,371.373,371.7483,370.9689,371.7483,712943.0
2022-11-01 10:30:00,386.38,386.59,385.71,386.59,832780.0,371.7772,371.9792,371.1325,371.9792,832780.0
2022-11-01 10:35:00,386.58,386.66,385.37,385.45,796441.0,371.9696,372.0466,370.8053,370.8823,796441.0
2022-11-01 10:40:00,385.43,385.44,384.36,384.67,1209409.0,370.8631,370.8727,369.8335,370.1318,1209409.0
2022-11-01 10:45:00,384.66,385.05,384.3,384.56,863327.0,370.1222,370.4974,369.7758,370.026,863327.0
2022-11-01 10:50:00,384.54,384.8,384.26,384.74,744818.0,370.0067,370.2569,369.7373,370.1992,744818.0
2022-11-01 10:55:00,384.73,384.78,383.58,384.01,929673.0,370.1895,370.2376,369.083,369.4967,929673.0
2022-11-01 11:00:00,384.01,384.29,383.77,384.12,833334.0,369.4967,369.7662,369.2658,369.6026,833334.0
2022-11-01 11:05:00,384.13,384.32,383.65,384.13,564896.0,369.6122,369.795,369.1504,369.6122,564896.0
2022-11-01 11:10:00,384.1,384.58,384.0,384.51,518756.0,369.5833,370.0452,369.4871,369.9778,518756.0
2022-11-01 11:15:00,384.52,384.75,383.77,383.83,540849.0,369.9875,370.2088,369.2658,369.3235,540849.0
2022-11-01 11:20:00,383.84,384.33,383.68,383.89,641132.0,369.3332,369.8047,369.1792,369.3813,641132.0
2022-11-01 11:25:00,383.88,384.56,383.72,384.48,560779.0,369.3717,370.026,369.2177,369.949,560779.0
2022-11-01 11:30:00,384.48,384.82,384.29,384.56,686529.0,369.949,370.2761,369.7662,370.026,686529.0
2022-11-01 11:35:00,384.57,384.74,383.29,383.58,738665.0,370.0356,370.1992,368.804,369.083,738665.0
2022-11-01 11:40:00,383.57,383.86,383.37,383.53,642896.0,369.0734,369.3524,368.8809,369.0349,642896.0
2022-11-01 11:45:00,383.52,384.29,383.39,384.05,639451.0,369.0253,369.7662,368.9002,369.5352,639451.0
2022-11-01 11:50:00,384.05,384.34,383.88,384.31,502315.0,369.5352,369.8143,369.3717,369.7854,502315.0
2022-11-01 11:55:00,384.32,384.77,384.05,384.54,937795.0,369.795,370.228,369.5352,370.0067,937795.0
2022-11-01 12:00:00,384.53,384.89,384.4,384.79,980439.0,369.9971,370.3435,369.872,370.2473,980439.0
2022-11-01 12:05:00,384.78,386.02,384.73,385.15,1147005.0,370.2376,371.4308,370.1895,370.5937,1147005.0
2022-11-01 12:10:00,385.14,385.56,384.55,384.81,760960.0,370.584,370.9882,370.0163,370.2665,760960.0
2022-11-01 12:15:00,384.82,384.92,384.46,384.6,345065.0,370.2761,370.3724,369.9297,370.0644,345065.0
2022-11-01 12:20:00,384.62,385.05,384.24,384.53,594938.0,370.0837,370.4974,369.7181,369.9971,594938.0
2022-11-01 12:25:00,384.51,384.97,384.43,384.48,567067.0,369.9778,370.4205,369.9009,369.949,567067.0
2022-11-01 12:30:00,384.46,384.7,384.27,384.34,531198.0,369.9297,370.1607,369.7469,369.8143,531198.0
2022-11-01 12:35:00,384.36,384.54,383.97,384.48,518303.0,369.8335,370.0067,369.4583,369.949,518303.0
2022-11-01 12:40:00,384.48,384.81,384.24,384.8,395340.0,369.949,370.2665,369.7181,370.2569,395340.0
2022-11-01 12:45:00,384.8,384.91,384.6,384.71,344721.0,370.2569,370.3627,370.0644,370.1703,344721.0
2022-11-01 12:50:00,384.69,384.76,384.26,384.53,361897.0,370.151,370.2184,369.7373,369.9971,361897.0
2022-11-01 12:55:00,384.52,384.78,384.27,384.73,314075.0,369.9875,370.2376,369.7469,370.1895,314075.0
2022-11-01 13:00:00,384.73,384.75,384.31,384.53,293299.0,370.1895,370.2088,369.7854,369.9971,293299.0
2022-11-01 13:05:00,384.53,384.83,384.36,384.5,304216.0,369.9971,370.2858,369.8335,369.9682,304216.0
2022-11-01 13:10:00,384.51,385.45,384.47,385.16,625356.0,369.9778,370.8823,369.9394,370.6033,625356.0
2022-11-01 13:15:00,385.15,385.38,384.94,385.15,466792.0,370.5937,370.815,370.3916,370.5937,466792.0
2022-11-01 13:20:00,385.19,385.44,384.95,385.07,533047.0,370.6321,370.8727,370.4012,370.5167,533047.0
2022-11-01 13:25:00,385.05,385.1,384.82,384.88,457728.0,370.4974,370.5455,370.2761,370.3339,457728.0
2022-11-01 13:30:00,384.87,384.95,384.54,384.62,355184.0,370.3242,370.4012,370.0067,370.0837,355184.0
2022-11-01 13:35:00,384.61,384.68,384.27,384.35,443879.0,370.0741,370.1414,369.7469,369.8239,443879.0
2022-11-01 13:40:00,384.34,384.86,384.31,384.73,414500.0,369.8143,370.3146,369.7854,370.1895,414500.0
2022-11-01 13:45:00,384.71,385.06,384.64,384.76,261044.0,370.1703,370.5071,370.1029,370.2184,261044.0
2022-11-01 13:50:00,384.79,384.97,384.66,384.74,169130.0,370.2473,370.4205,370.1222,370.1992,169130.0
2022-11-01 13:55:00,384.72,385.09,384.57,385.09,230752.0,370.1799,370.5359,370.0356,370.5359,230752.0
2022-11-01 14:00:00,385.08,385.24,384.83,384.98,352182.0,370.5263,370.6803,370.2858,370.4301,352182.0
2022-11-01 14:05:00,384.99,385.18,384.76,385.12,315765.0,370.4397,370.6225,370.2184,370.5648,315765.0
2022-11-01 14:10:00,385.12,385.18,384.89,384.97,246512.0,370.5648,370.6225,370.3435,370.4205,246512.0
2022-11-01 14:15:00,384.97,385.07,384.8,384.88,301534.0,370.4205,370.5167,370.2569,370.3339,301534.0
2022-11-01 14:20:00,384.88,385.03,384.67,384.77,811582.0,370.3339,370.4782,370.1318,370.228,811582.0
2022-11-01 14:25:00,384.77,385.09,384.6,385.05,391855.0,370.228,370.5359,370.0644,370.4974,391855.0
2022-11-01 14:30:00,385.04,385.17,384.57,384.76,659299.0,370.4878,370.6129,370.0356,370.2184,659299.0
2022-11-01 14:35:00,384.78,385.01,384.7,384.79,427305.0,370.2376,370.459,370.1607,370.2473,427305.0
2022-11-01 14:40:00,384.8,384.97,384.52,384.65,469287.0,370.2569,370.4205,369.9875,370.1126,469287.0
2022-11-01 14:45:00,384.64,384.74,384.27,384.42,325437.0,370.1029,370.1992,369.7469,369.8912,325437.0
2022-11-01 14:50:00,384.41,384.86,384.32,384.72,454107.0,369.8816,370.3146,369.795,370.1799,454107.0
2022-11-01 14:55:00,384.69,385.55,384.68,385.39,548765.0,370.151,370.9785,370.1414,370.8246,548765.0
2022-11-01 15:00:00,385.39,385.49,385.09,385.36,703570.0,370.8246,370.9208,370.5359,370.7957,703570.0
2022-11-01 15:05:00,385.35,385.8,385.27,385.63,705039.0,370.7861,371.2191,370.7091,371.0555,705039.0
2022-11-01 15:10:00,385.63,385.66,385.06,385.11,520591.0,371.0555,371.0844,370.5071,370.5552,520591.0
2022-11-01 15:15:00,385.1,385.23,384.81,385.23,540467.0,370.5455,370.6706,370.2665,370.6706,540467.0
2022-11-01 15:20:00,385.24,385.43,385.15,385.23,527973.0,370.6803,370.8631,370.5937,370.6706,527973.0
2022-11-01 15:25:00,385.22,385.25,384.7,384.79,377814.0,370.661,370.6899,370.1607,370.2473,377814.0
2022-11-01 15:30:00,384.8,384.99,384.66,384.86,498173.0,370.2569,370.4397,370.1222,370.3146,498173.0
2022-11-01 15:35:00,384.86,385.15,384.68,384.69,790246.0,370.3146,370.5937,370.1414,370.151,790246.0
2022-11-01 15:40:00,384.69,385.08,384.65,385.0,887611.0,370.151,370.5263,370.1126,370.4493,887611.0
2022-11-01 15:45:00,384.98,385.36,384.71,385.31,1145964.0,370.4301,370.7957,370.1703,370.7476,1145964.0
2022-11-01 15:50:00,385.33,385.52,384.88,385.02,1790182.0,370.7669,370.9497,370.3339,370.4686,1790182.0
2022-11-01 15:55:00,385.02,385.14,384.48,384.53,3509355.0,370.4686,370.584,369.949,369.9971,3509355.0
2022-11-02 09:30:00,383.9,384.06,382.68,383.11,1273557.0,369.3909,369.5449,368.217,368.6308,1273557.0
2022-11-02 09:35:00,383.1,383.39,382.72,382.95,590589.0,368.6211,368.9002,368.2555,368.4768,590589.0
2022-11-02 09:40:00,382.95,383.33,382.79,382.89,521177.0,368.4768,368.8424,368.3229,368.4191,521177.0
2022-11-02 09:45:00,382.87,383.21,382.51,382.79,597477.0,368.3998,368.727,368.0534,368.3229,597477.0
2022-11-02 09:50:00,382.79,383.18,382.7,382.85,697078.0,368.3229,368.6981,368.2363,368.3806,697078.0
2022-11-02 09:55:00,382.86,382.99,382.41,382.44,497569.0,368.3902,368.5153,367.9572,367.9861,497569.0
2022-11-02 10:00:00,382.44,382.97,382.37,382.84,595328.0,367.9861,368.4961,367.9187,368.371,595328.0
2022-11-02 10:05:00,382.85,383.07,382.58,382.72,511323.0,368.3806,368.5923,368.1208,368.2555,511323.0
2022-11-02 10:10:00,382.73,382.96,382.42,382.45,399020.0,368.2651,368.4864,367.9668,367.9957,399020.0
2022-11-02 10:15:00,382.43,382.61,382.27,382.5,670627.0,367.9765,368.1497,367.8225,368.0438,670627.0
2022-11-02 10:20:00,382.49,382.51,382.19,382.29,732139.0,368.0342,368.0534,367.7455,367.8417,732139.0
2022-11-02 10:25:00,382.27,382.4,382.11,382.27,311634.0,367.8225,367.9476,367.6686,367.8225,311634.0
2022-11-02 10:30:00,382.29,382.45,382.16,382.39,279638.0,367.8417,367.9957,367.7167,367.938,279638.0
2022-11-02 10:35:00,382.38,382.59,382.15,382.46,443472.0,367.9283,368.1304,367.707,368.0053,443472.0
2022-11-02 10:40:00,382.49,382.73,382.26,382.56,303187.0,368.0342,368.2651,367.8129,368.1015,303187.0
2022-11-02 10:45:00,382.57,382.85,382.51,382.68,294038.0,368.1112,368.3806,368.0534,368.217,294038.0
2022-11-02 10:50:00,382.66,383.12,382.42,383.04,318375.0,368.1978,368.6404,367.9668,368.5634,318375.0
2022-11-02 10:55:00,383.02,383.1,382.69,382.75,339368.0,368.5442,368.6211,368.2266,368.2844,339368.0
2022-11-02 11:00:00,382.76,383.07,382.74,382.81,354490.0,368.294,368.5923,368.2747,368.3421,354490.0
2022-11-02 11:05:00,382.81,383.03,382.66,382.84,219106.0,368.3421,368.5538,368.1978,368.371,219106.0
2022-11-02 11:10:00,382.81,382.93,382.42,382.46,279878.0,368.3421,368.4576,367.9668,368.0053,279878.0
2022-11-02 11:15:00,382.45,382.64,382.27,382.57,360620.0,367.9957,368.1785,367.8225,368.1112,360620.0
2022-11-02 11:20:00,382.58,382.82,382.39,382.78,245529.0,368.1208,368.3517,367.938,368.3132,245529.0
2022-11-02 11:25:00,382.78,382.81,382.4,382.64,354170.0,368.3132,368.3421,367.9476,368.1785,354170.0
2022-11-02 11:30:00,382.65,382.82,382.43,382.76,294093.0,368.1881,368.3517,367.9765,368.294,294093.0
2022-11-02 11:35:00,382.77,383.03,382.62,382.62,361181.0,368.3036,368.5538,368.1593,368.1593,361181.0
2022-11-02 11:40:00,382.62,383.05,382.54,382.89,357198.0,368.1593,368.573,368.0823,368.4191,357198.0
2022-11-02 11:45:00,382.91,383.11,382.78,383.02,219893.0,368.4383,368.6308,368.3132,368.5442,219893.0
2022-11-02 11:50:00,383.01,383.09,382.83,382.94,221237.0,368.5345,368.6115,368.3613,368.4672,221237.0
2022-11-02 11:55:00,382.95,383.07,382.61,382.71,320805.0,368.4768,368.5923,368.1497,368.2459,320805.0
2022-11-02 12:00:00,382.7,382.81,382.51,382.73,229831.0,368.2363,368.3421,368.0534,368.2651,229831.0
2022-11-02 12:05:00,382.74,382.89,382.15,382.36,400000.0,368.2747,368.4191,367.707,367.9091,400000.0
2022-11-02 12:10:00,382.34,382.47,382.14,382.18,274972.0,367.8899,368.0149,367.6974,367.7359,274972.0
2022-11-02 12:15:00,382.17,382.25,381.91,382.04,338832.0,367.7263,367.8033,367.4761,367.6012,338832.0
2022-11-02 12:20:00,382.06,382.19,381.8,381.92,482828.0,367.6204,367.7455,367.3703,367.4857,482828.0
2022-11-02 12:25:00,381.91,381.99,381.75,381.75,230475.0,367.4761,367.5531,367.3222,367.3222,230475.0
2022-11-02 12:30:00,381.76,381.91,381.69,381.71,264157.0,367.3318,367.4761,367.2644,367.2837,264157.0
2022-11-02 12:35:00,381.71,381.78,381.39,381.47,428153.0,367.2837,367.351,366.9758,367.0527,428153.0
2022-11-02 12:40:00,381.46,381.89,381.45,381.88,372236.0,367.0431,367.4569,367.0335,367.4472,372236.0
2022-11-02 12:45:00,381.88,382.09,381.88,382.07,341968.0,367.4472,367.6493,367.4472,367.6301,341968.0
2022-11-02 12:50:00,382.05,382.28,382.03,382.26,574327.0,367.6108,367.8321,367.5916,367.8129,574327.0
2022-11-02 12:55:00,382.25,382.7,382.23,382.48,436526.0,367.8033,368.2363,367.784,368.0246,436526.0
2022-11-02 13:00:00,382.48,382.51,382.26,382.33,348276.0,368.0246,368.0534,367.8129,367.8802,348276.0
2022-11-02 13:05:00,382.32,382.43,382.18,382.25,189384.0,367.8706,367.9765,367.7359,367.8033,189384.0
2022-11-02 13:10:00,382.26,382.37,382.02,382.07,271478.0,367.8129,367.9187,367.582,367.6301,271478.0
2022-11-02 13:15:00,382.06,382.31,382.04,382.25,212926.0,367.6204,367.861,367.6012,367.8033,212926.0
2022-11-02 13:20:00,382.25,382.31,382.1,382.14,169612.0,367.8033,367.861,367.6589,367.6974,169612.0
2022-11-02 13:25:00,382.13,382.19,382.0,382.16,360367.0,367.6878,367.7455,367.5627,367.7167,360367.0
2022-11-02 13:30:00,382.15,382.38,382.05,382.28,348758.0,367.707,367.9283,367.6108,367.8321,348758.0
2022-11-02 13:35:00,382.28,382.73,382.17,382.73,484375.0,367.8321,368.2651,367.7263,368.2651,484375.0
2022-11-02 13:40:00,382.73,383.32,382.72,383.11,712285.0,368.2651,368.8328,368.2555,368.6308,712285.0
2022-11-02 13:45:00,383.11,383.65,383.09,383.52,556045.0,368.6308,369.1504,368.6115,369.0253,556045.0
2022-11-02 13:50:00,383.53,383.94,383.42,383.63,671467.0,369.0349,369.4294,368.929,369.1311,671467.0
2022-11-02 13:55:00,383.63,383.72,383.15,383.33,606076.0,369.1311,369.2177,368.6692,368.8424,606076.0
2022-11-02 14:00:00,383.33,388.0,382.09,387.11,6576245.0,368.8424,373.3359,367.6493,372.4796,6576245.0
2022-11-02 14:05:00,387.06,388.0,386.41,386.94,2613324.0,372.4315,373.3359,371.806,372.316,2613324.0
2022-11-02 14:10:00,386.93,387.35,385.83,386.77,1734562.0,372.3064,372.7105,371.248,372.1524,1734562.0
2022-11-02 14:15:00,386.8,387.2,385.29,386.22,1510779.0,372.1813,372.5662,370.7284,371.6232,1510779.0
2022-11-02 14:20:00,386.23,386.84,385.86,386.68,864582.0,371.6328,372.2198,371.2768,372.0658,864582.0
2022-11-02 14:25:00,386.68,387.91,386.46,387.87,1016092.0,372.0658,373.2493,371.8541,373.2109,1016092.0
2022-11-02 14:30:00,387.88,388.43,385.98,386.89,2279428.0,373.2205,373.7497,371.3923,372.2679,2279428.0
2022-11-02 14:35:00,386.91,388.63,382.22,384.35,5513056.0,372.2871,373.9421,367.7744,369.8239,5513056.0
2022-11-02 14:40:00,384.3,387.0,383.21,384.98,4041009.0,369.7758,372.3737,368.727,370.4301,4041009.0
2022-11-02 14:45:00,384.91,385.76,383.06,383.45,2121223.0,370.3627,371.1806,368.5826,368.9579,2121223.0
2022-11-02 14:50:00,383.38,383.86,378.96,380.1,4974971.0,368.8906,369.3524,364.6376,365.7345,4974971.0
2022-11-02 14:55:00,380.07,381.22,379.54,380.49,2482432.0,365.7057,366.8122,365.1957,366.1098,2482432.0
2022-11-02 15:00:00,380.52,381.64,380.0,380.81,1996066.0,366.1386,367.2163,365.6383,366.4177,1996066.0
2022-11-02 15:05:00,380.83,383.19,380.68,382.79,1873496.0,366.4369,368.7077,366.2926,368.3229,1873496.0
2022-11-02 15:10:00,382.82,382.82,381.02,381.13,1489327.0,368.3517,368.3517,366.6197,366.7256,1489327.0
2022-11-02 15:15:00,381.13,381.13,379.3,379.34,2062715.0,366.7256,366.7256,364.9648,365.0032,2062715.0
2022-11-02 15:20:00,379.31,379.36,378.14,378.17,2093730.0,364.9744,365.0225,363.8486,363.8775,2093730.0
2022-11-02 15:25:00,378.15,378.32,376.25,377.09,2587959.0,363.8582,364.0218,362.03,362.8383,2587959.0
2022-11-02 15:30:00,377.07,377.08,376.04,376.58,3050134.0,362.819,362.8287,361.828,362.3476,3050134.0
2022-11-02 15:35:00,376.55,377.54,376.17,377.2,2419194.0,362.3187,363.2713,361.953,362.9441,2419194.0
2022-11-02 15:40:00,377.18,377.32,376.6,377.04,1460290.0,362.9249,363.0596,362.3668,362.7902,1460290.0
2022-11-02 15:45:00,377.03,377.03,375.96,376.36,2051424.0,362.7805,362.7805,361.751,362.1359,2051424.0
2022-11-02 15:50:00,376.36,376.48,374.92,375.28,3370625.0,362.1359,362.2513,360.7503,361.0967,3370625.0
2022-11-02 15:55:00,375.28,375.81,374.84,374.87,5139934.0,361.0967,361.6067,360.6733,360.7022,5139934.0
2022-11-03 09:30:00,371.47,371.83,370.38,371.44,2334816.0,357.4307,357.7771,356.3819,357.4018,2334816.0
2022-11-03 09:35:00,371.41,371.62,370.86,371.56,1281200.0,357.3729,357.575,356.8437,357.5173,1281200.0
2022-11-03 09:40:00,371.58,372.25,371.34,371.41,1239888.0,357.5365,358.1812,357.3056,357.3729,1239888.0
2022-11-03 09:45:00,371.48,371.49,370.15,370.46,1552956.0,357.4403,357.4499,356.1606,356.4589,1552956.0
2022-11-03 09:50:00,370.47,370.47,369.49,369.52,1313395.0,356.4685,356.4685,355.5255,355.5544,1313395.0
2022-11-03 09:55:00,369.53,369.73,369.04,369.17,1062063.0,355.564,355.7564,355.0925,355.2176,1062063.0
2022-11-03 10:00:00,369.22,370.84,368.79,370.58,2150960.0,355.2657,356.8245,354.852,356.5743,2150960.0
2022-11-03 10:05:00,370.59,371.0,369.85,370.2,1018718.0,356.5839,356.9784,355.8719,356.2087,1018718.0
2022-11-03 10:10:00,370.22,371.51,370.08,371.49,899133.0,356.2279,357.4692,356.0932,357.4499,899133.0
2022-11-03 10:15:00,371.48,371.88,370.88,371.35,1137424.0,357.4403,357.8252,356.863,357.3152,1137424.0
2022-11-03 10:20:00,371.36,372.05,371.16,371.69,1004915.0,357.3248,357.9888,357.1324,357.6424,1004915.0
2022-11-03 10:25:00,371.68,372.83,371.68,372.62,1311305.0,357.6327,358.7393,357.6327,358.5372,1311305.0
2022-11-03 10:30:00,372.63,372.71,371.28,371.36,1120136.0,358.5468,358.6238,357.2479,357.3248,1120136.0
2022-11-03 10:35:00,371.36,371.83,371.16,371.75,767518.0,357.3248,357.7771,357.1324,357.7001,767518.0
2022-11-03 10:40:00,371.75,372.5,371.59,372.25,1019755.0,357.7001,358.4218,357.5461,358.1812,1019755.0
2022-11-03 10:45:00,372.23,373.26,372.23,373.18,887393.0,358.162,359.153,358.162,359.0761,887393.0
2022-11-03 10:50:00,373.19,373.4,372.8,373.02,918238.0,359.0857,359.2877,358.7104,358.9221,918238.0
2022-11-03 10:55:00,373.02,373.59,372.88,373.5,829622.0,358.9221,359.4706,358.7874,359.384,829622.0
2022-11-03 11:00:00,373.49,373.69,372.91,373.02,856397.0,359.3743,359.5668,358.8163,358.9221,856397.0
2022-11-03 11:05:00,373.01,373.18,372.35,372.54,910231.0,358.9125,359.0761,358.2774,358.4602,910231.0
2022-11-03 11:10:00,372.56,372.8,372.09,372.17,811975.0,358.4795,358.7104,358.0272,358.1042,811975.0
2022-11-03 11:15:00,372.18,372.43,371.71,372.21,691337.0,358.1138,358.3544,357.6616,358.1427,691337.0
2022-11-03 11:20:00,372.21,372.65,371.99,372.08,507167.0,358.1427,358.5661,357.931,358.0176,507167.0
2022-11-03 11:25:00,372.09,372.54,371.72,371.72,685972.0,358.0272,358.4602,357.6712,357.6712,685972.0
2022-11-03 11:30:00,371.73,371.93,371.02,371.22,632826.0,357.6809,357.8733,356.9977,357.1901,632826.0
2022-11-03 11:35:00,371.22,372.28,371.21,372.26,668279.0,357.1901,358.2101,357.1805,358.1908,668279.0
2022-11-03 11:40:00,372.28,372.36,371.93,372.04,637592.0,358.2101,358.287,357.8733,357.9791,637592.0
2022-11-03 11:45:00,372.04,372.78,371.96,372.06,593863.0,357.9791,358.6912,357.9022,357.9984,593863.0
2022-11-03 11:50:00,372.07,372.18,371.61,371.77,591475.0,358.008,358.1138,357.5654,357.7193,591475.0
2022-11-03 11:55:00,371.76,371.89,371.39,371.72,572866.0,357.7097,357.8348,357.3537,357.6712,572866.0
2022-11-03 12:00:00,371.73,372.47,371.4,372.41,522719.0,357.6809,358.3929,357.3633,358.3352,522719.0
2022-11-03 12:05:00,372.43,372.71,372.06,372.32,435772.0,358.3544,358.6238,357.9984,358.2486,435772.0
2022-11-03 12:10:00,372.31,372.91,372.18,372.83,375608.0,358.2389,358.8163,358.1138,358.7393,375608.0
2022-11-03 12:15:00,372.81,373.54,372.71,373.41,529840.0,358.72,359.4224,358.6238,359.2974,529840.0
2022-11-03 12:20:00,373.41,373.45,372.87,372.96,467773.0,359.2974,359.3358,358.7778,358.8644,467773.0
2022-11-03 12:25:00,372.94,373.33,372.76,373.09,372889.0,358.8451,359.2204,358.6719,358.9895,372889.0
2022-11-03 12:30:00,373.08,373.27,372.87,373.0,388051.0,358.9798,359.1627,358.7778,358.9029,388051.0
2022-11-03 12:35:00,373.01,373.01,372.33,372.5,471071.0,358.9125,358.9125,358.2582,358.4218,471071.0
2022-11-03 12:40:00,372.52,373.51,372.47,373.41,356834.0,358.441,359.3936,358.3929,359.2974,356834.0
2022-11-03 12:45:00,373.41,373.62,373.26,373.35,352770.0,359.2974,359.4994,359.153,359.2396,352770.0
2022-11-03 12:50:00,373.37,374.2,373.36,374.02,739424.0,359.2589,360.0575,359.2492,359.8843,739424.0
2022-11-03 12:55:00,374.01,374.18,373.76,373.89,520257.0,359.8747,360.0383,359.6341,359.7592,520257.0
2022-11-03 13:00:00,373.87,374.05,373.41,373.58,451692.0,359.74,359.9132,359.2974,359.4609,451692.0
2022-11-03 13:05:00,373.59,373.61,373.02,373.4,482051.0,359.4706,359.4898,358.9221,359.2877,482051.0
2022-11-03 13:10:00,373.4,373.4,373.06,373.37,336891.0,359.2877,359.2877,358.9606,359.2589,336891.0
2022-11-03 13:15:00,373.35,373.75,373.23,373.31,317056.0,359.2396,359.6245,359.1242,359.2011,317056.0
2022-11-03 13:20:00,373.31,373.42,372.74,372.75,389516.0,359.2011,359.307,358.6527,358.6623,389516.0
2022-11-03 13:25:00,372.75,372.94,372.63,372.9,370401.0,358.6623,358.8451,358.5468,358.8066,370401.0
2022-11-03 13:30:00,372.89,373.03,372.65,372.77,333960.0,358.797,358.9317,358.5661,358.6815,333960.0
2022-11-03 13:35:00,372.76,373.08,372.51,372.98,540832.0,358.6719,358.9798,358.4314,358.8836,540832.0
2022-11-03 13:40:00,372.98,373.14,372.55,372.62,295228.0,358.8836,359.0376,358.4699,358.5372,295228.0
2022-11-03 13:45:00,372.62,372.92,372.5,372.76,234538.0,358.5372,358.8259,358.4218,358.6719,234538.0
2022-11-03 13:50:00,372.75,372.83,372.38,372.77,455374.0,358.6623,358.7393,358.3063,358.6815,455374.0
2022-11-03 13:55:00,372.79,372.86,372.24,372.26,374760.0,358.7008,358.7681,358.1716,358.1908,374760.0
2022-11-03 14:00:00,372.27,372.53,371.98,372.14,412467.0,358.2004,358.4506,357.9214,358.0754,412467.0
2022-11-03 14:05:00,372.14,372.47,372.08,372.22,282566.0,358.0754,358.3929,358.0176,358.1523,282566.0
2022-11-03 14:10:00,372.22,372.28,371.87,372.22,519894.0,358.1523,358.2101,357.8156,358.1523,519894.0
2022-11-03 14:15:00,372.2,372.49,372.18,372.47,299850.0,358.1331,358.4121,358.1138,358.3929,299850.0
2022-11-03 14:20:00,372.46,373.18,372.43,373.08,696743.0,358.3833,359.0761,358.3544,358.9798,696743.0
2022-11-03 14:25:00,373.07,373.47,373.03,373.31,424774.0,358.9702,359.3551,358.9317,359.2011,424774.0
2022-11-03 14:30:00,373.33,373.67,373.14,373.19,595595.0,359.2204,359.5475,359.0376,359.0857,595595.0
2022-11-03 14:35:00,373.19,373.38,372.79,372.93,463787.0,359.0857,359.2685,358.7008,358.8355,463787.0
2022-11-03 14:40:00,372.94,373.1,372.61,372.66,435098.0,358.8451,358.9991,358.5276,358.5757,435098.0
2022-11-03 14:45:00,372.66,373.28,372.65,373.23,448018.0,358.5757,359.1723,358.5661,359.1242,448018.0
2022-11-03 14:50:00,373.24,373.43,373.07,373.23,333111.0,359.1338,359.3166,358.9702,359.1242,333111.0
2022-11-03 14:55:00,373.22,373.58,373.02,373.53,382787.0,359.1145,359.4609,358.9221,359.4128,382787.0
2022-11-03 15:00:00,373.52,373.62,373.18,373.36,499301.0,359.4032,359.4994,359.0761,359.2492,499301.0
2022-11-03 15:05:00,373.36,373.38,372.87,372.98,496783.0,359.2492,359.2685,358.7778,358.8836,496783.0
2022-11-03 15:10:00,372.97,373.26,372.83,372.9,441917.0,358.874,359.153,358.7393,358.8066,441917.0
2022-11-03 15:15:00,372.9,373.11,372.77,372.85,380602.0,358.8066,359.0087,358.6815,358.7585,380602.0
2022-11-03 15:20:00,372.85,373.22,372.83,373.13,553704.0,358.7585,359.1145,358.7393,359.0279,553704.0
2022-11-03 15:25:00,373.13,373.36,373.05,373.2,418857.0,359.0279,359.2492,358.951,359.0953,418857.0
2022-11-03 15:30:00,373.21,373.51,373.05,373.45,473036.0,359.1049,359.3936,358.951,359.3358,473036.0
2022-11-03 15:35:00,373.46,373.52,372.81,372.96,755049.0,359.3455,359.4032,358.72,358.8644,755049.0
2022-11-03 15:40:00,372.94,373.07,372.4,372.46,810414.0,358.8451,358.9702,358.3255,358.3833,810414.0
2022-11-03 15:45:00,372.46,372.49,371.93,371.99,1249312.0,358.3833,358.4121,357.8733,357.931,1249312.0
2022-11-03 15:50:00,371.98,372.13,371.26,371.45,1488807.0,357.9214,358.0657,357.2286,357.4114,1488807.0
2022-11-03 15:55:00,371.46,371.47,370.92,371.02,3080441.0,357.4211,357.4307,356.9015,356.9977,3080441.0
2022-11-04 09:30:00,377.0,377.37,375.75,375.84,2102723.0,362.7517,363.1077,361.5489,361.6355,2102723.0
2022-11-04 09:35:00,375.83,376.31,374.9,375.08,1272773.0,361.6259,362.0878,360.731,360.9042,1272773.0
2022-11-04 09:40:00,375.08,375.08,372.81,372.84,1422910.0,360.9042,360.9042,358.72,358.7489,1422910.0
2022-11-04 09:45:00,372.84,373.89,372.29,372.61,1483645.0,358.7489,359.7592,358.2197,358.5276,1483645.0
2022-11-04 09:50:00,372.61,373.8,372.22,373.58,1219256.0,358.5276,359.6726,358.1523,359.4609,1219256.0
2022-11-04 09:55:00,373.6,375.2,373.46,375.1,1153711.0,359.4802,361.0197,359.3455,360.9235,1153711.0
2022-11-04 10:00:00,375.11,375.85,374.83,375.13,1332619.0,360.9331,361.6451,360.6637,360.9524,1332619.0
2022-11-04 10:05:00,375.17,375.81,374.7,375.36,946824.0,360.9908,361.6067,360.5386,361.1737,946824.0
2022-11-04 10:10:00,375.38,376.78,375.09,376.64,1198056.0,361.1929,362.54,360.9139,362.4053,1198056.0
2022-11-04 10:15:00,376.67,377.12,376.12,376.33,1183450.0,362.4342,362.8671,361.9049,362.107,1183450.0
2022-11-04 10:20:00,376.42,377.63,376.25,377.63,754312.0,362.1936,363.3579,362.03,363.3579,754312.0
2022-11-04 10:25:00,377.61,378.09,377.43,377.67,1150074.0,363.3386,363.8005,363.1654,363.3964,1150074.0
2022-11-04 10:30:00,377.67,378.22,377.22,377.6,1027273.0,363.3964,363.9256,362.9634,363.329,1027273.0
2022-11-04 10:35:00,377.62,377.92,377.31,377.72,556143.0,363.3482,363.6369,363.05,363.4445,556143.0
2022-11-04 10:40:00,377.72,378.87,377.72,378.04,860517.0,363.4445,364.551,363.4445,363.7524,860517.0
2022-11-04 10:45:00,378.04,378.18,377.57,378.0,400387.0,363.7524,363.8871,363.3001,363.7139,400387.0
2022-11-04 10:50:00,378.01,378.24,376.53,376.87,1008094.0,363.7235,363.9448,362.2994,362.6266,1008094.0
2022-11-04 10:55:00,376.88,377.18,376.4,376.8,593051.0,362.6362,362.9249,362.1744,362.5592,593051.0
2022-11-04 11:00:00,376.83,377.43,376.83,377.14,530697.0,362.5881,363.1654,362.5881,362.8864,530697.0
2022-11-04 11:05:00,377.14,377.21,376.06,376.34,619457.0,362.8864,362.9537,361.8472,362.1166,619457.0
2022-11-04 11:10:00,376.3,376.41,375.64,375.94,658860.0,362.0781,362.184,361.4431,361.7317,658860.0
2022-11-04 11:15:00,375.89,376.2,375.5,375.66,506715.0,361.6836,361.9819,361.3084,361.4623,506715.0
2022-11-04 11:20:00,375.68,376.29,375.57,376.06,491198.0,361.4816,362.0685,361.3757,361.8472,491198.0
2022-11-04 11:25:00,376.13,376.15,374.11,374.26,916346.0,361.9146,361.9338,359.9709,360.1152,916346.0
2022-11-04 11:30:00,374.28,374.87,374.12,374.3,771375.0,360.1345,360.7022,359.9805,360.1537,771375.0
2022-11-04 11:35:00,374.28,374.68,373.44,373.61,852048.0,360.1345,360.5194,359.3262,359.4898,852048.0
2022-11-04 11:40:00,373.58,373.67,372.74,373.06,863536.0,359.4609,359.5475,358.6527,358.9606,863536.0
2022-11-04 11:45:00,373.06,373.1,372.36,372.37,678661.0,358.9606,358.9991,358.287,358.2967,678661.0
2022-11-04 11:50:00,372.36,372.38,370.95,371.52,1396423.0,358.287,358.3063,356.9303,357.4788,1396423.0
2022-11-04 11:55:00,371.52,371.87,370.8,370.97,931306.0,357.4788,357.8156,356.786,356.9496,931306.0
2022-11-04 12:00:00,370.98,371.59,370.07,370.34,1277178.0,356.9592,357.5461,356.0836,356.3434,1277178.0
2022-11-04 12:05:00,370.32,371.64,370.08,371.57,1342763.0,356.3241,357.5943,356.0932,357.5269,1342763.0
2022-11-04 12:10:00,371.55,371.7,370.88,371.55,732067.0,357.5077,357.652,356.863,357.5077,732067.0
2022-11-04 12:15:00,371.55,372.93,371.4,372.64,1005163.0,357.5077,358.8355,357.3633,358.5565,1005163.0
2022-11-04 12:20:00,372.64,372.7,371.77,371.99,626316.0,358.5565,358.6142,357.7193,357.931,626316.0
2022-11-04 12:25:00,371.97,373.01,371.91,372.72,662880.0,357.9118,358.9125,357.8541,358.6334,662880.0
2022-11-04 12:30:00,372.73,372.96,372.18,372.84,445965.0,358.6431,358.8644,358.1138,358.7489,445965.0
2022-11-04 12:35:00,372.84,372.84,371.29,371.37,659574.0,358.7489,358.7489,357.2575,357.3345,659574.0
2022-11-04 12:40:00,371.35,371.66,370.73,371.14,611391.0,357.3152,357.6135,356.7186,357.1132,611391.0
2022-11-04 12:45:00,371.15,371.36,370.73,370.93,376048.0,357.1228,357.3248,356.7186,356.9111,376048.0
2022-11-04 12:50:00,370.92,371.44,370.73,371.28,522599.0,356.9015,357.4018,356.7186,357.2479,522599.0
2022-11-04 12:55:00,371.26,371.67,370.94,371.28,439944.0,357.2286,357.6231,356.9207,357.2479,439944.0
2022-11-04 13:00:00,371.29,371.56,370.85,371.54,379798.0,357.2575,357.5173,356.8341,357.498,379798.0
2022-11-04 13:05:00,371.54,372.02,370.14,370.18,841581.0,357.498,357.9599,356.1509,356.1894,841581.0
2022-11-04 13:10:00,370.17,372.08,370.17,371.9,802977.0,356.1798,358.0176,356.1798,357.8444,802977.0
2022-11-04 13:15:00,371.85,371.89,371.24,371.56,374920.0,357.7963,357.8348,357.2094,357.5173,374920.0
2022-11-04 13:20:00,371.6,371.77,371.17,371.66,442966.0,357.5558,357.7193,357.142,357.6135,442966.0
2022-11-04 13:25:00,371.64,371.69,370.88,371.13,426669.0,357.5943,357.6424,356.863,357.1035,426669.0
2022-11-04 13:30:00,371.14,371.59,370.84,370.86,441808.0,357.1132,357.5461,356.8245,356.8437,441808.0
2022-11-04 13:35:00,370.85,371.52,370.67,371.11,378289.0,356.8341,357.4788,356.6609,357.0843,378289.0
2022-11-04 13:40:00,371.11,371.21,370.68,370.82,354586.0,357.0843,357.1805,356.6705,356.8052,354586.0
2022-11-04 13:45:00,370.86,371.3,370.55,371.27,386147.0,356.8437,357.2671,356.5455,357.2382,386147.0
2022-11-04 13:50:00,371.26,371.35,370.78,371.2,410492.0,357.2286,357.3152,356.7668,357.1709,410492.0
2022-11-04 13:55:00,371.19,371.23,370.59,370.76,453043.0,357.1613,357.1998,356.5839,356.7475,453043.0
2022-11-04 14:00:00,370.77,371.24,370.58,370.69,559173.0,356.7571,357.2094,356.5743,356.6802,559173.0
2022-11-04 14:05:00,370.68,370.77,370.0,370.28,831796.0,356.6705,356.7571,356.0162,356.2857,831796.0
2022-11-04 14:10:00,370.28,370.73,370.19,370.57,406971.0,356.2857,356.7186,356.1991,356.5647,406971.0
2022-11-04 14:15:00,370.58,371.76,370.33,371.75,655481.0,356.5743,357.7097,356.3338,357.7001,655481.0
2022-11-04 14:20:00,371.75,372.05,371.29,371.98,502756.0,357.7001,357.9888,357.2575,357.9214,502756.0
2022-11-04 14:25:00,371.97,372.56,371.65,372.24,733036.0,357.9118,358.4795,357.6039,358.1716,733036.0
2022-11-04 14:30:00,372.23,372.42,371.88,372.22,493740.0,358.162,358.3448,357.8252,358.1523,493740.0
2022-11-04 14:35:00,372.2,372.79,372.0,372.61,642310.0,358.1331,358.7008,357.9406,358.5276,642310.0
2022-11-04 14:40:00,372.62,373.82,372.47,373.71,783811.0,358.5372,359.6919,358.3929,359.586,783811.0
2022-11-04 14:45:00,373.71,373.77,372.99,373.18,859731.0,359.586,359.6438,358.8932,359.0761,859731.0
2022-11-04 14:50:00,373.19,373.66,373.18,373.47,456730.0,359.0857,359.5379,359.0761,359.3551,456730.0
2022-11-04 14:55:00,373.49,374.2,373.48,373.96,763343.0,359.3743,360.0575,359.3647,359.8266,763343.0
2022-11-04 15:00:00,373.97,374.18,373.6,374.0,612646.0,359.8362,360.0383,359.4802,359.8651,612646.0
2022-11-04 15:05:00,373.99,374.9,373.98,374.77,754906.0,359.8554,360.731,359.8458,360.606,754906.0
2022-11-04 15:10:00,374.83,375.25,374.7,374.89,1117803.0,360.6637,361.0678,360.5386,360.7214,1117803.0
2022-11-04 15:15:00,374.89,375.13,374.61,374.74,710114.0,360.7214,360.9524,360.452,360.5771,710114.0
2022-11-04 15:20:00,374.73,374.74,373.97,374.0,899699.0,360.5675,360.5771,359.8362,359.8651,899699.0
2022-11-04 15:25:00,374.0,374.85,373.96,374.51,694511.0,359.8651,360.6829,359.8266,360.3558,694511.0
2022-11-04 15:30:00,374.53,375.35,374.03,375.35,1009932.0,360.375,361.164,359.8939,361.164,1009932.0
2022-11-04 15:35:00,375.35,375.4,374.65,375.19,971398.0,361.164,361.2122,360.4905,361.0101,971398.0
2022-11-04 15:40:00,375.18,375.86,374.79,375.82,1143905.0,361.0005,361.6548,360.6252,361.6163,1143905.0
2022-11-04 15:45:00,375.82,376.41,375.54,375.61,1972073.0,361.6163,362.184,361.3469,361.4142,1972073.0
2022-11-04 15:50:00,375.61,375.8,374.93,375.36,1647539.0,361.4142,361.597,360.7599,361.1737,1647539.0
2022-11-04 15:55:00,375.38,376.47,375.37,376.34,4747854.0,361.1929,362.2417,361.1833,362.1166,4747854.0
2022-11-07 09:30:00,377.71,378.34,377.05,377.4,1318503.0,363.4348,364.041,362.7998,363.1366,1318503.0
2022-11-07 09:35:00,377.4,377.62,376.26,376.56,720751.0,363.1366,363.3482,362.0396,362.3283,720751.0
2022-11-07 09:40:00,376.58,377.44,376.52,377.05,842603.0,362.3476,363.1751,362.2898,362.7998,842603.0
2022-11-07 09:45:00,377.04,377.31,376.32,376.48,731864.0,362.7902,363.05,362.0974,362.2513,731864.0
2022-11-07 09:50:00,376.48,376.84,375.77,376.08,808040.0,362.2513,362.5977,361.5682,361.8665,808040.0
2022-11-07 09:55:00,376.12,376.66,375.53,376.11,765659.0,361.9049,362.4245,361.3372,361.8953,765659.0
2022-11-07 10:00:00,376.11,377.29,376.01,377.19,861483.0,361.8953,363.0307,361.7991,362.9345,861483.0
2022-11-07 10:05:00,377.16,377.44,376.71,377.13,644010.0,362.9056,363.1751,362.4726,362.8768,644010.0
2022-11-07 10:10:00,377.12,377.66,376.7,377.57,614353.0,362.8671,363.3867,362.463,363.3001,614353.0
2022-11-07 10:15:00,377.59,378.39,377.43,377.74,929777.0,363.3194,364.0891,363.1654,363.4637,929777.0
2022-11-07 10:20:00,377.75,377.75,376.72,377.07,608522.0,363.4733,363.4733,362.4823,362.819,608522.0
2022-11-07 10:25:00,377.08,377.08,376.38,376.85,522809.0,362.8287,362.8287,362.1551,362.6073,522809.0
2022-11-07 10:30:00,376.87,377.03,376.44,376.71,583681.0,362.6266,362.7805,362.2128,362.4726,583681.0
2022-11-07 10:35:00,376.71,377.14,376.26,376.44,699257.0,362.4726,362.8864,362.0396,362.2128,699257.0
2022-11-07 10:40:00,376.48,377.06,376.35,376.89,382512.0,362.2513,362.8094,362.1262,362.6458,382512.0
2022-11-07 10:45:00,376.89,377.38,376.57,376.8,574173.0,362.6458,363.1173,362.3379,362.5592,574173.0
2022-11-07 10:50:00,376.81,377.73,376.64,377.41,487974.0,362.5689,363.4541,362.4053,363.1462,487974.0
2022-11-07 10:55:00,377.43,377.65,377.25,377.61,358870.0,363.1654,363.3771,362.9922,363.3386,358870.0
2022-11-07 11:00:00,377.62,377.79,377.02,377.62,554554.0,363.3482,363.5118,362.7709,363.3482,554554.0
2022-11-07 11:05:00,377.63,377.88,376.92,377.41,405586.0,363.3579,363.5984,362.6747,363.1462,405586.0
2022-11-07 11:10:00,377.38,377.46,376.87,376.98,396306.0,363.1173,363.1943,362.6266,362.7324,396306.0
2022-11-07 11:15:00,377.03,377.69,377.02,377.33,338460.0,362.7805,363.4156,362.7709,363.0692,338460.0
2022-11-07 11:20:00,377.35,377.81,377.14,377.59,333665.0,363.0885,363.5311,362.8864,363.3194,333665.0
2022-11-07 11:25:00,377.58,378.08,377.33,377.79,368071.0,363.3098,363.7909,363.0692,363.5118,368071.0
2022-11-07 11:30:00,377.79,378.15,377.71,377.91,427157.0,363.5118,363.8582,363.4348,363.6273,427157.0
2022-11-07 11:35:00,377.93,377.99,377.5,377.54,377921.0,363.6465,363.7043,363.2328,363.2713,377921.0
2022-11-07 11:40:00,377.53,377.57,376.22,376.38,782942.0,363.2616,363.3001,362.0012,362.1551,782942.0
2022-11-07 11:45:00,376.37,376.74,376.22,376.69,478647.0,362.1455,362.5015,362.0012,362.4534,478647.0
2022-11-07 11:50:00,376.69,376.78,376.45,376.64,330750.0,362.4534,362.54,362.2225,362.4053,330750.0
2022-11-07 11:55:00,376.65,376.8,376.21,376.22,426710.0,362.4149,362.5592,361.9915,362.0012,426710.0
2022-11-07 12:00:00,376.21,376.33,375.81,376.2,574084.0,361.9915,362.107,361.6067,361.9819,574084.0
2022-11-07 12:05:00,376.2,376.85,375.95,376.71,428196.0,361.9819,362.6073,361.7414,362.4726,428196.0
2022-11-07 12:10:00,376.71,377.12,376.62,376.82,374460.0,362.4726,362.8671,362.386,362.5785,374460.0
2022-11-07 12:15:00,376.83,376.98,376.48,376.87,395799.0,362.5881,362.7324,362.2513,362.6266,395799.0
2022-11-07 12:20:00,376.87,377.24,376.68,377.24,356014.0,362.6266,362.9826,362.4438,362.9826,356014.0
2022-11-07 12:25:00,377.23,377.26,376.86,377.16,344072.0,362.973,363.0019,362.617,362.9056,344072.0
2022-11-07 12:30:00,377.16,377.37,377.09,377.16,263872.0,362.9056,363.1077,362.8383,362.9056,263872.0
2022-11-07 12:35:00,377.17,377.23,376.79,377.01,354037.0,362.9153,362.973,362.5496,362.7613,354037.0
2022-11-07 12:40:00,377.01,377.19,376.79,377.06,222501.0,362.7613,362.9345,362.5496,362.8094,222501.0
2022-11-07 12:45:00,377.07,377.31,376.7,376.86,259239.0,362.819,363.05,362.463,362.617,259239.0
2022-11-07 12:50:00,376.84,376.87,376.6,376.72,239295.0,362.5977,362.6266,362.3668,362.4823,239295.0
2022-11-07 12:55:00,376.7,377.02,376.55,377.01,226313.0,362.463,362.7709,362.3187,362.7613,226313.0
2022-11-07 13:00:00,377.0,377.59,376.96,377.55,556669.0,362.7517,363.3194,362.7132,363.2809,556669.0
2022-11-07 13:05:00,377.55,377.81,377.5,377.76,311436.0,363.2809,363.5311,363.2328,363.483,311436.0
2022-11-07 13:10:00,377.76,377.99,377.55,377.68,407441.0,363.483,363.7043,363.2809,363.406,407441.0
2022-11-07 13:15:00,377.67,377.9,377.46,377.68,258400.0,363.3964,363.6177,363.1943,363.406,258400.0
2022-11-07 13:20:00,377.69,377.74,377.38,377.42,241011.0,363.4156,363.4637,363.1173,363.1558,241011.0
2022-11-07 13:25:00,377.43,377.69,377.26,377.65,213541.0,363.1654,363.4156,363.0019,363.3771,213541.0
2022-11-07 13:30:00,377.63,377.77,377.4,377.41,341341.0,363.3579,363.4926,363.1366,363.1462,341341.0
2022-11-07 13:35:00,377.41,377.45,377.13,377.44,291768.0,363.1462,363.1847,362.8768,363.1751,291768.0
2022-11-07 13:40:00,377.44,377.47,377.18,377.47,305912.0,363.1751,363.2039,362.9249,363.2039,305912.0
2022-11-07 13:45:00,377.47,377.66,377.4,377.56,359466.0,363.2039,363.3867,363.1366,363.2905,359466.0
2022-11-07 13:50:00,377.56,377.77,377.43,377.74,378234.0,363.2905,363.4926,363.1654,363.4637,378234.0
2022-11-07 13:55:00,377.76,377.95,377.63,377.92,289447.0,363.483,363.6658,363.3579,363.6369,289447.0
2022-11-07 14:00:00,377.92,378.31,377.92,378.31,922040.0,363.6369,364.0122,363.6369,364.0122,922040.0
2022-11-07 14:05:00,378.31,378.36,378.06,378.3,447975.0,364.0122,364.0603,363.7716,364.0025,447975.0
2022-11-07 14:10:00,378.29,378.85,378.21,378.84,681493.0,363.9929,364.5318,363.9159,364.5221,681493.0
2022-11-07 14:15:00,378.85,379.46,378.85,379.42,806886.0,364.5318,365.1187,364.5318,365.0802,806886.0
2022-11-07 14:20:00,379.4,379.52,379.2,379.45,657776.0,365.061,365.1764,364.8685,365.1091,657776.0
2022-11-07 14:25:00,379.46,379.6,379.23,379.47,556576.0,365.1187,365.2534,364.8974,365.1283,556576.0
2022-11-07 14:30:00,379.47,379.93,379.46,379.87,618135.0,365.1283,365.5709,365.1187,365.5132,618135.0
2022-11-07 14:35:00,379.87,380.0,379.74,379.94,705691.0,365.5132,365.6383,365.3881,365.5806,705691.0
2022-11-07 14:40:00,379.94,379.99,379.55,379.8,769920.0,365.5806,365.6287,365.2053,365.4459,769920.0
2022-11-07 14:45:00,379.79,379.97,379.65,379.83,456678.0,365.4362,365.6094,365.3015,365.4747,456678.0
2022-11-07 14:50:00,379.81,379.9,379.61,379.75,345218.0,365.4555,365.5421,365.263,365.3977,345218.0
2022-11-07 14:55:00,379.75,379.77,379.2,379.33,580955.0,365.3977,365.417,364.8685,364.9936,580955.0
2022-11-07 15:00:00,379.34,379.7,379.32,379.59,562575.0,365.0032,365.3496,364.984,365.2438,562575.0
2022-11-07 15:05:00,379.6,379.76,379.38,379.7,651545.0,365.2534,365.4074,365.0417,365.3496,651545.0
2022-11-07 15:10:00,379.69,380.07,379.58,380.03,570203.0,365.34,365.7057,365.2342,365.6672,570203.0
2022-11-07 15:15:00,380.03,380.33,380.02,380.25,783037.0,365.6672,365.9558,365.6575,365.8788,783037.0
2022-11-07 15:20:00,380.25,380.31,379.8,380.25,745391.0,365.8788,365.9366,365.4459,365.8788,745391.0
2022-11-07 15:25:00,380.25,380.27,379.98,380.19,502302.0,365.8788,365.8981,365.6191,365.8211,502302.0
2022-11-07 15:30:00,380.18,380.57,380.07,380.3,879607.0,365.8115,366.1868,365.7057,365.927,879607.0
2022-11-07 15:35:00,380.31,380.41,379.88,380.07,808076.0,365.9366,366.0328,365.5228,365.7057,808076.0
2022-11-07 15:40:00,380.06,380.17,379.84,380.13,1057043.0,365.696,365.8019,365.4843,365.7634,1057043.0
2022-11-07 15:45:00,380.13,380.27,379.78,380.25,1245504.0,365.7634,365.8981,365.4266,365.8788,1245504.0
2022-11-07 15:50:00,380.25,380.37,379.8,379.86,1272874.0,365.8788,365.9943,365.4459,365.5036,1272874.0
2022-11-07 15:55:00,379.86,380.01,379.35,379.94,3567527.0,365.5036,365.6479,365.0129,365.5806,3567527.0
2022-11-08 09:30:00,381.11,381.23,379.77,380.06,1296678.0,366.7063,366.8218,365.417,365.696,1296678.0
2022-11-08 09:35:00,380.06,380.09,379.57,379.75,672900.0,365.696,365.7249,365.2245,365.3977,672900.0
2022-11-08 09:40:00,379.78,380.15,379.53,380.06,734607.0,365.4266,365.7826,365.1861,365.696,734607.0
2022-11-08 09:45:00,380.06,380.26,379.57,380.15,737609.0,365.696,365.8885,365.2245,365.7826,737609.0
2022-11-08 09:50:00,380.14,381.08,380.02,380.89,929964.0,365.773,366.6775,365.6575,366.4947,929964.0
2022-11-08 09:55:00,380.92,381.14,380.37,380.37,754835.0,366.5235,366.7352,365.9943,365.9943,754835.0
2022-11-08 10:00:00,380.39,380.99,380.32,380.44,913131.0,366.0136,366.5909,365.9462,366.0617,913131.0
2022-11-08 10:05:00,380.44,381.11,380.4,381.01,700522.0,366.0617,366.7063,366.0232,366.6101,700522.0
2022-11-08 10:10:00,381.01,381.39,380.73,381.06,615687.0,366.6101,366.9758,366.3407,366.6582,615687.0
2022-11-08 10:15:00,381.06,381.98,380.99,381.87,1109234.0,366.6582,367.5435,366.5909,367.4376,1109234.0
2022-11-08 10:20:00,381.87,382.29,381.75,381.9,1025369.0,367.4376,367.8417,367.3222,367.4665,1025369.0
2022-11-08 10:25:00,381.89,382.07,381.65,381.96,509017.0,367.4569,367.6301,367.2259,367.5242,509017.0
2022-11-08 10:30:00,381.96,382.57,381.88,382.38,681548.0,367.5242,368.1112,367.4472,367.9283,681548.0
2022-11-08 10:35:00,382.39,382.8,382.25,382.58,639535.0,367.938,368.3325,367.8033,368.1208,639535.0
2022-11-08 10:40:00,382.6,383.16,382.54,383.0,603690.0,368.14,368.6789,368.0823,368.5249,603690.0
2022-11-08 10:45:00,383.01,383.25,382.85,383.17,875938.0,368.5345,368.7655,368.3806,368.6885,875938.0
2022-11-08 10:50:00,383.16,383.32,382.7,382.81,768622.0,368.6789,368.8328,368.2363,368.3421,768622.0
2022-11-08 10:55:00,382.82,383.12,382.72,383.06,530567.0,368.3517,368.6404,368.2555,368.5826,530567.0
2022-11-08 11:00:00,383.11,383.12,382.63,382.73,713815.0,368.6308,368.6404,368.1689,368.2651,713815.0
2022-11-08 11:05:00,382.74,383.2,382.51,383.14,528661.0,368.2747,368.7174,368.0534,368.6596,528661.0
2022-11-08 11:10:00,383.14,383.64,383.14,383.57,813367.0,368.6596,369.1407,368.6596,369.0734,813367.0
2022-11-08 11:15:00,383.57,383.72,383.47,383.57,416076.0,369.0734,369.2177,368.9772,369.0734,416076.0
2022-11-08 11:20:00,383.58,384.12,383.57,383.99,823275.0,369.083,369.6026,369.0734,369.4775,823275.0
2022-11-08 11:25:00,383.99,384.14,383.75,384.0,695827.0,369.4775,369.6218,369.2466,369.4871,695827.0
2022-11-08 11:30:00,384.01,384.69,384.01,384.63,817881.0,369.4967,370.151,369.4967,370.0933,817881.0
2022-11-08 11:35:00,384.63,384.95,384.54,384.92,570943.0,370.0933,370.4012,370.0067,370.3724,570943.0
2022-11-08 11:40:00,384.91,385.12,384.63,384.66,839551.0,370.3627,370.5648,370.0933,370.1222,839551.0
2022-11-08 11:45:00,384.67,384.74,384.31,384.32,719796.0,370.1318,370.1992,369.7854,369.795,719796.0
2022-11-08 11:50:00,384.33,384.69,384.04,384.65,648190.0,369.8047,370.151,369.5256,370.1126,648190.0
2022-11-08 11:55:00,384.64,384.67,384.4,384.54,383218.0,370.1029,370.1318,369.872,370.0067,383218.0
2022-11-08 12:00:00,384.54,384.7,384.38,384.41,468717.0,370.0067,370.1607,369.8528,369.8816,468717.0
2022-11-08 12:05:00,384.41,384.55,384.27,384.5,409910.0,369.8816,370.0163,369.7469,369.9682,409910.0
2022-11-08 12:10:00,384.5,384.76,384.19,384.2,464452.0,369.9682,370.2184,369.6699,369.6796,464452.0
2022-11-08 12:15:00,384.2,384.23,383.93,384.14,584038.0,369.6796,369.7084,369.4198,369.6218,584038.0
2022-11-08 12:20:00,384.13,384.27,383.96,384.27,297026.0,369.6122,369.7469,369.4486,369.7469,297026.0
2022-11-08 12:25:00,384.27,384.37,384.1,384.33,272992.0,369.7469,369.8431,369.5833,369.8047,272992.0
2022-11-08 12:30:00,384.32,384.54,383.98,384.26,350939.0,369.795,370.0067,369.4679,369.7373,350939.0
2022-11-08 12:35:00,384.25,384.36,383.95,384.34,272727.0,369.7277,369.8335,369.439,369.8143,272727.0
2022-11-08 12:40:00,384.36,384.78,384.31,384.69,483896.0,369.8335,370.2376,369.7854,370.151,483896.0
2022-11-08 12:45:00,384.69,384.74,384.43,384.54,292209.0,370.151,370.1992,369.9009,370.0067,292209.0
2022-11-08 12:50:00,384.53,384.59,384.15,384.24,326933.0,369.9971,370.0548,369.6315,369.7181,326933.0
2022-11-08 12:55:00,384.24,384.57,384.24,384.47,342255.0,369.7181,370.0356,369.7181,369.9394,342255.0
2022-11-08 13:00:00,384.48,384.88,384.3,384.78,333806.0,369.949,370.3339,369.7758,370.2376,333806.0
2022-11-08 13:05:00,384.78,384.99,384.56,384.94,385780.0,370.2376,370.4397,370.026,370.3916,385780.0
2022-11-08 13:10:00,384.94,385.0,384.76,384.83,320020.0,370.3916,370.4493,370.2184,370.2858,320020.0
2022-11-08 13:15:00,384.81,384.84,384.07,384.08,372342.0,370.2665,370.2954,369.5545,369.5641,372342.0
2022-11-08 13:20:00,384.09,384.09,382.58,382.87,1193617.0,369.5737,369.5737,368.1208,368.3998,1193617.0
2022-11-08 13:25:00,382.87,382.91,381.57,381.74,1203616.0,368.3998,368.4383,367.149,367.3125,1203616.0
2022-11-08 13:30:00,381.73,381.8,380.87,381.76,1680298.0,367.3029,367.3703,366.4754,367.3318,1680298.0
2022-11-08 13:35:00,381.77,382.18,381.7,382.16,785967.0,367.3414,367.7359,367.274,367.7167,785967.0
2022-11-08 13:40:00,382.16,382.54,382.05,382.29,598814.0,367.7167,368.0823,367.6108,367.8417,598814.0
2022-11-08 13:45:00,382.28,382.49,381.86,381.94,496445.0,367.8321,368.0342,367.428,367.505,496445.0
2022-11-08 13:50:00,381.94,382.37,381.32,381.73,649453.0,367.505,367.9187,366.9084,367.3029,649453.0
2022-11-08 13:55:00,381.73,381.88,380.46,380.75,1028286.0,367.3029,367.4472,366.0809,366.36,1028286.0
2022-11-08 14:00:00,380.74,381.31,380.61,380.81,744158.0,366.3503,366.8988,366.2252,366.4177,744158.0
2022-11-08 14:05:00,380.82,381.0,380.13,380.18,806767.0,366.4273,366.6005,365.7634,365.8115,806767.0
2022-11-08 14:10:00,380.17,380.7,379.87,380.68,958999.0,365.8019,366.3118,365.5132,366.2926,958999.0
2022-11-08 14:15:00,380.68,380.89,380.32,380.33,436101.0,366.2926,366.4947,365.9462,365.9558,436101.0
2022-11-08 14:20:00,380.33,380.48,378.75,378.88,1023972.0,365.9558,366.1002,364.4355,364.5606,1023972.0
2022-11-08 14:25:00,378.87,378.89,378.08,378.13,1062807.0,364.551,364.5702,363.7909,363.839,1062807.0
2022-11-08 14:30:00,378.13,378.62,377.72,378.61,1448034.0,363.839,364.3105,363.4445,364.3008,1448034.0
2022-11-08 14:35:00,378.62,379.92,378.49,379.79,1429968.0,364.3105,365.5613,364.1854,365.4362,1429968.0
2022-11-08 14:40:00,379.8,380.69,379.64,380.47,961858.0,365.4459,366.3022,365.2919,366.0905,961858.0
2022-11-08 14:45:00,380.46,381.01,380.2,380.84,707217.0,366.0809,366.6101,365.8307,366.4466,707217.0
2022-11-08 14:50:00,380.82,381.34,380.55,381.0,782538.0,366.4273,366.9277,366.1675,366.6005,782538.0
2022-11-08 14:55:00,381.0,381.12,380.56,380.6,657953.0,366.6005,366.716,366.1771,366.2156,657953.0
2022-11-08 15:00:00,380.61,381.92,380.52,381.5,1032371.0,366.2252,367.4857,366.1386,367.0816,1032371.0
2022-11-08 15:05:00,381.51,381.82,381.18,381.51,636540.0,367.0912,367.3895,366.7737,367.0912,636540.0
2022-11-08 15:10:00,381.54,381.9,381.23,381.74,622075.0,367.1201,367.4665,366.8218,367.3125,622075.0
2022-11-08 15:15:00,381.76,382.17,381.5,382.11,689203.0,367.3318,367.7263,367.0816,367.6686,689203.0
2022-11-08 15:20:00,382.1,382.34,381.85,382.04,685665.0,367.6589,367.8899,367.4184,367.6012,685665.0
2022-11-08 15:25:00,382.05,382.94,381.88,382.9,887117.0,367.6108,368.4672,367.4472,368.4287,887117.0
2022-11-08 15:30:00,382.9,383.75,382.78,383.65,1444707.0,368.4287,369.2466,368.3132,369.1504,1444707.0
2022-11-08 15:35:00,383.63,384.05,383.31,383.4,1408322.0,369.1311,369.5352,368.8232,368.9098,1408322.0
2022-11-08 15:40:00,383.41,383.57,382.86,383.0,1154307.0,368.9194,369.0734,368.3902,368.5249,1154307.0
2022-11-08 15:45:00,382.99,383.69,382.93,383.14,1578270.0,368.5153,369.1888,368.4576,368.6596,1578270.0
2022-11-08 15:50:00,383.15,383.44,382.51,382.52,1272981.0,368.6692,368.9483,368.0534,368.0631,1272981.0
2022-11-08 15:55:00,382.52,382.53,381.76,381.97,3515731.0,368.0631,368.0727,367.3318,367.5338,3515731.0
2022-11-09 09:30:00,379.85,379.96,378.73,378.95,1687588.0,365.494,365.5998,364.4163,364.628,1687588.0
2022-11-09 09:35:00,378.97,379.46,378.49,378.79,1110281.0,364.6472,365.1187,364.1854,364.474,1110281.0
2022-11-09 09:40:00,378.79,379.51,378.58,379.28,1245752.0,364.474,365.1668,364.272,364.9455,1245752.0
2022-11-09 09:45:00,379.28,380.09,379.11,379.51,976135.0,364.9455,365.7249,364.7819,365.1668,976135.0
2022-11-09 09:50:00,379.51,379.52,378.88,379.28,541831.0,365.1668,365.1764,364.5606,364.9455,541831.0
2022-11-09 09:55:00,379.27,379.38,378.15,378.72,954687.0,364.9359,365.0417,363.8582,364.4067,954687.0
2022-11-09 10:00:00,378.71,379.85,378.46,379.79,1142231.0,364.3971,365.494,364.1565,365.4362,1142231.0
2022-11-09 10:05:00,379.78,380.9,379.7,380.79,1173232.0,365.4266,366.5043,365.3496,366.3984,1173232.0
2022-11-09 10:10:00,380.78,380.92,380.15,380.63,835431.0,366.3888,366.5235,365.7826,366.2445,835431.0
2022-11-09 10:15:00,380.61,381.14,380.23,380.67,596261.0,366.2252,366.7352,365.8596,366.283,596261.0
2022-11-09 10:20:00,380.75,381.04,380.39,380.65,517878.0,366.36,366.639,366.0136,366.2637,517878.0
2022-11-09 10:25:00,380.66,380.76,379.39,379.58,728145.0,366.2734,366.3696,365.0514,365.2342,728145.0
2022-11-09 10:30:00,379.6,379.99,378.21,378.78,969522.0,365.2534,365.6287,363.9159,364.4644,969522.0
2022-11-09 10:35:00,378.79,379.22,378.39,378.65,729013.0,364.474,364.8878,364.0891,364.3393,729013.0
2022-11-09 10:40:00,378.65,378.9,378.12,378.63,694570.0,364.3393,364.5799,363.8294,364.3201,694570.0
2022-11-09 10:45:00,378.64,379.03,378.55,378.88,648498.0,364.3297,364.705,364.2431,364.5606,648498.0
2022-11-09 10:50:00,378.88,378.95,378.27,378.3,412190.0,364.5606,364.628,363.9737,364.0025,412190.0
2022-11-09 10:55:00,378.31,378.6,377.5,378.25,844348.0,364.0122,364.2912,363.2328,363.9544,844348.0
2022-11-09 11:00:00,378.25,378.84,378.19,378.58,503871.0,363.9544,364.5221,363.8967,364.272,503871.0
2022-11-09 11:05:00,378.57,379.42,378.3,379.18,524457.0,364.2623,365.0802,364.0025,364.8493,524457.0
2022-11-09 11:10:00,379.2,379.35,378.94,379.05,322200.0,364.8685,365.0129,364.6184,364.7242,322200.0
2022-11-09 11:15:00,379.06,379.67,379.03,379.28,425535.0,364.7338,365.3208,364.705,364.9455,425535.0
2022-11-09 11:20:00,379.28,379.47,378.54,378.84,461028.0,364.9455,365.1283,364.2335,364.5221,461028.0
2022-11-09 11:25:00,378.85,379.55,378.85,379.14,374190.0,364.5318,365.2053,364.5318,364.8108,374190.0
2022-11-09 11:30:00,379.14,379.14,378.53,378.63,386498.0,364.8108,364.8108,364.2239,364.3201,386498.0
2022-11-09 11:35:00,378.64,379.08,378.54,378.85,278501.0,364.3297,364.7531,364.2335,364.5318,278501.0
2022-11-09 11:40:00,378.84,380.23,378.71,380.14,521337.0,364.5221,365.8596,364.3971,365.773,521337.0
2022-11-09 11:45:00,380.12,380.22,379.79,379.79,444536.0,365.7538,365.85,365.4362,365.4362,444536.0
2022-11-09 11:50:00,379.82,380.1,379.55,379.61,438386.0,365.4651,365.7345,365.2053,365.263,438386.0
2022-11-09 11:55:00,379.61,379.77,378.93,379.07,436526.0,365.263,365.417,364.6087,364.7434,436526.0
2022-11-09 12:00:00,379.05,379.3,378.87,379.12,302658.0,364.7242,364.9648,364.551,364.7916,302658.0
2022-11-09 12:05:00,379.12,379.15,378.42,378.74,339749.0,364.7916,364.8204,364.118,364.4259,339749.0
2022-11-09 12:10:00,378.73,378.82,378.5,378.54,225489.0,364.4163,364.5029,364.195,364.2335,225489.0
2022-11-09 12:15:00,378.52,378.82,378.23,378.7,439344.0,364.2142,364.5029,363.9352,364.3874,439344.0
2022-11-09 12:20:00,378.65,378.87,378.4,378.47,268244.0,364.3393,364.551,364.0988,364.1661,268244.0
2022-11-09 12:25:00,378.47,378.63,378.08,378.28,358854.0,364.1661,364.3201,363.7909,363.9833,358854.0
2022-11-09 12:30:00,378.22,378.96,378.21,378.96,445728.0,363.9256,364.6376,363.9159,364.6376,445728.0
2022-11-09 12:35:00,378.94,378.94,378.1,378.13,276504.0,364.6184,364.6184,363.8101,363.839,276504.0
2022-11-09 12:40:00,378.13,378.37,377.89,378.02,347369.0,363.839,364.0699,363.608,363.7331,347369.0
2022-11-09 12:45:00,378.01,378.38,377.93,378.3,356034.0,363.7235,364.0795,363.6465,364.0025,356034.0
2022-11-09 12:50:00,378.29,378.57,378.19,378.26,280441.0,363.9929,364.2623,363.8967,363.9641,280441.0
2022-11-09 12:55:00,378.25,378.53,378.04,378.53,278154.0,363.9544,364.2239,363.7524,364.2239,278154.0
2022-11-09 13:00:00,378.52,378.79,377.56,377.94,743020.0,364.2142,364.474,363.2905,363.6562,743020.0
2022-11-09 13:05:00,377.92,378.1,377.59,377.92,475135.0,363.6369,363.8101,363.3194,363.6369,475135.0
2022-11-09 13:10:00,377.93,378.09,377.11,377.95,575321.0,363.6465,363.8005,362.8575,363.6658,575321.0
2022-11-09 13:15:00,377.93,378.19,377.72,377.85,396149.0,363.6465,363.8967,363.4445,363.5696,396149.0
2022-11-09 13:20:00,377.84,378.01,377.51,377.55,413071.0,363.5599,363.7235,363.2424,363.2809,413071.0
2022-11-09 13:25:00,377.55,377.72,377.13,377.27,414381.0,363.2809,363.4445,362.8768,363.0115,414381.0
2022-11-09 13:30:00,377.24,377.25,376.31,376.32,902634.0,362.9826,362.9922,362.0878,362.0974,902634.0
2022-11-09 13:35:00,376.31,376.31,375.87,375.98,796323.0,362.0878,362.0878,361.6644,361.7702,796323.0
2022-11-09 13:40:00,375.97,376.44,375.82,376.23,909841.0,361.7606,362.2128,361.6163,362.0108,909841.0
2022-11-09 13:45:00,376.23,376.24,375.62,375.93,610213.0,362.0108,362.0204,361.4238,361.7221,610213.0
2022-11-09 13:50:00,375.91,375.99,375.65,375.69,421399.0,361.7029,361.7799,361.4527,361.4912,421399.0
2022-11-09 13:55:00,375.68,376.16,375.46,376.14,606157.0,361.4816,361.9434,361.2699,361.9242,606157.0
2022-11-09 14:00:00,376.14,376.23,375.73,376.19,659533.0,361.9242,362.0108,361.5297,361.9723,659533.0
2022-11-09 14:05:00,376.18,376.79,375.93,376.61,728419.0,361.9627,362.5496,361.7221,362.3764,728419.0
2022-11-09 14:10:00,376.61,376.84,376.26,376.78,567984.0,362.3764,362.5977,362.0396,362.54,567984.0
2022-11-09 14:15:00,376.78,376.79,376.22,376.62,457308.0,362.54,362.5496,362.0012,362.386,457308.0
2022-11-09 14:20:00,376.61,376.7,376.0,376.22,505766.0,362.3764,362.463,361.7895,362.0012,505766.0
2022-11-09 14:25:00,376.21,376.54,376.2,376.34,275032.0,361.9915,362.3091,361.9819,362.1166,275032.0
2022-11-09 14:30:00,376.37,376.37,375.42,375.49,653891.0,362.1455,362.1455,361.2314,361.2987,653891.0
2022-11-09 14:35:00,375.48,375.65,375.07,375.21,609890.0,361.2891,361.4527,360.8946,361.0293,609890.0
2022-11-09 14:40:00,375.19,375.74,375.05,375.55,750712.0,361.0101,361.5393,360.8754,361.3565,750712.0
2022-11-09 14:45:00,375.54,375.69,374.82,375.13,630287.0,361.3469,361.4912,360.6541,360.9524,630287.0
2022-11-09 14:50:00,375.1,375.11,374.56,374.8,744668.0,360.9235,360.9331,360.4039,360.6348,744668.0
2022-11-09 14:55:00,374.81,374.88,374.58,374.84,656963.0,360.6444,360.7118,360.4231,360.6733,656963.0
2022-11-09 15:00:00,374.82,375.43,374.68,375.43,629815.0,360.6541,361.241,360.5194,361.241,629815.0
2022-11-09 15:05:00,375.43,376.19,375.36,375.84,872551.0,361.241,361.9723,361.1737,361.6355,872551.0
2022-11-09 15:10:00,375.85,375.9,375.33,375.34,641823.0,361.6451,361.6933,361.1448,361.1544,641823.0
2022-11-09 15:15:00,375.35,375.71,375.26,375.71,482717.0,361.164,361.5104,361.0774,361.5104,482717.0
2022-11-09 15:20:00,375.69,375.69,375.05,375.11,647318.0,361.4912,361.4912,360.8754,360.9331,647318.0
2022-11-09 15:25:00,375.12,375.48,375.0,375.31,557992.0,360.9427,361.2891,360.8273,361.1256,557992.0
2022-11-09 15:30:00,375.32,375.38,374.68,375.33,767100.0,361.1352,361.1929,360.5194,361.1448,767100.0
2022-11-09 15:35:00,375.31,375.37,374.68,374.69,879183.0,361.1256,361.1833,360.5194,360.529,879183.0
2022-11-09 15:40:00,374.67,374.72,374.24,374.26,1312378.0,360.5097,360.5579,360.096,360.1152,1312378.0
2022-11-09 15:45:00,374.25,374.57,373.61,373.77,1446873.0,360.1056,360.4135,359.4898,359.6438,1446873.0
2022-11-09 15:50:00,373.78,374.64,373.76,374.16,2343662.0,359.6534,360.4809,359.6341,360.019,2343662.0
2022-11-09 15:55:00,374.17,374.37,373.92,374.15,3993941.0,360.0286,360.2211,359.7881,360.0094,3993941.0
2022-11-10 09:30:00,388.03,388.53,386.56,386.6,3741690.0,373.3648,373.8459,371.9504,371.9889,3741690.0
2022-11-10 09:35:00,386.61,387.62,386.2,386.86,2465128.0,371.9985,372.9703,371.604,372.239,2465128.0
2022-11-10 09:40:00,386.89,387.14,385.64,386.83,1907031.0,372.2679,372.5084,371.0651,372.2102,1907031.0
2022-11-10 09:45:00,386.83,388.25,386.72,388.23,1861179.0,372.2102,373.5765,372.1043,373.5573,1861179.0
2022-11-10 09:50:00,388.23,388.69,387.47,388.28,2376153.0,373.5573,373.9999,372.826,373.6054,2376153.0
2022-11-10 09:55:00,388.28,389.83,388.28,389.78,2015412.0,373.6054,375.0968,373.6054,375.0487,2015412.0
2022-11-10 10:00:00,389.78,390.47,389.27,389.74,2477136.0,375.0487,375.7126,374.5579,375.0102,2477136.0
2022-11-10 10:05:00,389.75,390.08,389.33,389.77,1221384.0,375.0198,375.3373,374.6157,375.0391,1221384.0
2022-11-10 10:10:00,389.76,389.95,388.83,388.83,1310209.0,375.0294,375.2122,374.1346,374.1346,1310209.0
2022-11-10 10:15:00,388.85,389.61,388.84,389.21,1378356.0,374.1538,374.8851,374.1442,374.5002,1378356.0
2022-11-10 10:20:00,389.2,390.12,388.85,389.9,1178049.0,374.4906,375.3758,374.1538,375.1641,1178049.0
2022-11-10 10:25:00,389.89,389.9,389.42,389.75,1025503.0,375.1545,375.1641,374.7023,375.0198,1025503.0
2022-11-10 10:30:00,389.76,390.0,388.66,388.9,1113312.0,375.0294,375.2604,373.971,374.2019,1113312.0
2022-11-10 10:35:00,388.9,389.17,388.13,388.18,1088052.0,374.2019,374.4617,373.461,373.5091,1088052.0
2022-11-10 10:40:00,388.16,389.54,387.92,389.18,1068690.0,373.4899,374.8177,373.259,374.4713,1068690.0
2022-11-10 10:45:00,389.13,390.06,388.84,390.01,875247.0,374.4232,375.3181,374.1442,375.27,875247.0
2022-11-10 10:50:00,390.01,390.36,389.88,390.04,985921.0,375.27,375.6068,375.1449,375.2988,985921.0
2022-11-10 10:55:00,390.03,390.69,389.73,390.44,1003575.0,375.2892,375.9243,375.0006,375.6837,1003575.0
2022-11-10 11:00:00,390.44,390.68,389.74,389.78,1129487.0,375.6837,375.9147,375.0102,375.0487,1129487.0
2022-11-10 11:05:00,389.78,390.38,389.43,389.55,848275.0,375.0487,375.626,374.7119,374.8274,848275.0
2022-11-10 11:10:00,389.58,390.44,389.5,390.43,882784.0,374.8562,375.6837,374.7793,375.6741,882784.0
2022-11-10 11:15:00,390.44,390.46,389.69,390.26,1183824.0,375.6837,375.703,374.9621,375.5105,1183824.0
2022-11-10 11:20:00,390.26,390.85,390.16,390.56,926228.0,375.5105,376.0782,375.4143,375.7992,926228.0
2022-11-10 11:25:00,390.56,390.85,390.3,390.8,695258.0,375.7992,376.0782,375.549,376.0301,695258.0
2022-11-10 11:30:00,390.8,391.54,390.78,391.43,1193543.0,376.0301,376.7422,376.0109,376.6363,1193543.0
2022-11-10 11:35:00,391.42,391.73,391.15,391.71,1059367.0,376.6267,376.925,376.3669,376.9057,1059367.0
2022-11-10 11:40:00,391.7,391.74,391.02,391.06,790616.0,376.8961,376.9346,376.2418,376.2803,790616.0
2022-11-10 11:45:00,391.06,391.45,391.02,391.39,498347.0,376.2803,376.6556,376.2418,376.5978,498347.0
2022-11-10 11:50:00,391.38,391.67,391.31,391.47,558846.0,376.5882,376.8672,376.5208,376.6748,558846.0
2022-11-10 11:55:00,391.47,392.04,391.44,391.88,1019771.0,376.6748,377.2233,376.6459,377.0693,1019771.0
2022-11-10 12:00:00,391.87,391.88,391.38,391.6,849527.0,377.0597,377.0693,376.5882,376.7999,849527.0
2022-11-10 12:05:00,391.6,391.61,390.94,391.07,921245.0,376.7999,376.8095,376.1648,376.2899,921245.0
2022-11-10 12:10:00,391.06,391.19,390.76,390.82,594661.0,376.2803,376.4054,375.9916,376.0494,594661.0
2022-11-10 12:15:00,390.81,391.48,390.81,391.41,736753.0,376.0397,376.6844,376.0397,376.6171,736753.0
2022-11-10 12:20:00,391.41,391.42,390.91,390.98,526199.0,376.6171,376.6267,376.136,376.2033,526199.0
2022-11-10 12:25:00,390.98,391.04,390.52,390.65,655357.0,376.2033,376.2611,375.7607,375.8858,655357.0
2022-11-10 12:30:00,390.65,390.65,389.78,390.15,1051352.0,375.8858,375.8858,375.0487,375.4047,1051352.0
2022-11-10 12:35:00,390.15,390.37,389.7,389.73,794518.0,375.4047,375.6164,374.9717,375.0006,794518.0
2022-11-10 12:40:00,389.74,390.28,389.42,390.23,1048270.0,375.0102,375.5298,374.7023,375.4817,1048270.0
2022-11-10 12:45:00,390.23,390.23,389.17,389.5,883916.0,375.4817,375.4817,374.4617,374.7793,883916.0
2022-11-10 12:50:00,389.5,389.81,389.2,389.35,724646.0,374.7793,375.0775,374.4906,374.6349,724646.0
2022-11-10 12:55:00,389.35,389.51,388.97,389.09,854328.0,374.6349,374.7889,374.2693,374.3848,854328.0
2022-11-10 13:00:00,389.1,390.18,389.09,390.07,1169210.0,374.3944,375.4336,374.3848,375.3277,1169210.0
2022-11-10 13:05:00,390.07,390.3,389.78,390.22,699753.0,375.3277,375.549,375.0487,375.472,699753.0
2022-11-10 13:10:00,390.22,390.67,389.88,390.65,835249.0,375.472,375.905,375.1449,375.8858,835249.0
2022-11-10 13:15:00,390.64,390.89,390.34,390.51,908757.0,375.8762,376.1167,375.5875,375.7511,908757.0
2022-11-10 13:20:00,390.52,390.68,389.82,389.91,555047.0,375.7607,375.9147,375.0872,375.1738,555047.0
2022-11-10 13:25:00,389.91,390.64,389.82,390.6,548147.0,375.1738,375.8762,375.0872,375.8377,548147.0
2022-11-10 13:30:00,390.61,390.81,390.08,390.43,586754.0,375.8473,376.0397,375.3373,375.6741,586754.0
2022-11-10 13:35:00,390.42,390.62,390.23,390.46,342876.0,375.6645,375.8569,375.4817,375.703,342876.0
2022-11-10 13:40:00,390.47,391.06,390.29,390.98,721815.0,375.7126,376.2803,375.5394,376.2033,721815.0
2022-11-10 13:45:00,390.99,391.51,390.98,391.33,726743.0,376.2129,376.7133,376.2033,376.5401,726743.0
2022-11-10 13:50:00,391.33,391.42,390.87,391.19,526569.0,376.5401,376.6267,376.0975,376.4054,526569.0
2022-11-10 13:55:00,391.19,391.54,391.06,391.28,519772.0,376.4054,376.7422,376.2803,376.492,519772.0
2022-11-10 14:00:00,391.28,391.76,391.2,391.62,650545.0,376.492,376.9538,376.415,376.8191,650545.0
2022-11-10 14:05:00,391.62,391.82,391.38,391.73,867524.0,376.8191,377.0116,376.5882,376.925,867524.0
2022-11-10 14:10:00,391.72,391.85,391.65,391.8,386546.0,376.9154,377.0404,376.848,376.9923,386546.0
2022-11-10 14:15:00,391.8,391.82,391.4,391.41,550157.0,376.9923,377.0116,376.6074,376.6171,550157.0
2022-11-10 14:20:00,391.4,391.43,390.94,391.36,735102.0,376.6074,376.6363,376.1648,376.569,735102.0
2022-11-10 14:25:00,391.37,391.81,391.3,391.63,534463.0,376.5786,377.002,376.5112,376.8288,534463.0
2022-11-10 14:30:00,391.63,391.71,391.24,391.64,743794.0,376.8288,376.9057,376.4535,376.8384,743794.0
2022-11-10 14:35:00,391.63,391.74,391.36,391.61,528242.0,376.8288,376.9346,376.569,376.8095,528242.0
2022-11-10 14:40:00,391.61,391.7,391.24,391.45,404455.0,376.8095,376.8961,376.4535,376.6556,404455.0
2022-11-10 14:45:00,391.45,391.74,391.34,391.51,366093.0,376.6556,376.9346,376.5497,376.7133,366093.0
2022-11-10 14:50:00,391.52,392.17,391.4,392.1,709227.0,376.7229,377.3483,376.6074,377.281,709227.0
2022-11-10 14:55:00,392.09,392.35,391.97,392.26,1019308.0,377.2714,377.5215,377.1559,377.4349,1019308.0
2022-11-10 15:00:00,392.27,392.41,391.99,392.14,848897.0,377.4446,377.5793,377.1751,377.3195,848897.0
2022-11-10 15:05:00,392.13,392.98,392.09,392.98,806377.0,377.3099,378.1277,377.2714,378.1277,806377.0
2022-11-10 15:10:00,392.98,393.31,392.85,393.24,1091219.0,378.1277,378.4453,378.0026,378.3779,1091219.0
2022-11-10 15:15:00,393.22,393.39,392.93,392.96,878923.0,378.3587,378.5222,378.0796,378.1085,878923.0
2022-11-10 15:20:00,392.97,393.34,392.83,393.22,961283.0,378.1181,378.4741,377.9834,378.3587,961283.0
2022-11-10 15:25:00,393.19,393.53,392.95,393.46,1090851.0,378.3298,378.6569,378.0989,378.5896,1090851.0
2022-11-10 15:30:00,393.46,393.79,393.24,393.37,1279871.0,378.5896,378.9071,378.3779,378.503,1279871.0
2022-11-10 15:35:00,393.37,393.56,393.25,393.5,1238399.0,378.503,378.6858,378.3875,378.6281,1238399.0
2022-11-10 15:40:00,393.5,394.1,393.31,393.84,2111097.0,378.6281,379.2054,378.4453,378.9552,2111097.0
2022-11-10 15:45:00,393.84,394.21,393.68,394.12,2231777.0,378.9552,379.3112,378.8013,379.2246,2231777.0
2022-11-10 15:50:00,394.12,394.96,394.11,394.91,3336533.0,379.2246,380.0329,379.215,379.9848,3336533.0
2022-11-10 15:55:00,394.92,395.04,394.3,394.64,7383401.0,379.9944,380.1099,379.3978,379.725,7383401.0
2022-11-11 09:30:00,395.59,395.9,394.65,394.85,1854365.0,380.6391,380.9374,379.7346,379.9271,1854365.0
2022-11-11 09:35:00,394.84,395.18,394.05,394.11,1259284.0,379.9174,380.2446,379.1573,379.215,1259284.0
2022-11-11 09:40:00,394.08,394.45,393.61,394.21,1090473.0,379.1862,379.5422,378.7339,379.3112,1090473.0
2022-11-11 09:45:00,394.23,395.7,394.22,395.58,1206718.0,379.3305,380.7449,379.3209,380.6295,1206718.0
2022-11-11 09:50:00,395.61,396.16,395.43,395.47,1146838.0,380.6583,381.1875,380.4851,380.5236,1146838.0
2022-11-11 09:55:00,395.45,395.97,394.98,395.16,916573.0,380.5044,381.0047,380.0521,380.2253,916573.0
2022-11-11 10:00:00,395.14,396.04,393.68,395.27,1868699.0,380.2061,381.0721,378.8013,380.3312,1868699.0
2022-11-11 10:05:00,395.3,396.38,394.54,395.19,1020193.0,380.3601,381.3992,379.6288,380.2542,1020193.0
2022-11-11 10:10:00,395.18,396.73,395.06,396.42,798702.0,380.2446,381.736,380.1291,381.4377,798702.0
2022-11-11 10:15:00,396.4,397.14,396.37,396.91,1153249.0,381.4185,382.1305,381.3896,381.9092,1153249.0
2022-11-11 10:20:00,396.92,397.55,396.78,396.96,1001842.0,381.9188,382.525,381.7841,381.9573,1001842.0
2022-11-11 10:25:00,396.96,397.37,396.69,396.95,848713.0,381.9573,382.3518,381.6975,381.9477,848713.0
2022-11-11 10:30:00,397.01,397.22,396.52,396.7,627725.0,382.0054,382.2075,381.5339,381.7071,627725.0
2022-11-11 10:35:00,396.7,396.83,395.86,396.3,870396.0,381.7071,381.8322,380.8989,381.3223,870396.0
2022-11-11 10:40:00,396.29,396.51,395.93,396.51,527396.0,381.3126,381.5243,380.9662,381.5243,527396.0
2022-11-11 10:45:00,396.5,397.23,396.39,397.19,629290.0,381.5147,382.2171,381.4089,382.1786,629290.0
2022-11-11 10:50:00,397.21,397.38,396.61,396.62,599155.0,382.1979,382.3614,381.6205,381.6302,599155.0
2022-11-11 10:55:00,396.62,396.65,396.12,396.33,696461.0,381.6302,381.659,381.1491,381.3511,696461.0
2022-11-11 11:00:00,396.33,397.11,396.32,396.92,678208.0,381.3511,382.1016,381.3415,381.9188,678208.0
2022-11-11 11:05:00,396.9,396.97,395.35,395.45,612145.0,381.8996,381.9669,380.4082,380.5044,612145.0
2022-11-11 11:10:00,395.44,395.61,394.98,395.2,892461.0,380.4948,380.6583,380.0521,380.2638,892461.0
2022-11-11 11:15:00,395.16,395.75,394.78,395.69,1085795.0,380.2253,380.793,379.8597,380.7353,1085795.0
2022-11-11 11:20:00,395.68,395.79,394.89,395.13,670689.0,380.7257,380.8315,379.9655,380.1965,670689.0
2022-11-11 11:25:00,395.13,395.44,394.36,394.39,692046.0,380.1965,380.4948,379.4556,379.4844,692046.0
2022-11-11 11:30:00,394.41,394.86,394.03,394.43,981525.0,379.5037,379.9367,379.138,379.5229,981525.0
2022-11-11 11:35:00,394.42,395.07,394.38,394.56,703610.0,379.5133,380.1387,379.4748,379.648,703610.0
2022-11-11 11:40:00,394.55,395.32,394.44,395.06,572379.0,379.6384,380.3793,379.5326,380.1291,572379.0
2022-11-11 11:45:00,395.06,395.39,394.56,395.36,453897.0,380.1291,380.4466,379.648,380.4178,453897.0
2022-11-11 11:50:00,395.35,395.67,395.12,395.24,396532.0,380.4082,380.7161,380.1869,380.3023,396532.0
2022-11-11 11:55:00,395.23,395.59,394.95,395.19,324908.0,380.2927,380.6391,380.0233,380.2542,324908.0
2022-11-11 12:00:00,395.19,395.26,394.64,395.24,589857.0,380.2542,380.3216,379.725,380.3023,589857.0
2022-11-11 12:05:00,395.22,395.29,394.71,395.19,333483.0,380.2831,380.3504,379.7923,380.2542,333483.0
2022-11-11 12:10:00,395.21,396.01,395.14,395.9,538003.0,380.2735,381.0432,380.2061,380.9374,538003.0
2022-11-11 12:15:00,395.86,396.23,395.84,395.96,448440.0,380.8989,381.2549,380.8796,380.9951,448440.0
2022-11-11 12:20:00,395.95,396.07,395.74,395.98,291069.0,380.9855,381.1009,380.7834,381.0144,291069.0
2022-11-11 12:25:00,395.97,396.1,395.79,395.95,353007.0,381.0047,381.1298,380.8315,380.9855,353007.0
2022-11-11 12:30:00,395.97,396.39,395.64,395.72,441617.0,381.0047,381.4089,380.6872,380.7642,441617.0
2022-11-11 12:35:00,395.72,396.09,395.61,395.65,246698.0,380.7642,381.1202,380.6583,380.6968,246698.0
2022-11-11 12:40:00,395.62,395.82,395.27,395.79,326869.0,380.668,380.8604,380.3312,380.8315,326869.0
2022-11-11 12:45:00,395.81,396.05,395.63,395.73,272967.0,380.8508,381.0817,380.6776,380.7738,272967.0
2022-11-11 12:50:00,395.76,396.05,395.64,396.04,253465.0,380.8027,381.0817,380.6872,381.0721,253465.0
2022-11-11 12:55:00,396.04,396.63,396.04,396.17,468675.0,381.0721,381.6398,381.0721,381.1972,468675.0
2022-11-11 13:00:00,396.17,396.77,396.13,396.67,432673.0,381.1972,381.7745,381.1587,381.6783,432673.0
2022-11-11 13:05:00,396.64,397.0,396.54,396.94,343479.0,381.6494,381.9958,381.5532,381.9381,343479.0
2022-11-11 13:10:00,396.94,397.34,396.85,396.86,599104.0,381.9381,382.323,381.8515,381.8611,599104.0
2022-11-11 13:15:00,396.86,397.48,396.81,397.32,441864.0,381.8611,382.4577,381.813,382.3037,441864.0
2022-11-11 13:20:00,397.31,397.55,397.05,397.52,420924.0,382.2941,382.525,382.0439,382.4961,420924.0
2022-11-11 13:25:00,397.53,397.78,397.31,397.75,665646.0,382.5058,382.7463,382.2941,382.7175,665646.0
2022-11-11 13:30:00,397.75,398.15,397.65,398.06,649075.0,382.7175,383.1023,382.6212,383.0157,649075.0
2022-11-11 13:35:00,398.06,398.11,397.23,397.56,905283.0,383.0157,383.0638,382.2171,382.5346,905283.0
2022-11-11 13:40:00,397.54,397.84,397.3,397.65,395715.0,382.5154,382.8041,382.2845,382.6212,395715.0
2022-11-11 13:45:00,397.66,397.83,397.31,397.82,470481.0,382.6309,382.7944,382.2941,382.7848,470481.0
2022-11-11 13:50:00,397.81,398.25,397.75,398.1,542557.0,382.7752,383.1986,382.7175,383.0542,542557.0
2022-11-11 13:55:00,398.1,398.32,397.91,398.18,486023.0,383.0542,383.2659,382.8714,383.1312,486023.0
2022-11-11 14:00:00,398.16,398.35,397.84,398.31,654282.0,383.112,383.2948,382.8041,383.2563,654282.0
2022-11-11 14:05:00,398.31,398.62,398.1,398.39,541481.0,383.2563,383.5546,383.0542,383.3333,541481.0
2022-11-11 14:10:00,398.38,398.48,397.94,398.21,424242.0,383.3236,383.4199,382.9003,383.1601,424242.0
2022-11-11 14:15:00,398.21,398.23,397.66,397.86,538118.0,383.1601,383.1793,382.6309,382.8233,538118.0
2022-11-11 14:20:00,397.84,398.55,397.84,398.5,598996.0,382.8041,383.4872,382.8041,383.4391,598996.0
2022-11-11 14:25:00,398.49,398.87,398.31,398.78,560508.0,383.4295,383.7951,383.2563,383.7085,560508.0
2022-11-11 14:30:00,398.77,399.06,398.65,398.94,706487.0,383.6989,383.9779,383.5834,383.8625,706487.0
2022-11-11 14:35:00,398.94,399.01,398.73,399.0,522776.0,383.8625,383.9298,383.6604,383.9202,522776.0
2022-11-11 14:40:00,399.0,399.21,398.91,399.14,481452.0,383.9202,384.1223,383.8336,384.0549,481452.0
2022-11-11 14:45:00,399.13,399.21,398.78,398.84,615063.0,384.0453,384.1223,383.7085,383.7663,615063.0
2022-11-11 14:50:00,398.83,399.15,398.69,399.07,537956.0,383.7566,384.0645,383.6219,383.9876,537956.0
2022-11-11 14:55:00,399.07,399.34,398.85,399.23,540661.0,383.9876,384.2474,383.7759,384.1415,540661.0
2022-11-11 15:00:00,399.23,399.28,398.46,398.56,809679.0,384.1415,384.1896,383.4006,383.4968,809679.0
2022-11-11 15:05:00,398.54,398.71,397.89,398.04,890885.0,383.4776,383.6412,382.8522,382.9965,890885.0
2022-11-11 15:10:00,398.03,398.1,397.35,397.65,820980.0,382.9869,383.0542,382.3326,382.6212,820980.0
2022-11-11 15:15:00,397.66,397.99,397.32,397.93,735670.0,382.6309,382.9484,382.3037,382.8907,735670.0
2022-11-11 15:20:00,397.94,398.29,397.81,397.98,711095.0,382.9003,383.237,382.7752,382.9388,711095.0
2022-11-11 15:25:00,397.98,398.74,397.93,398.54,731317.0,382.9388,383.67,382.8907,383.4776,731317.0
2022-11-11 15:30:00,398.53,398.93,398.49,398.52,564328.0,383.468,383.8529,383.4295,383.4584,564328.0
2022-11-11 15:35:00,398.51,398.53,397.89,398.5,908083.0,383.4487,383.468,382.8522,383.4391,908083.0
2022-11-11 15:40:00,398.49,398.85,398.39,398.8,986482.0,383.4295,383.7759,383.3333,383.7278,986482.0
2022-11-11 15:45:00,398.79,399.06,398.68,399.05,1946416.0,383.7181,383.9779,383.6123,383.9683,1946416.0
2022-11-11 15:50:00,399.06,399.35,398.57,398.93,2347562.0,383.9779,384.257,383.5065,383.8529,2347562.0
2022-11-11 15:55:00,398.93,398.93,398.16,398.5,4204949.0,383.8529,383.8529,383.112,383.4391,4204949.0
2022-11-14 09:30:00,396.66,397.59,396.49,396.94,1450354.0,381.6687,382.5635,381.5051,381.9381,1450354.0
2022-11-14 09:35:00,396.97,397.77,396.76,397.69,799894.0,381.9669,382.7367,381.7649,382.6597,799894.0
2022-11-14 09:40:00,397.71,397.8,396.34,396.62,1180071.0,382.679,382.7656,381.3607,381.6302,1180071.0
2022-11-14 09:45:00,396.62,396.8,395.92,396.65,1171312.0,381.6302,381.8034,380.9566,381.659,1171312.0
2022-11-14 09:50:00,396.65,397.12,396.56,396.86,843842.0,381.659,382.1113,381.5724,381.8611,843842.0
2022-11-14 09:55:00,396.85,397.28,396.61,397.13,730201.0,381.8515,382.2652,381.6205,382.1209,730201.0
2022-11-14 10:00:00,397.14,397.9,397.13,397.56,661881.0,382.1305,382.8618,382.1209,382.5346,661881.0
2022-11-14 10:05:00,397.58,398.24,397.23,398.02,593491.0,382.5539,383.1889,382.2171,382.9773,593491.0
2022-11-14 10:10:00,398.04,398.49,397.78,398.29,732921.0,382.9965,383.4295,382.7463,383.237,732921.0
2022-11-14 10:15:00,398.29,398.97,398.28,398.5,833353.0,383.237,383.8913,383.2274,383.4391,833353.0
2022-11-14 10:20:00,398.48,398.82,398.13,398.16,705815.0,383.4199,383.747,383.0831,383.112,705815.0
2022-11-14 10:25:00,398.17,398.24,397.56,397.9,627350.0,383.1216,383.1889,382.5346,382.8618,627350.0
2022-11-14 10:30:00,397.92,398.52,397.61,398.3,609910.0,382.881,383.4584,382.5827,383.2467,609910.0
2022-11-14 10:35:00,398.31,398.32,397.84,398.23,449897.0,383.2563,383.2659,382.8041,383.1793,449897.0
2022-11-14 10:40:00,398.25,398.74,398.17,398.34,420038.0,383.1986,383.67,383.1216,383.2852,420038.0
2022-11-14 10:45:00,398.33,398.37,398.0,398.07,485704.0,383.2755,383.314,382.958,383.0254,485704.0
2022-11-14 10:50:00,398.04,398.44,397.87,398.3,522284.0,382.9965,383.3814,382.8329,383.2467,522284.0
2022-11-14 10:55:00,398.31,398.81,398.2,398.43,455386.0,383.2563,383.7374,383.1504,383.3718,455386.0
2022-11-14 11:00:00,398.43,398.62,397.69,397.95,884888.0,383.3718,383.5546,382.6597,382.9099,884888.0
2022-11-14 11:05:00,397.96,398.17,397.65,397.98,439863.0,382.9195,383.1216,382.6212,382.9388,439863.0
2022-11-14 11:10:00,397.98,398.03,396.93,397.05,690990.0,382.9388,382.9869,381.9284,382.0439,690990.0
2022-11-14 11:15:00,397.04,397.16,396.35,396.62,564810.0,382.0343,382.1498,381.3704,381.6302,564810.0
2022-11-14 11:20:00,396.64,397.02,396.52,396.8,518274.0,381.6494,382.015,381.5339,381.8034,518274.0
2022-11-14 11:25:00,396.8,397.06,396.7,396.84,359418.0,381.8034,382.0535,381.7071,381.8418,359418.0
2022-11-14 11:30:00,396.82,398.1,396.58,398.1,876023.0,381.8226,383.0542,381.5917,383.0542,876023.0
2022-11-14 11:35:00,398.1,398.39,397.85,397.97,652803.0,383.0542,383.3333,382.8137,382.9291,652803.0
2022-11-14 11:40:00,397.97,398.24,397.79,398.0,403501.0,382.9291,383.1889,382.7559,382.958,403501.0
2022-11-14 11:45:00,398.02,398.49,397.97,398.23,301490.0,382.9773,383.4295,382.9291,383.1793,301490.0
2022-11-14 11:50:00,398.24,398.37,397.62,397.8,349130.0,383.1889,383.314,382.5924,382.7656,349130.0
2022-11-14 11:55:00,397.81,398.0,397.6,397.89,247488.0,382.7752,382.958,382.5731,382.8522,247488.0
2022-11-14 12:00:00,397.89,398.66,397.63,398.43,423392.0,382.8522,383.5931,382.602,383.3718,423392.0
2022-11-14 12:05:00,398.41,398.61,398.23,398.47,273857.0,383.3525,383.545,383.1793,383.4102,273857.0
2022-11-14 12:10:00,398.45,398.69,398.2,398.41,412482.0,383.391,383.6219,383.1504,383.3525,412482.0
2022-11-14 12:15:00,398.44,398.67,398.09,398.12,357809.0,383.3814,383.6027,383.0446,383.0735,357809.0
2022-11-14 12:20:00,398.13,398.14,397.39,398.05,386018.0,383.0831,383.0927,382.3711,383.0061,386018.0
2022-11-14 12:25:00,398.06,398.5,397.9,398.39,313081.0,383.0157,383.4391,382.8618,383.3333,313081.0
2022-11-14 12:30:00,398.4,398.94,398.35,398.79,337708.0,383.3429,383.8625,383.2948,383.7181,337708.0
2022-11-14 12:35:00,398.79,399.23,398.7,399.2,477059.0,383.7181,384.1415,383.6316,384.1127,477059.0
2022-11-14 12:40:00,399.2,399.2,398.8,398.93,322258.0,384.1127,384.1127,383.7278,383.8529,322258.0
2022-11-14 12:45:00,398.92,399.18,398.8,399.04,291174.0,383.8432,384.0934,383.7278,383.9587,291174.0
2022-11-14 12:50:00,399.02,399.12,398.84,398.89,257018.0,383.9395,384.0357,383.7663,383.8144,257018.0
2022-11-14 12:55:00,398.89,398.97,398.37,398.62,397389.0,383.8144,383.8913,383.314,383.5546,397389.0
2022-11-14 13:00:00,398.62,398.86,398.39,398.76,440982.0,383.5546,383.7855,383.3333,383.6893,440982.0
2022-11-14 13:05:00,398.74,398.96,398.54,398.72,270558.0,383.67,383.8817,383.4776,383.6508,270558.0
2022-11-14 13:10:00,398.74,399.17,398.74,399.12,369614.0,383.67,384.0838,383.67,384.0357,369614.0
2022-11-14 13:15:00,399.11,399.37,399.0,399.34,378180.0,384.0261,384.2762,383.9202,384.2474,378180.0
2022-11-14 13:20:00,399.33,399.69,399.29,399.61,454994.0,384.2377,384.5841,384.1993,384.5072,454994.0
2022-11-14 13:25:00,399.59,400.09,399.52,399.97,683111.0,384.4879,384.969,384.4206,384.8536,683111.0
2022-11-14 13:30:00,399.97,399.99,399.66,399.96,446492.0,384.8536,384.8728,384.5553,384.8439,446492.0
2022-11-14 13:35:00,399.95,400.15,399.76,399.96,518773.0,384.8343,385.0267,384.6515,384.8439,518773.0
2022-11-14 13:40:00,399.96,399.98,399.69,399.89,390960.0,384.8439,384.8632,384.5841,384.7766,390960.0
2022-11-14 13:45:00,399.89,399.89,399.62,399.83,245326.0,384.7766,384.7766,384.5168,384.7188,245326.0
2022-11-14 13:50:00,399.83,400.17,399.78,400.04,339945.0,384.7188,385.046,384.6707,384.9209,339945.0
2022-11-14 13:55:00,400.03,400.15,399.93,400.1,325437.0,384.9113,385.0267,384.8151,384.9786,325437.0
2022-11-14 14:00:00,400.1,400.18,399.76,399.85,447191.0,384.9786,385.0556,384.6515,384.7381,447191.0
2022-11-14 14:05:00,399.85,399.9,399.45,399.66,595332.0,384.7381,384.7862,384.3532,384.5553,595332.0
2022-11-14 14:10:00,399.66,399.72,399.47,399.72,365298.0,384.5553,384.613,384.3724,384.613,365298.0
2022-11-14 14:15:00,399.73,399.76,399.2,399.53,438539.0,384.6226,384.6515,384.1127,384.4302,438539.0
2022-11-14 14:20:00,399.53,399.58,399.27,399.44,371691.0,384.4302,384.4783,384.18,384.3436,371691.0
2022-11-14 14:25:00,399.43,399.76,399.3,399.75,422156.0,384.334,384.6515,384.2089,384.6419,422156.0
2022-11-14 14:30:00,399.76,399.88,399.35,399.38,372442.0,384.6515,384.767,384.257,384.2859,372442.0
2022-11-14 14:35:00,399.39,399.55,399.09,399.11,479345.0,384.2955,384.4494,384.0068,384.0261,479345.0
2022-11-14 14:40:00,399.09,399.3,398.87,399.06,442220.0,384.0068,384.2089,383.7951,383.9779,442220.0
2022-11-14 14:45:00,399.09,399.18,398.53,398.69,383905.0,384.0068,384.0934,383.468,383.6219,383905.0
2022-11-14 14:50:00,398.69,398.99,398.6,398.72,359983.0,383.6219,383.9106,383.5353,383.6508,359983.0
2022-11-14 14:55:00,398.73,398.95,398.65,398.75,250101.0,383.6604,383.8721,383.5834,383.6797,250101.0
2022-11-14 15:00:00,398.78,399.28,398.74,399.27,445185.0,383.7085,384.1896,383.67,384.18,445185.0
2022-11-14 15:05:00,399.26,399.49,398.76,398.81,534933.0,384.1704,384.3917,383.6893,383.7374,534933.0
2022-11-14 15:10:00,398.8,398.89,397.66,397.74,709136.0,383.7278,383.8144,382.6309,382.7078,709136.0
2022-11-14 15:15:00,397.73,397.88,397.44,397.81,785083.0,382.6982,382.8425,382.4192,382.7752,785083.0
2022-11-14 15:20:00,397.81,398.12,397.73,398.05,432769.0,382.7752,383.0735,382.6982,383.0061,432769.0
2022-11-14 15:25:00,398.05,398.19,397.81,397.82,354596.0,383.0061,383.1408,382.7752,382.7848,354596.0
2022-11-14 15:30:00,397.84,397.91,397.2,397.21,696527.0,382.8041,382.8714,382.1882,382.1979,696527.0
2022-11-14 15:35:00,397.21,397.69,397.17,397.51,854662.0,382.1979,382.6597,382.1594,382.4865,854662.0
2022-11-14 15:40:00,397.51,397.67,396.97,397.04,813083.0,382.4865,382.6405,381.9669,382.0343,813083.0
2022-11-14 15:45:00,397.04,397.14,396.46,396.56,1343617.0,382.0343,382.1305,381.4762,381.5724,1343617.0
2022-11-14 15:50:00,396.53,396.76,395.82,395.85,1542096.0,381.5436,381.7649,380.8604,380.8893,1542096.0
2022-11-14 15:55:00,395.86,395.86,394.83,395.18,4860405.0,380.8989,380.8989,379.9078,380.2446,4860405.0
2022-11-15 09:30:00,401.15,402.31,401.09,401.52,2050840.0,385.989,387.1051,385.9312,386.345,2050840.0
2022-11-15 09:35:00,401.51,402.3,401.32,401.5,1037239.0,386.3354,387.0955,386.1525,386.3257,1037239.0
2022-11-15 09:40:00,401.51,401.89,400.95,401.06,886334.0,386.3354,386.701,385.7965,385.9024,886334.0
2022-11-15 09:45:00,401.07,401.22,399.97,400.4,1105640.0,385.912,386.0563,384.8536,385.2673,1105640.0
2022-11-15 09:50:00,400.41,400.88,400.35,400.36,726923.0,385.2769,385.7292,385.2192,385.2288,726923.0
2022-11-15 09:55:00,400.38,401.73,400.38,401.62,740956.0,385.2481,386.547,385.2481,386.4412,740956.0
2022-11-15 10:00:00,401.63,402.17,401.55,401.8,885653.0,386.4508,386.9704,386.3738,386.6144,885653.0
2022-11-15 10:05:00,401.79,401.98,400.76,400.88,793141.0,386.6048,386.7876,385.6137,385.7292,793141.0
2022-11-15 10:10:00,400.89,401.3,400.59,400.82,640735.0,385.7388,386.1333,385.4501,385.6714,640735.0
2022-11-15 10:15:00,400.84,401.2,400.38,400.5,609516.0,385.6907,386.0371,385.2481,385.3635,609516.0
2022-11-15 10:20:00,400.49,401.37,400.22,401.32,509588.0,385.3539,386.2006,385.0941,386.1525,509588.0
2022-11-15 10:25:00,401.34,401.8,401.32,401.6,377969.0,386.1718,386.6144,386.1525,386.4219,377969.0
2022-11-15 10:30:00,401.58,401.9,401.27,401.81,362647.0,386.4027,386.7106,386.1044,386.624,362647.0
2022-11-15 10:35:00,401.8,401.9,400.95,401.16,635034.0,386.6144,386.7106,385.7965,385.9986,635034.0
2022-11-15 10:40:00,401.15,401.6,400.84,401.41,442618.0,385.989,386.4219,385.6907,386.2391,442618.0
2022-11-15 10:45:00,401.37,401.72,400.23,400.38,724700.0,386.2006,386.5374,385.1037,385.2481,724700.0
2022-11-15 10:50:00,400.39,400.73,399.83,400.69,741331.0,385.2577,385.5848,384.7188,385.5463,741331.0
2022-11-15 10:55:00,400.68,401.1,400.27,400.27,524044.0,385.5367,385.9408,385.1422,385.1422,524044.0
2022-11-15 11:00:00,400.25,400.36,399.35,399.96,897621.0,385.123,385.2288,384.257,384.8439,897621.0
2022-11-15 11:05:00,399.98,400.72,399.8,400.2,450907.0,384.8632,385.5752,384.69,385.0749,450907.0
2022-11-15 11:10:00,400.17,400.65,399.99,400.63,418470.0,385.046,385.5079,384.8728,385.4886,418470.0
2022-11-15 11:15:00,400.61,400.8,399.83,400.16,498352.0,385.4694,385.6522,384.7188,385.0364,498352.0
2022-11-15 11:20:00,400.16,400.79,400.12,400.29,269032.0,385.0364,385.6426,384.9979,385.1615,269032.0
2022-11-15 11:25:00,400.28,400.52,399.98,400.22,319959.0,385.1518,385.3828,384.8632,385.0941,319959.0
2022-11-15 11:30:00,400.21,401.56,400.2,401.55,800588.0,385.0845,386.3835,385.0749,386.3738,800588.0
2022-11-15 11:35:00,401.55,401.57,400.71,401.15,610420.0,386.3738,386.3931,385.5656,385.989,610420.0
2022-11-15 11:40:00,401.11,401.46,400.77,400.9,421657.0,385.9505,386.2872,385.6233,385.7484,421657.0
2022-11-15 11:45:00,400.9,401.14,400.58,400.9,697697.0,385.7484,385.9793,385.4405,385.7484,697697.0
2022-11-15 11:50:00,400.89,401.07,400.68,400.96,243097.0,385.7388,385.912,385.5367,385.8061,243097.0
2022-11-15 11:55:00,400.95,401.28,400.76,401.2,261478.0,385.7965,386.114,385.6137,386.0371,261478.0
2022-11-15 12:00:00,401.2,401.32,400.05,400.49,480180.0,386.0371,386.1525,384.9305,385.3539,480180.0
2022-11-15 12:05:00,400.51,400.7,400.15,400.6,408905.0,385.3731,385.556,385.0267,385.4597,408905.0
2022-11-15 12:10:00,400.6,401.07,400.34,400.53,456309.0,385.4597,385.912,385.2096,385.3924,456309.0
2022-11-15 12:15:00,400.54,400.64,400.26,400.31,282901.0,385.402,385.4982,385.1326,385.1807,282901.0
2022-11-15 12:20:00,400.32,400.55,400.02,400.33,339568.0,385.1903,385.4116,384.9017,385.1999,339568.0
2022-11-15 12:25:00,400.34,400.38,399.95,400.0,289959.0,385.2096,385.2481,384.8343,384.8824,289959.0
2022-11-15 12:30:00,399.99,400.55,399.77,400.3,434647.0,384.8728,385.4116,384.6611,385.1711,434647.0
2022-11-15 12:35:00,400.27,400.47,400.1,400.24,173205.0,385.1422,385.3347,384.9786,385.1133,173205.0
2022-11-15 12:40:00,400.23,400.39,399.62,399.86,239432.0,385.1037,385.2577,384.5168,384.7477,239432.0
2022-11-15 12:45:00,399.83,400.17,399.41,400.17,366818.0,384.7188,385.046,384.3147,385.046,366818.0
2022-11-15 12:50:00,400.17,400.18,399.74,399.78,381418.0,385.046,385.0556,384.6322,384.6707,381418.0
2022-11-15 12:55:00,399.78,400.0,399.46,400.0,305505.0,384.6707,384.8824,384.3628,384.8824,305505.0
2022-11-15 13:00:00,400.0,400.29,399.85,400.2,302545.0,384.8824,385.1615,384.7381,385.0749,302545.0
2022-11-15 13:05:00,400.19,400.24,399.75,399.83,195682.0,385.0652,385.1133,384.6419,384.7188,195682.0
2022-11-15 13:10:00,399.85,399.91,399.48,399.69,374911.0,384.7381,384.7958,384.3821,384.5841,374911.0
2022-11-15 13:15:00,399.67,399.68,398.2,398.25,1205658.0,384.5649,384.5745,383.1504,383.1986,1205658.0
2022-11-15 13:20:00,398.25,398.34,396.57,397.48,1990525.0,383.1986,383.2852,381.5821,382.4577,1990525.0
2022-11-15 13:25:00,397.49,397.84,395.93,396.33,2364967.0,382.4673,382.8041,380.9662,381.3511,2364967.0
2022-11-15 13:30:00,396.31,397.07,395.55,395.67,1743853.0,381.3319,382.0632,380.6006,380.7161,1743853.0
2022-11-15 13:35:00,395.66,396.62,394.87,395.47,1741640.0,380.7064,381.6302,379.9463,380.5236,1741640.0
2022-11-15 13:40:00,395.46,397.09,394.49,396.53,1854874.0,380.514,382.0824,379.5807,381.5436,1854874.0
2022-11-15 13:45:00,396.52,397.36,395.67,395.69,1397044.0,381.5339,382.3422,380.7161,380.7353,1397044.0
2022-11-15 13:50:00,395.69,396.92,395.67,396.8,978225.0,380.7353,381.9188,380.7161,381.8034,978225.0
2022-11-15 13:55:00,396.76,397.4,396.35,396.47,1157535.0,381.7649,382.3807,381.3704,381.4858,1157535.0
2022-11-15 14:00:00,396.48,396.89,394.93,395.0,1358475.0,381.4955,381.89,380.004,380.0714,1358475.0
2022-11-15 14:05:00,395.02,396.58,394.95,396.53,1242184.0,380.0906,381.5917,380.0233,381.5436,1242184.0
2022-11-15 14:10:00,396.53,398.45,396.45,397.33,2099334.0,381.5436,383.391,381.4666,382.3133,2099334.0
2022-11-15 14:15:00,397.31,398.15,396.84,397.84,1068052.0,382.2941,383.1023,381.8418,382.8041,1068052.0
2022-11-15 14:20:00,397.8,398.98,397.79,398.75,1464804.0,382.7656,383.901,382.7559,383.6797,1464804.0
2022-11-15 14:25:00,398.72,398.92,397.73,398.36,801533.0,383.6508,383.8432,382.6982,383.3044,801533.0
2022-11-15 14:30:00,398.38,398.59,397.7,397.75,649448.0,383.3236,383.5257,382.6693,382.7175,649448.0
2022-11-15 14:35:00,397.74,398.65,397.5,397.94,706122.0,382.7078,383.5834,382.4769,382.9003,706122.0
2022-11-15 14:40:00,397.94,398.56,397.76,397.93,473583.0,382.9003,383.4968,382.7271,382.8907,473583.0
2022-11-15 14:45:00,397.95,398.38,397.31,397.49,566089.0,382.9099,383.3236,382.2941,382.4673,566089.0
2022-11-15 14:50:00,397.47,397.91,397.27,397.77,567607.0,382.448,382.8714,382.2556,382.7367,567607.0
2022-11-15 14:55:00,397.76,399.16,397.61,398.71,809499.0,382.7271,384.0742,382.5827,383.6412,809499.0
2022-11-15 15:00:00,398.68,399.4,398.51,399.13,655550.0,383.6123,384.3051,383.4487,384.0453,655550.0
2022-11-15 15:05:00,399.1,399.12,398.26,398.55,709506.0,384.0164,384.0357,383.2082,383.4872,709506.0
2022-11-15 15:10:00,398.59,398.84,398.13,398.47,618377.0,383.5257,383.7663,383.0831,383.4102,618377.0
2022-11-15 15:15:00,398.48,399.3,398.46,399.09,625637.0,383.4199,384.2089,383.4006,384.0068,625637.0
2022-11-15 15:20:00,399.07,399.52,398.79,399.33,797865.0,383.9876,384.4206,383.7181,384.2377,797865.0
2022-11-15 15:25:00,399.33,399.39,398.76,398.91,736492.0,384.2377,384.2955,383.6893,383.8336,736492.0
2022-11-15 15:30:00,398.93,398.95,397.82,397.89,1003870.0,383.8529,383.8721,382.7848,382.8522,1003870.0
2022-11-15 15:35:00,397.89,399.1,397.86,398.97,727213.0,382.8522,384.0164,382.8233,383.8913,727213.0
2022-11-15 15:40:00,398.98,399.27,398.74,399.11,744827.0,383.901,384.18,383.67,384.0261,744827.0
2022-11-15 15:45:00,399.11,399.13,398.37,398.46,1112172.0,384.0261,384.0453,383.314,383.4006,1112172.0
2022-11-15 15:50:00,398.48,398.56,397.46,397.86,1442283.0,383.4199,383.4968,382.4384,382.8233,1442283.0
2022-11-15 15:55:00,397.85,398.59,397.81,398.54,2904712.0,382.8137,383.5257,382.7752,383.4776,2904712.0
2022-11-16 09:30:00,396.78,397.78,396.49,397.64,1584208.0,381.7841,382.7463,381.5051,382.6116,1584208.0
2022-11-16 09:35:00,397.64,397.67,396.9,397.31,742105.0,382.6116,382.6405,381.8996,382.2941,742105.0
2022-11-16 09:40:00,397.31,397.38,396.79,397.0,722926.0,382.2941,382.3614,381.7937,381.9958,722926.0
2022-11-16 09:45:00,397.01,397.54,396.08,396.19,841718.0,382.0054,382.5154,381.1106,381.2164,841718.0
2022-11-16 09:50:00,396.18,396.56,395.92,396.08,829682.0,381.2068,381.5724,380.9566,381.1106,829682.0
2022-11-16 09:55:00,396.09,396.47,395.73,396.35,911353.0,381.1202,381.4858,380.7738,381.3704,911353.0
2022-11-16 10:00:00,396.32,396.9,396.21,396.41,694832.0,381.3415,381.8996,381.2357,381.4281,694832.0
2022-11-16 10:05:00,396.41,396.85,395.93,396.21,584367.0,381.4281,381.8515,380.9662,381.2357,584367.0
2022-11-16 10:10:00,396.23,397.06,396.14,396.33,735006.0,381.2549,382.0535,381.1683,381.3511,735006.0
2022-11-16 10:15:00,396.33,396.41,395.77,395.99,735422.0,381.3511,381.4281,380.8123,381.024,735422.0
2022-11-16 10:20:00,395.97,396.59,395.94,396.37,699985.0,381.0047,381.6013,380.9759,381.3896,699985.0
2022-11-16 10:25:00,396.36,396.8,396.15,396.32,483634.0,381.38,381.8034,381.1779,381.3415,483634.0
2022-11-16 10:30:00,396.3,397.19,396.13,396.89,491705.0,381.3223,382.1786,381.1587,381.89,491705.0
2022-11-16 10:35:00,396.9,396.93,396.31,396.44,510381.0,381.8996,381.9284,381.3319,381.457,510381.0
2022-11-16 10:40:00,396.43,396.77,396.24,396.25,330352.0,381.4473,381.7745,381.2645,381.2741,330352.0
2022-11-16 10:45:00,396.25,396.48,395.85,396.12,398119.0,381.2741,381.4955,380.8893,381.1491,398119.0
2022-11-16 10:50:00,396.13,396.24,395.18,395.31,590654.0,381.1587,381.2645,380.2446,380.3697,590654.0
2022-11-16 10:55:00,395.31,395.62,395.23,395.53,656594.0,380.3697,380.668,380.2927,380.5814,656594.0
2022-11-16 11:00:00,395.5,395.93,395.42,395.83,516586.0,380.5525,380.9662,380.4755,380.87,516586.0
2022-11-16 11:05:00,395.81,396.06,395.63,395.71,383535.0,380.8508,381.0913,380.6776,380.7546,383535.0
2022-11-16 11:10:00,395.71,396.09,395.46,395.96,408490.0,380.7546,381.1202,380.514,380.9951,408490.0
2022-11-16 11:15:00,395.95,396.23,395.75,396.18,353058.0,380.9855,381.2549,380.793,381.2068,353058.0
2022-11-16 11:20:00,396.19,396.44,395.97,396.33,529146.0,381.2164,381.457,381.0047,381.3511,529146.0
2022-11-16 11:25:00,396.29,396.65,396.14,396.42,333164.0,381.3126,381.659,381.1683,381.4377,333164.0
2022-11-16 11:30:00,396.41,396.82,396.28,396.34,467899.0,381.4281,381.8226,381.303,381.3607,467899.0
2022-11-16 11:35:00,396.31,396.36,396.0,396.2,388268.0,381.3319,381.38,381.0336,381.226,388268.0
2022-11-16 11:40:00,396.18,396.56,396.12,396.31,319157.0,381.2068,381.5724,381.1491,381.3319,319157.0
2022-11-16 11:45:00,396.32,396.72,396.3,396.49,285280.0,381.3415,381.7264,381.3223,381.5051,285280.0
2022-11-16 11:50:00,396.49,396.73,396.24,396.46,357737.0,381.5051,381.736,381.2645,381.4762,357737.0
2022-11-16 11:55:00,396.45,396.95,396.38,396.5,347802.0,381.4666,381.9477,381.3992,381.5147,347802.0
2022-11-16 12:00:00,396.52,396.58,396.04,396.17,388395.0,381.5339,381.5917,381.0721,381.1972,388395.0
2022-11-16 12:05:00,396.17,396.65,395.94,396.51,330440.0,381.1972,381.659,380.9759,381.5243,330440.0
2022-11-16 12:10:00,396.51,396.57,396.14,396.16,233823.0,381.5243,381.5821,381.1683,381.1875,233823.0
2022-11-16 12:15:00,396.16,396.3,395.92,396.07,250891.0,381.1875,381.3223,380.9566,381.1009,250891.0
2022-11-16 12:20:00,396.06,396.25,395.72,396.05,584788.0,381.0913,381.2741,380.7642,381.0817,584788.0
2022-11-16 12:25:00,396.0,396.4,395.99,396.29,306081.0,381.0336,381.4185,381.024,381.3126,306081.0
2022-11-16 12:30:00,396.3,396.49,396.06,396.4,191580.0,381.3223,381.5051,381.0913,381.4185,191580.0
2022-11-16 12:35:00,396.38,396.72,396.37,396.49,262075.0,381.3992,381.7264,381.3896,381.5051,262075.0
2022-11-16 12:40:00,396.51,397.11,396.42,397.04,247819.0,381.5243,382.1016,381.4377,382.0343,247819.0
2022-11-16 12:45:00,397.04,397.65,396.97,397.19,552650.0,382.0343,382.6212,381.9669,382.1786,552650.0
2022-11-16 12:50:00,397.2,397.6,396.74,396.89,722032.0,382.1882,382.5731,381.7456,381.89,722032.0
2022-11-16 12:55:00,396.9,396.97,396.64,396.71,305616.0,381.8996,381.9669,381.6494,381.7168,305616.0
2022-11-16 13:00:00,396.69,396.74,396.2,396.56,497919.0,381.6975,381.7456,381.226,381.5724,497919.0
2022-11-16 13:05:00,396.53,396.67,396.33,396.59,197019.0,381.5436,381.6783,381.3511,381.6013,197019.0
2022-11-16 13:10:00,396.62,396.91,396.48,396.6,319228.0,381.6302,381.9092,381.4955,381.6109,319228.0
2022-11-16 13:15:00,396.61,396.73,396.31,396.32,214999.0,381.6205,381.736,381.3319,381.3415,214999.0
2022-11-16 13:20:00,396.33,396.66,396.23,396.44,274330.0,381.3511,381.6687,381.2549,381.457,274330.0
2022-11-16 13:25:00,396.46,396.71,396.24,396.36,186087.0,381.4762,381.7168,381.2645,381.38,186087.0
2022-11-16 13:30:00,396.38,396.55,395.45,395.53,521250.0,381.3992,381.5628,380.5044,380.5814,521250.0
2022-11-16 13:35:00,395.53,395.82,395.45,395.76,567109.0,380.5814,380.8604,380.5044,380.8027,567109.0
2022-11-16 13:40:00,395.77,395.99,395.66,395.84,288952.0,380.8123,381.024,380.7064,380.8796,288952.0
2022-11-16 13:45:00,395.83,395.93,395.55,395.6,237050.0,380.87,380.9662,380.6006,380.6487,237050.0
2022-11-16 13:50:00,395.59,395.72,395.41,395.53,360983.0,380.6391,380.7642,380.4659,380.5814,360983.0
2022-11-16 13:55:00,395.53,395.67,395.13,395.3,439911.0,380.5814,380.7161,380.1965,380.3601,439911.0
2022-11-16 14:00:00,395.26,395.7,395.11,395.58,634842.0,380.3216,380.7449,380.1772,380.6295,634842.0
2022-11-16 14:05:00,395.58,395.72,395.32,395.7,306035.0,380.6295,380.7642,380.3793,380.7449,306035.0
2022-11-16 14:10:00,395.71,395.74,395.43,395.55,289231.0,380.7546,380.7834,380.4851,380.6006,289231.0
2022-11-16 14:15:00,395.56,395.7,395.27,395.53,280384.0,380.6102,380.7449,380.3312,380.5814,280384.0
2022-11-16 14:20:00,395.52,395.85,395.43,395.76,526436.0,380.5717,380.8893,380.4851,380.8027,526436.0
2022-11-16 14:25:00,395.76,396.02,395.64,395.8,385587.0,380.8027,381.0528,380.6872,380.8412,385587.0
2022-11-16 14:30:00,395.8,395.83,394.93,395.2,605883.0,380.8412,380.87,380.004,380.2638,605883.0
2022-11-16 14:35:00,395.21,396.22,395.12,395.79,775581.0,380.2735,381.2453,380.1869,380.8315,775581.0
2022-11-16 14:40:00,395.81,396.06,395.6,395.68,443034.0,380.8508,381.0913,380.6487,380.7257,443034.0
2022-11-16 14:45:00,395.69,395.84,395.47,395.56,443441.0,380.7353,380.8796,380.5236,380.6102,443441.0
2022-11-16 14:50:00,395.56,396.12,395.49,395.93,412703.0,380.6102,381.1491,380.5429,380.9662,412703.0
2022-11-16 14:55:00,395.95,396.22,395.79,396.18,331015.0,380.9855,381.2453,380.8315,381.2068,331015.0
2022-11-16 15:00:00,396.15,396.27,395.58,395.73,517034.0,381.1779,381.2934,380.6295,380.7738,517034.0
2022-11-16 15:05:00,395.72,395.89,394.86,395.04,770319.0,380.7642,380.9278,379.9367,380.1099,770319.0
2022-11-16 15:10:00,395.06,395.31,395.0,395.23,707635.0,380.1291,380.3697,380.0714,380.2927,707635.0
2022-11-16 15:15:00,395.21,395.37,394.79,395.0,508790.0,380.2735,380.4274,379.8693,380.0714,508790.0
2022-11-16 15:20:00,395.0,395.35,394.95,395.31,583866.0,380.0714,380.4082,380.0233,380.3697,583866.0
2022-11-16 15:25:00,395.31,395.58,395.22,395.28,611569.0,380.3697,380.6295,380.2831,380.3408,611569.0
2022-11-16 15:30:00,395.29,395.61,394.93,394.97,640575.0,380.3504,380.6583,380.004,380.0425,640575.0
2022-11-16 15:35:00,394.97,395.29,394.93,395.2,671863.0,380.0425,380.3504,380.004,380.2638,671863.0
2022-11-16 15:40:00,395.2,395.82,394.96,395.79,879272.0,380.2638,380.8604,380.0329,380.8315,879272.0
2022-11-16 15:45:00,395.79,395.79,395.46,395.71,806994.0,380.8315,380.8315,380.514,380.7546,806994.0
2022-11-16 15:50:00,395.71,396.25,395.7,396.03,2559351.0,380.7546,381.2741,380.7449,381.0625,2559351.0
2022-11-16 15:55:00,396.04,396.04,395.09,395.51,5003465.0,381.0721,381.0721,380.158,380.5621,5003465.0
2022-11-17 09:30:00,390.46,391.27,390.34,390.9,1842751.0,375.703,376.4824,375.5875,376.1263,1842751.0
2022-11-17 09:35:00,390.88,391.33,390.52,390.85,1019921.0,376.1071,376.5401,375.7607,376.0782,1019921.0
2022-11-17 09:40:00,390.83,391.33,390.57,391.26,792641.0,376.059,376.5401,375.8088,376.4727,792641.0
2022-11-17 09:45:00,391.27,391.7,390.95,391.45,1000256.0,376.4824,376.8961,376.1745,376.6556,1000256.0
2022-11-17 09:50:00,391.45,391.67,390.88,390.96,637486.0,376.6556,376.8672,376.1071,376.1841,637486.0
2022-11-17 09:55:00,390.98,391.03,390.27,390.37,917077.0,376.2033,376.2514,375.5202,375.6164,917077.0
2022-11-17 10:00:00,390.33,390.89,390.14,390.88,1101541.0,375.5779,376.1167,375.3951,376.1071,1101541.0
2022-11-17 10:05:00,390.89,391.12,390.67,390.75,770999.0,376.1167,376.338,375.905,375.982,770999.0
2022-11-17 10:10:00,390.74,391.21,390.51,391.01,791990.0,375.9724,376.4246,375.7511,376.2322,791990.0
2022-11-17 10:15:00,390.99,391.82,390.93,391.78,869240.0,376.2129,377.0116,376.1552,376.9731,869240.0
2022-11-17 10:20:00,391.78,391.96,391.47,391.58,882680.0,376.9731,377.1463,376.6748,376.7806,882680.0
2022-11-17 10:25:00,391.58,392.2,391.56,391.97,612692.0,376.7806,377.3772,376.7614,377.1559,612692.0
2022-11-17 10:30:00,391.96,391.99,391.41,391.44,618411.0,377.1463,377.1751,376.6171,376.6459,618411.0
2022-11-17 10:35:00,391.43,391.73,391.36,391.37,525712.0,376.6363,376.925,376.569,376.5786,525712.0
2022-11-17 10:40:00,391.37,391.7,391.22,391.3,396576.0,376.5786,376.8961,376.4342,376.5112,396576.0
2022-11-17 10:45:00,391.3,391.3,390.62,390.85,526155.0,376.5112,376.5112,375.8569,376.0782,526155.0
2022-11-17 10:50:00,390.85,391.06,390.68,390.89,451623.0,376.0782,376.2803,375.9147,376.1167,451623.0
2022-11-17 10:55:00,390.89,390.93,390.5,390.56,400897.0,376.1167,376.1552,375.7415,375.7992,400897.0
2022-11-17 11:00:00,390.54,390.97,390.51,390.74,422680.0,375.7799,376.1937,375.7511,375.9724,422680.0
2022-11-17 11:05:00,390.73,391.21,390.48,390.49,419303.0,375.9628,376.4246,375.7222,375.7318,419303.0
2022-11-17 11:10:00,390.49,390.78,390.29,390.78,462946.0,375.7318,376.0109,375.5394,376.0109,462946.0
2022-11-17 11:15:00,390.77,390.96,390.56,390.78,495906.0,376.0013,376.1841,375.7992,376.0109,495906.0
2022-11-17 11:20:00,390.77,391.0,390.38,390.91,852047.0,376.0013,376.2226,375.626,376.136,852047.0
2022-11-17 11:25:00,390.92,391.32,390.83,391.23,551632.0,376.1456,376.5305,376.059,376.4439,551632.0
2022-11-17 11:30:00,391.22,391.5,391.01,391.49,532844.0,376.4342,376.7037,376.2322,376.694,532844.0
2022-11-17 11:35:00,391.49,391.68,391.33,391.52,607499.0,376.694,376.8769,376.5401,376.7229,607499.0
2022-11-17 11:40:00,391.5,391.6,391.36,391.51,340284.0,376.7037,376.7999,376.569,376.7133,340284.0
2022-11-17 11:45:00,391.51,391.84,391.42,391.47,381634.0,376.7133,377.0308,376.6267,376.6748,381634.0
2022-11-17 11:50:00,391.49,391.76,391.31,391.56,440234.0,376.694,376.9538,376.5208,376.7614,440234.0
2022-11-17 11:55:00,391.56,393.18,391.55,393.14,1102372.0,376.7614,378.3202,376.7518,378.2817,1102372.0
2022-11-17 12:00:00,393.14,393.57,393.03,393.41,852907.0,378.2817,378.6954,378.1758,378.5415,852907.0
2022-11-17 12:05:00,393.43,393.66,393.17,393.35,539138.0,378.5607,378.782,378.3106,378.4837,539138.0
2022-11-17 12:10:00,393.35,393.6,393.19,393.23,593919.0,378.4837,378.7243,378.3298,378.3683,593919.0
2022-11-17 12:15:00,393.24,393.41,392.93,393.4,444946.0,378.3779,378.5415,378.0796,378.5319,444946.0
2022-11-17 12:20:00,393.39,393.4,392.96,393.1,362375.0,378.5222,378.5319,378.1085,378.2432,362375.0
2022-11-17 12:25:00,393.11,393.22,392.97,392.99,297316.0,378.2528,378.3587,378.1181,378.1374,297316.0
2022-11-17 12:30:00,393.01,393.39,392.73,392.77,488992.0,378.1566,378.5222,377.8872,377.9257,488992.0
2022-11-17 12:35:00,392.78,393.27,392.77,393.26,244559.0,377.9353,378.4068,377.9257,378.3972,244559.0
2022-11-17 12:40:00,393.25,393.55,393.16,393.43,464976.0,378.3875,378.6762,378.3009,378.5607,464976.0
2022-11-17 12:45:00,393.41,393.7,393.37,393.64,424907.0,378.5415,378.8205,378.503,378.7628,424907.0
2022-11-17 12:50:00,393.64,394.38,393.63,394.1,886267.0,378.7628,379.4748,378.7532,379.2054,886267.0
2022-11-17 12:55:00,394.11,394.55,394.0,394.26,810524.0,379.215,379.6384,379.1092,379.3594,810524.0
2022-11-17 13:00:00,394.26,394.58,394.25,394.25,467761.0,379.3594,379.6673,379.3497,379.3497,467761.0
2022-11-17 13:05:00,394.25,394.51,394.06,394.12,683736.0,379.3497,379.5999,379.1669,379.2246,683736.0
2022-11-17 13:10:00,394.14,394.69,394.13,394.41,511258.0,379.2439,379.7731,379.2343,379.5037,511258.0
2022-11-17 13:15:00,394.43,394.86,394.39,394.81,376025.0,379.5229,379.9367,379.4844,379.8886,376025.0
2022-11-17 13:20:00,394.83,394.95,394.49,394.55,489118.0,379.9078,380.0233,379.5807,379.6384,489118.0
2022-11-17 13:25:00,394.54,394.61,394.3,394.4,366213.0,379.6288,379.6961,379.3978,379.4941,366213.0
2022-11-17 13:30:00,394.42,394.51,394.1,394.37,306330.0,379.5133,379.5999,379.2054,379.4652,306330.0
2022-11-17 13:35:00,394.37,394.88,394.27,394.8,405797.0,379.4652,379.9559,379.369,379.8789,405797.0
2022-11-17 13:40:00,394.8,394.86,394.44,394.44,333518.0,379.8789,379.9367,379.5326,379.5326,333518.0
2022-11-17 13:45:00,394.44,394.49,393.99,394.04,387152.0,379.5326,379.5807,379.0996,379.1477,387152.0
2022-11-17 13:50:00,394.03,394.12,393.77,393.97,447815.0,379.138,379.2246,378.8879,379.0803,447815.0
2022-11-17 13:55:00,393.95,394.33,393.69,394.21,511298.0,379.0611,379.4267,378.8109,379.3112,511298.0
2022-11-17 14:00:00,394.22,394.65,394.14,394.47,417913.0,379.3209,379.7346,379.2439,379.5614,417913.0
2022-11-17 14:05:00,394.49,394.49,393.81,393.81,416380.0,379.5807,379.5807,378.9264,378.9264,416380.0
2022-11-17 14:10:00,393.82,393.83,393.41,393.63,610911.0,378.936,378.9456,378.5415,378.7532,610911.0
2022-11-17 14:15:00,393.62,393.64,393.13,393.22,488618.0,378.7435,378.7628,378.2721,378.3587,488618.0
2022-11-17 14:20:00,393.21,393.39,392.88,393.3,628983.0,378.349,378.5222,378.0315,378.4356,628983.0
2022-11-17 14:25:00,393.31,393.45,393.02,393.26,469872.0,378.4453,378.58,378.1662,378.3972,469872.0
2022-11-17 14:30:00,393.26,393.42,393.09,393.31,316278.0,378.3972,378.5511,378.2336,378.4453,316278.0
2022-11-17 14:35:00,393.31,393.35,392.77,393.11,530307.0,378.4453,378.4837,377.9257,378.2528,530307.0
2022-11-17 14:40:00,393.12,393.27,392.64,392.94,412858.0,378.2624,378.4068,377.8006,378.0892,412858.0
2022-11-17 14:45:00,392.92,393.35,392.5,393.22,571870.0,378.07,378.4837,377.6659,378.3587,571870.0
2022-11-17 14:50:00,393.23,393.44,393.01,393.44,332842.0,378.3683,378.5703,378.1566,378.5703,332842.0
2022-11-17 14:55:00,393.44,393.44,393.11,393.15,290705.0,378.5703,378.5703,378.2528,378.2913,290705.0
2022-11-17 15:00:00,393.13,393.38,392.76,392.91,628182.0,378.2721,378.5126,377.916,378.0604,628182.0
2022-11-17 15:05:00,392.92,393.34,392.67,392.77,473171.0,378.07,378.4741,377.8294,377.9257,473171.0
2022-11-17 15:10:00,392.77,392.81,392.22,392.24,656771.0,377.9257,377.9642,377.3965,377.4157,656771.0
2022-11-17 15:15:00,392.24,392.35,391.93,391.96,755881.0,377.4157,377.5215,377.1174,377.1463,755881.0
2022-11-17 15:20:00,391.96,392.15,391.72,391.84,857738.0,377.1463,377.3291,376.9154,377.0308,857738.0
2022-11-17 15:25:00,391.83,392.12,391.64,392.07,519703.0,377.0212,377.3002,376.8384,377.2521,519703.0
2022-11-17 15:30:00,392.06,392.59,391.98,392.45,562153.0,377.2425,377.7525,377.1655,377.6178,562153.0
2022-11-17 15:35:00,392.45,392.59,392.24,392.58,501215.0,377.6178,377.7525,377.4157,377.7429,501215.0
2022-11-17 15:40:00,392.56,392.87,392.56,392.77,620122.0,377.7236,378.0219,377.7236,377.9257,620122.0
2022-11-17 15:45:00,392.77,393.72,392.74,393.63,1246138.0,377.9257,378.8398,377.8968,378.7532,1246138.0
2022-11-17 15:50:00,393.63,393.85,393.21,393.24,1054242.0,378.7532,378.9649,378.349,378.3779,1054242.0
2022-11-17 15:55:00,393.25,394.37,393.14,394.28,3657971.0,378.3875,379.4652,378.2817,379.3786,3657971.0
2022-11-18 09:30:00,397.73,397.81,396.43,396.49,1852915.0,382.6982,382.7752,381.4473,381.5051,1852915.0
2022-11-18 09:35:00,396.47,396.92,396.01,396.04,1321598.0,381.4858,381.9188,381.0432,381.0721,1321598.0
2022-11-18 09:40:00,396.06,396.35,395.8,396.11,935837.0,381.0913,381.3704,380.8412,381.1394,935837.0
2022-11-18 09:45:00,396.13,396.5,395.58,395.6,1012491.0,381.1587,381.5147,380.6295,380.6487,1012491.0
2022-11-18 09:50:00,395.61,396.18,395.56,396.07,805892.0,380.6583,381.2068,380.6102,381.1009,805892.0
2022-11-18 09:55:00,396.07,396.51,395.67,395.79,1001983.0,381.1009,381.5243,380.7161,380.8315,1001983.0
2022-11-18 10:00:00,395.82,395.99,394.88,395.09,1362028.0,380.8604,381.024,379.9559,380.158,1362028.0
2022-11-18 10:05:00,395.09,395.29,394.35,394.92,1053867.0,380.158,380.3504,379.446,379.9944,1053867.0
2022-11-18 10:10:00,394.92,395.27,394.78,394.78,753226.0,379.9944,380.3312,379.8597,379.8597,753226.0
2022-11-18 10:15:00,394.8,395.32,394.67,394.95,656177.0,379.8789,380.3793,379.7539,380.0233,656177.0
2022-11-18 10:20:00,394.96,395.61,394.89,395.36,667903.0,380.0329,380.6583,379.9655,380.4178,667903.0
2022-11-18 10:25:00,395.36,395.5,394.48,395.36,671637.0,380.4178,380.5525,379.571,380.4178,671637.0
2022-11-18 10:30:00,395.4,395.56,395.0,395.25,500945.0,380.4563,380.6102,380.0714,380.3119,500945.0
2022-11-18 10:35:00,395.22,395.71,395.02,395.27,584062.0,380.2831,380.7546,380.0906,380.3312,584062.0
2022-11-18 10:40:00,395.25,395.66,395.22,395.35,458379.0,380.3119,380.7064,380.2831,380.4082,458379.0
2022-11-18 10:45:00,395.36,395.55,394.9,395.5,417844.0,380.4178,380.6006,379.9752,380.5525,417844.0
2022-11-18 10:50:00,395.49,395.57,395.18,395.41,347497.0,380.5429,380.6198,380.2446,380.4659,347497.0
2022-11-18 10:55:00,395.4,395.49,394.25,394.58,645469.0,380.4563,380.5429,379.3497,379.6673,645469.0
2022-11-18 11:00:00,394.59,394.76,394.05,394.18,746583.0,379.6769,379.8405,379.1573,379.2824,746583.0
2022-11-18 11:05:00,394.18,394.71,394.17,394.66,516388.0,379.2824,379.7923,379.2728,379.7442,516388.0
2022-11-18 11:10:00,394.64,395.09,394.47,395.02,437797.0,379.725,380.158,379.5614,380.0906,437797.0
2022-11-18 11:15:00,395.0,395.68,394.92,395.62,465852.0,380.0714,380.7257,379.9944,380.668,465852.0
2022-11-18 11:20:00,395.63,395.86,395.37,395.62,649901.0,380.6776,380.8989,380.4274,380.668,649901.0
2022-11-18 11:25:00,395.62,395.85,395.41,395.5,362573.0,380.668,380.8893,380.4659,380.5525,362573.0
2022-11-18 11:30:00,395.5,395.99,395.44,395.53,377763.0,380.5525,381.024,380.4948,380.5814,377763.0
2022-11-18 11:35:00,395.52,395.74,394.95,395.03,432542.0,380.5717,380.7834,380.0233,380.1003,432542.0
2022-11-18 11:40:00,395.07,395.29,394.83,395.13,376836.0,380.1387,380.3504,379.9078,380.1965,376836.0
2022-11-18 11:45:00,395.15,395.22,394.6,394.64,389269.0,380.2157,380.2831,379.6865,379.725,389269.0
2022-11-18 11:50:00,394.66,394.97,394.48,394.89,333670.0,379.7442,380.0425,379.571,379.9655,333670.0
2022-11-18 11:55:00,394.86,395.21,394.71,395.14,366037.0,379.9367,380.2735,379.7923,380.2061,366037.0
2022-11-18 12:00:00,395.12,395.31,394.96,395.21,415985.0,380.1869,380.3697,380.0329,380.2735,415985.0
2022-11-18 12:05:00,395.2,395.22,394.29,394.57,495602.0,380.2638,380.2831,379.3882,379.6576,495602.0
2022-11-18 12:10:00,394.53,394.65,394.38,394.43,311955.0,379.6192,379.7346,379.4748,379.5229,311955.0
2022-11-18 12:15:00,394.42,394.42,393.25,393.28,890327.0,379.5133,379.5133,378.3875,378.4164,890327.0
2022-11-18 12:20:00,393.28,393.45,393.1,393.1,549493.0,378.4164,378.58,378.2432,378.2432,549493.0
2022-11-18 12:25:00,393.09,393.91,393.04,393.9,524989.0,378.2336,379.0226,378.1855,379.013,524989.0
2022-11-18 12:30:00,393.89,393.89,393.51,393.7,291710.0,379.0033,379.0033,378.6377,378.8205,291710.0
2022-11-18 12:35:00,393.71,394.18,393.63,394.13,310674.0,378.8301,379.2824,378.7532,379.2343,310674.0
2022-11-18 12:40:00,394.17,394.18,393.65,393.67,346672.0,379.2728,379.2824,378.7724,378.7917,346672.0
2022-11-18 12:45:00,393.69,393.9,393.49,393.64,270450.0,378.8109,379.013,378.6185,378.7628,270450.0
2022-11-18 12:50:00,393.63,393.89,393.13,393.46,259568.0,378.7532,379.0033,378.2721,378.5896,259568.0
2022-11-18 12:55:00,393.45,393.93,393.27,393.84,346970.0,378.58,379.0418,378.4068,378.9552,346970.0
2022-11-18 13:00:00,393.83,393.97,393.67,393.82,349075.0,378.9456,379.0803,378.7917,378.936,349075.0
2022-11-18 13:05:00,393.83,394.54,393.82,394.42,460213.0,378.9456,379.6288,378.936,379.5133,460213.0
2022-11-18 13:10:00,394.43,394.51,394.31,394.41,268268.0,379.5229,379.5999,379.4075,379.5037,268268.0
2022-11-18 13:15:00,394.41,394.41,393.91,394.09,399697.0,379.5037,379.5037,379.0226,379.1958,399697.0
2022-11-18 13:20:00,394.1,394.36,393.76,394.35,421820.0,379.2054,379.4556,378.8783,379.446,421820.0
2022-11-18 13:25:00,394.36,394.78,394.13,394.7,458759.0,379.4556,379.8597,379.2343,379.7827,458759.0
2022-11-18 13:30:00,394.71,394.86,394.54,394.79,448482.0,379.7923,379.9367,379.6288,379.8693,448482.0
2022-11-18 13:35:00,394.79,394.86,394.21,394.28,396025.0,379.8693,379.9367,379.3112,379.3786,396025.0
2022-11-18 13:40:00,394.3,394.38,393.6,393.66,355067.0,379.3978,379.4748,378.7243,378.782,355067.0
2022-11-18 13:45:00,393.64,393.85,393.53,393.58,307119.0,378.7628,378.9649,378.6569,378.7051,307119.0
2022-11-18 13:50:00,393.57,393.71,393.38,393.47,356194.0,378.6954,378.8301,378.5126,378.5992,356194.0
2022-11-18 13:55:00,393.47,393.91,393.44,393.89,408849.0,378.5992,379.0226,378.5703,379.0033,408849.0
2022-11-18 14:00:00,393.88,394.46,393.82,394.38,806060.0,378.9937,379.5518,378.936,379.4748,806060.0
2022-11-18 14:05:00,394.39,394.52,394.2,394.31,556923.0,379.4844,379.6095,379.3016,379.4075,556923.0
2022-11-18 14:10:00,394.31,394.45,394.16,394.22,338491.0,379.4075,379.5422,379.2631,379.3209,338491.0
2022-11-18 14:15:00,394.23,394.7,394.19,394.27,477786.0,379.3305,379.7827,379.292,379.369,477786.0
2022-11-18 14:20:00,394.27,394.59,394.24,394.5,227051.0,379.369,379.6769,379.3401,379.5903,227051.0
2022-11-18 14:25:00,394.5,394.63,394.33,394.43,218886.0,379.5903,379.7154,379.4267,379.5229,218886.0
2022-11-18 14:30:00,394.44,394.81,394.07,394.34,597368.0,379.5326,379.8886,379.1765,379.4363,597368.0
2022-11-18 14:35:00,394.33,394.38,393.98,394.29,377659.0,379.4267,379.4748,379.0899,379.3882,377659.0
2022-11-18 14:40:00,394.28,394.53,394.17,394.25,270696.0,379.3786,379.6192,379.2728,379.3497,270696.0
2022-11-18 14:45:00,394.25,394.41,394.06,394.16,304647.0,379.3497,379.5037,379.1669,379.2631,304647.0
2022-11-18 14:50:00,394.18,394.49,394.14,394.36,270863.0,379.2824,379.5807,379.2439,379.4556,270863.0
2022-11-18 14:55:00,394.38,394.82,394.37,394.7,360955.0,379.4748,379.8982,379.4652,379.7827,360955.0
2022-11-18 15:00:00,394.71,395.41,394.64,395.25,902971.0,379.7923,380.4659,379.725,380.3119,902971.0
2022-11-18 15:05:00,395.25,395.6,395.22,395.55,725935.0,380.3119,380.6487,380.2831,380.6006,725935.0
2022-11-18 15:10:00,395.55,395.71,395.39,395.4,608490.0,380.6006,380.7546,380.4466,380.4563,608490.0
2022-11-18 15:15:00,395.41,395.47,395.07,395.28,504054.0,380.4659,380.5236,380.1387,380.3408,504054.0
2022-11-18 15:20:00,395.28,395.29,394.8,395.09,795736.0,380.3408,380.3504,379.8789,380.158,795736.0
2022-11-18 15:25:00,395.09,395.91,395.02,395.9,943842.0,380.158,380.947,380.0906,380.9374,943842.0
2022-11-18 15:30:00,395.9,396.04,395.55,395.59,866542.0,380.9374,381.0721,380.6006,380.6391,866542.0
2022-11-18 15:35:00,395.6,396.34,395.51,396.27,983236.0,380.6487,381.3607,380.5621,381.2934,983236.0
2022-11-18 15:40:00,396.27,396.51,396.1,396.44,1098430.0,381.2934,381.5243,381.1298,381.457,1098430.0
2022-11-18 15:45:00,396.45,396.7,396.13,396.61,1235189.0,381.4666,381.7071,381.1587,381.6205,1235189.0
2022-11-18 15:50:00,396.62,397.01,395.15,395.24,2578624.0,381.6302,382.0054,380.2157,380.3023,2578624.0
2022-11-18 15:55:00,395.29,396.26,395.19,396.09,6424044.0,380.3504,381.2838,380.2542,381.1202,6424044.0
2022-11-21 09:30:00,394.64,395.82,394.58,394.78,1136251.0,379.725,380.8604,379.6673,379.8597,1136251.0
2022-11-21 09:35:00,394.78,395.0,394.28,394.43,472504.0,379.8597,380.0714,379.3786,379.5229,472504.0
2022-11-21 09:40:00,394.41,394.9,394.32,394.48,452376.0,379.5037,379.9752,379.4171,379.571,452376.0
2022-11-21 09:45:00,394.47,395.44,394.43,395.43,603136.0,379.5614,380.4948,379.5229,380.4851,603136.0
2022-11-21 09:50:00,395.43,395.81,395.23,395.46,653182.0,380.4851,380.8508,380.2927,380.514,653182.0
2022-11-21 09:55:00,395.45,395.53,395.08,395.21,466863.0,380.5044,380.5814,380.1484,380.2735,466863.0
2022-11-21 10:00:00,395.21,395.54,394.69,394.82,398210.0,380.2735,380.591,379.7731,379.8982,398210.0
2022-11-21 10:05:00,394.82,394.93,394.37,394.72,499908.0,379.8982,380.004,379.4652,379.802,499908.0
2022-11-21 10:10:00,394.73,394.93,394.45,394.47,300559.0,379.8116,380.004,379.5422,379.5614,300559.0
2022-11-21 10:15:00,394.46,394.77,394.22,394.62,506858.0,379.5518,379.8501,379.3209,379.7058,506858.0
2022-11-21 10:20:00,394.61,394.64,393.53,393.98,894189.0,379.6961,379.725,378.6569,379.0899,894189.0
2022-11-21 10:25:00,394.0,394.17,393.74,393.94,455154.0,379.1092,379.2728,378.859,379.0515,455154.0
2022-11-21 10:30:00,393.93,394.26,393.68,393.71,641511.0,379.0418,379.3594,378.8013,378.8301,641511.0
2022-11-21 10:35:00,393.69,394.06,393.66,393.79,302292.0,378.8109,379.1669,378.782,378.9071,302292.0
2022-11-21 10:40:00,393.79,394.0,393.43,393.65,453072.0,378.9071,379.1092,378.5607,378.7724,453072.0
2022-11-21 10:45:00,393.66,393.66,393.23,393.41,548207.0,378.782,378.782,378.3683,378.5415,548207.0
2022-11-21 10:50:00,393.38,393.53,393.23,393.44,432034.0,378.5126,378.6569,378.3683,378.5703,432034.0
2022-11-21 10:55:00,393.43,393.95,393.38,393.88,486421.0,378.5607,379.0611,378.5126,378.9937,486421.0
2022-11-21 11:00:00,393.89,393.95,393.6,393.82,448586.0,379.0033,379.0611,378.7243,378.936,448586.0
2022-11-21 11:05:00,393.79,394.08,393.76,393.95,251148.0,378.9071,379.1862,378.8783,379.0611,251148.0
2022-11-21 11:10:00,393.94,394.05,393.67,393.91,325777.0,379.0515,379.1573,378.7917,379.0226,325777.0
2022-11-21 11:15:00,393.91,394.23,393.83,393.87,257010.0,379.0226,379.3305,378.9456,378.9841,257010.0
2022-11-21 11:20:00,393.86,394.35,393.8,394.23,329689.0,378.9745,379.446,378.9167,379.3305,329689.0
2022-11-21 11:25:00,394.21,394.31,393.65,393.77,372207.0,379.3112,379.4075,378.7724,378.8879,372207.0
2022-11-21 11:30:00,393.77,393.9,393.38,393.53,357453.0,378.8879,379.013,378.5126,378.6569,357453.0
2022-11-21 11:35:00,393.53,393.99,393.49,393.72,275284.0,378.6569,379.0996,378.6185,378.8398,275284.0
2022-11-21 11:40:00,393.71,393.97,393.54,393.66,246571.0,378.8301,379.0803,378.6666,378.782,246571.0
2022-11-21 11:45:00,393.66,393.95,393.53,393.87,266671.0,378.782,379.0611,378.6569,378.9841,266671.0
2022-11-21 11:50:00,393.88,394.16,393.68,393.93,341321.0,378.9937,379.2631,378.8013,379.0418,341321.0
2022-11-21 11:55:00,393.92,393.94,392.66,393.22,710622.0,379.0322,379.0515,377.8198,378.3587,710622.0
2022-11-21 12:00:00,393.22,393.96,393.12,393.79,509618.0,378.3587,379.0707,378.2624,378.9071,509618.0
2022-11-21 12:05:00,393.77,394.07,393.73,393.93,340510.0,378.8879,379.1765,378.8494,379.0418,340510.0
2022-11-21 12:10:00,393.91,394.16,393.81,393.82,319834.0,379.0226,379.2631,378.9264,378.936,319834.0
2022-11-21 12:15:00,393.82,394.02,393.56,393.75,270206.0,378.936,379.1284,378.6858,378.8686,270206.0
2022-11-21 12:20:00,393.74,393.84,393.47,393.71,234954.0,378.859,378.9552,378.5992,378.8301,234954.0
2022-11-21 12:25:00,393.73,393.97,393.56,393.69,225933.0,378.8494,379.0803,378.6858,378.8109,225933.0
2022-11-21 12:30:00,393.68,394.35,393.63,394.3,322927.0,378.8013,379.446,378.7532,379.3978,322927.0
2022-11-21 12:35:00,394.31,394.68,394.19,394.28,440909.0,379.4075,379.7635,379.292,379.3786,440909.0
2022-11-21 12:40:00,394.29,394.52,394.22,394.44,197225.0,379.3882,379.6095,379.3209,379.5326,197225.0
2022-11-21 12:45:00,394.44,394.56,394.11,394.15,272708.0,379.5326,379.648,379.215,379.2535,272708.0
2022-11-21 12:50:00,394.16,394.16,393.92,394.01,268087.0,379.2631,379.2631,379.0322,379.1188,268087.0
2022-11-21 12:55:00,394.02,394.12,393.69,393.92,413434.0,379.1284,379.2246,378.8109,379.0322,413434.0
2022-11-21 13:00:00,393.92,394.31,393.9,394.2,347105.0,379.0322,379.4075,379.013,379.3016,347105.0
2022-11-21 13:05:00,394.21,394.6,394.12,394.5,359013.0,379.3112,379.6865,379.2246,379.5903,359013.0
2022-11-21 13:10:00,394.53,395.23,394.53,395.0,789922.0,379.6192,380.2927,379.6192,380.0714,789922.0
2022-11-21 13:15:00,395.0,395.17,394.83,395.0,452637.0,380.0714,380.235,379.9078,380.0714,452637.0
2022-11-21 13:20:00,395.02,395.17,394.79,394.95,344041.0,380.0906,380.235,379.8693,380.0233,344041.0
2022-11-21 13:25:00,394.95,395.14,394.81,394.98,294269.0,380.0233,380.2061,379.8886,380.0521,294269.0
2022-11-21 13:30:00,394.99,395.13,394.83,395.06,230626.0,380.0618,380.1965,379.9078,380.1291,230626.0
2022-11-21 13:35:00,395.06,395.62,394.92,395.6,656882.0,380.1291,380.668,379.9944,380.6487,656882.0
2022-11-21 13:40:00,395.61,395.61,395.15,395.44,411589.0,380.6583,380.6583,380.2157,380.4948,411589.0
2022-11-21 13:45:00,395.45,395.55,395.1,395.14,424837.0,380.5044,380.6006,380.1676,380.2061,424837.0
2022-11-21 13:50:00,395.14,395.28,394.96,394.96,366624.0,380.2061,380.3408,380.0329,380.0329,366624.0
2022-11-21 13:55:00,394.98,395.09,394.72,394.74,405542.0,380.0521,380.158,379.802,379.8212,405542.0
2022-11-21 14:00:00,394.74,395.18,394.73,395.11,472632.0,379.8212,380.2446,379.8116,380.1772,472632.0
2022-11-21 14:05:00,395.11,395.37,395.07,395.18,572330.0,380.1772,380.4274,380.1387,380.2446,572330.0
2022-11-21 14:10:00,395.17,395.22,394.84,395.11,507661.0,380.235,380.2831,379.9174,380.1772,507661.0
2022-11-21 14:15:00,395.11,395.3,395.06,395.25,265252.0,380.1772,380.3601,380.1291,380.3119,265252.0
2022-11-21 14:20:00,395.25,395.26,394.51,394.65,443407.0,380.3119,380.3216,379.5999,379.7346,443407.0
2022-11-21 14:25:00,394.66,394.89,394.64,394.67,263735.0,379.7442,379.9655,379.725,379.7539,263735.0
2022-11-21 14:30:00,394.66,394.93,394.59,394.72,238035.0,379.7442,380.004,379.6769,379.802,238035.0
2022-11-21 14:35:00,394.7,394.77,394.43,394.73,291151.0,379.7827,379.8501,379.5229,379.8116,291151.0
2022-11-21 14:40:00,394.71,394.81,394.34,394.4,325722.0,379.7923,379.8886,379.4363,379.4941,325722.0
2022-11-21 14:45:00,394.38,394.61,394.31,394.52,365986.0,379.4748,379.6961,379.4075,379.6095,365986.0
2022-11-21 14:50:00,394.51,394.89,394.45,394.74,456469.0,379.5999,379.9655,379.5422,379.8212,456469.0
2022-11-21 14:55:00,394.72,394.93,394.48,394.48,341991.0,379.802,380.004,379.571,379.571,341991.0
2022-11-21 15:00:00,394.48,394.84,394.37,394.84,354415.0,379.571,379.9174,379.4652,379.9174,354415.0
2022-11-21 15:05:00,394.84,394.9,394.5,394.74,317918.0,379.9174,379.9752,379.5903,379.8212,317918.0
2022-11-21 15:10:00,394.73,394.77,394.49,394.72,313047.0,379.8116,379.8501,379.5807,379.802,313047.0
2022-11-21 15:15:00,394.71,394.96,394.65,394.86,358378.0,379.7923,380.0329,379.7346,379.9367,358378.0
2022-11-21 15:20:00,394.86,394.98,394.34,394.36,443856.0,379.9367,380.0521,379.4363,379.4556,443856.0
2022-11-21 15:25:00,394.36,394.43,394.0,394.3,523110.0,379.4556,379.5229,379.1092,379.3978,523110.0
2022-11-21 15:30:00,394.31,394.64,394.21,394.21,590046.0,379.4075,379.725,379.3112,379.3112,590046.0
2022-11-21 15:35:00,394.21,394.55,394.21,394.32,525809.0,379.3112,379.6384,379.3112,379.4171,525809.0
2022-11-21 15:40:00,394.34,394.41,394.13,394.35,394866.0,379.4363,379.5037,379.2343,379.446,394866.0
2022-11-21 15:45:00,394.34,394.8,394.34,394.78,771755.0,379.4363,379.8789,379.4363,379.8597,771755.0
2022-11-21 15:50:00,394.79,395.12,394.52,394.8,1109868.0,379.8693,380.1869,379.6095,379.8789,1109868.0
2022-11-21 15:55:00,394.8,394.8,394.38,394.59,2268720.0,379.8789,379.8789,379.4748,379.6769,2268720.0
2022-11-22 09:30:00,396.63,396.86,395.91,396.12,1035125.0,381.6398,381.8611,380.947,381.1491,1035125.0
2022-11-22 09:35:00,396.12,396.53,395.51,395.67,893784.0,381.1491,381.5436,380.5621,380.7161,893784.0
2022-11-22 09:40:00,395.68,395.91,395.15,395.5,703646.0,380.7257,380.947,380.2157,380.5525,703646.0
2022-11-22 09:45:00,395.51,395.93,395.37,395.63,512537.0,380.5621,380.9662,380.4274,380.6776,512537.0
2022-11-22 09:50:00,395.63,395.88,395.48,395.61,409117.0,380.6776,380.9181,380.5332,380.6583,409117.0
2022-11-22 09:55:00,395.61,396.04,395.55,395.92,520149.0,380.6583,381.0721,380.6006,380.9566,520149.0
2022-11-22 10:00:00,395.91,396.7,395.7,396.35,962281.0,380.947,381.7071,380.7449,381.3704,962281.0
2022-11-22 10:05:00,396.35,396.82,396.32,396.53,581148.0,381.3704,381.8226,381.3415,381.5436,581148.0
2022-11-22 10:10:00,396.55,397.28,396.5,397.26,730708.0,381.5628,382.2652,381.5147,382.246,730708.0
2022-11-22 10:15:00,397.26,397.44,396.89,396.97,664292.0,382.246,382.4192,381.89,381.9669,664292.0
2022-11-22 10:20:00,396.96,397.1,396.84,396.89,645159.0,381.9573,382.092,381.8418,381.89,645159.0
2022-11-22 10:25:00,396.89,397.16,396.75,397.13,499823.0,381.89,382.1498,381.7552,382.1209,499823.0
2022-11-22 10:30:00,397.13,397.5,396.66,396.95,728873.0,382.1209,382.4769,381.6687,381.9477,728873.0
2022-11-22 10:35:00,396.96,397.1,396.57,396.66,489094.0,381.9573,382.092,381.5821,381.6687,489094.0
2022-11-22 10:40:00,396.66,397.05,396.57,396.95,357504.0,381.6687,382.0439,381.5821,381.9477,357504.0
2022-11-22 10:45:00,396.95,397.6,396.82,397.49,426007.0,381.9477,382.5731,381.8226,382.4673,426007.0
2022-11-22 10:50:00,397.5,397.79,397.45,397.47,575052.0,382.4769,382.7559,382.4288,382.448,575052.0
2022-11-22 10:55:00,397.5,397.8,397.29,397.65,668690.0,382.4769,382.7656,382.2748,382.6212,668690.0
2022-11-22 11:00:00,397.65,397.73,397.2,397.29,458818.0,382.6212,382.6982,382.1882,382.2748,458818.0
2022-11-22 11:05:00,397.29,397.49,397.13,397.42,320352.0,382.2748,382.4673,382.1209,382.3999,320352.0
2022-11-22 11:10:00,397.44,397.66,397.19,397.21,465938.0,382.4192,382.6309,382.1786,382.1979,465938.0
2022-11-22 11:15:00,397.19,397.43,396.73,397.42,538144.0,382.1786,382.4095,381.736,382.3999,538144.0
2022-11-22 11:20:00,397.42,397.49,397.24,397.35,284254.0,382.3999,382.4673,382.2267,382.3326,284254.0
2022-11-22 11:25:00,397.35,397.55,397.21,397.36,296314.0,382.3326,382.525,382.1979,382.3422,296314.0
2022-11-22 11:30:00,397.35,397.39,396.93,397.24,273599.0,382.3326,382.3711,381.9284,382.2267,273599.0
2022-11-22 11:35:00,397.23,397.26,396.82,397.11,300324.0,382.2171,382.246,381.8226,382.1016,300324.0
2022-11-22 11:40:00,397.1,397.33,396.99,397.04,239230.0,382.092,382.3133,381.9862,382.0343,239230.0
2022-11-22 11:45:00,397.06,397.24,396.91,397.18,401686.0,382.0535,382.2267,381.9092,382.169,401686.0
2022-11-22 11:50:00,397.17,397.35,396.99,397.32,272270.0,382.1594,382.3326,381.9862,382.3037,272270.0
2022-11-22 11:55:00,397.31,397.55,397.26,397.47,260022.0,382.2941,382.525,382.246,382.448,260022.0
2022-11-22 12:00:00,397.46,397.82,397.44,397.66,382242.0,382.4384,382.7848,382.4192,382.6309,382242.0
2022-11-22 12:05:00,397.67,397.75,397.32,397.46,328574.0,382.6405,382.7175,382.3037,382.4384,328574.0
2022-11-22 12:10:00,397.44,397.7,397.42,397.53,204714.0,382.4192,382.6693,382.3999,382.5058,204714.0
2022-11-22 12:15:00,397.53,397.89,397.53,397.67,231185.0,382.5058,382.8522,382.5058,382.6405,231185.0
2022-11-22 12:20:00,397.68,397.69,397.28,397.46,279301.0,382.6501,382.6597,382.2652,382.4384,279301.0
2022-11-22 12:25:00,397.45,397.51,397.28,397.48,188939.0,382.4288,382.4865,382.2652,382.4577,188939.0
2022-11-22 12:30:00,397.46,397.6,397.34,397.52,131443.0,382.4384,382.5731,382.323,382.4961,131443.0
2022-11-22 12:35:00,397.53,397.69,397.5,397.65,143704.0,382.5058,382.6597,382.4769,382.6212,143704.0
2022-11-22 12:40:00,397.65,397.74,397.38,397.72,229139.0,382.6212,382.7078,382.3614,382.6886,229139.0
2022-11-22 12:45:00,397.73,397.78,397.55,397.56,212774.0,382.6982,382.7463,382.525,382.5346,212774.0
2022-11-22 12:50:00,397.56,397.63,397.38,397.42,179760.0,382.5346,382.602,382.3614,382.3999,179760.0
2022-11-22 12:55:00,397.43,397.54,397.35,397.46,199974.0,382.4095,382.5154,382.3326,382.4384,199974.0
2022-11-22 13:00:00,397.48,397.74,397.33,397.56,286910.0,382.4577,382.7078,382.3133,382.5346,286910.0
2022-11-22 13:05:00,397.58,398.1,397.41,398.04,324628.0,382.5539,383.0542,382.3903,382.9965,324628.0
2022-11-22 13:10:00,398.04,398.31,398.0,398.3,486169.0,382.9965,383.2563,382.958,383.2467,486169.0
2022-11-22 13:15:00,398.28,398.42,398.17,398.31,256902.0,383.2274,383.3621,383.1216,383.2563,256902.0
2022-11-22 13:20:00,398.31,398.4,398.12,398.36,271673.0,383.2563,383.3429,383.0735,383.3044,271673.0
2022-11-22 13:25:00,398.36,398.54,398.28,398.44,305188.0,383.3044,383.4776,383.2274,383.3814,305188.0
2022-11-22 13:30:00,398.45,398.57,398.35,398.38,407429.0,383.391,383.5065,383.2948,383.3236,407429.0
2022-11-22 13:35:00,398.38,398.4,398.15,398.29,338692.0,383.3236,383.3429,383.1023,383.237,338692.0
2022-11-22 13:40:00,398.29,398.43,398.2,398.35,377420.0,383.237,383.3718,383.1504,383.2948,377420.0
2022-11-22 13:45:00,398.38,398.53,398.34,398.49,200759.0,383.3236,383.468,383.2852,383.4295,200759.0
2022-11-22 13:50:00,398.49,398.69,398.43,398.61,343931.0,383.4295,383.6219,383.3718,383.545,343931.0
2022-11-22 13:55:00,398.62,398.64,398.45,398.54,246477.0,383.5546,383.5738,383.391,383.4776,246477.0
2022-11-22 14:00:00,398.53,398.74,398.35,398.61,445560.0,383.468,383.67,383.2948,383.545,445560.0
2022-11-22 14:05:00,398.58,398.65,398.23,398.24,370613.0,383.5161,383.5834,383.1793,383.1889,370613.0
2022-11-22 14:10:00,398.24,398.41,398.16,398.23,228389.0,383.1889,383.3525,383.112,383.1793,228389.0
2022-11-22 14:15:00,398.23,398.49,398.18,398.42,283371.0,383.1793,383.4295,383.1312,383.3621,283371.0
2022-11-22 14:20:00,398.42,398.54,398.37,398.51,261900.0,383.3621,383.4776,383.314,383.4487,261900.0
2022-11-22 14:25:00,398.5,398.61,398.42,398.52,196876.0,383.4391,383.545,383.3621,383.4584,196876.0
2022-11-22 14:30:00,398.5,398.54,398.28,398.32,274130.0,383.4391,383.4776,383.2274,383.2659,274130.0
2022-11-22 14:35:00,398.32,398.89,398.32,398.8,435118.0,383.2659,383.8144,383.2659,383.7278,435118.0
2022-11-22 14:40:00,398.8,398.85,398.36,398.41,289433.0,383.7278,383.7759,383.3044,383.3525,289433.0
2022-11-22 14:45:00,398.41,398.7,398.4,398.69,202024.0,383.3525,383.6316,383.3429,383.6219,202024.0
2022-11-22 14:50:00,398.69,398.98,398.63,398.9,340159.0,383.6219,383.901,383.5642,383.824,340159.0
2022-11-22 14:55:00,398.89,399.02,398.8,398.9,356640.0,383.8144,383.9395,383.7278,383.824,356640.0
2022-11-22 15:00:00,398.91,399.42,398.83,399.37,590094.0,383.8336,384.3243,383.7566,384.2762,590094.0
2022-11-22 15:05:00,399.39,399.44,399.21,399.36,585828.0,384.2955,384.3436,384.1223,384.2666,585828.0
2022-11-22 15:10:00,399.36,399.42,399.11,399.39,640238.0,384.2666,384.3243,384.0261,384.2955,640238.0
2022-11-22 15:15:00,399.41,399.49,399.13,399.18,468445.0,384.3147,384.3917,384.0453,384.0934,468445.0
2022-11-22 15:20:00,399.18,399.5,399.18,399.47,495503.0,384.0934,384.4013,384.0934,384.3724,495503.0
2022-11-22 15:25:00,399.48,399.54,399.29,399.45,939807.0,384.3821,384.4398,384.1993,384.3532,939807.0
2022-11-22 15:30:00,399.44,399.67,399.34,399.65,534815.0,384.3436,384.5649,384.2474,384.5456,534815.0
2022-11-22 15:35:00,399.66,399.7,399.48,399.65,643570.0,384.5553,384.5938,384.3821,384.5456,643570.0
2022-11-22 15:40:00,399.65,399.68,399.5,399.58,692720.0,384.5456,384.5745,384.4013,384.4783,692720.0
2022-11-22 15:45:00,399.55,399.81,399.52,399.73,1043928.0,384.4494,384.6996,384.4206,384.6226,1043928.0
2022-11-22 15:50:00,399.74,400.05,399.47,399.77,2635874.0,384.6322,384.9305,384.3724,384.6611,2635874.0
2022-11-22 15:55:00,399.78,400.07,399.58,399.87,4534236.0,384.6707,384.9498,384.4783,384.7573,4534236.0
2022-11-23 09:30:00,399.55,400.46,399.49,400.39,1214839.0,384.4494,385.325,384.3917,385.2577,1214839.0
2022-11-23 09:35:00,400.41,400.89,400.41,400.83,621732.0,385.2769,385.7388,385.2769,385.6811,621732.0
2022-11-23 09:40:00,400.83,400.88,400.37,400.59,570189.0,385.6811,385.7292,385.2384,385.4501,570189.0
2022-11-23 09:45:00,400.59,401.78,400.51,401.19,1432147.0,385.4501,386.5951,385.3731,386.0274,1432147.0
2022-11-23 09:50:00,401.16,401.85,401.15,401.62,746899.0,385.9986,386.6625,385.989,386.4412,746899.0
2022-11-23 09:55:00,401.61,401.69,401.23,401.38,803140.0,386.4316,386.5085,386.0659,386.2103,803140.0
2022-11-23 10:00:00,401.41,401.72,400.69,401.54,1079718.0,386.2391,386.5374,385.5463,386.3642,1079718.0
2022-11-23 10:05:00,401.54,402.07,401.43,401.69,707525.0,386.3642,386.8742,386.2584,386.5085,707525.0
2022-11-23 10:10:00,401.69,401.91,401.54,401.59,539684.0,386.5085,386.7202,386.3642,386.4123,539684.0
2022-11-23 10:15:00,401.6,401.65,401.14,401.55,508170.0,386.4219,386.4701,385.9793,386.3738,508170.0
2022-11-23 10:20:00,401.54,401.82,401.36,401.78,391481.0,386.3642,386.6336,386.191,386.5951,391481.0
2022-11-23 10:25:00,401.77,401.99,401.6,401.93,603702.0,386.5855,386.7972,386.4219,386.7395,603702.0
2022-11-23 10:30:00,401.92,402.28,401.87,402.11,650141.0,386.7299,387.0762,386.6817,386.9127,650141.0
2022-11-23 10:35:00,402.11,402.18,401.94,402.12,489508.0,386.9127,386.98,386.7491,386.9223,489508.0
2022-11-23 10:40:00,402.11,402.74,402.03,402.23,861597.0,386.9127,387.5189,386.8357,387.0281,861597.0
2022-11-23 10:45:00,402.23,402.28,401.78,401.93,578598.0,387.0281,387.0762,386.5951,386.7395,578598.0
2022-11-23 10:50:00,401.93,402.13,401.78,402.01,371152.0,386.7395,386.9319,386.5951,386.8165,371152.0
2022-11-23 10:55:00,402.02,402.14,401.94,402.09,246427.0,386.8261,386.9415,386.7491,386.8934,246427.0
2022-11-23 11:00:00,402.11,402.26,401.84,401.99,375258.0,386.9127,387.057,386.6529,386.7972,375258.0
2022-11-23 11:05:00,402.0,402.29,401.9,402.19,444346.0,386.8068,387.0859,386.7106,386.9897,444346.0
2022-11-23 11:10:00,402.18,402.33,402.08,402.25,318829.0,386.98,387.1244,386.8838,387.0474,318829.0
2022-11-23 11:15:00,402.25,402.38,402.05,402.08,291352.0,387.0474,387.1725,386.8549,386.8838,291352.0
2022-11-23 11:20:00,402.1,402.5,402.04,402.25,379044.0,386.9031,387.2879,386.8453,387.0474,379044.0
2022-11-23 11:25:00,402.26,402.28,401.88,402.11,442825.0,387.057,387.0762,386.6914,386.9127,442825.0
2022-11-23 11:30:00,402.13,402.13,401.75,401.94,368238.0,386.9319,386.9319,386.5663,386.7491,368238.0
2022-11-23 11:35:00,401.94,401.96,401.73,401.86,369416.0,386.7491,386.7683,386.547,386.6721,369416.0
2022-11-23 11:40:00,401.86,401.96,401.79,401.87,227753.0,386.6721,386.7683,386.6048,386.6817,227753.0
2022-11-23 11:45:00,401.87,401.89,401.01,401.03,546732.0,386.6817,386.701,385.8542,385.8735,546732.0
2022-11-23 11:50:00,401.02,401.31,400.29,400.36,795116.0,385.8639,386.1429,385.1615,385.2288,795116.0
2022-11-23 11:55:00,400.35,400.42,399.77,400.34,1261167.0,385.2192,385.2865,384.6611,385.2096,1261167.0
2022-11-23 12:00:00,400.34,400.49,400.24,400.41,629834.0,385.2096,385.3539,385.1133,385.2769,629834.0
2022-11-23 12:05:00,400.42,400.81,400.42,400.78,456483.0,385.2865,385.6618,385.2865,385.6329,456483.0
2022-11-23 12:10:00,400.78,400.93,400.63,400.73,372641.0,385.6329,385.7773,385.4886,385.5848,372641.0
2022-11-23 12:15:00,400.72,400.88,400.6,400.78,194006.0,385.5752,385.7292,385.4597,385.6329,194006.0
2022-11-23 12:20:00,400.75,400.94,400.68,400.77,227878.0,385.6041,385.7869,385.5367,385.6233,227878.0
2022-11-23 12:25:00,400.76,401.02,400.71,400.77,290039.0,385.6137,385.8639,385.5656,385.6233,290039.0
2022-11-23 12:30:00,400.78,400.94,400.59,400.75,292277.0,385.6329,385.7869,385.4501,385.6041,292277.0
2022-11-23 12:35:00,400.76,400.9,400.52,400.8,340681.0,385.6137,385.7484,385.3828,385.6522,340681.0
2022-11-23 12:40:00,400.79,400.83,400.31,400.38,362087.0,385.6426,385.6811,385.1807,385.2481,362087.0
2022-11-23 12:45:00,400.37,400.66,400.31,400.58,268451.0,385.2384,385.5175,385.1807,385.4405,268451.0
2022-11-23 12:50:00,400.58,400.6,399.82,400.03,395593.0,385.4405,385.4597,384.7092,384.9113,395593.0
2022-11-23 12:55:00,400.01,400.04,399.31,399.79,726126.0,384.892,384.9209,384.2185,384.6804,726126.0
2022-11-23 13:00:00,399.8,400.15,399.55,400.11,380584.0,384.69,385.0267,384.4494,384.9883,380584.0
2022-11-23 13:05:00,400.1,400.17,399.97,400.1,247910.0,384.9786,385.046,384.8536,384.9786,247910.0
2022-11-23 13:10:00,400.1,400.11,399.87,399.9,234427.0,384.9786,384.9883,384.7573,384.7862,234427.0
2022-11-23 13:15:00,399.9,400.25,399.89,400.23,218710.0,384.7862,385.123,384.7766,385.1037,218710.0
2022-11-23 13:20:00,400.22,400.43,400.2,400.37,259246.0,385.0941,385.2962,385.0749,385.2384,259246.0
2022-11-23 13:25:00,400.37,400.65,400.26,400.65,329757.0,385.2384,385.5079,385.1326,385.5079,329757.0
2022-11-23 13:30:00,400.66,400.93,400.66,400.8,466772.0,385.5175,385.7773,385.5175,385.6522,466772.0
2022-11-23 13:35:00,400.81,401.13,400.78,400.97,220754.0,385.6618,385.9697,385.6329,385.8158,220754.0
2022-11-23 13:40:00,400.98,401.11,400.86,401.07,248734.0,385.8254,385.9505,385.7099,385.912,248734.0
2022-11-23 13:45:00,401.08,401.21,400.96,400.97,313627.0,385.9216,386.0467,385.8061,385.8158,313627.0
2022-11-23 13:50:00,400.96,401.01,400.69,400.8,310447.0,385.8061,385.8542,385.5463,385.6522,310447.0
2022-11-23 13:55:00,400.79,400.98,400.75,400.97,359884.0,385.6426,385.8254,385.6041,385.8158,359884.0
2022-11-23 14:00:00,400.99,402.83,400.21,402.71,2059840.0,385.835,387.6055,385.0845,387.49,2059840.0
2022-11-23 14:05:00,402.75,402.75,401.74,402.09,1278632.0,387.5285,387.5285,386.5567,386.8934,1278632.0
2022-11-23 14:10:00,402.1,402.25,401.25,402.01,802609.0,386.9031,387.0474,386.0852,386.8165,802609.0
2022-11-23 14:15:00,402.02,402.27,401.67,401.82,552151.0,386.8261,387.0666,386.4893,386.6336,552151.0
2022-11-23 14:20:00,401.83,402.42,401.66,402.39,670808.0,386.6433,387.211,386.4797,387.1821,670808.0
2022-11-23 14:25:00,402.4,402.88,402.27,402.35,756941.0,387.1917,387.6536,387.0666,387.1436,756941.0
2022-11-23 14:30:00,402.35,402.38,401.73,401.77,828974.0,387.1436,387.1725,386.547,386.5855,828974.0
2022-11-23 14:35:00,401.77,401.79,401.26,401.39,608549.0,386.5855,386.6048,386.0948,386.2199,608549.0
2022-11-23 14:40:00,401.39,402.0,401.32,401.93,626563.0,386.2199,386.8068,386.1525,386.7395,626563.0
2022-11-23 14:45:00,401.92,402.53,401.8,402.38,544954.0,386.7299,387.3168,386.6144,387.1725,544954.0
2022-11-23 14:50:00,402.39,402.71,402.08,402.08,718322.0,387.1821,387.49,386.8838,386.8838,718322.0
2022-11-23 14:55:00,402.11,402.46,402.08,402.2,690452.0,386.9127,387.2494,386.8838,386.9993,690452.0
2022-11-23 15:00:00,402.21,402.31,401.78,402.22,677022.0,387.0089,387.1051,386.5951,387.0185,677022.0
2022-11-23 15:05:00,402.22,402.56,402.18,402.44,480086.0,387.0185,387.3457,386.98,387.2302,480086.0
2022-11-23 15:10:00,402.44,402.53,402.18,402.48,472191.0,387.2302,387.3168,386.98,387.2687,472191.0
2022-11-23 15:15:00,402.47,402.93,402.37,402.81,606315.0,387.2591,387.7017,387.1628,387.5862,606315.0
2022-11-23 15:20:00,402.8,402.87,402.27,402.61,598299.0,387.5766,387.644,387.0666,387.3938,598299.0
2022-11-23 15:25:00,402.61,402.72,402.37,402.4,327632.0,387.3938,387.4996,387.1628,387.1917,327632.0
2022-11-23 15:30:00,402.4,402.41,402.0,402.01,607877.0,387.1917,387.2013,386.8068,386.8165,607877.0
2022-11-23 15:35:00,402.01,402.27,401.9,402.27,598569.0,386.8165,387.0666,386.7106,387.0666,598569.0
2022-11-23 15:40:00,402.28,402.31,402.02,402.19,530842.0,387.0762,387.1051,386.8261,386.9897,530842.0
2022-11-23 15:45:00,402.19,402.2,401.69,401.81,1018245.0,386.9897,386.9993,386.5085,386.624,1018245.0
2022-11-23 15:50:00,401.83,402.36,401.82,402.08,1120344.0,386.6433,387.1532,386.6336,386.8838,1120344.0
2022-11-23 15:55:00,402.08,402.43,401.86,402.39,3266452.0,386.8838,387.2206,386.6721,387.1821,3266452.0
2022-11-25 09:30:00,401.83,402.13,401.53,401.6,710614.0,386.6433,386.9319,386.3546,386.4219,710614.0
2022-11-25 09:35:00,401.61,402.25,401.55,401.96,548424.0,386.4316,387.0474,386.3738,386.7683,548424.0
2022-11-25 09:40:00,401.96,402.22,401.79,401.99,449649.0,386.7683,387.0185,386.6048,386.7972,449649.0
2022-11-25 09:45:00,401.94,402.18,401.79,401.81,343780.0,386.7491,386.98,386.6048,386.624,343780.0
2022-11-25 09:50:00,401.86,402.33,401.83,402.13,404253.0,386.6721,387.1244,386.6433,386.9319,404253.0
2022-11-25 09:55:00,402.14,402.56,402.06,402.44,491411.0,386.9415,387.3457,386.8646,387.2302,491411.0
2022-11-25 10:00:00,402.44,402.64,402.28,402.58,358331.0,387.2302,387.4226,387.0762,387.3649,358331.0
2022-11-25 10:05:00,402.58,402.69,402.44,402.6,598161.0,387.3649,387.4708,387.2302,387.3842,598161.0
2022-11-25 10:10:00,402.6,402.69,402.35,402.5,324862.0,387.3842,387.4708,387.1436,387.2879,324862.0
2022-11-25 10:15:00,402.53,402.78,402.48,402.6,358760.0,387.3168,387.5574,387.2687,387.3842,358760.0
2022-11-25 10:20:00,402.59,402.77,402.51,402.56,333410.0,387.3745,387.5477,387.2976,387.3457,333410.0
2022-11-25 10:25:00,402.54,402.72,402.41,402.5,235256.0,387.3264,387.4996,387.2013,387.2879,235256.0
2022-11-25 10:30:00,402.49,402.62,402.34,402.52,396388.0,387.2783,387.4034,387.134,387.3072,396388.0
2022-11-25 10:35:00,402.51,402.66,402.33,402.41,288563.0,387.2976,387.4419,387.1244,387.2013,288563.0
2022-11-25 10:40:00,402.43,402.55,402.33,402.47,251807.0,387.2206,387.336,387.1244,387.2591,251807.0
2022-11-25 10:45:00,402.48,402.72,402.39,402.65,260921.0,387.2687,387.4996,387.1821,387.4323,260921.0
2022-11-25 10:50:00,402.64,402.69,402.43,402.64,200788.0,387.4226,387.4708,387.2206,387.4226,200788.0
2022-11-25 10:55:00,402.65,402.7,402.56,402.62,211624.0,387.4323,387.4804,387.3457,387.4034,211624.0
2022-11-25 11:00:00,402.62,402.91,402.49,402.75,274820.0,387.4034,387.6824,387.2783,387.5285,274820.0
2022-11-25 11:05:00,402.76,402.9,402.72,402.78,243893.0,387.5381,387.6728,387.4996,387.5574,243893.0
2022-11-25 11:10:00,402.78,402.83,402.51,402.54,278105.0,387.5574,387.6055,387.2976,387.3264,278105.0
2022-11-25 11:15:00,402.54,402.64,402.44,402.58,228815.0,387.3264,387.4226,387.2302,387.3649,228815.0
2022-11-25 11:20:00,402.59,402.64,402.44,402.49,243402.0,387.3745,387.4226,387.2302,387.2783,243402.0
2022-11-25 11:25:00,402.5,402.56,402.18,402.28,467986.0,387.2879,387.3457,386.98,387.0762,467986.0
2022-11-25 11:30:00,402.29,402.33,401.98,402.19,488433.0,387.0859,387.1244,386.7876,386.9897,488433.0
2022-11-25 11:35:00,402.21,402.36,402.16,402.32,332236.0,387.0089,387.1532,386.9608,387.1147,332236.0
2022-11-25 11:40:00,402.34,402.44,402.21,402.44,227076.0,387.134,387.2302,387.0089,387.2302,227076.0
2022-11-25 11:45:00,402.43,402.55,402.38,402.49,217175.0,387.2206,387.336,387.1725,387.2783,217175.0
2022-11-25 11:50:00,402.49,402.58,402.44,402.54,219238.0,387.2783,387.3649,387.2302,387.3264,219238.0
2022-11-25 11:55:00,402.54,402.61,402.43,402.48,234111.0,387.3264,387.3938,387.2206,387.2687,234111.0
2022-11-25 12:00:00,402.47,402.51,402.3,402.31,275953.0,387.2591,387.2976,387.0955,387.1051,275953.0
2022-11-25 12:05:00,402.3,402.48,402.2,402.28,367166.0,387.0955,387.2687,386.9993,387.0762,367166.0
2022-11-25 12:10:00,402.28,402.43,402.23,402.32,141518.0,387.0762,387.2206,387.0281,387.1147,141518.0
2022-11-25 12:15:00,402.33,402.42,402.26,402.36,298271.0,387.1244,387.211,387.057,387.1532,298271.0
2022-11-25 12:20:00,402.37,402.41,402.29,402.38,214899.0,387.1628,387.2013,387.0859,387.1725,214899.0
2022-11-25 12:25:00,402.38,402.59,402.38,402.52,300894.0,387.1725,387.3745,387.1725,387.3072,300894.0
2022-11-25 12:30:00,402.54,402.55,402.18,402.19,287606.0,387.3264,387.336,386.98,386.9897,287606.0
2022-11-25 12:35:00,402.19,402.36,402.08,402.25,374607.0,386.9897,387.1532,386.8838,387.0474,374607.0
2022-11-25 12:40:00,402.25,402.3,402.08,402.14,245846.0,387.0474,387.0955,386.8838,386.9415,245846.0
2022-11-25 12:45:00,402.14,402.16,401.86,401.89,453611.0,386.9415,386.9608,386.6721,386.701,453611.0
2022-11-25 12:50:00,401.88,402.16,401.87,402.06,1035508.0,386.6914,386.9608,386.6817,386.8646,1035508.0
2022-11-25 12:55:00,402.05,402.3,401.84,402.26,1637015.0,386.8549,387.0955,386.6529,387.057,1637015.0
2022-11-28 09:30:00,399.09,400.38,399.0,400.35,1298414.0,384.0068,385.2481,383.9202,385.2192,1298414.0
2022-11-28 09:35:00,400.35,400.81,400.31,400.46,791613.0,385.2192,385.6618,385.1807,385.325,791613.0
2022-11-28 09:40:00,400.48,400.49,400.06,400.28,587416.0,385.3443,385.3539,384.9402,385.1518,587416.0
2022-11-28 09:45:00,400.27,400.56,400.04,400.14,515068.0,385.1422,385.4213,384.9209,385.0171,515068.0
2022-11-28 09:50:00,400.16,400.22,399.9,400.05,579839.0,385.0364,385.0941,384.7862,384.9305,579839.0
2022-11-28 09:55:00,400.02,400.02,399.61,399.87,738849.0,384.9017,384.9017,384.5072,384.7573,738849.0
2022-11-28 10:00:00,399.85,399.94,399.56,399.9,562482.0,384.7381,384.8247,384.459,384.7862,562482.0
2022-11-28 10:05:00,399.91,400.01,399.64,399.81,334242.0,384.7958,384.892,384.536,384.6996,334242.0
2022-11-28 10:10:00,399.8,400.12,399.52,400.09,528129.0,384.69,384.9979,384.4206,384.969,528129.0
2022-11-28 10:15:00,400.08,400.17,399.88,400.09,352371.0,384.9594,385.046,384.767,384.969,352371.0
2022-11-28 10:20:00,400.09,400.24,399.12,399.3,693714.0,384.969,385.1133,384.0357,384.2089,693714.0
2022-11-28 10:25:00,399.3,399.39,398.82,399.35,1129649.0,384.2089,384.2955,383.747,384.257,1129649.0
2022-11-28 10:30:00,399.3,399.45,399.08,399.15,383284.0,384.2089,384.3532,383.9972,384.0645,383284.0
2022-11-28 10:35:00,399.15,399.55,399.1,399.43,561344.0,384.0645,384.4494,384.0164,384.334,561344.0
2022-11-28 10:40:00,399.41,399.54,399.24,399.26,301607.0,384.3147,384.4398,384.1511,384.1704,301607.0
2022-11-28 10:45:00,399.25,399.38,398.91,399.04,447018.0,384.1608,384.2859,383.8336,383.9587,447018.0
2022-11-28 10:50:00,399.04,399.04,398.41,398.63,676899.0,383.9587,383.9587,383.3525,383.5642,676899.0
2022-11-28 10:55:00,398.63,398.8,398.46,398.51,410826.0,383.5642,383.7278,383.4006,383.4487,410826.0
2022-11-28 11:00:00,398.51,398.86,398.46,398.58,417881.0,383.4487,383.7855,383.4006,383.5161,417881.0
2022-11-28 11:05:00,398.57,398.73,398.19,398.58,466716.0,383.5065,383.6604,383.1408,383.5161,466716.0
2022-11-28 11:10:00,398.6,398.81,398.4,398.75,372307.0,383.5353,383.7374,383.3429,383.6797,372307.0
2022-11-28 11:15:00,398.75,398.87,398.56,398.58,246738.0,383.6797,383.7951,383.4968,383.5161,246738.0
2022-11-28 11:20:00,398.58,398.78,398.45,398.67,343109.0,383.5161,383.7085,383.391,383.6027,343109.0
2022-11-28 11:25:00,398.64,398.8,398.41,398.54,356569.0,383.5738,383.7278,383.3525,383.4776,356569.0
2022-11-28 11:30:00,398.54,398.71,398.43,398.48,291807.0,383.4776,383.6412,383.3718,383.4199,291807.0
2022-11-28 11:35:00,398.48,398.74,398.35,398.73,357257.0,383.4199,383.67,383.2948,383.6604,357257.0
2022-11-28 11:40:00,398.73,398.99,398.54,398.81,422197.0,383.6604,383.9106,383.4776,383.7374,422197.0
2022-11-28 11:45:00,398.8,399.05,398.74,398.97,412553.0,383.7278,383.9683,383.67,383.8913,412553.0
2022-11-28 11:50:00,398.96,399.08,398.85,399.03,298209.0,383.8817,383.9972,383.7759,383.9491,298209.0
2022-11-28 11:55:00,399.03,399.07,398.87,398.87,390233.0,383.9491,383.9876,383.7951,383.7951,390233.0
2022-11-28 12:00:00,398.88,399.16,397.58,398.34,1038745.0,383.8047,384.0742,382.5539,383.2852,1038745.0
2022-11-28 12:05:00,398.33,399.44,397.96,397.97,1084080.0,383.2755,384.3436,382.9195,382.9291,1084080.0
2022-11-28 12:10:00,397.97,398.2,397.78,398.04,735616.0,382.9291,383.1504,382.7463,382.9965,735616.0
2022-11-28 12:15:00,398.04,398.81,398.01,398.74,591364.0,382.9965,383.7374,382.9676,383.67,591364.0
2022-11-28 12:20:00,398.71,398.88,398.57,398.6,411059.0,383.6412,383.8047,383.5065,383.5353,411059.0
2022-11-28 12:25:00,398.6,398.83,398.51,398.53,304300.0,383.5353,383.7566,383.4487,383.468,304300.0
2022-11-28 12:30:00,398.53,398.95,398.53,398.72,243878.0,383.468,383.8721,383.468,383.6508,243878.0
2022-11-28 12:35:00,398.72,398.98,398.7,398.79,259409.0,383.6508,383.901,383.6316,383.7181,259409.0
2022-11-28 12:40:00,398.79,398.91,398.62,398.63,171492.0,383.7181,383.8336,383.5546,383.5642,171492.0
2022-11-28 12:45:00,398.62,398.77,398.38,398.4,279772.0,383.5546,383.6989,383.3236,383.3429,279772.0
2022-11-28 12:50:00,398.39,398.43,397.59,397.69,652724.0,383.3333,383.3718,382.5635,382.6597,652724.0
2022-11-28 12:55:00,397.68,397.87,397.58,397.65,466652.0,382.6501,382.8329,382.5539,382.6212,466652.0
2022-11-28 13:00:00,397.65,397.85,397.58,397.85,495860.0,382.6212,382.8137,382.5539,382.8137,495860.0
2022-11-28 13:05:00,397.84,397.96,397.66,397.7,275391.0,382.8041,382.9195,382.6309,382.6693,275391.0
2022-11-28 13:10:00,397.71,397.93,397.47,397.92,512464.0,382.679,382.8907,382.448,382.881,512464.0
2022-11-28 13:15:00,397.91,397.95,397.8,397.91,181771.0,382.8714,382.9099,382.7656,382.8714,181771.0
2022-11-28 13:20:00,397.92,398.02,397.85,397.89,165334.0,382.881,382.9773,382.8137,382.8522,165334.0
2022-11-28 13:25:00,397.92,398.03,397.72,397.79,199546.0,382.881,382.9869,382.6886,382.7559,199546.0
2022-11-28 13:30:00,397.8,397.85,397.47,397.51,234401.0,382.7656,382.8137,382.448,382.4865,234401.0
2022-11-28 13:35:00,397.49,397.77,397.4,397.69,229622.0,382.4673,382.7367,382.3807,382.6597,229622.0
2022-11-28 13:40:00,397.69,397.73,397.33,397.34,259118.0,382.6597,382.6982,382.3133,382.323,259118.0
2022-11-28 13:45:00,397.32,397.43,397.23,397.3,455297.0,382.3037,382.4095,382.2171,382.2845,455297.0
2022-11-28 13:50:00,397.28,397.35,396.98,397.1,466038.0,382.2652,382.3326,381.9766,382.092,466038.0
2022-11-28 13:55:00,397.09,397.14,396.44,396.57,699267.0,382.0824,382.1305,381.457,381.5821,699267.0
2022-11-28 14:00:00,396.57,396.76,396.32,396.44,724999.0,381.5821,381.7649,381.3415,381.457,724999.0
2022-11-28 14:05:00,396.44,396.59,396.18,396.21,657023.0,381.457,381.6013,381.2068,381.2357,657023.0
2022-11-28 14:10:00,396.21,396.33,396.13,396.16,560065.0,381.2357,381.3511,381.1587,381.1875,560065.0
2022-11-28 14:15:00,396.15,396.39,396.12,396.28,406103.0,381.1779,381.4089,381.1491,381.303,406103.0
2022-11-28 14:20:00,396.27,396.31,395.88,396.06,468445.0,381.2934,381.3319,380.9181,381.0913,468445.0
2022-11-28 14:25:00,396.04,396.15,395.97,396.0,330160.0,381.0721,381.1779,381.0047,381.0336,330160.0
2022-11-28 14:30:00,396.0,396.22,395.81,396.15,405699.0,381.0336,381.2453,380.8508,381.1779,405699.0
2022-11-28 14:35:00,396.15,396.34,396.04,396.25,342389.0,381.1779,381.3607,381.0721,381.2741,342389.0
2022-11-28 14:40:00,396.25,396.36,396.16,396.36,252570.0,381.2741,381.38,381.1875,381.38,252570.0
2022-11-28 14:45:00,396.36,396.43,396.09,396.14,407806.0,381.38,381.4473,381.1202,381.1683,407806.0
2022-11-28 14:50:00,396.14,396.34,396.13,396.25,311078.0,381.1683,381.3607,381.1587,381.2741,311078.0
2022-11-28 14:55:00,396.26,396.29,395.86,395.99,388002.0,381.2838,381.3126,380.8989,381.024,388002.0
2022-11-28 15:00:00,396.03,396.09,395.78,395.89,708504.0,381.0625,381.1202,380.8219,380.9278,708504.0
2022-11-28 15:05:00,395.89,396.01,395.72,395.8,617384.0,380.9278,381.0432,380.7642,380.8412,617384.0
2022-11-28 15:10:00,395.8,395.8,395.38,395.49,739459.0,380.8412,380.8412,380.437,380.5429,739459.0
2022-11-28 15:15:00,395.49,395.52,395.29,395.42,455867.0,380.5429,380.5717,380.3504,380.4755,455867.0
2022-11-28 15:20:00,395.43,395.64,395.27,395.28,619193.0,380.4851,380.6872,380.3312,380.3408,619193.0
2022-11-28 15:25:00,395.28,395.31,395.11,395.24,656992.0,380.3408,380.3697,380.1772,380.3023,656992.0
2022-11-28 15:30:00,395.24,395.38,395.12,395.25,678151.0,380.3023,380.437,380.1869,380.3119,678151.0
2022-11-28 15:35:00,395.24,395.58,395.24,395.45,609526.0,380.3023,380.6295,380.3023,380.5044,609526.0
2022-11-28 15:40:00,395.45,395.88,395.36,395.81,753228.0,380.5044,380.9181,380.4178,380.8508,753228.0
2022-11-28 15:45:00,395.81,395.86,395.2,395.23,877696.0,380.8508,380.8989,380.2638,380.2927,877696.0
2022-11-28 15:50:00,395.22,395.78,395.2,395.76,1403102.0,380.2831,380.8219,380.2638,380.8027,1403102.0
2022-11-28 15:55:00,395.78,396.27,395.65,395.92,4200840.0,380.8219,381.2934,380.6968,380.9566,4200840.0
2022-11-29 09:30:00,396.05,396.64,395.62,396.49,1109607.0,381.0817,381.6494,380.668,381.5051,1109607.0
2022-11-29 09:35:00,396.49,396.49,395.96,396.0,747892.0,381.5051,381.5051,380.9951,381.0336,747892.0
2022-11-29 09:40:00,396.01,396.52,395.47,395.71,607912.0,381.0432,381.5339,380.5236,380.7546,607912.0
2022-11-29 09:45:00,395.71,395.84,395.42,395.67,523667.0,380.7546,380.8796,380.4755,380.7161,523667.0
2022-11-29 09:50:00,395.62,395.79,395.41,395.53,527149.0,380.668,380.8315,380.4659,380.5814,527149.0
2022-11-29 09:55:00,395.52,395.8,395.24,395.68,551710.0,380.5717,380.8412,380.3023,380.7257,551710.0
2022-11-29 10:00:00,395.71,396.24,395.64,395.81,782695.0,380.7546,381.2645,380.6872,380.8508,782695.0
2022-11-29 10:05:00,395.79,396.37,395.5,396.12,779976.0,380.8315,381.3896,380.5525,381.1491,779976.0
2022-11-29 10:10:00,396.09,396.25,395.39,395.72,548511.0,381.1202,381.2741,380.4466,380.7642,548511.0
2022-11-29 10:15:00,395.72,396.47,395.67,396.29,553737.0,380.7642,381.4858,380.7161,381.3126,553737.0
2022-11-29 10:20:00,396.3,396.6,396.13,396.39,524621.0,381.3223,381.6109,381.1587,381.4089,524621.0
2022-11-29 10:25:00,396.4,397.03,396.28,397.02,752744.0,381.4185,382.0247,381.303,382.015,752744.0
2022-11-29 10:30:00,397.02,397.3,396.83,396.86,720058.0,382.015,382.2845,381.8322,381.8611,720058.0
2022-11-29 10:35:00,396.85,396.96,396.65,396.84,491505.0,381.8515,381.9573,381.659,381.8418,491505.0
2022-11-29 10:40:00,396.84,396.99,396.61,396.7,322509.0,381.8418,381.9862,381.6205,381.7071,322509.0
2022-11-29 10:45:00,396.72,397.03,396.66,396.88,285021.0,381.7264,382.0247,381.6687,381.8803,285021.0
2022-11-29 10:50:00,396.88,397.05,396.27,396.3,619351.0,381.8803,382.0439,381.2934,381.3223,619351.0
2022-11-29 10:55:00,396.28,396.7,396.23,396.33,496113.0,381.303,381.7071,381.2549,381.3511,496113.0
2022-11-29 11:00:00,396.34,396.52,395.02,395.28,827880.0,381.3607,381.5339,380.0906,380.3408,827880.0
2022-11-29 11:05:00,395.28,395.37,394.32,394.35,910832.0,380.3408,380.4274,379.4171,379.446,910832.0
2022-11-29 11:10:00,394.33,394.7,394.08,394.49,998923.0,379.4267,379.7827,379.1862,379.5807,998923.0
2022-11-29 11:15:00,394.49,394.5,393.51,393.56,966126.0,379.5807,379.5903,378.6377,378.6858,966126.0
2022-11-29 11:20:00,393.56,393.9,393.3,393.78,1100071.0,378.6858,379.013,378.4356,378.8975,1100071.0
2022-11-29 11:25:00,393.78,393.97,393.47,393.74,722745.0,378.8975,379.0803,378.5992,378.859,722745.0
2022-11-29 11:30:00,393.73,394.29,393.51,394.15,591219.0,378.8494,379.3882,378.6377,379.2535,591219.0
2022-11-29 11:35:00,394.12,394.26,393.83,394.18,441082.0,379.2246,379.3594,378.9456,379.2824,441082.0
2022-11-29 11:40:00,394.18,394.26,393.88,394.07,348201.0,379.2824,379.3594,378.9937,379.1765,348201.0
2022-11-29 11:45:00,394.06,394.38,393.92,394.28,263025.0,379.1669,379.4748,379.0322,379.3786,263025.0
2022-11-29 11:50:00,394.28,394.41,393.94,394.34,350793.0,379.3786,379.5037,379.0515,379.4363,350793.0
2022-11-29 11:55:00,394.35,394.68,394.31,394.64,549875.0,379.446,379.7635,379.4075,379.725,549875.0
2022-11-29 12:00:00,394.65,394.66,394.26,394.41,449424.0,379.7346,379.7442,379.3594,379.5037,449424.0
2022-11-29 12:05:00,394.41,394.72,394.35,394.56,256808.0,379.5037,379.802,379.446,379.648,256808.0
2022-11-29 12:10:00,394.56,394.58,394.16,394.41,332810.0,379.648,379.6673,379.2631,379.5037,332810.0
2022-11-29 12:15:00,394.41,394.68,394.17,394.68,304390.0,379.5037,379.7635,379.2728,379.7635,304390.0
2022-11-29 12:20:00,394.68,394.68,394.19,394.19,266376.0,379.7635,379.7635,379.292,379.292,266376.0
2022-11-29 12:25:00,394.2,394.56,394.08,394.26,358090.0,379.3016,379.648,379.1862,379.3594,358090.0
2022-11-29 12:30:00,394.27,394.53,394.23,394.42,261747.0,379.369,379.6192,379.3305,379.5133,261747.0
2022-11-29 12:35:00,394.43,395.21,394.3,394.97,529472.0,379.5229,380.2735,379.3978,380.0425,529472.0
2022-11-29 12:40:00,394.95,395.26,394.94,395.08,316078.0,380.0233,380.3216,380.0137,380.1484,316078.0
2022-11-29 12:45:00,395.1,395.2,394.78,395.01,411345.0,380.1676,380.2638,379.8597,380.081,411345.0
2022-11-29 12:50:00,395.0,395.2,394.9,394.93,198756.0,380.0714,380.2638,379.9752,380.004,198756.0
2022-11-29 12:55:00,394.93,395.15,394.85,394.96,229201.0,380.004,380.2157,379.9271,380.0329,229201.0
2022-11-29 13:00:00,394.94,394.99,394.54,394.65,346447.0,380.0137,380.0618,379.6288,379.7346,346447.0
2022-11-29 13:05:00,394.64,394.91,394.56,394.59,200509.0,379.725,379.9848,379.648,379.6769,200509.0
2022-11-29 13:10:00,394.62,395.08,394.52,395.03,228624.0,379.7058,380.1484,379.6095,380.1003,228624.0
2022-11-29 13:15:00,395.01,395.09,394.38,394.47,340897.0,380.081,380.158,379.4748,379.5614,340897.0
2022-11-29 13:20:00,394.48,394.53,394.23,394.42,272287.0,379.571,379.6192,379.3305,379.5133,272287.0
2022-11-29 13:25:00,394.42,394.44,393.98,394.0,437009.0,379.5133,379.5326,379.0899,379.1092,437009.0
2022-11-29 13:30:00,394.01,394.27,393.93,394.2,277402.0,379.1188,379.369,379.0418,379.3016,277402.0
2022-11-29 13:35:00,394.2,394.58,394.2,394.5,259998.0,379.3016,379.6673,379.3016,379.5903,259998.0
2022-11-29 13:40:00,394.48,394.66,394.43,394.57,222662.0,379.571,379.7442,379.5229,379.6576,222662.0
2022-11-29 13:45:00,394.58,394.74,394.57,394.58,255780.0,379.6673,379.8212,379.6576,379.6673,255780.0
2022-11-29 13:50:00,394.57,394.78,394.4,394.73,295980.0,379.6576,379.8597,379.4941,379.8116,295980.0
2022-11-29 13:55:00,394.73,395.07,394.72,395.02,280753.0,379.8116,380.1387,379.802,380.0906,280753.0
2022-11-29 14:00:00,395.02,396.09,395.01,395.89,1000791.0,380.0906,381.1202,380.081,380.9278,1000791.0
2022-11-29 14:05:00,395.89,395.95,395.61,395.69,638890.0,380.9278,380.9855,380.6583,380.7353,638890.0
2022-11-29 14:10:00,395.69,395.82,395.45,395.65,299864.0,380.7353,380.8604,380.5044,380.6968,299864.0
2022-11-29 14:15:00,395.66,395.74,395.47,395.49,220940.0,380.7064,380.7834,380.5236,380.5429,220940.0
2022-11-29 14:20:00,395.5,395.56,395.05,395.09,421706.0,380.5525,380.6102,380.1195,380.158,421706.0
2022-11-29 14:25:00,395.09,395.2,394.69,394.75,397116.0,380.158,380.2638,379.7731,379.8308,397116.0
2022-11-29 14:30:00,394.76,394.83,394.46,394.68,466267.0,379.8405,379.9078,379.5518,379.7635,466267.0
2022-11-29 14:35:00,394.68,394.85,394.34,394.68,358411.0,379.7635,379.9271,379.4363,379.7635,358411.0
2022-11-29 14:40:00,394.68,394.77,394.2,394.33,365651.0,379.7635,379.8501,379.3016,379.4267,365651.0
2022-11-29 14:45:00,394.33,394.42,394.19,394.33,320657.0,379.4267,379.5133,379.292,379.4267,320657.0
2022-11-29 14:50:00,394.33,394.65,394.31,394.4,333266.0,379.4267,379.7346,379.4075,379.4941,333266.0
2022-11-29 14:55:00,394.42,394.76,394.39,394.74,321558.0,379.5133,379.8405,379.4844,379.8212,321558.0
2022-11-29 15:00:00,394.73,394.93,394.47,394.51,443260.0,379.8116,380.004,379.5614,379.5999,443260.0
2022-11-29 15:05:00,394.49,395.19,394.49,395.13,496282.0,379.5807,380.2542,379.5807,380.1965,496282.0
2022-11-29 15:10:00,395.12,395.14,394.86,395.06,314950.0,380.1869,380.2061,379.9367,380.1291,314950.0
2022-11-29 15:15:00,395.08,395.22,394.89,394.96,535420.0,380.1484,380.2831,379.9655,380.0329,535420.0
2022-11-29 15:20:00,394.96,395.33,394.68,394.81,452284.0,380.0329,380.3889,379.7635,379.8886,452284.0
2022-11-29 15:25:00,394.83,395.14,394.68,394.94,398725.0,379.9078,380.2061,379.7635,380.0137,398725.0
2022-11-29 15:30:00,394.94,395.44,394.8,395.38,626823.0,380.0137,380.4948,379.8789,380.437,626823.0
2022-11-29 15:35:00,395.38,395.5,394.9,395.05,687982.0,380.437,380.5525,379.9752,380.1195,687982.0
2022-11-29 15:40:00,395.06,395.48,395.01,395.08,485605.0,380.1291,380.5332,380.081,380.1484,485605.0
2022-11-29 15:45:00,395.08,395.23,394.79,395.2,645602.0,380.1484,380.2927,379.8693,380.2638,645602.0
2022-11-29 15:50:00,395.21,395.41,394.81,394.95,793219.0,380.2735,380.4659,379.8886,380.0233,793219.0
2022-11-29 15:55:00,394.94,395.53,394.93,395.25,1433920.0,380.0137,380.5814,380.004,380.3119,1433920.0
2022-11-30 09:30:00,395.46,396.13,395.35,396.04,1412751.0,380.514,381.1587,380.4082,381.0721,1412751.0
2022-11-30 09:35:00,396.03,396.21,394.86,395.04,911573.0,381.0625,381.2357,379.9367,380.1099,911573.0
2022-11-30 09:40:00,395.03,396.04,395.01,395.89,850022.0,380.1003,381.0721,380.081,380.9278,850022.0
2022-11-30 09:45:00,395.9,395.96,395.08,395.15,734468.0,380.9374,380.9951,380.1484,380.2157,734468.0
2022-11-30 09:50:00,395.18,395.46,394.98,395.12,562916.0,380.2446,380.514,380.0521,380.1869,562916.0
2022-11-30 09:55:00,395.1,395.39,395.02,395.21,378297.0,380.1676,380.4466,380.0906,380.2735,378297.0
2022-11-30 10:00:00,395.2,395.42,394.21,394.81,1166138.0,380.2638,380.4755,379.3112,379.8886,1166138.0
2022-11-30 10:05:00,394.82,395.29,394.61,395.19,540943.0,379.8982,380.3504,379.6961,380.2542,540943.0
2022-11-30 10:10:00,395.18,395.3,394.52,394.68,465570.0,380.2446,380.3601,379.6095,379.7635,465570.0
2022-11-30 10:15:00,394.67,394.73,394.25,394.35,539262.0,379.7539,379.8116,379.3497,379.446,539262.0
2022-11-30 10:20:00,394.34,394.63,394.15,394.48,479941.0,379.4363,379.7154,379.2535,379.571,479941.0
2022-11-30 10:25:00,394.49,394.49,393.9,394.18,620761.0,379.5807,379.5807,379.013,379.2824,620761.0
2022-11-30 10:30:00,394.19,394.4,393.98,394.22,391653.0,379.292,379.4941,379.0899,379.3209,391653.0
2022-11-30 10:35:00,394.21,394.58,394.19,394.58,423151.0,379.3112,379.6673,379.292,379.6673,423151.0
2022-11-30 10:40:00,394.57,394.79,394.49,394.6,280768.0,379.6576,379.8693,379.5807,379.6865,280768.0
2022-11-30 10:45:00,394.59,394.59,394.02,394.09,288458.0,379.6769,379.6769,379.1284,379.1958,288458.0
2022-11-30 10:50:00,394.08,394.37,393.85,393.98,389205.0,379.1862,379.4652,378.9649,379.0899,389205.0
2022-11-30 10:55:00,393.99,394.36,393.99,394.2,314916.0,379.0996,379.4556,379.0996,379.3016,314916.0
2022-11-30 11:00:00,394.21,394.4,393.76,393.89,400300.0,379.3112,379.4941,378.8783,379.0033,400300.0
2022-11-30 11:05:00,393.89,394.76,393.88,394.68,403222.0,379.0033,379.8405,378.9937,379.7635,403222.0
2022-11-30 11:10:00,394.69,394.95,394.54,394.82,375797.0,379.7731,380.0233,379.6288,379.8982,375797.0
2022-11-30 11:15:00,394.81,395.04,394.6,394.81,390090.0,379.8886,380.1099,379.6865,379.8886,390090.0
2022-11-30 11:20:00,394.81,395.0,394.7,394.81,266099.0,379.8886,380.0714,379.7827,379.8886,266099.0
2022-11-30 11:25:00,394.8,395.29,394.76,395.12,501551.0,379.8789,380.3504,379.8405,380.1869,501551.0
2022-11-30 11:30:00,395.09,395.56,395.06,395.31,647293.0,380.158,380.6102,380.1291,380.3697,647293.0
2022-11-30 11:35:00,395.31,395.54,395.31,395.45,574867.0,380.3697,380.591,380.3697,380.5044,574867.0
2022-11-30 11:40:00,395.46,395.51,395.24,395.26,245584.0,380.514,380.5621,380.3023,380.3216,245584.0
2022-11-30 11:45:00,395.25,395.45,395.18,395.36,197554.0,380.3119,380.5044,380.2446,380.4178,197554.0
2022-11-30 11:50:00,395.38,395.44,395.1,395.15,259664.0,380.437,380.4948,380.1676,380.2157,259664.0
2022-11-30 11:55:00,395.14,395.3,395.07,395.15,228703.0,380.2061,380.3601,380.1387,380.2157,228703.0
2022-11-30 12:00:00,395.15,395.37,395.06,395.37,273089.0,380.2157,380.4274,380.1291,380.4274,273089.0
2022-11-30 12:05:00,395.35,395.37,394.74,394.84,300929.0,380.4082,380.4274,379.8212,379.9174,300929.0
2022-11-30 12:10:00,394.82,394.94,394.67,394.78,195534.0,379.8982,380.0137,379.7539,379.8597,195534.0
2022-11-30 12:15:00,394.76,394.76,393.97,394.09,448995.0,379.8405,379.8405,379.0803,379.1958,448995.0
2022-11-30 12:20:00,394.1,394.1,393.48,393.89,927069.0,379.2054,379.2054,378.6088,379.0033,927069.0
2022-11-30 12:25:00,393.91,394.05,393.75,393.92,420381.0,379.0226,379.1573,378.8686,379.0322,420381.0
2022-11-30 12:30:00,393.9,394.07,393.79,394.02,289214.0,379.013,379.1765,378.9071,379.1284,289214.0
2022-11-30 12:35:00,394.02,394.02,393.5,393.68,416975.0,379.1284,379.1284,378.6281,378.8013,416975.0
2022-11-30 12:40:00,393.69,394.19,393.55,394.07,425543.0,378.8109,379.292,378.6762,379.1765,425543.0
2022-11-30 12:45:00,394.07,394.26,394.0,394.12,278213.0,379.1765,379.3594,379.1092,379.2246,278213.0
2022-11-30 12:50:00,394.14,394.27,394.03,394.21,228422.0,379.2439,379.369,379.138,379.3112,228422.0
2022-11-30 12:55:00,394.22,394.35,394.06,394.22,161603.0,379.3209,379.446,379.1669,379.3209,161603.0
2022-11-30 13:00:00,394.22,394.58,394.14,394.56,223750.0,379.3209,379.6673,379.2439,379.648,223750.0
2022-11-30 13:05:00,394.52,394.86,394.46,394.85,289333.0,379.6095,379.9367,379.5518,379.9271,289333.0
2022-11-30 13:10:00,394.85,395.0,394.71,394.87,399023.0,379.9271,380.0714,379.7923,379.9463,399023.0
2022-11-30 13:15:00,394.83,394.93,394.74,394.77,218398.0,379.9078,380.004,379.8212,379.8501,218398.0
2022-11-30 13:20:00,394.76,394.92,394.63,394.81,287850.0,379.8405,379.9944,379.7154,379.8886,287850.0
2022-11-30 13:25:00,394.81,394.94,394.7,394.82,309296.0,379.8886,380.0137,379.7827,379.8982,309296.0
2022-11-30 13:30:00,394.8,397.6,394.06,396.25,3568409.0,379.8789,382.5731,379.1669,381.2741,3568409.0
2022-11-30 13:35:00,396.33,398.84,396.31,398.37,1876709.0,381.3511,383.7663,381.3319,383.314,1876709.0
2022-11-30 13:40:00,398.37,399.0,397.52,398.08,1570226.0,383.314,383.9202,382.4961,383.035,1570226.0
2022-11-30 13:45:00,398.11,398.32,396.51,397.92,1340472.0,383.0638,383.2659,381.5243,382.881,1340472.0
2022-11-30 13:50:00,397.88,398.36,397.56,398.33,942437.0,382.8425,383.3044,382.5346,383.2755,942437.0
2022-11-30 13:55:00,398.32,400.0,398.27,399.72,1651757.0,383.2659,384.8824,383.2178,384.613,1651757.0
2022-11-30 14:00:00,399.72,400.77,399.68,400.57,1674465.0,384.613,385.6233,384.5745,385.4309,1674465.0
2022-11-30 14:05:00,400.57,401.51,400.57,400.83,1686175.0,385.4309,386.3354,385.4309,385.6811,1686175.0
2022-11-30 14:10:00,400.84,401.48,400.75,401.29,1260008.0,385.6907,386.3065,385.6041,386.1237,1260008.0
2022-11-30 14:15:00,401.3,403.32,401.3,403.16,2559037.0,386.1333,388.0769,386.1333,387.923,2559037.0
2022-11-30 14:20:00,403.17,403.45,402.53,403.02,2468968.0,387.9326,388.202,387.3168,387.7883,2468968.0
2022-11-30 14:25:00,403.03,403.44,402.69,403.06,1512633.0,387.7979,388.1924,387.4708,387.8268,1512633.0
2022-11-30 14:30:00,403.09,403.16,402.52,402.96,1410255.0,387.8556,387.923,387.3072,387.7305,1410255.0
2022-11-30 14:35:00,402.97,403.14,402.26,402.55,959978.0,387.7402,387.9037,387.057,387.336,959978.0
2022-11-30 14:40:00,402.56,402.87,401.97,402.1,1015345.0,387.3457,387.644,386.778,386.9031,1015345.0
2022-11-30 14:45:00,402.11,402.83,402.11,402.83,962773.0,386.9127,387.6055,386.9127,387.6055,962773.0
2022-11-30 14:50:00,402.83,403.49,402.73,402.93,1321471.0,387.6055,388.2405,387.5092,387.7017,1321471.0
2022-11-30 14:55:00,402.93,403.26,402.65,403.26,928439.0,387.7017,388.0192,387.4323,388.0192,928439.0
2022-11-30 15:00:00,403.26,403.87,403.06,403.83,1344443.0,388.0192,388.6062,387.8268,388.5677,1344443.0
2022-11-30 15:05:00,403.82,404.3,403.66,404.15,1051603.0,388.558,389.0199,388.4041,388.8756,1051603.0
2022-11-30 15:10:00,404.15,404.29,404.0,404.22,908480.0,388.8756,389.0103,388.7312,388.9429,908480.0
2022-11-30 15:15:00,404.23,405.04,404.13,404.84,1269097.0,388.9526,389.7319,388.8563,389.5395,1269097.0
2022-11-30 15:20:00,404.84,405.2,404.68,405.06,1131945.0,389.5395,389.8859,389.3855,389.7512,1131945.0
2022-11-30 15:25:00,405.07,405.44,405.03,405.43,1293682.0,389.7608,390.1168,389.7223,390.1072,1293682.0
2022-11-30 15:30:00,405.42,406.19,405.34,406.16,1894143.0,390.0976,390.8385,390.0206,390.8096,1894143.0
2022-11-30 15:35:00,406.16,406.55,405.53,405.75,2222166.0,390.8096,391.1849,390.2034,390.4151,2222166.0
2022-11-30 15:40:00,405.73,405.91,405.54,405.78,1346677.0,390.3959,390.5691,390.213,390.444,1346677.0
2022-11-30 15:45:00,405.77,406.09,405.65,405.89,2720460.0,390.4343,390.7423,390.3189,390.5498,2720460.0
2022-11-30 15:50:00,405.9,406.84,405.88,406.68,7904784.0,390.5594,391.4639,390.5402,391.31,7904784.0
2022-11-30 15:55:00,406.68,407.54,406.46,407.47,12843557.0,391.31,392.1375,391.0983,392.0701,12843557.0
2022-12-01 09:30:00,408.8,409.2,408.25,408.79,2304657.0,393.3498,393.7347,392.8206,393.3402,2304657.0
2022-12-01 09:35:00,408.79,409.03,408.16,408.24,1548612.0,393.3402,393.5711,392.734,392.811,1548612.0
2022-12-01 09:40:00,408.24,408.85,408.16,408.71,750603.0,392.811,393.3979,392.734,393.2632,750603.0
2022-12-01 09:45:00,408.71,409.23,408.67,409.14,1045853.0,393.2632,393.7636,393.2247,393.677,1045853.0
2022-12-01 09:50:00,409.14,409.72,409.09,409.33,950938.0,393.677,394.2351,393.6289,393.8598,950938.0
2022-12-01 09:55:00,409.32,409.65,409.06,409.09,724186.0,393.8502,394.1677,393.6,393.6289,724186.0
2022-12-01 10:00:00,409.14,410.0,408.06,408.33,1866566.0,393.677,394.5045,392.6378,392.8976,1866566.0
2022-12-01 10:05:00,408.35,408.53,407.7,407.74,1153101.0,392.9168,393.09,392.2914,392.3299,1153101.0
2022-12-01 10:10:00,407.71,407.85,406.14,406.51,1430979.0,392.301,392.4357,390.7904,391.1464,1430979.0
2022-12-01 10:15:00,406.51,406.75,405.46,405.67,1497853.0,391.1464,391.3773,390.1361,390.3381,1497853.0
2022-12-01 10:20:00,405.67,405.82,405.16,405.28,997121.0,390.3381,390.4825,389.8474,389.9629,997121.0
2022-12-01 10:25:00,405.26,405.9,405.07,405.27,1048892.0,389.9436,390.5594,389.7608,389.9532,1048892.0
2022-12-01 10:30:00,405.28,405.57,404.75,405.55,1211758.0,389.9629,390.2419,389.4529,390.2227,1211758.0
2022-12-01 10:35:00,405.55,405.92,405.21,405.69,742015.0,390.2227,390.5787,389.8955,390.3574,742015.0
2022-12-01 10:40:00,405.65,405.94,405.28,405.86,590764.0,390.3189,390.5979,389.9629,390.5209,590764.0
2022-12-01 10:45:00,405.84,406.64,405.64,406.59,796893.0,390.5017,391.2715,390.3093,391.2234,796893.0
2022-12-01 10:50:00,406.58,407.19,406.52,406.85,1063361.0,391.2137,391.8007,391.156,391.4735,1063361.0
2022-12-01 10:55:00,406.84,407.65,406.52,407.59,992078.0,391.4639,392.2433,391.156,392.1856,992078.0
2022-12-01 11:00:00,407.59,407.65,407.18,407.3,783896.0,392.1856,392.2433,391.7911,391.9065,783896.0
2022-12-01 11:05:00,407.29,407.46,406.77,407.34,592070.0,391.8969,392.0605,391.3966,391.945,592070.0
2022-12-01 11:10:00,407.32,407.35,406.57,406.99,500937.0,391.9258,391.9546,391.2041,391.6082,500937.0
2022-12-01 11:15:00,406.97,407.08,405.9,406.17,659539.0,391.589,391.6948,390.5594,390.8192,659539.0
2022-12-01 11:20:00,406.16,406.91,406.09,406.61,507781.0,390.8096,391.5313,390.7423,391.2426,507781.0
2022-12-01 11:25:00,406.62,406.86,406.33,406.42,313811.0,391.2522,391.4832,390.9732,391.0598,313811.0
2022-12-01 11:30:00,406.42,407.07,406.42,406.97,407931.0,391.0598,391.6852,391.0598,391.589,407931.0
2022-12-01 11:35:00,406.99,407.38,406.56,406.9,567190.0,391.6082,391.9835,391.1945,391.5216,567190.0
2022-12-01 11:40:00,406.92,407.44,406.71,407.2,430554.0,391.5409,392.0412,391.3388,391.8103,430554.0
2022-12-01 11:45:00,407.24,407.35,406.54,406.54,302042.0,391.8488,391.9546,391.1752,391.1752,302042.0
2022-12-01 11:50:00,406.56,406.83,406.28,406.66,464180.0,391.1945,391.4543,390.9251,391.2907,464180.0
2022-12-01 11:55:00,406.67,406.99,406.42,406.83,367116.0,391.3003,391.6082,391.0598,391.4543,367116.0
2022-12-01 12:00:00,406.84,406.96,405.73,405.84,564366.0,391.4639,391.5794,390.3959,390.5017,564366.0
2022-12-01 12:05:00,405.83,406.06,405.54,405.67,433105.0,390.4921,390.7134,390.213,390.3381,433105.0
2022-12-01 12:10:00,405.68,406.19,405.52,405.9,405749.0,390.3477,390.8385,390.1938,390.5594,405749.0
2022-12-01 12:15:00,405.91,406.17,405.79,405.83,242544.0,390.5691,390.8192,390.4536,390.4921,242544.0
2022-12-01 12:20:00,405.83,406.75,405.82,406.67,453412.0,390.4921,391.3773,390.4825,391.3003,453412.0
2022-12-01 12:25:00,406.67,407.08,406.67,406.98,416675.0,391.3003,391.6948,391.3003,391.5986,416675.0
2022-12-01 12:30:00,406.98,407.65,406.95,407.36,724560.0,391.5986,392.2433,391.5698,391.9643,724560.0
2022-12-01 12:35:00,407.38,407.4,407.0,407.21,391267.0,391.9835,392.0027,391.6179,391.8199,391267.0
2022-12-01 12:40:00,407.21,407.3,406.7,406.95,277103.0,391.8199,391.9065,391.3292,391.5698,277103.0
2022-12-01 12:45:00,406.94,407.18,406.64,406.9,353216.0,391.5601,391.7911,391.2715,391.5216,353216.0
2022-12-01 12:50:00,406.9,407.37,406.86,407.06,254642.0,391.5216,391.9739,391.4832,391.6756,254642.0
2022-12-01 12:55:00,407.07,407.32,406.82,407.31,297018.0,391.6852,391.9258,391.4447,391.9161,297018.0
2022-12-01 13:00:00,407.31,407.52,407.19,407.43,372903.0,391.9161,392.1182,391.8007,392.0316,372903.0
2022-12-01 13:05:00,407.45,408.04,407.37,407.81,575615.0,392.0509,392.6186,391.9739,392.3972,575615.0
2022-12-01 13:10:00,407.81,407.91,407.52,407.61,398111.0,392.3972,392.4935,392.1182,392.2048,398111.0
2022-12-01 13:15:00,407.62,407.7,406.41,406.51,588075.0,392.2144,392.2914,391.0502,391.1464,588075.0
2022-12-01 13:20:00,406.5,406.93,406.46,406.72,390787.0,391.1368,391.5505,391.0983,391.3484,390787.0
2022-12-01 13:25:00,406.71,406.89,406.51,406.66,311934.0,391.3388,391.512,391.1464,391.2907,311934.0
2022-12-01 13:30:00,406.64,407.0,406.27,406.56,320076.0,391.2715,391.6179,390.9155,391.1945,320076.0
2022-12-01 13:35:00,406.58,406.95,406.48,406.69,294218.0,391.2137,391.5698,391.1175,391.3196,294218.0
2022-12-01 13:40:00,406.71,407.31,406.71,407.24,373186.0,391.3388,391.9161,391.3388,391.8488,373186.0
2022-12-01 13:45:00,407.24,407.5,407.08,407.21,400229.0,391.8488,392.099,391.6948,391.8199,400229.0
2022-12-01 13:50:00,407.22,407.25,406.85,407.04,243851.0,391.8295,391.8584,391.4735,391.6563,243851.0
2022-12-01 13:55:00,407.03,407.21,406.92,407.11,196000.0,391.6467,391.8199,391.5409,391.7237,196000.0
2022-12-01 14:00:00,407.1,407.2,406.38,406.41,463728.0,391.7141,391.8103,391.0213,391.0502,463728.0
2022-12-01 14:05:00,406.42,406.81,406.38,406.63,419990.0,391.0598,391.435,391.0213,391.2618,419990.0
2022-12-01 14:10:00,406.63,407.12,406.51,407.08,365354.0,391.2618,391.7333,391.1464,391.6948,365354.0
2022-12-01 14:15:00,407.08,407.29,406.93,407.23,366674.0,391.6948,391.8969,391.5505,391.8392,366674.0
2022-12-01 14:20:00,407.22,407.35,406.94,407.34,301889.0,391.8295,391.9546,391.5601,391.945,301889.0
2022-12-01 14:25:00,407.33,407.6,407.16,407.33,416816.0,391.9354,392.1952,391.7718,391.9354,416816.0
2022-12-01 14:30:00,407.32,407.51,407.08,407.5,410877.0,391.9258,392.1086,391.6948,392.099,410877.0
2022-12-01 14:35:00,407.51,407.58,407.3,407.47,216964.0,392.1086,392.1759,391.9065,392.0701,216964.0
2022-12-01 14:40:00,407.47,407.71,407.28,407.28,527454.0,392.0701,392.301,391.8873,391.8873,527454.0
2022-12-01 14:45:00,407.3,407.86,407.2,407.83,429945.0,391.9065,392.4454,391.8103,392.4165,429945.0
2022-12-01 14:50:00,407.84,408.16,407.7,407.91,539619.0,392.4261,392.734,392.2914,392.4935,539619.0
2022-12-01 14:55:00,407.92,408.03,407.53,407.94,562380.0,392.5031,392.6089,392.1278,392.5223,562380.0
2022-12-01 15:00:00,407.95,408.02,407.73,407.86,429129.0,392.532,392.5993,392.3203,392.4454,429129.0
2022-12-01 15:05:00,407.84,408.32,407.81,408.03,675919.0,392.4261,392.888,392.3972,392.6089,675919.0
2022-12-01 15:10:00,408.03,408.04,407.51,407.52,637617.0,392.6089,392.6186,392.1086,392.1182,637617.0
2022-12-01 15:15:00,407.52,407.72,407.12,407.45,694872.0,392.1182,392.3106,391.7333,392.0509,694872.0
2022-12-01 15:20:00,407.45,407.52,407.06,407.3,580831.0,392.0509,392.1182,391.6756,391.9065,580831.0
2022-12-01 15:25:00,407.3,407.5,407.13,407.36,404590.0,391.9065,392.099,391.7429,391.9643,404590.0
2022-12-01 15:30:00,407.37,407.74,407.29,407.66,502603.0,391.9739,392.3299,391.8969,392.2529,502603.0
2022-12-01 15:35:00,407.67,408.02,407.64,407.99,545980.0,392.2625,392.5993,392.2337,392.5704,545980.0
2022-12-01 15:40:00,407.98,408.47,407.74,408.45,1197830.0,392.5608,393.0323,392.3299,393.0131,1197830.0
2022-12-01 15:45:00,408.44,408.46,407.62,407.78,1016467.0,393.0034,393.0227,392.2144,392.3684,1016467.0
2022-12-01 15:50:00,407.79,408.26,407.7,407.7,2000449.0,392.378,392.8302,392.2914,392.2914,2000449.0
2022-12-01 15:55:00,407.72,407.72,407.29,407.38,3432724.0,392.3106,392.3106,391.8969,391.9835,3432724.0
2022-12-02 09:30:00,402.24,403.81,402.14,403.65,2415727.0,387.0378,388.5484,386.9415,388.3945,2415727.0
2022-12-02 09:35:00,403.63,404.1,403.21,403.61,1337313.0,388.3752,388.8275,387.9711,388.356,1337313.0
2022-12-02 09:40:00,403.58,403.62,402.67,402.91,1280012.0,388.3271,388.3656,387.4515,387.6824,1280012.0
2022-12-02 09:45:00,402.9,403.39,402.43,402.58,1334861.0,387.6728,388.1443,387.2206,387.3649,1334861.0
2022-12-02 09:50:00,402.59,403.2,402.49,402.92,890167.0,387.3745,387.9615,387.2783,387.6921,890167.0
2022-12-02 09:55:00,402.9,403.48,402.79,403.08,827504.0,387.6728,388.2309,387.567,387.846,827504.0
2022-12-02 10:00:00,403.08,403.67,402.75,402.81,1387114.0,387.846,388.4137,387.5285,387.5862,1387114.0
2022-12-02 10:05:00,402.82,403.66,402.63,403.53,655683.0,387.5958,388.4041,387.413,388.279,655683.0
2022-12-02 10:10:00,403.52,404.7,403.41,404.51,1084235.0,388.2694,389.4048,388.1635,389.222,1084235.0
2022-12-02 10:15:00,404.49,404.67,403.83,404.01,807878.0,389.2027,389.3759,388.5677,388.7409,807878.0
2022-12-02 10:20:00,404.02,404.28,403.78,404.02,508095.0,388.7505,389.0007,388.5196,388.7505,508095.0
2022-12-02 10:25:00,404.04,404.25,403.22,403.67,1202990.0,388.7697,388.9718,387.9807,388.4137,1202990.0
2022-12-02 10:30:00,403.67,404.65,403.25,404.62,577829.0,388.4137,389.3567,388.0096,389.3278,577829.0
2022-12-02 10:35:00,404.61,404.64,403.79,403.99,782978.0,389.3182,389.3471,388.5292,388.7216,782978.0
2022-12-02 10:40:00,403.99,404.56,403.9,404.47,488754.0,388.7216,389.2701,388.635,389.1835,488754.0
2022-12-02 10:45:00,404.46,404.84,404.26,404.64,790317.0,389.1739,389.5395,388.9814,389.3471,790317.0
2022-12-02 10:50:00,404.62,405.15,404.25,404.79,770524.0,389.3278,389.8378,388.9718,389.4914,770524.0
2022-12-02 10:55:00,404.78,404.78,404.02,404.07,699302.0,389.4818,389.4818,388.7505,388.7986,699302.0
2022-12-02 11:00:00,404.03,404.2,403.6,403.91,638349.0,388.7601,388.9237,388.3464,388.6446,638349.0
2022-12-02 11:05:00,403.91,404.19,403.68,403.91,280099.0,388.6446,388.9141,388.4233,388.6446,280099.0
2022-12-02 11:10:00,403.94,404.16,403.58,404.0,287876.0,388.6735,388.8852,388.3271,388.7312,287876.0
2022-12-02 11:15:00,403.98,404.15,403.69,403.92,583048.0,388.712,388.8756,388.433,388.6543,583048.0
2022-12-02 11:20:00,403.91,404.32,403.81,404.3,325610.0,388.6446,389.0391,388.5484,389.0199,325610.0
2022-12-02 11:25:00,404.3,404.85,404.19,404.75,832959.0,389.0199,389.5491,388.9141,389.4529,832959.0
2022-12-02 11:30:00,404.74,404.94,404.48,404.87,701508.0,389.4433,389.6357,389.1931,389.5684,701508.0
2022-12-02 11:35:00,404.86,405.43,404.7,405.05,873653.0,389.5587,390.1072,389.4048,389.7416,873653.0
2022-12-02 11:40:00,405.05,405.93,404.99,405.75,1454296.0,389.7416,390.5883,389.6838,390.4151,1454296.0
2022-12-02 11:45:00,405.75,406.19,405.54,405.6,1460938.0,390.4151,390.8385,390.213,390.2708,1460938.0
2022-12-02 11:50:00,405.61,405.7,405.36,405.61,623531.0,390.2804,390.367,390.0398,390.2804,623531.0
2022-12-02 11:55:00,405.61,405.92,405.38,405.42,549954.0,390.2804,390.5787,390.0591,390.0976,549954.0
2022-12-02 12:00:00,405.42,405.73,405.27,405.55,443496.0,390.0976,390.3959,389.9532,390.2227,443496.0
2022-12-02 12:05:00,405.54,406.0,405.38,405.68,383618.0,390.213,390.6557,390.0591,390.3477,383618.0
2022-12-02 12:10:00,405.69,406.26,405.65,406.2,486666.0,390.3574,390.9058,390.3189,390.8481,486666.0
2022-12-02 12:15:00,406.19,406.3,405.77,405.87,498650.0,390.8385,390.9443,390.4343,390.5306,498650.0
2022-12-02 12:20:00,405.85,406.0,405.64,405.71,363173.0,390.5113,390.6557,390.3093,390.3766,363173.0
2022-12-02 12:25:00,405.73,405.78,405.42,405.5,303534.0,390.3959,390.444,390.0976,390.1746,303534.0
2022-12-02 12:30:00,405.49,405.67,405.38,405.56,329286.0,390.1649,390.3381,390.0591,390.2323,329286.0
2022-12-02 12:35:00,405.55,405.55,404.82,404.96,415744.0,390.2227,390.2227,389.5203,389.655,415744.0
2022-12-02 12:40:00,404.93,405.32,404.83,405.14,391511.0,389.6261,390.0014,389.5299,389.8282,391511.0
2022-12-02 12:45:00,405.13,405.22,405.01,405.09,201656.0,389.8185,389.9051,389.7031,389.78,201656.0
2022-12-02 12:50:00,405.08,405.2,404.93,405.08,184402.0,389.7704,389.8859,389.6261,389.7704,184402.0
2022-12-02 12:55:00,405.08,405.15,404.67,404.77,281977.0,389.7704,389.8378,389.3759,389.4721,281977.0
2022-12-02 13:00:00,404.74,405.07,404.61,404.7,301562.0,389.4433,389.7608,389.3182,389.4048,301562.0
2022-12-02 13:05:00,404.7,404.7,404.44,404.45,252082.0,389.4048,389.4048,389.1546,389.1642,252082.0
2022-12-02 13:10:00,404.46,404.8,404.33,404.7,455076.0,389.1739,389.501,389.0488,389.4048,455076.0
2022-12-02 13:15:00,404.7,405.0,404.6,404.74,264647.0,389.4048,389.6934,389.3086,389.4433,264647.0
2022-12-02 13:20:00,404.75,404.91,404.63,404.71,251327.0,389.4529,389.6069,389.3374,389.4144,251327.0
2022-12-02 13:25:00,404.73,404.99,404.5,404.97,247233.0,389.4337,389.6838,389.2123,389.6646,247233.0
2022-12-02 13:30:00,404.97,405.16,404.86,404.99,282061.0,389.6646,389.8474,389.5587,389.6838,282061.0
2022-12-02 13:35:00,404.99,405.03,404.75,404.92,152715.0,389.6838,389.7223,389.4529,389.6165,152715.0
2022-12-02 13:40:00,404.93,405.27,404.93,405.21,306234.0,389.6261,389.9532,389.6261,389.8955,306234.0
2022-12-02 13:45:00,405.19,405.45,405.13,405.32,312590.0,389.8763,390.1264,389.8185,390.0014,312590.0
2022-12-02 13:50:00,405.32,405.39,405.16,405.26,336905.0,390.0014,390.0687,389.8474,389.9436,336905.0
2022-12-02 13:55:00,405.27,405.27,404.99,405.22,267292.0,389.9532,389.9532,389.6838,389.9051,267292.0
2022-12-02 14:00:00,405.23,405.32,405.06,405.22,376112.0,389.9148,390.0014,389.7512,389.9051,376112.0
2022-12-02 14:05:00,405.21,405.21,404.65,404.73,376507.0,389.8955,389.8955,389.3567,389.4337,376507.0
2022-12-02 14:10:00,404.72,404.92,404.48,404.92,351122.0,389.424,389.6165,389.1931,389.6165,351122.0
2022-12-02 14:15:00,404.89,405.27,404.85,405.22,489109.0,389.5876,389.9532,389.5491,389.9051,489109.0
2022-12-02 14:20:00,405.21,405.34,404.93,405.21,224710.0,389.8955,390.0206,389.6261,389.8955,224710.0
2022-12-02 14:25:00,405.21,405.28,405.06,405.17,235318.0,389.8955,389.9629,389.7512,389.857,235318.0
2022-12-02 14:30:00,405.17,405.37,404.94,405.37,230403.0,389.857,390.0495,389.6357,390.0495,230403.0
2022-12-02 14:35:00,405.36,405.42,405.08,405.2,230265.0,390.0398,390.0976,389.7704,389.8859,230265.0
2022-12-02 14:40:00,405.19,405.31,405.07,405.24,271898.0,389.8763,389.9917,389.7608,389.9244,271898.0
2022-12-02 14:45:00,405.23,405.68,405.09,405.64,418130.0,389.9148,390.3477,389.78,390.3093,418130.0
2022-12-02 14:50:00,405.64,406.07,405.63,406.01,511007.0,390.3093,390.723,390.2996,390.6653,511007.0
2022-12-02 14:55:00,406.04,406.66,406.02,406.54,895037.0,390.6941,391.2907,390.6749,391.1752,895037.0
2022-12-02 15:00:00,406.54,407.16,406.4,407.07,720040.0,391.1752,391.7718,391.0405,391.6852,720040.0
2022-12-02 15:05:00,407.08,407.46,406.76,407.32,838382.0,391.6948,392.0605,391.3869,391.9258,838382.0
2022-12-02 15:10:00,407.31,407.56,407.02,407.51,718949.0,391.9161,392.1567,391.6371,392.1086,718949.0
2022-12-02 15:15:00,407.51,407.86,407.24,407.57,838432.0,392.1086,392.4454,391.8488,392.1663,838432.0
2022-12-02 15:20:00,407.58,407.61,406.97,407.04,728895.0,392.1759,392.2048,391.589,391.6563,728895.0
2022-12-02 15:25:00,407.04,407.18,406.59,406.84,661382.0,391.6563,391.7911,391.2234,391.4639,661382.0
2022-12-02 15:30:00,406.83,406.98,406.31,406.37,844390.0,391.4543,391.5986,390.9539,391.0117,844390.0
2022-12-02 15:35:00,406.37,406.47,405.95,406.35,1045474.0,391.0117,391.1079,390.6075,390.9924,1045474.0
2022-12-02 15:40:00,406.35,406.45,406.11,406.31,573415.0,390.9924,391.0886,390.7615,390.9539,573415.0
2022-12-02 15:45:00,406.31,406.31,405.82,405.96,939675.0,390.9539,390.9539,390.4825,390.6172,939675.0
2022-12-02 15:50:00,405.96,406.53,405.8,406.33,1501642.0,390.6172,391.1656,390.4632,390.9732,1501642.0
2022-12-02 15:55:00,406.33,407.08,406.32,406.87,3208523.0,390.9732,391.6948,390.9636,391.4928,3208523.0
2022-12-05 09:30:00,403.95,404.46,403.81,404.43,1199969.0,388.6831,389.1739,388.5484,389.145,1199969.0
2022-12-05 09:35:00,404.44,404.93,404.34,404.71,936806.0,389.1546,389.6261,389.0584,389.4144,936806.0
2022-12-05 09:40:00,404.71,404.78,404.25,404.32,554485.0,389.4144,389.4818,388.9718,389.0391,554485.0
2022-12-05 09:45:00,404.32,404.39,403.76,404.18,759977.0,389.0391,389.1065,388.5003,388.9044,759977.0
2022-12-05 09:50:00,404.19,404.21,403.73,403.88,736907.0,388.9141,388.9333,388.4714,388.6158,736907.0
2022-12-05 09:55:00,403.88,403.89,403.28,403.32,711004.0,388.6158,388.6254,388.0385,388.0769,711004.0
2022-12-05 10:00:00,403.28,403.3,401.59,402.87,2421222.0,388.0385,388.0577,386.4123,387.644,2421222.0
2022-12-05 10:05:00,402.87,403.18,402.42,402.55,944952.0,387.644,387.9422,387.211,387.336,944952.0
2022-12-05 10:10:00,402.55,403.23,402.39,402.87,765951.0,387.336,387.9903,387.1821,387.644,765951.0
2022-12-05 10:15:00,402.88,403.01,402.59,402.63,595266.0,387.6536,387.7787,387.3745,387.413,595266.0
2022-12-05 10:20:00,402.63,402.87,402.35,402.77,566118.0,387.413,387.644,387.1436,387.5477,566118.0
2022-12-05 10:25:00,402.77,403.46,402.69,402.76,672454.0,387.5477,388.2117,387.4708,387.5381,672454.0
2022-12-05 10:30:00,402.75,403.12,402.31,403.06,504170.0,387.5285,387.8845,387.1051,387.8268,504170.0
2022-12-05 10:35:00,403.07,403.29,402.9,403.22,381646.0,387.8364,388.0481,387.6728,387.9807,381646.0
2022-12-05 10:40:00,403.23,403.66,403.12,403.49,459355.0,387.9903,388.4041,387.8845,388.2405,459355.0
2022-12-05 10:45:00,403.48,403.66,403.28,403.52,368176.0,388.2309,388.4041,388.0385,388.2694,368176.0
2022-12-05 10:50:00,403.53,403.6,402.95,403.06,554068.0,388.279,388.3464,387.7209,387.8268,554068.0
2022-12-05 10:55:00,403.06,403.4,403.04,403.35,374721.0,387.8268,388.1539,387.8075,388.1058,374721.0
2022-12-05 11:00:00,403.35,403.77,403.01,403.48,767121.0,388.1058,388.5099,387.7787,388.2309,767121.0
2022-12-05 11:05:00,403.49,403.57,403.29,403.54,255608.0,388.2405,388.3175,388.0481,388.2886,255608.0
2022-12-05 11:10:00,403.54,403.98,403.45,403.49,642713.0,388.2886,388.712,388.202,388.2405,642713.0
2022-12-05 11:15:00,403.49,403.59,402.77,402.8,632837.0,388.2405,388.3367,387.5477,387.5766,632837.0
2022-12-05 11:20:00,402.79,402.86,402.37,402.47,640119.0,387.567,387.6343,387.1628,387.2591,640119.0
2022-12-05 11:25:00,402.48,402.61,402.25,402.5,563949.0,387.2687,387.3938,387.0474,387.2879,563949.0
2022-12-05 11:30:00,402.51,402.55,401.83,401.87,736354.0,387.2976,387.336,386.6433,386.6817,736354.0
2022-12-05 11:35:00,401.82,402.1,401.58,402.0,572713.0,386.6336,386.9031,386.4027,386.8068,572713.0
2022-12-05 11:40:00,402.0,402.17,401.89,401.9,530767.0,386.8068,386.9704,386.701,386.7106,530767.0
2022-12-05 11:45:00,401.9,402.1,401.83,401.85,309973.0,386.7106,386.9031,386.6433,386.6625,309973.0
2022-12-05 11:50:00,401.86,402.13,401.56,401.59,386579.0,386.6721,386.9319,386.3835,386.4123,386579.0
2022-12-05 11:55:00,401.59,401.6,400.88,400.95,798244.0,386.4123,386.4219,385.7292,385.7965,798244.0
2022-12-05 12:00:00,400.94,400.99,400.68,400.77,497316.0,385.7869,385.835,385.5367,385.6233,497316.0
2022-12-05 12:05:00,400.78,401.22,400.76,401.15,573080.0,385.6329,386.0563,385.6137,385.989,573080.0
2022-12-05 12:10:00,401.15,401.18,400.89,401.17,324234.0,385.989,386.0178,385.7388,386.0082,324234.0
2022-12-05 12:15:00,401.15,401.55,401.09,401.48,639134.0,385.989,386.3738,385.9312,386.3065,639134.0
2022-12-05 12:20:00,401.49,401.83,401.42,401.75,390499.0,386.3161,386.6433,386.2488,386.5663,390499.0
2022-12-05 12:25:00,401.74,401.8,401.33,401.38,487576.0,386.5567,386.6144,386.1622,386.2103,487576.0
2022-12-05 12:30:00,401.37,401.51,400.63,400.7,453615.0,386.2006,386.3354,385.4886,385.556,453615.0
2022-12-05 12:35:00,400.69,401.12,400.66,400.84,320275.0,385.5463,385.9601,385.5175,385.6907,320275.0
2022-12-05 12:40:00,400.85,400.86,400.52,400.57,320968.0,385.7003,385.7099,385.3828,385.4309,320968.0
2022-12-05 12:45:00,400.57,400.97,400.55,400.79,287778.0,385.4309,385.8158,385.4116,385.6426,287778.0
2022-12-05 12:50:00,400.78,400.83,400.34,400.4,381060.0,385.6329,385.6811,385.2096,385.2673,381060.0
2022-12-05 12:55:00,400.39,400.64,400.24,400.36,598996.0,385.2577,385.4982,385.1133,385.2288,598996.0
2022-12-05 13:00:00,400.36,400.62,400.24,400.45,417249.0,385.2288,385.479,385.1133,385.3154,417249.0
2022-12-05 13:05:00,400.46,400.72,400.3,400.55,402389.0,385.325,385.5752,385.1711,385.4116,402389.0
2022-12-05 13:10:00,400.56,400.88,400.49,400.86,321045.0,385.4213,385.7292,385.3539,385.7099,321045.0
2022-12-05 13:15:00,400.86,400.93,400.76,400.83,309108.0,385.7099,385.7773,385.6137,385.6811,309108.0
2022-12-05 13:20:00,400.82,400.82,400.25,400.25,420376.0,385.6714,385.6714,385.123,385.123,420376.0
2022-12-05 13:25:00,400.25,400.43,400.03,400.4,662423.0,385.123,385.2962,384.9113,385.2673,662423.0
2022-12-05 13:30:00,400.41,400.62,400.29,400.55,373624.0,385.2769,385.479,385.1615,385.4116,373624.0
2022-12-05 13:35:00,400.56,400.86,400.44,400.79,353805.0,385.4213,385.7099,385.3058,385.6426,353805.0
2022-12-05 13:40:00,400.79,400.9,400.23,400.38,334395.0,385.6426,385.7484,385.1037,385.2481,334395.0
2022-12-05 13:45:00,400.38,400.44,400.2,400.3,304371.0,385.2481,385.3058,385.0749,385.1711,304371.0
2022-12-05 13:50:00,400.31,400.32,399.75,400.0,541612.0,385.1807,385.1903,384.6419,384.8824,541612.0
2022-12-05 13:55:00,399.99,400.0,399.12,399.19,820710.0,384.8728,384.8824,384.0357,384.103,820710.0
2022-12-05 14:00:00,399.17,399.32,398.88,399.08,748705.0,384.0838,384.2281,383.8047,383.9972,748705.0
2022-12-05 14:05:00,399.06,399.27,399.02,399.16,447342.0,383.9779,384.18,383.9395,384.0742,447342.0
2022-12-05 14:10:00,399.17,399.7,399.16,399.66,487855.0,384.0838,384.5938,384.0742,384.5553,487855.0
2022-12-05 14:15:00,399.68,399.69,399.26,399.29,393139.0,384.5745,384.5841,384.1704,384.1993,393139.0
2022-12-05 14:20:00,399.29,399.35,398.81,398.9,573743.0,384.1993,384.257,383.7374,383.824,573743.0
2022-12-05 14:25:00,398.91,399.17,398.67,398.86,557544.0,383.8336,384.0838,383.6027,383.7855,557544.0
2022-12-05 14:30:00,398.82,398.85,398.48,398.56,580908.0,383.747,383.7759,383.4199,383.4968,580908.0
2022-12-05 14:35:00,398.55,398.89,398.5,398.63,565034.0,383.4872,383.8144,383.4391,383.5642,565034.0
2022-12-05 14:40:00,398.62,398.66,398.23,398.6,501793.0,383.5546,383.5931,383.1793,383.5353,501793.0
2022-12-05 14:45:00,398.58,398.63,398.17,398.62,557938.0,383.5161,383.5642,383.1216,383.5546,557938.0
2022-12-05 14:50:00,398.62,398.92,398.6,398.79,793823.0,383.5546,383.8432,383.5353,383.7181,793823.0
2022-12-05 14:55:00,398.79,399.05,398.49,398.94,622621.0,383.7181,383.9683,383.4295,383.8625,622621.0
2022-12-05 15:00:00,398.92,399.19,398.8,399.11,504586.0,383.8432,384.103,383.7278,384.0261,504586.0
2022-12-05 15:05:00,399.1,399.32,398.67,399.17,594834.0,384.0164,384.2281,383.6027,384.0838,594834.0
2022-12-05 15:10:00,399.15,399.49,398.86,399.44,606830.0,384.0645,384.3917,383.7855,384.3436,606830.0
2022-12-05 15:15:00,399.43,399.49,398.9,399.04,564468.0,384.334,384.3917,383.824,383.9587,564468.0
2022-12-05 15:20:00,399.04,399.24,398.88,399.08,467690.0,383.9587,384.1511,383.8047,383.9972,467690.0
2022-12-05 15:25:00,399.09,399.14,398.62,398.69,666802.0,384.0068,384.0549,383.5546,383.6219,666802.0
2022-12-05 15:30:00,398.7,399.35,398.67,399.2,806757.0,383.6316,384.257,383.6027,384.1127,806757.0
2022-12-05 15:35:00,399.19,399.66,399.01,399.07,899520.0,384.103,384.5553,383.9298,383.9876,899520.0
2022-12-05 15:40:00,399.06,399.17,398.72,399.12,1107182.0,383.9779,384.0838,383.6508,384.0357,1107182.0
2022-12-05 15:45:00,399.12,399.36,398.77,399.13,1120330.0,384.0357,384.2666,383.6989,384.0453,1120330.0
2022-12-05 15:50:00,399.13,399.55,398.83,399.54,1342228.0,384.0453,384.4494,383.7566,384.4398,1342228.0
2022-12-05 15:55:00,399.54,399.95,399.45,399.61,3733276.0,384.4398,384.8343,384.3532,384.5072,3733276.0
2022-12-06 09:30:00,399.42,399.99,399.25,399.64,1150090.0,384.3243,384.8728,384.1608,384.536,1150090.0
2022-12-06 09:35:00,399.64,399.9,399.27,399.3,684192.0,384.536,384.7862,384.18,384.2089,684192.0
2022-12-06 09:40:00,399.31,399.46,398.12,398.13,849473.0,384.2185,384.3628,383.0735,383.0831,849473.0
2022-12-06 09:45:00,398.12,398.69,397.55,398.61,1259967.0,383.0735,383.6219,382.525,383.545,1259967.0
2022-12-06 09:50:00,398.59,398.62,397.78,397.81,690745.0,383.5257,383.5546,382.7463,382.7752,690745.0
2022-12-06 09:55:00,397.79,398.0,397.15,397.19,975833.0,382.7559,382.958,382.1401,382.1786,975833.0
2022-12-06 10:00:00,397.18,397.49,396.61,396.73,1021587.0,382.169,382.4673,381.6205,381.736,1021587.0
2022-12-06 10:05:00,396.69,396.82,395.99,396.5,1356264.0,381.6975,381.8226,381.024,381.5147,1356264.0
2022-12-06 10:10:00,396.49,396.5,396.05,396.32,939003.0,381.5051,381.5147,381.0817,381.3415,939003.0
2022-12-06 10:15:00,396.32,396.48,396.01,396.43,945852.0,381.3415,381.4955,381.0432,381.4473,945852.0
2022-12-06 10:20:00,396.43,396.67,396.12,396.6,878762.0,381.4473,381.6783,381.1491,381.6109,878762.0
2022-12-06 10:25:00,396.61,396.75,395.8,395.91,996422.0,381.6205,381.7552,380.8412,380.947,996422.0
2022-12-06 10:30:00,395.92,396.18,395.71,395.83,902588.0,380.9566,381.2068,380.7546,380.87,902588.0
2022-12-06 10:35:00,395.83,396.09,395.23,395.35,930813.0,380.87,381.1202,380.2927,380.4082,930813.0
2022-12-06 10:40:00,395.34,395.93,394.81,395.9,1082052.0,380.3985,380.9662,379.8886,380.9374,1082052.0
2022-12-06 10:45:00,395.9,396.11,395.8,395.88,645994.0,380.9374,381.1394,380.8412,380.9181,645994.0
2022-12-06 10:50:00,395.88,396.1,395.61,395.68,430722.0,380.9181,381.1298,380.6583,380.7257,430722.0
2022-12-06 10:55:00,395.68,395.76,395.28,395.44,476055.0,380.7257,380.8027,380.3408,380.4948,476055.0
2022-12-06 11:00:00,395.44,395.68,395.17,395.23,629504.0,380.4948,380.7257,380.235,380.2927,629504.0
2022-12-06 11:05:00,395.21,395.63,395.08,395.22,555118.0,380.2735,380.6776,380.1484,380.2831,555118.0
2022-12-06 11:10:00,395.22,395.86,395.2,395.27,610089.0,380.2831,380.8989,380.2638,380.3312,610089.0
2022-12-06 11:15:00,395.27,395.27,394.6,394.99,895173.0,380.3312,380.3312,379.6865,380.0618,895173.0
2022-12-06 11:20:00,394.99,395.59,394.94,395.53,573648.0,380.0618,380.6391,380.0137,380.5814,573648.0
2022-12-06 11:25:00,395.51,395.58,395.14,395.48,435139.0,380.5621,380.6295,380.2061,380.5332,435139.0
2022-12-06 11:30:00,395.47,395.89,395.26,395.54,572793.0,380.5236,380.9278,380.3216,380.591,572793.0
2022-12-06 11:35:00,395.55,395.84,395.11,395.26,517840.0,380.6006,380.8796,380.1772,380.3216,517840.0
2022-12-06 11:40:00,395.27,395.51,395.05,395.49,411867.0,380.3312,380.5621,380.1195,380.5429,411867.0
2022-12-06 11:45:00,395.47,395.71,395.4,395.56,297462.0,380.5236,380.7546,380.4563,380.6102,297462.0
2022-12-06 11:50:00,395.56,395.73,394.99,395.03,415282.0,380.6102,380.7738,380.0618,380.1003,415282.0
2022-12-06 11:55:00,395.03,395.54,394.75,395.07,457693.0,380.1003,380.591,379.8308,380.1387,457693.0
2022-12-06 12:00:00,395.08,395.52,395.06,395.37,295986.0,380.1484,380.5717,380.1291,380.4274,295986.0
2022-12-06 12:05:00,395.36,395.64,395.15,395.32,320934.0,380.4178,380.6872,380.2157,380.3793,320934.0
2022-12-06 12:10:00,395.33,395.36,394.99,395.07,248130.0,380.3889,380.4178,380.0618,380.1387,248130.0
2022-12-06 12:15:00,395.05,395.15,394.02,394.05,931802.0,380.1195,380.2157,379.1284,379.1573,931802.0
2022-12-06 12:20:00,394.05,394.64,394.05,394.45,466734.0,379.1573,379.725,379.1573,379.5422,466734.0
2022-12-06 12:25:00,394.46,394.75,394.41,394.6,309274.0,379.5518,379.8308,379.5037,379.6865,309274.0
2022-12-06 12:30:00,394.61,394.77,394.33,394.74,348530.0,379.6961,379.8501,379.4267,379.8212,348530.0
2022-12-06 12:35:00,394.74,394.74,394.32,394.47,350908.0,379.8212,379.8212,379.4171,379.5614,350908.0
2022-12-06 12:40:00,394.46,394.63,394.21,394.51,267407.0,379.5518,379.7154,379.3112,379.5999,267407.0
2022-12-06 12:45:00,394.5,394.56,394.22,394.45,318771.0,379.5903,379.648,379.3209,379.5422,318771.0
2022-12-06 12:50:00,394.44,394.52,394.11,394.32,332356.0,379.5326,379.6095,379.215,379.4171,332356.0
2022-12-06 12:55:00,394.31,394.38,393.84,394.06,571863.0,379.4075,379.4748,378.9552,379.1669,571863.0
2022-12-06 13:00:00,394.08,394.34,393.83,393.97,457892.0,379.1862,379.4363,378.9456,379.0803,457892.0
2022-12-06 13:05:00,393.97,394.0,393.22,393.23,683577.0,379.0803,379.1092,378.3587,378.3683,683577.0
2022-12-06 13:10:00,393.22,393.54,393.1,393.52,741740.0,378.3587,378.6666,378.2432,378.6473,741740.0
2022-12-06 13:15:00,393.52,393.69,393.37,393.38,562261.0,378.6473,378.8109,378.503,378.5126,562261.0
2022-12-06 13:20:00,393.38,393.55,393.07,393.1,549459.0,378.5126,378.6762,378.2143,378.2432,549459.0
2022-12-06 13:25:00,393.12,393.15,392.81,392.94,838857.0,378.2624,378.2913,377.9642,378.0892,838857.0
2022-12-06 13:30:00,392.93,393.14,392.62,392.96,525138.0,378.0796,378.2817,377.7813,378.1085,525138.0
2022-12-06 13:35:00,392.95,393.24,392.92,393.09,446278.0,378.0989,378.3779,378.07,378.2336,446278.0
2022-12-06 13:40:00,393.1,393.61,393.08,393.58,470924.0,378.2432,378.7339,378.224,378.7051,470924.0
2022-12-06 13:45:00,393.58,393.82,393.55,393.65,419789.0,378.7051,378.936,378.6762,378.7724,419789.0
2022-12-06 13:50:00,393.64,393.69,393.15,393.22,621706.0,378.7628,378.8109,378.2913,378.3587,621706.0
2022-12-06 13:55:00,393.21,393.37,393.04,393.3,407955.0,378.349,378.503,378.1855,378.4356,407955.0
2022-12-06 14:00:00,393.3,393.43,392.79,392.91,571927.0,378.4356,378.5607,377.9449,378.0604,571927.0
2022-12-06 14:05:00,392.9,393.02,392.54,392.73,584327.0,378.0508,378.1662,377.7044,377.8872,584327.0
2022-12-06 14:10:00,392.72,392.73,392.35,392.58,407124.0,377.8776,377.8872,377.5215,377.7429,407124.0
2022-12-06 14:15:00,392.57,392.9,392.37,392.65,358475.0,377.7332,378.0508,377.5408,377.8102,358475.0
2022-12-06 14:20:00,392.67,392.76,392.39,392.7,431721.0,377.8294,377.916,377.56,377.8583,431721.0
2022-12-06 14:25:00,392.71,392.72,392.14,392.15,535643.0,377.8679,377.8776,377.3195,377.3291,535643.0
2022-12-06 14:30:00,392.15,392.35,391.75,391.87,903463.0,377.3291,377.5215,376.9442,377.0597,903463.0
2022-12-06 14:35:00,391.87,392.05,391.64,392.0,803001.0,377.0597,377.2329,376.8384,377.1848,803001.0
2022-12-06 14:40:00,391.99,392.58,391.98,392.48,623144.0,377.1751,377.7429,377.1655,377.6466,623144.0
2022-12-06 14:45:00,392.48,392.53,392.22,392.33,508958.0,377.6466,377.6947,377.3965,377.5023,508958.0
2022-12-06 14:50:00,392.32,392.84,392.21,392.75,662646.0,377.4927,377.993,377.3868,377.9064,662646.0
2022-12-06 14:55:00,392.75,392.8,392.48,392.49,596338.0,377.9064,377.9545,377.6466,377.6563,596338.0
2022-12-06 15:00:00,392.51,393.32,392.5,392.95,890472.0,377.6755,378.4549,377.6659,378.0989,890472.0
2022-12-06 15:05:00,392.97,393.23,392.77,392.8,708270.0,378.1181,378.3683,377.9257,377.9545,708270.0
2022-12-06 15:10:00,392.81,392.85,392.48,392.53,614968.0,377.9642,378.0026,377.6466,377.6947,614968.0
2022-12-06 15:15:00,392.54,392.74,391.98,392.1,847934.0,377.7044,377.8968,377.1655,377.281,847934.0
2022-12-06 15:20:00,392.11,392.62,392.01,392.47,970637.0,377.2906,377.7813,377.1944,377.637,970637.0
2022-12-06 15:25:00,392.46,392.56,391.99,392.12,690339.0,377.6274,377.7236,377.1751,377.3002,690339.0
2022-12-06 15:30:00,392.12,393.0,392.08,392.69,870500.0,377.3002,378.147,377.2617,377.8487,870500.0
2022-12-06 15:35:00,392.69,393.24,392.65,393.19,889525.0,377.8487,378.3779,377.8102,378.3298,889525.0
2022-12-06 15:40:00,393.19,393.88,392.91,393.6,1251314.0,378.3298,378.9937,378.0604,378.7243,1251314.0
2022-12-06 15:45:00,393.6,394.07,393.56,394.01,1113572.0,378.7243,379.1765,378.6858,379.1188,1113572.0
2022-12-06 15:50:00,394.01,394.24,393.62,394.0,2406894.0,379.1188,379.3401,378.7435,379.1092,2406894.0
2022-12-06 15:55:00,393.99,394.17,393.55,393.86,3883174.0,379.0996,379.2728,378.6762,378.9745,3883174.0
2022-12-07 09:30:00,392.9,394.25,392.58,394.17,1501023.0,378.0508,379.3497,377.7429,379.2728,1501023.0
2022-12-07 09:35:00,394.18,395.3,394.14,394.64,1118304.0,379.2824,380.3601,379.2439,379.725,1118304.0
2022-12-07 09:40:00,394.65,394.88,393.87,393.94,945287.0,379.7346,379.9559,378.9841,379.0515,945287.0
2022-12-07 09:45:00,393.94,394.37,392.77,392.87,1069095.0,379.0515,379.4652,377.9257,378.0219,1069095.0
2022-12-07 09:50:00,392.87,393.15,392.34,392.77,818520.0,378.0219,378.2913,377.5119,377.9257,818520.0
2022-12-07 09:55:00,392.78,393.14,392.47,392.82,581994.0,377.9353,378.2817,377.637,377.9738,581994.0
2022-12-07 10:00:00,392.81,393.95,391.97,393.86,1283504.0,377.9642,379.0611,377.1559,378.9745,1283504.0
2022-12-07 10:05:00,393.89,394.31,393.65,393.82,895757.0,379.0033,379.4075,378.7724,378.936,895757.0
2022-12-07 10:10:00,393.8,394.22,392.28,393.79,1834005.0,378.9167,379.3209,377.4542,378.9071,1834005.0
2022-12-07 10:15:00,393.83,394.54,393.44,393.73,749846.0,378.9456,379.6288,378.5703,378.8494,749846.0
2022-12-07 10:20:00,393.72,394.17,393.4,393.86,490323.0,378.8398,379.2728,378.5319,378.9745,490323.0
2022-12-07 10:25:00,393.86,394.81,393.14,394.76,782598.0,378.9745,379.8886,378.2817,379.8405,782598.0
2022-12-07 10:30:00,394.76,395.12,393.87,393.98,664440.0,379.8405,380.1869,378.9841,379.0899,664440.0
2022-12-07 10:35:00,393.98,394.18,393.25,393.37,655142.0,379.0899,379.2824,378.3875,378.503,655142.0
2022-12-07 10:40:00,393.33,393.97,393.21,393.9,369297.0,378.4645,379.0803,378.349,379.013,369297.0
2022-12-07 10:45:00,393.92,394.7,393.91,394.61,375472.0,379.0322,379.7827,379.0226,379.6961,375472.0
2022-12-07 10:50:00,394.58,395.45,394.47,395.04,751120.0,379.6673,380.5044,379.5614,380.1099,751120.0
2022-12-07 10:55:00,395.02,395.34,394.94,395.06,461446.0,380.0906,380.3985,380.0137,380.1291,461446.0
2022-12-07 11:00:00,395.06,395.55,395.03,395.38,553495.0,380.1291,380.6006,380.1003,380.437,553495.0
2022-12-07 11:05:00,395.37,395.64,394.59,394.71,779540.0,380.4274,380.6872,379.6769,379.7923,779540.0
2022-12-07 11:10:00,394.67,394.85,394.04,394.23,717725.0,379.7539,379.9271,379.1477,379.3305,717725.0
2022-12-07 11:15:00,394.25,394.52,393.96,394.03,508569.0,379.3497,379.6095,379.0707,379.138,508569.0
2022-12-07 11:20:00,394.04,394.06,392.64,392.73,752032.0,379.1477,379.1669,377.8006,377.8872,752032.0
2022-12-07 11:25:00,392.73,393.01,392.49,392.67,571448.0,377.8872,378.1566,377.6563,377.8294,571448.0
2022-12-07 11:30:00,392.65,392.9,392.31,392.47,591107.0,377.8102,378.0508,377.4831,377.637,591107.0
2022-12-07 11:35:00,392.45,393.11,392.41,392.89,463578.0,377.6178,378.2528,377.5793,378.0411,463578.0
2022-12-07 11:40:00,392.89,393.28,392.88,393.21,408840.0,378.0411,378.4164,378.0315,378.349,408840.0
2022-12-07 11:45:00,393.2,393.32,393.0,393.14,304766.0,378.3394,378.4549,378.147,378.2817,304766.0
2022-12-07 11:50:00,393.12,393.29,392.69,392.83,457428.0,378.2624,378.426,377.8487,377.9834,457428.0
2022-12-07 11:55:00,392.82,393.64,392.64,393.39,563133.0,377.9738,378.7628,377.8006,378.5222,563133.0
2022-12-07 12:00:00,393.38,393.68,392.96,393.07,372045.0,378.5126,378.8013,378.1085,378.2143,372045.0
2022-12-07 12:05:00,393.05,393.31,392.78,393.28,277984.0,378.1951,378.4453,377.9353,378.4164,277984.0
2022-12-07 12:10:00,393.27,393.58,392.72,393.25,463088.0,378.4068,378.7051,377.8776,378.3875,463088.0
2022-12-07 12:15:00,393.22,393.73,393.19,393.19,319371.0,378.3587,378.8494,378.3298,378.3298,319371.0
2022-12-07 12:20:00,393.22,393.52,393.0,393.05,220127.0,378.3587,378.6473,378.147,378.1951,220127.0
2022-12-07 12:25:00,393.03,393.32,392.81,392.93,210973.0,378.1758,378.4549,377.9642,378.0796,210973.0
2022-12-07 12:30:00,392.93,393.08,392.68,392.8,256018.0,378.0796,378.224,377.8391,377.9545,256018.0
2022-12-07 12:35:00,392.78,393.26,392.77,393.04,316434.0,377.9353,378.3972,377.9257,378.1855,316434.0
2022-12-07 12:40:00,393.01,393.91,393.01,393.72,324166.0,378.1566,379.0226,378.1566,378.8398,324166.0
2022-12-07 12:45:00,393.72,394.09,393.52,393.93,307378.0,378.8398,379.1958,378.6473,379.0418,307378.0
2022-12-07 12:50:00,393.93,394.04,393.7,393.9,183066.0,379.0418,379.1477,378.8205,379.013,183066.0
2022-12-07 12:55:00,393.9,394.03,393.56,393.71,254899.0,379.013,379.138,378.6858,378.8301,254899.0
2022-12-07 13:00:00,393.71,394.04,393.46,393.46,253017.0,378.8301,379.1477,378.5896,378.5896,253017.0
2022-12-07 13:05:00,393.45,393.96,393.27,393.82,300364.0,378.58,379.0707,378.4068,378.936,300364.0
2022-12-07 13:10:00,393.84,394.39,393.61,394.3,369821.0,378.9552,379.4844,378.7339,379.3978,369821.0
2022-12-07 13:15:00,394.29,394.59,394.06,394.52,269507.0,379.3882,379.6769,379.1669,379.6095,269507.0
2022-12-07 13:20:00,394.52,394.55,394.01,394.37,296232.0,379.6095,379.6384,379.1188,379.4652,296232.0
2022-12-07 13:25:00,394.36,394.37,393.92,394.2,210356.0,379.4556,379.4652,379.0322,379.3016,210356.0
2022-12-07 13:30:00,394.14,394.21,393.8,394.02,354919.0,379.2439,379.3112,378.9167,379.1284,354919.0
2022-12-07 13:35:00,394.03,394.2,393.56,393.69,300701.0,379.138,379.3016,378.6858,378.8109,300701.0
2022-12-07 13:40:00,393.71,393.99,393.64,393.79,240302.0,378.8301,379.0996,378.7628,378.9071,240302.0
2022-12-07 13:45:00,393.79,393.92,393.7,393.85,140431.0,378.9071,379.0322,378.8205,378.9649,140431.0
2022-12-07 13:50:00,393.82,393.86,393.23,393.44,347368.0,378.936,378.9745,378.3683,378.5703,347368.0
2022-12-07 13:55:00,393.44,393.45,392.87,393.04,346291.0,378.5703,378.58,378.0219,378.1855,346291.0
2022-12-07 14:00:00,393.02,393.18,392.32,392.57,553246.0,378.1662,378.3202,377.4927,377.7332,553246.0
2022-12-07 14:05:00,392.57,392.83,392.53,392.74,346051.0,377.7332,377.9834,377.6947,377.8968,346051.0
2022-12-07 14:10:00,392.72,393.38,392.58,393.3,483469.0,377.8776,378.5126,377.7429,378.4356,483469.0
2022-12-07 14:15:00,393.31,393.39,392.91,393.0,355411.0,378.4453,378.5222,378.0604,378.147,355411.0
2022-12-07 14:20:00,393.0,393.1,392.49,392.8,466338.0,378.147,378.2432,377.6563,377.9545,466338.0
2022-12-07 14:25:00,392.8,393.27,392.8,393.13,372927.0,377.9545,378.4068,377.9545,378.2721,372927.0
2022-12-07 14:30:00,393.12,393.54,392.89,393.53,385443.0,378.2624,378.6666,378.0411,378.6569,385443.0
2022-12-07 14:35:00,393.53,393.68,393.39,393.63,416289.0,378.6569,378.8013,378.5222,378.7532,416289.0
2022-12-07 14:40:00,393.64,393.73,393.11,393.52,417374.0,378.7628,378.8494,378.2528,378.6473,417374.0
2022-12-07 14:45:00,393.5,393.56,393.17,393.26,295122.0,378.6281,378.6858,378.3106,378.3972,295122.0
2022-12-07 14:50:00,393.26,393.31,392.94,392.96,319210.0,378.3972,378.4453,378.0892,378.1085,319210.0
2022-12-07 14:55:00,392.97,393.07,392.67,392.92,503354.0,378.1181,378.2143,377.8294,378.07,503354.0
2022-12-07 15:00:00,392.91,393.4,392.81,393.35,396703.0,378.0604,378.5319,377.9642,378.4837,396703.0
2022-12-07 15:05:00,393.34,393.4,392.33,392.56,443514.0,378.4741,378.5319,377.5023,377.7236,443514.0
2022-12-07 15:10:00,392.54,392.86,392.44,392.63,432852.0,377.7044,378.0123,377.6081,377.791,432852.0
2022-12-07 15:15:00,392.64,392.95,392.33,392.46,325249.0,377.8006,378.0989,377.5023,377.6274,325249.0
2022-12-07 15:20:00,392.45,392.6,392.09,392.51,581664.0,377.6178,377.7621,377.2714,377.6755,581664.0
2022-12-07 15:25:00,392.52,392.82,392.42,392.79,501216.0,377.6851,377.9738,377.5889,377.9449,501216.0
2022-12-07 15:30:00,392.79,393.22,392.75,392.95,791344.0,377.9449,378.3587,377.9064,378.0989,791344.0
2022-12-07 15:35:00,392.96,393.15,392.72,393.09,601110.0,378.1085,378.2913,377.8776,378.2336,601110.0
2022-12-07 15:40:00,393.09,393.18,392.69,392.73,501921.0,378.2336,378.3202,377.8487,377.8872,501921.0
2022-12-07 15:45:00,392.72,393.04,392.68,392.86,748959.0,377.8776,378.1855,377.8391,378.0123,748959.0
2022-12-07 15:50:00,392.86,393.26,392.76,393.2,1038462.0,378.0123,378.3972,377.916,378.3394,1038462.0
2022-12-07 15:55:00,393.2,393.48,393.08,393.15,2502272.0,378.3394,378.6088,378.224,378.2913,2502272.0
2022-12-08 09:30:00,395.14,395.35,393.88,394.02,1557420.0,380.2061,380.4082,378.9937,379.1284,1557420.0
2022-12-08 09:35:00,394.0,394.41,393.73,394.29,886780.0,379.1092,379.5037,378.8494,379.3882,886780.0
2022-12-08 09:40:00,394.29,394.6,393.63,393.65,507048.0,379.3882,379.6865,378.7532,378.7724,507048.0
2022-12-08 09:45:00,393.65,394.55,393.45,394.5,666695.0,378.7724,379.6384,378.58,379.5903,666695.0
2022-12-08 09:50:00,394.5,395.52,394.43,395.23,738564.0,379.5903,380.5717,379.5229,380.2927,738564.0
2022-12-08 09:55:00,395.24,396.26,395.15,396.18,835331.0,380.3023,381.2838,380.2157,381.2068,835331.0
2022-12-08 10:00:00,396.18,396.6,396.06,396.36,846756.0,381.2068,381.6109,381.0913,381.38,846756.0
2022-12-08 10:05:00,396.38,396.94,396.37,396.6,744755.0,381.3992,381.9381,381.3896,381.6109,744755.0
2022-12-08 10:10:00,396.59,396.75,396.31,396.59,623502.0,381.6013,381.7552,381.3319,381.6013,623502.0
2022-12-08 10:15:00,396.61,396.86,396.09,396.12,709685.0,381.6205,381.8611,381.1202,381.1491,709685.0
2022-12-08 10:20:00,396.12,396.56,396.12,396.5,445184.0,381.1491,381.5724,381.1491,381.5147,445184.0
2022-12-08 10:25:00,396.48,397.2,396.43,396.98,693725.0,381.4955,382.1882,381.4473,381.9766,693725.0
2022-12-08 10:30:00,397.0,397.16,396.38,397.09,633888.0,381.9958,382.1498,381.3992,382.0824,633888.0
2022-12-08 10:35:00,397.08,397.36,396.78,396.81,533590.0,382.0728,382.3422,381.7841,381.813,533590.0
2022-12-08 10:40:00,396.83,396.97,396.31,396.54,371651.0,381.8322,381.9669,381.3319,381.5532,371651.0
2022-12-08 10:45:00,396.52,396.76,396.36,396.71,264901.0,381.5339,381.7649,381.38,381.7168,264901.0
2022-12-08 10:50:00,396.71,396.93,396.51,396.81,267986.0,381.7168,381.9284,381.5243,381.813,267986.0
2022-12-08 10:55:00,396.82,396.97,396.49,396.63,336173.0,381.8226,381.9669,381.5051,381.6398,336173.0
2022-12-08 11:00:00,396.63,396.9,396.12,396.12,411651.0,381.6398,381.8996,381.1491,381.1491,411651.0
2022-12-08 11:05:00,396.13,396.27,395.47,395.49,622892.0,381.1587,381.2934,380.5236,380.5429,622892.0
2022-12-08 11:10:00,395.48,395.98,395.44,395.9,430137.0,380.5332,381.0144,380.4948,380.9374,430137.0
2022-12-08 11:15:00,395.91,396.0,395.01,395.3,437244.0,380.947,381.0336,380.081,380.3601,437244.0
2022-12-08 11:20:00,395.29,395.53,395.04,395.27,469232.0,380.3504,380.5814,380.1099,380.3312,469232.0
2022-12-08 11:25:00,395.26,395.93,395.12,395.87,408282.0,380.3216,380.9662,380.1869,380.9085,408282.0
2022-12-08 11:30:00,395.88,396.03,395.8,395.82,319489.0,380.9181,381.0625,380.8412,380.8604,319489.0
2022-12-08 11:35:00,395.83,396.29,395.53,396.2,522628.0,380.87,381.3126,380.5814,381.226,522628.0
2022-12-08 11:40:00,396.21,396.26,395.79,396.14,234771.0,381.2357,381.2838,380.8315,381.1683,234771.0
2022-12-08 11:45:00,396.13,396.44,395.97,396.33,225451.0,381.1587,381.457,381.0047,381.3511,225451.0
2022-12-08 11:50:00,396.33,396.35,396.11,396.29,208946.0,381.3511,381.3704,381.1394,381.3126,208946.0
2022-12-08 11:55:00,396.29,396.38,396.1,396.14,330973.0,381.3126,381.3992,381.1298,381.1683,330973.0
2022-12-08 12:00:00,396.14,396.36,395.69,395.73,414598.0,381.1683,381.38,380.7353,380.7738,414598.0
2022-12-08 12:05:00,395.72,396.2,395.65,396.12,227166.0,380.7642,381.226,380.6968,381.1491,227166.0
2022-12-08 12:10:00,396.14,396.34,395.89,396.14,230761.0,381.1683,381.3607,380.9278,381.1683,230761.0
2022-12-08 12:15:00,396.14,396.14,395.79,395.85,252087.0,381.1683,381.1683,380.8315,380.8893,252087.0
2022-12-08 12:20:00,395.85,396.07,395.46,395.96,348560.0,380.8893,381.1009,380.514,380.9951,348560.0
2022-12-08 12:25:00,395.96,395.97,395.39,395.56,314084.0,380.9951,381.0047,380.4466,380.6102,314084.0
2022-12-08 12:30:00,395.57,396.0,395.3,395.6,250182.0,380.6198,381.0336,380.3601,380.6487,250182.0
2022-12-08 12:35:00,395.6,395.8,395.31,395.4,224683.0,380.6487,380.8412,380.3697,380.4563,224683.0
2022-12-08 12:40:00,395.38,395.6,395.29,395.41,187891.0,380.437,380.6487,380.3504,380.4659,187891.0
2022-12-08 12:45:00,395.38,395.51,395.06,395.5,295686.0,380.437,380.5621,380.1291,380.5525,295686.0
2022-12-08 12:50:00,395.49,395.89,395.47,395.85,272033.0,380.5429,380.9278,380.5236,380.8893,272033.0
2022-12-08 12:55:00,395.86,395.91,395.67,395.84,186194.0,380.8989,380.947,380.7161,380.8796,186194.0
2022-12-08 13:00:00,395.85,396.09,395.79,395.97,239809.0,380.8893,381.1202,380.8315,381.0047,239809.0
2022-12-08 13:05:00,395.98,396.24,395.81,396.11,268029.0,381.0144,381.2645,380.8508,381.1394,268029.0
2022-12-08 13:10:00,396.1,396.11,395.77,395.83,208279.0,381.1298,381.1394,380.8123,380.87,208279.0
2022-12-08 13:15:00,395.86,396.1,395.66,395.98,240391.0,380.8989,381.1298,380.7064,381.0144,240391.0
2022-12-08 13:20:00,395.98,396.01,395.64,396.0,195732.0,381.0144,381.0432,380.6872,381.0336,195732.0
2022-12-08 13:25:00,396.0,396.51,395.92,396.5,330007.0,381.0336,381.5243,380.9566,381.5147,330007.0
2022-12-08 13:30:00,396.5,396.87,396.5,396.67,469851.0,381.5147,381.8707,381.5147,381.6783,469851.0
2022-12-08 13:35:00,396.65,396.92,396.53,396.92,362311.0,381.659,381.9188,381.5436,381.9188,362311.0
2022-12-08 13:40:00,396.91,397.27,396.91,397.15,699370.0,381.9092,382.2556,381.9092,382.1401,699370.0
2022-12-08 13:45:00,397.15,397.22,396.94,397.04,349343.0,382.1401,382.2075,381.9381,382.0343,349343.0
2022-12-08 13:50:00,397.04,397.06,396.48,396.53,384736.0,382.0343,382.0535,381.4955,381.5436,384736.0
2022-12-08 13:55:00,396.53,396.63,396.35,396.47,314336.0,381.5436,381.6398,381.3704,381.4858,314336.0
2022-12-08 14:00:00,396.47,396.47,395.31,395.34,827803.0,381.4858,381.4858,380.3697,380.3985,827803.0
2022-12-08 14:05:00,395.35,395.43,394.5,395.23,1204491.0,380.4082,380.4851,379.5903,380.2927,1204491.0
2022-12-08 14:10:00,395.24,395.27,394.76,395.23,634048.0,380.3023,380.3312,379.8405,380.2927,634048.0
2022-12-08 14:15:00,395.23,395.62,394.97,395.34,599069.0,380.2927,380.668,380.0425,380.3985,599069.0
2022-12-08 14:20:00,395.35,395.68,395.21,395.53,454821.0,380.4082,380.7257,380.2735,380.5814,454821.0
2022-12-08 14:25:00,395.53,395.69,395.07,395.17,430208.0,380.5814,380.7353,380.1387,380.235,430208.0
2022-12-08 14:30:00,395.16,395.27,394.75,394.96,340427.0,380.2253,380.3312,379.8308,380.0329,340427.0
2022-12-08 14:35:00,394.97,395.49,394.83,395.39,516817.0,380.0425,380.5429,379.9078,380.4466,516817.0
2022-12-08 14:40:00,395.39,395.7,395.35,395.43,360492.0,380.4466,380.7449,380.4082,380.4851,360492.0
2022-12-08 14:45:00,395.42,395.72,395.38,395.47,282374.0,380.4755,380.7642,380.437,380.5236,282374.0
2022-12-08 14:50:00,395.47,395.98,395.18,395.95,513040.0,380.5236,381.0144,380.2446,380.9855,513040.0
2022-12-08 14:55:00,395.94,396.02,395.42,395.53,463806.0,380.9759,381.0528,380.4755,380.5814,463806.0
2022-12-08 15:00:00,395.54,395.58,395.13,395.33,475789.0,380.591,380.6295,380.1965,380.3889,475789.0
2022-12-08 15:05:00,395.32,395.57,394.87,395.51,578486.0,380.3793,380.6198,379.9463,380.5621,578486.0
2022-12-08 15:10:00,395.53,395.88,395.35,395.48,722037.0,380.5814,380.9181,380.4082,380.5332,722037.0
2022-12-08 15:15:00,395.48,395.93,395.27,395.87,406756.0,380.5332,380.9662,380.3312,380.9085,406756.0
2022-12-08 15:20:00,395.89,396.34,395.61,396.24,624925.0,380.9278,381.3607,380.6583,381.2645,624925.0
2022-12-08 15:25:00,396.24,396.38,396.06,396.16,495719.0,381.2645,381.3992,381.0913,381.1875,495719.0
2022-12-08 15:30:00,396.17,396.58,395.88,395.96,800873.0,381.1972,381.5917,380.9181,380.9951,800873.0
2022-12-08 15:35:00,395.96,396.02,395.75,395.76,524901.0,380.9951,381.0528,380.793,380.8027,524901.0
2022-12-08 15:40:00,395.77,395.88,395.59,395.76,611996.0,380.8123,380.9181,380.6391,380.8027,611996.0
2022-12-08 15:45:00,395.77,395.77,395.08,395.34,967868.0,380.8123,380.8123,380.1484,380.3985,967868.0
2022-12-08 15:50:00,395.33,395.81,395.01,395.78,1545154.0,380.3889,380.8508,380.081,380.8219,1545154.0
2022-12-08 15:55:00,395.77,396.35,395.64,396.21,2528292.0,380.8123,381.3704,380.6872,381.2357,2528292.0
2022-12-09 09:30:00,394.94,395.62,394.12,395.41,1281964.0,380.0137,380.668,379.2246,380.4659,1281964.0
2022-12-09 09:35:00,395.45,396.21,395.11,395.78,966551.0,380.5044,381.2357,380.1772,380.8219,966551.0
2022-12-09 09:40:00,395.77,396.45,395.33,396.38,785794.0,380.8123,381.4666,380.3889,381.3992,785794.0
2022-12-09 09:45:00,396.38,396.89,395.93,396.0,941533.0,381.3992,381.89,380.9662,381.0336,941533.0
2022-12-09 09:50:00,396.0,396.0,395.15,395.4,714141.0,381.0336,381.0336,380.2157,380.4563,714141.0
2022-12-09 09:55:00,395.4,395.76,395.07,395.74,515760.0,380.4563,380.8027,380.1387,380.7834,515760.0
2022-12-09 10:00:00,395.7,396.7,394.72,396.18,1490275.0,380.7449,381.7071,379.802,381.2068,1490275.0
2022-12-09 10:05:00,396.17,396.61,395.62,396.13,521784.0,381.1972,381.6205,380.668,381.1587,521784.0
2022-12-09 10:10:00,396.18,396.48,395.31,395.97,513602.0,381.2068,381.4955,380.3697,381.0047,513602.0
2022-12-09 10:15:00,395.95,396.12,395.3,395.54,523678.0,380.9855,381.1491,380.3601,380.591,523678.0
2022-12-09 10:20:00,395.56,395.85,395.16,395.33,435567.0,380.6102,380.8893,380.2253,380.3889,435567.0
2022-12-09 10:25:00,395.31,395.8,395.18,395.8,432668.0,380.3697,380.8412,380.2446,380.8412,432668.0
2022-12-09 10:30:00,395.77,396.66,395.67,395.79,875850.0,380.8123,381.6687,380.7161,380.8315,875850.0
2022-12-09 10:35:00,395.81,396.46,395.45,396.46,671223.0,380.8508,381.4762,380.5044,381.4762,671223.0
2022-12-09 10:40:00,396.46,396.53,395.81,396.13,597204.0,381.4762,381.5436,380.8508,381.1587,597204.0
2022-12-09 10:45:00,396.1,396.13,395.62,395.63,411492.0,381.1298,381.1587,380.668,380.6776,411492.0
2022-12-09 10:50:00,395.63,396.33,395.52,396.2,421627.0,380.6776,381.3511,380.5717,381.226,421627.0
2022-12-09 10:55:00,396.17,397.16,396.1,397.11,713324.0,381.1972,382.1498,381.1298,382.1016,713324.0
2022-12-09 11:00:00,397.13,397.44,396.91,397.27,822895.0,382.1209,382.4192,381.9092,382.2556,822895.0
2022-12-09 11:05:00,397.28,397.36,396.54,396.54,740157.0,382.2652,382.3422,381.5532,381.5532,740157.0
2022-12-09 11:10:00,396.56,396.62,396.2,396.26,514635.0,381.5724,381.6302,381.226,381.2838,514635.0
2022-12-09 11:15:00,396.28,396.65,396.28,396.47,443626.0,381.303,381.659,381.303,381.4858,443626.0
2022-12-09 11:20:00,396.44,396.94,396.38,396.8,440180.0,381.457,381.9381,381.3992,381.8034,440180.0
2022-12-09 11:25:00,396.79,397.04,396.47,396.91,360835.0,381.7937,382.0343,381.4858,381.9092,360835.0
2022-12-09 11:30:00,396.9,397.12,396.69,396.93,428400.0,381.8996,382.1113,381.6975,381.9284,428400.0
2022-12-09 11:35:00,396.96,397.29,396.5,396.75,513924.0,381.9573,382.2748,381.5147,381.7552,513924.0
2022-12-09 11:40:00,396.76,397.15,396.29,397.11,391018.0,381.7649,382.1401,381.3126,382.1016,391018.0
2022-12-09 11:45:00,397.11,397.54,397.08,397.32,481795.0,382.1016,382.5154,382.0728,382.3037,481795.0
2022-12-09 11:50:00,397.32,397.62,397.29,397.3,374883.0,382.3037,382.5924,382.2748,382.2845,374883.0
2022-12-09 11:55:00,397.31,397.48,397.17,397.36,355720.0,382.2941,382.4577,382.1594,382.3422,355720.0
2022-12-09 12:00:00,397.39,397.42,396.94,397.0,305455.0,382.3711,382.3999,381.9381,381.9958,305455.0
2022-12-09 12:05:00,397.0,397.16,396.84,397.07,226155.0,381.9958,382.1498,381.8418,382.0632,226155.0
2022-12-09 12:10:00,397.06,397.47,397.03,397.29,327609.0,382.0535,382.448,382.0247,382.2748,327609.0
2022-12-09 12:15:00,397.29,397.3,396.79,396.99,281320.0,382.2748,382.2845,381.7937,381.9862,281320.0
2022-12-09 12:20:00,397.02,397.04,396.48,396.55,437959.0,382.015,382.0343,381.4955,381.5628,437959.0
2022-12-09 12:25:00,396.56,396.84,396.53,396.58,210336.0,381.5724,381.8418,381.5436,381.5917,210336.0
2022-12-09 12:30:00,396.6,397.09,396.57,396.91,244115.0,381.6109,382.0824,381.5821,381.9092,244115.0
2022-12-09 12:35:00,396.9,397.21,396.9,397.1,321030.0,381.8996,382.1979,381.8996,382.092,321030.0
2022-12-09 12:40:00,397.12,397.23,396.6,396.81,248607.0,382.1113,382.2171,381.6109,381.813,248607.0
2022-12-09 12:45:00,396.78,397.07,396.45,396.55,395392.0,381.7841,382.0632,381.4666,381.5628,395392.0
2022-12-09 12:50:00,396.55,396.59,396.35,396.4,351729.0,381.5628,381.6013,381.3704,381.4185,351729.0
2022-12-09 12:55:00,396.38,396.67,396.34,396.56,306663.0,381.3992,381.6783,381.3607,381.5724,306663.0
2022-12-09 13:00:00,396.53,396.53,395.86,396.21,558883.0,381.5436,381.5436,380.8989,381.2357,558883.0
2022-12-09 13:05:00,396.21,396.24,395.77,395.82,312067.0,381.2357,381.2645,380.8123,380.8604,312067.0
2022-12-09 13:10:00,395.81,395.99,395.5,395.92,646949.0,380.8508,381.024,380.5525,380.9566,646949.0
2022-12-09 13:15:00,395.94,396.12,395.84,395.97,259389.0,380.9759,381.1491,380.8796,381.0047,259389.0
2022-12-09 13:20:00,395.96,395.96,395.52,395.52,285215.0,380.9951,380.9951,380.5717,380.5717,285215.0
2022-12-09 13:25:00,395.52,395.9,395.34,395.82,498598.0,380.5717,380.9374,380.3985,380.8604,498598.0
2022-12-09 13:30:00,395.82,396.3,395.69,395.92,420016.0,380.8604,381.3223,380.7353,380.9566,420016.0
2022-12-09 13:35:00,395.95,396.23,395.9,396.15,273518.0,380.9855,381.2549,380.9374,381.1779,273518.0
2022-12-09 13:40:00,396.18,396.29,395.82,396.03,244580.0,381.2068,381.3126,380.8604,381.0625,244580.0
2022-12-09 13:45:00,396.03,396.13,395.82,396.06,154263.0,381.0625,381.1587,380.8604,381.0913,154263.0
2022-12-09 13:50:00,396.07,396.28,395.83,395.94,289038.0,381.1009,381.303,380.87,380.9759,289038.0
2022-12-09 13:55:00,395.94,396.02,395.72,395.99,237433.0,380.9759,381.0528,380.7642,381.024,237433.0
2022-12-09 14:00:00,395.97,396.05,395.4,395.44,614559.0,381.0047,381.0817,380.4563,380.4948,614559.0
2022-12-09 14:05:00,395.46,395.55,395.01,395.43,977047.0,380.514,380.6006,380.081,380.4851,977047.0
2022-12-09 14:10:00,395.43,395.78,395.11,395.76,394313.0,380.4851,380.8219,380.1772,380.8027,394313.0
2022-12-09 14:15:00,395.76,395.97,395.66,395.82,449585.0,380.8027,381.0047,380.7064,380.8604,449585.0
2022-12-09 14:20:00,395.85,395.88,395.52,395.78,362137.0,380.8893,380.9181,380.5717,380.8219,362137.0
2022-12-09 14:25:00,395.78,396.05,395.75,395.88,215777.0,380.8219,381.0817,380.793,380.9181,215777.0
2022-12-09 14:30:00,395.89,396.02,395.63,395.89,234530.0,380.9278,381.0528,380.6776,380.9278,234530.0
2022-12-09 14:35:00,395.89,396.11,395.83,395.96,346497.0,380.9278,381.1394,380.87,380.9951,346497.0
2022-12-09 14:40:00,395.97,396.01,395.54,395.69,257423.0,381.0047,381.0432,380.591,380.7353,257423.0
2022-12-09 14:45:00,395.69,396.02,395.6,395.88,224155.0,380.7353,381.0528,380.6487,380.9181,224155.0
2022-12-09 14:50:00,395.89,395.91,395.57,395.88,252257.0,380.9278,380.947,380.6198,380.9181,252257.0
2022-12-09 14:55:00,395.88,396.07,395.71,395.85,294451.0,380.9181,381.1009,380.7546,380.8893,294451.0
2022-12-09 15:00:00,395.81,395.99,395.68,395.96,238157.0,380.8508,381.024,380.7257,380.9951,238157.0
2022-12-09 15:05:00,395.95,396.29,395.7,395.86,624064.0,380.9855,381.3126,380.7449,380.8989,624064.0
2022-12-09 15:10:00,395.86,396.15,395.66,396.07,666882.0,380.8989,381.1779,380.7064,381.1009,666882.0
2022-12-09 15:15:00,396.08,396.22,395.78,395.9,516213.0,381.1106,381.2453,380.8219,380.9374,516213.0
2022-12-09 15:20:00,395.88,395.98,395.58,395.58,358633.0,380.9181,381.0144,380.6295,380.6295,358633.0
2022-12-09 15:25:00,395.59,395.71,395.41,395.45,404212.0,380.6391,380.7546,380.4659,380.5044,404212.0
2022-12-09 15:30:00,395.45,395.59,395.21,395.34,528547.0,380.5044,380.6391,380.2735,380.3985,528547.0
2022-12-09 15:35:00,395.32,395.36,394.5,394.58,1190992.0,380.3793,380.4178,379.5903,379.6673,1190992.0
2022-12-09 15:40:00,394.59,394.59,394.04,394.16,1427861.0,379.6769,379.6769,379.1477,379.2631,1427861.0
2022-12-09 15:45:00,394.16,394.57,393.99,394.02,994776.0,379.2631,379.6576,379.0996,379.1284,994776.0
2022-12-09 15:50:00,394.02,394.1,393.3,393.72,2833758.0,379.1284,379.2054,378.4356,378.8398,2833758.0
2022-12-09 15:55:00,393.72,393.89,393.15,393.27,4898546.0,378.8398,379.0033,378.2913,378.4068,4898546.0
2022-12-12 09:30:00,394.1,394.61,393.87,393.95,1120580.0,379.2054,379.6961,378.9841,379.0611,1120580.0
2022-12-12 09:35:00,393.95,394.3,393.41,393.49,706110.0,379.0611,379.3978,378.5415,378.6185,706110.0
2022-12-12 09:40:00,393.49,393.83,393.45,393.82,583302.0,378.6185,378.9456,378.58,378.936,583302.0
2022-12-12 09:45:00,393.81,394.6,393.62,394.49,1012103.0,378.9264,379.6865,378.7435,379.5807,1012103.0
2022-12-12 09:50:00,394.51,394.69,394.06,394.21,664073.0,379.5999,379.7731,379.1669,379.3112,664073.0
2022-12-12 09:55:00,394.22,394.76,394.14,394.63,868637.0,379.3209,379.8405,379.2439,379.7154,868637.0
2022-12-12 10:00:00,394.64,394.87,394.34,394.61,741415.0,379.725,379.9463,379.4363,379.6961,741415.0
2022-12-12 10:05:00,394.65,394.83,394.3,394.47,691343.0,379.7346,379.9078,379.3978,379.5614,691343.0
2022-12-12 10:10:00,394.47,394.72,394.17,394.34,666518.0,379.5614,379.802,379.2728,379.4363,666518.0
2022-12-12 10:15:00,394.33,394.39,393.82,393.93,520476.0,379.4267,379.4844,378.936,379.0418,520476.0
2022-12-12 10:20:00,393.95,394.42,393.81,394.37,395865.0,379.0611,379.5133,378.9264,379.4652,395865.0
2022-12-12 10:25:00,394.38,394.71,394.22,394.44,492646.0,379.4748,379.7923,379.3209,379.5326,492646.0
2022-12-12 10:30:00,394.47,394.59,394.22,394.34,330207.0,379.5614,379.6769,379.3209,379.4363,330207.0
2022-12-12 10:35:00,394.33,394.48,394.18,394.32,268526.0,379.4267,379.571,379.2824,379.4171,268526.0
2022-12-12 10:40:00,394.33,394.71,394.24,394.65,424618.0,379.4267,379.7923,379.3401,379.7346,424618.0
2022-12-12 10:45:00,394.65,394.68,394.07,394.24,364415.0,379.7346,379.7635,379.1765,379.3401,364415.0
2022-12-12 10:50:00,394.21,394.36,394.0,394.32,461989.0,379.3112,379.4556,379.1092,379.4171,461989.0
2022-12-12 10:55:00,394.32,394.56,394.29,394.52,243097.0,379.4171,379.648,379.3882,379.6095,243097.0
2022-12-12 11:00:00,394.53,395.0,394.34,394.87,746546.0,379.6192,380.0714,379.4363,379.9463,746546.0
2022-12-12 11:05:00,394.88,395.56,394.81,395.48,774572.0,379.9559,380.6102,379.8886,380.5332,774572.0
2022-12-12 11:10:00,395.47,395.47,395.11,395.28,530223.0,380.5236,380.5236,380.1772,380.3408,530223.0
2022-12-12 11:15:00,395.28,395.37,395.05,395.15,411036.0,380.3408,380.4274,380.1195,380.2157,411036.0
2022-12-12 11:20:00,395.16,395.51,395.14,395.44,379358.0,380.2253,380.5621,380.2061,380.4948,379358.0
2022-12-12 11:25:00,395.46,395.69,395.3,395.33,482548.0,380.514,380.7353,380.3601,380.3889,482548.0
2022-12-12 11:30:00,395.34,395.4,394.89,395.01,354036.0,380.3985,380.4563,379.9655,380.081,354036.0
2022-12-12 11:35:00,395.02,395.27,394.97,395.16,250181.0,380.0906,380.3312,380.0425,380.2253,250181.0
2022-12-12 11:40:00,395.14,395.23,395.02,395.1,182560.0,380.2061,380.2927,380.0906,380.1676,182560.0
2022-12-12 11:45:00,395.1,395.45,395.08,395.33,251031.0,380.1676,380.5044,380.1484,380.3889,251031.0
2022-12-12 11:50:00,395.32,395.43,395.16,395.23,293754.0,380.3793,380.4851,380.2253,380.2927,293754.0
2022-12-12 11:55:00,395.24,395.47,395.24,395.42,217946.0,380.3023,380.5236,380.3023,380.4755,217946.0
2022-12-12 12:00:00,395.42,395.83,395.29,395.71,331782.0,380.4755,380.87,380.3504,380.7546,331782.0
2022-12-12 12:05:00,395.72,395.72,395.26,395.38,283175.0,380.7642,380.7642,380.3216,380.437,283175.0
2022-12-12 12:10:00,395.38,395.44,395.16,395.17,196294.0,380.437,380.4948,380.2253,380.235,196294.0
2022-12-12 12:15:00,395.2,395.61,395.15,395.6,316273.0,380.2638,380.6583,380.2157,380.6487,316273.0
2022-12-12 12:20:00,395.6,395.62,395.29,395.3,253830.0,380.6487,380.668,380.3504,380.3601,253830.0
2022-12-12 12:25:00,395.3,395.48,395.12,395.36,229599.0,380.3601,380.5332,380.1869,380.4178,229599.0
2022-12-12 12:30:00,395.36,395.53,395.23,395.49,282332.0,380.4178,380.5814,380.2927,380.5429,282332.0
2022-12-12 12:35:00,395.47,395.77,395.41,395.71,313791.0,380.5236,380.8123,380.4659,380.7546,313791.0
2022-12-12 12:40:00,395.71,395.92,395.53,395.67,538112.0,380.7546,380.9566,380.5814,380.7161,538112.0
2022-12-12 12:45:00,395.66,395.78,395.56,395.58,225401.0,380.7064,380.8219,380.6102,380.6295,225401.0
2022-12-12 12:50:00,395.58,395.81,395.47,395.78,272390.0,380.6295,380.8508,380.5236,380.8219,272390.0
2022-12-12 12:55:00,395.8,395.9,395.73,395.73,322648.0,380.8412,380.9374,380.7738,380.7738,322648.0
2022-12-12 13:00:00,395.73,396.25,395.27,395.3,635449.0,380.7738,381.2741,380.3312,380.3601,635449.0
2022-12-12 13:05:00,395.29,395.54,395.23,395.5,350214.0,380.3504,380.591,380.2927,380.5525,350214.0
2022-12-12 13:10:00,395.5,395.52,395.09,395.14,316516.0,380.5525,380.5717,380.158,380.2061,316516.0
2022-12-12 13:15:00,395.14,395.49,395.08,395.4,261061.0,380.2061,380.5429,380.1484,380.4563,261061.0
2022-12-12 13:20:00,395.41,395.52,395.27,395.32,321373.0,380.4659,380.5717,380.3312,380.3793,321373.0
2022-12-12 13:25:00,395.32,395.48,395.26,395.47,160105.0,380.3793,380.5332,380.3216,380.5236,160105.0
2022-12-12 13:30:00,395.46,395.82,395.41,395.67,390236.0,380.514,380.8604,380.4659,380.7161,390236.0
2022-12-12 13:35:00,395.67,395.73,395.4,395.62,356327.0,380.7161,380.7738,380.4563,380.668,356327.0
2022-12-12 13:40:00,395.61,395.79,395.61,395.75,166444.0,380.6583,380.8315,380.6583,380.793,166444.0
2022-12-12 13:45:00,395.74,396.08,395.64,396.07,526930.0,380.7834,381.1106,380.6872,381.1009,526930.0
2022-12-12 13:50:00,396.08,396.14,395.8,395.81,421475.0,381.1106,381.1683,380.8412,380.8508,421475.0
2022-12-12 13:55:00,395.81,395.91,395.71,395.87,176672.0,380.8508,380.947,380.7546,380.9085,176672.0
2022-12-12 14:00:00,395.87,395.99,395.55,395.66,541214.0,380.9085,381.024,380.6006,380.7064,541214.0
2022-12-12 14:05:00,395.66,395.81,395.52,395.62,411114.0,380.7064,380.8508,380.5717,380.668,411114.0
2022-12-12 14:10:00,395.6,395.75,395.43,395.71,294240.0,380.6487,380.793,380.4851,380.7546,294240.0
2022-12-12 14:15:00,395.72,395.77,395.5,395.55,357229.0,380.7642,380.8123,380.5525,380.6006,357229.0
2022-12-12 14:20:00,395.56,395.61,395.38,395.53,213724.0,380.6102,380.6583,380.437,380.5814,213724.0
2022-12-12 14:25:00,395.54,395.94,395.45,395.76,534748.0,380.591,380.9759,380.5044,380.8027,534748.0
2022-12-12 14:30:00,395.77,395.77,395.47,395.67,428465.0,380.8123,380.8123,380.5236,380.7161,428465.0
2022-12-12 14:35:00,395.69,395.92,395.57,395.84,308781.0,380.7353,380.9566,380.6198,380.8796,308781.0
2022-12-12 14:40:00,395.85,396.16,395.84,396.02,463907.0,380.8893,381.1875,380.8796,381.0528,463907.0
2022-12-12 14:45:00,396.03,396.2,395.96,396.02,409900.0,381.0625,381.226,380.9951,381.0528,409900.0
2022-12-12 14:50:00,396.01,396.54,395.95,396.51,459823.0,381.0432,381.5532,380.9855,381.5243,459823.0
2022-12-12 14:55:00,396.5,396.88,396.49,396.74,862216.0,381.5147,381.8803,381.5051,381.7456,862216.0
2022-12-12 15:00:00,396.75,396.98,396.75,396.89,507797.0,381.7552,381.9766,381.7552,381.89,507797.0
2022-12-12 15:05:00,396.91,397.51,396.91,397.44,801070.0,381.9092,382.4865,381.9092,382.4192,801070.0
2022-12-12 15:10:00,397.44,397.69,397.1,397.19,1017736.0,382.4192,382.6597,382.092,382.1786,1017736.0
2022-12-12 15:15:00,397.2,397.6,397.17,397.51,761415.0,382.1882,382.5731,382.1594,382.4865,761415.0
2022-12-12 15:20:00,397.51,398.23,397.41,398.23,975316.0,382.4865,383.1793,382.3903,383.1793,975316.0
2022-12-12 15:25:00,398.24,398.25,397.96,398.08,896730.0,383.1889,383.1986,382.9195,383.035,896730.0
2022-12-12 15:30:00,398.08,398.51,398.07,398.5,883618.0,383.035,383.4487,383.0254,383.4391,883618.0
2022-12-12 15:35:00,398.51,398.7,398.32,398.58,1121474.0,383.4487,383.6316,383.2659,383.5161,1121474.0
2022-12-12 15:40:00,398.59,398.6,397.97,397.97,1400629.0,383.5257,383.5353,382.9291,382.9291,1400629.0
2022-12-12 15:45:00,397.96,398.2,397.87,398.11,1234052.0,382.9195,383.1504,382.8329,383.0638,1234052.0
2022-12-12 15:50:00,398.1,398.3,397.87,398.22,1399511.0,383.0542,383.2467,382.8329,383.1697,1399511.0
2022-12-12 15:55:00,398.23,398.93,398.23,398.91,3699287.0,383.1793,383.8529,383.1793,383.8336,3699287.0
2022-12-13 09:30:00,410.2,410.49,408.38,408.42,3184809.0,394.6969,394.976,392.9457,392.9842,3184809.0
2022-12-13 09:35:00,408.42,408.81,407.4,408.04,2022004.0,392.9842,393.3595,392.0027,392.6186,2022004.0
2022-12-13 09:40:00,408.05,409.14,407.97,408.99,1581792.0,392.6282,393.677,392.5512,393.5327,1581792.0
2022-12-13 09:45:00,408.99,409.73,408.57,408.7,1453677.0,393.5327,394.2447,393.1285,393.2536,1453677.0
2022-12-13 09:50:00,408.69,410.05,408.52,409.83,1690383.0,393.244,394.5526,393.0804,394.3409,1690383.0
2022-12-13 09:55:00,409.83,410.06,409.25,409.33,1517204.0,394.3409,394.5622,393.7828,393.8598,1517204.0
2022-12-13 10:00:00,409.36,409.54,407.97,408.25,1630487.0,393.8887,394.0619,392.5512,392.8206,1630487.0
2022-12-13 10:05:00,408.25,408.25,406.95,408.2,1615596.0,392.8206,392.8206,391.5698,392.7725,1615596.0
2022-12-13 10:10:00,408.19,408.22,407.49,407.67,1090724.0,392.7629,392.7918,392.0893,392.2625,1090724.0
2022-12-13 10:15:00,407.69,407.86,406.68,407.34,1202730.0,392.2818,392.4454,391.31,391.945,1202730.0
2022-12-13 10:20:00,407.34,407.39,405.5,405.79,1530317.0,391.945,391.9931,390.1746,390.4536,1530317.0
2022-12-13 10:25:00,405.79,405.89,404.85,405.48,1817811.0,390.4536,390.5498,389.5491,390.1553,1817811.0
2022-12-13 10:30:00,405.48,406.13,404.64,406.13,1647793.0,390.1553,390.7807,389.3471,390.7807,1647793.0
2022-12-13 10:35:00,406.13,406.16,403.63,403.64,1488586.0,390.7807,390.8096,388.3752,388.3848,1488586.0
2022-12-13 10:40:00,403.64,404.89,403.64,404.84,1282569.0,388.3848,389.5876,388.3848,389.5395,1282569.0
2022-12-13 10:45:00,404.83,405.53,404.06,404.13,1015496.0,389.5299,390.2034,388.789,388.8563,1015496.0
2022-12-13 10:50:00,404.15,404.93,403.91,404.48,783100.0,388.8756,389.6261,388.6446,389.1931,783100.0
2022-12-13 10:55:00,404.47,404.72,403.79,404.41,995412.0,389.1835,389.424,388.5292,389.1257,995412.0
2022-12-13 11:00:00,404.43,405.11,404.17,404.68,954761.0,389.145,389.7993,388.8948,389.3855,954761.0
2022-12-13 11:05:00,404.68,404.9,403.93,404.5,812348.0,389.3855,389.5972,388.6639,389.2123,812348.0
2022-12-13 11:10:00,404.5,405.53,404.37,405.52,902697.0,389.2123,390.2034,389.0873,390.1938,902697.0
2022-12-13 11:15:00,405.51,405.51,404.84,404.94,795803.0,390.1842,390.1842,389.5395,389.6357,795803.0
2022-12-13 11:20:00,404.91,405.12,404.14,404.2,593836.0,389.6069,389.8089,388.866,388.9237,593836.0
2022-12-13 11:25:00,404.23,404.65,403.87,404.57,595118.0,388.9526,389.3567,388.6062,389.2797,595118.0
2022-12-13 11:30:00,404.59,405.82,404.58,405.65,977024.0,389.2989,390.4825,389.2893,390.3189,977024.0
2022-12-13 11:35:00,405.66,405.84,404.91,405.14,723862.0,390.3285,390.5017,389.6069,389.8282,723862.0
2022-12-13 11:40:00,405.14,405.18,404.51,404.66,529648.0,389.8282,389.8666,389.222,389.3663,529648.0
2022-12-13 11:45:00,404.65,404.7,402.3,402.65,1302195.0,389.3567,389.4048,387.0955,387.4323,1302195.0
2022-12-13 11:50:00,402.69,402.82,401.75,402.27,1175563.0,387.4708,387.5958,386.5663,387.0666,1175563.0
2022-12-13 11:55:00,402.27,402.68,401.73,402.65,776449.0,387.0666,387.4611,386.547,387.4323,776449.0
2022-12-13 12:00:00,402.67,403.01,402.38,402.74,734420.0,387.4515,387.7787,387.1725,387.5189,734420.0
2022-12-13 12:05:00,402.73,403.23,402.56,402.58,610685.0,387.5092,387.9903,387.3457,387.3649,610685.0
2022-12-13 12:10:00,402.56,402.57,401.16,401.6,1161423.0,387.3457,387.3553,385.9986,386.4219,1161423.0
2022-12-13 12:15:00,401.58,401.58,399.9,399.97,1199000.0,386.4027,386.4027,384.7862,384.8536,1199000.0
2022-12-13 12:20:00,399.97,401.15,399.89,400.4,1266426.0,384.8536,385.989,384.7766,385.2673,1266426.0
2022-12-13 12:25:00,400.42,400.86,400.11,400.27,727138.0,385.2865,385.7099,384.9883,385.1422,727138.0
2022-12-13 12:30:00,400.25,400.37,399.38,399.84,1164733.0,385.123,385.2384,384.2859,384.7285,1164733.0
2022-12-13 12:35:00,399.81,400.78,399.62,400.74,1074420.0,384.6996,385.6329,384.5168,385.5945,1074420.0
2022-12-13 12:40:00,400.73,400.84,399.86,400.55,807321.0,385.5848,385.6907,384.7477,385.4116,807321.0
2022-12-13 12:45:00,400.53,400.87,399.11,399.21,937468.0,385.3924,385.7195,384.0261,384.1223,937468.0
2022-12-13 12:50:00,399.21,399.93,399.07,399.46,963588.0,384.1223,384.8151,383.9876,384.3628,963588.0
2022-12-13 12:55:00,399.48,400.19,399.32,400.01,731446.0,384.3821,385.0652,384.2281,384.892,731446.0
2022-12-13 13:00:00,400.02,400.58,399.79,400.31,902043.0,384.9017,385.4405,384.6804,385.1807,902043.0
2022-12-13 13:05:00,400.31,400.59,399.78,399.98,577670.0,385.1807,385.4501,384.6707,384.8632,577670.0
2022-12-13 13:10:00,399.98,400.77,399.93,400.71,575519.0,384.8632,385.6233,384.8151,385.5656,575519.0
2022-12-13 13:15:00,400.73,401.72,400.57,401.46,776167.0,385.5848,386.5374,385.4309,386.2872,776167.0
2022-12-13 13:20:00,401.47,402.01,401.24,401.96,684669.0,386.2969,386.8165,386.0756,386.7683,684669.0
2022-12-13 13:25:00,401.97,402.08,401.53,401.83,611155.0,386.778,386.8838,386.3546,386.6433,611155.0
2022-12-13 13:30:00,401.84,402.39,401.56,401.58,592375.0,386.6529,387.1821,386.3835,386.4027,592375.0
2022-12-13 13:35:00,401.6,401.95,401.36,401.76,554418.0,386.4219,386.7587,386.191,386.5759,554418.0
2022-12-13 13:40:00,401.73,402.13,401.31,402.06,602792.0,386.547,386.9319,386.1429,386.8646,602792.0
2022-12-13 13:45:00,402.07,402.15,401.17,401.36,454915.0,386.8742,386.9512,386.0082,386.191,454915.0
2022-12-13 13:50:00,401.37,401.69,400.62,400.75,489555.0,386.2006,386.5085,385.479,385.6041,489555.0
2022-12-13 13:55:00,400.74,401.77,400.67,401.64,555932.0,385.5945,386.5855,385.5271,386.4604,555932.0
2022-12-13 14:00:00,401.64,402.1,401.35,402.0,647744.0,386.4604,386.9031,386.1814,386.8068,647744.0
2022-12-13 14:05:00,401.98,402.07,401.15,401.2,682330.0,386.7876,386.8742,385.989,386.0371,682330.0
2022-12-13 14:10:00,401.2,401.67,400.98,401.46,482032.0,386.0371,386.4893,385.8254,386.2872,482032.0
2022-12-13 14:15:00,401.44,401.72,401.14,401.33,351825.0,386.268,386.5374,385.9793,386.1622,351825.0
2022-12-13 14:20:00,401.33,401.46,400.9,401.4,391795.0,386.1622,386.2872,385.7484,386.2295,391795.0
2022-12-13 14:25:00,401.39,401.77,401.34,401.7,409909.0,386.2199,386.5855,386.1718,386.5182,409909.0
2022-12-13 14:30:00,401.7,401.87,401.26,401.64,315197.0,386.5182,386.6817,386.0948,386.4604,315197.0
2022-12-13 14:35:00,401.65,402.29,401.56,402.22,513890.0,386.4701,387.0859,386.3835,387.0185,513890.0
2022-12-13 14:40:00,402.23,403.22,402.03,403.12,731133.0,387.0281,387.9807,386.8357,387.8845,731133.0
2022-12-13 14:45:00,403.13,403.2,402.73,402.74,467717.0,387.8941,387.9615,387.5092,387.5189,467717.0
2022-12-13 14:50:00,402.74,402.75,401.37,401.38,673886.0,387.5189,387.5285,386.2006,386.2103,673886.0
2022-12-13 14:55:00,401.37,401.69,401.13,401.59,659130.0,386.2006,386.5085,385.9697,386.4123,659130.0
2022-12-13 15:00:00,401.58,401.58,399.99,400.13,791951.0,386.4027,386.4027,384.8728,385.0075,791951.0
2022-12-13 15:05:00,400.13,400.68,399.88,400.53,771175.0,385.0075,385.5367,384.767,385.3924,771175.0
2022-12-13 15:10:00,400.53,400.6,400.07,400.29,600974.0,385.3924,385.4597,384.9498,385.1615,600974.0
2022-12-13 15:15:00,400.28,401.53,400.16,401.26,861149.0,385.1518,386.3546,385.0364,386.0948,861149.0
2022-12-13 15:20:00,401.27,401.7,400.96,401.62,739016.0,386.1044,386.5182,385.8061,386.4412,739016.0
2022-12-13 15:25:00,401.62,401.82,401.19,401.72,701662.0,386.4412,386.6336,386.0274,386.5374,701662.0
2022-12-13 15:30:00,401.73,402.73,401.69,402.49,1230502.0,386.547,387.5092,386.5085,387.2783,1230502.0
2022-12-13 15:35:00,402.51,402.61,401.35,401.55,1266452.0,387.2976,387.3938,386.1814,386.3738,1266452.0
2022-12-13 15:40:00,401.58,402.18,401.31,402.07,997506.0,386.4027,386.98,386.1429,386.8742,997506.0
2022-12-13 15:45:00,402.09,402.71,401.92,401.94,1348789.0,386.8934,387.49,386.7299,386.7491,1348789.0
2022-12-13 15:50:00,401.95,403.04,401.95,402.76,3134775.0,386.7587,387.8075,386.7587,387.5381,3134775.0
2022-12-13 15:55:00,402.76,402.78,401.68,401.95,5169565.0,387.5381,387.5574,386.4989,386.7587,5169565.0
2022-12-14 09:30:00,401.61,402.93,401.58,402.89,1017667.0,386.4316,387.7017,386.4027,387.6632,1017667.0
2022-12-14 09:35:00,402.9,403.33,402.54,402.99,1009740.0,387.6728,388.0866,387.3264,387.7594,1009740.0
2022-12-14 09:40:00,403.02,403.13,402.67,402.85,775070.0,387.7883,387.8941,387.4515,387.6247,775070.0
2022-12-14 09:45:00,402.85,403.16,402.51,402.99,711306.0,387.6247,387.923,387.2976,387.7594,711306.0
2022-12-14 09:50:00,403.0,403.85,402.99,403.72,907641.0,387.769,388.5869,387.7594,388.4618,907641.0
2022-12-14 09:55:00,403.72,403.98,403.44,403.85,630126.0,388.4618,388.712,388.1924,388.5869,630126.0
2022-12-14 10:00:00,403.85,404.05,403.47,403.93,680481.0,388.5869,388.7794,388.2213,388.6639,680481.0
2022-12-14 10:05:00,403.94,404.18,403.74,403.98,615403.0,388.6735,388.9044,388.4811,388.712,615403.0
2022-12-14 10:10:00,404.0,404.29,403.92,404.19,586581.0,388.7312,389.0103,388.6543,388.9141,586581.0
2022-12-14 10:15:00,404.18,404.36,404.0,404.34,463746.0,388.9044,389.0776,388.7312,389.0584,463746.0
2022-12-14 10:20:00,404.34,404.38,403.76,403.84,662741.0,389.0584,389.0969,388.5003,388.5773,662741.0
2022-12-14 10:25:00,403.84,404.3,403.83,404.13,396474.0,388.5773,389.0199,388.5677,388.8563,396474.0
2022-12-14 10:30:00,404.11,404.11,403.54,403.9,363637.0,388.8371,388.8371,388.2886,388.635,363637.0
2022-12-14 10:35:00,403.92,403.99,403.56,403.76,340384.0,388.6543,388.7216,388.3079,388.5003,340384.0
2022-12-14 10:40:00,403.75,404.45,403.67,404.23,490418.0,388.4907,389.1642,388.4137,388.9526,490418.0
2022-12-14 10:45:00,404.22,404.37,404.11,404.32,317378.0,388.9429,389.0873,388.8371,389.0391,317378.0
2022-12-14 10:50:00,404.34,404.52,404.02,404.22,382933.0,389.0584,389.2316,388.7505,388.9429,382933.0
2022-12-14 10:55:00,404.21,404.31,403.94,404.26,368066.0,388.9333,389.0295,388.6735,388.9814,368066.0
2022-12-14 11:00:00,404.27,404.95,404.26,404.68,526367.0,388.991,389.6453,388.9814,389.3855,526367.0
2022-12-14 11:05:00,404.68,404.68,404.1,404.13,443710.0,389.3855,389.3855,388.8275,388.8563,443710.0
2022-12-14 11:10:00,404.14,404.44,404.05,404.41,368439.0,388.866,389.1546,388.7794,389.1257,368439.0
2022-12-14 11:15:00,404.41,404.49,404.12,404.48,264039.0,389.1257,389.2027,388.8467,389.1931,264039.0
2022-12-14 11:20:00,404.49,404.66,404.21,404.56,287854.0,389.2027,389.3663,388.9333,389.2701,287854.0
2022-12-14 11:25:00,404.55,404.94,404.4,404.88,349034.0,389.2605,389.6357,389.1161,389.578,349034.0
2022-12-14 11:30:00,404.88,404.93,404.65,404.72,339247.0,389.578,389.6261,389.3567,389.424,339247.0
2022-12-14 11:35:00,404.74,404.93,404.57,404.86,301503.0,389.4433,389.6261,389.2797,389.5587,301503.0
2022-12-14 11:40:00,404.86,405.04,404.71,404.77,420583.0,389.5587,389.7319,389.4144,389.4721,420583.0
2022-12-14 11:45:00,404.78,404.81,404.43,404.51,373097.0,389.4818,389.5106,389.145,389.222,373097.0
2022-12-14 11:50:00,404.5,404.61,404.1,404.22,394849.0,389.2123,389.3182,388.8275,388.9429,394849.0
2022-12-14 11:55:00,404.22,404.36,404.08,404.14,355421.0,388.9429,389.0776,388.8082,388.866,355421.0
2022-12-14 12:00:00,404.15,404.2,403.93,404.0,384787.0,388.8756,388.9237,388.6639,388.7312,384787.0
2022-12-14 12:05:00,404.0,404.28,403.94,404.22,331951.0,388.7312,389.0007,388.6735,388.9429,331951.0
2022-12-14 12:10:00,404.23,404.27,403.85,404.05,245483.0,388.9526,388.991,388.5869,388.7794,245483.0
2022-12-14 12:15:00,404.04,404.12,403.76,404.05,301597.0,388.7697,388.8467,388.5003,388.7794,301597.0
2022-12-14 12:20:00,404.04,404.18,403.86,404.0,386418.0,388.7697,388.9044,388.5965,388.7312,386418.0
2022-12-14 12:25:00,404.01,404.12,403.57,403.76,445203.0,388.7409,388.8467,388.3175,388.5003,445203.0
2022-12-14 12:30:00,403.78,403.97,403.63,403.74,272996.0,388.5196,388.7024,388.3752,388.4811,272996.0
2022-12-14 12:35:00,403.74,404.07,403.54,403.99,359203.0,388.4811,388.7986,388.2886,388.7216,359203.0
2022-12-14 12:40:00,404.01,404.12,403.81,404.03,321387.0,388.7409,388.8467,388.5484,388.7601,321387.0
2022-12-14 12:45:00,404.02,404.02,403.8,403.92,252322.0,388.7505,388.7505,388.5388,388.6543,252322.0
2022-12-14 12:50:00,403.91,403.92,403.56,403.65,280653.0,388.6446,388.6543,388.3079,388.3945,280653.0
2022-12-14 12:55:00,403.65,403.8,403.52,403.56,225226.0,388.3945,388.5388,388.2694,388.3079,225226.0
2022-12-14 13:00:00,403.57,404.07,403.5,404.03,278928.0,388.3175,388.7986,388.2501,388.7601,278928.0
2022-12-14 13:05:00,404.04,404.26,404.04,404.16,342051.0,388.7697,388.9814,388.7697,388.8852,342051.0
2022-12-14 13:10:00,404.14,404.35,403.96,403.97,249741.0,388.866,389.068,388.6928,388.7024,249741.0
2022-12-14 13:15:00,403.97,404.09,403.61,403.81,279547.0,388.7024,388.8178,388.356,388.5484,279547.0
2022-12-14 13:20:00,403.81,404.16,403.79,403.94,238788.0,388.5484,388.8852,388.5292,388.6735,238788.0
2022-12-14 13:25:00,403.94,404.23,403.83,404.1,230919.0,388.6735,388.9526,388.5677,388.8275,230919.0
2022-12-14 13:30:00,404.09,404.59,404.06,404.48,328581.0,388.8178,389.2989,388.789,389.1931,328581.0
2022-12-14 13:35:00,404.49,405.27,404.46,405.21,502876.0,389.2027,389.9532,389.1739,389.8955,502876.0
2022-12-14 13:40:00,405.23,405.31,404.94,405.17,558941.0,389.9148,389.9917,389.6357,389.857,558941.0
2022-12-14 13:45:00,405.16,405.2,404.67,404.83,1074704.0,389.8474,389.8859,389.3759,389.5299,1074704.0
2022-12-14 13:50:00,404.84,404.95,404.52,404.89,508297.0,389.5395,389.6453,389.2316,389.5876,508297.0
2022-12-14 13:55:00,404.89,405.5,404.73,404.76,704973.0,389.5876,390.1746,389.4337,389.4625,704973.0
2022-12-14 14:00:00,404.77,404.86,399.65,401.1,4417899.0,389.4721,389.5587,384.5456,385.9408,4417899.0
2022-12-14 14:05:00,401.1,401.28,398.7,399.5,2507206.0,385.9408,386.114,383.6316,384.4013,2507206.0
2022-12-14 14:10:00,399.5,401.02,398.85,400.39,2125942.0,384.4013,385.8639,383.7759,385.2577,2125942.0
2022-12-14 14:15:00,400.36,400.76,399.76,400.35,1214340.0,385.2288,385.6137,384.6515,385.2192,1214340.0
2022-12-14 14:20:00,400.4,400.67,399.65,400.0,891345.0,385.2673,385.5271,384.5456,384.8824,891345.0
2022-12-14 14:25:00,399.99,400.84,399.8,400.2,990020.0,384.8728,385.6907,384.69,385.0749,990020.0
2022-12-14 14:30:00,400.2,400.5,396.31,396.39,2157426.0,385.0749,385.3635,381.3319,381.4089,2157426.0
2022-12-14 14:35:00,396.41,398.33,396.31,397.9,2762594.0,381.4281,383.2755,381.3319,382.8618,2762594.0
2022-12-14 14:40:00,397.94,400.31,396.99,399.27,3230206.0,382.9003,385.1807,381.9862,384.18,3230206.0
2022-12-14 14:45:00,399.33,399.45,397.01,398.58,2044330.0,384.2377,384.3532,382.0054,383.5161,2044330.0
2022-12-14 14:50:00,398.58,399.23,397.35,398.42,1700649.0,383.5161,384.1415,382.3326,383.3621,1700649.0
2022-12-14 14:55:00,398.44,399.23,397.88,398.86,1201572.0,383.3814,384.1415,382.8425,383.7855,1201572.0
2022-12-14 15:00:00,398.88,401.2,398.37,401.08,1672276.0,383.8047,386.0371,383.314,385.9216,1672276.0
2022-12-14 15:05:00,401.1,401.12,399.73,400.56,1157404.0,385.9408,385.9601,384.6226,385.4213,1157404.0
2022-12-14 15:10:00,400.58,403.59,400.54,402.62,2751261.0,385.4405,388.3367,385.402,387.4034,2751261.0
2022-12-14 15:15:00,402.62,402.78,400.38,401.45,2582261.0,387.4034,387.5574,385.2481,386.2776,2582261.0
2022-12-14 15:20:00,401.45,401.74,400.78,401.08,987291.0,386.2776,386.5567,385.6329,385.9216,987291.0
2022-12-14 15:25:00,401.06,401.27,398.71,398.71,1398040.0,385.9024,386.1044,383.6412,383.6412,1398040.0
2022-12-14 15:30:00,398.7,398.9,397.7,398.33,1891485.0,383.6316,383.824,382.6693,383.2755,1891485.0
2022-12-14 15:35:00,398.33,399.12,397.71,398.73,1053597.0,383.2755,384.0357,382.679,383.6604,1053597.0
2022-12-14 15:40:00,398.74,399.68,398.47,399.64,1113462.0,383.67,384.5745,383.4102,384.536,1113462.0
2022-12-14 15:45:00,399.66,399.86,398.76,399.56,1354172.0,384.5553,384.7477,383.6893,384.459,1354172.0
2022-12-14 15:50:00,399.56,400.94,399.33,400.35,2242430.0,384.459,385.7869,384.2377,385.2192,2242430.0
2022-12-14 15:55:00,400.36,400.38,399.35,399.41,3309147.0,385.2288,385.2481,384.257,384.3147,3309147.0
2022-12-15 09:30:00,394.31,395.25,393.44,393.77,2020281.0,379.4075,380.3119,378.5703,378.8879,2020281.0
2022-12-15 09:35:00,393.79,394.12,393.22,394.06,1814159.0,378.9071,379.2246,378.3587,379.1669,1814159.0
2022-12-15 09:40:00,394.04,394.05,393.14,393.87,1214839.0,379.1477,379.1573,378.2817,378.9841,1214839.0
2022-12-15 09:45:00,393.87,394.0,392.76,392.82,1209493.0,378.9841,379.1092,377.916,377.9738,1209493.0
2022-12-15 09:50:00,392.83,393.36,392.57,392.71,1224919.0,377.9834,378.4934,377.7332,377.8679,1224919.0
2022-12-15 09:55:00,392.7,392.84,391.17,391.58,1728580.0,377.8583,377.993,376.3861,376.7806,1728580.0
2022-12-15 10:00:00,391.6,391.67,390.33,390.39,1847368.0,376.7999,376.8672,375.5779,375.6356,1847368.0
2022-12-15 10:05:00,390.38,391.12,390.3,391.02,1462783.0,375.626,376.338,375.549,376.2418,1462783.0
2022-12-15 10:10:00,391.01,391.31,390.85,391.03,1124269.0,376.2322,376.5208,376.0782,376.2514,1124269.0
2022-12-15 10:15:00,391.03,391.77,390.6,391.66,1707100.0,376.2514,376.9635,375.8377,376.8576,1707100.0
2022-12-15 10:20:00,391.68,391.73,390.97,391.25,962706.0,376.8769,376.925,376.1937,376.4631,962706.0
2022-12-15 10:25:00,391.25,391.38,390.98,391.16,879003.0,376.4631,376.5882,376.2033,376.3765,879003.0
2022-12-15 10:30:00,391.14,391.4,390.42,391.09,1645897.0,376.3573,376.6074,375.6645,376.3092,1645897.0
2022-12-15 10:35:00,391.09,391.91,391.09,391.78,906693.0,376.3092,377.0982,376.3092,376.9731,906693.0
2022-12-15 10:40:00,391.79,391.92,391.52,391.8,801077.0,376.9827,377.1078,376.7229,376.9923,801077.0
2022-12-15 10:45:00,391.81,391.94,391.02,391.02,727937.0,377.002,377.127,376.2418,376.2418,727937.0
2022-12-15 10:50:00,391.03,391.22,390.67,390.86,776457.0,376.2514,376.4342,375.905,376.0879,776457.0
2022-12-15 10:55:00,390.85,390.93,390.25,390.7,1120530.0,376.0782,376.1552,375.5009,375.9339,1120530.0
2022-12-15 11:00:00,390.7,391.14,390.67,390.89,816739.0,375.9339,376.3573,375.905,376.1167,816739.0
2022-12-15 11:05:00,390.89,390.91,390.06,390.29,948194.0,376.1167,376.136,375.3181,375.5394,948194.0
2022-12-15 11:10:00,390.29,390.41,389.54,389.68,1040136.0,375.5394,375.6549,374.8177,374.9525,1040136.0
2022-12-15 11:15:00,389.69,390.17,389.15,390.05,1422201.0,374.9621,375.4239,374.4425,375.3085,1422201.0
2022-12-15 11:20:00,390.05,390.25,389.68,389.75,704161.0,375.3085,375.5009,374.9525,375.0198,704161.0
2022-12-15 11:25:00,389.76,389.92,389.55,389.78,486972.0,375.0294,375.1834,374.8274,375.0487,486972.0
2022-12-15 11:30:00,389.8,389.91,389.33,389.87,728653.0,375.0679,375.1738,374.6157,375.1353,728653.0
2022-12-15 11:35:00,389.85,390.13,389.53,389.85,591717.0,375.116,375.3854,374.8081,375.116,591717.0
2022-12-15 11:40:00,389.85,389.87,389.08,389.27,644404.0,375.116,375.1353,374.3751,374.5579,644404.0
2022-12-15 11:45:00,389.27,389.67,388.91,388.92,768849.0,374.5579,374.9428,374.2116,374.2212,768849.0
2022-12-15 11:50:00,388.92,389.37,388.73,389.34,999930.0,374.2212,374.6542,374.0384,374.6253,999930.0
2022-12-15 11:55:00,389.34,389.5,389.09,389.26,615835.0,374.6253,374.7793,374.3848,374.5483,615835.0
2022-12-15 12:00:00,389.24,389.87,389.24,389.46,769010.0,374.5291,375.1353,374.5291,374.7408,769010.0
2022-12-15 12:05:00,389.45,389.77,389.42,389.63,483849.0,374.7311,375.0391,374.7023,374.9043,483849.0
2022-12-15 12:10:00,389.63,389.73,389.2,389.7,460841.0,374.9043,375.0006,374.4906,374.9717,460841.0
2022-12-15 12:15:00,389.71,390.12,389.52,389.95,581231.0,374.9813,375.3758,374.7985,375.2122,581231.0
2022-12-15 12:20:00,389.96,389.97,389.3,389.38,546141.0,375.2219,375.2315,374.5868,374.6638,546141.0
2022-12-15 12:25:00,389.37,389.83,389.36,389.77,369511.0,374.6542,375.0968,374.6445,375.0391,369511.0
2022-12-15 12:30:00,389.74,390.32,389.71,390.24,636826.0,375.0102,375.5683,374.9813,375.4913,636826.0
2022-12-15 12:35:00,390.24,390.41,389.62,389.79,615625.0,375.4913,375.6549,374.8947,375.0583,615625.0
2022-12-15 12:40:00,389.78,389.89,389.28,389.3,462676.0,375.0487,375.1545,374.5676,374.5868,462676.0
2022-12-15 12:45:00,389.32,389.49,389.07,389.31,559635.0,374.6061,374.7696,374.3655,374.5964,559635.0
2022-12-15 12:50:00,389.3,389.57,389.19,389.25,493281.0,374.5868,374.8466,374.481,374.5387,493281.0
2022-12-15 12:55:00,389.25,389.26,388.62,388.87,1086119.0,374.5387,374.5483,373.9325,374.1731,1086119.0
2022-12-15 13:00:00,388.89,388.98,388.48,388.6,757622.0,374.1923,374.2789,373.7978,373.9133,757622.0
2022-12-15 13:05:00,388.62,388.64,387.88,388.18,959980.0,373.9325,373.9518,373.2205,373.5091,959980.0
2022-12-15 13:10:00,388.18,388.53,388.09,388.25,839744.0,373.5091,373.8459,373.4225,373.5765,839744.0
2022-12-15 13:15:00,388.24,388.51,388.08,388.09,527004.0,373.5669,373.8267,373.4129,373.4225,527004.0
2022-12-15 13:20:00,388.1,388.39,388.0,388.09,543217.0,373.4322,373.7112,373.3359,373.4225,543217.0
2022-12-15 13:25:00,388.1,388.44,388.05,388.39,347286.0,373.4322,373.7593,373.3841,373.7112,347286.0
2022-12-15 13:30:00,388.37,388.45,388.02,388.29,720340.0,373.692,373.7689,373.3552,373.615,720340.0
2022-12-15 13:35:00,388.3,388.89,388.14,388.72,549343.0,373.6246,374.1923,373.4707,374.0287,549343.0
2022-12-15 13:40:00,388.72,388.83,388.19,388.31,612351.0,374.0287,374.1346,373.5188,373.6342,612351.0
2022-12-15 13:45:00,388.31,388.48,388.23,388.23,385721.0,373.6342,373.7978,373.5573,373.5573,385721.0
2022-12-15 13:50:00,388.23,388.42,388.0,388.22,514798.0,373.5573,373.7401,373.3359,373.5476,514798.0
2022-12-15 13:55:00,388.23,388.77,388.21,388.75,547784.0,373.5573,374.0768,373.538,374.0576,547784.0
2022-12-15 14:00:00,388.76,388.99,388.56,388.6,614768.0,374.0672,374.2885,373.8748,373.9133,614768.0
2022-12-15 14:05:00,388.59,388.66,388.17,388.19,724032.0,373.9036,373.971,373.4995,373.5188,724032.0
2022-12-15 14:10:00,388.17,388.46,388.12,388.37,410584.0,373.4995,373.7786,373.4514,373.692,410584.0
2022-12-15 14:15:00,388.38,388.65,388.18,388.46,617041.0,373.7016,373.9614,373.5091,373.7786,617041.0
2022-12-15 14:20:00,388.46,388.65,388.32,388.38,562677.0,373.7786,373.9614,373.6439,373.7016,562677.0
2022-12-15 14:25:00,388.39,388.54,388.14,388.37,519785.0,373.7112,373.8555,373.4707,373.692,519785.0
2022-12-15 14:30:00,388.38,389.11,388.35,389.04,650441.0,373.7016,374.404,373.6727,374.3366,650441.0
2022-12-15 14:35:00,389.05,389.72,388.69,389.47,1086262.0,374.3463,374.9909,373.9999,374.7504,1086262.0
2022-12-15 14:40:00,389.48,389.96,389.39,389.94,738825.0,374.76,375.2219,374.6734,375.2026,738825.0
2022-12-15 14:45:00,389.94,390.0,389.15,389.4,1061247.0,375.2026,375.2604,374.4425,374.683,1061247.0
2022-12-15 14:50:00,389.38,389.84,389.05,389.8,714308.0,374.6638,375.1064,374.3463,375.0679,714308.0
2022-12-15 14:55:00,389.79,390.27,389.6,390.22,829292.0,375.0583,375.5202,374.8755,375.472,829292.0
2022-12-15 15:00:00,390.21,390.71,390.17,390.43,1025873.0,375.4624,375.9435,375.4239,375.6741,1025873.0
2022-12-15 15:05:00,390.43,390.86,390.19,390.78,886279.0,375.6741,376.0879,375.4432,376.0109,886279.0
2022-12-15 15:10:00,390.78,390.84,389.76,389.86,1135729.0,376.0109,376.0686,375.0294,375.1256,1135729.0
2022-12-15 15:15:00,389.85,390.13,389.55,389.59,1080150.0,375.116,375.3854,374.8274,374.8659,1080150.0
2022-12-15 15:20:00,389.61,390.08,389.37,389.86,756269.0,374.8851,375.3373,374.6542,375.1256,756269.0
2022-12-15 15:25:00,389.87,390.72,389.7,390.63,1120254.0,375.1353,375.9531,374.9717,375.8665,1120254.0
2022-12-15 15:30:00,390.63,390.88,390.33,390.81,975223.0,375.8665,376.1071,375.5779,376.0397,975223.0
2022-12-15 15:35:00,390.81,390.82,389.68,389.97,1632520.0,376.0397,376.0494,374.9525,375.2315,1632520.0
2022-12-15 15:40:00,390.0,390.09,389.06,389.06,1359910.0,375.2604,375.347,374.3559,374.3559,1359910.0
2022-12-15 15:45:00,389.06,389.35,388.94,389.11,1930835.0,374.3559,374.6349,374.2404,374.404,1930835.0
2022-12-15 15:50:00,389.09,389.53,389.04,389.46,2238266.0,374.3848,374.8081,374.3366,374.7408,2238266.0
2022-12-15 15:55:00,389.46,389.9,389.03,389.65,5666421.0,374.7408,375.1641,374.327,374.9236,5666421.0
2022-12-16 09:30:00,385.19,386.04,384.86,385.59,2193643.0,372.3548,373.1765,372.0358,372.7415,2193643.0
2022-12-16 09:35:00,385.59,385.9,384.75,384.97,922793.0,372.7415,373.0411,371.9295,372.1421,922793.0
2022-12-16 09:40:00,384.96,385.78,384.53,385.41,950610.0,372.1325,372.9251,371.7168,372.5675,950610.0
2022-12-16 09:45:00,385.46,386.48,384.9,386.44,1395240.0,372.6158,373.6018,372.0745,373.5632,1395240.0
2022-12-16 09:50:00,386.43,386.58,385.88,386.26,709629.0,373.5535,373.6985,373.0218,373.3892,709629.0
2022-12-16 09:55:00,386.29,386.39,385.78,385.87,628704.0,373.4182,373.5148,372.9251,373.0121,628704.0
2022-12-16 10:00:00,385.87,385.88,384.54,384.63,1256129.0,373.0121,373.0218,371.7265,371.8135,1256129.0
2022-12-16 10:05:00,384.64,384.92,383.66,383.67,1088305.0,371.8231,372.0938,370.8758,370.8855,1088305.0
2022-12-16 10:10:00,383.67,383.88,383.17,383.23,1119745.0,370.8855,371.0885,370.4021,370.4601,1119745.0
2022-12-16 10:15:00,383.23,383.77,382.92,383.71,1227543.0,370.4601,370.9821,370.1604,370.9241,1227543.0
2022-12-16 10:20:00,383.7,383.8,382.95,382.96,861075.0,370.9145,371.0111,370.1894,370.1991,861075.0
2022-12-16 10:25:00,382.97,383.41,382.61,382.64,1249246.0,370.2088,370.6341,369.8608,369.8898,1249246.0
2022-12-16 10:30:00,382.64,383.13,382.09,382.19,1057760.0,369.8898,370.3635,369.3581,369.4548,1057760.0
2022-12-16 10:35:00,382.22,382.74,381.85,382.6,1156465.0,369.4838,369.9864,369.1261,369.8511,1156465.0
2022-12-16 10:40:00,382.6,383.19,382.36,383.06,856393.0,369.8511,370.4215,369.6191,370.2958,856393.0
2022-12-16 10:45:00,383.06,383.16,382.52,382.58,878083.0,370.2958,370.3925,369.7738,369.8318,878083.0
2022-12-16 10:50:00,382.58,382.91,382.45,382.86,677854.0,369.8318,370.1508,369.7061,370.1024,677854.0
2022-12-16 10:55:00,382.87,383.08,382.64,383.07,582762.0,370.1121,370.3151,369.8898,370.3055,582762.0
2022-12-16 11:00:00,383.05,383.2,382.62,382.83,533856.0,370.2861,370.4311,369.8704,370.0734,533856.0
2022-12-16 11:05:00,382.83,383.1,382.45,382.47,521663.0,370.0734,370.3345,369.7061,369.7254,521663.0
2022-12-16 11:10:00,382.46,383.38,381.95,383.37,906968.0,369.7158,370.6051,369.2228,370.5955,906968.0
2022-12-16 11:15:00,383.35,383.53,382.9,383.03,565934.0,370.5761,370.7501,370.1411,370.2668,565934.0
2022-12-16 11:20:00,383.03,383.19,382.3,382.35,581781.0,370.2668,370.4215,369.5611,369.6094,581781.0
2022-12-16 11:25:00,382.34,382.79,382.25,382.44,432219.0,369.5998,370.0348,369.5128,369.6964,432219.0
2022-12-16 11:30:00,382.47,383.1,382.46,382.84,515008.0,369.7254,370.3345,369.7158,370.0831,515008.0
2022-12-16 11:35:00,382.84,383.09,382.65,382.91,370141.0,370.0831,370.3248,369.8994,370.1508,370141.0
2022-12-16 11:40:00,382.89,382.95,382.13,382.41,616605.0,370.1314,370.1894,369.3968,369.6674,616605.0
2022-12-16 11:45:00,382.44,382.58,381.61,381.72,668044.0,369.6964,369.8318,368.8941,369.0004,668044.0
2022-12-16 11:50:00,381.72,382.13,381.72,381.99,436278.0,369.0004,369.3968,369.0004,369.2614,436278.0
2022-12-16 11:55:00,381.99,382.02,381.36,381.54,494650.0,369.2614,369.2904,368.6524,368.8264,494650.0
2022-12-16 12:00:00,381.56,381.95,381.5,381.9,554944.0,368.8458,369.2228,368.7878,369.1744,554944.0
2022-12-16 12:05:00,381.89,381.9,381.54,381.56,363996.0,369.1648,369.1744,368.8264,368.8458,363996.0
2022-12-16 12:10:00,381.58,381.95,381.5,381.63,483745.0,368.8651,369.2228,368.7878,368.9134,483745.0
2022-12-16 12:15:00,381.63,382.2,381.45,382.17,479617.0,368.9134,369.4644,368.7394,369.4354,479617.0
2022-12-16 12:20:00,382.17,382.21,381.64,381.99,425426.0,369.4354,369.4741,368.9231,369.2614,425426.0
2022-12-16 12:25:00,381.99,382.17,381.8,382.13,297071.0,369.2614,369.4354,369.0778,369.3968,297071.0
2022-12-16 12:30:00,382.12,382.26,381.92,382.2,350545.0,369.3871,369.5224,369.1938,369.4644,350545.0
2022-12-16 12:35:00,382.19,382.89,382.1,382.52,775680.0,369.4548,370.1314,369.3678,369.7738,775680.0
2022-12-16 12:40:00,382.53,382.53,381.68,381.72,697437.0,369.7834,369.7834,368.9618,369.0004,697437.0
2022-12-16 12:45:00,381.71,381.92,381.57,381.8,367684.0,368.9908,369.1938,368.8554,369.0778,367684.0
2022-12-16 12:50:00,381.78,381.79,381.26,381.29,511269.0,369.0584,369.0681,368.5558,368.5848,511269.0
2022-12-16 12:55:00,381.28,381.4,381.04,381.18,545957.0,368.5751,368.6911,368.3431,368.4784,545957.0
2022-12-16 13:00:00,381.17,381.46,381.07,381.24,469938.0,368.4688,368.7491,368.3721,368.5364,469938.0
2022-12-16 13:05:00,381.25,381.51,381.08,381.41,353979.0,368.5461,368.7974,368.3818,368.7008,353979.0
2022-12-16 13:10:00,381.4,381.63,381.28,381.41,361851.0,368.6911,368.9134,368.5751,368.7008,361851.0
2022-12-16 13:15:00,381.41,381.85,381.35,381.39,523660.0,368.7008,369.1261,368.6428,368.6814,523660.0
2022-12-16 13:20:00,381.39,381.47,381.23,381.33,327160.0,368.6814,368.7588,368.5268,368.6234,327160.0
2022-12-16 13:25:00,381.32,381.39,381.16,381.16,381033.0,368.6138,368.6814,368.4591,368.4591,381033.0
2022-12-16 13:30:00,381.17,381.85,381.08,381.69,591940.0,368.4688,369.1261,368.3818,368.9714,591940.0
2022-12-16 13:35:00,381.67,381.91,381.42,381.43,514423.0,368.9521,369.1841,368.7104,368.7201,514423.0
2022-12-16 13:40:00,381.44,381.73,381.34,381.63,413745.0,368.7298,369.0101,368.6331,368.9134,413745.0
2022-12-16 13:45:00,381.63,382.06,381.59,381.96,536371.0,368.9134,369.3291,368.8748,369.2324,536371.0
2022-12-16 13:50:00,381.96,381.99,381.52,381.74,448615.0,369.2324,369.2614,368.8071,369.0198,448615.0
2022-12-16 13:55:00,381.73,381.9,381.43,381.73,514349.0,369.0101,369.1744,368.7201,369.0101,514349.0
2022-12-16 14:00:00,381.7,381.98,381.58,381.78,370538.0,368.9811,369.2518,368.8651,369.0584,370538.0
2022-12-16 14:05:00,381.77,382.15,381.64,382.06,648661.0,369.0488,369.4161,368.9231,369.3291,648661.0
2022-12-16 14:10:00,382.05,382.62,382.03,382.58,1083665.0,369.3194,369.8704,369.3001,369.8318,1083665.0
2022-12-16 14:15:00,382.58,382.77,382.28,382.37,692451.0,369.8318,370.0154,369.5418,369.6288,692451.0
2022-12-16 14:20:00,382.36,382.44,381.77,381.95,784681.0,369.6191,369.6964,369.0488,369.2228,784681.0
2022-12-16 14:25:00,381.96,382.02,381.69,381.73,361121.0,369.2324,369.2904,368.9714,369.0101,361121.0
2022-12-16 14:30:00,381.74,381.8,381.2,381.31,548953.0,369.0198,369.0778,368.4978,368.6041,548953.0
2022-12-16 14:35:00,381.31,381.74,381.3,381.55,634040.0,368.6041,369.0198,368.5944,368.8361,634040.0
2022-12-16 14:40:00,381.55,381.82,381.52,381.59,293824.0,368.8361,369.0971,368.8071,368.8748,293824.0
2022-12-16 14:45:00,381.61,381.91,381.41,381.9,464613.0,368.8941,369.1841,368.7008,369.1744,464613.0
2022-12-16 14:50:00,381.9,382.55,381.85,382.52,770580.0,369.1744,369.8028,369.1261,369.7738,770580.0
2022-12-16 14:55:00,382.51,383.27,382.33,382.93,1086841.0,369.7641,370.4988,369.5901,370.1701,1086841.0
2022-12-16 15:00:00,382.93,383.32,382.8,382.87,982032.0,370.1701,370.5471,370.0444,370.1121,982032.0
2022-12-16 15:05:00,382.86,382.88,382.37,382.53,698607.0,370.1024,370.1218,369.6288,369.7834,698607.0
2022-12-16 15:10:00,382.54,383.69,382.4,383.65,1153213.0,369.7931,370.9048,369.6578,370.8661,1153213.0
2022-12-16 15:15:00,383.64,384.21,383.54,383.61,1448121.0,370.8565,371.4075,370.7598,370.8275,1448121.0
2022-12-16 15:20:00,383.59,384.07,383.45,383.98,995852.0,370.8081,371.2721,370.6728,371.1851,995852.0
2022-12-16 15:25:00,383.97,384.22,383.66,384.08,1312149.0,371.1755,371.4171,370.8758,371.2818,1312149.0
2022-12-16 15:30:00,384.09,384.87,384.09,384.57,1941054.0,371.2915,372.0455,371.2915,371.7555,1941054.0
2022-12-16 15:35:00,384.56,384.88,384.2,384.56,1642057.0,371.7458,372.0551,371.3978,371.7458,1642057.0
2022-12-16 15:40:00,384.57,384.96,384.32,384.33,1771371.0,371.7555,372.1325,371.5138,371.5235,1771371.0
2022-12-16 15:45:00,384.32,384.82,384.1,384.27,1932283.0,371.5138,371.9971,371.3011,371.4655,1932283.0
2022-12-16 15:50:00,384.27,384.57,383.41,384.09,2003388.0,371.4655,371.7555,370.6341,371.2915,2003388.0
2022-12-16 15:55:00,384.09,384.5,383.28,383.29,7454803.0,371.2915,371.6878,370.5085,370.5181,7454803.0
2022-12-19 09:30:00,383.47,383.8,382.7,382.88,1551888.0,370.6921,371.0111,369.9478,370.1218,1551888.0
2022-12-19 09:35:00,382.86,383.82,382.71,383.48,790937.0,370.1024,371.0305,369.9574,370.7018,790937.0
2022-12-19 09:40:00,383.49,383.62,382.84,383.14,583040.0,370.7115,370.8371,370.0831,370.3731,583040.0
2022-12-19 09:45:00,383.16,383.23,382.08,382.21,652613.0,370.3925,370.4601,369.3484,369.4741,652613.0
2022-12-19 09:50:00,382.25,382.49,382.05,382.2,548329.0,369.5128,369.7448,369.3194,369.4644,548329.0
2022-12-19 09:55:00,382.22,382.46,381.89,382.42,618340.0,369.4838,369.7158,369.1648,369.6771,618340.0
2022-12-19 10:00:00,382.43,382.44,381.96,382.08,742049.0,369.6868,369.6964,369.2324,369.3484,742049.0
2022-12-19 10:05:00,382.09,382.1,381.74,382.04,550317.0,369.3581,369.3678,369.0198,369.3098,550317.0
2022-12-19 10:10:00,382.03,382.76,382.03,382.68,664217.0,369.3001,370.0058,369.3001,369.9284,664217.0
2022-12-19 10:15:00,382.67,382.86,382.37,382.77,566663.0,369.9188,370.1024,369.6288,370.0154,566663.0
2022-12-19 10:20:00,382.8,383.67,382.75,383.47,799176.0,370.0444,370.8855,369.9961,370.6921,799176.0
2022-12-19 10:25:00,383.46,383.6,383.26,383.52,544456.0,370.6825,370.8178,370.4891,370.7405,544456.0
2022-12-19 10:30:00,383.53,383.53,382.83,383.02,590616.0,370.7501,370.7501,370.0734,370.2571,590616.0
2022-12-19 10:35:00,383.0,383.15,382.38,382.41,471266.0,370.2378,370.3828,369.6384,369.6674,471266.0
2022-12-19 10:40:00,382.4,382.67,382.31,382.48,411501.0,369.6578,369.9188,369.5708,369.7351,411501.0
2022-12-19 10:45:00,382.49,382.75,382.37,382.62,340465.0,369.7448,369.9961,369.6288,369.8704,340465.0
2022-12-19 10:50:00,382.6,382.6,381.88,382.05,484718.0,369.8511,369.8511,369.1551,369.3194,484718.0
2022-12-19 10:55:00,382.05,382.14,381.66,381.73,524654.0,369.3194,369.4064,368.9424,369.0101,524654.0
2022-12-19 11:00:00,381.74,381.77,381.17,381.29,686922.0,369.0198,369.0488,368.4688,368.5848,686922.0
2022-12-19 11:05:00,381.29,381.61,381.22,381.51,610335.0,368.5848,368.8941,368.5171,368.7974,610335.0
2022-12-19 11:10:00,381.5,381.65,381.31,381.35,412935.0,368.7878,368.9328,368.6041,368.6428,412935.0
2022-12-19 11:15:00,381.35,381.85,381.28,381.81,418896.0,368.6428,369.1261,368.5751,369.0874,418896.0
2022-12-19 11:20:00,381.81,381.95,381.36,381.83,463023.0,369.0874,369.2228,368.6524,369.1068,463023.0
2022-12-19 11:25:00,381.84,381.85,381.33,381.61,400820.0,369.1164,369.1261,368.6234,368.8941,400820.0
2022-12-19 11:30:00,381.63,381.64,380.8,380.98,676719.0,368.9134,368.9231,368.1111,368.2851,676719.0
2022-12-19 11:35:00,380.98,381.02,380.74,380.86,370478.0,368.2851,368.3238,368.0531,368.1691,370478.0
2022-12-19 11:40:00,380.86,381.02,380.41,380.91,728630.0,368.1691,368.3238,367.7341,368.2174,728630.0
2022-12-19 11:45:00,380.91,381.28,380.88,381.24,425910.0,368.2174,368.5751,368.1884,368.5364,425910.0
2022-12-19 11:50:00,381.23,381.37,381.04,381.2,318547.0,368.5268,368.6621,368.3431,368.4978,318547.0
2022-12-19 11:55:00,381.19,381.31,380.85,380.98,436887.0,368.4881,368.6041,368.1594,368.2851,436887.0
2022-12-19 12:00:00,380.97,381.57,380.95,381.43,336049.0,368.2754,368.8554,368.2561,368.7201,336049.0
2022-12-19 12:05:00,381.43,381.72,381.27,381.48,373398.0,368.7201,369.0004,368.5654,368.7684,373398.0
2022-12-19 12:10:00,381.48,381.76,381.26,381.74,293330.0,368.7684,369.0391,368.5558,369.0198,293330.0
2022-12-19 12:15:00,381.71,381.78,381.41,381.6,303114.0,368.9908,369.0584,368.7008,368.8844,303114.0
2022-12-19 12:20:00,381.6,381.64,381.17,381.17,289085.0,368.8844,368.9231,368.4688,368.4688,289085.0
2022-12-19 12:25:00,381.19,381.3,380.98,381.0,340719.0,368.4881,368.5944,368.2851,368.3044,340719.0
2022-12-19 12:30:00,381.01,381.09,380.76,380.81,399315.0,368.3141,368.3914,368.0724,368.1208,399315.0
2022-12-19 12:35:00,380.81,381.31,380.81,381.15,320508.0,368.1208,368.6041,368.1208,368.4494,320508.0
2022-12-19 12:40:00,381.16,381.25,380.91,381.04,268213.0,368.4591,368.5461,368.2174,368.3431,268213.0
2022-12-19 12:45:00,381.04,381.56,380.9,381.49,381171.0,368.3431,368.8458,368.2078,368.7781,381171.0
2022-12-19 12:50:00,381.48,381.7,381.42,381.47,316370.0,368.7684,368.9811,368.7104,368.7588,316370.0
2022-12-19 12:55:00,381.46,381.52,381.26,381.41,421097.0,368.7491,368.8071,368.5558,368.7008,421097.0
2022-12-19 13:00:00,381.41,381.57,381.18,381.46,336117.0,368.7008,368.8554,368.4784,368.7491,336117.0
2022-12-19 13:05:00,381.46,381.57,380.94,381.0,324018.0,368.7491,368.8554,368.2464,368.3044,324018.0
2022-12-19 13:10:00,381.0,381.47,381.0,381.38,214930.0,368.3044,368.7588,368.3044,368.6718,214930.0
2022-12-19 13:15:00,381.41,381.41,381.07,381.25,210067.0,368.7008,368.7008,368.3721,368.5461,210067.0
2022-12-19 13:20:00,381.24,381.62,381.19,381.52,334601.0,368.5364,368.9038,368.4881,368.8071,334601.0
2022-12-19 13:25:00,381.52,381.73,380.95,381.08,498936.0,368.8071,369.0101,368.2561,368.3818,498936.0
2022-12-19 13:30:00,381.05,381.19,380.68,380.69,373992.0,368.3528,368.4881,367.9951,368.0048,373992.0
2022-12-19 13:35:00,380.69,380.92,380.5,380.83,473055.0,368.0048,368.2271,367.8211,368.1401,473055.0
2022-12-19 13:40:00,380.81,380.9,380.13,380.21,502478.0,368.1208,368.2078,367.4634,367.5408,502478.0
2022-12-19 13:45:00,380.19,380.31,380.0,380.22,485829.0,367.5214,367.6374,367.3377,367.5504,485829.0
2022-12-19 13:50:00,380.2,380.39,380.08,380.22,425235.0,367.5311,367.7148,367.4151,367.5504,425235.0
2022-12-19 13:55:00,380.22,380.22,379.8,379.9,681711.0,367.5504,367.5504,367.1444,367.2411,681711.0
2022-12-19 14:00:00,379.9,379.97,379.06,379.13,1270876.0,367.2411,367.3087,366.4291,366.4967,1270876.0
2022-12-19 14:05:00,379.13,379.76,379.08,379.61,1066658.0,366.4967,367.1057,366.4484,366.9607,1066658.0
2022-12-19 14:10:00,379.65,379.77,379.34,379.4,663513.0,366.9994,367.1154,366.6997,366.7577,663513.0
2022-12-19 14:15:00,379.38,379.54,379.11,379.13,582051.0,366.7384,366.8931,366.4774,366.4967,582051.0
2022-12-19 14:20:00,379.14,379.52,378.83,378.92,779458.0,366.5064,366.8737,366.2067,366.2937,779458.0
2022-12-19 14:25:00,378.92,379.13,378.65,378.66,974309.0,366.2937,366.4967,366.0327,366.0424,974309.0
2022-12-19 14:30:00,378.66,379.13,378.65,379.1,835469.0,366.0424,366.4967,366.0327,366.4677,835469.0
2022-12-19 14:35:00,379.09,379.13,378.75,379.1,552156.0,366.4581,366.4967,366.1294,366.4677,552156.0
2022-12-19 14:40:00,379.09,379.09,378.56,379.0,745436.0,366.4581,366.4581,365.9457,366.3711,745436.0
2022-12-19 14:45:00,378.99,379.55,378.8,378.87,972743.0,366.3614,366.9027,366.1777,366.2454,972743.0
2022-12-19 14:50:00,378.86,378.87,378.31,378.43,997906.0,366.2357,366.2454,365.7041,365.8201,997906.0
2022-12-19 14:55:00,378.42,378.85,378.37,378.75,627966.0,365.8104,366.2261,365.7621,366.1294,627966.0
2022-12-19 15:00:00,378.73,378.79,378.28,378.44,827449.0,366.1101,366.1681,365.6751,365.8297,827449.0
2022-12-19 15:05:00,378.43,378.73,378.31,378.7,903556.0,365.8201,366.1101,365.7041,366.0811,903556.0
2022-12-19 15:10:00,378.71,378.93,378.48,378.5,1077381.0,366.0907,366.3034,365.8684,365.8877,1077381.0
2022-12-19 15:15:00,378.51,379.01,378.51,378.86,829701.0,365.8974,366.3807,365.8974,366.2357,829701.0
2022-12-19 15:20:00,378.89,378.99,378.54,378.87,800873.0,366.2647,366.3614,365.9264,366.2454,800873.0
2022-12-19 15:25:00,378.86,379.11,378.73,378.81,660109.0,366.2357,366.4774,366.1101,366.1874,660109.0
2022-12-19 15:30:00,378.81,379.32,378.75,379.12,980832.0,366.1874,366.6804,366.1294,366.4871,980832.0
2022-12-19 15:35:00,379.11,379.46,378.81,378.86,1023329.0,366.4774,366.8157,366.1874,366.2357,1023329.0
2022-12-19 15:40:00,378.86,379.13,378.55,378.99,1378776.0,366.2357,366.4967,365.9361,366.3614,1378776.0
2022-12-19 15:45:00,379.0,379.62,378.94,379.28,1219816.0,366.3711,366.9704,366.3131,366.6417,1219816.0
2022-12-19 15:50:00,379.29,379.93,379.29,379.91,1599952.0,366.6514,367.2701,366.6514,367.2507,1599952.0
2022-12-19 15:55:00,379.9,380.41,379.73,379.99,3726658.0,367.2411,367.7341,367.0767,367.3281,3726658.0
2022-12-20 09:30:00,379.23,379.45,378.58,379.26,1215346.0,366.5934,366.8061,365.9651,366.6224,1215346.0
2022-12-20 09:35:00,379.24,379.85,378.95,379.67,753108.0,366.6031,367.1927,366.3227,367.0187,753108.0
2022-12-20 09:40:00,379.7,379.82,378.39,378.44,934231.0,367.0477,367.1637,365.7814,365.8297,934231.0
2022-12-20 09:45:00,378.47,378.6,377.94,378.39,820910.0,365.8587,365.9844,365.3464,365.7814,820910.0
2022-12-20 09:50:00,378.41,378.85,377.85,378.65,683141.0,365.8007,366.2261,365.2594,366.0327,683141.0
2022-12-20 09:55:00,378.65,380.27,378.53,380.04,1351059.0,366.0327,367.5988,365.9167,367.3764,1351059.0
2022-12-20 10:00:00,380.07,380.68,380.0,380.3,1131032.0,367.4054,367.9951,367.3377,367.6278,1131032.0
2022-12-20 10:05:00,380.31,380.95,380.3,380.31,714932.0,367.6374,368.2561,367.6278,367.6374,714932.0
2022-12-20 10:10:00,380.31,380.94,379.98,380.7,809344.0,367.6374,368.2464,367.3184,368.0144,809344.0
2022-12-20 10:15:00,380.69,380.93,378.43,380.68,600773.0,368.0048,368.2368,365.8201,367.9951,600773.0
2022-12-20 10:20:00,380.69,381.65,380.65,381.41,1437416.0,368.0048,368.9328,367.9661,368.7008,1437416.0
2022-12-20 10:25:00,381.41,381.54,381.0,381.47,770649.0,368.7008,368.8264,368.3044,368.7588,770649.0
2022-12-20 10:30:00,381.48,382.09,381.48,381.62,957379.0,368.7684,369.3581,368.7684,368.9038,957379.0
2022-12-20 10:35:00,381.61,382.14,381.56,381.85,626767.0,368.8941,369.4064,368.8458,369.1261,626767.0
2022-12-20 10:40:00,381.84,382.0,381.43,381.71,614376.0,369.1164,369.2711,368.7201,368.9908,614376.0
2022-12-20 10:45:00,381.71,381.93,381.37,381.75,744493.0,368.9908,369.2034,368.6621,369.0294,744493.0
2022-12-20 10:50:00,381.75,381.96,381.38,381.79,438679.0,369.0294,369.2324,368.6718,369.0681,438679.0
2022-12-20 10:55:00,381.79,382.05,381.23,381.29,616480.0,369.0681,369.3194,368.5268,368.5848,616480.0
2022-12-20 11:00:00,381.29,381.54,380.97,381.38,667387.0,368.5848,368.8264,368.2754,368.6718,667387.0
2022-12-20 11:05:00,381.39,381.4,380.88,380.88,417037.0,368.6814,368.6911,368.1884,368.1884,417037.0
2022-12-20 11:10:00,380.88,380.99,380.35,380.56,599809.0,368.1884,368.2948,367.6761,367.8791,599809.0
2022-12-20 11:15:00,380.56,380.63,379.29,379.74,964769.0,367.8791,367.9468,366.6514,367.0864,964769.0
2022-12-20 11:20:00,379.75,379.82,379.39,379.63,532259.0,367.0961,367.1637,366.7481,366.9801,532259.0
2022-12-20 11:25:00,379.63,379.71,378.85,379.18,561029.0,366.9801,367.0574,366.2261,366.5451,561029.0
2022-12-20 11:30:00,379.17,379.78,379.09,379.65,685938.0,366.5354,367.1251,366.4581,366.9994,685938.0
2022-12-20 11:35:00,379.66,379.76,379.34,379.6,444752.0,367.0091,367.1057,366.6997,366.9511,444752.0
2022-12-20 11:40:00,379.6,379.93,379.3,379.89,622968.0,366.9511,367.2701,366.6611,367.2314,622968.0
2022-12-20 11:45:00,379.91,380.16,379.59,380.11,483363.0,367.2507,367.4924,366.9414,367.4441,483363.0
2022-12-20 11:50:00,380.13,380.17,379.76,380.12,385163.0,367.4634,367.5021,367.1057,367.4537,385163.0
2022-12-20 11:55:00,380.11,380.71,379.78,380.63,538851.0,367.4441,368.0241,367.1251,367.9468,538851.0
2022-12-20 12:00:00,380.63,380.93,380.53,380.77,407561.0,367.9468,368.2368,367.8501,368.0821,407561.0
2022-12-20 12:05:00,380.81,381.18,380.69,380.95,476785.0,368.1208,368.4784,368.0048,368.2561,476785.0
2022-12-20 12:10:00,380.97,381.29,380.51,380.62,650930.0,368.2754,368.5848,367.8308,367.9371,650930.0
2022-12-20 12:15:00,380.62,380.86,380.51,380.58,459358.0,367.9371,368.1691,367.8308,367.8984,459358.0
2022-12-20 12:20:00,380.57,381.14,380.57,381.06,415280.0,367.8888,368.4398,367.8888,368.3624,415280.0
2022-12-20 12:25:00,381.06,381.19,380.63,380.67,338113.0,368.3624,368.4881,367.9468,367.9854,338113.0
2022-12-20 12:30:00,380.64,380.74,380.13,380.14,511158.0,367.9564,368.0531,367.4634,367.4731,511158.0
2022-12-20 12:35:00,380.13,380.32,380.01,380.28,398027.0,367.4634,367.6471,367.3474,367.6084,398027.0
2022-12-20 12:40:00,380.29,380.86,380.28,380.4,521155.0,367.6181,368.1691,367.6084,367.7244,521155.0
2022-12-20 12:45:00,380.44,380.89,380.34,380.75,316112.0,367.7631,368.1981,367.6664,368.0628,316112.0
2022-12-20 12:50:00,380.77,380.96,380.63,380.9,262260.0,368.0821,368.2658,367.9468,368.2078,262260.0
2022-12-20 12:55:00,380.89,381.19,380.78,381.14,352089.0,368.1981,368.4881,368.0918,368.4398,352089.0
2022-12-20 13:00:00,381.16,381.49,381.11,381.33,425223.0,368.4591,368.7781,368.4108,368.6234,425223.0
2022-12-20 13:05:00,381.31,381.37,380.88,380.98,456051.0,368.6041,368.6621,368.1884,368.2851,456051.0
2022-12-20 13:10:00,380.98,381.04,380.53,380.84,288781.0,368.2851,368.3431,367.8501,368.1498,288781.0
2022-12-20 13:15:00,380.83,381.29,380.81,380.89,313635.0,368.1401,368.5848,368.1208,368.1981,313635.0
2022-12-20 13:20:00,380.88,381.25,380.64,381.14,341848.0,368.1884,368.5461,367.9564,368.4398,341848.0
2022-12-20 13:25:00,381.15,381.69,381.15,381.5,487672.0,368.4494,368.9714,368.4494,368.7878,487672.0
2022-12-20 13:30:00,381.51,381.97,381.44,381.81,449529.0,368.7974,369.2421,368.7298,369.0874,449529.0
2022-12-20 13:35:00,381.81,382.23,381.73,382.06,531135.0,369.0874,369.4934,369.0101,369.3291,531135.0
2022-12-20 13:40:00,382.08,382.21,381.69,381.86,495998.0,369.3484,369.4741,368.9714,369.1358,495998.0
2022-12-20 13:45:00,381.88,381.94,381.48,381.6,319667.0,369.1551,369.2131,368.7684,368.8844,319667.0
2022-12-20 13:50:00,381.6,381.67,381.45,381.47,231999.0,368.8844,368.9521,368.7394,368.7588,231999.0
2022-12-20 13:55:00,381.49,381.59,381.16,381.26,315557.0,368.7781,368.8748,368.4591,368.5558,315557.0
2022-12-20 14:00:00,381.27,381.74,381.06,381.57,835490.0,368.5654,369.0198,368.3624,368.8554,835490.0
2022-12-20 14:05:00,381.57,381.81,381.34,381.62,361195.0,368.8554,369.0874,368.6331,368.9038,361195.0
2022-12-20 14:10:00,381.62,382.02,381.59,381.87,270907.0,368.9038,369.2904,368.8748,369.1454,270907.0
2022-12-20 14:15:00,381.86,381.98,381.49,381.55,394152.0,369.1358,369.2518,368.7781,368.8361,394152.0
2022-12-20 14:20:00,381.57,381.6,381.18,381.21,387386.0,368.8554,368.8844,368.4784,368.5074,387386.0
2022-12-20 14:25:00,381.22,381.46,381.14,381.36,388197.0,368.5171,368.7491,368.4398,368.6524,388197.0
2022-12-20 14:30:00,381.37,381.43,381.11,381.27,390479.0,368.6621,368.7201,368.4108,368.5654,390479.0
2022-12-20 14:35:00,381.27,381.29,380.84,381.04,416249.0,368.5654,368.5848,368.1498,368.3431,416249.0
2022-12-20 14:40:00,381.05,381.2,380.58,380.71,441971.0,368.3528,368.4978,367.8984,368.0241,441971.0
2022-12-20 14:45:00,380.7,380.93,380.66,380.77,313043.0,368.0144,368.2368,367.9758,368.0821,313043.0
2022-12-20 14:50:00,380.75,381.0,380.47,380.96,570026.0,368.0628,368.3044,367.7921,368.2658,570026.0
2022-12-20 14:55:00,380.95,381.04,380.56,380.7,569193.0,368.2561,368.3431,367.8791,368.0144,569193.0
2022-12-20 15:00:00,380.71,380.77,380.19,380.31,1110760.0,368.0241,368.0821,367.5214,367.6374,1110760.0
2022-12-20 15:05:00,380.33,380.45,380.06,380.34,530316.0,367.6568,367.7728,367.3957,367.6664,530316.0
2022-12-20 15:10:00,380.32,380.63,380.2,380.58,800564.0,367.6471,367.9468,367.5311,367.8984,800564.0
2022-12-20 15:15:00,380.58,380.81,380.36,380.41,569888.0,367.8984,368.1208,367.6858,367.7341,569888.0
2022-12-20 15:20:00,380.41,380.66,380.25,380.49,469681.0,367.7341,367.9758,367.5794,367.8114,469681.0
2022-12-20 15:25:00,380.49,381.18,380.46,381.03,508600.0,367.8114,368.4784,367.7824,368.3334,508600.0
2022-12-20 15:30:00,381.03,381.29,380.83,381.08,609178.0,368.3334,368.5848,368.1401,368.3818,609178.0
2022-12-20 15:35:00,381.07,381.58,381.07,381.54,826140.0,368.3721,368.8651,368.3721,368.8264,826140.0
2022-12-20 15:40:00,381.55,381.55,381.2,381.32,639359.0,368.8361,368.8361,368.4978,368.6138,639359.0
2022-12-20 15:45:00,381.31,381.48,381.08,381.36,705981.0,368.6041,368.7684,368.3818,368.6524,705981.0
2022-12-20 15:50:00,381.34,381.37,380.82,380.9,1315157.0,368.6331,368.6621,368.1304,368.2078,1315157.0
2022-12-20 15:55:00,380.9,380.94,380.4,380.52,1792072.0,368.2078,368.2464,367.7244,367.8404,1792072.0
2022-12-21 09:30:00,383.25,383.44,382.72,382.74,1324529.0,370.4795,370.6631,369.9671,369.9864,1324529.0
2022-12-21 09:35:00,382.77,383.52,382.69,383.33,763267.0,370.0154,370.7405,369.9381,370.5568,763267.0
2022-12-21 09:40:00,383.33,383.44,382.8,383.15,630296.0,370.5568,370.6631,370.0444,370.3828,630296.0
2022-12-21 09:45:00,383.16,383.95,383.12,383.86,772094.0,370.3925,371.1561,370.3538,371.0691,772094.0
2022-12-21 09:50:00,383.87,383.98,383.4,383.47,606436.0,371.0788,371.1851,370.6245,370.6921,606436.0
2022-12-21 09:55:00,383.47,383.55,382.91,383.16,646965.0,370.6921,370.7695,370.1508,370.3925,646965.0
2022-12-21 10:00:00,383.17,384.26,382.88,383.87,1307125.0,370.4021,371.4558,370.1218,371.0788,1307125.0
2022-12-21 10:05:00,383.87,384.72,383.71,384.68,833444.0,371.0788,371.9005,370.9241,371.8618,833444.0
2022-12-21 10:10:00,384.7,384.79,384.35,384.52,615932.0,371.8811,371.9681,371.5428,371.7071,615932.0
2022-12-21 10:15:00,384.52,384.76,384.32,384.64,684042.0,371.7071,371.9391,371.5138,371.8231,684042.0
2022-12-21 10:20:00,384.66,384.92,384.5,384.83,709470.0,371.8425,372.0938,371.6878,372.0068,709470.0
2022-12-21 10:25:00,384.83,385.22,384.7,385.15,745168.0,372.0068,372.3838,371.8811,372.3161,745168.0
2022-12-21 10:30:00,385.15,385.98,385.0,385.88,1212974.0,372.3161,373.1185,372.1711,373.0218,1212974.0
2022-12-21 10:35:00,385.88,386.38,385.79,386.37,758037.0,373.0218,373.5052,372.9348,373.4955,758037.0
2022-12-21 10:40:00,386.36,386.63,386.2,386.32,1156200.0,373.4858,373.7468,373.3312,373.4472,1156200.0
2022-12-21 10:45:00,386.32,386.47,385.96,386.24,685898.0,373.4472,373.5922,373.0992,373.3698,685898.0
2022-12-21 10:50:00,386.24,386.37,385.95,386.06,574204.0,373.3698,373.4955,373.0895,373.1958,574204.0
2022-12-21 10:55:00,386.06,386.6,386.03,386.58,569764.0,373.1958,373.7178,373.1668,373.6985,569764.0
2022-12-21 11:00:00,386.58,387.12,386.58,387.09,877454.0,373.6985,374.2205,373.6985,374.1915,877454.0
2022-12-21 11:05:00,387.09,387.12,386.68,386.97,632367.0,374.1915,374.2205,373.7952,374.0755,632367.0
2022-12-21 11:10:00,387.0,387.3,386.84,386.85,600991.0,374.1045,374.3945,373.9498,373.9595,600991.0
2022-12-21 11:15:00,386.85,387.04,386.45,386.47,709930.0,373.9595,374.1432,373.5728,373.5922,709930.0
2022-12-21 11:20:00,386.49,386.73,386.05,386.31,756584.0,373.6115,373.8435,373.1862,373.4375,756584.0
2022-12-21 11:25:00,386.31,386.53,386.15,386.46,457245.0,373.4375,373.6502,373.2828,373.5825,457245.0
2022-12-21 11:30:00,386.46,386.83,386.44,386.71,571327.0,373.5825,373.9402,373.5632,373.8242,571327.0
2022-12-21 11:35:00,386.73,386.74,386.33,386.34,401947.0,373.8435,373.8532,373.4568,373.4665,401947.0
2022-12-21 11:40:00,386.34,386.43,385.98,386.43,486459.0,373.4665,373.5535,373.1185,373.5535,486459.0
2022-12-21 11:45:00,386.43,386.48,385.67,385.7,396684.0,373.5535,373.6018,372.8188,372.8478,396684.0
2022-12-21 11:50:00,385.73,386.07,385.6,385.87,507265.0,372.8768,373.2055,372.7511,373.0121,507265.0
2022-12-21 11:55:00,385.86,386.19,385.74,385.94,369161.0,373.0025,373.3215,372.8865,373.0798,369161.0
2022-12-21 12:00:00,385.95,386.03,385.55,385.71,394780.0,373.0895,373.1668,372.7028,372.8575,394780.0
2022-12-21 12:05:00,385.71,386.05,385.58,385.6,436220.0,372.8575,373.1862,372.7318,372.7511,436220.0
2022-12-21 12:10:00,385.61,385.84,385.48,385.75,378431.0,372.7608,372.9831,372.6351,372.8961,378431.0
2022-12-21 12:15:00,385.75,385.78,385.41,385.6,330198.0,372.8961,372.9251,372.5675,372.7511,330198.0
2022-12-21 12:20:00,385.59,386.05,385.5,386.0,354766.0,372.7415,373.1862,372.6545,373.1378,354766.0
2022-12-21 12:25:00,386.02,386.02,385.47,385.65,325688.0,373.1572,373.1572,372.6255,372.7995,325688.0
2022-12-21 12:30:00,385.64,386.11,385.63,385.96,376788.0,372.7898,373.2442,372.7801,373.0992,376788.0
2022-12-21 12:35:00,385.93,386.12,385.79,386.04,262865.0,373.0701,373.2538,372.9348,373.1765,262865.0
2022-12-21 12:40:00,386.05,386.12,385.87,386.05,191379.0,373.1862,373.2538,373.0121,373.1862,191379.0
2022-12-21 12:45:00,386.05,386.13,385.76,386.05,313092.0,373.1862,373.2635,372.9058,373.1862,313092.0
2022-12-21 12:50:00,386.05,386.15,385.85,386.06,216493.0,373.1862,373.2828,372.9928,373.1958,216493.0
2022-12-21 12:55:00,386.06,386.44,385.94,386.39,304032.0,373.1958,373.5632,373.0798,373.5148,304032.0
2022-12-21 13:00:00,386.41,386.78,386.18,386.75,521679.0,373.5342,373.8918,373.3118,373.8628,521679.0
2022-12-21 13:05:00,386.76,386.79,386.59,386.77,288428.0,373.8725,373.9015,373.7082,373.8822,288428.0
2022-12-21 13:10:00,386.76,386.82,386.39,386.45,480398.0,373.8725,373.9305,373.5148,373.5728,480398.0
2022-12-21 13:15:00,386.44,386.49,386.21,386.29,353987.0,373.5632,373.6115,373.3408,373.4182,353987.0
2022-12-21 13:20:00,386.3,386.33,385.71,385.82,318156.0,373.4278,373.4568,372.8575,372.9638,318156.0
2022-12-21 13:25:00,385.81,386.08,385.63,385.75,428388.0,372.9541,373.2152,372.7801,372.8961,428388.0
2022-12-21 13:30:00,385.74,386.08,385.71,385.88,299393.0,372.8865,373.2152,372.8575,373.0218,299393.0
2022-12-21 13:35:00,385.89,386.14,385.8,386.03,244727.0,373.0315,373.2732,372.9445,373.1668,244727.0
2022-12-21 13:40:00,386.0,386.12,385.75,386.08,266627.0,373.1378,373.2538,372.8961,373.2152,266627.0
2022-12-21 13:45:00,386.08,386.41,386.08,386.35,297670.0,373.2152,373.5342,373.2152,373.4762,297670.0
2022-12-21 13:50:00,386.34,386.52,386.24,386.49,287728.0,373.4665,373.6405,373.3698,373.6115,287728.0
2022-12-21 13:55:00,386.51,386.56,386.34,386.38,253464.0,373.6308,373.6792,373.4665,373.5052,253464.0
2022-12-21 14:00:00,386.39,387.12,386.38,387.02,604998.0,373.5148,374.2205,373.5052,374.1238,604998.0
2022-12-21 14:05:00,387.03,387.31,386.9,387.17,457958.0,374.1335,374.4042,374.0078,374.2688,457958.0
2022-12-21 14:10:00,387.16,387.41,386.96,387.11,587214.0,374.2592,374.5008,374.0658,374.2108,587214.0
2022-12-21 14:15:00,387.12,387.28,386.89,386.9,397563.0,374.2205,374.3752,373.9982,374.0078,397563.0
2022-12-21 14:20:00,386.9,387.04,386.7,386.72,472512.0,374.0078,374.1432,373.8145,373.8338,472512.0
2022-12-21 14:25:00,386.73,386.9,386.43,386.45,459082.0,373.8435,374.0078,373.5535,373.5728,459082.0
2022-12-21 14:30:00,386.47,386.87,386.32,386.82,524575.0,373.5922,373.9788,373.4472,373.9305,524575.0
2022-12-21 14:35:00,386.83,386.85,386.13,386.44,662842.0,373.9402,373.9595,373.2635,373.5632,662842.0
2022-12-21 14:40:00,386.47,386.57,386.22,386.39,328169.0,373.5922,373.6888,373.3505,373.5148,328169.0
2022-12-21 14:45:00,386.38,386.61,386.27,386.35,244895.0,373.5052,373.7275,373.3988,373.4762,244895.0
2022-12-21 14:50:00,386.35,386.36,385.74,385.95,548161.0,373.4762,373.4858,372.8865,373.0895,548161.0
2022-12-21 14:55:00,385.96,386.21,385.73,386.09,481186.0,373.0992,373.3408,372.8768,373.2248,481186.0
2022-12-21 15:00:00,386.11,386.47,386.04,386.31,476991.0,373.2442,373.5922,373.1765,373.4375,476991.0
2022-12-21 15:05:00,386.3,386.33,385.61,385.75,542519.0,373.4278,373.4568,372.7608,372.8961,542519.0
2022-12-21 15:10:00,385.76,386.18,385.57,386.13,610575.0,372.9058,373.3118,372.7221,373.2635,610575.0
2022-12-21 15:15:00,386.13,386.2,385.81,385.86,401053.0,373.2635,373.3312,372.9541,373.0025,401053.0
2022-12-21 15:20:00,385.85,386.0,385.64,385.85,473999.0,372.9928,373.1378,372.7898,372.9928,473999.0
2022-12-21 15:25:00,385.8,386.06,385.54,385.56,512725.0,372.9445,373.1958,372.6931,372.7125,512725.0
2022-12-21 15:30:00,385.56,385.98,385.54,385.86,435121.0,372.7125,373.1185,372.6931,373.0025,435121.0
2022-12-21 15:35:00,385.86,386.07,385.75,386.03,609047.0,373.0025,373.2055,372.8961,373.1668,609047.0
2022-12-21 15:40:00,386.03,386.14,385.66,385.86,721113.0,373.1668,373.2732,372.8091,373.0025,721113.0
2022-12-21 15:45:00,385.85,386.16,385.72,386.06,994427.0,372.9928,373.2925,372.8671,373.1958,994427.0
2022-12-21 15:50:00,386.02,386.03,385.24,385.8,1422569.0,373.1572,373.1668,372.4031,372.9445,1422569.0
2022-12-21 15:55:00,385.8,386.29,385.76,386.23,3135939.0,372.9445,373.4182,372.9058,373.3602,3135939.0
2022-12-22 09:30:00,383.05,383.38,381.71,381.76,1604943.0,370.2861,370.6051,368.9908,369.0391,1604943.0
2022-12-22 09:35:00,381.77,382.19,381.23,381.33,1174178.0,369.0488,369.4548,368.5268,368.6234,1174178.0
2022-12-22 09:40:00,381.36,381.54,381.1,381.43,719490.0,368.6524,368.8264,368.4011,368.7201,719490.0
2022-12-22 09:45:00,381.42,381.61,380.97,381.2,784379.0,368.7104,368.8941,368.2754,368.4978,784379.0
2022-12-22 09:50:00,381.17,381.53,381.07,381.17,613341.0,368.4688,368.8168,368.3721,368.4688,613341.0
2022-12-22 09:55:00,381.17,381.59,381.1,381.59,683055.0,368.4688,368.8748,368.4011,368.8748,683055.0
2022-12-22 10:00:00,381.57,381.57,380.22,380.39,1207303.0,368.8554,368.8554,367.5504,367.7148,1207303.0
2022-12-22 10:05:00,380.37,380.63,379.73,380.12,1044154.0,367.6954,367.9468,367.0767,367.4537,1044154.0
2022-12-22 10:10:00,380.11,380.2,379.36,379.93,1183355.0,367.4441,367.5311,366.7191,367.2701,1183355.0
2022-12-22 10:15:00,379.92,380.2,379.65,380.09,990028.0,367.2604,367.5311,366.9994,367.4247,990028.0
2022-12-22 10:20:00,380.09,380.12,379.57,379.59,757028.0,367.4247,367.4537,366.9221,366.9414,757028.0
2022-12-22 10:25:00,379.59,380.0,379.49,379.5,824393.0,366.9414,367.3377,366.8447,366.8544,824393.0
2022-12-22 10:30:00,379.49,379.6,379.02,379.18,1432157.0,366.8447,366.9511,366.3904,366.5451,1432157.0
2022-12-22 10:35:00,379.18,379.38,379.01,379.14,597043.0,366.5451,366.7384,366.3807,366.5064,597043.0
2022-12-22 10:40:00,379.13,379.49,378.92,379.22,1024890.0,366.4967,366.8447,366.2937,366.5837,1024890.0
2022-12-22 10:45:00,379.23,379.81,379.01,379.55,662085.0,366.5934,367.1541,366.3807,366.9027,662085.0
2022-12-22 10:50:00,379.56,379.77,379.38,379.41,387273.0,366.9124,367.1154,366.7384,366.7674,387273.0
2022-12-22 10:55:00,379.41,379.43,379.0,379.1,544765.0,366.7674,366.7867,366.3711,366.4677,544765.0
2022-12-22 11:00:00,379.1,379.37,378.8,379.32,548256.0,366.4677,366.7287,366.1777,366.6804,548256.0
2022-12-22 11:05:00,379.32,379.61,379.04,379.04,493527.0,366.6804,366.9607,366.4097,366.4097,493527.0
2022-12-22 11:10:00,379.04,379.21,378.66,379.14,559941.0,366.4097,366.5741,366.0424,366.5064,559941.0
2022-12-22 11:15:00,379.11,379.46,379.03,379.1,419651.0,366.4774,366.8157,366.4001,366.4677,419651.0
2022-12-22 11:20:00,379.11,379.46,378.95,379.2,332334.0,366.4774,366.8157,366.3227,366.5644,332334.0
2022-12-22 11:25:00,379.2,379.3,379.02,379.15,310775.0,366.5644,366.6611,366.3904,366.5161,310775.0
2022-12-22 11:30:00,379.16,379.34,378.89,379.12,365827.0,366.5257,366.6997,366.2647,366.4871,365827.0
2022-12-22 11:35:00,379.13,379.33,378.59,378.64,474743.0,366.4967,366.6901,365.9747,366.0231,474743.0
2022-12-22 11:40:00,378.64,378.69,378.25,378.58,712999.0,366.0231,366.0714,365.6461,365.9651,712999.0
2022-12-22 11:45:00,378.57,378.63,378.22,378.39,364734.0,365.9554,366.0134,365.6171,365.7814,364734.0
2022-12-22 11:50:00,378.38,378.61,378.23,378.6,482371.0,365.7717,365.9941,365.6267,365.9844,482371.0
2022-12-22 11:55:00,378.6,378.74,378.36,378.68,353655.0,365.9844,366.1197,365.7524,366.0617,353655.0
2022-12-22 12:00:00,378.69,378.74,378.45,378.52,411762.0,366.0714,366.1197,365.8394,365.9071,411762.0
2022-12-22 12:05:00,378.52,378.6,378.31,378.56,362337.0,365.9071,365.9844,365.7041,365.9457,362337.0
2022-12-22 12:10:00,378.55,378.6,378.14,378.21,363921.0,365.9361,365.9844,365.5397,365.6074,363921.0
2022-12-22 12:15:00,378.21,378.42,378.08,378.16,437183.0,365.6074,365.8104,365.4817,365.5591,437183.0
2022-12-22 12:20:00,378.15,378.22,377.28,377.31,892229.0,365.5494,365.6171,364.7084,364.7374,892229.0
2022-12-22 12:25:00,377.3,377.37,376.52,376.72,1044700.0,364.7277,364.7954,363.9737,364.167,1044700.0
2022-12-22 12:30:00,376.72,376.94,376.53,376.58,861381.0,364.167,364.3797,363.9834,364.0317,861381.0
2022-12-22 12:35:00,376.6,376.67,376.31,376.55,529424.0,364.051,364.1187,363.7707,364.0027,529424.0
2022-12-22 12:40:00,376.54,376.62,376.11,376.44,767208.0,363.993,364.0704,363.5774,363.8964,767208.0
2022-12-22 12:45:00,376.45,376.64,376.3,376.61,574778.0,363.906,364.0897,363.761,364.0607,574778.0
2022-12-22 12:50:00,376.59,376.67,376.43,376.56,384761.0,364.0414,364.1187,363.8867,364.0124,384761.0
2022-12-22 12:55:00,376.57,376.64,376.33,376.55,554676.0,364.022,364.0897,363.79,364.0027,554676.0
2022-12-22 13:00:00,376.55,376.55,375.57,375.6,986556.0,364.0027,364.0027,363.0554,363.0844,986556.0
2022-12-22 13:05:00,375.6,375.84,375.22,375.55,835250.0,363.0844,363.3164,362.717,363.036,835250.0
2022-12-22 13:10:00,375.54,376.03,375.54,375.99,608995.0,363.0264,363.5,363.0264,363.4614,608995.0
2022-12-22 13:15:00,375.99,376.0,375.62,375.74,575017.0,363.4614,363.471,363.1037,363.2197,575017.0
2022-12-22 13:20:00,375.73,375.74,375.38,375.45,442419.0,363.21,363.2197,362.8717,362.9394,442419.0
2022-12-22 13:25:00,375.45,375.68,375.34,375.49,449506.0,362.9394,363.1617,362.833,362.978,449506.0
2022-12-22 13:30:00,375.49,375.49,374.77,374.98,994001.0,362.978,362.978,362.282,362.485,994001.0
2022-12-22 13:35:00,374.97,375.63,374.8,375.61,764416.0,362.4754,363.1134,362.311,363.094,764416.0
2022-12-22 13:40:00,375.62,375.86,375.46,375.85,936283.0,363.1037,363.3357,362.949,363.326,936283.0
2022-12-22 13:45:00,375.86,375.89,375.51,375.69,597006.0,363.3357,363.3647,362.9974,363.1714,597006.0
2022-12-22 13:50:00,375.68,375.76,375.46,375.64,351447.0,363.1617,363.239,362.949,363.123,351447.0
2022-12-22 13:55:00,375.62,375.76,375.32,375.53,559784.0,363.1037,363.239,362.8137,363.0167,559784.0
2022-12-22 14:00:00,375.52,376.12,375.5,375.67,743179.0,363.007,363.587,362.9877,363.152,743179.0
2022-12-22 14:05:00,375.68,376.04,375.64,375.76,650340.0,363.1617,363.5097,363.123,363.239,650340.0
2022-12-22 14:10:00,375.75,376.87,375.75,376.81,1105441.0,363.2294,364.312,363.2294,364.254,1105441.0
2022-12-22 14:15:00,376.81,376.81,376.31,376.34,641584.0,364.254,364.254,363.7707,363.7997,641584.0
2022-12-22 14:20:00,376.34,376.81,375.88,376.78,741064.0,363.7997,364.254,363.355,364.225,741064.0
2022-12-22 14:25:00,376.78,377.34,376.55,377.21,787453.0,364.225,364.7664,364.0027,364.6407,787453.0
2022-12-22 14:30:00,377.22,377.59,376.95,377.51,987694.0,364.6504,365.0081,364.3894,364.9307,987694.0
2022-12-22 14:35:00,377.51,377.62,376.83,377.04,799535.0,364.9307,365.0371,364.2734,364.4764,799535.0
2022-12-22 14:40:00,377.02,377.26,376.75,377.05,612453.0,364.457,364.689,364.196,364.486,612453.0
2022-12-22 14:45:00,377.04,377.66,377.0,377.66,603429.0,364.4764,365.0757,364.4377,365.0757,603429.0
2022-12-22 14:50:00,377.67,378.06,377.38,378.02,764584.0,365.0854,365.4624,364.8051,365.4237,764584.0
2022-12-22 14:55:00,378.01,378.62,377.92,378.49,975512.0,365.4141,366.0037,365.3271,365.8781,975512.0
2022-12-22 15:00:00,378.49,378.74,378.21,378.51,1109994.0,365.8781,366.1197,365.6074,365.8974,1109994.0
2022-12-22 15:05:00,378.5,379.18,378.19,379.12,1073041.0,365.8877,366.5451,365.5881,366.4871,1073041.0
2022-12-22 15:10:00,379.13,379.17,378.5,378.57,1135498.0,366.4967,366.5354,365.8877,365.9554,1135498.0
2022-12-22 15:15:00,378.57,379.47,378.53,379.39,1006063.0,365.9554,366.8254,365.9167,366.7481,1006063.0
2022-12-22 15:20:00,379.38,380.19,379.36,380.07,1367503.0,366.7384,367.5214,366.7191,367.4054,1367503.0
2022-12-22 15:25:00,380.07,380.39,379.69,380.28,1259715.0,367.4054,367.7148,367.0381,367.6084,1259715.0
2022-12-22 15:30:00,380.27,380.51,379.74,379.76,1553721.0,367.5988,367.8308,367.0864,367.1057,1553721.0
2022-12-22 15:35:00,379.77,379.93,379.17,379.51,1238708.0,367.1154,367.2701,366.5354,366.8641,1238708.0
2022-12-22 15:40:00,379.51,379.58,378.93,379.26,1312483.0,366.8641,366.9317,366.3034,366.6224,1312483.0
2022-12-22 15:45:00,379.27,379.8,378.94,379.73,1503545.0,366.6321,367.1444,366.3131,367.0767,1503545.0
2022-12-22 15:50:00,379.75,380.75,379.75,380.55,2466797.0,367.0961,368.0628,367.0961,367.8694,2466797.0
2022-12-22 15:55:00,380.56,380.82,380.04,380.76,5202889.0,367.8791,368.1304,367.3764,368.0724,5202889.0
2022-12-23 09:30:00,379.65,381.27,379.62,379.91,1368055.0,366.9994,368.5654,366.9704,367.2507,1368055.0
2022-12-23 09:35:00,379.9,380.06,378.37,378.37,1002531.0,367.2411,367.3957,365.7621,365.7621,1002531.0
2022-12-23 09:40:00,378.38,380.36,378.32,379.56,841216.0,365.7717,367.6858,365.7137,366.9124,841216.0
2022-12-23 09:45:00,379.56,379.63,378.36,378.79,561867.0,366.9124,366.9801,365.7524,366.1681,561867.0
2022-12-23 09:50:00,378.78,379.21,378.44,378.57,453551.0,366.1584,366.5741,365.8297,365.9554,453551.0
2022-12-23 09:55:00,378.55,378.63,378.03,378.49,583766.0,365.9361,366.0134,365.4334,365.8781,583766.0
2022-12-23 10:00:00,378.49,380.35,378.24,378.88,1387309.0,365.8781,367.6761,365.6364,366.2551,1387309.0
2022-12-23 10:05:00,378.81,379.8,378.26,379.52,684909.0,366.1874,367.1444,365.6557,366.8737,684909.0
2022-12-23 10:10:00,379.48,380.33,379.43,379.65,466676.0,366.8351,367.6568,366.7867,366.9994,466676.0
2022-12-23 10:15:00,379.63,381.5,379.3,381.43,1002807.0,366.9801,368.7878,366.6611,368.7201,1002807.0
2022-12-23 10:20:00,381.45,381.49,380.9,381.38,591632.0,368.7394,368.7781,368.2078,368.6718,591632.0
2022-12-23 10:25:00,381.37,381.81,380.96,381.4,655329.0,368.6621,369.0874,368.2658,368.6911,655329.0
2022-12-23 10:30:00,381.41,382.17,381.34,382.13,760199.0,368.7008,369.4354,368.6331,369.3968,760199.0
2022-12-23 10:35:00,382.15,382.68,381.81,382.66,755637.0,369.4161,369.9284,369.0874,369.9091,755637.0
2022-12-23 10:40:00,382.68,382.69,381.98,382.03,688557.0,369.9284,369.9381,369.2518,369.3001,688557.0
2022-12-23 10:45:00,382.06,382.09,381.25,381.56,569170.0,369.3291,369.3581,368.5461,368.8458,569170.0
2022-12-23 10:50:00,381.57,381.57,380.79,381.06,515330.0,368.8554,368.8554,368.1014,368.3624,515330.0
2022-12-23 10:55:00,381.06,381.54,380.58,380.79,531671.0,368.3624,368.8264,367.8984,368.1014,531671.0
2022-12-23 11:00:00,380.79,381.02,380.0,380.21,650826.0,368.1014,368.3238,367.3377,367.5408,650826.0
2022-12-23 11:05:00,380.26,380.38,380.08,380.34,359457.0,367.5891,367.7051,367.4151,367.6664,359457.0
2022-12-23 11:10:00,380.35,381.17,380.33,380.86,598802.0,367.6761,368.4688,367.6568,368.1691,598802.0
2022-12-23 11:15:00,380.86,381.23,380.6,380.98,433781.0,368.1691,368.5268,367.9178,368.2851,433781.0
2022-12-23 11:20:00,380.98,381.45,380.75,381.13,432638.0,368.2851,368.7394,368.0628,368.4301,432638.0
2022-12-23 11:25:00,381.13,381.43,380.74,380.93,305411.0,368.4301,368.7201,368.0531,368.2368,305411.0
2022-12-23 11:30:00,380.93,381.31,380.8,380.86,309807.0,368.2368,368.6041,368.1111,368.1691,309807.0
2022-12-23 11:35:00,380.88,381.73,380.87,381.63,308634.0,368.1884,369.0101,368.1788,368.9134,308634.0
2022-12-23 11:40:00,381.61,382.12,381.43,381.49,398097.0,368.8941,369.3871,368.7201,368.7781,398097.0
2022-12-23 11:45:00,381.48,381.69,381.17,381.61,270892.0,368.7684,368.9714,368.4688,368.8941,270892.0
2022-12-23 11:50:00,381.62,381.87,381.16,381.27,314814.0,368.9038,369.1454,368.4591,368.5654,314814.0
2022-12-23 11:55:00,381.27,381.61,381.13,381.58,192508.0,368.5654,368.8941,368.4301,368.8651,192508.0
2022-12-23 12:00:00,381.59,382.13,381.51,381.81,424202.0,368.8748,369.3968,368.7974,369.0874,424202.0
2022-12-23 12:05:00,381.86,381.95,381.39,381.56,400630.0,369.1358,369.2228,368.6814,368.8458,400630.0
2022-12-23 12:10:00,381.53,381.89,381.44,381.76,160903.0,368.8168,369.1648,368.7298,369.0391,160903.0
2022-12-23 12:15:00,381.78,382.08,381.63,381.97,303839.0,369.0584,369.3484,368.9134,369.2421,303839.0
2022-12-23 12:20:00,381.96,382.67,381.86,382.52,462500.0,369.2324,369.9188,369.1358,369.7738,462500.0
2022-12-23 12:25:00,382.51,382.54,382.13,382.13,330367.0,369.7641,369.7931,369.3968,369.3968,330367.0
2022-12-23 12:30:00,382.13,382.52,382.12,382.5,396368.0,369.3968,369.7738,369.3871,369.7544,396368.0
2022-12-23 12:35:00,382.51,382.85,382.24,382.28,395158.0,369.7641,370.0928,369.5031,369.5418,395158.0
2022-12-23 12:40:00,382.29,382.48,381.63,381.78,413010.0,369.5514,369.7351,368.9134,369.0584,413010.0
2022-12-23 12:45:00,381.83,382.17,381.55,381.64,271790.0,369.1068,369.4354,368.8361,368.9231,271790.0
2022-12-23 12:50:00,381.63,381.89,381.56,381.64,154551.0,368.9134,369.1648,368.8458,368.9231,154551.0
2022-12-23 12:55:00,381.63,381.97,381.61,381.86,220959.0,368.9134,369.2421,368.8941,369.1358,220959.0
2022-12-23 13:00:00,381.86,382.23,381.71,382.14,283446.0,369.1358,369.4934,368.9908,369.4064,283446.0
2022-12-23 13:05:00,382.15,382.32,381.96,382.29,226748.0,369.4161,369.5804,369.2324,369.5514,226748.0
2022-12-23 13:10:00,382.29,382.41,381.59,381.59,280363.0,369.5514,369.6674,368.8748,368.8748,280363.0
2022-12-23 13:15:00,381.59,382.17,381.57,382.04,235044.0,368.8748,369.4354,368.8554,369.3098,235044.0
2022-12-23 13:20:00,382.04,382.27,381.88,381.96,237822.0,369.3098,369.5321,369.1551,369.2324,237822.0
2022-12-23 13:25:00,381.95,382.13,381.82,382.06,173570.0,369.2228,369.3968,369.0971,369.3291,173570.0
2022-12-23 13:30:00,382.06,382.36,382.05,382.32,168423.0,369.3291,369.6191,369.3194,369.5804,168423.0
2022-12-23 13:35:00,382.31,382.43,382.01,382.12,167179.0,369.5708,369.6868,369.2808,369.3871,167179.0
2022-12-23 13:40:00,382.09,382.28,381.72,381.81,220496.0,369.3581,369.5418,369.0004,369.0874,220496.0
2022-12-23 13:45:00,381.8,381.86,381.03,381.69,410091.0,369.0778,369.1358,368.3334,368.9714,410091.0
2022-12-23 13:50:00,381.67,381.86,381.53,381.71,178053.0,368.9521,369.1358,368.8168,368.9908,178053.0
2022-12-23 13:55:00,381.69,381.78,381.37,381.47,169704.0,368.9714,369.0584,368.6621,368.7588,169704.0
2022-12-23 14:00:00,381.44,381.58,381.06,381.15,399047.0,368.7298,368.8651,368.3624,368.4494,399047.0
2022-12-23 14:05:00,381.13,381.56,381.12,381.2,313071.0,368.4301,368.8458,368.4204,368.4978,313071.0
2022-12-23 14:10:00,381.22,381.68,381.21,381.61,274488.0,368.5171,368.9618,368.5074,368.8941,274488.0
2022-12-23 14:15:00,381.6,382.02,381.49,381.86,269469.0,368.8844,369.2904,368.7781,369.1358,269469.0
2022-12-23 14:20:00,381.91,381.99,381.38,381.54,212587.0,369.1841,369.2614,368.6718,368.8264,212587.0
2022-12-23 14:25:00,381.51,381.9,381.48,381.69,225513.0,368.7974,369.1744,368.7684,368.9714,225513.0
2022-12-23 14:30:00,381.69,382.13,381.69,382.0,274465.0,368.9714,369.3968,368.9714,369.2711,274465.0
2022-12-23 14:35:00,381.99,382.34,381.92,382.31,246498.0,369.2614,369.5998,369.1938,369.5708,246498.0
2022-12-23 14:40:00,382.31,382.36,381.92,382.02,215946.0,369.5708,369.6191,369.1938,369.2904,215946.0
2022-12-23 14:45:00,382.02,382.16,381.76,381.86,233590.0,369.2904,369.4258,369.0391,369.1358,233590.0
2022-12-23 14:50:00,381.87,382.33,381.83,382.33,228739.0,369.1454,369.5901,369.1068,369.5901,228739.0
2022-12-23 14:55:00,382.32,382.6,382.25,382.54,297274.0,369.5804,369.8511,369.5128,369.7931,297274.0
2022-12-23 15:00:00,382.53,383.06,382.42,382.52,730640.0,369.7834,370.2958,369.6771,369.7738,730640.0
2022-12-23 15:05:00,382.5,382.54,382.17,382.37,478248.0,369.7544,369.7931,369.4354,369.6288,478248.0
2022-12-23 15:10:00,382.36,382.72,382.32,382.44,455416.0,369.6191,369.9671,369.5804,369.6964,455416.0
2022-12-23 15:15:00,382.47,382.85,382.45,382.57,483145.0,369.7254,370.0928,369.7061,369.8221,483145.0
2022-12-23 15:20:00,382.58,382.66,382.1,382.14,405230.0,369.8318,369.9091,369.3678,369.4064,405230.0
2022-12-23 15:25:00,382.13,382.3,381.89,382.05,403816.0,369.3968,369.5611,369.1648,369.3194,403816.0
2022-12-23 15:30:00,382.05,382.2,381.65,381.83,493147.0,369.3194,369.4644,368.9328,369.1068,493147.0
2022-12-23 15:35:00,381.83,381.88,381.56,381.66,507216.0,369.1068,369.1551,368.8458,368.9424,507216.0
2022-12-23 15:40:00,381.65,382.25,381.64,382.19,682072.0,368.9328,369.5128,368.9231,369.4548,682072.0
2022-12-23 15:45:00,382.19,382.63,382.14,382.55,858590.0,369.4548,369.8801,369.4064,369.8028,858590.0
2022-12-23 15:50:00,382.55,382.89,381.98,382.71,1277388.0,369.8028,370.1314,369.2518,369.9574,1277388.0
2022-12-23 15:55:00,382.72,382.95,382.56,382.9,2246128.0,369.9671,370.1894,369.8124,370.1411,2246128.0
2022-12-27 09:30:00,382.79,383.01,381.79,381.94,1103552.0,370.0348,370.2474,369.0681,369.2131,1103552.0
2022-12-27 09:35:00,381.95,381.96,380.82,381.41,908771.0,369.2228,369.2324,368.1304,368.7008,908771.0
2022-12-27 09:40:00,381.4,381.47,380.9,381.25,703314.0,368.6911,368.7588,368.2078,368.5461,703314.0
2022-12-27 09:45:00,381.26,381.26,380.03,380.54,908409.0,368.5558,368.5558,367.3667,367.8598,908409.0
2022-12-27 09:50:00,380.56,380.89,380.24,380.74,588549.0,367.8791,368.1981,367.5698,368.0531,588549.0
2022-12-27 09:55:00,380.75,380.91,380.45,380.51,613918.0,368.0628,368.2174,367.7728,367.8308,613918.0
2022-12-27 10:00:00,380.52,380.55,379.65,380.4,998735.0,367.8404,367.8694,366.9994,367.7244,998735.0
2022-12-27 10:05:00,380.38,380.66,380.29,380.47,493763.0,367.7051,367.9758,367.6181,367.7921,493763.0
2022-12-27 10:10:00,380.46,381.33,380.17,381.26,513413.0,367.7824,368.6234,367.5021,368.5558,513413.0
2022-12-27 10:15:00,381.27,382.4,380.89,382.05,910803.0,368.5654,369.6578,368.1981,369.3194,910803.0
2022-12-27 10:20:00,382.08,382.97,382.02,382.48,745068.0,369.3484,370.2088,369.2904,369.7351,745068.0
2022-12-27 10:25:00,382.49,382.85,382.16,382.41,679776.0,369.7448,370.0928,369.4258,369.6674,679776.0
2022-12-27 10:30:00,382.4,382.73,381.89,382.63,662967.0,369.6578,369.9768,369.1648,369.8801,662967.0
2022-12-27 10:35:00,382.63,382.71,382.24,382.67,336497.0,369.8801,369.9574,369.5031,369.9188,336497.0
2022-12-27 10:40:00,382.67,382.88,382.36,382.53,447146.0,369.9188,370.1218,369.6191,369.7834,447146.0
2022-12-27 10:45:00,382.55,383.15,382.54,382.88,561100.0,369.8028,370.3828,369.7931,370.1218,561100.0
2022-12-27 10:50:00,382.89,382.92,382.35,382.4,503786.0,370.1314,370.1604,369.6094,369.6578,503786.0
2022-12-27 10:55:00,382.4,382.48,381.81,381.93,657421.0,369.6578,369.7351,369.0874,369.2034,657421.0
2022-12-27 11:00:00,381.93,382.28,381.78,382.11,572919.0,369.2034,369.5418,369.0584,369.3774,572919.0
2022-12-27 11:05:00,382.12,382.34,381.61,382.34,442921.0,369.3871,369.5998,368.8941,369.5998,442921.0
2022-12-27 11:10:00,382.29,382.39,382.06,382.15,245328.0,369.5514,369.6481,369.3291,369.4161,245328.0
2022-12-27 11:15:00,382.19,382.41,381.84,381.9,354037.0,369.4548,369.6674,369.1164,369.1744,354037.0
2022-12-27 11:20:00,381.89,382.44,381.62,382.41,416728.0,369.1648,369.6964,368.9038,369.6674,416728.0
2022-12-27 11:25:00,382.39,382.39,381.96,382.35,322711.0,369.6481,369.6481,369.2324,369.6094,322711.0
2022-12-27 11:30:00,382.35,382.7,381.95,382.1,406352.0,369.6094,369.9478,369.2228,369.3678,406352.0
2022-12-27 11:35:00,382.11,382.54,381.96,382.53,269968.0,369.3774,369.7931,369.2324,369.7834,269968.0
2022-12-27 11:40:00,382.53,382.83,382.27,382.78,314826.0,369.7834,370.0734,369.5321,370.0251,314826.0
2022-12-27 11:45:00,382.78,382.9,382.45,382.59,226054.0,370.0251,370.1411,369.7061,369.8414,226054.0
2022-12-27 11:50:00,382.59,382.62,382.3,382.37,178226.0,369.8414,369.8704,369.5611,369.6288,178226.0
2022-12-27 11:55:00,382.37,382.69,382.25,382.29,205641.0,369.6288,369.9381,369.5128,369.5514,205641.0
2022-12-27 12:00:00,382.32,382.72,382.3,382.62,217553.0,369.5804,369.9671,369.5611,369.8704,217553.0
2022-12-27 12:05:00,382.61,382.71,382.37,382.45,176377.0,369.8608,369.9574,369.6288,369.7061,176377.0
2022-12-27 12:10:00,382.45,383.12,382.43,382.95,274365.0,369.7061,370.3538,369.6868,370.1894,274365.0
2022-12-27 12:15:00,382.96,382.97,382.47,382.64,275380.0,370.1991,370.2088,369.7254,369.8898,275380.0
2022-12-27 12:20:00,382.61,382.62,382.08,382.31,284765.0,369.8608,369.8704,369.3484,369.5708,284765.0
2022-12-27 12:25:00,382.34,382.39,382.07,382.13,351172.0,369.5998,369.6481,369.3388,369.3968,351172.0
2022-12-27 12:30:00,382.13,382.35,382.09,382.24,240984.0,369.3968,369.6094,369.3581,369.5031,240984.0
2022-12-27 12:35:00,382.23,382.42,382.17,382.35,191381.0,369.4934,369.6771,369.4354,369.6094,191381.0
2022-12-27 12:40:00,382.33,382.42,381.75,381.8,347119.0,369.5901,369.6771,369.0294,369.0778,347119.0
2022-12-27 12:45:00,381.8,381.8,381.46,381.56,276507.0,369.0778,369.0778,368.7491,368.8458,276507.0
2022-12-27 12:50:00,381.56,381.92,381.51,381.84,247201.0,368.8458,369.1938,368.7974,369.1164,247201.0
2022-12-27 12:55:00,381.85,382.14,381.72,382.11,217531.0,369.1261,369.4064,369.0004,369.3774,217531.0
2022-12-27 13:00:00,382.11,382.5,382.02,382.33,221011.0,369.3774,369.7544,369.2904,369.5901,221011.0
2022-12-27 13:05:00,382.34,382.61,382.2,382.41,236633.0,369.5998,369.8608,369.4644,369.6674,236633.0
2022-12-27 13:10:00,382.41,382.5,382.29,382.42,142550.0,369.6674,369.7544,369.5514,369.6771,142550.0
2022-12-27 13:15:00,382.42,382.49,382.12,382.15,186366.0,369.6771,369.7448,369.3871,369.4161,186366.0
2022-12-27 13:20:00,382.13,382.19,381.95,382.16,162128.0,369.3968,369.4548,369.2228,369.4258,162128.0
2022-12-27 13:25:00,382.15,382.2,381.91,381.97,176610.0,369.4161,369.4644,369.1841,369.2421,176610.0
2022-12-27 13:30:00,381.97,381.99,381.7,381.8,269757.0,369.2421,369.2614,368.9811,369.0778,269757.0
2022-12-27 13:35:00,381.8,382.04,381.8,381.87,258475.0,369.0778,369.3098,369.0778,369.1454,258475.0
2022-12-27 13:40:00,381.86,382.04,381.73,381.86,297743.0,369.1358,369.3098,369.0101,369.1358,297743.0
2022-12-27 13:45:00,381.84,381.88,381.56,381.84,287707.0,369.1164,369.1551,368.8458,369.1164,287707.0
2022-12-27 13:50:00,381.85,381.89,381.35,381.51,301270.0,369.1261,369.1648,368.6428,368.7974,301270.0
2022-12-27 13:55:00,381.5,381.53,381.01,381.18,501061.0,368.7878,368.8168,368.3141,368.4784,501061.0
2022-12-27 14:00:00,381.15,381.69,381.06,381.6,476808.0,368.4494,368.9714,368.3624,368.8844,476808.0
2022-12-27 14:05:00,381.6,381.66,381.3,381.43,412503.0,368.8844,368.9424,368.5944,368.7201,412503.0
2022-12-27 14:10:00,381.43,381.53,381.18,381.35,500431.0,368.7201,368.8168,368.4784,368.6428,500431.0
2022-12-27 14:15:00,381.35,381.35,380.89,380.98,419471.0,368.6428,368.6428,368.1981,368.2851,419471.0
2022-12-27 14:20:00,381.0,381.19,380.81,381.09,347111.0,368.3044,368.4881,368.1208,368.3914,347111.0
2022-12-27 14:25:00,381.11,381.25,380.63,380.73,409284.0,368.4108,368.5461,367.9468,368.0434,409284.0
2022-12-27 14:30:00,380.73,380.99,380.63,380.97,335147.0,368.0434,368.2948,367.9468,368.2754,335147.0
2022-12-27 14:35:00,380.97,381.02,380.68,380.73,240216.0,368.2754,368.3238,367.9951,368.0434,240216.0
2022-12-27 14:40:00,380.72,380.79,380.5,380.78,297864.0,368.0338,368.1014,367.8211,368.0918,297864.0
2022-12-27 14:45:00,380.77,381.33,380.77,381.3,370158.0,368.0821,368.6234,368.0821,368.5944,370158.0
2022-12-27 14:50:00,381.31,381.5,381.18,381.35,322703.0,368.6041,368.7878,368.4784,368.6428,322703.0
2022-12-27 14:55:00,381.34,381.47,381.07,381.34,352115.0,368.6331,368.7588,368.3721,368.6331,352115.0
2022-12-27 15:00:00,381.34,381.57,381.13,381.25,373556.0,368.6331,368.8554,368.4301,368.5461,373556.0
2022-12-27 15:05:00,381.25,381.76,381.22,381.72,289072.0,368.5461,369.0391,368.5171,369.0004,289072.0
2022-12-27 15:10:00,381.71,381.85,381.53,381.82,280280.0,368.9908,369.1261,368.8168,369.0971,280280.0
2022-12-27 15:15:00,381.82,382.12,381.73,381.73,418362.0,369.0971,369.3871,369.0101,369.0101,418362.0
2022-12-27 15:20:00,381.72,382.0,381.66,381.94,435357.0,369.0004,369.2711,368.9424,369.2131,435357.0
2022-12-27 15:25:00,381.94,382.08,381.81,381.97,315051.0,369.2131,369.3484,369.0874,369.2421,315051.0
2022-12-27 15:30:00,381.98,382.32,381.84,382.07,707924.0,369.2518,369.5804,369.1164,369.3388,707924.0
2022-12-27 15:35:00,382.06,382.36,381.99,382.28,592495.0,369.3291,369.6191,369.2614,369.5418,592495.0
2022-12-27 15:40:00,382.29,382.35,381.98,381.99,578849.0,369.5514,369.6094,369.2518,369.2614,578849.0
2022-12-27 15:45:00,381.97,382.0,381.72,381.89,721548.0,369.2421,369.2711,369.0004,369.1648,721548.0
2022-12-27 15:50:00,381.89,381.89,380.71,381.5,1520218.0,369.1648,369.1648,368.0241,368.7878,1520218.0
2022-12-27 15:55:00,381.5,381.63,381.08,381.39,2341508.0,368.7878,368.9134,368.3818,368.6814,2341508.0
2022-12-28 09:30:00,381.34,382.83,380.62,382.7,1017058.0,368.6331,370.0734,367.9371,369.9478,1017058.0
2022-12-28 09:35:00,382.71,383.39,382.52,382.84,849618.0,369.9574,370.6148,369.7738,370.0831,849618.0
2022-12-28 09:40:00,382.83,383.24,382.56,382.58,479807.0,370.0734,370.4698,369.8124,369.8318,479807.0
2022-12-28 09:45:00,382.6,383.19,382.58,383.11,335585.0,369.8511,370.4215,369.8318,370.3441,335585.0
2022-12-28 09:50:00,383.12,383.14,381.62,382.03,763996.0,370.3538,370.3731,368.9038,369.3001,763996.0
2022-12-28 09:55:00,382.06,382.38,381.83,382.12,551474.0,369.3291,369.6384,369.1068,369.3871,551474.0
2022-12-28 10:00:00,382.09,382.95,381.96,382.24,647267.0,369.3581,370.1894,369.2324,369.5031,647267.0
2022-12-28 10:05:00,382.25,382.29,381.75,381.87,833438.0,369.5128,369.5514,369.0294,369.1454,833438.0
2022-12-28 10:10:00,381.87,382.02,381.47,381.87,303842.0,369.1454,369.2904,368.7588,369.1454,303842.0
2022-12-28 10:15:00,381.89,382.28,381.74,382.2,475211.0,369.1648,369.5418,369.0198,369.4644,475211.0
2022-12-28 10:20:00,382.25,382.28,381.82,381.84,207084.0,369.5128,369.5418,369.0971,369.1164,207084.0
2022-12-28 10:25:00,381.85,381.85,380.25,380.67,763289.0,369.1261,369.1261,367.5794,367.9854,763289.0
2022-12-28 10:30:00,380.65,381.05,380.33,380.78,667994.0,367.9661,368.3528,367.6568,368.0918,667994.0
2022-12-28 10:35:00,380.79,380.88,380.27,380.57,398373.0,368.1014,368.1884,367.5988,367.8888,398373.0
2022-12-28 10:40:00,380.57,380.92,380.43,380.48,388372.0,367.8888,368.2271,367.7534,367.8018,388372.0
2022-12-28 10:45:00,380.46,380.83,380.39,380.59,348509.0,367.7824,368.1401,367.7148,367.9081,348509.0
2022-12-28 10:50:00,380.6,380.63,380.01,380.1,610799.0,367.9178,367.9468,367.3474,367.4344,610799.0
2022-12-28 10:55:00,380.11,380.23,379.34,379.45,782540.0,367.4441,367.5601,366.6997,366.8061,782540.0
2022-12-28 11:00:00,379.39,379.67,379.05,379.54,874945.0,366.7481,367.0187,366.4194,366.8931,874945.0
2022-12-28 11:05:00,379.55,379.55,378.75,378.98,605463.0,366.9027,366.9027,366.1294,366.3517,605463.0
2022-12-28 11:10:00,378.98,379.27,378.7,378.87,549977.0,366.3517,366.6321,366.0811,366.2454,549977.0
2022-12-28 11:15:00,378.88,379.22,378.49,379.18,600726.0,366.2551,366.5837,365.8781,366.5451,600726.0
2022-12-28 11:20:00,379.17,379.34,378.91,379.18,494580.0,366.5354,366.6997,366.2841,366.5451,494580.0
2022-12-28 11:25:00,379.19,379.34,378.99,379.15,307768.0,366.5547,366.6997,366.3614,366.5161,307768.0
2022-12-28 11:30:00,379.15,379.26,378.69,378.78,565064.0,366.5161,366.6224,366.0714,366.1584,565064.0
2022-12-28 11:35:00,378.78,378.9,378.51,378.71,419484.0,366.1584,366.2744,365.8974,366.0907,419484.0
2022-12-28 11:40:00,378.71,379.0,378.66,378.95,443751.0,366.0907,366.3711,366.0424,366.3227,443751.0
2022-12-28 11:45:00,378.95,378.95,378.32,378.35,337999.0,366.3227,366.3227,365.7137,365.7427,337999.0
2022-12-28 11:50:00,378.35,378.66,378.23,378.38,409790.0,365.7427,366.0424,365.6267,365.7717,409790.0
2022-12-28 11:55:00,378.37,378.4,378.1,378.22,447911.0,365.7621,365.7911,365.5011,365.6171,447911.0
2022-12-28 12:00:00,378.23,378.42,377.66,377.72,865612.0,365.6267,365.8104,365.0757,365.1337,865612.0
2022-12-28 12:05:00,377.72,377.93,377.53,377.88,631771.0,365.1337,365.3367,364.9501,365.2884,631771.0
2022-12-28 12:10:00,377.86,377.95,377.38,377.42,412297.0,365.2691,365.3561,364.8051,364.8437,412297.0
2022-12-28 12:15:00,377.41,377.66,377.32,377.5,585675.0,364.8341,365.0757,364.747,364.9211,585675.0
2022-12-28 12:20:00,377.52,377.64,377.3,377.41,362853.0,364.9404,365.0564,364.7277,364.8341,362853.0
2022-12-28 12:25:00,377.41,377.87,377.39,377.85,659850.0,364.8341,365.2787,364.8147,365.2594,659850.0
2022-12-28 12:30:00,377.86,378.32,377.8,378.25,687486.0,365.2691,365.7137,365.2111,365.6461,687486.0
2022-12-28 12:35:00,378.24,378.54,378.05,378.27,506505.0,365.6364,365.9264,365.4527,365.6654,506505.0
2022-12-28 12:40:00,378.26,378.41,378.03,378.26,349389.0,365.6557,365.8007,365.4334,365.6557,349389.0
2022-12-28 12:45:00,378.25,379.07,378.24,379.05,501901.0,365.6461,366.4387,365.6364,366.4194,501901.0
2022-12-28 12:50:00,379.06,379.1,378.82,379.06,324137.0,366.4291,366.4677,366.1971,366.4291,324137.0
2022-12-28 12:55:00,379.07,379.53,378.81,379.33,498986.0,366.4387,366.8834,366.1874,366.6901,498986.0
2022-12-28 13:00:00,379.31,380.0,379.23,379.84,622201.0,366.6707,367.3377,366.5934,367.1831,622201.0
2022-12-28 13:05:00,379.85,380.05,379.71,379.86,485236.0,367.1927,367.3861,367.0574,367.2024,485236.0
2022-12-28 13:10:00,379.84,380.24,379.6,379.61,505751.0,367.1831,367.5698,366.9511,366.9607,505751.0
2022-12-28 13:15:00,379.63,379.92,379.49,379.69,483648.0,366.9801,367.2604,366.8447,367.0381,483648.0
2022-12-28 13:20:00,379.64,379.78,379.13,379.15,330550.0,366.9897,367.1251,366.4967,366.5161,330550.0
2022-12-28 13:25:00,379.18,379.38,379.1,379.32,394516.0,366.5451,366.7384,366.4677,366.6804,394516.0
2022-12-28 13:30:00,379.32,379.35,378.87,378.91,350889.0,366.6804,366.7094,366.2454,366.2841,350889.0
2022-12-28 13:35:00,378.89,379.05,378.61,378.65,264501.0,366.2647,366.4194,365.9941,366.0327,264501.0
2022-12-28 13:40:00,378.65,379.12,378.63,378.88,473008.0,366.0327,366.4871,366.0134,366.2551,473008.0
2022-12-28 13:45:00,378.91,379.16,378.75,378.92,217472.0,366.2841,366.5257,366.1294,366.2937,217472.0
2022-12-28 13:50:00,378.94,378.99,378.48,378.93,277476.0,366.3131,366.3614,365.8684,366.3034,277476.0
2022-12-28 13:55:00,378.92,378.92,378.55,378.67,198795.0,366.2937,366.2937,365.9361,366.0521,198795.0
2022-12-28 14:00:00,378.7,378.93,378.58,378.87,364641.0,366.0811,366.3034,365.9651,366.2454,364641.0
2022-12-28 14:05:00,378.86,379.02,378.34,378.47,357798.0,366.2357,366.3904,365.7331,365.8587,357798.0
2022-12-28 14:10:00,378.47,378.69,378.25,378.66,325314.0,365.8587,366.0714,365.6461,366.0424,325314.0
2022-12-28 14:15:00,378.64,378.74,378.13,378.71,310392.0,366.0231,366.1197,365.5301,366.0907,310392.0
2022-12-28 14:20:00,378.73,378.75,378.37,378.47,162807.0,366.1101,366.1294,365.7621,365.8587,162807.0
2022-12-28 14:25:00,378.47,378.6,378.27,378.38,327821.0,365.8587,365.9844,365.6654,365.7717,327821.0
2022-12-28 14:30:00,378.38,378.86,378.29,378.33,2511443.0,365.7717,366.2357,365.6847,365.7234,2511443.0
2022-12-28 14:35:00,378.34,378.48,378.15,378.41,323559.0,365.7331,365.8684,365.5494,365.8007,323559.0
2022-12-28 14:40:00,378.41,379.17,378.41,379.14,472550.0,365.8007,366.5354,365.8007,366.5064,472550.0
2022-12-28 14:45:00,379.15,379.39,378.88,378.96,428048.0,366.5161,366.7481,366.2551,366.3324,428048.0
2022-12-28 14:50:00,378.97,378.97,378.51,378.62,319780.0,366.3421,366.3421,365.8974,366.0037,319780.0
2022-12-28 14:55:00,378.61,378.7,378.3,378.44,321044.0,365.9941,366.0811,365.6944,365.8297,321044.0
2022-12-28 15:00:00,378.44,378.47,377.7,377.75,751829.0,365.8297,365.8587,365.1144,365.1627,751829.0
2022-12-28 15:05:00,377.74,378.01,377.67,377.71,382683.0,365.1531,365.4141,365.0854,365.1241,382683.0
2022-12-28 15:10:00,377.71,377.76,377.02,377.05,581090.0,365.1241,365.1724,364.457,364.486,581090.0
2022-12-28 15:15:00,377.05,377.66,376.92,377.29,899366.0,364.486,365.0757,364.3604,364.718,899366.0
2022-12-28 15:20:00,377.29,377.39,376.84,376.97,596899.0,364.718,364.8147,364.283,364.4087,596899.0
2022-12-28 15:25:00,376.98,377.35,376.96,377.09,497328.0,364.4184,364.7761,364.399,364.5247,497328.0
2022-12-28 15:30:00,377.09,377.52,377.05,377.22,690427.0,364.5247,364.9404,364.486,364.6504,690427.0
2022-12-28 15:35:00,377.22,377.44,376.87,377.13,856206.0,364.6504,364.8631,364.312,364.5634,856206.0
2022-12-28 15:40:00,377.14,377.21,376.58,376.6,962447.0,364.573,364.6407,364.0317,364.051,962447.0
2022-12-28 15:45:00,376.61,377.13,376.42,376.97,867512.0,364.0607,364.5634,363.877,364.4087,867512.0
2022-12-28 15:50:00,376.98,377.19,376.73,376.8,1296862.0,364.4184,364.6214,364.1767,364.2444,1296862.0
2022-12-28 15:55:00,376.79,377.07,376.66,376.68,3461802.0,364.2347,364.5054,364.109,364.1284,3461802.0
2022-12-29 09:30:00,379.63,380.32,379.08,380.0,1342143.0,366.9801,367.6471,366.4484,367.3377,1342143.0
2022-12-29 09:35:00,379.98,380.88,379.84,380.68,868356.0,367.3184,368.1884,367.1831,367.9951,868356.0
2022-12-29 09:40:00,380.72,381.6,380.71,381.09,1132102.0,368.0338,368.8844,368.0241,368.3914,1132102.0
2022-12-29 09:45:00,381.1,381.53,381.05,381.43,775711.0,368.4011,368.8168,368.3528,368.7201,775711.0
2022-12-29 09:50:00,381.44,381.68,380.86,381.39,974757.0,368.7298,368.9618,368.1691,368.6814,974757.0
2022-12-29 09:55:00,381.4,381.81,381.29,381.6,961813.0,368.6911,369.0874,368.5848,368.8844,961813.0
2022-12-29 10:00:00,381.6,381.99,381.34,381.59,895120.0,368.8844,369.2614,368.6331,368.8748,895120.0
2022-12-29 10:05:00,381.59,382.3,381.43,381.98,1189226.0,368.8748,369.5611,368.7201,369.2518,1189226.0
2022-12-29 10:10:00,381.99,382.5,381.99,382.38,741133.0,369.2614,369.7544,369.2614,369.6384,741133.0
2022-12-29 10:15:00,382.39,382.87,382.38,382.8,1093547.0,369.6481,370.1121,369.6384,370.0444,1093547.0
2022-12-29 10:20:00,382.81,382.92,382.43,382.64,875910.0,370.0541,370.1604,369.6868,369.8898,875910.0
2022-12-29 10:25:00,382.63,382.66,382.2,382.3,759746.0,369.8801,369.9091,369.4644,369.5611,759746.0
2022-12-29 10:30:00,382.32,382.97,382.31,382.93,1398534.0,369.5804,370.2088,369.5708,370.1701,1398534.0
2022-12-29 10:35:00,382.92,383.11,382.8,382.95,739391.0,370.1604,370.3441,370.0444,370.1894,739391.0
2022-12-29 10:40:00,382.96,383.13,382.84,382.89,782702.0,370.1991,370.3635,370.0831,370.1314,782702.0
2022-12-29 10:45:00,382.89,382.95,382.49,382.6,655442.0,370.1314,370.1894,369.7448,369.8511,655442.0
2022-12-29 10:50:00,382.63,383.04,382.61,382.95,489401.0,369.8801,370.2764,369.8608,370.1894,489401.0
2022-12-29 10:55:00,382.94,383.26,382.91,383.11,508819.0,370.1798,370.4891,370.1508,370.3441,508819.0
2022-12-29 11:00:00,383.12,383.26,382.8,382.87,482785.0,370.3538,370.4891,370.0444,370.1121,482785.0
2022-12-29 11:05:00,382.89,383.01,382.52,382.64,412910.0,370.1314,370.2474,369.7738,369.8898,412910.0
2022-12-29 11:10:00,382.65,382.81,382.27,382.47,575023.0,369.8994,370.0541,369.5321,369.7254,575023.0
2022-12-29 11:15:00,382.46,382.88,382.39,382.68,376398.0,369.7158,370.1218,369.6481,369.9284,376398.0
2022-12-29 11:20:00,382.68,382.85,382.46,382.66,600324.0,369.9284,370.0928,369.7158,369.9091,600324.0
2022-12-29 11:25:00,382.66,382.97,382.63,382.86,407406.0,369.9091,370.2088,369.8801,370.1024,407406.0
2022-12-29 11:30:00,382.85,383.52,382.85,383.42,524778.0,370.0928,370.7405,370.0928,370.6438,524778.0
2022-12-29 11:35:00,383.42,383.47,383.26,383.4,399334.0,370.6438,370.6921,370.4891,370.6245,399334.0
2022-12-29 11:40:00,383.38,383.55,383.32,383.47,402122.0,370.6051,370.7695,370.5471,370.6921,402122.0
2022-12-29 11:45:00,383.48,383.92,383.44,383.84,590353.0,370.7018,371.1271,370.6631,371.0498,590353.0
2022-12-29 11:50:00,383.84,384.24,383.81,384.12,687631.0,371.0498,371.4365,371.0208,371.3205,687631.0
2022-12-29 11:55:00,384.13,384.18,383.86,383.89,505346.0,371.3301,371.3785,371.0691,371.0981,505346.0
2022-12-29 12:00:00,383.89,384.03,383.73,383.76,444209.0,371.0981,371.2335,370.9435,370.9725,444209.0
2022-12-29 12:05:00,383.77,383.97,383.61,383.94,435618.0,370.9821,371.1755,370.8275,371.1465,435618.0
2022-12-29 12:10:00,383.95,384.14,383.71,383.76,495426.0,371.1561,371.3398,370.9241,370.9725,495426.0
2022-12-29 12:15:00,383.72,384.06,383.63,383.94,452001.0,370.9338,371.2625,370.8468,371.1465,452001.0
2022-12-29 12:20:00,383.96,384.13,383.85,383.92,338500.0,371.1658,371.3301,371.0595,371.1271,338500.0
2022-12-29 12:25:00,383.91,383.95,383.72,383.8,267363.0,371.1175,371.1561,370.9338,371.0111,267363.0
2022-12-29 12:30:00,383.8,383.96,383.65,383.74,238040.0,371.0111,371.1658,370.8661,370.9531,238040.0
2022-12-29 12:35:00,383.74,383.78,383.26,383.44,449137.0,370.9531,370.9918,370.4891,370.6631,449137.0
2022-12-29 12:40:00,383.42,383.67,383.36,383.61,356926.0,370.6438,370.8855,370.5858,370.8275,356926.0
2022-12-29 12:45:00,383.62,383.7,383.47,383.52,216586.0,370.8371,370.9145,370.6921,370.7405,216586.0
2022-12-29 12:50:00,383.54,383.94,383.53,383.91,235211.0,370.7598,371.1465,370.7501,371.1175,235211.0
2022-12-29 12:55:00,383.9,383.98,383.78,383.8,193472.0,371.1078,371.1851,370.9918,371.0111,193472.0
2022-12-29 13:00:00,383.81,383.98,383.61,383.63,214379.0,371.0208,371.1851,370.8275,370.8468,214379.0
2022-12-29 13:05:00,383.63,383.72,383.19,383.33,483242.0,370.8468,370.9338,370.4215,370.5568,483242.0
2022-12-29 13:10:00,383.32,383.67,383.29,383.59,275526.0,370.5471,370.8855,370.5181,370.8081,275526.0
2022-12-29 13:15:00,383.6,383.86,383.42,383.59,297626.0,370.8178,371.0691,370.6438,370.8081,297626.0
2022-12-29 13:20:00,383.58,383.68,383.35,383.6,275472.0,370.7985,370.8951,370.5761,370.8178,275472.0
2022-12-29 13:25:00,383.61,383.75,383.54,383.6,172119.0,370.8275,370.9628,370.7598,370.8178,172119.0
2022-12-29 13:30:00,383.61,383.7,383.36,383.57,266625.0,370.8275,370.9145,370.5858,370.7888,266625.0
2022-12-29 13:35:00,383.55,383.66,383.34,383.65,232323.0,370.7695,370.8758,370.5665,370.8661,232323.0
2022-12-29 13:40:00,383.66,383.9,383.65,383.84,225083.0,370.8758,371.1078,370.8661,371.0498,225083.0
2022-12-29 13:45:00,383.84,383.93,383.6,383.76,225434.0,371.0498,371.1368,370.8178,370.9725,225434.0
2022-12-29 13:50:00,383.76,383.85,383.59,383.84,195255.0,370.9725,371.0595,370.8081,371.0498,195255.0
2022-12-29 13:55:00,383.83,383.98,383.62,383.88,268901.0,371.0401,371.1851,370.8371,371.0885,268901.0
2022-12-29 14:00:00,383.87,384.27,383.85,384.14,509557.0,371.0788,371.4655,371.0595,371.3398,509557.0
2022-12-29 14:05:00,384.14,384.35,383.82,383.99,453086.0,371.3398,371.5428,371.0305,371.1948,453086.0
2022-12-29 14:10:00,383.99,384.06,383.7,383.85,271802.0,371.1948,371.2625,370.9145,371.0595,271802.0
2022-12-29 14:15:00,383.84,384.03,383.73,383.94,239327.0,371.0498,371.2335,370.9435,371.1465,239327.0
2022-12-29 14:20:00,383.93,384.01,383.78,383.93,218236.0,371.1368,371.2141,370.9918,371.1368,218236.0
2022-12-29 14:25:00,383.92,383.99,383.6,383.61,255733.0,371.1271,371.1948,370.8178,370.8275,255733.0
2022-12-29 14:30:00,383.61,383.83,383.43,383.71,351942.0,370.8275,371.0401,370.6535,370.9241,351942.0
2022-12-29 14:35:00,383.69,383.87,383.63,383.83,188540.0,370.9048,371.0788,370.8468,371.0401,188540.0
2022-12-29 14:40:00,383.82,384.09,383.77,383.97,283594.0,371.0305,371.2915,370.9821,371.1755,283594.0
2022-12-29 14:45:00,383.96,384.01,383.79,383.84,250217.0,371.1658,371.2141,371.0015,371.0498,250217.0
2022-12-29 14:50:00,383.85,383.88,383.57,383.62,273591.0,371.0595,371.0885,370.7888,370.8371,273591.0
2022-12-29 14:55:00,383.62,383.67,383.47,383.55,297100.0,370.8371,370.8855,370.6921,370.7695,297100.0
2022-12-29 15:00:00,383.52,383.87,383.47,383.81,453110.0,370.7405,371.0788,370.6921,371.0208,453110.0
2022-12-29 15:05:00,383.8,383.91,383.59,383.79,466241.0,371.0111,371.1175,370.8081,371.0015,466241.0
2022-12-29 15:10:00,383.75,383.79,383.37,383.5,453343.0,370.9628,371.0015,370.5955,370.7211,453343.0
2022-12-29 15:15:00,383.47,383.52,383.15,383.36,704189.0,370.6921,370.7405,370.3828,370.5858,704189.0
2022-12-29 15:20:00,383.36,383.6,383.23,383.45,379506.0,370.5858,370.8178,370.4601,370.6728,379506.0
2022-12-29 15:25:00,383.45,383.65,383.31,383.44,368783.0,370.6728,370.8661,370.5375,370.6631,368783.0
2022-12-29 15:30:00,383.44,383.73,383.4,383.68,330488.0,370.6631,370.9435,370.6245,370.8951,330488.0
2022-12-29 15:35:00,383.68,383.79,383.41,383.54,436369.0,370.8951,371.0015,370.6341,370.7598,436369.0
2022-12-29 15:40:00,383.55,383.74,383.4,383.73,540730.0,370.7695,370.9531,370.6245,370.9435,540730.0
2022-12-29 15:45:00,383.72,383.92,383.59,383.85,906071.0,370.9338,371.1271,370.8081,371.0595,906071.0
2022-12-29 15:50:00,383.84,384.04,383.63,383.84,1516382.0,371.0498,371.2431,370.8468,371.0498,1516382.0
2022-12-29 15:55:00,383.82,383.83,383.19,383.39,3726146.0,371.0305,371.0401,370.4215,370.6148,3726146.0
2022-12-30 09:30:00,380.64,381.62,380.08,381.39,1305415.0,367.9564,368.9038,367.4151,368.6814,1305415.0
2022-12-30 09:35:00,381.4,381.58,381.07,381.09,567732.0,368.6911,368.8651,368.3721,368.3914,567732.0
2022-12-30 09:40:00,381.09,381.11,380.12,380.86,753957.0,368.3914,368.4108,367.4537,368.1691,753957.0
2022-12-30 09:45:00,380.87,380.89,379.02,379.19,960830.0,368.1788,368.1981,366.3904,366.5547,960830.0
2022-12-30 09:50:00,379.19,380.08,379.13,379.86,770799.0,366.5547,367.4151,366.4967,367.2024,770799.0
2022-12-30 09:55:00,379.87,380.45,379.58,380.43,641053.0,367.2121,367.7728,366.9317,367.7534,641053.0
2022-12-30 10:00:00,380.46,380.58,379.92,380.12,590416.0,367.7824,367.8984,367.2604,367.4537,590416.0
2022-12-30 10:05:00,380.12,380.19,379.57,379.72,568532.0,367.4537,367.5214,366.9221,367.0671,568532.0
2022-12-30 10:10:00,379.7,380.39,379.7,380.32,455225.0,367.0477,367.7148,367.0477,367.6471,455225.0
2022-12-30 10:15:00,380.33,381.23,380.11,381.14,842314.0,367.6568,368.5268,367.4441,368.4398,842314.0
2022-12-30 10:20:00,381.14,381.33,380.83,381.17,594899.0,368.4398,368.6234,368.1401,368.4688,594899.0
2022-12-30 10:25:00,381.18,381.23,380.57,380.79,569551.0,368.4784,368.5268,367.8888,368.1014,569551.0
2022-12-30 10:30:00,380.81,380.81,380.28,380.66,757105.0,368.1208,368.1208,367.6084,367.9758,757105.0
2022-12-30 10:35:00,380.68,380.89,380.48,380.61,305245.0,367.9951,368.1981,367.8018,367.9274,305245.0
2022-12-30 10:40:00,380.62,380.8,380.35,380.58,528785.0,367.9371,368.1111,367.6761,367.8984,528785.0
2022-12-30 10:45:00,380.58,381.55,380.53,381.42,400869.0,367.8984,368.8361,367.8501,368.7104,400869.0
2022-12-30 10:50:00,381.43,381.43,380.58,380.6,326585.0,368.7201,368.7201,367.8984,367.9178,326585.0
2022-12-30 10:55:00,380.59,380.75,380.19,380.37,431484.0,367.9081,368.0628,367.5214,367.6954,431484.0
2022-12-30 11:00:00,380.37,380.52,380.16,380.46,317626.0,367.6954,367.8404,367.4924,367.7824,317626.0
2022-12-30 11:05:00,380.44,380.65,380.36,380.59,231437.0,367.7631,367.9661,367.6858,367.9081,231437.0
2022-12-30 11:10:00,380.58,380.71,380.04,380.15,321232.0,367.8984,368.0241,367.3764,367.4827,321232.0
2022-12-30 11:15:00,380.16,380.28,379.87,379.99,257643.0,367.4924,367.6084,367.2121,367.3281,257643.0
2022-12-30 11:20:00,380.0,380.03,379.68,379.79,343766.0,367.3377,367.3667,367.0284,367.1347,343766.0
2022-12-30 11:25:00,379.81,379.96,379.65,379.85,337278.0,367.1541,367.2991,366.9994,367.1927,337278.0
2022-12-30 11:30:00,379.8,380.43,379.62,380.32,487590.0,367.1444,367.7534,366.9704,367.6471,487590.0
2022-12-30 11:35:00,380.32,380.6,380.2,380.49,292188.0,367.6471,367.9178,367.5311,367.8114,292188.0
2022-12-30 11:40:00,380.48,380.53,380.2,380.31,255054.0,367.8018,367.8501,367.5311,367.6374,255054.0
2022-12-30 11:45:00,380.3,380.46,380.2,380.29,202772.0,367.6278,367.7824,367.5311,367.6181,202772.0
2022-12-30 11:50:00,380.29,380.43,380.23,380.36,139145.0,367.6181,367.7534,367.5601,367.6858,139145.0
2022-12-30 11:55:00,380.36,380.86,380.16,380.74,253461.0,367.6858,368.1691,367.4924,368.0531,253461.0
2022-12-30 12:00:00,380.74,380.85,380.56,380.64,185604.0,368.0531,368.1594,367.8791,367.9564,185604.0
2022-12-30 12:05:00,380.63,380.65,380.46,380.59,258771.0,367.9468,367.9661,367.7824,367.9081,258771.0
2022-12-30 12:10:00,380.58,380.83,380.37,380.51,203147.0,367.8984,368.1401,367.6954,367.8308,203147.0
2022-12-30 12:15:00,380.55,380.85,380.49,380.67,195784.0,367.8694,368.1594,367.8114,367.9854,195784.0
2022-12-30 12:20:00,380.67,380.96,380.6,380.88,219993.0,367.9854,368.2658,367.9178,368.1884,219993.0
2022-12-30 12:25:00,380.89,380.93,380.58,380.76,264836.0,368.1981,368.2368,367.8984,368.0724,264836.0
2022-12-30 12:30:00,380.78,380.95,380.67,380.9,154497.0,368.0918,368.2561,367.9854,368.2078,154497.0
2022-12-30 12:35:00,380.9,381.08,380.63,380.66,177220.0,368.2078,368.3818,367.9468,367.9758,177220.0
2022-12-30 12:40:00,380.67,380.84,380.58,380.73,171488.0,367.9854,368.1498,367.8984,368.0434,171488.0
2022-12-30 12:45:00,380.72,380.91,380.6,380.72,208226.0,368.0338,368.2174,367.9178,368.0338,208226.0
2022-12-30 12:50:00,380.73,380.9,380.45,380.48,239283.0,368.0434,368.2078,367.7728,367.8018,239283.0
2022-12-30 12:55:00,380.48,380.96,380.38,380.96,242203.0,367.8018,368.2658,367.7051,368.2658,242203.0
2022-12-30 13:00:00,380.99,381.0,380.48,380.65,312440.0,368.2948,368.3044,367.8018,367.9661,312440.0
2022-12-30 13:05:00,380.68,380.73,380.49,380.55,178681.0,367.9951,368.0434,367.8114,367.8694,178681.0
2022-12-30 13:10:00,380.57,380.66,380.44,380.5,206392.0,367.8888,367.9758,367.7631,367.8211,206392.0
2022-12-30 13:15:00,380.51,380.55,379.9,379.96,412181.0,367.8308,367.8694,367.2411,367.2991,412181.0
2022-12-30 13:20:00,379.95,379.95,378.85,378.94,1053943.0,367.2894,367.2894,366.2261,366.3131,1053943.0
2022-12-30 13:25:00,378.96,379.39,378.43,379.35,970977.0,366.3324,366.7481,365.8201,366.7094,970977.0
2022-12-30 13:30:00,379.36,379.87,379.23,379.79,738183.0,366.7191,367.2121,366.5934,367.1347,738183.0
2022-12-30 13:35:00,379.79,380.05,379.63,379.72,419071.0,367.1347,367.3861,366.9801,367.0671,419071.0
2022-12-30 13:40:00,379.72,379.72,379.36,379.57,643438.0,367.0671,367.0671,366.7191,366.9221,643438.0
2022-12-30 13:45:00,379.58,379.65,379.28,379.39,381616.0,366.9317,366.9994,366.6417,366.7481,381616.0
2022-12-30 13:50:00,379.39,379.62,379.25,379.6,393722.0,366.7481,366.9704,366.6127,366.9511,393722.0
2022-12-30 13:55:00,379.6,379.6,379.25,379.32,433530.0,366.9511,366.9511,366.6127,366.6804,433530.0
2022-12-30 14:00:00,379.32,379.52,378.93,378.95,674049.0,366.6804,366.8737,366.3034,366.3227,674049.0
2022-12-30 14:05:00,378.95,379.11,378.74,378.78,557733.0,366.3227,366.4774,366.1197,366.1584,557733.0
2022-12-30 14:10:00,378.78,379.06,378.65,378.91,567459.0,366.1584,366.4291,366.0327,366.2841,567459.0
2022-12-30 14:15:00,378.9,378.9,378.59,378.81,497364.0,366.2744,366.2744,365.9747,366.1874,497364.0
2022-12-30 14:20:00,378.82,378.94,378.69,378.8,324431.0,366.1971,366.3131,366.0714,366.1777,324431.0
2022-12-30 14:25:00,378.81,379.26,378.73,379.12,390378.0,366.1874,366.6224,366.1101,366.4871,390378.0
2022-12-30 14:30:00,379.14,379.44,379.06,379.36,418334.0,366.5064,366.7964,366.4291,366.7191,418334.0
2022-12-30 14:35:00,379.36,379.38,378.99,379.15,422937.0,366.7191,366.7384,366.3614,366.5161,422937.0
2022-12-30 14:40:00,379.15,379.18,378.9,379.05,404807.0,366.5161,366.5451,366.2744,366.4194,404807.0
2022-12-30 14:45:00,379.06,379.22,378.69,378.78,312613.0,366.4291,366.5837,366.0714,366.1584,312613.0
2022-12-30 14:50:00,378.79,379.33,378.76,379.17,658147.0,366.1681,366.6901,366.1391,366.5354,658147.0
2022-12-30 14:55:00,379.17,379.24,378.86,379.09,416285.0,366.5354,366.6031,366.2357,366.4581,416285.0
2022-12-30 15:00:00,379.09,379.89,379.03,379.67,714574.0,366.4581,367.2314,366.4001,367.0187,714574.0
2022-12-30 15:05:00,379.67,379.98,379.55,379.88,586680.0,367.0187,367.3184,366.9027,367.2217,586680.0
2022-12-30 15:10:00,379.87,380.66,379.8,380.47,945983.0,367.2121,367.9758,367.1444,367.7921,945983.0
2022-12-30 15:15:00,380.47,381.02,380.46,380.54,1071805.0,367.7921,368.3238,367.7824,367.8598,1071805.0
2022-12-30 15:20:00,380.54,380.83,380.4,380.5,717851.0,367.8598,368.1401,367.7244,367.8211,717851.0
2022-12-30 15:25:00,380.51,380.56,380.2,380.31,689095.0,367.8308,367.8791,367.5311,367.6374,689095.0
2022-12-30 15:30:00,380.32,381.07,380.19,380.99,1125555.0,367.6471,368.3721,367.5214,368.2948,1125555.0
2022-12-30 15:35:00,380.99,381.12,380.78,381.04,925451.0,368.2948,368.4204,368.0918,368.3431,925451.0
2022-12-30 15:40:00,381.04,381.31,380.9,381.12,1501182.0,368.3431,368.6041,368.2078,368.4204,1501182.0
2022-12-30 15:45:00,381.11,381.97,381.06,381.92,2335322.0,368.4108,369.2421,368.3624,369.1938,2335322.0
2022-12-30 15:50:00,381.91,382.39,381.82,382.3,4593696.0,369.1841,369.6481,369.0971,369.5611,4593696.0
2022-12-30 15:55:00,382.3,382.53,382.02,382.44,6408175.0,369.5611,369.7834,369.2904,369.6964,6408175.0
2023-01-03 09:30:00,384.37,385.12,383.59,384.51,1712878.0,371.5621,372.2871,370.8081,371.6975,1712878.0
2023-01-03 09:35:00,384.54,385.44,384.32,385.39,810209.0,371.7265,372.5965,371.5138,372.5481,810209.0
2023-01-03 09:40:00,385.41,386.43,385.16,385.28,1413987.0,372.5675,373.5535,372.3258,372.4418,1413987.0
2023-01-03 09:45:00,385.29,385.4,383.02,383.5,1500245.0,372.4515,372.5578,370.2571,370.7211,1500245.0
2023-01-03 09:50:00,383.49,383.96,382.5,382.8,1118161.0,370.7115,371.1658,369.7544,370.0444,1118161.0
2023-01-03 09:55:00,382.8,383.1,381.66,381.71,835588.0,370.0444,370.3345,368.9424,368.9908,835588.0
2023-01-03 10:00:00,381.77,382.58,381.68,382.12,939730.0,369.0488,369.8318,368.9618,369.3871,939730.0
2023-01-03 10:05:00,382.12,382.41,381.78,381.97,506793.0,369.3871,369.6674,369.0584,369.2421,506793.0
2023-01-03 10:10:00,381.96,382.03,380.93,381.17,815416.0,369.2324,369.3001,368.2368,368.4688,815416.0
2023-01-03 10:15:00,381.18,381.37,380.22,380.25,850351.0,368.4784,368.6621,367.5504,367.5794,850351.0
2023-01-03 10:20:00,380.25,380.99,380.14,380.81,725892.0,367.5794,368.2948,367.4731,368.1208,725892.0
2023-01-03 10:25:00,380.82,381.0,380.45,380.94,475830.0,368.1304,368.3044,367.7728,368.2464,475830.0
2023-01-03 10:30:00,380.89,380.9,380.07,380.64,620899.0,368.1981,368.2078,367.4054,367.9564,620899.0
2023-01-03 10:35:00,380.64,381.17,380.56,381.01,515691.0,367.9564,368.4688,367.8791,368.3141,515691.0
2023-01-03 10:40:00,381.01,381.39,380.98,381.06,623346.0,368.3141,368.6814,368.2851,368.3624,623346.0
2023-01-03 10:45:00,381.06,381.72,381.05,381.39,598529.0,368.3624,369.0004,368.3528,368.6814,598529.0
2023-01-03 10:50:00,381.4,381.5,380.91,380.95,534453.0,368.6911,368.7878,368.2174,368.2561,534453.0
2023-01-03 10:55:00,380.95,382.1,380.93,382.04,674714.0,368.2561,369.3678,368.2368,369.3098,674714.0
2023-01-03 11:00:00,382.05,382.33,381.56,381.61,634824.0,369.3194,369.5901,368.8458,368.8941,634824.0
2023-01-03 11:05:00,381.59,381.68,380.7,380.73,554120.0,368.8748,368.9618,368.0144,368.0434,554120.0
2023-01-03 11:10:00,380.73,380.84,379.48,379.65,859780.0,368.0434,368.1498,366.8351,366.9994,859780.0
2023-01-03 11:15:00,379.66,380.14,379.51,379.98,665728.0,367.0091,367.4731,366.8641,367.3184,665728.0
2023-01-03 11:20:00,379.97,380.46,379.63,380.11,745515.0,367.3087,367.7824,366.9801,367.4441,745515.0
2023-01-03 11:25:00,380.11,380.18,379.48,380.04,575745.0,367.4441,367.5117,366.8351,367.3764,575745.0
2023-01-03 11:30:00,380.04,380.05,378.97,379.49,968681.0,367.3764,367.3861,366.3421,366.8447,968681.0
2023-01-03 11:35:00,379.5,379.81,379.31,379.64,523257.0,366.8544,367.1541,366.6707,366.9897,523257.0
2023-01-03 11:40:00,379.63,379.74,379.09,379.1,504113.0,366.9801,367.0864,366.4581,366.4677,504113.0
2023-01-03 11:45:00,379.1,379.22,378.72,379.11,528886.0,366.4677,366.5837,366.1004,366.4774,528886.0
2023-01-03 11:50:00,379.1,379.34,378.7,378.98,583781.0,366.4677,366.6997,366.0811,366.3517,583781.0
2023-01-03 11:55:00,379.0,379.27,378.65,379.07,582518.0,366.3711,366.6321,366.0327,366.4387,582518.0
2023-01-03 12:00:00,379.11,379.26,378.83,378.94,454479.0,366.4774,366.6224,366.2067,366.3131,454479.0
2023-01-03 12:05:00,378.95,379.67,378.8,379.44,542925.0,366.3227,367.0187,366.1777,366.7964,542925.0
2023-01-03 12:10:00,379.41,379.73,379.27,379.6,382882.0,366.7674,367.0767,366.6321,366.9511,382882.0
2023-01-03 12:15:00,379.58,379.62,378.98,379.2,315335.0,366.9317,366.9704,366.3517,366.5644,315335.0
2023-01-03 12:20:00,379.2,379.49,378.43,378.62,447006.0,366.5644,366.8447,365.8201,366.0037,447006.0
2023-01-03 12:25:00,378.62,379.11,378.57,378.94,295201.0,366.0037,366.4774,365.9554,366.3131,295201.0
2023-01-03 12:30:00,378.97,380.02,378.85,379.81,443588.0,366.3421,367.3571,366.2261,367.1541,443588.0
2023-01-03 12:35:00,379.83,379.95,379.37,379.47,378909.0,367.1734,367.2894,366.7287,366.8254,378909.0
2023-01-03 12:40:00,379.44,379.49,378.74,378.84,370620.0,366.7964,366.8447,366.1197,366.2164,370620.0
2023-01-03 12:45:00,378.84,378.84,377.83,378.12,541124.0,366.2164,366.2164,365.2401,365.5204,541124.0
2023-01-03 12:50:00,378.11,378.33,378.06,378.22,377808.0,365.5107,365.7234,365.4624,365.6171,377808.0
2023-01-03 12:55:00,378.2,378.93,377.98,378.61,514989.0,365.5977,366.3034,365.3851,365.9941,514989.0
2023-01-03 13:00:00,378.63,378.8,378.35,378.72,326126.0,366.0134,366.1777,365.7427,366.1004,326126.0
2023-01-03 13:05:00,378.72,378.72,378.4,378.56,227931.0,366.1004,366.1004,365.7911,365.9457,227931.0
2023-01-03 13:10:00,378.56,379.0,378.41,378.5,233723.0,365.9457,366.3711,365.8007,365.8877,233723.0
2023-01-03 13:15:00,378.5,378.68,378.37,378.5,325252.0,365.8877,366.0617,365.7621,365.8877,325252.0
2023-01-03 13:20:00,378.48,378.76,378.34,378.6,185202.0,365.8684,366.1391,365.7331,365.9844,185202.0
2023-01-03 13:25:00,378.64,379.69,378.62,379.52,610015.0,366.0231,367.0381,366.0037,366.8737,610015.0
2023-01-03 13:30:00,379.52,379.61,379.18,379.21,336685.0,366.8737,366.9607,366.5451,366.5741,336685.0
2023-01-03 13:35:00,379.23,379.62,379.08,379.16,321252.0,366.5934,366.9704,366.4484,366.5257,321252.0
2023-01-03 13:40:00,379.16,379.75,379.13,379.36,301332.0,366.5257,367.0961,366.4967,366.7191,301332.0
2023-01-03 13:45:00,379.35,379.36,378.96,379.31,307338.0,366.7094,366.7191,366.3324,366.6707,307338.0
2023-01-03 13:50:00,379.31,379.93,379.13,379.76,324389.0,366.6707,367.2701,366.4967,367.1057,324389.0
2023-01-03 13:55:00,379.74,379.99,379.58,379.83,361495.0,367.0864,367.3281,366.9317,367.1734,361495.0
2023-01-03 14:00:00,379.84,380.23,379.36,379.57,732626.0,367.1831,367.5601,366.7191,366.9221,732626.0
2023-01-03 14:05:00,379.6,379.8,379.37,379.65,373772.0,366.9511,367.1444,366.7287,366.9994,373772.0
2023-01-03 14:10:00,379.62,379.7,378.93,379.31,365065.0,366.9704,367.0477,366.3034,366.6707,365065.0
2023-01-03 14:15:00,379.32,379.66,379.16,379.27,318267.0,366.6804,367.0091,366.5257,366.6321,318267.0
2023-01-03 14:20:00,379.26,379.43,378.85,378.95,293121.0,366.6224,366.7867,366.2261,366.3227,293121.0
2023-01-03 14:25:00,378.95,379.14,378.79,378.99,299443.0,366.3227,366.5064,366.1681,366.3614,299443.0
2023-01-03 14:30:00,379.0,379.07,378.09,378.34,618219.0,366.3711,366.4387,365.4914,365.7331,618219.0
2023-01-03 14:35:00,378.33,378.5,378.23,378.39,280294.0,365.7234,365.8877,365.6267,365.7814,280294.0
2023-01-03 14:40:00,378.4,379.48,378.34,379.45,625872.0,365.7911,366.8351,365.7331,366.8061,625872.0
2023-01-03 14:45:00,379.46,380.75,379.37,380.51,1176819.0,366.8157,368.0628,366.7287,367.8308,1176819.0
2023-01-03 14:50:00,380.55,380.58,379.79,380.02,826050.0,367.8694,367.8984,367.1347,367.3571,826050.0
2023-01-03 14:55:00,380.0,380.51,379.7,380.04,383701.0,367.3377,367.8308,367.0477,367.3764,383701.0
2023-01-03 15:00:00,380.02,380.67,379.82,380.24,616963.0,367.3571,367.9854,367.1637,367.5698,616963.0
2023-01-03 15:05:00,380.24,380.42,379.86,379.99,468603.0,367.5698,367.7438,367.2024,367.3281,468603.0
2023-01-03 15:10:00,380.0,380.65,379.94,380.56,516173.0,367.3377,367.9661,367.2797,367.8791,516173.0
2023-01-03 15:15:00,380.56,381.15,380.56,380.66,742207.0,367.8791,368.4494,367.8791,367.9758,742207.0
2023-01-03 15:20:00,380.66,380.68,379.83,379.88,713663.0,367.9758,367.9951,367.1734,367.2217,713663.0
2023-01-03 15:25:00,379.91,380.44,379.88,380.36,463400.0,367.2507,367.7631,367.2217,367.6858,463400.0
2023-01-03 15:30:00,380.37,381.05,380.29,380.86,1015263.0,367.6954,368.3528,367.6181,368.1691,1015263.0
2023-01-03 15:35:00,380.87,381.08,380.46,380.63,577233.0,368.1788,368.3818,367.7824,367.9468,577233.0
2023-01-03 15:40:00,380.63,380.95,380.36,380.58,643961.0,367.9468,368.2561,367.6858,367.8984,643961.0
2023-01-03 15:45:00,380.59,381.01,380.36,380.87,1355714.0,367.9081,368.3141,367.6858,368.1788,1355714.0
2023-01-03 15:50:00,380.87,381.22,380.54,381.1,912565.0,368.1788,368.5171,367.8598,368.4011,912565.0
2023-01-03 15:55:00,381.07,381.3,380.5,380.84,2784148.0,368.3721,368.5944,367.8211,368.1498,2784148.0
2023-01-04 09:30:00,383.18,383.28,381.9,382.42,1306577.0,370.4118,370.5085,369.1744,369.6771,1306577.0
2023-01-04 09:35:00,382.44,383.8,382.42,383.2,1142253.0,369.6964,371.0111,369.6771,370.4311,1142253.0
2023-01-04 09:40:00,383.19,384.17,382.44,382.6,1126829.0,370.4215,371.3688,369.6964,369.8511,1126829.0
2023-01-04 09:45:00,382.63,383.02,382.16,382.71,817880.0,369.8801,370.2571,369.4258,369.9574,817880.0
2023-01-04 09:50:00,382.71,383.15,382.45,382.84,697490.0,369.9574,370.3828,369.7061,370.0831,697490.0
2023-01-04 09:55:00,382.87,383.29,382.61,383.23,543871.0,370.1121,370.5181,369.8608,370.4601,543871.0
2023-01-04 10:00:00,383.16,384.27,381.23,381.44,2351037.0,370.3925,371.4655,368.5268,368.7298,2351037.0
2023-01-04 10:05:00,381.4,381.88,380.55,380.92,1277208.0,368.6911,369.1551,367.8694,368.2271,1277208.0
2023-01-04 10:10:00,380.92,381.03,380.0,380.96,1080284.0,368.2271,368.3334,367.3377,368.2658,1080284.0
2023-01-04 10:15:00,380.97,381.52,380.71,381.25,782616.0,368.2754,368.8071,368.0241,368.5461,782616.0
2023-01-04 10:20:00,381.25,381.51,380.58,381.12,543435.0,368.5461,368.7974,367.8984,368.4204,543435.0
2023-01-04 10:25:00,381.12,381.67,380.64,381.65,506351.0,368.4204,368.9521,367.9564,368.9328,506351.0
2023-01-04 10:30:00,381.66,381.68,380.86,381.38,424188.0,368.9424,368.9618,368.1691,368.6718,424188.0
2023-01-04 10:35:00,381.38,381.72,381.16,381.29,381538.0,368.6718,369.0004,368.4591,368.5848,381538.0
2023-01-04 10:40:00,381.26,382.29,381.0,382.17,499449.0,368.5558,369.5514,368.3044,369.4354,499449.0
2023-01-04 10:45:00,382.15,382.87,382.14,382.74,860777.0,369.4161,370.1121,369.4064,369.9864,860777.0
2023-01-04 10:50:00,382.75,382.8,382.42,382.66,553063.0,369.9961,370.0444,369.6771,369.9091,553063.0
2023-01-04 10:55:00,382.67,382.98,382.4,382.98,444263.0,369.9188,370.2184,369.6578,370.2184,444263.0
2023-01-04 11:00:00,382.97,383.09,382.51,382.51,498548.0,370.2088,370.3248,369.7641,369.7641,498548.0
2023-01-04 11:05:00,382.51,382.95,382.31,382.78,448837.0,369.7641,370.1894,369.5708,370.0251,448837.0
2023-01-04 11:10:00,382.78,383.47,382.76,383.45,636999.0,370.0251,370.6921,370.0058,370.6728,636999.0
2023-01-04 11:15:00,383.45,383.62,383.18,383.3,602897.0,370.6728,370.8371,370.4118,370.5278,602897.0
2023-01-04 11:20:00,383.29,383.39,383.12,383.21,384441.0,370.5181,370.6148,370.3538,370.4408,384441.0
2023-01-04 11:25:00,383.2,383.69,383.1,383.58,533075.0,370.4311,370.9048,370.3345,370.7985,533075.0
2023-01-04 11:30:00,383.6,384.87,383.6,384.67,1410497.0,370.8178,372.0455,370.8178,371.8521,1410497.0
2023-01-04 11:35:00,384.67,385.3,384.67,385.15,934664.0,371.8521,372.4611,371.8521,372.3161,934664.0
2023-01-04 11:40:00,385.13,385.43,385.13,385.3,677480.0,372.2968,372.5868,372.2968,372.4611,677480.0
2023-01-04 11:45:00,385.32,385.43,384.99,385.31,586718.0,372.4805,372.5868,372.1615,372.4708,586718.0
2023-01-04 11:50:00,385.33,385.62,385.18,385.48,703695.0,372.4901,372.7705,372.3451,372.6351,703695.0
2023-01-04 11:55:00,385.49,385.88,385.44,385.48,736226.0,372.6448,373.0218,372.5965,372.6351,736226.0
2023-01-04 12:00:00,385.5,385.65,385.28,385.41,691367.0,372.6545,372.7995,372.4418,372.5675,691367.0
2023-01-04 12:05:00,385.41,385.43,385.08,385.24,490713.0,372.5675,372.5868,372.2485,372.4031,490713.0
2023-01-04 12:10:00,385.24,385.43,385.09,385.13,301402.0,372.4031,372.5868,372.2581,372.2968,301402.0
2023-01-04 12:15:00,385.17,385.44,385.12,385.33,376234.0,372.3355,372.5965,372.2871,372.4901,376234.0
2023-01-04 12:20:00,385.33,385.63,385.16,385.56,339900.0,372.4901,372.7801,372.3258,372.7125,339900.0
2023-01-04 12:25:00,385.57,385.59,385.14,385.19,378371.0,372.7221,372.7415,372.3065,372.3548,378371.0
2023-01-04 12:30:00,385.2,385.68,385.19,385.53,316363.0,372.3645,372.8285,372.3548,372.6835,316363.0
2023-01-04 12:35:00,385.52,385.72,385.37,385.62,205119.0,372.6738,372.8671,372.5288,372.7705,205119.0
2023-01-04 12:40:00,385.64,385.74,385.53,385.68,190350.0,372.7898,372.8865,372.6835,372.8285,190350.0
2023-01-04 12:45:00,385.68,385.71,385.26,385.38,248591.0,372.8285,372.8575,372.4225,372.5385,248591.0
2023-01-04 12:50:00,385.38,385.5,384.93,385.11,492806.0,372.5385,372.6545,372.1035,372.2775,492806.0
2023-01-04 12:55:00,385.11,385.11,384.33,384.34,645468.0,372.2775,372.2775,371.5235,371.5331,645468.0
2023-01-04 13:00:00,384.35,384.37,383.65,384.13,1146830.0,371.5428,371.5621,370.8661,371.3301,1146830.0
2023-01-04 13:05:00,384.13,384.31,383.99,384.3,388766.0,371.3301,371.5041,371.1948,371.4945,388766.0
2023-01-04 13:10:00,384.28,384.56,384.23,384.55,404266.0,371.4751,371.7458,371.4268,371.7361,404266.0
2023-01-04 13:15:00,384.56,385.1,384.49,385.0,501671.0,371.7458,372.2678,371.6781,372.1711,501671.0
2023-01-04 13:20:00,385.0,385.09,384.87,385.01,384870.0,372.1711,372.2581,372.0455,372.1808,384870.0
2023-01-04 13:25:00,385.0,385.1,384.79,384.83,277315.0,372.1711,372.2678,371.9681,372.0068,277315.0
2023-01-04 13:30:00,384.83,385.05,384.81,385.03,308064.0,372.0068,372.2195,371.9875,372.2001,308064.0
2023-01-04 13:35:00,385.02,385.33,384.94,385.21,305337.0,372.1905,372.4901,372.1131,372.3741,305337.0
2023-01-04 13:40:00,385.2,385.27,384.91,385.0,323032.0,372.3645,372.4321,372.0841,372.1711,323032.0
2023-01-04 13:45:00,384.99,385.05,384.52,384.81,266987.0,372.1615,372.2195,371.7071,371.9875,266987.0
2023-01-04 13:50:00,384.81,384.96,384.77,384.81,199100.0,371.9875,372.1325,371.9488,371.9875,199100.0
2023-01-04 13:55:00,384.81,384.82,383.95,384.14,561460.0,371.9875,371.9971,371.1561,371.3398,561460.0
2023-01-04 14:00:00,384.26,385.56,382.3,383.39,2999633.0,371.4558,372.7125,369.5611,370.6148,2999633.0
2023-01-04 14:05:00,383.44,384.5,382.84,382.99,1161144.0,370.6631,371.6878,370.0831,370.2281,1161144.0
2023-01-04 14:10:00,383.01,383.55,382.57,383.5,865110.0,370.2474,370.7695,369.8221,370.7211,865110.0
2023-01-04 14:15:00,383.49,384.68,383.45,384.43,947950.0,370.7115,371.8618,370.6728,371.6201,947950.0
2023-01-04 14:20:00,384.45,384.46,382.81,383.11,844979.0,371.6395,371.6491,370.0541,370.3441,844979.0
2023-01-04 14:25:00,383.08,383.18,381.2,381.49,1367141.0,370.3151,370.4118,368.4978,368.7781,1367141.0
2023-01-04 14:30:00,381.5,382.1,381.14,381.92,1268868.0,368.7878,369.3678,368.4398,369.1938,1268868.0
2023-01-04 14:35:00,381.93,382.22,381.67,381.96,719758.0,369.2034,369.4838,368.9521,369.2324,719758.0
2023-01-04 14:40:00,381.95,382.75,381.6,382.1,836293.0,369.2228,369.9961,368.8844,369.3678,836293.0
2023-01-04 14:45:00,382.09,382.62,381.88,382.11,494613.0,369.3581,369.8704,369.1551,369.3774,494613.0
2023-01-04 14:50:00,382.12,382.55,381.7,382.26,598564.0,369.3871,369.8028,368.9811,369.5224,598564.0
2023-01-04 14:55:00,382.25,383.35,382.19,383.23,767580.0,369.5128,370.5761,369.4548,370.4601,767580.0
2023-01-04 15:00:00,383.26,384.08,383.16,383.91,656440.0,370.4891,371.2818,370.3925,371.1175,656440.0
2023-01-04 15:05:00,383.89,383.94,383.0,383.48,618401.0,371.0981,371.1465,370.2378,370.7018,618401.0
2023-01-04 15:10:00,383.47,383.68,382.98,383.4,527341.0,370.6921,370.8951,370.2184,370.6245,527341.0
2023-01-04 15:15:00,383.39,383.77,383.29,383.42,596387.0,370.6148,370.9821,370.5181,370.6438,596387.0
2023-01-04 15:20:00,383.43,383.64,382.62,382.9,685194.0,370.6535,370.8565,369.8704,370.1411,685194.0
2023-01-04 15:25:00,382.9,383.39,382.64,382.77,719873.0,370.1411,370.6148,369.8898,370.0154,719873.0
2023-01-04 15:30:00,382.76,382.9,382.28,382.45,723039.0,370.0058,370.1411,369.5418,369.7061,723039.0
2023-01-04 15:35:00,382.47,382.5,381.48,381.85,1181278.0,369.7254,369.7544,368.7684,369.1261,1181278.0
2023-01-04 15:40:00,381.86,381.9,381.25,381.4,1104945.0,369.1358,369.1744,368.5461,368.6911,1104945.0
2023-01-04 15:45:00,381.4,382.2,381.21,382.19,1205856.0,368.6911,369.4644,368.5074,369.4548,1205856.0
2023-01-04 15:50:00,382.17,382.75,382.14,382.68,1521815.0,369.4354,369.9961,369.4064,369.9284,1521815.0
2023-01-04 15:55:00,382.67,383.99,382.67,383.74,3859443.0,369.9188,371.1948,369.9188,370.9531,3859443.0
2023-01-05 09:30:00,381.72,381.76,380.15,380.67,2099297.0,369.0004,369.0391,367.4827,367.9854,2099297.0
2023-01-05 09:35:00,380.69,380.85,379.83,379.93,1033426.0,368.0048,368.1594,367.1734,367.2701,1033426.0
2023-01-05 09:40:00,379.96,379.96,379.14,379.7,1332966.0,367.2991,367.2991,366.5064,367.0477,1332966.0
2023-01-05 09:45:00,379.71,379.72,378.89,379.27,1184005.0,367.0574,367.0671,366.2647,366.6321,1184005.0
2023-01-05 09:50:00,379.31,379.88,379.18,379.86,862830.0,366.6707,367.2217,366.5451,367.2024,862830.0
2023-01-05 09:55:00,379.86,380.52,379.64,380.12,960965.0,367.2024,367.8404,366.9897,367.4537,960965.0
2023-01-05 10:00:00,380.13,380.55,379.67,380.32,874923.0,367.4634,367.8694,367.0187,367.6471,874923.0
2023-01-05 10:05:00,380.31,381.84,379.78,380.79,2206954.0,367.6374,369.1164,367.1251,368.1014,2206954.0
2023-01-05 10:10:00,380.82,381.58,380.39,381.0,1064902.0,368.1304,368.8651,367.7148,368.3044,1064902.0
2023-01-05 10:15:00,381.0,381.12,380.18,380.44,880828.0,368.3044,368.4204,367.5117,367.7631,880828.0
2023-01-05 10:20:00,380.41,380.47,379.64,380.02,877543.0,367.7341,367.7921,366.9897,367.3571,877543.0
2023-01-05 10:25:00,380.02,380.64,379.84,380.23,600520.0,367.3571,367.9564,367.1831,367.5601,600520.0
2023-01-05 10:30:00,380.24,380.45,379.71,379.86,726236.0,367.5698,367.7728,367.0574,367.2024,726236.0
2023-01-05 10:35:00,379.86,380.12,379.5,379.95,598246.0,367.2024,367.4537,366.8544,367.2894,598246.0
2023-01-05 10:40:00,379.94,380.7,379.59,380.52,729674.0,367.2797,368.0144,366.9414,367.8404,729674.0
2023-01-05 10:45:00,380.54,380.65,380.03,380.24,490263.0,367.8598,367.9661,367.3667,367.5698,490263.0
2023-01-05 10:50:00,380.24,380.3,379.28,379.5,442152.0,367.5698,367.6278,366.6417,366.8544,442152.0
2023-01-05 10:55:00,379.48,379.72,379.28,379.39,404339.0,366.8351,367.0671,366.6417,366.7481,404339.0
2023-01-05 11:00:00,379.4,379.62,379.11,379.58,543716.0,366.7577,366.9704,366.4774,366.9317,543716.0
2023-01-05 11:05:00,379.58,379.83,379.45,379.68,548735.0,366.9317,367.1734,366.8061,367.0284,548735.0
2023-01-05 11:10:00,379.72,380.34,379.6,379.79,450369.0,367.0671,367.6664,366.9511,367.1347,450369.0
2023-01-05 11:15:00,379.78,379.99,379.45,379.46,411408.0,367.1251,367.3281,366.8061,366.8157,411408.0
2023-01-05 11:20:00,379.46,379.55,378.83,378.91,572545.0,366.8157,366.9027,366.2067,366.2841,572545.0
2023-01-05 11:25:00,378.91,379.34,378.76,379.31,545702.0,366.2841,366.6997,366.1391,366.6707,545702.0
2023-01-05 11:30:00,379.29,379.58,379.13,379.26,381946.0,366.6514,366.9317,366.4967,366.6224,381946.0
2023-01-05 11:35:00,379.28,379.72,379.24,379.32,284605.0,366.6417,367.0671,366.6031,366.6804,284605.0
2023-01-05 11:40:00,379.31,379.94,379.17,379.83,378676.0,366.6707,367.2797,366.5354,367.1734,378676.0
2023-01-05 11:45:00,379.81,380.12,379.77,379.89,267154.0,367.1541,367.4537,367.1154,367.2314,267154.0
2023-01-05 11:50:00,379.86,379.92,379.38,379.44,339297.0,367.2024,367.2604,366.7384,366.7964,339297.0
2023-01-05 11:55:00,379.45,379.66,379.16,379.3,284607.0,366.8061,367.0091,366.5257,366.6611,284607.0
2023-01-05 12:00:00,379.29,379.85,379.22,379.76,371342.0,366.6514,367.1927,366.5837,367.1057,371342.0
2023-01-05 12:05:00,379.75,380.19,379.61,380.03,392019.0,367.0961,367.5214,366.9607,367.3667,392019.0
2023-01-05 12:10:00,380.01,380.03,379.6,379.64,280788.0,367.3474,367.3667,366.9511,366.9897,280788.0
2023-01-05 12:15:00,379.65,379.84,379.1,379.21,375098.0,366.9994,367.1831,366.4677,366.5741,375098.0
2023-01-05 12:20:00,379.2,380.0,379.09,379.84,354780.0,366.5644,367.3377,366.4581,367.1831,354780.0
2023-01-05 12:25:00,379.84,379.96,379.67,379.75,267571.0,367.1831,367.2991,367.0187,367.0961,267571.0
2023-01-05 12:30:00,379.74,380.45,379.69,380.27,426749.0,367.0864,367.7728,367.0381,367.5988,426749.0
2023-01-05 12:35:00,380.27,380.41,379.77,379.87,468920.0,367.5988,367.7341,367.1154,367.2121,468920.0
2023-01-05 12:40:00,379.89,379.91,379.47,379.6,289619.0,367.2314,367.2507,366.8254,366.9511,289619.0
2023-01-05 12:45:00,379.6,379.79,379.51,379.68,299609.0,366.9511,367.1347,366.8641,367.0284,299609.0
2023-01-05 12:50:00,379.68,379.82,379.4,379.5,267168.0,367.0284,367.1637,366.7577,366.8544,267168.0
2023-01-05 12:55:00,379.47,379.57,379.33,379.42,186175.0,366.8254,366.9221,366.6901,366.7771,186175.0
2023-01-05 13:00:00,379.44,379.49,379.17,379.29,282663.0,366.7964,366.8447,366.5354,366.6514,282663.0
2023-01-05 13:05:00,379.29,379.69,379.26,379.65,311535.0,366.6514,367.0381,366.6224,366.9994,311535.0
2023-01-05 13:10:00,379.62,379.62,379.1,379.13,247258.0,366.9704,366.9704,366.4677,366.4967,247258.0
2023-01-05 13:15:00,379.13,379.22,379.04,379.16,308568.0,366.4967,366.5837,366.4097,366.5257,308568.0
2023-01-05 13:20:00,379.17,381.1,379.16,380.81,1978698.0,366.5354,368.4011,366.5257,368.1208,1978698.0
2023-01-05 13:25:00,380.84,381.43,380.56,380.77,1064649.0,368.1498,368.7201,367.8791,368.0821,1064649.0
2023-01-05 13:30:00,380.77,381.47,380.76,381.27,671993.0,368.0821,368.7588,368.0724,368.5654,671993.0
2023-01-05 13:35:00,381.27,381.41,380.7,380.85,611420.0,368.5654,368.7008,368.0144,368.1594,611420.0
2023-01-05 13:40:00,380.88,381.24,380.59,380.72,527600.0,368.1884,368.5364,367.9081,368.0338,527600.0
2023-01-05 13:45:00,380.72,380.95,380.5,380.65,354743.0,368.0338,368.2561,367.8211,367.9661,354743.0
2023-01-05 13:50:00,380.64,380.86,380.51,380.7,286670.0,367.9564,368.1691,367.8308,368.0144,286670.0
2023-01-05 13:55:00,380.7,381.02,380.34,380.57,496174.0,368.0144,368.3238,367.6664,367.8888,496174.0
2023-01-05 14:00:00,380.58,381.03,380.41,380.71,686985.0,367.8984,368.3334,367.7341,368.0241,686985.0
2023-01-05 14:05:00,380.7,381.03,380.67,380.94,342655.0,368.0144,368.3334,367.9854,368.2464,342655.0
2023-01-05 14:10:00,380.94,381.07,380.23,380.27,493018.0,368.2464,368.3721,367.5601,367.5988,493018.0
2023-01-05 14:15:00,380.27,380.77,380.27,380.75,370520.0,367.5988,368.0821,367.5988,368.0628,370520.0
2023-01-05 14:20:00,380.76,380.8,380.45,380.57,258198.0,368.0724,368.1111,367.7728,367.8888,258198.0
2023-01-05 14:25:00,380.56,380.72,380.06,380.18,362979.0,367.8791,368.0338,367.3957,367.5117,362979.0
2023-01-05 14:30:00,380.19,380.53,380.15,380.36,294447.0,367.5214,367.8501,367.4827,367.6858,294447.0
2023-01-05 14:35:00,380.35,381.38,380.32,381.12,619246.0,367.6761,368.6718,367.6471,368.4204,619246.0
2023-01-05 14:40:00,381.11,381.32,380.93,381.03,280926.0,368.4108,368.6138,368.2368,368.3334,280926.0
2023-01-05 14:45:00,381.02,381.71,380.97,381.4,392515.0,368.3238,368.9908,368.2754,368.6911,392515.0
2023-01-05 14:50:00,381.4,381.55,381.2,381.44,372843.0,368.6911,368.8361,368.4978,368.7298,372843.0
2023-01-05 14:55:00,381.43,381.55,380.79,380.8,396725.0,368.7201,368.8361,368.1014,368.1111,396725.0
2023-01-05 15:00:00,380.82,380.82,380.35,380.52,576280.0,368.1304,368.1304,367.6761,367.8404,576280.0
2023-01-05 15:05:00,380.52,380.55,380.24,380.27,329316.0,367.8404,367.8694,367.5698,367.5988,329316.0
2023-01-05 15:10:00,380.27,380.3,379.91,380.12,818340.0,367.5988,367.6278,367.2507,367.4537,818340.0
2023-01-05 15:15:00,380.13,380.33,379.77,379.89,689998.0,367.4634,367.6568,367.1154,367.2314,689998.0
2023-01-05 15:20:00,379.88,380.08,379.67,379.79,468278.0,367.2217,367.4151,367.0187,367.1347,468278.0
2023-01-05 15:25:00,379.78,379.78,379.39,379.62,646580.0,367.1251,367.1251,366.7481,366.9704,646580.0
2023-01-05 15:30:00,379.63,379.65,379.19,379.53,928986.0,366.9801,366.9994,366.5547,366.8834,928986.0
2023-01-05 15:35:00,379.53,379.96,379.49,379.83,742907.0,366.8834,367.2991,366.8447,367.1734,742907.0
2023-01-05 15:40:00,379.82,379.83,379.26,379.48,691720.0,367.1637,367.1734,366.6224,366.8351,691720.0
2023-01-05 15:45:00,379.49,379.89,379.16,379.31,905369.0,366.8447,367.2314,366.5257,366.6707,905369.0
2023-01-05 15:50:00,379.31,379.39,378.91,378.92,1852584.0,366.6707,366.7481,366.2841,366.2937,1852584.0
2023-01-05 15:55:00,378.92,379.58,378.91,379.38,3570187.0,366.2937,366.9317,366.2841,366.7384,3570187.0
2023-01-06 09:30:00,382.61,383.63,381.81,383.52,1732299.0,369.8608,370.8468,369.0874,370.7405,1732299.0
2023-01-06 09:35:00,383.52,383.96,381.05,381.34,1550579.0,370.7405,371.1658,368.3528,368.6331,1550579.0
2023-01-06 09:40:00,381.37,381.62,379.56,380.2,1514207.0,368.6621,368.9038,366.9124,367.5311,1514207.0
2023-01-06 09:45:00,380.21,380.3,379.45,380.07,1309432.0,367.5408,367.6278,366.8061,367.4054,1309432.0
2023-01-06 09:50:00,380.07,381.07,379.91,380.95,910996.0,367.4054,368.3721,367.2507,368.2561,910996.0
2023-01-06 09:55:00,380.93,381.52,380.56,380.74,770633.0,368.2368,368.8071,367.8791,368.0531,770633.0
2023-01-06 10:00:00,380.76,382.91,380.75,381.45,2038202.0,368.0724,370.1508,368.0628,368.7394,2038202.0
2023-01-06 10:05:00,381.47,383.35,381.44,382.81,1250090.0,368.7588,370.5761,368.7298,370.0541,1250090.0
2023-01-06 10:10:00,382.83,383.45,382.57,382.63,1230686.0,370.0734,370.6728,369.8221,369.8801,1230686.0
2023-01-06 10:15:00,382.63,383.94,382.63,383.67,1208558.0,369.8801,371.1465,369.8801,370.8855,1208558.0
2023-01-06 10:20:00,383.65,383.78,382.93,383.44,641878.0,370.8661,370.9918,370.1701,370.6631,641878.0
2023-01-06 10:25:00,383.46,383.53,382.62,382.93,599177.0,370.6825,370.7501,369.8704,370.1701,599177.0
2023-01-06 10:30:00,382.93,383.79,382.89,383.68,896358.0,370.1701,371.0015,370.1314,370.8951,896358.0
2023-01-06 10:35:00,383.69,384.69,383.57,384.59,1285108.0,370.9048,371.8715,370.7888,371.7748,1285108.0
2023-01-06 10:40:00,384.6,385.05,384.18,384.27,1311600.0,371.7845,372.2195,371.3785,371.4655,1311600.0
2023-01-06 10:45:00,384.26,385.25,384.24,385.21,558977.0,371.4558,372.4128,371.4365,372.3741,558977.0
2023-01-06 10:50:00,385.19,385.35,385.02,385.23,876711.0,372.3548,372.5095,372.1905,372.3935,876711.0
2023-01-06 10:55:00,385.23,385.57,384.89,385.27,1293275.0,372.3935,372.7221,372.0648,372.4321,1293275.0
2023-01-06 11:00:00,385.3,385.73,385.17,385.59,991412.0,372.4611,372.8768,372.3355,372.7415,991412.0
2023-01-06 11:05:00,385.58,386.11,385.56,385.83,948781.0,372.7318,373.2442,372.7125,372.9735,948781.0
2023-01-06 11:10:00,385.82,385.93,385.25,385.3,675054.0,372.9638,373.0701,372.4128,372.4611,675054.0
2023-01-06 11:15:00,385.3,385.61,385.08,385.31,657813.0,372.4611,372.7608,372.2485,372.4708,657813.0
2023-01-06 11:20:00,385.3,385.86,385.24,385.85,705364.0,372.4611,373.0025,372.4031,372.9928,705364.0
2023-01-06 11:25:00,385.85,385.86,385.16,385.34,637368.0,372.9928,373.0025,372.3258,372.4998,637368.0
2023-01-06 11:30:00,385.35,385.68,385.0,385.67,634563.0,372.5095,372.8285,372.1711,372.8188,634563.0
2023-01-06 11:35:00,385.65,385.87,385.51,385.82,438196.0,372.7995,373.0121,372.6641,372.9638,438196.0
2023-01-06 11:40:00,385.81,385.87,385.41,385.52,495478.0,372.9541,373.0121,372.5675,372.6738,495478.0
2023-01-06 11:45:00,385.52,386.03,385.44,385.88,636727.0,372.6738,373.1668,372.5965,373.0218,636727.0
2023-01-06 11:50:00,385.88,386.72,385.87,386.48,1150050.0,373.0218,373.8338,373.0121,373.6018,1150050.0
2023-01-06 11:55:00,386.48,386.72,386.19,386.26,621562.0,373.6018,373.8338,373.3215,373.3892,621562.0
2023-01-06 12:00:00,386.26,386.51,386.26,386.41,396292.0,373.3892,373.6308,373.3892,373.5342,396292.0
2023-01-06 12:05:00,386.41,386.5,386.23,386.29,354145.0,373.5342,373.6212,373.3602,373.4182,354145.0
2023-01-06 12:10:00,386.3,386.51,385.91,385.98,554268.0,373.4278,373.6308,373.0508,373.1185,554268.0
2023-01-06 12:15:00,386.0,386.27,385.77,386.14,608138.0,373.1378,373.3988,372.9155,373.2732,608138.0
2023-01-06 12:20:00,386.14,386.21,385.38,385.48,403646.0,373.2732,373.3408,372.5385,372.6351,403646.0
2023-01-06 12:25:00,385.48,385.74,385.45,385.57,478839.0,372.6351,372.8865,372.6061,372.7221,478839.0
2023-01-06 12:30:00,385.59,385.87,385.46,385.47,452070.0,372.7415,373.0121,372.6158,372.6255,452070.0
2023-01-06 12:35:00,385.47,385.67,385.28,385.65,318146.0,372.6255,372.8188,372.4418,372.7995,318146.0
2023-01-06 12:40:00,385.65,385.68,385.23,385.41,341756.0,372.7995,372.8285,372.3935,372.5675,341756.0
2023-01-06 12:45:00,385.41,385.73,385.37,385.61,236460.0,372.5675,372.8768,372.5288,372.7608,236460.0
2023-01-06 12:50:00,385.62,385.67,385.27,385.37,341515.0,372.7705,372.8188,372.4321,372.5288,341515.0
2023-01-06 12:55:00,385.37,385.48,385.06,385.46,469479.0,372.5288,372.6351,372.2291,372.6158,469479.0
2023-01-06 13:00:00,385.45,385.65,385.21,385.39,333271.0,372.6061,372.7995,372.3741,372.5481,333271.0
2023-01-06 13:05:00,385.4,385.86,385.4,385.64,301781.0,372.5578,373.0025,372.5578,372.7898,301781.0
2023-01-06 13:10:00,385.65,385.97,385.51,385.83,379600.0,372.7995,373.1088,372.6641,372.9735,379600.0
2023-01-06 13:15:00,385.85,385.99,385.6,385.73,317159.0,372.9928,373.1282,372.7511,372.8768,317159.0
2023-01-06 13:20:00,385.72,385.93,385.64,385.86,225444.0,372.8671,373.0701,372.7898,373.0025,225444.0
2023-01-06 13:25:00,385.86,386.24,385.79,386.13,364073.0,373.0025,373.3698,372.9348,373.2635,364073.0
2023-01-06 13:30:00,386.14,386.49,386.1,386.48,515354.0,373.2732,373.6115,373.2345,373.6018,515354.0
2023-01-06 13:35:00,386.47,386.56,386.23,386.53,466111.0,373.5922,373.6792,373.3602,373.6502,466111.0
2023-01-06 13:40:00,386.53,386.85,386.4,386.51,651657.0,373.6502,373.9595,373.5245,373.6308,651657.0
2023-01-06 13:45:00,386.51,386.59,386.33,386.52,406990.0,373.6308,373.7082,373.4568,373.6405,406990.0
2023-01-06 13:50:00,386.53,386.53,386.27,386.46,327910.0,373.6502,373.6502,373.3988,373.5825,327910.0
2023-01-06 13:55:00,386.44,386.82,386.41,386.72,408849.0,373.5632,373.9305,373.5342,373.8338,408849.0
2023-01-06 14:00:00,386.72,387.09,386.72,387.0,1118138.0,373.8338,374.1915,373.8338,374.1045,1118138.0
2023-01-06 14:05:00,387.0,387.12,386.8,387.12,689759.0,374.1045,374.2205,373.9112,374.2205,689759.0
2023-01-06 14:10:00,387.11,387.63,387.05,387.46,884542.0,374.2108,374.7135,374.1528,374.5492,884542.0
2023-01-06 14:15:00,387.47,387.82,387.47,387.72,653738.0,374.5588,374.8972,374.5588,374.8005,653738.0
2023-01-06 14:20:00,387.73,388.14,387.7,388.14,1099480.0,374.8102,375.2065,374.7812,375.2065,1099480.0
2023-01-06 14:25:00,388.14,388.14,387.68,387.75,920800.0,375.2065,375.2065,374.7618,374.8295,920800.0
2023-01-06 14:30:00,387.75,388.08,387.71,387.95,840693.0,374.8295,375.1485,374.7908,375.0228,840693.0
2023-01-06 14:35:00,387.97,388.38,387.83,388.27,599389.0,375.0422,375.4385,374.9068,375.3322,599389.0
2023-01-06 14:40:00,388.26,388.39,388.0,388.3,716941.0,375.3225,375.4482,375.0712,375.3612,716941.0
2023-01-06 14:45:00,388.31,388.32,387.89,388.29,469807.0,375.3708,375.3805,374.9648,375.3515,469807.0
2023-01-06 14:50:00,388.28,388.7,388.17,388.7,657616.0,375.3418,375.7478,375.2355,375.7478,657616.0
2023-01-06 14:55:00,388.69,388.79,388.5,388.52,674441.0,375.7382,375.8348,375.5545,375.5738,674441.0
2023-01-06 15:00:00,388.51,389.2,388.5,389.03,933296.0,375.5642,376.2312,375.5545,376.0669,933296.0
2023-01-06 15:05:00,389.03,389.18,388.89,389.13,763736.0,376.0669,376.2119,375.9315,376.1635,763736.0
2023-01-06 15:10:00,389.13,389.19,388.75,389.07,723443.0,376.1635,376.2215,375.7962,376.1055,723443.0
2023-01-06 15:15:00,389.08,389.25,388.63,388.75,1033389.0,376.1152,376.2795,375.6802,375.7962,1033389.0
2023-01-06 15:20:00,388.75,388.77,388.26,388.63,967232.0,375.7962,375.8155,375.3225,375.6802,967232.0
2023-01-06 15:25:00,388.63,388.65,388.3,388.37,546354.0,375.6802,375.6995,375.3612,375.4288,546354.0
2023-01-06 15:30:00,388.38,388.96,388.36,388.72,824003.0,375.4385,375.9992,375.4192,375.7672,824003.0
2023-01-06 15:35:00,388.73,388.82,388.45,388.75,719014.0,375.7768,375.8639,375.5062,375.7962,719014.0
2023-01-06 15:40:00,388.76,388.96,388.7,388.86,986857.0,375.8058,375.9992,375.7478,375.9025,986857.0
2023-01-06 15:45:00,388.86,389.07,388.48,388.48,1927804.0,375.9025,376.1055,375.5352,375.5352,1927804.0
2023-01-06 15:50:00,388.47,388.53,387.81,388.05,3758190.0,375.5255,375.5835,374.8875,375.1195,3758190.0
2023-01-06 15:55:00,388.04,388.32,387.73,388.03,6055908.0,375.1098,375.3805,374.8102,375.1002,6055908.0
2023-01-09 09:30:00,390.37,390.84,389.83,390.14,1680070.0,377.3622,377.8165,376.8402,377.1399,1680070.0
2023-01-09 09:35:00,390.14,390.31,389.35,389.88,856513.0,377.1399,377.3042,376.3762,376.8885,856513.0
2023-01-09 09:40:00,389.87,390.57,389.62,390.48,696644.0,376.8789,377.5555,376.6372,377.4685,696644.0
2023-01-09 09:45:00,390.49,391.14,390.49,391.04,1082231.0,377.4782,378.1065,377.4782,378.0099,1082231.0
2023-01-09 09:50:00,391.04,391.61,390.78,391.41,966553.0,378.0099,378.5609,377.7585,378.3675,966553.0
2023-01-09 09:55:00,391.41,391.67,391.09,391.6,853096.0,378.3675,378.6189,378.0582,378.5512,853096.0
2023-01-09 10:00:00,391.62,392.05,391.5,391.92,893751.0,378.5705,378.9862,378.4545,378.8606,893751.0
2023-01-09 10:05:00,391.91,391.99,391.55,391.78,788642.0,378.8509,378.9282,378.5029,378.7252,788642.0
2023-01-09 10:10:00,391.79,392.04,391.21,391.35,658884.0,378.7349,378.9766,378.1742,378.3095,658884.0
2023-01-09 10:15:00,391.36,392.08,391.36,391.84,653014.0,378.3192,379.0152,378.3192,378.7832,653014.0
2023-01-09 10:20:00,391.85,392.16,391.36,391.5,584132.0,378.7929,379.0926,378.3192,378.4545,584132.0
2023-01-09 10:25:00,391.49,391.69,391.26,391.42,538319.0,378.4449,378.6382,378.2225,378.3772,538319.0
2023-01-09 10:30:00,391.42,392.37,391.42,392.28,684875.0,378.3772,379.2956,378.3772,379.2086,684875.0
2023-01-09 10:35:00,392.29,392.75,392.24,392.56,798017.0,379.2182,379.6629,379.1699,379.4792,798017.0
2023-01-09 10:40:00,392.58,392.73,392.24,392.72,745459.0,379.4986,379.6436,379.1699,379.6339,745459.0
2023-01-09 10:45:00,392.72,393.25,392.68,393.18,624336.0,379.6339,380.1462,379.5952,380.0786,624336.0
2023-01-09 10:50:00,393.19,393.24,392.96,393.12,557055.0,380.0882,380.1366,379.8659,380.0206,557055.0
2023-01-09 10:55:00,393.13,393.2,392.59,392.6,610057.0,380.0302,380.0979,379.5082,379.5179,610057.0
2023-01-09 11:00:00,392.6,393.11,392.6,393.11,481237.0,379.5179,380.0109,379.5179,380.0109,481237.0
2023-01-09 11:05:00,393.1,393.32,392.99,393.19,444405.0,380.0012,380.2139,379.8949,380.0882,444405.0
2023-01-09 11:10:00,393.19,393.57,393.12,393.55,638156.0,380.0882,380.4556,380.0206,380.4362,638156.0
2023-01-09 11:15:00,393.54,393.7,393.31,393.36,583673.0,380.4266,380.5812,380.2042,380.2526,583673.0
2023-01-09 11:20:00,393.38,393.63,393.27,393.56,330689.0,380.2719,380.5136,380.1656,380.4459,330689.0
2023-01-09 11:25:00,393.54,393.66,393.48,393.52,445165.0,380.4266,380.5426,380.3686,380.4072,445165.0
2023-01-09 11:30:00,393.53,393.61,392.87,393.03,812499.0,380.4169,380.4942,379.7789,379.9336,812499.0
2023-01-09 11:35:00,393.02,393.28,392.86,392.9,488691.0,379.9239,380.1752,379.7692,379.8079,488691.0
2023-01-09 11:40:00,392.91,393.17,392.82,393.12,417770.0,379.8176,380.0689,379.7306,380.0206,417770.0
2023-01-09 11:45:00,393.12,393.28,392.97,393.17,382077.0,380.0206,380.1752,379.8756,380.0689,382077.0
2023-01-09 11:50:00,393.19,393.64,393.13,393.55,462591.0,380.0882,380.5232,380.0302,380.4362,462591.0
2023-01-09 11:55:00,393.54,393.55,393.18,393.38,300035.0,380.4266,380.4362,380.0786,380.2719,300035.0
2023-01-09 12:00:00,393.38,393.38,392.96,393.08,337219.0,380.2719,380.2719,379.8659,379.9819,337219.0
2023-01-09 12:05:00,393.07,393.15,392.71,392.95,345927.0,379.9722,380.0496,379.6242,379.8562,345927.0
2023-01-09 12:10:00,392.94,393.12,392.85,392.88,238771.0,379.8466,380.0206,379.7596,379.7886,238771.0
2023-01-09 12:15:00,392.88,392.93,392.43,392.55,451254.0,379.7886,379.8369,379.3536,379.4696,451254.0
2023-01-09 12:20:00,392.55,392.75,392.49,392.73,423276.0,379.4696,379.6629,379.4116,379.6436,423276.0
2023-01-09 12:25:00,392.72,392.97,392.57,392.91,280293.0,379.6339,379.8756,379.4889,379.8176,280293.0
2023-01-09 12:30:00,392.91,392.97,392.51,392.54,275708.0,379.8176,379.8756,379.4309,379.4599,275708.0
2023-01-09 12:35:00,392.54,392.57,392.02,392.09,610185.0,379.4599,379.4889,378.9572,379.0249,610185.0
2023-01-09 12:40:00,392.09,392.12,391.86,391.89,557460.0,379.0249,379.0539,378.8026,378.8316,557460.0
2023-01-09 12:45:00,391.88,392.38,391.87,392.17,582656.0,378.8219,379.3052,378.8122,379.1022,582656.0
2023-01-09 12:50:00,392.15,392.43,392.09,392.31,316555.0,379.0829,379.3536,379.0249,379.2376,316555.0
2023-01-09 12:55:00,392.31,392.42,392.14,392.32,292656.0,379.2376,379.3439,379.0732,379.2472,292656.0
2023-01-09 13:00:00,392.33,392.47,391.91,391.91,444402.0,379.2569,379.3922,378.8509,378.8509,444402.0
2023-01-09 13:05:00,391.94,392.04,391.63,391.68,504842.0,378.8799,378.9766,378.5802,378.6286,504842.0
2023-01-09 13:10:00,391.68,392.01,391.51,391.93,504712.0,378.6286,378.9476,378.4642,378.8702,504712.0
2023-01-09 13:15:00,391.93,392.1,391.8,392.01,343427.0,378.8702,379.0346,378.7446,378.9476,343427.0
2023-01-09 13:20:00,392.0,392.33,391.91,392.22,466903.0,378.9379,379.2569,378.8509,379.1506,466903.0
2023-01-09 13:25:00,392.22,392.22,391.78,392.0,318351.0,379.1506,379.1506,378.7252,378.9379,318351.0
2023-01-09 13:30:00,392.0,392.04,391.53,391.55,507148.0,378.9379,378.9766,378.4835,378.5029,507148.0
2023-01-09 13:35:00,391.54,391.54,390.75,391.12,1150071.0,378.4932,378.4932,377.7295,378.0872,1150071.0
2023-01-09 13:40:00,391.1,391.1,390.26,390.38,890732.0,378.0679,378.0679,377.2559,377.3719,890732.0
2023-01-09 13:45:00,390.38,390.41,389.87,390.33,1138102.0,377.3719,377.4009,376.8789,377.3235,1138102.0
2023-01-09 13:50:00,390.33,390.55,390.05,390.43,816867.0,377.3235,377.5362,377.0529,377.4202,816867.0
2023-01-09 13:55:00,390.41,390.58,390.09,390.49,430223.0,377.4009,377.5652,377.0915,377.4782,430223.0
2023-01-09 14:00:00,390.49,391.12,390.44,390.79,1047083.0,377.4782,378.0872,377.4299,377.7682,1047083.0
2023-01-09 14:05:00,390.81,390.84,389.9,390.56,797683.0,377.7875,377.8165,376.9079,377.5459,797683.0
2023-01-09 14:10:00,390.56,390.81,390.29,390.44,648199.0,377.5459,377.7875,377.2849,377.4299,648199.0
2023-01-09 14:15:00,390.41,390.54,390.19,390.52,389022.0,377.4009,377.5265,377.1882,377.5072,389022.0
2023-01-09 14:20:00,390.53,390.86,390.42,390.73,476444.0,377.5169,377.8359,377.4105,377.7102,476444.0
2023-01-09 14:25:00,390.73,390.84,390.2,390.56,652269.0,377.7102,377.8165,377.1979,377.5459,652269.0
2023-01-09 14:30:00,390.56,390.74,390.15,390.32,473323.0,377.5459,377.7199,377.1495,377.3139,473323.0
2023-01-09 14:35:00,390.29,390.32,389.8,389.92,473827.0,377.2849,377.3139,376.8112,376.9272,473827.0
2023-01-09 14:40:00,389.93,390.17,389.77,390.06,459090.0,376.9369,377.1689,376.7822,377.0625,459090.0
2023-01-09 14:45:00,390.06,390.25,389.73,389.94,410033.0,377.0625,377.2462,376.7435,376.9465,410033.0
2023-01-09 14:50:00,389.94,389.99,389.66,389.8,359584.0,376.9465,376.9949,376.6759,376.8112,359584.0
2023-01-09 14:55:00,389.79,389.79,388.76,388.95,933270.0,376.8015,376.8015,375.8058,375.9895,933270.0
2023-01-09 15:00:00,388.95,389.21,388.8,389.0,1033375.0,375.9895,376.2409,375.8445,376.0379,1033375.0
2023-01-09 15:05:00,389.0,389.22,388.71,389.04,488071.0,376.0379,376.2505,375.7575,376.0765,488071.0
2023-01-09 15:10:00,389.06,389.13,388.3,388.33,1088983.0,376.0959,376.1635,375.3612,375.3902,1088983.0
2023-01-09 15:15:00,388.33,388.75,388.19,388.65,980694.0,375.3902,375.7962,375.2548,375.6995,980694.0
2023-01-09 15:20:00,388.64,389.09,388.58,388.65,954948.0,375.6898,376.1249,375.6318,375.6995,954948.0
2023-01-09 15:25:00,388.65,388.74,388.27,388.36,756560.0,375.6995,375.7865,375.3322,375.4192,756560.0
2023-01-09 15:30:00,388.36,388.51,387.8,388.33,1743916.0,375.4192,375.5642,374.8778,375.3902,1743916.0
2023-01-09 15:35:00,388.34,388.39,387.96,388.0,673117.0,375.3998,375.4482,375.0325,375.0712,673117.0
2023-01-09 15:40:00,388.01,388.51,387.85,388.5,890683.0,375.0808,375.5642,374.9262,375.5545,890683.0
2023-01-09 15:45:00,388.51,388.55,387.67,388.07,943900.0,375.5642,375.6028,374.7522,375.1388,943900.0
2023-01-09 15:50:00,388.06,388.44,388.0,388.17,1885456.0,375.1292,375.4965,375.0712,375.2355,1885456.0
2023-01-09 15:55:00,388.18,388.19,387.69,387.87,2770362.0,375.2452,375.2548,374.7715,374.9455,2770362.0
2023-01-10 09:30:00,387.25,389.14,387.15,388.98,1502452.0,374.3462,376.1732,374.2495,376.0185,1502452.0
2023-01-10 09:35:00,388.99,389.23,388.39,388.63,784644.0,376.0282,376.2602,375.4482,375.6802,784644.0
2023-01-10 09:40:00,388.65,388.83,388.01,388.41,611388.0,375.6995,375.8735,375.0808,375.4675,611388.0
2023-01-10 09:45:00,388.42,388.78,387.15,387.9,795149.0,375.4772,375.8252,374.2495,374.9745,795149.0
2023-01-10 09:50:00,387.87,388.76,387.02,388.65,705704.0,374.9455,375.8058,374.1238,375.6995,705704.0
2023-01-10 09:55:00,388.64,389.01,388.08,388.45,701982.0,375.6898,376.0475,375.1485,375.5062,701982.0
2023-01-10 10:00:00,388.46,388.63,387.84,388.27,600730.0,375.5158,375.6802,374.9165,375.3322,600730.0
2023-01-10 10:05:00,388.28,388.74,388.16,388.43,429775.0,375.3418,375.7865,375.2258,375.4868,429775.0
2023-01-10 10:10:00,388.49,389.72,388.31,389.47,814479.0,375.5448,376.7339,375.3708,376.4922,814479.0
2023-01-10 10:15:00,389.48,389.99,389.06,389.09,952444.0,376.5019,376.9949,376.0959,376.1249,952444.0
2023-01-10 10:20:00,389.08,389.27,388.47,388.72,673551.0,376.1152,376.2989,375.5255,375.7672,673551.0
2023-01-10 10:25:00,388.72,389.24,388.02,388.25,654441.0,375.7672,376.2699,375.0905,375.3128,654441.0
2023-01-10 10:30:00,388.26,388.32,386.79,387.02,1071568.0,375.3225,375.3805,373.9015,374.1238,1071568.0
2023-01-10 10:35:00,387.01,387.53,386.82,387.29,576484.0,374.1142,374.6168,373.9305,374.3848,576484.0
2023-01-10 10:40:00,387.3,387.52,386.38,386.5,669465.0,374.3945,374.6072,373.5052,373.6212,669465.0
2023-01-10 10:45:00,386.49,387.2,386.27,386.9,715906.0,373.6115,374.2978,373.3988,374.0078,715906.0
2023-01-10 10:50:00,386.9,388.0,386.88,387.83,524728.0,374.0078,375.0712,373.9885,374.9068,524728.0
2023-01-10 10:55:00,387.83,388.58,387.72,388.37,692540.0,374.9068,375.6318,374.8005,375.4288,692540.0
2023-01-10 11:00:00,388.39,388.65,388.17,388.6,444375.0,375.4482,375.6995,375.2355,375.6512,444375.0
2023-01-10 11:05:00,388.64,388.66,388.24,388.26,336898.0,375.6898,375.7092,375.3032,375.3225,336898.0
2023-01-10 11:10:00,388.26,388.8,388.17,388.42,400433.0,375.3225,375.8445,375.2355,375.4772,400433.0
2023-01-10 11:15:00,388.42,388.72,388.09,388.27,303913.0,375.4772,375.7672,375.1582,375.3322,303913.0
2023-01-10 11:20:00,388.27,388.73,388.16,388.6,235221.0,375.3322,375.7768,375.2258,375.6512,235221.0
2023-01-10 11:25:00,388.59,388.64,387.81,388.01,374802.0,375.6415,375.6898,374.8875,375.0808,374802.0
2023-01-10 11:30:00,387.98,388.23,387.51,387.74,478148.0,375.0518,375.2935,374.5975,374.8198,478148.0
2023-01-10 11:35:00,387.75,388.09,387.59,387.63,339380.0,374.8295,375.1582,374.6748,374.7135,339380.0
2023-01-10 11:40:00,387.63,387.92,387.61,387.77,222025.0,374.7135,374.9938,374.6942,374.8488,222025.0
2023-01-10 11:45:00,387.77,387.96,387.35,387.91,347301.0,374.8488,375.0325,374.4428,374.9842,347301.0
2023-01-10 11:50:00,387.92,388.17,387.72,387.97,306276.0,374.9938,375.2355,374.8005,375.0422,306276.0
2023-01-10 11:55:00,387.97,388.41,387.97,388.12,383647.0,375.0422,375.4675,375.0422,375.1872,383647.0
2023-01-10 12:00:00,388.12,388.12,387.19,387.55,557823.0,375.1872,375.1872,374.2882,374.6362,557823.0
2023-01-10 12:05:00,387.55,388.19,387.54,388.16,346389.0,374.6362,375.2548,374.6265,375.2258,346389.0
2023-01-10 12:10:00,388.16,388.67,387.98,388.47,360156.0,375.2258,375.7188,375.0518,375.5255,360156.0
2023-01-10 12:15:00,388.46,388.55,387.9,387.95,393314.0,375.5158,375.6028,374.9745,375.0228,393314.0
2023-01-10 12:20:00,387.99,388.19,387.69,388.19,329000.0,375.0615,375.2548,374.7715,375.2548,329000.0
2023-01-10 12:25:00,388.18,388.24,387.91,388.07,213197.0,375.2452,375.3032,374.9842,375.1388,213197.0
2023-01-10 12:30:00,388.04,388.39,387.96,388.32,233515.0,375.1098,375.4482,375.0325,375.3805,233515.0
2023-01-10 12:35:00,388.32,389.19,388.19,389.17,510214.0,375.3805,376.2215,375.2548,376.2022,510214.0
2023-01-10 12:40:00,389.17,389.18,388.75,388.75,556738.0,376.2022,376.2119,375.7962,375.7962,556738.0
2023-01-10 12:45:00,388.72,388.88,388.57,388.75,279836.0,375.7672,375.9219,375.6222,375.7962,279836.0
2023-01-10 12:50:00,388.75,388.98,388.57,388.7,248557.0,375.7962,376.0185,375.6222,375.7478,248557.0
2023-01-10 12:55:00,388.72,388.88,388.67,388.78,205679.0,375.7672,375.9219,375.7188,375.8252,205679.0
2023-01-10 13:00:00,388.78,389.16,388.63,389.03,558613.0,375.8252,376.1925,375.6802,376.0669,558613.0
2023-01-10 13:05:00,389.03,389.39,388.9,389.32,428081.0,376.0669,376.4149,375.9412,376.3472,428081.0
2023-01-10 13:10:00,389.33,389.39,388.99,389.01,294154.0,376.3569,376.4149,376.0282,376.0475,294154.0
2023-01-10 13:15:00,389.0,389.11,388.58,388.72,342325.0,376.0379,376.1442,375.6318,375.7672,342325.0
2023-01-10 13:20:00,388.73,389.03,388.53,389.02,248284.0,375.7768,376.0669,375.5835,376.0572,248284.0
2023-01-10 13:25:00,389.0,389.13,388.87,388.93,217566.0,376.0379,376.1635,375.9122,375.9702,217566.0
2023-01-10 13:30:00,388.94,389.3,388.81,389.26,317649.0,375.9799,376.3279,375.8542,376.2892,317649.0
2023-01-10 13:35:00,389.25,389.56,389.23,389.38,456013.0,376.2795,376.5792,376.2602,376.4052,456013.0
2023-01-10 13:40:00,389.39,389.61,389.15,389.17,392572.0,376.4149,376.6275,376.1829,376.2022,392572.0
2023-01-10 13:45:00,389.18,389.38,389.05,389.36,228047.0,376.2119,376.4052,376.0862,376.3859,228047.0
2023-01-10 13:50:00,389.36,389.42,389.12,389.18,499790.0,376.3859,376.4439,376.1539,376.2119,499790.0
2023-01-10 13:55:00,389.19,389.62,388.9,389.52,627384.0,376.2215,376.6372,375.9412,376.5405,627384.0
2023-01-10 14:00:00,389.57,389.91,389.56,389.69,610003.0,376.5889,376.9175,376.5792,376.7049,610003.0
2023-01-10 14:05:00,389.69,389.82,389.38,389.76,348529.0,376.7049,376.8305,376.4052,376.7725,348529.0
2023-01-10 14:10:00,389.76,390.06,389.64,389.84,494525.0,376.7725,377.0625,376.6565,376.8499,494525.0
2023-01-10 14:15:00,389.85,390.06,389.83,389.98,360162.0,376.8595,377.0625,376.8402,376.9852,360162.0
2023-01-10 14:20:00,389.98,390.13,389.68,389.79,460263.0,376.9852,377.1302,376.6952,376.8015,460263.0
2023-01-10 14:25:00,389.8,389.97,389.55,389.91,328419.0,376.8112,376.9755,376.5695,376.9175,328419.0
2023-01-10 14:30:00,389.91,390.22,389.76,390.03,519404.0,376.9175,377.2172,376.7725,377.0335,519404.0
2023-01-10 14:35:00,390.02,390.12,389.63,389.68,279566.0,377.0239,377.1205,376.6469,376.6952,279566.0
2023-01-10 14:40:00,389.69,389.74,389.49,389.51,366616.0,376.7049,376.7532,376.5115,376.5309,366616.0
2023-01-10 14:45:00,389.5,389.64,389.24,389.56,389175.0,376.5212,376.6565,376.2699,376.5792,389175.0
2023-01-10 14:50:00,389.56,389.62,389.31,389.5,361096.0,376.5792,376.6372,376.3375,376.5212,361096.0
2023-01-10 14:55:00,389.52,389.64,389.32,389.5,426108.0,376.5405,376.6565,376.3472,376.5212,426108.0
2023-01-10 15:00:00,389.49,389.59,389.06,389.27,504350.0,376.5115,376.6082,376.0959,376.2989,504350.0
2023-01-10 15:05:00,389.25,389.33,388.76,389.27,595429.0,376.2795,376.3569,375.8058,376.2989,595429.0
2023-01-10 15:10:00,389.24,389.49,388.94,389.49,475597.0,376.2699,376.5115,375.9799,376.5115,475597.0
2023-01-10 15:15:00,389.48,389.8,389.41,389.74,503609.0,376.5019,376.8112,376.4342,376.7532,503609.0
2023-01-10 15:20:00,389.74,389.76,389.39,389.5,427358.0,376.7532,376.7725,376.4149,376.5212,427358.0
2023-01-10 15:25:00,389.5,389.72,389.47,389.5,319487.0,376.5212,376.7339,376.4922,376.5212,319487.0
2023-01-10 15:30:00,389.5,389.69,389.29,389.67,444350.0,376.5212,376.7049,376.3182,376.6855,444350.0
2023-01-10 15:35:00,389.68,389.81,389.5,389.68,482771.0,376.6952,376.8209,376.5212,376.6952,482771.0
2023-01-10 15:40:00,389.67,389.71,389.42,389.61,436792.0,376.6855,376.7242,376.4439,376.6275,436792.0
2023-01-10 15:45:00,389.6,389.9,389.51,389.8,740815.0,376.6179,376.9079,376.5309,376.8112,740815.0
2023-01-10 15:50:00,389.78,390.25,389.78,390.15,2043456.0,376.7919,377.2462,376.7919,377.1495,2043456.0
2023-01-10 15:55:00,390.16,390.65,390.15,390.61,3717283.0,377.1592,377.6329,377.1495,377.5942,3717283.0
2023-01-11 09:30:00,392.23,392.69,391.8,392.18,1574776.0,379.1602,379.6049,378.7446,379.1119,1574776.0
2023-01-11 09:35:00,392.2,392.85,392.19,392.6,977357.0,379.1312,379.7596,379.1216,379.5179,977357.0
2023-01-11 09:40:00,392.63,393.15,392.42,392.99,788019.0,379.5469,380.0496,379.3439,379.8949,788019.0
2023-01-11 09:45:00,393.0,393.16,392.62,392.69,708791.0,379.9046,380.0592,379.5372,379.6049,708791.0
2023-01-11 09:50:00,392.7,392.87,392.06,392.32,657099.0,379.6146,379.7789,378.9959,379.2472,657099.0
2023-01-11 09:55:00,392.31,392.55,391.96,392.31,491238.0,379.2376,379.4696,378.8992,379.2376,491238.0
2023-01-11 10:00:00,392.31,392.48,392.03,392.26,643107.0,379.2376,379.4019,378.9669,379.1892,643107.0
2023-01-11 10:05:00,392.29,392.85,392.28,392.78,696691.0,379.2182,379.7596,379.2086,379.6919,696691.0
2023-01-11 10:10:00,392.78,392.93,392.36,392.49,490997.0,379.6919,379.8369,379.2859,379.4116,490997.0
2023-01-11 10:15:00,392.49,392.64,392.16,392.47,496740.0,379.4116,379.5566,379.0926,379.3922,496740.0
2023-01-11 10:20:00,392.49,392.84,392.27,392.64,483088.0,379.4116,379.7499,379.1989,379.5566,483088.0
2023-01-11 10:25:00,392.66,393.08,392.55,393.04,544872.0,379.5759,379.9819,379.4696,379.9432,544872.0
2023-01-11 10:30:00,393.05,393.06,392.17,392.32,603495.0,379.9529,379.9626,379.1022,379.2472,603495.0
2023-01-11 10:35:00,392.32,392.42,391.79,392.14,852231.0,379.2472,379.3439,378.7349,379.0732,852231.0
2023-01-11 10:40:00,392.12,392.37,392.01,392.28,516803.0,379.0539,379.2956,378.9476,379.2086,516803.0
2023-01-11 10:45:00,392.28,392.58,392.28,392.43,378379.0,379.2086,379.4986,379.2086,379.3536,378379.0
2023-01-11 10:50:00,392.44,392.46,391.64,391.91,706546.0,379.3632,379.3826,378.5899,378.8509,706546.0
2023-01-11 10:55:00,391.92,391.94,391.38,391.58,696129.0,378.8606,378.8799,378.3385,378.5319,696129.0
2023-01-11 11:00:00,391.6,391.94,391.51,391.85,523762.0,378.5512,378.8799,378.4642,378.7929,523762.0
2023-01-11 11:05:00,391.86,392.04,391.72,391.93,523238.0,378.8026,378.9766,378.6672,378.8702,523238.0
2023-01-11 11:10:00,391.92,392.44,391.82,392.41,491976.0,378.8606,379.3632,378.7639,379.3342,491976.0
2023-01-11 11:15:00,392.4,392.74,392.4,392.51,540335.0,379.3246,379.6532,379.3246,379.4309,540335.0
2023-01-11 11:20:00,392.52,392.7,392.38,392.53,397204.0,379.4406,379.6146,379.3052,379.4502,397204.0
2023-01-11 11:25:00,392.52,392.66,392.46,392.61,228567.0,379.4406,379.5759,379.3826,379.5276,228567.0
2023-01-11 11:30:00,392.62,392.81,392.55,392.63,321027.0,379.5372,379.7209,379.4696,379.5469,321027.0
2023-01-11 11:35:00,392.64,392.65,392.32,392.53,274096.0,379.5566,379.5662,379.2472,379.4502,274096.0
2023-01-11 11:40:00,392.52,392.79,392.5,392.75,259878.0,379.4406,379.7016,379.4212,379.6629,259878.0
2023-01-11 11:45:00,392.76,392.91,392.7,392.9,300274.0,379.6726,379.8176,379.6146,379.8079,300274.0
2023-01-11 11:50:00,392.88,393.02,392.66,392.95,452502.0,379.7886,379.9239,379.5759,379.8562,452502.0
2023-01-11 11:55:00,392.97,393.05,392.71,392.74,383745.0,379.8756,379.9529,379.6242,379.6532,383745.0
2023-01-11 12:00:00,392.77,393.05,392.76,392.92,392348.0,379.6822,379.9529,379.6726,379.8272,392348.0
2023-01-11 12:05:00,392.92,393.05,392.87,392.95,247894.0,379.8272,379.9529,379.7789,379.8562,247894.0
2023-01-11 12:10:00,392.96,393.4,392.94,393.31,491294.0,379.8659,380.2912,379.8466,380.2042,491294.0
2023-01-11 12:15:00,393.3,393.52,393.2,393.29,538830.0,380.1946,380.4072,380.0979,380.1849,538830.0
2023-01-11 12:20:00,393.31,393.63,393.18,393.43,543532.0,380.2042,380.5136,380.0786,380.3202,543532.0
2023-01-11 12:25:00,393.43,393.54,393.27,393.44,412190.0,380.3202,380.4266,380.1656,380.3299,412190.0
2023-01-11 12:30:00,393.45,393.54,393.06,393.11,372544.0,380.3396,380.4266,379.9626,380.0109,372544.0
2023-01-11 12:35:00,393.11,393.2,392.96,393.13,368785.0,380.0109,380.0979,379.8659,380.0302,368785.0
2023-01-11 12:40:00,393.12,393.27,393.06,393.1,350090.0,380.0206,380.1656,379.9626,380.0012,350090.0
2023-01-11 12:45:00,393.09,393.3,393.05,393.27,356677.0,379.9916,380.1946,379.9529,380.1656,356677.0
2023-01-11 12:50:00,393.27,393.45,393.19,393.26,264863.0,380.1656,380.3396,380.0882,380.1559,264863.0
2023-01-11 12:55:00,393.26,393.31,393.05,393.19,376886.0,380.1559,380.2042,379.9529,380.0882,376886.0
2023-01-11 13:00:00,393.2,393.73,393.15,393.66,322040.0,380.0979,380.6102,380.0496,380.5426,322040.0
2023-01-11 13:05:00,393.67,393.74,393.46,393.72,318712.0,380.5522,380.6199,380.3492,380.6006,318712.0
2023-01-11 13:10:00,393.72,394.26,393.7,394.03,677525.0,380.6006,381.1226,380.5812,380.9002,677525.0
2023-01-11 13:15:00,394.04,394.07,392.94,393.34,732532.0,380.9099,380.9389,379.8466,380.2332,732532.0
2023-01-11 13:20:00,393.34,393.57,393.17,393.54,285936.0,380.2332,380.4556,380.0689,380.4266,285936.0
2023-01-11 13:25:00,393.54,393.93,393.43,393.84,338466.0,380.4266,380.8036,380.3202,380.7166,338466.0
2023-01-11 13:30:00,393.85,394.04,393.75,393.9,334767.0,380.7262,380.9099,380.6296,380.7746,334767.0
2023-01-11 13:35:00,393.9,393.99,393.77,393.87,402670.0,380.7746,380.8616,380.6489,380.7456,402670.0
2023-01-11 13:40:00,393.86,394.12,393.86,393.97,308872.0,380.7359,380.9872,380.7359,380.8422,308872.0
2023-01-11 13:45:00,393.98,393.98,393.81,393.85,258256.0,380.8519,380.8519,380.6876,380.7262,258256.0
2023-01-11 13:50:00,393.85,393.87,393.39,393.42,468045.0,380.7262,380.7456,380.2816,380.3106,468045.0
2023-01-11 13:55:00,393.42,393.66,393.41,393.64,269025.0,380.3106,380.5426,380.3009,380.5232,269025.0
2023-01-11 14:00:00,393.65,393.76,393.47,393.48,460213.0,380.5329,380.6392,380.3589,380.3686,460213.0
2023-01-11 14:05:00,393.48,393.54,393.18,393.49,448043.0,380.3686,380.4266,380.0786,380.3782,448043.0
2023-01-11 14:10:00,393.49,393.64,393.44,393.47,261819.0,380.3782,380.5232,380.3299,380.3589,261819.0
2023-01-11 14:15:00,393.48,393.86,393.4,393.78,350795.0,380.3686,380.7359,380.2912,380.6586,350795.0
2023-01-11 14:20:00,393.78,393.9,393.69,393.85,351445.0,380.6586,380.7746,380.5716,380.7262,351445.0
2023-01-11 14:25:00,393.86,393.99,393.75,393.81,230315.0,380.7359,380.8616,380.6296,380.6876,230315.0
2023-01-11 14:30:00,393.83,394.18,393.76,394.09,321217.0,380.7069,381.0452,380.6392,380.9582,321217.0
2023-01-11 14:35:00,394.09,394.31,393.96,394.23,362459.0,380.9582,381.1709,380.8326,381.0936,362459.0
2023-01-11 14:40:00,394.25,394.56,394.11,394.49,436914.0,381.1129,381.4126,380.9776,381.3449,436914.0
2023-01-11 14:45:00,394.49,394.55,394.27,394.32,366296.0,381.3449,381.4029,381.1322,381.1806,366296.0
2023-01-11 14:50:00,394.31,394.32,394.15,394.21,328606.0,381.1709,381.1806,381.0162,381.0742,328606.0
2023-01-11 14:55:00,394.21,394.33,394.06,394.31,424704.0,381.0742,381.1902,380.9292,381.1709,424704.0
2023-01-11 15:00:00,394.3,394.56,394.23,394.48,458942.0,381.1612,381.4126,381.0936,381.3352,458942.0
2023-01-11 15:05:00,394.47,394.52,394.28,394.37,327971.0,381.3256,381.3739,381.1419,381.2289,327971.0
2023-01-11 15:10:00,394.35,394.81,394.34,394.62,667160.0,381.2096,381.6543,381.1999,381.4706,667160.0
2023-01-11 15:15:00,394.62,394.92,394.59,394.83,1076583.0,381.4706,381.7606,381.4416,381.6736,1076583.0
2023-01-11 15:20:00,394.84,394.89,394.63,394.74,1066282.0,381.6833,381.7316,381.4803,381.5866,1066282.0
2023-01-11 15:25:00,394.74,394.88,394.5,394.58,764779.0,381.5866,381.7219,381.3546,381.4319,764779.0
2023-01-11 15:30:00,394.58,394.59,394.29,394.31,647563.0,381.4319,381.4416,381.1516,381.1709,647563.0
2023-01-11 15:35:00,394.31,394.42,394.16,394.22,729306.0,381.1709,381.2772,381.0259,381.0839,729306.0
2023-01-11 15:40:00,394.22,394.57,394.03,394.53,1060819.0,381.0839,381.4223,380.9002,381.3836,1060819.0
2023-01-11 15:45:00,394.53,394.81,394.4,394.75,1023031.0,381.3836,381.6543,381.2579,381.5963,1023031.0
2023-01-11 15:50:00,394.76,395.09,394.58,395.05,1656387.0,381.6059,381.9249,381.4319,381.8863,1656387.0
2023-01-11 15:55:00,395.04,395.6,395.03,395.5,4289031.0,381.8766,382.4179,381.8669,382.3213,4289031.0
2023-01-12 09:30:00,396.67,396.97,394.97,394.97,1985650.0,383.4523,383.7423,381.8089,381.8089,1985650.0
2023-01-12 09:35:00,394.98,395.44,394.54,395.06,1135152.0,381.8186,382.2633,381.3932,381.8959,1135152.0
2023-01-12 09:40:00,395.05,395.29,393.34,393.35,1524361.0,381.8863,382.1183,380.2332,380.2429,1524361.0
2023-01-12 09:45:00,393.36,393.55,392.75,392.76,1476870.0,380.2526,380.4362,379.6629,379.6726,1476870.0
2023-01-12 09:50:00,392.75,393.38,392.42,392.72,1465237.0,379.6629,380.2719,379.3439,379.6339,1465237.0
2023-01-12 09:55:00,392.68,393.92,392.51,393.71,1434037.0,379.5952,380.7939,379.4309,380.5909,1434037.0
2023-01-12 10:00:00,393.73,394.8,393.64,394.7,1432894.0,380.6102,381.6446,380.5232,381.5479,1432894.0
2023-01-12 10:05:00,394.69,395.1,393.87,394.42,1207549.0,381.5383,381.9346,380.7456,381.2772,1207549.0
2023-01-12 10:10:00,394.46,396.8,394.46,396.22,1848789.0,381.3159,383.5779,381.3159,383.0173,1848789.0
2023-01-12 10:15:00,396.23,396.9,396.14,396.52,1241650.0,383.0269,383.6746,382.9399,383.3073,1241650.0
2023-01-12 10:20:00,396.54,396.81,395.89,396.39,831140.0,383.3266,383.5876,382.6983,383.1816,831140.0
2023-01-12 10:25:00,396.39,396.76,395.59,395.92,683365.0,383.1816,383.5393,382.4083,382.7273,683365.0
2023-01-12 10:30:00,395.92,396.18,395.22,396.1,806169.0,382.7273,382.9786,382.0506,382.9013,806169.0
2023-01-12 10:35:00,396.1,396.91,396.03,396.85,757825.0,382.9013,383.6843,382.8336,383.6263,757825.0
2023-01-12 10:40:00,396.86,396.99,395.0,395.29,1086429.0,383.6359,383.7616,381.8379,382.1183,1086429.0
2023-01-12 10:45:00,395.3,395.68,394.63,395.23,935160.0,382.1279,382.4953,381.4803,382.0603,935160.0
2023-01-12 10:50:00,395.24,396.06,394.89,395.89,887530.0,382.0699,382.8626,381.7316,382.6983,887530.0
2023-01-12 10:55:00,395.91,396.4,395.43,395.49,778154.0,382.7176,383.1913,382.2536,382.3116,778154.0
2023-01-12 11:00:00,395.51,395.59,394.36,395.03,1009802.0,382.3309,382.4083,381.2192,381.8669,1009802.0
2023-01-12 11:05:00,395.03,395.64,394.99,395.38,617022.0,381.8669,382.4566,381.8283,382.2053,617022.0
2023-01-12 11:10:00,395.4,396.05,395.14,396.01,452240.0,382.2246,382.8529,381.9733,382.8143,452240.0
2023-01-12 11:15:00,396.01,396.18,395.65,395.8,453885.0,382.8143,382.9786,382.4663,382.6113,453885.0
2023-01-12 11:20:00,395.8,396.14,395.66,395.88,309573.0,382.6113,382.9399,382.4759,382.6886,309573.0
2023-01-12 11:25:00,395.89,396.05,395.16,395.72,444610.0,382.6983,382.8529,381.9926,382.5339,444610.0
2023-01-12 11:30:00,395.72,395.85,394.74,395.13,385083.0,382.5339,382.6596,381.5866,381.9636,385083.0
2023-01-12 11:35:00,395.11,395.84,395.03,395.53,374403.0,381.9443,382.6499,381.8669,382.3503,374403.0
2023-01-12 11:40:00,395.51,396.26,395.34,396.16,519620.0,382.3309,383.0559,382.1666,382.9593,519620.0
2023-01-12 11:45:00,396.17,396.28,395.58,395.69,561158.0,382.9689,383.0753,382.3986,382.5049,561158.0
2023-01-12 11:50:00,395.69,395.93,395.46,395.69,242784.0,382.5049,382.7369,382.2826,382.5049,242784.0
2023-01-12 11:55:00,395.73,396.54,395.71,396.36,339644.0,382.5436,383.3266,382.5243,383.1526,339644.0
2023-01-12 12:00:00,396.37,396.53,396.2,396.37,496620.0,383.1623,383.3169,382.9979,383.1623,496620.0
2023-01-12 12:05:00,396.39,397.07,396.14,396.81,556299.0,383.1816,383.8389,382.9399,383.5876,556299.0
2023-01-12 12:10:00,396.82,397.26,396.78,397.11,488315.0,383.5973,384.0226,383.5586,383.8776,488315.0
2023-01-12 12:15:00,397.11,397.58,397.04,397.46,570478.0,383.8776,384.332,383.8099,384.216,570478.0
2023-01-12 12:20:00,397.47,397.58,397.2,397.51,488437.0,384.2256,384.332,383.9646,384.2643,488437.0
2023-01-12 12:25:00,397.5,397.93,397.35,397.84,484307.0,384.2546,384.6703,384.1096,384.5833,484307.0
2023-01-12 12:30:00,397.85,397.99,397.58,397.96,751333.0,384.593,384.7283,384.332,384.6993,751333.0
2023-01-12 12:35:00,397.97,398.1,397.75,397.75,675222.0,384.709,384.8346,384.4963,384.4963,675222.0
2023-01-12 12:40:00,397.76,397.8,397.45,397.6,625570.0,384.506,384.5446,384.2063,384.3513,625570.0
2023-01-12 12:45:00,397.58,398.04,397.57,397.68,620344.0,384.332,384.7766,384.3223,384.4286,620344.0
2023-01-12 12:50:00,397.69,398.13,397.68,397.86,354327.0,384.4383,384.8636,384.4286,384.6026,354327.0
2023-01-12 12:55:00,397.86,398.06,397.75,397.75,369960.0,384.6026,384.796,384.4963,384.4963,369960.0
2023-01-12 13:00:00,397.75,398.18,397.58,398.07,589078.0,384.4963,384.912,384.332,384.8056,589078.0
2023-01-12 13:05:00,398.08,398.22,397.78,397.96,430692.0,384.8153,384.9506,384.5253,384.6993,430692.0
2023-01-12 13:10:00,397.94,398.12,397.66,398.05,429792.0,384.68,384.854,384.4093,384.7863,429792.0
2023-01-12 13:15:00,398.03,398.39,398.03,398.15,560686.0,384.767,385.115,384.767,384.883,560686.0
2023-01-12 13:20:00,398.16,398.28,397.88,397.95,423174.0,384.8926,385.0086,384.622,384.6896,423174.0
2023-01-12 13:25:00,397.95,397.96,395.9,396.18,1671002.0,384.6896,384.6993,382.7079,382.9786,1671002.0
2023-01-12 13:30:00,396.22,396.66,395.53,396.48,1426884.0,383.0173,383.4426,382.3503,383.2686,1426884.0
2023-01-12 13:35:00,396.49,397.27,396.4,397.06,746568.0,383.2783,384.0323,383.1913,383.8293,746568.0
2023-01-12 13:40:00,397.09,397.41,396.98,397.25,457197.0,383.8583,384.1676,383.7519,384.0129,457197.0
2023-01-12 13:45:00,397.27,397.84,397.18,397.67,548628.0,384.0323,384.5833,383.9453,384.419,548628.0
2023-01-12 13:50:00,397.66,398.43,397.56,398.22,635653.0,384.4093,385.1536,384.3126,384.9506,635653.0
2023-01-12 13:55:00,398.23,398.39,398.08,398.26,514687.0,384.9603,385.115,384.8153,384.9893,514687.0
2023-01-12 14:00:00,398.27,398.49,397.71,397.85,976320.0,384.999,385.2116,384.4576,384.593,976320.0
2023-01-12 14:05:00,397.86,398.13,397.57,397.71,638843.0,384.6026,384.8636,384.3223,384.4576,638843.0
2023-01-12 14:10:00,397.71,398.04,397.57,397.97,544359.0,384.4576,384.7766,384.3223,384.709,544359.0
2023-01-12 14:15:00,397.97,398.02,397.68,397.91,319162.0,384.709,384.7573,384.4286,384.651,319162.0
2023-01-12 14:20:00,397.92,398.1,397.3,397.61,459717.0,384.6606,384.8346,384.0613,384.361,459717.0
2023-01-12 14:25:00,397.6,397.82,397.4,397.46,450002.0,384.3513,384.564,384.1579,384.216,450002.0
2023-01-12 14:30:00,397.45,397.74,397.14,397.47,588636.0,384.2063,384.4866,383.9066,384.2256,588636.0
2023-01-12 14:35:00,397.46,397.87,397.31,397.8,406966.0,384.216,384.6123,384.0709,384.5446,406966.0
2023-01-12 14:40:00,397.8,397.98,397.45,397.62,485266.0,384.5446,384.7186,384.2063,384.3706,485266.0
2023-01-12 14:45:00,397.62,397.92,397.61,397.7,379727.0,384.3706,384.6606,384.361,384.448,379727.0
2023-01-12 14:50:00,397.68,397.69,396.86,397.05,612867.0,384.4286,384.4383,383.6359,383.8196,612867.0
2023-01-12 14:55:00,397.04,397.39,396.72,397.39,683135.0,383.8099,384.1483,383.5006,384.1483,683135.0
2023-01-12 15:00:00,397.39,397.54,396.94,397.34,449931.0,384.1483,384.2933,383.7133,384.0999,449931.0
2023-01-12 15:05:00,397.34,397.4,396.61,396.66,492424.0,384.0999,384.1579,383.3943,383.4426,492424.0
2023-01-12 15:10:00,396.68,396.79,396.36,396.52,852029.0,383.4619,383.5683,383.1526,383.3073,852029.0
2023-01-12 15:15:00,396.51,396.76,396.33,396.4,702442.0,383.2976,383.5393,383.1236,383.1913,702442.0
2023-01-12 15:20:00,396.4,396.89,396.25,396.81,625699.0,383.1913,383.6649,383.0463,383.5876,625699.0
2023-01-12 15:25:00,396.8,397.04,396.66,396.68,753247.0,383.5779,383.8099,383.4426,383.4619,753247.0
2023-01-12 15:30:00,396.69,397.04,396.66,396.93,745555.0,383.4716,383.8099,383.4426,383.7036,745555.0
2023-01-12 15:35:00,396.93,396.95,396.34,396.67,653774.0,383.7036,383.7229,383.1333,383.4523,653774.0
2023-01-12 15:40:00,396.67,396.91,396.43,396.55,744871.0,383.4523,383.6843,383.2203,383.3363,744871.0
2023-01-12 15:45:00,396.54,396.59,395.86,396.1,1098233.0,383.3266,383.3749,382.6693,382.9013,1098233.0
2023-01-12 15:50:00,396.11,396.71,396.09,396.58,1531977.0,382.9109,383.4909,382.8916,383.3653,1531977.0
2023-01-12 15:55:00,396.59,397.16,396.54,396.94,3535940.0,383.3749,383.9259,383.3266,383.7133,3535940.0
2023-01-13 09:30:00,393.62,394.37,393.6,394.19,1448271.0,380.5039,381.2289,380.4846,381.0549,1448271.0
2023-01-13 09:35:00,394.2,394.23,393.43,393.73,642024.0,381.0646,381.0936,380.3202,380.6102,642024.0
2023-01-13 09:40:00,393.74,394.26,393.34,393.99,780148.0,380.6199,381.1226,380.2332,380.8616,780148.0
2023-01-13 09:45:00,394.0,394.83,393.49,394.33,1120803.0,380.8712,381.6736,380.3782,381.1902,1120803.0
2023-01-13 09:50:00,394.31,395.09,394.25,394.93,688923.0,381.1709,381.9249,381.1129,381.7703,688923.0
2023-01-13 09:55:00,394.93,395.22,394.58,394.73,696036.0,381.7703,382.0506,381.4319,381.5769,696036.0
2023-01-13 10:00:00,394.75,395.84,394.33,395.07,1363115.0,381.5963,382.6499,381.1902,381.9056,1363115.0
2023-01-13 10:05:00,395.08,395.89,395.03,395.29,753316.0,381.9153,382.6983,381.8669,382.1183,753316.0
2023-01-13 10:10:00,395.31,396.07,395.25,395.69,876099.0,382.1376,382.8723,382.0796,382.5049,876099.0
2023-01-13 10:15:00,395.69,396.07,395.45,395.69,781109.0,382.5049,382.8723,382.2729,382.5049,781109.0
2023-01-13 10:20:00,395.69,396.5,395.57,396.38,800648.0,382.5049,383.2879,382.3889,383.1719,800648.0
2023-01-13 10:25:00,396.36,396.56,396.11,396.49,715264.0,383.1526,383.3459,382.9109,383.2783,715264.0
2023-01-13 10:30:00,396.5,396.76,395.86,395.86,843026.0,383.2879,383.5393,382.6693,382.6693,843026.0
2023-01-13 10:35:00,395.87,396.25,395.86,396.06,486530.0,382.6789,383.0463,382.6693,382.8626,486530.0
2023-01-13 10:40:00,396.06,396.54,396.0,396.0,521012.0,382.8626,383.3266,382.8046,382.8046,521012.0
2023-01-13 10:45:00,396.0,396.68,395.93,396.57,493984.0,382.8046,383.4619,382.7369,383.3556,493984.0
2023-01-13 10:50:00,396.57,396.69,396.22,396.44,361982.0,383.3556,383.4716,383.0173,383.2299,361982.0
2023-01-13 10:55:00,396.44,396.66,396.17,396.38,501639.0,383.2299,383.4426,382.9689,383.1719,501639.0
2023-01-13 11:00:00,396.38,396.58,395.83,396.29,641434.0,383.1719,383.3653,382.6403,383.0849,641434.0
2023-01-13 11:05:00,396.3,396.4,395.95,396.02,378508.0,383.0946,383.1913,382.7563,382.8239,378508.0
2023-01-13 11:10:00,396.02,396.15,395.61,395.71,419133.0,382.8239,382.9496,382.4276,382.5243,419133.0
2023-01-13 11:15:00,395.71,395.77,395.37,395.65,566818.0,382.5243,382.5823,382.1956,382.4663,566818.0
2023-01-13 11:20:00,395.66,396.41,395.61,396.33,482190.0,382.4759,383.2009,382.4276,383.1236,482190.0
2023-01-13 11:25:00,396.34,396.37,395.89,395.99,333558.0,383.1333,383.1623,382.6983,382.7949,333558.0
2023-01-13 11:30:00,396.01,396.06,395.47,395.62,422627.0,382.8143,382.8626,382.2923,382.4373,422627.0
2023-01-13 11:35:00,395.6,395.87,395.47,395.55,305274.0,382.4179,382.6789,382.2923,382.3696,305274.0
2023-01-13 11:40:00,395.55,395.81,395.43,395.79,366648.0,382.3696,382.6209,382.2536,382.6016,366648.0
2023-01-13 11:45:00,395.79,395.79,395.23,395.57,418639.0,382.6016,382.6016,382.0603,382.3889,418639.0
2023-01-13 11:50:00,395.57,395.88,395.41,395.75,409233.0,382.3889,382.6886,382.2343,382.5629,409233.0
2023-01-13 11:55:00,395.74,395.88,395.36,395.8,415057.0,382.5533,382.6886,382.1859,382.6113,415057.0
2023-01-13 12:00:00,395.81,396.08,395.71,395.84,275944.0,382.6209,382.8819,382.5243,382.6499,275944.0
2023-01-13 12:05:00,395.82,396.06,395.73,396.02,174178.0,382.6306,382.8626,382.5436,382.8239,174178.0
2023-01-13 12:10:00,396.01,396.36,395.93,396.29,270856.0,382.8143,383.1526,382.7369,383.0849,270856.0
2023-01-13 12:15:00,396.29,396.49,396.2,396.36,315814.0,383.0849,383.2783,382.9979,383.1526,315814.0
2023-01-13 12:20:00,396.37,396.5,396.15,396.26,402105.0,383.1623,383.2879,382.9496,383.0559,402105.0
2023-01-13 12:25:00,396.26,396.59,396.23,396.48,335894.0,383.0559,383.3749,383.0269,383.2686,335894.0
2023-01-13 12:30:00,396.48,396.5,396.16,396.35,283392.0,383.2686,383.2879,382.9593,383.1429,283392.0
2023-01-13 12:35:00,396.35,396.4,396.02,396.11,283309.0,383.1429,383.1913,382.8239,382.9109,283309.0
2023-01-13 12:40:00,396.11,396.44,396.03,396.44,312808.0,382.9109,383.2299,382.8336,383.2299,312808.0
2023-01-13 12:45:00,396.43,396.58,396.31,396.44,343120.0,383.2203,383.3653,383.1043,383.2299,343120.0
2023-01-13 12:50:00,396.42,396.58,396.27,396.51,190446.0,383.2106,383.3653,383.0656,383.2976,190446.0
2023-01-13 12:55:00,396.5,396.84,396.48,396.7,328274.0,383.2879,383.6166,383.2686,383.4813,328274.0
2023-01-13 13:00:00,396.69,396.92,396.62,396.62,391039.0,383.4716,383.6939,383.4039,383.4039,391039.0
2023-01-13 13:05:00,396.63,396.63,396.43,396.54,253413.0,383.4136,383.4136,383.2203,383.3266,253413.0
2023-01-13 13:10:00,396.54,396.82,396.54,396.6,268167.0,383.3266,383.5973,383.3266,383.3846,268167.0
2023-01-13 13:15:00,396.61,396.67,396.2,396.26,432447.0,383.3943,383.4523,382.9979,383.0559,432447.0
2023-01-13 13:20:00,396.27,396.38,396.09,396.31,352372.0,383.0656,383.1719,382.8916,383.1043,352372.0
2023-01-13 13:25:00,396.31,396.45,396.26,396.45,232757.0,383.1043,383.2396,383.0559,383.2396,232757.0
2023-01-13 13:30:00,396.45,396.82,396.33,396.79,307424.0,383.2396,383.5973,383.1236,383.5683,307424.0
2023-01-13 13:35:00,396.8,396.96,396.57,396.95,273412.0,383.5779,383.7326,383.3556,383.7229,273412.0
2023-01-13 13:40:00,396.94,397.46,396.94,397.34,798398.0,383.7133,384.216,383.7133,384.0999,798398.0
2023-01-13 13:45:00,397.33,397.67,397.15,397.55,587208.0,384.0903,384.419,383.9163,384.303,587208.0
2023-01-13 13:50:00,397.56,397.67,397.34,397.36,525059.0,384.3126,384.419,384.0999,384.1193,525059.0
2023-01-13 13:55:00,397.36,397.57,397.31,397.52,342771.0,384.1193,384.3223,384.0709,384.274,342771.0
2023-01-13 14:00:00,397.51,397.77,397.27,397.44,693437.0,384.2643,384.5156,384.0323,384.1966,693437.0
2023-01-13 14:05:00,397.44,397.59,397.21,397.22,353061.0,384.1966,384.3416,383.9743,383.9839,353061.0
2023-01-13 14:10:00,397.22,397.51,397.2,397.43,303975.0,383.9839,384.2643,383.9646,384.187,303975.0
2023-01-13 14:15:00,397.43,397.61,397.31,397.36,450672.0,384.187,384.361,384.0709,384.1193,450672.0
2023-01-13 14:20:00,397.36,397.39,397.16,397.37,357005.0,384.1193,384.1483,383.9259,384.1289,357005.0
2023-01-13 14:25:00,397.36,397.6,397.29,397.58,338201.0,384.1193,384.3513,384.0516,384.332,338201.0
2023-01-13 14:30:00,397.59,397.84,397.47,397.57,539018.0,384.3416,384.5833,384.2256,384.3223,539018.0
2023-01-13 14:35:00,397.57,397.79,397.31,397.74,416330.0,384.3223,384.535,384.0709,384.4866,416330.0
2023-01-13 14:40:00,397.73,397.74,397.46,397.61,416697.0,384.477,384.4866,384.216,384.361,416697.0
2023-01-13 14:45:00,397.6,397.84,397.43,397.67,512200.0,384.3513,384.5833,384.187,384.419,512200.0
2023-01-13 14:50:00,397.67,397.68,397.4,397.42,450883.0,384.419,384.4286,384.1579,384.1773,450883.0
2023-01-13 14:55:00,397.42,397.73,397.32,397.64,332710.0,384.1773,384.477,384.0806,384.39,332710.0
2023-01-13 15:00:00,397.66,397.94,397.6,397.93,507362.0,384.4093,384.68,384.3513,384.6703,507362.0
2023-01-13 15:05:00,397.93,397.94,397.72,397.93,309452.0,384.6703,384.68,384.4673,384.6703,309452.0
2023-01-13 15:10:00,397.93,398.15,397.78,397.8,827253.0,384.6703,384.883,384.5253,384.5446,827253.0
2023-01-13 15:15:00,397.79,398.04,397.75,397.97,406189.0,384.535,384.7766,384.4963,384.709,406189.0
2023-01-13 15:20:00,397.97,398.19,397.92,398.13,546513.0,384.709,384.9216,384.6606,384.8636,546513.0
2023-01-13 15:25:00,398.14,398.3,398.06,398.28,495806.0,384.8733,385.028,384.796,385.0086,495806.0
2023-01-13 15:30:00,398.3,398.41,398.2,398.37,541840.0,385.028,385.1343,384.9313,385.0956,541840.0
2023-01-13 15:35:00,398.36,399.08,398.35,399.08,1230420.0,385.086,385.782,385.0763,385.782,1230420.0
2023-01-13 15:40:00,399.08,399.1,398.68,398.78,1031774.0,385.782,385.8013,385.3953,385.492,1031774.0
2023-01-13 15:45:00,398.78,398.78,398.26,398.56,1229433.0,385.492,385.492,384.9893,385.2793,1229433.0
2023-01-13 15:50:00,398.56,398.57,398.17,398.4,1716296.0,385.2793,385.289,384.9023,385.1246,1716296.0
2023-01-13 15:55:00,398.4,398.8,398.38,398.47,2685683.0,385.1246,385.5113,385.1053,385.1923,2685683.0
2023-01-17 09:30:00,398.48,399.02,398.11,398.3,1503979.0,385.202,385.724,384.8443,385.028,1503979.0
2023-01-17 09:35:00,398.29,398.77,397.75,398.03,757245.0,385.0183,385.4823,384.4963,384.767,757245.0
2023-01-17 09:40:00,398.02,398.51,397.62,398.3,707295.0,384.7573,385.231,384.3706,385.028,707295.0
2023-01-17 09:45:00,398.36,398.88,398.36,398.63,636954.0,385.086,385.5886,385.086,385.347,636954.0
2023-01-17 09:50:00,398.65,399.1,398.26,398.97,585312.0,385.3663,385.8013,384.9893,385.6756,585312.0
2023-01-17 09:55:00,398.99,399.1,398.36,398.55,697794.0,385.695,385.8013,385.086,385.2696,697794.0
2023-01-17 10:00:00,398.56,400.1,398.56,399.64,1617033.0,385.2793,386.768,385.2793,386.3233,1617033.0
2023-01-17 10:05:00,399.66,399.87,399.46,399.74,699694.0,386.3426,386.5456,386.1493,386.42,699694.0
2023-01-17 10:10:00,399.75,400.03,399.59,399.62,710690.0,386.4296,386.7003,386.275,386.304,710690.0
2023-01-17 10:15:00,399.64,399.95,399.46,399.78,515578.0,386.3233,386.623,386.1493,386.4586,515578.0
2023-01-17 10:20:00,399.76,400.23,399.76,399.99,691188.0,386.4393,386.8936,386.4393,386.6616,691188.0
2023-01-17 10:25:00,400.0,400.16,399.54,399.73,593141.0,386.6713,386.826,386.2266,386.4103,593141.0
2023-01-17 10:30:00,399.71,399.83,399.18,399.37,598621.0,386.391,386.507,385.8786,386.0623,598621.0
2023-01-17 10:35:00,399.37,399.37,398.91,398.94,473822.0,386.0623,386.0623,385.6176,385.6466,473822.0
2023-01-17 10:40:00,398.95,399.04,397.83,398.42,1116383.0,385.6563,385.7433,384.5736,385.144,1116383.0
2023-01-17 10:45:00,398.4,398.62,398.18,398.48,536694.0,385.1246,385.3373,384.912,385.202,536694.0
2023-01-17 10:50:00,398.46,398.55,397.99,398.35,429419.0,385.1826,385.2696,384.7283,385.0763,429419.0
2023-01-17 10:55:00,398.34,398.42,398.03,398.23,405147.0,385.0666,385.144,384.767,384.9603,405147.0
2023-01-17 11:00:00,398.23,398.46,397.91,398.19,499201.0,384.9603,385.1826,384.651,384.9216,499201.0
2023-01-17 11:05:00,398.18,398.21,397.53,397.75,664083.0,384.912,384.941,384.2836,384.4963,664083.0
2023-01-17 11:10:00,397.76,397.78,397.21,397.42,1015707.0,384.506,384.5253,383.9743,384.1773,1015707.0
2023-01-17 11:15:00,397.41,397.56,397.24,397.49,587484.0,384.1676,384.3126,384.0033,384.245,587484.0
2023-01-17 11:20:00,397.49,397.57,397.07,397.12,636108.0,384.245,384.3223,383.8389,383.8873,636108.0
2023-01-17 11:25:00,397.12,397.81,397.06,397.69,598737.0,383.8873,384.5543,383.8293,384.4383,598737.0
2023-01-17 11:30:00,397.69,398.11,397.59,397.88,713607.0,384.4383,384.8443,384.3416,384.622,713607.0
2023-01-17 11:35:00,397.88,398.07,397.67,398.01,433290.0,384.622,384.8056,384.419,384.7476,433290.0
2023-01-17 11:40:00,398.02,398.21,397.92,398.01,385605.0,384.7573,384.941,384.6606,384.7476,385605.0
2023-01-17 11:45:00,398.01,398.3,397.97,398.18,244826.0,384.7476,385.028,384.709,384.912,244826.0
2023-01-17 11:50:00,398.17,398.32,398.0,398.07,279734.0,384.9023,385.0473,384.738,384.8056,279734.0
2023-01-17 11:55:00,398.08,398.37,397.88,398.22,379122.0,384.8153,385.0956,384.622,384.9506,379122.0
2023-01-17 12:00:00,398.23,398.56,398.2,398.52,370436.0,384.9603,385.2793,384.9313,385.2406,370436.0
2023-01-17 12:05:00,398.53,398.64,398.05,398.06,633333.0,385.2503,385.3566,384.7863,384.796,633333.0
2023-01-17 12:10:00,398.06,398.15,397.88,397.94,303770.0,384.796,384.883,384.622,384.68,303770.0
2023-01-17 12:15:00,397.94,398.06,397.73,397.83,382143.0,384.68,384.796,384.477,384.5736,382143.0
2023-01-17 12:20:00,397.82,398.01,397.58,397.73,372198.0,384.564,384.7476,384.332,384.477,372198.0
2023-01-17 12:25:00,397.74,397.79,397.49,397.61,302923.0,384.4866,384.535,384.245,384.361,302923.0
2023-01-17 12:30:00,397.61,397.97,397.53,397.89,315256.0,384.361,384.709,384.2836,384.6316,315256.0
2023-01-17 12:35:00,397.9,398.19,397.87,398.04,279067.0,384.6413,384.9216,384.6123,384.7766,279067.0
2023-01-17 12:40:00,398.03,398.11,397.89,397.92,187429.0,384.767,384.8443,384.6316,384.6606,187429.0
2023-01-17 12:45:00,397.92,398.08,397.78,397.95,228238.0,384.6606,384.8153,384.5253,384.6896,228238.0
2023-01-17 12:50:00,397.94,398.35,397.86,398.23,295960.0,384.68,385.0763,384.6026,384.9603,295960.0
2023-01-17 12:55:00,398.24,398.3,397.97,398.11,260466.0,384.97,385.028,384.709,384.8443,260466.0
2023-01-17 13:00:00,398.12,398.38,398.06,398.36,422732.0,384.854,385.1053,384.796,385.086,422732.0
2023-01-17 13:05:00,398.33,398.4,398.16,398.2,386778.0,385.057,385.1246,384.8926,384.9313,386778.0
2023-01-17 13:10:00,398.19,398.24,397.9,398.09,463404.0,384.9216,384.97,384.6413,384.825,463404.0
2023-01-17 13:15:00,398.09,398.37,398.05,398.27,317307.0,384.825,385.0956,384.7863,384.999,317307.0
2023-01-17 13:20:00,398.28,398.29,398.0,398.03,191083.0,385.0086,385.0183,384.738,384.767,191083.0
2023-01-17 13:25:00,398.05,398.24,397.97,398.16,210863.0,384.7863,384.97,384.709,384.8926,210863.0
2023-01-17 13:30:00,398.15,398.34,398.04,398.22,271028.0,384.883,385.0666,384.7766,384.9506,271028.0
2023-01-17 13:35:00,398.22,398.74,398.15,398.71,394618.0,384.9506,385.4533,384.883,385.4243,394618.0
2023-01-17 13:40:00,398.7,398.78,398.61,398.68,304072.0,385.4146,385.492,385.3276,385.3953,304072.0
2023-01-17 13:45:00,398.69,398.76,398.4,398.72,333486.0,385.405,385.4726,385.1246,385.434,333486.0
2023-01-17 13:50:00,398.72,398.8,398.52,398.55,356425.0,385.434,385.5113,385.2406,385.2696,356425.0
2023-01-17 13:55:00,398.55,398.7,398.44,398.66,239533.0,385.2696,385.4146,385.1633,385.376,239533.0
2023-01-17 14:00:00,398.66,398.77,398.55,398.75,309380.0,385.376,385.4823,385.2696,385.463,309380.0
2023-01-17 14:05:00,398.76,398.84,398.63,398.68,340827.0,385.4726,385.55,385.347,385.3953,340827.0
2023-01-17 14:10:00,398.68,398.74,398.0,398.23,567410.0,385.3953,385.4533,384.738,384.9603,567410.0
2023-01-17 14:15:00,398.22,398.27,397.59,397.96,723931.0,384.9506,384.999,384.3416,384.6993,723931.0
2023-01-17 14:20:00,397.96,398.01,397.62,397.85,568054.0,384.6993,384.7476,384.3706,384.593,568054.0
2023-01-17 14:25:00,397.86,398.01,397.76,397.84,323086.0,384.6026,384.7476,384.506,384.5833,323086.0
2023-01-17 14:30:00,397.85,398.28,397.84,398.24,546580.0,384.593,385.0086,384.5833,384.97,546580.0
2023-01-17 14:35:00,398.24,398.61,398.23,398.53,364538.0,384.97,385.3276,384.9603,385.2503,364538.0
2023-01-17 14:40:00,398.54,398.7,398.46,398.65,387026.0,385.26,385.4146,385.1826,385.3663,387026.0
2023-01-17 14:45:00,398.64,398.68,398.44,398.58,315992.0,385.3566,385.3953,385.1633,385.2986,315992.0
2023-01-17 14:50:00,398.58,398.62,398.24,398.38,387964.0,385.2986,385.3373,384.97,385.1053,387964.0
2023-01-17 14:55:00,398.39,398.39,397.95,398.1,481214.0,385.115,385.115,384.6896,384.8346,481214.0
2023-01-17 15:00:00,398.12,398.56,398.07,398.46,390467.0,384.854,385.2793,384.8056,385.1826,390467.0
2023-01-17 15:05:00,398.46,398.49,398.26,398.3,292553.0,385.1826,385.2116,384.9893,385.028,292553.0
2023-01-17 15:10:00,398.29,398.36,397.85,398.01,743791.0,385.0183,385.086,384.593,384.7476,743791.0
2023-01-17 15:15:00,398.01,398.27,397.86,398.11,459647.0,384.7476,384.999,384.6026,384.8443,459647.0
2023-01-17 15:20:00,398.1,398.13,397.78,398.02,420353.0,384.8346,384.8636,384.5253,384.7573,420353.0
2023-01-17 15:25:00,398.03,398.21,397.88,397.96,429301.0,384.767,384.941,384.622,384.6993,429301.0
2023-01-17 15:30:00,397.94,398.18,397.82,398.12,808479.0,384.68,384.912,384.564,384.854,808479.0
2023-01-17 15:35:00,398.12,398.14,397.97,398.04,822027.0,384.854,384.8733,384.709,384.7766,822027.0
2023-01-17 15:40:00,398.04,398.19,397.77,397.8,771530.0,384.7766,384.9216,384.5156,384.5446,771530.0
2023-01-17 15:45:00,397.82,397.83,397.37,397.54,1155402.0,384.564,384.5736,384.1289,384.2933,1155402.0
2023-01-17 15:50:00,397.53,397.62,397.15,397.38,1972037.0,384.2836,384.3706,383.9163,384.1386,1972037.0
2023-01-17 15:55:00,397.38,397.85,397.37,397.76,2550800.0,384.1386,384.593,384.1289,384.506,2550800.0
2023-01-18 09:30:00,399.03,399.56,398.67,399.06,1391489.0,385.7336,386.246,385.3856,385.7626,1391489.0
2023-01-18 09:35:00,399.07,399.31,398.4,398.9,931070.0,385.7723,386.0043,385.1246,385.608,931070.0
2023-01-18 09:40:00,398.9,399.69,398.54,398.91,1163155.0,385.608,386.3716,385.26,385.6176,1163155.0
2023-01-18 09:45:00,398.92,399.32,398.56,399.16,805680.0,385.6273,386.014,385.2793,385.8593,805680.0
2023-01-18 09:50:00,399.18,399.67,399.09,399.24,741723.0,385.8786,386.3523,385.7916,385.9366,741723.0
2023-01-18 09:55:00,399.24,399.59,399.0,399.54,702132.0,385.9366,386.275,385.7046,386.2266,702132.0
2023-01-18 10:00:00,399.54,400.0,399.46,399.62,1233708.0,386.2266,386.6713,386.1493,386.304,1233708.0
2023-01-18 10:05:00,399.64,400.12,399.59,399.64,975773.0,386.3233,386.7873,386.275,386.3233,975773.0
2023-01-18 10:10:00,399.64,399.83,399.34,399.54,740245.0,386.3233,386.507,386.0333,386.2266,740245.0
2023-01-18 10:15:00,399.52,399.86,398.54,398.91,972151.0,386.2073,386.536,385.26,385.6176,972151.0
2023-01-18 10:20:00,398.89,399.46,398.89,399.32,552588.0,385.5983,386.1493,385.5983,386.014,552588.0
2023-01-18 10:25:00,399.32,399.5,399.12,399.42,476720.0,386.014,386.188,385.8206,386.1106,476720.0
2023-01-18 10:30:00,399.44,399.49,398.68,398.83,699703.0,386.13,386.1783,385.3953,385.5403,699703.0
2023-01-18 10:35:00,398.82,398.94,398.03,398.14,866839.0,385.5306,385.6466,384.767,384.8733,866839.0
2023-01-18 10:40:00,398.12,398.42,397.34,397.61,1459909.0,384.854,385.144,384.0999,384.361,1459909.0
2023-01-18 10:45:00,397.61,398.02,397.47,397.54,836527.0,384.361,384.7573,384.2256,384.2933,836527.0
2023-01-18 10:50:00,397.56,397.58,396.93,396.95,1192275.0,384.3126,384.332,383.7036,383.7229,1192275.0
2023-01-18 10:55:00,396.93,397.27,396.48,397.25,1591724.0,383.7036,384.0323,383.2686,384.0129,1591724.0
2023-01-18 11:00:00,397.24,397.42,396.86,396.99,627180.0,384.0033,384.1773,383.6359,383.7616,627180.0
2023-01-18 11:05:00,396.98,396.98,395.95,396.28,1052760.0,383.7519,383.7519,382.7563,383.0753,1052760.0
2023-01-18 11:10:00,396.29,396.34,395.86,396.22,1217567.0,383.0849,383.1333,382.6693,383.0173,1217567.0
2023-01-18 11:15:00,396.18,396.22,395.68,395.76,1101578.0,382.9786,383.0173,382.4953,382.5726,1101578.0
2023-01-18 11:20:00,395.77,395.78,394.98,395.16,1681121.0,382.5823,382.5919,381.8186,381.9926,1681121.0
2023-01-18 11:25:00,395.16,395.76,394.95,395.37,1172192.0,381.9926,382.5726,381.7896,382.1956,1172192.0
2023-01-18 11:30:00,395.36,395.36,394.7,394.91,1256249.0,382.1859,382.1859,381.5479,381.7509,1256249.0
2023-01-18 11:35:00,394.91,394.94,394.43,394.51,792659.0,381.7509,381.7799,381.2869,381.3642,792659.0
2023-01-18 11:40:00,394.49,394.71,394.25,394.45,739889.0,381.3449,381.5576,381.1129,381.3062,739889.0
2023-01-18 11:45:00,394.44,394.86,394.25,394.8,798284.0,381.2966,381.7026,381.1129,381.6446,798284.0
2023-01-18 11:50:00,394.79,394.81,394.21,394.46,689646.0,381.6349,381.6543,381.0742,381.3159,689646.0
2023-01-18 11:55:00,394.47,394.97,394.25,394.86,1025524.0,381.3256,381.8089,381.1129,381.7026,1025524.0
2023-01-18 12:00:00,394.86,395.07,394.45,394.5,666987.0,381.7026,381.9056,381.3062,381.3546,666987.0
2023-01-18 12:05:00,394.5,394.7,394.23,394.48,583918.0,381.3546,381.5479,381.0936,381.3352,583918.0
2023-01-18 12:10:00,394.48,394.8,394.32,394.79,421465.0,381.3352,381.6446,381.1806,381.6349,421465.0
2023-01-18 12:15:00,394.79,394.8,394.22,394.25,569158.0,381.6349,381.6446,381.0839,381.1129,569158.0
2023-01-18 12:20:00,394.24,394.35,393.97,394.0,665751.0,381.1032,381.2096,380.8422,380.8712,665751.0
2023-01-18 12:25:00,394.0,394.13,393.51,393.72,782920.0,380.8712,380.9969,380.3976,380.6006,782920.0
2023-01-18 12:30:00,393.71,393.74,393.43,393.63,785278.0,380.5909,380.6199,380.3202,380.5136,785278.0
2023-01-18 12:35:00,393.63,394.1,393.62,393.82,668301.0,380.5136,380.9679,380.5039,380.6972,668301.0
2023-01-18 12:40:00,393.83,394.02,393.65,393.7,548887.0,380.7069,380.8906,380.5329,380.5812,548887.0
2023-01-18 12:45:00,393.71,393.85,393.56,393.81,383138.0,380.5909,380.7262,380.4459,380.6876,383138.0
2023-01-18 12:50:00,393.81,393.95,393.26,393.33,708605.0,380.6876,380.8229,380.1559,380.2236,708605.0
2023-01-18 12:55:00,393.34,393.62,393.2,393.36,529955.0,380.2332,380.5039,380.0979,380.2526,529955.0
2023-01-18 13:00:00,393.37,393.62,392.94,393.02,763717.0,380.2622,380.5039,379.8466,379.9239,763717.0
2023-01-18 13:05:00,393.03,393.14,392.63,392.71,966564.0,379.9336,380.0399,379.5469,379.6242,966564.0
2023-01-18 13:10:00,392.71,392.8,392.53,392.71,623122.0,379.6242,379.7112,379.4502,379.6242,623122.0
2023-01-18 13:15:00,392.71,392.78,392.56,392.71,616259.0,379.6242,379.6919,379.4792,379.6242,616259.0
2023-01-18 13:20:00,392.7,392.97,392.57,392.85,594328.0,379.6146,379.8756,379.4889,379.7596,594328.0
2023-01-18 13:25:00,392.85,393.35,392.81,393.33,490393.0,379.7596,380.2429,379.7209,380.2236,490393.0
2023-01-18 13:30:00,393.33,393.53,393.04,393.1,952841.0,380.2236,380.4169,379.9432,380.0012,952841.0
2023-01-18 13:35:00,393.1,393.59,393.05,393.38,538087.0,380.0012,380.4749,379.9529,380.2719,538087.0
2023-01-18 13:40:00,393.37,393.82,393.37,393.75,688201.0,380.2622,380.6972,380.2622,380.6296,688201.0
2023-01-18 13:45:00,393.74,394.06,393.61,393.7,875045.0,380.6199,380.9292,380.4942,380.5812,875045.0
2023-01-18 13:50:00,393.7,394.03,393.69,393.92,461592.0,380.5812,380.9002,380.5716,380.7939,461592.0
2023-01-18 13:55:00,393.93,393.94,393.5,393.59,511185.0,380.8036,380.8132,380.3879,380.4749,511185.0
2023-01-18 14:00:00,393.59,393.72,393.28,393.52,550247.0,380.4749,380.6006,380.1752,380.4072,550247.0
2023-01-18 14:05:00,393.52,393.63,393.09,393.38,483657.0,380.4072,380.5136,379.9916,380.2719,483657.0
2023-01-18 14:10:00,393.39,393.65,393.33,393.48,306863.0,380.2816,380.5329,380.2236,380.3686,306863.0
2023-01-18 14:15:00,393.48,393.51,393.08,393.17,394360.0,380.3686,380.3976,379.9819,380.0689,394360.0
2023-01-18 14:20:00,393.18,393.62,393.17,393.44,392739.0,380.0786,380.5039,380.0689,380.3299,392739.0
2023-01-18 14:25:00,393.44,393.79,393.36,393.73,351943.0,380.3299,380.6682,380.2526,380.6102,351943.0
2023-01-18 14:30:00,393.72,393.92,393.69,393.81,434620.0,380.6006,380.7939,380.5716,380.6876,434620.0
2023-01-18 14:35:00,393.81,393.82,393.39,393.45,471194.0,380.6876,380.6972,380.2816,380.3396,471194.0
2023-01-18 14:40:00,393.45,393.55,393.25,393.5,381494.0,380.3396,380.4362,380.1462,380.3879,381494.0
2023-01-18 14:45:00,393.5,393.6,393.27,393.29,387457.0,380.3879,380.4846,380.1656,380.1849,387457.0
2023-01-18 14:50:00,393.29,393.33,393.13,393.22,360133.0,380.1849,380.2236,380.0302,380.1172,360133.0
2023-01-18 14:55:00,393.2,393.26,393.05,393.12,345639.0,380.0979,380.1559,379.9529,380.0206,345639.0
2023-01-18 15:00:00,393.13,393.13,392.77,392.83,575194.0,380.0302,380.0302,379.6822,379.7402,575194.0
2023-01-18 15:05:00,392.82,393.15,392.71,393.04,671855.0,379.7306,380.0496,379.6242,379.9432,671855.0
2023-01-18 15:10:00,393.04,393.59,392.96,393.16,817941.0,379.9432,380.4749,379.8659,380.0592,817941.0
2023-01-18 15:15:00,393.16,393.41,392.76,392.96,714885.0,380.0592,380.3009,379.6726,379.8659,714885.0
2023-01-18 15:20:00,392.95,393.14,392.87,393.0,509810.0,379.8562,380.0399,379.7789,379.9046,509810.0
2023-01-18 15:25:00,392.99,393.09,392.74,392.82,569835.0,379.8949,379.9916,379.6532,379.7306,569835.0
2023-01-18 15:30:00,392.81,392.86,392.24,392.27,1490987.0,379.7209,379.7692,379.1699,379.1989,1490987.0
2023-01-18 15:35:00,392.28,392.45,392.14,392.14,1063967.0,379.2086,379.3729,379.0732,379.0732,1063967.0
2023-01-18 15:40:00,392.15,392.17,391.71,391.83,1572173.0,379.0829,379.1022,378.6576,378.7736,1572173.0
2023-01-18 15:45:00,391.83,392.11,391.61,391.7,1703764.0,378.7736,379.0442,378.5609,378.6479,1703764.0
2023-01-18 15:50:00,391.71,392.09,391.52,391.8,1530113.0,378.6576,379.0249,378.4739,378.7446,1530113.0
2023-01-18 15:55:00,391.81,391.85,391.28,391.54,4855956.0,378.7542,378.7929,378.2419,378.4932,4855956.0
2023-01-19 09:30:00,389.35,390.1,389.08,389.73,1827509.0,376.3762,377.1012,376.1152,376.7435,1827509.0
2023-01-19 09:35:00,389.75,390.27,389.28,390.22,904292.0,376.7629,377.2655,376.3085,377.2172,904292.0
2023-01-19 09:40:00,390.2,390.43,389.18,389.18,1177721.0,377.1979,377.4202,376.2119,376.2119,1177721.0
2023-01-19 09:45:00,389.17,389.36,388.64,388.78,1255421.0,376.2022,376.3859,375.6898,375.8252,1255421.0
2023-01-19 09:50:00,388.78,389.23,388.61,388.76,844864.0,375.8252,376.2602,375.6608,375.8058,844864.0
2023-01-19 09:55:00,388.76,389.81,388.75,389.28,1058176.0,375.8058,376.8209,375.7962,376.3085,1058176.0
2023-01-19 10:00:00,389.28,389.62,388.9,389.2,729271.0,376.3085,376.6372,375.9412,376.2312,729271.0
2023-01-19 10:05:00,389.21,389.87,389.2,389.72,821057.0,376.2409,376.8789,376.2312,376.7339,821057.0
2023-01-19 10:10:00,389.71,389.77,388.4,388.9,954050.0,376.7242,376.7822,375.4578,375.9412,954050.0
2023-01-19 10:15:00,388.89,389.88,388.64,389.41,942891.0,375.9315,376.8885,375.6898,376.4342,942891.0
2023-01-19 10:20:00,389.42,389.6,388.93,388.96,545977.0,376.4439,376.6179,375.9702,375.9992,545977.0
2023-01-19 10:25:00,388.98,389.25,388.69,389.07,562239.0,376.0185,376.2795,375.7382,376.1055,562239.0
2023-01-19 10:30:00,389.06,389.06,388.51,388.66,796567.0,376.0959,376.0959,375.5642,375.7092,796567.0
2023-01-19 10:35:00,388.66,388.83,388.23,388.67,718680.0,375.7092,375.8735,375.2935,375.7188,718680.0
2023-01-19 10:40:00,388.68,388.95,388.37,388.51,630874.0,375.7285,375.9895,375.4288,375.5642,630874.0
2023-01-19 10:45:00,388.52,388.52,387.94,388.21,697030.0,375.5738,375.5738,375.0132,375.2742,697030.0
2023-01-19 10:50:00,388.21,388.24,387.81,387.92,534694.0,375.2742,375.3032,374.8875,374.9938,534694.0
2023-01-19 10:55:00,387.92,387.97,387.56,387.94,904136.0,374.9938,375.0422,374.6458,375.0132,904136.0
2023-01-19 11:00:00,387.94,388.35,387.73,387.94,649098.0,375.0132,375.4095,374.8102,375.0132,649098.0
2023-01-19 11:05:00,387.95,388.63,387.77,388.49,670426.0,375.0228,375.6802,374.8488,375.5448,670426.0
2023-01-19 11:10:00,388.49,389.06,388.45,388.62,627468.0,375.5448,376.0959,375.5062,375.6705,627468.0
2023-01-19 11:15:00,388.63,388.75,388.23,388.25,549332.0,375.6802,375.7962,375.2935,375.3128,549332.0
2023-01-19 11:20:00,388.25,388.28,388.02,388.08,427922.0,375.3128,375.3418,375.0905,375.1485,427922.0
2023-01-19 11:25:00,388.1,388.23,387.69,387.8,554708.0,375.1678,375.2935,374.7715,374.8778,554708.0
2023-01-19 11:30:00,387.8,388.03,387.67,387.75,535514.0,374.8778,375.1002,374.7522,374.8295,535514.0
2023-01-19 11:35:00,387.76,387.98,387.65,387.93,408042.0,374.8392,375.0518,374.7328,375.0035,408042.0
2023-01-19 11:40:00,387.93,387.97,387.33,387.35,691996.0,375.0035,375.0422,374.4235,374.4428,691996.0
2023-01-19 11:45:00,387.35,387.73,387.26,387.67,606152.0,374.4428,374.8102,374.3558,374.7522,606152.0
2023-01-19 11:50:00,387.68,387.68,387.42,387.56,427250.0,374.7618,374.7618,374.5105,374.6458,427250.0
2023-01-19 11:55:00,387.56,387.86,387.48,387.83,415939.0,374.6458,374.9358,374.5685,374.9068,415939.0
2023-01-19 12:00:00,387.82,388.51,387.81,388.33,724459.0,374.8972,375.5642,374.8875,375.3902,724459.0
2023-01-19 12:05:00,388.34,388.59,388.09,388.23,625759.0,375.3998,375.6415,375.1582,375.2935,625759.0
2023-01-19 12:10:00,388.21,388.7,388.19,388.66,482095.0,375.2742,375.7478,375.2548,375.7092,482095.0
2023-01-19 12:15:00,388.66,389.04,388.61,388.74,599485.0,375.7092,376.0765,375.6608,375.7865,599485.0
2023-01-19 12:20:00,388.75,388.8,388.28,388.37,482908.0,375.7962,375.8445,375.3418,375.4288,482908.0
2023-01-19 12:25:00,388.36,388.48,388.22,388.34,375530.0,375.4192,375.5352,375.2838,375.3998,375530.0
2023-01-19 12:30:00,388.33,388.42,388.13,388.3,311396.0,375.3902,375.4772,375.1968,375.3612,311396.0
2023-01-19 12:35:00,388.3,388.51,388.22,388.37,327761.0,375.3612,375.5642,375.2838,375.4288,327761.0
2023-01-19 12:40:00,388.37,388.52,388.16,388.24,311904.0,375.4288,375.5738,375.2258,375.3032,311904.0
2023-01-19 12:45:00,388.22,388.52,388.11,388.18,220017.0,375.2838,375.5738,375.1775,375.2452,220017.0
2023-01-19 12:50:00,388.19,388.33,387.98,388.01,350608.0,375.2548,375.3902,375.0518,375.0808,350608.0
2023-01-19 12:55:00,388.01,388.61,387.93,388.6,334480.0,375.0808,375.6608,375.0035,375.6512,334480.0
2023-01-19 13:00:00,388.58,389.38,388.53,389.25,830463.0,375.6318,376.4052,375.5835,376.2795,830463.0
2023-01-19 13:05:00,389.25,389.27,388.73,389.06,577203.0,376.2795,376.2989,375.7768,376.0959,577203.0
2023-01-19 13:10:00,389.06,389.14,388.67,389.09,419704.0,376.0959,376.1732,375.7188,376.1249,419704.0
2023-01-19 13:15:00,389.09,389.43,388.58,389.36,961662.0,376.1249,376.4535,375.6318,376.3859,961662.0
2023-01-19 13:20:00,389.34,389.69,389.13,389.22,694994.0,376.3665,376.7049,376.1635,376.2505,694994.0
2023-01-19 13:25:00,389.23,389.25,388.81,389.12,507168.0,376.2602,376.2795,375.8542,376.1539,507168.0
2023-01-19 13:30:00,389.12,389.6,389.12,389.49,650968.0,376.1539,376.6179,376.1539,376.5115,650968.0
2023-01-19 13:35:00,389.49,390.16,389.49,390.12,954886.0,376.5115,377.1592,376.5115,377.1205,954886.0
2023-01-19 13:40:00,390.12,390.61,389.83,389.89,1469145.0,377.1205,377.5942,376.8402,376.8982,1469145.0
2023-01-19 13:45:00,389.89,390.07,389.76,389.81,562343.0,376.8982,377.0722,376.7725,376.8209,562343.0
2023-01-19 13:50:00,389.79,389.86,389.51,389.58,604199.0,376.8015,376.8692,376.5309,376.5985,604199.0
2023-01-19 13:55:00,389.59,389.88,389.46,389.81,557837.0,376.6082,376.8885,376.4825,376.8209,557837.0
2023-01-19 14:00:00,389.8,389.99,389.34,389.76,1067418.0,376.8112,376.9949,376.3665,376.7725,1067418.0
2023-01-19 14:05:00,389.75,389.83,389.25,389.59,911934.0,376.7629,376.8402,376.2795,376.6082,911934.0
2023-01-19 14:10:00,389.6,390.18,389.47,390.06,922944.0,376.6179,377.1785,376.4922,377.0625,922944.0
2023-01-19 14:15:00,390.06,390.3,389.87,390.15,780743.0,377.0625,377.2945,376.8789,377.1495,780743.0
2023-01-19 14:20:00,390.15,390.83,390.07,390.78,776713.0,377.1495,377.8069,377.0722,377.7585,776713.0
2023-01-19 14:25:00,390.77,390.91,390.46,390.67,639173.0,377.7489,377.8842,377.4492,377.6522,639173.0
2023-01-19 14:30:00,390.67,390.81,390.32,390.78,540733.0,377.6522,377.7875,377.3139,377.7585,540733.0
2023-01-19 14:35:00,390.8,391.08,390.63,390.7,669963.0,377.7779,378.0485,377.6135,377.6812,669963.0
2023-01-19 14:40:00,390.7,391.0,390.45,390.74,588294.0,377.6812,377.9712,377.4395,377.7199,588294.0
2023-01-19 14:45:00,390.79,391.06,390.48,390.58,480520.0,377.7682,378.0292,377.4685,377.5652,480520.0
2023-01-19 14:50:00,390.57,390.6,390.27,390.31,453756.0,377.5555,377.5845,377.2655,377.3042,453756.0
2023-01-19 14:55:00,390.31,390.74,390.25,390.47,451812.0,377.3042,377.7199,377.2462,377.4589,451812.0
2023-01-19 15:00:00,390.47,390.9,390.47,390.73,444398.0,377.4589,377.8745,377.4589,377.7102,444398.0
2023-01-19 15:05:00,390.73,390.74,390.08,390.19,605537.0,377.7102,377.7199,377.0819,377.1882,605537.0
2023-01-19 15:10:00,390.22,390.44,389.96,390.27,742080.0,377.2172,377.4299,376.9659,377.2655,742080.0
2023-01-19 15:15:00,390.27,390.55,389.89,390.28,582400.0,377.2655,377.5362,376.8982,377.2752,582400.0
2023-01-19 15:20:00,390.27,390.27,389.94,390.12,577993.0,377.2655,377.2655,376.9465,377.1205,577993.0
2023-01-19 15:25:00,390.12,390.41,389.98,390.25,488783.0,377.1205,377.4009,376.9852,377.2462,488783.0
2023-01-19 15:30:00,390.26,390.31,389.7,390.02,905018.0,377.2559,377.3042,376.7145,377.0239,905018.0
2023-01-19 15:35:00,390.02,390.3,389.94,390.1,552170.0,377.0239,377.2945,376.9465,377.1012,552170.0
2023-01-19 15:40:00,390.11,390.12,389.57,389.65,810970.0,377.1109,377.1205,376.5889,376.6662,810970.0
2023-01-19 15:45:00,389.65,389.82,389.48,389.6,997343.0,376.6662,376.8305,376.5019,376.6179,997343.0
2023-01-19 15:50:00,389.6,389.71,389.0,389.21,2659300.0,376.6179,376.7242,376.0379,376.2409,2659300.0
2023-01-19 15:55:00,389.21,389.21,388.5,388.68,5679686.0,376.2409,376.2409,375.5545,375.7285,5679686.0
2023-01-20 09:30:00,390.09,390.11,388.57,388.72,1806746.0,377.0915,377.1109,375.6222,375.7672,1806746.0
2023-01-20 09:35:00,388.72,389.1,388.38,388.97,880738.0,375.7672,376.1345,375.4385,376.0089,880738.0
2023-01-20 09:40:00,388.99,389.71,388.9,389.63,691079.0,376.0282,376.7242,375.9412,376.6469,691079.0
2023-01-20 09:45:00,389.64,389.67,389.23,389.39,732589.0,376.6565,376.6855,376.2602,376.4149,732589.0
2023-01-20 09:50:00,389.41,390.03,389.27,389.55,712127.0,376.4342,377.0335,376.2989,376.5695,712127.0
2023-01-20 09:55:00,389.56,390.09,389.4,389.71,646362.0,376.5792,377.0915,376.4245,376.7242,646362.0
2023-01-20 10:00:00,389.71,389.94,389.29,389.83,830450.0,376.7242,376.9465,376.3182,376.8402,830450.0
2023-01-20 10:05:00,389.81,390.82,389.81,390.6,1015830.0,376.8209,377.7972,376.8209,377.5845,1015830.0
2023-01-20 10:10:00,390.6,390.76,390.32,390.32,780142.0,377.5845,377.7392,377.3139,377.3139,780142.0
2023-01-20 10:15:00,390.32,390.43,389.89,390.17,754335.0,377.3139,377.4202,376.8982,377.1689,754335.0
2023-01-20 10:20:00,390.18,390.65,390.02,390.46,468075.0,377.1785,377.6329,377.0239,377.4492,468075.0
2023-01-20 10:25:00,390.48,391.05,390.23,390.95,686962.0,377.4685,378.0195,377.2269,377.9229,686962.0
2023-01-20 10:30:00,390.95,391.17,390.69,390.86,1065318.0,377.9229,378.1355,377.6715,377.8359,1065318.0
2023-01-20 10:35:00,390.84,390.97,390.59,390.72,677816.0,377.8165,377.9422,377.5749,377.7005,677816.0
2023-01-20 10:40:00,390.71,390.9,390.46,390.46,563167.0,377.6909,377.8745,377.4492,377.4492,563167.0
2023-01-20 10:45:00,390.47,390.73,390.39,390.67,247403.0,377.4589,377.7102,377.3815,377.6522,247403.0
2023-01-20 10:50:00,390.64,390.81,390.36,390.79,280432.0,377.6232,377.7875,377.3525,377.7682,280432.0
2023-01-20 10:55:00,390.78,391.03,390.63,390.65,464730.0,377.7585,378.0002,377.6135,377.6329,464730.0
2023-01-20 11:00:00,390.67,391.44,390.6,391.36,758488.0,377.6522,378.3965,377.5845,378.3192,758488.0
2023-01-20 11:05:00,391.37,391.46,391.18,391.29,497322.0,378.3289,378.4159,378.1452,378.2515,497322.0
2023-01-20 11:10:00,391.28,391.96,391.28,391.78,751695.0,378.2419,378.8992,378.2419,378.7252,751695.0
2023-01-20 11:15:00,391.77,391.92,391.68,391.88,698260.0,378.7156,378.8606,378.6286,378.8219,698260.0
2023-01-20 11:20:00,391.88,391.96,391.58,391.78,590782.0,378.8219,378.8992,378.5319,378.7252,590782.0
2023-01-20 11:25:00,391.79,392.42,391.71,392.35,705367.0,378.7349,379.3439,378.6576,379.2762,705367.0
2023-01-20 11:30:00,392.35,392.48,392.17,392.38,1058604.0,379.2762,379.4019,379.1022,379.3052,1058604.0
2023-01-20 11:35:00,392.38,392.42,391.79,391.79,742762.0,379.3052,379.3439,378.7349,378.7349,742762.0
2023-01-20 11:40:00,391.79,391.96,391.69,391.8,523366.0,378.7349,378.8992,378.6382,378.7446,523366.0
2023-01-20 11:45:00,391.81,392.16,391.78,392.06,359890.0,378.7542,379.0926,378.7252,378.9959,359890.0
2023-01-20 11:50:00,392.06,392.06,391.73,391.75,402861.0,378.9959,378.9959,378.6769,378.6962,402861.0
2023-01-20 11:55:00,391.77,391.96,391.61,391.76,451209.0,378.7156,378.8992,378.5609,378.7059,451209.0
2023-01-20 12:00:00,391.77,392.03,391.74,392.02,364305.0,378.7156,378.9669,378.6866,378.9572,364305.0
2023-01-20 12:05:00,392.02,392.17,391.89,392.0,345707.0,378.9572,379.1022,378.8316,378.9379,345707.0
2023-01-20 12:10:00,392.0,392.1,391.74,391.97,306423.0,378.9379,379.0346,378.6866,378.9089,306423.0
2023-01-20 12:15:00,391.95,392.19,391.84,392.13,352260.0,378.8896,379.1216,378.7832,379.0636,352260.0
2023-01-20 12:20:00,392.1,392.29,391.95,392.16,255715.0,379.0346,379.2182,378.8896,379.0926,255715.0
2023-01-20 12:25:00,392.17,392.3,392.0,392.06,303868.0,379.1022,379.2279,378.9379,378.9959,303868.0
2023-01-20 12:30:00,392.07,392.08,391.77,391.91,412713.0,379.0056,379.0152,378.7156,378.8509,412713.0
2023-01-20 12:35:00,391.91,392.09,391.81,392.07,326354.0,378.8509,379.0249,378.7542,379.0056,326354.0
2023-01-20 12:40:00,392.08,392.2,392.03,392.06,264899.0,379.0152,379.1312,378.9669,378.9959,264899.0
2023-01-20 12:45:00,392.05,392.1,391.92,392.06,272813.0,378.9862,379.0346,378.8606,378.9959,272813.0
2023-01-20 12:50:00,392.05,392.33,391.98,392.21,263074.0,378.9862,379.2569,378.9186,379.1409,263074.0
2023-01-20 12:55:00,392.21,392.23,391.84,391.86,282177.0,379.1409,379.1602,378.7832,378.8026,282177.0
2023-01-20 13:00:00,391.86,392.42,391.81,392.09,656169.0,378.8026,379.3439,378.7542,379.0249,656169.0
2023-01-20 13:05:00,392.11,392.19,391.9,391.94,278267.0,379.0442,379.1216,378.8412,378.8799,278267.0
2023-01-20 13:10:00,391.93,392.18,391.29,392.06,606628.0,378.8702,379.1119,378.2515,378.9959,606628.0
2023-01-20 13:15:00,392.05,392.16,391.2,391.22,481455.0,378.9862,379.0926,378.1645,378.1839,481455.0
2023-01-20 13:20:00,391.22,391.55,391.1,391.53,650076.0,378.1839,378.5029,378.0679,378.4835,650076.0
2023-01-20 13:25:00,391.52,391.72,391.42,391.62,364696.0,378.4739,378.6672,378.3772,378.5705,364696.0
2023-01-20 13:30:00,391.63,392.22,391.62,392.12,433639.0,378.5802,379.1506,378.5705,379.0539,433639.0
2023-01-20 13:35:00,392.12,392.93,392.07,392.75,934581.0,379.0539,379.8369,379.0056,379.6629,934581.0
2023-01-20 13:40:00,392.75,392.94,392.7,392.84,381458.0,379.6629,379.8466,379.6146,379.7499,381458.0
2023-01-20 13:45:00,392.85,393.41,392.75,393.38,546689.0,379.7596,380.3009,379.6629,380.2719,546689.0
2023-01-20 13:50:00,393.38,393.6,393.28,393.35,880674.0,380.2719,380.4846,380.1752,380.2429,880674.0
2023-01-20 13:55:00,393.36,393.53,393.18,393.42,427883.0,380.2526,380.4169,380.0786,380.3106,427883.0
2023-01-20 14:00:00,393.42,393.54,393.21,393.4,551743.0,380.3106,380.4266,380.1076,380.2912,551743.0
2023-01-20 14:05:00,393.41,393.48,393.29,393.44,558361.0,380.3009,380.3686,380.1849,380.3299,558361.0
2023-01-20 14:10:00,393.44,393.74,393.41,393.6,562995.0,380.3299,380.6199,380.3009,380.4846,562995.0
2023-01-20 14:15:00,393.59,393.84,393.55,393.63,548918.0,380.4749,380.7166,380.4362,380.5136,548918.0
2023-01-20 14:20:00,393.63,393.91,393.5,393.89,590269.0,380.5136,380.7842,380.3879,380.7649,590269.0
2023-01-20 14:25:00,393.88,393.97,393.74,393.85,563427.0,380.7552,380.8422,380.6199,380.7262,563427.0
2023-01-20 14:30:00,393.86,394.34,393.86,394.12,970796.0,380.7359,381.1999,380.7359,380.9872,970796.0
2023-01-20 14:35:00,394.12,394.23,394.02,394.19,454861.0,380.9872,381.0936,380.8906,381.0549,454861.0
2023-01-20 14:40:00,394.19,394.3,394.08,394.18,380548.0,381.0549,381.1612,380.9486,381.0452,380548.0
2023-01-20 14:45:00,394.18,394.22,393.9,394.01,529069.0,381.0452,381.0839,380.7746,380.8809,529069.0
2023-01-20 14:50:00,394.01,394.03,393.79,393.94,435309.0,380.8809,380.9002,380.6682,380.8132,435309.0
2023-01-20 14:55:00,393.94,394.35,393.82,394.31,543761.0,380.8132,381.2096,380.6972,381.1709,543761.0
2023-01-20 15:00:00,394.31,394.8,394.3,394.74,831471.0,381.1709,381.6446,381.1612,381.5866,831471.0
2023-01-20 15:05:00,394.75,395.05,394.61,394.91,800234.0,381.5963,381.8863,381.4609,381.7509,800234.0
2023-01-20 15:10:00,394.92,395.48,394.83,395.45,981296.0,381.7606,382.3019,381.6736,382.2729,981296.0
2023-01-20 15:15:00,395.45,395.79,395.42,395.52,1048094.0,382.2729,382.6016,382.2439,382.3406,1048094.0
2023-01-20 15:20:00,395.53,395.55,394.82,394.99,922077.0,382.3503,382.3696,381.6639,381.8283,922077.0
2023-01-20 15:25:00,394.99,395.29,394.98,395.18,678920.0,381.8283,382.1183,381.8186,382.0119,678920.0
2023-01-20 15:30:00,395.17,395.42,395.05,395.07,903685.0,382.0023,382.2439,381.8863,381.9056,903685.0
2023-01-20 15:35:00,395.08,395.22,394.82,395.21,878735.0,381.9153,382.0506,381.6639,382.0409,878735.0
2023-01-20 15:40:00,395.2,395.24,395.01,395.04,878230.0,382.0313,382.0699,381.8476,381.8766,878230.0
2023-01-20 15:45:00,395.04,395.4,394.82,395.39,1446430.0,381.8766,382.2246,381.6639,382.2149,1446430.0
2023-01-20 15:50:00,395.39,395.84,395.05,395.73,1794064.0,382.2149,382.6499,381.8863,382.5436,1794064.0
2023-01-20 15:55:00,395.74,396.04,395.49,395.83,5468444.0,382.5533,382.8433,382.3116,382.6403,5468444.0
2023-01-23 09:30:00,396.72,396.89,395.72,395.99,1212048.0,383.5006,383.6649,382.5339,382.7949,1212048.0
2023-01-23 09:35:00,396.01,396.67,395.87,396.24,634822.0,382.8143,383.4523,382.6789,383.0366,634822.0
2023-01-23 09:40:00,396.25,396.95,396.25,396.6,637579.0,383.0463,383.7229,383.0463,383.3846,637579.0
2023-01-23 09:45:00,396.61,397.73,396.61,397.52,1079727.0,383.3943,384.477,383.3943,384.274,1079727.0
2023-01-23 09:50:00,397.52,398.3,397.5,397.97,1400603.0,384.274,385.028,384.2546,384.709,1400603.0
2023-01-23 09:55:00,397.97,398.28,395.88,397.86,1024705.0,384.709,385.0086,382.6886,384.6026,1024705.0
2023-01-23 10:00:00,397.87,398.5,397.86,398.11,956889.0,384.6123,385.2213,384.6026,384.8443,956889.0
2023-01-23 10:05:00,398.12,398.13,397.62,397.85,742019.0,384.854,384.8636,384.3706,384.593,742019.0
2023-01-23 10:10:00,397.84,398.79,397.78,398.47,1061507.0,384.5833,385.5016,384.5253,385.1923,1061507.0
2023-01-23 10:15:00,398.47,398.82,398.45,398.72,674093.0,385.1923,385.5306,385.173,385.434,674093.0
2023-01-23 10:20:00,398.72,399.24,398.48,399.24,1041306.0,385.434,385.9366,385.202,385.9366,1041306.0
2023-01-23 10:25:00,399.25,399.46,399.07,399.24,802334.0,385.9463,386.1493,385.7723,385.9366,802334.0
2023-01-23 10:30:00,399.24,399.64,399.23,399.4,1073825.0,385.9366,386.3233,385.927,386.0913,1073825.0
2023-01-23 10:35:00,399.41,399.55,399.29,399.4,580722.0,386.101,386.2363,385.985,386.0913,580722.0
2023-01-23 10:40:00,399.41,399.57,399.08,399.38,769440.0,386.101,386.2556,385.782,386.072,769440.0
2023-01-23 10:45:00,399.38,399.96,399.23,399.91,747534.0,386.072,386.6326,385.927,386.5843,747534.0
2023-01-23 10:50:00,399.91,399.96,399.73,399.81,511810.0,386.5843,386.6326,386.4103,386.4876,511810.0
2023-01-23 10:55:00,399.81,400.28,399.81,399.88,1107570.0,386.4876,386.942,386.4876,386.5553,1107570.0
2023-01-23 11:00:00,399.9,401.24,399.89,401.05,1068534.0,386.5746,387.87,386.565,387.6863,1068534.0
2023-01-23 11:05:00,401.05,401.68,400.86,401.61,1319301.0,387.6863,388.2953,387.5027,388.2277,1319301.0
2023-01-23 11:10:00,401.64,401.72,401.29,401.3,884601.0,388.2567,388.334,387.9183,387.928,884601.0
2023-01-23 11:15:00,401.31,401.85,401.14,401.84,955713.0,387.9377,388.4597,387.7733,388.45,955713.0
2023-01-23 11:20:00,401.84,402.11,401.63,401.65,1124947.0,388.45,388.711,388.247,388.2663,1124947.0
2023-01-23 11:25:00,401.67,401.7,400.82,400.86,864430.0,388.2857,388.3147,387.464,387.5027,864430.0
2023-01-23 11:30:00,400.89,401.27,400.86,401.0,672653.0,387.5317,387.899,387.5027,387.638,672653.0
2023-01-23 11:35:00,400.99,401.25,400.68,401.16,622073.0,387.6283,387.8797,387.3287,387.7927,622073.0
2023-01-23 11:40:00,401.16,401.28,400.99,401.16,434049.0,387.7927,387.9087,387.6283,387.7927,434049.0
2023-01-23 11:45:00,401.16,401.48,401.02,401.46,445444.0,387.7927,388.102,387.6573,388.0827,445444.0
2023-01-23 11:50:00,401.46,401.48,401.1,401.38,532593.0,388.0827,388.102,387.7347,388.0053,532593.0
2023-01-23 11:55:00,401.37,401.61,401.3,401.53,364378.0,387.9957,388.2277,387.928,388.1503,364378.0
2023-01-23 12:00:00,401.55,401.55,401.25,401.38,316314.0,388.1697,388.1697,387.8797,388.0053,316314.0
2023-01-23 12:05:00,401.4,401.42,400.39,400.41,614515.0,388.0247,388.044,387.0483,387.0677,614515.0
2023-01-23 12:10:00,400.43,400.67,400.37,400.47,496872.0,387.087,387.319,387.029,387.1257,496872.0
2023-01-23 12:15:00,400.48,400.95,400.44,400.88,374249.0,387.1353,387.5897,387.0967,387.522,374249.0
2023-01-23 12:20:00,400.87,401.08,400.7,401.0,308438.0,387.5123,387.7153,387.348,387.638,308438.0
2023-01-23 12:25:00,400.99,401.11,400.76,401.06,271094.0,387.6283,387.7443,387.406,387.696,271094.0
2023-01-23 12:30:00,401.06,401.11,400.86,401.05,216764.0,387.696,387.7443,387.5027,387.6863,216764.0
2023-01-23 12:35:00,401.06,401.28,400.97,401.18,269796.0,387.696,387.9087,387.609,387.812,269796.0
2023-01-23 12:40:00,401.19,401.22,401.0,401.19,241846.0,387.8217,387.8507,387.638,387.8217,241846.0
2023-01-23 12:45:00,401.19,401.2,400.72,401.03,577988.0,387.8217,387.8313,387.3673,387.667,577988.0
2023-01-23 12:50:00,401.0,401.48,400.82,401.44,449913.0,387.638,388.102,387.464,388.0633,449913.0
2023-01-23 12:55:00,401.44,401.63,401.32,401.5,281872.0,388.0633,388.247,387.9473,388.1213,281872.0
2023-01-23 13:00:00,401.48,401.84,401.4,401.61,410675.0,388.102,388.45,388.0247,388.2277,410675.0
2023-01-23 13:05:00,401.6,401.79,401.48,401.71,382302.0,388.218,388.4017,388.102,388.3243,382302.0
2023-01-23 13:10:00,401.71,401.81,401.46,401.69,301660.0,388.3243,388.421,388.0827,388.305,301660.0
2023-01-23 13:15:00,401.68,401.86,401.63,401.78,303987.0,388.2953,388.4693,388.247,388.392,303987.0
2023-01-23 13:20:00,401.78,402.05,401.76,401.89,456767.0,388.392,388.653,388.3727,388.4983,456767.0
2023-01-23 13:25:00,401.9,401.93,401.67,401.88,256938.0,388.508,388.537,388.2857,388.4887,256938.0
2023-01-23 13:30:00,401.88,402.05,401.82,401.93,338559.0,388.4887,388.653,388.4307,388.537,338559.0
2023-01-23 13:35:00,401.94,402.23,401.9,402.23,352377.0,388.5467,388.827,388.508,388.827,352377.0
2023-01-23 13:40:00,402.23,402.43,402.09,402.4,500732.0,388.827,389.0203,388.6917,388.9913,500732.0
2023-01-23 13:45:00,402.38,402.65,402.34,402.52,473099.0,388.972,389.233,388.9333,389.1073,473099.0
2023-01-23 13:50:00,402.54,402.6,402.14,402.22,489223.0,389.1267,389.1847,388.74,388.8173,489223.0
2023-01-23 13:55:00,402.23,402.34,401.89,402.0,447519.0,388.827,388.9333,388.4983,388.6047,447519.0
2023-01-23 14:00:00,402.03,402.03,401.34,401.42,649968.0,388.6337,388.6337,387.9667,388.044,649968.0
2023-01-23 14:05:00,401.42,401.68,401.38,401.49,425804.0,388.044,388.2953,388.0053,388.1117,425804.0
2023-01-23 14:10:00,401.49,401.5,401.13,401.4,407241.0,388.1117,388.1213,387.7637,388.0247,407241.0
2023-01-23 14:15:00,401.38,401.49,401.2,401.44,356076.0,388.0053,388.1117,387.8313,388.0633,356076.0
2023-01-23 14:20:00,401.44,401.47,401.2,401.24,385175.0,388.0633,388.0923,387.8313,387.87,385175.0
2023-01-23 14:25:00,401.24,401.25,400.48,400.65,852941.0,387.87,387.8797,387.1353,387.2997,852941.0
2023-01-23 14:30:00,400.66,401.07,400.62,400.74,486237.0,387.3093,387.7057,387.2707,387.3867,486237.0
2023-01-23 14:35:00,400.74,400.74,400.01,400.09,880205.0,387.3867,387.3867,386.681,386.7583,880205.0
2023-01-23 14:40:00,400.09,400.31,399.92,400.05,849725.0,386.7583,386.971,386.594,386.7196,849725.0
2023-01-23 14:45:00,400.04,400.04,398.91,399.23,1685749.0,386.71,386.71,385.6176,385.927,1685749.0
2023-01-23 14:50:00,399.23,399.24,398.72,399.06,892261.0,385.927,385.9366,385.434,385.7626,892261.0
2023-01-23 14:55:00,399.06,399.64,399.06,399.53,1326001.0,385.7626,386.3233,385.7626,386.217,1326001.0
2023-01-23 15:00:00,399.54,399.63,399.25,399.29,836013.0,386.2266,386.3136,385.9463,385.985,836013.0
2023-01-23 15:05:00,399.29,399.58,399.06,399.51,644383.0,385.985,386.2653,385.7626,386.1976,644383.0
2023-01-23 15:10:00,399.5,400.14,399.29,400.0,843466.0,386.188,386.8066,385.985,386.6713,843466.0
2023-01-23 15:15:00,400.02,400.26,399.78,399.94,617988.0,386.6906,386.9226,386.4586,386.6133,617988.0
2023-01-23 15:20:00,399.95,400.14,399.73,400.02,594759.0,386.623,386.8066,386.4103,386.6906,594759.0
2023-01-23 15:25:00,400.03,400.03,399.38,399.82,738197.0,386.7003,386.7003,386.072,386.4973,738197.0
2023-01-23 15:30:00,399.83,399.95,399.52,399.59,773874.0,386.507,386.623,386.2073,386.275,773874.0
2023-01-23 15:35:00,399.6,400.13,399.47,399.97,827563.0,386.2846,386.797,386.159,386.6423,827563.0
2023-01-23 15:40:00,399.96,400.1,399.5,400.08,815694.0,386.6326,386.768,386.188,386.7486,815694.0
2023-01-23 15:45:00,400.08,400.34,399.94,400.23,1498148.0,386.7486,387.0,386.6133,386.8936,1498148.0
2023-01-23 15:50:00,400.24,400.76,400.23,400.63,1901574.0,386.9033,387.406,386.8936,387.2803,1901574.0
2023-01-23 15:55:00,400.63,401.0,400.53,400.59,3238006.0,387.2803,387.638,387.1837,387.2417,3238006.0
2023-01-24 09:30:00,398.88,399.15,398.35,398.68,1382340.0,385.5886,385.8496,385.0763,385.3953,1382340.0
2023-01-24 09:35:00,398.68,398.72,398.09,398.31,1049657.0,385.3953,385.434,384.825,385.0376,1049657.0
2023-01-24 09:40:00,398.29,398.91,397.98,398.9,888391.0,385.0183,385.6176,384.7186,385.608,888391.0
2023-01-24 09:45:00,398.7,399.71,398.24,399.48,1046027.0,385.4146,386.391,384.97,386.1686,1046027.0
2023-01-24 09:50:00,399.48,400.13,399.17,400.11,739121.0,386.1686,386.797,385.869,386.7776,739121.0
2023-01-24 09:55:00,400.11,400.15,398.24,398.38,953149.0,386.7776,386.8163,384.97,385.1053,953149.0
2023-01-24 10:00:00,398.39,398.74,398.1,398.28,886070.0,385.115,385.4533,384.8346,385.0086,886070.0
2023-01-24 10:05:00,398.28,398.61,397.64,398.43,1078944.0,385.0086,385.3276,384.39,385.1536,1078944.0
2023-01-24 10:10:00,398.41,399.35,397.78,399.26,707189.0,385.1343,386.043,384.5253,385.956,707189.0
2023-01-24 10:15:00,399.26,399.99,398.69,398.76,980189.0,385.956,386.6616,385.405,385.4726,980189.0
2023-01-24 10:20:00,398.76,399.19,398.45,398.71,460350.0,385.4726,385.8883,385.173,385.4243,460350.0
2023-01-24 10:25:00,398.7,399.34,398.66,399.3,369866.0,385.4146,386.0333,385.376,385.9946,369866.0
2023-01-24 10:30:00,399.28,399.56,398.85,399.31,597536.0,385.9753,386.246,385.5596,386.0043,597536.0
2023-01-24 10:35:00,399.32,399.32,398.42,398.87,529883.0,386.014,386.014,385.144,385.579,529883.0
2023-01-24 10:40:00,398.86,399.74,398.66,399.6,513584.0,385.5693,386.42,385.376,386.2846,513584.0
2023-01-24 10:45:00,399.6,399.95,399.43,399.8,565909.0,386.2846,386.623,386.1203,386.478,565909.0
2023-01-24 10:50:00,399.81,400.21,399.59,400.17,550131.0,386.4876,386.8743,386.275,386.8356,550131.0
2023-01-24 10:55:00,400.17,400.75,400.12,400.49,792170.0,386.8356,387.3963,386.7873,387.145,792170.0
2023-01-24 11:00:00,400.5,400.68,400.24,400.57,572402.0,387.1547,387.3287,386.9033,387.2223,572402.0
2023-01-24 11:05:00,400.56,400.59,400.16,400.34,575811.0,387.2127,387.2417,386.826,387.0,575811.0
2023-01-24 11:10:00,400.31,400.5,399.89,400.08,607405.0,386.971,387.1547,386.565,386.7486,607405.0
2023-01-24 11:15:00,400.11,400.21,399.71,399.94,585262.0,386.7776,386.8743,386.391,386.6133,585262.0
2023-01-24 11:20:00,399.93,400.45,399.78,400.36,488456.0,386.6036,387.1063,386.4586,387.0193,488456.0
2023-01-24 11:25:00,400.34,400.72,400.17,400.66,471511.0,387.0,387.3673,386.8356,387.3093,471511.0
2023-01-24 11:30:00,400.67,400.7,399.94,400.03,614542.0,387.319,387.348,386.6133,386.7003,614542.0
2023-01-24 11:35:00,400.03,400.25,399.95,400.25,346066.0,386.7003,386.913,386.623,386.913,346066.0
2023-01-24 11:40:00,400.24,400.37,399.84,400.07,522624.0,386.9033,387.029,386.5166,386.739,522624.0
2023-01-24 11:45:00,400.06,400.29,399.94,400.19,350435.0,386.7293,386.9517,386.6133,386.855,350435.0
2023-01-24 11:50:00,400.16,400.42,400.0,400.1,315194.0,386.826,387.0773,386.6713,386.768,315194.0
2023-01-24 11:55:00,400.09,400.24,399.88,400.05,237391.0,386.7583,386.9033,386.5553,386.7196,237391.0
2023-01-24 12:00:00,400.03,400.05,399.22,399.7,692541.0,386.7003,386.7196,385.9173,386.3813,692541.0
2023-01-24 12:05:00,399.72,400.25,399.72,400.16,290083.0,386.4006,386.913,386.4006,386.826,290083.0
2023-01-24 12:10:00,400.16,400.44,400.12,400.44,247547.0,386.826,387.0967,386.7873,387.0967,247547.0
2023-01-24 12:15:00,400.43,400.54,400.25,400.48,321126.0,387.087,387.1933,386.913,387.1353,321126.0
2023-01-24 12:20:00,400.49,400.49,400.16,400.33,221249.0,387.145,387.145,386.826,386.9903,221249.0
2023-01-24 12:25:00,400.33,400.39,400.06,400.31,271245.0,386.9903,387.0483,386.7293,386.971,271245.0
2023-01-24 12:30:00,400.3,400.31,400.02,400.07,176347.0,386.9613,386.971,386.6906,386.739,176347.0
2023-01-24 12:35:00,400.08,400.33,399.91,400.09,232039.0,386.7486,386.9903,386.5843,386.7583,232039.0
2023-01-24 12:40:00,400.08,400.1,399.75,399.88,235767.0,386.7486,386.768,386.4296,386.5553,235767.0
2023-01-24 12:45:00,399.87,400.08,399.74,399.98,305724.0,386.5456,386.7486,386.42,386.652,305724.0
2023-01-24 12:50:00,399.98,400.12,399.78,399.96,445745.0,386.652,386.7873,386.4586,386.6326,445745.0
2023-01-24 12:55:00,399.96,400.18,399.9,400.04,278877.0,386.6326,386.8453,386.5746,386.71,278877.0
2023-01-24 13:00:00,400.04,400.35,399.44,399.57,729870.0,386.71,387.0097,386.13,386.2556,729870.0
2023-01-24 13:05:00,399.57,400.07,399.5,399.96,383313.0,386.2556,386.739,386.188,386.6326,383313.0
2023-01-24 13:10:00,399.99,400.43,399.97,400.23,355330.0,386.6616,387.087,386.6423,386.8936,355330.0
2023-01-24 13:15:00,400.23,400.59,400.16,400.41,362273.0,386.8936,387.2417,386.826,387.0677,362273.0
2023-01-24 13:20:00,400.4,400.49,400.1,400.33,301199.0,387.058,387.145,386.768,386.9903,301199.0
2023-01-24 13:25:00,400.33,400.53,400.04,400.49,264904.0,386.9903,387.1837,386.71,387.145,264904.0
2023-01-24 13:30:00,400.47,400.56,400.3,400.52,372309.0,387.1257,387.2127,386.9613,387.174,372309.0
2023-01-24 13:35:00,400.52,400.6,400.37,400.59,250226.0,387.174,387.2513,387.029,387.2417,250226.0
2023-01-24 13:40:00,400.59,401.05,400.5,400.91,648160.0,387.2417,387.6863,387.1547,387.551,648160.0
2023-01-24 13:45:00,400.93,401.15,400.87,400.95,411286.0,387.5703,387.783,387.5123,387.5897,411286.0
2023-01-24 13:50:00,400.95,400.98,400.76,400.9,444719.0,387.5897,387.6187,387.406,387.5413,444719.0
2023-01-24 13:55:00,400.9,401.04,400.72,400.78,418112.0,387.5413,387.6767,387.3673,387.4253,418112.0
2023-01-24 14:00:00,400.77,400.83,399.97,400.1,675909.0,387.4157,387.4737,386.6423,386.768,675909.0
2023-01-24 14:05:00,400.11,400.34,399.95,400.15,340920.0,386.7776,387.0,386.623,386.8163,340920.0
2023-01-24 14:10:00,400.13,400.33,400.08,400.11,246560.0,386.797,386.9903,386.7486,386.7776,246560.0
2023-01-24 14:15:00,400.1,400.41,400.05,400.16,292756.0,386.768,387.0677,386.7196,386.826,292756.0
2023-01-24 14:20:00,400.17,400.37,400.09,400.23,248088.0,386.8356,387.029,386.7583,386.8936,248088.0
2023-01-24 14:25:00,400.22,400.5,400.19,400.41,279131.0,386.884,387.1547,386.855,387.0677,279131.0
2023-01-24 14:30:00,400.41,400.75,400.38,400.57,462274.0,387.0677,387.3963,387.0387,387.2223,462274.0
2023-01-24 14:35:00,400.58,400.76,400.51,400.63,384054.0,387.232,387.406,387.1643,387.2803,384054.0
2023-01-24 14:40:00,400.63,400.75,400.51,400.65,251031.0,387.2803,387.3963,387.1643,387.2997,251031.0
2023-01-24 14:45:00,400.65,400.89,400.52,400.54,638932.0,387.2997,387.5317,387.174,387.1933,638932.0
2023-01-24 14:50:00,400.53,400.81,400.45,400.8,351423.0,387.1837,387.4543,387.1063,387.4447,351423.0
2023-01-24 14:55:00,400.81,401.01,400.75,400.87,378345.0,387.4543,387.6477,387.3963,387.5123,378345.0
2023-01-24 15:00:00,400.87,401.06,400.67,400.84,346173.0,387.5123,387.696,387.319,387.4833,346173.0
2023-01-24 15:05:00,400.85,400.85,400.53,400.58,304439.0,387.493,387.493,387.1837,387.232,304439.0
2023-01-24 15:10:00,400.56,400.79,400.39,400.46,378335.0,387.2127,387.435,387.0483,387.116,378335.0
2023-01-24 15:15:00,400.47,400.56,400.35,400.53,335851.0,387.1257,387.2127,387.0097,387.1837,335851.0
2023-01-24 15:20:00,400.53,400.62,400.36,400.54,223238.0,387.1837,387.2707,387.0193,387.1933,223238.0
2023-01-24 15:25:00,400.54,400.72,400.31,400.55,348175.0,387.1933,387.3673,386.971,387.203,348175.0
2023-01-24 15:30:00,400.55,400.63,399.93,399.96,401364.0,387.203,387.2803,386.6036,386.6326,401364.0
2023-01-24 15:35:00,399.96,400.03,399.79,399.88,601944.0,386.6326,386.7003,386.4683,386.5553,601944.0
2023-01-24 15:40:00,399.87,399.87,399.29,399.55,918683.0,386.5456,386.5456,385.985,386.2363,918683.0
2023-01-24 15:45:00,399.56,399.66,399.31,399.59,555897.0,386.246,386.3426,386.0043,386.275,555897.0
2023-01-24 15:50:00,399.59,400.3,399.49,400.28,1051265.0,386.275,386.9613,386.1783,386.942,1051265.0
2023-01-24 15:55:00,400.29,400.65,400.15,400.17,1891295.0,386.9517,387.2997,386.8163,386.8356,1891295.0
2023-01-25 09:30:00,395.95,396.06,395.23,395.75,2149625.0,382.7563,382.8626,382.0603,382.5629,2149625.0
2023-01-25 09:35:00,395.76,396.16,395.44,395.97,1236421.0,382.5726,382.9593,382.2633,382.7756,1236421.0
2023-01-25 09:40:00,395.98,396.65,395.85,396.1,998219.0,382.7853,383.4329,382.6596,382.9013,998219.0
2023-01-25 09:45:00,396.09,396.22,395.63,395.75,647983.0,382.8916,383.0173,382.4469,382.5629,647983.0
2023-01-25 09:50:00,395.76,395.96,394.82,394.91,1011981.0,382.5726,382.7659,381.6639,381.7509,1011981.0
2023-01-25 09:55:00,394.9,395.17,394.32,394.41,1402433.0,381.7413,382.0023,381.1806,381.2676,1402433.0
2023-01-25 10:00:00,394.41,394.88,394.22,394.8,1739058.0,381.2676,381.7219,381.0839,381.6446,1739058.0
2023-01-25 10:05:00,394.79,395.86,394.69,395.47,1529981.0,381.6349,382.6693,381.5383,382.2923,1529981.0
2023-01-25 10:10:00,395.48,395.57,394.73,394.74,806573.0,382.3019,382.3889,381.5769,381.5866,806573.0
2023-01-25 10:15:00,394.74,395.5,394.49,394.99,1140242.0,381.5866,382.3213,381.3449,381.8283,1140242.0
2023-01-25 10:20:00,394.97,395.13,394.39,394.51,793423.0,381.8089,381.9636,381.2482,381.3642,793423.0
2023-01-25 10:25:00,394.5,394.97,394.49,394.85,801019.0,381.3546,381.8089,381.3449,381.6929,801019.0
2023-01-25 10:30:00,394.84,395.38,394.1,394.25,1273829.0,381.6833,382.2053,380.9679,381.1129,1273829.0
2023-01-25 10:35:00,394.25,394.74,393.64,393.79,1464226.0,381.1129,381.5866,380.5232,380.6682,1464226.0
2023-01-25 10:40:00,393.78,394.43,393.56,394.29,1165465.0,380.6586,381.2869,380.4459,381.1516,1165465.0
2023-01-25 10:45:00,394.3,394.79,394.17,394.28,642519.0,381.1612,381.6349,381.0356,381.1419,642519.0
2023-01-25 10:50:00,394.29,394.35,393.85,394.31,563266.0,381.1516,381.2096,380.7262,381.1709,563266.0
2023-01-25 10:55:00,394.32,395.04,394.23,394.92,635647.0,381.1806,381.8766,381.0936,381.7606,635647.0
2023-01-25 11:00:00,394.93,395.19,394.73,395.12,603964.0,381.7703,382.0216,381.5769,381.9539,603964.0
2023-01-25 11:05:00,395.13,395.17,394.69,394.74,426088.0,381.9636,382.0023,381.5383,381.5866,426088.0
2023-01-25 11:10:00,394.75,395.47,394.73,395.41,729830.0,381.5963,382.2923,381.5769,382.2343,729830.0
2023-01-25 11:15:00,395.43,396.14,395.15,395.88,899817.0,382.2536,382.9399,381.9829,382.6886,899817.0
2023-01-25 11:20:00,395.89,396.43,395.66,396.01,1068669.0,382.6983,383.2203,382.4759,382.8143,1068669.0
2023-01-25 11:25:00,396.03,396.21,395.8,396.09,631244.0,382.8336,383.0076,382.6113,382.8916,631244.0
2023-01-25 11:30:00,396.11,396.34,395.95,396.26,482704.0,382.9109,383.1333,382.7563,383.0559,482704.0
2023-01-25 11:35:00,396.26,396.62,396.02,396.39,566857.0,383.0559,383.4039,382.8239,383.1816,566857.0
2023-01-25 11:40:00,396.39,396.56,396.07,396.23,797278.0,383.1816,383.3459,382.8723,383.0269,797278.0
2023-01-25 11:45:00,396.24,396.49,396.04,396.49,417133.0,383.0366,383.2783,382.8433,383.2783,417133.0
2023-01-25 11:50:00,396.5,397.6,396.32,397.32,1297216.0,383.2879,384.3513,383.1139,384.0806,1297216.0
2023-01-25 11:55:00,397.31,397.73,397.15,397.19,838424.0,384.0709,384.477,383.9163,383.9549,838424.0
2023-01-25 12:00:00,397.19,397.45,397.01,397.06,531971.0,383.9549,384.2063,383.7809,383.8293,531971.0
2023-01-25 12:05:00,397.07,397.27,396.84,397.07,639573.0,383.8389,384.0323,383.6166,383.8389,639573.0
2023-01-25 12:10:00,397.08,397.2,396.83,397.05,416938.0,383.8486,383.9646,383.6069,383.8196,416938.0
2023-01-25 12:15:00,397.05,397.32,397.04,397.1,384180.0,383.8196,384.0806,383.8099,383.8679,384180.0
2023-01-25 12:20:00,397.1,397.13,396.74,396.82,375856.0,383.8679,383.8969,383.5199,383.5973,375856.0
2023-01-25 12:25:00,396.82,396.9,396.51,396.68,481832.0,383.5973,383.6746,383.2976,383.4619,481832.0
2023-01-25 12:30:00,396.69,396.95,396.66,396.74,390628.0,383.4716,383.7229,383.4426,383.5199,390628.0
2023-01-25 12:35:00,396.73,397.11,396.72,397.02,353912.0,383.5103,383.8776,383.5006,383.7906,353912.0
2023-01-25 12:40:00,397.02,397.44,396.99,397.21,334777.0,383.7906,384.1966,383.7616,383.9743,334777.0
2023-01-25 12:45:00,397.2,397.32,397.07,397.2,170348.0,383.9646,384.0806,383.8389,383.9646,170348.0
2023-01-25 12:50:00,397.21,397.48,397.2,397.28,253493.0,383.9743,384.2353,383.9646,384.0419,253493.0
2023-01-25 12:55:00,397.28,397.32,397.05,397.22,215306.0,384.0419,384.0806,383.8196,383.9839,215306.0
2023-01-25 13:00:00,397.23,398.0,397.1,397.44,690470.0,383.9936,384.738,383.8679,384.1966,690470.0
2023-01-25 13:05:00,397.47,397.92,397.44,397.77,438267.0,384.2256,384.6606,384.1966,384.5156,438267.0
2023-01-25 13:10:00,397.78,398.32,397.78,398.18,474080.0,384.5253,385.0473,384.5253,384.912,474080.0
2023-01-25 13:15:00,398.18,398.37,398.15,398.26,387323.0,384.912,385.0956,384.883,384.9893,387323.0
2023-01-25 13:20:00,398.27,398.62,398.25,398.49,493551.0,384.999,385.3373,384.9796,385.2116,493551.0
2023-01-25 13:25:00,398.5,398.89,398.5,398.75,536917.0,385.2213,385.5983,385.2213,385.463,536917.0
2023-01-25 13:30:00,398.76,398.94,398.41,398.52,900342.0,385.4726,385.6466,385.1343,385.2406,900342.0
2023-01-25 13:35:00,398.51,398.79,398.48,398.58,488310.0,385.231,385.5016,385.202,385.2986,488310.0
2023-01-25 13:40:00,398.57,398.85,398.57,398.64,360930.0,385.289,385.5596,385.289,385.3566,360930.0
2023-01-25 13:45:00,398.65,399.36,398.63,399.23,832996.0,385.3663,386.0526,385.347,385.927,832996.0
2023-01-25 13:50:00,399.23,399.34,398.86,398.86,571949.0,385.927,386.0333,385.5693,385.5693,571949.0
2023-01-25 13:55:00,398.86,399.02,398.72,398.99,615848.0,385.5693,385.724,385.434,385.695,615848.0
2023-01-25 14:00:00,399.0,399.16,398.69,398.9,451628.0,385.7046,385.8593,385.405,385.608,451628.0
2023-01-25 14:05:00,398.89,399.18,398.81,399.02,464294.0,385.5983,385.8786,385.521,385.724,464294.0
2023-01-25 14:10:00,399.02,400.0,398.97,399.6,710237.0,385.724,386.6713,385.6756,386.2846,710237.0
2023-01-25 14:15:00,399.6,400.21,399.57,400.15,1288628.0,386.2846,386.8743,386.2556,386.8163,1288628.0
2023-01-25 14:20:00,400.15,400.2,399.56,399.61,877282.0,386.8163,386.8646,386.246,386.2943,877282.0
2023-01-25 14:25:00,399.62,399.64,399.07,399.32,756649.0,386.304,386.3233,385.7723,386.014,756649.0
2023-01-25 14:30:00,399.35,399.47,398.8,398.86,734367.0,386.043,386.159,385.5113,385.5693,734367.0
2023-01-25 14:35:00,398.86,399.16,398.78,399.1,652669.0,385.5693,385.8593,385.492,385.8013,652669.0
2023-01-25 14:40:00,399.1,399.47,399.06,399.42,433088.0,385.8013,386.159,385.7626,386.1106,433088.0
2023-01-25 14:45:00,399.41,399.59,399.16,399.45,395612.0,386.101,386.275,385.8593,386.1396,395612.0
2023-01-25 14:50:00,399.46,399.9,399.41,399.71,455526.0,386.1493,386.5746,386.101,386.391,455526.0
2023-01-25 14:55:00,399.72,400.06,399.66,399.77,434894.0,386.4006,386.7293,386.3426,386.449,434894.0
2023-01-25 15:00:00,399.77,400.45,399.77,400.39,777630.0,386.449,387.1063,386.449,387.0483,777630.0
2023-01-25 15:05:00,400.38,400.64,400.26,400.55,574425.0,387.0387,387.29,386.9226,387.203,574425.0
2023-01-25 15:10:00,400.54,400.7,399.97,400.1,698629.0,387.1933,387.348,386.6423,386.768,698629.0
2023-01-25 15:15:00,400.11,400.25,399.78,399.93,643639.0,386.7776,386.913,386.4586,386.6036,643639.0
2023-01-25 15:20:00,399.93,399.98,399.59,399.64,557257.0,386.6036,386.652,386.275,386.3233,557257.0
2023-01-25 15:25:00,399.61,400.0,399.55,399.98,682425.0,386.2943,386.6713,386.2363,386.652,682425.0
2023-01-25 15:30:00,399.98,400.16,399.94,400.01,604931.0,386.652,386.826,386.6133,386.681,604931.0
2023-01-25 15:35:00,400.03,400.28,399.51,400.07,1106359.0,386.7003,386.942,386.1976,386.739,1106359.0
2023-01-25 15:40:00,400.05,400.1,399.68,399.75,647343.0,386.7196,386.768,386.362,386.4296,647343.0
2023-01-25 15:45:00,399.76,399.84,399.43,399.67,1365609.0,386.4393,386.5166,386.1203,386.3523,1365609.0
2023-01-25 15:50:00,399.67,399.83,399.22,399.66,1798681.0,386.3523,386.507,385.9173,386.3426,1798681.0
2023-01-25 15:55:00,399.67,400.38,399.65,400.36,2503531.0,386.3523,387.0387,386.333,387.0193,2503531.0
2023-01-26 09:30:00,403.12,403.93,402.93,403.21,1588860.0,389.6873,390.4704,389.5037,389.7744,1588860.0
2023-01-26 09:35:00,403.22,403.87,403.22,403.73,940452.0,389.784,390.4124,389.784,390.277,940452.0
2023-01-26 09:40:00,403.73,404.07,402.41,402.67,1015872.0,390.277,390.6057,389.001,389.2523,1015872.0
2023-01-26 09:45:00,402.65,403.05,401.85,401.88,755224.0,389.233,389.6197,388.4597,388.4887,755224.0
2023-01-26 09:50:00,401.87,402.12,401.24,401.44,1367032.0,388.479,388.7207,387.87,388.0633,1367032.0
2023-01-26 09:55:00,401.43,401.75,400.8,401.49,1166569.0,388.0537,388.363,387.4447,388.1117,1166569.0
2023-01-26 10:00:00,401.55,401.93,400.92,401.83,910399.0,388.1697,388.537,387.5607,388.4403,910399.0
2023-01-26 10:05:00,401.83,402.0,400.9,401.25,718673.0,388.4403,388.6047,387.5413,387.8797,718673.0
2023-01-26 10:10:00,401.28,402.29,400.97,402.1,716645.0,387.9087,388.885,387.609,388.7013,716645.0
2023-01-26 10:15:00,402.1,402.79,402.02,402.68,810320.0,388.7013,389.3683,388.624,389.262,810320.0
2023-01-26 10:20:00,402.68,403.25,402.32,403.13,829876.0,389.262,389.813,388.914,389.697,829876.0
2023-01-26 10:25:00,403.15,403.22,402.23,402.69,804016.0,389.7163,389.784,388.827,389.2717,804016.0
2023-01-26 10:30:00,402.69,403.11,402.27,403.09,660588.0,389.2717,389.6777,388.8657,389.6583,660588.0
2023-01-26 10:35:00,403.07,403.08,401.49,401.55,758284.0,389.639,389.6487,388.1117,388.1697,758284.0
2023-01-26 10:40:00,401.56,402.13,401.4,401.74,673425.0,388.1793,388.7303,388.0247,388.3533,673425.0
2023-01-26 10:45:00,401.74,402.12,401.57,402.1,375743.0,388.3533,388.7207,388.189,388.7013,375743.0
2023-01-26 10:50:00,402.08,402.19,400.57,400.68,635700.0,388.682,388.7883,387.2223,387.3287,635700.0
2023-01-26 10:55:00,400.69,400.75,400.03,400.35,1052660.0,387.3383,387.3963,386.7003,387.0097,1052660.0
2023-01-26 11:00:00,400.35,401.07,400.06,400.81,758578.0,387.0097,387.7057,386.7293,387.4543,758578.0
2023-01-26 11:05:00,400.8,400.97,400.35,400.54,481052.0,387.4447,387.609,387.0097,387.1933,481052.0
2023-01-26 11:10:00,400.52,401.07,400.41,401.01,613273.0,387.174,387.7057,387.0677,387.6477,613273.0
2023-01-26 11:15:00,401.02,401.59,400.89,401.17,665883.0,387.6573,388.2083,387.5317,387.8023,665883.0
2023-01-26 11:20:00,401.17,401.18,400.12,400.14,763029.0,387.8023,387.812,386.7873,386.8066,763029.0
2023-01-26 11:25:00,400.13,401.09,400.1,401.03,561799.0,386.797,387.725,386.768,387.667,561799.0
2023-01-26 11:30:00,401.0,401.38,400.93,401.23,627062.0,387.638,388.0053,387.5703,387.8603,627062.0
2023-01-26 11:35:00,401.22,401.52,400.83,401.01,408272.0,387.8507,388.1407,387.4737,387.6477,408272.0
2023-01-26 11:40:00,401.03,401.74,400.85,401.6,367061.0,387.667,388.3533,387.493,388.218,367061.0
2023-01-26 11:45:00,401.59,401.75,401.36,401.62,317424.0,388.2083,388.363,387.986,388.2373,317424.0
2023-01-26 11:50:00,401.62,401.71,401.32,401.44,320915.0,388.2373,388.3243,387.9473,388.0633,320915.0
2023-01-26 11:55:00,401.45,401.78,401.16,401.68,332342.0,388.073,388.392,387.7927,388.2953,332342.0
2023-01-26 12:00:00,401.71,402.26,401.66,401.95,604312.0,388.3243,388.856,388.276,388.5563,604312.0
2023-01-26 12:05:00,401.96,402.49,401.92,402.45,418617.0,388.566,389.0783,388.5273,389.0397,418617.0
2023-01-26 12:10:00,402.46,402.82,402.41,402.41,809790.0,389.0493,389.3973,389.001,389.001,809790.0
2023-01-26 12:15:00,402.43,402.48,402.14,402.18,606951.0,389.0203,389.0687,388.74,388.7787,606951.0
2023-01-26 12:20:00,402.2,402.49,402.07,402.17,327725.0,388.798,389.0783,388.6723,388.769,327725.0
2023-01-26 12:25:00,402.19,402.43,402.07,402.27,292298.0,388.7883,389.0203,388.6723,388.8657,292298.0
2023-01-26 12:30:00,402.28,402.63,402.18,402.54,356120.0,388.8753,389.2137,388.7787,389.1267,356120.0
2023-01-26 12:35:00,402.53,402.7,402.48,402.57,205241.0,389.117,389.2813,389.0687,389.1557,205241.0
2023-01-26 12:40:00,402.53,402.75,402.09,402.18,475000.0,389.117,389.3297,388.6917,388.7787,475000.0
2023-01-26 12:45:00,402.17,402.36,401.64,401.93,448546.0,388.769,388.9527,388.2567,388.537,448546.0
2023-01-26 12:50:00,401.93,402.64,401.89,402.51,465407.0,388.537,389.2233,388.4983,389.0977,465407.0
2023-01-26 12:55:00,402.53,402.6,402.05,402.18,311877.0,389.117,389.1847,388.653,388.7787,311877.0
2023-01-26 13:00:00,402.17,402.53,402.08,402.34,297283.0,388.769,389.117,388.682,388.9333,297283.0
2023-01-26 13:05:00,402.35,402.36,401.59,401.89,355195.0,388.943,388.9527,388.2083,388.4983,355195.0
2023-01-26 13:10:00,401.89,402.27,401.86,402.19,232534.0,388.4983,388.8657,388.4693,388.7883,232534.0
2023-01-26 13:15:00,402.18,402.2,401.81,401.9,237675.0,388.7787,388.798,388.421,388.508,237675.0
2023-01-26 13:20:00,401.9,402.32,401.81,402.31,264515.0,388.508,388.914,388.421,388.9043,264515.0
2023-01-26 13:25:00,402.32,402.46,402.21,402.29,200390.0,388.914,389.0493,388.8077,388.885,200390.0
2023-01-26 13:30:00,402.32,402.71,402.29,402.42,290669.0,388.914,389.291,388.885,389.0107,290669.0
2023-01-26 13:35:00,402.41,403.17,402.38,403.1,425826.0,389.001,389.7357,388.972,389.668,425826.0
2023-01-26 13:40:00,403.08,403.31,403.02,403.11,519755.0,389.6487,389.871,389.5907,389.6777,519755.0
2023-01-26 13:45:00,403.12,403.52,403.1,403.15,496412.0,389.6873,390.074,389.668,389.7163,496412.0
2023-01-26 13:50:00,403.17,403.24,402.84,402.84,418471.0,389.7357,389.8034,389.4167,389.4167,418471.0
2023-01-26 13:55:00,402.84,403.0,402.74,402.91,363530.0,389.4167,389.5713,389.32,389.4843,363530.0
2023-01-26 14:00:00,402.9,402.93,402.5,402.81,718030.0,389.4747,389.5037,389.088,389.3877,718030.0
2023-01-26 14:05:00,402.81,403.18,402.79,403.14,362141.0,389.3877,389.7454,389.3683,389.7067,362141.0
2023-01-26 14:10:00,403.13,403.28,403.06,403.1,384348.0,389.697,389.842,389.6293,389.668,384348.0
2023-01-26 14:15:00,403.1,403.26,402.84,403.23,459491.0,389.668,389.8227,389.4167,389.7937,459491.0
2023-01-26 14:20:00,403.22,403.54,403.18,403.33,461704.0,389.784,390.0934,389.7454,389.8904,461704.0
2023-01-26 14:25:00,403.33,403.36,402.76,403.06,527084.0,389.8904,389.9194,389.3393,389.6293,527084.0
2023-01-26 14:30:00,403.07,403.38,403.0,403.3,331639.0,389.639,389.9387,389.5713,389.8614,331639.0
2023-01-26 14:35:00,403.28,403.52,403.17,403.2,521351.0,389.842,390.074,389.7357,389.7647,521351.0
2023-01-26 14:40:00,403.19,403.66,403.19,403.47,423024.0,389.755,390.2094,389.755,390.0257,423024.0
2023-01-26 14:45:00,403.48,403.7,403.3,403.31,390463.0,390.0354,390.248,389.8614,389.871,390463.0
2023-01-26 14:50:00,403.32,403.37,402.96,403.07,547051.0,389.8807,389.929,389.5327,389.639,547051.0
2023-01-26 14:55:00,403.06,403.52,403.06,403.45,308920.0,389.6293,390.074,389.6293,390.0064,308920.0
2023-01-26 15:00:00,403.47,403.72,403.32,403.54,418673.0,390.0257,390.2674,389.8807,390.0934,418673.0
2023-01-26 15:05:00,403.54,403.62,403.12,403.42,305697.0,390.0934,390.1707,389.6873,389.9774,305697.0
2023-01-26 15:10:00,403.41,403.64,403.27,403.58,507799.0,389.9677,390.19,389.8324,390.132,507799.0
2023-01-26 15:15:00,403.57,403.88,403.55,403.8,385400.0,390.1224,390.422,390.103,390.3447,385400.0
2023-01-26 15:20:00,403.81,403.98,403.59,403.93,541630.0,390.3544,390.5187,390.1417,390.4704,541630.0
2023-01-26 15:25:00,403.93,404.21,403.86,403.86,728957.0,390.4704,390.741,390.4027,390.4027,728957.0
2023-01-26 15:30:00,403.87,404.17,403.74,403.91,718645.0,390.4124,390.7024,390.2867,390.451,718645.0
2023-01-26 15:35:00,403.91,404.06,403.7,403.85,573288.0,390.451,390.596,390.248,390.393,573288.0
2023-01-26 15:40:00,403.85,404.02,403.68,403.69,759899.0,390.393,390.5574,390.2287,390.2384,759899.0
2023-01-26 15:45:00,403.69,403.93,403.5,403.87,972554.0,390.2384,390.4704,390.0547,390.4124,972554.0
2023-01-26 15:50:00,403.87,404.29,403.85,404.03,1346690.0,390.4124,390.8184,390.393,390.567,1346690.0
2023-01-26 15:55:00,404.04,404.92,404.04,404.71,3293007.0,390.5767,391.4274,390.5767,391.2244,3293007.0
2023-01-27 09:30:00,403.65,404.23,403.44,403.85,1124852.0,390.1997,390.7604,389.9967,390.393,1124852.0
2023-01-27 09:35:00,403.87,404.33,403.77,404.05,520886.0,390.4124,390.857,390.3157,390.5864,520886.0
2023-01-27 09:40:00,404.05,404.52,403.82,404.32,426130.0,390.5864,391.0407,390.364,390.8474,426130.0
2023-01-27 09:45:00,404.33,405.27,404.33,404.94,967999.0,390.857,391.7657,390.857,391.4467,967999.0
2023-01-27 09:50:00,404.93,405.52,404.93,405.38,972318.0,391.437,392.0074,391.437,391.872,972318.0
2023-01-27 09:55:00,405.38,405.46,404.82,404.99,606190.0,391.872,391.9494,391.3307,391.495,606190.0
2023-01-27 10:00:00,405.05,405.84,404.47,405.75,998206.0,391.553,392.3167,390.9924,392.2297,998206.0
2023-01-27 10:05:00,405.76,406.57,405.63,406.18,1145164.0,392.2394,393.0224,392.1137,392.6454,1145164.0
2023-01-27 10:10:00,406.2,406.63,406.0,406.05,773141.0,392.6647,393.0804,392.4714,392.5197,773141.0
2023-01-27 10:15:00,406.05,406.2,405.77,405.94,694844.0,392.5197,392.6647,392.249,392.4134,694844.0
2023-01-27 10:20:00,405.97,405.98,405.18,405.5,708230.0,392.4424,392.452,391.6787,391.988,708230.0
2023-01-27 10:25:00,405.53,405.73,405.1,405.71,605272.0,392.017,392.2104,391.6014,392.191,605272.0
2023-01-27 10:30:00,405.73,405.8,405.08,405.09,585151.0,392.2104,392.278,391.582,391.5917,585151.0
2023-01-27 10:35:00,405.08,405.68,404.98,405.42,462503.0,391.582,392.162,391.4854,391.9107,462503.0
2023-01-27 10:40:00,405.41,405.59,405.0,405.21,487627.0,391.901,392.075,391.5047,391.7077,487627.0
2023-01-27 10:45:00,405.2,405.22,404.1,404.35,899822.0,391.698,391.7174,390.6347,390.8764,899822.0
2023-01-27 10:50:00,404.36,404.37,403.84,403.89,808454.0,390.886,390.8957,390.3834,390.4317,808454.0
2023-01-27 10:55:00,403.9,404.38,403.57,404.15,1098467.0,390.4414,390.9054,390.1224,390.683,1098467.0
2023-01-27 11:00:00,404.15,404.28,403.89,404.19,458620.0,390.683,390.8087,390.4317,390.7217,458620.0
2023-01-27 11:05:00,404.18,404.49,403.75,404.08,588585.0,390.712,391.0117,390.2964,390.6154,588585.0
2023-01-27 11:10:00,404.09,404.27,403.91,404.05,394278.0,390.625,390.799,390.451,390.5864,394278.0
2023-01-27 11:15:00,404.04,404.76,403.95,404.64,743576.0,390.5767,391.2727,390.4897,391.1567,743576.0
2023-01-27 11:20:00,404.65,405.06,404.62,404.95,474116.0,391.1664,391.5627,391.1374,391.4564,474116.0
2023-01-27 11:25:00,404.96,405.14,404.74,404.98,326651.0,391.466,391.64,391.2534,391.4854,326651.0
2023-01-27 11:30:00,405.0,405.73,404.89,405.7,649883.0,391.5047,392.2104,391.3984,392.1814,649883.0
2023-01-27 11:35:00,405.7,405.82,405.36,405.45,477866.0,392.1814,392.2974,391.8527,391.9397,477866.0
2023-01-27 11:40:00,405.46,406.06,405.45,405.85,552364.0,391.9494,392.5294,391.9397,392.3264,552364.0
2023-01-27 11:45:00,405.85,406.05,405.63,405.96,424779.0,392.3264,392.5197,392.1137,392.4327,424779.0
2023-01-27 11:50:00,405.94,406.09,405.8,405.81,307049.0,392.4134,392.5584,392.278,392.2877,307049.0
2023-01-27 11:55:00,405.83,406.15,405.79,405.86,444788.0,392.307,392.6164,392.2684,392.336,444788.0
2023-01-27 12:00:00,405.87,406.01,405.52,405.58,531429.0,392.3457,392.481,392.0074,392.0654,531429.0
2023-01-27 12:05:00,405.58,405.96,405.53,405.77,370496.0,392.0654,392.4327,392.017,392.249,370496.0
2023-01-27 12:10:00,405.76,406.11,405.62,406.07,336390.0,392.2394,392.5777,392.104,392.5391,336390.0
2023-01-27 12:15:00,406.07,406.55,406.03,406.47,760344.0,392.5391,393.0031,392.5004,392.9257,760344.0
2023-01-27 12:20:00,406.46,406.51,406.26,406.34,404979.0,392.9161,392.9644,392.7227,392.8001,404979.0
2023-01-27 12:25:00,406.33,406.44,405.79,405.96,509454.0,392.7904,392.8967,392.2684,392.4327,509454.0
2023-01-27 12:30:00,405.97,406.37,405.85,406.35,362151.0,392.4424,392.8291,392.3264,392.8097,362151.0
2023-01-27 12:35:00,406.35,406.67,406.31,406.62,418494.0,392.8097,393.1191,392.7711,393.0707,418494.0
2023-01-27 12:40:00,406.63,406.75,406.31,406.35,566653.0,393.0804,393.1964,392.7711,392.8097,566653.0
2023-01-27 12:45:00,406.35,406.62,406.27,406.58,367341.0,392.8097,393.0707,392.7324,393.0321,367341.0
2023-01-27 12:50:00,406.57,406.76,406.45,406.58,393417.0,393.0224,393.2061,392.9064,393.0321,393417.0
2023-01-27 12:55:00,406.58,406.67,406.36,406.43,358965.0,393.0321,393.1191,392.8194,392.8871,358965.0
2023-01-27 13:00:00,406.44,406.61,405.98,406.17,427986.0,392.8967,393.0611,392.452,392.6357,427986.0
2023-01-27 13:05:00,406.18,406.26,406.06,406.11,223378.0,392.6454,392.7227,392.5294,392.5777,223378.0
2023-01-27 13:10:00,406.11,406.16,405.92,406.11,300922.0,392.5777,392.6261,392.394,392.5777,300922.0
2023-01-27 13:15:00,406.11,406.11,405.64,405.92,386435.0,392.5777,392.5777,392.1234,392.394,386435.0
2023-01-27 13:20:00,405.94,406.08,405.82,406.01,354346.0,392.4134,392.5487,392.2974,392.481,354346.0
2023-01-27 13:25:00,406.02,406.16,405.83,406.06,302003.0,392.4907,392.6261,392.307,392.5294,302003.0
2023-01-27 13:30:00,406.04,406.36,406.04,406.35,265664.0,392.5101,392.8194,392.5101,392.8097,265664.0
2023-01-27 13:35:00,406.35,406.54,406.3,406.53,240654.0,392.8097,392.9934,392.7614,392.9837,240654.0
2023-01-27 13:40:00,406.53,406.54,406.01,406.3,278966.0,392.9837,392.9934,392.481,392.7614,278966.0
2023-01-27 13:45:00,406.28,406.49,406.19,406.44,248845.0,392.7421,392.9451,392.6551,392.8967,248845.0
2023-01-27 13:50:00,406.44,406.46,406.12,406.22,225641.0,392.8967,392.9161,392.5874,392.6841,225641.0
2023-01-27 13:55:00,406.2,406.5,406.17,406.42,208552.0,392.6647,392.9547,392.6357,392.8774,208552.0
2023-01-27 14:00:00,406.42,406.9,406.41,406.59,650781.0,392.8774,393.3414,392.8677,393.0417,650781.0
2023-01-27 14:05:00,406.6,406.71,406.26,406.45,393817.0,393.0514,393.1577,392.7227,392.9064,393817.0
2023-01-27 14:10:00,406.44,406.73,406.43,406.69,206126.0,392.8967,393.1771,392.8871,393.1384,206126.0
2023-01-27 14:15:00,406.7,407.1,406.7,407.08,511528.0,393.1481,393.5347,393.1481,393.5154,511528.0
2023-01-27 14:20:00,407.08,407.15,406.92,407.12,375762.0,393.5154,393.5831,393.3607,393.5541,375762.0
2023-01-27 14:25:00,407.12,407.2,406.97,407.05,294205.0,393.5541,393.6314,393.4091,393.4864,294205.0
2023-01-27 14:30:00,407.05,407.24,406.92,406.95,357043.0,393.4864,393.6701,393.3607,393.3897,357043.0
2023-01-27 14:35:00,406.94,407.25,406.93,407.19,322671.0,393.3801,393.6797,393.3704,393.6217,322671.0
2023-01-27 14:40:00,407.19,407.33,407.08,407.14,440083.0,393.6217,393.7571,393.5154,393.5734,440083.0
2023-01-27 14:45:00,407.14,407.55,407.06,407.49,489990.0,393.5734,393.9697,393.4961,393.9117,489990.0
2023-01-27 14:50:00,407.49,407.56,407.29,407.45,299477.0,393.9117,393.9794,393.7184,393.8731,299477.0
2023-01-27 14:55:00,407.46,407.58,407.36,407.46,349039.0,393.8827,393.9987,393.7861,393.8827,349039.0
2023-01-27 15:00:00,407.46,407.7,407.46,407.67,504577.0,393.8827,394.1147,393.8827,394.0857,504577.0
2023-01-27 15:05:00,407.67,408.16,407.64,408.03,772045.0,394.0857,394.5594,394.0567,394.4337,772045.0
2023-01-27 15:10:00,408.04,408.16,407.41,407.46,828037.0,394.4434,394.5594,393.8344,393.8827,828037.0
2023-01-27 15:15:00,407.46,407.59,407.23,407.55,609374.0,393.8827,394.0084,393.6604,393.9697,609374.0
2023-01-27 15:20:00,407.55,407.63,407.02,407.46,505937.0,393.9697,394.0471,393.4574,393.8827,505937.0
2023-01-27 15:25:00,407.47,407.63,407.23,407.62,415476.0,393.8924,394.0471,393.6604,394.0374,415476.0
2023-01-27 15:30:00,407.63,407.89,407.44,407.85,639234.0,394.0471,394.2984,393.8634,394.2597,639234.0
2023-01-27 15:35:00,407.81,407.86,407.44,407.51,587827.0,394.2211,394.2694,393.8634,393.9311,587827.0
2023-01-27 15:40:00,407.51,407.71,407.21,407.33,856214.0,393.9311,394.1244,393.6411,393.7571,856214.0
2023-01-27 15:45:00,407.3,407.31,406.58,406.73,1424443.0,393.7281,393.7377,393.0321,393.1771,1424443.0
2023-01-27 15:50:00,406.72,406.82,405.68,406.12,1890413.0,393.1674,393.2641,392.162,392.5874,1890413.0
2023-01-27 15:55:00,406.11,406.12,405.55,405.68,4481366.0,392.5777,392.5874,392.0364,392.162,4481366.0
2023-01-30 09:30:00,402.8,403.57,402.66,403.21,1602261.0,389.378,390.1224,389.2427,389.7744,1602261.0
2023-01-30 09:35:00,403.21,403.87,403.0,403.82,612477.0,389.7744,390.4124,389.5713,390.364,612477.0
2023-01-30 09:40:00,403.75,403.89,403.23,403.64,603734.0,390.2964,390.4317,389.7937,390.19,603734.0
2023-01-30 09:45:00,403.63,404.6,403.61,404.29,858826.0,390.1804,391.118,390.161,390.8184,858826.0
2023-01-30 09:50:00,404.29,404.54,403.39,403.55,679048.0,390.8184,391.06,389.9484,390.103,679048.0
2023-01-30 09:55:00,403.54,404.52,403.29,404.34,678966.0,390.0934,391.0407,389.8517,390.8667,678966.0
2023-01-30 10:00:00,404.33,404.92,404.19,404.92,721081.0,390.857,391.4274,390.7217,391.4274,721081.0
2023-01-30 10:05:00,404.93,405.13,404.67,404.88,869954.0,391.437,391.6304,391.1857,391.3887,869954.0
2023-01-30 10:10:00,404.88,404.99,404.34,404.62,695228.0,391.3887,391.495,390.8667,391.1374,695228.0
2023-01-30 10:15:00,404.64,404.69,404.02,404.11,720254.0,391.1567,391.205,390.5574,390.6444,720254.0
2023-01-30 10:20:00,404.09,404.34,403.62,403.68,652689.0,390.625,390.8667,390.1707,390.2287,652689.0
2023-01-30 10:25:00,403.69,403.92,403.19,403.9,841110.0,390.2384,390.4607,389.755,390.4414,841110.0
2023-01-30 10:30:00,403.91,403.93,403.11,403.28,748265.0,390.451,390.4704,389.6777,389.842,748265.0
2023-01-30 10:35:00,403.27,403.43,402.69,402.87,735560.0,389.8324,389.987,389.2717,389.4457,735560.0
2023-01-30 10:40:00,402.87,402.91,402.25,402.39,796438.0,389.4457,389.4843,388.8463,388.9817,796438.0
2023-01-30 10:45:00,402.39,402.58,401.93,402.54,1395548.0,388.9817,389.1653,388.537,389.1267,1395548.0
2023-01-30 10:50:00,402.55,402.87,402.11,402.43,935441.0,389.1363,389.4457,388.711,389.0203,935441.0
2023-01-30 10:55:00,402.42,403.12,402.29,403.01,643276.0,389.0107,389.6873,388.885,389.581,643276.0
2023-01-30 11:00:00,403.01,403.18,402.8,402.87,699497.0,389.581,389.7454,389.378,389.4457,699497.0
2023-01-30 11:05:00,402.87,403.02,402.59,402.96,508604.0,389.4457,389.5907,389.175,389.5327,508604.0
2023-01-30 11:10:00,402.98,403.71,402.95,403.39,696935.0,389.552,390.2577,389.523,389.9484,696935.0
2023-01-30 11:15:00,403.38,403.88,403.33,403.67,499055.0,389.9387,390.422,389.8904,390.219,499055.0
2023-01-30 11:20:00,403.65,403.79,402.96,403.16,640512.0,390.1997,390.335,389.5327,389.726,640512.0
2023-01-30 11:25:00,403.15,403.31,402.73,403.26,472161.0,389.7163,389.871,389.3103,389.8227,472161.0
2023-01-30 11:30:00,403.27,403.59,403.11,403.24,427090.0,389.8324,390.1417,389.6777,389.8034,427090.0
2023-01-30 11:35:00,403.21,403.36,402.84,402.92,306714.0,389.7744,389.9194,389.4167,389.494,306714.0
2023-01-30 11:40:00,402.91,403.08,402.71,402.8,385258.0,389.4843,389.6487,389.291,389.378,385258.0
2023-01-30 11:45:00,402.79,403.08,402.41,402.58,447449.0,389.3683,389.6487,389.001,389.1653,447449.0
2023-01-30 11:50:00,402.59,402.83,402.34,402.36,253933.0,389.175,389.407,388.9333,388.9527,253933.0
2023-01-30 11:55:00,402.35,403.27,402.0,403.2,563071.0,388.943,389.8324,388.6047,389.7647,563071.0
2023-01-30 12:00:00,403.19,403.32,403.01,403.08,291106.0,389.755,389.8807,389.581,389.6487,291106.0
2023-01-30 12:05:00,403.06,403.33,403.06,403.17,273262.0,389.6293,389.8904,389.6293,389.7357,273262.0
2023-01-30 12:10:00,403.15,403.41,403.04,403.38,261319.0,389.7163,389.9677,389.61,389.9387,261319.0
2023-01-30 12:15:00,403.38,403.39,402.68,402.79,389202.0,389.9387,389.9484,389.262,389.3683,389202.0
2023-01-30 12:20:00,402.81,402.97,402.6,402.8,288645.0,389.3877,389.5423,389.1847,389.378,288645.0
2023-01-30 12:25:00,402.81,402.9,402.27,402.89,287365.0,389.3877,389.4747,388.8657,389.465,287365.0
2023-01-30 12:30:00,402.88,402.94,402.54,402.65,241044.0,389.4553,389.5133,389.1267,389.233,241044.0
2023-01-30 12:35:00,402.66,402.86,402.53,402.64,170976.0,389.2427,389.436,389.117,389.2233,170976.0
2023-01-30 12:40:00,402.63,402.94,402.5,402.63,228442.0,389.2137,389.5133,389.088,389.2137,228442.0
2023-01-30 12:45:00,402.57,402.64,402.07,402.31,365773.0,389.1557,389.2233,388.6723,388.9043,365773.0
2023-01-30 12:50:00,402.3,402.42,401.92,402.21,509705.0,388.8947,389.0107,388.5273,388.8077,509705.0
2023-01-30 12:55:00,402.21,402.37,401.93,402.09,280238.0,388.8077,388.9623,388.537,388.6917,280238.0
2023-01-30 13:00:00,402.09,402.09,401.7,402.03,507057.0,388.6917,388.6917,388.3147,388.6337,507057.0
2023-01-30 13:05:00,402.03,402.27,401.99,402.1,330635.0,388.6337,388.8657,388.595,388.7013,330635.0
2023-01-30 13:10:00,402.12,402.32,402.08,402.19,285455.0,388.7207,388.914,388.682,388.7883,285455.0
2023-01-30 13:15:00,402.19,403.07,402.0,402.92,579050.0,388.7883,389.639,388.6047,389.494,579050.0
2023-01-30 13:20:00,402.92,403.04,402.76,402.94,257501.0,389.494,389.61,389.3393,389.5133,257501.0
2023-01-30 13:25:00,402.93,402.97,402.55,402.64,231712.0,389.5037,389.5423,389.1363,389.2233,231712.0
2023-01-30 13:30:00,402.64,402.64,402.06,402.19,366569.0,389.2233,389.2233,388.6627,388.7883,366569.0
2023-01-30 13:35:00,402.19,402.25,402.01,402.14,282119.0,388.7883,388.8463,388.6143,388.74,282119.0
2023-01-30 13:40:00,402.15,402.21,401.7,402.02,365419.0,388.7497,388.8077,388.3147,388.624,365419.0
2023-01-30 13:45:00,402.01,402.15,401.73,402.11,289661.0,388.6143,388.7497,388.3437,388.711,289661.0
2023-01-30 13:50:00,402.12,402.19,401.83,402.08,303957.0,388.7207,388.7883,388.4403,388.682,303957.0
2023-01-30 13:55:00,402.09,402.32,401.81,402.25,363209.0,388.6917,388.914,388.421,388.8463,363209.0
2023-01-30 14:00:00,402.25,402.43,402.08,402.37,530401.0,388.8463,389.0203,388.682,388.9623,530401.0
2023-01-30 14:05:00,402.36,402.41,401.88,401.91,525566.0,388.9527,389.001,388.4887,388.5177,525566.0
2023-01-30 14:10:00,401.91,402.12,401.73,401.94,383834.0,388.5177,388.7207,388.3437,388.5467,383834.0
2023-01-30 14:15:00,401.94,401.99,401.56,401.79,505843.0,388.5467,388.595,388.1793,388.4017,505843.0
2023-01-30 14:20:00,401.79,401.94,401.54,401.59,539748.0,388.4017,388.5467,388.16,388.2083,539748.0
2023-01-30 14:25:00,401.62,401.7,401.41,401.47,653737.0,388.2373,388.3147,388.0343,388.0923,653737.0
2023-01-30 14:30:00,401.47,401.65,401.36,401.53,529712.0,388.0923,388.2663,387.986,388.1503,529712.0
2023-01-30 14:35:00,401.54,401.84,401.33,401.72,569546.0,388.16,388.45,387.957,388.334,569546.0
2023-01-30 14:40:00,401.72,401.72,401.27,401.45,443743.0,388.334,388.334,387.899,388.073,443743.0
2023-01-30 14:45:00,401.44,401.59,401.09,401.15,434523.0,388.0633,388.2083,387.725,387.783,434523.0
2023-01-30 14:50:00,401.13,401.18,400.92,401.15,476019.0,387.7637,387.812,387.5607,387.783,476019.0
2023-01-30 14:55:00,401.14,401.44,400.93,401.32,612413.0,387.7733,388.0633,387.5703,387.9473,612413.0
2023-01-30 15:00:00,401.32,401.79,401.21,401.65,674350.0,387.9473,388.4017,387.841,388.2663,674350.0
2023-01-30 15:05:00,401.65,401.66,400.94,401.21,575662.0,388.2663,388.276,387.58,387.841,575662.0
2023-01-30 15:10:00,401.21,401.4,400.92,400.94,520717.0,387.841,388.0247,387.5607,387.58,520717.0
2023-01-30 15:15:00,400.94,401.03,400.71,401.0,737901.0,387.58,387.667,387.3577,387.638,737901.0
2023-01-30 15:20:00,401.0,401.06,400.61,400.65,638600.0,387.638,387.696,387.261,387.2997,638600.0
2023-01-30 15:25:00,400.65,400.81,400.54,400.67,580513.0,387.2997,387.4543,387.1933,387.319,580513.0
2023-01-30 15:30:00,400.68,401.22,400.5,401.11,908606.0,387.3287,387.8507,387.1547,387.7443,908606.0
2023-01-30 15:35:00,401.09,401.56,401.07,401.46,868536.0,387.725,388.1793,387.7057,388.0827,868536.0
2023-01-30 15:40:00,401.46,401.56,401.07,401.18,1136591.0,388.0827,388.1793,387.7057,387.812,1136591.0
2023-01-30 15:45:00,401.19,401.35,400.75,400.97,1655400.0,387.8217,387.9763,387.3963,387.609,1655400.0
2023-01-30 15:50:00,400.97,401.38,400.58,400.72,1846205.0,387.609,388.0053,387.232,387.3673,1846205.0
2023-01-30 15:55:00,400.74,400.75,400.28,400.63,4901009.0,387.3867,387.3963,386.942,387.2803,4901009.0
2023-01-31 09:30:00,401.11,401.96,401.03,401.7,1368384.0,387.7443,388.566,387.667,388.3147,1368384.0
2023-01-31 09:35:00,401.72,401.76,401.01,401.3,684817.0,388.334,388.3727,387.6477,387.928,684817.0
2023-01-31 09:40:00,401.31,402.0,400.88,401.38,878762.0,387.9377,388.6047,387.522,388.0053,878762.0
2023-01-31 09:45:00,401.41,402.22,401.03,402.05,1166982.0,388.0343,388.8173,387.667,388.653,1166982.0
2023-01-31 09:50:00,402.05,402.35,401.62,401.93,611983.0,388.653,388.943,388.2373,388.537,611983.0
2023-01-31 09:55:00,401.94,402.27,401.18,401.24,552776.0,388.5467,388.8657,387.812,387.87,552776.0
2023-01-31 10:00:00,401.23,401.71,400.93,401.15,741107.0,387.8603,388.3243,387.5703,387.783,741107.0
2023-01-31 10:05:00,401.15,402.17,400.81,400.95,885245.0,387.783,388.769,387.4543,387.5897,885245.0
2023-01-31 10:10:00,400.93,402.08,400.77,402.08,623902.0,387.5703,388.682,387.4157,388.682,623902.0
2023-01-31 10:15:00,402.08,402.4,401.92,402.39,727993.0,388.682,388.9913,388.5273,388.9817,727993.0
2023-01-31 10:20:00,402.39,402.56,401.95,402.25,551536.0,388.9817,389.146,388.5563,388.8463,551536.0
2023-01-31 10:25:00,402.25,402.76,401.8,402.68,606424.0,388.8463,389.3393,388.4113,389.262,606424.0
2023-01-31 10:30:00,402.7,402.95,402.55,402.75,614540.0,389.2813,389.523,389.1363,389.3297,614540.0
2023-01-31 10:35:00,402.77,402.93,402.46,402.54,446913.0,389.349,389.5037,389.0493,389.1267,446913.0
2023-01-31 10:40:00,402.51,402.92,402.43,402.85,417256.0,389.0977,389.494,389.0203,389.4263,417256.0
2023-01-31 10:45:00,402.85,403.1,402.76,402.94,414593.0,389.4263,389.668,389.3393,389.5133,414593.0
2023-01-31 10:50:00,402.95,403.34,402.51,402.71,678575.0,389.523,389.9,389.0977,389.291,678575.0
2023-01-31 10:55:00,402.71,402.94,402.67,402.92,396337.0,389.291,389.5133,389.2523,389.494,396337.0
2023-01-31 11:00:00,402.93,403.49,402.93,403.27,1040745.0,389.5037,390.045,389.5037,389.8324,1040745.0
2023-01-31 11:05:00,403.26,403.33,403.0,403.13,395979.0,389.8227,389.8904,389.5713,389.697,395979.0
2023-01-31 11:10:00,403.14,403.15,402.72,402.88,396141.0,389.7067,389.7163,389.3007,389.4553,396141.0
2023-01-31 11:15:00,402.88,403.11,402.75,402.88,317882.0,389.4553,389.6777,389.3297,389.4553,317882.0
2023-01-31 11:20:00,402.89,403.22,402.8,403.04,345002.0,389.465,389.784,389.378,389.61,345002.0
2023-01-31 11:25:00,403.05,403.32,402.82,403.15,267726.0,389.6197,389.8807,389.3973,389.7163,267726.0
2023-01-31 11:30:00,403.14,403.43,403.05,403.14,300461.0,389.7067,389.987,389.6197,389.7067,300461.0
2023-01-31 11:35:00,403.14,403.53,403.05,403.15,359751.0,389.7067,390.0837,389.6197,389.7163,359751.0
2023-01-31 11:40:00,403.16,403.38,402.99,402.99,275066.0,389.726,389.9387,389.5617,389.5617,275066.0
2023-01-31 11:45:00,403.01,403.2,402.76,402.92,360047.0,389.581,389.7647,389.3393,389.494,360047.0
2023-01-31 11:50:00,402.9,403.28,402.76,403.22,331430.0,389.4747,389.842,389.3393,389.784,331430.0
2023-01-31 11:55:00,403.2,403.34,403.03,403.05,296981.0,389.7647,389.9,389.6003,389.6197,296981.0
2023-01-31 12:00:00,403.05,403.11,402.5,402.88,474214.0,389.6197,389.6777,389.088,389.4553,474214.0
2023-01-31 12:05:00,402.87,403.08,402.62,402.98,323108.0,389.4457,389.6487,389.204,389.552,323108.0
2023-01-31 12:10:00,402.98,403.1,402.69,402.87,284164.0,389.552,389.668,389.2717,389.4457,284164.0
2023-01-31 12:15:00,402.9,403.65,402.85,403.48,386837.0,389.4747,390.1997,389.4263,390.0354,386837.0
2023-01-31 12:20:00,403.48,403.61,403.19,403.38,367162.0,390.0354,390.161,389.755,389.9387,367162.0
2023-01-31 12:25:00,403.37,403.51,403.31,403.44,255518.0,389.929,390.0644,389.871,389.9967,255518.0
2023-01-31 12:30:00,403.43,403.49,403.24,403.45,190083.0,389.987,390.045,389.8034,390.0064,190083.0
2023-01-31 12:35:00,403.45,403.78,403.33,403.67,332122.0,390.0064,390.3254,389.8904,390.219,332122.0
2023-01-31 12:40:00,403.67,403.88,403.66,403.8,352836.0,390.219,390.422,390.2094,390.3447,352836.0
2023-01-31 12:45:00,403.78,403.87,403.66,403.69,335991.0,390.3254,390.4124,390.2094,390.2384,335991.0
2023-01-31 12:50:00,403.68,403.86,403.55,403.79,296444.0,390.2287,390.4027,390.103,390.335,296444.0
2023-01-31 12:55:00,403.79,403.84,403.57,403.66,212368.0,390.335,390.3834,390.1224,390.2094,212368.0
2023-01-31 13:00:00,403.68,403.84,403.18,403.8,241005.0,390.2287,390.3834,389.7454,390.3447,241005.0
2023-01-31 13:05:00,403.77,403.86,403.68,403.69,223575.0,390.3157,390.4027,390.2287,390.2384,223575.0
2023-01-31 13:10:00,403.69,403.88,403.51,403.75,267564.0,390.2384,390.422,390.0644,390.2964,267564.0
2023-01-31 13:15:00,403.74,403.76,403.54,403.65,257235.0,390.2867,390.306,390.0934,390.1997,257235.0
2023-01-31 13:20:00,403.65,403.77,403.3,403.37,250289.0,390.1997,390.3157,389.8614,389.929,250289.0
2023-01-31 13:25:00,403.37,403.71,403.31,403.68,284280.0,389.929,390.2577,389.871,390.2287,284280.0
2023-01-31 13:30:00,403.68,403.8,403.6,403.67,194511.0,390.2287,390.3447,390.1514,390.219,194511.0
2023-01-31 13:35:00,403.65,403.69,403.48,403.63,197345.0,390.1997,390.2384,390.0354,390.1804,197345.0
2023-01-31 13:40:00,403.64,403.89,403.63,403.74,371221.0,390.19,390.4317,390.1804,390.2867,371221.0
2023-01-31 13:45:00,403.74,404.23,403.67,404.17,564582.0,390.2867,390.7604,390.219,390.7024,564582.0
2023-01-31 13:50:00,404.17,404.26,404.06,404.17,448950.0,390.7024,390.7894,390.596,390.7024,448950.0
2023-01-31 13:55:00,404.17,404.3,404.15,404.22,275489.0,390.7024,390.828,390.683,390.7507,275489.0
2023-01-31 14:00:00,404.24,404.5,404.2,404.23,614779.0,390.77,391.0214,390.7314,390.7604,614779.0
2023-01-31 14:05:00,404.25,404.54,404.19,404.48,350539.0,390.7797,391.06,390.7217,391.002,350539.0
2023-01-31 14:10:00,404.48,404.53,404.31,404.37,415605.0,391.002,391.0504,390.8377,390.8957,415605.0
2023-01-31 14:15:00,404.37,404.42,404.09,404.17,409060.0,390.8957,390.944,390.625,390.7024,409060.0
2023-01-31 14:20:00,404.17,404.37,404.1,404.17,227016.0,390.7024,390.8957,390.6347,390.7024,227016.0
2023-01-31 14:25:00,404.16,404.35,404.1,404.33,291005.0,390.6927,390.8764,390.6347,390.857,291005.0
2023-01-31 14:30:00,404.33,404.49,404.24,404.32,383377.0,390.857,391.0117,390.77,390.8474,383377.0
2023-01-31 14:35:00,404.31,404.41,404.15,404.31,223548.0,390.8377,390.9344,390.683,390.8377,223548.0
2023-01-31 14:40:00,404.32,404.55,404.27,404.45,302258.0,390.8474,391.0697,390.799,390.973,302258.0
2023-01-31 14:45:00,404.45,404.58,404.35,404.56,288333.0,390.973,391.0987,390.8764,391.0794,288333.0
2023-01-31 14:50:00,404.56,404.74,404.46,404.56,478416.0,391.0794,391.2534,390.9827,391.0794,478416.0
2023-01-31 14:55:00,404.55,404.66,404.41,404.49,465920.0,391.0697,391.176,390.9344,391.0117,465920.0
2023-01-31 15:00:00,404.5,404.83,404.45,404.69,621942.0,391.0214,391.3404,390.973,391.205,621942.0
2023-01-31 15:05:00,404.69,404.84,404.57,404.6,453663.0,391.205,391.35,391.089,391.118,453663.0
2023-01-31 15:10:00,404.6,404.65,404.02,404.17,856123.0,391.118,391.1664,390.5574,390.7024,856123.0
2023-01-31 15:15:00,404.18,404.21,403.77,403.88,832513.0,390.712,390.741,390.3157,390.422,832513.0
2023-01-31 15:20:00,403.88,404.13,403.75,403.9,948726.0,390.422,390.6637,390.2964,390.4414,948726.0
2023-01-31 15:25:00,403.9,404.03,403.64,403.74,661273.0,390.4414,390.567,390.19,390.2867,661273.0
2023-01-31 15:30:00,403.75,404.34,403.73,404.29,821394.0,390.2964,390.8667,390.277,390.8184,821394.0
2023-01-31 15:35:00,404.3,404.51,404.17,404.36,872839.0,390.828,391.031,390.7024,390.886,872839.0
2023-01-31 15:40:00,404.36,404.8,404.36,404.79,1181034.0,390.886,391.3114,390.886,391.3017,1181034.0
2023-01-31 15:45:00,404.8,405.09,404.74,404.8,2648032.0,391.3114,391.5917,391.2534,391.3114,2648032.0
2023-01-31 15:50:00,404.81,405.93,404.8,405.9,5093699.0,391.321,392.4037,391.3114,392.3747,5093699.0
2023-01-31 15:55:00,405.89,406.53,405.44,406.45,7663530.0,392.365,392.9837,391.93,392.9064,7663530.0
2023-02-01 09:30:00,405.21,405.55,404.85,405.07,1396822.0,391.7077,392.0364,391.3597,391.5724,1396822.0
2023-02-01 09:35:00,405.05,405.58,404.81,405.5,699085.0,391.553,392.0654,391.321,391.988,699085.0
2023-02-01 09:40:00,405.5,405.8,405.14,405.28,1441218.0,391.988,392.278,391.64,391.7754,1441218.0
2023-02-01 09:45:00,405.28,405.88,405.22,405.8,562376.0,391.7754,392.3554,391.7174,392.278,562376.0
2023-02-01 09:50:00,405.79,406.34,405.67,406.23,739756.0,392.2684,392.8001,392.1524,392.6937,739756.0
2023-02-01 09:55:00,406.23,406.43,405.95,406.2,618577.0,392.6937,392.8871,392.423,392.6647,618577.0
2023-02-01 10:00:00,406.21,406.36,404.85,405.26,1180292.0,392.6744,392.8194,391.3597,391.756,1180292.0
2023-02-01 10:05:00,405.27,405.59,404.79,405.2,606157.0,391.7657,392.075,391.3017,391.698,606157.0
2023-02-01 10:10:00,405.2,405.73,405.16,405.68,483201.0,391.698,392.2104,391.6594,392.162,483201.0
2023-02-01 10:15:00,405.67,405.74,405.09,405.39,552133.0,392.1524,392.22,391.5917,391.8817,552133.0
2023-02-01 10:20:00,405.38,405.59,405.02,405.43,611598.0,391.872,392.075,391.524,391.9204,611598.0
2023-02-01 10:25:00,405.46,405.66,405.25,405.56,452453.0,391.9494,392.1427,391.7464,392.046,452453.0
2023-02-01 10:30:00,405.58,405.85,405.47,405.73,626498.0,392.0654,392.3264,391.959,392.2104,626498.0
2023-02-01 10:35:00,405.74,405.78,405.35,405.5,447197.0,392.22,392.2587,391.843,391.988,447197.0
2023-02-01 10:40:00,405.47,405.7,404.96,404.99,399171.0,391.959,392.1814,391.466,391.495,399171.0
2023-02-01 10:45:00,405.0,405.14,404.58,404.78,828326.0,391.5047,391.64,391.0987,391.292,828326.0
2023-02-01 10:50:00,404.8,404.83,404.0,404.3,1016795.0,391.3114,391.3404,390.538,390.828,1016795.0
2023-02-01 10:55:00,404.33,404.43,403.96,404.13,595972.0,390.857,390.9537,390.4994,390.6637,595972.0
2023-02-01 11:00:00,404.15,404.51,403.93,404.38,677733.0,390.683,391.031,390.4704,390.9054,677733.0
2023-02-01 11:05:00,404.37,404.6,404.17,404.4,325727.0,390.8957,391.118,390.7024,390.9247,325727.0
2023-02-01 11:10:00,404.41,404.68,404.36,404.59,235239.0,390.9344,391.1954,390.886,391.1084,235239.0
2023-02-01 11:15:00,404.59,404.78,404.57,404.68,297862.0,391.1084,391.292,391.089,391.1954,297862.0
2023-02-01 11:20:00,404.67,405.34,404.67,405.18,472178.0,391.1857,391.8334,391.1857,391.6787,472178.0
2023-02-01 11:25:00,405.17,405.36,405.03,405.26,1277554.0,391.669,391.8527,391.5337,391.756,1277554.0
2023-02-01 11:30:00,405.25,405.46,405.09,405.42,353673.0,391.7464,391.9494,391.5917,391.9107,353673.0
2023-02-01 11:35:00,405.43,405.43,405.18,405.35,298035.0,391.9204,391.9204,391.6787,391.843,298035.0
2023-02-01 11:40:00,405.35,405.54,405.25,405.33,349116.0,391.843,392.0267,391.7464,391.8237,349116.0
2023-02-01 11:45:00,405.33,405.37,405.11,405.15,237947.0,391.8237,391.8624,391.611,391.6497,237947.0
2023-02-01 11:50:00,405.15,405.19,404.88,404.96,283444.0,391.6497,391.6884,391.3887,391.466,283444.0
2023-02-01 11:55:00,404.95,404.97,404.53,404.58,381907.0,391.4564,391.4757,391.0504,391.0987,381907.0
2023-02-01 12:00:00,404.56,404.66,404.35,404.48,329616.0,391.0794,391.176,390.8764,391.002,329616.0
2023-02-01 12:05:00,404.45,404.48,404.12,404.2,314931.0,390.973,391.002,390.654,390.7314,314931.0
2023-02-01 12:10:00,404.2,404.42,404.02,404.22,319392.0,390.7314,390.944,390.5574,390.7507,319392.0
2023-02-01 12:15:00,404.2,404.21,403.82,403.85,429898.0,390.7314,390.741,390.364,390.393,429898.0
2023-02-01 12:20:00,403.84,404.37,403.76,404.35,472717.0,390.3834,390.8957,390.306,390.8764,472717.0
2023-02-01 12:25:00,404.35,404.46,404.16,404.27,298066.0,390.8764,390.9827,390.6927,390.799,298066.0
2023-02-01 12:30:00,404.26,404.45,404.1,404.22,292374.0,390.7894,390.973,390.6347,390.7507,292374.0
2023-02-01 12:35:00,404.21,404.28,404.02,404.14,199327.0,390.741,390.8087,390.5574,390.6734,199327.0
2023-02-01 12:40:00,404.13,404.38,404.07,404.34,307367.0,390.6637,390.9054,390.6057,390.8667,307367.0
2023-02-01 12:45:00,404.34,404.37,404.05,404.09,222958.0,390.8667,390.8957,390.5864,390.625,222958.0
2023-02-01 12:50:00,404.08,404.27,404.03,404.18,226651.0,390.6154,390.799,390.567,390.712,226651.0
2023-02-01 12:55:00,404.17,404.36,404.08,404.13,267290.0,390.7024,390.886,390.6154,390.6637,267290.0
2023-02-01 13:00:00,404.13,404.29,403.96,404.28,310699.0,390.6637,390.8184,390.4994,390.8087,310699.0
2023-02-01 13:05:00,404.29,404.6,404.26,404.4,327787.0,390.8184,391.118,390.7894,390.9247,327787.0
2023-02-01 13:10:00,404.39,404.54,404.23,404.45,248595.0,390.915,391.06,390.7604,390.973,248595.0
2023-02-01 13:15:00,404.47,404.5,404.19,404.28,239317.0,390.9924,391.0214,390.7217,390.8087,239317.0
2023-02-01 13:20:00,404.28,404.52,404.24,404.39,249282.0,390.8087,391.0407,390.77,390.915,249282.0
2023-02-01 13:25:00,404.41,404.58,404.33,404.58,313528.0,390.9344,391.0987,390.857,391.0987,313528.0
2023-02-01 13:30:00,404.59,405.01,404.53,404.98,314291.0,391.1084,391.5144,391.0504,391.4854,314291.0
2023-02-01 13:35:00,404.99,405.03,404.62,404.78,284048.0,391.495,391.5337,391.1374,391.292,284048.0
2023-02-01 13:40:00,404.78,404.94,404.52,404.6,259222.0,391.292,391.4467,391.0407,391.118,259222.0
2023-02-01 13:45:00,404.59,404.6,404.18,404.41,429705.0,391.1084,391.118,390.712,390.9344,429705.0
2023-02-01 13:50:00,404.4,404.62,404.26,404.6,334764.0,390.9247,391.1374,390.7894,391.118,334764.0
2023-02-01 13:55:00,404.59,405.41,404.58,404.73,761550.0,391.1084,391.901,391.0987,391.2437,761550.0
2023-02-01 14:00:00,404.72,405.17,402.4,403.95,2073700.0,391.234,391.669,388.9913,390.4897,2073700.0
2023-02-01 14:05:00,403.96,405.99,403.84,405.48,1569982.0,390.4994,392.4617,390.3834,391.9687,1569982.0
2023-02-01 14:10:00,405.46,406.1,405.3,405.44,1149326.0,391.9494,392.5681,391.7947,391.93,1149326.0
2023-02-01 14:15:00,405.44,405.67,404.39,404.97,1052384.0,391.93,392.1524,390.915,391.4757,1052384.0
2023-02-01 14:20:00,404.97,405.31,404.73,404.93,503559.0,391.4757,391.8044,391.2437,391.437,503559.0
2023-02-01 14:25:00,404.91,405.11,404.61,404.69,428762.0,391.4177,391.611,391.1277,391.205,428762.0
2023-02-01 14:30:00,404.68,405.21,402.35,403.51,1973532.0,391.1954,391.7077,388.943,390.0644,1973532.0
2023-02-01 14:35:00,403.47,407.29,403.18,407.06,2393473.0,390.0257,393.7184,389.7454,393.4961,2393473.0
2023-02-01 14:40:00,407.09,408.83,406.77,408.66,4076344.0,393.5251,395.2071,393.2157,395.0427,4076344.0
2023-02-01 14:45:00,408.68,409.93,408.08,409.16,2832766.0,395.0621,396.2704,394.4821,395.5261,2832766.0
2023-02-01 14:50:00,409.11,410.28,409.06,409.45,2365125.0,395.4778,396.6088,395.4294,395.8064,2365125.0
2023-02-01 14:55:00,409.48,409.9,408.68,409.12,1803159.0,395.8354,396.2414,395.0621,395.4874,1803159.0
2023-02-01 15:00:00,409.18,410.41,409.13,410.26,1739278.0,395.5454,396.7344,395.4971,396.5894,1739278.0
2023-02-01 15:05:00,410.26,411.81,410.16,411.7,2190386.0,396.5894,398.0878,396.4928,397.9814,2190386.0
2023-02-01 15:10:00,411.68,411.77,410.58,410.74,1574146.0,397.9621,398.0491,396.8988,397.0534,1574146.0
2023-02-01 15:15:00,410.73,410.91,409.59,410.81,1551068.0,397.0438,397.2178,395.9418,397.1211,1551068.0
2023-02-01 15:20:00,410.81,411.03,409.98,410.62,1272592.0,397.1211,397.3338,396.3188,396.9374,1272592.0
2023-02-01 15:25:00,410.62,411.32,410.48,411.24,1287234.0,396.9374,397.6141,396.8021,397.5368,1287234.0
2023-02-01 15:30:00,411.25,411.98,411.14,411.92,1628053.0,397.5464,398.2521,397.4401,398.1941,1628053.0
2023-02-01 15:35:00,411.9,413.41,411.89,413.04,2439618.0,398.1748,399.6345,398.1651,399.2768,2439618.0
2023-02-01 15:40:00,413.04,413.67,412.33,412.56,2407371.0,399.2768,399.8858,398.5905,398.8128,2407371.0
2023-02-01 15:45:00,412.55,412.78,411.3,411.43,2067866.0,398.8031,399.0255,397.5948,397.7204,2067866.0
2023-02-01 15:50:00,411.41,411.41,409.98,410.29,3462879.0,397.7011,397.7011,396.3188,396.6184,3462879.0
2023-02-01 15:55:00,410.3,410.8,410.01,410.79,4110459.0,396.6281,397.1114,396.3478,397.1018,4110459.0
2023-02-02 09:30:00,414.86,415.08,414.11,414.58,2406294.0,401.0362,401.2488,400.3111,400.7655,2406294.0
2023-02-02 09:35:00,414.59,414.82,413.62,414.24,1222875.0,400.7751,400.9975,399.8375,400.4368,1222875.0
2023-02-02 09:40:00,414.22,414.55,413.67,413.8,881852.0,400.4175,400.7365,399.8858,400.0115,881852.0
2023-02-02 09:45:00,413.78,414.74,413.37,414.47,1089382.0,399.9921,400.9202,399.5958,400.6591,1089382.0
2023-02-02 09:50:00,414.44,414.64,413.46,414.01,943864.0,400.6301,400.8235,399.6828,400.2145,943864.0
2023-02-02 09:55:00,413.99,414.03,413.33,413.56,969034.0,400.1951,400.2338,399.5571,399.7795,969034.0
2023-02-02 10:00:00,413.57,414.2,413.02,413.73,1200863.0,399.7891,400.3981,399.2575,399.9438,1200863.0
2023-02-02 10:05:00,413.74,414.09,413.15,413.32,945621.0,399.9535,400.2918,399.3831,399.5475,945621.0
2023-02-02 10:10:00,413.31,413.48,412.88,413.35,910565.0,399.5378,399.7021,399.1221,399.5765,910565.0
2023-02-02 10:15:00,413.35,414.64,413.22,414.58,1082774.0,399.5765,400.8235,399.4508,400.7655,1082774.0
2023-02-02 10:20:00,414.56,414.72,413.99,414.46,1005235.0,400.7461,400.9008,400.1951,400.6495,1005235.0
2023-02-02 10:25:00,414.46,414.86,414.24,414.67,804198.0,400.6495,401.0362,400.4368,400.8525,804198.0
2023-02-02 10:30:00,414.68,416.06,414.67,415.81,1929862.0,400.8622,402.1962,400.8525,401.9545,1929862.0
2023-02-02 10:35:00,415.8,416.32,415.68,416.22,893527.0,401.9448,402.4475,401.8288,402.3508,893527.0
2023-02-02 10:40:00,416.22,416.57,416.14,416.34,1133125.0,402.3508,402.6892,402.2735,402.4668,1133125.0
2023-02-02 10:45:00,416.34,416.62,416.21,416.59,763379.0,402.4668,402.7375,402.3412,402.7085,763379.0
2023-02-02 10:50:00,416.6,417.14,416.47,416.78,989269.0,402.7182,403.2402,402.5925,402.8922,989269.0
2023-02-02 10:55:00,416.8,416.93,416.52,416.64,737959.0,402.9115,403.0372,402.6408,402.7568,737959.0
2023-02-02 11:00:00,416.65,416.94,416.29,416.88,936208.0,402.7665,403.0468,402.4185,402.9888,936208.0
2023-02-02 11:05:00,416.88,417.05,416.46,416.81,792706.0,402.9888,403.1532,402.5828,402.9212,792706.0
2023-02-02 11:10:00,416.82,416.86,416.32,416.51,609715.0,402.9308,402.9695,402.4475,402.6312,609715.0
2023-02-02 11:15:00,416.5,416.61,416.01,416.02,772153.0,402.6215,402.7278,402.1478,402.1575,772153.0
2023-02-02 11:20:00,416.01,416.82,415.96,416.67,766384.0,402.1478,402.9308,402.0995,402.7858,766384.0
2023-02-02 11:25:00,416.67,416.88,416.43,416.53,508433.0,402.7858,402.9888,402.5538,402.6505,508433.0
2023-02-02 11:30:00,416.54,417.07,416.41,416.9,641893.0,402.6602,403.1725,402.5345,403.0082,641893.0
2023-02-02 11:35:00,416.9,416.98,416.35,416.44,585236.0,403.0082,403.0855,402.4765,402.5635,585236.0
2023-02-02 11:40:00,416.44,416.51,416.07,416.25,596666.0,402.5635,402.6312,402.2058,402.3798,596666.0
2023-02-02 11:45:00,416.25,416.44,416.11,416.24,340242.0,402.3798,402.5635,402.2445,402.3702,340242.0
2023-02-02 11:50:00,416.25,416.35,416.05,416.27,426674.0,402.3798,402.4765,402.1865,402.3992,426674.0
2023-02-02 11:55:00,416.26,416.35,415.83,415.86,653698.0,402.3895,402.4765,401.9738,402.0028,653698.0
2023-02-02 12:00:00,415.87,416.27,415.78,415.86,591467.0,402.0125,402.3992,401.9255,402.0028,591467.0
2023-02-02 12:05:00,415.85,416.05,415.61,415.63,581062.0,401.9932,402.1865,401.7612,401.7805,581062.0
2023-02-02 12:10:00,415.63,416.47,415.6,416.43,677850.0,401.7805,402.5925,401.7515,402.5538,677850.0
2023-02-02 12:15:00,416.44,416.58,416.19,416.23,620948.0,402.5635,402.6988,402.3218,402.3605,620948.0
2023-02-02 12:20:00,416.22,416.5,416.02,416.49,367733.0,402.3508,402.6215,402.1575,402.6118,367733.0
2023-02-02 12:25:00,416.49,416.77,416.41,416.45,422697.0,402.6118,402.8825,402.5345,402.5732,422697.0
2023-02-02 12:30:00,416.46,416.86,416.4,416.85,385154.0,402.5828,402.9695,402.5248,402.9598,385154.0
2023-02-02 12:35:00,416.85,416.95,416.6,416.79,600659.0,402.9598,403.0565,402.7182,402.9018,600659.0
2023-02-02 12:40:00,416.8,416.8,416.23,416.45,610794.0,402.9115,402.9115,402.3605,402.5732,610794.0
2023-02-02 12:45:00,416.44,416.46,416.14,416.19,443007.0,402.5635,402.5828,402.2735,402.3218,443007.0
2023-02-02 12:50:00,416.2,416.57,415.98,416.52,585515.0,402.3315,402.6892,402.1188,402.6408,585515.0
2023-02-02 12:55:00,416.51,416.73,416.46,416.68,466328.0,402.6312,402.8438,402.5828,402.7955,466328.0
2023-02-02 13:00:00,416.67,417.26,416.65,417.23,507172.0,402.7858,403.3562,402.7665,403.3272,507172.0
2023-02-02 13:05:00,417.24,417.3,416.51,416.55,991875.0,403.3368,403.3948,402.6312,402.6698,991875.0
2023-02-02 13:10:00,416.55,416.77,416.48,416.64,469840.0,402.6698,402.8825,402.6022,402.7568,469840.0
2023-02-02 13:15:00,416.63,416.75,416.39,416.7,367861.0,402.7472,402.8632,402.5152,402.8148,367861.0
2023-02-02 13:20:00,416.7,416.92,416.57,416.86,427498.0,402.8148,403.0275,402.6892,402.9695,427498.0
2023-02-02 13:25:00,416.85,416.93,416.46,416.69,451333.0,402.9598,403.0372,402.5828,402.8052,451333.0
2023-02-02 13:30:00,416.69,417.1,416.68,417.09,469003.0,402.8052,403.2015,402.7955,403.1918,469003.0
2023-02-02 13:35:00,417.1,417.3,416.99,417.22,451433.0,403.2015,403.3948,403.0952,403.3175,451433.0
2023-02-02 13:40:00,417.24,417.62,417.24,417.3,712099.0,403.3368,403.7042,403.3368,403.3948,712099.0
2023-02-02 13:45:00,417.32,417.55,417.18,417.42,494516.0,403.4142,403.6365,403.2788,403.5108,494516.0
2023-02-02 13:50:00,417.41,417.63,417.35,417.61,377944.0,403.5012,403.7139,403.4432,403.6945,377944.0
2023-02-02 13:55:00,417.61,418.07,417.55,418.06,776935.0,403.6945,404.1392,403.6365,404.1295,776935.0
2023-02-02 14:00:00,418.06,418.31,417.48,417.48,1218836.0,404.1295,404.3712,403.5688,403.5688,1218836.0
2023-02-02 14:05:00,417.48,417.65,417.18,417.2,758834.0,403.5688,403.7332,403.2788,403.2982,758834.0
2023-02-02 14:10:00,417.2,417.26,416.11,416.13,1296937.0,403.2982,403.3562,402.2445,402.2638,1296937.0
2023-02-02 14:15:00,416.13,416.34,415.8,416.18,1051357.0,402.2638,402.4668,401.9448,402.3122,1051357.0
2023-02-02 14:20:00,416.19,416.24,415.46,415.46,919545.0,402.3218,402.3702,401.6162,401.6162,919545.0
2023-02-02 14:25:00,415.47,415.88,415.46,415.59,870408.0,401.6258,402.0222,401.6162,401.7418,870408.0
2023-02-02 14:30:00,415.6,415.77,414.61,414.84,1257135.0,401.7515,401.9158,400.7945,401.0168,1257135.0
2023-02-02 14:35:00,414.84,415.25,414.26,414.77,1419179.0,401.0168,401.4132,400.4561,400.9492,1419179.0
2023-02-02 14:40:00,414.75,414.9,414.27,414.74,812343.0,400.9298,401.0748,400.4658,400.9202,812343.0
2023-02-02 14:45:00,414.73,414.84,414.04,414.79,749651.0,400.9105,401.0168,400.2435,400.9685,749651.0
2023-02-02 14:50:00,414.81,415.16,414.29,414.54,958360.0,400.9878,401.3262,400.4851,400.7268,958360.0
2023-02-02 14:55:00,414.56,414.57,413.67,413.8,1313635.0,400.7461,400.7558,399.8858,400.0115,1313635.0
2023-02-02 15:00:00,413.81,414.17,413.23,413.62,1322088.0,400.0211,400.3691,399.4605,399.8375,1322088.0
2023-02-02 15:05:00,413.62,414.71,413.44,413.87,1284823.0,399.8375,400.8912,399.6635,400.0791,1284823.0
2023-02-02 15:10:00,413.86,414.71,413.82,414.71,848645.0,400.0695,400.8912,400.0308,400.8912,848645.0
2023-02-02 15:15:00,414.7,414.97,414.15,414.9,738668.0,400.8815,401.1425,400.3498,401.0748,738668.0
2023-02-02 15:20:00,414.9,415.35,414.67,415.17,940454.0,401.0748,401.5098,400.8525,401.3358,940454.0
2023-02-02 15:25:00,415.16,415.54,414.71,415.22,993968.0,401.3262,401.6935,400.8912,401.3842,993968.0
2023-02-02 15:30:00,415.25,415.86,415.25,415.86,884132.0,401.4132,402.0028,401.4132,402.0028,884132.0
2023-02-02 15:35:00,415.85,416.09,415.31,415.4,1400757.0,401.9932,402.2252,401.4712,401.5582,1400757.0
2023-02-02 15:40:00,415.42,415.55,414.65,415.07,1280712.0,401.5775,401.7032,400.8332,401.2392,1280712.0
2023-02-02 15:45:00,415.08,415.57,414.8,415.23,1207723.0,401.2488,401.7225,400.9782,401.3938,1207723.0
2023-02-02 15:50:00,415.24,416.19,415.21,416.07,1989571.0,401.4035,402.3218,401.3745,402.2058,1989571.0
2023-02-02 15:55:00,416.05,416.8,415.81,416.78,4228995.0,402.1865,402.9115,401.9545,402.8922,4228995.0
2023-02-03 09:30:00,411.59,412.69,411.44,412.45,1885816.0,397.8751,398.9385,397.7301,398.7065,1885816.0
2023-02-03 09:35:00,412.5,413.43,412.06,413.35,1047466.0,398.7548,399.6538,398.3295,399.5765,1047466.0
2023-02-03 09:40:00,413.36,413.83,413.14,413.49,1188479.0,399.5861,400.0405,399.3735,399.7118,1188479.0
2023-02-03 09:45:00,413.5,414.43,413.08,414.01,1311568.0,399.7215,400.6205,399.3155,400.2145,1311568.0
2023-02-03 09:50:00,414.04,414.32,413.0,413.95,1293319.0,400.2435,400.5141,399.2381,400.1565,1293319.0
2023-02-03 09:55:00,413.98,414.26,413.43,413.58,919044.0,400.1855,400.4561,399.6538,399.7988,919044.0
2023-02-03 10:00:00,413.46,413.99,412.43,413.19,1418169.0,399.6828,400.1951,398.6871,399.4218,1418169.0
2023-02-03 10:05:00,413.17,413.35,412.45,413.21,1076709.0,399.4025,399.5765,398.7065,399.4411,1076709.0
2023-02-03 10:10:00,413.21,414.6,412.79,414.56,1086001.0,399.4411,400.7848,399.0351,400.7461,1086001.0
2023-02-03 10:15:00,414.53,415.5,414.21,414.81,1309715.0,400.7171,401.6548,400.4078,400.9878,1309715.0
2023-02-03 10:20:00,414.81,415.83,414.69,415.75,1198991.0,400.9878,401.9738,400.8718,401.8965,1198991.0
2023-02-03 10:25:00,415.78,415.95,414.94,414.99,1113741.0,401.9255,402.0898,401.1135,401.1618,1113741.0
2023-02-03 10:30:00,414.99,415.9,414.81,415.89,697793.0,401.1618,402.0415,400.9878,402.0318,697793.0
2023-02-03 10:35:00,415.87,416.55,415.72,416.35,900301.0,402.0125,402.6698,401.8675,402.4765,900301.0
2023-02-03 10:40:00,416.36,416.7,415.93,416.39,1054025.0,402.4862,402.8148,402.0705,402.5152,1054025.0
2023-02-03 10:45:00,416.45,416.54,416.14,416.19,650561.0,402.5732,402.6602,402.2735,402.3218,650561.0
2023-02-03 10:50:00,416.2,416.2,415.52,415.66,808102.0,402.3315,402.3315,401.6742,401.8095,808102.0
2023-02-03 10:55:00,415.67,415.8,415.11,415.65,733468.0,401.8192,401.9448,401.2778,401.7998,733468.0
2023-02-03 11:00:00,415.67,416.3,415.62,415.86,647421.0,401.8192,402.4282,401.7708,402.0028,647421.0
2023-02-03 11:05:00,415.86,416.12,415.61,415.8,585007.0,402.0028,402.2542,401.7612,401.9448,585007.0
2023-02-03 11:10:00,415.81,416.41,415.75,416.37,537324.0,401.9545,402.5345,401.8965,402.4958,537324.0
2023-02-03 11:15:00,416.36,416.62,415.88,415.95,738826.0,402.4862,402.7375,402.0222,402.0898,738826.0
2023-02-03 11:20:00,415.94,416.41,415.62,416.24,465204.0,402.0802,402.5345,401.7708,402.3702,465204.0
2023-02-03 11:25:00,416.26,416.43,415.91,416.35,334259.0,402.3895,402.5538,402.0512,402.4765,334259.0
2023-02-03 11:30:00,416.37,416.92,416.28,416.88,651642.0,402.4958,403.0275,402.4088,402.9888,651642.0
2023-02-03 11:35:00,416.88,416.97,415.7,415.9,623650.0,402.9888,403.0758,401.8482,402.0415,623650.0
2023-02-03 11:40:00,415.91,416.55,415.63,416.09,609672.0,402.0512,402.6698,401.7805,402.2252,609672.0
2023-02-03 11:45:00,416.13,416.26,415.13,415.15,669105.0,402.2638,402.3895,401.2972,401.3165,669105.0
2023-02-03 11:50:00,415.15,415.78,415.07,415.43,481123.0,401.3165,401.9255,401.2392,401.5872,481123.0
2023-02-03 11:55:00,415.44,415.66,414.61,414.8,504175.0,401.5968,401.8095,400.7945,400.9782,504175.0
2023-02-03 12:00:00,414.77,415.37,414.56,415.2,539990.0,400.9492,401.5292,400.7461,401.3648,539990.0
2023-02-03 12:05:00,415.2,415.6,415.09,415.33,355787.0,401.3648,401.7515,401.2585,401.4905,355787.0
2023-02-03 12:10:00,415.31,415.91,415.3,415.85,310754.0,401.4712,402.0512,401.4615,401.9932,310754.0
2023-02-03 12:15:00,415.85,416.14,415.6,416.01,415884.0,401.9932,402.2735,401.7515,402.1478,415884.0
2023-02-03 12:20:00,416.01,416.41,415.81,416.31,386610.0,402.1478,402.5345,401.9545,402.4378,386610.0
2023-02-03 12:25:00,416.31,416.42,416.1,416.18,405538.0,402.4378,402.5442,402.2348,402.3122,405538.0
2023-02-03 12:30:00,416.18,416.33,416.05,416.22,452094.0,402.3122,402.4572,402.1865,402.3508,452094.0
2023-02-03 12:35:00,416.21,416.49,416.14,416.19,328744.0,402.3412,402.6118,402.2735,402.3218,328744.0
2023-02-03 12:40:00,416.16,416.54,416.12,416.13,237299.0,402.2928,402.6602,402.2542,402.2638,237299.0
2023-02-03 12:45:00,416.12,416.35,415.75,415.8,302969.0,402.2542,402.4765,401.8965,401.9448,302969.0
2023-02-03 12:50:00,415.78,416.02,415.3,415.51,442065.0,401.9255,402.1575,401.4615,401.6645,442065.0
2023-02-03 12:55:00,415.49,415.63,413.92,414.11,801897.0,401.6452,401.7805,400.1275,400.3111,801897.0
2023-02-03 13:00:00,414.12,414.27,413.64,413.7,1002789.0,400.3208,400.4658,399.8568,399.9148,1002789.0
2023-02-03 13:05:00,413.7,414.12,412.92,412.96,898806.0,399.9148,400.3208,399.1608,399.1995,898806.0
2023-02-03 13:10:00,412.95,413.43,412.65,413.42,856813.0,399.1898,399.6538,398.8998,399.6441,856813.0
2023-02-03 13:15:00,413.42,413.59,413.11,413.38,548683.0,399.6441,399.8085,399.3445,399.6055,548683.0
2023-02-03 13:20:00,413.39,413.77,413.02,413.32,595917.0,399.6151,399.9825,399.2575,399.5475,595917.0
2023-02-03 13:25:00,413.3,413.46,412.93,413.01,507429.0,399.5281,399.6828,399.1705,399.2478,507429.0
2023-02-03 13:30:00,413.0,413.0,412.35,412.59,955784.0,399.2381,399.2381,398.6098,398.8418,955784.0
2023-02-03 13:35:00,412.59,413.2,412.4,412.99,605565.0,398.8418,399.4315,398.6581,399.2285,605565.0
2023-02-03 13:40:00,412.96,413.04,412.12,412.21,648528.0,399.1995,399.2768,398.3875,398.4745,648528.0
2023-02-03 13:45:00,412.21,412.71,411.69,412.49,976446.0,398.4745,398.9578,397.9718,398.7451,976446.0
2023-02-03 13:50:00,412.51,413.37,412.5,413.26,575312.0,398.7645,399.5958,398.7548,399.4895,575312.0
2023-02-03 13:55:00,413.27,413.47,412.88,412.98,572564.0,399.4991,399.6925,399.1221,399.2188,572564.0
2023-02-03 14:00:00,412.96,413.1,412.57,412.73,520788.0,399.1995,399.3348,398.8225,398.9771,520788.0
2023-02-03 14:05:00,412.77,413.23,412.5,412.76,633113.0,399.0158,399.4605,398.7548,399.0061,633113.0
2023-02-03 14:10:00,412.76,412.9,412.2,412.88,534144.0,399.0061,399.1415,398.4648,399.1221,534144.0
2023-02-03 14:15:00,412.89,412.94,412.05,412.33,518262.0,399.1318,399.1801,398.3198,398.5905,518262.0
2023-02-03 14:20:00,412.36,412.6,411.91,412.0,554759.0,398.6195,398.8515,398.1845,398.2715,554759.0
2023-02-03 14:25:00,411.98,412.58,411.86,412.51,525861.0,398.2521,398.8321,398.1361,398.7645,525861.0
2023-02-03 14:30:00,412.51,412.53,411.77,412.25,626078.0,398.7645,398.7838,398.0491,398.5131,626078.0
2023-02-03 14:35:00,412.28,413.16,412.23,413.1,657181.0,398.5421,399.3928,398.4938,399.3348,657181.0
2023-02-03 14:40:00,413.1,413.24,412.46,412.49,414935.0,399.3348,399.4701,398.7161,398.7451,414935.0
2023-02-03 14:45:00,412.5,412.6,412.2,412.58,445692.0,398.7548,398.8515,398.4648,398.8321,445692.0
2023-02-03 14:50:00,412.57,412.61,412.07,412.47,313741.0,398.8225,398.8611,398.3391,398.7258,313741.0
2023-02-03 14:55:00,412.47,412.63,411.55,411.82,473543.0,398.7258,398.8805,397.8364,398.0975,473543.0
2023-02-03 15:00:00,411.82,411.82,411.11,411.41,821125.0,398.0975,398.0975,397.4111,397.7011,821125.0
2023-02-03 15:05:00,411.41,412.02,411.09,411.87,600446.0,397.7011,398.2908,397.3918,398.1458,600446.0
2023-02-03 15:10:00,411.87,412.36,411.61,412.29,833291.0,398.1458,398.6195,397.8944,398.5518,833291.0
2023-02-03 15:15:00,412.3,413.01,411.96,412.77,831850.0,398.5615,399.2478,398.2328,399.0158,831850.0
2023-02-03 15:20:00,412.78,412.88,412.24,412.61,807351.0,399.0255,399.1221,398.5035,398.8611,807351.0
2023-02-03 15:25:00,412.61,412.96,412.34,412.37,538227.0,398.8611,399.1995,398.6001,398.6291,538227.0
2023-02-03 15:30:00,412.38,412.9,412.06,412.07,688933.0,398.6388,399.1415,398.3295,398.3391,688933.0
2023-02-03 15:35:00,412.07,412.33,411.78,411.94,929828.0,398.3391,398.5905,398.0588,398.2135,929828.0
2023-02-03 15:40:00,411.94,412.52,411.87,411.96,1005141.0,398.2135,398.7741,398.1458,398.2328,1005141.0
2023-02-03 15:45:00,411.96,412.21,411.56,411.7,1121083.0,398.2328,398.4745,397.8461,397.9814,1121083.0
2023-02-03 15:50:00,411.69,412.58,411.57,412.52,1342853.0,397.9718,398.8321,397.8558,398.7741,1342853.0
2023-02-03 15:55:00,412.52,412.68,412.1,412.36,3021129.0,398.7741,398.9288,398.3681,398.6195,3021129.0
2023-02-06 09:30:00,409.79,410.89,409.77,410.7,1531321.0,396.1351,397.1984,396.1158,397.0148,1531321.0
2023-02-06 09:35:00,410.71,410.75,409.9,410.11,733588.0,397.0244,397.0631,396.2414,396.4444,733588.0
2023-02-06 09:40:00,410.11,410.24,409.36,409.63,883576.0,396.4444,396.5701,395.7194,395.9804,883576.0
2023-02-06 09:45:00,409.63,410.27,409.48,410.04,790384.0,395.9804,396.5991,395.8354,396.3768,790384.0
2023-02-06 09:50:00,410.06,410.56,409.49,409.96,879394.0,396.3961,396.8794,395.8451,396.2994,879394.0
2023-02-06 09:55:00,409.95,410.39,409.69,410.29,668911.0,396.2898,396.7151,396.0384,396.6184,668911.0
2023-02-06 10:00:00,410.32,410.69,409.92,410.35,744873.0,396.6474,397.0051,396.2608,396.6764,744873.0
2023-02-06 10:05:00,410.34,410.69,409.93,410.64,666380.0,396.6668,397.0051,396.2704,396.9568,666380.0
2023-02-06 10:10:00,410.67,410.67,409.68,409.82,664329.0,396.9858,396.9858,396.0288,396.1641,664329.0
2023-02-06 10:15:00,409.79,409.84,409.06,409.15,906562.0,396.1351,396.1834,395.4294,395.5164,906562.0
2023-02-06 10:20:00,409.15,409.23,408.73,408.87,1036826.0,395.5164,395.5938,395.1104,395.2457,1036826.0
2023-02-06 10:25:00,408.87,409.12,408.58,408.74,635225.0,395.2457,395.4874,394.9654,395.1201,635225.0
2023-02-06 10:30:00,408.74,408.78,408.1,408.61,1173382.0,395.1201,395.1587,394.5014,394.9944,1173382.0
2023-02-06 10:35:00,408.59,409.05,408.54,408.78,533393.0,394.9751,395.4198,394.9267,395.1587,533393.0
2023-02-06 10:40:00,408.8,409.25,408.7,409.01,492604.0,395.1781,395.6131,395.0814,395.3811,492604.0
2023-02-06 10:45:00,409.01,409.42,408.87,409.37,502796.0,395.3811,395.7774,395.2457,395.7291,502796.0
2023-02-06 10:50:00,409.38,410.35,409.27,410.16,989721.0,395.7388,396.6764,395.6324,396.4928,989721.0
2023-02-06 10:55:00,410.16,410.42,410.03,410.27,410563.0,396.4928,396.7441,396.3671,396.5991,410563.0
2023-02-06 11:00:00,410.27,410.4,410.04,410.06,487020.0,396.5991,396.7248,396.3768,396.3961,487020.0
2023-02-06 11:05:00,410.05,410.94,410.05,410.11,947489.0,396.3864,397.2468,396.3864,396.4444,947489.0
2023-02-06 11:10:00,410.14,410.33,409.95,410.15,314334.0,396.4734,396.6571,396.2898,396.4831,314334.0
2023-02-06 11:15:00,410.17,410.98,410.15,410.81,631364.0,396.5024,397.2854,396.4831,397.1211,631364.0
2023-02-06 11:20:00,410.8,411.0,410.62,410.85,425350.0,397.1114,397.3048,396.9374,397.1598,425350.0
2023-02-06 11:25:00,410.87,411.2,410.81,411.02,565904.0,397.1791,397.4981,397.1211,397.3241,565904.0
2023-02-06 11:30:00,411.02,411.29,410.74,410.75,724303.0,397.3241,397.5851,397.0534,397.0631,724303.0
2023-02-06 11:35:00,410.74,410.91,410.64,410.71,373341.0,397.0534,397.2178,396.9568,397.0244,373341.0
2023-02-06 11:40:00,410.7,410.76,410.39,410.52,581268.0,397.0148,397.0728,396.7151,396.8408,581268.0
2023-02-06 11:45:00,410.53,410.64,410.06,410.14,406988.0,396.8504,396.9568,396.3961,396.4734,406988.0
2023-02-06 11:50:00,410.13,410.5,409.99,410.13,339342.0,396.4638,396.8214,396.3284,396.4638,339342.0
2023-02-06 11:55:00,410.13,410.27,409.59,409.72,501892.0,396.4638,396.5991,395.9418,396.0674,501892.0
2023-02-06 12:00:00,409.72,409.85,409.35,409.59,375213.0,396.0674,396.1931,395.7098,395.9418,375213.0
2023-02-06 12:05:00,409.62,410.11,409.56,409.95,395160.0,395.9708,396.4444,395.9128,396.2898,395160.0
2023-02-06 12:10:00,409.96,410.11,409.82,409.85,194171.0,396.2994,396.4444,396.1641,396.1931,194171.0
2023-02-06 12:15:00,409.84,410.0,409.36,409.37,297430.0,396.1834,396.3381,395.7194,395.7291,297430.0
2023-02-06 12:20:00,409.36,409.85,409.33,409.69,325526.0,395.7194,396.1931,395.6904,396.0384,325526.0
2023-02-06 12:25:00,409.68,409.87,409.56,409.68,251565.0,396.0288,396.2124,395.9128,396.0288,251565.0
2023-02-06 12:30:00,409.65,410.25,409.63,410.07,440603.0,395.9998,396.5798,395.9804,396.4058,440603.0
2023-02-06 12:35:00,410.08,410.48,410.06,410.16,344998.0,396.4154,396.8021,396.3961,396.4928,344998.0
2023-02-06 12:40:00,410.15,410.43,409.86,409.97,240886.0,396.4831,396.7538,396.2028,396.3091,240886.0
2023-02-06 12:45:00,409.94,410.48,409.93,410.19,232946.0,396.2801,396.8021,396.2704,396.5218,232946.0
2023-02-06 12:50:00,410.19,410.3,409.83,409.94,287579.0,396.5218,396.6281,396.1738,396.2801,287579.0
2023-02-06 12:55:00,409.97,410.1,409.81,409.95,238398.0,396.3091,396.4348,396.1544,396.2898,238398.0
2023-02-06 13:00:00,409.94,410.06,409.54,409.78,334541.0,396.2801,396.3961,395.8934,396.1254,334541.0
2023-02-06 13:05:00,409.78,410.2,409.65,409.99,259288.0,396.1254,396.5314,395.9998,396.3284,259288.0
2023-02-06 13:10:00,410.02,410.13,409.18,410.08,402355.0,396.3574,396.4638,395.5454,396.4154,402355.0
2023-02-06 13:15:00,410.07,410.28,409.89,410.25,282800.0,396.4058,396.6088,396.2318,396.5798,282800.0
2023-02-06 13:20:00,410.25,410.34,410.08,410.17,235396.0,396.5798,396.6668,396.4154,396.5024,235396.0
2023-02-06 13:25:00,410.18,410.3,409.72,409.73,302147.0,396.5121,396.6281,396.0674,396.0771,302147.0
2023-02-06 13:30:00,409.71,410.01,409.63,409.81,265241.0,396.0578,396.3478,395.9804,396.1544,265241.0
2023-02-06 13:35:00,409.81,409.99,409.63,409.79,199442.0,396.1544,396.3284,395.9804,396.1351,199442.0
2023-02-06 13:40:00,409.77,409.84,409.39,409.69,342773.0,396.1158,396.1834,395.7484,396.0384,342773.0
2023-02-06 13:45:00,409.67,409.83,409.4,409.48,272830.0,396.0191,396.1738,395.7581,395.8354,272830.0
2023-02-06 13:50:00,409.48,409.98,409.46,409.69,259393.0,395.8354,396.3188,395.8161,396.0384,259393.0
2023-02-06 13:55:00,409.69,410.08,409.59,409.97,210192.0,396.0384,396.4154,395.9418,396.3091,210192.0
2023-02-06 14:00:00,409.96,410.49,409.93,410.35,608236.0,396.2994,396.8118,396.2704,396.6764,608236.0
2023-02-06 14:05:00,410.34,410.49,410.21,410.38,262975.0,396.6668,396.8118,396.5411,396.7054,262975.0
2023-02-06 14:10:00,410.38,410.71,410.34,410.53,376802.0,396.7054,397.0244,396.6668,396.8504,376802.0
2023-02-06 14:15:00,410.54,411.05,410.48,410.89,490717.0,396.8601,397.3531,396.8021,397.1984,490717.0
2023-02-06 14:20:00,410.91,410.98,410.51,410.54,456167.0,397.2178,397.2854,396.8311,396.8601,456167.0
2023-02-06 14:25:00,410.54,410.65,410.28,410.43,359904.0,396.8601,396.9664,396.6088,396.7538,359904.0
2023-02-06 14:30:00,410.41,410.51,410.1,410.15,403411.0,396.7344,396.8311,396.4348,396.4831,403411.0
2023-02-06 14:35:00,410.16,410.27,409.93,410.09,278137.0,396.4928,396.5991,396.2704,396.4251,278137.0
2023-02-06 14:40:00,410.09,410.15,409.7,410.03,425648.0,396.4251,396.4831,396.0481,396.3671,425648.0
2023-02-06 14:45:00,410.03,410.19,409.88,410.07,297125.0,396.3671,396.5218,396.2221,396.4058,297125.0
2023-02-06 14:50:00,410.07,410.15,409.72,410.15,306487.0,396.4058,396.4831,396.0674,396.4831,306487.0
2023-02-06 14:55:00,410.14,410.28,409.92,410.26,389455.0,396.4734,396.6088,396.2608,396.5894,389455.0
2023-02-06 15:00:00,410.24,410.33,409.99,410.03,333464.0,396.5701,396.6571,396.3284,396.3671,333464.0
2023-02-06 15:05:00,410.04,410.07,409.53,410.01,353490.0,396.3768,396.4058,395.8838,396.3478,353490.0
2023-02-06 15:10:00,410.0,410.02,409.46,409.53,446772.0,396.3381,396.3574,395.8161,395.8838,446772.0
2023-02-06 15:15:00,409.53,409.77,409.25,409.57,509977.0,395.8838,396.1158,395.6131,395.9224,509977.0
2023-02-06 15:20:00,409.58,409.83,409.3,409.34,348130.0,395.9321,396.1738,395.6614,395.7001,348130.0
2023-02-06 15:25:00,409.34,409.48,409.02,409.19,484756.0,395.7001,395.8354,395.3908,395.5551,484756.0
2023-02-06 15:30:00,409.19,409.63,408.72,409.53,1399524.0,395.5551,395.9804,395.1007,395.8838,1399524.0
2023-02-06 15:35:00,409.54,410.07,409.53,409.74,825597.0,395.8934,396.4058,395.8838,396.0868,825597.0
2023-02-06 15:40:00,409.74,409.96,409.58,409.71,534527.0,396.0868,396.2994,395.9321,396.0578,534527.0
2023-02-06 15:45:00,409.7,409.81,409.29,409.48,801087.0,396.0481,396.1544,395.6518,395.8354,801087.0
2023-02-06 15:50:00,409.46,410.28,409.43,410.05,1336631.0,395.8161,396.6088,395.7871,396.3864,1336631.0
2023-02-06 15:55:00,410.05,410.14,409.67,409.9,2350163.0,396.3864,396.4734,396.0191,396.2414,2350163.0
2023-02-07 09:30:00,408.87,409.19,408.56,408.87,1115086.0,395.2457,395.5551,394.9461,395.2457,1115086.0
2023-02-07 09:35:00,408.86,409.28,408.53,409.21,755540.0,395.2361,395.6421,394.9171,395.5744,755540.0
2023-02-07 09:40:00,409.23,409.53,408.9,409.4,717886.0,395.5938,395.8838,395.2748,395.7581,717886.0
2023-02-07 09:45:00,409.4,409.4,408.75,409.07,448185.0,395.7581,395.7581,395.1297,395.4391,448185.0
2023-02-07 09:50:00,409.08,409.58,408.94,409.21,459700.0,395.4488,395.9321,395.3134,395.5744,459700.0
2023-02-07 09:55:00,409.22,409.42,408.88,409.01,324212.0,395.5841,395.7774,395.2554,395.3811,324212.0
2023-02-07 10:00:00,408.99,409.15,408.73,409.0,396955.0,395.3618,395.5164,395.1104,395.3714,396955.0
2023-02-07 10:05:00,408.98,409.29,408.68,408.68,418867.0,395.3521,395.6518,395.0621,395.0621,418867.0
2023-02-07 10:10:00,408.68,408.86,408.44,408.75,606094.0,395.0621,395.2361,394.8301,395.1297,606094.0
2023-02-07 10:15:00,408.77,409.05,408.5,409.02,545926.0,395.1491,395.4198,394.8881,395.3908,545926.0
2023-02-07 10:20:00,409.03,409.13,408.79,408.86,447731.0,395.4004,395.4971,395.1684,395.2361,447731.0
2023-02-07 10:25:00,408.86,409.02,408.36,408.64,435838.0,395.2361,395.3908,394.7527,395.0234,435838.0
2023-02-07 10:30:00,408.63,408.96,408.49,408.76,463093.0,395.0137,395.3328,394.8784,395.1394,463093.0
2023-02-07 10:35:00,408.75,409.11,408.63,409.04,350628.0,395.1297,395.4778,395.0137,395.4101,350628.0
2023-02-07 10:40:00,409.03,409.15,408.79,409.13,266778.0,395.4004,395.5164,395.1684,395.4971,266778.0
2023-02-07 10:45:00,409.13,409.17,408.94,409.12,339588.0,395.4971,395.5358,395.3134,395.4874,339588.0
2023-02-07 10:50:00,409.11,409.41,409.02,409.09,430654.0,395.4778,395.7678,395.3908,395.4584,430654.0
2023-02-07 10:55:00,409.08,409.13,408.64,408.75,258703.0,395.4488,395.4971,395.0234,395.1297,258703.0
2023-02-07 11:00:00,408.78,409.02,408.75,408.78,308932.0,395.1587,395.3908,395.1297,395.1587,308932.0
2023-02-07 11:05:00,408.79,409.96,408.78,409.71,736175.0,395.1684,396.2994,395.1587,396.0578,736175.0
2023-02-07 11:10:00,409.71,409.87,409.55,409.75,437625.0,396.0578,396.2124,395.9031,396.0964,437625.0
2023-02-07 11:15:00,409.77,409.93,409.59,409.64,355460.0,396.1158,396.2704,395.9418,395.9901,355460.0
2023-02-07 11:20:00,409.64,409.71,409.47,409.56,295278.0,395.9901,396.0578,395.8258,395.9128,295278.0
2023-02-07 11:25:00,409.57,410.0,409.52,409.81,505821.0,395.9224,396.3381,395.8741,396.1544,505821.0
2023-02-07 11:30:00,409.83,410.54,409.81,410.38,816945.0,396.1738,396.8601,396.1544,396.7054,816945.0
2023-02-07 11:35:00,410.38,410.55,410.25,410.3,480833.0,396.7054,396.8698,396.5798,396.6281,480833.0
2023-02-07 11:40:00,410.31,410.5,410.24,410.38,375622.0,396.6378,396.8214,396.5701,396.7054,375622.0
2023-02-07 11:45:00,410.41,410.68,410.32,410.51,313831.0,396.7344,396.9954,396.6474,396.8311,313831.0
2023-02-07 11:50:00,410.54,410.7,410.33,410.36,370283.0,396.8601,397.0148,396.6571,396.6861,370283.0
2023-02-07 11:55:00,410.37,410.46,410.21,410.24,395593.0,396.6958,396.7828,396.5411,396.5701,395593.0
2023-02-07 12:00:00,410.23,410.57,410.17,410.46,431120.0,396.5604,396.8891,396.5024,396.7828,431120.0
2023-02-07 12:05:00,410.46,410.62,410.37,410.45,232467.0,396.7828,396.9374,396.6958,396.7731,232467.0
2023-02-07 12:10:00,410.46,410.62,410.32,410.47,224817.0,396.7828,396.9374,396.6474,396.7924,224817.0
2023-02-07 12:15:00,410.47,410.57,410.34,410.41,171149.0,396.7924,396.8891,396.6668,396.7344,171149.0
2023-02-07 12:20:00,410.4,410.44,409.75,409.91,442438.0,396.7248,396.7634,396.0964,396.2511,442438.0
2023-02-07 12:25:00,409.91,410.05,409.75,409.86,217828.0,396.2511,396.3864,396.0964,396.2028,217828.0
2023-02-07 12:30:00,409.87,410.1,409.75,409.88,264109.0,396.2124,396.4348,396.0964,396.2221,264109.0
2023-02-07 12:35:00,409.87,410.08,409.8,410.03,138814.0,396.2124,396.4154,396.1448,396.3671,138814.0
2023-02-07 12:40:00,410.02,411.82,408.56,411.41,1660915.0,396.3574,398.0975,394.9461,397.7011,1660915.0
2023-02-07 12:45:00,411.44,413.38,411.38,413.37,1997176.0,397.7301,399.6055,397.6721,399.5958,1997176.0
2023-02-07 12:50:00,413.37,414.59,412.78,414.26,1648354.0,399.5958,400.7751,399.0255,400.4561,1648354.0
2023-02-07 12:55:00,414.27,415.16,414.06,414.33,1769659.0,400.4658,401.3262,400.2628,400.5238,1769659.0
2023-02-07 13:00:00,414.33,414.95,413.53,413.6,1904535.0,400.5238,401.1232,399.7505,399.8181,1904535.0
2023-02-07 13:05:00,413.61,414.27,413.24,413.56,1002456.0,399.8278,400.4658,399.4701,399.7795,1002456.0
2023-02-07 13:10:00,413.59,413.94,412.68,412.73,875102.0,399.8085,400.1468,398.9288,398.9771,875102.0
2023-02-07 13:15:00,412.71,412.96,411.07,412.36,1606672.0,398.9578,399.1995,397.3724,398.6195,1606672.0
2023-02-07 13:20:00,412.37,412.48,411.1,411.36,1007270.0,398.6291,398.7355,397.4014,397.6528,1007270.0
2023-02-07 13:25:00,411.36,411.96,409.75,409.77,1313190.0,397.6528,398.2328,396.0964,396.1158,1313190.0
2023-02-07 13:30:00,409.79,409.8,407.65,407.66,2456647.0,396.1351,396.1448,394.0664,394.0761,2456647.0
2023-02-07 13:35:00,407.66,408.94,407.57,408.62,1636339.0,394.0761,395.3134,393.9891,395.0041,1636339.0
2023-02-07 13:40:00,408.63,409.68,408.39,408.55,1222321.0,395.0137,396.0288,394.7817,394.9364,1222321.0
2023-02-07 13:45:00,408.55,408.72,407.74,407.91,818410.0,394.9364,395.1007,394.1534,394.3177,818410.0
2023-02-07 13:50:00,407.89,408.82,407.72,408.74,890063.0,394.2984,395.1974,394.1341,395.1201,890063.0
2023-02-07 13:55:00,408.74,409.16,408.58,408.91,864976.0,395.1201,395.5261,394.9654,395.2844,864976.0
2023-02-07 14:00:00,408.92,410.25,408.87,410.2,1202401.0,395.2941,396.5798,395.2457,396.5314,1202401.0
2023-02-07 14:05:00,410.21,411.64,410.05,411.37,1350524.0,396.5411,397.9234,396.3864,397.6624,1350524.0
2023-02-07 14:10:00,411.37,412.12,411.29,411.74,944678.0,397.6624,398.3875,397.5851,398.0201,944678.0
2023-02-07 14:15:00,411.73,412.45,411.72,412.23,1162797.0,398.0104,398.7065,398.0008,398.4938,1162797.0
2023-02-07 14:20:00,412.22,412.49,411.58,412.25,857544.0,398.4841,398.7451,397.8654,398.5131,857544.0
2023-02-07 14:25:00,412.25,412.68,411.77,412.06,802171.0,398.5131,398.9288,398.0491,398.3295,802171.0
2023-02-07 14:30:00,412.08,413.44,411.9,413.18,1129753.0,398.3488,399.6635,398.1748,399.4121,1129753.0
2023-02-07 14:35:00,413.18,413.33,412.89,413.06,670111.0,399.4121,399.5571,399.1318,399.2961,670111.0
2023-02-07 14:40:00,413.05,413.66,412.78,412.91,981540.0,399.2865,399.8761,399.0255,399.1511,981540.0
2023-02-07 14:45:00,412.93,413.44,412.93,413.18,739901.0,399.1705,399.6635,399.1705,399.4121,739901.0
2023-02-07 14:50:00,413.18,413.71,412.93,413.62,764509.0,399.4121,399.9245,399.1705,399.8375,764509.0
2023-02-07 14:55:00,413.62,413.73,413.35,413.56,683164.0,399.8375,399.9438,399.5765,399.7795,683164.0
2023-02-07 15:00:00,413.58,414.48,413.25,413.25,1182580.0,399.7988,400.6688,399.4798,399.4798,1182580.0
2023-02-07 15:05:00,413.26,413.57,412.68,412.86,739165.0,399.4895,399.7891,398.9288,399.1028,739165.0
2023-02-07 15:10:00,412.86,413.45,412.86,413.28,530457.0,399.1028,399.6731,399.1028,399.5088,530457.0
2023-02-07 15:15:00,413.28,413.94,413.27,413.84,553867.0,399.5088,400.1468,399.4991,400.0501,553867.0
2023-02-07 15:20:00,413.84,414.35,413.77,414.18,642754.0,400.0501,400.5431,399.9825,400.3788,642754.0
2023-02-07 15:25:00,414.18,414.77,413.94,414.68,856011.0,400.3788,400.9492,400.1468,400.8622,856011.0
2023-02-07 15:30:00,414.68,414.81,414.32,414.65,881069.0,400.8622,400.9878,400.5141,400.8332,881069.0
2023-02-07 15:35:00,414.65,414.87,414.14,414.79,936754.0,400.8332,401.0458,400.3401,400.9685,936754.0
2023-02-07 15:40:00,414.81,414.99,414.66,414.96,1020105.0,400.9878,401.1618,400.8428,401.1328,1020105.0
2023-02-07 15:45:00,414.95,415.53,414.78,415.37,1635165.0,401.1232,401.6838,400.9588,401.5292,1635165.0
2023-02-07 15:50:00,415.38,416.49,415.35,416.45,2609891.0,401.5388,402.6118,401.5098,402.5732,2609891.0
2023-02-07 15:55:00,416.44,416.45,415.08,415.18,3679566.0,402.5635,402.5732,401.2488,401.3455,3679566.0
2023-02-08 09:30:00,413.13,413.48,412.77,413.26,1394715.0,399.3638,399.7021,399.0158,399.4895,1394715.0
2023-02-08 09:35:00,413.27,414.03,413.2,414.0,947201.0,399.4991,400.2338,399.4315,400.2048,947201.0
2023-02-08 09:40:00,414.02,414.42,413.87,414.24,866732.0,400.2241,400.6108,400.0791,400.4368,866732.0
2023-02-08 09:45:00,414.25,414.31,413.7,413.71,605968.0,400.4465,400.5045,399.9148,399.9245,605968.0
2023-02-08 09:50:00,413.71,413.71,413.04,413.44,933519.0,399.9245,399.9245,399.2768,399.6635,933519.0
2023-02-08 09:55:00,413.42,414.25,413.19,414.09,816928.0,399.6441,400.4465,399.4218,400.2918,816928.0
2023-02-08 10:00:00,414.07,414.12,413.34,413.78,714782.0,400.2725,400.3208,399.5668,399.9921,714782.0
2023-02-08 10:05:00,413.77,413.93,412.96,413.4,690726.0,399.9825,400.1371,399.1995,399.6248,690726.0
2023-02-08 10:10:00,413.41,413.76,413.27,413.72,410615.0,399.6345,399.9728,399.4991,399.9341,410615.0
2023-02-08 10:15:00,413.71,414.53,413.66,414.37,851436.0,399.9245,400.7171,399.8761,400.5625,851436.0
2023-02-08 10:20:00,414.38,414.4,413.44,413.57,649095.0,400.5721,400.5915,399.6635,399.7891,649095.0
2023-02-08 10:25:00,413.57,413.63,413.21,413.37,514441.0,399.7891,399.8471,399.4411,399.5958,514441.0
2023-02-08 10:30:00,413.35,413.35,412.03,412.36,1321862.0,399.5765,399.5765,398.3005,398.6195,1321862.0
2023-02-08 10:35:00,412.35,413.07,412.17,412.99,988899.0,398.6098,399.3058,398.4358,399.2285,988899.0
2023-02-08 10:40:00,412.99,413.06,412.54,412.65,576526.0,399.2285,399.2961,398.7935,398.8998,576526.0
2023-02-08 10:45:00,412.65,412.96,412.44,412.66,420356.0,398.8998,399.1995,398.6968,398.9095,420356.0
2023-02-08 10:50:00,412.64,412.72,412.01,412.47,483508.0,398.8901,398.9675,398.2811,398.7258,483508.0
2023-02-08 10:55:00,412.47,412.73,412.31,412.45,361221.0,398.7258,398.9771,398.5711,398.7065,361221.0
2023-02-08 11:00:00,412.44,412.53,411.84,412.24,719720.0,398.6968,398.7838,398.1168,398.5035,719720.0
2023-02-08 11:05:00,412.23,412.33,411.77,412.12,685639.0,398.4938,398.5905,398.0491,398.3875,685639.0
2023-02-08 11:10:00,412.1,412.24,411.6,411.71,711209.0,398.3681,398.5035,397.8848,397.9911,711209.0
2023-02-08 11:15:00,411.72,412.35,411.59,412.24,730408.0,398.0008,398.6098,397.8751,398.5035,730408.0
2023-02-08 11:20:00,412.27,412.31,411.08,411.21,735614.0,398.5325,398.5711,397.3821,397.5078,735614.0
2023-02-08 11:25:00,411.21,411.25,410.43,410.8,1295156.0,397.5078,397.5464,396.7538,397.1114,1295156.0
2023-02-08 11:30:00,410.8,410.93,410.25,410.4,757814.0,397.1114,397.2371,396.5798,396.7248,757814.0
2023-02-08 11:35:00,410.4,410.99,410.38,410.86,892029.0,396.7248,397.2951,396.7054,397.1694,892029.0
2023-02-08 11:40:00,410.87,410.87,410.15,410.37,608596.0,397.1791,397.1791,396.4831,396.6958,608596.0
2023-02-08 11:45:00,410.37,410.8,410.31,410.55,572720.0,396.6958,397.1114,396.6378,396.8698,572720.0
2023-02-08 11:50:00,410.56,410.95,410.41,410.77,587756.0,396.8794,397.2564,396.7344,397.0824,587756.0
2023-02-08 11:55:00,410.76,411.52,410.63,411.44,767100.0,397.0728,397.8074,396.9471,397.7301,767100.0
2023-02-08 12:00:00,411.44,411.48,410.72,410.76,648226.0,397.7301,397.7688,397.0341,397.0728,648226.0
2023-02-08 12:05:00,410.75,411.21,410.55,411.05,452617.0,397.0631,397.5078,396.8698,397.3531,452617.0
2023-02-08 12:10:00,411.05,411.42,410.72,410.72,489108.0,397.3531,397.7108,397.0341,397.0341,489108.0
2023-02-08 12:15:00,410.73,411.29,410.61,411.24,468339.0,397.0438,397.5851,396.9278,397.5368,468339.0
2023-02-08 12:20:00,411.24,411.81,411.19,411.63,572108.0,397.5368,398.0878,397.4884,397.9138,572108.0
2023-02-08 12:25:00,411.63,411.71,411.28,411.69,442557.0,397.9138,397.9911,397.5754,397.9718,442557.0
2023-02-08 12:30:00,411.71,412.0,411.17,411.22,546130.0,397.9911,398.2715,397.4691,397.5174,546130.0
2023-02-08 12:35:00,411.21,411.49,410.81,410.86,403360.0,397.5078,397.7784,397.1211,397.1694,403360.0
2023-02-08 12:40:00,410.88,411.02,410.69,410.98,334135.0,397.1888,397.3241,397.0051,397.2854,334135.0
2023-02-08 12:45:00,411.0,411.58,411.0,411.57,266594.0,397.3048,397.8654,397.3048,397.8558,266594.0
2023-02-08 12:50:00,411.57,411.85,411.51,411.58,285394.0,397.8558,398.1265,397.7978,397.8654,285394.0
2023-02-08 12:55:00,411.59,411.94,411.4,411.89,354268.0,397.8751,398.2135,397.6914,398.1651,354268.0
2023-02-08 13:00:00,411.89,412.24,411.76,412.06,615694.0,398.1651,398.5035,398.0394,398.3295,615694.0
2023-02-08 13:05:00,412.09,412.61,411.71,412.23,662167.0,398.3585,398.8611,397.9911,398.4938,662167.0
2023-02-08 13:10:00,412.25,412.54,412.06,412.23,450638.0,398.5131,398.7935,398.3295,398.4938,450638.0
2023-02-08 13:15:00,412.25,412.43,411.93,412.25,427010.0,398.5131,398.6871,398.2038,398.5131,427010.0
2023-02-08 13:20:00,412.26,412.54,412.08,412.47,339741.0,398.5228,398.7935,398.3488,398.7258,339741.0
2023-02-08 13:25:00,412.49,412.56,411.63,411.64,533307.0,398.7451,398.8128,397.9138,397.9234,533307.0
2023-02-08 13:30:00,411.65,411.75,411.23,411.39,441694.0,397.9331,398.0298,397.5271,397.6818,441694.0
2023-02-08 13:35:00,411.39,411.7,410.94,411.24,441157.0,397.6818,397.9814,397.2468,397.5368,441157.0
2023-02-08 13:40:00,411.24,411.45,411.03,411.29,475030.0,397.5368,397.7398,397.3338,397.5851,475030.0
2023-02-08 13:45:00,411.29,411.49,410.97,411.11,358478.0,397.5851,397.7784,397.2758,397.4111,358478.0
2023-02-08 13:50:00,411.12,411.29,410.94,411.03,342254.0,397.4208,397.5851,397.2468,397.3338,342254.0
2023-02-08 13:55:00,411.03,411.47,410.99,411.41,443660.0,397.3338,397.7591,397.2951,397.7011,443660.0
2023-02-08 14:00:00,411.41,411.48,410.85,411.25,843716.0,397.7011,397.7688,397.1598,397.5464,843716.0
2023-02-08 14:05:00,411.26,411.45,410.93,411.26,404411.0,397.5561,397.7398,397.2371,397.5561,404411.0
2023-02-08 14:10:00,411.26,411.79,411.16,411.68,455035.0,397.5561,398.0685,397.4594,397.9621,455035.0
2023-02-08 14:15:00,411.68,412.15,411.64,411.95,443210.0,397.9621,398.4165,397.9234,398.2231,443210.0
2023-02-08 14:20:00,411.98,412.01,411.53,411.53,336785.0,398.2521,398.2811,397.8171,397.8171,336785.0
2023-02-08 14:25:00,411.54,411.56,411.12,411.17,339323.0,397.8268,397.8461,397.4208,397.4691,339323.0
2023-02-08 14:30:00,411.18,411.4,411.07,411.24,321537.0,397.4788,397.6914,397.3724,397.5368,321537.0
2023-02-08 14:35:00,411.26,411.48,411.18,411.41,216957.0,397.5561,397.7688,397.4788,397.7011,216957.0
2023-02-08 14:40:00,411.41,411.55,410.49,410.88,591842.0,397.7011,397.8364,396.8118,397.1888,591842.0
2023-02-08 14:45:00,410.89,410.91,410.51,410.6,452910.0,397.1984,397.2178,396.8311,396.9181,452910.0
2023-02-08 14:50:00,410.61,411.05,410.61,410.98,513634.0,396.9278,397.3531,396.9278,397.2854,513634.0
2023-02-08 14:55:00,410.97,411.46,410.81,411.35,475089.0,397.2758,397.7494,397.1211,397.6431,475089.0
2023-02-08 15:00:00,411.36,411.44,410.59,410.66,783580.0,397.6528,397.7301,396.9084,396.9761,783580.0
2023-02-08 15:05:00,410.65,410.73,410.2,410.55,883865.0,396.9664,397.0438,396.5314,396.8698,883865.0
2023-02-08 15:10:00,410.56,410.6,409.93,410.14,1114604.0,396.8794,396.9181,396.2704,396.4734,1114604.0
2023-02-08 15:15:00,410.13,410.53,409.93,409.98,733999.0,396.4638,396.8504,396.2704,396.3188,733999.0
2023-02-08 15:20:00,409.98,410.76,409.98,410.7,742008.0,396.3188,397.0728,396.3188,397.0148,742008.0
2023-02-08 15:25:00,410.69,410.78,410.35,410.53,578059.0,397.0051,397.0921,396.6764,396.8504,578059.0
2023-02-08 15:30:00,410.54,411.0,410.29,410.33,891304.0,396.8601,397.3048,396.6184,396.6571,891304.0
2023-02-08 15:35:00,410.32,411.1,410.32,411.03,822819.0,396.6474,397.4014,396.6474,397.3338,822819.0
2023-02-08 15:40:00,411.03,411.17,410.77,410.97,1022192.0,397.3338,397.4691,397.0824,397.2758,1022192.0
2023-02-08 15:45:00,410.99,411.01,410.35,410.44,1303773.0,397.2951,397.3144,396.6764,396.7634,1303773.0
2023-02-08 15:50:00,410.44,411.12,410.32,410.68,1388975.0,396.7634,397.4208,396.6474,396.9954,1388975.0
2023-02-08 15:55:00,410.7,410.99,410.46,410.66,4055750.0,397.0148,397.2951,396.7828,396.9761,4055750.0
2023-02-09 09:30:00,414.41,414.57,413.76,414.01,1456602.0,400.6011,400.7558,399.9728,400.2145,1456602.0
2023-02-09 09:35:00,414.02,414.3,413.54,413.82,780961.0,400.2241,400.4948,399.7601,400.0308,780961.0
2023-02-09 09:40:00,413.86,414.06,413.21,413.35,755446.0,400.0695,400.2628,399.4411,399.5765,755446.0
2023-02-09 09:45:00,413.35,414.0,413.17,413.99,585527.0,399.5765,400.2048,399.4025,400.1951,585527.0
2023-02-09 09:50:00,414.0,414.41,413.32,413.49,895369.0,400.2048,400.6011,399.5475,399.7118,895369.0
2023-02-09 09:55:00,413.49,413.81,412.96,413.35,847232.0,399.7118,400.0211,399.1995,399.5765,847232.0
2023-02-09 10:00:00,413.37,413.69,413.02,413.38,683655.0,399.5958,399.9051,399.2575,399.6055,683655.0
2023-02-09 10:05:00,413.38,413.88,413.23,413.46,575916.0,399.6055,400.0888,399.4605,399.6828,575916.0
2023-02-09 10:10:00,413.48,413.74,413.24,413.49,432655.0,399.7021,399.9535,399.4701,399.7118,432655.0
2023-02-09 10:15:00,413.48,413.99,413.33,413.69,616251.0,399.7021,400.1951,399.5571,399.9051,616251.0
2023-02-09 10:20:00,413.7,414.03,413.07,413.27,536151.0,399.9148,400.2338,399.3058,399.4991,536151.0
2023-02-09 10:25:00,413.26,413.26,412.1,412.3,1016484.0,399.4895,399.4895,398.3681,398.5615,1016484.0
2023-02-09 10:30:00,412.28,412.87,412.09,412.68,830646.0,398.5421,399.1125,398.3585,398.9288,830646.0
2023-02-09 10:35:00,412.66,412.94,412.57,412.68,354023.0,398.9095,399.1801,398.8225,398.9288,354023.0
2023-02-09 10:40:00,412.71,412.85,412.32,412.43,532942.0,398.9578,399.0931,398.5808,398.6871,532942.0
2023-02-09 10:45:00,412.44,413.01,412.38,412.95,475623.0,398.6968,399.2478,398.6388,399.1898,475623.0
2023-02-09 10:50:00,412.96,413.25,412.58,412.63,544538.0,399.1995,399.4798,398.8321,398.8805,544538.0
2023-02-09 10:55:00,412.6,413.04,412.46,413.01,392179.0,398.8515,399.2768,398.7161,399.2478,392179.0
2023-02-09 11:00:00,413.02,413.02,411.58,411.96,755685.0,399.2575,399.2575,397.8654,398.2328,755685.0
2023-02-09 11:05:00,411.97,412.26,411.48,412.15,692986.0,398.2425,398.5228,397.7688,398.4165,692986.0
2023-02-09 11:10:00,412.19,412.36,411.95,412.22,424446.0,398.4551,398.6195,398.2231,398.4841,424446.0
2023-02-09 11:15:00,412.21,412.23,411.75,411.9,446778.0,398.4745,398.4938,398.0298,398.1748,446778.0
2023-02-09 11:20:00,411.89,411.98,411.09,411.27,665149.0,398.1651,398.2521,397.3918,397.5658,665149.0
2023-02-09 11:25:00,411.25,411.64,411.12,411.52,743919.0,397.5464,397.9234,397.4208,397.8074,743919.0
2023-02-09 11:30:00,411.54,411.59,411.2,411.33,452048.0,397.8268,397.8751,397.4981,397.6238,452048.0
2023-02-09 11:35:00,411.33,411.65,411.14,411.6,428854.0,397.6238,397.9331,397.4401,397.8848,428854.0
2023-02-09 11:40:00,411.59,411.73,411.32,411.69,424600.0,397.8751,398.0104,397.6141,397.9718,424600.0
2023-02-09 11:45:00,411.69,411.69,411.04,411.22,372109.0,397.9718,397.9718,397.3434,397.5174,372109.0
2023-02-09 11:50:00,411.21,411.36,410.98,411.1,359543.0,397.5078,397.6528,397.2854,397.4014,359543.0
2023-02-09 11:55:00,411.12,411.43,410.92,411.41,374055.0,397.4208,397.7204,397.2274,397.7011,374055.0
2023-02-09 12:00:00,411.41,411.79,411.33,411.47,441050.0,397.7011,398.0685,397.6238,397.7591,441050.0
2023-02-09 12:05:00,411.47,411.87,411.44,411.84,372063.0,397.7591,398.1458,397.7301,398.1168,372063.0
2023-02-09 12:10:00,411.85,412.04,411.8,411.86,383256.0,398.1265,398.3101,398.0781,398.1361,383256.0
2023-02-09 12:15:00,411.86,411.98,411.44,411.97,486711.0,398.1361,398.2521,397.7301,398.2425,486711.0
2023-02-09 12:20:00,411.97,412.13,411.71,411.93,392303.0,398.2425,398.3971,397.9911,398.2038,392303.0
2023-02-09 12:25:00,411.93,412.06,411.32,411.33,407288.0,398.2038,398.3295,397.6141,397.6238,407288.0
2023-02-09 12:30:00,411.34,411.39,410.32,410.36,901515.0,397.6334,397.6818,396.6474,396.6861,901515.0
2023-02-09 12:35:00,410.35,410.54,409.84,409.94,822427.0,396.6764,396.8601,396.1834,396.2801,822427.0
2023-02-09 12:40:00,409.94,410.25,409.77,409.92,665458.0,396.2801,396.5798,396.1158,396.2608,665458.0
2023-02-09 12:45:00,409.91,409.91,409.28,409.4,778659.0,396.2511,396.2511,395.6421,395.7581,778659.0
2023-02-09 12:50:00,409.35,409.82,409.3,409.8,635405.0,395.7098,396.1641,395.6614,396.1448,635405.0
2023-02-09 12:55:00,409.8,410.2,409.72,410.13,588105.0,396.1448,396.5314,396.0674,396.4638,588105.0
2023-02-09 13:00:00,410.13,410.16,409.4,409.81,815087.0,396.4638,396.4928,395.7581,396.1544,815087.0
2023-02-09 13:05:00,409.8,410.13,409.68,409.79,550408.0,396.1448,396.4638,396.0288,396.1351,550408.0
2023-02-09 13:10:00,409.8,410.08,409.58,409.75,407751.0,396.1448,396.4154,395.9321,396.0964,407751.0
2023-02-09 13:15:00,409.71,409.98,409.51,409.88,419975.0,396.0578,396.3188,395.8644,396.2221,419975.0
2023-02-09 13:20:00,409.89,410.13,409.62,409.74,486654.0,396.2318,396.4638,395.9708,396.0868,486654.0
2023-02-09 13:25:00,409.73,410.24,409.73,409.8,472998.0,396.0771,396.5701,396.0771,396.1448,472998.0
2023-02-09 13:30:00,409.78,410.5,409.51,410.32,616815.0,396.1254,396.8214,395.8644,396.6474,616815.0
2023-02-09 13:35:00,410.34,410.34,409.62,409.68,417574.0,396.6668,396.6668,395.9708,396.0288,417574.0
2023-02-09 13:40:00,409.67,409.75,409.17,409.36,665223.0,396.0191,396.0964,395.5358,395.7194,665223.0
2023-02-09 13:45:00,409.37,409.64,409.03,409.6,508220.0,395.7291,395.9901,395.4004,395.9514,508220.0
2023-02-09 13:50:00,409.61,409.68,409.31,409.52,391976.0,395.9611,396.0288,395.6711,395.8741,391976.0
2023-02-09 13:55:00,409.53,409.58,409.03,409.34,407620.0,395.8838,395.9321,395.4004,395.7001,407620.0
2023-02-09 14:00:00,409.34,409.62,408.96,409.09,856561.0,395.7001,395.9708,395.3328,395.4584,856561.0
2023-02-09 14:05:00,409.08,409.46,409.02,409.37,525742.0,395.4488,395.8161,395.3908,395.7291,525742.0
2023-02-09 14:10:00,409.4,409.41,408.74,409.04,496258.0,395.7581,395.7678,395.1201,395.4101,496258.0
2023-02-09 14:15:00,409.02,409.08,408.44,408.6,901893.0,395.3908,395.4488,394.8301,394.9847,901893.0
2023-02-09 14:20:00,408.6,408.84,408.24,408.33,634558.0,394.9847,395.2167,394.6367,394.7237,634558.0
2023-02-09 14:25:00,408.32,408.61,408.25,408.31,646097.0,394.7141,394.9944,394.6464,394.7044,646097.0
2023-02-09 14:30:00,408.31,408.79,408.16,408.31,721666.0,394.7044,395.1684,394.5594,394.7044,721666.0
2023-02-09 14:35:00,408.31,408.51,408.19,408.29,520862.0,394.7044,394.8977,394.5884,394.6851,520862.0
2023-02-09 14:40:00,408.29,408.89,408.24,408.74,711579.0,394.6851,395.2651,394.6367,395.1201,711579.0
2023-02-09 14:45:00,408.75,408.86,408.32,408.74,628265.0,395.1297,395.2361,394.7141,395.1201,628265.0
2023-02-09 14:50:00,408.75,408.8,408.31,408.48,486469.0,395.1297,395.1781,394.7044,394.8687,486469.0
2023-02-09 14:55:00,408.47,408.48,408.25,408.44,612018.0,394.8591,394.8687,394.6464,394.8301,612018.0
2023-02-09 15:00:00,408.45,408.47,407.53,407.55,1220155.0,394.8397,394.8591,393.9504,393.9697,1220155.0
2023-02-09 15:05:00,407.54,408.08,407.38,408.03,904329.0,393.9601,394.4821,393.8054,394.4337,904329.0
2023-02-09 15:10:00,408.03,408.08,407.51,407.58,749853.0,394.4337,394.4821,393.9311,393.9987,749853.0
2023-02-09 15:15:00,407.56,407.58,407.2,407.37,845487.0,393.9794,393.9987,393.6314,393.7957,845487.0
2023-02-09 15:20:00,407.38,407.64,406.99,407.05,790062.0,393.8054,394.0567,393.4284,393.4864,790062.0
2023-02-09 15:25:00,407.06,407.1,406.58,406.79,1138170.0,393.4961,393.5347,393.0321,393.2351,1138170.0
2023-02-09 15:30:00,406.78,406.79,405.97,406.05,1696341.0,393.2254,393.2351,392.4424,392.5197,1696341.0
2023-02-09 15:35:00,406.04,406.81,405.81,406.8,1429177.0,392.5101,393.2544,392.2877,393.2447,1429177.0
2023-02-09 15:40:00,406.8,407.17,406.54,407.12,1349636.0,393.2447,393.6024,392.9934,393.5541,1349636.0
2023-02-09 15:45:00,407.14,407.55,406.8,407.0,2084598.0,393.5734,393.9697,393.2447,393.4381,2084598.0
2023-02-09 15:50:00,407.0,408.21,406.94,407.87,2948431.0,393.4381,394.6077,393.3801,394.2791,2948431.0
2023-02-09 15:55:00,407.89,407.91,406.88,407.13,3801102.0,394.2984,394.3177,393.3221,393.5637,3801102.0
2023-02-10 09:30:00,405.88,406.71,405.85,406.52,1760020.0,392.3554,393.1577,392.3264,392.9741,1760020.0
2023-02-10 09:35:00,406.52,406.89,406.08,406.19,1188388.0,392.9741,393.3317,392.5487,392.6551,1188388.0
2023-02-10 09:40:00,406.21,406.28,405.47,405.82,1178822.0,392.6744,392.7421,391.959,392.2974,1178822.0
2023-02-10 09:45:00,405.83,406.71,405.62,406.6,1053231.0,392.307,393.1577,392.104,393.0514,1053231.0
2023-02-10 09:50:00,406.6,406.99,406.1,406.18,847244.0,393.0514,393.4284,392.5681,392.6454,847244.0
2023-02-10 09:55:00,406.18,406.65,406.09,406.42,575628.0,392.6454,393.0997,392.5584,392.8774,575628.0
2023-02-10 10:00:00,406.48,406.48,405.01,405.55,1579345.0,392.9354,392.9354,391.5144,392.0364,1579345.0
2023-02-10 10:05:00,405.56,406.52,405.55,406.3,1203350.0,392.046,392.9741,392.0364,392.7614,1203350.0
2023-02-10 10:10:00,406.29,407.64,406.26,407.28,1670030.0,392.7517,394.0567,392.7227,393.7087,1670030.0
2023-02-10 10:15:00,407.3,408.11,406.93,407.67,1197461.0,393.7281,394.5111,393.3704,394.0857,1197461.0
2023-02-10 10:20:00,407.66,408.08,407.43,407.73,664053.0,394.0761,394.4821,393.8537,394.1437,664053.0
2023-02-10 10:25:00,407.7,407.84,407.19,407.58,688082.0,394.1147,394.2501,393.6217,393.9987,688082.0
2023-02-10 10:30:00,407.59,407.9,407.24,407.57,611233.0,394.0084,394.3081,393.6701,393.9891,611233.0
2023-02-10 10:35:00,407.55,407.95,407.27,407.49,474469.0,393.9697,394.3564,393.6991,393.9117,474469.0
2023-02-10 10:40:00,407.47,407.47,406.63,406.93,696764.0,393.8924,393.8924,393.0804,393.3704,696764.0
2023-02-10 10:45:00,406.93,407.02,406.47,406.75,626989.0,393.3704,393.4574,392.9257,393.1964,626989.0
2023-02-10 10:50:00,406.73,406.76,405.86,406.41,723979.0,393.1771,393.2061,392.336,392.8677,723979.0
2023-02-10 10:55:00,406.41,406.68,406.08,406.62,669650.0,392.8677,393.1287,392.5487,393.0707,669650.0
2023-02-10 11:00:00,406.63,407.05,406.51,406.75,549881.0,393.0804,393.4864,392.9644,393.1964,549881.0
2023-02-10 11:05:00,406.76,407.28,406.54,407.18,657719.0,393.2061,393.7087,392.9934,393.6121,657719.0
2023-02-10 11:10:00,407.16,407.44,406.5,406.98,626427.0,393.5927,393.8634,392.9547,393.4187,626427.0
2023-02-10 11:15:00,406.98,407.47,406.79,407.42,429545.0,393.4187,393.8924,393.2351,393.8441,429545.0
2023-02-10 11:20:00,407.4,407.49,407.22,407.38,519322.0,393.8247,393.9117,393.6507,393.8054,519322.0
2023-02-10 11:25:00,407.38,407.39,406.74,406.86,438897.0,393.8054,393.8151,393.1867,393.3027,438897.0
2023-02-10 11:30:00,406.86,406.99,406.33,406.68,498881.0,393.3027,393.4284,392.7904,393.1287,498881.0
2023-02-10 11:35:00,406.67,407.07,406.62,406.73,357519.0,393.1191,393.5057,393.0707,393.1771,357519.0
2023-02-10 11:40:00,406.74,406.94,406.51,406.72,352575.0,393.1867,393.3801,392.9644,393.1674,352575.0
2023-02-10 11:45:00,406.72,406.91,406.25,406.52,360025.0,393.1674,393.3511,392.7131,392.9741,360025.0
2023-02-10 11:50:00,406.51,406.71,406.33,406.63,394485.0,392.9644,393.1577,392.7904,393.0804,394485.0
2023-02-10 11:55:00,406.64,406.78,406.1,406.24,448318.0,393.0901,393.2254,392.5681,392.7034,448318.0
2023-02-10 12:00:00,406.22,406.4,405.57,405.68,535369.0,392.6841,392.8581,392.0557,392.162,535369.0
2023-02-10 12:05:00,405.66,406.05,405.63,405.85,466518.0,392.1427,392.5197,392.1137,392.3264,466518.0
2023-02-10 12:10:00,405.82,406.03,405.42,405.55,371996.0,392.2974,392.5004,391.9107,392.0364,371996.0
2023-02-10 12:15:00,405.52,405.69,405.26,405.53,542048.0,392.0074,392.1717,391.756,392.017,542048.0
2023-02-10 12:20:00,405.52,406.07,405.5,405.96,596111.0,392.0074,392.5391,391.988,392.4327,596111.0
2023-02-10 12:25:00,405.96,406.06,405.55,405.87,372761.0,392.4327,392.5294,392.0364,392.3457,372761.0
2023-02-10 12:30:00,405.87,406.66,405.74,406.21,568037.0,392.3457,393.1094,392.22,392.6744,568037.0
2023-02-10 12:35:00,406.23,406.45,406.09,406.1,552830.0,392.6937,392.9064,392.5584,392.5681,552830.0
2023-02-10 12:40:00,406.1,406.55,406.07,406.15,313163.0,392.5681,393.0031,392.5391,392.6164,313163.0
2023-02-10 12:45:00,406.16,406.6,406.04,406.18,313799.0,392.6261,393.0514,392.5101,392.6454,313799.0
2023-02-10 12:50:00,406.2,406.55,406.07,406.5,411312.0,392.6647,393.0031,392.5391,392.9547,411312.0
2023-02-10 12:55:00,406.48,406.91,406.43,406.9,430262.0,392.9354,393.3511,392.8871,393.3414,430262.0
2023-02-10 13:00:00,406.9,407.08,406.73,406.87,538038.0,393.3414,393.5154,393.1771,393.3124,538038.0
2023-02-10 13:05:00,406.88,407.1,406.69,406.92,432195.0,393.3221,393.5347,393.1384,393.3607,432195.0
2023-02-10 13:10:00,406.92,407.15,406.83,407.14,347456.0,393.3607,393.5831,393.2737,393.5734,347456.0
2023-02-10 13:15:00,407.13,407.77,407.13,407.73,645978.0,393.5637,394.1824,393.5637,394.1437,645978.0
2023-02-10 13:20:00,407.73,408.14,407.69,407.81,827972.0,394.1437,394.5401,394.1051,394.2211,827972.0
2023-02-10 13:25:00,407.81,408.05,407.51,407.55,473783.0,394.2211,394.4531,393.9311,393.9697,473783.0
2023-02-10 13:30:00,407.55,407.58,407.2,407.49,425497.0,393.9697,393.9987,393.6314,393.9117,425497.0
2023-02-10 13:35:00,407.47,407.68,407.31,407.51,337632.0,393.8924,394.0954,393.7377,393.9311,337632.0
2023-02-10 13:40:00,407.5,407.54,406.89,406.99,542486.0,393.9214,393.9601,393.3317,393.4284,542486.0
2023-02-10 13:45:00,406.98,407.33,406.87,407.28,318082.0,393.4187,393.7571,393.3124,393.7087,318082.0
2023-02-10 13:50:00,407.27,407.37,406.97,407.06,353938.0,393.6991,393.7957,393.4091,393.4961,353938.0
2023-02-10 13:55:00,407.05,407.05,406.71,406.73,412829.0,393.4864,393.4864,393.1577,393.1771,412829.0
2023-02-10 14:00:00,406.74,406.89,406.42,406.56,417987.0,393.1867,393.3317,392.8774,393.0127,417987.0
2023-02-10 14:05:00,406.59,406.69,406.41,406.56,507724.0,393.0417,393.1384,392.8677,393.0127,507724.0
2023-02-10 14:10:00,406.56,406.92,406.52,406.84,552958.0,393.0127,393.3607,392.9741,393.2834,552958.0
2023-02-10 14:15:00,406.85,407.06,406.68,406.87,381636.0,393.2931,393.4961,393.1287,393.3124,381636.0
2023-02-10 14:20:00,406.85,407.0,406.69,406.74,271748.0,393.2931,393.4381,393.1384,393.1867,271748.0
2023-02-10 14:25:00,406.73,406.75,406.36,406.44,603348.0,393.1771,393.1964,392.8194,392.8967,603348.0
2023-02-10 14:30:00,406.44,407.04,406.2,406.96,691693.0,392.8967,393.4767,392.6647,393.3994,691693.0
2023-02-10 14:35:00,406.97,407.13,406.7,406.94,391960.0,393.4091,393.5637,393.1481,393.3801,391960.0
2023-02-10 14:40:00,406.95,407.01,406.49,406.84,455420.0,393.3897,393.4477,392.9451,393.2834,455420.0
2023-02-10 14:45:00,406.84,406.96,406.52,406.86,341896.0,393.2834,393.3994,392.9741,393.3027,341896.0
2023-02-10 14:50:00,406.84,407.47,406.77,407.37,545359.0,393.2834,393.8924,393.2157,393.7957,545359.0
2023-02-10 14:55:00,407.37,407.47,407.2,407.41,413866.0,393.7957,393.8924,393.6314,393.8344,413866.0
2023-02-10 15:00:00,407.41,407.81,407.14,407.22,846191.0,393.8344,394.2211,393.5734,393.6507,846191.0
2023-02-10 15:05:00,407.23,407.67,407.23,407.46,462844.0,393.6604,394.0857,393.6604,393.8827,462844.0
2023-02-10 15:10:00,407.47,407.66,407.24,407.29,511928.0,393.8924,394.0761,393.6701,393.7184,511928.0
2023-02-10 15:15:00,407.28,407.4,406.86,407.03,692937.0,393.7087,393.8247,393.3027,393.4671,692937.0
2023-02-10 15:20:00,407.04,407.06,406.73,406.75,543974.0,393.4767,393.4961,393.1771,393.1964,543974.0
2023-02-10 15:25:00,406.74,407.16,406.74,407.14,501130.0,393.1867,393.5927,393.1867,393.5734,501130.0
2023-02-10 15:30:00,407.14,407.44,407.13,407.42,765741.0,393.5734,393.8634,393.5637,393.8441,765741.0
2023-02-10 15:35:00,407.42,407.87,407.34,407.84,697613.0,393.8441,394.2791,393.7667,394.2501,697613.0
2023-02-10 15:40:00,407.84,407.91,407.49,407.75,653723.0,394.2501,394.3177,393.9117,394.1631,653723.0
2023-02-10 15:45:00,407.75,408.24,407.71,408.22,1218372.0,394.1631,394.6367,394.1244,394.6174,1218372.0
2023-02-10 15:50:00,408.21,408.44,407.65,408.16,1516104.0,394.6077,394.8301,394.0664,394.5594,1516104.0
2023-02-10 15:55:00,408.17,408.39,407.9,408.03,2634456.0,394.5691,394.7817,394.3081,394.4337,2634456.0
2023-02-13 09:30:00,408.72,409.02,408.36,408.56,1018346.0,395.1007,395.3908,394.7527,394.9461,1018346.0
2023-02-13 09:35:00,408.54,409.11,408.24,409.08,706771.0,394.9267,395.4778,394.6367,395.4488,706771.0
2023-02-13 09:40:00,409.09,409.5,408.79,409.2,878791.0,395.4584,395.8548,395.1684,395.5648,878791.0
2023-02-13 09:45:00,409.21,409.7,409.05,409.48,819502.0,395.5744,396.0481,395.4198,395.8354,819502.0
2023-02-13 09:50:00,409.5,409.77,409.0,409.5,635747.0,395.8548,396.1158,395.3714,395.8548,635747.0
2023-02-13 09:55:00,409.53,410.35,409.52,410.3,1115911.0,395.8838,396.6764,395.8741,396.6281,1115911.0
2023-02-13 10:00:00,410.32,410.55,410.2,410.23,957542.0,396.6474,396.8698,396.5314,396.5604,957542.0
2023-02-13 10:05:00,410.23,410.52,410.06,410.3,698066.0,396.5604,396.8408,396.3961,396.6281,698066.0
2023-02-13 10:10:00,410.25,410.38,409.94,410.28,513946.0,396.5798,396.7054,396.2801,396.6088,513946.0
2023-02-13 10:15:00,410.27,410.41,410.01,410.29,411210.0,396.5991,396.7344,396.3478,396.6184,411210.0
2023-02-13 10:20:00,410.3,410.51,410.11,410.35,423144.0,396.6281,396.8311,396.4444,396.6764,423144.0
2023-02-13 10:25:00,410.36,410.93,410.34,410.91,593739.0,396.6861,397.2371,396.6668,397.2178,593739.0
2023-02-13 10:30:00,410.92,411.03,410.67,410.83,906144.0,397.2274,397.3338,396.9858,397.1404,906144.0
2023-02-13 10:35:00,410.83,411.04,410.72,410.76,591981.0,397.1404,397.3434,397.0341,397.0728,591981.0
2023-02-13 10:40:00,410.75,410.98,410.67,410.9,531252.0,397.0631,397.2854,396.9858,397.2081,531252.0
2023-02-13 10:45:00,410.9,411.43,410.78,411.41,571117.0,397.2081,397.7204,397.0921,397.7011,571117.0
2023-02-13 10:50:00,411.43,411.74,411.37,411.53,687530.0,397.7204,398.0201,397.6624,397.8171,687530.0
2023-02-13 10:55:00,411.54,411.86,411.41,411.44,624766.0,397.8268,398.1361,397.7011,397.7301,624766.0
2023-02-13 11:00:00,411.44,411.78,411.44,411.68,504910.0,397.7301,398.0588,397.7301,397.9621,504910.0
2023-02-13 11:05:00,411.68,411.78,411.47,411.57,422738.0,397.9621,398.0588,397.7591,397.8558,422738.0
2023-02-13 11:10:00,411.56,411.93,411.42,411.85,505988.0,397.8461,398.2038,397.7108,398.1265,505988.0
2023-02-13 11:15:00,411.86,411.98,411.64,411.7,425583.0,398.1361,398.2521,397.9234,397.9814,425583.0
2023-02-13 11:20:00,411.69,411.83,411.47,411.58,336565.0,397.9718,398.1071,397.7591,397.8654,336565.0
2023-02-13 11:25:00,411.56,411.69,411.44,411.65,373144.0,397.8461,397.9718,397.7301,397.9331,373144.0
2023-02-13 11:30:00,411.66,411.72,411.15,411.27,445012.0,397.9428,398.0008,397.4498,397.5658,445012.0
2023-02-13 11:35:00,411.26,411.37,411.1,411.28,472625.0,397.5561,397.6624,397.4014,397.5754,472625.0
2023-02-13 11:40:00,411.29,412.16,411.29,412.1,647332.0,397.5851,398.4261,397.5851,398.3681,647332.0
2023-02-13 11:45:00,412.09,412.38,411.99,412.17,453098.0,398.3585,398.6388,398.2618,398.4358,453098.0
2023-02-13 11:50:00,412.17,412.19,411.71,411.76,460493.0,398.4358,398.4551,397.9911,398.0394,460493.0
2023-02-13 11:55:00,411.76,411.91,411.56,411.89,356009.0,398.0394,398.1845,397.8461,398.1651,356009.0
2023-02-13 12:00:00,411.89,412.0,411.79,411.86,292132.0,398.1651,398.2715,398.0685,398.1361,292132.0
2023-02-13 12:05:00,411.86,412.22,411.82,412.08,303004.0,398.1361,398.4841,398.0975,398.3488,303004.0
2023-02-13 12:10:00,412.06,412.19,411.92,412.03,255879.0,398.3295,398.4551,398.1941,398.3005,255879.0
2023-02-13 12:15:00,412.06,412.31,412.04,412.25,250103.0,398.3295,398.5711,398.3101,398.5131,250103.0
2023-02-13 12:20:00,412.25,412.42,412.1,412.27,275680.0,398.5131,398.6775,398.3681,398.5325,275680.0
2023-02-13 12:25:00,412.26,412.28,411.99,412.18,215375.0,398.5228,398.5421,398.2618,398.4455,215375.0
2023-02-13 12:30:00,412.19,412.22,411.93,412.15,270002.0,398.4551,398.4841,398.2038,398.4165,270002.0
2023-02-13 12:35:00,412.15,412.31,412.03,412.28,147836.0,398.4165,398.5711,398.3005,398.5421,147836.0
2023-02-13 12:40:00,412.28,412.4,412.19,412.28,226390.0,398.5421,398.6581,398.4551,398.5421,226390.0
2023-02-13 12:45:00,412.27,412.55,412.27,412.41,280879.0,398.5325,398.8031,398.5325,398.6678,280879.0
2023-02-13 12:50:00,412.41,412.48,412.31,412.4,201473.0,398.6678,398.7355,398.5711,398.6581,201473.0
2023-02-13 12:55:00,412.41,412.43,412.04,412.17,353588.0,398.6678,398.6871,398.3101,398.4358,353588.0
2023-02-13 13:00:00,412.16,412.33,411.97,412.01,281130.0,398.4261,398.5905,398.2425,398.2811,281130.0
2023-02-13 13:05:00,412.0,412.06,411.7,411.75,329098.0,398.2715,398.3295,397.9814,398.0298,329098.0
2023-02-13 13:10:00,411.74,411.84,411.63,411.78,368358.0,398.0201,398.1168,397.9138,398.0588,368358.0
2023-02-13 13:15:00,411.79,412.13,411.74,412.03,434543.0,398.0685,398.3971,398.0201,398.3005,434543.0
2023-02-13 13:20:00,412.05,412.11,411.93,411.96,194850.0,398.3198,398.3778,398.2038,398.2328,194850.0
2023-02-13 13:25:00,411.96,412.5,411.95,412.39,865922.0,398.2328,398.7548,398.2231,398.6485,865922.0
2023-02-13 13:30:00,412.4,412.78,412.4,412.48,405353.0,398.6581,399.0255,398.6581,398.7355,405353.0
2023-02-13 13:35:00,412.47,412.56,412.34,412.44,215350.0,398.7258,398.8128,398.6001,398.6968,215350.0
2023-02-13 13:40:00,412.44,412.48,412.24,412.3,196810.0,398.6968,398.7355,398.5035,398.5615,196810.0
2023-02-13 13:45:00,412.31,412.62,412.22,412.56,253457.0,398.5711,398.8708,398.4841,398.8128,253457.0
2023-02-13 13:50:00,412.56,412.69,412.44,412.51,214683.0,398.8128,398.9385,398.6968,398.7645,214683.0
2023-02-13 13:55:00,412.51,412.78,412.51,412.75,222294.0,398.7645,399.0255,398.7645,398.9965,222294.0
2023-02-13 14:00:00,412.76,412.97,412.66,412.7,555697.0,399.0061,399.2091,398.9095,398.9481,555697.0
2023-02-13 14:05:00,412.7,412.73,412.42,412.48,714387.0,398.9481,398.9771,398.6775,398.7355,714387.0
2023-02-13 14:10:00,412.49,412.55,412.12,412.19,358133.0,398.7451,398.8031,398.3875,398.4551,358133.0
2023-02-13 14:15:00,412.2,412.42,412.12,412.27,358890.0,398.4648,398.6775,398.3875,398.5325,358890.0
2023-02-13 14:20:00,412.29,412.37,412.16,412.16,238729.0,398.5518,398.6291,398.4261,398.4261,238729.0
2023-02-13 14:25:00,412.17,412.21,411.75,411.82,418963.0,398.4358,398.4745,398.0298,398.0975,418963.0
2023-02-13 14:30:00,411.85,411.91,411.37,411.43,714533.0,398.1265,398.1845,397.6624,397.7204,714533.0
2023-02-13 14:35:00,411.43,411.94,411.42,411.67,555630.0,397.7204,398.2135,397.7108,397.9524,555630.0
2023-02-13 14:40:00,411.67,411.68,411.18,411.53,652219.0,397.9524,397.9621,397.4788,397.8171,652219.0
2023-02-13 14:45:00,411.53,411.61,411.14,411.26,511417.0,397.8171,397.8944,397.4401,397.5561,511417.0
2023-02-13 14:50:00,411.25,411.69,411.16,411.59,526733.0,397.5464,397.9718,397.4594,397.8751,526733.0
2023-02-13 14:55:00,411.59,411.75,411.47,411.73,427263.0,397.8751,398.0298,397.7591,398.0104,427263.0
2023-02-13 15:00:00,411.74,411.77,411.08,411.46,572001.0,398.0201,398.0491,397.3821,397.7494,572001.0
2023-02-13 15:05:00,411.45,411.83,411.4,411.73,611295.0,397.7398,398.1071,397.6914,398.0104,611295.0
2023-02-13 15:10:00,411.72,411.89,411.58,411.69,584939.0,398.0008,398.1651,397.8654,397.9718,584939.0
2023-02-13 15:15:00,411.69,411.85,411.51,411.83,384717.0,397.9718,398.1265,397.7978,398.1071,384717.0
2023-02-13 15:20:00,411.84,412.0,411.74,411.86,346319.0,398.1168,398.2715,398.0201,398.1361,346319.0
2023-02-13 15:25:00,411.86,412.02,411.79,411.95,322699.0,398.1361,398.2908,398.0685,398.2231,322699.0
2023-02-13 15:30:00,411.96,412.33,411.94,412.25,713442.0,398.2328,398.5905,398.2135,398.5131,713442.0
2023-02-13 15:35:00,412.26,412.61,412.2,412.55,888428.0,398.5228,398.8611,398.4648,398.8031,888428.0
2023-02-13 15:40:00,412.55,412.7,412.45,412.56,1157348.0,398.8031,398.9481,398.7065,398.8128,1157348.0
2023-02-13 15:45:00,412.57,412.66,412.29,412.61,1201556.0,398.8225,398.9095,398.5518,398.8611,1201556.0
2023-02-13 15:50:00,412.6,412.61,411.94,412.2,2814194.0,398.8515,398.8611,398.2135,398.4648,2814194.0
2023-02-13 15:55:00,412.19,412.84,412.18,412.83,4347382.0,398.4551,399.0835,398.4455,399.0738,4347382.0
2023-02-14 09:30:00,411.24,411.39,409.49,410.31,2395823.0,397.5368,397.6818,395.8451,396.6378,2395823.0
2023-02-14 09:35:00,410.32,410.96,410.03,410.85,1349411.0,396.6474,397.2661,396.3671,397.1598,1349411.0
2023-02-14 09:40:00,410.82,411.42,410.45,411.26,1143842.0,397.1308,397.7108,396.7731,397.5561,1143842.0
2023-02-14 09:45:00,411.26,412.58,411.23,412.19,1343007.0,397.5561,398.8321,397.5271,398.4551,1343007.0
2023-02-14 09:50:00,412.19,412.7,411.91,412.39,884694.0,398.4551,398.9481,398.1845,398.6485,884694.0
2023-02-14 09:55:00,412.38,413.72,412.38,413.28,1370510.0,398.6388,399.9341,398.6388,399.5088,1370510.0
2023-02-14 10:00:00,413.29,414.26,413.29,413.98,1368572.0,399.5185,400.4561,399.5185,400.1855,1368572.0
2023-02-14 10:05:00,413.98,414.37,413.82,414.22,964041.0,400.1855,400.5625,400.0308,400.4175,964041.0
2023-02-14 10:10:00,414.24,415.05,413.95,414.67,1308837.0,400.4368,401.2198,400.1565,400.8525,1308837.0
2023-02-14 10:15:00,414.67,415.01,414.17,414.28,1161935.0,400.8525,401.1812,400.3691,400.4755,1161935.0
2023-02-14 10:20:00,414.31,414.78,414.18,414.43,605866.0,400.5045,400.9588,400.3788,400.6205,605866.0
2023-02-14 10:25:00,414.45,414.57,413.29,413.38,816798.0,400.6398,400.7558,399.5185,399.6055,816798.0
2023-02-14 10:30:00,413.38,413.74,412.74,412.77,1054522.0,399.6055,399.9535,398.9868,399.0158,1054522.0
2023-02-14 10:35:00,412.76,412.78,410.56,410.58,1855557.0,399.0061,399.0255,396.8794,396.8988,1855557.0
2023-02-14 10:40:00,410.65,410.93,410.26,410.74,1538139.0,396.9664,397.2371,396.5894,397.0534,1538139.0
2023-02-14 10:45:00,410.75,410.95,409.33,410.77,1634797.0,397.0631,397.2564,395.6904,397.0824,1634797.0
2023-02-14 10:50:00,410.76,410.79,409.67,410.16,801521.0,397.0728,397.1018,396.0191,396.4928,801521.0
2023-02-14 10:55:00,410.16,410.75,409.74,410.53,883575.0,396.4928,397.0631,396.0868,396.8504,883575.0
2023-02-14 11:00:00,410.52,411.65,410.35,411.43,1208741.0,396.8408,397.9331,396.6764,397.7204,1208741.0
2023-02-14 11:05:00,411.42,411.92,410.98,411.03,809935.0,397.7108,398.1941,397.2854,397.3338,809935.0
2023-02-14 11:10:00,411.04,411.61,410.93,411.19,550001.0,397.3434,397.8944,397.2371,397.4884,550001.0
2023-02-14 11:15:00,411.15,411.8,411.01,411.67,466582.0,397.4498,398.0781,397.3144,397.9524,466582.0
2023-02-14 11:20:00,411.67,411.89,411.36,411.86,523112.0,397.9524,398.1651,397.6528,398.1361,523112.0
2023-02-14 11:25:00,411.89,411.91,409.75,409.89,967230.0,398.1651,398.1845,396.0964,396.2318,967230.0
2023-02-14 11:30:00,409.86,409.91,408.68,408.96,1465026.0,396.2028,396.2511,395.0621,395.3328,1465026.0
2023-02-14 11:35:00,408.96,409.56,408.91,409.1,764147.0,395.3328,395.9128,395.2844,395.4681,764147.0
2023-02-14 11:40:00,409.09,409.36,408.58,408.83,740918.0,395.4584,395.7194,394.9654,395.2071,740918.0
2023-02-14 11:45:00,408.82,409.76,408.72,409.53,632833.0,395.1974,396.1061,395.1007,395.8838,632833.0
2023-02-14 11:50:00,409.54,409.55,408.51,409.15,555730.0,395.8934,395.9031,394.8977,395.5164,555730.0
2023-02-14 11:55:00,409.14,409.75,408.92,409.56,451237.0,395.5068,396.0964,395.2941,395.9128,451237.0
2023-02-14 12:00:00,409.56,410.1,409.38,409.77,749164.0,395.9128,396.4348,395.7388,396.1158,749164.0
2023-02-14 12:05:00,409.78,410.04,409.58,410.0,350033.0,396.1254,396.3768,395.9321,396.3381,350033.0
2023-02-14 12:10:00,409.98,410.69,409.92,410.64,784571.0,396.3188,397.0051,396.2608,396.9568,784571.0
2023-02-14 12:15:00,410.63,410.71,410.31,410.51,476912.0,396.9471,397.0244,396.6378,396.8311,476912.0
2023-02-14 12:20:00,410.51,410.98,410.22,410.22,563889.0,396.8311,397.2854,396.5508,396.5508,563889.0
2023-02-14 12:25:00,410.22,410.96,410.21,410.48,439053.0,396.5508,397.2661,396.5411,396.8021,439053.0
2023-02-14 12:30:00,410.49,411.11,410.36,411.06,592811.0,396.8118,397.4111,396.6861,397.3628,592811.0
2023-02-14 12:35:00,411.05,411.07,410.46,410.64,334850.0,397.3531,397.3724,396.7828,396.9568,334850.0
2023-02-14 12:40:00,410.62,411.09,410.53,410.64,444803.0,396.9374,397.3918,396.8504,396.9568,444803.0
2023-02-14 12:45:00,410.67,411.01,410.51,410.8,416254.0,396.9858,397.3144,396.8311,397.1114,416254.0
2023-02-14 12:50:00,410.81,410.81,410.33,410.58,553288.0,397.1211,397.1211,396.6571,396.8988,553288.0
2023-02-14 12:55:00,410.58,411.25,410.56,411.03,573540.0,396.8988,397.5464,396.8794,397.3338,573540.0
2023-02-14 13:00:00,411.05,413.04,410.95,412.43,1151773.0,397.3531,399.2768,397.2564,398.6871,1151773.0
2023-02-14 13:05:00,412.47,413.02,412.4,412.42,902773.0,398.7258,399.2575,398.6581,398.6775,902773.0
2023-02-14 13:10:00,412.42,412.71,412.12,412.6,589474.0,398.6775,398.9578,398.3875,398.8515,589474.0
2023-02-14 13:15:00,412.61,413.55,412.44,412.87,995030.0,398.8611,399.7698,398.6968,399.1125,995030.0
2023-02-14 13:20:00,412.87,413.08,412.37,412.64,591574.0,399.1125,399.3155,398.6291,398.8901,591574.0
2023-02-14 13:25:00,412.6,412.67,412.22,412.5,495276.0,398.8515,398.9191,398.4841,398.7548,495276.0
2023-02-14 13:30:00,412.51,412.84,412.43,412.74,414128.0,398.7645,399.0835,398.6871,398.9868,414128.0
2023-02-14 13:35:00,412.75,412.95,412.38,412.59,386363.0,398.9965,399.1898,398.6388,398.8418,386363.0
2023-02-14 13:40:00,412.6,412.8,411.79,411.85,655681.0,398.8515,399.0448,398.0685,398.1265,655681.0
2023-02-14 13:45:00,411.86,412.63,411.86,412.42,362968.0,398.1361,398.8805,398.1361,398.6775,362968.0
2023-02-14 13:50:00,412.43,412.72,412.31,412.58,346139.0,398.6871,398.9675,398.5711,398.8321,346139.0
2023-02-14 13:55:00,412.57,412.88,412.22,412.45,474927.0,398.8225,399.1221,398.4841,398.7065,474927.0
2023-02-14 14:00:00,412.45,412.99,412.12,412.65,568031.0,398.7065,399.2285,398.3875,398.8998,568031.0
2023-02-14 14:05:00,412.64,412.64,411.23,411.75,933168.0,398.8901,398.8901,397.5271,398.0298,933168.0
2023-02-14 14:10:00,411.76,412.15,411.76,412.03,410807.0,398.0394,398.4165,398.0394,398.3005,410807.0
2023-02-14 14:15:00,412.02,412.74,412.0,412.58,441721.0,398.2908,398.9868,398.2715,398.8321,441721.0
2023-02-14 14:20:00,412.58,412.79,412.36,412.56,390304.0,398.8321,399.0351,398.6195,398.8128,390304.0
2023-02-14 14:25:00,412.59,412.65,412.21,412.53,335482.0,398.8418,398.8998,398.4745,398.7838,335482.0
2023-02-14 14:30:00,412.53,413.24,412.48,413.23,513575.0,398.7838,399.4701,398.7355,399.4605,513575.0
2023-02-14 14:35:00,413.24,413.61,413.17,413.27,660263.0,399.4701,399.8278,399.4025,399.4991,660263.0
2023-02-14 14:40:00,413.28,413.54,413.26,413.37,383578.0,399.5088,399.7601,399.4895,399.5958,383578.0
2023-02-14 14:45:00,413.36,413.54,413.12,413.43,466957.0,399.5861,399.7601,399.3541,399.6538,466957.0
2023-02-14 14:50:00,413.43,413.65,412.97,413.17,453235.0,399.6538,399.8665,399.2091,399.4025,453235.0
2023-02-14 14:55:00,413.17,413.43,412.96,413.16,423836.0,399.4025,399.6538,399.1995,399.3928,423836.0
2023-02-14 15:00:00,413.18,413.47,412.95,413.03,522127.0,399.4121,399.6925,399.1898,399.2671,522127.0
2023-02-14 15:05:00,413.05,413.11,412.77,412.9,485326.0,399.2865,399.3445,399.0158,399.1415,485326.0
2023-02-14 15:10:00,412.9,413.13,412.4,413.0,637040.0,399.1415,399.3638,398.6581,399.2381,637040.0
2023-02-14 15:15:00,412.97,413.19,412.68,413.03,565114.0,399.2091,399.4218,398.9288,399.2671,565114.0
2023-02-14 15:20:00,413.04,413.38,412.9,413.3,534288.0,399.2768,399.6055,399.1415,399.5281,534288.0
2023-02-14 15:25:00,413.3,413.46,413.02,413.1,581732.0,399.5281,399.6828,399.2575,399.3348,581732.0
2023-02-14 15:30:00,413.1,413.41,412.78,413.14,1200064.0,399.3348,399.6345,399.0255,399.3735,1200064.0
2023-02-14 15:35:00,413.14,413.4,412.99,413.29,859185.0,399.3735,399.6248,399.2285,399.5185,859185.0
2023-02-14 15:40:00,413.26,413.59,413.14,413.5,678975.0,399.4895,399.8085,399.3735,399.7215,678975.0
2023-02-14 15:45:00,413.49,413.6,413.21,413.5,1056276.0,399.7118,399.8181,399.4411,399.7215,1056276.0
2023-02-14 15:50:00,413.49,413.49,413.0,413.49,1593151.0,399.7118,399.7118,399.2381,399.7118,1593151.0
2023-02-14 15:55:00,413.48,413.7,412.49,412.67,4152212.0,399.7021,399.9148,398.7451,398.9191,4152212.0
2023-02-15 09:30:00,410.36,411.0,410.14,410.81,1557455.0,396.6861,397.3048,396.4734,397.1211,1557455.0
2023-02-15 09:35:00,410.81,411.12,410.54,410.64,785013.0,397.1211,397.4208,396.8601,396.9568,785013.0
2023-02-15 09:40:00,410.64,411.48,410.36,410.99,950298.0,396.9568,397.7688,396.6861,397.2951,950298.0
2023-02-15 09:45:00,411.0,411.5,410.76,411.49,626605.0,397.3048,397.7881,397.0728,397.7784,626605.0
2023-02-15 09:50:00,411.5,411.63,409.74,410.2,1013624.0,397.7881,397.9138,396.0868,396.5314,1013624.0
2023-02-15 09:55:00,410.21,410.5,409.87,410.3,819999.0,396.5411,396.8214,396.2124,396.6281,819999.0
2023-02-15 10:00:00,410.32,410.97,410.09,410.79,852797.0,396.6474,397.2758,396.4251,397.1018,852797.0
2023-02-15 10:05:00,410.79,410.97,409.79,410.12,770469.0,397.1018,397.2758,396.1351,396.4541,770469.0
2023-02-15 10:10:00,410.11,410.56,409.47,410.3,774029.0,396.4444,396.8794,395.8258,396.6281,774029.0
2023-02-15 10:15:00,410.31,411.29,410.27,411.2,684391.0,396.6378,397.5851,396.5991,397.4981,684391.0
2023-02-15 10:20:00,411.19,411.41,410.65,410.72,694527.0,397.4884,397.7011,396.9664,397.0341,694527.0
2023-02-15 10:25:00,410.72,411.13,410.6,410.87,402110.0,397.0341,397.4304,396.9181,397.1791,402110.0
2023-02-15 10:30:00,410.85,411.67,410.61,411.48,635950.0,397.1598,397.9524,396.9278,397.7688,635950.0
2023-02-15 10:35:00,411.49,411.6,411.07,411.31,428959.0,397.7784,397.8848,397.3724,397.6044,428959.0
2023-02-15 10:40:00,411.32,411.48,410.51,410.57,452720.0,397.6141,397.7688,396.8311,396.8891,452720.0
2023-02-15 10:45:00,410.58,410.92,410.47,410.62,446130.0,396.8988,397.2274,396.7924,396.9374,446130.0
2023-02-15 10:50:00,410.61,411.01,410.49,410.8,453136.0,396.9278,397.3144,396.8118,397.1114,453136.0
2023-02-15 10:55:00,410.81,411.19,410.58,410.67,296134.0,397.1211,397.4884,396.8988,396.9858,296134.0
2023-02-15 11:00:00,410.66,411.3,410.58,411.2,389192.0,396.9761,397.5948,396.8988,397.4981,389192.0
2023-02-15 11:05:00,411.2,411.94,411.17,411.66,709624.0,397.4981,398.2135,397.4691,397.9428,709624.0
2023-02-15 11:10:00,411.66,411.93,411.56,411.65,387346.0,397.9428,398.2038,397.8461,397.9331,387346.0
2023-02-15 11:15:00,411.65,411.9,411.32,411.56,475845.0,397.9331,398.1748,397.6141,397.8461,475845.0
2023-02-15 11:20:00,411.55,411.65,411.34,411.61,290907.0,397.8364,397.9331,397.6334,397.8944,290907.0
2023-02-15 11:25:00,411.62,412.16,411.45,412.09,491581.0,397.9041,398.4261,397.7398,398.3585,491581.0
2023-02-15 11:30:00,412.11,412.19,411.46,411.55,510890.0,398.3778,398.4551,397.7494,397.8364,510890.0
2023-02-15 11:35:00,411.56,412.01,411.45,411.89,440512.0,397.8461,398.2811,397.7398,398.1651,440512.0
2023-02-15 11:40:00,411.9,412.47,411.85,412.37,680399.0,398.1748,398.7258,398.1265,398.6291,680399.0
2023-02-15 11:45:00,412.4,412.76,412.29,412.6,651796.0,398.6581,399.0061,398.5518,398.8515,651796.0
2023-02-15 11:50:00,412.6,412.75,412.44,412.52,338283.0,398.8515,398.9965,398.6968,398.7741,338283.0
2023-02-15 11:55:00,412.52,412.73,412.13,412.17,523577.0,398.7741,398.9771,398.3971,398.4358,523577.0
2023-02-15 12:00:00,412.16,412.31,411.89,411.93,432329.0,398.4261,398.5711,398.1651,398.2038,432329.0
2023-02-15 12:05:00,411.92,412.08,411.1,411.5,606696.0,398.1941,398.3488,397.4014,397.7881,606696.0
2023-02-15 12:10:00,411.52,411.68,411.3,411.47,319847.0,397.8074,397.9621,397.5948,397.7591,319847.0
2023-02-15 12:15:00,411.45,411.51,411.21,411.4,334739.0,397.7398,397.7978,397.5078,397.6914,334739.0
2023-02-15 12:20:00,411.38,411.4,411.04,411.18,288481.0,397.6721,397.6914,397.3434,397.4788,288481.0
2023-02-15 12:25:00,411.18,411.49,410.9,411.0,404321.0,397.4788,397.7784,397.2081,397.3048,404321.0
2023-02-15 12:30:00,411.02,411.3,410.92,411.27,381801.0,397.3241,397.5948,397.2274,397.5658,381801.0
2023-02-15 12:35:00,411.27,411.57,410.81,411.18,627415.0,397.5658,397.8558,397.1211,397.4788,627415.0
2023-02-15 12:40:00,411.18,411.67,411.13,411.61,298303.0,397.4788,397.9524,397.4304,397.8944,298303.0
2023-02-15 12:45:00,411.62,411.68,411.4,411.57,219350.0,397.9041,397.9621,397.6914,397.8558,219350.0
2023-02-15 12:50:00,411.6,411.86,411.51,411.78,281005.0,397.8848,398.1361,397.7978,398.0588,281005.0
2023-02-15 12:55:00,411.8,411.82,411.34,411.52,328023.0,398.0781,398.0975,397.6334,397.8074,328023.0
2023-02-15 13:00:00,411.52,411.8,411.44,411.48,247578.0,397.8074,398.0781,397.7301,397.7688,247578.0
2023-02-15 13:05:00,411.47,411.78,411.18,411.77,351590.0,397.7591,398.0588,397.4788,398.0491,351590.0
2023-02-15 13:10:00,411.78,412.07,411.74,411.97,299068.0,398.0588,398.3391,398.0201,398.2425,299068.0
2023-02-15 13:15:00,411.97,412.14,411.79,412.09,282201.0,398.2425,398.4068,398.0685,398.3585,282201.0
2023-02-15 13:20:00,412.09,412.35,412.04,412.21,281835.0,398.3585,398.6098,398.3101,398.4745,281835.0
2023-02-15 13:25:00,412.22,412.41,412.15,412.34,233834.0,398.4841,398.6678,398.4165,398.6001,233834.0
2023-02-15 13:30:00,412.34,412.49,412.1,412.38,559468.0,398.6001,398.7451,398.3681,398.6388,559468.0
2023-02-15 13:35:00,412.35,412.45,412.21,412.4,222083.0,398.6098,398.7065,398.4745,398.6581,222083.0
2023-02-15 13:40:00,412.43,412.83,412.37,412.71,518893.0,398.6871,399.0738,398.6291,398.9578,518893.0
2023-02-15 13:45:00,412.72,412.94,412.69,412.8,368704.0,398.9675,399.1801,398.9385,399.0448,368704.0
2023-02-15 13:50:00,412.8,412.96,412.56,412.9,407050.0,399.0448,399.1995,398.8128,399.1415,407050.0
2023-02-15 13:55:00,412.92,412.99,412.78,412.98,340069.0,399.1608,399.2285,399.0255,399.2188,340069.0
2023-02-15 14:00:00,412.98,413.07,412.82,412.88,565826.0,399.2188,399.3058,399.0641,399.1221,565826.0
2023-02-15 14:05:00,412.88,413.38,412.84,413.23,723991.0,399.1221,399.6055,399.0835,399.4605,723991.0
2023-02-15 14:10:00,413.23,413.49,413.11,413.44,615805.0,399.4605,399.7118,399.3445,399.6635,615805.0
2023-02-15 14:15:00,413.44,413.53,413.06,413.08,705465.0,399.6635,399.7505,399.2961,399.3155,705465.0
2023-02-15 14:20:00,413.08,413.31,413.07,413.13,466602.0,399.3155,399.5378,399.3058,399.3638,466602.0
2023-02-15 14:25:00,413.14,413.24,412.87,413.19,554282.0,399.3735,399.4701,399.1125,399.4218,554282.0
2023-02-15 14:30:00,413.21,413.38,413.09,413.23,376581.0,399.4411,399.6055,399.3251,399.4605,376581.0
2023-02-15 14:35:00,413.23,413.32,413.02,413.24,302954.0,399.4605,399.5475,399.2575,399.4701,302954.0
2023-02-15 14:40:00,413.24,413.47,413.12,413.37,390268.0,399.4701,399.6925,399.3541,399.5958,390268.0
2023-02-15 14:45:00,413.38,413.52,413.01,413.06,505391.0,399.6055,399.7408,399.2478,399.2961,505391.0
2023-02-15 14:50:00,413.07,413.16,412.61,412.7,503613.0,399.3058,399.3928,398.8611,398.9481,503613.0
2023-02-15 14:55:00,412.7,412.77,412.3,412.43,454547.0,398.9481,399.0158,398.5615,398.6871,454547.0
2023-02-15 15:00:00,412.43,412.74,412.43,412.73,362946.0,398.6871,398.9868,398.6871,398.9771,362946.0
2023-02-15 15:05:00,412.74,413.06,412.73,412.99,440773.0,398.9868,399.2961,398.9771,399.2285,440773.0
2023-02-15 15:10:00,412.99,413.02,412.71,412.82,409188.0,399.2285,399.2575,398.9578,399.0641,409188.0
2023-02-15 15:15:00,412.83,412.93,412.51,412.61,375092.0,399.0738,399.1705,398.7645,398.8611,375092.0
2023-02-15 15:20:00,412.64,412.87,412.46,412.5,424998.0,398.8901,399.1125,398.7161,398.7548,424998.0
2023-02-15 15:25:00,412.52,412.83,412.43,412.81,373647.0,398.7741,399.0738,398.6871,399.0545,373647.0
2023-02-15 15:30:00,412.81,413.12,412.72,413.07,541591.0,399.0545,399.3541,398.9675,399.3058,541591.0
2023-02-15 15:35:00,413.07,413.19,412.91,413.1,655790.0,399.3058,399.4218,399.1511,399.3348,655790.0
2023-02-15 15:40:00,413.11,413.26,412.78,412.98,606233.0,399.3445,399.4895,399.0255,399.2188,606233.0
2023-02-15 15:45:00,412.97,413.35,412.9,413.31,586901.0,399.2091,399.5765,399.1415,399.5378,586901.0
2023-02-15 15:50:00,413.32,413.56,412.93,413.21,1384674.0,399.5475,399.7795,399.1705,399.4411,1384674.0
2023-02-15 15:55:00,413.2,414.0,413.01,413.99,2430703.0,399.4315,400.2048,399.2478,400.1951,2430703.0
2023-02-16 09:30:00,408.79,409.54,408.74,409.19,2111991.0,395.1684,395.8934,395.1201,395.5551,2111991.0
2023-02-16 09:35:00,409.19,409.39,408.26,409.36,1231586.0,395.5551,395.7484,394.6561,395.7194,1231586.0
2023-02-16 09:40:00,409.37,409.64,408.63,409.23,1195788.0,395.7291,395.9901,395.0137,395.5938,1195788.0
2023-02-16 09:45:00,409.23,409.68,408.81,409.21,793678.0,395.5938,396.0288,395.1877,395.5744,793678.0
2023-02-16 09:50:00,409.22,409.75,408.97,409.19,921059.0,395.5841,396.0964,395.3424,395.5551,921059.0
2023-02-16 09:55:00,409.2,409.44,408.76,408.86,1129763.0,395.5648,395.7968,395.1394,395.2361,1129763.0
2023-02-16 10:00:00,408.83,409.08,408.4,408.8,1334109.0,395.2071,395.4488,394.7914,395.1781,1334109.0
2023-02-16 10:05:00,408.79,409.59,408.72,409.45,855824.0,395.1684,395.9418,395.1007,395.8064,855824.0
2023-02-16 10:10:00,409.44,410.08,409.3,409.69,983058.0,395.7968,396.4154,395.6614,396.0384,983058.0
2023-02-16 10:15:00,409.7,410.23,409.32,410.16,744907.0,396.0481,396.5604,395.6808,396.4928,744907.0
2023-02-16 10:20:00,410.16,410.64,410.1,410.15,1172921.0,396.4928,396.9568,396.4348,396.4831,1172921.0
2023-02-16 10:25:00,410.16,410.55,409.96,410.53,598013.0,396.4928,396.8698,396.2994,396.8504,598013.0
2023-02-16 10:30:00,410.51,410.83,410.4,410.73,710156.0,396.8311,397.1404,396.7248,397.0438,710156.0
2023-02-16 10:35:00,410.72,411.35,410.53,411.09,955973.0,397.0341,397.6431,396.8504,397.3918,955973.0
2023-02-16 10:40:00,411.09,411.33,410.81,410.89,967143.0,397.3918,397.6238,397.1211,397.1984,967143.0
2023-02-16 10:45:00,410.87,411.6,410.78,411.56,756073.0,397.1791,397.8848,397.0921,397.8461,756073.0
2023-02-16 10:50:00,411.57,411.67,411.14,411.35,1030833.0,397.8558,397.9524,397.4401,397.6431,1030833.0
2023-02-16 10:55:00,411.34,411.38,410.96,411.34,653605.0,397.6334,397.6721,397.2661,397.6334,653605.0
2023-02-16 11:00:00,411.36,411.88,411.24,411.73,922497.0,397.6528,398.1555,397.5368,398.0104,922497.0
2023-02-16 11:05:00,411.7,411.77,410.85,411.28,815198.0,397.9814,398.0491,397.1598,397.5754,815198.0
2023-02-16 11:10:00,411.28,411.53,410.89,411.25,547270.0,397.5754,397.8171,397.1984,397.5464,547270.0
2023-02-16 11:15:00,411.25,411.5,411.04,411.37,507994.0,397.5464,397.7881,397.3434,397.6624,507994.0
2023-02-16 11:20:00,411.37,411.45,410.77,411.15,448561.0,397.6624,397.7398,397.0824,397.4498,448561.0
2023-02-16 11:25:00,411.14,411.6,410.9,411.38,429891.0,397.4401,397.8848,397.2081,397.6721,429891.0
2023-02-16 11:30:00,411.4,411.83,411.26,411.42,523639.0,397.6914,398.1071,397.5561,397.7108,523639.0
2023-02-16 11:35:00,411.42,411.43,410.98,411.23,365846.0,397.7108,397.7204,397.2854,397.5271,365846.0
2023-02-16 11:40:00,411.23,411.64,411.16,411.46,373206.0,397.5271,397.9234,397.4594,397.7494,373206.0
2023-02-16 11:45:00,411.47,412.05,411.45,411.79,673294.0,397.7591,398.3198,397.7398,398.0685,673294.0
2023-02-16 11:50:00,411.81,411.91,411.5,411.55,429927.0,398.0878,398.1845,397.7881,397.8364,429927.0
2023-02-16 11:55:00,411.55,411.79,411.39,411.42,248106.0,397.8364,398.0685,397.6818,397.7108,248106.0
2023-02-16 12:00:00,411.42,411.63,411.28,411.34,327713.0,397.7108,397.9138,397.5754,397.6334,327713.0
2023-02-16 12:05:00,411.34,411.69,411.26,411.56,278442.0,397.6334,397.9718,397.5561,397.8461,278442.0
2023-02-16 12:10:00,411.57,411.9,411.57,411.8,261350.0,397.8558,398.1748,397.8558,398.0781,261350.0
2023-02-16 12:15:00,411.8,411.89,410.86,410.88,611017.0,398.0781,398.1651,397.1694,397.1888,611017.0
2023-02-16 12:20:00,410.88,411.98,410.85,411.93,625646.0,397.1888,398.2521,397.1598,398.2038,625646.0
2023-02-16 12:25:00,411.94,412.15,411.78,411.91,597942.0,398.2135,398.4165,398.0588,398.1845,597942.0
2023-02-16 12:30:00,411.92,412.6,411.84,412.43,580758.0,398.1941,398.8515,398.1168,398.6871,580758.0
2023-02-16 12:35:00,412.44,412.73,412.38,412.48,474161.0,398.6968,398.9771,398.6388,398.7355,474161.0
2023-02-16 12:40:00,412.47,412.72,412.4,412.7,365478.0,398.7258,398.9675,398.6581,398.9481,365478.0
2023-02-16 12:45:00,412.71,412.89,412.52,412.68,594417.0,398.9578,399.1318,398.7741,398.9288,594417.0
2023-02-16 12:50:00,412.68,412.77,412.27,412.42,663220.0,398.9288,399.0158,398.5325,398.6775,663220.0
2023-02-16 12:55:00,412.43,412.47,411.75,412.14,777696.0,398.6871,398.7258,398.0298,398.4068,777696.0
2023-02-16 13:00:00,412.17,412.67,411.77,412.08,661762.0,398.4358,398.9191,398.0491,398.3488,661762.0
2023-02-16 13:05:00,412.07,412.44,412.04,412.37,296054.0,398.3391,398.6968,398.3101,398.6291,296054.0
2023-02-16 13:10:00,412.38,412.42,411.93,411.96,183972.0,398.6388,398.6775,398.2038,398.2328,183972.0
2023-02-16 13:15:00,411.97,412.09,411.6,411.89,384364.0,398.2425,398.3585,397.8848,398.1651,384364.0
2023-02-16 13:20:00,411.89,412.0,411.4,411.78,359501.0,398.1651,398.2715,397.6914,398.0588,359501.0
2023-02-16 13:25:00,411.78,411.91,411.39,411.46,328591.0,398.0588,398.1845,397.6818,397.7494,328591.0
2023-02-16 13:30:00,411.48,411.78,411.3,411.78,423693.0,397.7688,398.0588,397.5948,398.0588,423693.0
2023-02-16 13:35:00,411.77,412.21,411.76,412.08,281974.0,398.0491,398.4745,398.0394,398.3488,281974.0
2023-02-16 13:40:00,412.08,412.29,411.9,412.24,384084.0,398.3488,398.5518,398.1748,398.5035,384084.0
2023-02-16 13:45:00,412.25,412.42,411.94,412.19,371566.0,398.5131,398.6775,398.2135,398.4551,371566.0
2023-02-16 13:50:00,412.18,412.27,411.83,412.11,307385.0,398.4455,398.5325,398.1071,398.3778,307385.0
2023-02-16 13:55:00,412.1,412.21,411.98,412.15,221439.0,398.3681,398.4745,398.2521,398.4165,221439.0
2023-02-16 14:00:00,412.14,412.59,412.13,412.56,423405.0,398.4068,398.8418,398.3971,398.8128,423405.0
2023-02-16 14:05:00,412.58,412.6,412.19,412.3,315202.0,398.8321,398.8515,398.4551,398.5615,315202.0
2023-02-16 14:10:00,412.3,412.47,412.2,412.32,233178.0,398.5615,398.7258,398.4648,398.5808,233178.0
2023-02-16 14:15:00,412.32,412.6,412.14,412.42,330008.0,398.5808,398.8515,398.4068,398.6775,330008.0
2023-02-16 14:20:00,412.43,412.46,411.84,412.43,512935.0,398.6871,398.7161,398.1168,398.6871,512935.0
2023-02-16 14:25:00,412.43,412.72,412.42,412.5,337711.0,398.6871,398.9675,398.6775,398.7548,337711.0
2023-02-16 14:30:00,412.51,412.73,412.48,412.65,288478.0,398.7645,398.9771,398.7355,398.8998,288478.0
2023-02-16 14:35:00,412.65,412.91,412.61,412.67,370218.0,398.8998,399.1511,398.8611,398.9191,370218.0
2023-02-16 14:40:00,412.68,412.72,412.18,412.37,446646.0,398.9288,398.9675,398.4455,398.6291,446646.0
2023-02-16 14:45:00,412.37,412.45,412.23,412.33,316530.0,398.6291,398.7065,398.4938,398.5905,316530.0
2023-02-16 14:50:00,412.34,412.44,412.15,412.33,204622.0,398.6001,398.6968,398.4165,398.5905,204622.0
2023-02-16 14:55:00,412.33,412.48,412.17,412.18,298507.0,398.5905,398.7355,398.4358,398.4455,298507.0
2023-02-16 15:00:00,412.19,412.32,411.57,411.6,480287.0,398.4551,398.5808,397.8558,397.8848,480287.0
2023-02-16 15:05:00,411.59,411.84,410.81,411.4,1711691.0,397.8751,398.1168,397.1211,397.6914,1711691.0
2023-02-16 15:10:00,411.38,411.52,410.93,410.95,520105.0,397.6721,397.8074,397.2371,397.2564,520105.0
2023-02-16 15:15:00,410.95,411.1,410.12,410.22,1484507.0,397.2564,397.4014,396.4541,396.5508,1484507.0
2023-02-16 15:20:00,410.22,410.3,409.59,409.97,1530423.0,396.5508,396.6281,395.9418,396.3091,1530423.0
2023-02-16 15:25:00,409.97,410.24,409.27,409.3,1215905.0,396.3091,396.5701,395.6324,395.6614,1215905.0
2023-02-16 15:30:00,409.31,409.41,408.65,408.97,2087397.0,395.6711,395.7678,395.0331,395.3424,2087397.0
2023-02-16 15:35:00,408.96,409.54,408.77,409.03,1169873.0,395.3328,395.8934,395.1491,395.4004,1169873.0
2023-02-16 15:40:00,409.03,409.13,408.32,409.03,1580329.0,395.4004,395.4971,394.7141,395.4004,1580329.0
2023-02-16 15:45:00,409.04,409.16,408.5,409.07,1670637.0,395.4101,395.5261,394.8881,395.4391,1670637.0
2023-02-16 15:50:00,409.07,409.5,408.65,408.88,2265437.0,395.4391,395.8548,395.0331,395.2554,2265437.0
2023-02-16 15:55:00,408.88,409.05,408.14,408.33,4356890.0,395.2554,395.4198,394.5401,394.7237,4356890.0
2023-02-17 09:30:00,406.06,406.67,405.65,406.63,2007825.0,392.5294,393.1191,392.133,393.0804,2007825.0
2023-02-17 09:35:00,406.63,406.81,405.72,405.75,1128686.0,393.0804,393.2544,392.2007,392.2297,1128686.0
2023-02-17 09:40:00,405.75,405.98,405.36,405.42,1329149.0,392.2297,392.452,391.8527,391.9107,1329149.0
2023-02-17 09:45:00,405.43,405.43,404.85,404.96,1515847.0,391.9204,391.9204,391.3597,391.466,1515847.0
2023-02-17 09:50:00,404.96,405.1,404.25,404.36,1218249.0,391.466,391.6014,390.7797,390.886,1218249.0
2023-02-17 09:55:00,404.35,404.76,404.18,404.74,1247145.0,390.8764,391.2727,390.712,391.2534,1247145.0
2023-02-17 10:00:00,404.75,405.66,404.68,405.52,1209902.0,391.263,392.1427,391.1954,392.0074,1209902.0
2023-02-17 10:05:00,405.51,405.75,405.22,405.36,825955.0,391.9977,392.2297,391.7174,391.8527,825955.0
2023-02-17 10:10:00,405.35,406.1,405.11,405.76,935316.0,391.843,392.5681,391.611,392.2394,935316.0
2023-02-17 10:15:00,405.77,406.71,405.48,406.52,1065876.0,392.249,393.1577,391.9687,392.9741,1065876.0
2023-02-17 10:20:00,406.52,407.04,406.01,406.01,1336840.0,392.9741,393.4767,392.481,392.481,1336840.0
2023-02-17 10:25:00,406.0,406.29,405.83,405.91,677432.0,392.4714,392.7517,392.307,392.3844,677432.0
2023-02-17 10:30:00,405.89,406.63,405.76,406.44,611177.0,392.365,393.0804,392.2394,392.8967,611177.0
2023-02-17 10:35:00,406.45,407.23,406.06,406.27,924577.0,392.9064,393.6604,392.5294,392.7324,924577.0
2023-02-17 10:40:00,406.26,406.3,405.32,405.36,730427.0,392.7227,392.7614,391.814,391.8527,730427.0
2023-02-17 10:45:00,405.35,405.64,405.09,405.38,648633.0,391.843,392.1234,391.5917,391.872,648633.0
2023-02-17 10:50:00,405.39,405.45,404.97,405.13,484846.0,391.8817,391.9397,391.4757,391.6304,484846.0
2023-02-17 10:55:00,405.14,405.36,404.8,404.94,521699.0,391.64,391.8527,391.3114,391.4467,521699.0
2023-02-17 11:00:00,404.94,405.01,404.53,404.86,627696.0,391.4467,391.5144,391.0504,391.3694,627696.0
2023-02-17 11:05:00,404.86,405.37,404.81,404.95,623974.0,391.3694,391.8624,391.321,391.4564,623974.0
2023-02-17 11:10:00,404.94,405.31,404.93,405.15,342978.0,391.4467,391.8044,391.437,391.6497,342978.0
2023-02-17 11:15:00,405.15,405.23,404.76,404.88,343244.0,391.6497,391.727,391.2727,391.3887,343244.0
2023-02-17 11:20:00,404.87,404.87,404.32,404.37,661974.0,391.379,391.379,390.8474,390.8957,661974.0
2023-02-17 11:25:00,404.36,404.66,404.24,404.47,663920.0,390.886,391.176,390.77,390.9924,663920.0
2023-02-17 11:30:00,404.47,404.61,404.12,404.59,713207.0,390.9924,391.1277,390.654,391.1084,713207.0
2023-02-17 11:35:00,404.58,404.96,404.44,404.9,693651.0,391.0987,391.466,390.9634,391.408,693651.0
2023-02-17 11:40:00,404.9,405.24,404.77,405.19,539611.0,391.408,391.7367,391.2824,391.6884,539611.0
2023-02-17 11:45:00,405.19,405.52,405.15,405.2,608682.0,391.6884,392.0074,391.6497,391.698,608682.0
2023-02-17 11:50:00,405.2,405.21,404.54,404.62,527051.0,391.698,391.7077,391.06,391.1374,527051.0
2023-02-17 11:55:00,404.62,404.83,404.34,404.8,582188.0,391.1374,391.3404,390.8667,391.3114,582188.0
2023-02-17 12:00:00,404.79,405.42,404.77,405.12,484777.0,391.3017,391.9107,391.2824,391.6207,484777.0
2023-02-17 12:05:00,405.11,405.66,405.11,405.54,460220.0,391.611,392.1427,391.611,392.0267,460220.0
2023-02-17 12:10:00,405.54,405.99,405.52,405.69,681690.0,392.0267,392.4617,392.0074,392.1717,681690.0
2023-02-17 12:15:00,405.69,405.91,405.37,405.41,539070.0,392.1717,392.3844,391.8624,391.901,539070.0
2023-02-17 12:20:00,405.41,405.58,405.21,405.43,387409.0,391.901,392.0654,391.7077,391.9204,387409.0
2023-02-17 12:25:00,405.43,405.79,405.37,405.48,413490.0,391.9204,392.2684,391.8624,391.9687,413490.0
2023-02-17 12:30:00,405.46,405.54,405.18,405.27,441978.0,391.9494,392.0267,391.6787,391.7657,441978.0
2023-02-17 12:35:00,405.25,405.46,405.08,405.18,286059.0,391.7464,391.9494,391.582,391.6787,286059.0
2023-02-17 12:40:00,405.19,405.29,404.81,404.9,404168.0,391.6884,391.785,391.321,391.408,404168.0
2023-02-17 12:45:00,404.91,405.06,404.63,404.66,460116.0,391.4177,391.5627,391.147,391.176,460116.0
2023-02-17 12:50:00,404.65,404.72,404.05,404.18,612142.0,391.1664,391.234,390.5864,390.712,612142.0
2023-02-17 12:55:00,404.18,404.59,404.1,404.47,444302.0,390.712,391.1084,390.6347,390.9924,444302.0
2023-02-17 13:00:00,404.47,404.61,404.25,404.52,433903.0,390.9924,391.1277,390.7797,391.0407,433903.0
2023-02-17 13:05:00,404.52,405.02,404.4,404.95,589811.0,391.0407,391.524,390.9247,391.4564,589811.0
2023-02-17 13:10:00,404.95,405.26,404.92,405.16,735912.0,391.4564,391.756,391.4274,391.6594,735912.0
2023-02-17 13:15:00,405.18,405.46,405.15,405.19,737454.0,391.6787,391.9494,391.6497,391.6884,737454.0
2023-02-17 13:20:00,405.22,405.23,404.61,404.69,711856.0,391.7174,391.727,391.1277,391.205,711856.0
2023-02-17 13:25:00,404.67,404.78,404.4,404.67,445879.0,391.1857,391.292,390.9247,391.1857,445879.0
2023-02-17 13:30:00,404.67,404.85,404.41,404.84,372951.0,391.1857,391.3597,390.9344,391.35,372951.0
2023-02-17 13:35:00,404.85,405.05,404.74,404.92,463622.0,391.3597,391.553,391.2534,391.4274,463622.0
2023-02-17 13:40:00,404.93,405.18,404.83,405.02,345392.0,391.437,391.6787,391.3404,391.524,345392.0
2023-02-17 13:45:00,405.03,405.31,405.0,405.16,394632.0,391.5337,391.8044,391.5047,391.6594,394632.0
2023-02-17 13:50:00,405.14,405.27,404.76,404.88,505582.0,391.64,391.7657,391.2727,391.3887,505582.0
2023-02-17 13:55:00,404.89,405.19,404.74,405.16,303030.0,391.3984,391.6884,391.2534,391.6594,303030.0
2023-02-17 14:00:00,405.17,405.82,405.17,405.59,1133928.0,391.669,392.2974,391.669,392.075,1133928.0
2023-02-17 14:05:00,405.6,405.8,405.54,405.67,443173.0,392.0847,392.278,392.0267,392.1524,443173.0
2023-02-17 14:10:00,405.67,405.83,405.1,405.21,598256.0,392.1524,392.307,391.6014,391.7077,598256.0
2023-02-17 14:15:00,405.18,405.59,405.1,405.39,453317.0,391.6787,392.075,391.6014,391.8817,453317.0
2023-02-17 14:20:00,405.39,406.33,405.36,406.27,641288.0,391.8817,392.7904,391.8527,392.7324,641288.0
2023-02-17 14:25:00,406.26,406.33,405.96,406.08,1066594.0,392.7227,392.7904,392.4327,392.5487,1066594.0
2023-02-17 14:30:00,406.07,406.53,406.07,406.42,560833.0,392.5391,392.9837,392.5391,392.8774,560833.0
2023-02-17 14:35:00,406.43,406.75,406.35,406.69,581686.0,392.8871,393.1964,392.8097,393.1384,581686.0
2023-02-17 14:40:00,406.68,406.69,406.16,406.19,761876.0,393.1287,393.1384,392.6261,392.6551,761876.0
2023-02-17 14:45:00,406.18,406.62,406.04,406.6,662743.0,392.6454,393.0707,392.5101,393.0514,662743.0
2023-02-17 14:50:00,406.6,407.04,406.59,406.92,842858.0,393.0514,393.4767,393.0417,393.3607,842858.0
2023-02-17 14:55:00,406.93,407.25,406.88,407.09,612312.0,393.3704,393.6797,393.3221,393.5251,612312.0
2023-02-17 15:00:00,407.11,407.51,406.98,407.01,925844.0,393.5444,393.9311,393.4187,393.4477,925844.0
2023-02-17 15:05:00,407.01,407.36,406.71,407.35,783916.0,393.4477,393.7861,393.1577,393.7764,783916.0
2023-02-17 15:10:00,407.35,407.43,406.82,407.0,639990.0,393.7764,393.8537,393.2641,393.4381,639990.0
2023-02-17 15:15:00,407.0,407.29,406.66,406.87,547119.0,393.4381,393.7184,393.1094,393.3124,547119.0
2023-02-17 15:20:00,406.87,407.09,406.51,406.79,685013.0,393.3124,393.5251,392.9644,393.2351,685013.0
2023-02-17 15:25:00,406.78,407.04,406.37,406.54,601402.0,393.2254,393.4767,392.8291,392.9934,601402.0
2023-02-17 15:30:00,406.54,407.12,406.39,407.07,888092.0,392.9934,393.5541,392.8484,393.5057,888092.0
2023-02-17 15:35:00,407.07,407.47,406.77,406.9,922612.0,393.5057,393.8924,393.2157,393.3414,922612.0
2023-02-17 15:40:00,406.9,407.11,406.76,406.79,613987.0,393.3414,393.5444,393.2061,393.2351,613987.0
2023-02-17 15:45:00,406.79,406.9,406.38,406.41,1483104.0,393.2351,393.3414,392.8387,392.8677,1483104.0
2023-02-17 15:50:00,406.43,407.24,406.42,406.87,1705577.0,392.8871,393.6701,392.8774,393.3124,1705577.0
2023-02-17 15:55:00,406.87,407.39,406.85,407.25,3329528.0,393.3124,393.8151,393.2931,393.6797,3329528.0
2023-02-21 09:30:00,403.06,403.87,403.05,403.81,1788987.0,389.6293,390.4124,389.6197,390.3544,1788987.0
2023-02-21 09:35:00,403.81,403.91,403.31,403.74,899009.0,390.3544,390.451,389.871,390.2867,899009.0
2023-02-21 09:40:00,403.72,404.1,403.56,403.98,795292.0,390.2674,390.6347,390.1127,390.5187,795292.0
2023-02-21 09:45:00,403.88,404.16,402.78,402.93,1274914.0,390.422,390.6927,389.3587,389.5037,1274914.0
2023-02-21 09:50:00,402.95,403.42,402.51,403.15,1269745.0,389.523,389.9774,389.0977,389.7163,1269745.0
2023-02-21 09:55:00,403.15,403.28,402.29,402.51,1299780.0,389.7163,389.842,388.885,389.0977,1299780.0
2023-02-21 10:00:00,402.51,402.86,402.11,402.55,1241436.0,389.0977,389.436,388.711,389.1363,1241436.0
2023-02-21 10:05:00,402.53,402.9,402.28,402.39,978261.0,389.117,389.4747,388.8753,388.9817,978261.0
2023-02-21 10:10:00,402.36,402.5,401.66,401.78,1082091.0,388.9527,389.088,388.276,388.392,1082091.0
2023-02-21 10:15:00,401.79,402.2,401.59,401.95,1021791.0,388.4017,388.798,388.2083,388.5563,1021791.0
2023-02-21 10:20:00,401.95,402.26,401.65,401.93,745232.0,388.5563,388.856,388.2663,388.537,745232.0
2023-02-21 10:25:00,401.92,401.97,401.5,401.74,829118.0,388.5273,388.5757,388.1213,388.3533,829118.0
2023-02-21 10:30:00,401.72,402.02,401.48,401.83,1133859.0,388.334,388.624,388.102,388.4403,1133859.0
2023-02-21 10:35:00,401.83,402.23,401.7,401.83,651656.0,388.4403,388.827,388.3147,388.4403,651656.0
2023-02-21 10:40:00,401.84,402.56,401.78,401.96,854225.0,388.45,389.146,388.392,388.566,854225.0
2023-02-21 10:45:00,401.95,402.14,401.46,401.65,651264.0,388.5563,388.74,388.0827,388.2663,651264.0
2023-02-21 10:50:00,401.64,401.76,401.3,401.41,987440.0,388.2567,388.3727,387.928,388.0343,987440.0
2023-02-21 10:55:00,401.41,401.53,401.26,401.34,557616.0,388.0343,388.1503,387.8893,387.9667,557616.0
2023-02-21 11:00:00,401.34,401.72,401.33,401.36,565750.0,387.9667,388.334,387.957,387.986,565750.0
2023-02-21 11:05:00,401.36,401.38,401.02,401.04,680125.0,387.986,388.0053,387.6573,387.6767,680125.0
2023-02-21 11:10:00,401.04,401.25,400.92,401.24,810754.0,387.6767,387.8797,387.5607,387.87,810754.0
2023-02-21 11:15:00,401.24,401.34,400.81,401.0,638442.0,387.87,387.9667,387.4543,387.638,638442.0
2023-02-21 11:20:00,401.0,401.12,400.78,400.88,440017.0,387.638,387.754,387.4253,387.522,440017.0
2023-02-21 11:25:00,400.87,401.13,400.65,400.76,560244.0,387.5123,387.7637,387.2997,387.406,560244.0
2023-02-21 11:30:00,400.75,400.95,400.34,400.65,758287.0,387.3963,387.5897,387.0,387.2997,758287.0
2023-02-21 11:35:00,400.66,400.96,400.56,400.58,673020.0,387.3093,387.5993,387.2127,387.232,673020.0
2023-02-21 11:40:00,400.57,401.02,400.44,400.86,615990.0,387.2223,387.6573,387.0967,387.5027,615990.0
2023-02-21 11:45:00,400.85,401.07,400.75,400.87,502723.0,387.493,387.7057,387.3963,387.5123,502723.0
2023-02-21 11:50:00,400.87,400.88,400.48,400.64,481305.0,387.5123,387.522,387.1353,387.29,481305.0
2023-02-21 11:55:00,400.62,400.78,400.27,400.5,536700.0,387.2707,387.4253,386.9323,387.1547,536700.0
2023-02-21 12:00:00,400.48,400.65,400.33,400.47,331634.0,387.1353,387.2997,386.9903,387.1257,331634.0
2023-02-21 12:05:00,400.49,400.79,400.47,400.61,594254.0,387.145,387.435,387.1257,387.261,594254.0
2023-02-21 12:10:00,400.6,400.67,400.23,400.38,397334.0,387.2513,387.319,386.8936,387.0387,397334.0
2023-02-21 12:15:00,400.37,400.56,400.13,400.56,428292.0,387.029,387.2127,386.797,387.2127,428292.0
2023-02-21 12:20:00,400.55,400.68,400.31,400.42,335820.0,387.203,387.3287,386.971,387.0773,335820.0
2023-02-21 12:25:00,400.42,400.42,400.14,400.28,301570.0,387.0773,387.0773,386.8066,386.942,301570.0
2023-02-21 12:30:00,400.28,400.47,400.11,400.47,314149.0,386.942,387.1257,386.7776,387.1257,314149.0
2023-02-21 12:35:00,400.46,400.66,400.28,400.54,456604.0,387.116,387.3093,386.942,387.1933,456604.0
2023-02-21 12:40:00,400.54,400.78,400.38,400.52,424608.0,387.1933,387.4253,387.0387,387.174,424608.0
2023-02-21 12:45:00,400.53,400.67,400.32,400.62,291857.0,387.1837,387.319,386.9807,387.2707,291857.0
2023-02-21 12:50:00,400.62,400.9,400.57,400.81,393905.0,387.2707,387.5413,387.2223,387.4543,393905.0
2023-02-21 12:55:00,400.82,400.97,400.69,400.89,382007.0,387.464,387.609,387.3383,387.5317,382007.0
2023-02-21 13:00:00,400.88,400.97,400.69,400.86,357164.0,387.522,387.609,387.3383,387.5027,357164.0
2023-02-21 13:05:00,400.86,400.93,400.42,400.48,384816.0,387.5027,387.5703,387.0773,387.1353,384816.0
2023-02-21 13:10:00,400.46,400.49,400.24,400.32,392204.0,387.116,387.145,386.9033,386.9807,392204.0
2023-02-21 13:15:00,400.32,400.5,400.2,400.29,388602.0,386.9807,387.1547,386.8646,386.9517,388602.0
2023-02-21 13:20:00,400.29,400.51,400.19,400.23,319177.0,386.9517,387.1643,386.855,386.8936,319177.0
2023-02-21 13:25:00,400.25,400.33,399.86,400.06,519890.0,386.913,386.9903,386.536,386.7293,519890.0
2023-02-21 13:30:00,400.07,400.07,399.7,399.7,444279.0,386.739,386.739,386.3813,386.3813,444279.0
2023-02-21 13:35:00,399.71,399.81,399.64,399.66,278722.0,386.391,386.4876,386.3233,386.3426,278722.0
2023-02-21 13:40:00,399.66,399.94,399.54,399.83,487807.0,386.3426,386.6133,386.2266,386.507,487807.0
2023-02-21 13:45:00,399.85,400.08,399.75,399.78,371048.0,386.5263,386.7486,386.4296,386.4586,371048.0
2023-02-21 13:50:00,399.77,399.79,399.5,399.63,323912.0,386.449,386.4683,386.188,386.3136,323912.0
2023-02-21 13:55:00,399.63,399.69,399.49,399.66,300785.0,386.3136,386.3716,386.1783,386.3426,300785.0
2023-02-21 14:00:00,399.66,399.68,399.37,399.55,857022.0,386.3426,386.362,386.0623,386.2363,857022.0
2023-02-21 14:05:00,399.56,399.61,399.28,399.31,596514.0,386.246,386.2943,385.9753,386.0043,596514.0
2023-02-21 14:10:00,399.31,399.31,399.03,399.14,781615.0,386.0043,386.0043,385.7336,385.84,781615.0
2023-02-21 14:15:00,399.15,399.26,398.93,398.93,588786.0,385.8496,385.956,385.637,385.637,588786.0
2023-02-21 14:20:00,398.93,399.09,398.83,398.87,747918.0,385.637,385.7916,385.5403,385.579,747918.0
2023-02-21 14:25:00,398.89,399.46,398.82,399.3,831116.0,385.5983,386.1493,385.5306,385.9946,831116.0
2023-02-21 14:30:00,399.3,399.72,399.19,399.72,675378.0,385.9946,386.4006,385.8883,386.4006,675378.0
2023-02-21 14:35:00,399.72,399.83,399.38,399.7,632066.0,386.4006,386.507,386.072,386.3813,632066.0
2023-02-21 14:40:00,399.7,399.93,399.33,399.88,588177.0,386.3813,386.6036,386.0236,386.5553,588177.0
2023-02-21 14:45:00,399.88,400.07,399.71,399.86,581190.0,386.5553,386.739,386.391,386.536,581190.0
2023-02-21 14:50:00,399.85,399.85,399.63,399.79,448690.0,386.5263,386.5263,386.3136,386.4683,448690.0
2023-02-21 14:55:00,399.79,399.88,399.45,399.7,347174.0,386.4683,386.5553,386.1396,386.3813,347174.0
2023-02-21 15:00:00,399.71,400.08,399.58,400.08,345890.0,386.391,386.7486,386.2653,386.7486,345890.0
2023-02-21 15:05:00,400.07,400.1,399.56,399.58,406347.0,386.739,386.768,386.246,386.2653,406347.0
2023-02-21 15:10:00,399.58,399.66,399.33,399.43,589073.0,386.2653,386.3426,386.0236,386.1203,589073.0
2023-02-21 15:15:00,399.45,399.61,399.3,399.46,447410.0,386.1396,386.2943,385.9946,386.1493,447410.0
2023-02-21 15:20:00,399.46,399.77,399.23,399.67,557133.0,386.1493,386.449,385.927,386.3523,557133.0
2023-02-21 15:25:00,399.68,399.73,399.35,399.58,499766.0,386.362,386.4103,386.043,386.2653,499766.0
2023-02-21 15:30:00,399.59,400.16,399.57,400.08,965966.0,386.275,386.826,386.2556,386.7486,965966.0
2023-02-21 15:35:00,400.09,400.09,399.53,399.62,664100.0,386.7583,386.7583,386.217,386.304,664100.0
2023-02-21 15:40:00,399.63,399.77,399.42,399.73,1228813.0,386.3136,386.449,386.1106,386.4103,1228813.0
2023-02-21 15:45:00,399.75,399.99,399.61,399.8,1634601.0,386.4296,386.6616,386.2943,386.478,1634601.0
2023-02-21 15:50:00,399.79,400.02,399.13,399.32,2031813.0,386.4683,386.6906,385.8303,386.014,2031813.0
2023-02-21 15:55:00,399.33,399.46,398.9,399.13,4244630.0,386.0236,386.1493,385.608,385.8303,4244630.0
2023-02-22 09:30:00,399.51,400.02,399.36,399.61,1450044.0,386.1976,386.6906,386.0526,386.2943,1450044.0
2023-02-22 09:35:00,399.62,399.94,399.29,399.85,817639.0,386.304,386.6133,385.985,386.5263,817639.0
2023-02-22 09:40:00,399.87,400.24,399.73,400.06,979346.0,386.5456,386.9033,386.4103,386.7293,979346.0
2023-02-22 09:45:00,400.07,400.47,399.9,400.3,1126427.0,386.739,387.1257,386.5746,386.9613,1126427.0
2023-02-22 09:50:00,400.31,400.37,399.79,399.91,1089646.0,386.971,387.029,386.4683,386.5843,1089646.0
2023-02-22 09:55:00,399.9,400.14,399.67,399.73,725471.0,386.5746,386.8066,386.3523,386.4103,725471.0
2023-02-22 10:00:00,399.72,399.81,399.14,399.24,805463.0,386.4006,386.4876,385.84,385.9366,805463.0
2023-02-22 10:05:00,399.23,399.42,398.97,399.02,682513.0,385.927,386.1106,385.6756,385.724,682513.0
2023-02-22 10:10:00,399.03,399.03,398.15,398.33,984170.0,385.7336,385.7336,384.883,385.057,984170.0
2023-02-22 10:15:00,398.31,398.45,397.91,398.22,760277.0,385.0376,385.173,384.651,384.9506,760277.0
2023-02-22 10:20:00,398.21,399.1,398.19,399.02,953774.0,384.941,385.8013,384.9216,385.724,953774.0
2023-02-22 10:25:00,399.01,399.19,398.43,398.44,645109.0,385.7143,385.8883,385.1536,385.1633,645109.0
2023-02-22 10:30:00,398.41,398.58,397.69,397.75,1225322.0,385.1343,385.2986,384.4383,384.4963,1225322.0
2023-02-22 10:35:00,397.77,398.14,397.62,397.76,858710.0,384.5156,384.8733,384.3706,384.506,858710.0
2023-02-22 10:40:00,397.77,398.35,397.76,398.29,733866.0,384.5156,385.0763,384.506,385.0183,733866.0
2023-02-22 10:45:00,398.29,398.7,398.24,398.62,691324.0,385.0183,385.4146,384.97,385.3373,691324.0
2023-02-22 10:50:00,398.62,399.12,398.59,399.02,554362.0,385.3373,385.8206,385.3083,385.724,554362.0
2023-02-22 10:55:00,399.03,399.41,398.93,399.11,723246.0,385.7336,386.101,385.637,385.811,723246.0
2023-02-22 11:00:00,399.11,399.44,399.03,399.19,582063.0,385.811,386.13,385.7336,385.8883,582063.0
2023-02-22 11:05:00,399.2,399.44,399.0,399.29,642575.0,385.898,386.13,385.7046,385.985,642575.0
2023-02-22 11:10:00,399.29,399.36,398.72,398.82,414712.0,385.985,386.0526,385.434,385.5306,414712.0
2023-02-22 11:15:00,398.83,398.88,398.59,398.82,415654.0,385.5403,385.5886,385.3083,385.5306,415654.0
2023-02-22 11:20:00,398.84,399.3,398.82,399.17,515828.0,385.55,385.9946,385.5306,385.869,515828.0
2023-02-22 11:25:00,399.17,399.23,398.88,399.01,233658.0,385.869,385.927,385.5886,385.7143,233658.0
2023-02-22 11:30:00,399.02,399.34,398.91,399.31,458514.0,385.724,386.0333,385.6176,386.0043,458514.0
2023-02-22 11:35:00,399.3,399.6,398.84,398.88,517231.0,385.9946,386.2846,385.55,385.5886,517231.0
2023-02-22 11:40:00,398.88,399.38,398.88,399.34,336853.0,385.5886,386.072,385.5886,386.0333,336853.0
2023-02-22 11:45:00,399.32,399.39,398.9,399.02,186172.0,386.014,386.0816,385.608,385.724,186172.0
2023-02-22 11:50:00,399.01,399.41,398.92,399.04,275028.0,385.7143,386.101,385.6273,385.7433,275028.0
2023-02-22 11:55:00,399.02,399.45,398.91,399.44,239010.0,385.724,386.1396,385.6176,386.13,239010.0
2023-02-22 12:00:00,399.44,399.46,399.08,399.26,300949.0,386.13,386.1493,385.782,385.956,300949.0
2023-02-22 12:05:00,399.26,399.72,399.26,399.44,513234.0,385.956,386.4006,385.956,386.13,513234.0
2023-02-22 12:10:00,399.44,399.45,399.1,399.28,406091.0,386.13,386.1396,385.8013,385.9753,406091.0
2023-02-22 12:15:00,399.3,399.98,399.28,399.88,552249.0,385.9946,386.652,385.9753,386.5553,552249.0
2023-02-22 12:20:00,399.89,400.03,399.83,400.02,502779.0,386.565,386.7003,386.507,386.6906,502779.0
2023-02-22 12:25:00,400.03,400.2,399.84,399.86,783833.0,386.7003,386.8646,386.5166,386.536,783833.0
2023-02-22 12:30:00,399.87,400.16,399.87,400.04,304776.0,386.5456,386.826,386.5456,386.71,304776.0
2023-02-22 12:35:00,400.04,400.38,399.96,400.17,373953.0,386.71,387.0387,386.6326,386.8356,373953.0
2023-02-22 12:40:00,400.18,400.47,400.13,400.4,388952.0,386.8453,387.1257,386.797,387.058,388952.0
2023-02-22 12:45:00,400.4,400.55,400.09,400.18,543723.0,387.058,387.203,386.7583,386.8453,543723.0
2023-02-22 12:50:00,400.19,400.26,400.09,400.23,296039.0,386.855,386.9226,386.7583,386.8936,296039.0
2023-02-22 12:55:00,400.22,400.25,400.01,400.11,286686.0,386.884,386.913,386.681,386.7776,286686.0
2023-02-22 13:00:00,400.11,400.16,399.81,400.14,393216.0,386.7776,386.826,386.4876,386.8066,393216.0
2023-02-22 13:05:00,400.13,400.42,400.08,400.34,321377.0,386.797,387.0773,386.7486,387.0,321377.0
2023-02-22 13:10:00,400.33,400.42,400.09,400.25,206815.0,386.9903,387.0773,386.7583,386.913,206815.0
2023-02-22 13:15:00,400.25,400.54,400.22,400.45,358479.0,386.913,387.1933,386.884,387.1063,358479.0
2023-02-22 13:20:00,400.45,400.66,400.38,400.61,345360.0,387.1063,387.3093,387.0387,387.261,345360.0
2023-02-22 13:25:00,400.6,400.89,400.56,400.81,518087.0,387.2513,387.5317,387.2127,387.4543,518087.0
2023-02-22 13:30:00,400.81,400.88,400.32,400.56,634289.0,387.4543,387.522,386.9807,387.2127,634289.0
2023-02-22 13:35:00,400.56,400.85,400.35,400.76,301717.0,387.2127,387.493,387.0097,387.406,301717.0
2023-02-22 13:40:00,400.78,400.84,400.65,400.76,310089.0,387.4253,387.4833,387.2997,387.406,310089.0
2023-02-22 13:45:00,400.76,400.79,400.38,400.56,333485.0,387.406,387.435,387.0387,387.2127,333485.0
2023-02-22 13:50:00,400.55,400.55,400.0,400.12,322835.0,387.203,387.203,386.6713,386.7873,322835.0
2023-02-22 13:55:00,400.11,400.45,400.1,400.36,324110.0,386.7776,387.1063,386.768,387.0193,324110.0
2023-02-22 14:00:00,400.36,400.99,399.06,400.48,2124035.0,387.0193,387.6283,385.7626,387.1353,2124035.0
2023-02-22 14:05:00,400.48,401.13,399.79,400.44,1475950.0,387.1353,387.7637,386.4683,387.0967,1475950.0
2023-02-22 14:10:00,400.48,400.83,399.17,399.58,1341623.0,387.1353,387.4737,385.869,386.2653,1341623.0
2023-02-22 14:15:00,399.5,399.93,398.6,399.89,1377511.0,386.188,386.6036,385.318,386.565,1377511.0
2023-02-22 14:20:00,399.91,400.41,399.26,399.43,850646.0,386.5843,387.0677,385.956,386.1203,850646.0
2023-02-22 14:25:00,399.42,399.62,399.05,399.19,901268.0,386.1106,386.304,385.753,385.8883,901268.0
2023-02-22 14:30:00,399.19,399.29,398.34,398.65,1146852.0,385.8883,385.985,385.0666,385.3663,1146852.0
2023-02-22 14:35:00,398.63,398.95,398.32,398.52,772390.0,385.347,385.6563,385.0473,385.2406,772390.0
2023-02-22 14:40:00,398.56,398.69,397.88,398.4,971212.0,385.2793,385.405,384.622,385.1246,971212.0
2023-02-22 14:45:00,398.38,399.13,397.9,399.03,1079842.0,385.1053,385.8303,384.6413,385.7336,1079842.0
2023-02-22 14:50:00,399.03,399.16,398.14,398.17,795062.0,385.7336,385.8593,384.8733,384.9023,795062.0
2023-02-22 14:55:00,398.12,398.12,397.51,397.59,1099847.0,384.854,384.854,384.2643,384.3416,1099847.0
2023-02-22 15:00:00,397.57,397.9,397.29,397.56,991297.0,384.3223,384.6413,384.0516,384.3126,991297.0
2023-02-22 15:05:00,397.6,397.91,397.42,397.75,751708.0,384.3513,384.651,384.1773,384.4963,751708.0
2023-02-22 15:10:00,397.75,398.08,397.41,397.58,783943.0,384.4963,384.8153,384.1676,384.332,783943.0
2023-02-22 15:15:00,397.57,398.14,397.43,397.73,873913.0,384.3223,384.8733,384.187,384.477,873913.0
2023-02-22 15:20:00,397.76,398.3,397.44,398.2,990726.0,384.506,385.028,384.1966,384.9313,990726.0
2023-02-22 15:25:00,398.19,398.39,397.56,397.58,939213.0,384.9216,385.115,384.3126,384.332,939213.0
2023-02-22 15:30:00,397.57,397.98,397.35,397.82,739338.0,384.3223,384.7186,384.1096,384.564,739338.0
2023-02-22 15:35:00,397.82,398.01,397.19,397.24,1365139.0,384.564,384.7476,383.9549,384.0033,1365139.0
2023-02-22 15:40:00,397.23,397.74,397.17,397.37,1351583.0,383.9936,384.4866,383.9356,384.1289,1351583.0
2023-02-22 15:45:00,397.38,397.76,397.2,397.55,1360370.0,384.1386,384.506,383.9646,384.303,1360370.0
2023-02-22 15:50:00,397.56,398.03,397.02,397.88,2288100.0,384.3126,384.767,383.7906,384.622,2288100.0
2023-02-22 15:55:00,397.87,398.71,397.71,398.58,3601461.0,384.6123,385.4243,384.4576,385.2986,3601461.0
2023-02-23 09:30:00,401.56,401.71,401.13,401.29,2536527.0,388.1793,388.3243,387.7637,387.9183,2536527.0
2023-02-23 09:35:00,401.28,401.46,400.91,401.0,1912287.0,387.9087,388.0827,387.551,387.638,1912287.0
2023-02-23 09:40:00,401.0,401.44,400.76,401.06,1330119.0,387.638,388.0633,387.406,387.696,1330119.0
2023-02-23 09:45:00,401.07,402.15,401.06,401.86,1582477.0,387.7057,388.7497,387.696,388.4693,1582477.0
2023-02-23 09:50:00,401.86,402.19,401.63,402.1,1065093.0,388.4693,388.7883,388.247,388.7013,1065093.0
2023-02-23 09:55:00,402.1,402.2,401.7,401.81,1182765.0,388.7013,388.798,388.3147,388.421,1182765.0
2023-02-23 10:00:00,401.82,402.18,401.26,401.31,1001880.0,388.4307,388.7787,387.8893,387.9377,1001880.0
2023-02-23 10:05:00,401.31,401.36,400.51,401.01,1218012.0,387.9377,387.986,387.1643,387.6477,1218012.0
2023-02-23 10:10:00,401.02,401.07,400.51,400.97,672256.0,387.6573,387.7057,387.1643,387.609,672256.0
2023-02-23 10:15:00,400.98,401.18,400.73,400.85,704416.0,387.6187,387.812,387.377,387.493,704416.0
2023-02-23 10:20:00,400.85,401.11,400.66,401.08,686685.0,387.493,387.7443,387.3093,387.7153,686685.0
2023-02-23 10:25:00,401.08,401.3,400.88,401.04,694704.0,387.7153,387.928,387.522,387.6767,694704.0
2023-02-23 10:30:00,401.05,401.3,400.15,401.19,1179612.0,387.6863,387.928,386.8163,387.8217,1179612.0
2023-02-23 10:35:00,401.2,401.22,400.81,400.88,486147.0,387.8313,387.8507,387.4543,387.522,486147.0
2023-02-23 10:40:00,400.88,400.88,400.29,400.32,649029.0,387.522,387.522,386.9517,386.9807,649029.0
2023-02-23 10:45:00,400.31,400.42,398.89,399.05,1557039.0,386.971,387.0773,385.5983,385.753,1557039.0
2023-02-23 10:50:00,399.06,399.24,398.85,399.18,1509516.0,385.7626,385.9366,385.5596,385.8786,1509516.0
2023-02-23 10:55:00,399.19,399.21,398.85,399.17,921993.0,385.8883,385.9076,385.5596,385.869,921993.0
2023-02-23 11:00:00,399.16,399.65,399.03,399.45,1156513.0,385.8593,386.333,385.7336,386.1396,1156513.0
2023-02-23 11:05:00,399.46,399.51,398.34,398.58,1249919.0,386.1493,386.1976,385.0666,385.2986,1249919.0
2023-02-23 11:10:00,398.58,398.99,398.52,398.65,699864.0,385.2986,385.695,385.2406,385.3663,699864.0
2023-02-23 11:15:00,398.67,398.7,398.29,398.37,959821.0,385.3856,385.4146,385.0183,385.0956,959821.0
2023-02-23 11:20:00,398.36,398.38,397.95,398.13,1251131.0,385.086,385.1053,384.6896,384.8636,1251131.0
2023-02-23 11:25:00,398.14,398.35,397.75,397.96,1075186.0,384.8733,385.0763,384.4963,384.6993,1075186.0
2023-02-23 11:30:00,397.97,398.17,397.8,398.06,1010487.0,384.709,384.9023,384.5446,384.796,1010487.0
2023-02-23 11:35:00,398.07,398.21,397.6,397.69,912196.0,384.8056,384.941,384.3513,384.4383,912196.0
2023-02-23 11:40:00,397.7,397.72,396.81,397.14,1575749.0,384.448,384.4673,383.5876,383.9066,1575749.0
2023-02-23 11:45:00,397.13,397.44,397.01,397.03,848376.0,383.8969,384.1966,383.7809,383.8003,848376.0
2023-02-23 11:50:00,397.02,397.1,396.54,396.6,1034773.0,383.7906,383.8679,383.3266,383.3846,1034773.0
2023-02-23 11:55:00,396.62,396.71,396.4,396.47,823015.0,383.4039,383.4909,383.1913,383.2589,823015.0
2023-02-23 12:00:00,396.47,396.71,396.35,396.64,916575.0,383.2589,383.4909,383.1429,383.4233,916575.0
2023-02-23 12:05:00,396.65,396.83,396.52,396.62,713624.0,383.4329,383.6069,383.3073,383.4039,713624.0
2023-02-23 12:10:00,396.63,396.79,396.25,396.73,791778.0,383.4136,383.5683,383.0463,383.5103,791778.0
2023-02-23 12:15:00,396.73,397.2,396.69,396.84,1036440.0,383.5103,383.9646,383.4716,383.6166,1036440.0
2023-02-23 12:20:00,396.84,397.0,396.3,397.0,722379.0,383.6166,383.7713,383.0946,383.7713,722379.0
2023-02-23 12:25:00,396.99,397.03,396.72,396.84,435961.0,383.7616,383.8003,383.5006,383.6166,435961.0
2023-02-23 12:30:00,396.84,397.32,396.6,397.21,720531.0,383.6166,384.0806,383.3846,383.9743,720531.0
2023-02-23 12:35:00,397.21,397.48,397.06,397.12,791989.0,383.9743,384.2353,383.8293,383.8873,791989.0
2023-02-23 12:40:00,397.11,397.45,396.86,397.36,533290.0,383.8776,384.2063,383.6359,384.1193,533290.0
2023-02-23 12:45:00,397.35,397.45,397.05,397.24,308030.0,384.1096,384.2063,383.8196,384.0033,308030.0
2023-02-23 12:50:00,397.23,397.46,397.19,397.24,366304.0,383.9936,384.216,383.9549,384.0033,366304.0
2023-02-23 12:55:00,397.24,397.63,397.15,397.57,539389.0,384.0033,384.3803,383.9163,384.3223,539389.0
2023-02-23 13:00:00,397.59,398.0,397.21,397.44,928471.0,384.3416,384.738,383.9743,384.1966,928471.0
2023-02-23 13:05:00,397.44,397.48,397.13,397.26,360340.0,384.1966,384.2353,383.8969,384.0226,360340.0
2023-02-23 13:10:00,397.25,397.4,397.12,397.25,290603.0,384.0129,384.1579,383.8873,384.0129,290603.0
2023-02-23 13:15:00,397.23,397.58,397.03,397.57,461506.0,383.9936,384.332,383.8003,384.3223,461506.0
2023-02-23 13:20:00,397.57,397.66,397.35,397.46,433287.0,384.3223,384.4093,384.1096,384.216,433287.0
2023-02-23 13:25:00,397.46,397.72,397.25,397.66,367531.0,384.216,384.4673,384.0129,384.4093,367531.0
2023-02-23 13:30:00,397.65,397.67,397.29,397.57,420936.0,384.3996,384.419,384.0516,384.3223,420936.0
2023-02-23 13:35:00,397.58,397.73,397.37,397.7,416074.0,384.332,384.477,384.1289,384.448,416074.0
2023-02-23 13:40:00,397.69,398.28,397.65,397.84,1005387.0,384.4383,385.0086,384.3996,384.5833,1005387.0
2023-02-23 13:45:00,397.84,398.4,397.65,398.33,710174.0,384.5833,385.1246,384.3996,385.057,710174.0
2023-02-23 13:50:00,398.35,398.42,398.1,398.13,562763.0,385.0763,385.144,384.8346,384.8636,562763.0
2023-02-23 13:55:00,398.13,398.33,397.91,398.19,455081.0,384.8636,385.057,384.651,384.9216,455081.0
2023-02-23 14:00:00,398.19,398.39,397.89,398.17,654289.0,384.9216,385.115,384.6316,384.9023,654289.0
2023-02-23 14:05:00,398.19,398.56,398.18,398.44,610629.0,384.9216,385.2793,384.912,385.1633,610629.0
2023-02-23 14:10:00,398.44,398.98,398.3,398.94,641603.0,385.1633,385.6853,385.028,385.6466,641603.0
2023-02-23 14:15:00,398.94,399.78,398.94,399.63,1703334.0,385.6466,386.4586,385.6466,386.3136,1703334.0
2023-02-23 14:20:00,399.65,399.92,399.57,399.85,986968.0,386.333,386.594,386.2556,386.5263,986968.0
2023-02-23 14:25:00,399.83,400.03,399.68,399.87,914128.0,386.507,386.7003,386.362,386.5456,914128.0
2023-02-23 14:30:00,399.87,400.61,399.84,400.38,1272239.0,386.5456,387.261,386.5166,387.0387,1272239.0
2023-02-23 14:35:00,400.39,400.62,400.27,400.42,802576.0,387.0483,387.2707,386.9323,387.0773,802576.0
2023-02-23 14:40:00,400.41,400.54,400.15,400.33,814378.0,387.0677,387.1933,386.8163,386.9903,814378.0
2023-02-23 14:45:00,400.33,400.56,400.15,400.42,772828.0,386.9903,387.2127,386.8163,387.0773,772828.0
2023-02-23 14:50:00,400.41,400.49,400.07,400.37,795174.0,387.0677,387.145,386.739,387.029,795174.0
2023-02-23 14:55:00,400.37,400.44,399.93,400.12,1017136.0,387.029,387.0967,386.6036,386.7873,1017136.0
2023-02-23 15:00:00,400.12,400.91,400.11,400.88,817503.0,386.7873,387.551,386.7776,387.522,817503.0
2023-02-23 15:05:00,400.89,401.0,400.55,400.64,835363.0,387.5317,387.638,387.203,387.29,835363.0
2023-02-23 15:10:00,400.63,401.13,400.57,401.0,888838.0,387.2803,387.7637,387.2223,387.638,888838.0
2023-02-23 15:15:00,401.0,401.14,400.75,400.77,1008517.0,387.638,387.7733,387.3963,387.4157,1008517.0
2023-02-23 15:20:00,400.76,401.07,400.53,401.04,684410.0,387.406,387.7057,387.1837,387.6767,684410.0
2023-02-23 15:25:00,401.04,401.45,400.83,401.39,762184.0,387.6767,388.073,387.4737,388.015,762184.0
2023-02-23 15:30:00,401.39,401.62,401.2,401.44,916347.0,388.015,388.2373,387.8313,388.0633,916347.0
2023-02-23 15:35:00,401.44,401.44,401.09,401.28,785399.0,388.0633,388.0633,387.725,387.9087,785399.0
2023-02-23 15:40:00,401.29,401.46,401.11,401.33,1078998.0,387.9183,388.0827,387.7443,387.957,1078998.0
2023-02-23 15:45:00,401.32,401.32,400.75,400.92,1127513.0,387.9473,387.9473,387.3963,387.5607,1127513.0
2023-02-23 15:50:00,400.93,401.16,400.51,400.54,1716884.0,387.5703,387.7927,387.1643,387.1933,1716884.0
2023-02-23 15:55:00,400.54,400.94,400.41,400.65,4349663.0,387.1933,387.58,387.0677,387.2997,4349663.0
2023-02-24 09:30:00,395.41,395.95,395.17,395.83,2586249.0,382.2343,382.7563,382.0023,382.6403,2586249.0
2023-02-24 09:35:00,395.84,396.37,395.4,396.32,1721504.0,382.6499,383.1623,382.2246,383.1139,1721504.0
2023-02-24 09:40:00,396.32,396.47,394.76,394.79,1401396.0,383.1139,383.2589,381.6059,381.6349,1401396.0
2023-02-24 09:45:00,394.8,394.81,394.16,394.41,1451255.0,381.6446,381.6543,381.0259,381.2676,1451255.0
2023-02-24 09:50:00,394.42,394.74,394.21,394.7,1224295.0,381.2772,381.5866,381.0742,381.5479,1224295.0
2023-02-24 09:55:00,394.74,394.95,394.24,394.49,1342135.0,381.5866,381.7896,381.1032,381.3449,1342135.0
2023-02-24 10:00:00,394.48,395.32,394.1,395.01,1855657.0,381.3352,382.1473,380.9679,381.8476,1855657.0
2023-02-24 10:05:00,395.01,395.4,394.47,394.72,1788668.0,381.8476,382.2246,381.3256,381.5673,1788668.0
2023-02-24 10:10:00,394.71,394.84,394.16,394.29,1248062.0,381.5576,381.6833,381.0259,381.1516,1248062.0
2023-02-24 10:15:00,394.3,394.53,393.85,394.18,1829040.0,381.1612,381.3836,380.7262,381.0452,1829040.0
2023-02-24 10:20:00,394.17,394.39,393.88,393.97,1107494.0,381.0356,381.2482,380.7552,380.8422,1107494.0
2023-02-24 10:25:00,393.96,394.41,393.87,394.28,891685.0,380.8326,381.2676,380.7456,381.1419,891685.0
2023-02-24 10:30:00,394.29,394.39,393.78,394.28,1405992.0,381.1516,381.2482,380.6586,381.1419,1405992.0
2023-02-24 10:35:00,394.27,394.57,393.97,394.1,849482.0,381.1322,381.4223,380.8422,380.9679,849482.0
2023-02-24 10:40:00,394.09,394.42,393.79,394.36,1137999.0,380.9582,381.2772,380.6682,381.2192,1137999.0
2023-02-24 10:45:00,394.37,394.78,394.07,394.08,830703.0,381.2289,381.6253,380.9389,380.9486,830703.0
2023-02-24 10:50:00,394.1,394.14,393.75,393.9,703117.0,380.9679,381.0066,380.6296,380.7746,703117.0
2023-02-24 10:55:00,393.89,394.15,393.64,394.1,845051.0,380.7649,381.0162,380.5232,380.9679,845051.0
2023-02-24 11:00:00,394.11,394.35,393.98,394.05,690864.0,380.9776,381.2096,380.8519,380.9196,690864.0
2023-02-24 11:05:00,394.07,394.73,394.02,394.61,727475.0,380.9389,381.5769,380.8906,381.4609,727475.0
2023-02-24 11:10:00,394.6,394.9,394.53,394.67,936856.0,381.4513,381.7413,381.3836,381.5189,936856.0
2023-02-24 11:15:00,394.67,395.13,394.61,394.86,856680.0,381.5189,381.9636,381.4609,381.7026,856680.0
2023-02-24 11:20:00,394.86,395.18,394.6,394.95,767067.0,381.7026,382.0119,381.4513,381.7896,767067.0
2023-02-24 11:25:00,394.96,395.64,394.94,395.35,1060669.0,381.7993,382.4566,381.7799,382.1763,1060669.0
2023-02-24 11:30:00,395.37,395.78,395.09,395.46,1183255.0,382.1956,382.5919,381.9249,382.2826,1183255.0
2023-02-24 11:35:00,395.44,395.51,395.0,395.03,736328.0,382.2633,382.3309,381.8379,381.8669,736328.0
2023-02-24 11:40:00,395.02,396.03,395.01,395.79,1165792.0,381.8573,382.8336,381.8476,382.6016,1165792.0
2023-02-24 11:45:00,395.8,396.28,395.75,396.14,1024657.0,382.6113,383.0753,382.5629,382.9399,1024657.0
2023-02-24 11:50:00,396.12,396.7,395.97,395.99,1410645.0,382.9206,383.4813,382.7756,382.7949,1410645.0
2023-02-24 11:55:00,395.99,396.22,395.69,395.88,971511.0,382.7949,383.0173,382.5049,382.6886,971511.0
2023-02-24 12:00:00,395.88,396.11,395.59,395.62,745784.0,382.6886,382.9109,382.4083,382.4373,745784.0
2023-02-24 12:05:00,395.62,395.71,395.37,395.61,756873.0,382.4373,382.5243,382.1956,382.4276,756873.0
2023-02-24 12:10:00,395.62,395.86,395.51,395.85,547103.0,382.4373,382.6693,382.3309,382.6596,547103.0
2023-02-24 12:15:00,395.86,395.9,395.3,395.42,597697.0,382.6693,382.7079,382.1279,382.2439,597697.0
2023-02-24 12:20:00,395.44,395.75,395.32,395.61,412210.0,382.2633,382.5629,382.1473,382.4276,412210.0
2023-02-24 12:25:00,395.61,395.74,395.24,395.56,771365.0,382.4276,382.5533,382.0699,382.3793,771365.0
2023-02-24 12:30:00,395.57,395.95,395.35,395.41,601256.0,382.3889,382.7563,382.1763,382.2343,601256.0
2023-02-24 12:35:00,395.41,395.51,395.15,395.23,520736.0,382.2343,382.3309,381.9829,382.0603,520736.0
2023-02-24 12:40:00,395.22,395.29,394.92,395.01,576048.0,382.0506,382.1183,381.7606,381.8476,576048.0
2023-02-24 12:45:00,395.01,395.03,394.67,394.75,620600.0,381.8476,381.8669,381.5189,381.5963,620600.0
2023-02-24 12:50:00,394.75,394.89,394.63,394.77,460957.0,381.5963,381.7316,381.4803,381.6156,460957.0
2023-02-24 12:55:00,394.76,394.78,394.56,394.66,688208.0,381.6059,381.6253,381.4126,381.5093,688208.0
2023-02-24 13:00:00,394.66,394.88,394.49,394.66,602799.0,381.5093,381.7219,381.3449,381.5093,602799.0
2023-02-24 13:05:00,394.65,394.72,394.29,394.43,517333.0,381.4996,381.5673,381.1516,381.2869,517333.0
2023-02-24 13:10:00,394.42,394.53,394.3,394.42,458753.0,381.2772,381.3836,381.1612,381.2772,458753.0
2023-02-24 13:15:00,394.42,394.75,394.37,394.72,555586.0,381.2772,381.5963,381.2289,381.5673,555586.0
2023-02-24 13:20:00,394.72,395.24,394.66,395.09,679542.0,381.5673,382.0699,381.5093,381.9249,679542.0
2023-02-24 13:25:00,395.09,395.34,395.04,395.12,382578.0,381.9249,382.1666,381.8766,381.9539,382578.0
2023-02-24 13:30:00,395.13,395.13,394.52,394.88,810661.0,381.9636,381.9636,381.3739,381.7219,810661.0
2023-02-24 13:35:00,394.9,395.15,394.87,395.13,377618.0,381.7413,381.9829,381.7123,381.9636,377618.0
2023-02-24 13:40:00,395.12,395.41,395.08,395.35,591609.0,381.9539,382.2343,381.9153,382.1763,591609.0
2023-02-24 13:45:00,395.35,395.69,395.27,395.47,560762.0,382.1763,382.5049,382.0989,382.2923,560762.0
2023-02-24 13:50:00,395.48,395.77,395.42,395.74,443064.0,382.3019,382.5823,382.2439,382.5533,443064.0
2023-02-24 13:55:00,395.75,395.88,395.44,395.58,856061.0,382.5629,382.6886,382.2633,382.3986,856061.0
2023-02-24 14:00:00,395.59,395.96,395.46,395.76,587832.0,382.4083,382.7659,382.2826,382.5726,587832.0
2023-02-24 14:05:00,395.78,396.0,395.66,395.89,431826.0,382.5919,382.8046,382.4759,382.6983,431826.0
2023-02-24 14:10:00,395.88,395.89,395.37,395.67,783571.0,382.6886,382.6983,382.1956,382.4856,783571.0
2023-02-24 14:15:00,395.68,396.11,395.68,396.05,584289.0,382.4953,382.9109,382.4953,382.8529,584289.0
2023-02-24 14:20:00,396.04,396.21,395.62,395.83,1082617.0,382.8433,383.0076,382.4373,382.6403,1082617.0
2023-02-24 14:25:00,395.82,396.13,395.71,395.77,529702.0,382.6306,382.9303,382.5243,382.5823,529702.0
2023-02-24 14:30:00,395.78,395.87,395.4,395.58,635203.0,382.5919,382.6789,382.2246,382.3986,635203.0
2023-02-24 14:35:00,395.56,395.71,395.42,395.65,409901.0,382.3793,382.5243,382.2439,382.4663,409901.0
2023-02-24 14:40:00,395.65,395.67,395.12,395.3,662830.0,382.4663,382.4856,381.9539,382.1279,662830.0
2023-02-24 14:45:00,395.3,396.19,395.21,396.1,574874.0,382.1279,382.9883,382.0409,382.9013,574874.0
2023-02-24 14:50:00,396.11,396.52,396.08,396.37,701373.0,382.9109,383.3073,382.8819,383.1623,701373.0
2023-02-24 14:55:00,396.37,397.06,396.26,396.81,1081536.0,383.1623,383.8293,383.0559,383.5876,1081536.0
2023-02-24 15:00:00,396.79,397.25,396.46,396.51,1050337.0,383.5683,384.0129,383.2493,383.2976,1050337.0
2023-02-24 15:05:00,396.5,397.03,396.5,396.92,736005.0,383.2879,383.8003,383.2879,383.6939,736005.0
2023-02-24 15:10:00,396.93,397.02,396.43,396.47,608646.0,383.7036,383.7906,383.2203,383.2589,608646.0
2023-02-24 15:15:00,396.47,396.74,396.27,396.74,861744.0,383.2589,383.5199,383.0656,383.5199,861744.0
2023-02-24 15:20:00,396.74,396.99,396.65,396.9,809781.0,383.5199,383.7616,383.4329,383.6746,809781.0
2023-02-24 15:25:00,396.91,397.11,396.38,396.42,790873.0,383.6843,383.8776,383.1719,383.2106,790873.0
2023-02-24 15:30:00,396.41,396.55,395.77,395.77,1379070.0,383.2009,383.3363,382.5823,382.5823,1379070.0
2023-02-24 15:35:00,395.76,395.8,395.37,395.5,1669495.0,382.5726,382.6113,382.1956,382.3213,1669495.0
2023-02-24 15:40:00,395.49,395.8,395.35,395.65,1774319.0,382.3116,382.6113,382.1763,382.4663,1774319.0
2023-02-24 15:45:00,395.63,395.65,395.35,395.49,2277471.0,382.4469,382.4663,382.1763,382.3116,2277471.0
2023-02-24 15:50:00,395.51,395.85,395.05,395.81,3774806.0,382.3309,382.6596,381.8863,382.6209,3774806.0
2023-02-24 15:55:00,395.82,396.59,395.82,396.39,6001883.0,382.6306,383.3749,382.6306,383.1816,6001883.0
2023-02-27 09:30:00,399.86,400.03,399.26,399.29,2496071.0,386.536,386.7003,385.956,385.985,2496071.0
2023-02-27 09:35:00,399.29,399.69,399.17,399.3,1295207.0,385.985,386.3716,385.869,385.9946,1295207.0
2023-02-27 09:40:00,399.32,399.76,399.24,399.28,1023310.0,386.014,386.4393,385.9366,385.9753,1023310.0
2023-02-27 09:45:00,399.27,399.51,399.08,399.37,989885.0,385.9656,386.1976,385.782,386.0623,989885.0
2023-02-27 09:50:00,399.38,399.89,399.3,399.73,917488.0,386.072,386.565,385.9946,386.4103,917488.0
2023-02-27 09:55:00,399.73,400.35,399.7,400.31,1290919.0,386.4103,387.0097,386.3813,386.971,1290919.0
2023-02-27 10:00:00,400.33,400.7,400.08,400.56,1348260.0,386.9903,387.348,386.7486,387.2127,1348260.0
2023-02-27 10:05:00,400.57,401.29,400.53,401.11,1529935.0,387.2223,387.9183,387.1837,387.7443,1529935.0
2023-02-27 10:10:00,401.12,401.14,400.73,400.91,1094808.0,387.754,387.7733,387.377,387.551,1094808.0
2023-02-27 10:15:00,400.91,401.16,400.84,401.11,1138270.0,387.551,387.7927,387.4833,387.7443,1138270.0
2023-02-27 10:20:00,401.11,401.16,400.65,400.86,1046855.0,387.7443,387.7927,387.2997,387.5027,1046855.0
2023-02-27 10:25:00,400.86,401.11,400.67,400.68,891298.0,387.5027,387.7443,387.319,387.3287,891298.0
2023-02-27 10:30:00,400.68,400.9,400.38,400.55,1128942.0,387.3287,387.5413,387.0387,387.203,1128942.0
2023-02-27 10:35:00,400.54,400.55,399.17,399.36,1828958.0,387.1933,387.203,385.869,386.0526,1828958.0
2023-02-27 10:40:00,399.36,399.43,398.71,399.4,1815415.0,386.0526,386.1203,385.4243,386.0913,1815415.0
2023-02-27 10:45:00,399.41,399.42,398.85,399.2,785028.0,386.101,386.1106,385.5596,385.898,785028.0
2023-02-27 10:50:00,399.2,399.36,398.95,399.2,649059.0,385.898,386.0526,385.6563,385.898,649059.0
2023-02-27 10:55:00,399.18,399.23,398.57,399.21,1018499.0,385.8786,385.927,385.289,385.9076,1018499.0
2023-02-27 11:00:00,399.22,399.49,399.12,399.19,597854.0,385.9173,386.1783,385.8206,385.8883,597854.0
2023-02-27 11:05:00,399.2,399.52,399.16,399.43,467852.0,385.898,386.2073,385.8593,386.1203,467852.0
2023-02-27 11:10:00,399.42,399.57,398.52,398.72,848078.0,386.1106,386.2556,385.2406,385.434,848078.0
2023-02-27 11:15:00,398.73,398.92,398.37,398.53,832549.0,385.4436,385.6273,385.0956,385.2503,832549.0
2023-02-27 11:20:00,398.53,398.72,398.32,398.32,558265.0,385.2503,385.434,385.0473,385.0473,558265.0
2023-02-27 11:25:00,398.33,398.56,398.2,398.41,729644.0,385.057,385.2793,384.9313,385.1343,729644.0
2023-02-27 11:30:00,398.43,398.61,397.63,397.84,1207200.0,385.1536,385.3276,384.3803,384.5833,1207200.0
2023-02-27 11:35:00,397.84,398.22,397.73,398.16,670343.0,384.5833,384.9506,384.477,384.8926,670343.0
2023-02-27 11:40:00,398.17,398.29,398.06,398.13,405392.0,384.9023,385.0183,384.796,384.8636,405392.0
2023-02-27 11:45:00,398.13,398.39,398.04,398.31,385397.0,384.8636,385.115,384.7766,385.0376,385397.0
2023-02-27 11:50:00,398.3,398.39,398.08,398.23,435081.0,385.028,385.115,384.8153,384.9603,435081.0
2023-02-27 11:55:00,398.24,398.4,398.11,398.27,389716.0,384.97,385.1246,384.8443,384.999,389716.0
2023-02-27 12:00:00,398.27,398.35,397.82,398.06,450532.0,384.999,385.0763,384.564,384.796,450532.0
2023-02-27 12:05:00,398.07,398.15,397.75,397.82,444020.0,384.8056,384.883,384.4963,384.564,444020.0
2023-02-27 12:10:00,397.81,398.19,397.66,398.11,524124.0,384.5543,384.9216,384.4093,384.8443,524124.0
2023-02-27 12:15:00,398.09,398.26,398.04,398.08,462476.0,384.825,384.9893,384.7766,384.8153,462476.0
2023-02-27 12:20:00,398.08,398.08,397.57,397.79,408746.0,384.8153,384.8153,384.3223,384.535,408746.0
2023-02-27 12:25:00,397.8,398.24,397.8,398.15,382979.0,384.5446,384.97,384.5446,384.883,382979.0
2023-02-27 12:30:00,398.17,398.73,398.13,398.49,762748.0,384.9023,385.4436,384.8636,385.2116,762748.0
2023-02-27 12:35:00,398.5,398.65,398.46,398.51,269044.0,385.2213,385.3663,385.1826,385.231,269044.0
2023-02-27 12:40:00,398.51,398.56,398.22,398.33,493766.0,385.231,385.2793,384.9506,385.057,493766.0
2023-02-27 12:45:00,398.35,398.69,398.33,398.58,335544.0,385.0763,385.405,385.057,385.2986,335544.0
2023-02-27 12:50:00,398.57,398.77,398.33,398.55,339026.0,385.289,385.4823,385.057,385.2696,339026.0
2023-02-27 12:55:00,398.55,398.83,398.55,398.71,308144.0,385.2696,385.5403,385.2696,385.4243,308144.0
2023-02-27 13:00:00,398.72,398.87,398.65,398.71,262353.0,385.434,385.579,385.3663,385.4243,262353.0
2023-02-27 13:05:00,398.71,398.83,398.56,398.79,357425.0,385.4243,385.5403,385.2793,385.5016,357425.0
2023-02-27 13:10:00,398.8,399.05,398.71,399.04,345107.0,385.5113,385.753,385.4243,385.7433,345107.0
2023-02-27 13:15:00,399.04,399.19,398.94,398.97,360292.0,385.7433,385.8883,385.6466,385.6756,360292.0
2023-02-27 13:20:00,398.97,399.08,398.62,398.77,359861.0,385.6756,385.782,385.3373,385.4823,359861.0
2023-02-27 13:25:00,398.78,398.91,398.58,398.78,297259.0,385.492,385.6176,385.2986,385.492,297259.0
2023-02-27 13:30:00,398.8,398.92,398.58,398.75,201600.0,385.5113,385.6273,385.2986,385.463,201600.0
2023-02-27 13:35:00,398.76,398.82,398.43,398.64,427805.0,385.4726,385.5306,385.1536,385.3566,427805.0
2023-02-27 13:40:00,398.66,398.74,398.24,398.33,277770.0,385.376,385.4533,384.97,385.057,277770.0
2023-02-27 13:45:00,398.34,398.34,398.11,398.18,447655.0,385.0666,385.0666,384.8443,384.912,447655.0
2023-02-27 13:50:00,398.18,398.58,398.17,398.51,369043.0,384.912,385.2986,384.9023,385.231,369043.0
2023-02-27 13:55:00,398.51,399.02,398.46,399.02,448253.0,385.231,385.724,385.1826,385.724,448253.0
2023-02-27 14:00:00,399.02,399.44,398.93,399.24,655500.0,385.724,386.13,385.637,385.9366,655500.0
2023-02-27 14:05:00,399.23,399.42,399.15,399.24,506545.0,385.927,386.1106,385.8496,385.9366,506545.0
2023-02-27 14:10:00,399.24,399.51,399.18,399.19,488106.0,385.9366,386.1976,385.8786,385.8883,488106.0
2023-02-27 14:15:00,399.19,399.22,398.64,398.69,730125.0,385.8883,385.9173,385.3566,385.405,730125.0
2023-02-27 14:20:00,398.69,398.73,398.44,398.54,320876.0,385.405,385.4436,385.1633,385.26,320876.0
2023-02-27 14:25:00,398.56,398.76,398.43,398.66,511817.0,385.2793,385.4726,385.1536,385.376,511817.0
2023-02-27 14:30:00,398.69,398.74,398.55,398.68,328527.0,385.405,385.4533,385.2696,385.3953,328527.0
2023-02-27 14:35:00,398.67,398.78,398.44,398.55,335776.0,385.3856,385.492,385.1633,385.2696,335776.0
2023-02-27 14:40:00,398.54,398.61,397.94,398.21,649678.0,385.26,385.3276,384.68,384.941,649678.0
2023-02-27 14:45:00,398.22,398.22,397.76,398.04,613540.0,384.9506,384.9506,384.506,384.7766,613540.0
2023-02-27 14:50:00,398.04,398.19,397.85,398.13,642772.0,384.7766,384.9216,384.593,384.8636,642772.0
2023-02-27 14:55:00,398.12,398.18,397.91,397.93,373235.0,384.854,384.912,384.651,384.6703,373235.0
2023-02-27 15:00:00,397.94,398.18,397.7,397.83,597842.0,384.68,384.912,384.448,384.5736,597842.0
2023-02-27 15:05:00,397.84,397.84,397.41,397.51,873103.0,384.5833,384.5833,384.1676,384.2643,873103.0
2023-02-27 15:10:00,397.52,397.8,397.35,397.76,766830.0,384.274,384.5446,384.1096,384.506,766830.0
2023-02-27 15:15:00,397.75,397.81,397.27,397.47,954025.0,384.4963,384.5543,384.0323,384.2256,954025.0
2023-02-27 15:20:00,397.47,397.48,397.19,397.44,717613.0,384.2256,384.2353,383.9549,384.1966,717613.0
2023-02-27 15:25:00,397.44,397.67,397.25,397.65,646402.0,384.1966,384.419,384.0129,384.3996,646402.0
2023-02-27 15:30:00,397.64,397.68,397.07,397.37,1281545.0,384.39,384.4286,383.8389,384.1289,1281545.0
2023-02-27 15:35:00,397.37,397.39,396.75,396.95,1203632.0,384.1289,384.1483,383.5296,383.7229,1203632.0
2023-02-27 15:40:00,396.94,397.57,396.77,397.26,1343817.0,383.7133,384.3223,383.5489,384.0226,1343817.0
2023-02-27 15:45:00,397.27,397.7,397.19,397.24,1440112.0,384.0323,384.448,383.9549,384.0033,1440112.0
2023-02-27 15:50:00,397.25,397.67,397.16,397.54,1448786.0,384.0129,384.419,383.9259,384.2933,1448786.0
2023-02-27 15:55:00,397.53,397.77,397.39,397.73,3633638.0,384.2836,384.5156,384.1483,384.477,3633638.0
2023-02-28 09:30:00,397.23,397.35,396.45,396.66,1648322.0,383.9936,384.1096,383.2396,383.4426,1648322.0
2023-02-28 09:35:00,396.67,397.12,396.64,397.07,1262256.0,383.4523,383.8873,383.4233,383.8389,1262256.0
2023-02-28 09:40:00,397.09,397.65,397.06,397.39,1255094.0,383.8583,384.3996,383.8293,384.1483,1255094.0
2023-02-28 09:45:00,397.41,398.03,397.38,397.39,1071571.0,384.1676,384.767,384.1386,384.1483,1071571.0
2023-02-28 09:50:00,397.4,397.85,397.13,397.51,866926.0,384.1579,384.593,383.8969,384.2643,866926.0
2023-02-28 09:55:00,397.52,397.7,397.22,397.34,551015.0,384.274,384.448,383.9839,384.0999,551015.0
2023-02-28 10:00:00,397.35,398.07,397.29,397.93,1054514.0,384.1096,384.8056,384.0516,384.6703,1054514.0
2023-02-28 10:05:00,397.94,398.29,397.71,397.75,1042206.0,384.68,385.0183,384.4576,384.4963,1042206.0
2023-02-28 10:10:00,397.75,397.79,397.01,397.31,1027725.0,384.4963,384.535,383.7809,384.0709,1027725.0
2023-02-28 10:15:00,397.31,397.35,396.89,397.31,809176.0,384.0709,384.1096,383.6649,384.0709,809176.0
2023-02-28 10:20:00,397.29,397.69,397.08,397.49,668020.0,384.0516,384.4383,383.8486,384.245,668020.0
2023-02-28 10:25:00,397.48,397.82,396.97,397.18,822581.0,384.2353,384.564,383.7423,383.9453,822581.0
2023-02-28 10:30:00,397.21,397.35,396.92,397.24,698023.0,383.9743,384.1096,383.6939,384.0033,698023.0
2023-02-28 10:35:00,397.25,397.59,397.11,397.35,688583.0,384.0129,384.3416,383.8776,384.1096,688583.0
2023-02-28 10:40:00,397.33,397.72,397.06,397.36,568303.0,384.0903,384.4673,383.8293,384.1193,568303.0
2023-02-28 10:45:00,397.37,397.55,396.79,397.01,572758.0,384.1289,384.303,383.5683,383.7809,572758.0
2023-02-28 10:50:00,397.01,397.1,396.59,396.95,759872.0,383.7809,383.8679,383.3749,383.7229,759872.0
2023-02-28 10:55:00,396.96,397.35,396.75,397.33,426026.0,383.7326,384.1096,383.5296,384.0903,426026.0
2023-02-28 11:00:00,397.32,398.05,397.32,397.81,937766.0,384.0806,384.7863,384.0806,384.5543,937766.0
2023-02-28 11:05:00,397.83,398.15,397.83,398.06,715173.0,384.5736,384.883,384.5736,384.796,715173.0
2023-02-28 11:10:00,398.06,398.21,397.87,397.98,737097.0,384.796,384.941,384.6123,384.7186,737097.0
2023-02-28 11:15:00,397.99,398.36,397.92,398.13,549719.0,384.7283,385.086,384.6606,384.8636,549719.0
2023-02-28 11:20:00,398.14,398.4,397.87,398.04,503081.0,384.8733,385.1246,384.6123,384.7766,503081.0
2023-02-28 11:25:00,398.06,398.32,397.87,397.89,490289.0,384.796,385.0473,384.6123,384.6316,490289.0
2023-02-28 11:30:00,397.89,398.05,397.69,397.71,538337.0,384.6316,384.7863,384.4383,384.4576,538337.0
2023-02-28 11:35:00,397.7,397.79,397.51,397.58,469915.0,384.448,384.535,384.2643,384.332,469915.0
2023-02-28 11:40:00,397.57,397.63,397.31,397.4,339931.0,384.3223,384.3803,384.0709,384.1579,339931.0
2023-02-28 11:45:00,397.42,397.44,397.19,397.33,507035.0,384.1773,384.1966,383.9549,384.0903,507035.0
2023-02-28 11:50:00,397.34,397.46,397.19,397.39,514564.0,384.0999,384.216,383.9549,384.1483,514564.0
2023-02-28 11:55:00,397.39,397.5,397.15,397.41,456998.0,384.1483,384.2546,383.9163,384.1676,456998.0
2023-02-28 12:00:00,397.41,397.66,397.41,397.62,379188.0,384.1676,384.4093,384.1676,384.3706,379188.0
2023-02-28 12:05:00,397.6,397.83,397.52,397.75,389116.0,384.3513,384.5736,384.274,384.4963,389116.0
2023-02-28 12:10:00,397.74,398.07,397.73,397.99,403873.0,384.4866,384.8056,384.477,384.7283,403873.0
2023-02-28 12:15:00,398.0,398.19,397.92,398.19,486038.0,384.738,384.9216,384.6606,384.9216,486038.0
2023-02-28 12:20:00,398.18,398.54,398.12,398.24,596528.0,384.912,385.26,384.854,384.97,596528.0
2023-02-28 12:25:00,398.25,398.35,398.09,398.34,386252.0,384.9796,385.0763,384.825,385.0666,386252.0
2023-02-28 12:30:00,398.34,398.46,398.25,398.29,440316.0,385.0666,385.1826,384.9796,385.0183,440316.0
2023-02-28 12:35:00,398.29,398.4,398.01,398.13,463527.0,385.0183,385.1246,384.7476,384.8636,463527.0
2023-02-28 12:40:00,398.13,398.26,397.92,398.14,412282.0,384.8636,384.9893,384.6606,384.8733,412282.0
2023-02-28 12:45:00,398.16,398.42,398.13,398.41,303648.0,384.8926,385.144,384.8636,385.1343,303648.0
2023-02-28 12:50:00,398.41,398.97,398.34,398.86,657506.0,385.1343,385.6756,385.0666,385.5693,657506.0
2023-02-28 12:55:00,398.87,399.05,398.82,398.83,610224.0,385.579,385.753,385.5306,385.5403,610224.0
2023-02-28 13:00:00,398.83,399.11,398.78,399.08,471542.0,385.5403,385.811,385.492,385.782,471542.0
2023-02-28 13:05:00,399.09,399.2,398.87,398.9,642417.0,385.7916,385.898,385.579,385.608,642417.0
2023-02-28 13:10:00,398.9,399.08,398.82,398.82,303672.0,385.608,385.782,385.5306,385.5306,303672.0
2023-02-28 13:15:00,398.82,398.96,398.66,398.74,398947.0,385.5306,385.666,385.376,385.4533,398947.0
2023-02-28 13:20:00,398.73,399.03,398.71,398.99,396573.0,385.4436,385.7336,385.4243,385.695,396573.0
2023-02-28 13:25:00,399.0,399.07,398.84,399.01,293292.0,385.7046,385.7723,385.55,385.7143,293292.0
2023-02-28 13:30:00,399.02,399.28,398.65,398.99,552320.0,385.724,385.9753,385.3663,385.695,552320.0
2023-02-28 13:35:00,398.99,399.1,398.89,398.93,343654.0,385.695,385.8013,385.5983,385.637,343654.0
2023-02-28 13:40:00,398.93,399.03,398.77,398.91,394072.0,385.637,385.7336,385.4823,385.6176,394072.0
2023-02-28 13:45:00,398.91,399.16,398.85,398.85,360605.0,385.6176,385.8593,385.5596,385.5596,360605.0
2023-02-28 13:50:00,398.85,398.98,398.69,398.93,359491.0,385.5596,385.6853,385.405,385.637,359491.0
2023-02-28 13:55:00,398.93,399.04,398.85,398.94,352779.0,385.637,385.7433,385.5596,385.6466,352779.0
2023-02-28 14:00:00,398.96,399.22,398.9,398.93,602144.0,385.666,385.9173,385.608,385.637,602144.0
2023-02-28 14:05:00,398.93,398.96,398.29,398.62,1073321.0,385.637,385.666,385.0183,385.3373,1073321.0
2023-02-28 14:10:00,398.63,398.69,398.45,398.64,516506.0,385.347,385.405,385.173,385.3566,516506.0
2023-02-28 14:15:00,398.65,398.68,398.3,398.41,382526.0,385.3663,385.3953,385.028,385.1343,382526.0
2023-02-28 14:20:00,398.42,398.63,398.29,398.5,386774.0,385.144,385.347,385.0183,385.2213,386774.0
2023-02-28 14:25:00,398.5,398.53,398.29,398.33,340054.0,385.2213,385.2503,385.0183,385.057,340054.0
2023-02-28 14:30:00,398.35,398.41,398.06,398.17,550804.0,385.0763,385.1343,384.796,384.9023,550804.0
2023-02-28 14:35:00,398.18,398.39,397.89,398.34,632689.0,384.912,385.115,384.6316,385.0666,632689.0
2023-02-28 14:40:00,398.32,398.36,397.99,398.29,643215.0,385.0473,385.086,384.7283,385.0183,643215.0
2023-02-28 14:45:00,398.28,398.62,398.2,398.46,741382.0,385.0086,385.3373,384.9313,385.1826,741382.0
2023-02-28 14:50:00,398.46,398.57,398.05,398.16,769996.0,385.1826,385.289,384.7863,384.8926,769996.0
2023-02-28 14:55:00,398.16,398.16,397.69,397.81,989183.0,384.8926,384.8926,384.4383,384.5543,989183.0
2023-02-28 15:00:00,397.81,397.82,397.5,397.57,1029419.0,384.5543,384.564,384.2546,384.3223,1029419.0
2023-02-28 15:05:00,397.57,397.71,397.45,397.63,978746.0,384.3223,384.4576,384.2063,384.3803,978746.0
2023-02-28 15:10:00,397.63,397.83,397.44,397.54,898836.0,384.3803,384.5736,384.1966,384.2933,898836.0
2023-02-28 15:15:00,397.54,397.63,397.4,397.45,1103080.0,384.2933,384.3803,384.1579,384.2063,1103080.0
2023-02-28 15:20:00,397.45,397.58,397.19,397.26,940624.0,384.2063,384.332,383.9549,384.0226,940624.0
2023-02-28 15:25:00,397.26,397.28,397.0,397.07,1008788.0,384.0226,384.0419,383.7713,383.8389,1008788.0
2023-02-28 15:30:00,397.08,397.19,396.62,396.82,1593600.0,383.8486,383.9549,383.4039,383.5973,1593600.0
2023-02-28 15:35:00,396.84,396.84,396.55,396.82,1526847.0,383.6166,383.6166,383.3363,383.5973,1526847.0
2023-02-28 15:40:00,396.82,396.98,396.59,396.94,1710398.0,383.5973,383.7519,383.3749,383.7133,1710398.0
2023-02-28 15:45:00,396.94,397.14,396.71,396.78,2339480.0,383.7133,383.9066,383.4909,383.5586,2339480.0
2023-02-28 15:50:00,396.78,397.42,396.61,397.19,2676780.0,383.5586,384.1773,383.3943,383.9549,2676780.0
2023-02-28 15:55:00,397.19,397.36,396.18,396.2,4997897.0,383.9549,384.1193,382.9786,382.9979,4997897.0
2023-03-01 09:30:00,395.41,395.83,395.17,395.42,2529572.0,382.2343,382.6403,382.0023,382.2439,2529572.0
2023-03-01 09:35:00,395.42,395.92,395.16,395.92,1283972.0,382.2439,382.7273,381.9926,382.7273,1283972.0
2023-03-01 09:40:00,395.92,395.94,395.35,395.49,1103984.0,382.7273,382.7466,382.1763,382.3116,1103984.0
2023-03-01 09:45:00,395.49,396.6,395.45,396.53,1365735.0,382.3116,383.3846,382.2729,383.3169,1365735.0
2023-03-01 09:50:00,396.56,396.69,396.1,396.36,1595921.0,383.3459,383.4716,382.9013,383.1526,1595921.0
2023-03-01 09:55:00,396.37,396.56,395.93,396.08,771496.0,383.1623,383.3459,382.7369,382.8819,771496.0
2023-03-01 10:00:00,396.11,396.58,395.3,395.44,2032444.0,382.9109,383.3653,382.1279,382.2633,2032444.0
2023-03-01 10:05:00,395.44,395.46,394.63,394.65,1716219.0,382.2633,382.2826,381.4803,381.4996,1716219.0
2023-03-01 10:10:00,394.64,394.64,394.1,394.35,1673727.0,381.4899,381.4899,380.9679,381.2096,1673727.0
2023-03-01 10:15:00,394.35,394.62,394.03,394.62,1524672.0,381.2096,381.4706,380.9002,381.4706,1524672.0
2023-03-01 10:20:00,394.61,394.95,394.4,394.63,1256294.0,381.4609,381.7896,381.2579,381.4803,1256294.0
2023-03-01 10:25:00,394.61,394.96,394.44,394.62,834725.0,381.4609,381.7993,381.2966,381.4706,834725.0
2023-03-01 10:30:00,394.61,394.92,394.24,394.79,1029039.0,381.4609,381.7606,381.1032,381.6349,1029039.0
2023-03-01 10:35:00,394.79,395.89,394.74,395.5,1338540.0,381.6349,382.6983,381.5866,382.3213,1338540.0
2023-03-01 10:40:00,395.5,396.19,395.49,395.9,1463842.0,382.3213,382.9883,382.3116,382.7079,1463842.0
2023-03-01 10:45:00,395.89,396.28,395.72,396.08,1033219.0,382.6983,383.0753,382.5339,382.8819,1033219.0
2023-03-01 10:50:00,396.09,396.11,395.66,395.78,887894.0,382.8916,382.9109,382.4759,382.5919,887894.0
2023-03-01 10:55:00,395.78,396.07,395.47,395.85,876396.0,382.5919,382.8723,382.2923,382.6596,876396.0
2023-03-01 11:00:00,395.85,395.85,394.92,395.0,724552.0,382.6596,382.6596,381.7606,381.8379,724552.0
2023-03-01 11:05:00,395.0,395.1,393.95,394.11,1465727.0,381.8379,381.9346,380.8229,380.9776,1465727.0
2023-03-01 11:10:00,394.11,394.11,393.62,393.81,1685094.0,380.9776,380.9776,380.5039,380.6876,1685094.0
2023-03-01 11:15:00,393.81,393.84,393.43,393.57,1154307.0,380.6876,380.7166,380.3202,380.4556,1154307.0
2023-03-01 11:20:00,393.57,394.04,393.38,394.04,1067743.0,380.4556,380.9099,380.2719,380.9099,1067743.0
2023-03-01 11:25:00,394.02,394.58,394.02,394.38,1012802.0,380.8906,381.4319,380.8906,381.2386,1012802.0
2023-03-01 11:30:00,394.39,394.7,394.28,394.48,841495.0,381.2482,381.5479,381.1419,381.3352,841495.0
2023-03-01 11:35:00,394.48,394.92,394.35,394.52,699908.0,381.3352,381.7606,381.2096,381.3739,699908.0
2023-03-01 11:40:00,394.52,395.28,394.52,394.97,954255.0,381.3739,382.1086,381.3739,381.8089,954255.0
2023-03-01 11:45:00,394.98,395.92,394.98,395.75,1095659.0,381.8186,382.7273,381.8186,382.5629,1095659.0
2023-03-01 11:50:00,395.76,396.13,395.59,395.82,901671.0,382.5726,382.9303,382.4083,382.6306,901671.0
2023-03-01 11:55:00,395.83,396.03,395.67,395.74,841561.0,382.6403,382.8336,382.4856,382.5533,841561.0
2023-03-01 12:00:00,395.74,395.83,395.46,395.51,799586.0,382.5533,382.6403,382.2826,382.3309,799586.0
2023-03-01 12:05:00,395.51,395.99,395.44,395.95,764261.0,382.3309,382.7949,382.2633,382.7563,764261.0
2023-03-01 12:10:00,395.96,396.44,395.57,395.92,1058050.0,382.7659,383.2299,382.3889,382.7273,1058050.0
2023-03-01 12:15:00,395.92,396.09,395.75,395.81,444754.0,382.7273,382.8916,382.5629,382.6209,444754.0
2023-03-01 12:20:00,395.81,396.2,395.7,395.75,636770.0,382.6209,382.9979,382.5146,382.5629,636770.0
2023-03-01 12:25:00,395.75,396.19,395.73,395.75,494136.0,382.5629,382.9883,382.5436,382.5629,494136.0
2023-03-01 12:30:00,395.76,395.95,395.64,395.66,685237.0,382.5726,382.7563,382.4566,382.4759,685237.0
2023-03-01 12:35:00,395.66,395.99,395.52,395.78,392703.0,382.4759,382.7949,382.3406,382.5919,392703.0
2023-03-01 12:40:00,395.78,396.08,395.76,396.03,434208.0,382.5919,382.8819,382.5726,382.8336,434208.0
2023-03-01 12:45:00,396.02,396.28,395.81,395.96,532539.0,382.8239,383.0753,382.6209,382.7659,532539.0
2023-03-01 12:50:00,395.96,396.07,395.8,395.91,324032.0,382.7659,382.8723,382.6113,382.7176,324032.0
2023-03-01 12:55:00,395.92,395.99,395.51,395.62,337894.0,382.7273,382.7949,382.3309,382.4373,337894.0
2023-03-01 13:00:00,395.62,395.64,395.28,395.36,569331.0,382.4373,382.4566,382.1086,382.1859,569331.0
2023-03-01 13:05:00,395.35,395.42,395.07,395.17,520431.0,382.1763,382.2439,381.9056,382.0023,520431.0
2023-03-01 13:10:00,395.17,395.38,395.06,395.37,352505.0,382.0023,382.2053,381.8959,382.1956,352505.0
2023-03-01 13:15:00,395.38,395.5,395.18,395.29,418587.0,382.2053,382.3213,382.0119,382.1183,418587.0
2023-03-01 13:20:00,395.29,395.31,394.84,394.94,584429.0,382.1183,382.1376,381.6833,381.7799,584429.0
2023-03-01 13:25:00,394.93,395.22,394.89,394.93,536317.0,381.7703,382.0506,381.7316,381.7703,536317.0
2023-03-01 13:30:00,394.94,394.95,394.57,394.64,527714.0,381.7799,381.7896,381.4223,381.4899,527714.0
2023-03-01 13:35:00,394.63,394.96,394.54,394.9,647537.0,381.4803,381.7993,381.3932,381.7413,647537.0
2023-03-01 13:40:00,394.91,394.97,394.57,394.62,600497.0,381.7509,381.8089,381.4223,381.4706,600497.0
2023-03-01 13:45:00,394.62,394.75,394.3,394.7,627464.0,381.4706,381.5963,381.1612,381.5479,627464.0
2023-03-01 13:50:00,394.72,394.84,394.53,394.68,426761.0,381.5673,381.6833,381.3836,381.5286,426761.0
2023-03-01 13:55:00,394.68,394.91,394.51,394.81,459824.0,381.5286,381.7509,381.3642,381.6543,459824.0
2023-03-01 14:00:00,394.79,394.82,394.21,394.46,831153.0,381.6349,381.6639,381.0742,381.3159,831153.0
2023-03-01 14:05:00,394.46,394.5,394.2,394.44,438380.0,381.3159,381.3546,381.0646,381.2966,438380.0
2023-03-01 14:10:00,394.44,394.95,394.42,394.76,515171.0,381.2966,381.7896,381.2772,381.6059,515171.0
2023-03-01 14:15:00,394.77,394.77,394.25,394.41,538027.0,381.6156,381.6156,381.1129,381.2676,538027.0
2023-03-01 14:20:00,394.39,394.51,394.22,394.48,448933.0,381.2482,381.3642,381.0839,381.3352,448933.0
2023-03-01 14:25:00,394.49,394.49,394.01,394.06,619612.0,381.3449,381.3449,380.8809,380.9292,619612.0
2023-03-01 14:30:00,394.07,394.16,393.85,394.06,707871.0,380.9389,381.0259,380.7262,380.9292,707871.0
2023-03-01 14:35:00,394.06,394.29,393.95,394.27,716737.0,380.9292,381.1516,380.8229,381.1322,716737.0
2023-03-01 14:40:00,394.26,394.27,393.9,394.15,612436.0,381.1226,381.1322,380.7746,381.0162,612436.0
2023-03-01 14:45:00,394.15,394.23,393.87,393.93,367536.0,381.0162,381.0936,380.7456,380.8036,367536.0
2023-03-01 14:50:00,393.92,394.15,393.64,394.11,745421.0,380.7939,381.0162,380.5232,380.9776,745421.0
2023-03-01 14:55:00,394.11,394.24,393.94,394.06,541318.0,380.9776,381.1032,380.8132,380.9292,541318.0
2023-03-01 15:00:00,394.07,394.42,393.97,394.21,715889.0,380.9389,381.2772,380.8422,381.0742,715889.0
2023-03-01 15:05:00,394.21,394.57,394.14,394.48,608576.0,381.0742,381.4223,381.0066,381.3352,608576.0
2023-03-01 15:10:00,394.49,394.69,394.41,394.51,531170.0,381.3449,381.5383,381.2676,381.3642,531170.0
2023-03-01 15:15:00,394.51,394.8,394.26,394.66,543931.0,381.3642,381.6446,381.1226,381.5093,543931.0
2023-03-01 15:20:00,394.67,394.77,394.21,394.25,617678.0,381.5189,381.6156,381.0742,381.1129,617678.0
2023-03-01 15:25:00,394.25,394.39,394.09,394.22,704368.0,381.1129,381.2482,380.9582,381.0839,704368.0
2023-03-01 15:30:00,394.2,394.66,394.11,394.57,694957.0,381.0646,381.5093,380.9776,381.4223,694957.0
2023-03-01 15:35:00,394.58,394.72,394.24,394.56,759473.0,381.4319,381.5673,381.1032,381.4126,759473.0
2023-03-01 15:40:00,394.56,395.08,394.52,394.94,958433.0,381.4126,381.9153,381.3739,381.7799,958433.0
2023-03-01 15:45:00,394.95,395.18,394.79,395.07,1170438.0,381.7896,382.0119,381.6349,381.9056,1170438.0
2023-03-01 15:50:00,395.08,395.1,394.55,394.71,2342044.0,381.9153,381.9346,381.4029,381.5576,2342044.0
2023-03-01 15:55:00,394.7,394.99,394.52,394.78,3096065.0,381.5479,381.8283,381.3739,381.6253,3096065.0
2023-03-02 09:30:00,392.69,393.16,392.53,393.07,2132724.0,379.6049,380.0592,379.4502,379.9722,2132724.0
2023-03-02 09:35:00,393.1,393.13,392.33,392.73,1025829.0,380.0012,380.0302,379.2569,379.6436,1025829.0
2023-03-02 09:40:00,392.72,392.95,392.49,392.71,994964.0,379.6339,379.8562,379.4116,379.6242,994964.0
2023-03-02 09:45:00,392.7,393.09,392.55,392.9,1186910.0,379.6146,379.9916,379.4696,379.8079,1186910.0
2023-03-02 09:50:00,392.92,393.58,392.79,393.36,1458230.0,379.8272,380.4652,379.7016,380.2526,1458230.0
2023-03-02 09:55:00,393.34,393.42,392.75,393.22,966699.0,380.2332,380.3106,379.6629,380.1172,966699.0
2023-03-02 10:00:00,393.23,393.98,393.22,393.89,1154149.0,380.1269,380.8519,380.1172,380.7649,1154149.0
2023-03-02 10:05:00,393.9,394.07,393.45,393.83,854849.0,380.7746,380.9389,380.3396,380.7069,854849.0
2023-03-02 10:10:00,393.82,393.92,393.51,393.8,717351.0,380.6972,380.7939,380.3976,380.6779,717351.0
2023-03-02 10:15:00,393.8,394.02,393.39,393.56,1370000.0,380.6779,380.8906,380.2816,380.4459,1370000.0
2023-03-02 10:20:00,393.56,393.64,392.81,393.43,1228367.0,380.4459,380.5232,379.7209,380.3202,1228367.0
2023-03-02 10:25:00,393.42,394.12,393.16,394.0,869671.0,380.3106,380.9872,380.0592,380.8712,869671.0
2023-03-02 10:30:00,394.03,394.37,393.72,394.08,839159.0,380.9002,381.2289,380.6006,380.9486,839159.0
2023-03-02 10:35:00,394.08,394.29,393.68,393.73,644477.0,380.9486,381.1516,380.5619,380.6102,644477.0
2023-03-02 10:40:00,393.74,393.85,393.52,393.77,660821.0,380.6199,380.7262,380.4072,380.6489,660821.0
2023-03-02 10:45:00,393.78,393.88,393.56,393.68,438855.0,380.6586,380.7552,380.4459,380.5619,438855.0
2023-03-02 10:50:00,393.66,394.44,393.66,394.34,590833.0,380.5426,381.2966,380.5426,381.1999,590833.0
2023-03-02 10:55:00,394.34,394.47,394.14,394.28,788405.0,381.1999,381.3256,381.0066,381.1419,788405.0
2023-03-02 11:00:00,394.28,394.65,394.14,394.19,813380.0,381.1419,381.4996,381.0066,381.0549,813380.0
2023-03-02 11:05:00,394.19,394.59,394.12,394.34,570459.0,381.0549,381.4416,380.9872,381.1999,570459.0
2023-03-02 11:10:00,394.32,394.42,393.99,394.08,583741.0,381.1806,381.2772,380.8616,380.9486,583741.0
2023-03-02 11:15:00,394.06,394.55,394.06,394.18,600870.0,380.9292,381.4029,380.9292,381.0452,600870.0
2023-03-02 11:20:00,394.19,394.26,393.82,393.87,643386.0,381.0549,381.1226,380.6972,380.7456,643386.0
2023-03-02 11:25:00,393.87,394.04,393.61,393.69,621743.0,380.7456,380.9099,380.4942,380.5716,621743.0
2023-03-02 11:30:00,393.69,394.0,393.66,393.73,661673.0,380.5716,380.8712,380.5426,380.6102,661673.0
2023-03-02 11:35:00,393.75,393.76,393.52,393.69,483259.0,380.6296,380.6392,380.4072,380.5716,483259.0
2023-03-02 11:40:00,393.69,393.85,393.53,393.61,371230.0,380.5716,380.7262,380.4169,380.4942,371230.0
2023-03-02 11:45:00,393.6,393.83,393.53,393.8,318925.0,380.4846,380.7069,380.4169,380.6779,318925.0
2023-03-02 11:50:00,393.81,394.06,393.5,393.58,433648.0,380.6876,380.9292,380.3879,380.4652,433648.0
2023-03-02 11:55:00,393.58,393.98,393.46,393.91,442623.0,380.4652,380.8519,380.3492,380.7842,442623.0
2023-03-02 12:00:00,393.93,394.14,393.92,394.06,478266.0,380.8036,381.0066,380.7939,380.9292,478266.0
2023-03-02 12:05:00,394.06,394.1,393.85,393.99,348418.0,380.9292,380.9679,380.7262,380.8616,348418.0
2023-03-02 12:10:00,393.99,394.04,393.73,393.82,261567.0,380.8616,380.9099,380.6102,380.6972,261567.0
2023-03-02 12:15:00,393.82,393.88,393.45,393.48,456045.0,380.6972,380.7552,380.3396,380.3686,456045.0
2023-03-02 12:20:00,393.47,393.78,393.46,393.73,366609.0,380.3589,380.6586,380.3492,380.6102,366609.0
2023-03-02 12:25:00,393.73,394.08,393.68,393.9,456219.0,380.6102,380.9486,380.5619,380.7746,456219.0
2023-03-02 12:30:00,393.9,394.58,393.9,394.37,596807.0,380.7746,381.4319,380.7746,381.2289,596807.0
2023-03-02 12:35:00,394.37,394.42,394.05,394.13,401659.0,381.2289,381.2772,380.9196,380.9969,401659.0
2023-03-02 12:40:00,394.13,394.13,393.88,394.03,294812.0,380.9969,380.9969,380.7552,380.9002,294812.0
2023-03-02 12:45:00,394.04,394.11,393.85,393.92,242944.0,380.9099,380.9776,380.7262,380.7939,242944.0
2023-03-02 12:50:00,393.91,394.36,393.89,394.28,423695.0,380.7842,381.2192,380.7649,381.1419,423695.0
2023-03-02 12:55:00,394.28,394.44,394.14,394.4,386078.0,381.1419,381.2966,381.0066,381.2579,386078.0
2023-03-02 13:00:00,394.4,394.55,394.3,394.33,514311.0,381.2579,381.4029,381.1612,381.1902,514311.0
2023-03-02 13:05:00,394.33,394.34,394.04,394.18,478875.0,381.1902,381.1999,380.9099,381.0452,478875.0
2023-03-02 13:10:00,394.19,394.35,394.15,394.33,249613.0,381.0549,381.2096,381.0162,381.1902,249613.0
2023-03-02 13:15:00,394.33,394.34,394.01,394.31,356245.0,381.1902,381.1999,380.8809,381.1709,356245.0
2023-03-02 13:20:00,394.31,394.39,394.11,394.13,222744.0,381.1709,381.2482,380.9776,380.9969,222744.0
2023-03-02 13:25:00,394.14,394.23,394.03,394.06,259605.0,381.0066,381.0936,380.9002,380.9292,259605.0
2023-03-02 13:30:00,394.06,394.28,394.05,394.25,236742.0,380.9292,381.1419,380.9196,381.1129,236742.0
2023-03-02 13:35:00,394.25,395.9,394.25,395.11,2229544.0,381.1129,382.7079,381.1129,381.9443,2229544.0
2023-03-02 13:40:00,395.11,395.43,394.8,394.87,960287.0,381.9443,382.2536,381.6446,381.7123,960287.0
2023-03-02 13:45:00,394.86,395.21,394.73,395.09,483272.0,381.7026,382.0409,381.5769,381.9249,483272.0
2023-03-02 13:50:00,395.11,395.6,395.06,395.49,600316.0,381.9443,382.4179,381.8959,382.3116,600316.0
2023-03-02 13:55:00,395.48,396.18,395.44,396.14,1053624.0,382.3019,382.9786,382.2633,382.9399,1053624.0
2023-03-02 14:00:00,396.14,397.01,396.14,396.69,1701599.0,382.9399,383.7809,382.9399,383.4716,1701599.0
2023-03-02 14:05:00,396.68,396.82,396.44,396.55,1129554.0,383.4619,383.5973,383.2299,383.3363,1129554.0
2023-03-02 14:10:00,396.55,396.77,396.1,396.15,667602.0,383.3363,383.5489,382.9013,382.9496,667602.0
2023-03-02 14:15:00,396.16,396.45,396.04,396.45,729775.0,382.9593,383.2396,382.8433,383.2396,729775.0
2023-03-02 14:20:00,396.46,396.55,396.3,396.51,505157.0,383.2493,383.3363,383.0946,383.2976,505157.0
2023-03-02 14:25:00,396.51,397.08,396.4,396.94,1005693.0,383.2976,383.8486,383.1913,383.7133,1005693.0
2023-03-02 14:30:00,396.95,397.17,396.76,396.84,1040873.0,383.7229,383.9356,383.5393,383.6166,1040873.0
2023-03-02 14:35:00,396.82,396.83,396.32,396.55,965934.0,383.5973,383.6069,383.1139,383.3363,965934.0
2023-03-02 14:40:00,396.56,396.82,396.48,396.61,534711.0,383.3459,383.5973,383.2686,383.3943,534711.0
2023-03-02 14:45:00,396.6,396.73,396.47,396.67,489429.0,383.3846,383.5103,383.2589,383.4523,489429.0
2023-03-02 14:50:00,396.69,396.8,396.5,396.58,537843.0,383.4716,383.5779,383.2879,383.3653,537843.0
2023-03-02 14:55:00,396.58,396.99,396.51,396.81,519707.0,383.3653,383.7616,383.2976,383.5876,519707.0
2023-03-02 15:00:00,396.81,397.25,396.54,396.57,898565.0,383.5876,384.0129,383.3266,383.3556,898565.0
2023-03-02 15:05:00,396.57,396.75,396.43,396.74,489137.0,383.3556,383.5296,383.2203,383.5199,489137.0
2023-03-02 15:10:00,396.73,397.15,396.73,397.05,608996.0,383.5103,383.9163,383.5103,383.8196,608996.0
2023-03-02 15:15:00,397.05,397.57,396.91,396.94,1158725.0,383.8196,384.3223,383.6843,383.7133,1158725.0
2023-03-02 15:20:00,396.96,397.39,396.86,397.23,646439.0,383.7326,384.1483,383.6359,383.9936,646439.0
2023-03-02 15:25:00,397.23,397.63,397.17,397.44,744256.0,383.9936,384.3803,383.9356,384.1966,744256.0
2023-03-02 15:30:00,397.43,397.96,397.43,397.96,1088110.0,384.187,384.6993,384.187,384.6993,1088110.0
2023-03-02 15:35:00,397.94,398.69,397.81,398.43,1725099.0,384.68,385.405,384.5543,385.1536,1725099.0
2023-03-02 15:40:00,398.44,398.55,398.04,398.05,1622515.0,385.1633,385.2696,384.7766,384.7863,1622515.0
2023-03-02 15:45:00,398.05,398.21,397.88,398.15,1362660.0,384.7863,384.941,384.622,384.883,1362660.0
2023-03-02 15:50:00,398.15,398.15,397.31,397.46,2352887.0,384.883,384.883,384.0709,384.216,2352887.0
2023-03-02 15:55:00,397.46,397.85,397.44,397.79,3962386.0,384.216,384.593,384.1966,384.535,3962386.0
2023-03-03 09:30:00,399.71,399.82,399.15,399.32,1875256.0,386.391,386.4973,385.8496,386.014,1875256.0
2023-03-03 09:35:00,399.32,399.67,399.16,399.28,1225944.0,386.014,386.3523,385.8593,385.9753,1225944.0
2023-03-03 09:40:00,399.29,399.67,399.24,399.49,921837.0,385.985,386.3523,385.9366,386.1783,921837.0
2023-03-03 09:45:00,399.49,400.21,399.49,400.04,1130661.0,386.1783,386.8743,386.1783,386.71,1130661.0
2023-03-03 09:50:00,400.04,400.64,399.75,400.55,1391528.0,386.71,387.29,386.4296,387.203,1391528.0
2023-03-03 09:55:00,400.53,400.92,400.42,400.55,1597884.0,387.1837,387.5607,387.0773,387.203,1597884.0
2023-03-03 10:00:00,400.52,400.85,399.44,399.86,2385453.0,387.174,387.493,386.13,386.536,2385453.0
2023-03-03 10:05:00,399.87,399.87,399.03,399.34,1300702.0,386.5456,386.5456,385.7336,386.0333,1300702.0
2023-03-03 10:10:00,399.33,400.47,399.2,400.44,1106763.0,386.0236,387.1257,385.898,387.0967,1106763.0
2023-03-03 10:15:00,400.44,400.78,400.31,400.47,1222534.0,387.0967,387.4253,386.971,387.1257,1222534.0
2023-03-03 10:20:00,400.48,401.0,400.39,400.9,1160238.0,387.1353,387.638,387.0483,387.5413,1160238.0
2023-03-03 10:25:00,400.9,401.39,400.9,401.37,1490009.0,387.5413,388.015,387.5413,387.9957,1490009.0
2023-03-03 10:30:00,401.36,401.5,400.94,401.01,1200669.0,387.986,388.1213,387.58,387.6477,1200669.0
2023-03-03 10:35:00,401.01,401.08,400.81,400.87,973989.0,387.6477,387.7153,387.4543,387.5123,973989.0
2023-03-03 10:40:00,400.86,401.14,400.76,401.12,826708.0,387.5027,387.7733,387.406,387.754,826708.0
2023-03-03 10:45:00,401.11,401.38,400.92,400.97,784934.0,387.7443,388.0053,387.5607,387.609,784934.0
2023-03-03 10:50:00,400.97,401.02,400.56,400.78,628578.0,387.609,387.6573,387.2127,387.4253,628578.0
2023-03-03 10:55:00,400.77,401.04,400.64,400.71,523557.0,387.4157,387.6767,387.29,387.3577,523557.0
2023-03-03 11:00:00,400.75,401.15,400.67,400.81,478228.0,387.3963,387.783,387.319,387.4543,478228.0
2023-03-03 11:05:00,400.8,401.12,400.76,400.99,564252.0,387.4447,387.754,387.406,387.6283,564252.0
2023-03-03 11:10:00,401.0,401.04,400.52,400.98,645042.0,387.638,387.6767,387.174,387.6187,645042.0
2023-03-03 11:15:00,400.97,401.4,400.92,401.23,576400.0,387.609,388.0247,387.5607,387.8603,576400.0
2023-03-03 11:20:00,401.23,401.25,400.93,401.15,564866.0,387.8603,387.8797,387.5703,387.783,564866.0
2023-03-03 11:25:00,401.13,401.27,400.94,401.22,380399.0,387.7637,387.899,387.58,387.8507,380399.0
2023-03-03 11:30:00,401.23,401.53,401.02,401.12,807529.0,387.8603,388.1503,387.6573,387.754,807529.0
2023-03-03 11:35:00,401.12,401.57,400.97,401.08,779405.0,387.754,388.189,387.609,387.7153,779405.0
2023-03-03 11:40:00,401.08,401.25,400.94,401.15,359309.0,387.7153,387.8797,387.58,387.783,359309.0
2023-03-03 11:45:00,401.16,401.51,401.09,401.34,401109.0,387.7927,388.131,387.725,387.9667,401109.0
2023-03-03 11:50:00,401.33,401.79,401.32,401.67,641029.0,387.957,388.4017,387.9473,388.2857,641029.0
2023-03-03 11:55:00,401.69,402.15,401.66,401.92,993612.0,388.305,388.7497,388.276,388.5273,993612.0
2023-03-03 12:00:00,401.93,402.09,401.84,401.92,711117.0,388.537,388.6917,388.45,388.5273,711117.0
2023-03-03 12:05:00,401.91,402.13,401.86,402.02,403389.0,388.5177,388.7303,388.4693,388.624,403389.0
2023-03-03 12:10:00,402.02,402.33,402.0,402.17,485900.0,388.624,388.9237,388.6047,388.769,485900.0
2023-03-03 12:15:00,402.17,402.19,401.97,402.1,505213.0,388.769,388.7883,388.5757,388.7013,505213.0
2023-03-03 12:20:00,402.09,402.16,401.94,402.07,426122.0,388.6917,388.7593,388.5467,388.6723,426122.0
2023-03-03 12:25:00,402.08,402.26,401.99,402.19,368244.0,388.682,388.856,388.595,388.7883,368244.0
2023-03-03 12:30:00,402.19,402.28,402.04,402.08,322970.0,388.7883,388.8753,388.6433,388.682,322970.0
2023-03-03 12:35:00,402.08,402.13,401.92,402.09,397919.0,388.682,388.7303,388.5273,388.6917,397919.0
2023-03-03 12:40:00,402.1,402.19,402.04,402.14,378830.0,388.7013,388.7883,388.6433,388.74,378830.0
2023-03-03 12:45:00,402.14,402.43,402.12,402.41,543570.0,388.74,389.0203,388.7207,389.001,543570.0
2023-03-03 12:50:00,402.41,402.62,402.31,402.62,508012.0,389.001,389.204,388.9043,389.204,508012.0
2023-03-03 12:55:00,402.63,403.0,402.63,402.95,742557.0,389.2137,389.5713,389.2137,389.523,742557.0
2023-03-03 13:00:00,402.96,403.0,402.82,402.92,508568.0,389.5327,389.5713,389.3973,389.494,508568.0
2023-03-03 13:05:00,402.93,403.24,402.89,403.12,704495.0,389.5037,389.8034,389.465,389.6873,704495.0
2023-03-03 13:10:00,403.12,403.2,403.02,403.18,400217.0,389.6873,389.7647,389.5907,389.7454,400217.0
2023-03-03 13:15:00,403.18,403.19,402.78,402.81,680794.0,389.7454,389.755,389.3587,389.3877,680794.0
2023-03-03 13:20:00,402.8,402.89,402.67,402.79,476134.0,389.378,389.465,389.2523,389.3683,476134.0
2023-03-03 13:25:00,402.8,403.08,402.77,402.97,481605.0,389.378,389.6487,389.349,389.5423,481605.0
2023-03-03 13:30:00,402.98,403.05,402.68,402.71,367757.0,389.552,389.6197,389.262,389.291,367757.0
2023-03-03 13:35:00,402.72,402.89,402.65,402.8,326876.0,389.3007,389.465,389.233,389.378,326876.0
2023-03-03 13:40:00,402.8,402.88,402.71,402.83,316108.0,389.378,389.4553,389.291,389.407,316108.0
2023-03-03 13:45:00,402.83,403.01,402.75,402.97,395734.0,389.407,389.581,389.3297,389.5423,395734.0
2023-03-03 13:50:00,402.98,403.02,402.84,402.96,276293.0,389.552,389.5907,389.4167,389.5327,276293.0
2023-03-03 13:55:00,402.96,402.98,402.79,402.88,354491.0,389.5327,389.552,389.3683,389.4553,354491.0
2023-03-03 14:00:00,402.89,402.92,402.58,402.77,499479.0,389.465,389.494,389.1653,389.349,499479.0
2023-03-03 14:05:00,402.77,403.14,402.69,403.1,570566.0,389.349,389.7067,389.2717,389.668,570566.0
2023-03-03 14:10:00,403.11,403.51,403.08,403.45,848915.0,389.6777,390.0644,389.6487,390.0064,848915.0
2023-03-03 14:15:00,403.46,403.54,403.27,403.31,651168.0,390.016,390.0934,389.8324,389.871,651168.0
2023-03-03 14:20:00,403.31,403.55,403.29,403.48,514077.0,389.871,390.103,389.8517,390.0354,514077.0
2023-03-03 14:25:00,403.47,403.77,403.45,403.73,627344.0,390.0257,390.3157,390.0064,390.277,627344.0
2023-03-03 14:30:00,403.72,403.85,403.61,403.75,563621.0,390.2674,390.393,390.161,390.2964,563621.0
2023-03-03 14:35:00,403.74,403.76,403.53,403.56,599859.0,390.2867,390.306,390.0837,390.1127,599859.0
2023-03-03 14:40:00,403.56,403.77,403.5,403.71,589553.0,390.1127,390.3157,390.0547,390.2577,589553.0
2023-03-03 14:45:00,403.71,403.85,403.58,403.76,399725.0,390.2577,390.393,390.132,390.306,399725.0
2023-03-03 14:50:00,403.76,403.89,403.64,403.65,504802.0,390.306,390.4317,390.19,390.1997,504802.0
2023-03-03 14:55:00,403.66,403.86,403.6,403.85,540307.0,390.2094,390.4027,390.1514,390.393,540307.0
2023-03-03 15:00:00,403.85,404.05,403.7,404.04,718190.0,390.393,390.5864,390.248,390.5767,718190.0
2023-03-03 15:05:00,404.04,404.45,404.01,404.41,1077270.0,390.5767,390.973,390.5477,390.9344,1077270.0
2023-03-03 15:10:00,404.4,404.4,403.97,404.08,1074741.0,390.9247,390.9247,390.509,390.6154,1074741.0
2023-03-03 15:15:00,404.08,404.13,403.72,403.81,955032.0,390.6154,390.6637,390.2674,390.3544,955032.0
2023-03-03 15:20:00,403.81,404.05,403.79,403.94,662070.0,390.3544,390.5864,390.335,390.48,662070.0
2023-03-03 15:25:00,403.94,404.06,403.66,404.01,741181.0,390.48,390.596,390.2094,390.5477,741181.0
2023-03-03 15:30:00,404.01,404.08,403.84,403.89,554401.0,390.5477,390.6154,390.3834,390.4317,554401.0
2023-03-03 15:35:00,403.89,403.94,403.76,403.89,735892.0,390.4317,390.48,390.306,390.4317,735892.0
2023-03-03 15:40:00,403.89,403.94,403.63,403.84,1059110.0,390.4317,390.48,390.1804,390.3834,1059110.0
2023-03-03 15:45:00,403.84,403.9,403.48,403.75,1544056.0,390.3834,390.4414,390.0354,390.2964,1544056.0
2023-03-03 15:50:00,403.75,403.94,403.48,403.92,2334893.0,390.2964,390.48,390.0354,390.4607,2334893.0
2023-03-03 15:55:00,403.92,404.23,403.82,404.14,5400881.0,390.4607,390.7604,390.364,390.6734,5400881.0
2023-03-06 09:30:00,405.04,405.75,404.76,405.4,2370476.0,391.5434,392.2297,391.2727,391.8914,2370476.0
2023-03-06 09:35:00,405.41,405.63,405.14,405.44,1006632.0,391.901,392.1137,391.64,391.93,1006632.0
2023-03-06 09:40:00,405.45,405.82,405.27,405.67,1026650.0,391.9397,392.2974,391.7657,392.1524,1026650.0
2023-03-06 09:45:00,405.68,405.85,405.09,405.2,973375.0,392.162,392.3264,391.5917,391.698,973375.0
2023-03-06 09:50:00,405.21,405.73,405.1,405.53,693276.0,391.7077,392.2104,391.6014,392.017,693276.0
2023-03-06 09:55:00,405.54,405.77,405.35,405.76,648004.0,392.0267,392.249,391.843,392.2394,648004.0
2023-03-06 10:00:00,405.77,405.77,405.24,405.74,857701.0,392.249,392.249,391.7367,392.22,857701.0
2023-03-06 10:05:00,405.74,406.59,405.55,406.25,1398341.0,392.22,393.0417,392.0364,392.7131,1398341.0
2023-03-06 10:10:00,406.26,406.47,406.17,406.44,717914.0,392.7227,392.9257,392.6357,392.8967,717914.0
2023-03-06 10:15:00,406.45,407.03,406.35,406.8,1222265.0,392.9064,393.4671,392.8097,393.2447,1222265.0
2023-03-06 10:20:00,406.78,406.88,406.4,406.76,804381.0,393.2254,393.3221,392.8581,393.2061,804381.0
2023-03-06 10:25:00,406.76,406.88,406.57,406.63,635299.0,393.2061,393.3221,393.0224,393.0804,635299.0
2023-03-06 10:30:00,406.64,406.98,406.64,406.76,675993.0,393.0901,393.4187,393.0901,393.2061,675993.0
2023-03-06 10:35:00,406.77,406.85,406.56,406.75,631531.0,393.2157,393.2931,393.0127,393.1964,631531.0
2023-03-06 10:40:00,406.74,407.37,406.72,407.29,1060317.0,393.1867,393.7957,393.1674,393.7184,1060317.0
2023-03-06 10:45:00,407.29,407.35,406.82,406.97,991860.0,393.7184,393.7764,393.2641,393.4091,991860.0
2023-03-06 10:50:00,406.99,407.02,406.76,406.92,511474.0,393.4284,393.4574,393.2061,393.3607,511474.0
2023-03-06 10:55:00,406.91,407.0,406.63,406.65,727026.0,393.3511,393.4381,393.0804,393.0997,727026.0
2023-03-06 11:00:00,406.65,406.96,406.59,406.88,574555.0,393.0997,393.3994,393.0417,393.3221,574555.0
2023-03-06 11:05:00,406.88,407.21,406.87,407.03,487084.0,393.3221,393.6411,393.3124,393.4671,487084.0
2023-03-06 11:10:00,407.03,407.18,406.87,407.16,525538.0,393.4671,393.6121,393.3124,393.5927,525538.0
2023-03-06 11:15:00,407.16,407.45,407.03,407.3,653702.0,393.5927,393.8731,393.4671,393.7281,653702.0
2023-03-06 11:20:00,407.3,407.31,406.67,406.79,803467.0,393.7281,393.7377,393.1191,393.2351,803467.0
2023-03-06 11:25:00,406.8,406.87,406.39,406.5,658005.0,393.2447,393.3124,392.8484,392.9547,658005.0
2023-03-06 11:30:00,406.5,406.61,406.36,406.55,396080.0,392.9547,393.0611,392.8194,393.0031,396080.0
2023-03-06 11:35:00,406.55,406.75,406.49,406.7,484075.0,393.0031,393.1964,392.9451,393.1481,484075.0
2023-03-06 11:40:00,406.7,406.7,406.47,406.51,340443.0,393.1481,393.1481,392.9257,392.9644,340443.0
2023-03-06 11:45:00,406.51,406.61,406.23,406.42,420204.0,392.9644,393.0611,392.6937,392.8774,420204.0
2023-03-06 11:50:00,406.43,406.8,406.29,406.76,400114.0,392.8871,393.2447,392.7517,393.2061,400114.0
2023-03-06 11:55:00,406.78,406.9,406.57,406.79,402895.0,393.2254,393.3414,393.0224,393.2351,402895.0
2023-03-06 12:00:00,406.79,406.97,406.66,406.85,289914.0,393.2351,393.4091,393.1094,393.2931,289914.0
2023-03-06 12:05:00,406.85,406.95,406.71,406.93,243608.0,393.2931,393.3897,393.1577,393.3704,243608.0
2023-03-06 12:10:00,406.94,407.17,406.91,407.16,380767.0,393.3801,393.6024,393.3511,393.5927,380767.0
2023-03-06 12:15:00,407.17,407.38,407.02,407.31,326562.0,393.6024,393.8054,393.4574,393.7377,326562.0
2023-03-06 12:20:00,407.31,407.32,406.9,406.91,530822.0,393.7377,393.7474,393.3414,393.3511,530822.0
2023-03-06 12:25:00,406.92,406.92,406.64,406.81,559440.0,393.3607,393.3607,393.0901,393.2544,559440.0
2023-03-06 12:30:00,406.81,406.82,406.51,406.51,395439.0,393.2544,393.2641,392.9644,392.9644,395439.0
2023-03-06 12:35:00,406.51,406.63,406.33,406.39,439545.0,392.9644,393.0804,392.7904,392.8484,439545.0
2023-03-06 12:40:00,406.39,406.53,406.26,406.3,449467.0,392.8484,392.9837,392.7227,392.7614,449467.0
2023-03-06 12:45:00,406.29,406.32,405.68,405.77,1100688.0,392.7517,392.7807,392.162,392.249,1100688.0
2023-03-06 12:50:00,405.78,405.86,405.57,405.82,708184.0,392.2587,392.336,392.0557,392.2974,708184.0
2023-03-06 12:55:00,405.82,405.96,405.65,405.85,496255.0,392.2974,392.4327,392.133,392.3264,496255.0
2023-03-06 13:00:00,405.85,405.88,405.66,405.75,325392.0,392.3264,392.3554,392.1427,392.2297,325392.0
2023-03-06 13:05:00,405.76,405.92,405.29,405.51,569594.0,392.2394,392.394,391.785,391.9977,569594.0
2023-03-06 13:10:00,405.52,405.61,405.39,405.59,388251.0,392.0074,392.0944,391.8817,392.075,388251.0
2023-03-06 13:15:00,405.59,405.74,405.42,405.72,494232.0,392.075,392.22,391.9107,392.2007,494232.0
2023-03-06 13:20:00,405.72,405.88,405.56,405.66,422845.0,392.2007,392.3554,392.046,392.1427,422845.0
2023-03-06 13:25:00,405.65,405.8,405.38,405.61,372566.0,392.133,392.278,391.872,392.0944,372566.0
2023-03-06 13:30:00,405.62,405.68,405.47,405.51,296465.0,392.104,392.162,391.959,391.9977,296465.0
2023-03-06 13:35:00,405.51,405.58,404.99,405.08,633526.0,391.9977,392.0654,391.495,391.582,633526.0
2023-03-06 13:40:00,405.08,405.37,404.99,405.25,720166.0,391.582,391.8624,391.495,391.7464,720166.0
2023-03-06 13:45:00,405.25,405.25,404.9,405.0,625405.0,391.7464,391.7464,391.408,391.5047,625405.0
2023-03-06 13:50:00,404.99,405.09,404.83,404.95,643341.0,391.495,391.5917,391.3404,391.4564,643341.0
2023-03-06 13:55:00,404.96,405.07,404.6,404.86,722694.0,391.466,391.5724,391.118,391.3694,722694.0
2023-03-06 14:00:00,404.88,404.99,404.73,404.95,411697.0,391.3887,391.495,391.2437,391.4564,411697.0
2023-03-06 14:05:00,404.97,405.15,404.86,405.09,587769.0,391.4757,391.6497,391.3694,391.5917,587769.0
2023-03-06 14:10:00,405.09,405.36,404.95,405.24,401162.0,391.5917,391.8527,391.4564,391.7367,401162.0
2023-03-06 14:15:00,405.23,405.24,404.77,404.89,427837.0,391.727,391.7367,391.2824,391.3984,427837.0
2023-03-06 14:20:00,404.89,405.03,404.75,404.89,381104.0,391.3984,391.5337,391.263,391.3984,381104.0
2023-03-06 14:25:00,404.9,404.96,404.63,404.95,664601.0,391.408,391.466,391.147,391.4564,664601.0
2023-03-06 14:30:00,404.95,405.2,404.84,404.88,617000.0,391.4564,391.698,391.35,391.3887,617000.0
2023-03-06 14:35:00,404.87,405.0,404.75,404.94,448676.0,391.379,391.5047,391.263,391.4467,448676.0
2023-03-06 14:40:00,404.94,405.2,404.85,405.19,575339.0,391.4467,391.698,391.3597,391.6884,575339.0
2023-03-06 14:45:00,405.18,405.19,404.68,404.74,539009.0,391.6787,391.6884,391.1954,391.2534,539009.0
2023-03-06 14:50:00,404.73,404.86,404.61,404.82,395575.0,391.2437,391.3694,391.1277,391.3307,395575.0
2023-03-06 14:55:00,404.82,405.0,404.57,404.72,581808.0,391.3307,391.5047,391.089,391.234,581808.0
2023-03-06 15:00:00,404.72,404.85,404.48,404.51,630708.0,391.234,391.3597,391.002,391.031,630708.0
2023-03-06 15:05:00,404.5,404.93,404.43,404.92,684150.0,391.0214,391.437,390.9537,391.4274,684150.0
2023-03-06 15:10:00,404.91,405.02,404.39,404.54,936763.0,391.4177,391.524,390.915,391.06,936763.0
2023-03-06 15:15:00,404.53,404.59,404.25,404.47,719740.0,391.0504,391.1084,390.7797,390.9924,719740.0
2023-03-06 15:20:00,404.47,404.55,404.16,404.2,965275.0,390.9924,391.0697,390.6927,390.7314,965275.0
2023-03-06 15:25:00,404.2,404.33,404.09,404.1,672421.0,390.7314,390.857,390.625,390.6347,672421.0
2023-03-06 15:30:00,404.1,404.46,404.03,404.27,753128.0,390.6347,390.9827,390.567,390.799,753128.0
2023-03-06 15:35:00,404.26,404.49,404.14,404.43,701391.0,390.7894,391.0117,390.6734,390.9537,701391.0
2023-03-06 15:40:00,404.43,404.66,404.26,404.62,808110.0,390.9537,391.176,390.7894,391.1374,808110.0
2023-03-06 15:45:00,404.62,404.75,404.46,404.69,944616.0,391.1374,391.263,390.9827,391.205,944616.0
2023-03-06 15:50:00,404.68,404.8,404.42,404.51,1402403.0,391.1954,391.3114,390.944,391.031,1402403.0
2023-03-06 15:55:00,404.51,404.69,404.35,404.46,3180618.0,391.031,391.205,390.8764,390.9827,3180618.0
2023-03-07 09:30:00,404.42,404.5,404.1,404.39,1014982.0,390.944,391.0214,390.6347,390.915,1014982.0
2023-03-07 09:35:00,404.38,404.59,404.18,404.36,780021.0,390.9054,391.1084,390.712,390.886,780021.0
2023-03-07 09:40:00,404.37,404.55,404.1,404.14,829759.0,390.8957,391.0697,390.6347,390.6734,829759.0
2023-03-07 09:45:00,404.14,404.67,404.08,404.49,980044.0,390.6734,391.1857,390.6154,391.0117,980044.0
2023-03-07 09:50:00,404.49,404.64,404.36,404.52,573417.0,391.0117,391.1567,390.886,391.0407,573417.0
2023-03-07 09:55:00,404.52,404.57,404.25,404.36,467149.0,391.0407,391.089,390.7797,390.886,467149.0
2023-03-07 10:00:00,404.31,404.32,401.63,401.64,3665331.0,390.8377,390.8474,388.247,388.2567,3665331.0
2023-03-07 10:05:00,401.64,402.02,400.83,401.06,2312579.0,388.2567,388.624,387.4737,387.696,2312579.0
2023-03-07 10:10:00,401.05,401.46,400.51,401.18,2187523.0,387.6863,388.0827,387.1643,387.812,2187523.0
2023-03-07 10:15:00,401.19,401.5,400.75,400.93,1448060.0,387.8217,388.1213,387.3963,387.5703,1448060.0
2023-03-07 10:20:00,400.93,402.44,400.87,401.83,2058294.0,387.5703,389.03,387.5123,388.4403,2058294.0
2023-03-07 10:25:00,401.83,402.06,401.41,401.68,1114641.0,388.4403,388.6627,388.0343,388.2953,1114641.0
2023-03-07 10:30:00,401.69,402.98,401.48,402.63,1466804.0,388.305,389.552,388.102,389.2137,1466804.0
2023-03-07 10:35:00,402.66,403.24,402.14,402.32,1533450.0,389.2427,389.8034,388.74,388.914,1533450.0
2023-03-07 10:40:00,402.3,402.37,401.18,401.32,1173953.0,388.8947,388.9623,387.812,387.9473,1173953.0
2023-03-07 10:45:00,401.3,402.28,401.08,401.9,1123178.0,387.928,388.8753,387.7153,388.508,1123178.0
2023-03-07 10:50:00,401.86,401.97,400.58,401.28,1288398.0,388.4693,388.5757,387.232,387.9087,1288398.0
2023-03-07 10:55:00,401.29,401.43,400.35,400.42,1138960.0,387.9183,388.0537,387.0097,387.0773,1138960.0
2023-03-07 11:00:00,400.44,401.09,400.22,400.94,1052788.0,387.0967,387.725,386.884,387.58,1052788.0
2023-03-07 11:05:00,400.93,401.24,400.57,400.81,783178.0,387.5703,387.87,387.2223,387.4543,783178.0
2023-03-07 11:10:00,400.8,401.32,400.37,400.42,918371.0,387.4447,387.9473,387.029,387.0773,918371.0
2023-03-07 11:15:00,400.42,400.73,400.25,400.66,752399.0,387.0773,387.377,386.913,387.3093,752399.0
2023-03-07 11:20:00,400.67,400.76,400.23,400.37,647012.0,387.319,387.406,386.8936,387.029,647012.0
2023-03-07 11:25:00,400.36,400.74,400.02,400.08,897409.0,387.0193,387.3867,386.6906,386.7486,897409.0
2023-03-07 11:30:00,400.08,400.4,400.01,400.14,905738.0,386.7486,387.058,386.681,386.8066,905738.0
2023-03-07 11:35:00,400.14,400.63,400.05,400.39,674705.0,386.8066,387.2803,386.7196,387.0483,674705.0
2023-03-07 11:40:00,400.41,400.86,399.88,400.86,1134157.0,387.0677,387.5027,386.5553,387.5027,1134157.0
2023-03-07 11:45:00,400.85,400.95,400.5,400.84,598712.0,387.493,387.5897,387.1547,387.4833,598712.0
2023-03-07 11:50:00,400.85,401.08,400.26,400.31,755612.0,387.493,387.7153,386.9226,386.971,755612.0
2023-03-07 11:55:00,400.31,400.31,399.78,399.89,877457.0,386.971,386.971,386.4586,386.565,877457.0
2023-03-07 12:00:00,399.87,400.18,399.82,399.95,504322.0,386.5456,386.8453,386.4973,386.623,504322.0
2023-03-07 12:05:00,399.96,400.1,399.78,400.02,436373.0,386.6326,386.768,386.4586,386.6906,436373.0
2023-03-07 12:10:00,400.02,400.33,399.87,399.99,601421.0,386.6906,386.9903,386.5456,386.6616,601421.0
2023-03-07 12:15:00,399.99,400.78,399.89,400.78,489110.0,386.6616,387.4253,386.565,387.4253,489110.0
2023-03-07 12:20:00,400.78,402.02,400.78,401.2,1492325.0,387.4253,388.624,387.4253,387.8313,1492325.0
2023-03-07 12:25:00,401.19,401.86,401.01,401.03,1309028.0,387.8217,388.4693,387.6477,387.667,1309028.0
2023-03-07 12:30:00,401.04,401.25,400.89,401.16,519136.0,387.6767,387.8797,387.5317,387.7927,519136.0
2023-03-07 12:35:00,401.17,401.34,400.74,401.0,546709.0,387.8023,387.9667,387.3867,387.638,546709.0
2023-03-07 12:40:00,401.01,401.03,400.52,400.73,786805.0,387.6477,387.667,387.174,387.377,786805.0
2023-03-07 12:45:00,400.75,401.16,400.66,401.02,522786.0,387.3963,387.7927,387.3093,387.6573,522786.0
2023-03-07 12:50:00,401.03,401.26,400.54,400.57,567130.0,387.667,387.8893,387.1933,387.2223,567130.0
2023-03-07 12:55:00,400.62,400.69,400.27,400.34,502032.0,387.2707,387.3383,386.9323,387.0,502032.0
2023-03-07 13:00:00,400.34,400.39,399.82,399.85,743173.0,387.0,387.0483,386.4973,386.5263,743173.0
2023-03-07 13:05:00,399.87,399.93,399.47,399.62,806486.0,386.5456,386.6036,386.159,386.304,806486.0
2023-03-07 13:10:00,399.61,399.77,399.44,399.59,554429.0,386.2943,386.449,386.13,386.275,554429.0
2023-03-07 13:15:00,399.59,399.72,399.49,399.58,479260.0,386.275,386.4006,386.1783,386.2653,479260.0
2023-03-07 13:20:00,399.58,399.64,399.3,399.38,659102.0,386.2653,386.3233,385.9946,386.072,659102.0
2023-03-07 13:25:00,399.37,399.62,399.29,399.53,603768.0,386.0623,386.304,385.985,386.217,603768.0
2023-03-07 13:30:00,399.53,399.84,399.26,399.28,634514.0,386.217,386.5166,385.956,385.9753,634514.0
2023-03-07 13:35:00,399.28,399.45,399.0,399.13,602652.0,385.9753,386.1396,385.7046,385.8303,602652.0
2023-03-07 13:40:00,399.13,399.17,398.55,398.62,968942.0,385.8303,385.869,385.2696,385.3373,968942.0
2023-03-07 13:45:00,398.63,398.72,398.19,398.27,749743.0,385.347,385.434,384.9216,384.999,749743.0
2023-03-07 13:50:00,398.27,398.55,398.2,398.23,907052.0,384.999,385.2696,384.9313,384.9603,907052.0
2023-03-07 13:55:00,398.22,398.56,398.16,398.39,925076.0,384.9506,385.2793,384.8926,385.115,925076.0
2023-03-07 14:00:00,398.38,398.82,398.3,398.39,1236970.0,385.1053,385.5306,385.028,385.115,1236970.0
2023-03-07 14:05:00,398.4,398.71,398.35,398.59,523823.0,385.1246,385.4243,385.0763,385.3083,523823.0
2023-03-07 14:10:00,398.6,398.86,398.48,398.74,562239.0,385.318,385.5693,385.202,385.4533,562239.0
2023-03-07 14:15:00,398.75,398.94,398.5,398.81,773516.0,385.463,385.6466,385.2213,385.521,773516.0
2023-03-07 14:20:00,398.8,398.89,398.2,398.3,696613.0,385.5113,385.5983,384.9313,385.028,696613.0
2023-03-07 14:25:00,398.29,398.49,398.2,398.26,824637.0,385.0183,385.2116,384.9313,384.9893,824637.0
2023-03-07 14:30:00,398.26,398.47,398.09,398.19,764626.0,384.9893,385.1923,384.825,384.9216,764626.0
2023-03-07 14:35:00,398.19,398.28,398.06,398.11,657879.0,384.9216,385.0086,384.796,384.8443,657879.0
2023-03-07 14:40:00,398.11,398.31,397.88,397.94,839334.0,384.8443,385.0376,384.622,384.68,839334.0
2023-03-07 14:45:00,397.93,398.24,397.88,397.94,688702.0,384.6703,384.97,384.622,384.68,688702.0
2023-03-07 14:50:00,397.93,397.98,397.79,397.8,609958.0,384.6703,384.7186,384.535,384.5446,609958.0
2023-03-07 14:55:00,397.8,397.81,397.62,397.75,931254.0,384.5446,384.5543,384.3706,384.4963,931254.0
2023-03-07 15:00:00,397.75,398.21,397.69,397.98,1009727.0,384.4963,384.941,384.4383,384.7186,1009727.0
2023-03-07 15:05:00,397.98,398.3,397.97,398.12,678095.0,384.7186,385.028,384.709,384.854,678095.0
2023-03-07 15:10:00,398.12,398.59,398.12,398.4,805849.0,384.854,385.3083,384.854,385.1246,805849.0
2023-03-07 15:15:00,398.4,398.78,398.39,398.75,758393.0,385.1246,385.492,385.115,385.463,758393.0
2023-03-07 15:20:00,398.74,398.75,398.42,398.49,853527.0,385.4533,385.463,385.144,385.2116,853527.0
2023-03-07 15:25:00,398.49,398.49,398.11,398.25,1167008.0,385.2116,385.2116,384.8443,384.9796,1167008.0
2023-03-07 15:30:00,398.25,398.92,398.18,398.79,1203306.0,384.9796,385.6273,384.912,385.5016,1203306.0
2023-03-07 15:35:00,398.8,399.17,398.71,398.92,1100111.0,385.5113,385.869,385.4243,385.6273,1100111.0
2023-03-07 15:40:00,398.93,399.14,398.59,398.62,1505998.0,385.637,385.84,385.3083,385.3373,1505998.0
2023-03-07 15:45:00,398.62,398.66,398.26,398.46,1659987.0,385.3373,385.376,384.9893,385.1826,1659987.0
2023-03-07 15:50:00,398.45,398.56,398.12,398.22,2455054.0,385.173,385.2793,384.854,384.9506,2455054.0
2023-03-07 15:55:00,398.22,398.46,398.1,398.26,5095612.0,384.9506,385.1826,384.8346,384.9893,5095612.0
2023-03-08 09:30:00,398.39,399.1,398.32,398.32,1403788.0,385.115,385.8013,385.0473,385.0473,1403788.0
2023-03-08 09:35:00,398.32,398.5,398.04,398.14,1080746.0,385.0473,385.2213,384.7766,384.8733,1080746.0
2023-03-08 09:40:00,398.16,398.48,397.94,397.96,801247.0,384.8926,385.202,384.68,384.6993,801247.0
2023-03-08 09:45:00,397.98,398.54,397.94,398.31,818898.0,384.7186,385.26,384.68,385.0376,818898.0
2023-03-08 09:50:00,398.31,398.58,398.26,398.4,576111.0,385.0376,385.2986,384.9893,385.1246,576111.0
2023-03-08 09:55:00,398.39,398.96,398.37,398.75,636295.0,385.115,385.666,385.0956,385.463,636295.0
2023-03-08 10:00:00,398.74,398.84,396.83,398.09,2000867.0,385.4533,385.55,383.6069,384.825,2000867.0
2023-03-08 10:05:00,398.05,398.61,397.78,398.44,1097002.0,384.7863,385.3276,384.5253,385.1633,1097002.0
2023-03-08 10:10:00,398.46,399.12,398.3,398.4,1180645.0,385.1826,385.8206,385.028,385.1246,1180645.0
2023-03-08 10:15:00,398.4,398.41,397.79,397.97,818223.0,385.1246,385.1343,384.535,384.709,818223.0
2023-03-08 10:20:00,397.97,399.25,397.44,399.11,1337882.0,384.709,385.9463,384.1966,385.811,1337882.0
2023-03-08 10:25:00,399.11,399.25,398.49,398.63,1093547.0,385.811,385.9463,385.2116,385.347,1093547.0
2023-03-08 10:30:00,398.63,399.6,398.36,399.49,1319290.0,385.347,386.2846,385.086,386.1783,1319290.0
2023-03-08 10:35:00,399.48,399.69,399.05,399.24,736413.0,386.1686,386.3716,385.753,385.9366,736413.0
2023-03-08 10:40:00,399.25,399.33,398.8,398.9,586298.0,385.9463,386.0236,385.5113,385.608,586298.0
2023-03-08 10:45:00,398.88,399.03,398.28,398.34,550087.0,385.5886,385.7336,385.0086,385.0666,550087.0
2023-03-08 10:50:00,398.35,398.62,398.09,398.43,674218.0,385.0763,385.3373,384.825,385.1536,674218.0
2023-03-08 10:55:00,398.45,398.55,398.14,398.37,405297.0,385.173,385.2696,384.8733,385.0956,405297.0
2023-03-08 11:00:00,398.37,398.7,398.28,398.53,448644.0,385.0956,385.4146,385.0086,385.2503,448644.0
2023-03-08 11:05:00,398.53,399.18,398.53,398.99,616017.0,385.2503,385.8786,385.2503,385.695,616017.0
2023-03-08 11:10:00,398.99,399.18,398.63,398.91,511313.0,385.695,385.8786,385.347,385.6176,511313.0
2023-03-08 11:15:00,398.9,399.13,398.65,398.76,388565.0,385.608,385.8303,385.3663,385.4726,388565.0
2023-03-08 11:20:00,398.76,398.98,398.66,398.73,486099.0,385.4726,385.6853,385.376,385.4436,486099.0
2023-03-08 11:25:00,398.74,398.97,398.45,398.6,642466.0,385.4533,385.6756,385.173,385.318,642466.0
2023-03-08 11:30:00,398.6,398.67,398.04,398.09,894528.0,385.318,385.3856,384.7766,384.825,894528.0
2023-03-08 11:35:00,398.08,398.35,397.72,398.33,881376.0,384.8153,385.0763,384.4673,385.057,881376.0
2023-03-08 11:40:00,398.33,398.85,398.33,398.75,655430.0,385.057,385.5596,385.057,385.463,655430.0
2023-03-08 11:45:00,398.73,399.67,398.72,399.52,794708.0,385.4436,386.3523,385.434,386.2073,794708.0
2023-03-08 11:50:00,399.52,399.71,399.38,399.46,731130.0,386.2073,386.391,386.072,386.1493,731130.0
2023-03-08 11:55:00,399.45,399.58,399.16,399.31,880139.0,386.1396,386.2653,385.8593,386.0043,880139.0
2023-03-08 12:00:00,399.33,399.5,399.1,399.11,606626.0,386.0236,386.188,385.8013,385.811,606626.0
2023-03-08 12:05:00,399.11,399.21,398.51,398.56,811189.0,385.811,385.9076,385.231,385.2793,811189.0
2023-03-08 12:10:00,398.58,398.65,398.1,398.18,762818.0,385.2986,385.3663,384.8346,384.912,762818.0
2023-03-08 12:15:00,398.16,398.51,398.01,398.46,726452.0,384.8926,385.231,384.7476,385.1826,726452.0
2023-03-08 12:20:00,398.47,398.48,398.22,398.35,334163.0,385.1923,385.202,384.9506,385.0763,334163.0
2023-03-08 12:25:00,398.34,398.39,397.89,397.99,555579.0,385.0666,385.115,384.6316,384.7283,555579.0
2023-03-08 12:30:00,397.98,397.99,397.22,397.66,1055413.0,384.7186,384.7283,383.9839,384.4093,1055413.0
2023-03-08 12:35:00,397.66,398.2,397.59,398.11,675622.0,384.4093,384.9313,384.3416,384.8443,675622.0
2023-03-08 12:40:00,398.11,398.34,398.06,398.24,483549.0,384.8443,385.0666,384.796,384.97,483549.0
2023-03-08 12:45:00,398.26,398.37,398.0,398.25,444557.0,384.9893,385.0956,384.738,384.9796,444557.0
2023-03-08 12:50:00,398.24,398.3,397.94,398.09,552997.0,384.97,385.028,384.68,384.825,552997.0
2023-03-08 12:55:00,398.09,398.1,397.69,397.95,728126.0,384.825,384.8346,384.4383,384.6896,728126.0
2023-03-08 13:00:00,397.96,398.17,397.35,397.49,928637.0,384.6993,384.9023,384.1096,384.245,928637.0
2023-03-08 13:05:00,397.48,397.77,397.35,397.38,708729.0,384.2353,384.5156,384.1096,384.1386,708729.0
2023-03-08 13:10:00,397.38,397.71,397.11,397.38,821104.0,384.1386,384.4576,383.8776,384.1386,821104.0
2023-03-08 13:15:00,397.38,397.48,397.0,397.2,763336.0,384.1386,384.2353,383.7713,383.9646,763336.0
2023-03-08 13:20:00,397.2,397.44,397.03,397.34,435152.0,383.9646,384.1966,383.8003,384.0999,435152.0
2023-03-08 13:25:00,397.36,397.36,396.74,396.84,519334.0,384.1193,384.1193,383.5199,383.6166,519334.0
2023-03-08 13:30:00,396.83,397.07,396.62,396.93,548146.0,383.6069,383.8389,383.4039,383.7036,548146.0
2023-03-08 13:35:00,396.92,397.0,396.72,396.78,337659.0,383.6939,383.7713,383.5006,383.5586,337659.0
2023-03-08 13:40:00,396.79,396.89,396.62,396.8,493622.0,383.5683,383.6649,383.4039,383.5779,493622.0
2023-03-08 13:45:00,396.79,396.96,396.71,396.78,313484.0,383.5683,383.7326,383.4909,383.5586,313484.0
2023-03-08 13:50:00,396.76,397.22,396.59,397.21,828688.0,383.5393,383.9839,383.3749,383.9743,828688.0
2023-03-08 13:55:00,397.21,397.28,396.78,397.01,663867.0,383.9743,384.0419,383.5586,383.7809,663867.0
2023-03-08 14:00:00,396.99,397.35,396.96,397.11,489599.0,383.7616,384.1096,383.7326,383.8776,489599.0
2023-03-08 14:05:00,397.11,397.37,396.91,397.34,440120.0,383.8776,384.1289,383.6843,384.0999,440120.0
2023-03-08 14:10:00,397.37,397.73,397.32,397.33,696554.0,384.1289,384.477,384.0806,384.0903,696554.0
2023-03-08 14:15:00,397.33,397.54,397.22,397.44,500777.0,384.0903,384.2933,383.9839,384.1966,500777.0
2023-03-08 14:20:00,397.45,397.7,397.39,397.5,351346.0,384.2063,384.448,384.1483,384.2546,351346.0
2023-03-08 14:25:00,397.5,397.86,397.43,397.81,426204.0,384.2546,384.6026,384.187,384.5543,426204.0
2023-03-08 14:30:00,397.81,397.89,397.52,397.64,720797.0,384.5543,384.6316,384.274,384.39,720797.0
2023-03-08 14:35:00,397.63,398.01,397.54,397.79,441931.0,384.3803,384.7476,384.2933,384.535,441931.0
2023-03-08 14:40:00,397.79,397.98,397.53,397.62,417949.0,384.535,384.7186,384.2836,384.3706,417949.0
2023-03-08 14:45:00,397.59,397.69,397.46,397.57,305984.0,384.3416,384.4383,384.216,384.3223,305984.0
2023-03-08 14:50:00,397.56,397.56,397.29,397.51,511557.0,384.3126,384.3126,384.0516,384.2643,511557.0
2023-03-08 14:55:00,397.5,397.51,397.24,397.33,278152.0,384.2546,384.2643,384.0033,384.0903,278152.0
2023-03-08 15:00:00,397.33,397.57,397.2,397.31,407220.0,384.0903,384.3223,383.9646,384.0709,407220.0
2023-03-08 15:05:00,397.3,397.33,397.0,397.28,460848.0,384.0613,384.0903,383.7713,384.0419,460848.0
2023-03-08 15:10:00,397.29,397.29,397.08,397.22,443424.0,384.0516,384.0516,383.8486,383.9839,443424.0
2023-03-08 15:15:00,397.22,397.26,397.0,397.11,369253.0,383.9839,384.0226,383.7713,383.8776,369253.0
2023-03-08 15:20:00,397.11,397.32,396.96,396.97,506151.0,383.8776,384.0806,383.7326,383.7423,506151.0
2023-03-08 15:25:00,396.98,397.25,396.95,397.22,479426.0,383.7519,384.0129,383.7229,383.9839,479426.0
2023-03-08 15:30:00,397.21,397.5,397.18,397.46,587623.0,383.9743,384.2546,383.9453,384.216,587623.0
2023-03-08 15:35:00,397.47,398.2,397.39,398.05,1040287.0,384.2256,384.9313,384.1483,384.7863,1040287.0
2023-03-08 15:40:00,398.06,398.75,398.05,398.66,1140801.0,384.796,385.463,384.7863,385.376,1140801.0
2023-03-08 15:45:00,398.66,399.16,398.62,398.87,1908996.0,385.376,385.8593,385.3373,385.579,1908996.0
2023-03-08 15:50:00,398.88,398.97,398.63,398.8,1452999.0,385.5886,385.6756,385.347,385.5113,1452999.0
2023-03-08 15:55:00,398.79,398.96,398.69,398.92,2510529.0,385.5016,385.666,385.405,385.6273,2510529.0
2023-03-09 09:30:00,399.76,400.29,399.38,400.29,1457284.0,386.4393,386.9517,386.072,386.9517,1457284.0
2023-03-09 09:35:00,400.28,400.57,400.03,400.54,861126.0,386.942,387.2223,386.7003,387.1933,861126.0
2023-03-09 09:40:00,400.55,400.62,399.97,400.28,550224.0,387.203,387.2707,386.6423,386.942,550224.0
2023-03-09 09:45:00,400.28,401.28,400.26,401.18,1349721.0,386.942,387.9087,386.9226,387.812,1349721.0
2023-03-09 09:50:00,401.18,401.48,400.72,400.79,1214954.0,387.812,388.102,387.3673,387.435,1214954.0
2023-03-09 09:55:00,400.79,400.95,400.63,400.78,736572.0,387.435,387.5897,387.2803,387.4253,736572.0
2023-03-09 10:00:00,400.77,401.16,400.58,401.08,876513.0,387.4157,387.7927,387.232,387.7153,876513.0
2023-03-09 10:05:00,401.08,401.28,400.46,400.76,990407.0,387.7153,387.9087,387.116,387.406,990407.0
2023-03-09 10:10:00,400.76,400.88,400.06,400.16,729148.0,387.406,387.522,386.7293,386.826,729148.0
2023-03-09 10:15:00,400.13,400.33,399.41,399.77,1300715.0,386.797,386.9903,386.101,386.449,1300715.0
2023-03-09 10:20:00,399.77,400.04,399.72,399.79,633063.0,386.449,386.71,386.4006,386.4683,633063.0
2023-03-09 10:25:00,399.77,400.12,399.67,400.11,518875.0,386.449,386.7873,386.3523,386.7776,518875.0
2023-03-09 10:30:00,400.12,400.75,400.0,400.68,759781.0,386.7873,387.3963,386.6713,387.3287,759781.0
2023-03-09 10:35:00,400.69,400.93,400.63,400.72,758423.0,387.3383,387.5703,387.2803,387.3673,758423.0
2023-03-09 10:40:00,400.72,400.95,400.64,400.9,553243.0,387.3673,387.5897,387.29,387.5413,553243.0
2023-03-09 10:45:00,400.91,401.08,400.66,400.87,602765.0,387.551,387.7153,387.3093,387.5123,602765.0
2023-03-09 10:50:00,400.88,400.9,400.56,400.69,463806.0,387.522,387.5413,387.2127,387.3383,463806.0
2023-03-09 10:55:00,400.68,400.68,399.9,399.96,683014.0,387.3287,387.3287,386.5746,386.6326,683014.0
2023-03-09 11:00:00,399.96,400.05,399.55,399.75,835967.0,386.6326,386.7196,386.2363,386.4296,835967.0
2023-03-09 11:05:00,399.76,399.8,399.32,399.58,756767.0,386.4393,386.478,386.014,386.2653,756767.0
2023-03-09 11:10:00,399.59,399.8,399.45,399.77,696218.0,386.275,386.478,386.1396,386.449,696218.0
2023-03-09 11:15:00,399.78,399.91,399.55,399.73,544387.0,386.4586,386.5843,386.2363,386.4103,544387.0
2023-03-09 11:20:00,399.74,400.0,399.5,399.94,590139.0,386.42,386.6713,386.188,386.6133,590139.0
2023-03-09 11:25:00,399.94,399.96,399.22,399.25,753812.0,386.6133,386.6326,385.9173,385.9463,753812.0
2023-03-09 11:30:00,399.27,399.63,399.21,399.37,590617.0,385.9656,386.3136,385.9076,386.0623,590617.0
2023-03-09 11:35:00,399.35,399.47,399.13,399.21,440295.0,386.043,386.159,385.8303,385.9076,440295.0
2023-03-09 11:40:00,399.2,399.46,399.1,399.35,494669.0,385.898,386.1493,385.8013,386.043,494669.0
2023-03-09 11:45:00,399.34,399.7,399.32,399.55,435823.0,386.0333,386.3813,386.014,386.2363,435823.0
2023-03-09 11:50:00,399.55,399.7,399.28,399.44,452063.0,386.2363,386.3813,385.9753,386.13,452063.0
2023-03-09 11:55:00,399.44,399.44,399.04,399.09,579847.0,386.13,386.13,385.7433,385.7916,579847.0
2023-03-09 12:00:00,399.1,399.16,398.15,398.46,1602934.0,385.8013,385.8593,384.883,385.1826,1602934.0
2023-03-09 12:05:00,398.46,398.76,398.15,398.64,646781.0,385.1826,385.4726,384.883,385.3566,646781.0
2023-03-09 12:10:00,398.63,398.83,398.52,398.55,458399.0,385.347,385.5403,385.2406,385.2696,458399.0
2023-03-09 12:15:00,398.56,398.87,398.35,398.79,501045.0,385.2793,385.579,385.0763,385.5016,501045.0
2023-03-09 12:20:00,398.79,399.2,398.64,399.02,447020.0,385.5016,385.898,385.3566,385.724,447020.0
2023-03-09 12:25:00,399.01,399.25,398.91,399.18,330708.0,385.7143,385.9463,385.6176,385.8786,330708.0
2023-03-09 12:30:00,399.18,399.3,398.96,399.06,335854.0,385.8786,385.9946,385.666,385.7626,335854.0
2023-03-09 12:35:00,399.06,399.07,398.37,398.55,527754.0,385.7626,385.7723,385.0956,385.2696,527754.0
2023-03-09 12:40:00,398.52,398.8,398.19,398.3,483678.0,385.2406,385.5113,384.9216,385.028,483678.0
2023-03-09 12:45:00,398.31,398.32,397.72,397.87,945987.0,385.0376,385.0473,384.4673,384.6123,945987.0
2023-03-09 12:50:00,397.86,398.14,397.77,398.02,712086.0,384.6026,384.8733,384.5156,384.7573,712086.0
2023-03-09 12:55:00,398.02,398.13,397.87,397.92,405303.0,384.7573,384.8636,384.6123,384.6606,405303.0
2023-03-09 13:00:00,397.94,398.24,397.67,398.11,747053.0,384.68,384.97,384.419,384.8443,747053.0
2023-03-09 13:05:00,398.09,398.19,397.87,397.96,437963.0,384.825,384.9216,384.6123,384.6993,437963.0
2023-03-09 13:10:00,397.95,398.02,397.49,397.57,809494.0,384.6896,384.7573,384.245,384.3223,809494.0
2023-03-09 13:15:00,397.56,397.67,397.19,397.24,647415.0,384.3126,384.419,383.9549,384.0033,647415.0
2023-03-09 13:20:00,397.23,397.51,396.73,396.74,887167.0,383.9936,384.2643,383.5103,383.5199,887167.0
2023-03-09 13:25:00,396.73,396.76,396.18,396.47,1105676.0,383.5103,383.5393,382.9786,383.2589,1105676.0
2023-03-09 13:30:00,396.45,396.54,395.9,395.96,1068739.0,383.2396,383.3266,382.7079,382.7659,1068739.0
2023-03-09 13:35:00,395.97,396.06,395.57,395.62,965065.0,382.7756,382.8626,382.3889,382.4373,965065.0
2023-03-09 13:40:00,395.63,396.26,395.6,396.16,1252641.0,382.4469,383.0559,382.4179,382.9593,1252641.0
2023-03-09 13:45:00,396.15,396.19,395.0,395.07,1347825.0,382.9496,382.9883,381.8379,381.9056,1347825.0
2023-03-09 13:50:00,395.06,395.44,394.78,395.18,1279990.0,381.8959,382.2633,381.6253,382.0119,1279990.0
2023-03-09 13:55:00,395.17,395.42,395.07,395.17,908720.0,382.0023,382.2439,381.9056,382.0023,908720.0
2023-03-09 14:00:00,395.18,395.27,394.41,394.45,1600755.0,382.0119,382.0989,381.2676,381.3062,1600755.0
2023-03-09 14:05:00,394.46,394.82,394.36,394.67,924836.0,381.3159,381.6639,381.2192,381.5189,924836.0
2023-03-09 14:10:00,394.68,394.83,394.28,394.79,1074832.0,381.5286,381.6736,381.1419,381.6349,1074832.0
2023-03-09 14:15:00,394.78,395.15,394.59,394.89,1101364.0,381.6253,381.9829,381.4416,381.7316,1101364.0
2023-03-09 14:20:00,394.89,395.33,394.69,395.31,1022498.0,381.7316,382.1569,381.5383,382.1376,1022498.0
2023-03-09 14:25:00,395.31,395.43,394.71,394.73,770756.0,382.1376,382.2536,381.5576,381.5769,770756.0
2023-03-09 14:30:00,394.73,394.74,393.9,394.03,1335209.0,381.5769,381.5866,380.7746,380.9002,1335209.0
2023-03-09 14:35:00,394.02,394.67,394.02,394.4,941933.0,380.8906,381.5189,380.8906,381.2579,941933.0
2023-03-09 14:40:00,394.4,394.89,394.4,394.6,732146.0,381.2579,381.7316,381.2579,381.4513,732146.0
2023-03-09 14:45:00,394.61,394.92,394.0,394.26,1014647.0,381.4609,381.7606,380.8712,381.1226,1014647.0
2023-03-09 14:50:00,394.26,394.26,393.74,393.81,1248781.0,381.1226,381.1226,380.6199,380.6876,1248781.0
2023-03-09 14:55:00,393.82,393.96,393.37,393.43,1019423.0,380.6972,380.8326,380.2622,380.3202,1019423.0
2023-03-09 15:00:00,393.43,393.72,392.92,392.93,1216458.0,380.3202,380.6006,379.8272,379.8369,1216458.0
2023-03-09 15:05:00,392.93,393.11,392.52,392.75,1302860.0,379.8369,380.0109,379.4406,379.6629,1302860.0
2023-03-09 15:10:00,392.74,392.96,392.36,392.55,1572910.0,379.6532,379.8659,379.2859,379.4696,1572910.0
2023-03-09 15:15:00,392.55,392.55,391.24,391.28,2120865.0,379.4696,379.4696,378.2032,378.2419,2120865.0
2023-03-09 15:20:00,391.28,391.79,390.53,391.18,3317907.0,378.2419,378.7349,377.5169,378.1452,3317907.0
2023-03-09 15:25:00,391.19,392.17,391.03,391.47,1886684.0,378.1549,379.1022,378.0002,378.4255,1886684.0
2023-03-09 15:30:00,391.47,392.75,391.2,392.35,2716624.0,378.4255,379.6629,378.1645,379.2762,2716624.0
2023-03-09 15:35:00,392.36,392.62,391.62,392.53,2308785.0,379.2859,379.5372,378.5705,379.4502,2308785.0
2023-03-09 15:40:00,392.53,392.74,392.21,392.33,2267024.0,379.4502,379.6532,379.1409,379.2569,2267024.0
2023-03-09 15:45:00,392.34,392.45,391.51,392.31,2513695.0,379.2666,379.3729,378.4642,379.2376,2513695.0
2023-03-09 15:50:00,392.31,393.0,392.12,392.46,3089734.0,379.2376,379.9046,379.0539,379.3826,3089734.0
2023-03-09 15:55:00,392.47,392.67,391.36,391.59,6460836.0,379.3922,379.5856,378.3192,378.5415,6460836.0
2023-03-10 09:30:00,390.99,391.2,389.91,389.96,3974702.0,377.9615,378.1645,376.9175,376.9659,3974702.0
2023-03-10 09:35:00,389.95,390.28,389.18,389.25,3221086.0,376.9562,377.2752,376.2119,376.2795,3221086.0
2023-03-10 09:40:00,389.25,389.45,388.34,388.62,3409369.0,376.2795,376.4729,375.3998,375.6705,3409369.0
2023-03-10 09:45:00,388.63,388.64,387.48,388.16,4846035.0,375.6802,375.6898,374.5685,375.2258,4846035.0
2023-03-10 09:50:00,388.17,389.42,387.9,388.68,3345978.0,375.2355,376.4439,374.9745,375.7285,3345978.0
2023-03-10 09:55:00,388.67,389.69,388.37,389.15,2410218.0,375.7188,376.7049,375.4288,376.1829,2410218.0
2023-03-10 10:00:00,389.18,390.42,389.12,389.74,2461392.0,376.2119,377.4105,376.1539,376.7532,2461392.0
2023-03-10 10:05:00,389.73,390.63,389.72,390.25,2425229.0,376.7435,377.6135,376.7339,377.2462,2425229.0
2023-03-10 10:10:00,390.23,390.56,389.4,389.76,1983765.0,377.2269,377.5459,376.4245,376.7725,1983765.0
2023-03-10 10:15:00,389.76,389.87,388.93,389.07,1650979.0,376.7725,376.8789,375.9702,376.1055,1650979.0
2023-03-10 10:20:00,389.05,389.47,388.4,389.08,1596781.0,376.0862,376.4922,375.4578,376.1152,1596781.0
2023-03-10 10:25:00,389.08,389.48,388.6,388.86,1704163.0,376.1152,376.5019,375.6512,375.9025,1704163.0
2023-03-10 10:30:00,388.87,390.12,388.72,389.58,1887901.0,375.9122,377.1205,375.7672,376.5985,1887901.0
2023-03-10 10:35:00,389.59,390.22,389.44,389.71,1269676.0,376.6082,377.2172,376.4632,376.7242,1269676.0
2023-03-10 10:40:00,389.74,390.18,388.59,388.64,1329355.0,376.7532,377.1785,375.6415,375.6898,1329355.0
2023-03-10 10:45:00,388.62,389.03,388.44,388.92,1093426.0,375.6705,376.0669,375.4965,375.9605,1093426.0
2023-03-10 10:50:00,388.91,389.65,388.44,389.55,1088126.0,375.9509,376.6662,375.4965,376.5695,1088126.0
2023-03-10 10:55:00,389.57,391.38,389.57,391.27,2044208.0,376.5889,378.3385,376.5889,378.2322,2044208.0
2023-03-10 11:00:00,391.27,391.29,390.49,390.77,1571434.0,378.2322,378.2515,377.4782,377.7489,1571434.0
2023-03-10 11:05:00,390.77,391.31,390.65,391.17,1088799.0,377.7489,378.2709,377.6329,378.1355,1088799.0
2023-03-10 11:10:00,391.17,391.56,390.47,390.65,1163332.0,378.1355,378.5125,377.4589,377.6329,1163332.0
2023-03-10 11:15:00,390.62,390.85,390.17,390.75,918741.0,377.6039,377.8262,377.1689,377.7295,918741.0
2023-03-10 11:20:00,390.76,391.9,390.68,391.61,1596640.0,377.7392,378.8412,377.6619,378.5609,1596640.0
2023-03-10 11:25:00,391.6,392.54,391.41,392.4,1848708.0,378.5512,379.4599,378.3675,379.3246,1848708.0
2023-03-10 11:30:00,392.4,393.16,392.31,393.04,1805028.0,379.3246,380.0592,379.2376,379.9432,1805028.0
2023-03-10 11:35:00,393.04,393.14,392.15,392.49,1742085.0,379.9432,380.0399,379.0829,379.4116,1742085.0
2023-03-10 11:40:00,392.47,392.81,391.71,391.81,1820233.0,379.3922,379.7209,378.6576,378.7542,1820233.0
2023-03-10 11:45:00,391.81,391.98,390.44,390.74,1723375.0,378.7542,378.9186,377.4299,377.7199,1723375.0
2023-03-10 11:50:00,390.7,390.78,390.16,390.42,1196187.0,377.6812,377.7585,377.1592,377.4105,1196187.0
2023-03-10 11:55:00,390.42,390.53,389.7,389.87,1241921.0,377.4105,377.5169,376.7145,376.8789,1241921.0
2023-03-10 12:00:00,389.87,390.31,389.67,389.76,889397.0,376.8789,377.3042,376.6855,376.7725,889397.0
2023-03-10 12:05:00,389.76,390.03,388.68,388.7,1206009.0,376.7725,377.0335,375.7285,375.7478,1206009.0
2023-03-10 12:10:00,388.7,389.04,388.43,388.81,1377166.0,375.7478,376.0765,375.4868,375.8542,1377166.0
2023-03-10 12:15:00,388.81,389.26,388.67,388.68,1075029.0,375.8542,376.2892,375.7188,375.7285,1075029.0
2023-03-10 12:20:00,388.67,389.06,388.55,388.61,911622.0,375.7188,376.0959,375.6028,375.6608,911622.0
2023-03-10 12:25:00,388.58,388.98,388.27,388.97,961654.0,375.6318,376.0185,375.3322,376.0089,961654.0
2023-03-10 12:30:00,388.98,390.25,388.68,389.84,1538067.0,376.0185,377.2462,375.7285,376.8499,1538067.0
2023-03-10 12:35:00,389.84,390.24,389.43,389.98,1036163.0,376.8499,377.2365,376.4535,376.9852,1036163.0
2023-03-10 12:40:00,389.97,390.08,388.9,389.38,796687.0,376.9755,377.0819,375.9412,376.4052,796687.0
2023-03-10 12:45:00,389.38,389.59,388.87,388.89,658145.0,376.4052,376.6082,375.9122,375.9315,658145.0
2023-03-10 12:50:00,388.91,389.11,388.27,388.48,774889.0,375.9509,376.1442,375.3322,375.5352,774889.0
2023-03-10 12:55:00,388.44,388.49,387.7,387.84,1041213.0,375.4965,375.5448,374.7812,374.9165,1041213.0
2023-03-10 13:00:00,387.84,388.43,387.81,387.98,952430.0,374.9165,375.4868,374.8875,375.0518,952430.0
2023-03-10 13:05:00,387.97,388.24,387.75,388.02,706388.0,375.0422,375.3032,374.8295,375.0905,706388.0
2023-03-10 13:10:00,388.02,388.16,387.7,387.7,611874.0,375.0905,375.2258,374.7812,374.7812,611874.0
2023-03-10 13:15:00,387.71,387.72,386.89,386.89,1359949.0,374.7908,374.8005,373.9982,373.9982,1359949.0
2023-03-10 13:20:00,386.89,387.11,386.29,386.44,1365746.0,373.9982,374.2108,373.4182,373.5632,1365746.0
2023-03-10 13:25:00,386.44,386.46,385.52,385.95,1638220.0,373.5632,373.5825,372.6738,373.0895,1638220.0
2023-03-10 13:30:00,385.94,386.13,385.43,385.43,1028350.0,373.0798,373.2635,372.5868,372.5868,1028350.0
2023-03-10 13:35:00,385.43,385.86,385.26,385.47,1384792.0,372.5868,373.0025,372.4225,372.6255,1384792.0
2023-03-10 13:40:00,385.46,385.55,385.0,385.29,1271562.0,372.6158,372.7028,372.1711,372.4515,1271562.0
2023-03-10 13:45:00,385.29,385.48,384.71,384.78,1095722.0,372.4515,372.6351,371.8908,371.9585,1095722.0
2023-03-10 13:50:00,384.77,385.04,384.32,384.82,1534598.0,371.9488,372.2098,371.5138,371.9971,1534598.0
2023-03-10 13:55:00,384.83,384.96,384.52,384.91,1126293.0,372.0068,372.1325,371.7071,372.0841,1126293.0
2023-03-10 14:00:00,384.91,386.46,384.86,386.33,2105839.0,372.0841,373.5825,372.0358,373.4568,2105839.0
2023-03-10 14:05:00,386.35,386.95,385.73,386.95,1776423.0,373.4762,374.0562,372.8768,374.0562,1776423.0
2023-03-10 14:10:00,386.95,387.51,386.22,386.3,1781778.0,374.0562,374.5975,373.3505,373.4278,1781778.0
2023-03-10 14:15:00,386.3,386.55,385.57,386.28,1670545.0,373.4278,373.6695,372.7221,373.4085,1670545.0
2023-03-10 14:20:00,386.27,386.54,385.52,385.58,830322.0,373.3988,373.6598,372.6738,372.7318,830322.0
2023-03-10 14:25:00,385.58,385.78,385.24,385.36,938634.0,372.7318,372.9251,372.4031,372.5191,938634.0
2023-03-10 14:30:00,385.36,386.54,385.31,386.14,1616748.0,372.5191,373.6598,372.4708,373.2732,1616748.0
2023-03-10 14:35:00,386.13,387.12,386.02,386.85,1046778.0,373.2635,374.2205,373.1572,373.9595,1046778.0
2023-03-10 14:40:00,386.84,387.41,386.26,386.33,1152728.0,373.9498,374.5008,373.3892,373.4568,1152728.0
2023-03-10 14:45:00,386.35,388.12,386.31,387.98,1332189.0,373.4762,375.1872,373.4375,375.0518,1332189.0
2023-03-10 14:50:00,387.99,388.05,387.31,387.93,1597749.0,375.0615,375.1195,374.4042,375.0035,1597749.0
2023-03-10 14:55:00,387.93,388.42,386.89,387.44,2083820.0,375.0035,375.4772,373.9982,374.5298,2083820.0
2023-03-10 15:00:00,387.46,387.67,386.67,387.25,1479521.0,374.5492,374.7522,373.7855,374.3462,1479521.0
2023-03-10 15:05:00,387.25,387.41,386.24,387.33,1325872.0,374.3462,374.5008,373.3698,374.4235,1325872.0
2023-03-10 15:10:00,387.33,387.95,386.73,387.08,1659561.0,374.4235,375.0228,373.8435,374.1818,1659561.0
2023-03-10 15:15:00,387.04,387.53,386.03,386.08,1476869.0,374.1432,374.6168,373.1668,373.2152,1476869.0
2023-03-10 15:20:00,386.09,386.47,385.84,386.46,1405763.0,373.2248,373.5922,372.9831,373.5825,1405763.0
2023-03-10 15:25:00,386.47,386.99,386.25,386.7,1084312.0,373.5922,374.0948,373.3795,373.8145,1084312.0
2023-03-10 15:30:00,386.7,386.88,386.11,386.13,1258722.0,373.8145,373.9885,373.2442,373.2635,1258722.0
2023-03-10 15:35:00,386.14,386.19,385.38,385.38,1655479.0,373.2732,373.3215,372.5385,372.5385,1655479.0
2023-03-10 15:40:00,385.38,385.46,384.75,384.88,2341634.0,372.5385,372.6158,371.9295,372.0551,2341634.0
2023-03-10 15:45:00,384.88,385.07,384.69,384.83,2626627.0,372.0551,372.2388,371.8715,372.0068,2626627.0
2023-03-10 15:50:00,384.81,385.87,384.66,385.4,3575095.0,371.9875,373.0121,371.8425,372.5578,3575095.0
2023-03-10 15:55:00,385.4,386.11,385.18,385.92,5781863.0,372.5578,373.2442,372.3451,373.0605,5781863.0
2023-03-13 09:30:00,381.81,382.7,381.25,381.71,4482367.0,369.0874,369.9478,368.5461,368.9908,4482367.0
2023-03-13 09:35:00,381.7,381.83,380.65,381.57,3498377.0,368.9811,369.1068,367.9661,368.8554,3498377.0
2023-03-13 09:40:00,381.59,382.01,380.68,381.34,2827852.0,368.8748,369.2808,367.9951,368.6331,2827852.0
2023-03-13 09:45:00,381.35,384.45,381.08,384.13,3849515.0,368.6428,371.6395,368.3818,371.3301,3849515.0
2023-03-13 09:50:00,384.13,385.37,383.81,384.81,2907615.0,371.3301,372.5288,371.0208,371.9875,2907615.0
2023-03-13 09:55:00,384.82,386.28,384.35,385.57,2668710.0,371.9971,373.4085,371.5428,372.7221,2668710.0
2023-03-13 10:00:00,385.55,386.15,384.76,385.64,2139193.0,372.7028,373.2828,371.9391,372.7898,2139193.0
2023-03-13 10:05:00,385.63,387.31,384.43,386.38,2599873.0,372.7801,374.4042,371.6201,373.5052,2599873.0
2023-03-13 10:10:00,386.38,386.76,384.79,385.3,2108343.0,373.5052,373.8725,371.9681,372.4611,2108343.0
2023-03-13 10:15:00,385.29,385.3,384.14,384.36,2055441.0,372.4515,372.4611,371.3398,371.5525,2055441.0
2023-03-13 10:20:00,384.38,385.55,383.96,384.4,1527819.0,371.5718,372.7028,371.1658,371.5911,1527819.0
2023-03-13 10:25:00,384.41,384.94,383.65,383.94,1600503.0,371.6008,372.1131,370.8661,371.1465,1600503.0
2023-03-13 10:30:00,383.97,386.11,383.89,385.98,1532419.0,371.1755,373.2442,371.0981,373.1185,1532419.0
2023-03-13 10:35:00,385.98,386.26,384.81,385.63,1348157.0,373.1185,373.3892,371.9875,372.7801,1348157.0
2023-03-13 10:40:00,385.66,386.14,384.65,385.83,1176803.0,372.8091,373.2732,371.8328,372.9735,1176803.0
2023-03-13 10:45:00,385.81,386.6,385.46,386.16,1588345.0,372.9541,373.7178,372.6158,373.2925,1588345.0
2023-03-13 10:50:00,386.17,386.42,384.38,385.35,1575779.0,373.3022,373.5438,371.5718,372.5095,1575779.0
2023-03-13 10:55:00,385.44,387.85,385.34,387.7,2065520.0,372.5965,374.9262,372.4998,374.7812,2065520.0
2023-03-13 11:00:00,387.72,389.11,387.19,387.82,1727281.0,374.8005,376.1442,374.2882,374.8972,1727281.0
2023-03-13 11:05:00,387.84,388.28,387.12,387.67,1435310.0,374.9165,375.3418,374.2205,374.7522,1435310.0
2023-03-13 11:10:00,387.66,389.32,387.53,388.09,1235508.0,374.7425,376.3472,374.6168,375.1582,1235508.0
2023-03-13 11:15:00,388.11,389.27,388.07,388.77,1237573.0,375.1775,376.2989,375.1388,375.8155,1237573.0
2023-03-13 11:20:00,388.79,389.42,387.84,388.48,1196961.0,375.8348,376.4439,374.9165,375.5352,1196961.0
2023-03-13 11:25:00,388.52,389.86,388.17,389.65,1538215.0,375.5738,376.8692,375.2355,376.6662,1538215.0
2023-03-13 11:30:00,389.65,389.84,388.48,388.54,1453267.0,376.6662,376.8499,375.5352,375.5932,1453267.0
2023-03-13 11:35:00,388.53,388.62,387.38,387.65,1365321.0,375.5835,375.6705,374.4718,374.7328,1365321.0
2023-03-13 11:40:00,387.65,388.96,387.64,388.52,946290.0,374.7328,375.9992,374.7232,375.5738,946290.0
2023-03-13 11:45:00,388.53,389.64,387.94,389.34,1265478.0,375.5835,376.6565,375.0132,376.3665,1265478.0
2023-03-13 11:50:00,389.33,389.43,387.6,387.6,1426155.0,376.3569,376.4535,374.6845,374.6845,1426155.0
2023-03-13 11:55:00,387.61,389.05,387.31,388.86,1032293.0,374.6942,376.0862,374.4042,375.9025,1032293.0
2023-03-13 12:00:00,388.85,390.39,387.95,388.41,1572181.0,375.8929,377.3815,375.0228,375.4675,1572181.0
2023-03-13 12:05:00,388.44,389.61,388.31,389.53,791363.0,375.4965,376.6275,375.3708,376.5502,791363.0
2023-03-13 12:10:00,389.48,389.54,387.95,388.42,971303.0,376.5019,376.5599,375.0228,375.4772,971303.0
2023-03-13 12:15:00,388.41,389.38,388.1,388.27,751096.0,375.4675,376.4052,375.1678,375.3322,751096.0
2023-03-13 12:20:00,388.26,388.55,387.2,387.33,792515.0,375.3225,375.6028,374.2978,374.4235,792515.0
2023-03-13 12:25:00,387.33,388.01,387.14,387.89,997766.0,374.4235,375.0808,374.2398,374.9648,997766.0
2023-03-13 12:30:00,387.89,388.06,386.75,386.78,812157.0,374.9648,375.1292,373.8628,373.8918,812157.0
2023-03-13 12:35:00,386.78,388.11,386.74,387.72,799473.0,373.8918,375.1775,373.8532,374.8005,799473.0
2023-03-13 12:40:00,387.73,388.77,387.63,387.99,734238.0,374.8102,375.8155,374.7135,375.0615,734238.0
2023-03-13 12:45:00,387.95,388.3,386.21,386.57,861466.0,375.0228,375.3612,373.3408,373.6888,861466.0
2023-03-13 12:50:00,386.56,387.21,386.1,386.83,829173.0,373.6792,374.3075,373.2345,373.9402,829173.0
2023-03-13 12:55:00,386.83,387.13,386.12,386.62,771604.0,373.9402,374.2302,373.2538,373.7372,771604.0
2023-03-13 13:00:00,386.61,386.74,385.36,385.84,1228932.0,373.7275,373.8532,372.5191,372.9831,1228932.0
2023-03-13 13:05:00,385.79,386.6,385.36,386.57,889949.0,372.9348,373.7178,372.5191,373.6888,889949.0
2023-03-13 13:10:00,386.57,386.91,386.21,386.68,845246.0,373.6888,374.0175,373.3408,373.7952,845246.0
2023-03-13 13:15:00,386.67,387.43,386.2,386.76,740718.0,373.7855,374.5202,373.3312,373.8725,740718.0
2023-03-13 13:20:00,386.74,386.87,386.1,386.14,579493.0,373.8532,373.9788,373.2345,373.2732,579493.0
2023-03-13 13:25:00,386.12,386.64,385.87,386.42,811250.0,373.2538,373.7565,373.0121,373.5438,811250.0
2023-03-13 13:30:00,386.41,386.64,385.65,385.69,809754.0,373.5342,373.7565,372.7995,372.8381,809754.0
2023-03-13 13:35:00,385.69,387.85,385.52,387.45,1181984.0,372.8381,374.9262,372.6738,374.5395,1181984.0
2023-03-13 13:40:00,387.47,387.79,386.98,387.72,856921.0,374.5588,374.8682,374.0852,374.8005,856921.0
2023-03-13 13:45:00,387.7,387.84,387.11,387.38,526287.0,374.7812,374.9165,374.2108,374.4718,526287.0
2023-03-13 13:50:00,387.39,387.93,387.3,387.37,546060.0,374.4815,375.0035,374.3945,374.4622,546060.0
2023-03-13 13:55:00,387.35,388.11,387.3,387.83,751748.0,374.4428,375.1775,374.3945,374.9068,751748.0
2023-03-13 14:00:00,387.88,388.88,387.76,388.4,1064455.0,374.9552,375.9219,374.8392,375.4578,1064455.0
2023-03-13 14:05:00,388.38,388.59,387.86,387.92,798418.0,375.4385,375.6415,374.9358,374.9938,798418.0
2023-03-13 14:10:00,387.88,388.55,387.67,388.21,735303.0,374.9552,375.6028,374.7522,375.2742,735303.0
2023-03-13 14:15:00,388.22,388.96,388.1,388.42,711902.0,375.2838,375.9992,375.1678,375.4772,711902.0
2023-03-13 14:20:00,388.39,388.79,388.06,388.79,596358.0,375.4482,375.8348,375.1292,375.8348,596358.0
2023-03-13 14:25:00,388.81,389.18,387.91,388.43,590965.0,375.8542,376.2119,374.9842,375.4868,590965.0
2023-03-13 14:30:00,388.4,389.5,388.4,389.18,976958.0,375.4578,376.5212,375.4578,376.2119,976958.0
2023-03-13 14:35:00,389.17,389.17,387.68,388.1,829136.0,376.2022,376.2022,374.7618,375.1678,829136.0
2023-03-13 14:40:00,388.11,388.98,387.82,388.42,1016870.0,375.1775,376.0185,374.8972,375.4772,1016870.0
2023-03-13 14:45:00,388.42,388.46,387.77,388.17,560263.0,375.4772,375.5158,374.8488,375.2355,560263.0
2023-03-13 14:50:00,388.13,388.53,387.87,388.33,368119.0,375.1968,375.5835,374.9455,375.3902,368119.0
2023-03-13 14:55:00,388.37,388.65,388.08,388.48,465981.0,375.4288,375.6995,375.1485,375.5352,465981.0
2023-03-13 15:00:00,388.49,388.9,387.56,387.6,728470.0,375.5448,375.9412,374.6458,374.6845,728470.0
2023-03-13 15:05:00,387.59,388.72,387.42,387.7,899235.0,374.6748,375.7672,374.5105,374.7812,899235.0
2023-03-13 15:10:00,387.71,388.76,387.7,388.43,854001.0,374.7908,375.8058,374.7812,375.4868,854001.0
2023-03-13 15:15:00,388.44,388.65,387.64,387.71,752340.0,375.4965,375.6995,374.7232,374.7908,752340.0
2023-03-13 15:20:00,387.72,387.77,386.26,386.45,1244836.0,374.8005,374.8488,373.3892,373.5728,1244836.0
2023-03-13 15:25:00,386.46,386.5,385.51,385.95,1386989.0,373.5825,373.6212,372.6641,373.0895,1386989.0
2023-03-13 15:30:00,385.95,386.75,385.85,386.55,1346867.0,373.0895,373.8628,372.9928,373.6695,1346867.0
2023-03-13 15:35:00,386.53,387.11,386.33,387.09,1117733.0,373.6502,374.2108,373.4568,374.1915,1117733.0
2023-03-13 15:40:00,387.09,387.72,386.6,387.0,1481226.0,374.1915,374.8005,373.7178,374.1045,1481226.0
2023-03-13 15:45:00,387.01,387.23,386.26,386.45,1394991.0,374.1142,374.3268,373.3892,373.5728,1394991.0
2023-03-13 15:50:00,386.42,386.42,385.58,385.68,2279336.0,373.5438,373.5438,372.7318,372.8285,2279336.0
2023-03-13 15:55:00,385.69,385.95,385.04,385.3,4981214.0,372.8381,373.0895,372.2098,372.4611,4981214.0
2023-03-14 09:30:00,390.5,390.86,389.9,389.99,4090151.0,377.4879,377.8359,376.9079,376.9949,4090151.0
2023-03-14 09:35:00,390.0,391.11,389.91,391.0,2886986.0,377.0045,378.0775,376.9175,377.9712,2886986.0
2023-03-14 09:40:00,391.0,391.54,390.75,391.07,2979567.0,377.9712,378.4932,377.7295,378.0389,2979567.0
2023-03-14 09:45:00,391.07,391.92,390.88,391.17,1896116.0,378.0389,378.8606,377.8552,378.1355,1896116.0
2023-03-14 09:50:00,391.17,391.37,390.53,390.67,1802871.0,378.1355,378.3289,377.5169,377.6522,1802871.0
2023-03-14 09:55:00,390.67,391.39,390.37,391.13,1339414.0,377.6522,378.3482,377.3622,378.0969,1339414.0
2023-03-14 10:00:00,391.14,391.71,390.66,391.56,1441646.0,378.1065,378.6576,377.6425,378.5125,1441646.0
2023-03-14 10:05:00,391.56,391.93,391.26,391.49,1413218.0,378.5125,378.8702,378.2225,378.4449,1413218.0
2023-03-14 10:10:00,391.47,391.67,390.56,391.61,1304491.0,378.4255,378.6189,377.5459,378.5609,1304491.0
2023-03-14 10:15:00,391.61,391.82,391.15,391.34,1310469.0,378.5609,378.7639,378.1162,378.2999,1310469.0
2023-03-14 10:20:00,391.34,392.16,391.22,392.13,1477441.0,378.2999,379.0926,378.1839,379.0636,1477441.0
2023-03-14 10:25:00,392.12,392.3,391.83,392.23,1040339.0,379.0539,379.2279,378.7736,379.1602,1040339.0
2023-03-14 10:30:00,392.23,392.57,392.14,392.42,1403004.0,379.1602,379.4889,379.0732,379.3439,1403004.0
2023-03-14 10:35:00,392.4,392.63,392.16,392.39,1006020.0,379.3246,379.5469,379.0926,379.3149,1006020.0
2023-03-14 10:40:00,392.35,392.66,392.28,392.39,1122119.0,379.2762,379.5759,379.2086,379.3149,1122119.0
2023-03-14 10:45:00,392.39,392.9,392.32,392.85,904378.0,379.3149,379.8079,379.2472,379.7596,904378.0
2023-03-14 10:50:00,392.86,393.0,392.66,392.81,783316.0,379.7692,379.9046,379.5759,379.7209,783316.0
2023-03-14 10:55:00,392.8,392.9,391.94,391.99,1209559.0,379.7112,379.8079,378.8799,378.9282,1209559.0
2023-03-14 11:00:00,392.0,392.64,391.9,392.38,914760.0,378.9379,379.5566,378.8412,379.3052,914760.0
2023-03-14 11:05:00,392.4,392.84,392.27,392.7,724937.0,379.3246,379.7499,379.1989,379.6146,724937.0
2023-03-14 11:10:00,392.69,392.92,392.65,392.9,594115.0,379.6049,379.8272,379.5662,379.8079,594115.0
2023-03-14 11:15:00,392.91,393.16,392.86,393.05,851009.0,379.8176,380.0592,379.7692,379.9529,851009.0
2023-03-14 11:20:00,393.05,393.34,392.89,393.23,782587.0,379.9529,380.2332,379.7982,380.1269,782587.0
2023-03-14 11:25:00,393.24,393.45,392.97,393.06,948724.0,380.1366,380.3396,379.8756,379.9626,948724.0
2023-03-14 11:30:00,393.06,393.38,392.93,392.97,942619.0,379.9626,380.2719,379.8369,379.8756,942619.0
2023-03-14 11:35:00,392.96,393.33,392.89,393.31,841347.0,379.8659,380.2236,379.7982,380.2042,841347.0
2023-03-14 11:40:00,393.31,393.4,392.92,393.1,654738.0,380.2042,380.2912,379.8272,380.0012,654738.0
2023-03-14 11:45:00,393.1,393.13,392.47,392.53,859949.0,380.0012,380.0302,379.3922,379.4502,859949.0
2023-03-14 11:50:00,392.51,392.98,392.5,392.92,526226.0,379.4309,379.8852,379.4212,379.8272,526226.0
2023-03-14 11:55:00,392.91,392.92,392.52,392.53,399884.0,379.8176,379.8272,379.4406,379.4502,399884.0
2023-03-14 12:00:00,392.52,392.82,392.28,392.33,576747.0,379.4406,379.7306,379.2086,379.2569,576747.0
2023-03-14 12:05:00,392.34,392.36,392.0,392.33,808797.0,379.2666,379.2859,378.9379,379.2569,808797.0
2023-03-14 12:10:00,392.35,392.74,392.34,392.63,587808.0,379.2762,379.6532,379.2666,379.5469,587808.0
2023-03-14 12:15:00,392.63,392.72,392.21,392.38,657550.0,379.5469,379.6339,379.1409,379.3052,657550.0
2023-03-14 12:20:00,392.38,392.4,391.96,392.0,569628.0,379.3052,379.3246,378.8992,378.9379,569628.0
2023-03-14 12:25:00,392.0,392.0,391.57,391.73,787832.0,378.9379,378.9379,378.5222,378.6769,787832.0
2023-03-14 12:30:00,391.74,392.34,391.68,392.26,592803.0,378.6866,379.2666,378.6286,379.1892,592803.0
2023-03-14 12:35:00,392.24,392.51,392.13,392.26,458220.0,379.1699,379.4309,379.0636,379.1892,458220.0
2023-03-14 12:40:00,392.25,392.26,391.45,391.87,874524.0,379.1796,379.1892,378.4062,378.8122,874524.0
2023-03-14 12:45:00,391.87,392.3,391.68,392.22,562071.0,378.8122,379.2279,378.6286,379.1506,562071.0
2023-03-14 12:50:00,392.21,392.33,391.37,391.53,1060258.0,379.1409,379.2569,378.3289,378.4835,1060258.0
2023-03-14 12:55:00,391.53,391.68,391.09,391.43,1204112.0,378.4835,378.6286,378.0582,378.3869,1204112.0
2023-03-14 13:00:00,391.44,391.72,391.23,391.26,892507.0,378.3965,378.6672,378.1935,378.2225,892507.0
2023-03-14 13:05:00,391.25,391.34,390.39,390.43,1356573.0,378.2129,378.2999,377.3815,377.4202,1356573.0
2023-03-14 13:10:00,390.42,390.54,389.93,389.96,1356618.0,377.4105,377.5265,376.9369,376.9659,1356618.0
2023-03-14 13:15:00,389.95,389.96,388.55,389.41,2229161.0,376.9562,376.9659,375.6028,376.4342,2229161.0
2023-03-14 13:20:00,389.37,389.5,388.64,389.35,1463870.0,376.3955,376.5212,375.6898,376.3762,1463870.0
2023-03-14 13:25:00,389.35,390.23,389.26,389.8,1436342.0,376.3762,377.2269,376.2892,376.8112,1436342.0
2023-03-14 13:30:00,389.81,389.96,389.36,389.58,967716.0,376.8209,376.9659,376.3859,376.5985,967716.0
2023-03-14 13:35:00,389.56,390.29,389.45,390.28,792867.0,376.5792,377.2849,376.4729,377.2752,792867.0
2023-03-14 13:40:00,390.27,390.53,389.0,389.07,1265498.0,377.2655,377.5169,376.0379,376.1055,1265498.0
2023-03-14 13:45:00,389.06,389.61,388.94,389.5,891476.0,376.0959,376.6275,375.9799,376.5212,891476.0
2023-03-14 13:50:00,389.51,389.71,389.15,389.42,703359.0,376.5309,376.7242,376.1829,376.4439,703359.0
2023-03-14 13:55:00,389.41,389.44,388.8,389.17,759611.0,376.4342,376.4632,375.8445,376.2022,759611.0
2023-03-14 14:00:00,389.17,389.58,388.44,388.58,1157193.0,376.2022,376.5985,375.4965,375.6318,1157193.0
2023-03-14 14:05:00,388.59,388.67,387.7,388.51,1177980.0,375.6415,375.7188,374.7812,375.5642,1177980.0
2023-03-14 14:10:00,388.5,388.97,388.48,388.63,836116.0,375.5545,376.0089,375.5352,375.6802,836116.0
2023-03-14 14:15:00,388.61,388.62,387.99,388.48,918045.0,375.6608,375.6705,375.0615,375.5352,918045.0
2023-03-14 14:20:00,388.46,388.83,388.05,388.59,805877.0,375.5158,375.8735,375.1195,375.6415,805877.0
2023-03-14 14:25:00,388.61,389.65,388.52,389.43,924225.0,375.6608,376.6662,375.5738,376.4535,924225.0
2023-03-14 14:30:00,389.4,389.85,389.15,389.69,899443.0,376.4245,376.8595,376.1829,376.7049,899443.0
2023-03-14 14:35:00,389.7,389.75,389.29,389.44,734197.0,376.7145,376.7629,376.3182,376.4632,734197.0
2023-03-14 14:40:00,389.44,389.55,388.93,389.25,763960.0,376.4632,376.5695,375.9702,376.2795,763960.0
2023-03-14 14:45:00,389.23,390.0,389.06,389.48,955389.0,376.2602,377.0045,376.0959,376.5019,955389.0
2023-03-14 14:50:00,389.44,389.91,389.21,389.44,711660.0,376.4632,376.9175,376.2409,376.4632,711660.0
2023-03-14 14:55:00,389.45,389.5,388.73,388.87,672910.0,376.4729,376.5212,375.7768,375.9122,672910.0
2023-03-14 15:00:00,388.87,389.39,388.77,389.03,835027.0,375.9122,376.4149,375.8155,376.0669,835027.0
2023-03-14 15:05:00,389.02,389.12,387.68,387.99,1042129.0,376.0572,376.1539,374.7618,375.0615,1042129.0
2023-03-14 15:10:00,387.99,387.99,387.24,387.33,1780611.0,375.0615,375.0615,374.3365,374.4235,1780611.0
2023-03-14 15:15:00,387.33,388.31,387.05,388.3,2154155.0,374.4235,375.3708,374.1528,375.3612,2154155.0
2023-03-14 15:20:00,388.31,388.46,387.53,387.77,1172539.0,375.3708,375.5158,374.6168,374.8488,1172539.0
2023-03-14 15:25:00,387.76,388.32,387.66,388.22,1012604.0,374.8392,375.3805,374.7425,375.2838,1012604.0
2023-03-14 15:30:00,388.21,388.9,387.93,388.88,1410151.0,375.2742,375.9412,375.0035,375.9219,1410151.0
2023-03-14 15:35:00,388.87,389.63,388.87,389.08,1837642.0,375.9122,376.6469,375.9122,376.1152,1837642.0
2023-03-14 15:40:00,389.07,389.76,388.9,389.63,1549979.0,376.1055,376.7725,375.9412,376.6469,1549979.0
2023-03-14 15:45:00,389.61,390.0,389.34,389.96,2000841.0,376.6275,377.0045,376.3665,376.9659,2000841.0
2023-03-14 15:50:00,389.96,390.64,389.88,390.28,3580362.0,376.9659,377.6232,376.8885,377.2752,3580362.0
2023-03-14 15:55:00,390.28,392.18,390.25,391.69,11854333.0,377.2752,379.1119,377.2462,378.6382,11854333.0
2023-03-15 09:30:00,385.87,387.16,385.7,386.62,3445495.0,373.0121,374.2592,372.8478,373.7372,3445495.0
2023-03-15 09:35:00,386.64,386.84,385.72,386.55,2198272.0,373.7565,373.9498,372.8671,373.6695,2198272.0
2023-03-15 09:40:00,386.55,387.72,385.93,387.47,2199558.0,373.6695,374.8005,373.0701,374.5588,2199558.0
2023-03-15 09:45:00,387.48,387.67,386.46,387.01,1512966.0,374.5685,374.7522,373.5825,374.1142,1512966.0
2023-03-15 09:50:00,387.03,387.06,385.92,386.5,1913407.0,374.1335,374.1625,373.0605,373.6212,1913407.0
2023-03-15 09:55:00,386.49,386.56,385.17,385.57,1985005.0,373.6115,373.6792,372.3355,372.7221,1985005.0
2023-03-15 10:00:00,385.6,386.43,385.05,386.3,2239462.0,372.7511,373.5535,372.2195,373.4278,2239462.0
2023-03-15 10:05:00,386.29,387.44,386.1,386.7,2417452.0,373.4182,374.5298,373.2345,373.8145,2417452.0
2023-03-15 10:10:00,386.68,387.16,385.97,386.08,1060262.0,373.7952,374.2592,373.1088,373.2152,1060262.0
2023-03-15 10:15:00,386.08,386.89,385.61,386.42,1580800.0,373.2152,373.9982,372.7608,373.5438,1580800.0
2023-03-15 10:20:00,386.43,386.97,385.76,385.9,1224999.0,373.5535,374.0755,372.9058,373.0411,1224999.0
2023-03-15 10:25:00,385.9,386.37,385.38,385.67,1437742.0,373.0411,373.4955,372.5385,372.8188,1437742.0
2023-03-15 10:30:00,385.66,386.51,385.07,385.07,1532774.0,372.8091,373.6308,372.2388,372.2388,1532774.0
2023-03-15 10:35:00,385.07,386.09,384.92,385.36,1510550.0,372.2388,373.2248,372.0938,372.5191,1510550.0
2023-03-15 10:40:00,385.36,385.51,384.68,385.09,1458737.0,372.5191,372.6641,371.8618,372.2581,1458737.0
2023-03-15 10:45:00,385.09,385.39,384.61,384.76,1143076.0,372.2581,372.5481,371.7941,371.9391,1143076.0
2023-03-15 10:50:00,384.75,385.52,384.31,385.24,1725473.0,371.9295,372.6738,371.5041,372.4031,1725473.0
2023-03-15 10:55:00,385.25,386.32,385.1,386.17,1189522.0,372.4128,373.4472,372.2678,373.3022,1189522.0
2023-03-15 11:00:00,386.18,386.31,385.65,386.12,1120276.0,373.3118,373.4375,372.7995,373.2538,1120276.0
2023-03-15 11:05:00,386.12,386.95,385.7,386.22,1213903.0,373.2538,374.0562,372.8478,373.3505,1213903.0
2023-03-15 11:10:00,386.24,387.02,386.15,386.8,781998.0,373.3698,374.1238,373.2828,373.9112,781998.0
2023-03-15 11:15:00,386.81,387.36,386.65,387.25,1015294.0,373.9208,374.4525,373.7662,374.3462,1015294.0
2023-03-15 11:20:00,387.28,387.34,386.02,386.29,1169603.0,374.3752,374.4332,373.1572,373.4182,1169603.0
2023-03-15 11:25:00,386.28,386.74,386.09,386.25,782327.0,373.4085,373.8532,373.2248,373.3795,782327.0
2023-03-15 11:30:00,386.26,386.91,386.06,386.18,953767.0,373.3892,374.0175,373.1958,373.3118,953767.0
2023-03-15 11:35:00,386.19,386.23,385.7,385.82,766374.0,373.3215,373.3602,372.8478,372.9638,766374.0
2023-03-15 11:40:00,385.81,386.86,385.72,386.45,1031726.0,372.9541,373.9692,372.8671,373.5728,1031726.0
2023-03-15 11:45:00,386.44,387.37,386.4,386.82,1339242.0,373.5632,374.4622,373.5245,373.9305,1339242.0
2023-03-15 11:50:00,386.82,386.88,385.66,385.92,1140446.0,373.9305,373.9885,372.8091,373.0605,1140446.0
2023-03-15 11:55:00,385.92,386.08,385.55,385.72,710126.0,373.0605,373.2152,372.7028,372.8671,710126.0
2023-03-15 12:00:00,385.7,386.25,385.45,385.5,890589.0,372.8478,373.3795,372.6061,372.6545,890589.0
2023-03-15 12:05:00,385.51,385.52,384.75,384.76,1332542.0,372.6641,372.6738,371.9295,371.9391,1332542.0
2023-03-15 12:10:00,384.76,384.89,384.53,384.86,1300724.0,371.9391,372.0648,371.7168,372.0358,1300724.0
2023-03-15 12:15:00,384.86,385.3,384.69,384.8,1106335.0,372.0358,372.4611,371.8715,371.9778,1106335.0
2023-03-15 12:20:00,384.8,385.12,384.41,384.54,982214.0,371.9778,372.2871,371.6008,371.7265,982214.0
2023-03-15 12:25:00,384.53,384.93,384.24,384.9,1274579.0,371.7168,372.1035,371.4365,372.0745,1274579.0
2023-03-15 12:30:00,384.9,385.58,384.81,385.06,1146930.0,372.0745,372.7318,371.9875,372.2291,1146930.0
2023-03-15 12:35:00,385.07,385.31,384.45,384.71,1061384.0,372.2388,372.4708,371.6395,371.8908,1061384.0
2023-03-15 12:40:00,384.7,384.82,384.3,384.77,970943.0,371.8811,371.9971,371.4945,371.9488,970943.0
2023-03-15 12:45:00,384.76,385.17,384.64,385.14,914665.0,371.9391,372.3355,371.8231,372.3065,914665.0
2023-03-15 12:50:00,385.14,385.19,384.27,384.32,999003.0,372.3065,372.3548,371.4655,371.5138,999003.0
2023-03-15 12:55:00,384.31,384.4,383.71,384.14,1680296.0,371.5041,371.5911,370.9241,371.3398,1680296.0
2023-03-15 13:00:00,384.14,384.35,383.82,384.09,976274.0,371.3398,371.5428,371.0305,371.2915,976274.0
2023-03-15 13:05:00,384.09,385.17,384.09,384.94,1340063.0,371.2915,372.3355,371.2915,372.1131,1340063.0
2023-03-15 13:10:00,384.93,385.86,384.85,385.82,1410251.0,372.1035,373.0025,372.0261,372.9638,1410251.0
2023-03-15 13:15:00,385.8,386.38,385.61,385.98,1506363.0,372.9445,373.5052,372.7608,373.1185,1506363.0
2023-03-15 13:20:00,385.99,386.27,385.63,385.97,910149.0,373.1282,373.3988,372.7801,373.1088,910149.0
2023-03-15 13:25:00,386.0,386.52,385.89,386.37,1061598.0,373.1378,373.6405,373.0315,373.4955,1061598.0
2023-03-15 13:30:00,386.37,386.4,385.54,386.33,1118876.0,373.4955,373.5245,372.6931,373.4568,1118876.0
2023-03-15 13:35:00,386.34,386.57,385.72,385.86,971889.0,373.4665,373.6888,372.8671,373.0025,971889.0
2023-03-15 13:40:00,385.86,385.98,385.3,385.52,813612.0,373.0025,373.1185,372.4611,372.6738,813612.0
2023-03-15 13:45:00,385.51,385.59,385.09,385.44,578750.0,372.6641,372.7415,372.2581,372.5965,578750.0
2023-03-15 13:50:00,385.43,386.51,385.34,386.48,722753.0,372.5868,373.6308,372.4998,373.6018,722753.0
2023-03-15 13:55:00,386.48,386.97,386.14,386.49,1121106.0,373.6018,374.0755,373.2732,373.6115,1121106.0
2023-03-15 14:00:00,386.51,386.61,385.73,386.11,910374.0,373.6308,373.7275,372.8768,373.2442,910374.0
2023-03-15 14:05:00,386.09,386.34,385.76,385.99,926059.0,373.2248,373.4665,372.9058,373.1282,926059.0
2023-03-15 14:10:00,385.99,386.23,385.8,385.87,701179.0,373.1282,373.3602,372.9445,373.0121,701179.0
2023-03-15 14:15:00,385.88,386.69,385.44,386.47,1051039.0,373.0218,373.8048,372.5965,373.5922,1051039.0
2023-03-15 14:20:00,386.45,388.0,386.29,387.68,1686206.0,373.5728,375.0712,373.4182,374.7618,1686206.0
2023-03-15 14:25:00,387.7,389.49,387.56,388.42,4333408.0,374.7812,376.5115,374.6458,375.4772,4333408.0
2023-03-15 14:30:00,388.44,389.22,387.89,388.68,2467191.0,375.4965,376.2505,374.9648,375.7285,2467191.0
2023-03-15 14:35:00,388.67,389.13,388.03,388.5,1737881.0,375.7188,376.1635,375.1002,375.5545,1737881.0
2023-03-15 14:40:00,388.5,388.99,388.26,388.6,1468133.0,375.5545,376.0282,375.3225,375.6512,1468133.0
2023-03-15 14:45:00,388.62,388.63,387.82,387.88,1347460.0,375.6705,375.6802,374.8972,374.9552,1347460.0
2023-03-15 14:50:00,387.88,388.74,387.31,388.67,1626457.0,374.9552,375.7865,374.4042,375.7188,1626457.0
2023-03-15 14:55:00,388.68,389.0,388.23,388.66,1148863.0,375.7285,376.0379,375.2935,375.7092,1148863.0
2023-03-15 15:00:00,388.66,389.38,388.13,388.35,1371339.0,375.7092,376.4052,375.1968,375.4095,1371339.0
2023-03-15 15:05:00,388.37,389.15,387.56,387.68,1623001.0,375.4288,376.1829,374.6458,374.7618,1623001.0
2023-03-15 15:10:00,387.66,388.55,387.25,388.04,1984215.0,374.7425,375.6028,374.3462,375.1098,1984215.0
2023-03-15 15:15:00,388.04,388.61,388.0,388.07,1380121.0,375.1098,375.6608,375.0712,375.1388,1380121.0
2023-03-15 15:20:00,388.07,388.83,387.6,388.41,1995621.0,375.1388,375.8735,374.6845,375.4675,1995621.0
2023-03-15 15:25:00,388.4,389.11,387.95,388.74,1585813.0,375.4578,376.1442,375.0228,375.7865,1585813.0
2023-03-15 15:30:00,388.73,389.05,388.29,388.45,1330370.0,375.7768,376.0862,375.3515,375.5062,1330370.0
2023-03-15 15:35:00,388.45,388.55,387.46,387.89,1553274.0,375.5062,375.6028,374.5492,374.9648,1553274.0
2023-03-15 15:40:00,387.89,388.03,386.8,387.75,2383631.0,374.9648,375.1002,373.9112,374.8295,2383631.0
2023-03-15 15:45:00,387.73,388.02,387.15,387.54,2315157.0,374.8102,375.0905,374.2495,374.6265,2315157.0
2023-03-15 15:50:00,387.53,387.72,386.77,386.98,3653524.0,374.6168,374.8005,373.8822,374.0852,3653524.0
2023-03-15 15:55:00,386.97,389.36,386.95,389.35,6301113.0,374.0755,376.3859,374.0562,376.3762,6301113.0
2023-03-16 09:30:00,386.82,387.32,386.29,387.1,2380185.0,373.9305,374.4138,373.4182,374.2012,2380185.0
2023-03-16 09:35:00,387.1,387.71,386.59,387.69,1525374.0,374.2012,374.7908,373.7082,374.7715,1525374.0
2023-03-16 09:40:00,387.7,388.24,387.53,387.82,1395311.0,374.7812,375.3032,374.6168,374.8972,1395311.0
2023-03-16 09:45:00,387.84,388.18,386.96,387.32,1166862.0,374.9165,375.2452,374.0658,374.4138,1166862.0
2023-03-16 09:50:00,387.31,388.1,387.15,387.83,1115484.0,374.4042,375.1678,374.2495,374.9068,1115484.0
2023-03-16 09:55:00,387.83,388.65,387.64,388.59,1248045.0,374.9068,375.6995,374.7232,375.6415,1248045.0
2023-03-16 10:00:00,388.59,388.97,388.02,388.04,1209330.0,375.6415,376.0089,375.0905,375.1098,1209330.0
2023-03-16 10:05:00,388.05,388.08,386.78,386.83,1408216.0,375.1195,375.1485,373.8918,373.9402,1408216.0
2023-03-16 10:10:00,386.82,387.46,386.81,387.24,826522.0,373.9305,374.5492,373.9208,374.3365,826522.0
2023-03-16 10:15:00,387.23,387.39,386.67,386.81,1008747.0,374.3268,374.4815,373.7855,373.9208,1008747.0
2023-03-16 10:20:00,386.8,387.46,386.59,387.41,986574.0,373.9112,374.5492,373.7082,374.5008,986574.0
2023-03-16 10:25:00,387.42,387.92,387.28,387.85,1008833.0,374.5105,374.9938,374.3752,374.9262,1008833.0
2023-03-16 10:30:00,387.84,388.24,387.6,387.93,1117495.0,374.9165,375.3032,374.6845,375.0035,1117495.0
2023-03-16 10:35:00,387.92,388.45,387.85,388.36,856436.0,374.9938,375.5062,374.9262,375.4192,856436.0
2023-03-16 10:40:00,388.35,389.36,388.27,389.02,1635421.0,375.4095,376.3859,375.3322,376.0572,1635421.0
2023-03-16 10:45:00,389.02,390.45,388.99,390.08,2261957.0,376.0572,377.4395,376.0282,377.0819,2261957.0
2023-03-16 10:50:00,390.1,391.6,390.03,391.47,2655815.0,377.1012,378.5512,377.0335,378.4255,2655815.0
2023-03-16 10:55:00,391.48,392.06,391.27,391.58,2107493.0,378.4352,378.9959,378.2322,378.5319,2107493.0
2023-03-16 11:00:00,391.59,391.96,390.98,390.99,1574894.0,378.5415,378.8992,377.9519,377.9615,1574894.0
2023-03-16 11:05:00,390.99,392.43,390.8,391.91,1713444.0,377.9615,379.3536,377.7779,378.8509,1713444.0
2023-03-16 11:10:00,391.88,392.24,391.51,391.85,1151865.0,378.8219,379.1699,378.4642,378.7929,1151865.0
2023-03-16 11:15:00,391.88,392.23,391.71,392.07,1219303.0,378.8219,379.1602,378.6576,379.0056,1219303.0
2023-03-16 11:20:00,392.08,392.62,391.89,392.38,2184897.0,379.0152,379.5372,378.8316,379.3052,2184897.0
2023-03-16 11:25:00,392.37,393.5,392.3,393.03,2079486.0,379.2956,380.3879,379.2279,379.9336,2079486.0
2023-03-16 11:30:00,393.02,393.23,392.52,392.6,1867301.0,379.9239,380.1269,379.4406,379.5179,1867301.0
2023-03-16 11:35:00,392.62,393.06,392.58,392.9,1256692.0,379.5372,379.9626,379.4986,379.8079,1256692.0
2023-03-16 11:40:00,392.9,393.7,392.83,393.54,1597277.0,379.8079,380.5812,379.7402,380.4266,1597277.0
2023-03-16 11:45:00,393.53,393.56,393.01,393.5,1098595.0,380.4169,380.4459,379.9142,380.3879,1098595.0
2023-03-16 11:50:00,393.51,393.93,393.33,393.82,995309.0,380.3976,380.8036,380.2236,380.6972,995309.0
2023-03-16 11:55:00,393.81,394.45,393.66,393.86,1539644.0,380.6876,381.3062,380.5426,380.7359,1539644.0
2023-03-16 12:00:00,393.86,394.08,393.22,393.53,1248114.0,380.7359,380.9486,380.1172,380.4169,1248114.0
2023-03-16 12:05:00,393.52,393.6,392.93,392.99,1084629.0,380.4072,380.4846,379.8369,379.8949,1084629.0
2023-03-16 12:10:00,392.98,393.21,392.4,392.96,1062292.0,379.8852,380.1076,379.3246,379.8659,1062292.0
2023-03-16 12:15:00,392.95,393.56,392.87,393.47,1031495.0,379.8562,380.4459,379.7789,380.3589,1031495.0
2023-03-16 12:20:00,393.48,393.63,393.32,393.49,644772.0,380.3686,380.5136,380.2139,380.3782,644772.0
2023-03-16 12:25:00,393.51,393.92,393.42,393.77,745268.0,380.3976,380.7939,380.3106,380.6489,745268.0
2023-03-16 12:30:00,393.77,393.88,393.44,393.5,707774.0,380.6489,380.7552,380.3299,380.3879,707774.0
2023-03-16 12:35:00,393.52,393.69,392.99,393.61,1062131.0,380.4072,380.5716,379.8949,380.4942,1062131.0
2023-03-16 12:40:00,393.61,393.84,393.36,393.82,686889.0,380.4942,380.7166,380.2526,380.6972,686889.0
2023-03-16 12:45:00,393.82,394.36,393.63,394.32,1051964.0,380.6972,381.2192,380.5136,381.1806,1051964.0
2023-03-16 12:50:00,394.31,395.49,394.31,394.79,2681253.0,381.1709,382.3116,381.1709,381.6349,2681253.0
2023-03-16 12:55:00,394.8,395.31,394.77,395.25,897274.0,381.6446,382.1376,381.6156,382.0796,897274.0
2023-03-16 13:00:00,395.26,395.96,395.14,395.95,1481631.0,382.0893,382.7659,381.9733,382.7563,1481631.0
2023-03-16 13:05:00,395.93,396.14,395.53,395.58,1365627.0,382.7369,382.9399,382.3503,382.3986,1365627.0
2023-03-16 13:10:00,395.58,395.77,395.38,395.49,998721.0,382.3986,382.5823,382.2053,382.3116,998721.0
2023-03-16 13:15:00,395.48,395.58,394.56,394.84,1370658.0,382.3019,382.3986,381.4126,381.6833,1370658.0
2023-03-16 13:20:00,394.85,395.38,394.7,395.38,932745.0,381.6929,382.2053,381.5479,382.2053,932745.0
2023-03-16 13:25:00,395.39,395.43,395.1,395.12,713650.0,382.2149,382.2536,381.9346,381.9539,713650.0
2023-03-16 13:30:00,395.11,395.23,394.71,394.94,631011.0,381.9443,382.0603,381.5576,381.7799,631011.0
2023-03-16 13:35:00,394.94,394.96,394.59,394.94,699819.0,381.7799,381.7993,381.4416,381.7799,699819.0
2023-03-16 13:40:00,394.95,395.32,394.84,395.08,635232.0,381.7896,382.1473,381.6833,381.9153,635232.0
2023-03-16 13:45:00,395.11,395.29,394.92,394.99,538192.0,381.9443,382.1183,381.7606,381.8283,538192.0
2023-03-16 13:50:00,395.0,395.19,394.33,395.1,1127306.0,381.8379,382.0216,381.1902,381.9346,1127306.0
2023-03-16 13:55:00,395.1,395.29,394.86,395.03,549204.0,381.9346,382.1183,381.7026,381.8669,549204.0
2023-03-16 14:00:00,395.02,395.07,394.58,394.69,1001842.0,381.8573,381.9056,381.4319,381.5383,1001842.0
2023-03-16 14:05:00,394.7,394.76,394.1,394.71,1088127.0,381.5479,381.6059,380.9679,381.5576,1088127.0
2023-03-16 14:10:00,394.72,394.85,394.3,394.36,501966.0,381.5673,381.6929,381.1612,381.2192,501966.0
2023-03-16 14:15:00,394.36,394.55,394.0,394.39,684539.0,381.2192,381.4029,380.8712,381.2482,684539.0
2023-03-16 14:20:00,394.4,394.59,394.34,394.38,435580.0,381.2579,381.4416,381.1999,381.2386,435580.0
2023-03-16 14:25:00,394.37,394.76,394.19,394.7,554413.0,381.2289,381.6059,381.0549,381.5479,554413.0
2023-03-16 14:30:00,394.7,394.75,393.62,393.85,1088400.0,381.5479,381.5963,380.5039,380.7262,1088400.0
2023-03-16 14:35:00,393.85,394.53,393.83,394.49,618233.0,380.7262,381.3836,380.7069,381.3449,618233.0
2023-03-16 14:40:00,394.49,394.95,394.37,394.81,770721.0,381.3449,381.7896,381.2289,381.6543,770721.0
2023-03-16 14:45:00,394.83,394.84,394.46,394.6,683921.0,381.6736,381.6833,381.3159,381.4513,683921.0
2023-03-16 14:50:00,394.6,394.73,394.48,394.62,561589.0,381.4513,381.5769,381.3352,381.4706,561589.0
2023-03-16 14:55:00,394.62,395.25,394.59,395.21,903447.0,381.4706,382.0796,381.4416,382.0409,903447.0
2023-03-16 15:00:00,395.21,395.42,395.12,395.27,745868.0,382.0409,382.2439,381.9539,382.0989,745868.0
2023-03-16 15:05:00,395.27,395.75,395.26,395.42,998540.0,382.0989,382.5629,382.0893,382.2439,998540.0
2023-03-16 15:10:00,395.42,395.67,395.25,395.29,777396.0,382.2439,382.4856,382.0796,382.1183,777396.0
2023-03-16 15:15:00,395.29,395.53,395.05,395.32,786208.0,382.1183,382.3503,381.8863,382.1473,786208.0
2023-03-16 15:20:00,395.34,396.13,395.27,395.92,1287660.0,382.1666,382.9303,382.0989,382.7273,1287660.0
2023-03-16 15:25:00,395.92,396.06,395.57,395.98,864832.0,382.7273,382.8626,382.3889,382.7853,864832.0
2023-03-16 15:30:00,395.98,396.04,395.57,395.86,1121436.0,382.7853,382.8433,382.3889,382.6693,1121436.0
2023-03-16 15:35:00,395.87,395.9,395.36,395.72,1260672.0,382.6789,382.7079,382.1859,382.5339,1260672.0
2023-03-16 15:40:00,395.71,396.47,395.64,396.38,2033215.0,382.5243,383.2589,382.4566,383.1719,2033215.0
2023-03-16 15:45:00,396.38,396.38,395.52,395.95,2661650.0,383.1719,383.1719,382.3406,382.7563,2661650.0
2023-03-16 15:50:00,395.94,396.19,395.54,395.72,3496389.0,382.7466,382.9883,382.3599,382.5339,3496389.0
2023-03-16 15:55:00,395.71,396.2,395.32,396.03,6876927.0,382.5243,382.9979,382.1473,382.8336,6876927.0
2023-03-17 09:30:00,393.22,393.75,392.95,392.97,4232762.0,381.5853,382.0996,381.3233,381.3427,4232762.0
2023-03-17 09:35:00,392.98,393.89,392.63,393.81,1988678.0,381.3524,382.2355,381.0128,382.1579,1988678.0
2023-03-17 09:40:00,393.79,394.17,392.87,393.26,1787015.0,382.1384,382.5072,381.2457,381.6241,1787015.0
2023-03-17 09:45:00,393.27,393.29,392.34,392.37,1522269.0,381.6338,381.6532,380.7313,380.7605,1522269.0
2023-03-17 09:50:00,392.37,393.12,392.24,392.79,1230340.0,380.7605,381.4883,380.6343,381.168,1230340.0
2023-03-17 09:55:00,392.8,392.98,392.5,392.8,889763.0,381.1777,381.3524,380.8866,381.1777,889763.0
2023-03-17 10:00:00,392.83,394.4,392.81,394.13,2066265.0,381.2068,382.7304,381.1874,382.4684,2066265.0
2023-03-17 10:05:00,394.13,394.24,392.94,393.19,1066390.0,382.4684,382.5751,381.3136,381.5562,1066390.0
2023-03-17 10:10:00,393.21,393.22,392.38,392.58,1155592.0,381.5756,381.5853,380.7702,380.9642,1155592.0
2023-03-17 10:15:00,392.58,393.08,391.87,391.92,1119388.0,380.9642,381.4495,380.2753,380.3238,1119388.0
2023-03-17 10:20:00,391.91,392.1,391.15,391.23,1366123.0,380.3141,380.4984,379.5766,379.6542,1366123.0
2023-03-17 10:25:00,391.24,391.47,390.53,391.22,1776653.0,379.6639,379.8871,378.9749,379.6445,1776653.0
2023-03-17 10:30:00,391.21,391.44,390.27,390.36,1732421.0,379.6348,379.858,378.7226,378.8099,1732421.0
2023-03-17 10:35:00,390.37,390.79,389.85,390.59,2120406.0,378.8196,379.2272,378.315,379.0331,2120406.0
2023-03-17 10:40:00,390.59,390.71,389.67,389.73,1226762.0,379.0331,379.1496,378.1403,378.1986,1226762.0
2023-03-17 10:45:00,389.73,390.39,389.44,390.36,1099297.0,378.1986,378.839,377.9172,378.8099,1099297.0
2023-03-17 10:50:00,390.37,390.43,389.53,389.73,1632951.0,378.8196,378.8779,378.0045,378.1986,1632951.0
2023-03-17 10:55:00,389.74,390.57,389.62,390.23,1571180.0,378.2083,379.0137,378.0918,378.6838,1571180.0
2023-03-17 11:00:00,390.23,390.29,389.37,389.8,1222215.0,378.6838,378.742,377.8492,378.2665,1222215.0
2023-03-17 11:05:00,389.79,390.48,389.43,390.17,994903.0,378.2568,378.9264,377.9074,378.6256,994903.0
2023-03-17 11:10:00,390.18,390.54,389.81,390.32,744712.0,378.6353,378.9846,378.2762,378.7711,744712.0
2023-03-17 11:15:00,390.31,390.99,390.15,390.56,979011.0,378.7614,379.4213,378.6061,379.004,979011.0
2023-03-17 11:20:00,390.56,390.77,389.45,389.46,939082.0,379.004,379.2078,377.9269,377.9366,939082.0
2023-03-17 11:25:00,389.46,389.7,389.01,389.55,1045493.0,377.9366,378.1695,377.4999,378.0239,1045493.0
2023-03-17 11:30:00,389.57,390.25,389.39,390.22,865955.0,378.0433,378.7032,377.8686,378.6741,865955.0
2023-03-17 11:35:00,390.21,390.24,389.1,389.17,885441.0,378.6644,378.6935,377.5872,377.6551,885441.0
2023-03-17 11:40:00,389.16,389.33,388.56,388.84,988288.0,377.6454,377.8104,377.0632,377.3349,988288.0
2023-03-17 11:45:00,388.84,389.49,388.82,389.43,900480.0,377.3349,377.9657,377.3155,377.9074,900480.0
2023-03-17 11:50:00,389.43,389.91,389.24,389.27,787496.0,377.9074,378.3732,377.7231,377.7522,787496.0
2023-03-17 11:55:00,389.27,389.63,389.13,389.58,721086.0,377.7522,378.1015,377.6163,378.053,721086.0
2023-03-17 12:00:00,389.59,390.19,389.51,389.99,967670.0,378.0627,378.645,377.9851,378.4509,967670.0
2023-03-17 12:05:00,389.98,390.67,389.51,390.56,852008.0,378.4412,379.1108,377.9851,379.004,852008.0
2023-03-17 12:10:00,390.59,390.64,390.21,390.3,714714.0,379.0331,379.0816,378.6644,378.7517,714714.0
2023-03-17 12:15:00,390.3,390.72,390.01,390.2,836208.0,378.7517,379.1593,378.4703,378.6547,836208.0
2023-03-17 12:20:00,390.2,390.37,389.76,390.06,498794.0,378.6547,378.8196,378.2277,378.5188,498794.0
2023-03-17 12:25:00,390.09,390.85,390.06,390.72,715075.0,378.5479,379.2854,378.5188,379.1593,715075.0
2023-03-17 12:30:00,390.73,391.78,390.7,390.94,1691504.0,379.169,380.1879,379.1399,379.3728,1691504.0
2023-03-17 12:35:00,390.96,391.03,390.53,390.64,598417.0,379.3922,379.4601,378.9749,379.0816,598417.0
2023-03-17 12:40:00,390.65,390.85,390.54,390.75,434978.0,379.0914,379.2854,378.9846,379.1884,434978.0
2023-03-17 12:45:00,390.74,390.79,390.3,390.42,521079.0,379.1787,379.2272,378.7517,378.8682,521079.0
2023-03-17 12:50:00,390.41,390.85,389.92,389.96,773329.0,378.8585,379.2854,378.3829,378.4218,773329.0
2023-03-17 12:55:00,389.95,390.61,389.9,390.37,604224.0,378.4121,379.0525,378.3635,378.8196,604224.0
2023-03-17 13:00:00,390.37,390.56,390.19,390.43,436914.0,378.8196,379.004,378.645,378.8779,436914.0
2023-03-17 13:05:00,390.44,391.01,390.37,390.93,580645.0,378.8876,379.4407,378.8196,379.3631,580645.0
2023-03-17 13:10:00,390.92,391.19,390.75,391.16,608242.0,379.3534,379.6154,379.1884,379.5863,608242.0
2023-03-17 13:15:00,391.16,391.3,390.59,390.94,806164.0,379.5863,379.7221,379.0331,379.3728,806164.0
2023-03-17 13:20:00,390.95,391.61,390.83,391.02,809282.0,379.3825,380.0229,379.266,379.4504,809282.0
2023-03-17 13:25:00,391.02,391.03,390.7,390.93,458694.0,379.4504,379.4601,379.1399,379.3631,458694.0
2023-03-17 13:30:00,390.91,391.47,390.52,390.67,585245.0,379.3437,379.8871,378.9652,379.1108,585245.0
2023-03-17 13:35:00,390.66,390.94,390.33,390.94,475106.0,379.1011,379.3728,378.7808,379.3728,475106.0
2023-03-17 13:40:00,390.94,390.94,390.21,390.76,553500.0,379.3728,379.3728,378.6644,379.1981,553500.0
2023-03-17 13:45:00,390.75,391.16,390.53,390.88,547819.0,379.1884,379.5863,378.9749,379.3145,547819.0
2023-03-17 13:50:00,390.88,391.1,390.49,390.67,455493.0,379.3145,379.528,378.9361,379.1108,455493.0
2023-03-17 13:55:00,390.66,391.01,390.4,391.01,641459.0,379.1011,379.4407,378.8487,379.4407,641459.0
2023-03-17 14:00:00,391.03,391.46,390.66,390.72,781991.0,379.4601,379.8774,379.1011,379.1593,781991.0
2023-03-17 14:05:00,390.72,390.88,390.04,390.29,856630.0,379.1593,379.3145,378.4994,378.742,856630.0
2023-03-17 14:10:00,390.28,390.35,389.86,389.91,769585.0,378.7323,378.8002,378.3247,378.3732,769585.0
2023-03-17 14:15:00,389.91,390.22,389.4,389.85,751718.0,378.3732,378.6741,377.8783,378.315,751718.0
2023-03-17 14:20:00,389.84,390.0,389.25,389.3,793300.0,378.3053,378.4606,377.7328,377.7813,793300.0
2023-03-17 14:25:00,389.31,389.35,388.89,389.07,971936.0,377.791,377.8298,377.3834,377.5581,971936.0
2023-03-17 14:30:00,389.09,389.63,388.97,389.46,799486.0,377.5775,378.1015,377.4611,377.9366,799486.0
2023-03-17 14:35:00,389.47,389.56,388.96,389.33,602799.0,377.9463,378.0336,377.4514,377.8104,602799.0
2023-03-17 14:40:00,389.31,389.46,388.98,389.27,666840.0,377.791,377.9366,377.4708,377.7522,666840.0
2023-03-17 14:45:00,389.27,389.36,388.95,389.22,747281.0,377.7522,377.8395,377.4417,377.7037,747281.0
2023-03-17 14:50:00,389.19,389.84,388.55,389.77,1313562.0,377.6745,378.3053,377.0535,378.2374,1313562.0
2023-03-17 14:55:00,389.77,390.05,389.51,389.65,869070.0,378.2374,378.5091,377.9851,378.1209,869070.0
2023-03-17 15:00:00,389.64,389.85,389.2,389.62,770076.0,378.1112,378.315,377.6843,378.0918,770076.0
2023-03-17 15:05:00,389.62,389.86,389.23,389.64,874977.0,378.0918,378.3247,377.7134,378.1112,874977.0
2023-03-17 15:10:00,389.63,390.2,389.52,390.03,1070571.0,378.1015,378.6547,377.9948,378.4897,1070571.0
2023-03-17 15:15:00,390.03,390.67,389.65,390.28,1246236.0,378.4897,379.1108,378.1209,378.7323,1246236.0
2023-03-17 15:20:00,390.28,390.66,390.04,390.61,1028975.0,378.7323,379.1011,378.4994,379.0525,1028975.0
2023-03-17 15:25:00,390.6,390.87,390.28,390.75,1144432.0,379.0428,379.3048,378.7323,379.1884,1144432.0
2023-03-17 15:30:00,390.75,390.79,389.6,390.19,1051867.0,379.1884,379.2272,378.0724,378.645,1051867.0
2023-03-17 15:35:00,390.19,390.22,389.8,389.89,799533.0,378.645,378.6741,378.2665,378.3538,799533.0
2023-03-17 15:40:00,389.88,390.52,389.86,390.4,1122234.0,378.3441,378.9652,378.3247,378.8487,1122234.0
2023-03-17 15:45:00,390.4,390.41,389.46,389.58,2353043.0,378.8487,378.8585,377.9366,378.053,2353043.0
2023-03-17 15:50:00,389.56,390.42,389.44,390.32,2316840.0,378.0336,378.8682,377.9172,378.7711,2316840.0
2023-03-17 15:55:00,390.31,390.58,389.74,390.11,4581146.0,378.7614,379.0234,378.2083,378.5673,4581146.0
2023-03-20 09:30:00,390.79,391.98,390.54,390.67,2724924.0,379.2272,380.382,378.9846,379.1108,2724924.0
2023-03-20 09:35:00,390.68,391.25,390.13,390.95,1327336.0,379.1205,379.6736,378.5867,379.3825,1327336.0
2023-03-20 09:40:00,390.96,391.62,390.41,390.84,1269010.0,379.3922,380.0326,378.8585,379.2757,1269010.0
2023-03-20 09:45:00,390.87,391.43,390.07,391.3,1149490.0,379.3048,379.8483,378.5285,379.7221,1149490.0
2023-03-20 09:50:00,391.3,392.13,391.28,391.52,1291886.0,379.7221,380.5276,379.7027,379.9356,1291886.0
2023-03-20 09:55:00,391.52,391.94,391.21,391.68,881391.0,379.9356,380.3432,379.6348,380.0909,881391.0
2023-03-20 10:00:00,391.68,392.69,391.62,392.5,1553238.0,380.0909,381.071,380.0326,380.8866,1553238.0
2023-03-20 10:05:00,392.51,392.68,391.26,391.63,1034999.0,380.8963,381.0613,379.6833,380.0424,1034999.0
2023-03-20 10:10:00,391.62,392.16,391.29,391.72,986099.0,380.0326,380.5567,379.7124,380.1297,986099.0
2023-03-20 10:15:00,391.71,392.08,390.95,391.08,754859.0,380.12,380.479,379.3825,379.5086,754859.0
2023-03-20 10:20:00,391.08,392.37,390.9,392.29,726740.0,379.5086,380.7605,379.334,380.6828,726740.0
2023-03-20 10:25:00,392.29,392.51,391.95,392.37,943001.0,380.6828,380.8963,380.3529,380.7605,943001.0
2023-03-20 10:30:00,392.37,392.67,392.07,392.49,908718.0,380.7605,381.0516,380.4693,380.8769,908718.0
2023-03-20 10:35:00,392.48,392.75,391.78,391.89,836729.0,380.8672,381.1292,380.1879,380.2947,836729.0
2023-03-20 10:40:00,391.89,392.43,391.81,392.05,691308.0,380.2947,380.8187,380.217,380.4499,691308.0
2023-03-20 10:45:00,392.04,392.91,391.79,392.86,609550.0,380.4402,381.2845,380.1976,381.236,609550.0
2023-03-20 10:50:00,392.86,392.95,392.32,392.55,708277.0,381.236,381.3233,380.7119,380.9351,708277.0
2023-03-20 10:55:00,392.55,393.18,392.47,393.04,895029.0,380.9351,381.5465,380.8575,381.4106,895029.0
2023-03-20 11:00:00,393.04,393.77,393.03,393.35,929686.0,381.4106,382.119,381.4009,381.7115,929686.0
2023-03-20 11:05:00,393.36,393.64,393.33,393.36,789659.0,381.7212,381.9929,381.6921,381.7212,789659.0
2023-03-20 11:10:00,393.37,393.4,392.8,393.2,1119681.0,381.7309,381.76,381.1777,381.5659,1119681.0
2023-03-20 11:15:00,393.21,393.27,392.72,393.2,659413.0,381.5756,381.6338,381.1001,381.5659,659413.0
2023-03-20 11:20:00,393.2,393.41,393.1,393.28,509393.0,381.5659,381.7697,381.4689,381.6435,509393.0
2023-03-20 11:25:00,393.27,394.17,393.22,394.04,847027.0,381.6338,382.5072,381.5853,382.381,847027.0
2023-03-20 11:30:00,394.05,394.15,393.41,393.62,890471.0,382.3908,382.4878,381.7697,381.9735,890471.0
2023-03-20 11:35:00,393.62,393.73,393.36,393.56,608734.0,381.9735,382.0802,381.7212,381.9152,608734.0
2023-03-20 11:40:00,393.57,393.65,393.2,393.25,540382.0,381.925,382.0026,381.5659,381.6144,540382.0
2023-03-20 11:45:00,393.25,393.43,393.01,393.07,672305.0,381.6144,381.7891,381.3815,381.4397,672305.0
2023-03-20 11:50:00,393.07,393.37,392.63,392.77,768710.0,381.4397,381.7309,381.0128,381.1486,768710.0
2023-03-20 11:55:00,392.76,392.96,392.36,392.45,869772.0,381.1389,381.333,380.7508,380.8381,869772.0
2023-03-20 12:00:00,392.45,392.67,392.28,392.51,778451.0,380.8381,381.0516,380.6731,380.8963,778451.0
2023-03-20 12:05:00,392.48,392.53,391.55,391.6,1226606.0,380.8672,380.9157,379.9647,380.0132,1226606.0
2023-03-20 12:10:00,391.59,391.67,390.73,391.29,1626949.0,380.0035,380.0812,379.169,379.7124,1626949.0
2023-03-20 12:15:00,391.32,391.6,391.07,391.31,1327317.0,379.7415,380.0132,379.4989,379.7318,1327317.0
2023-03-20 12:20:00,391.32,391.82,391.17,391.6,717218.0,379.7415,380.2267,379.596,380.0132,717218.0
2023-03-20 12:25:00,391.61,391.81,391.23,391.8,721021.0,380.0229,380.217,379.6542,380.2073,721021.0
2023-03-20 12:30:00,391.8,392.08,391.67,391.91,721507.0,380.2073,380.479,380.0812,380.3141,721507.0
2023-03-20 12:35:00,391.92,392.09,391.68,392.08,432309.0,380.3238,380.4887,380.0909,380.479,432309.0
2023-03-20 12:40:00,392.07,392.17,391.73,392.01,405452.0,380.4693,380.5664,380.1394,380.4111,405452.0
2023-03-20 12:45:00,391.99,392.35,391.74,392.18,424735.0,380.3917,380.7411,380.1491,380.5761,424735.0
2023-03-20 12:50:00,392.18,392.84,392.18,392.74,718508.0,380.5761,381.2166,380.5761,381.1195,718508.0
2023-03-20 12:55:00,392.74,393.22,392.7,392.9,720394.0,381.1195,381.5853,381.0807,381.2748,720394.0
2023-03-20 13:00:00,392.9,393.25,392.85,393.08,434489.0,381.2748,381.6144,381.2263,381.4495,434489.0
2023-03-20 13:05:00,393.08,393.81,393.06,393.36,1133778.0,381.4495,382.1579,381.43,381.7212,1133778.0
2023-03-20 13:10:00,393.35,393.62,393.35,393.52,387466.0,381.7115,381.9735,381.7115,381.8764,387466.0
2023-03-20 13:15:00,393.53,393.84,393.47,393.65,664197.0,381.8861,382.187,381.8279,382.0026,664197.0
2023-03-20 13:20:00,393.66,393.71,393.4,393.59,564988.0,382.0123,382.0608,381.76,381.9444,564988.0
2023-03-20 13:25:00,393.58,393.67,393.21,393.26,680178.0,381.9347,382.022,381.5756,381.6241,680178.0
2023-03-20 13:30:00,393.26,393.68,393.24,393.26,473647.0,381.6241,382.0317,381.6047,381.6241,473647.0
2023-03-20 13:35:00,393.26,393.29,392.91,393.22,439818.0,381.6241,381.6532,381.2845,381.5853,439818.0
2023-03-20 13:40:00,393.21,393.63,393.2,393.46,472418.0,381.5756,381.9832,381.5659,381.8182,472418.0
2023-03-20 13:45:00,393.47,393.47,393.04,393.28,418903.0,381.8279,381.8279,381.4106,381.6435,418903.0
2023-03-20 13:50:00,393.26,393.27,392.77,392.79,533955.0,381.6241,381.6338,381.1486,381.168,533955.0
2023-03-20 13:55:00,392.81,393.2,392.8,393.02,373118.0,381.1874,381.5659,381.1777,381.3912,373118.0
2023-03-20 14:00:00,393.01,393.18,392.6,392.67,492466.0,381.3815,381.5465,380.9837,381.0516,492466.0
2023-03-20 14:05:00,392.67,392.79,392.35,392.43,710895.0,381.0516,381.168,380.7411,380.8187,710895.0
2023-03-20 14:10:00,392.43,392.87,392.38,392.68,486659.0,380.8187,381.2457,380.7702,381.0613,486659.0
2023-03-20 14:15:00,392.69,392.93,392.42,392.83,533677.0,381.071,381.3039,380.809,381.2068,533677.0
2023-03-20 14:20:00,392.84,393.33,392.78,393.16,632989.0,381.2166,381.6921,381.1583,381.5271,632989.0
2023-03-20 14:25:00,393.19,393.28,392.88,392.98,498793.0,381.5562,381.6435,381.2554,381.3524,498793.0
2023-03-20 14:30:00,392.99,393.08,392.37,392.62,815618.0,381.3621,381.4495,380.7605,381.0031,815618.0
2023-03-20 14:35:00,392.63,392.64,392.1,392.16,840865.0,381.0128,381.0225,380.4984,380.5567,840865.0
2023-03-20 14:40:00,392.16,392.55,391.95,392.41,656436.0,380.5567,380.9351,380.3529,380.7993,656436.0
2023-03-20 14:45:00,392.41,392.76,392.34,392.66,468707.0,380.7993,381.1389,380.7313,381.0419,468707.0
2023-03-20 14:50:00,392.66,393.35,392.64,392.88,807406.0,381.0419,381.7115,381.0225,381.2554,807406.0
2023-03-20 14:55:00,392.9,393.04,392.51,392.71,595451.0,381.2748,381.4106,380.8963,381.0904,595451.0
2023-03-20 15:00:00,392.7,392.96,392.44,392.79,484621.0,381.0807,381.333,380.8284,381.168,484621.0
2023-03-20 15:05:00,392.79,393.04,392.49,392.54,639802.0,381.168,381.4106,380.8769,380.9254,639802.0
2023-03-20 15:10:00,392.54,392.76,392.34,392.6,855071.0,380.9254,381.1389,380.7313,380.9837,855071.0
2023-03-20 15:15:00,392.6,392.94,392.37,392.86,862273.0,380.9837,381.3136,380.7605,381.236,862273.0
2023-03-20 15:20:00,392.87,392.92,392.25,392.63,853710.0,381.2457,381.2942,380.644,381.0128,853710.0
2023-03-20 15:25:00,392.63,393.15,392.62,392.96,966004.0,381.0128,381.5174,381.0031,381.333,966004.0
2023-03-20 15:30:00,392.95,393.38,392.83,393.24,984774.0,381.3233,381.7406,381.2068,381.6047,984774.0
2023-03-20 15:35:00,393.24,393.44,393.07,393.2,1072041.0,381.6047,381.7988,381.4397,381.5659,1072041.0
2023-03-20 15:40:00,393.2,393.54,393.11,393.25,955658.0,381.5659,381.8958,381.4786,381.6144,955658.0
2023-03-20 15:45:00,393.25,393.69,393.08,393.6,1362489.0,381.6144,382.0414,381.4495,381.9541,1362489.0
2023-03-20 15:50:00,393.59,394.13,393.58,393.7,2266379.0,381.9444,382.4684,381.9347,382.0511,2266379.0
2023-03-20 15:55:00,393.69,393.74,393.38,393.66,3340682.0,382.0414,382.0899,381.7406,382.0123,3340682.0
2023-03-21 09:30:00,397.26,397.99,397.22,397.86,2210064.0,385.5058,386.2142,385.467,386.088,2210064.0
2023-03-21 09:35:00,397.86,397.96,397.48,397.5,1380737.0,386.088,386.1851,385.7193,385.7387,1380737.0
2023-03-21 09:40:00,397.51,397.8,397.33,397.47,918167.0,385.7484,386.0298,385.5737,385.7096,918167.0
2023-03-21 09:45:00,397.48,397.78,397.07,397.45,830499.0,385.7193,386.0104,385.3214,385.6902,830499.0
2023-03-21 09:50:00,397.44,397.55,397.28,397.5,633543.0,385.6804,385.7872,385.5252,385.7387,633543.0
2023-03-21 09:55:00,397.5,397.93,397.48,397.88,784971.0,385.7387,386.1559,385.7193,386.1074,784971.0
2023-03-21 10:00:00,397.87,398.34,397.48,397.5,1368647.0,386.0977,386.5538,385.7193,385.7387,1368647.0
2023-03-21 10:05:00,397.51,397.59,396.9,397.22,1063075.0,385.7484,385.826,385.1564,385.467,1063075.0
2023-03-21 10:10:00,397.24,397.77,396.96,397.03,978152.0,385.4864,386.0007,385.2146,385.2826,978152.0
2023-03-21 10:15:00,397.02,397.07,396.57,396.78,1333188.0,385.2729,385.3214,384.8362,385.04,1333188.0
2023-03-21 10:20:00,396.77,396.89,396.22,396.3,1073674.0,385.0303,385.1467,384.4965,384.5742,1073674.0
2023-03-21 10:25:00,396.32,396.58,396.05,396.43,1089193.0,384.5936,384.8459,384.3316,384.7003,1089193.0
2023-03-21 10:30:00,396.44,396.65,396.2,396.3,751308.0,384.71,384.9138,384.4771,384.5742,751308.0
2023-03-21 10:35:00,396.3,396.65,395.96,396.61,805051.0,384.5742,384.9138,384.2442,384.875,805051.0
2023-03-21 10:40:00,396.61,396.8,396.18,396.52,634676.0,384.875,385.0594,384.4577,384.7877,634676.0
2023-03-21 10:45:00,396.52,397.05,396.49,396.96,560959.0,384.7877,385.302,384.7586,385.2146,560959.0
2023-03-21 10:50:00,396.95,396.96,396.04,396.11,831229.0,385.2049,385.2146,384.3219,384.3898,831229.0
2023-03-21 10:55:00,396.09,396.39,395.83,396.24,659098.0,384.3704,384.6615,384.1181,384.516,659098.0
2023-03-21 11:00:00,396.25,396.5,396.11,396.28,602222.0,384.5257,384.7683,384.3898,384.5548,602222.0
2023-03-21 11:05:00,396.28,396.67,396.16,396.57,475793.0,384.5548,384.9332,384.4383,384.8362,475793.0
2023-03-21 11:10:00,396.58,397.21,396.57,397.13,626694.0,384.8459,385.4573,384.8362,385.3796,626694.0
2023-03-21 11:15:00,397.13,397.28,397.01,397.23,541359.0,385.3796,385.5252,385.2632,385.4767,541359.0
2023-03-21 11:20:00,397.23,397.31,397.01,397.16,383334.0,385.4767,385.5543,385.2632,385.4087,383334.0
2023-03-21 11:25:00,397.15,397.22,396.75,396.87,535722.0,385.399,385.467,385.0109,385.1273,535722.0
2023-03-21 11:30:00,396.89,397.28,396.84,396.98,462716.0,385.1467,385.5252,385.0982,385.2341,462716.0
2023-03-21 11:35:00,396.97,397.04,396.2,396.36,807234.0,385.2244,385.2923,384.4771,384.6324,807234.0
2023-03-21 11:40:00,396.35,396.49,395.76,395.96,948488.0,384.6227,384.7586,384.0502,384.2442,948488.0
2023-03-21 11:45:00,395.97,396.02,395.58,396.01,699793.0,384.2539,384.3025,383.8755,384.2928,699793.0
2023-03-21 11:50:00,396.02,396.25,395.82,396.13,538970.0,384.3025,384.5257,384.1084,384.4092,538970.0
2023-03-21 11:55:00,396.14,396.22,395.79,395.88,319826.0,384.4189,384.4965,384.0793,384.1666,319826.0
2023-03-21 12:00:00,395.9,396.06,395.66,395.76,587399.0,384.186,384.3413,383.9531,384.0502,587399.0
2023-03-21 12:05:00,395.76,396.16,395.75,396.1,455381.0,384.0502,384.4383,384.0405,384.3801,455381.0
2023-03-21 12:10:00,396.08,396.48,396.07,396.24,532382.0,384.3607,384.7489,384.351,384.516,532382.0
2023-03-21 12:15:00,396.25,396.48,396.14,396.25,318816.0,384.5257,384.7489,384.4189,384.5257,318816.0
2023-03-21 12:20:00,396.27,396.47,396.16,396.29,317139.0,384.5451,384.7391,384.4383,384.5645,317139.0
2023-03-21 12:25:00,396.31,396.67,396.3,396.49,303443.0,384.5839,384.9332,384.5742,384.7586,303443.0
2023-03-21 12:30:00,396.5,396.88,396.49,396.66,491938.0,384.7683,385.137,384.7586,384.9235,491938.0
2023-03-21 12:35:00,396.66,396.7,396.34,396.38,655628.0,384.9235,384.9623,384.613,384.6518,655628.0
2023-03-21 12:40:00,396.38,396.43,396.22,396.25,430513.0,384.6518,384.7003,384.4965,384.5257,430513.0
2023-03-21 12:45:00,396.25,396.45,396.04,396.31,417385.0,384.5257,384.7197,384.3219,384.5839,417385.0
2023-03-21 12:50:00,396.31,396.67,396.28,396.42,344642.0,384.5839,384.9332,384.5548,384.6906,344642.0
2023-03-21 12:55:00,396.41,396.66,396.34,396.41,476539.0,384.6809,384.9235,384.613,384.6809,476539.0
2023-03-21 13:00:00,396.42,396.49,396.18,396.31,309162.0,384.6906,384.7586,384.4577,384.5839,309162.0
2023-03-21 13:05:00,396.31,396.49,396.15,396.45,362173.0,384.5839,384.7586,384.4286,384.7197,362173.0
2023-03-21 13:10:00,396.44,396.81,396.4,396.65,541232.0,384.71,385.0691,384.6712,384.9138,541232.0
2023-03-21 13:15:00,396.67,396.91,396.61,396.78,380303.0,384.9332,385.1661,384.875,385.04,380303.0
2023-03-21 13:20:00,396.79,396.88,396.66,396.69,290717.0,385.0497,385.137,384.9235,384.9526,290717.0
2023-03-21 13:25:00,396.7,397.03,396.6,396.94,478367.0,384.9623,385.2826,384.8653,385.1952,478367.0
2023-03-21 13:30:00,396.95,397.26,396.95,397.25,532439.0,385.2049,385.5058,385.2049,385.4961,532439.0
2023-03-21 13:35:00,397.25,397.42,397.08,397.13,570667.0,385.4961,385.661,385.3311,385.3796,570667.0
2023-03-21 13:40:00,397.14,397.22,396.95,397.08,425787.0,385.3893,385.467,385.2049,385.3311,425787.0
2023-03-21 13:45:00,397.08,397.2,396.93,396.99,427990.0,385.3311,385.4475,385.1855,385.2438,427990.0
2023-03-21 13:50:00,396.98,396.98,396.68,396.75,316235.0,385.2341,385.2341,384.9429,385.0109,316235.0
2023-03-21 13:55:00,396.76,396.77,396.26,396.28,581289.0,385.0206,385.0303,384.5354,384.5548,581289.0
2023-03-21 14:00:00,396.27,396.51,396.24,396.47,554082.0,384.5451,384.778,384.516,384.7391,554082.0
2023-03-21 14:05:00,396.48,396.66,396.26,396.4,836187.0,384.7489,384.9235,384.5354,384.6712,836187.0
2023-03-21 14:10:00,396.41,396.6,396.33,396.54,305289.0,384.6809,384.8653,384.6033,384.8071,305289.0
2023-03-21 14:15:00,396.53,396.75,396.43,396.62,340099.0,384.7974,385.0109,384.7003,384.8847,340099.0
2023-03-21 14:20:00,396.63,396.86,396.62,396.81,288566.0,384.8944,385.1176,384.8847,385.0691,288566.0
2023-03-21 14:25:00,396.82,397.17,396.78,397.05,395863.0,385.0788,385.4184,385.04,385.302,395863.0
2023-03-21 14:30:00,397.06,397.23,397.02,397.15,372732.0,385.3117,385.4767,385.2729,385.399,372732.0
2023-03-21 14:35:00,397.15,397.3,396.89,396.98,650191.0,385.399,385.5446,385.1467,385.2341,650191.0
2023-03-21 14:40:00,396.97,397.3,396.94,397.28,449949.0,385.2244,385.5446,385.1952,385.5252,449949.0
2023-03-21 14:45:00,397.28,397.52,397.24,397.45,527098.0,385.5252,385.7581,385.4864,385.6902,527098.0
2023-03-21 14:50:00,397.46,397.5,397.19,397.4,437350.0,385.6999,385.7387,385.4378,385.6416,437350.0
2023-03-21 14:55:00,397.41,397.93,397.35,397.66,736718.0,385.6513,386.1559,385.5931,385.8939,736718.0
2023-03-21 15:00:00,397.65,398.05,397.6,398.03,776363.0,385.8842,386.2724,385.8357,386.253,776363.0
2023-03-21 15:05:00,398.03,398.05,397.86,398.04,614261.0,386.253,386.2724,386.088,386.2627,614261.0
2023-03-21 15:10:00,398.03,398.39,397.94,398.1,837594.0,386.253,386.6023,386.1657,386.3209,837594.0
2023-03-21 15:15:00,398.1,398.38,398.04,398.34,732865.0,386.3209,386.5926,386.2627,386.5538,732865.0
2023-03-21 15:20:00,398.34,398.49,398.09,398.21,898378.0,386.5538,386.6994,386.3112,386.4277,898378.0
2023-03-21 15:25:00,398.21,398.29,397.95,398.23,777098.0,386.4277,386.5053,386.1754,386.4471,777098.0
2023-03-21 15:30:00,398.22,398.4,398.04,398.07,810534.0,386.4374,386.612,386.2627,386.2918,810534.0
2023-03-21 15:35:00,398.07,398.88,398.03,398.85,1094251.0,386.2918,387.0778,386.253,387.0487,1094251.0
2023-03-21 15:40:00,398.86,399.41,398.86,399.38,1862088.0,387.0584,387.5922,387.0584,387.563,1862088.0
2023-03-21 15:45:00,399.37,399.41,399.06,399.17,1537493.0,387.5533,387.5922,387.2525,387.3593,1537493.0
2023-03-21 15:50:00,399.16,399.2,398.82,399.0,2994699.0,387.3496,387.3884,387.0196,387.1943,2994699.0
2023-03-21 15:55:00,399.01,399.04,398.42,398.87,5465873.0,387.204,387.2331,386.6314,387.0681,5465873.0
2023-03-22 09:30:00,398.73,398.88,398.09,398.31,1929468.0,386.9323,387.0778,386.3112,386.5247,1929468.0
2023-03-22 09:35:00,398.3,398.69,398.19,398.59,801379.0,386.515,386.8935,386.4083,386.7964,801379.0
2023-03-22 09:40:00,398.6,398.62,398.1,398.19,603442.0,386.8061,386.8255,386.3209,386.4083,603442.0
2023-03-22 09:45:00,398.19,398.54,398.08,398.37,585507.0,386.4083,386.7479,386.3015,386.5829,585507.0
2023-03-22 09:50:00,398.38,398.79,398.25,398.44,473812.0,386.5926,386.9905,386.4665,386.6509,473812.0
2023-03-22 09:55:00,398.45,398.67,398.24,398.57,476792.0,386.6606,386.8741,386.4568,386.777,476792.0
2023-03-22 10:00:00,398.58,398.74,398.39,398.57,498555.0,386.7867,386.942,386.6023,386.777,498555.0
2023-03-22 10:05:00,398.58,398.79,398.47,398.67,532169.0,386.7867,386.9905,386.68,386.8741,532169.0
2023-03-22 10:10:00,398.65,398.79,398.31,398.41,571261.0,386.8546,386.9905,386.5247,386.6217,571261.0
2023-03-22 10:15:00,398.4,398.91,398.32,398.8,440271.0,386.612,387.107,386.5344,387.0002,440271.0
2023-03-22 10:20:00,398.79,399.26,398.79,399.1,471082.0,386.9905,387.4466,386.9905,387.2913,471082.0
2023-03-22 10:25:00,399.1,399.86,399.06,399.74,918744.0,387.2913,388.0288,387.2525,387.9124,918744.0
2023-03-22 10:30:00,399.74,399.88,399.53,399.67,938913.0,387.9124,388.0483,387.7086,387.8445,938913.0
2023-03-22 10:35:00,399.68,399.69,399.41,399.53,551436.0,387.8542,387.8639,387.5922,387.7086,551436.0
2023-03-22 10:40:00,399.52,399.66,399.44,399.6,377325.0,387.6989,387.8348,387.6213,387.7765,377325.0
2023-03-22 10:45:00,399.59,399.7,399.32,399.39,451631.0,387.7668,387.8736,387.5048,387.5727,451631.0
2023-03-22 10:50:00,399.39,399.49,399.13,399.39,371789.0,387.5727,387.6698,387.3204,387.5727,371789.0
2023-03-22 10:55:00,399.38,399.42,399.19,399.25,257318.0,387.563,387.6019,387.3787,387.4369,257318.0
2023-03-22 11:00:00,399.24,399.39,399.03,399.06,520048.0,387.4272,387.5727,387.2234,387.2525,520048.0
2023-03-22 11:05:00,399.06,399.17,398.85,398.88,471611.0,387.2525,387.3593,387.0487,387.0778,471611.0
2023-03-22 11:10:00,398.87,399.07,398.39,398.72,539267.0,387.0681,387.2622,386.6023,386.9226,539267.0
2023-03-22 11:15:00,398.71,398.82,398.61,398.67,395457.0,386.9129,387.0196,386.8158,386.8741,395457.0
2023-03-22 11:20:00,398.68,399.05,398.62,399.04,426161.0,386.8838,387.2428,386.8255,387.2331,426161.0
2023-03-22 11:25:00,399.04,399.12,398.77,398.89,368506.0,387.2331,387.3107,386.9711,387.0875,368506.0
2023-03-22 11:30:00,398.9,399.15,398.89,399.05,323160.0,387.0972,387.3399,387.0875,387.2428,323160.0
2023-03-22 11:35:00,399.04,399.16,398.83,399.06,376881.0,387.2331,387.3496,387.0293,387.2525,376881.0
2023-03-22 11:40:00,399.06,399.15,398.73,398.79,331418.0,387.2525,387.3399,386.9323,386.9905,331418.0
2023-03-22 11:45:00,398.79,399.08,398.73,398.97,345494.0,386.9905,387.2719,386.9323,387.1652,345494.0
2023-03-22 11:50:00,398.96,399.1,398.87,399.0,278308.0,387.1555,387.2913,387.0681,387.1943,278308.0
2023-03-22 11:55:00,399.0,399.05,398.87,398.92,249303.0,387.1943,387.2428,387.0681,387.1167,249303.0
2023-03-22 12:00:00,398.91,398.98,398.69,398.75,396383.0,387.107,387.1749,386.8935,386.9517,396383.0
2023-03-22 12:05:00,398.75,398.8,398.48,398.57,336165.0,386.9517,387.0002,386.6897,386.777,336165.0
2023-03-22 12:10:00,398.57,398.58,398.25,398.3,415128.0,386.777,386.7867,386.4665,386.515,415128.0
2023-03-22 12:15:00,398.3,398.39,398.12,398.25,525065.0,386.515,386.6023,386.3403,386.4665,525065.0
2023-03-22 12:20:00,398.25,398.43,398.05,398.35,641921.0,386.4665,386.6412,386.2724,386.5635,641921.0
2023-03-22 12:25:00,398.35,398.49,398.23,398.27,343763.0,386.5635,386.6994,386.4471,386.4859,343763.0
2023-03-22 12:30:00,398.29,398.41,398.07,398.13,305719.0,386.5053,386.6217,386.2918,386.35,305719.0
2023-03-22 12:35:00,398.14,398.2,397.95,398.06,442240.0,386.3597,386.418,386.1754,386.2821,442240.0
2023-03-22 12:40:00,398.07,398.2,397.92,398.15,302403.0,386.2918,386.418,386.1462,386.3694,302403.0
2023-03-22 12:45:00,398.16,398.19,397.88,398.02,323805.0,386.3791,386.4083,386.1074,386.2433,323805.0
2023-03-22 12:50:00,398.02,398.23,397.97,398.12,305191.0,386.2433,386.4471,386.1948,386.3403,305191.0
2023-03-22 12:55:00,398.11,398.12,397.84,397.93,349210.0,386.3306,386.3403,386.0686,386.1559,349210.0
2023-03-22 13:00:00,397.94,397.95,397.52,397.62,376621.0,386.1657,386.1754,385.7581,385.8551,376621.0
2023-03-22 13:05:00,397.63,397.74,397.37,397.55,497358.0,385.8648,385.9716,385.6125,385.7872,497358.0
2023-03-22 13:10:00,397.54,397.82,397.49,397.82,455618.0,385.7775,386.0492,385.729,386.0492,455618.0
2023-03-22 13:15:00,397.81,398.01,397.75,397.96,341405.0,386.0395,386.2336,385.9813,386.1851,341405.0
2023-03-22 13:20:00,397.95,398.13,397.89,398.02,375002.0,386.1754,386.35,386.1171,386.2433,375002.0
2023-03-22 13:25:00,398.02,398.28,397.99,398.22,384082.0,386.2433,386.4956,386.2142,386.4374,384082.0
2023-03-22 13:30:00,398.23,398.47,398.2,398.26,447333.0,386.4471,386.68,386.418,386.4762,447333.0
2023-03-22 13:35:00,398.26,398.37,398.13,398.27,293774.0,386.4762,386.5829,386.35,386.4859,293774.0
2023-03-22 13:40:00,398.25,398.39,398.18,398.38,276922.0,386.4665,386.6023,386.3986,386.5926,276922.0
2023-03-22 13:45:00,398.38,398.48,398.35,398.46,509080.0,386.5926,386.6897,386.5635,386.6703,509080.0
2023-03-22 13:50:00,398.46,398.56,398.44,398.52,378465.0,386.6703,386.7673,386.6509,386.7285,378465.0
2023-03-22 13:55:00,398.53,398.77,398.49,398.54,601187.0,386.7382,386.9711,386.6994,386.7479,601187.0
2023-03-22 14:00:00,398.58,400.61,398.43,400.32,2981068.0,386.7867,388.7567,386.6412,388.4752,2981068.0
2023-03-22 14:05:00,400.28,401.7,399.91,400.09,2897791.0,388.4364,389.8144,388.0774,388.252,2897791.0
2023-03-22 14:10:00,400.09,400.4,398.73,399.11,1821542.0,388.252,388.5529,386.9323,387.301,1821542.0
2023-03-22 14:15:00,399.12,400.33,399.03,400.1,1821084.0,387.3107,388.4849,387.2234,388.2617,1821084.0
2023-03-22 14:20:00,400.1,400.18,399.03,399.39,895538.0,388.2617,388.3394,387.2234,387.5727,895538.0
2023-03-22 14:25:00,399.37,400.13,399.19,399.94,677975.0,387.5533,388.2909,387.3787,388.1065,677975.0
2023-03-22 14:30:00,399.92,400.84,399.14,399.55,1891613.0,388.0871,388.9798,387.3301,387.728,1891613.0
2023-03-22 14:35:00,399.57,400.08,397.4,399.38,3412357.0,387.7474,388.2423,385.6416,387.563,3412357.0
2023-03-22 14:40:00,399.38,401.61,399.29,400.98,2730427.0,387.563,389.7271,387.4757,389.1157,2730427.0
2023-03-22 14:45:00,400.98,402.49,400.61,401.71,2230847.0,389.1157,390.581,388.7567,389.8241,2230847.0
2023-03-22 14:50:00,401.71,402.1,400.17,400.42,2159133.0,389.8241,390.2026,388.3297,388.5723,2159133.0
2023-03-22 14:55:00,400.41,400.68,398.44,398.56,2382509.0,388.5626,388.8246,386.6509,386.7673,2382509.0
2023-03-22 15:00:00,398.56,399.05,396.8,396.95,2545075.0,386.7673,387.2428,385.0594,385.2049,2545075.0
2023-03-22 15:05:00,396.9,397.4,395.67,396.53,2304552.0,385.1564,385.6416,383.9628,384.7974,2304552.0
2023-03-22 15:10:00,396.54,397.67,395.92,397.43,2261163.0,384.8071,385.9036,384.2054,385.6707,2261163.0
2023-03-22 15:15:00,397.42,398.6,397.38,398.05,1977181.0,385.661,386.8061,385.6222,386.2724,1977181.0
2023-03-22 15:20:00,398.05,399.89,397.82,398.8,1720107.0,386.2724,388.058,386.0492,387.0002,1720107.0
2023-03-22 15:25:00,398.8,399.27,398.0,398.95,1204283.0,387.0002,387.4563,386.2239,387.1458,1204283.0
2023-03-22 15:30:00,398.89,399.18,397.12,397.51,1511607.0,387.0875,387.369,385.3699,385.7484,1511607.0
2023-03-22 15:35:00,397.52,397.79,396.32,396.87,1360109.0,385.7581,386.0201,384.5936,385.1273,1360109.0
2023-03-22 15:40:00,396.88,397.43,396.29,396.34,1567620.0,385.137,385.6707,384.5645,384.613,1567620.0
2023-03-22 15:45:00,396.33,396.36,395.1,395.62,2270675.0,384.6033,384.6324,383.4097,383.9143,2270675.0
2023-03-22 15:50:00,395.61,395.62,393.58,393.68,3560528.0,383.9046,383.9143,381.9347,382.0317,3560528.0
2023-03-22 15:55:00,393.66,393.81,392.07,392.14,7167862.0,382.0123,382.1579,380.4693,380.5373,7167862.0
2023-03-23 09:30:00,395.08,395.73,395.02,395.44,1978251.0,383.3903,384.021,383.332,383.7396,1978251.0
2023-03-23 09:35:00,395.46,395.57,395.12,395.25,1107031.0,383.759,383.8658,383.4291,383.5552,1107031.0
2023-03-23 09:40:00,395.26,396.11,394.92,395.82,1241695.0,383.5649,384.3898,383.235,384.1084,1241695.0
2023-03-23 09:45:00,395.81,396.17,395.42,395.92,1048695.0,384.0987,384.448,383.7202,384.2054,1048695.0
2023-03-23 09:50:00,395.93,396.13,395.66,395.94,840754.0,384.2151,384.4092,383.9531,384.2248,840754.0
2023-03-23 09:55:00,395.94,396.11,395.6,395.95,971897.0,384.2248,384.3898,383.8949,384.2345,971897.0
2023-03-23 10:00:00,395.95,396.57,395.84,396.03,1537462.0,384.2345,384.8362,384.1278,384.3122,1537462.0
2023-03-23 10:05:00,396.03,396.44,395.89,396.42,847187.0,384.3122,384.71,384.1763,384.6906,847187.0
2023-03-23 10:10:00,396.42,397.02,396.39,396.69,1114777.0,384.6906,385.2729,384.6615,384.9526,1114777.0
2023-03-23 10:15:00,396.7,397.21,396.69,396.73,1043753.0,384.9623,385.4573,384.9526,384.9915,1043753.0
2023-03-23 10:20:00,396.73,396.75,396.29,396.67,738527.0,384.9915,385.0109,384.5645,384.9332,738527.0
2023-03-23 10:25:00,396.67,397.26,396.62,396.69,746773.0,384.9332,385.5058,384.8847,384.9526,746773.0
2023-03-23 10:30:00,396.69,396.86,396.39,396.5,677939.0,384.9526,385.1176,384.6615,384.7683,677939.0
2023-03-23 10:35:00,396.51,396.95,396.39,396.91,545167.0,384.778,385.2049,384.6615,385.1661,545167.0
2023-03-23 10:40:00,396.9,397.2,396.81,397.15,539019.0,385.1564,385.4475,385.0691,385.399,539019.0
2023-03-23 10:45:00,397.13,398.13,397.07,398.03,1317715.0,385.3796,386.35,385.3214,386.253,1317715.0
2023-03-23 10:50:00,398.04,398.55,397.92,398.43,1046537.0,386.2627,386.7576,386.1462,386.6412,1046537.0
2023-03-23 10:55:00,398.41,398.47,398.11,398.42,807952.0,386.6217,386.68,386.3306,386.6314,807952.0
2023-03-23 11:00:00,398.42,398.9,398.42,398.72,892271.0,386.6314,387.0972,386.6314,386.9226,892271.0
2023-03-23 11:05:00,398.71,399.29,398.64,398.86,962988.0,386.9129,387.4757,386.8449,387.0584,962988.0
2023-03-23 11:10:00,398.89,399.11,398.8,398.84,492824.0,387.0875,387.301,387.0002,387.039,492824.0
2023-03-23 11:15:00,398.83,398.93,398.24,398.31,846708.0,387.0293,387.1264,386.4568,386.5247,846708.0
2023-03-23 11:20:00,398.3,398.7,398.22,398.64,717308.0,386.515,386.9032,386.4374,386.8449,717308.0
2023-03-23 11:25:00,398.63,398.65,397.85,397.93,739702.0,386.8352,386.8546,386.0783,386.1559,739702.0
2023-03-23 11:30:00,397.92,398.59,397.92,398.21,780029.0,386.1462,386.7964,386.1462,386.4277,780029.0
2023-03-23 11:35:00,398.19,398.65,398.16,398.35,484488.0,386.4083,386.8546,386.3791,386.5635,484488.0
2023-03-23 11:40:00,398.35,398.58,397.84,397.92,601082.0,386.5635,386.7867,386.0686,386.1462,601082.0
2023-03-23 11:45:00,397.91,398.34,397.77,398.25,590126.0,386.1365,386.5538,386.0007,386.4665,590126.0
2023-03-23 11:50:00,398.24,398.62,398.24,398.41,443784.0,386.4568,386.8255,386.4568,386.6217,443784.0
2023-03-23 11:55:00,398.42,398.59,397.96,398.02,464397.0,386.6314,386.7964,386.1851,386.2433,464397.0
2023-03-23 12:00:00,398.04,398.21,397.78,398.03,624755.0,386.2627,386.4277,386.0104,386.253,624755.0
2023-03-23 12:05:00,398.02,398.33,397.86,398.23,434385.0,386.2433,386.5441,386.088,386.4471,434385.0
2023-03-23 12:10:00,398.22,398.27,397.48,397.57,876829.0,386.4374,386.4859,385.7193,385.8066,876829.0
2023-03-23 12:15:00,397.58,397.68,397.25,397.54,807480.0,385.8163,385.9133,385.4961,385.7775,807480.0
2023-03-23 12:20:00,397.54,397.64,397.13,397.55,725186.0,385.7775,385.8745,385.3796,385.7872,725186.0
2023-03-23 12:25:00,397.53,397.96,397.52,397.66,513463.0,385.7678,386.1851,385.7581,385.8939,513463.0
2023-03-23 12:30:00,397.66,398.03,397.56,397.75,414230.0,385.8939,386.253,385.7969,385.9813,414230.0
2023-03-23 12:35:00,397.75,397.82,397.25,397.29,448169.0,385.9813,386.0492,385.4961,385.5349,448169.0
2023-03-23 12:40:00,397.27,397.36,396.83,397.27,931885.0,385.5155,385.6028,385.0885,385.5155,931885.0
2023-03-23 12:45:00,397.27,397.29,396.61,397.11,602253.0,385.5155,385.5349,384.875,385.3602,602253.0
2023-03-23 12:50:00,397.14,397.14,396.71,396.92,497675.0,385.3893,385.3893,384.972,385.1758,497675.0
2023-03-23 12:55:00,396.91,396.93,396.54,396.77,560698.0,385.1661,385.1855,384.8071,385.0303,560698.0
2023-03-23 13:00:00,396.77,396.79,396.43,396.75,587514.0,385.0303,385.0497,384.7003,385.0109,587514.0
2023-03-23 13:05:00,396.74,397.13,396.27,396.42,737316.0,385.0012,385.3796,384.5451,384.6906,737316.0
2023-03-23 13:10:00,396.43,396.54,395.68,395.97,1203834.0,384.7003,384.8071,383.9725,384.2539,1203834.0
2023-03-23 13:15:00,395.96,396.07,395.47,395.81,932865.0,384.2442,384.351,383.7687,384.0987,932865.0
2023-03-23 13:20:00,395.79,396.32,395.75,395.82,712656.0,384.0793,384.5936,384.0405,384.1084,712656.0
2023-03-23 13:25:00,395.82,395.99,394.75,395.34,1657306.0,384.1084,384.2733,383.07,383.6426,1657306.0
2023-03-23 13:30:00,395.34,395.79,395.19,395.37,606782.0,383.6426,384.0793,383.497,383.6717,606782.0
2023-03-23 13:35:00,395.36,395.73,395.2,395.67,436980.0,383.662,384.021,383.5067,383.9628,436980.0
2023-03-23 13:40:00,395.66,396.2,395.55,396.08,647237.0,383.9531,384.4771,383.8464,384.3607,647237.0
2023-03-23 13:45:00,396.07,396.13,395.12,395.43,567124.0,384.351,384.4092,383.4291,383.7299,567124.0
2023-03-23 13:50:00,395.43,395.49,394.82,395.16,719954.0,383.7299,383.7881,383.138,383.4679,719954.0
2023-03-23 13:55:00,395.13,395.21,394.66,394.82,537817.0,383.4388,383.5164,382.9827,383.138,537817.0
2023-03-23 14:00:00,394.82,395.36,394.58,394.74,774503.0,383.138,383.662,382.9051,383.0603,774503.0
2023-03-23 14:05:00,394.75,394.98,394.47,394.55,546309.0,383.07,383.2932,382.7983,382.876,546309.0
2023-03-23 14:10:00,394.55,395.01,394.43,394.95,811060.0,382.876,383.3223,382.7595,383.2641,811060.0
2023-03-23 14:15:00,394.95,395.08,394.53,394.67,648118.0,383.2641,383.3903,382.8565,382.9924,648118.0
2023-03-23 14:20:00,394.68,394.76,393.9,393.96,882109.0,383.0021,383.0797,382.2452,382.3034,882109.0
2023-03-23 14:25:00,393.94,394.04,392.8,392.8,1816164.0,382.284,382.381,381.1777,381.1777,1816164.0
2023-03-23 14:30:00,392.83,393.34,392.56,392.83,1466428.0,381.2068,381.7018,380.9448,381.2068,1466428.0
2023-03-23 14:35:00,392.82,393.35,392.29,392.3,1338030.0,381.1971,381.7115,380.6828,380.6925,1338030.0
2023-03-23 14:40:00,392.3,392.49,391.02,391.12,1963949.0,380.6925,380.8769,379.4504,379.5474,1963949.0
2023-03-23 14:45:00,391.13,391.99,390.91,391.55,1856614.0,379.5571,380.3917,379.3437,379.9647,1856614.0
2023-03-23 14:50:00,391.55,391.8,390.95,390.99,1328079.0,379.9647,380.2073,379.3825,379.4213,1328079.0
2023-03-23 14:55:00,390.99,392.35,390.54,392.3,1718286.0,379.4213,380.7411,378.9846,380.6925,1718286.0
2023-03-23 15:00:00,392.31,394.77,392.27,393.13,4721100.0,380.7022,383.0894,380.6634,381.498,4721100.0
2023-03-23 15:05:00,393.14,393.26,392.09,393.16,2166005.0,381.5077,381.6241,380.4887,381.5271,2166005.0
2023-03-23 15:10:00,393.15,393.51,392.17,392.7,1529381.0,381.5174,381.8667,380.5664,381.0807,1529381.0
2023-03-23 15:15:00,392.69,393.05,391.25,391.41,1815231.0,381.071,381.4203,379.6736,379.8289,1815231.0
2023-03-23 15:20:00,391.42,392.14,390.35,392.07,2036517.0,379.8386,380.5373,378.8002,380.4693,2036517.0
2023-03-23 15:25:00,392.07,392.52,391.75,391.82,1266579.0,380.4693,380.906,380.1588,380.2267,1266579.0
2023-03-23 15:30:00,391.8,392.16,391.22,392.09,1403484.0,380.2073,380.5567,379.6445,380.4887,1403484.0
2023-03-23 15:35:00,392.07,393.09,392.03,392.6,1883326.0,380.4693,381.4592,380.4305,380.9837,1883326.0
2023-03-23 15:40:00,392.6,393.14,392.23,392.93,1608994.0,380.9837,381.5077,380.6246,381.3039,1608994.0
2023-03-23 15:45:00,392.91,394.16,392.85,393.45,2539134.0,381.2845,382.4975,381.2263,381.8085,2539134.0
2023-03-23 15:50:00,393.48,394.99,393.48,394.09,3464013.0,381.8376,383.3029,381.8376,382.4296,3464013.0
2023-03-23 15:55:00,394.06,394.24,393.1,393.11,4727383.0,382.4005,382.5751,381.4689,381.4786,4727383.0
2023-03-24 09:30:00,391.84,391.98,390.7,391.16,2290597.0,380.2461,380.382,379.1399,379.5863,2290597.0
2023-03-24 09:35:00,391.16,391.52,390.87,391.09,1230325.0,379.5863,379.9356,379.3048,379.5183,1230325.0
2023-03-24 09:40:00,391.09,391.36,390.03,390.6,1382307.0,379.5183,379.7803,378.4897,379.0428,1382307.0
2023-03-24 09:45:00,390.58,390.8,389.4,389.96,2180835.0,379.0234,379.2369,377.8783,378.4218,2180835.0
2023-03-24 09:50:00,389.95,391.36,389.86,391.15,1844981.0,378.4121,379.7803,378.3247,379.5766,1844981.0
2023-03-24 09:55:00,391.13,391.83,391.13,391.65,1561402.0,379.5571,380.2364,379.5571,380.0618,1561402.0
2023-03-24 10:00:00,391.66,392.29,391.4,391.58,1285090.0,380.0715,380.6828,379.8192,379.9938,1285090.0
2023-03-24 10:05:00,391.56,392.24,391.05,391.39,1137423.0,379.9744,380.6343,379.4795,379.8095,1137423.0
2023-03-24 10:10:00,391.38,392.52,391.17,391.8,2608242.0,379.7998,380.906,379.596,380.2073,2608242.0
2023-03-24 10:15:00,391.79,391.81,390.68,391.01,1297381.0,380.1976,380.217,379.1205,379.4407,1297381.0
2023-03-24 10:20:00,390.99,391.08,390.22,390.97,968146.0,379.4213,379.5086,378.6741,379.4019,968146.0
2023-03-24 10:25:00,390.98,392.63,390.98,392.42,1524302.0,379.4116,381.0128,379.4116,380.809,1524302.0
2023-03-24 10:30:00,392.42,392.94,392.17,392.44,1041014.0,380.809,381.3136,380.5664,380.8284,1041014.0
2023-03-24 10:35:00,392.46,392.6,391.68,391.85,908286.0,380.8478,380.9837,380.0909,380.2558,908286.0
2023-03-24 10:40:00,391.84,391.85,391.1,391.15,716126.0,380.2461,380.2558,379.528,379.5766,716126.0
2023-03-24 10:45:00,391.18,391.56,390.9,390.97,942845.0,379.6057,379.9744,379.334,379.4019,942845.0
2023-03-24 10:50:00,390.95,391.3,390.8,391.11,562260.0,379.3825,379.7221,379.2369,379.5377,562260.0
2023-03-24 10:55:00,391.12,391.68,390.89,391.54,738381.0,379.5474,380.0909,379.3242,379.955,738381.0
2023-03-24 11:00:00,391.52,391.92,391.05,391.78,756253.0,379.9356,380.3238,379.4795,380.1879,756253.0
2023-03-24 11:05:00,391.8,391.96,390.62,390.66,1010051.0,380.2073,380.3626,379.0622,379.1011,1010051.0
2023-03-24 11:10:00,390.66,390.66,389.92,390.15,1194450.0,379.1011,379.1011,378.3829,378.6061,1194450.0
2023-03-24 11:15:00,390.15,390.85,390.11,390.32,665119.0,378.6061,379.2854,378.5673,378.7711,665119.0
2023-03-24 11:20:00,390.31,390.95,390.14,390.55,811032.0,378.7614,379.3825,378.5964,378.9943,811032.0
2023-03-24 11:25:00,390.57,391.1,390.55,390.79,632517.0,379.0137,379.528,378.9943,379.2272,632517.0
2023-03-24 11:30:00,390.79,390.94,390.4,390.83,1072992.0,379.2272,379.3728,378.8487,379.266,1072992.0
2023-03-24 11:35:00,390.85,391.37,390.83,391.13,543228.0,379.2854,379.79,379.266,379.5571,543228.0
2023-03-24 11:40:00,391.13,391.47,391.13,391.42,494473.0,379.5571,379.8871,379.5571,379.8386,494473.0
2023-03-24 11:45:00,391.43,393.19,391.42,392.51,2001127.0,379.8483,381.5562,379.8386,380.8963,2001127.0
2023-03-24 11:50:00,392.52,392.54,392.26,392.38,1612315.0,380.906,380.9254,380.6537,380.7702,1612315.0
2023-03-24 11:55:00,392.37,393.3,392.23,393.13,1011567.0,380.7605,381.6629,380.6246,381.498,1011567.0
2023-03-24 12:00:00,393.13,394.0,392.79,392.96,1578921.0,381.498,382.3422,381.168,381.333,1578921.0
2023-03-24 12:05:00,392.95,393.04,392.27,392.32,753231.0,381.3233,381.4106,380.6634,380.7119,753231.0
2023-03-24 12:10:00,392.33,392.63,392.24,392.32,423288.0,380.7216,381.0128,380.6343,380.7119,423288.0
2023-03-24 12:15:00,392.3,392.6,391.7,392.06,739589.0,380.6925,380.9837,380.1103,380.4596,739589.0
2023-03-24 12:20:00,392.07,392.27,391.77,392.14,618639.0,380.4693,380.6634,380.1782,380.5373,618639.0
2023-03-24 12:25:00,392.16,392.37,391.86,392.35,608934.0,380.5567,380.7605,380.2655,380.7411,608934.0
2023-03-24 12:30:00,392.35,392.65,392.16,392.5,612488.0,380.7411,381.0322,380.5567,380.8866,612488.0
2023-03-24 12:35:00,392.51,393.02,392.41,392.75,617130.0,380.8963,381.3912,380.7993,381.1292,617130.0
2023-03-24 12:40:00,392.75,393.16,392.46,393.07,525372.0,381.1292,381.5271,380.8478,381.4397,525372.0
2023-03-24 12:45:00,393.07,393.72,393.07,393.54,969113.0,381.4397,382.0705,381.4397,381.8958,969113.0
2023-03-24 12:50:00,393.55,393.63,393.08,393.2,653356.0,381.9055,381.9832,381.4495,381.5659,653356.0
2023-03-24 12:55:00,393.2,393.82,393.17,393.31,707340.0,381.5659,382.1676,381.5368,381.6726,707340.0
2023-03-24 13:00:00,393.31,393.68,393.04,393.27,604287.0,381.6726,382.0317,381.4106,381.6338,604287.0
2023-03-24 13:05:00,393.26,393.62,392.91,393.08,467373.0,381.6241,381.9735,381.2845,381.4495,467373.0
2023-03-24 13:10:00,393.08,393.37,392.87,393.22,432229.0,381.4495,381.7309,381.2457,381.5853,432229.0
2023-03-24 13:15:00,393.25,393.4,392.69,392.84,466566.0,381.6144,381.76,381.071,381.2166,466566.0
2023-03-24 13:20:00,392.84,393.42,392.72,393.21,607437.0,381.2166,381.7794,381.1001,381.5756,607437.0
2023-03-24 13:25:00,393.2,394.17,393.17,393.63,957391.0,381.5659,382.5072,381.5368,381.9832,957391.0
2023-03-24 13:30:00,393.62,394.11,393.53,393.72,543031.0,381.9735,382.449,381.8861,382.0705,543031.0
2023-03-24 13:35:00,393.72,394.38,393.66,394.18,612698.0,382.0705,382.711,382.0123,382.5169,612698.0
2023-03-24 13:40:00,394.21,394.38,393.68,393.9,621962.0,382.546,382.711,382.0317,382.2452,621962.0
2023-03-24 13:45:00,393.93,393.95,393.15,393.17,631186.0,382.2743,382.2937,381.5174,381.5368,631186.0
2023-03-24 13:50:00,393.18,393.33,393.04,393.22,532921.0,381.5465,381.6921,381.4106,381.5853,532921.0
2023-03-24 13:55:00,393.22,393.63,393.06,393.56,396855.0,381.5853,381.9832,381.43,381.9152,396855.0
2023-03-24 14:00:00,393.56,394.02,393.56,393.93,634626.0,381.9152,382.3616,381.9152,382.2743,634626.0
2023-03-24 14:05:00,393.94,394.03,393.42,393.89,465717.0,382.284,382.3713,381.7794,382.2355,465717.0
2023-03-24 14:10:00,393.86,394.28,393.78,394.18,404401.0,382.2064,382.6139,382.1287,382.5169,404401.0
2023-03-24 14:15:00,394.17,394.6,393.99,394.24,728686.0,382.5072,382.9245,382.3325,382.5751,728686.0
2023-03-24 14:20:00,394.23,394.46,393.91,394.0,434907.0,382.5654,382.7886,382.2549,382.3422,434907.0
2023-03-24 14:25:00,394.0,394.21,393.9,394.17,468869.0,382.3422,382.546,382.2452,382.5072,468869.0
2023-03-24 14:30:00,394.19,395.03,394.08,394.74,787340.0,382.5266,383.3418,382.4199,383.0603,787340.0
2023-03-24 14:35:00,394.74,394.99,394.37,394.81,706046.0,383.0603,383.3029,382.7013,383.1283,706046.0
2023-03-24 14:40:00,394.81,395.0,394.56,394.9,631775.0,383.1283,383.3126,382.8857,383.2156,631775.0
2023-03-24 14:45:00,394.93,395.14,394.72,394.91,753403.0,383.2447,383.4485,383.0409,383.2253,753403.0
2023-03-24 14:50:00,394.9,394.91,394.43,394.55,716253.0,383.2156,383.2253,382.7595,382.876,716253.0
2023-03-24 14:55:00,394.55,394.94,394.52,394.65,722517.0,382.876,383.2544,382.8468,382.973,722517.0
2023-03-24 15:00:00,394.67,394.78,394.11,394.35,916397.0,382.9924,383.0992,382.449,382.6819,916397.0
2023-03-24 15:05:00,394.35,394.51,394.08,394.22,683798.0,382.6819,382.8371,382.4199,382.5557,683798.0
2023-03-24 15:10:00,394.24,394.55,394.05,394.25,498358.0,382.5751,382.876,382.3908,382.5848,498358.0
2023-03-24 15:15:00,394.25,395.07,394.16,394.95,639178.0,382.5848,383.3806,382.4975,383.2641,639178.0
2023-03-24 15:20:00,394.96,395.73,394.95,395.22,1395071.0,383.2738,384.021,383.2641,383.5261,1395071.0
2023-03-24 15:25:00,395.22,395.63,395.07,395.46,696215.0,383.5261,383.924,383.3806,383.759,696215.0
2023-03-24 15:30:00,395.45,395.69,395.18,395.42,767562.0,383.7493,383.9822,383.4873,383.7202,767562.0
2023-03-24 15:35:00,395.41,395.84,395.2,395.43,1088111.0,383.7105,384.1278,383.5067,383.7299,1088111.0
2023-03-24 15:40:00,395.43,395.6,395.18,395.33,991510.0,383.7299,383.8949,383.4873,383.6329,991510.0
2023-03-24 15:45:00,395.32,395.42,394.78,395.01,1181078.0,383.6232,383.7202,383.0992,383.3223,1181078.0
2023-03-24 15:50:00,395.01,395.18,394.54,394.68,2350634.0,383.3223,383.4873,382.8663,383.0021,2350634.0
2023-03-24 15:55:00,394.68,395.78,394.42,395.72,4941016.0,383.0021,384.0696,382.7498,384.0113,4941016.0
2023-03-27 09:30:00,398.11,398.46,397.95,398.46,1669702.0,386.3306,386.6703,386.1754,386.6703,1669702.0
2023-03-27 09:35:00,398.47,398.68,397.41,397.5,1874741.0,386.68,386.8838,385.6513,385.7387,1874741.0
2023-03-27 09:40:00,397.51,398.55,397.45,398.45,1097634.0,385.7484,386.7576,385.6902,386.6606,1097634.0
2023-03-27 09:45:00,398.47,398.88,398.46,398.62,940084.0,386.68,387.0778,386.6703,386.8255,940084.0
2023-03-27 09:50:00,398.62,398.92,397.97,398.16,862549.0,386.8255,387.1167,386.1948,386.3791,862549.0
2023-03-27 09:55:00,398.17,398.4,397.62,398.04,867324.0,386.3888,386.612,385.8551,386.2627,867324.0
2023-03-27 10:00:00,398.04,398.22,397.79,398.0,627200.0,386.2627,386.4374,386.0201,386.2239,627200.0
2023-03-27 10:05:00,397.99,398.07,397.53,397.84,879949.0,386.2142,386.2918,385.7678,386.0686,879949.0
2023-03-27 10:10:00,397.84,398.08,397.56,397.71,695507.0,386.0686,386.3015,385.7969,385.9425,695507.0
2023-03-27 10:15:00,397.71,398.2,397.06,397.54,993396.0,385.9425,386.418,385.3117,385.7775,993396.0
2023-03-27 10:20:00,397.54,397.93,397.53,397.61,498480.0,385.7775,386.1559,385.7678,385.8454,498480.0
2023-03-27 10:25:00,397.61,397.62,397.06,397.17,569166.0,385.8454,385.8551,385.3117,385.4184,569166.0
2023-03-27 10:30:00,397.14,397.15,396.57,396.72,760624.0,385.3893,385.399,384.8362,384.9817,760624.0
2023-03-27 10:35:00,396.73,396.87,396.36,396.8,635351.0,384.9915,385.1273,384.6324,385.0594,635351.0
2023-03-27 10:40:00,396.82,396.95,396.46,396.49,694339.0,385.0788,385.2049,384.7294,384.7586,694339.0
2023-03-27 10:45:00,396.5,396.97,396.23,396.76,745060.0,384.7683,385.2244,384.5062,385.0206,745060.0
2023-03-27 10:50:00,396.79,397.15,396.76,397.06,618900.0,385.0497,385.399,385.0206,385.3117,618900.0
2023-03-27 10:55:00,397.06,397.28,396.33,396.41,781745.0,385.3117,385.5252,384.6033,384.6809,781745.0
2023-03-27 11:00:00,396.41,396.71,396.22,396.35,487402.0,384.6809,384.972,384.4965,384.6227,487402.0
2023-03-27 11:05:00,396.35,396.45,396.04,396.11,653653.0,384.6227,384.7197,384.3219,384.3898,653653.0
2023-03-27 11:10:00,396.1,396.48,395.91,396.45,473077.0,384.3801,384.7489,384.1957,384.7197,473077.0
2023-03-27 11:15:00,396.42,396.43,395.82,395.96,530138.0,384.6906,384.7003,384.1084,384.2442,530138.0
2023-03-27 11:20:00,395.96,396.43,395.93,396.27,399588.0,384.2442,384.7003,384.2151,384.5451,399588.0
2023-03-27 11:25:00,396.27,396.71,396.26,396.61,537667.0,384.5451,384.972,384.5354,384.875,537667.0
2023-03-27 11:30:00,396.63,396.87,396.54,396.72,442307.0,384.8944,385.1273,384.8071,384.9817,442307.0
2023-03-27 11:35:00,396.72,396.84,396.45,396.72,361477.0,384.9817,385.0982,384.7197,384.9817,361477.0
2023-03-27 11:40:00,396.72,396.74,396.26,396.52,415051.0,384.9817,385.0012,384.5354,384.7877,415051.0
2023-03-27 11:45:00,396.52,396.72,396.42,396.65,263523.0,384.7877,384.9817,384.6906,384.9138,263523.0
2023-03-27 11:50:00,396.65,396.75,396.03,396.15,362144.0,384.9138,385.0109,384.3122,384.4286,362144.0
2023-03-27 11:55:00,396.13,396.14,395.56,395.96,792741.0,384.4092,384.4189,383.8561,384.2442,792741.0
2023-03-27 12:00:00,395.95,396.37,395.81,396.28,596372.0,384.2345,384.6421,384.0987,384.5548,596372.0
2023-03-27 12:05:00,396.31,396.31,395.57,395.86,587879.0,384.5839,384.5839,383.8658,384.1472,587879.0
2023-03-27 12:10:00,395.88,396.14,395.75,396.07,468749.0,384.1666,384.4189,384.0405,384.351,468749.0
2023-03-27 12:15:00,396.08,396.62,396.0,396.56,602869.0,384.3607,384.8847,384.2831,384.8265,602869.0
2023-03-27 12:20:00,396.55,396.87,396.53,396.83,702390.0,384.8168,385.1273,384.7974,385.0885,702390.0
2023-03-27 12:25:00,396.84,396.85,396.39,396.81,579427.0,385.0982,385.1079,384.6615,385.0691,579427.0
2023-03-27 12:30:00,396.81,396.97,396.43,396.48,520956.0,385.0691,385.2244,384.7003,384.7489,520956.0
2023-03-27 12:35:00,396.47,396.65,396.28,396.41,537908.0,384.7391,384.9138,384.5548,384.6809,537908.0
2023-03-27 12:40:00,396.41,396.44,396.1,396.36,314240.0,384.6809,384.71,384.3801,384.6324,314240.0
2023-03-27 12:45:00,396.38,396.61,396.19,396.5,375844.0,384.6518,384.875,384.4674,384.7683,375844.0
2023-03-27 12:50:00,396.52,396.69,396.28,396.46,306815.0,384.7877,384.9526,384.5548,384.7294,306815.0
2023-03-27 12:55:00,396.46,396.5,396.23,396.43,278847.0,384.7294,384.7683,384.5062,384.7003,278847.0
2023-03-27 13:00:00,396.45,396.9,396.31,396.79,447228.0,384.7197,385.1564,384.5839,385.0497,447228.0
2023-03-27 13:05:00,396.78,396.95,396.46,396.6,404316.0,385.04,385.2049,384.7294,384.8653,404316.0
2023-03-27 13:10:00,396.6,396.63,396.2,396.34,438312.0,384.8653,384.8944,384.4771,384.613,438312.0
2023-03-27 13:15:00,396.34,396.52,396.04,396.52,351615.0,384.613,384.7877,384.3219,384.7877,351615.0
2023-03-27 13:20:00,396.51,397.14,396.42,396.92,492478.0,384.778,385.3893,384.6906,385.1758,492478.0
2023-03-27 13:25:00,396.92,397.08,396.84,397.03,233560.0,385.1758,385.3311,385.0982,385.2826,233560.0
2023-03-27 13:30:00,397.04,397.28,396.94,397.17,494744.0,385.2923,385.5252,385.1952,385.4184,494744.0
2023-03-27 13:35:00,397.18,397.19,396.89,397.01,341062.0,385.4281,385.4378,385.1467,385.2632,341062.0
2023-03-27 13:40:00,396.99,397.34,396.99,397.34,375773.0,385.2438,385.5834,385.2438,385.5834,375773.0
2023-03-27 13:45:00,397.33,397.55,397.18,397.36,542276.0,385.5737,385.7872,385.4281,385.6028,542276.0
2023-03-27 13:50:00,397.36,397.42,396.85,396.92,598921.0,385.6028,385.661,385.1079,385.1758,598921.0
2023-03-27 13:55:00,396.91,397.12,396.81,396.83,400634.0,385.1661,385.3699,385.0691,385.0885,400634.0
2023-03-27 14:00:00,396.84,396.91,396.47,396.52,493632.0,385.0982,385.1661,384.7391,384.7877,493632.0
2023-03-27 14:05:00,396.5,396.62,396.38,396.61,361606.0,384.7683,384.8847,384.6518,384.875,361606.0
2023-03-27 14:10:00,396.61,396.98,396.57,396.96,301458.0,384.875,385.2341,384.8362,385.2146,301458.0
2023-03-27 14:15:00,396.95,397.12,396.82,397.1,525189.0,385.2049,385.3699,385.0788,385.3505,525189.0
2023-03-27 14:20:00,397.11,397.43,397.04,397.26,481961.0,385.3602,385.6707,385.2923,385.5058,481961.0
2023-03-27 14:25:00,397.25,397.66,397.25,397.38,553032.0,385.4961,385.8939,385.4961,385.6222,553032.0
2023-03-27 14:30:00,397.4,397.77,397.4,397.61,433726.0,385.6416,386.0007,385.6416,385.8454,433726.0
2023-03-27 14:35:00,397.61,398.02,397.55,397.76,562240.0,385.8454,386.2433,385.7872,385.991,562240.0
2023-03-27 14:40:00,397.75,397.84,397.61,397.71,427471.0,385.9813,386.0686,385.8454,385.9425,427471.0
2023-03-27 14:45:00,397.71,397.98,397.56,397.82,532564.0,385.9425,386.2045,385.7969,386.0492,532564.0
2023-03-27 14:50:00,397.82,397.94,397.63,397.74,466760.0,386.0492,386.1657,385.8648,385.9716,466760.0
2023-03-27 14:55:00,397.75,398.12,397.74,398.04,446049.0,385.9813,386.3403,385.9716,386.2627,446049.0
2023-03-27 15:00:00,398.04,398.27,397.68,397.81,760263.0,386.2627,386.4859,385.9133,386.0395,760263.0
2023-03-27 15:05:00,397.8,397.84,397.38,397.44,540280.0,386.0298,386.0686,385.6222,385.6804,540280.0
2023-03-27 15:10:00,397.44,397.62,397.36,397.56,553885.0,385.6804,385.8551,385.6028,385.7969,553885.0
2023-03-27 15:15:00,397.54,397.71,397.33,397.42,706589.0,385.7775,385.9425,385.5737,385.661,706589.0
2023-03-27 15:20:00,397.41,397.63,397.22,397.58,636189.0,385.6513,385.8648,385.467,385.8163,636189.0
2023-03-27 15:25:00,397.57,397.85,397.48,397.71,706905.0,385.8066,386.0783,385.7193,385.9425,706905.0
2023-03-27 15:30:00,397.68,397.85,397.33,397.53,766194.0,385.9133,386.0783,385.5737,385.7678,766194.0
2023-03-27 15:35:00,397.52,397.69,396.82,397.14,1030927.0,385.7581,385.923,385.0788,385.3893,1030927.0
2023-03-27 15:40:00,397.13,397.37,396.95,397.1,724017.0,385.3796,385.6125,385.2049,385.3505,724017.0
2023-03-27 15:45:00,397.09,397.17,396.71,396.77,1164835.0,385.3408,385.4184,384.972,385.0303,1164835.0
2023-03-27 15:50:00,396.77,397.04,396.36,396.78,2009166.0,385.0303,385.2923,384.6324,385.04,2009166.0
2023-03-27 15:55:00,396.78,396.81,395.84,396.45,5318355.0,385.04,385.0691,384.1278,384.7197,5318355.0
2023-03-28 09:30:00,395.77,395.84,394.97,395.46,1477735.0,384.0599,384.1278,383.2835,383.759,1477735.0
2023-03-28 09:35:00,395.45,395.66,395.23,395.56,809349.0,383.7493,383.9531,383.5358,383.8561,809349.0
2023-03-28 09:40:00,395.56,395.74,395.23,395.62,906261.0,383.8561,384.0307,383.5358,383.9143,906261.0
2023-03-28 09:45:00,395.62,395.95,395.44,395.77,708486.0,383.9143,384.2345,383.7396,384.0599,708486.0
2023-03-28 09:50:00,395.78,396.01,395.4,395.99,540156.0,384.0696,384.2928,383.7008,384.2733,540156.0
2023-03-28 09:55:00,395.99,396.03,395.35,395.49,579591.0,384.2733,384.3122,383.6523,383.7881,579591.0
2023-03-28 10:00:00,395.49,395.96,395.06,395.79,859703.0,383.7881,384.2442,383.3709,384.0793,859703.0
2023-03-28 10:05:00,395.78,396.25,395.73,396.11,602928.0,384.0696,384.5257,384.021,384.3898,602928.0
2023-03-28 10:10:00,396.12,396.41,396.06,396.22,545976.0,384.3995,384.6809,384.3413,384.4965,545976.0
2023-03-28 10:15:00,396.22,396.49,396.13,396.25,741803.0,384.4965,384.7586,384.4092,384.5257,741803.0
2023-03-28 10:20:00,396.26,396.34,395.79,395.93,811315.0,384.5354,384.613,384.0793,384.2151,811315.0
2023-03-28 10:25:00,395.93,396.02,395.59,395.87,620999.0,384.2151,384.3025,383.8852,384.1569,620999.0
2023-03-28 10:30:00,395.89,395.95,394.55,394.59,1232727.0,384.1763,384.2345,382.876,382.9148,1232727.0
2023-03-28 10:35:00,394.58,395.05,394.56,394.82,769349.0,382.9051,383.3612,382.8857,383.138,769349.0
2023-03-28 10:40:00,394.83,394.96,394.63,394.85,565426.0,383.1477,383.2738,382.9536,383.1671,565426.0
2023-03-28 10:45:00,394.83,395.18,394.8,395.07,685693.0,383.1477,383.4873,383.1186,383.3806,685693.0
2023-03-28 10:50:00,395.06,395.13,394.82,394.85,357753.0,383.3709,383.4388,383.138,383.1671,357753.0
2023-03-28 10:55:00,394.86,395.08,394.66,394.81,508370.0,383.1768,383.3903,382.9827,383.1283,508370.0
2023-03-28 11:00:00,394.8,395.42,394.74,395.28,761835.0,383.1186,383.7202,383.0603,383.5844,761835.0
2023-03-28 11:05:00,395.29,395.52,395.23,395.24,524550.0,383.5941,383.8173,383.5358,383.5455,524550.0
2023-03-28 11:10:00,395.24,395.42,395.08,395.41,418789.0,383.5455,383.7202,383.3903,383.7105,418789.0
2023-03-28 11:15:00,395.41,395.7,395.41,395.6,534392.0,383.7105,383.9919,383.7105,383.8949,534392.0
2023-03-28 11:20:00,395.61,395.84,395.46,395.61,460261.0,383.9046,384.1278,383.759,383.9046,460261.0
2023-03-28 11:25:00,395.61,395.93,395.47,395.75,423505.0,383.9046,384.2151,383.7687,384.0405,423505.0
2023-03-28 11:30:00,395.75,396.07,395.69,395.77,498552.0,384.0405,384.351,383.9822,384.0599,498552.0
2023-03-28 11:35:00,395.77,396.18,395.67,396.08,487192.0,384.0599,384.4577,383.9628,384.3607,487192.0
2023-03-28 11:40:00,396.08,396.21,395.82,395.85,560278.0,384.3607,384.4868,384.1084,384.1375,560278.0
2023-03-28 11:45:00,395.86,395.99,395.6,395.68,309874.0,384.1472,384.2733,383.8949,383.9725,309874.0
2023-03-28 11:50:00,395.68,396.0,395.66,395.95,281819.0,383.9725,384.2831,383.9531,384.2345,281819.0
2023-03-28 11:55:00,395.97,396.06,395.85,396.04,313830.0,384.2539,384.3413,384.1375,384.3219,313830.0
2023-03-28 12:00:00,396.06,396.15,395.86,395.91,291336.0,384.3413,384.4286,384.1472,384.1957,291336.0
2023-03-28 12:05:00,395.9,395.9,395.65,395.74,304460.0,384.186,384.186,383.9434,384.0307,304460.0
2023-03-28 12:10:00,395.74,395.8,395.46,395.72,300394.0,384.0307,384.089,383.759,384.0113,300394.0
2023-03-28 12:15:00,395.72,395.78,395.22,395.42,394248.0,384.0113,384.0696,383.5261,383.7202,394248.0
2023-03-28 12:20:00,395.44,395.66,395.33,395.48,447941.0,383.7396,383.9531,383.6329,383.7784,447941.0
2023-03-28 12:25:00,395.48,395.57,395.32,395.4,251731.0,383.7784,383.8658,383.6232,383.7008,251731.0
2023-03-28 12:30:00,395.41,395.42,395.1,395.36,344318.0,383.7105,383.7202,383.4097,383.662,344318.0
2023-03-28 12:35:00,395.39,395.53,395.34,395.48,241568.0,383.6911,383.827,383.6426,383.7784,241568.0
2023-03-28 12:40:00,395.48,395.63,395.27,395.53,279783.0,383.7784,383.924,383.5747,383.827,279783.0
2023-03-28 12:45:00,395.55,395.68,395.41,395.51,311774.0,383.8464,383.9725,383.7105,383.8076,311774.0
2023-03-28 12:50:00,395.5,395.51,395.2,395.31,371132.0,383.7978,383.8076,383.5067,383.6135,371132.0
2023-03-28 12:55:00,395.31,395.37,395.17,395.37,241515.0,383.6135,383.6717,383.4776,383.6717,241515.0
2023-03-28 13:00:00,395.37,395.5,395.02,395.03,507770.0,383.6717,383.7978,383.332,383.3418,507770.0
2023-03-28 13:05:00,395.04,395.25,394.87,395.03,414275.0,383.3515,383.5552,383.1865,383.3418,414275.0
2023-03-28 13:10:00,395.03,395.19,394.81,394.96,397773.0,383.3418,383.497,383.1283,383.2738,397773.0
2023-03-28 13:15:00,394.94,395.14,394.78,395.12,400745.0,383.2544,383.4485,383.0992,383.4291,400745.0
2023-03-28 13:20:00,395.13,395.15,394.89,394.91,452521.0,383.4388,383.4582,383.2059,383.2253,452521.0
2023-03-28 13:25:00,394.91,394.99,394.81,394.91,391428.0,383.2253,383.3029,383.1283,383.2253,391428.0
2023-03-28 13:30:00,394.92,395.08,394.37,394.4,610324.0,383.235,383.3903,382.7013,382.7304,610324.0
2023-03-28 13:35:00,394.39,394.51,394.25,394.29,767038.0,382.7207,382.8371,382.5848,382.6236,767038.0
2023-03-28 13:40:00,394.29,394.36,394.17,394.28,752482.0,382.6236,382.6916,382.5072,382.6139,752482.0
2023-03-28 13:45:00,394.29,394.32,394.07,394.22,575693.0,382.6236,382.6528,382.4102,382.5557,575693.0
2023-03-28 13:50:00,394.21,394.26,394.0,394.05,323567.0,382.546,382.5945,382.3422,382.3908,323567.0
2023-03-28 13:55:00,394.06,394.1,393.69,393.85,742077.0,382.4005,382.4393,382.0414,382.1967,742077.0
2023-03-28 14:00:00,393.84,394.25,393.73,394.2,725719.0,382.187,382.5848,382.0802,382.5363,725719.0
2023-03-28 14:05:00,394.2,394.23,394.01,394.11,369893.0,382.5363,382.5654,382.3519,382.449,369893.0
2023-03-28 14:10:00,394.11,394.19,393.93,394.14,334383.0,382.449,382.5266,382.2743,382.4781,334383.0
2023-03-28 14:15:00,394.15,394.36,394.13,394.31,537583.0,382.4878,382.6916,382.4684,382.6431,537583.0
2023-03-28 14:20:00,394.32,394.49,394.06,394.1,481178.0,382.6528,382.8177,382.4005,382.4393,481178.0
2023-03-28 14:25:00,394.11,394.39,394.08,394.31,324026.0,382.449,382.7207,382.4199,382.6431,324026.0
2023-03-28 14:30:00,394.32,394.36,394.0,394.04,424972.0,382.6528,382.6916,382.3422,382.381,424972.0
2023-03-28 14:35:00,394.04,394.35,394.04,394.25,338643.0,382.381,382.6819,382.381,382.5848,338643.0
2023-03-28 14:40:00,394.24,394.62,394.23,394.58,426139.0,382.5751,382.9439,382.5654,382.9051,426139.0
2023-03-28 14:45:00,394.59,394.98,394.58,394.68,976224.0,382.9148,383.2932,382.9051,383.0021,976224.0
2023-03-28 14:50:00,394.65,394.84,394.61,394.69,421267.0,382.973,383.1574,382.9342,383.0118,421267.0
2023-03-28 14:55:00,394.69,394.84,394.61,394.82,541043.0,383.0118,383.1574,382.9342,383.138,541043.0
2023-03-28 15:00:00,394.83,395.14,394.83,394.92,685254.0,383.1477,383.4485,383.1477,383.235,685254.0
2023-03-28 15:05:00,394.92,395.23,394.89,395.1,759403.0,383.235,383.5358,383.2059,383.4097,759403.0
2023-03-28 15:10:00,395.11,395.29,394.88,394.98,561670.0,383.4194,383.5941,383.1962,383.2932,561670.0
2023-03-28 15:15:00,394.99,395.13,394.76,394.86,578824.0,383.3029,383.4388,383.0797,383.1768,578824.0
2023-03-28 15:20:00,394.87,395.07,394.78,394.85,583444.0,383.1865,383.3806,383.0992,383.1671,583444.0
2023-03-28 15:25:00,394.85,395.0,394.52,394.66,656020.0,383.1671,383.3126,382.8468,382.9827,656020.0
2023-03-28 15:30:00,394.65,394.92,394.34,394.86,996349.0,382.973,383.235,382.6722,383.1768,996349.0
2023-03-28 15:35:00,394.86,395.2,394.71,395.01,927542.0,383.1768,383.5067,383.0312,383.3223,927542.0
2023-03-28 15:40:00,395.0,395.12,394.88,394.92,503240.0,383.3126,383.4291,383.1962,383.235,503240.0
2023-03-28 15:45:00,394.92,395.04,394.65,395.02,689967.0,383.235,383.3515,382.973,383.332,689967.0
2023-03-28 15:50:00,395.03,395.71,395.02,395.43,1680596.0,383.3418,384.0016,383.332,383.7299,1680596.0
2023-03-28 15:55:00,395.43,395.72,395.27,395.65,2132315.0,383.7299,384.0113,383.5747,383.9434,2132315.0
2023-03-29 09:30:00,399.92,399.93,399.42,399.47,2039584.0,388.0871,388.0968,387.6019,387.6504,2039584.0
2023-03-29 09:35:00,399.48,399.82,399.46,399.63,1034108.0,387.6601,387.99,387.6407,387.8056,1034108.0
2023-03-29 09:40:00,399.63,399.87,399.49,399.83,1093278.0,387.8056,388.0385,387.6698,387.9997,1093278.0
2023-03-29 09:45:00,399.82,400.13,399.44,399.62,1677580.0,387.99,388.2909,387.6213,387.7959,1677580.0
2023-03-29 09:50:00,399.61,400.09,399.59,399.68,818065.0,387.7862,388.252,387.7668,387.8542,818065.0
2023-03-29 09:55:00,399.68,399.87,399.61,399.84,937279.0,387.8542,388.0385,387.7862,388.0094,937279.0
2023-03-29 10:00:00,399.85,400.27,399.8,400.21,893413.0,388.0191,388.4267,387.9706,388.3685,893413.0
2023-03-29 10:05:00,400.21,400.26,399.69,399.8,888190.0,388.3685,388.417,387.8639,387.9706,888190.0
2023-03-29 10:10:00,399.8,399.84,399.35,399.43,654215.0,387.9706,388.0094,387.5339,387.6116,654215.0
2023-03-29 10:15:00,399.44,399.82,399.35,399.75,703513.0,387.6213,387.99,387.5339,387.9221,703513.0
2023-03-29 10:20:00,399.75,399.82,399.45,399.5,541319.0,387.9221,387.99,387.631,387.6795,541319.0
2023-03-29 10:25:00,399.5,399.53,399.27,399.49,530025.0,387.6795,387.7086,387.4563,387.6698,530025.0
2023-03-29 10:30:00,399.49,399.65,399.29,399.41,797892.0,387.6698,387.8251,387.4757,387.5922,797892.0
2023-03-29 10:35:00,399.42,399.43,399.02,399.16,806676.0,387.6019,387.6116,387.2137,387.3496,806676.0
2023-03-29 10:40:00,399.16,399.3,398.93,399.11,713844.0,387.3496,387.4854,387.1264,387.301,713844.0
2023-03-29 10:45:00,399.11,399.12,398.79,398.96,860419.0,387.301,387.3107,386.9905,387.1555,860419.0
2023-03-29 10:50:00,398.96,399.13,398.81,398.97,551733.0,387.1555,387.3204,387.0099,387.1652,551733.0
2023-03-29 10:55:00,398.97,399.19,398.68,398.82,611621.0,387.1652,387.3787,386.8838,387.0196,611621.0
2023-03-29 11:00:00,398.81,399.14,398.75,399.05,529223.0,387.0099,387.3301,386.9517,387.2428,529223.0
2023-03-29 11:05:00,399.06,399.35,398.99,399.31,385678.0,387.2525,387.5339,387.1846,387.4951,385678.0
2023-03-29 11:10:00,399.32,399.34,399.08,399.17,333373.0,387.5048,387.5242,387.2719,387.3593,333373.0
2023-03-29 11:15:00,399.18,399.36,398.97,399.0,479063.0,387.369,387.5436,387.1652,387.1943,479063.0
2023-03-29 11:20:00,399.01,399.45,399.01,399.36,488131.0,387.204,387.631,387.204,387.5436,488131.0
2023-03-29 11:25:00,399.37,399.39,399.2,399.34,295679.0,387.5533,387.5727,387.3884,387.5242,295679.0
2023-03-29 11:30:00,399.35,399.68,399.26,399.57,485175.0,387.5339,387.8542,387.4466,387.7474,485175.0
2023-03-29 11:35:00,399.57,399.74,399.44,399.54,481946.0,387.7474,387.9124,387.6213,387.7183,481946.0
2023-03-29 11:40:00,399.55,399.61,399.4,399.46,375008.0,387.728,387.7862,387.5825,387.6407,375008.0
2023-03-29 11:45:00,399.47,399.72,399.47,399.66,247399.0,387.6504,387.893,387.6504,387.8348,247399.0
2023-03-29 11:50:00,399.66,399.8,399.53,399.79,432400.0,387.8348,387.9706,387.7086,387.9609,432400.0
2023-03-29 11:55:00,399.8,399.93,399.73,399.89,561903.0,387.9706,388.0968,387.9027,388.058,561903.0
2023-03-29 12:00:00,399.9,400.03,399.81,399.92,620937.0,388.0677,388.1938,387.9803,388.0871,620937.0
2023-03-29 12:05:00,399.92,399.93,399.5,399.62,650502.0,388.0871,388.0968,387.6795,387.7959,650502.0
2023-03-29 12:10:00,399.62,400.02,399.57,400.02,364128.0,387.7959,388.1841,387.7474,388.1841,364128.0
2023-03-29 12:15:00,400.01,400.09,399.78,400.0,531756.0,388.1744,388.252,387.9512,388.1647,531756.0
2023-03-29 12:20:00,400.01,400.1,399.96,399.96,385302.0,388.1744,388.2617,388.1259,388.1259,385302.0
2023-03-29 12:25:00,399.96,400.07,399.86,399.88,383540.0,388.1259,388.2326,388.0288,388.0483,383540.0
2023-03-29 12:30:00,399.89,400.12,399.87,399.9,328579.0,388.058,388.2811,388.0385,388.0677,328579.0
2023-03-29 12:35:00,399.88,400.11,399.84,400.03,340966.0,388.0483,388.2714,388.0094,388.1938,340966.0
2023-03-29 12:40:00,400.03,400.06,399.75,399.79,303953.0,388.1938,388.2229,387.9221,387.9609,303953.0
2023-03-29 12:45:00,399.79,399.82,399.56,399.76,300099.0,387.9609,387.99,387.7377,387.9318,300099.0
2023-03-29 12:50:00,399.75,399.94,399.75,399.88,268652.0,387.9221,388.1065,387.9221,388.0483,268652.0
2023-03-29 12:55:00,399.88,399.92,399.48,399.66,318109.0,388.0483,388.0871,387.6601,387.8348,318109.0
2023-03-29 13:00:00,399.66,399.77,399.47,399.7,362473.0,387.8348,387.9415,387.6504,387.8736,362473.0
2023-03-29 13:05:00,399.73,400.24,399.71,400.19,514431.0,387.9027,388.3976,387.8833,388.3491,514431.0
2023-03-29 13:10:00,400.2,400.31,400.12,400.22,407407.0,388.3588,388.4655,388.2811,388.3782,407407.0
2023-03-29 13:15:00,400.21,400.33,400.13,400.16,324287.0,388.3685,388.4849,388.2909,388.32,324287.0
2023-03-29 13:20:00,400.15,400.23,400.08,400.21,263313.0,388.3103,388.3879,388.2423,388.3685,263313.0
2023-03-29 13:25:00,400.22,400.45,400.16,400.37,304380.0,388.3782,388.6014,388.32,388.5238,304380.0
2023-03-29 13:30:00,400.37,400.38,399.97,400.0,340917.0,388.5238,388.5335,388.1356,388.1647,340917.0
2023-03-29 13:35:00,399.99,400.08,399.52,399.61,816929.0,388.155,388.2423,387.6989,387.7862,816929.0
2023-03-29 13:40:00,399.61,399.83,399.55,399.78,469709.0,387.7862,387.9997,387.728,387.9512,469709.0
2023-03-29 13:45:00,399.78,399.79,399.54,399.67,397640.0,387.9512,387.9609,387.7183,387.8445,397640.0
2023-03-29 13:50:00,399.66,399.74,399.51,399.54,265526.0,387.8348,387.9124,387.6892,387.7183,265526.0
2023-03-29 13:55:00,399.51,399.61,399.38,399.56,402549.0,387.6892,387.7862,387.563,387.7377,402549.0
2023-03-29 14:00:00,399.56,399.6,399.23,399.51,323566.0,387.7377,387.7765,387.4175,387.6892,323566.0
2023-03-29 14:05:00,399.5,399.88,399.38,399.8,649534.0,387.6795,388.0483,387.563,387.9706,649534.0
2023-03-29 14:10:00,399.8,399.95,399.71,399.84,543831.0,387.9706,388.1162,387.8833,388.0094,543831.0
2023-03-29 14:15:00,399.84,399.84,399.54,399.6,483841.0,388.0094,388.0094,387.7183,387.7765,483841.0
2023-03-29 14:20:00,399.6,399.79,399.4,399.68,391272.0,387.7765,387.9609,387.5825,387.8542,391272.0
2023-03-29 14:25:00,399.68,399.89,399.65,399.87,303171.0,387.8542,388.058,387.8251,388.0385,303171.0
2023-03-29 14:30:00,399.87,399.96,399.77,399.91,287897.0,388.0385,388.1259,387.9415,388.0774,287897.0
2023-03-29 14:35:00,399.9,400.18,399.86,400.15,394080.0,388.0677,388.3394,388.0288,388.3103,394080.0
2023-03-29 14:40:00,400.14,400.24,400.05,400.19,323497.0,388.3006,388.3976,388.2132,388.3491,323497.0
2023-03-29 14:45:00,400.18,400.42,400.05,400.35,559002.0,388.3394,388.5723,388.2132,388.5043,559002.0
2023-03-29 14:50:00,400.35,400.62,400.02,400.59,847159.0,388.5043,388.7664,388.1841,388.7372,847159.0
2023-03-29 14:55:00,400.6,400.71,400.54,400.61,478794.0,388.7469,388.8537,388.6887,388.7567,478794.0
2023-03-29 15:00:00,400.63,400.77,400.1,400.51,1449408.0,388.7761,388.9119,388.2617,388.6596,1449408.0
2023-03-29 15:05:00,400.51,400.56,400.23,400.52,421643.0,388.6596,388.7081,388.3879,388.6693,421643.0
2023-03-29 15:10:00,400.5,400.72,400.34,400.62,494308.0,388.6499,388.8634,388.4946,388.7664,494308.0
2023-03-29 15:15:00,400.64,401.27,400.61,401.14,1035403.0,388.7858,389.3971,388.7567,389.271,1035403.0
2023-03-29 15:20:00,401.15,401.32,401.02,401.11,1231590.0,389.2807,389.4456,389.1545,389.2419,1231590.0
2023-03-29 15:25:00,401.11,401.31,400.97,401.21,795041.0,389.2419,389.4359,389.106,389.3389,795041.0
2023-03-29 15:30:00,401.22,401.23,401.01,401.13,698437.0,389.3486,389.3583,389.1448,389.2613,698437.0
2023-03-29 15:35:00,401.13,401.13,400.84,400.92,913671.0,389.2613,389.2613,388.9798,389.0575,913671.0
2023-03-29 15:40:00,400.92,401.28,400.77,401.19,990485.0,389.0575,389.4068,388.9119,389.3195,990485.0
2023-03-29 15:45:00,401.18,401.52,401.12,401.44,1819787.0,389.3098,389.6397,389.2516,389.5621,1819787.0
2023-03-29 15:50:00,401.45,401.6,401.28,401.3,2481000.0,389.5718,389.7174,389.4068,389.4262,2481000.0
2023-03-29 15:55:00,401.3,401.37,400.97,401.34,5332045.0,389.4262,389.4942,389.106,389.4651,5332045.0
2023-03-30 09:30:00,404.09,404.14,403.71,403.84,2030751.0,392.1337,392.1822,391.7649,391.8911,2030751.0
2023-03-30 09:35:00,403.84,403.94,403.51,403.68,999975.0,391.8911,391.9881,391.5708,391.7358,999975.0
2023-03-30 09:40:00,403.69,403.98,403.56,403.69,769309.0,391.7455,392.0269,391.6194,391.7455,769309.0
2023-03-30 09:45:00,403.68,404.02,403.6,403.93,741843.0,391.7358,392.0658,391.6582,391.9784,741843.0
2023-03-30 09:50:00,403.92,404.04,403.58,403.81,713675.0,391.9687,392.0852,391.6388,391.862,713675.0
2023-03-30 09:55:00,403.82,404.09,403.74,404.07,960514.0,391.8717,392.1337,391.794,392.1143,960514.0
2023-03-30 10:00:00,404.08,404.35,403.66,403.67,1016620.0,392.124,392.386,391.7164,391.7261,1016620.0
2023-03-30 10:05:00,403.67,403.67,403.27,403.38,1050026.0,391.7261,391.7261,391.3379,391.4447,1050026.0
2023-03-30 10:10:00,403.38,403.5,402.84,402.98,1100457.0,391.4447,391.5611,390.9207,391.0565,1100457.0
2023-03-30 10:15:00,402.97,403.19,402.81,403.16,855395.0,391.0468,391.2603,390.8916,391.2312,855395.0
2023-03-30 10:20:00,403.17,403.49,403.06,403.46,680389.0,391.2409,391.5514,391.1342,391.5223,680389.0
2023-03-30 10:25:00,403.46,404.08,403.35,403.82,1284282.0,391.5223,392.124,391.4156,391.8717,1284282.0
2023-03-30 10:30:00,403.82,404.19,403.54,403.65,1019701.0,391.8717,392.2307,391.6,391.7067,1019701.0
2023-03-30 10:35:00,403.64,403.91,403.42,403.91,582435.0,391.697,391.959,391.4835,391.959,582435.0
2023-03-30 10:40:00,403.91,404.09,403.79,403.91,728941.0,391.959,392.1337,391.8426,391.959,728941.0
2023-03-30 10:45:00,403.94,403.98,403.65,403.74,616235.0,391.9881,392.0269,391.7067,391.794,616235.0
2023-03-30 10:50:00,403.75,403.93,403.53,403.84,462831.0,391.8037,391.9784,391.5903,391.8911,462831.0
2023-03-30 10:55:00,403.83,403.91,403.43,403.59,508327.0,391.8814,391.959,391.4932,391.6485,508327.0
2023-03-30 11:00:00,403.61,403.68,403.38,403.64,387114.0,391.6679,391.7358,391.4447,391.697,387114.0
2023-03-30 11:05:00,403.63,403.82,403.56,403.69,458033.0,391.6873,391.8717,391.6194,391.7455,458033.0
2023-03-30 11:10:00,403.69,404.04,403.28,403.39,791026.0,391.7455,392.0852,391.3477,391.4544,791026.0
2023-03-30 11:15:00,403.37,403.65,403.21,403.59,602034.0,391.435,391.7067,391.2797,391.6485,602034.0
2023-03-30 11:20:00,403.6,403.77,403.58,403.6,498638.0,391.6582,391.8232,391.6388,391.6582,498638.0
2023-03-30 11:25:00,403.6,403.6,403.38,403.48,364353.0,391.6582,391.6582,391.4447,391.5417,364353.0
2023-03-30 11:30:00,403.49,403.5,403.06,403.17,532930.0,391.5514,391.5611,391.1342,391.2409,532930.0
2023-03-30 11:35:00,403.17,403.33,403.08,403.22,485733.0,391.2409,391.3962,391.1536,391.2894,485733.0
2023-03-30 11:40:00,403.22,403.53,403.2,403.4,401017.0,391.2894,391.5903,391.27,391.4641,401017.0
2023-03-30 11:45:00,403.41,403.42,402.73,402.8,743345.0,391.4738,391.4835,390.8139,390.8819,743345.0
2023-03-30 11:50:00,402.81,403.03,402.79,402.98,537328.0,390.8916,391.105,390.8721,391.0565,537328.0
2023-03-30 11:55:00,402.98,403.23,402.96,403.08,549467.0,391.0565,391.2991,391.0371,391.1536,549467.0
2023-03-30 12:00:00,403.08,403.08,402.7,403.03,451765.0,391.1536,391.1536,390.7848,391.105,451765.0
2023-03-30 12:05:00,403.04,403.26,402.85,403.17,367200.0,391.1148,391.3282,390.9304,391.2409,367200.0
2023-03-30 12:10:00,403.17,403.24,403.0,403.02,229654.0,391.2409,391.3088,391.0759,391.0953,229654.0
2023-03-30 12:15:00,403.01,403.01,402.71,402.94,406534.0,391.0856,391.0856,390.7945,391.0177,406534.0
2023-03-30 12:20:00,402.95,402.98,402.66,402.72,334920.0,391.0274,391.0565,390.746,390.8042,334920.0
2023-03-30 12:25:00,402.72,402.97,402.71,402.79,332471.0,390.8042,391.0468,390.7945,390.8721,332471.0
2023-03-30 12:30:00,402.8,402.81,402.51,402.53,630496.0,390.8819,390.8916,390.6004,390.6198,630496.0
2023-03-30 12:35:00,402.54,402.55,402.13,402.25,725087.0,390.6295,390.6393,390.2317,390.3481,725087.0
2023-03-30 12:40:00,402.25,402.63,402.14,402.27,554784.0,390.3481,390.7169,390.2414,390.3675,554784.0
2023-03-30 12:45:00,402.28,402.33,402.06,402.21,425768.0,390.3772,390.4258,390.1637,390.3093,425768.0
2023-03-30 12:50:00,402.18,402.61,402.11,402.6,420446.0,390.2802,390.6975,390.2123,390.6878,420446.0
2023-03-30 12:55:00,402.61,402.74,402.32,402.37,497085.0,390.6975,390.8236,390.4161,390.4646,497085.0
2023-03-30 13:00:00,402.39,402.7,402.23,402.61,346257.0,390.484,390.7848,390.3287,390.6975,346257.0
2023-03-30 13:05:00,402.61,402.74,402.47,402.58,425072.0,390.6975,390.8236,390.5616,390.6684,425072.0
2023-03-30 13:10:00,402.59,402.77,402.44,402.69,246268.0,390.6781,390.8527,390.5325,390.7751,246268.0
2023-03-30 13:15:00,402.69,402.71,402.45,402.57,319387.0,390.7751,390.7945,390.5422,390.6587,319387.0
2023-03-30 13:20:00,402.57,402.83,402.36,402.45,648439.0,390.6587,390.911,390.4549,390.5422,648439.0
2023-03-30 13:25:00,402.45,402.56,402.36,402.44,260954.0,390.5422,390.649,390.4549,390.5325,260954.0
2023-03-30 13:30:00,402.44,402.45,402.07,402.16,370857.0,390.5325,390.5422,390.1735,390.2608,370857.0
2023-03-30 13:35:00,402.14,402.2,401.91,401.99,510947.0,390.2414,390.2996,390.0182,390.0958,510947.0
2023-03-30 13:40:00,401.98,402.12,401.77,402.08,616338.0,390.0861,390.222,389.8823,390.1832,616338.0
2023-03-30 13:45:00,402.06,402.07,401.76,402.05,433980.0,390.1637,390.1735,389.8726,390.154,433980.0
2023-03-30 13:50:00,402.05,402.19,401.96,402.15,292395.0,390.154,390.2899,390.0667,390.2511,292395.0
2023-03-30 13:55:00,402.15,402.38,402.04,402.33,445918.0,390.2511,390.4743,390.1443,390.4258,445918.0
2023-03-30 14:00:00,402.33,402.56,402.25,402.52,473006.0,390.4258,390.649,390.3481,390.6101,473006.0
2023-03-30 14:05:00,402.52,402.68,402.49,402.5,426353.0,390.6101,390.7654,390.581,390.5907,426353.0
2023-03-30 14:10:00,402.51,402.65,402.35,402.64,357154.0,390.6004,390.7363,390.4452,390.7266,357154.0
2023-03-30 14:15:00,402.63,402.77,402.48,402.63,485753.0,390.7169,390.8527,390.5713,390.7169,485753.0
2023-03-30 14:20:00,402.64,403.04,402.62,403.0,638301.0,390.7266,391.1148,390.7072,391.0759,638301.0
2023-03-30 14:25:00,402.99,403.18,402.98,403.11,445078.0,391.0662,391.2506,391.0565,391.1827,445078.0
2023-03-30 14:30:00,403.1,403.42,403.1,403.36,742571.0,391.173,391.4835,391.173,391.4253,742571.0
2023-03-30 14:35:00,403.36,403.49,402.93,403.13,908621.0,391.4253,391.5514,391.008,391.2021,908621.0
2023-03-30 14:40:00,403.13,403.21,402.96,403.0,447059.0,391.2021,391.2797,391.0371,391.0759,447059.0
2023-03-30 14:45:00,403.0,403.09,402.88,403.06,424955.0,391.0759,391.1633,390.9595,391.1342,424955.0
2023-03-30 14:50:00,403.06,403.14,402.85,403.06,303128.0,391.1342,391.2118,390.9304,391.1342,303128.0
2023-03-30 14:55:00,403.06,403.22,403.04,403.14,334874.0,391.1342,391.2894,391.1148,391.2118,334874.0
2023-03-30 15:00:00,403.15,403.42,403.06,403.37,383751.0,391.2215,391.4835,391.1342,391.435,383751.0
2023-03-30 15:05:00,403.38,403.44,402.9,403.07,649298.0,391.4447,391.5029,390.9789,391.1439,649298.0
2023-03-30 15:10:00,403.07,403.19,402.87,403.16,391516.0,391.1439,391.2603,390.9498,391.2312,391516.0
2023-03-30 15:15:00,403.15,403.42,402.93,403.11,306251.0,391.2215,391.4835,391.008,391.1827,306251.0
2023-03-30 15:20:00,403.11,403.36,403.09,403.34,398049.0,391.1827,391.4253,391.1633,391.4059,398049.0
2023-03-30 15:25:00,403.35,403.61,403.32,403.45,644083.0,391.4156,391.6679,391.3865,391.5126,644083.0
2023-03-30 15:30:00,403.44,403.69,403.41,403.48,876543.0,391.5029,391.7455,391.4738,391.5417,876543.0
2023-03-30 15:35:00,403.49,403.76,403.37,403.68,890150.0,391.5514,391.8134,391.435,391.7358,890150.0
2023-03-30 15:40:00,403.68,403.74,403.47,403.54,805253.0,391.7358,391.794,391.532,391.6,805253.0
2023-03-30 15:45:00,403.53,403.54,403.3,403.31,1000710.0,391.5903,391.6,391.3671,391.3768,1000710.0
2023-03-30 15:50:00,403.31,403.7,403.31,403.5,2009038.0,391.3768,391.7552,391.3768,391.5611,2009038.0
2023-03-30 15:55:00,403.5,403.78,403.42,403.69,3805761.0,391.5611,391.8329,391.4835,391.7455,3805761.0
2023-03-31 09:30:00,404.65,405.4,404.55,405.38,2146002.0,392.6771,393.4049,392.5801,393.3855,2146002.0
2023-03-31 09:35:00,405.38,405.55,405.22,405.39,1768048.0,393.3855,393.5505,393.2302,393.3952,1768048.0
2023-03-31 09:40:00,405.39,405.74,405.27,405.44,1270718.0,393.3952,393.7349,393.2788,393.4437,1270718.0
2023-03-31 09:45:00,405.45,405.77,405.31,405.59,866485.0,393.4534,393.764,393.3176,393.5893,866485.0
2023-03-31 09:50:00,405.58,405.73,405.47,405.6,798374.0,393.5796,393.7252,393.4729,393.599,798374.0
2023-03-31 09:55:00,405.61,405.74,405.39,405.46,851702.0,393.6087,393.7349,393.3952,393.4631,851702.0
2023-03-31 10:00:00,405.49,405.98,405.47,405.61,1263609.0,393.4923,393.9678,393.4729,393.6087,1263609.0
2023-03-31 10:05:00,405.62,405.72,405.44,405.47,786862.0,393.6184,393.7155,393.4437,393.4729,786862.0
2023-03-31 10:10:00,405.48,405.65,405.36,405.51,690153.0,393.4826,393.6475,393.3661,393.5117,690153.0
2023-03-31 10:15:00,405.5,405.62,405.39,405.54,721840.0,393.502,393.6184,393.3952,393.5408,721840.0
2023-03-31 10:20:00,405.54,405.64,405.44,405.54,627159.0,393.5408,393.6378,393.4437,393.5408,627159.0
2023-03-31 10:25:00,405.53,405.99,405.41,405.66,1082480.0,393.5311,393.9775,393.4146,393.6572,1082480.0
2023-03-31 10:30:00,405.66,406.04,405.55,405.94,869035.0,393.6572,394.026,393.5505,393.9289,869035.0
2023-03-31 10:35:00,405.96,406.16,405.8,405.95,1119394.0,393.9484,394.1424,393.7931,393.9386,1119394.0
2023-03-31 10:40:00,405.96,406.2,405.95,406.2,601525.0,393.9484,394.1813,393.9386,394.1813,601525.0
2023-03-31 10:45:00,406.2,406.31,406.07,406.2,725880.0,394.1813,394.288,394.0551,394.1813,725880.0
2023-03-31 10:50:00,406.19,406.22,405.8,406.0,789461.0,394.1715,394.2007,393.7931,393.9872,789461.0
2023-03-31 10:55:00,406.01,406.25,405.97,406.19,459800.0,393.9969,394.2298,393.9581,394.1715,459800.0
2023-03-31 11:00:00,406.19,406.35,406.1,406.21,500451.0,394.1715,394.3268,394.0842,394.191,500451.0
2023-03-31 11:05:00,406.22,406.3,406.03,406.13,606881.0,394.2007,394.2783,394.0163,394.1133,606881.0
2023-03-31 11:10:00,406.13,406.41,406.1,406.38,554742.0,394.1133,394.385,394.0842,394.3559,554742.0
2023-03-31 11:15:00,406.38,406.64,406.31,406.5,653582.0,394.3559,394.6082,394.288,394.4724,653582.0
2023-03-31 11:20:00,406.51,407.01,406.5,406.99,904162.0,394.4821,394.9673,394.4724,394.9479,904162.0
2023-03-31 11:25:00,406.98,407.04,406.68,406.71,646932.0,394.9382,394.9964,394.6471,394.6762,646932.0
2023-03-31 11:30:00,406.71,406.84,406.65,406.81,641068.0,394.6762,394.8023,394.6179,394.7732,641068.0
2023-03-31 11:35:00,406.82,406.88,406.71,406.76,361691.0,394.7829,394.8411,394.6762,394.7247,361691.0
2023-03-31 11:40:00,406.75,406.91,406.69,406.86,424593.0,394.715,394.8702,394.6568,394.8217,424593.0
2023-03-31 11:45:00,406.87,406.97,406.71,406.83,399630.0,394.8314,394.9285,394.6762,394.7926,399630.0
2023-03-31 11:50:00,406.84,407.09,406.81,406.9,515067.0,394.8023,395.0449,394.7732,394.8605,515067.0
2023-03-31 11:55:00,406.89,407.16,406.89,407.13,587700.0,394.8508,395.1128,394.8508,395.0837,587700.0
2023-03-31 12:00:00,407.12,407.35,407.1,407.34,550093.0,395.074,395.2972,395.0546,395.2875,550093.0
2023-03-31 12:05:00,407.33,407.35,407.06,407.17,629789.0,395.2778,395.2972,395.0158,395.1226,629789.0
2023-03-31 12:10:00,407.17,407.33,407.17,407.29,343958.0,395.1226,395.2778,395.1226,395.239,343958.0
2023-03-31 12:15:00,407.29,407.4,407.25,407.38,372276.0,395.239,395.3457,395.2002,395.3263,372276.0
2023-03-31 12:20:00,407.38,407.59,407.35,407.43,619695.0,395.3263,395.5301,395.2972,395.3749,619695.0
2023-03-31 12:25:00,407.43,407.69,407.36,407.57,682457.0,395.3749,395.6272,395.3069,395.5107,682457.0
2023-03-31 12:30:00,407.57,407.64,407.33,407.37,500866.0,395.5107,395.5786,395.2778,395.3166,500866.0
2023-03-31 12:35:00,407.38,407.45,407.17,407.23,521773.0,395.3263,395.3943,395.1226,395.1808,521773.0
2023-03-31 12:40:00,407.22,407.5,407.21,407.27,498419.0,395.1711,395.4428,395.1614,395.2196,498419.0
2023-03-31 12:45:00,407.28,407.29,407.05,407.24,410127.0,395.2293,395.239,395.0061,395.1905,410127.0
2023-03-31 12:50:00,407.25,407.35,407.07,407.08,392533.0,395.2002,395.2972,395.0255,395.0352,392533.0
2023-03-31 12:55:00,407.09,407.27,407.07,407.23,356439.0,395.0449,395.2196,395.0255,395.1808,356439.0
2023-03-31 13:00:00,407.23,407.27,407.0,407.03,483593.0,395.1808,395.2196,394.9576,394.9867,483593.0
2023-03-31 13:05:00,407.02,407.29,406.89,407.24,654323.0,394.977,395.239,394.8508,395.1905,654323.0
2023-03-31 13:10:00,407.24,407.26,407.04,407.18,358222.0,395.1905,395.2099,394.9964,395.1323,358222.0
2023-03-31 13:15:00,407.2,407.36,407.05,407.2,545059.0,395.1517,395.3069,395.0061,395.1517,545059.0
2023-03-31 13:20:00,407.21,407.29,407.03,407.17,364568.0,395.1614,395.239,394.9867,395.1226,364568.0
2023-03-31 13:25:00,407.17,407.21,406.99,407.0,330711.0,395.1226,395.1614,394.9479,394.9576,330711.0
2023-03-31 13:30:00,407.01,407.07,406.75,406.85,568990.0,394.9673,395.0255,394.715,394.812,568990.0
2023-03-31 13:35:00,406.87,406.97,406.77,406.92,354876.0,394.8314,394.9285,394.7344,394.8799,354876.0
2023-03-31 13:40:00,406.92,407.02,406.74,406.82,537099.0,394.8799,394.977,394.7053,394.7829,537099.0
2023-03-31 13:45:00,406.82,406.87,406.74,406.76,287373.0,394.7829,394.8314,394.7053,394.7247,287373.0
2023-03-31 13:50:00,406.77,406.91,406.68,406.81,465606.0,394.7344,394.8702,394.6471,394.7732,465606.0
2023-03-31 13:55:00,406.8,407.25,406.71,407.13,801853.0,394.7635,395.2002,394.6762,395.0837,801853.0
2023-03-31 14:00:00,407.14,407.4,407.13,407.4,543660.0,395.0934,395.3457,395.0837,395.3457,543660.0
2023-03-31 14:05:00,407.4,407.71,407.36,407.56,787755.0,395.3457,395.6466,395.3069,395.501,787755.0
2023-03-31 14:10:00,407.56,407.65,407.45,407.5,504940.0,395.501,395.5883,395.3943,395.4428,504940.0
2023-03-31 14:15:00,407.5,407.58,407.33,407.36,511747.0,395.4428,395.5204,395.2778,395.3069,511747.0
2023-03-31 14:20:00,407.35,407.47,407.17,407.19,688895.0,395.2972,395.4137,395.1226,395.142,688895.0
2023-03-31 14:25:00,407.21,407.24,406.94,407.23,754307.0,395.1614,395.1905,394.8994,395.1808,754307.0
2023-03-31 14:30:00,407.22,407.34,407.03,407.3,538654.0,395.1711,395.2875,394.9867,395.2487,538654.0
2023-03-31 14:35:00,407.3,407.37,407.17,407.25,441768.0,395.2487,395.3166,395.1226,395.2002,441768.0
2023-03-31 14:40:00,407.25,407.57,407.22,407.43,520804.0,395.2002,395.5107,395.1711,395.3749,520804.0
2023-03-31 14:45:00,407.42,407.51,407.29,407.48,505728.0,395.3652,395.4525,395.239,395.4234,505728.0
2023-03-31 14:50:00,407.49,407.59,407.35,407.54,534583.0,395.4331,395.5301,395.2972,395.4816,534583.0
2023-03-31 14:55:00,407.54,407.56,407.25,407.54,559130.0,395.4816,395.501,395.2002,395.4816,559130.0
2023-03-31 15:00:00,407.53,408.23,407.52,408.2,1068888.0,395.4719,396.1512,395.4622,396.1221,1068888.0
2023-03-31 15:05:00,408.21,408.23,407.88,408.13,783943.0,396.1318,396.1512,395.8115,396.0541,783943.0
2023-03-31 15:10:00,408.13,408.27,407.87,408.05,1038209.0,396.0541,396.19,395.8018,395.9765,1038209.0
2023-03-31 15:15:00,408.05,408.45,408.02,408.44,1254593.0,395.9765,396.3647,395.9474,396.355,1254593.0
2023-03-31 15:20:00,408.44,408.97,408.43,408.94,1320525.0,396.355,396.8693,396.3453,396.8402,1320525.0
2023-03-31 15:25:00,408.94,409.09,408.86,408.96,1417358.0,396.8402,396.9857,396.7625,396.8596,1417358.0
2023-03-31 15:30:00,408.96,409.18,408.65,408.78,1554937.0,396.8596,397.0731,396.5588,396.6849,1554937.0
2023-03-31 15:35:00,408.77,408.77,408.24,408.24,1830198.0,396.6752,396.6752,396.1609,396.1609,1830198.0
2023-03-31 15:40:00,408.24,408.37,408.12,408.13,1287459.0,396.1609,396.287,396.0444,396.0541,1287459.0
2023-03-31 15:45:00,408.14,408.42,408.04,408.21,1851097.0,396.0639,396.3356,395.9668,396.1318,1851097.0
2023-03-31 15:50:00,408.2,408.76,408.05,408.75,2838020.0,396.1221,396.6655,395.9765,396.6558,2838020.0
2023-03-31 15:55:00,408.76,409.7,408.74,409.36,10031246.0,396.6655,397.5777,396.6461,397.2478,10031246.0
2023-04-03 09:30:00,408.86,409.49,408.82,409.46,1687342.0,396.7625,397.3739,396.7237,397.3448,1687342.0
2023-04-03 09:35:00,409.46,409.87,409.39,409.84,1180648.0,397.3448,397.7427,397.2769,397.7136,1180648.0
2023-04-03 09:40:00,409.86,409.91,409.57,409.61,736573.0,397.733,397.7815,397.4515,397.4904,736573.0
2023-04-03 09:45:00,409.6,410.47,409.59,410.46,831622.0,397.4807,398.3249,397.4709,398.3152,831622.0
2023-04-03 09:50:00,410.46,410.7,410.2,410.29,1105744.0,398.3152,398.5481,398.0629,398.1502,1105744.0
2023-04-03 09:55:00,410.28,410.39,409.97,410.11,768704.0,398.1405,398.2473,397.8397,397.9756,768704.0
2023-04-03 10:00:00,410.15,410.85,410.04,410.56,1066867.0,398.0144,398.6937,397.9076,398.4122,1066867.0
2023-04-03 10:05:00,410.58,410.75,410.11,410.56,807102.0,398.4317,398.5966,397.9756,398.4122,807102.0
2023-04-03 10:10:00,410.56,410.78,410.28,410.72,566637.0,398.4122,398.6257,398.1405,398.5675,566637.0
2023-04-03 10:15:00,410.75,411.0,410.64,410.91,846627.0,398.5966,398.8392,398.4899,398.7519,846627.0
2023-04-03 10:20:00,410.91,411.31,410.73,411.2,914732.0,398.7519,399.1401,398.5772,399.0333,914732.0
2023-04-03 10:25:00,411.21,411.29,411.02,411.19,702925.0,399.043,399.1206,398.8586,399.0236,702925.0
2023-04-03 10:30:00,411.2,411.37,410.94,411.07,699406.0,399.0333,399.1983,398.781,398.9072,699406.0
2023-04-03 10:35:00,411.07,411.13,410.29,410.36,624441.0,398.9072,398.9654,398.1502,398.2182,624441.0
2023-04-03 10:40:00,410.35,410.5,410.23,410.27,525859.0,398.2085,398.354,398.092,398.1308,525859.0
2023-04-03 10:45:00,410.25,410.38,409.57,409.71,804565.0,398.1114,398.2376,397.4515,397.5874,804565.0
2023-04-03 10:50:00,409.69,409.79,409.17,409.31,1115322.0,397.568,397.665,397.0634,397.1992,1115322.0
2023-04-03 10:55:00,409.32,409.47,408.96,409.0,917436.0,397.2089,397.3545,396.8596,396.8984,917436.0
2023-04-03 11:00:00,409.0,409.27,408.91,408.98,746354.0,396.8984,397.1604,396.8111,396.879,746354.0
2023-04-03 11:05:00,408.99,409.1,408.59,408.73,692472.0,396.8887,396.9954,396.5005,396.6364,692472.0
2023-04-03 11:10:00,408.73,408.76,408.44,408.57,688646.0,396.6364,396.6655,396.355,396.4811,688646.0
2023-04-03 11:15:00,408.56,409.09,408.45,409.02,1154404.0,396.4714,396.9857,396.3647,396.9178,1154404.0
2023-04-03 11:20:00,409.02,409.16,408.89,408.97,575627.0,396.9178,397.0537,396.7917,396.8693,575627.0
2023-04-03 11:25:00,408.98,409.14,408.9,409.04,463837.0,396.879,397.0343,396.8014,396.9372,463837.0
2023-04-03 11:30:00,409.06,409.31,408.99,409.19,636927.0,396.9566,397.1992,396.8887,397.0828,636927.0
2023-04-03 11:35:00,409.19,409.31,409.04,409.17,386188.0,397.0828,397.1992,396.9372,397.0634,386188.0
2023-04-03 11:40:00,409.18,409.27,409.01,409.04,432827.0,397.0731,397.1604,396.9081,396.9372,432827.0
2023-04-03 11:45:00,409.01,409.36,408.97,409.27,450582.0,396.9081,397.2478,396.8693,397.1604,450582.0
2023-04-03 11:50:00,409.27,409.3,409.07,409.24,311545.0,397.1604,397.1895,396.9663,397.1313,311545.0
2023-04-03 11:55:00,409.25,409.5,409.21,409.49,402356.0,397.141,397.3836,397.1022,397.3739,402356.0
2023-04-03 12:00:00,409.49,409.69,409.38,409.59,605421.0,397.3739,397.568,397.2672,397.4709,605421.0
2023-04-03 12:05:00,409.59,409.7,409.38,409.6,614242.0,397.4709,397.5777,397.2672,397.4807,614242.0
2023-04-03 12:10:00,409.59,409.8,409.5,409.77,394082.0,397.4709,397.6747,397.3836,397.6456,394082.0
2023-04-03 12:15:00,409.77,409.89,409.73,409.86,430933.0,397.6456,397.7621,397.6068,397.733,430933.0
2023-04-03 12:20:00,409.85,409.88,409.47,409.66,408574.0,397.7233,397.7524,397.3545,397.5389,408574.0
2023-04-03 12:25:00,409.65,409.82,409.57,409.64,306383.0,397.5292,397.6941,397.4515,397.5195,306383.0
2023-04-03 12:30:00,409.65,409.73,409.48,409.71,282520.0,397.5292,397.6068,397.3642,397.5874,282520.0
2023-04-03 12:35:00,409.71,409.75,409.57,409.69,236530.0,397.5874,397.6262,397.4515,397.568,236530.0
2023-04-03 12:40:00,409.68,409.73,409.42,409.45,237047.0,397.5583,397.6068,397.306,397.3351,237047.0
2023-04-03 12:45:00,409.44,409.63,409.39,409.59,243099.0,397.3254,397.5098,397.2769,397.4709,243099.0
2023-04-03 12:50:00,409.59,409.78,409.36,409.39,316119.0,397.4709,397.6553,397.2478,397.2769,316119.0
2023-04-03 12:55:00,409.39,409.42,409.22,409.28,345854.0,397.2769,397.306,397.1119,397.1701,345854.0
2023-04-03 13:00:00,409.29,409.29,408.95,409.23,439074.0,397.1798,397.1798,396.8499,397.1216,439074.0
2023-04-03 13:05:00,409.23,409.48,409.04,409.47,407993.0,397.1216,397.3642,396.9372,397.3545,407993.0
2023-04-03 13:10:00,409.47,409.68,409.47,409.55,443583.0,397.3545,397.5583,397.3545,397.4321,443583.0
2023-04-03 13:15:00,409.56,409.7,409.49,409.68,541320.0,397.4418,397.5777,397.3739,397.5583,541320.0
2023-04-03 13:20:00,409.68,409.77,409.47,409.65,356247.0,397.5583,397.6456,397.3545,397.5292,356247.0
2023-04-03 13:25:00,409.66,409.67,409.21,409.21,418775.0,397.5389,397.5486,397.1022,397.1022,418775.0
2023-04-03 13:30:00,409.22,409.43,409.1,409.35,458965.0,397.1119,397.3157,396.9954,397.238,458965.0
2023-04-03 13:35:00,409.35,409.6,409.24,409.45,391816.0,397.238,397.4807,397.1313,397.3351,391816.0
2023-04-03 13:40:00,409.45,409.45,409.13,409.21,267921.0,397.3351,397.3351,397.0246,397.1022,267921.0
2023-04-03 13:45:00,409.21,409.22,408.96,409.11,347325.0,397.1022,397.1119,396.8596,397.0052,347325.0
2023-04-03 13:50:00,409.11,409.13,408.9,409.06,386428.0,397.0052,397.0246,396.8014,396.9566,386428.0
2023-04-03 13:55:00,409.05,409.3,408.92,409.22,497177.0,396.9469,397.1895,396.8208,397.1119,497177.0
2023-04-03 14:00:00,409.23,409.34,409.1,409.19,401461.0,397.1216,397.2283,396.9954,397.0828,401461.0
2023-04-03 14:05:00,409.19,409.47,409.16,409.26,595458.0,397.0828,397.3545,397.0537,397.1507,595458.0
2023-04-03 14:10:00,409.26,409.5,409.17,409.41,504587.0,397.1507,397.3836,397.0634,397.2963,504587.0
2023-04-03 14:15:00,409.41,409.44,409.16,409.36,301446.0,397.2963,397.3254,397.0537,397.2478,301446.0
2023-04-03 14:20:00,409.36,409.53,409.19,409.51,359299.0,397.2478,397.4127,397.0828,397.3933,359299.0
2023-04-03 14:25:00,409.52,409.68,409.47,409.61,560036.0,397.403,397.5583,397.3545,397.4904,560036.0
2023-04-03 14:30:00,409.61,409.91,409.57,409.86,626117.0,397.4904,397.7815,397.4515,397.733,626117.0
2023-04-03 14:35:00,409.85,410.21,409.81,410.11,568024.0,397.7233,398.0726,397.6844,397.9756,568024.0
2023-04-03 14:40:00,410.11,410.19,410.01,410.05,473126.0,397.9756,398.0532,397.8785,397.9173,473126.0
2023-04-03 14:45:00,410.06,410.31,410.04,410.22,395534.0,397.927,398.1696,397.9076,398.0823,395534.0
2023-04-03 14:50:00,410.23,410.46,410.21,410.27,404383.0,398.092,398.3152,398.0726,398.1308,404383.0
2023-04-03 14:55:00,410.27,410.45,410.26,410.38,358514.0,398.1308,398.3055,398.1211,398.2376,358514.0
2023-04-03 15:00:00,410.38,410.7,410.3,410.51,604126.0,398.2376,398.5481,398.1599,398.3637,604126.0
2023-04-03 15:05:00,410.52,410.66,410.32,410.44,616639.0,398.3734,398.5093,398.1793,398.2958,616639.0
2023-04-03 15:10:00,410.44,410.76,410.43,410.59,593741.0,398.2958,398.6063,398.2861,398.4414,593741.0
2023-04-03 15:15:00,410.6,410.67,410.47,410.55,451936.0,398.4511,398.519,398.3249,398.4025,451936.0
2023-04-03 15:20:00,410.56,410.68,410.47,410.59,411529.0,398.4122,398.5287,398.3249,398.4414,411529.0
2023-04-03 15:25:00,410.59,411.0,410.58,410.84,638372.0,398.4414,398.8392,398.4317,398.684,638372.0
2023-04-03 15:30:00,410.84,411.16,410.71,410.9,953086.0,398.684,398.9945,398.5578,398.7422,953086.0
2023-04-03 15:35:00,410.91,411.08,410.74,410.76,936210.0,398.7519,398.9169,398.5869,398.6063,936210.0
2023-04-03 15:40:00,410.75,410.99,410.5,410.94,1080786.0,398.5966,398.8295,398.354,398.781,1080786.0
2023-04-03 15:45:00,410.94,411.09,410.83,410.86,1026417.0,398.781,398.9266,398.6743,398.7034,1026417.0
2023-04-03 15:50:00,410.86,411.04,410.61,410.78,1106969.0,398.7034,398.878,398.4608,398.6257,1106969.0
2023-04-03 15:55:00,410.79,411.19,410.76,410.93,3156743.0,398.6354,399.0236,398.6063,398.7713,3156743.0
2023-04-04 09:30:00,411.61,411.68,411.13,411.4,1256605.0,399.4312,399.4991,398.9654,399.2274,1256605.0
2023-04-04 09:35:00,411.39,411.61,411.11,411.13,839577.0,399.2177,399.4312,398.946,398.9654,839577.0
2023-04-04 09:40:00,411.13,411.19,410.5,410.58,1071987.0,398.9654,399.0236,398.354,398.4317,1071987.0
2023-04-04 09:45:00,410.59,410.91,410.45,410.8,745858.0,398.4414,398.7519,398.3055,398.6451,745858.0
2023-04-04 09:50:00,410.8,411.02,410.76,410.97,615474.0,398.6451,398.8586,398.6063,398.8101,615474.0
2023-04-04 09:55:00,410.98,411.18,410.81,411.01,523909.0,398.8198,399.0139,398.6549,398.8489,523909.0
2023-04-04 10:00:00,411.03,411.92,411.01,411.44,1731147.0,398.8683,399.732,398.8489,399.2662,1731147.0
2023-04-04 10:05:00,411.44,411.64,411.14,411.36,745380.0,399.2662,399.4603,398.9751,399.1886,745380.0
2023-04-04 10:10:00,411.36,411.71,411.23,411.52,483711.0,399.1886,399.5282,399.0624,399.3438,483711.0
2023-04-04 10:15:00,411.52,411.65,410.82,410.92,919683.0,399.3438,399.47,398.6646,398.7616,919683.0
2023-04-04 10:20:00,410.92,410.96,409.99,410.26,1330662.0,398.7616,398.8004,397.8591,398.1211,1330662.0
2023-04-04 10:25:00,410.26,410.55,410.19,410.48,864508.0,398.1211,398.4025,398.0532,398.3346,864508.0
2023-04-04 10:30:00,410.49,410.95,410.36,410.87,699012.0,398.3443,398.7907,398.2182,398.7131,699012.0
2023-04-04 10:35:00,410.86,411.03,410.48,410.52,451404.0,398.7034,398.8683,398.3346,398.3734,451404.0
2023-04-04 10:40:00,410.51,410.51,409.86,410.29,919060.0,398.3637,398.3637,397.733,398.1502,919060.0
2023-04-04 10:45:00,410.29,410.35,409.83,409.83,535304.0,398.1502,398.2085,397.7038,397.7038,535304.0
2023-04-04 10:50:00,409.86,410.13,409.74,410.06,495088.0,397.733,397.995,397.6165,397.927,495088.0
2023-04-04 10:55:00,410.06,410.3,409.54,409.72,640953.0,397.927,398.1599,397.4224,397.5971,640953.0
2023-04-04 11:00:00,409.71,409.72,409.22,409.63,684497.0,397.5874,397.5971,397.1119,397.5098,684497.0
2023-04-04 11:05:00,409.62,409.67,408.88,409.01,966056.0,397.5001,397.5486,396.782,396.9081,966056.0
2023-04-04 11:10:00,409.0,409.22,408.76,409.14,782059.0,396.8984,397.1119,396.6655,397.0343,782059.0
2023-04-04 11:15:00,409.12,409.13,408.21,408.55,1130262.0,397.0149,397.0246,396.1318,396.4617,1130262.0
2023-04-04 11:20:00,408.55,408.8,408.47,408.65,823991.0,396.4617,396.7043,396.3841,396.5588,823991.0
2023-04-04 11:25:00,408.66,409.05,408.53,408.87,848677.0,396.5685,396.9469,396.4423,396.7723,848677.0
2023-04-04 11:30:00,408.88,408.98,408.44,408.62,671126.0,396.782,396.879,396.355,396.5296,671126.0
2023-04-04 11:35:00,408.62,409.02,408.6,408.62,574267.0,396.5296,396.9178,396.5102,396.5296,574267.0
2023-04-04 11:40:00,408.61,408.83,408.48,408.75,528013.0,396.5199,396.7334,396.3938,396.6558,528013.0
2023-04-04 11:45:00,408.74,409.13,408.73,408.83,515402.0,396.6461,397.0246,396.6364,396.7334,515402.0
2023-04-04 11:50:00,408.83,408.91,408.61,408.8,479041.0,396.7334,396.8111,396.5199,396.7043,479041.0
2023-04-04 11:55:00,408.8,408.9,408.26,408.3,620224.0,396.7043,396.8014,396.1803,396.2191,620224.0
2023-04-04 12:00:00,408.3,408.5,408.13,408.25,487272.0,396.2191,396.4132,396.0541,396.1706,487272.0
2023-04-04 12:05:00,408.24,408.29,407.46,407.68,896602.0,396.1609,396.2094,395.404,395.6175,896602.0
2023-04-04 12:10:00,407.68,407.9,407.43,407.63,665613.0,395.6175,395.831,395.3749,395.5689,665613.0
2023-04-04 12:15:00,407.62,407.63,407.36,407.43,546996.0,395.5592,395.5689,395.3069,395.3749,546996.0
2023-04-04 12:20:00,407.42,407.93,407.24,407.91,930999.0,395.3652,395.8601,395.1905,395.8407,930999.0
2023-04-04 12:25:00,407.92,408.31,407.91,408.3,572482.0,395.8504,396.2288,395.8407,396.2191,572482.0
2023-04-04 12:30:00,408.29,408.49,408.14,408.17,508396.0,396.2094,396.4035,396.0639,396.093,508396.0
2023-04-04 12:35:00,408.17,408.19,407.88,408.05,387982.0,396.093,396.1124,395.8115,395.9765,387982.0
2023-04-04 12:40:00,408.05,408.47,408.03,408.44,429790.0,395.9765,396.3841,395.9571,396.355,429790.0
2023-04-04 12:45:00,408.45,408.54,408.3,408.4,310310.0,396.3647,396.452,396.2191,396.3162,310310.0
2023-04-04 12:50:00,408.4,408.5,408.09,408.17,263686.0,396.3162,396.4132,396.0153,396.093,263686.0
2023-04-04 12:55:00,408.15,408.49,408.11,408.33,439973.0,396.0736,396.4035,396.0347,396.2482,439973.0
2023-04-04 13:00:00,408.35,408.5,408.11,408.48,238848.0,396.2676,396.4132,396.0347,396.3938,238848.0
2023-04-04 13:05:00,408.49,408.81,408.41,408.55,478018.0,396.4035,396.714,396.3259,396.4617,478018.0
2023-04-04 13:10:00,408.54,408.56,408.28,408.52,283860.0,396.452,396.4714,396.1997,396.4326,283860.0
2023-04-04 13:15:00,408.52,408.99,408.51,408.92,479715.0,396.4326,396.8887,396.4229,396.8208,479715.0
2023-04-04 13:20:00,408.92,409.11,408.75,409.1,401306.0,396.8208,397.0052,396.6558,396.9954,401306.0
2023-04-04 13:25:00,409.11,409.15,408.93,408.98,371529.0,397.0052,397.044,396.8305,396.879,371529.0
2023-04-04 13:30:00,408.98,409.29,408.88,408.99,531229.0,396.879,397.1798,396.782,396.8887,531229.0
2023-04-04 13:35:00,408.99,409.16,408.98,409.13,289568.0,396.8887,397.0537,396.879,397.0246,289568.0
2023-04-04 13:40:00,409.12,409.25,408.75,408.78,539468.0,397.0149,397.141,396.6558,396.6849,539468.0
2023-04-04 13:45:00,408.78,408.96,408.5,408.94,537934.0,396.6849,396.8596,396.4132,396.8402,537934.0
2023-04-04 13:50:00,408.93,408.99,408.66,408.66,259603.0,396.8305,396.8887,396.5685,396.5685,259603.0
2023-04-04 13:55:00,408.66,408.85,408.61,408.68,264703.0,396.5685,396.7528,396.5199,396.5879,264703.0
2023-04-04 14:00:00,408.69,408.83,408.52,408.74,369251.0,396.5976,396.7334,396.4326,396.6461,369251.0
2023-04-04 14:05:00,408.75,408.93,408.61,408.7,266250.0,396.6558,396.8305,396.5199,396.6073,266250.0
2023-04-04 14:10:00,408.7,408.98,408.68,408.83,346461.0,396.6073,396.879,396.5879,396.7334,346461.0
2023-04-04 14:15:00,408.84,408.86,408.46,408.56,350655.0,396.7431,396.7625,396.3744,396.4714,350655.0
2023-04-04 14:20:00,408.55,408.69,408.13,408.19,455983.0,396.4617,396.5976,396.0541,396.1124,455983.0
2023-04-04 14:25:00,408.19,408.34,407.91,407.96,454123.0,396.1124,396.2579,395.8407,395.8892,454123.0
2023-04-04 14:30:00,407.96,407.97,407.68,407.88,662983.0,395.8892,395.8989,395.6175,395.8115,662983.0
2023-04-04 14:35:00,407.88,408.43,407.77,408.29,684007.0,395.8115,396.3453,395.7048,396.2094,684007.0
2023-04-04 14:40:00,408.3,408.41,408.09,408.24,378660.0,396.2191,396.3259,396.0153,396.1609,378660.0
2023-04-04 14:45:00,408.24,408.25,408.06,408.21,256096.0,396.1609,396.1706,395.9862,396.1318,256096.0
2023-04-04 14:50:00,408.21,408.34,408.08,408.24,324630.0,396.1318,396.2579,396.0056,396.1609,324630.0
2023-04-04 14:55:00,408.24,408.28,407.72,407.85,462589.0,396.1609,396.1997,395.6563,395.7824,462589.0
2023-04-04 15:00:00,407.84,408.25,407.67,408.23,373959.0,395.7727,396.1706,395.6078,396.1512,373959.0
2023-04-04 15:05:00,408.23,408.32,408.06,408.2,370379.0,396.1512,396.2385,395.9862,396.1221,370379.0
2023-04-04 15:10:00,408.15,408.31,407.82,408.15,520992.0,396.0736,396.2288,395.7533,396.0736,520992.0
2023-04-04 15:15:00,408.14,408.38,408.07,408.27,466743.0,396.0639,396.2968,395.9959,396.19,466743.0
2023-04-04 15:20:00,408.27,408.52,408.03,408.17,736603.0,396.19,396.4326,395.9571,396.093,736603.0
2023-04-04 15:25:00,408.16,408.23,407.77,407.79,475023.0,396.0833,396.1512,395.7048,395.7242,475023.0
2023-04-04 15:30:00,407.79,407.99,407.72,407.75,644099.0,395.7242,395.9183,395.6563,395.6854,644099.0
2023-04-04 15:35:00,407.76,407.98,407.48,407.96,900740.0,395.6951,395.9086,395.4234,395.8892,900740.0
2023-04-04 15:40:00,407.96,408.04,407.63,407.64,681793.0,395.8892,395.9668,395.5689,395.5786,681793.0
2023-04-04 15:45:00,407.65,407.81,407.48,407.77,988939.0,395.5883,395.7436,395.4234,395.7048,988939.0
2023-04-04 15:50:00,407.75,408.48,407.71,408.33,1536353.0,395.6854,396.3938,395.6466,396.2482,1536353.0
2023-04-04 15:55:00,408.34,408.71,408.26,408.7,2614529.0,396.2579,396.617,396.1803,396.6073,2614529.0
2023-04-05 09:30:00,407.89,408.29,407.8,408.03,1441279.0,395.8212,396.2094,395.7339,395.9571,1441279.0
2023-04-05 09:35:00,408.04,408.16,407.8,407.84,1023638.0,395.9668,396.0833,395.7339,395.7727,1023638.0
2023-04-05 09:40:00,407.86,408.2,407.77,408.01,597885.0,395.7921,396.1221,395.7048,395.9377,597885.0
2023-04-05 09:45:00,407.99,408.36,407.78,408.07,899689.0,395.9183,396.2773,395.7145,395.9959,899689.0
2023-04-05 09:50:00,408.08,408.62,408.04,408.38,850647.0,396.0056,396.5296,395.9668,396.2968,850647.0
2023-04-05 09:55:00,408.38,408.53,408.25,408.35,403355.0,396.2968,396.4423,396.1706,396.2676,403355.0
2023-04-05 10:00:00,408.37,408.7,407.61,407.64,1690632.0,396.287,396.6073,395.5495,395.5786,1690632.0
2023-04-05 10:05:00,407.64,407.91,407.32,407.5,1118496.0,395.5786,395.8407,395.2681,395.4428,1118496.0
2023-04-05 10:10:00,407.5,407.63,407.27,407.6,782404.0,395.4428,395.5689,395.2196,395.5398,782404.0
2023-04-05 10:15:00,407.61,407.73,407.35,407.42,687323.0,395.5495,395.666,395.2972,395.3652,687323.0
2023-04-05 10:20:00,407.43,408.2,407.42,408.1,730651.0,395.3749,396.1221,395.3652,396.025,730651.0
2023-04-05 10:25:00,408.11,408.13,407.2,407.28,765590.0,396.0347,396.0541,395.1517,395.2293,765590.0
2023-04-05 10:30:00,407.24,407.8,407.2,407.44,724897.0,395.1905,395.7339,395.1517,395.3846,724897.0
2023-04-05 10:35:00,407.44,407.64,407.29,407.41,434022.0,395.3846,395.5786,395.239,395.3555,434022.0
2023-04-05 10:40:00,407.4,407.4,406.68,406.68,765833.0,395.3457,395.3457,394.6471,394.6471,765833.0
2023-04-05 10:45:00,406.68,406.89,406.55,406.66,906818.0,394.6471,394.8508,394.5209,394.6276,906818.0
2023-04-05 10:50:00,406.65,406.7,406.23,406.54,911475.0,394.6179,394.6665,394.2104,394.5112,911475.0
2023-04-05 10:55:00,406.54,406.62,406.33,406.35,567173.0,394.5112,394.5888,394.3074,394.3268,567173.0
2023-04-05 11:00:00,406.35,406.54,406.15,406.47,804579.0,394.3268,394.5112,394.1327,394.4433,804579.0
2023-04-05 11:05:00,406.46,406.71,406.4,406.66,568181.0,394.4336,394.6762,394.3753,394.6276,568181.0
2023-04-05 11:10:00,406.66,407.01,406.51,406.86,674245.0,394.6276,394.9673,394.4821,394.8217,674245.0
2023-04-05 11:15:00,406.85,407.03,406.66,406.77,556129.0,394.812,394.9867,394.6276,394.7344,556129.0
2023-04-05 11:20:00,406.77,406.9,406.64,406.77,456534.0,394.7344,394.8605,394.6082,394.7344,456534.0
2023-04-05 11:25:00,406.76,406.79,406.42,406.57,481314.0,394.7247,394.7538,394.3947,394.5403,481314.0
2023-04-05 11:30:00,406.57,407.24,406.48,407.11,701132.0,394.5403,395.1905,394.453,395.0643,701132.0
2023-04-05 11:35:00,407.1,407.41,407.05,407.19,648509.0,395.0546,395.3555,395.0061,395.142,648509.0
2023-04-05 11:40:00,407.19,407.25,406.83,406.86,472112.0,395.142,395.2002,394.7926,394.8217,472112.0
2023-04-05 11:45:00,406.86,407.17,406.79,406.89,544297.0,394.8217,395.1226,394.7538,394.8508,544297.0
2023-04-05 11:50:00,406.89,406.97,406.6,406.61,353872.0,394.8508,394.9285,394.5694,394.5791,353872.0
2023-04-05 11:55:00,406.61,407.08,406.58,407.06,383065.0,394.5791,395.0352,394.55,395.0158,383065.0
2023-04-05 12:00:00,407.05,407.13,406.82,406.84,344632.0,395.0061,395.0837,394.7829,394.8023,344632.0
2023-04-05 12:05:00,406.84,406.88,406.46,406.53,428671.0,394.8023,394.8411,394.4336,394.5015,428671.0
2023-04-05 12:10:00,406.52,406.7,406.47,406.52,348247.0,394.4918,394.6665,394.4433,394.4918,348247.0
2023-04-05 12:15:00,406.52,406.7,406.17,406.68,728418.0,394.4918,394.6665,394.1521,394.6471,728418.0
2023-04-05 12:20:00,406.69,406.72,406.45,406.57,288392.0,394.6568,394.6859,394.4239,394.5403,288392.0
2023-04-05 12:25:00,406.55,406.57,405.93,406.17,812149.0,394.5209,394.5403,393.9192,394.1521,812149.0
2023-04-05 12:30:00,406.17,406.17,405.89,406.09,554413.0,394.1521,394.1521,393.8804,394.0745,554413.0
2023-04-05 12:35:00,406.08,406.54,406.08,406.36,447321.0,394.0648,394.5112,394.0648,394.3365,447321.0
2023-04-05 12:40:00,406.35,406.46,406.15,406.29,364817.0,394.3268,394.4336,394.1327,394.2686,364817.0
2023-04-05 12:45:00,406.3,406.33,406.02,406.07,270416.0,394.2783,394.3074,394.0066,394.0551,270416.0
2023-04-05 12:50:00,406.06,406.19,405.88,406.12,389589.0,394.0454,394.1715,393.8707,394.1036,389589.0
2023-04-05 12:55:00,406.13,406.36,406.09,406.16,344525.0,394.1133,394.3365,394.0745,394.1424,344525.0
2023-04-05 13:00:00,406.17,406.38,405.98,406.38,337797.0,394.1521,394.3559,393.9678,394.3559,337797.0
2023-04-05 13:05:00,406.38,406.67,406.36,406.4,594739.0,394.3559,394.6373,394.3365,394.3753,594739.0
2023-04-05 13:10:00,406.41,406.82,406.33,406.55,536416.0,394.385,394.7829,394.3074,394.5209,536416.0
2023-04-05 13:15:00,406.56,406.92,406.56,406.88,369086.0,394.5306,394.8799,394.5306,394.8411,369086.0
2023-04-05 13:20:00,406.89,407.0,406.69,406.87,669221.0,394.8508,394.9576,394.6568,394.8314,669221.0
2023-04-05 13:25:00,406.88,407.09,406.83,406.88,313196.0,394.8411,395.0449,394.7926,394.8411,313196.0
2023-04-05 13:30:00,406.87,407.08,406.86,406.93,370036.0,394.8314,395.0352,394.8217,394.8897,370036.0
2023-04-05 13:35:00,406.93,407.02,406.74,406.95,1148190.0,394.8897,394.977,394.7053,394.9091,1148190.0
2023-04-05 13:40:00,406.94,406.98,406.7,406.79,319034.0,394.8994,394.9382,394.6665,394.7538,319034.0
2023-04-05 13:45:00,406.78,406.8,406.55,406.64,339062.0,394.7441,394.7635,394.5209,394.6082,339062.0
2023-04-05 13:50:00,406.64,406.98,406.64,406.84,293862.0,394.6082,394.9382,394.6082,394.8023,293862.0
2023-04-05 13:55:00,406.84,407.23,406.84,407.16,400660.0,394.8023,395.1808,394.8023,395.1128,400660.0
2023-04-05 14:00:00,407.17,407.63,407.1,407.5,537740.0,395.1226,395.5689,395.0546,395.4428,537740.0
2023-04-05 14:05:00,407.5,407.69,407.33,407.37,604036.0,395.4428,395.6272,395.2778,395.3166,604036.0
2023-04-05 14:10:00,407.38,407.39,407.07,407.26,670402.0,395.3263,395.336,395.0255,395.2099,670402.0
2023-04-05 14:15:00,407.26,407.44,407.21,407.38,362855.0,395.2099,395.3846,395.1614,395.3263,362855.0
2023-04-05 14:20:00,407.38,407.39,407.08,407.11,274576.0,395.3263,395.336,395.0352,395.0643,274576.0
2023-04-05 14:25:00,407.12,407.26,407.05,407.09,328349.0,395.074,395.2099,395.0061,395.0449,328349.0
2023-04-05 14:30:00,407.09,407.46,407.05,407.35,395253.0,395.0449,395.404,395.0061,395.2972,395253.0
2023-04-05 14:35:00,407.35,407.77,407.31,407.58,438784.0,395.2972,395.7048,395.2584,395.5204,438784.0
2023-04-05 14:40:00,407.58,407.72,407.24,407.41,622346.0,395.5204,395.6563,395.1905,395.3555,622346.0
2023-04-05 14:45:00,407.41,407.72,407.4,407.51,360988.0,395.3555,395.6563,395.3457,395.4525,360988.0
2023-04-05 14:50:00,407.51,407.64,407.39,407.44,273498.0,395.4525,395.5786,395.336,395.3846,273498.0
2023-04-05 14:55:00,407.43,407.62,407.39,407.5,407755.0,395.3749,395.5592,395.336,395.4428,407755.0
2023-04-05 15:00:00,407.51,407.51,407.21,407.3,344181.0,395.4525,395.4525,395.1614,395.2487,344181.0
2023-04-05 15:05:00,407.3,407.46,406.97,407.08,406632.0,395.2487,395.404,394.9285,395.0352,406632.0
2023-04-05 15:10:00,407.07,407.12,406.9,406.95,351407.0,395.0255,395.074,394.8605,394.9091,351407.0
2023-04-05 15:15:00,406.96,407.07,406.87,406.88,451725.0,394.9188,395.0255,394.8314,394.8411,451725.0
2023-04-05 15:20:00,406.88,407.18,406.84,407.06,597447.0,394.8411,395.1323,394.8023,395.0158,597447.0
2023-04-05 15:25:00,407.06,407.4,407.06,407.21,623691.0,395.0158,395.3457,395.0158,395.1614,623691.0
2023-04-05 15:30:00,407.22,407.52,407.22,407.46,451292.0,395.1711,395.4622,395.1711,395.404,451292.0
2023-04-05 15:35:00,407.46,407.67,407.34,407.37,717455.0,395.404,395.6078,395.2875,395.3166,717455.0
2023-04-05 15:40:00,407.36,407.73,407.19,407.71,826393.0,395.3069,395.666,395.142,395.6466,826393.0
2023-04-05 15:45:00,407.7,407.74,407.37,407.47,824558.0,395.6369,395.6757,395.3166,395.4137,824558.0
2023-04-05 15:50:00,407.47,407.82,407.46,407.76,1373907.0,395.4137,395.7533,395.404,395.6951,1373907.0
2023-04-05 15:55:00,407.76,407.86,407.55,407.65,3042189.0,395.6951,395.7921,395.4913,395.5883,3042189.0
2023-04-06 09:30:00,406.77,406.9,406.13,406.21,1119651.0,394.7344,394.8605,394.1133,394.191,1119651.0
2023-04-06 09:35:00,406.22,406.44,405.92,406.0,1096542.0,394.2007,394.4142,393.9095,393.9872,1096542.0
2023-04-06 09:40:00,406.0,406.15,405.73,406.04,771607.0,393.9872,394.1327,393.7252,394.026,771607.0
2023-04-06 09:45:00,406.04,406.1,405.67,405.92,617854.0,394.026,394.0842,393.6669,393.9095,617854.0
2023-04-06 09:50:00,405.92,406.21,405.79,405.89,682236.0,393.9095,394.191,393.7834,393.8804,682236.0
2023-04-06 09:55:00,405.89,406.24,405.7,406.15,766954.0,393.8804,394.2201,393.696,394.1327,766954.0
2023-04-06 10:00:00,406.15,406.65,406.07,406.39,1048978.0,394.1327,394.6179,394.0551,394.3656,1048978.0
2023-04-06 10:05:00,406.39,406.88,406.39,406.71,879090.0,394.3656,394.8411,394.3656,394.6762,879090.0
2023-04-06 10:10:00,406.71,407.26,406.67,407.13,1023929.0,394.6762,395.2099,394.6373,395.0837,1023929.0
2023-04-06 10:15:00,407.14,407.29,406.93,407.04,740411.0,395.0934,395.239,394.8897,394.9964,740411.0
2023-04-06 10:20:00,407.04,407.04,406.64,406.72,636294.0,394.9964,394.9964,394.6082,394.6859,636294.0
2023-04-06 10:25:00,406.72,406.94,406.61,406.84,712245.0,394.6859,394.8994,394.5791,394.8023,712245.0
2023-04-06 10:30:00,406.83,407.1,406.68,407.05,698220.0,394.7926,395.0546,394.6471,395.0061,698220.0
2023-04-06 10:35:00,407.04,407.13,406.55,406.65,653176.0,394.9964,395.0837,394.5209,394.6179,653176.0
2023-04-06 10:40:00,406.66,406.75,406.12,406.36,706394.0,394.6276,394.715,394.1036,394.3365,706394.0
2023-04-06 10:45:00,406.36,406.79,406.26,406.49,664702.0,394.3365,394.7538,394.2395,394.4627,664702.0
2023-04-06 10:50:00,406.52,406.57,406.32,406.42,334483.0,394.4918,394.5403,394.2977,394.3947,334483.0
2023-04-06 10:55:00,406.39,406.47,406.13,406.44,503031.0,394.3656,394.4433,394.1133,394.4142,503031.0
2023-04-06 11:00:00,406.43,406.9,406.23,406.79,541560.0,394.4044,394.8605,394.2104,394.7538,541560.0
2023-04-06 11:05:00,406.8,407.17,406.74,406.99,453828.0,394.7635,395.1226,394.7053,394.9479,453828.0
2023-04-06 11:10:00,407.01,407.23,406.86,407.04,441087.0,394.9673,395.1808,394.8217,394.9964,441087.0
2023-04-06 11:15:00,407.03,407.2,406.96,407.2,331687.0,394.9867,395.1517,394.9188,395.1517,331687.0
2023-04-06 11:20:00,407.19,407.35,407.06,407.15,401308.0,395.142,395.2972,395.0158,395.1031,401308.0
2023-04-06 11:25:00,407.14,407.34,407.01,407.16,454078.0,395.0934,395.2875,394.9673,395.1128,454078.0
2023-04-06 11:30:00,407.17,407.41,407.04,407.24,424235.0,395.1226,395.3555,394.9964,395.1905,424235.0
2023-04-06 11:35:00,407.25,407.62,407.14,407.55,432452.0,395.2002,395.5592,395.0934,395.4913,432452.0
2023-04-06 11:40:00,407.54,407.76,407.5,407.73,599599.0,395.4816,395.6951,395.4428,395.666,599599.0
2023-04-06 11:45:00,407.74,408.13,407.66,407.91,741855.0,395.6757,396.0541,395.5981,395.8407,741855.0
2023-04-06 11:50:00,407.9,407.94,407.75,407.9,550755.0,395.831,395.8698,395.6854,395.831,550755.0
2023-04-06 11:55:00,407.91,408.14,407.87,408.12,508898.0,395.8407,396.0639,395.8018,396.0444,508898.0
2023-04-06 12:00:00,408.12,408.63,408.12,408.47,941396.0,396.0444,396.5394,396.0444,396.3841,941396.0
2023-04-06 12:05:00,408.48,408.63,408.23,408.32,518009.0,396.3938,396.5394,396.1512,396.2385,518009.0
2023-04-06 12:10:00,408.31,408.54,408.26,408.44,369971.0,396.2288,396.452,396.1803,396.355,369971.0
2023-04-06 12:15:00,408.44,408.64,408.32,408.36,526566.0,396.355,396.5491,396.2385,396.2773,526566.0
2023-04-06 12:20:00,408.36,408.51,408.21,408.47,491616.0,396.2773,396.4229,396.1318,396.3841,491616.0
2023-04-06 12:25:00,408.46,408.57,408.4,408.47,305359.0,396.3744,396.4811,396.3162,396.3841,305359.0
2023-04-06 12:30:00,408.48,409.05,408.46,408.83,720113.0,396.3938,396.9469,396.3744,396.7334,720113.0
2023-04-06 12:35:00,408.83,409.04,408.81,408.89,476502.0,396.7334,396.9372,396.714,396.7917,476502.0
2023-04-06 12:40:00,408.89,409.15,408.83,409.06,439867.0,396.7917,397.044,396.7334,396.9566,439867.0
2023-04-06 12:45:00,409.06,409.14,408.83,408.86,434797.0,396.9566,397.0343,396.7334,396.7625,434797.0
2023-04-06 12:50:00,408.86,409.09,408.84,408.86,241012.0,396.7625,396.9857,396.7431,396.7625,241012.0
2023-04-06 12:55:00,408.86,408.86,408.53,408.59,686881.0,396.7625,396.7625,396.4423,396.5005,686881.0
2023-04-06 13:00:00,408.61,408.84,408.42,408.72,583468.0,396.5199,396.7431,396.3356,396.6267,583468.0
2023-04-06 13:05:00,408.73,408.99,408.69,408.82,262059.0,396.6364,396.8887,396.5976,396.7237,262059.0
2023-04-06 13:10:00,408.81,408.95,408.76,408.77,246926.0,396.714,396.8499,396.6655,396.6752,246926.0
2023-04-06 13:15:00,408.77,409.12,408.76,408.99,289341.0,396.6752,397.0149,396.6655,396.8887,289341.0
2023-04-06 13:20:00,408.99,409.2,408.98,409.06,286760.0,396.8887,397.0925,396.879,396.9566,286760.0
2023-04-06 13:25:00,409.06,409.15,408.95,409.0,231563.0,396.9566,397.044,396.8499,396.8984,231563.0
2023-04-06 13:30:00,408.99,409.22,408.78,408.8,433023.0,396.8887,397.1119,396.6849,396.7043,433023.0
2023-04-06 13:35:00,408.79,409.18,408.79,409.06,335571.0,396.6946,397.0731,396.6946,396.9566,335571.0
2023-04-06 13:40:00,409.06,409.11,408.8,408.96,304990.0,396.9566,397.0052,396.7043,396.8596,304990.0
2023-04-06 13:45:00,408.96,408.98,408.74,408.86,326584.0,396.8596,396.879,396.6461,396.7625,326584.0
2023-04-06 13:50:00,408.86,409.06,408.8,408.85,307703.0,396.7625,396.9566,396.7043,396.7528,307703.0
2023-04-06 13:55:00,408.85,408.93,408.73,408.86,293753.0,396.7528,396.8305,396.6364,396.7625,293753.0
2023-04-06 14:00:00,408.87,409.07,408.76,408.84,397058.0,396.7723,396.9663,396.6655,396.7431,397058.0
2023-04-06 14:05:00,408.84,409.13,408.83,409.05,274298.0,396.7431,397.0246,396.7334,396.9469,274298.0
2023-04-06 14:10:00,409.05,409.21,409.0,409.14,199648.0,396.9469,397.1022,396.8984,397.0343,199648.0
2023-04-06 14:15:00,409.16,409.38,409.13,409.23,386649.0,397.0537,397.2672,397.0246,397.1216,386649.0
2023-04-06 14:20:00,409.22,409.33,409.06,409.25,318536.0,397.1119,397.2186,396.9566,397.141,318536.0
2023-04-06 14:25:00,409.25,409.37,409.18,409.28,326229.0,397.141,397.2575,397.0731,397.1701,326229.0
2023-04-06 14:30:00,409.3,409.48,409.27,409.38,339156.0,397.1895,397.3642,397.1604,397.2672,339156.0
2023-04-06 14:35:00,409.38,409.42,409.17,409.21,325298.0,397.2672,397.306,397.0634,397.1022,325298.0
2023-04-06 14:40:00,409.2,409.32,409.12,409.26,322974.0,397.0925,397.2089,397.0149,397.1507,322974.0
2023-04-06 14:45:00,409.26,409.36,409.15,409.19,364617.0,397.1507,397.2478,397.044,397.0828,364617.0
2023-04-06 14:50:00,409.2,409.34,409.17,409.29,282324.0,397.0925,397.2283,397.0634,397.1798,282324.0
2023-04-06 14:55:00,409.31,409.31,408.85,408.93,635843.0,397.1992,397.1992,396.7528,396.8305,635843.0
2023-04-06 15:00:00,408.94,409.19,408.93,409.04,381397.0,396.8402,397.0828,396.8305,396.9372,381397.0
2023-04-06 15:05:00,409.04,409.14,408.95,408.99,336429.0,396.9372,397.0343,396.8499,396.8887,336429.0
2023-04-06 15:10:00,408.99,408.99,408.7,408.82,619409.0,396.8887,396.8887,396.6073,396.7237,619409.0
2023-04-06 15:15:00,408.81,408.81,408.53,408.57,550205.0,396.714,396.714,396.4423,396.4811,550205.0
2023-04-06 15:20:00,408.58,408.74,408.47,408.61,715355.0,396.4908,396.6461,396.3841,396.5199,715355.0
2023-04-06 15:25:00,408.61,408.9,408.6,408.89,594542.0,396.5199,396.8014,396.5102,396.7917,594542.0
2023-04-06 15:30:00,408.9,409.17,408.87,409.05,871793.0,396.8014,397.0634,396.7723,396.9469,871793.0
2023-04-06 15:35:00,409.06,409.15,408.94,408.96,589506.0,396.9566,397.044,396.8402,396.8596,589506.0
2023-04-06 15:40:00,408.95,408.96,408.75,408.92,622140.0,396.8499,396.8596,396.6558,396.8208,622140.0
2023-04-06 15:45:00,408.9,409.1,408.83,409.1,769542.0,396.8014,396.9954,396.7334,396.9954,769542.0
2023-04-06 15:50:00,409.1,409.18,408.8,408.89,2385893.0,396.9954,397.0731,396.7043,396.7917,2385893.0
2023-04-06 15:55:00,408.88,409.26,408.78,409.2,3089976.0,396.782,397.1507,396.6849,397.0925,3089976.0
2023-04-10 09:30:00,406.6,406.84,406.08,406.34,1614231.0,394.5694,394.8023,394.0648,394.3171,1614231.0
2023-04-10 09:35:00,406.32,406.4,405.97,406.39,1275968.0,394.2977,394.3753,393.9581,394.3656,1275968.0
2023-04-10 09:40:00,406.4,406.83,406.27,406.75,982526.0,394.3753,394.7926,394.2492,394.715,982526.0
2023-04-10 09:45:00,406.76,406.84,406.35,406.4,930473.0,394.7247,394.8023,394.3268,394.3753,930473.0
2023-04-10 09:50:00,406.4,406.54,406.12,406.33,612283.0,394.3753,394.5112,394.1036,394.3074,612283.0
2023-04-10 09:55:00,406.33,406.5,406.0,406.2,945356.0,394.3074,394.4724,393.9872,394.1813,945356.0
2023-04-10 10:00:00,406.2,406.8,406.02,406.77,875983.0,394.1813,394.7635,394.0066,394.7344,875983.0
2023-04-10 10:05:00,406.77,406.93,406.41,406.86,862034.0,394.7344,394.8897,394.385,394.8217,862034.0
2023-04-10 10:10:00,406.86,407.04,406.74,406.86,666172.0,394.8217,394.9964,394.7053,394.8217,666172.0
2023-04-10 10:15:00,406.85,407.15,406.77,406.77,792622.0,394.812,395.1031,394.7344,394.7344,792622.0
2023-04-10 10:20:00,406.77,406.83,406.57,406.69,527534.0,394.7344,394.7926,394.5403,394.6568,527534.0
2023-04-10 10:25:00,406.68,406.79,406.32,406.48,610702.0,394.6471,394.7538,394.2977,394.453,610702.0
2023-04-10 10:30:00,406.5,406.89,406.47,406.85,664215.0,394.4724,394.8508,394.4433,394.812,664215.0
2023-04-10 10:35:00,406.85,407.28,406.84,407.12,650351.0,394.812,395.2293,394.8023,395.074,650351.0
2023-04-10 10:40:00,407.12,407.39,406.9,407.33,534424.0,395.074,395.336,394.8605,395.2778,534424.0
2023-04-10 10:45:00,407.33,407.33,406.98,407.15,566403.0,395.2778,395.2778,394.9382,395.1031,566403.0
2023-04-10 10:50:00,407.14,407.14,406.81,406.94,397784.0,395.0934,395.0934,394.7732,394.8994,397784.0
2023-04-10 10:55:00,406.94,407.04,406.66,406.68,354480.0,394.8994,394.9964,394.6276,394.6471,354480.0
2023-04-10 11:00:00,406.71,407.25,406.71,407.09,562948.0,394.6762,395.2002,394.6762,395.0449,562948.0
2023-04-10 11:05:00,407.08,407.3,407.07,407.19,390364.0,395.0352,395.2487,395.0255,395.142,390364.0
2023-04-10 11:10:00,407.2,407.5,407.19,407.45,402823.0,395.1517,395.4428,395.142,395.3943,402823.0
2023-04-10 11:15:00,407.45,407.59,407.33,407.4,457495.0,395.3943,395.5301,395.2778,395.3457,457495.0
2023-04-10 11:20:00,407.4,407.56,407.19,407.22,401542.0,395.3457,395.501,395.142,395.1711,401542.0
2023-04-10 11:25:00,407.22,407.39,407.18,407.39,251119.0,395.1711,395.336,395.1323,395.336,251119.0
2023-04-10 11:30:00,407.39,407.55,407.36,407.52,262406.0,395.336,395.4913,395.3069,395.4622,262406.0
2023-04-10 11:35:00,407.52,407.72,407.42,407.71,353692.0,395.4622,395.6563,395.3652,395.6466,353692.0
2023-04-10 11:40:00,407.71,407.79,407.56,407.74,515134.0,395.6466,395.7242,395.501,395.6757,515134.0
2023-04-10 11:45:00,407.72,407.74,407.52,407.66,374896.0,395.6563,395.6757,395.4622,395.5981,374896.0
2023-04-10 11:50:00,407.66,407.7,407.33,407.35,420035.0,395.5981,395.6369,395.2778,395.2972,420035.0
2023-04-10 11:55:00,407.34,407.34,406.95,407.01,470357.0,395.2875,395.2875,394.9091,394.9673,470357.0
2023-04-10 12:00:00,407.02,407.03,406.49,406.66,688462.0,394.977,394.9867,394.4627,394.6276,688462.0
2023-04-10 12:05:00,406.66,406.66,406.29,406.58,833297.0,394.6276,394.6276,394.2686,394.55,833297.0
2023-04-10 12:10:00,406.58,406.72,406.46,406.52,424592.0,394.55,394.6859,394.4336,394.4918,424592.0
2023-04-10 12:15:00,406.52,406.74,406.5,406.69,344843.0,394.4918,394.7053,394.4724,394.6568,344843.0
2023-04-10 12:20:00,406.7,406.94,406.7,406.87,363237.0,394.6665,394.8994,394.6665,394.8314,363237.0
2023-04-10 12:25:00,406.88,407.02,406.84,406.9,360592.0,394.8411,394.977,394.8023,394.8605,360592.0
2023-04-10 12:30:00,406.9,407.41,406.9,407.33,421095.0,394.8605,395.3555,394.8605,395.2778,421095.0
2023-04-10 12:35:00,407.33,408.23,407.33,408.07,765230.0,395.2778,396.1512,395.2778,395.9959,765230.0
2023-04-10 12:40:00,408.07,408.22,407.92,408.1,742713.0,395.9959,396.1415,395.8504,396.025,742713.0
2023-04-10 12:45:00,408.1,408.34,408.1,408.18,384920.0,396.025,396.2579,396.025,396.1027,384920.0
2023-04-10 12:50:00,408.19,408.31,408.05,408.13,416563.0,396.1124,396.2288,395.9765,396.0541,416563.0
2023-04-10 12:55:00,408.11,408.31,408.1,408.3,406900.0,396.0347,396.2288,396.025,396.2191,406900.0
2023-04-10 13:00:00,408.31,408.54,408.24,408.29,576823.0,396.2288,396.452,396.1609,396.2094,576823.0
2023-04-10 13:05:00,408.29,408.61,408.24,408.53,466777.0,396.2094,396.5199,396.1609,396.4423,466777.0
2023-04-10 13:10:00,408.53,408.77,408.5,408.63,451535.0,396.4423,396.6752,396.4132,396.5394,451535.0
2023-04-10 13:15:00,408.63,408.82,408.57,408.63,437273.0,396.5394,396.7237,396.4811,396.5394,437273.0
2023-04-10 13:20:00,408.63,408.72,408.42,408.47,643998.0,396.5394,396.6267,396.3356,396.3841,643998.0
2023-04-10 13:25:00,408.46,408.69,408.45,408.68,551064.0,396.3744,396.5976,396.3647,396.5879,551064.0
2023-04-10 13:30:00,408.68,408.79,408.54,408.63,565060.0,396.5879,396.6946,396.452,396.5394,565060.0
2023-04-10 13:35:00,408.63,408.66,408.36,408.4,435507.0,396.5394,396.5685,396.2773,396.3162,435507.0
2023-04-10 13:40:00,408.39,408.44,408.19,408.42,565187.0,396.3065,396.355,396.1124,396.3356,565187.0
2023-04-10 13:45:00,408.43,408.9,408.4,408.76,569607.0,396.3453,396.8014,396.3162,396.6655,569607.0
2023-04-10 13:50:00,408.76,408.84,408.54,408.57,425379.0,396.6655,396.7431,396.452,396.4811,425379.0
2023-04-10 13:55:00,408.57,408.71,408.48,408.64,377483.0,396.4811,396.617,396.3938,396.5491,377483.0
2023-04-10 14:00:00,408.62,408.67,408.36,408.62,271378.0,396.5296,396.5782,396.2773,396.5296,271378.0
2023-04-10 14:05:00,408.63,408.83,408.55,408.56,442442.0,396.5394,396.7334,396.4617,396.4714,442442.0
2023-04-10 14:10:00,408.55,408.87,408.48,408.79,289272.0,396.4617,396.7723,396.3938,396.6946,289272.0
2023-04-10 14:15:00,408.78,409.06,408.78,408.95,381290.0,396.6849,396.9566,396.6849,396.8499,381290.0
2023-04-10 14:20:00,408.95,409.06,408.78,408.8,355881.0,396.8499,396.9566,396.6849,396.7043,355881.0
2023-04-10 14:25:00,408.8,408.85,408.68,408.75,404215.0,396.7043,396.7528,396.5879,396.6558,404215.0
2023-04-10 14:30:00,408.76,408.96,408.67,408.74,420088.0,396.6655,396.8596,396.5782,396.6461,420088.0
2023-04-10 14:35:00,408.74,408.79,408.57,408.67,311511.0,396.6461,396.6946,396.4811,396.5782,311511.0
2023-04-10 14:40:00,408.67,408.7,408.4,408.44,366781.0,396.5782,396.6073,396.3162,396.355,366781.0
2023-04-10 14:45:00,408.45,408.61,408.41,408.55,250782.0,396.3647,396.5199,396.3259,396.4617,250782.0
2023-04-10 14:50:00,408.56,408.91,408.55,408.77,336059.0,396.4714,396.8111,396.4617,396.6752,336059.0
2023-04-10 14:55:00,408.78,409.13,408.76,409.07,512681.0,396.6849,397.0246,396.6655,396.9663,512681.0
2023-04-10 15:00:00,409.08,409.26,408.94,409.06,516890.0,396.976,397.1507,396.8402,396.9566,516890.0
2023-04-10 15:05:00,409.07,409.13,408.9,409.07,418906.0,396.9663,397.0246,396.8014,396.9663,418906.0
2023-04-10 15:10:00,409.07,409.15,408.79,408.85,352549.0,396.9663,397.044,396.6946,396.7528,352549.0
2023-04-10 15:15:00,408.85,409.1,408.82,409.07,444977.0,396.7528,396.9954,396.7237,396.9663,444977.0
2023-04-10 15:20:00,409.05,409.12,408.78,408.81,373265.0,396.9469,397.0149,396.6849,396.714,373265.0
2023-04-10 15:25:00,408.81,408.88,408.72,408.73,417212.0,396.714,396.782,396.6267,396.6364,417212.0
2023-04-10 15:30:00,408.73,408.97,408.73,408.78,444311.0,396.6364,396.8693,396.6364,396.6849,444311.0
2023-04-10 15:35:00,408.77,408.95,408.64,408.92,607209.0,396.6752,396.8499,396.5491,396.8208,607209.0
2023-04-10 15:40:00,408.92,409.16,408.89,408.94,563751.0,396.8208,397.0537,396.7917,396.8402,563751.0
2023-04-10 15:45:00,408.94,409.23,408.77,409.17,1160498.0,396.8402,397.1216,396.6752,397.0634,1160498.0
2023-04-10 15:50:00,409.18,409.29,408.94,408.98,1472968.0,397.0731,397.1798,396.8402,396.879,1472968.0
2023-04-10 15:55:00,408.98,409.69,408.96,409.66,3207467.0,396.879,397.568,396.8596,397.5389,3207467.0
2023-04-11 09:30:00,410.27,410.28,409.6,410.02,1200737.0,398.1308,398.1405,397.4807,397.8882,1200737.0
2023-04-11 09:35:00,410.02,410.29,409.71,409.89,618752.0,397.8882,398.1502,397.5874,397.7621,618752.0
2023-04-11 09:40:00,409.89,410.01,409.54,409.77,630821.0,397.7621,397.8785,397.4224,397.6456,630821.0
2023-04-11 09:45:00,409.77,410.09,409.76,409.86,614757.0,397.6456,397.9562,397.6359,397.733,614757.0
2023-04-11 09:50:00,409.85,410.02,409.57,409.7,514363.0,397.7233,397.8882,397.4515,397.5777,514363.0
2023-04-11 09:55:00,409.7,409.81,409.41,409.52,491031.0,397.5777,397.6844,397.2963,397.403,491031.0
2023-04-11 10:00:00,409.54,409.75,409.4,409.65,526282.0,397.4224,397.6262,397.2866,397.5292,526282.0
2023-04-11 10:05:00,409.65,409.87,409.53,409.83,406967.0,397.5292,397.7427,397.4127,397.7038,406967.0
2023-04-11 10:10:00,409.85,409.92,409.49,409.52,484268.0,397.7233,397.7912,397.3739,397.403,484268.0
2023-04-11 10:15:00,409.52,409.63,409.33,409.53,862356.0,397.403,397.5098,397.2186,397.4127,862356.0
2023-04-11 10:20:00,409.53,409.8,409.48,409.77,846812.0,397.4127,397.6747,397.3642,397.6456,846812.0
2023-04-11 10:25:00,409.78,410.01,409.76,410.0,425803.0,397.6553,397.8785,397.6359,397.8688,425803.0
2023-04-11 10:30:00,410.01,410.03,409.6,409.62,393795.0,397.8785,397.8979,397.4807,397.5001,393795.0
2023-04-11 10:35:00,409.61,409.61,409.21,409.41,647560.0,397.4904,397.4904,397.1022,397.2963,647560.0
2023-04-11 10:40:00,409.4,409.56,409.2,409.25,372881.0,397.2866,397.4418,397.0925,397.141,372881.0
2023-04-11 10:45:00,409.24,409.44,408.92,409.42,563698.0,397.1313,397.3254,396.8208,397.306,563698.0
2023-04-11 10:50:00,409.43,409.55,409.36,409.44,358644.0,397.3157,397.4321,397.2478,397.3254,358644.0
2023-04-11 10:55:00,409.43,409.53,409.22,409.38,402332.0,397.3157,397.4127,397.1119,397.2672,402332.0
2023-04-11 11:00:00,409.4,409.63,409.37,409.46,326360.0,397.2866,397.5098,397.2575,397.3448,326360.0
2023-04-11 11:05:00,409.46,409.67,409.38,409.48,340614.0,397.3448,397.5486,397.2672,397.3642,340614.0
2023-04-11 11:10:00,409.49,409.75,409.35,409.7,352122.0,397.3739,397.6262,397.238,397.5777,352122.0
2023-04-11 11:15:00,409.73,409.91,409.66,409.87,389492.0,397.6068,397.7815,397.5389,397.7427,389492.0
2023-04-11 11:20:00,409.87,410.1,409.87,410.09,491636.0,397.7427,397.9659,397.7427,397.9562,491636.0
2023-04-11 11:25:00,410.1,410.12,409.81,409.83,435061.0,397.9659,397.9853,397.6844,397.7038,435061.0
2023-04-11 11:30:00,409.82,409.91,409.74,409.77,254195.0,397.6941,397.7815,397.6165,397.6456,254195.0
2023-04-11 11:35:00,409.75,409.81,409.47,409.78,453662.0,397.6262,397.6844,397.3545,397.6553,453662.0
2023-04-11 11:40:00,409.78,409.88,409.55,409.6,269082.0,397.6553,397.7524,397.4321,397.4807,269082.0
2023-04-11 11:45:00,409.61,409.94,409.5,409.92,252664.0,397.4904,397.8106,397.3836,397.7912,252664.0
2023-04-11 11:50:00,409.93,410.02,409.88,409.95,235610.0,397.8009,397.8882,397.7524,397.8203,235610.0
2023-04-11 11:55:00,409.95,410.11,409.8,410.03,298613.0,397.8203,397.9756,397.6747,397.8979,298613.0
2023-04-11 12:00:00,410.03,410.23,410.03,410.14,377474.0,397.8979,398.092,397.8979,398.0047,377474.0
2023-04-11 12:05:00,410.15,410.19,409.98,410.12,299416.0,398.0144,398.0532,397.8494,397.9853,299416.0
2023-04-11 12:10:00,410.12,410.54,410.11,410.32,428936.0,397.9853,398.3928,397.9756,398.1793,428936.0
2023-04-11 12:15:00,410.32,410.37,410.16,410.25,273472.0,398.1793,398.2279,398.0241,398.1114,273472.0
2023-04-11 12:20:00,410.26,410.44,410.16,410.24,321103.0,398.1211,398.2958,398.0241,398.1017,321103.0
2023-04-11 12:25:00,410.24,410.31,410.01,410.31,233315.0,398.1017,398.1696,397.8785,398.1696,233315.0
2023-04-11 12:30:00,410.31,410.43,410.24,410.25,276686.0,398.1696,398.2861,398.1017,398.1114,276686.0
2023-04-11 12:35:00,410.25,410.25,409.83,409.95,666108.0,398.1114,398.1114,397.7038,397.8203,666108.0
2023-04-11 12:40:00,409.93,410.14,409.93,410.1,240042.0,397.8009,398.0047,397.8009,397.9659,240042.0
2023-04-11 12:45:00,410.11,410.26,410.05,410.21,214649.0,397.9756,398.1211,397.9173,398.0726,214649.0
2023-04-11 12:50:00,410.22,410.45,410.18,410.43,346627.0,398.0823,398.3055,398.0435,398.2861,346627.0
2023-04-11 12:55:00,410.43,410.49,410.31,410.41,259759.0,398.2861,398.3443,398.1696,398.2667,259759.0
2023-04-11 13:00:00,410.42,410.52,410.25,410.35,358920.0,398.2764,398.3734,398.1114,398.2085,358920.0
2023-04-11 13:05:00,410.36,410.7,410.34,410.56,326511.0,398.2182,398.5481,398.1988,398.4122,326511.0
2023-04-11 13:10:00,410.56,410.57,410.14,410.19,472429.0,398.4122,398.422,398.0047,398.0532,472429.0
2023-04-11 13:15:00,410.19,410.41,410.18,410.35,266872.0,398.0532,398.2667,398.0435,398.2085,266872.0
2023-04-11 13:20:00,410.37,410.41,410.24,410.35,163620.0,398.2279,398.2667,398.1017,398.2085,163620.0
2023-04-11 13:25:00,410.35,410.51,410.29,410.49,245029.0,398.2085,398.3637,398.1502,398.3443,245029.0
2023-04-11 13:30:00,410.49,410.63,410.42,410.43,279776.0,398.3443,398.4802,398.2764,398.2861,279776.0
2023-04-11 13:35:00,410.44,410.52,410.33,410.5,288443.0,398.2958,398.3734,398.1891,398.354,288443.0
2023-04-11 13:40:00,410.51,410.61,410.44,410.55,192274.0,398.3637,398.4608,398.2958,398.4025,192274.0
2023-04-11 13:45:00,410.56,410.81,410.56,410.78,436353.0,398.4122,398.6549,398.4122,398.6257,436353.0
2023-04-11 13:50:00,410.76,410.84,410.59,410.8,375426.0,398.6063,398.684,398.4414,398.6451,375426.0
2023-04-11 13:55:00,410.8,410.88,410.71,410.81,255564.0,398.6451,398.7228,398.5578,398.6549,255564.0
2023-04-11 14:00:00,410.83,410.93,410.68,410.76,493347.0,398.6743,398.7713,398.5287,398.6063,493347.0
2023-04-11 14:05:00,410.77,410.86,410.65,410.78,250091.0,398.616,398.7034,398.4996,398.6257,250091.0
2023-04-11 14:10:00,410.78,410.8,410.62,410.62,287098.0,398.6257,398.6451,398.4705,398.4705,287098.0
2023-04-11 14:15:00,410.62,410.88,410.54,410.85,261297.0,398.4705,398.7228,398.3928,398.6937,261297.0
2023-04-11 14:20:00,410.86,410.94,410.71,410.78,441315.0,398.7034,398.781,398.5578,398.6257,441315.0
2023-04-11 14:25:00,410.77,410.95,410.75,410.94,296881.0,398.616,398.7907,398.5966,398.781,296881.0
2023-04-11 14:30:00,410.95,411.12,410.9,410.93,599527.0,398.7907,398.9557,398.7422,398.7713,599527.0
2023-04-11 14:35:00,410.94,411.03,410.85,410.97,294932.0,398.781,398.8683,398.6937,398.8101,294932.0
2023-04-11 14:40:00,410.98,411.1,410.98,411.0,320697.0,398.8198,398.9363,398.8198,398.8392,320697.0
2023-04-11 14:45:00,411.0,411.09,410.97,410.97,271852.0,398.8392,398.9266,398.8101,398.8101,271852.0
2023-04-11 14:50:00,410.97,410.98,410.81,410.87,403723.0,398.8101,398.8198,398.6549,398.7131,403723.0
2023-04-11 14:55:00,410.86,411.0,410.82,410.95,391569.0,398.7034,398.8392,398.6646,398.7907,391569.0
2023-04-11 15:00:00,410.95,410.99,410.77,410.81,504426.0,398.7907,398.8295,398.616,398.6549,504426.0
2023-04-11 15:05:00,410.81,410.81,410.61,410.71,502205.0,398.6549,398.6549,398.4608,398.5578,502205.0
2023-04-11 15:10:00,410.71,410.97,410.68,410.95,477024.0,398.5578,398.8101,398.5287,398.7907,477024.0
2023-04-11 15:15:00,410.95,411.06,410.9,411.0,378178.0,398.7907,398.8975,398.7422,398.8392,378178.0
2023-04-11 15:20:00,411.0,411.18,410.92,410.98,487937.0,398.8392,399.0139,398.7616,398.8198,487937.0
2023-04-11 15:25:00,410.98,411.01,410.82,410.98,533397.0,398.8198,398.8489,398.6646,398.8198,533397.0
2023-04-11 15:30:00,410.98,411.06,410.83,410.91,398288.0,398.8198,398.8975,398.6743,398.7519,398288.0
2023-04-11 15:35:00,410.91,410.91,410.32,410.42,693810.0,398.7519,398.7519,398.1793,398.2764,693810.0
2023-04-11 15:40:00,410.43,410.5,410.15,410.22,1097564.0,398.2861,398.354,398.0144,398.0823,1097564.0
2023-04-11 15:45:00,410.23,410.23,409.79,409.84,1190801.0,398.092,398.092,397.665,397.7136,1190801.0
2023-04-11 15:50:00,409.82,409.84,409.44,409.73,2187916.0,397.6941,397.7136,397.3254,397.6068,2187916.0
2023-04-11 15:55:00,409.75,409.76,409.23,409.71,4102420.0,397.6262,397.6359,397.1216,397.5874,4102420.0
2023-04-12 09:30:00,411.87,412.14,411.5,411.75,1762119.0,399.6835,399.9455,399.3244,399.567,1762119.0
2023-04-12 09:35:00,411.77,412.17,411.57,411.72,1207503.0,399.5864,399.9746,399.3924,399.5379,1207503.0
2023-04-12 09:40:00,411.72,411.92,411.05,411.2,1062468.0,399.5379,399.732,398.8877,399.0333,1062468.0
2023-04-12 09:45:00,411.21,411.3,410.14,410.64,1544487.0,399.043,399.1304,398.0047,398.4899,1544487.0
2023-04-12 09:50:00,410.65,410.97,410.27,410.94,974836.0,398.4996,398.8101,398.1308,398.781,974836.0
2023-04-12 09:55:00,410.95,411.18,410.71,410.75,798302.0,398.7907,399.0139,398.5578,398.5966,798302.0
2023-04-12 10:00:00,410.74,411.28,410.34,411.23,1044921.0,398.5869,399.1109,398.1988,399.0624,1044921.0
2023-04-12 10:05:00,411.23,411.48,410.95,411.31,819346.0,399.0624,399.305,398.7907,399.1401,819346.0
2023-04-12 10:10:00,411.32,411.69,411.31,411.47,903298.0,399.1498,399.5088,399.1401,399.2953,903298.0
2023-04-12 10:15:00,411.48,411.82,411.16,411.24,944269.0,399.305,399.635,398.9945,399.0721,944269.0
2023-04-12 10:20:00,411.23,411.85,411.23,411.46,714485.0,399.0624,399.6641,399.0624,399.2856,714485.0
2023-04-12 10:25:00,411.46,411.66,410.9,411.57,745225.0,399.2856,399.4797,398.7422,399.3924,745225.0
2023-04-12 10:30:00,411.55,411.75,410.56,410.57,1062570.0,399.373,399.567,398.4122,398.422,1062570.0
2023-04-12 10:35:00,410.59,410.7,409.76,409.91,1278277.0,398.4414,398.5481,397.6359,397.7815,1278277.0
2023-04-12 10:40:00,409.91,410.5,409.84,409.96,828305.0,397.7815,398.354,397.7136,397.83,828305.0
2023-04-12 10:45:00,409.97,410.4,409.81,410.22,592572.0,397.8397,398.257,397.6844,398.0823,592572.0
2023-04-12 10:50:00,410.2,410.43,409.79,409.81,505748.0,398.0629,398.2861,397.665,397.6844,505748.0
2023-04-12 10:55:00,409.81,409.82,409.09,409.17,1284109.0,397.6844,397.6941,396.9857,397.0634,1284109.0
2023-04-12 11:00:00,409.18,409.5,408.97,409.05,818402.0,397.0731,397.3836,396.8693,396.9469,818402.0
2023-04-12 11:05:00,409.04,409.25,408.49,408.64,913167.0,396.9372,397.141,396.4035,396.5491,913167.0
2023-04-12 11:10:00,408.63,408.74,408.23,408.67,929272.0,396.5394,396.6461,396.1512,396.5782,929272.0
2023-04-12 11:15:00,408.67,408.98,408.6,408.79,874080.0,396.5782,396.879,396.5102,396.6946,874080.0
2023-04-12 11:20:00,408.78,409.38,408.76,409.3,642266.0,396.6849,397.2672,396.6655,397.1895,642266.0
2023-04-12 11:25:00,409.31,409.6,409.26,409.59,600400.0,397.1992,397.4807,397.1507,397.4709,600400.0
2023-04-12 11:30:00,409.58,409.64,409.34,409.43,755565.0,397.4612,397.5195,397.2283,397.3157,755565.0
2023-04-12 11:35:00,409.43,409.56,409.26,409.35,499034.0,397.3157,397.4418,397.1507,397.238,499034.0
2023-04-12 11:40:00,409.35,409.8,409.32,409.79,458093.0,397.238,397.6747,397.2089,397.665,458093.0
2023-04-12 11:45:00,409.79,410.22,409.72,410.11,696321.0,397.665,398.0823,397.5971,397.9756,696321.0
2023-04-12 11:50:00,410.11,410.28,409.94,410.14,413712.0,397.9756,398.1405,397.8106,398.0047,413712.0
2023-04-12 11:55:00,410.14,410.47,410.09,410.34,475754.0,398.0047,398.3249,397.9562,398.1988,475754.0
2023-04-12 12:00:00,410.34,410.66,410.24,410.51,507565.0,398.1988,398.5093,398.1017,398.3637,507565.0
2023-04-12 12:05:00,410.51,410.72,410.39,410.57,697543.0,398.3637,398.5675,398.2473,398.422,697543.0
2023-04-12 12:10:00,410.58,410.68,410.4,410.48,398914.0,398.4317,398.5287,398.257,398.3346,398914.0
2023-04-12 12:15:00,410.49,410.63,410.27,410.44,508761.0,398.3443,398.4802,398.1308,398.2958,508761.0
2023-04-12 12:20:00,410.45,410.58,410.27,410.4,389082.0,398.3055,398.4317,398.1308,398.257,389082.0
2023-04-12 12:25:00,410.4,410.76,410.39,410.53,386947.0,398.257,398.6063,398.2473,398.3831,386947.0
2023-04-12 12:30:00,410.53,410.75,410.53,410.59,409006.0,398.3831,398.5966,398.3831,398.4414,409006.0
2023-04-12 12:35:00,410.56,410.68,410.44,410.63,220378.0,398.4122,398.5287,398.2958,398.4802,220378.0
2023-04-12 12:40:00,410.65,410.67,410.24,410.34,370297.0,398.4996,398.519,398.1017,398.1988,370297.0
2023-04-12 12:45:00,410.34,410.84,410.3,410.6,297656.0,398.1988,398.684,398.1599,398.4511,297656.0
2023-04-12 12:50:00,410.61,410.76,410.38,410.7,270378.0,398.4608,398.6063,398.2376,398.5481,270378.0
2023-04-12 12:55:00,410.71,410.97,410.71,410.86,327001.0,398.5578,398.8101,398.5578,398.7034,327001.0
2023-04-12 13:00:00,410.87,410.95,410.46,410.76,445736.0,398.7131,398.7907,398.3152,398.6063,445736.0
2023-04-12 13:05:00,410.75,411.14,410.7,411.06,371387.0,398.5966,398.9751,398.5481,398.8975,371387.0
2023-04-12 13:10:00,411.1,411.48,411.06,411.4,627560.0,398.9363,399.305,398.8975,399.2274,627560.0
2023-04-12 13:15:00,411.4,411.45,411.05,411.11,549092.0,399.2274,399.2759,398.8877,398.946,549092.0
2023-04-12 13:20:00,411.11,411.17,410.87,411.02,403129.0,398.946,399.0042,398.7131,398.8586,403129.0
2023-04-12 13:25:00,411.02,411.32,410.97,411.19,338499.0,398.8586,399.1498,398.8101,399.0236,338499.0
2023-04-12 13:30:00,411.19,411.48,411.19,411.35,531756.0,399.0236,399.305,399.0236,399.1789,531756.0
2023-04-12 13:35:00,411.34,411.4,410.85,410.92,450741.0,399.1692,399.2274,398.6937,398.7616,450741.0
2023-04-12 13:40:00,410.92,411.08,410.83,410.88,318813.0,398.7616,398.9169,398.6743,398.7228,318813.0
2023-04-12 13:45:00,410.88,410.93,410.64,410.81,426503.0,398.7228,398.7713,398.4899,398.6549,426503.0
2023-04-12 13:50:00,410.83,410.99,410.76,410.83,205729.0,398.6743,398.8295,398.6063,398.6743,205729.0
2023-04-12 13:55:00,410.83,410.94,410.75,410.88,230136.0,398.6743,398.781,398.5966,398.7228,230136.0
2023-04-12 14:00:00,410.88,411.19,410.41,411.0,1000786.0,398.7228,399.0236,398.2667,398.8392,1000786.0
2023-04-12 14:05:00,411.02,411.34,410.44,410.64,659401.0,398.8586,399.1692,398.2958,398.4899,659401.0
2023-04-12 14:10:00,410.62,411.31,410.33,411.29,609364.0,398.4705,399.1401,398.1891,399.1206,609364.0
2023-04-12 14:15:00,411.31,411.44,411.17,411.28,423278.0,399.1401,399.2662,399.0042,399.1109,423278.0
2023-04-12 14:20:00,411.27,411.48,410.93,411.04,467330.0,399.1012,399.305,398.7713,398.878,467330.0
2023-04-12 14:25:00,411.03,411.03,409.43,409.63,1247930.0,398.8683,398.8683,397.3157,397.5098,1247930.0
2023-04-12 14:30:00,409.63,409.63,408.92,409.16,1350560.0,397.5098,397.5098,396.8208,397.0537,1350560.0
2023-04-12 14:35:00,409.15,409.27,408.81,408.9,798651.0,397.044,397.1604,396.714,396.8014,798651.0
2023-04-12 14:40:00,408.91,409.37,408.74,409.27,763166.0,396.8111,397.2575,396.6461,397.1604,763166.0
2023-04-12 14:45:00,409.28,409.46,408.57,408.69,960448.0,397.1701,397.3448,396.4811,396.5976,960448.0
2023-04-12 14:50:00,408.68,409.01,408.52,409.01,663771.0,396.5879,396.9081,396.4326,396.9081,663771.0
2023-04-12 14:55:00,409.0,409.29,408.86,409.02,649100.0,396.8984,397.1798,396.7625,396.9178,649100.0
2023-04-12 15:00:00,409.03,409.42,408.59,408.63,816543.0,396.9275,397.306,396.5005,396.5394,816543.0
2023-04-12 15:05:00,408.62,408.95,408.6,408.79,742217.0,396.5296,396.8499,396.5102,396.6946,742217.0
2023-04-12 15:10:00,408.79,408.79,408.12,408.21,855922.0,396.6946,396.6946,396.0444,396.1318,855922.0
2023-04-12 15:15:00,408.2,408.21,407.73,407.91,1003878.0,396.1221,396.1318,395.666,395.8407,1003878.0
2023-04-12 15:20:00,407.91,408.15,407.74,407.81,775939.0,395.8407,396.0736,395.6757,395.7436,775939.0
2023-04-12 15:25:00,407.81,407.93,407.46,407.58,893309.0,395.7436,395.8601,395.404,395.5204,893309.0
2023-04-12 15:30:00,407.59,408.11,407.49,407.91,873441.0,395.5301,396.0347,395.4331,395.8407,873441.0
2023-04-12 15:35:00,407.86,408.25,407.82,408.18,727777.0,395.7921,396.1706,395.7533,396.1027,727777.0
2023-04-12 15:40:00,408.18,408.25,407.88,408.06,961196.0,396.1027,396.1706,395.8115,395.9862,961196.0
2023-04-12 15:45:00,408.08,408.49,407.66,407.74,1822693.0,396.0056,396.4035,395.5981,395.6757,1822693.0
2023-04-12 15:50:00,407.72,408.07,407.57,407.77,2282163.0,395.6563,395.9959,395.5107,395.7048,2282163.0
2023-04-12 15:55:00,407.77,408.07,407.44,408.07,5115759.0,395.7048,395.9959,395.3846,395.9959,5115759.0
2023-04-13 09:30:00,409.24,409.44,409.08,409.3,1497160.0,397.1313,397.3254,396.976,397.1895,1497160.0
2023-04-13 09:35:00,409.3,409.42,408.7,409.1,1162588.0,397.1895,397.306,396.6073,396.9954,1162588.0
2023-04-13 09:40:00,409.1,409.49,408.85,409.2,993368.0,396.9954,397.3739,396.7528,397.0925,993368.0
2023-04-13 09:45:00,409.2,409.43,409.02,409.37,708062.0,397.0925,397.3157,396.9178,397.2575,708062.0
2023-04-13 09:50:00,409.38,409.53,408.85,409.1,816089.0,397.2672,397.4127,396.7528,396.9954,816089.0
2023-04-13 09:55:00,409.1,409.37,408.73,409.14,715786.0,396.9954,397.2575,396.6364,397.0343,715786.0
2023-04-13 10:00:00,409.13,409.35,408.95,409.31,592926.0,397.0246,397.238,396.8499,397.1992,592926.0
2023-04-13 10:05:00,409.31,409.82,409.31,409.68,1050782.0,397.1992,397.6941,397.1992,397.5583,1050782.0
2023-04-13 10:10:00,409.67,410.33,409.54,410.26,1171293.0,397.5486,398.1891,397.4224,398.1211,1171293.0
2023-04-13 10:15:00,410.28,410.81,410.27,410.68,1305743.0,398.1405,398.6549,398.1308,398.5287,1305743.0
2023-04-13 10:20:00,410.68,410.72,410.34,410.65,998897.0,398.5287,398.5675,398.1988,398.4996,998897.0
2023-04-13 10:25:00,410.65,410.85,410.51,410.72,672584.0,398.4996,398.6937,398.3637,398.5675,672584.0
2023-04-13 10:30:00,410.74,410.88,410.2,410.76,996340.0,398.5869,398.7228,398.0629,398.6063,996340.0
2023-04-13 10:35:00,410.77,410.83,410.48,410.5,561909.0,398.616,398.6743,398.3346,398.354,561909.0
2023-04-13 10:40:00,410.5,410.54,410.1,410.34,820710.0,398.354,398.3928,397.9659,398.1988,820710.0
2023-04-13 10:45:00,410.34,410.38,410.11,410.28,577756.0,398.1988,398.2376,397.9756,398.1405,577756.0
2023-04-13 10:50:00,410.27,410.73,410.27,410.61,577878.0,398.1308,398.5772,398.1308,398.4608,577878.0
2023-04-13 10:55:00,410.61,410.7,410.21,410.26,646315.0,398.4608,398.5481,398.0726,398.1211,646315.0
2023-04-13 11:00:00,410.25,410.76,410.25,410.69,498157.0,398.1114,398.6063,398.1114,398.5384,498157.0
2023-04-13 11:05:00,410.71,410.83,410.48,410.64,514771.0,398.5578,398.6743,398.3346,398.4899,514771.0
2023-04-13 11:10:00,410.62,410.71,410.37,410.51,373547.0,398.4705,398.5578,398.2279,398.3637,373547.0
2023-04-13 11:15:00,410.51,410.56,410.32,410.48,405206.0,398.3637,398.4122,398.1793,398.3346,405206.0
2023-04-13 11:20:00,410.48,410.74,410.4,410.65,434917.0,398.3346,398.5869,398.257,398.4996,434917.0
2023-04-13 11:25:00,410.65,410.81,410.53,410.79,439924.0,398.4996,398.6549,398.3831,398.6354,439924.0
2023-04-13 11:30:00,410.79,410.84,410.61,410.61,413991.0,398.6354,398.684,398.4608,398.4608,413991.0
2023-04-13 11:35:00,410.61,410.99,410.58,410.9,429891.0,398.4608,398.8295,398.4317,398.7422,429891.0
2023-04-13 11:40:00,410.93,411.08,410.83,410.88,665390.0,398.7713,398.9169,398.6743,398.7228,665390.0
2023-04-13 11:45:00,410.88,410.95,410.67,410.72,399162.0,398.7228,398.7907,398.519,398.5675,399162.0
2023-04-13 11:50:00,410.72,410.72,410.34,410.46,534034.0,398.5675,398.5675,398.1988,398.3152,534034.0
2023-04-13 11:55:00,410.46,411.03,410.34,410.95,436501.0,398.3152,398.8683,398.1988,398.7907,436501.0
2023-04-13 12:00:00,410.95,411.17,410.95,411.02,541632.0,398.7907,399.0042,398.7907,398.8586,541632.0
2023-04-13 12:05:00,411.02,411.33,410.97,411.03,682055.0,398.8586,399.1595,398.8101,398.8683,682055.0
2023-04-13 12:10:00,411.03,411.18,410.95,411.0,437347.0,398.8683,399.0139,398.7907,398.8392,437347.0
2023-04-13 12:15:00,410.99,411.38,410.97,411.28,390247.0,398.8295,399.208,398.8101,399.1109,390247.0
2023-04-13 12:20:00,411.28,411.5,411.24,411.39,369659.0,399.1109,399.3244,399.0721,399.2177,369659.0
2023-04-13 12:25:00,411.39,411.47,411.23,411.41,336231.0,399.2177,399.2953,399.0624,399.2371,336231.0
2023-04-13 12:30:00,411.41,411.48,411.31,411.4,467386.0,399.2371,399.305,399.1401,399.2274,467386.0
2023-04-13 12:35:00,411.39,411.41,411.18,411.33,380661.0,399.2177,399.2371,399.0139,399.1595,380661.0
2023-04-13 12:40:00,411.34,411.39,411.14,411.3,311602.0,399.1692,399.2177,398.9751,399.1304,311602.0
2023-04-13 12:45:00,411.31,411.4,411.23,411.36,321616.0,399.1401,399.2274,399.0624,399.1886,321616.0
2023-04-13 12:50:00,411.36,411.48,411.29,411.33,318378.0,399.1886,399.305,399.1206,399.1595,318378.0
2023-04-13 12:55:00,411.32,411.56,411.25,411.49,328188.0,399.1498,399.3827,399.0818,399.3147,328188.0
2023-04-13 13:00:00,411.49,411.56,411.09,411.45,587716.0,399.3147,399.3827,398.9266,399.2759,587716.0
2023-04-13 13:05:00,411.47,411.61,411.4,411.55,291084.0,399.2953,399.4312,399.2274,399.373,291084.0
2023-04-13 13:10:00,411.55,412.08,411.55,411.9,804684.0,399.373,399.8873,399.373,399.7126,804684.0
2023-04-13 13:15:00,411.9,412.09,411.84,412.0,405379.0,399.7126,399.897,399.6544,399.8096,405379.0
2023-04-13 13:20:00,411.99,412.12,411.86,411.97,649339.0,399.7999,399.9261,399.6738,399.7805,649339.0
2023-04-13 13:25:00,411.98,412.06,411.85,411.9,527491.0,399.7902,399.8679,399.6641,399.7126,527491.0
2023-04-13 13:30:00,411.91,411.98,411.77,411.87,431867.0,399.7223,399.7902,399.5864,399.6835,431867.0
2023-04-13 13:35:00,411.87,412.14,411.79,412.1,428372.0,399.6835,399.9455,399.6059,399.9067,428372.0
2023-04-13 13:40:00,412.1,412.52,412.05,412.44,782357.0,399.9067,400.3143,399.8582,400.2366,782357.0
2023-04-13 13:45:00,412.44,412.57,412.42,412.53,519548.0,400.2366,400.3628,400.2172,400.324,519548.0
2023-04-13 13:50:00,412.53,412.78,412.47,412.71,566326.0,400.324,400.5666,400.2657,400.4986,566326.0
2023-04-13 13:55:00,412.71,412.78,412.59,412.67,500300.0,400.4986,400.5666,400.3822,400.4598,500300.0
2023-04-13 14:00:00,412.68,412.89,412.55,412.79,829175.0,400.4695,400.6733,400.3434,400.5763,829175.0
2023-04-13 14:05:00,412.79,413.02,412.78,412.95,587820.0,400.5763,400.7995,400.5666,400.7315,587820.0
2023-04-13 14:10:00,412.95,413.16,412.93,413.12,572494.0,400.7315,400.9353,400.7121,400.8965,572494.0
2023-04-13 14:15:00,413.12,413.44,413.11,413.33,786346.0,400.8965,401.207,400.8868,401.1003,786346.0
2023-04-13 14:20:00,413.33,413.42,413.11,413.25,826279.0,401.1003,401.1876,400.8868,401.0227,826279.0
2023-04-13 14:25:00,413.26,413.26,413.12,413.14,497830.0,401.0324,401.0324,400.8965,400.9159,497830.0
2023-04-13 14:30:00,413.13,413.28,413.07,413.08,487140.0,400.9062,401.0518,400.848,400.8577,487140.0
2023-04-13 14:35:00,413.08,413.29,412.94,413.15,616649.0,400.8577,401.0615,400.7218,400.9256,616649.0
2023-04-13 14:40:00,413.16,413.44,413.07,413.41,535199.0,400.9353,401.207,400.848,401.1779,535199.0
2023-04-13 14:45:00,413.42,413.46,413.29,413.35,732833.0,401.1876,401.2264,401.0615,401.1197,732833.0
2023-04-13 14:50:00,413.34,413.47,413.21,413.47,1176651.0,401.11,401.2361,400.9838,401.2361,1176651.0
2023-04-13 14:55:00,413.48,413.66,413.42,413.56,695849.0,401.2459,401.4205,401.1876,401.3235,695849.0
2023-04-13 15:00:00,413.56,413.68,413.43,413.6,610281.0,401.3235,401.4399,401.1973,401.3623,610281.0
2023-04-13 15:05:00,413.6,413.66,413.34,413.54,788413.0,401.3623,401.4205,401.11,401.3041,788413.0
2023-04-13 15:10:00,413.54,413.62,413.33,413.35,847690.0,401.3041,401.3817,401.1003,401.1197,847690.0
2023-04-13 15:15:00,413.35,413.54,413.24,413.49,730285.0,401.1197,401.3041,401.013,401.2556,730285.0
2023-04-13 15:20:00,413.49,413.79,413.38,413.45,952340.0,401.2556,401.5467,401.1488,401.2167,952340.0
2023-04-13 15:25:00,413.46,413.62,413.32,413.59,696193.0,401.2264,401.3817,401.0906,401.3526,696193.0
2023-04-13 15:30:00,413.59,413.6,413.24,413.36,947883.0,401.3526,401.3623,401.013,401.1294,947883.0
2023-04-13 15:35:00,413.36,413.4,413.19,413.29,729818.0,401.1294,401.1682,400.9644,401.0615,729818.0
2023-04-13 15:40:00,413.29,413.71,413.29,413.67,980091.0,401.0615,401.469,401.0615,401.4302,980091.0
2023-04-13 15:45:00,413.66,413.84,413.25,413.35,1737981.0,401.4205,401.5952,401.0227,401.1197,1737981.0
2023-04-13 15:50:00,413.33,413.39,413.13,413.27,2301794.0,401.1003,401.1585,400.9062,401.0421,2301794.0
2023-04-13 15:55:00,413.27,413.48,413.13,413.44,5103041.0,401.0421,401.2459,400.9062,401.207,5103041.0
2023-04-14 09:30:00,412.82,413.25,412.77,413.17,1120694.0,400.6054,401.0227,400.5569,400.945,1120694.0
2023-04-14 09:35:00,413.16,414.16,413.16,413.98,1345811.0,400.9353,401.9057,400.9353,401.7311,1345811.0
2023-04-14 09:40:00,413.99,414.41,413.68,414.31,983727.0,401.7408,402.1483,401.4399,402.0513,983727.0
2023-04-14 09:45:00,414.32,414.78,414.23,414.68,1128522.0,402.061,402.5074,401.9737,402.4103,1128522.0
2023-04-14 09:50:00,414.68,415.01,414.6,414.67,1171887.0,402.4103,402.7306,402.3327,402.4006,1171887.0
2023-04-14 09:55:00,414.67,415.09,414.59,414.83,936839.0,402.4006,402.8082,402.323,402.5559,936839.0
2023-04-14 10:00:00,414.79,414.97,414.09,414.84,1508899.0,402.5171,402.6918,401.8378,402.5656,1508899.0
2023-04-14 10:05:00,414.86,414.86,412.69,413.03,2006833.0,402.585,402.585,400.4792,400.8092,2006833.0
2023-04-14 10:10:00,413.02,413.46,413.02,413.3,1204869.0,400.7995,401.2264,400.7995,401.0712,1204869.0
2023-04-14 10:15:00,413.31,413.37,412.41,412.66,1105023.0,401.0809,401.1391,400.2075,400.4501,1105023.0
2023-04-14 10:20:00,412.67,412.99,412.17,412.22,996952.0,400.4598,400.7703,399.9746,400.0231,996952.0
2023-04-14 10:25:00,412.24,412.56,412.14,412.34,836891.0,400.0425,400.3531,399.9455,400.1396,836891.0
2023-04-14 10:30:00,412.35,412.68,412.01,412.38,850571.0,400.1493,400.4695,399.8193,400.1784,850571.0
2023-04-14 10:35:00,412.39,412.7,412.07,412.67,679779.0,400.1881,400.4889,399.8776,400.4598,679779.0
2023-04-14 10:40:00,412.68,412.74,411.82,412.37,907869.0,400.4695,400.5277,399.635,400.1687,907869.0
2023-04-14 10:45:00,412.37,412.76,412.08,412.4,614599.0,400.1687,400.5472,399.8873,400.1978,614599.0
2023-04-14 10:50:00,412.41,412.69,411.72,411.8,728601.0,400.2075,400.4792,399.5379,399.6156,728601.0
2023-04-14 10:55:00,411.79,412.42,411.71,412.22,604203.0,399.6059,400.2172,399.5282,400.0231,604203.0
2023-04-14 11:00:00,412.24,412.3,411.68,411.84,570968.0,400.0425,400.1008,399.4991,399.6544,570968.0
2023-04-14 11:05:00,411.83,412.18,411.56,412.01,673397.0,399.6447,399.9843,399.3827,399.8193,673397.0
2023-04-14 11:10:00,412.0,412.46,411.99,412.25,656667.0,399.8096,400.256,399.7999,400.0522,656667.0
2023-04-14 11:15:00,412.28,412.3,411.9,412.24,520274.0,400.0814,400.1008,399.7126,400.0425,520274.0
2023-04-14 11:20:00,412.27,412.37,411.8,411.87,462884.0,400.0717,400.1687,399.6156,399.6835,462884.0
2023-04-14 11:25:00,411.85,411.85,411.48,411.58,660856.0,399.6641,399.6641,399.305,399.4021,660856.0
2023-04-14 11:30:00,411.58,411.85,411.44,411.79,665635.0,399.4021,399.6641,399.2662,399.6059,665635.0
2023-04-14 11:35:00,411.8,411.9,411.41,411.45,655081.0,399.6156,399.7126,399.2371,399.2759,655081.0
2023-04-14 11:40:00,411.45,411.66,411.37,411.61,440686.0,399.2759,399.4797,399.1983,399.4312,440686.0
2023-04-14 11:45:00,411.61,411.82,411.43,411.48,431400.0,399.4312,399.635,399.2565,399.305,431400.0
2023-04-14 11:50:00,411.48,411.67,411.31,411.55,463717.0,399.305,399.4894,399.1401,399.373,463717.0
2023-04-14 11:55:00,411.55,411.78,411.27,411.77,331907.0,399.373,399.5962,399.1012,399.5864,331907.0
2023-04-14 12:00:00,411.79,411.85,411.45,411.5,548141.0,399.6059,399.6641,399.2759,399.3244,548141.0
2023-04-14 12:05:00,411.51,411.78,411.08,411.36,801661.0,399.3341,399.5962,398.9169,399.1886,801661.0
2023-04-14 12:10:00,411.36,411.44,411.08,411.14,587034.0,399.1886,399.2662,398.9169,398.9751,587034.0
2023-04-14 12:15:00,411.15,411.26,411.0,411.19,568962.0,398.9848,399.0915,398.8392,399.0236,568962.0
2023-04-14 12:20:00,411.18,411.37,411.02,411.12,423046.0,399.0139,399.1983,398.8586,398.9557,423046.0
2023-04-14 12:25:00,411.13,411.27,411.04,411.15,260778.0,398.9654,399.1012,398.878,398.9848,260778.0
2023-04-14 12:30:00,411.14,411.15,410.85,411.05,627738.0,398.9751,398.9848,398.6937,398.8877,627738.0
2023-04-14 12:35:00,411.06,411.11,410.68,410.73,592017.0,398.8975,398.946,398.5287,398.5772,592017.0
2023-04-14 12:40:00,410.71,410.91,410.48,410.53,635734.0,398.5578,398.7519,398.3346,398.3831,635734.0
2023-04-14 12:45:00,410.53,410.53,410.13,410.37,788619.0,398.3831,398.3831,397.995,398.2279,788619.0
2023-04-14 12:50:00,410.36,410.51,410.26,410.3,451634.0,398.2182,398.3637,398.1211,398.1599,451634.0
2023-04-14 12:55:00,410.3,410.4,410.15,410.35,755445.0,398.1599,398.257,398.0144,398.2085,755445.0
2023-04-14 13:00:00,410.35,410.86,410.28,410.78,732531.0,398.2085,398.7034,398.1405,398.6257,732531.0
2023-04-14 13:05:00,410.79,411.1,410.78,410.96,482315.0,398.6354,398.9363,398.6257,398.8004,482315.0
2023-04-14 13:10:00,410.96,411.28,410.94,411.16,446987.0,398.8004,399.1109,398.781,398.9945,446987.0
2023-04-14 13:15:00,411.15,411.54,411.15,411.37,430704.0,398.9848,399.3633,398.9848,399.1983,430704.0
2023-04-14 13:20:00,411.37,411.38,410.82,411.04,507604.0,399.1983,399.208,398.6646,398.878,507604.0
2023-04-14 13:25:00,411.05,411.08,410.59,410.61,344093.0,398.8877,398.9169,398.4414,398.4608,344093.0
2023-04-14 13:30:00,410.61,410.62,410.06,410.32,729505.0,398.4608,398.4705,397.927,398.1793,729505.0
2023-04-14 13:35:00,410.33,410.34,410.07,410.22,408148.0,398.1891,398.1988,397.9367,398.0823,408148.0
2023-04-14 13:40:00,410.22,410.74,410.21,410.34,883473.0,398.0823,398.5869,398.0726,398.1988,883473.0
2023-04-14 13:45:00,410.35,410.68,410.22,410.6,391349.0,398.2085,398.5287,398.0823,398.4511,391349.0
2023-04-14 13:50:00,410.59,410.87,410.59,410.85,307044.0,398.4414,398.7131,398.4414,398.6937,307044.0
2023-04-14 13:55:00,410.85,411.15,410.84,411.02,465993.0,398.6937,398.9848,398.684,398.8586,465993.0
2023-04-14 14:00:00,411.03,411.15,410.71,410.81,560869.0,398.8683,398.9848,398.5578,398.6549,560869.0
2023-04-14 14:05:00,410.79,411.23,410.69,411.14,444093.0,398.6354,399.0624,398.5384,398.9751,444093.0
2023-04-14 14:10:00,411.15,411.34,411.08,411.34,355802.0,398.9848,399.1692,398.9169,399.1692,355802.0
2023-04-14 14:15:00,411.34,411.6,411.31,411.42,485989.0,399.1692,399.4215,399.1401,399.2468,485989.0
2023-04-14 14:20:00,411.41,411.88,411.37,411.77,570711.0,399.2371,399.6932,399.1983,399.5864,570711.0
2023-04-14 14:25:00,411.77,411.92,411.59,411.89,476993.0,399.5864,399.732,399.4118,399.7029,476993.0
2023-04-14 14:30:00,411.89,412.16,411.89,412.06,769372.0,399.7029,399.9649,399.7029,399.8679,769372.0
2023-04-14 14:35:00,412.06,412.17,411.76,411.84,491920.0,399.8679,399.9746,399.5767,399.6544,491920.0
2023-04-14 14:40:00,411.83,412.11,411.67,412.06,634969.0,399.6447,399.9164,399.4894,399.8679,634969.0
2023-04-14 14:45:00,412.07,412.19,411.77,412.13,427046.0,399.8776,399.994,399.5864,399.9358,427046.0
2023-04-14 14:50:00,412.14,412.17,411.76,411.85,400014.0,399.9455,399.9746,399.5767,399.6641,400014.0
2023-04-14 14:55:00,411.85,412.1,411.83,412.08,437196.0,399.6641,399.9067,399.6447,399.8873,437196.0
2023-04-14 15:00:00,412.09,412.1,411.74,411.83,425317.0,399.897,399.9067,399.5573,399.6447,425317.0
2023-04-14 15:05:00,411.83,411.86,411.59,411.72,425023.0,399.6447,399.6738,399.4118,399.5379,425023.0
2023-04-14 15:10:00,411.72,411.76,411.21,411.27,666647.0,399.5379,399.5767,399.043,399.1012,666647.0
2023-04-14 15:15:00,411.27,411.28,410.65,411.1,1405190.0,399.1012,399.1109,398.4996,398.9363,1405190.0
2023-04-14 15:20:00,411.1,411.62,410.85,411.56,740167.0,398.9363,399.4409,398.6937,399.3827,740167.0
2023-04-14 15:25:00,411.55,411.93,411.55,411.79,775912.0,399.373,399.7417,399.373,399.6059,775912.0
2023-04-14 15:30:00,411.8,412.0,411.69,411.89,741224.0,399.6156,399.8096,399.5088,399.7029,741224.0
2023-04-14 15:35:00,411.89,412.33,411.88,412.31,824300.0,399.7029,400.1299,399.6932,400.1105,824300.0
2023-04-14 15:40:00,412.3,412.69,412.17,412.61,1231850.0,400.1008,400.4792,399.9746,400.4016,1231850.0
2023-04-14 15:45:00,412.61,412.79,412.4,412.58,1144925.0,400.4016,400.5763,400.1978,400.3725,1144925.0
2023-04-14 15:50:00,412.58,412.59,412.21,412.3,1420151.0,400.3725,400.3822,400.0134,400.1008,1420151.0
2023-04-14 15:55:00,412.3,412.66,412.23,412.49,2793320.0,400.1008,400.4501,400.0328,400.2851,2793320.0
2023-04-17 09:30:00,412.37,412.61,412.23,412.56,1071804.0,400.1687,400.4016,400.0328,400.3531,1071804.0
2023-04-17 09:35:00,412.56,413.08,412.46,412.81,1010302.0,400.3531,400.8577,400.256,400.5957,1010302.0
2023-04-17 09:40:00,412.83,413.19,412.73,412.89,611624.0,400.6151,400.9644,400.518,400.6733,611624.0
2023-04-17 09:45:00,412.9,412.99,412.37,412.52,625857.0,400.683,400.7703,400.1687,400.3143,625857.0
2023-04-17 09:50:00,412.53,412.98,412.51,412.7,577084.0,400.324,400.7606,400.3046,400.4889,577084.0
2023-04-17 09:55:00,412.69,412.93,412.31,412.68,1080752.0,400.4792,400.7121,400.1105,400.4695,1080752.0
2023-04-17 10:00:00,412.69,413.18,412.41,412.48,701928.0,400.4792,400.9547,400.2075,400.2754,701928.0
2023-04-17 10:05:00,412.48,412.66,412.32,412.48,457254.0,400.2754,400.4501,400.1202,400.2754,457254.0
2023-04-17 10:10:00,412.49,412.73,412.33,412.69,434957.0,400.2851,400.518,400.1299,400.4792,434957.0
2023-04-17 10:15:00,412.7,413.02,412.64,412.88,442183.0,400.4889,400.7995,400.4307,400.6636,442183.0
2023-04-17 10:20:00,412.87,413.15,412.83,413.05,691825.0,400.6539,400.9256,400.6151,400.8286,691825.0
2023-04-17 10:25:00,413.05,413.15,412.72,412.75,495601.0,400.8286,400.9256,400.5083,400.5374,495601.0
2023-04-17 10:30:00,412.75,413.11,412.66,412.85,569144.0,400.5374,400.8868,400.4501,400.6345,569144.0
2023-04-17 10:35:00,412.85,412.9,412.12,412.29,889789.0,400.6345,400.683,399.9261,400.0911,889789.0
2023-04-17 10:40:00,412.29,412.37,411.93,412.16,735516.0,400.0911,400.1687,399.7417,399.9649,735516.0
2023-04-17 10:45:00,412.14,412.47,412.02,412.47,534518.0,399.9455,400.2657,399.829,400.2657,534518.0
2023-04-17 10:50:00,412.46,412.62,412.15,412.29,1123384.0,400.256,400.4113,399.9552,400.0911,1123384.0
2023-04-17 10:55:00,412.28,412.39,412.01,412.34,352360.0,400.0814,400.1881,399.8193,400.1396,352360.0
2023-04-17 11:00:00,412.35,412.56,412.01,412.19,352896.0,400.1493,400.3531,399.8193,399.994,352896.0
2023-04-17 11:05:00,412.19,412.46,412.15,412.36,381012.0,399.994,400.256,399.9552,400.159,381012.0
2023-04-17 11:10:00,412.36,412.43,412.02,412.17,380904.0,400.159,400.2269,399.829,399.9746,380904.0
2023-04-17 11:15:00,412.18,412.51,412.09,412.25,431286.0,399.9843,400.3046,399.897,400.0522,431286.0
2023-04-17 11:20:00,412.25,412.48,412.1,412.48,480684.0,400.0522,400.2754,399.9067,400.2754,480684.0
2023-04-17 11:25:00,412.48,412.69,412.06,412.15,546435.0,400.2754,400.4792,399.8679,399.9552,546435.0
2023-04-17 11:30:00,412.14,412.15,411.64,411.79,1031539.0,399.9455,399.9552,399.4603,399.6059,1031539.0
2023-04-17 11:35:00,411.8,411.83,411.21,411.45,805712.0,399.6156,399.6447,399.043,399.2759,805712.0
2023-04-17 11:40:00,411.46,411.63,411.25,411.37,590386.0,399.2856,399.4506,399.0818,399.1983,590386.0
2023-04-17 11:45:00,411.35,411.55,411.21,411.52,612253.0,399.1789,399.373,399.043,399.3438,612253.0
2023-04-17 11:50:00,411.52,411.81,411.46,411.74,491953.0,399.3438,399.6253,399.2856,399.5573,491953.0
2023-04-17 11:55:00,411.74,411.79,411.55,411.67,444201.0,399.5573,399.6059,399.373,399.4894,444201.0
2023-04-17 12:00:00,411.68,411.89,411.51,411.73,480071.0,399.4991,399.7029,399.3341,399.5476,480071.0
2023-04-17 12:05:00,411.71,411.84,411.54,411.83,415680.0,399.5282,399.6544,399.3633,399.6447,415680.0
2023-04-17 12:10:00,411.82,411.9,411.44,411.62,362567.0,399.635,399.7126,399.2662,399.4409,362567.0
2023-04-17 12:15:00,411.62,411.74,411.44,411.53,284100.0,399.4409,399.5573,399.2662,399.3535,284100.0
2023-04-17 12:20:00,411.54,411.61,411.26,411.44,555553.0,399.3633,399.4312,399.0915,399.2662,555553.0
2023-04-17 12:25:00,411.44,411.74,411.43,411.71,331600.0,399.2662,399.5573,399.2565,399.5282,331600.0
2023-04-17 12:30:00,411.71,411.78,411.57,411.57,286255.0,399.5282,399.5962,399.3924,399.3924,286255.0
2023-04-17 12:35:00,411.56,411.87,411.54,411.72,270557.0,399.3827,399.6835,399.3633,399.5379,270557.0
2023-04-17 12:40:00,411.71,411.97,411.69,411.81,358471.0,399.5282,399.7805,399.5088,399.6253,358471.0
2023-04-17 12:45:00,411.8,412.0,411.66,411.71,302928.0,399.6156,399.8096,399.4797,399.5282,302928.0
2023-04-17 12:50:00,411.69,411.79,411.5,411.6,275571.0,399.5088,399.6059,399.3244,399.4215,275571.0
2023-04-17 12:55:00,411.59,411.82,411.53,411.77,244478.0,399.4118,399.635,399.3535,399.5864,244478.0
2023-04-17 13:00:00,411.76,411.89,411.61,411.84,280859.0,399.5767,399.7029,399.4312,399.6544,280859.0
2023-04-17 13:05:00,411.84,411.85,411.42,411.57,288591.0,399.6544,399.6641,399.2468,399.3924,288591.0
2023-04-17 13:10:00,411.58,411.87,411.48,411.86,294825.0,399.4021,399.6835,399.305,399.6738,294825.0
2023-04-17 13:15:00,411.85,412.12,411.77,411.99,337051.0,399.6641,399.9261,399.5864,399.7999,337051.0
2023-04-17 13:20:00,411.99,412.07,411.8,411.87,330903.0,399.7999,399.8776,399.6156,399.6835,330903.0
2023-04-17 13:25:00,411.88,412.0,411.72,411.99,275842.0,399.6932,399.8096,399.5379,399.7999,275842.0
2023-04-17 13:30:00,411.98,412.1,411.94,412.03,290186.0,399.7902,399.9067,399.7514,399.8388,290186.0
2023-04-17 13:35:00,412.03,412.1,411.92,412.04,164894.0,399.8388,399.9067,399.732,399.8485,164894.0
2023-04-17 13:40:00,412.04,412.07,411.8,411.84,309734.0,399.8485,399.8776,399.6156,399.6544,309734.0
2023-04-17 13:45:00,411.83,411.93,411.74,411.85,398087.0,399.6447,399.7417,399.5573,399.6641,398087.0
2023-04-17 13:50:00,411.85,411.85,411.58,411.6,384549.0,399.6641,399.6641,399.4021,399.4215,384549.0
2023-04-17 13:55:00,411.58,411.59,411.23,411.32,864360.0,399.4021,399.4118,399.0624,399.1498,864360.0
2023-04-17 14:00:00,411.32,411.35,411.08,411.22,583188.0,399.1498,399.1789,398.9169,399.0527,583188.0
2023-04-17 14:05:00,411.21,411.34,411.14,411.3,365530.0,399.043,399.1692,398.9751,399.1304,365530.0
2023-04-17 14:10:00,411.3,411.6,411.21,411.46,551053.0,399.1304,399.4215,399.043,399.2856,551053.0
2023-04-17 14:15:00,411.46,411.52,411.33,411.42,304744.0,399.2856,399.3438,399.1595,399.2468,304744.0
2023-04-17 14:20:00,411.42,411.6,411.41,411.57,272402.0,399.2468,399.4215,399.2371,399.3924,272402.0
2023-04-17 14:25:00,411.57,411.69,411.47,411.64,228033.0,399.3924,399.5088,399.2953,399.4603,228033.0
2023-04-17 14:30:00,411.64,411.88,411.54,411.84,345627.0,399.4603,399.6932,399.3633,399.6544,345627.0
2023-04-17 14:35:00,411.84,411.94,411.76,411.94,317872.0,399.6544,399.7514,399.5767,399.7514,317872.0
2023-04-17 14:40:00,411.94,412.43,411.93,412.32,799604.0,399.7514,400.2269,399.7417,400.1202,799604.0
2023-04-17 14:45:00,412.33,412.55,412.32,412.49,694737.0,400.1299,400.3434,400.1202,400.2851,694737.0
2023-04-17 14:50:00,412.5,412.74,412.46,412.58,806312.0,400.2948,400.5277,400.256,400.3725,806312.0
2023-04-17 14:55:00,412.59,412.81,412.54,412.7,758691.0,400.3822,400.5957,400.3337,400.4889,758691.0
2023-04-17 15:00:00,412.7,413.0,412.7,412.93,759712.0,400.4889,400.7801,400.4889,400.7121,759712.0
2023-04-17 15:05:00,412.94,413.12,412.87,413.06,799551.0,400.7218,400.8965,400.6539,400.8383,799551.0
2023-04-17 15:10:00,413.06,413.15,412.93,412.99,844836.0,400.8383,400.9256,400.7121,400.7703,844836.0
2023-04-17 15:15:00,412.99,413.29,412.98,413.21,568887.0,400.7703,401.0615,400.7606,400.9838,568887.0
2023-04-17 15:20:00,413.2,413.38,413.2,413.36,678645.0,400.9741,401.1488,400.9741,401.1294,678645.0
2023-04-17 15:25:00,413.36,413.54,413.21,413.49,684171.0,401.1294,401.3041,400.9838,401.2556,684171.0
2023-04-17 15:30:00,413.49,413.55,413.29,413.38,963289.0,401.2556,401.3138,401.0615,401.1488,963289.0
2023-04-17 15:35:00,413.37,413.42,413.17,413.25,1061437.0,401.1391,401.1876,400.945,401.0227,1061437.0
2023-04-17 15:40:00,413.24,413.38,413.14,413.31,809653.0,401.013,401.1488,400.9159,401.0809,809653.0
2023-04-17 15:45:00,413.31,413.36,413.05,413.32,1153041.0,401.0809,401.1294,400.8286,401.0906,1153041.0
2023-04-17 15:50:00,413.33,413.82,413.27,413.72,1977450.0,401.1003,401.5758,401.0421,401.4787,1977450.0
2023-04-17 15:55:00,413.72,413.96,413.61,413.94,3493178.0,401.4787,401.7116,401.372,401.6922,3493178.0
2023-04-18 09:30:00,415.58,415.64,415.03,415.2,1365039.0,403.2837,403.3419,402.75,402.915,1365039.0
2023-04-18 09:35:00,415.21,415.45,415.14,415.35,702140.0,402.9247,403.1576,402.8567,403.0605,702140.0
2023-04-18 09:40:00,415.37,415.52,415.31,415.36,645862.0,403.0799,403.2255,403.0217,403.0702,645862.0
2023-04-18 09:45:00,415.35,415.72,415.29,415.58,717250.0,403.0605,403.4196,403.0023,403.2837,717250.0
2023-04-18 09:50:00,415.57,415.57,415.0,415.13,939373.0,403.274,403.274,402.7209,402.847,939373.0
2023-04-18 09:55:00,415.13,415.27,414.49,414.68,1233903.0,402.847,402.9829,402.226,402.4103,1233903.0
2023-04-18 10:00:00,414.68,414.71,413.83,413.99,1034573.0,402.4103,402.4395,401.5855,401.7408,1034573.0
2023-04-18 10:05:00,413.98,414.46,413.93,414.4,1274809.0,401.7311,402.1969,401.6825,402.1386,1274809.0
2023-04-18 10:10:00,414.41,414.46,414.03,414.21,507277.0,402.1483,402.1969,401.7796,401.9543,507277.0
2023-04-18 10:15:00,414.22,414.44,414.14,414.28,350855.0,401.964,402.1774,401.8863,402.0222,350855.0
2023-04-18 10:20:00,414.28,414.44,414.2,414.23,407309.0,402.0222,402.1774,401.9445,401.9737,407309.0
2023-04-18 10:25:00,414.23,414.26,413.35,413.51,1173823.0,401.9737,402.0028,401.1197,401.275,1173823.0
2023-04-18 10:30:00,413.51,413.51,412.93,413.11,1197655.0,401.275,401.275,400.7121,400.8868,1197655.0
2023-04-18 10:35:00,413.1,413.4,413.06,413.38,577471.0,400.8771,401.1682,400.8383,401.1488,577471.0
2023-04-18 10:40:00,413.39,413.75,413.33,413.73,677929.0,401.1585,401.5079,401.1003,401.4885,677929.0
2023-04-18 10:45:00,413.73,413.84,413.42,413.43,409986.0,401.4885,401.5952,401.1876,401.1973,409986.0
2023-04-18 10:50:00,413.42,413.63,413.0,413.31,713437.0,401.1876,401.3914,400.7801,401.0809,713437.0
2023-04-18 10:55:00,413.3,413.47,413.13,413.31,451451.0,401.0712,401.2361,400.9062,401.0809,451451.0
2023-04-18 11:00:00,413.31,413.66,413.26,413.33,506077.0,401.0809,401.4205,401.0324,401.1003,506077.0
2023-04-18 11:05:00,413.32,413.64,413.16,413.3,486599.0,401.0906,401.4011,400.9353,401.0712,486599.0
2023-04-18 11:10:00,413.29,413.53,413.04,413.3,382685.0,401.0615,401.2944,400.8189,401.0712,382685.0
2023-04-18 11:15:00,413.28,413.46,413.11,413.29,367184.0,401.0518,401.2264,400.8868,401.0615,367184.0
2023-04-18 11:20:00,413.29,413.32,412.99,413.06,609048.0,401.0615,401.0906,400.7703,400.8383,609048.0
2023-04-18 11:25:00,413.07,413.52,413.06,413.49,392817.0,400.848,401.2847,400.8383,401.2556,392817.0
2023-04-18 11:30:00,413.51,413.77,413.37,413.62,512883.0,401.275,401.5273,401.1391,401.3817,512883.0
2023-04-18 11:35:00,413.63,413.84,412.85,412.89,658173.0,401.3914,401.5952,400.6345,400.6733,658173.0
2023-04-18 11:40:00,412.86,413.41,412.78,413.32,563430.0,400.6442,401.1779,400.5666,401.0906,563430.0
2023-04-18 11:45:00,413.3,413.44,413.1,413.35,294530.0,401.0712,401.207,400.8771,401.1197,294530.0
2023-04-18 11:50:00,413.35,413.35,413.01,413.31,302185.0,401.1197,401.1197,400.7898,401.0809,302185.0
2023-04-18 11:55:00,413.31,413.34,413.05,413.22,217237.0,401.0809,401.11,400.8286,400.9935,217237.0
2023-04-18 12:00:00,413.24,413.59,413.11,413.49,334354.0,401.013,401.3526,400.8868,401.2556,334354.0
2023-04-18 12:05:00,413.49,413.76,413.41,413.74,278498.0,401.2556,401.5176,401.1779,401.4982,278498.0
2023-04-18 12:10:00,413.74,414.04,413.69,413.94,499209.0,401.4982,401.7893,401.4496,401.6922,499209.0
2023-04-18 12:15:00,413.95,414.0,413.73,413.92,386329.0,401.7019,401.7505,401.4885,401.6728,386329.0
2023-04-18 12:20:00,413.92,414.01,413.84,413.9,265636.0,401.6728,401.7602,401.5952,401.6534,265636.0
2023-04-18 12:25:00,413.88,414.19,413.84,414.17,404640.0,401.634,401.9348,401.5952,401.9154,404640.0
2023-04-18 12:30:00,414.17,414.25,414.01,414.14,308373.0,401.9154,401.9931,401.7602,401.8863,308373.0
2023-04-18 12:35:00,414.14,414.16,413.88,413.89,302674.0,401.8863,401.9057,401.634,401.6437,302674.0
2023-04-18 12:40:00,413.88,414.11,413.86,413.95,361083.0,401.634,401.8572,401.6146,401.7019,361083.0
2023-04-18 12:45:00,413.95,414.06,413.82,414.04,284633.0,401.7019,401.8087,401.5758,401.7893,284633.0
2023-04-18 12:50:00,414.04,414.16,413.57,413.85,515870.0,401.7893,401.9057,401.3332,401.6049,515870.0
2023-04-18 12:55:00,413.86,413.99,413.72,413.79,338523.0,401.6146,401.7408,401.4787,401.5467,338523.0
2023-04-18 13:00:00,413.79,413.86,413.65,413.85,243965.0,401.5467,401.6146,401.4108,401.6049,243965.0
2023-04-18 13:05:00,413.86,414.24,413.83,414.19,355959.0,401.6146,401.9834,401.5855,401.9348,355959.0
2023-04-18 13:10:00,414.2,414.22,413.83,413.95,432410.0,401.9445,401.964,401.5855,401.7019,432410.0
2023-04-18 13:15:00,413.94,413.99,413.74,413.82,399410.0,401.6922,401.7408,401.4982,401.5758,399410.0
2023-04-18 13:20:00,413.82,413.89,413.69,413.8,329333.0,401.5758,401.6437,401.4496,401.5564,329333.0
2023-04-18 13:25:00,413.79,413.86,413.66,413.67,343220.0,401.5467,401.6146,401.4205,401.4302,343220.0
2023-04-18 13:30:00,413.66,414.02,413.56,413.93,582171.0,401.4205,401.7699,401.3235,401.6825,582171.0
2023-04-18 13:35:00,413.92,414.12,413.92,413.99,386843.0,401.6728,401.8669,401.6728,401.7408,386843.0
2023-04-18 13:40:00,414.0,414.17,413.94,414.17,372226.0,401.7505,401.9154,401.6922,401.9154,372226.0
2023-04-18 13:45:00,414.16,414.46,414.11,414.31,629103.0,401.9057,402.1969,401.8572,402.0513,629103.0
2023-04-18 13:50:00,414.32,414.39,414.23,414.34,343151.0,402.061,402.1289,401.9737,402.0804,343151.0
2023-04-18 13:55:00,414.33,414.35,413.87,413.95,515247.0,402.0707,402.0901,401.6243,401.7019,515247.0
2023-04-18 14:00:00,413.96,414.14,413.86,414.06,809362.0,401.7116,401.8863,401.6146,401.8087,809362.0
2023-04-18 14:05:00,414.06,414.07,413.7,413.99,502152.0,401.8087,401.8184,401.4593,401.7408,502152.0
2023-04-18 14:10:00,414.0,414.24,413.85,414.1,423773.0,401.7505,401.9834,401.6049,401.8475,423773.0
2023-04-18 14:15:00,414.09,414.23,413.62,413.96,480760.0,401.8378,401.9737,401.3817,401.7116,480760.0
2023-04-18 14:20:00,413.96,414.27,413.91,414.24,333412.0,401.7116,402.0125,401.6631,401.9834,333412.0
2023-04-18 14:25:00,414.24,414.47,414.19,414.28,432870.0,401.9834,402.2066,401.9348,402.0222,432870.0
2023-04-18 14:30:00,414.28,414.38,414.19,414.31,413010.0,402.0222,402.1192,401.9348,402.0513,413010.0
2023-04-18 14:35:00,414.32,414.49,414.28,414.43,401375.0,402.061,402.226,402.0222,402.1677,401375.0
2023-04-18 14:40:00,414.42,414.42,413.96,414.08,455339.0,402.158,402.158,401.7116,401.8281,455339.0
2023-04-18 14:45:00,414.08,414.11,413.08,413.56,1028398.0,401.8281,401.8572,400.8577,401.3235,1028398.0
2023-04-18 14:50:00,413.55,413.67,413.27,413.56,591994.0,401.3138,401.4302,401.0421,401.3235,591994.0
2023-04-18 14:55:00,413.55,413.89,413.51,413.83,574777.0,401.3138,401.6437,401.275,401.5855,574777.0
2023-04-18 15:00:00,413.83,414.1,413.82,414.08,516399.0,401.5855,401.8475,401.5758,401.8281,516399.0
2023-04-18 15:05:00,414.09,414.31,414.08,414.19,622807.0,401.8378,402.0513,401.8281,401.9348,622807.0
2023-04-18 15:10:00,414.19,414.35,414.18,414.24,500759.0,401.9348,402.0901,401.9251,401.9834,500759.0
2023-04-18 15:15:00,414.24,414.32,414.06,414.3,619874.0,401.9834,402.061,401.8087,402.0416,619874.0
2023-04-18 15:20:00,414.3,414.42,414.07,414.11,512522.0,402.0416,402.158,401.8184,401.8572,512522.0
2023-04-18 15:25:00,414.11,414.16,413.84,414.07,637012.0,401.8572,401.9057,401.5952,401.8184,637012.0
2023-04-18 15:30:00,414.07,414.22,413.92,414.15,880788.0,401.8184,401.964,401.6728,401.896,880788.0
2023-04-18 15:35:00,414.16,414.28,414.03,414.1,432782.0,401.9057,402.0222,401.7796,401.8475,432782.0
2023-04-18 15:40:00,414.1,414.33,413.97,414.3,980643.0,401.8475,402.0707,401.7214,402.0416,980643.0
2023-04-18 15:45:00,414.3,414.39,414.17,414.24,1354971.0,402.0416,402.1289,401.9154,401.9834,1354971.0
2023-04-18 15:50:00,414.25,414.4,413.91,414.35,1482447.0,401.9931,402.1386,401.6631,402.0901,1482447.0
2023-04-18 15:55:00,414.36,414.6,414.2,414.22,3295669.0,402.0998,402.3327,401.9445,401.964,3295669.0
2023-04-19 09:30:00,412.22,412.74,412.16,412.49,1516073.0,400.0231,400.5277,399.9649,400.2851,1516073.0
2023-04-19 09:35:00,412.5,412.7,412.29,412.31,1021143.0,400.2948,400.4889,400.0911,400.1105,1021143.0
2023-04-19 09:40:00,412.31,412.46,412.2,412.34,1084903.0,400.1105,400.256,400.0037,400.1396,1084903.0
2023-04-19 09:45:00,412.35,412.57,412.23,412.31,668306.0,400.1493,400.3628,400.0328,400.1105,668306.0
2023-04-19 09:50:00,412.32,412.6,412.23,412.27,646412.0,400.1202,400.3919,400.0328,400.0717,646412.0
2023-04-19 09:55:00,412.27,412.59,412.23,412.3,507906.0,400.0717,400.3822,400.0328,400.1008,507906.0
2023-04-19 10:00:00,412.31,412.78,412.26,412.59,652089.0,400.1105,400.5666,400.0619,400.3822,652089.0
2023-04-19 10:05:00,412.59,412.86,412.35,412.84,686000.0,400.3822,400.6442,400.1493,400.6248,686000.0
2023-04-19 10:10:00,412.84,413.07,412.55,412.85,1069994.0,400.6248,400.848,400.3434,400.6345,1069994.0
2023-04-19 10:15:00,412.85,412.91,412.7,412.86,507984.0,400.6345,400.6927,400.4889,400.6442,507984.0
2023-04-19 10:20:00,412.85,412.99,412.56,412.61,585504.0,400.6345,400.7703,400.3531,400.4016,585504.0
2023-04-19 10:25:00,412.61,413.0,412.56,412.98,520552.0,400.4016,400.7801,400.3531,400.7606,520552.0
2023-04-19 10:30:00,412.99,413.18,412.87,413.0,581031.0,400.7703,400.9547,400.6539,400.7801,581031.0
2023-04-19 10:35:00,413.01,413.28,412.92,413.26,526970.0,400.7898,401.0518,400.7024,401.0324,526970.0
2023-04-19 10:40:00,413.26,413.55,413.06,413.51,827369.0,401.0324,401.3138,400.8383,401.275,827369.0
2023-04-19 10:45:00,413.52,413.59,413.07,413.17,692580.0,401.2847,401.3526,400.848,400.945,692580.0
2023-04-19 10:50:00,413.18,413.47,413.13,413.22,559677.0,400.9547,401.2361,400.9062,400.9935,559677.0
2023-04-19 10:55:00,413.22,413.42,413.19,413.32,465672.0,400.9935,401.1876,400.9644,401.0906,465672.0
2023-04-19 11:00:00,413.34,413.62,413.2,413.34,675845.0,401.11,401.3817,400.9741,401.11,675845.0
2023-04-19 11:05:00,413.34,413.43,413.21,413.31,690040.0,401.11,401.1973,400.9838,401.0809,690040.0
2023-04-19 11:10:00,413.31,413.53,413.24,413.52,569668.0,401.0809,401.2944,401.013,401.2847,569668.0
2023-04-19 11:15:00,413.52,413.61,413.39,413.47,411607.0,401.2847,401.372,401.1585,401.2361,411607.0
2023-04-19 11:20:00,413.46,413.54,413.14,413.3,520209.0,401.2264,401.3041,400.9159,401.0712,520209.0
2023-04-19 11:25:00,413.27,413.36,413.07,413.3,292559.0,401.0421,401.1294,400.848,401.0712,292559.0
2023-04-19 11:30:00,413.29,413.33,413.02,413.06,241605.0,401.0615,401.1003,400.7995,400.8383,241605.0
2023-04-19 11:35:00,413.05,413.53,412.97,413.45,368058.0,400.8286,401.2944,400.7509,401.2167,368058.0
2023-04-19 11:40:00,413.46,413.59,413.38,413.42,307827.0,401.2264,401.3526,401.1488,401.1876,307827.0
2023-04-19 11:45:00,413.43,413.52,413.29,413.38,306730.0,401.1973,401.2847,401.0615,401.1488,306730.0
2023-04-19 11:50:00,413.36,413.55,413.33,413.47,221916.0,401.1294,401.3138,401.1003,401.2361,221916.0
2023-04-19 11:55:00,413.48,413.79,413.45,413.72,578587.0,401.2459,401.5467,401.2167,401.4787,578587.0
2023-04-19 12:00:00,413.73,413.91,413.54,413.66,534219.0,401.4885,401.6631,401.3041,401.4205,534219.0
2023-04-19 12:05:00,413.66,413.83,413.53,413.73,404453.0,401.4205,401.5855,401.2944,401.4885,404453.0
2023-04-19 12:10:00,413.73,413.85,413.7,413.8,169114.0,401.4885,401.6049,401.4593,401.5564,169114.0
2023-04-19 12:15:00,413.81,413.99,413.77,413.79,351699.0,401.5661,401.7408,401.5273,401.5467,351699.0
2023-04-19 12:20:00,413.79,413.87,413.68,413.71,288869.0,401.5467,401.6243,401.4399,401.469,288869.0
2023-04-19 12:25:00,413.72,413.94,413.71,413.9,240573.0,401.4787,401.6922,401.469,401.6534,240573.0
2023-04-19 12:30:00,413.91,414.18,413.87,414.05,445940.0,401.6631,401.9251,401.6243,401.799,445940.0
2023-04-19 12:35:00,414.04,414.17,413.98,414.01,422987.0,401.7893,401.9154,401.7311,401.7602,422987.0
2023-04-19 12:40:00,414.01,414.21,413.99,414.05,361530.0,401.7602,401.9543,401.7408,401.799,361530.0
2023-04-19 12:45:00,414.06,414.13,413.89,413.95,318942.0,401.8087,401.8766,401.6437,401.7019,318942.0
2023-04-19 12:50:00,413.96,414.17,413.9,414.11,277855.0,401.7116,401.9154,401.6534,401.8572,277855.0
2023-04-19 12:55:00,414.11,414.13,414.01,414.03,196414.0,401.8572,401.8766,401.7602,401.7796,196414.0
2023-04-19 13:00:00,414.04,414.16,413.95,414.14,304901.0,401.7893,401.9057,401.7019,401.8863,304901.0
2023-04-19 13:05:00,414.14,414.45,414.13,414.32,580183.0,401.8863,402.1871,401.8766,402.061,580183.0
2023-04-19 13:10:00,414.32,414.44,414.28,414.4,357266.0,402.061,402.1774,402.0222,402.1386,357266.0
2023-04-19 13:15:00,414.4,414.42,413.84,413.94,689382.0,402.1386,402.158,401.5952,401.6922,689382.0
2023-04-19 13:20:00,413.96,414.13,413.84,414.09,437509.0,401.7116,401.8766,401.5952,401.8378,437509.0
2023-04-19 13:25:00,414.11,414.31,414.05,414.27,404155.0,401.8572,402.0513,401.799,402.0125,404155.0
2023-04-19 13:30:00,414.28,414.35,414.16,414.16,356640.0,402.0222,402.0901,401.9057,401.9057,356640.0
2023-04-19 13:35:00,414.15,414.25,414.01,414.14,532491.0,401.896,401.9931,401.7602,401.8863,532491.0
2023-04-19 13:40:00,414.13,414.3,414.11,414.15,231990.0,401.8766,402.0416,401.8572,401.896,231990.0
2023-04-19 13:45:00,414.15,414.17,414.02,414.17,327957.0,401.896,401.9154,401.7699,401.9154,327957.0
2023-04-19 13:50:00,414.16,414.41,414.14,414.37,323847.0,401.9057,402.1483,401.8863,402.1095,323847.0
2023-04-19 13:55:00,414.36,414.58,414.36,414.54,405724.0,402.0998,402.3133,402.0998,402.2745,405724.0
2023-04-19 14:00:00,414.54,415.08,414.24,414.25,1165281.0,402.2745,402.7985,401.9834,401.9931,1165281.0
2023-04-19 14:05:00,414.26,414.51,414.24,414.4,514920.0,402.0028,402.2454,401.9834,402.1386,514920.0
2023-04-19 14:10:00,414.39,414.46,414.29,414.37,316237.0,402.1289,402.1969,402.0319,402.1095,316237.0
2023-04-19 14:15:00,414.37,414.46,414.25,414.29,291447.0,402.1095,402.1969,401.9931,402.0319,291447.0
2023-04-19 14:20:00,414.3,414.53,414.27,414.53,226526.0,402.0416,402.2648,402.0125,402.2648,226526.0
2023-04-19 14:25:00,414.53,414.59,414.46,414.55,290832.0,402.2648,402.323,402.1969,402.2842,290832.0
2023-04-19 14:30:00,414.56,414.64,414.18,414.29,483899.0,402.2939,402.3715,401.9251,402.0319,483899.0
2023-04-19 14:35:00,414.29,414.42,414.22,414.41,308897.0,402.0319,402.158,401.964,402.1483,308897.0
2023-04-19 14:40:00,414.41,414.55,414.29,414.31,417752.0,402.1483,402.2842,402.0319,402.0513,417752.0
2023-04-19 14:45:00,414.32,414.5,414.18,414.48,350547.0,402.061,402.2357,401.9251,402.2163,350547.0
2023-04-19 14:50:00,414.48,414.49,414.28,414.4,334107.0,402.2163,402.226,402.0222,402.1386,334107.0
2023-04-19 14:55:00,414.39,414.57,414.32,414.53,269019.0,402.1289,402.3036,402.061,402.2648,269019.0
2023-04-19 15:00:00,414.53,414.57,414.27,414.44,378256.0,402.2648,402.3036,402.0125,402.1774,378256.0
2023-04-19 15:05:00,414.43,414.54,414.29,414.51,408225.0,402.1677,402.2745,402.0319,402.2454,408225.0
2023-04-19 15:10:00,414.52,414.71,414.44,414.66,484679.0,402.2551,402.4395,402.1774,402.3909,484679.0
2023-04-19 15:15:00,414.67,414.78,414.47,414.48,827665.0,402.4006,402.5074,402.2066,402.2163,827665.0
2023-04-19 15:20:00,414.47,414.63,414.44,414.63,412360.0,402.2066,402.3618,402.1774,402.3618,412360.0
2023-04-19 15:25:00,414.63,414.63,414.46,414.5,401798.0,402.3618,402.3618,402.1969,402.2357,401798.0
2023-04-19 15:30:00,414.5,414.64,414.34,414.34,509093.0,402.2357,402.3715,402.0804,402.0804,509093.0
2023-04-19 15:35:00,414.33,414.4,414.19,414.3,553737.0,402.0707,402.1386,401.9348,402.0416,553737.0
2023-04-19 15:40:00,414.3,414.46,414.12,414.14,1016268.0,402.0416,402.1969,401.8669,401.8863,1016268.0
2023-04-19 15:45:00,414.13,414.14,413.65,413.83,1564546.0,401.8766,401.8863,401.4108,401.5855,1564546.0
2023-04-19 15:50:00,413.82,414.06,413.63,413.97,1302261.0,401.5758,401.8087,401.3914,401.7214,1302261.0
2023-04-19 15:55:00,413.96,414.29,413.94,414.21,1899168.0,401.7116,402.0319,401.6922,401.9543,1899168.0
2023-04-20 09:30:00,411.21,411.75,411.08,411.74,2205439.0,399.043,399.567,398.9169,399.5573,2205439.0
2023-04-20 09:35:00,411.74,411.97,411.65,411.81,903614.0,399.5573,399.7805,399.47,399.6253,903614.0
2023-04-20 09:40:00,411.82,412.06,411.73,412.04,687085.0,399.635,399.8679,399.5476,399.8485,687085.0
2023-04-20 09:45:00,412.05,412.32,411.87,411.98,963227.0,399.8582,400.1202,399.6835,399.7902,963227.0
2023-04-20 09:50:00,411.99,412.06,411.66,411.85,868123.0,399.7999,399.8679,399.4797,399.6641,868123.0
2023-04-20 09:55:00,411.85,411.87,411.44,411.66,1124240.0,399.6641,399.6835,399.2662,399.4797,1124240.0
2023-04-20 10:00:00,411.65,411.9,411.36,411.67,1160831.0,399.47,399.7126,399.1886,399.4894,1160831.0
2023-04-20 10:05:00,411.67,412.2,411.6,411.99,814267.0,399.4894,400.0037,399.4215,399.7999,814267.0
2023-04-20 10:10:00,412.0,412.42,412.0,412.39,529100.0,399.8096,400.2172,399.8096,400.1881,529100.0
2023-04-20 10:15:00,412.37,412.51,412.1,412.3,761930.0,400.1687,400.3046,399.9067,400.1008,761930.0
2023-04-20 10:20:00,412.31,412.39,412.12,412.22,554121.0,400.1105,400.1881,399.9261,400.0231,554121.0
2023-04-20 10:25:00,412.21,412.42,412.17,412.24,451610.0,400.0134,400.2172,399.9746,400.0425,451610.0
2023-04-20 10:30:00,412.23,412.73,412.22,412.52,737846.0,400.0328,400.518,400.0231,400.3143,737846.0
2023-04-20 10:35:00,412.51,412.63,412.18,412.23,573671.0,400.3046,400.421,399.9843,400.0328,573671.0
2023-04-20 10:40:00,412.23,412.55,412.18,412.5,417201.0,400.0328,400.3434,399.9843,400.2948,417201.0
2023-04-20 10:45:00,412.5,412.78,412.44,412.67,478572.0,400.2948,400.5666,400.2366,400.4598,478572.0
2023-04-20 10:50:00,412.68,412.87,412.55,412.58,428086.0,400.4695,400.6539,400.3434,400.3725,428086.0
2023-04-20 10:55:00,412.57,412.74,412.5,412.72,306377.0,400.3628,400.5277,400.2948,400.5083,306377.0
2023-04-20 11:00:00,412.72,412.84,412.46,412.48,499883.0,400.5083,400.6248,400.256,400.2754,499883.0
2023-04-20 11:05:00,412.49,412.55,411.89,412.28,716157.0,400.2851,400.3434,399.7029,400.0814,716157.0
2023-04-20 11:10:00,412.26,412.54,412.23,412.46,439595.0,400.0619,400.3337,400.0328,400.256,439595.0
2023-04-20 11:15:00,412.46,412.46,412.16,412.24,418868.0,400.256,400.256,399.9649,400.0425,418868.0
2023-04-20 11:20:00,412.24,412.36,412.08,412.17,285936.0,400.0425,400.159,399.8873,399.9746,285936.0
2023-04-20 11:25:00,412.17,412.25,411.96,412.22,386292.0,399.9746,400.0522,399.7708,400.0231,386292.0
2023-04-20 11:30:00,412.21,412.31,411.85,411.89,453353.0,400.0134,400.1105,399.6641,399.7029,453353.0
2023-04-20 11:35:00,411.89,412.16,411.81,412.05,344319.0,399.7029,399.9649,399.6253,399.8582,344319.0
2023-04-20 11:40:00,412.05,412.45,412.0,412.4,547961.0,399.8582,400.2463,399.8096,400.1978,547961.0
2023-04-20 11:45:00,412.4,412.61,412.34,412.49,508846.0,400.1978,400.4016,400.1396,400.2851,508846.0
2023-04-20 11:50:00,412.47,412.61,412.34,412.54,312257.0,400.2657,400.4016,400.1396,400.3337,312257.0
2023-04-20 11:55:00,412.54,412.6,412.29,412.32,276870.0,400.3337,400.3919,400.0911,400.1202,276870.0
2023-04-20 12:00:00,412.31,412.38,412.03,412.06,264480.0,400.1105,400.1784,399.8388,399.8679,264480.0
2023-04-20 12:05:00,412.04,412.22,411.83,412.18,417178.0,399.8485,400.0231,399.6447,399.9843,417178.0
2023-04-20 12:10:00,412.18,412.46,412.17,412.43,272040.0,399.9843,400.256,399.9746,400.2269,272040.0
2023-04-20 12:15:00,412.43,412.49,412.31,412.44,237830.0,400.2269,400.2851,400.1105,400.2366,237830.0
2023-04-20 12:20:00,412.45,412.52,412.28,412.4,334752.0,400.2463,400.3143,400.0814,400.1978,334752.0
2023-04-20 12:25:00,412.4,412.69,412.33,412.64,381061.0,400.1978,400.4792,400.1299,400.4307,381061.0
2023-04-20 12:30:00,412.64,412.94,412.54,412.83,529150.0,400.4307,400.7218,400.3337,400.6151,529150.0
2023-04-20 12:35:00,412.84,413.15,412.76,412.77,594142.0,400.6248,400.9256,400.5472,400.5569,594142.0
2023-04-20 12:40:00,412.77,412.97,412.68,412.92,465426.0,400.5569,400.7509,400.4695,400.7024,465426.0
2023-04-20 12:45:00,412.92,413.11,412.89,412.96,391107.0,400.7024,400.8868,400.6733,400.7412,391107.0
2023-04-20 12:50:00,412.97,413.11,412.93,413.08,278377.0,400.7509,400.8868,400.7121,400.8577,278377.0
2023-04-20 12:55:00,413.08,413.32,413.02,413.24,420534.0,400.8577,401.0906,400.7995,401.013,420534.0
2023-04-20 13:00:00,413.26,413.36,413.1,413.25,563207.0,401.0324,401.1294,400.8771,401.0227,563207.0
2023-04-20 13:05:00,413.25,413.4,413.25,413.36,512926.0,401.0227,401.1682,401.0227,401.1294,512926.0
2023-04-20 13:10:00,413.36,413.59,413.32,413.56,592788.0,401.1294,401.3526,401.0906,401.3235,592788.0
2023-04-20 13:15:00,413.55,413.6,413.4,413.49,461364.0,401.3138,401.3623,401.1682,401.2556,461364.0
2023-04-20 13:20:00,413.49,413.54,413.3,413.49,450810.0,401.2556,401.3041,401.0712,401.2556,450810.0
2023-04-20 13:25:00,413.49,413.59,413.47,413.52,286826.0,401.2556,401.3526,401.2361,401.2847,286826.0
2023-04-20 13:30:00,413.53,413.69,413.4,413.49,575191.0,401.2944,401.4496,401.1682,401.2556,575191.0
2023-04-20 13:35:00,413.5,413.59,413.33,413.44,327170.0,401.2653,401.3526,401.1003,401.207,327170.0
2023-04-20 13:40:00,413.44,413.48,413.28,413.36,370411.0,401.207,401.2459,401.0518,401.1294,370411.0
2023-04-20 13:45:00,413.37,413.46,413.31,413.36,246784.0,401.1391,401.2264,401.0809,401.1294,246784.0
2023-04-20 13:50:00,413.36,413.7,413.27,413.65,510266.0,401.1294,401.4593,401.0421,401.4108,510266.0
2023-04-20 13:55:00,413.64,413.68,413.12,413.23,731546.0,401.4011,401.4399,400.8965,401.0032,731546.0
2023-04-20 14:00:00,413.22,413.25,412.88,413.05,850332.0,400.9935,401.0227,400.6636,400.8286,850332.0
2023-04-20 14:05:00,413.04,413.12,412.73,412.95,771482.0,400.8189,400.8965,400.518,400.7315,771482.0
2023-04-20 14:10:00,412.94,413.08,412.85,412.94,344874.0,400.7218,400.8577,400.6345,400.7218,344874.0
2023-04-20 14:15:00,412.94,412.97,412.6,412.77,616222.0,400.7218,400.7509,400.3919,400.5569,616222.0
2023-04-20 14:20:00,412.77,412.9,412.57,412.72,669687.0,400.5569,400.683,400.3628,400.5083,669687.0
2023-04-20 14:25:00,412.73,412.79,412.38,412.44,662449.0,400.518,400.5763,400.1784,400.2366,662449.0
2023-04-20 14:30:00,412.43,412.47,411.88,411.97,1159657.0,400.2269,400.2657,399.6932,399.7805,1159657.0
2023-04-20 14:35:00,411.97,412.0,411.44,411.65,874912.0,399.7805,399.8096,399.2662,399.47,874912.0
2023-04-20 14:40:00,411.64,411.65,411.14,411.27,1061838.0,399.4603,399.47,398.9751,399.1012,1061838.0
2023-04-20 14:45:00,411.28,411.59,411.19,411.27,1053711.0,399.1109,399.4118,399.0236,399.1012,1053711.0
2023-04-20 14:50:00,411.28,411.55,411.23,411.49,737795.0,399.1109,399.373,399.0624,399.3147,737795.0
2023-04-20 14:55:00,411.48,411.69,411.34,411.63,586355.0,399.305,399.5088,399.1692,399.4506,586355.0
2023-04-20 15:00:00,411.64,411.85,411.22,411.31,849110.0,399.4603,399.6641,399.0527,399.1401,849110.0
2023-04-20 15:05:00,411.3,411.34,411.04,411.25,889002.0,399.1304,399.1692,398.878,399.0818,889002.0
2023-04-20 15:10:00,411.25,411.25,410.61,410.65,1481763.0,399.0818,399.0818,398.4608,398.4996,1481763.0
2023-04-20 15:15:00,410.65,410.72,410.39,410.54,1403984.0,398.4996,398.5675,398.2473,398.3928,1403984.0
2023-04-20 15:20:00,410.55,410.77,410.34,410.6,1010931.0,398.4025,398.616,398.1988,398.4511,1010931.0
2023-04-20 15:25:00,410.61,410.76,410.27,410.36,1134717.0,398.4608,398.6063,398.1308,398.2182,1134717.0
2023-04-20 15:30:00,410.37,410.96,410.36,410.87,1139161.0,398.2279,398.8004,398.2182,398.7131,1139161.0
2023-04-20 15:35:00,410.87,410.99,410.48,410.95,1505064.0,398.7131,398.8295,398.3346,398.7907,1505064.0
2023-04-20 15:40:00,410.96,411.02,410.58,410.62,932962.0,398.8004,398.8586,398.4317,398.4705,932962.0
2023-04-20 15:45:00,410.62,410.89,410.58,410.86,956674.0,398.4705,398.7325,398.4317,398.7034,956674.0
2023-04-20 15:50:00,410.85,411.41,410.5,411.4,2290584.0,398.6937,399.2371,398.354,399.2274,2290584.0
2023-04-20 15:55:00,411.41,411.95,411.41,411.88,3933467.0,399.2371,399.7611,399.2371,399.6932,3933467.0
2023-04-21 09:30:00,412.2,412.28,411.74,411.8,1469835.0,400.0037,400.0814,399.5573,399.6156,1469835.0
2023-04-21 09:35:00,411.8,412.04,411.74,411.8,830787.0,399.6156,399.8485,399.5573,399.6156,830787.0
2023-04-21 09:40:00,411.8,412.14,411.77,411.96,548468.0,399.6156,399.9455,399.5864,399.7708,548468.0
2023-04-21 09:45:00,411.97,412.26,411.77,412.01,794290.0,399.7805,400.0619,399.5864,399.8193,794290.0
2023-04-21 09:50:00,412.02,412.03,411.24,411.45,1560609.0,399.829,399.8388,399.0721,399.2759,1560609.0
2023-04-21 09:55:00,411.45,411.47,410.91,410.95,802158.0,399.2759,399.2953,398.7519,398.7907,802158.0
2023-04-21 10:00:00,410.94,410.99,410.44,410.66,942890.0,398.781,398.8295,398.2958,398.5093,942890.0
2023-04-21 10:05:00,410.68,411.18,410.62,411.06,805550.0,398.5287,399.0139,398.4705,398.8975,805550.0
2023-04-21 10:10:00,411.07,411.54,411.02,411.46,698580.0,398.9072,399.3633,398.8586,399.2856,698580.0
2023-04-21 10:15:00,411.47,412.12,411.31,411.96,1031846.0,399.2953,399.9261,399.1401,399.7708,1031846.0
2023-04-21 10:20:00,411.96,412.23,411.87,412.06,1140574.0,399.7708,400.0328,399.6835,399.8679,1140574.0
2023-04-21 10:25:00,412.06,412.44,411.99,412.07,805817.0,399.8679,400.2366,399.7999,399.8776,805817.0
2023-04-21 10:30:00,412.06,412.29,411.89,412.06,648229.0,399.8679,400.0911,399.7029,399.8679,648229.0
2023-04-21 10:35:00,412.05,412.07,411.5,411.56,551321.0,399.8582,399.8776,399.3244,399.3827,551321.0
2023-04-21 10:40:00,411.56,411.58,410.45,410.52,985583.0,399.3827,399.4021,398.3055,398.3734,985583.0
2023-04-21 10:45:00,410.53,410.71,410.17,410.66,1676472.0,398.3831,398.5578,398.0338,398.5093,1676472.0
2023-04-21 10:50:00,410.67,410.92,410.46,410.7,921223.0,398.519,398.7616,398.3152,398.5481,921223.0
2023-04-21 10:55:00,410.7,410.87,410.54,410.82,469519.0,398.5481,398.7131,398.3928,398.6646,469519.0
2023-04-21 11:00:00,410.84,411.64,410.74,411.59,892434.0,398.684,399.4603,398.5869,399.4118,892434.0
2023-04-21 11:05:00,411.6,411.63,411.21,411.3,785334.0,399.4215,399.4506,399.043,399.1304,785334.0
2023-04-21 11:10:00,411.31,411.45,411.11,411.3,500237.0,399.1401,399.2759,398.946,399.1304,500237.0
2023-04-21 11:15:00,411.28,411.46,411.04,411.15,427242.0,399.1109,399.2856,398.878,398.9848,427242.0
2023-04-21 11:20:00,411.15,411.45,411.05,411.34,285526.0,398.9848,399.2759,398.8877,399.1692,285526.0
2023-04-21 11:25:00,411.34,411.47,411.05,411.28,403445.0,399.1692,399.2953,398.8877,399.1109,403445.0
2023-04-21 11:30:00,411.29,411.68,411.22,411.66,556116.0,399.1206,399.4991,399.0527,399.4797,556116.0
2023-04-21 11:35:00,411.67,411.69,411.16,411.36,512016.0,399.4894,399.5088,398.9945,399.1886,512016.0
2023-04-21 11:40:00,411.37,411.95,411.36,411.62,608921.0,399.1983,399.7611,399.1886,399.4409,608921.0
2023-04-21 11:45:00,411.61,411.74,410.83,410.87,507517.0,399.4312,399.5573,398.6743,398.7131,507517.0
2023-04-21 11:50:00,410.85,411.24,410.82,411.19,341546.0,398.6937,399.0721,398.6646,399.0236,341546.0
2023-04-21 11:55:00,411.21,411.76,411.19,411.75,345694.0,399.043,399.5767,399.0236,399.567,345694.0
2023-04-21 12:00:00,411.75,411.81,411.61,411.74,329315.0,399.567,399.6253,399.4312,399.5573,329315.0
2023-04-21 12:05:00,411.74,412.02,411.49,411.55,485153.0,399.5573,399.829,399.3147,399.373,485153.0
2023-04-21 12:10:00,411.55,411.79,411.39,411.67,300464.0,399.373,399.6059,399.2177,399.4894,300464.0
2023-04-21 12:15:00,411.66,411.94,411.64,411.91,272472.0,399.4797,399.7514,399.4603,399.7223,272472.0
2023-04-21 12:20:00,411.92,411.98,411.47,411.79,419353.0,399.732,399.7902,399.2953,399.6059,419353.0
2023-04-21 12:25:00,411.78,411.78,411.38,411.46,238077.0,399.5962,399.5962,399.208,399.2856,238077.0
2023-04-21 12:30:00,411.45,411.6,411.25,411.5,352956.0,399.2759,399.4215,399.0818,399.3244,352956.0
2023-04-21 12:35:00,411.5,411.63,411.31,411.42,375399.0,399.3244,399.4506,399.1401,399.2468,375399.0
2023-04-21 12:40:00,411.42,411.47,411.28,411.44,377169.0,399.2468,399.2953,399.1109,399.2662,377169.0
2023-04-21 12:45:00,411.43,411.65,411.39,411.53,304160.0,399.2565,399.47,399.2177,399.3535,304160.0
2023-04-21 12:50:00,411.52,411.72,411.35,411.59,341456.0,399.3438,399.5379,399.1789,399.4118,341456.0
2023-04-21 12:55:00,411.59,411.76,411.54,411.61,243733.0,399.4118,399.5767,399.3633,399.4312,243733.0
2023-04-21 13:00:00,411.61,411.86,411.53,411.67,316161.0,399.4312,399.6738,399.3535,399.4894,316161.0
2023-04-21 13:05:00,411.68,412.0,411.67,411.96,338249.0,399.4991,399.8096,399.4894,399.7708,338249.0
2023-04-21 13:10:00,411.96,412.02,411.66,411.77,292554.0,399.7708,399.829,399.4797,399.5864,292554.0
2023-04-21 13:15:00,411.77,411.85,411.38,411.42,493184.0,399.5864,399.6641,399.208,399.2468,493184.0
2023-04-21 13:20:00,411.43,411.56,411.34,411.47,346388.0,399.2565,399.3827,399.1692,399.2953,346388.0
2023-04-21 13:25:00,411.47,411.61,411.4,411.53,255162.0,399.2953,399.4312,399.2274,399.3535,255162.0
2023-04-21 13:30:00,411.54,411.91,411.52,411.69,372108.0,399.3633,399.7223,399.3438,399.5088,372108.0
2023-04-21 13:35:00,411.69,411.93,411.69,411.89,313409.0,399.5088,399.7417,399.5088,399.7029,313409.0
2023-04-21 13:40:00,411.89,412.26,411.89,412.11,660188.0,399.7029,400.0619,399.7029,399.9164,660188.0
2023-04-21 13:45:00,412.12,412.29,412.07,412.22,405960.0,399.9261,400.0911,399.8776,400.0231,405960.0
2023-04-21 13:50:00,412.22,412.34,412.09,412.17,487725.0,400.0231,400.1396,399.897,399.9746,487725.0
2023-04-21 13:55:00,412.17,412.39,412.03,412.22,489404.0,399.9746,400.1881,399.8388,400.0231,489404.0
2023-04-21 14:00:00,412.23,412.63,412.22,412.5,502360.0,400.0328,400.421,400.0231,400.2948,502360.0
2023-04-21 14:05:00,412.5,412.58,412.38,412.43,534440.0,400.2948,400.3725,400.1784,400.2269,534440.0
2023-04-21 14:10:00,412.43,412.68,412.42,412.56,329916.0,400.2269,400.4695,400.2172,400.3531,329916.0
2023-04-21 14:15:00,412.55,412.67,412.3,412.32,448394.0,400.3434,400.4598,400.1008,400.1202,448394.0
2023-04-21 14:20:00,412.33,412.48,412.29,412.37,398114.0,400.1299,400.2754,400.0911,400.1687,398114.0
2023-04-21 14:25:00,412.37,412.44,412.21,412.33,470655.0,400.1687,400.2366,400.0134,400.1299,470655.0
2023-04-21 14:30:00,412.33,412.48,411.98,412.11,686201.0,400.1299,400.2754,399.7902,399.9164,686201.0
2023-04-21 14:35:00,412.1,412.11,411.84,412.04,504688.0,399.9067,399.9164,399.6544,399.8485,504688.0
2023-04-21 14:40:00,412.03,412.16,411.92,411.96,462581.0,399.8388,399.9649,399.732,399.7708,462581.0
2023-04-21 14:45:00,411.97,412.03,411.72,412.02,609710.0,399.7805,399.8388,399.5379,399.829,609710.0
2023-04-21 14:50:00,412.02,412.02,411.83,411.91,423466.0,399.829,399.829,399.6447,399.7223,423466.0
2023-04-21 14:55:00,411.9,412.08,411.83,412.02,295965.0,399.7126,399.8873,399.6447,399.829,295965.0
2023-04-21 15:00:00,412.02,412.21,411.74,411.77,560122.0,399.829,400.0134,399.5573,399.5864,560122.0
2023-04-21 15:05:00,411.77,411.83,411.36,411.69,707163.0,399.5864,399.6447,399.1886,399.5088,707163.0
2023-04-21 15:10:00,411.7,411.78,411.5,411.51,531355.0,399.5185,399.5962,399.3244,399.3341,531355.0
2023-04-21 15:15:00,411.51,411.72,411.46,411.58,569363.0,399.3341,399.5379,399.2856,399.4021,569363.0
2023-04-21 15:20:00,411.58,411.86,411.57,411.72,627664.0,399.4021,399.6738,399.3924,399.5379,627664.0
2023-04-21 15:25:00,411.73,411.84,411.59,411.82,724950.0,399.5476,399.6544,399.4118,399.635,724950.0
2023-04-21 15:30:00,411.83,412.01,411.73,411.89,529756.0,399.6447,399.8193,399.5476,399.7029,529756.0
2023-04-21 15:35:00,411.89,412.03,411.77,411.78,540992.0,399.7029,399.8388,399.5864,399.5962,540992.0
2023-04-21 15:40:00,411.77,411.97,411.57,411.69,1092491.0,399.5864,399.7805,399.3924,399.5088,1092491.0
2023-04-21 15:45:00,411.69,411.88,411.52,411.75,1167341.0,399.5088,399.6932,399.3438,399.567,1167341.0
2023-04-21 15:50:00,411.76,412.1,411.7,412.09,1397476.0,399.5767,399.9067,399.5185,399.897,1397476.0
2023-04-21 15:55:00,412.08,412.38,412.05,412.18,3720728.0,399.8873,400.1784,399.8582,399.9843,3720728.0
2023-04-24 09:30:00,411.99,412.64,411.94,412.43,1570267.0,399.7999,400.4307,399.7514,400.2269,1570267.0
2023-04-24 09:35:00,412.42,412.69,412.25,412.51,620049.0,400.2172,400.4792,400.0522,400.3046,620049.0
2023-04-24 09:40:00,412.5,412.95,412.5,412.78,777432.0,400.2948,400.7315,400.2948,400.5666,777432.0
2023-04-24 09:45:00,412.77,412.95,412.69,412.82,629602.0,400.5569,400.7315,400.4792,400.6054,629602.0
2023-04-24 09:50:00,412.83,412.93,412.66,412.85,499925.0,400.6151,400.7121,400.4501,400.6345,499925.0
2023-04-24 09:55:00,412.87,412.89,412.64,412.69,479460.0,400.6539,400.6733,400.4307,400.4792,479460.0
2023-04-24 10:00:00,412.7,412.87,412.39,412.64,691719.0,400.4889,400.6539,400.1881,400.4307,691719.0
2023-04-24 10:05:00,412.64,412.66,412.39,412.57,408939.0,400.4307,400.4501,400.1881,400.3628,408939.0
2023-04-24 10:10:00,412.58,413.02,412.45,412.72,548917.0,400.3725,400.7995,400.2463,400.5083,548917.0
2023-04-24 10:15:00,412.74,412.88,412.56,412.79,446808.0,400.5277,400.6636,400.3531,400.5763,446808.0
2023-04-24 10:20:00,412.79,412.93,412.7,412.91,325613.0,400.5763,400.7121,400.4889,400.6927,325613.0
2023-04-24 10:25:00,412.91,412.96,412.69,412.95,373209.0,400.6927,400.7412,400.4792,400.7315,373209.0
2023-04-24 10:30:00,412.96,413.07,412.57,412.58,637981.0,400.7412,400.848,400.3628,400.3725,637981.0
2023-04-24 10:35:00,412.57,412.58,411.77,411.94,1018292.0,400.3628,400.3725,399.5864,399.7514,1018292.0
2023-04-24 10:40:00,411.93,412.02,411.39,411.49,1612214.0,399.7417,399.829,399.2177,399.3147,1612214.0
2023-04-24 10:45:00,411.48,411.81,411.38,411.73,797334.0,399.305,399.6253,399.208,399.5476,797334.0
2023-04-24 10:50:00,411.72,411.9,411.58,411.74,486580.0,399.5379,399.7126,399.4021,399.5573,486580.0
2023-04-24 10:55:00,411.74,411.8,411.58,411.62,340679.0,399.5573,399.6156,399.4021,399.4409,340679.0
2023-04-24 11:00:00,411.6,411.72,411.33,411.53,477886.0,399.4215,399.5379,399.1595,399.3535,477886.0
2023-04-24 11:05:00,411.53,411.67,411.31,411.31,401628.0,399.3535,399.4894,399.1401,399.1401,401628.0
2023-04-24 11:10:00,411.32,411.58,411.28,411.31,533470.0,399.1498,399.4021,399.1109,399.1401,533470.0
2023-04-24 11:15:00,411.29,411.57,411.12,411.52,660938.0,399.1206,399.3924,398.9557,399.3438,660938.0
2023-04-24 11:20:00,411.53,411.6,411.29,411.37,425707.0,399.3535,399.4215,399.1206,399.1983,425707.0
2023-04-24 11:25:00,411.37,411.5,411.16,411.23,461797.0,399.1983,399.3244,398.9945,399.0624,461797.0
2023-04-24 11:30:00,411.23,411.52,411.16,411.38,516980.0,399.0624,399.3438,398.9945,399.208,516980.0
2023-04-24 11:35:00,411.38,411.45,411.16,411.21,493681.0,399.208,399.2759,398.9945,399.043,493681.0
2023-04-24 11:40:00,411.2,411.22,410.79,410.95,727188.0,399.0333,399.0527,398.6354,398.7907,727188.0
2023-04-24 11:45:00,410.94,411.13,410.84,411.04,751497.0,398.781,398.9654,398.684,398.878,751497.0
2023-04-24 11:50:00,411.04,411.11,410.84,410.88,477632.0,398.878,398.946,398.684,398.7228,477632.0
2023-04-24 11:55:00,410.87,411.0,410.82,410.91,341847.0,398.7131,398.8392,398.6646,398.7519,341847.0
2023-04-24 12:00:00,410.92,411.23,410.84,411.23,478267.0,398.7616,399.0624,398.684,399.0624,478267.0
2023-04-24 12:05:00,411.22,411.25,410.93,410.94,310602.0,399.0527,399.0818,398.7713,398.781,310602.0
2023-04-24 12:10:00,410.95,411.04,410.79,410.8,293633.0,398.7907,398.878,398.6354,398.6451,293633.0
2023-04-24 12:15:00,410.81,411.07,410.6,411.07,549969.0,398.6549,398.9072,398.4511,398.9072,549969.0
2023-04-24 12:20:00,411.07,411.33,411.02,411.32,383909.0,398.9072,399.1595,398.8586,399.1498,383909.0
2023-04-24 12:25:00,411.32,411.43,411.26,411.39,326494.0,399.1498,399.2565,399.0915,399.2177,326494.0
2023-04-24 12:30:00,411.4,411.53,411.33,411.36,357080.0,399.2274,399.3535,399.1595,399.1886,357080.0
2023-04-24 12:35:00,411.36,411.63,411.36,411.62,443059.0,399.1886,399.4506,399.1886,399.4409,443059.0
2023-04-24 12:40:00,411.63,411.64,411.5,411.51,259446.0,399.4506,399.4603,399.3244,399.3341,259446.0
2023-04-24 12:45:00,411.51,411.64,411.38,411.64,351922.0,399.3341,399.4603,399.208,399.4603,351922.0
2023-04-24 12:50:00,411.64,411.75,411.51,411.57,337293.0,399.4603,399.567,399.3341,399.3924,337293.0
2023-04-24 12:55:00,411.58,411.72,411.52,411.69,276032.0,399.4021,399.5379,399.3438,399.5088,276032.0
2023-04-24 13:00:00,411.69,411.7,411.45,411.61,300389.0,399.5088,399.5185,399.2759,399.4312,300389.0
2023-04-24 13:05:00,411.61,411.61,411.4,411.44,208883.0,399.4312,399.4312,399.2274,399.2662,208883.0
2023-04-24 13:10:00,411.44,411.68,411.38,411.68,331572.0,399.2662,399.4991,399.208,399.4991,331572.0
2023-04-24 13:15:00,411.68,411.69,411.42,411.51,236082.0,399.4991,399.5088,399.2468,399.3341,236082.0
2023-04-24 13:20:00,411.52,411.63,411.46,411.57,281863.0,399.3438,399.4506,399.2856,399.3924,281863.0
2023-04-24 13:25:00,411.59,411.82,411.58,411.76,269216.0,399.4118,399.635,399.4021,399.5767,269216.0
2023-04-24 13:30:00,411.76,411.95,411.7,411.76,385755.0,399.5767,399.7611,399.5185,399.5767,385755.0
2023-04-24 13:35:00,411.77,411.97,411.7,411.88,327088.0,399.5864,399.7805,399.5185,399.6932,327088.0
2023-04-24 13:40:00,411.89,411.99,411.86,411.94,334986.0,399.7029,399.7999,399.6738,399.7514,334986.0
2023-04-24 13:45:00,411.95,411.99,411.85,411.96,360929.0,399.7611,399.7999,399.6641,399.7708,360929.0
2023-04-24 13:50:00,411.95,412.2,411.94,412.17,734361.0,399.7611,400.0037,399.7514,399.9746,734361.0
2023-04-24 13:55:00,412.18,412.3,412.14,412.17,706049.0,399.9843,400.1008,399.9455,399.9746,706049.0
2023-04-24 14:00:00,412.18,412.4,412.17,412.28,640222.0,399.9843,400.1978,399.9746,400.0814,640222.0
2023-04-24 14:05:00,412.29,412.39,412.04,412.08,683697.0,400.0911,400.1881,399.8485,399.8873,683697.0
2023-04-24 14:10:00,412.07,412.26,412.02,412.19,439043.0,399.8776,400.0619,399.829,399.994,439043.0
2023-04-24 14:15:00,412.2,412.34,412.04,412.09,603627.0,400.0037,400.1396,399.8485,399.897,603627.0
2023-04-24 14:20:00,412.09,412.23,411.94,411.96,389110.0,399.897,400.0328,399.7514,399.7708,389110.0
2023-04-24 14:25:00,411.94,412.06,411.87,412.0,284882.0,399.7514,399.8679,399.6835,399.8096,284882.0
2023-04-24 14:30:00,412.02,412.14,411.76,411.89,410105.0,399.829,399.9455,399.5767,399.7029,410105.0
2023-04-24 14:35:00,411.87,411.98,411.76,411.78,283720.0,399.6835,399.7902,399.5767,399.5962,283720.0
2023-04-24 14:40:00,411.79,411.87,411.73,411.83,215960.0,399.6059,399.6835,399.5476,399.6447,215960.0
2023-04-24 14:45:00,411.82,411.95,411.7,411.94,339128.0,399.635,399.7611,399.5185,399.7514,339128.0
2023-04-24 14:50:00,411.94,412.09,411.89,412.03,357086.0,399.7514,399.897,399.7029,399.8388,357086.0
2023-04-24 14:55:00,412.02,412.12,412.0,412.09,290671.0,399.829,399.9261,399.8096,399.897,290671.0
2023-04-24 15:00:00,412.1,412.31,412.1,412.2,553265.0,399.9067,400.1105,399.9067,400.0037,553265.0
2023-04-24 15:05:00,412.19,412.34,412.09,412.31,344602.0,399.994,400.1396,399.897,400.1105,344602.0
2023-04-24 15:10:00,412.31,412.55,412.29,412.48,657463.0,400.1105,400.3434,400.0911,400.2754,657463.0
2023-04-24 15:15:00,412.48,412.5,412.2,412.37,496011.0,400.2754,400.2948,400.0037,400.1687,496011.0
2023-04-24 15:20:00,412.37,412.42,412.18,412.23,386990.0,400.1687,400.2172,399.9843,400.0328,386990.0
2023-04-24 15:25:00,412.23,412.44,412.18,412.29,405985.0,400.0328,400.2366,399.9843,400.0911,405985.0
2023-04-24 15:30:00,412.3,412.53,412.24,412.38,621134.0,400.1008,400.324,400.0425,400.1784,621134.0
2023-04-24 15:35:00,412.38,412.51,412.15,412.27,998348.0,400.1784,400.3046,399.9552,400.0717,998348.0
2023-04-24 15:40:00,412.26,412.46,412.21,412.29,741569.0,400.0619,400.256,400.0134,400.0911,741569.0
2023-04-24 15:45:00,412.29,412.61,412.28,412.61,1016948.0,400.0911,400.4016,400.0814,400.4016,1016948.0
2023-04-24 15:50:00,412.61,412.61,411.9,412.33,1808984.0,400.4016,400.4016,399.7126,400.1299,1808984.0
2023-04-24 15:55:00,412.33,412.64,412.2,412.63,4023198.0,400.1299,400.4307,400.0037,400.421,4023198.0
2023-04-25 09:30:00,410.59,411.01,410.55,410.91,1375052.0,398.4414,398.8489,398.4025,398.7519,1375052.0
2023-04-25 09:35:00,410.91,411.06,410.76,410.95,727394.0,398.7519,398.8975,398.6063,398.7907,727394.0
2023-04-25 09:40:00,410.95,411.16,410.89,411.08,654094.0,398.7907,398.9945,398.7325,398.9169,654094.0
2023-04-25 09:45:00,411.09,411.09,410.04,410.3,1611631.0,398.9266,398.9266,397.9076,398.1599,1611631.0
2023-04-25 09:50:00,410.3,410.41,410.11,410.2,766089.0,398.1599,398.2667,397.9756,398.0629,766089.0
2023-04-25 09:55:00,410.2,410.37,410.1,410.28,832349.0,398.0629,398.2279,397.9659,398.1405,832349.0
2023-04-25 10:00:00,410.27,410.79,410.16,410.31,1108413.0,398.1308,398.6354,398.0241,398.1696,1108413.0
2023-04-25 10:05:00,410.32,410.61,410.11,410.27,749105.0,398.1793,398.4608,397.9756,398.1308,749105.0
2023-04-25 10:10:00,410.25,410.25,409.48,409.74,1277289.0,398.1114,398.1114,397.3642,397.6165,1277289.0
2023-04-25 10:15:00,409.73,409.92,409.55,409.83,722987.0,397.6068,397.7912,397.4321,397.7038,722987.0
2023-04-25 10:20:00,409.82,409.83,409.49,409.63,797570.0,397.6941,397.7038,397.3739,397.5098,797570.0
2023-04-25 10:25:00,409.63,409.86,409.42,409.67,949612.0,397.5098,397.733,397.306,397.5486,949612.0
2023-04-25 10:30:00,409.67,409.71,409.25,409.25,839411.0,397.5486,397.5874,397.141,397.141,839411.0
2023-04-25 10:35:00,409.25,409.45,409.13,409.37,831916.0,397.141,397.3351,397.0246,397.2575,831916.0
2023-04-25 10:40:00,409.36,409.59,409.34,409.4,709369.0,397.2478,397.4709,397.2283,397.2866,709369.0
2023-04-25 10:45:00,409.4,409.89,409.32,409.87,739809.0,397.2866,397.7621,397.2089,397.7427,739809.0
2023-04-25 10:50:00,409.87,409.97,409.67,409.69,548319.0,397.7427,397.8397,397.5486,397.568,548319.0
2023-04-25 10:55:00,409.68,409.92,409.64,409.83,432030.0,397.5583,397.7912,397.5195,397.7038,432030.0
2023-04-25 11:00:00,409.84,410.01,409.64,409.75,531897.0,397.7136,397.8785,397.5195,397.6262,531897.0
2023-04-25 11:05:00,409.75,410.0,409.6,410.0,474063.0,397.6262,397.8688,397.4807,397.8688,474063.0
2023-04-25 11:10:00,410.01,410.18,409.97,410.13,518816.0,397.8785,398.0435,397.8397,397.995,518816.0
2023-04-25 11:15:00,410.12,410.32,410.05,410.31,316077.0,397.9853,398.1793,397.9173,398.1696,316077.0
2023-04-25 11:20:00,410.31,410.41,409.7,409.73,844606.0,398.1696,398.2667,397.5777,397.6068,844606.0
2023-04-25 11:25:00,409.73,409.83,409.52,409.58,454719.0,397.6068,397.7038,397.403,397.4612,454719.0
2023-04-25 11:30:00,409.56,409.57,409.18,409.27,754495.0,397.4418,397.4515,397.0731,397.1604,754495.0
2023-04-25 11:35:00,409.27,409.34,409.12,409.19,618494.0,397.1604,397.2283,397.0149,397.0828,618494.0
2023-04-25 11:40:00,409.19,409.37,409.04,409.26,649069.0,397.0828,397.2575,396.9372,397.1507,649069.0
2023-04-25 11:45:00,409.26,409.49,409.24,409.36,584154.0,397.1507,397.3739,397.1313,397.2478,584154.0
2023-04-25 11:50:00,409.38,409.39,409.02,409.07,585334.0,397.2672,397.2769,396.9178,396.9663,585334.0
2023-04-25 11:55:00,409.06,409.16,408.95,409.04,429706.0,396.9566,397.0537,396.8499,396.9372,429706.0
2023-04-25 12:00:00,409.03,409.21,408.84,408.94,614466.0,396.9275,397.1022,396.7431,396.8402,614466.0
2023-04-25 12:05:00,408.94,409.04,408.85,409.0,381143.0,396.8402,396.9372,396.7528,396.8984,381143.0
2023-04-25 12:10:00,409.01,409.04,408.84,408.91,722989.0,396.9081,396.9372,396.7431,396.8111,722989.0
2023-04-25 12:15:00,408.91,409.14,408.84,409.07,503728.0,396.8111,397.0343,396.7431,396.9663,503728.0
2023-04-25 12:20:00,409.08,409.29,409.08,409.09,449159.0,396.976,397.1798,396.976,396.9857,449159.0
2023-04-25 12:25:00,409.1,409.11,408.87,408.91,456451.0,396.9954,397.0052,396.7723,396.8111,456451.0
2023-04-25 12:30:00,408.9,408.93,408.59,408.63,456754.0,396.8014,396.8305,396.5005,396.5394,456754.0
2023-04-25 12:35:00,408.63,408.75,408.56,408.66,430270.0,396.5394,396.6558,396.4714,396.5685,430270.0
2023-04-25 12:40:00,408.66,409.01,408.66,408.96,413315.0,396.5685,396.9081,396.5685,396.8596,413315.0
2023-04-25 12:45:00,408.96,408.99,408.68,408.71,296488.0,396.8596,396.8887,396.5879,396.617,296488.0
2023-04-25 12:50:00,408.72,408.8,408.49,408.53,392520.0,396.6267,396.7043,396.4035,396.4423,392520.0
2023-04-25 12:55:00,408.53,408.69,408.43,408.65,441764.0,396.4423,396.5976,396.3453,396.5588,441764.0
2023-04-25 13:00:00,408.65,408.91,408.61,408.8,403921.0,396.5588,396.8111,396.5199,396.7043,403921.0
2023-04-25 13:05:00,408.79,408.91,408.46,408.47,429333.0,396.6946,396.8111,396.3744,396.3841,429333.0
2023-04-25 13:10:00,408.47,408.61,407.87,407.88,704867.0,396.3841,396.5199,395.8018,395.8115,704867.0
2023-04-25 13:15:00,407.88,407.96,406.97,407.47,1857197.0,395.8115,395.8892,394.9285,395.4137,1857197.0
2023-04-25 13:20:00,407.47,407.67,407.1,407.28,1272381.0,395.4137,395.6078,395.0546,395.2293,1272381.0
2023-04-25 13:25:00,407.3,407.57,407.08,407.53,826210.0,395.2487,395.5107,395.0352,395.4719,826210.0
2023-04-25 13:30:00,407.52,407.52,407.17,407.27,651783.0,395.4622,395.4622,395.1226,395.2196,651783.0
2023-04-25 13:35:00,407.27,407.55,407.27,407.32,347290.0,395.2196,395.4913,395.2196,395.2681,347290.0
2023-04-25 13:40:00,407.32,407.46,407.21,407.39,481956.0,395.2681,395.404,395.1614,395.336,481956.0
2023-04-25 13:45:00,407.39,407.46,406.92,407.07,665947.0,395.336,395.404,394.8799,395.0255,665947.0
2023-04-25 13:50:00,407.08,407.15,406.82,406.88,635758.0,395.0352,395.1031,394.7829,394.8411,635758.0
2023-04-25 13:55:00,406.88,407.22,406.88,406.98,506945.0,394.8411,395.1711,394.8411,394.9382,506945.0
2023-04-25 14:00:00,406.97,407.24,406.77,406.83,683191.0,394.9285,395.1905,394.7344,394.7926,683191.0
2023-04-25 14:05:00,406.83,407.22,406.72,406.77,757140.0,394.7926,395.1711,394.6859,394.7344,757140.0
2023-04-25 14:10:00,406.77,406.94,406.7,406.85,651806.0,394.7344,394.8994,394.6665,394.812,651806.0
2023-04-25 14:15:00,406.86,407.07,406.59,406.71,972343.0,394.8217,395.0255,394.5597,394.6762,972343.0
2023-04-25 14:20:00,406.7,406.95,406.57,406.74,579536.0,394.6665,394.9091,394.5403,394.7053,579536.0
2023-04-25 14:25:00,406.75,407.21,406.74,407.19,827792.0,394.715,395.1614,394.7053,395.142,827792.0
2023-04-25 14:30:00,407.19,407.25,407.05,407.09,728470.0,395.142,395.2002,395.0061,395.0449,728470.0
2023-04-25 14:35:00,407.08,407.4,407.03,407.28,613972.0,395.0352,395.3457,394.9867,395.2293,613972.0
2023-04-25 14:40:00,407.27,407.3,406.6,406.68,897431.0,395.2196,395.2487,394.5694,394.6471,897431.0
2023-04-25 14:45:00,406.67,407.03,406.59,407.02,648645.0,394.6373,394.9867,394.5597,394.977,648645.0
2023-04-25 14:50:00,407.03,407.17,406.72,406.73,710429.0,394.9867,395.1226,394.6859,394.6956,710429.0
2023-04-25 14:55:00,406.73,406.79,406.58,406.65,620120.0,394.6956,394.7538,394.55,394.6179,620120.0
2023-04-25 15:00:00,406.63,406.97,406.51,406.62,646636.0,394.5985,394.9285,394.4821,394.5888,646636.0
2023-04-25 15:05:00,406.62,407.07,406.6,406.87,598254.0,394.5888,395.0255,394.5694,394.8314,598254.0
2023-04-25 15:10:00,406.86,407.12,406.78,407.05,643867.0,394.8217,395.074,394.7441,395.0061,643867.0
2023-04-25 15:15:00,407.05,407.2,407.02,407.11,508324.0,395.0061,395.1517,394.977,395.0643,508324.0
2023-04-25 15:20:00,407.11,407.43,407.09,407.26,708708.0,395.0643,395.3749,395.0449,395.2099,708708.0
2023-04-25 15:25:00,407.26,407.32,406.78,406.9,668056.0,395.2099,395.2681,394.7441,394.8605,668056.0
2023-04-25 15:30:00,406.91,407.15,406.86,406.9,535475.0,394.8702,395.1031,394.8217,394.8605,535475.0
2023-04-25 15:35:00,406.9,406.95,406.56,406.61,936448.0,394.8605,394.9091,394.5306,394.5791,936448.0
2023-04-25 15:40:00,406.61,406.72,406.24,406.41,1374767.0,394.5791,394.6859,394.2201,394.385,1374767.0
2023-04-25 15:45:00,406.39,406.68,406.25,406.28,1599602.0,394.3656,394.6471,394.2298,394.2589,1599602.0
2023-04-25 15:50:00,406.27,406.71,406.05,406.41,2556569.0,394.2492,394.6762,394.0357,394.385,2556569.0
2023-04-25 15:55:00,406.42,406.44,406.02,406.12,5572602.0,394.3947,394.4142,394.0066,394.1036,5572602.0
2023-04-26 09:30:00,406.72,407.27,406.69,406.79,1759631.0,394.6859,395.2196,394.6568,394.7538,1759631.0
2023-04-26 09:35:00,406.81,407.09,406.64,407.08,764595.0,394.7732,395.0449,394.6082,395.0352,764595.0
2023-04-26 09:40:00,407.09,407.09,406.37,406.51,939577.0,395.0449,395.0449,394.3462,394.4821,939577.0
2023-04-26 09:45:00,406.52,407.0,406.43,406.73,569623.0,394.4918,394.9576,394.4044,394.6956,569623.0
2023-04-26 09:50:00,406.71,407.1,406.67,406.74,560656.0,394.6762,395.0546,394.6373,394.7053,560656.0
2023-04-26 09:55:00,406.72,406.9,406.32,406.9,622483.0,394.6859,394.8605,394.2977,394.8605,622483.0
2023-04-26 10:00:00,406.89,406.91,406.49,406.65,510928.0,394.8508,394.8702,394.4627,394.6179,510928.0
2023-04-26 10:05:00,406.65,406.97,406.34,406.5,658287.0,394.6179,394.9285,394.3171,394.4724,658287.0
2023-04-26 10:10:00,406.49,406.69,406.1,406.1,773378.0,394.4627,394.6568,394.0842,394.0842,773378.0
2023-04-26 10:15:00,406.12,406.13,405.37,405.43,1307228.0,394.1036,394.1133,393.3758,393.434,1307228.0
2023-04-26 10:20:00,405.41,405.64,405.21,405.26,1018861.0,393.4146,393.6378,393.2205,393.2691,1018861.0
2023-04-26 10:25:00,405.27,405.41,405.02,405.38,829739.0,393.2788,393.4146,393.0362,393.3855,829739.0
2023-04-26 10:30:00,405.38,405.94,405.34,405.83,1084589.0,393.3855,393.9289,393.3467,393.8222,1084589.0
2023-04-26 10:35:00,405.83,406.1,405.73,405.93,962083.0,393.8222,394.0842,393.7252,393.9192,962083.0
2023-04-26 10:40:00,405.93,405.95,405.67,405.87,665524.0,393.9192,393.9386,393.6669,393.861,665524.0
2023-04-26 10:45:00,405.86,406.03,405.71,406.0,561973.0,393.8513,394.0163,393.7058,393.9872,561973.0
2023-04-26 10:50:00,406.0,406.3,405.79,406.05,717886.0,393.9872,394.2783,393.7834,394.0357,717886.0
2023-04-26 10:55:00,406.05,406.32,405.98,406.24,703360.0,394.0357,394.2977,393.9678,394.2201,703360.0
2023-04-26 11:00:00,406.25,406.71,406.23,406.66,731225.0,394.2298,394.6762,394.2104,394.6276,731225.0
2023-04-26 11:05:00,406.68,407.17,406.61,407.06,784552.0,394.6471,395.1226,394.5791,395.0158,784552.0
2023-04-26 11:10:00,407.05,407.26,406.99,407.12,690429.0,395.0061,395.2099,394.9479,395.074,690429.0
2023-04-26 11:15:00,407.12,407.3,407.06,407.19,550466.0,395.074,395.2487,395.0158,395.142,550466.0
2023-04-26 11:20:00,407.2,407.55,407.16,407.29,985912.0,395.1517,395.4913,395.1128,395.239,985912.0
2023-04-26 11:25:00,407.3,407.3,406.99,407.15,856978.0,395.2487,395.2487,394.9479,395.1031,856978.0
2023-04-26 11:30:00,407.15,407.46,407.09,407.34,517557.0,395.1031,395.404,395.0449,395.2875,517557.0
2023-04-26 11:35:00,407.35,407.37,406.79,407.08,760086.0,395.2972,395.3166,394.7538,395.0352,760086.0
2023-04-26 11:40:00,407.07,407.33,407.0,407.26,448033.0,395.0255,395.2778,394.9576,395.2099,448033.0
2023-04-26 11:45:00,407.26,407.53,407.2,407.37,419663.0,395.2099,395.4719,395.1517,395.3166,419663.0
2023-04-26 11:50:00,407.38,407.4,407.2,407.24,252809.0,395.3263,395.3457,395.1517,395.1905,252809.0
2023-04-26 11:55:00,407.23,407.52,407.21,407.34,344035.0,395.1808,395.4622,395.1614,395.2875,344035.0
2023-04-26 12:00:00,407.33,407.74,407.33,407.63,441013.0,395.2778,395.6757,395.2778,395.5689,441013.0
2023-04-26 12:05:00,407.62,407.84,407.58,407.77,605299.0,395.5592,395.7727,395.5204,395.7048,605299.0
2023-04-26 12:10:00,407.78,407.82,407.55,407.72,368770.0,395.7145,395.7533,395.4913,395.6563,368770.0
2023-04-26 12:15:00,407.72,407.79,407.19,407.27,690748.0,395.6563,395.7242,395.142,395.2196,690748.0
2023-04-26 12:20:00,407.27,407.3,407.06,407.22,458263.0,395.2196,395.2487,395.0158,395.1711,458263.0
2023-04-26 12:25:00,407.21,407.3,407.12,407.13,322547.0,395.1614,395.2487,395.074,395.0837,322547.0
2023-04-26 12:30:00,407.13,407.16,406.73,406.77,523856.0,395.0837,395.1128,394.6956,394.7344,523856.0
2023-04-26 12:35:00,406.75,406.94,406.49,406.82,570235.0,394.715,394.8994,394.4627,394.7829,570235.0
2023-04-26 12:40:00,406.81,406.95,406.68,406.89,312022.0,394.7732,394.9091,394.6471,394.8508,312022.0
2023-04-26 12:45:00,406.9,406.93,406.72,406.76,305095.0,394.8605,394.8897,394.6859,394.7247,305095.0
2023-04-26 12:50:00,406.76,406.83,406.52,406.72,421125.0,394.7247,394.7926,394.4918,394.6859,421125.0
2023-04-26 12:55:00,406.72,406.79,406.49,406.68,401153.0,394.6859,394.7538,394.4627,394.6471,401153.0
2023-04-26 13:00:00,406.68,406.98,406.62,406.87,590891.0,394.6471,394.9382,394.5888,394.8314,590891.0
2023-04-26 13:05:00,406.86,406.91,406.4,406.55,653342.0,394.8217,394.8702,394.3753,394.5209,653342.0
2023-04-26 13:10:00,406.56,406.65,406.38,406.64,327036.0,394.5306,394.6179,394.3559,394.6082,327036.0
2023-04-26 13:15:00,406.64,406.68,406.27,406.41,558403.0,394.6082,394.6471,394.2492,394.385,558403.0
2023-04-26 13:20:00,406.42,406.44,406.13,406.19,595692.0,394.3947,394.4142,394.1133,394.1715,595692.0
2023-04-26 13:25:00,406.18,406.25,406.06,406.25,383395.0,394.1618,394.2298,394.0454,394.2298,383395.0
2023-04-26 13:30:00,406.25,406.42,406.07,406.4,363830.0,394.2298,394.3947,394.0551,394.3753,363830.0
2023-04-26 13:35:00,406.41,406.42,406.11,406.2,376815.0,394.385,394.3947,394.0939,394.1813,376815.0
2023-04-26 13:40:00,406.19,406.28,406.07,406.09,241249.0,394.1715,394.2589,394.0551,394.0745,241249.0
2023-04-26 13:45:00,406.09,406.13,405.46,405.54,796587.0,394.0745,394.1133,393.4631,393.5408,796587.0
2023-04-26 13:50:00,405.53,405.53,405.12,405.31,1189391.0,393.5311,393.5311,393.1332,393.3176,1189391.0
2023-04-26 13:55:00,405.31,405.43,404.99,405.28,725797.0,393.3176,393.434,393.0071,393.2885,725797.0
2023-04-26 14:00:00,405.28,405.32,404.92,405.15,496164.0,393.2885,393.3273,392.9391,393.1623,496164.0
2023-04-26 14:05:00,405.15,405.16,404.88,404.98,466619.0,393.1623,393.172,392.9003,392.9974,466619.0
2023-04-26 14:10:00,404.97,405.07,404.74,405.06,711489.0,392.9876,393.0847,392.7645,393.075,711489.0
2023-04-26 14:15:00,405.06,405.08,404.69,404.75,720697.0,393.075,393.0944,392.7159,392.7742,720697.0
2023-04-26 14:20:00,404.75,405.1,404.58,405.04,871579.0,392.7742,393.1138,392.6092,393.0556,871579.0
2023-04-26 14:25:00,405.05,405.35,405.03,405.31,607299.0,393.0653,393.3564,393.0459,393.3176,607299.0
2023-04-26 14:30:00,405.3,405.33,404.92,404.93,496865.0,393.3079,393.337,392.9391,392.9488,496865.0
2023-04-26 14:35:00,404.92,404.95,404.45,404.61,782936.0,392.9391,392.9682,392.483,392.6383,782936.0
2023-04-26 14:40:00,404.6,404.71,404.28,404.43,756700.0,392.6286,392.7353,392.3181,392.4636,756700.0
2023-04-26 14:45:00,404.43,404.6,404.25,404.36,547660.0,392.4636,392.6286,392.289,392.3957,547660.0
2023-04-26 14:50:00,404.35,404.45,404.15,404.21,573706.0,392.386,392.483,392.1919,392.2501,573706.0
2023-04-26 14:55:00,404.2,404.42,404.09,404.36,607806.0,392.2404,392.4539,392.1337,392.3957,607806.0
2023-04-26 15:00:00,404.37,404.39,404.01,404.02,493920.0,392.4054,392.4248,392.0561,392.0658,493920.0
2023-04-26 15:05:00,404.02,404.32,404.01,404.22,507762.0,392.0658,392.3569,392.0561,392.2598,507762.0
2023-04-26 15:10:00,404.22,404.74,404.16,404.51,713784.0,392.2598,392.7645,392.2016,392.5413,713784.0
2023-04-26 15:15:00,404.51,404.52,404.04,404.05,502420.0,392.5413,392.551,392.0852,392.0949,502420.0
2023-04-26 15:20:00,404.04,404.27,403.98,403.99,1030516.0,392.0852,392.3084,392.0269,392.0366,1030516.0
2023-04-26 15:25:00,403.99,404.34,403.95,404.29,749279.0,392.0366,392.3763,391.9978,392.3278,749279.0
2023-04-26 15:30:00,404.31,404.44,403.94,403.94,806088.0,392.3472,392.4733,391.9881,391.9881,806088.0
2023-04-26 15:35:00,403.95,404.06,403.84,404.0,1032113.0,391.9978,392.1046,391.8911,392.0463,1032113.0
2023-04-26 15:40:00,404.01,404.11,403.85,403.93,1269506.0,392.0561,392.1531,391.9008,391.9784,1269506.0
2023-04-26 15:45:00,403.93,404.18,403.87,404.1,1515892.0,391.9784,392.221,391.9202,392.1434,1515892.0
2023-04-26 15:50:00,404.1,404.44,403.78,404.3,1720349.0,392.1434,392.4733,391.8329,392.3375,1720349.0
2023-04-26 15:55:00,404.3,404.96,404.3,404.37,4273368.0,392.3375,392.9779,392.3375,392.4054,4273368.0
2023-04-27 09:30:00,406.99,407.17,406.74,407.03,1912293.0,394.9479,395.1226,394.7053,394.9867,1912293.0
2023-04-27 09:35:00,407.04,407.41,406.99,407.3,1231009.0,394.9964,395.3555,394.9479,395.2487,1231009.0
2023-04-27 09:40:00,407.3,407.53,406.85,406.94,1286784.0,395.2487,395.4719,394.812,394.8994,1286784.0
2023-04-27 09:45:00,406.95,407.19,406.83,407.19,720480.0,394.9091,395.142,394.7926,395.142,720480.0
2023-04-27 09:50:00,407.19,407.72,407.17,407.69,1028505.0,395.142,395.6563,395.1226,395.6272,1028505.0
2023-04-27 09:55:00,407.69,407.85,407.37,407.56,1196276.0,395.6272,395.7824,395.3166,395.501,1196276.0
2023-04-27 10:00:00,407.56,407.84,407.43,407.69,903817.0,395.501,395.7727,395.3749,395.6272,903817.0
2023-04-27 10:05:00,407.7,407.79,407.44,407.71,768973.0,395.6369,395.7242,395.3846,395.6466,768973.0
2023-04-27 10:10:00,407.7,408.41,407.6,408.4,862584.0,395.6369,396.3259,395.5398,396.3162,862584.0
2023-04-27 10:15:00,408.4,408.51,408.16,408.26,1537041.0,396.3162,396.4229,396.0833,396.1803,1537041.0
2023-04-27 10:20:00,408.26,408.27,407.96,408.09,770321.0,396.1803,396.19,395.8892,396.0153,770321.0
2023-04-27 10:25:00,408.09,408.21,407.92,408.19,717176.0,396.0153,396.1318,395.8504,396.1124,717176.0
2023-04-27 10:30:00,408.19,408.42,408.12,408.42,1008464.0,396.1124,396.3356,396.0444,396.3356,1008464.0
2023-04-27 10:35:00,408.41,408.57,408.32,408.47,743689.0,396.3259,396.4811,396.2385,396.3841,743689.0
2023-04-27 10:40:00,408.48,408.56,408.12,408.38,729408.0,396.3938,396.4714,396.0444,396.2968,729408.0
2023-04-27 10:45:00,408.39,408.44,408.18,408.37,465758.0,396.3065,396.355,396.1027,396.287,465758.0
2023-04-27 10:50:00,408.37,408.39,407.9,408.02,600070.0,396.287,396.3065,395.831,395.9474,600070.0
2023-04-27 10:55:00,408.01,408.01,407.58,407.7,614708.0,395.9377,395.9377,395.5204,395.6369,614708.0
2023-04-27 11:00:00,407.71,407.84,407.64,407.7,368493.0,395.6466,395.7727,395.5786,395.6369,368493.0
2023-04-27 11:05:00,407.71,407.86,407.52,407.67,371024.0,395.6466,395.7921,395.4622,395.6078,371024.0
2023-04-27 11:10:00,407.68,407.76,407.45,407.72,462764.0,395.6175,395.6951,395.3943,395.6563,462764.0
2023-04-27 11:15:00,407.74,407.77,407.58,407.7,352590.0,395.6757,395.7048,395.5204,395.6369,352590.0
2023-04-27 11:20:00,407.7,408.42,407.65,408.42,574791.0,395.6369,396.3356,395.5883,396.3356,574791.0
2023-04-27 11:25:00,408.42,408.96,408.41,408.79,1293294.0,396.3356,396.8596,396.3259,396.6946,1293294.0
2023-04-27 11:30:00,408.79,409.15,408.74,408.82,1002091.0,396.6946,397.044,396.6461,396.7237,1002091.0
2023-04-27 11:35:00,408.83,408.85,408.53,408.56,582433.0,396.7334,396.7528,396.4423,396.4714,582433.0
2023-04-27 11:40:00,408.56,408.85,408.5,408.68,460306.0,396.4714,396.7528,396.4132,396.5879,460306.0
2023-04-27 11:45:00,408.68,408.89,408.6,408.88,314484.0,396.5879,396.7917,396.5102,396.782,314484.0
2023-04-27 11:50:00,408.88,409.08,408.85,408.99,615821.0,396.782,396.976,396.7528,396.8887,615821.0
2023-04-27 11:55:00,408.99,409.21,408.92,409.17,486160.0,396.8887,397.1022,396.8208,397.0634,486160.0
2023-04-27 12:00:00,409.17,409.63,409.16,409.5,783106.0,397.0634,397.5098,397.0537,397.3836,783106.0
2023-04-27 12:05:00,409.5,409.52,409.38,409.51,542137.0,397.3836,397.403,397.2672,397.3933,542137.0
2023-04-27 12:10:00,409.51,409.56,409.36,409.48,412129.0,397.3933,397.4418,397.2478,397.3642,412129.0
2023-04-27 12:15:00,409.49,409.68,409.49,409.56,650471.0,397.3739,397.5583,397.3739,397.4418,650471.0
2023-04-27 12:20:00,409.55,409.63,409.41,409.62,418089.0,397.4321,397.5098,397.2963,397.5001,418089.0
2023-04-27 12:25:00,409.62,409.67,409.5,409.52,349075.0,397.5001,397.5486,397.3836,397.403,349075.0
2023-04-27 12:30:00,409.52,409.63,409.44,409.56,508824.0,397.403,397.5098,397.3254,397.4418,508824.0
2023-04-27 12:35:00,409.55,409.66,409.43,409.44,373551.0,397.4321,397.5389,397.3157,397.3254,373551.0
2023-04-27 12:40:00,409.44,409.64,409.4,409.6,534163.0,397.3254,397.5195,397.2866,397.4807,534163.0
2023-04-27 12:45:00,409.61,409.69,409.54,409.67,336082.0,397.4904,397.568,397.4224,397.5486,336082.0
2023-04-27 12:50:00,409.67,409.85,409.63,409.65,419687.0,397.5486,397.7233,397.5098,397.5292,419687.0
2023-04-27 12:55:00,409.64,409.8,409.57,409.75,439240.0,397.5195,397.6747,397.4515,397.6262,439240.0
2023-04-27 13:00:00,409.76,409.92,409.57,409.86,587583.0,397.6359,397.7912,397.4515,397.733,587583.0
2023-04-27 13:05:00,409.85,409.87,409.64,409.75,331335.0,397.7233,397.7427,397.5195,397.6262,331335.0
2023-04-27 13:10:00,409.75,409.95,409.73,409.87,316500.0,397.6262,397.8203,397.6068,397.7427,316500.0
2023-04-27 13:15:00,409.86,410.02,409.81,409.84,359563.0,397.733,397.8882,397.6844,397.7136,359563.0
2023-04-27 13:20:00,409.85,410.02,409.84,410.0,195679.0,397.7233,397.8882,397.7136,397.8688,195679.0
2023-04-27 13:25:00,410.0,410.12,409.94,410.08,311743.0,397.8688,397.9853,397.8106,397.9465,311743.0
2023-04-27 13:30:00,410.08,410.44,410.07,410.36,706091.0,397.9465,398.2958,397.9367,398.2182,706091.0
2023-04-27 13:35:00,410.36,410.63,410.33,410.53,549077.0,398.2182,398.4802,398.1891,398.3831,549077.0
2023-04-27 13:40:00,410.54,410.69,410.52,410.67,473991.0,398.3928,398.5384,398.3734,398.519,473991.0
2023-04-27 13:45:00,410.67,411.15,410.66,410.86,1141892.0,398.519,398.9848,398.5093,398.7034,1141892.0
2023-04-27 13:50:00,410.85,411.08,410.85,411.04,592899.0,398.6937,398.9169,398.6937,398.878,592899.0
2023-04-27 13:55:00,411.04,411.05,410.76,410.77,923182.0,398.878,398.8877,398.6063,398.616,923182.0
2023-04-27 14:00:00,410.78,411.05,410.74,411.0,632993.0,398.6257,398.8877,398.5869,398.8392,632993.0
2023-04-27 14:05:00,410.99,411.03,410.86,410.9,597185.0,398.8295,398.8683,398.7034,398.7422,597185.0
2023-04-27 14:10:00,410.9,411.02,410.83,410.92,558060.0,398.7422,398.8586,398.6743,398.7616,558060.0
2023-04-27 14:15:00,410.92,411.52,410.92,411.52,932267.0,398.7616,399.3438,398.7616,399.3438,932267.0
2023-04-27 14:20:00,411.52,411.53,411.31,411.43,624291.0,399.3438,399.3535,399.1401,399.2565,624291.0
2023-04-27 14:25:00,411.42,411.8,411.36,411.69,837507.0,399.2468,399.6156,399.1886,399.5088,837507.0
2023-04-27 14:30:00,411.69,412.07,411.63,412.0,1114679.0,399.5088,399.8776,399.4506,399.8096,1114679.0
2023-04-27 14:35:00,412.0,412.12,411.55,411.86,1227300.0,399.8096,399.9261,399.373,399.6738,1227300.0
2023-04-27 14:40:00,411.87,412.01,411.72,411.99,687161.0,399.6835,399.8193,399.5379,399.7999,687161.0
2023-04-27 14:45:00,411.99,412.0,411.78,411.93,583704.0,399.7999,399.8096,399.5962,399.7417,583704.0
2023-04-27 14:50:00,411.92,412.25,411.92,412.11,999726.0,399.732,400.0522,399.732,399.9164,999726.0
2023-04-27 14:55:00,412.11,412.5,412.11,412.47,1009920.0,399.9164,400.2948,399.9164,400.2657,1009920.0
2023-04-27 15:00:00,412.48,412.66,412.37,412.6,913677.0,400.2754,400.4501,400.1687,400.3919,913677.0
2023-04-27 15:05:00,412.61,412.64,412.45,412.5,808263.0,400.4016,400.4307,400.2463,400.2948,808263.0
2023-04-27 15:10:00,412.5,412.53,412.07,412.25,1212608.0,400.2948,400.324,399.8776,400.0522,1212608.0
2023-04-27 15:15:00,412.25,412.57,412.23,412.56,801689.0,400.0522,400.3628,400.0328,400.3531,801689.0
2023-04-27 15:20:00,412.56,412.69,412.45,412.47,635337.0,400.3531,400.4792,400.2463,400.2657,635337.0
2023-04-27 15:25:00,412.46,412.5,412.27,412.34,635025.0,400.256,400.2948,400.0717,400.1396,635025.0
2023-04-27 15:30:00,412.33,412.4,412.2,412.21,693641.0,400.1299,400.1978,400.0037,400.0134,693641.0
2023-04-27 15:35:00,412.2,412.36,412.12,412.19,921949.0,400.0037,400.159,399.9261,399.994,921949.0
2023-04-27 15:40:00,412.19,412.44,412.12,412.29,1183686.0,399.994,400.2366,399.9261,400.0911,1183686.0
2023-04-27 15:45:00,412.28,412.65,412.18,412.48,2133780.0,400.0814,400.4404,399.9843,400.2754,2133780.0
2023-04-27 15:50:00,412.48,412.64,412.24,412.35,2403194.0,400.2754,400.4307,400.0425,400.1493,2403194.0
2023-04-27 15:55:00,412.35,412.53,412.11,412.4,5841424.0,400.1493,400.324,399.9164,400.1978,5841424.0
2023-04-28 09:30:00,411.49,412.18,411.43,412.01,1404220.0,399.3147,399.9843,399.2565,399.8193,1404220.0
2023-04-28 09:35:00,412.01,412.38,411.99,412.31,914352.0,399.8193,400.1784,399.7999,400.1105,914352.0
2023-04-28 09:40:00,412.32,412.39,411.91,412.17,823909.0,400.1202,400.1881,399.7223,399.9746,823909.0
2023-04-28 09:45:00,412.17,412.74,412.09,412.51,1221369.0,399.9746,400.5277,399.897,400.3046,1221369.0
2023-04-28 09:50:00,412.52,412.68,412.45,412.65,676319.0,400.3143,400.4695,400.2463,400.4404,676319.0
2023-04-28 09:55:00,412.65,412.77,412.48,412.54,1077321.0,400.4404,400.5569,400.2754,400.3337,1077321.0
2023-04-28 10:00:00,412.49,413.03,412.34,413.0,1055920.0,400.2851,400.8092,400.1396,400.7801,1055920.0
2023-04-28 10:05:00,413.0,414.04,412.92,413.86,2064466.0,400.7801,401.7893,400.7024,401.6146,2064466.0
2023-04-28 10:10:00,413.86,414.26,413.8,414.09,1828585.0,401.6146,402.0028,401.5564,401.8378,1828585.0
2023-04-28 10:15:00,414.1,414.41,414.04,414.41,1281583.0,401.8475,402.1483,401.7893,402.1483,1281583.0
2023-04-28 10:20:00,414.41,414.62,414.12,414.58,1127520.0,402.1483,402.3521,401.8669,402.3133,1127520.0
2023-04-28 10:25:00,414.59,414.81,414.48,414.7,1266481.0,402.323,402.5365,402.2163,402.4298,1266481.0
2023-04-28 10:30:00,414.69,414.8,414.16,414.51,1195867.0,402.42,402.5268,401.9057,402.2454,1195867.0
2023-04-28 10:35:00,414.5,414.52,413.34,413.89,1593313.0,402.2357,402.2551,401.11,401.6437,1593313.0
2023-04-28 10:40:00,413.9,414.12,413.5,414.03,1055785.0,401.6534,401.8669,401.2653,401.7796,1055785.0
2023-04-28 10:45:00,414.04,414.64,413.79,414.58,700395.0,401.7893,402.3715,401.5467,402.3133,700395.0
2023-04-28 10:50:00,414.57,414.76,414.38,414.65,692837.0,402.3036,402.488,402.1192,402.3812,692837.0
2023-04-28 10:55:00,414.64,414.66,412.88,413.25,1654094.0,402.3715,402.3909,400.6636,401.0227,1654094.0
2023-04-28 11:00:00,413.23,413.27,412.31,412.6,1308003.0,401.0032,401.0421,400.1105,400.3919,1308003.0
2023-04-28 11:05:00,412.6,413.56,412.6,413.47,878713.0,400.3919,401.3235,400.3919,401.2361,878713.0
2023-04-28 11:10:00,413.46,413.67,413.23,413.48,575547.0,401.2264,401.4302,401.0032,401.2459,575547.0
2023-04-28 11:15:00,413.47,413.84,413.34,413.78,569878.0,401.2361,401.5952,401.11,401.537,569878.0
2023-04-28 11:20:00,413.79,413.84,413.56,413.66,477035.0,401.5467,401.5952,401.3235,401.4205,477035.0
2023-04-28 11:25:00,413.68,413.86,413.62,413.75,349853.0,401.4399,401.6146,401.3817,401.5079,349853.0
2023-04-28 11:30:00,413.75,414.31,413.74,414.14,587628.0,401.5079,402.0513,401.4982,401.8863,587628.0
2023-04-28 11:35:00,414.13,414.22,413.88,413.93,319232.0,401.8766,401.964,401.634,401.6825,319232.0
2023-04-28 11:40:00,413.94,414.25,413.78,414.16,375614.0,401.6922,401.9931,401.537,401.9057,375614.0
2023-04-28 11:45:00,414.17,414.61,414.12,414.54,484031.0,401.9154,402.3424,401.8669,402.2745,484031.0
2023-04-28 11:50:00,414.55,414.64,414.47,414.47,483068.0,402.2842,402.3715,402.2066,402.2066,483068.0
2023-04-28 11:55:00,414.46,414.87,414.4,414.75,514742.0,402.1969,402.5947,402.1386,402.4783,514742.0
2023-04-28 12:00:00,414.75,414.9,414.55,414.68,460923.0,402.4783,402.6238,402.2842,402.4103,460923.0
2023-04-28 12:05:00,414.66,415.11,414.64,414.88,685664.0,402.3909,402.8276,402.3715,402.6044,685664.0
2023-04-28 12:10:00,414.89,415.08,414.88,415.0,333840.0,402.6141,402.7985,402.6044,402.7209,333840.0
2023-04-28 12:15:00,414.99,415.01,414.57,414.61,618533.0,402.7112,402.7306,402.3036,402.3424,618533.0
2023-04-28 12:20:00,414.61,414.86,414.36,414.75,518391.0,402.3424,402.585,402.0998,402.4783,518391.0
2023-04-28 12:25:00,414.74,414.95,414.49,414.94,425018.0,402.4686,402.6724,402.226,402.6627,425018.0
2023-04-28 12:30:00,414.95,415.22,414.81,414.86,557368.0,402.6724,402.9344,402.5365,402.585,557368.0
2023-04-28 12:35:00,414.86,414.91,414.64,414.66,360519.0,402.585,402.6335,402.3715,402.3909,360519.0
2023-04-28 12:40:00,414.66,415.05,414.56,415.02,375583.0,402.3909,402.7694,402.2939,402.7403,375583.0
2023-04-28 12:45:00,415.02,415.08,414.79,415.05,236457.0,402.7403,402.7985,402.5171,402.7694,236457.0
2023-04-28 12:50:00,415.06,415.23,415.0,415.18,404443.0,402.7791,402.9441,402.7209,402.8956,404443.0
2023-04-28 12:55:00,415.19,415.54,415.17,415.46,448372.0,402.9053,403.2449,402.8858,403.1673,448372.0
2023-04-28 13:00:00,415.45,415.48,414.93,415.27,539359.0,403.1576,403.1867,402.6529,402.9829,539359.0
2023-04-28 13:05:00,415.26,415.5,415.17,415.28,376819.0,402.9732,403.2061,402.8858,402.9926,376819.0
2023-04-28 13:10:00,415.27,415.52,415.18,415.47,283776.0,402.9829,403.2255,402.8956,403.177,283776.0
2023-04-28 13:15:00,415.46,415.49,415.23,415.28,281141.0,403.1673,403.1964,402.9441,402.9926,281141.0
2023-04-28 13:20:00,415.28,415.37,415.22,415.34,241839.0,402.9926,403.0799,402.9344,403.0508,241839.0
2023-04-28 13:25:00,415.34,415.47,415.24,415.45,243328.0,403.0508,403.177,402.9538,403.1576,243328.0
2023-04-28 13:30:00,415.44,415.55,415.27,415.32,397392.0,403.1479,403.2546,402.9829,403.0314,397392.0
2023-04-28 13:35:00,415.31,415.37,414.77,415.16,754169.0,403.0217,403.0799,402.4977,402.8761,754169.0
2023-04-28 13:40:00,415.16,415.32,415.05,415.12,550074.0,402.8761,403.0314,402.7694,402.8373,550074.0
2023-04-28 13:45:00,415.14,415.21,414.92,415.0,258975.0,402.8567,402.9247,402.6432,402.7209,258975.0
2023-04-28 13:50:00,414.98,415.09,414.71,414.82,583802.0,402.7015,402.8082,402.4395,402.5462,583802.0
2023-04-28 13:55:00,414.82,414.97,414.55,414.95,507461.0,402.5462,402.6918,402.2842,402.6724,507461.0
2023-04-28 14:00:00,414.96,415.48,414.92,415.43,825390.0,402.6821,403.1867,402.6432,403.1382,825390.0
2023-04-28 14:05:00,415.44,415.47,415.22,415.29,394064.0,403.1479,403.177,402.9344,403.0023,394064.0
2023-04-28 14:10:00,415.28,415.29,414.66,414.84,867744.0,402.9926,403.0023,402.3909,402.5656,867744.0
2023-04-28 14:15:00,414.84,415.22,414.71,415.11,450160.0,402.5656,402.9344,402.4395,402.8276,450160.0
2023-04-28 14:20:00,415.14,415.19,414.69,414.89,410172.0,402.8567,402.9053,402.42,402.6141,410172.0
2023-04-28 14:25:00,414.9,414.9,414.59,414.78,459508.0,402.6238,402.6238,402.323,402.5074,459508.0
2023-04-28 14:30:00,414.79,414.9,414.54,414.75,639133.0,402.5171,402.6238,402.2745,402.4783,639133.0
2023-04-28 14:35:00,414.74,414.74,414.31,414.45,660096.0,402.4686,402.4686,402.0513,402.1871,660096.0
2023-04-28 14:40:00,414.44,414.74,414.19,414.32,646564.0,402.1774,402.4686,401.9348,402.061,646564.0
2023-04-28 14:45:00,414.32,414.54,414.11,414.29,608213.0,402.061,402.2745,401.8572,402.0319,608213.0
2023-04-28 14:50:00,414.29,414.6,414.21,414.41,507912.0,402.0319,402.3327,401.9543,402.1483,507912.0
2023-04-28 14:55:00,414.41,414.86,414.35,414.8,547436.0,402.1483,402.585,402.0901,402.5268,547436.0
2023-04-28 15:00:00,414.8,415.07,414.7,415.0,547849.0,402.5268,402.7888,402.4298,402.7209,547849.0
2023-04-28 15:05:00,415.0,415.12,414.88,415.05,439700.0,402.7209,402.8373,402.6044,402.7694,439700.0
2023-04-28 15:10:00,415.05,415.27,414.99,415.17,580052.0,402.7694,402.9829,402.7112,402.8858,580052.0
2023-04-28 15:15:00,415.15,415.58,415.08,415.51,619819.0,402.8664,403.2837,402.7985,403.2158,619819.0
2023-04-28 15:20:00,415.52,415.53,414.9,415.05,860240.0,403.2255,403.2352,402.6238,402.7694,860240.0
2023-04-28 15:25:00,415.04,415.15,414.79,414.92,984800.0,402.7597,402.8664,402.5171,402.6432,984800.0
2023-04-28 15:30:00,414.92,415.11,414.67,414.72,957141.0,402.6432,402.8276,402.4006,402.4492,957141.0
2023-04-28 15:35:00,414.73,415.07,414.64,414.98,1150469.0,402.4589,402.7888,402.3715,402.7015,1150469.0
2023-04-28 15:40:00,414.98,415.28,414.86,415.24,962857.0,402.7015,402.9926,402.585,402.9538,962857.0
2023-04-28 15:45:00,415.24,415.32,414.84,415.0,1343187.0,402.9538,403.0314,402.5656,402.7209,1343187.0
2023-04-28 15:50:00,415.0,415.35,414.85,415.31,1826016.0,402.7209,403.0605,402.5753,403.0217,1826016.0
2023-04-28 15:55:00,415.31,415.94,415.26,415.93,5338329.0,403.0217,403.6331,402.9732,403.6234,5338329.0
2023-05-01 09:30:00,415.47,415.87,415.38,415.79,963038.0,403.177,403.5651,403.0896,403.4875,963038.0
2023-05-01 09:35:00,415.8,416.23,415.65,416.19,937816.0,403.4972,403.9145,403.3516,403.8757,937816.0
2023-05-01 09:40:00,416.18,416.28,416.01,416.15,621055.0,403.866,403.963,403.701,403.8368,621055.0
2023-05-01 09:45:00,416.14,416.67,416.12,416.61,805647.0,403.8271,404.3415,403.8077,404.2832,805647.0
2023-05-01 09:50:00,416.62,416.73,416.42,416.46,1525027.0,404.2929,404.3997,404.0989,404.1377,1525027.0
2023-05-01 09:55:00,416.46,416.51,416.31,416.39,551084.0,404.1377,404.1862,403.9921,404.0697,551084.0
2023-05-01 10:00:00,416.36,416.36,415.77,416.05,1141246.0,404.0406,404.0406,403.4681,403.7398,1141246.0
2023-05-01 10:05:00,416.05,416.38,415.78,416.37,642058.0,403.7398,404.06,403.4778,404.0503,642058.0
2023-05-01 10:10:00,416.38,416.54,416.09,416.31,654291.0,404.06,404.2153,403.7786,403.9921,654291.0
2023-05-01 10:15:00,416.31,416.79,416.2,416.46,789582.0,403.9921,404.4579,403.8854,404.1377,789582.0
2023-05-01 10:20:00,416.45,416.53,415.84,416.06,661340.0,404.128,404.2056,403.536,403.7495,661340.0
2023-05-01 10:25:00,416.05,416.17,415.9,415.99,483941.0,403.7398,403.8563,403.5942,403.6816,483941.0
2023-05-01 10:30:00,416.0,416.39,415.82,416.27,490802.0,403.6913,404.0697,403.5166,403.9533,490802.0
2023-05-01 10:35:00,416.28,416.51,416.2,416.4,401558.0,403.963,404.1862,403.8854,404.0795,401558.0
2023-05-01 10:40:00,416.41,416.55,416.1,416.49,387047.0,404.0892,404.225,403.7883,404.1668,387047.0
2023-05-01 10:45:00,416.48,416.92,416.47,416.92,661783.0,404.1571,404.5841,404.1474,404.5841,661783.0
2023-05-01 10:50:00,416.91,416.92,416.6,416.78,410468.0,404.5744,404.5841,404.2735,404.4482,410468.0
2023-05-01 10:55:00,416.79,417.07,416.72,416.96,636606.0,404.4579,404.7296,404.39,404.6229,636606.0
2023-05-01 11:00:00,416.96,417.14,416.59,416.72,590758.0,404.6229,404.7976,404.2638,404.39,590758.0
2023-05-01 11:05:00,416.72,416.9,416.62,416.66,563974.0,404.39,404.5647,404.2929,404.3318,563974.0
2023-05-01 11:10:00,416.66,416.77,416.32,416.44,545974.0,404.3318,404.4385,404.0018,404.1183,545974.0
2023-05-01 11:15:00,416.44,416.46,415.72,416.06,907935.0,404.1183,404.1377,403.4196,403.7495,907935.0
2023-05-01 11:20:00,416.06,416.3,415.71,415.72,540389.0,403.7495,403.9824,403.4099,403.4196,540389.0
2023-05-01 11:25:00,415.71,415.97,415.57,415.86,602639.0,403.4099,403.6622,403.274,403.5554,602639.0
2023-05-01 11:30:00,415.85,415.97,415.7,415.91,394989.0,403.5457,403.6622,403.4002,403.604,394989.0
2023-05-01 11:35:00,415.92,416.18,415.88,416.01,454151.0,403.6137,403.866,403.5748,403.701,454151.0
2023-05-01 11:40:00,416.0,416.16,415.79,416.13,388055.0,403.6913,403.8466,403.4875,403.8174,388055.0
2023-05-01 11:45:00,416.13,416.25,416.05,416.16,344371.0,403.8174,403.9339,403.7398,403.8466,344371.0
2023-05-01 11:50:00,416.17,416.21,416.0,416.15,514174.0,403.8563,403.8951,403.6913,403.8368,514174.0
2023-05-01 11:55:00,416.15,416.39,415.98,416.35,484899.0,403.8368,404.0697,403.6719,404.0309,484899.0
2023-05-01 12:00:00,416.33,416.63,416.29,416.58,362973.0,404.0115,404.3026,403.9727,404.2541,362973.0
2023-05-01 12:05:00,416.59,416.62,416.39,416.62,392623.0,404.2638,404.2929,404.0697,404.2929,392623.0
2023-05-01 12:10:00,416.62,416.73,416.43,416.58,392836.0,404.2929,404.3997,404.1086,404.2541,392836.0
2023-05-01 12:15:00,416.57,416.75,416.53,416.67,266408.0,404.2444,404.4191,404.2056,404.3415,266408.0
2023-05-01 12:20:00,416.67,416.78,416.63,416.71,283073.0,404.3415,404.4482,404.3026,404.3803,283073.0
2023-05-01 12:25:00,416.72,416.9,416.65,416.81,324623.0,404.39,404.5647,404.3221,404.4773,324623.0
2023-05-01 12:30:00,416.8,417.37,416.8,417.2,820779.0,404.4676,405.0208,404.4676,404.8558,820779.0
2023-05-01 12:35:00,417.21,417.62,417.14,417.42,499651.0,404.8655,405.2634,404.7976,405.0693,499651.0
2023-05-01 12:40:00,417.41,417.48,417.2,417.22,546153.0,405.0596,405.1275,404.8558,404.8752,546153.0
2023-05-01 12:45:00,417.2,417.25,416.95,417.01,354275.0,404.8558,404.9043,404.6132,404.6714,354275.0
2023-05-01 12:50:00,416.99,417.18,416.99,417.15,248577.0,404.652,404.8364,404.652,404.8073,248577.0
2023-05-01 12:55:00,417.15,417.3,417.08,417.16,340516.0,404.8073,404.9528,404.7393,404.817,340516.0
2023-05-01 13:00:00,417.19,417.33,417.01,417.06,337873.0,404.8461,404.9819,404.6714,404.7199,337873.0
2023-05-01 13:05:00,417.06,417.28,417.05,417.12,276686.0,404.7199,404.9334,404.7102,404.7781,276686.0
2023-05-01 13:10:00,417.13,417.3,417.1,417.16,245754.0,404.7879,404.9528,404.7587,404.817,245754.0
2023-05-01 13:15:00,417.15,417.32,416.93,417.04,302060.0,404.8073,404.9722,404.5938,404.7005,302060.0
2023-05-01 13:20:00,417.03,417.22,416.97,417.17,226756.0,404.6908,404.8752,404.6326,404.8267,226756.0
2023-05-01 13:25:00,417.17,417.22,416.78,416.83,327328.0,404.8267,404.8752,404.4482,404.4967,327328.0
2023-05-01 13:30:00,416.84,416.95,416.66,416.94,418702.0,404.5064,404.6132,404.3318,404.6035,418702.0
2023-05-01 13:35:00,416.94,416.97,416.62,416.81,292927.0,404.6035,404.6326,404.2929,404.4773,292927.0
2023-05-01 13:40:00,416.82,417.19,416.8,416.9,478637.0,404.487,404.8461,404.4676,404.5647,478637.0
2023-05-01 13:45:00,416.89,417.15,416.82,417.01,257906.0,404.555,404.8073,404.487,404.6714,257906.0
2023-05-01 13:50:00,417.0,417.08,416.85,416.9,229615.0,404.6617,404.7393,404.5161,404.5647,229615.0
2023-05-01 13:55:00,416.9,417.08,416.81,417.03,265496.0,404.5647,404.7393,404.4773,404.6908,265496.0
2023-05-01 14:00:00,417.03,417.13,416.85,416.89,638222.0,404.6908,404.7879,404.5161,404.555,638222.0
2023-05-01 14:05:00,416.88,416.97,416.72,416.96,529351.0,404.5453,404.6326,404.39,404.6229,529351.0
2023-05-01 14:10:00,416.97,416.99,416.7,416.72,333798.0,404.6326,404.652,404.3706,404.39,333798.0
2023-05-01 14:15:00,416.71,416.73,416.56,416.58,379806.0,404.3803,404.3997,404.2347,404.2541,379806.0
2023-05-01 14:20:00,416.59,416.77,416.51,416.53,538317.0,404.2638,404.4385,404.1862,404.2056,538317.0
2023-05-01 14:25:00,416.52,416.62,416.39,416.56,374238.0,404.1959,404.2929,404.0697,404.2347,374238.0
2023-05-01 14:30:00,416.57,416.57,415.59,415.67,803720.0,404.2444,404.2444,403.2934,403.3711,803720.0
2023-05-01 14:35:00,415.68,415.79,415.42,415.75,1050890.0,403.3808,403.4875,403.1284,403.4487,1050890.0
2023-05-01 14:40:00,415.75,416.01,415.51,415.92,684344.0,403.4487,403.701,403.2158,403.6137,684344.0
2023-05-01 14:45:00,415.92,415.98,415.7,415.88,359369.0,403.6137,403.6719,403.4002,403.5748,359369.0
2023-05-01 14:50:00,415.89,415.98,415.69,415.92,511145.0,403.5845,403.6719,403.3905,403.6137,511145.0
2023-05-01 14:55:00,415.92,416.2,415.83,416.08,504879.0,403.6137,403.8854,403.5263,403.7689,504879.0
2023-05-01 15:00:00,416.08,416.22,415.78,415.88,502602.0,403.7689,403.9048,403.4778,403.5748,502602.0
2023-05-01 15:05:00,415.89,416.09,415.89,415.96,460782.0,403.5845,403.7786,403.5845,403.6525,460782.0
2023-05-01 15:10:00,415.97,416.1,415.86,415.92,508510.0,403.6622,403.7883,403.5554,403.6137,508510.0
2023-05-01 15:15:00,415.91,415.91,415.64,415.77,550427.0,403.604,403.604,403.3419,403.4681,550427.0
2023-05-01 15:20:00,415.78,416.04,415.74,415.9,705358.0,403.4778,403.7301,403.439,403.5942,705358.0
2023-05-01 15:25:00,415.91,415.94,415.74,415.8,532027.0,403.604,403.6331,403.439,403.4972,532027.0
2023-05-01 15:30:00,415.8,415.96,415.67,415.74,615402.0,403.4972,403.6525,403.3711,403.439,615402.0
2023-05-01 15:35:00,415.74,415.77,415.29,415.35,988636.0,403.439,403.4681,403.0023,403.0605,988636.0
2023-05-01 15:40:00,415.35,415.68,415.26,415.62,841119.0,403.0605,403.3808,402.9732,403.3225,841119.0
2023-05-01 15:45:00,415.61,416.0,415.61,415.9,1052730.0,403.3128,403.6913,403.3128,403.5942,1052730.0
2023-05-01 15:50:00,415.91,416.09,415.58,415.79,1964476.0,403.604,403.7786,403.2837,403.4875,1964476.0
2023-05-01 15:55:00,415.77,416.01,415.52,415.52,3359057.0,403.4681,403.701,403.2255,403.2255,3359057.0
2023-05-02 09:30:00,414.77,414.83,414.03,414.29,1704148.0,402.4977,402.5559,401.7796,402.0319,1704148.0
2023-05-02 09:35:00,414.28,414.33,413.81,414.11,915356.0,402.0222,402.0707,401.5661,401.8572,915356.0
2023-05-02 09:40:00,414.11,414.24,413.84,414.02,650467.0,401.8572,401.9834,401.5952,401.7699,650467.0
2023-05-02 09:45:00,414.02,414.26,413.93,413.98,672814.0,401.7699,402.0028,401.6825,401.7311,672814.0
2023-05-02 09:50:00,413.97,414.09,413.81,413.9,730906.0,401.7214,401.8378,401.5661,401.6534,730906.0
2023-05-02 09:55:00,413.9,413.94,413.65,413.84,563887.0,401.6534,401.6922,401.4108,401.5952,563887.0
2023-05-02 10:00:00,413.89,414.11,413.24,413.28,1043487.0,401.6437,401.8572,401.013,401.0518,1043487.0
2023-05-02 10:05:00,413.3,413.3,412.65,412.78,1393604.0,401.0712,401.0712,400.4404,400.5666,1393604.0
2023-05-02 10:10:00,412.78,412.84,411.75,412.04,1731457.0,400.5666,400.6248,399.567,399.8485,1731457.0
2023-05-02 10:15:00,412.03,412.32,411.87,411.97,1415332.0,399.8388,400.1202,399.6835,399.7805,1415332.0
2023-05-02 10:20:00,411.97,412.04,410.96,411.03,1795041.0,399.7805,399.8485,398.8004,398.8683,1795041.0
2023-05-02 10:25:00,411.04,411.42,410.57,410.98,1600995.0,398.878,399.2468,398.422,398.8198,1600995.0
2023-05-02 10:30:00,410.98,410.98,410.13,410.18,1977725.0,398.8198,398.8198,397.995,398.0435,1977725.0
2023-05-02 10:35:00,410.17,410.48,409.63,409.89,2011953.0,398.0338,398.3346,397.5098,397.7621,2011953.0
2023-05-02 10:40:00,409.89,410.24,409.8,409.89,1552262.0,397.7621,398.1017,397.6747,397.7621,1552262.0
2023-05-02 10:45:00,409.89,410.05,409.29,409.65,1273362.0,397.7621,397.9173,397.1798,397.5292,1273362.0
2023-05-02 10:50:00,409.63,409.92,408.97,409.36,1726247.0,397.5098,397.7912,396.8693,397.2478,1726247.0
2023-05-02 10:55:00,409.35,409.47,408.98,409.09,1279892.0,397.238,397.3545,396.879,396.9857,1279892.0
2023-05-02 11:00:00,409.07,409.22,408.12,408.81,2367508.0,396.9663,397.1119,396.0444,396.714,2367508.0
2023-05-02 11:05:00,408.81,408.92,408.44,408.76,1301294.0,396.714,396.8208,396.355,396.6655,1301294.0
2023-05-02 11:10:00,408.75,408.99,408.56,408.69,989064.0,396.6558,396.8887,396.4714,396.5976,989064.0
2023-05-02 11:15:00,408.68,408.97,408.51,408.55,1206880.0,396.5879,396.8693,396.4229,396.4617,1206880.0
2023-05-02 11:20:00,408.55,408.77,408.17,408.51,1064039.0,396.4617,396.6752,396.093,396.4229,1064039.0
2023-05-02 11:25:00,408.51,408.58,408.2,408.42,856212.0,396.4229,396.4908,396.1221,396.3356,856212.0
2023-05-02 11:30:00,408.42,408.58,407.82,408.32,1497295.0,396.3356,396.4908,395.7533,396.2385,1497295.0
2023-05-02 11:35:00,408.33,408.79,408.25,408.66,1073879.0,396.2482,396.6946,396.1706,396.5685,1073879.0
2023-05-02 11:40:00,408.67,409.2,408.65,409.12,1294948.0,396.5782,397.0925,396.5588,397.0149,1294948.0
2023-05-02 11:45:00,409.13,409.43,409.09,409.28,1016328.0,397.0246,397.3157,396.9857,397.1701,1016328.0
2023-05-02 11:50:00,409.27,409.32,408.28,408.81,1041760.0,397.1604,397.2089,396.1997,396.714,1041760.0
2023-05-02 11:55:00,408.79,408.89,408.55,408.71,510615.0,396.6946,396.7917,396.4617,396.617,510615.0
2023-05-02 12:00:00,408.69,408.89,408.42,408.68,448406.0,396.5976,396.7917,396.3356,396.5879,448406.0
2023-05-02 12:05:00,408.67,409.01,408.52,408.83,480926.0,396.5782,396.9081,396.4326,396.7334,480926.0
2023-05-02 12:10:00,408.83,409.05,408.51,409.03,417577.0,396.7334,396.9469,396.4229,396.9275,417577.0
2023-05-02 12:15:00,409.03,409.1,408.6,408.99,600095.0,396.9275,396.9954,396.5102,396.8887,600095.0
2023-05-02 12:20:00,408.98,409.1,408.64,409.06,497028.0,396.879,396.9954,396.5491,396.9566,497028.0
2023-05-02 12:25:00,409.06,409.39,408.98,409.31,511794.0,396.9566,397.2769,396.879,397.1992,511794.0
2023-05-02 12:30:00,409.32,409.38,409.13,409.14,523752.0,397.2089,397.2672,397.0246,397.0343,523752.0
2023-05-02 12:35:00,409.15,409.68,409.12,409.36,783109.0,397.044,397.5583,397.0149,397.2478,783109.0
2023-05-02 12:40:00,409.36,409.54,409.27,409.45,413142.0,397.2478,397.4224,397.1604,397.3351,413142.0
2023-05-02 12:45:00,409.44,409.55,409.31,409.38,552501.0,397.3254,397.4321,397.1992,397.2672,552501.0
2023-05-02 12:50:00,409.37,409.85,409.35,409.67,582569.0,397.2575,397.7233,397.238,397.5486,582569.0
2023-05-02 12:55:00,409.66,409.73,409.34,409.67,670012.0,397.5389,397.6068,397.2283,397.5486,670012.0
2023-05-02 13:00:00,409.66,409.9,409.48,409.81,654246.0,397.5389,397.7718,397.3642,397.6844,654246.0
2023-05-02 13:05:00,409.8,410.03,409.8,409.83,581687.0,397.6747,397.8979,397.6747,397.7038,581687.0
2023-05-02 13:10:00,409.84,410.05,409.76,409.8,459224.0,397.7136,397.9173,397.6359,397.6747,459224.0
2023-05-02 13:15:00,409.79,410.12,409.78,409.98,695108.0,397.665,397.9853,397.6553,397.8494,695108.0
2023-05-02 13:20:00,409.99,410.2,409.91,410.19,388826.0,397.8591,398.0629,397.7815,398.0532,388826.0
2023-05-02 13:25:00,410.18,410.39,410.17,410.25,672347.0,398.0435,398.2473,398.0338,398.1114,672347.0
2023-05-02 13:30:00,410.25,410.46,410.09,410.23,769376.0,398.1114,398.3152,397.9562,398.092,769376.0
2023-05-02 13:35:00,410.23,410.54,410.23,410.47,494915.0,398.092,398.3928,398.092,398.3249,494915.0
2023-05-02 13:40:00,410.47,410.57,410.41,410.51,379545.0,398.3249,398.422,398.2667,398.3637,379545.0
2023-05-02 13:45:00,410.51,410.87,410.5,410.8,559867.0,398.3637,398.7131,398.354,398.6451,559867.0
2023-05-02 13:50:00,410.8,411.29,410.78,411.1,843005.0,398.6451,399.1206,398.6257,398.9363,843005.0
2023-05-02 13:55:00,411.11,411.17,410.7,410.82,873223.0,398.946,399.0042,398.5481,398.6646,873223.0
2023-05-02 14:00:00,410.83,410.89,410.2,410.49,1022691.0,398.6743,398.7325,398.0629,398.3443,1022691.0
2023-05-02 14:05:00,410.48,410.67,410.39,410.48,561394.0,398.3346,398.519,398.2473,398.3346,561394.0
2023-05-02 14:10:00,410.48,410.58,409.79,409.92,999231.0,398.3346,398.4317,397.665,397.7912,999231.0
2023-05-02 14:15:00,409.91,410.36,409.82,410.3,683135.0,397.7815,398.2182,397.6941,398.1599,683135.0
2023-05-02 14:20:00,410.29,410.39,409.96,410.05,599341.0,398.1502,398.2473,397.83,397.9173,599341.0
2023-05-02 14:25:00,410.05,410.3,409.94,410.21,410883.0,397.9173,398.1599,397.8106,398.0726,410883.0
2023-05-02 14:30:00,410.22,410.35,410.03,410.17,555594.0,398.0823,398.2085,397.8979,398.0338,555594.0
2023-05-02 14:35:00,410.17,410.62,410.16,410.5,441797.0,398.0338,398.4705,398.0241,398.354,441797.0
2023-05-02 14:40:00,410.5,410.58,410.13,410.47,506033.0,398.354,398.4317,397.995,398.3249,506033.0
2023-05-02 14:45:00,410.47,410.95,410.44,410.87,693747.0,398.3249,398.7907,398.2958,398.7131,693747.0
2023-05-02 14:50:00,410.87,411.18,410.79,410.98,750112.0,398.7131,399.0139,398.6354,398.8198,750112.0
2023-05-02 14:55:00,410.99,411.14,410.91,411.08,616381.0,398.8295,398.9751,398.7519,398.9169,616381.0
2023-05-02 15:00:00,411.08,411.22,410.64,410.8,835053.0,398.9169,399.0527,398.4899,398.6451,835053.0
2023-05-02 15:05:00,410.8,411.11,410.73,411.08,544570.0,398.6451,398.946,398.5772,398.9169,544570.0
2023-05-02 15:10:00,411.07,411.58,411.06,411.45,1097523.0,398.9072,399.4021,398.8975,399.2759,1097523.0
2023-05-02 15:15:00,411.45,411.58,410.84,411.15,1194174.0,399.2759,399.4021,398.684,398.9848,1194174.0
2023-05-02 15:20:00,411.15,411.41,411.02,411.17,810070.0,398.9848,399.2371,398.8586,399.0042,810070.0
2023-05-02 15:25:00,411.17,411.42,411.08,411.34,877432.0,399.0042,399.2468,398.9169,399.1692,877432.0
2023-05-02 15:30:00,411.34,411.37,410.76,410.82,984911.0,399.1692,399.1983,398.6063,398.6646,984911.0
2023-05-02 15:35:00,410.82,411.1,410.68,410.99,1138264.0,398.6646,398.9363,398.5287,398.8295,1138264.0
2023-05-02 15:40:00,410.99,411.11,410.77,410.97,1490950.0,398.8295,398.946,398.616,398.8101,1490950.0
2023-05-02 15:45:00,410.97,410.99,410.46,410.57,1891231.0,398.8101,398.8295,398.3152,398.422,1891231.0
2023-05-02 15:50:00,410.58,411.35,410.47,411.19,2135291.0,398.4317,399.1789,398.3249,399.0236,2135291.0
2023-05-02 15:55:00,411.19,411.25,410.7,410.87,3737178.0,399.0236,399.0818,398.5481,398.7131,3737178.0
2023-05-03 09:30:00,411.36,411.74,411.28,411.43,1088499.0,399.1886,399.5573,399.1109,399.2565,1088499.0
2023-05-03 09:35:00,411.42,411.72,411.25,411.52,629579.0,399.2468,399.5379,399.0818,399.3438,629579.0
2023-05-03 09:40:00,411.5,411.79,411.4,411.62,545848.0,399.3244,399.6059,399.2274,399.4409,545848.0
2023-05-03 09:45:00,411.65,411.97,411.53,411.9,704340.0,399.47,399.7805,399.3535,399.7126,704340.0
2023-05-03 09:50:00,411.9,412.65,411.9,412.36,1180406.0,399.7126,400.4404,399.7126,400.159,1180406.0
2023-05-03 09:55:00,412.37,412.52,412.12,412.19,518345.0,400.1687,400.3143,399.9261,399.994,518345.0
2023-05-03 10:00:00,412.21,412.48,411.93,412.08,635365.0,400.0134,400.2754,399.7417,399.8873,635365.0
2023-05-03 10:05:00,412.09,412.18,411.86,412.08,403262.0,399.897,399.9843,399.6738,399.8873,403262.0
2023-05-03 10:10:00,412.07,412.21,411.4,411.59,597228.0,399.8776,400.0134,399.2274,399.4118,597228.0
2023-05-03 10:15:00,411.61,411.86,411.47,411.74,494033.0,399.4312,399.6738,399.2953,399.5573,494033.0
2023-05-03 10:20:00,411.75,412.09,411.73,411.95,536636.0,399.567,399.897,399.5476,399.7611,536636.0
2023-05-03 10:25:00,411.95,411.95,411.38,411.45,450024.0,399.7611,399.7611,399.208,399.2759,450024.0
2023-05-03 10:30:00,411.43,411.62,411.33,411.48,710690.0,399.2565,399.4409,399.1595,399.305,710690.0
2023-05-03 10:35:00,411.48,411.65,411.14,411.15,474326.0,399.305,399.47,398.9751,398.9848,474326.0
2023-05-03 10:40:00,411.14,411.38,411.01,411.06,480315.0,398.9751,399.208,398.8489,398.8975,480315.0
2023-05-03 10:45:00,411.06,411.24,410.51,411.0,941685.0,398.8975,399.0721,398.3637,398.8392,941685.0
2023-05-03 10:50:00,411.0,411.25,410.65,410.68,611479.0,398.8392,399.0818,398.4996,398.5287,611479.0
2023-05-03 10:55:00,410.69,411.01,410.6,410.9,473549.0,398.5384,398.8489,398.4511,398.7422,473549.0
2023-05-03 11:00:00,410.87,410.98,410.39,410.71,530578.0,398.7131,398.8198,398.2473,398.5578,530578.0
2023-05-03 11:05:00,410.74,410.8,410.36,410.46,541800.0,398.5869,398.6451,398.2182,398.3152,541800.0
2023-05-03 11:10:00,410.46,410.66,410.3,410.61,387446.0,398.3152,398.5093,398.1599,398.4608,387446.0
2023-05-03 11:15:00,410.61,410.81,410.52,410.73,370502.0,398.4608,398.6549,398.3734,398.5772,370502.0
2023-05-03 11:20:00,410.75,410.95,410.56,410.87,344194.0,398.5966,398.7907,398.4122,398.7131,344194.0
2023-05-03 11:25:00,410.86,410.9,410.47,410.64,395628.0,398.7034,398.7422,398.3249,398.4899,395628.0
2023-05-03 11:30:00,410.64,410.86,410.45,410.81,423513.0,398.4899,398.7034,398.3055,398.6549,423513.0
2023-05-03 11:35:00,410.8,411.06,410.8,410.96,505226.0,398.6451,398.8975,398.6451,398.8004,505226.0
2023-05-03 11:40:00,410.97,411.03,410.69,410.81,304598.0,398.8101,398.8683,398.5384,398.6549,304598.0
2023-05-03 11:45:00,410.82,411.2,410.78,411.01,277858.0,398.6646,399.0333,398.6257,398.8489,277858.0
2023-05-03 11:50:00,411.02,411.13,410.94,411.1,284469.0,398.8586,398.9654,398.781,398.9363,284469.0
2023-05-03 11:55:00,411.1,411.55,411.07,411.49,648806.0,398.9363,399.373,398.9072,399.3147,648806.0
2023-05-03 12:00:00,411.5,411.61,411.4,411.54,230720.0,399.3244,399.4312,399.2274,399.3633,230720.0
2023-05-03 12:05:00,411.54,411.72,411.48,411.54,348689.0,399.3633,399.5379,399.305,399.3633,348689.0
2023-05-03 12:10:00,411.54,411.61,411.35,411.45,314923.0,399.3633,399.4312,399.1789,399.2759,314923.0
2023-05-03 12:15:00,411.45,411.53,411.17,411.19,357476.0,399.2759,399.3535,399.0042,399.0236,357476.0
2023-05-03 12:20:00,411.18,411.54,411.06,411.52,441860.0,399.0139,399.3633,398.8975,399.3438,441860.0
2023-05-03 12:25:00,411.52,411.8,411.45,411.75,305788.0,399.3438,399.6156,399.2759,399.567,305788.0
2023-05-03 12:30:00,411.76,411.83,411.6,411.62,357755.0,399.5767,399.6447,399.4215,399.4409,357755.0
2023-05-03 12:35:00,411.63,411.64,411.46,411.55,214416.0,399.4506,399.4603,399.2856,399.373,214416.0
2023-05-03 12:40:00,411.56,411.78,411.53,411.63,251875.0,399.3827,399.5962,399.3535,399.4506,251875.0
2023-05-03 12:45:00,411.65,411.78,411.6,411.74,213092.0,399.47,399.5962,399.4215,399.5573,213092.0
2023-05-03 12:50:00,411.75,412.06,411.74,411.9,267575.0,399.567,399.8679,399.5573,399.7126,267575.0
2023-05-03 12:55:00,411.9,412.15,411.85,412.15,283002.0,399.7126,399.9552,399.6641,399.9552,283002.0
2023-05-03 13:00:00,412.16,412.26,412.08,412.17,342029.0,399.9649,400.0619,399.8873,399.9746,342029.0
2023-05-03 13:05:00,412.18,412.19,411.95,412.0,411562.0,399.9843,399.994,399.7611,399.8096,411562.0
2023-05-03 13:10:00,412.0,412.21,411.98,412.07,308527.0,399.8096,400.0134,399.7902,399.8776,308527.0
2023-05-03 13:15:00,412.07,412.26,412.01,412.16,263919.0,399.8776,400.0619,399.8193,399.9649,263919.0
2023-05-03 13:20:00,412.16,412.28,412.04,412.26,287378.0,399.9649,400.0814,399.8485,400.0619,287378.0
2023-05-03 13:25:00,412.26,412.52,412.21,412.43,393817.0,400.0619,400.3143,400.0134,400.2269,393817.0
2023-05-03 13:30:00,412.44,412.58,412.29,412.31,471496.0,400.2366,400.3725,400.0911,400.1105,471496.0
2023-05-03 13:35:00,412.3,412.33,412.09,412.19,418002.0,400.1008,400.1299,399.897,399.994,418002.0
2023-05-03 13:40:00,412.19,412.38,412.13,412.28,383370.0,399.994,400.1784,399.9358,400.0814,383370.0
2023-05-03 13:45:00,412.29,412.33,411.91,412.09,436463.0,400.0911,400.1299,399.7223,399.897,436463.0
2023-05-03 13:50:00,412.08,412.18,411.95,412.04,355341.0,399.8873,399.9843,399.7611,399.8485,355341.0
2023-05-03 13:55:00,412.04,412.31,411.98,412.12,645869.0,399.8485,400.1105,399.7902,399.9261,645869.0
2023-05-03 14:00:00,412.11,413.52,411.33,412.02,3293859.0,399.9164,401.2847,399.1595,399.829,3293859.0
2023-05-03 14:05:00,412.02,412.54,411.12,411.83,1397914.0,399.829,400.3337,398.9557,399.6447,1397914.0
2023-05-03 14:10:00,411.82,412.1,411.12,412.09,1047253.0,399.635,399.9067,398.9557,399.897,1047253.0
2023-05-03 14:15:00,412.09,412.76,412.0,412.5,763378.0,399.897,400.5472,399.8096,400.2948,763378.0
2023-05-03 14:20:00,412.51,413.22,412.32,412.84,753921.0,400.3046,400.9935,400.1202,400.6248,753921.0
2023-05-03 14:25:00,412.84,413.35,412.52,412.57,707888.0,400.6248,401.1197,400.3143,400.3628,707888.0
2023-05-03 14:30:00,412.57,412.69,411.65,411.78,1608857.0,400.3628,400.4792,399.47,399.5962,1608857.0
2023-05-03 14:35:00,411.79,412.72,410.3,412.64,3941150.0,399.6059,400.5083,398.1599,400.4307,3941150.0
2023-05-03 14:40:00,412.65,413.87,411.52,412.09,2278619.0,400.4404,401.6243,399.3438,399.897,2278619.0
2023-05-03 14:45:00,412.1,412.82,411.79,411.94,1152326.0,399.9067,400.6054,399.6059,399.7514,1152326.0
2023-05-03 14:50:00,411.87,412.19,410.43,411.79,1652685.0,399.6835,399.994,398.2861,399.6059,1652685.0
2023-05-03 14:55:00,411.76,412.92,411.31,412.18,1284024.0,399.5767,400.7024,399.1401,399.9843,1284024.0
2023-05-03 15:00:00,412.2,412.61,411.12,412.01,1151892.0,400.0037,400.4016,398.9557,399.8193,1151892.0
2023-05-03 15:05:00,411.99,413.07,410.36,410.85,2535977.0,399.7999,400.848,398.2182,398.6937,2535977.0
2023-05-03 15:10:00,410.84,410.85,409.58,409.85,2082248.0,398.684,398.6937,397.4612,397.7233,2082248.0
2023-05-03 15:15:00,409.84,410.68,409.3,409.98,1814318.0,397.7136,398.5287,397.1895,397.8494,1814318.0
2023-05-03 15:20:00,409.99,410.39,408.74,409.96,2406187.0,397.8591,398.2473,396.6461,397.83,2406187.0
2023-05-03 15:25:00,409.94,410.64,408.75,408.83,1320101.0,397.8106,398.4899,396.6558,396.7334,1320101.0
2023-05-03 15:30:00,408.82,409.04,408.08,408.77,1917142.0,396.7237,396.9372,396.0056,396.6752,1917142.0
2023-05-03 15:35:00,408.77,409.01,408.47,408.5,1361975.0,396.6752,396.9081,396.3841,396.4132,1361975.0
2023-05-03 15:40:00,408.49,408.73,408.0,408.38,1834817.0,396.4035,396.6364,395.928,396.2968,1834817.0
2023-05-03 15:45:00,408.37,408.82,407.94,408.12,1838709.0,396.287,396.7237,395.8698,396.0444,1838709.0
2023-05-03 15:50:00,408.13,408.53,407.96,408.24,2352117.0,396.0541,396.4423,395.8892,396.1609,2352117.0
2023-05-03 15:55:00,408.23,408.42,407.77,407.99,3958800.0,396.1512,396.3356,395.7048,395.9183,3958800.0
2023-05-04 09:30:00,406.93,407.18,406.72,407.12,1633863.0,394.8897,395.1323,394.6859,395.074,1633863.0
2023-05-04 09:35:00,407.11,407.27,406.31,406.4,1152654.0,395.0643,395.2196,394.288,394.3753,1152654.0
2023-05-04 09:40:00,406.36,406.43,405.1,405.19,1261575.0,394.3365,394.4044,393.1138,393.2011,1261575.0
2023-05-04 09:45:00,405.19,405.36,404.89,405.25,1633926.0,393.2011,393.3661,392.91,393.2594,1633926.0
2023-05-04 09:50:00,405.26,406.06,405.03,405.88,1538414.0,393.2691,394.0454,393.0459,393.8707,1538414.0
2023-05-04 09:55:00,405.88,406.2,405.58,405.6,1255382.0,393.8707,394.1813,393.5796,393.599,1255382.0
2023-05-04 10:00:00,405.61,405.9,405.44,405.71,1027363.0,393.6087,393.8901,393.4437,393.7058,1027363.0
2023-05-04 10:05:00,405.7,405.97,405.45,405.53,928704.0,393.696,393.9581,393.4534,393.5311,928704.0
2023-05-04 10:10:00,405.53,405.92,405.3,405.51,724161.0,393.5311,393.9095,393.3079,393.5117,724161.0
2023-05-04 10:15:00,405.49,405.9,404.31,405.15,2170610.0,393.4923,393.8901,392.3472,393.1623,2170610.0
2023-05-04 10:20:00,405.14,405.26,404.15,404.71,1428924.0,393.1526,393.2691,392.1919,392.7353,1428924.0
2023-05-04 10:25:00,404.71,404.81,404.0,404.02,1263944.0,392.7353,392.8324,392.0463,392.0658,1263944.0
2023-05-04 10:30:00,404.03,404.41,403.86,404.38,1533016.0,392.0755,392.4442,391.9105,392.4151,1533016.0
2023-05-04 10:35:00,404.37,404.85,404.05,404.1,1049315.0,392.4054,392.8712,392.0949,392.1434,1049315.0
2023-05-04 10:40:00,404.1,404.78,404.07,404.32,1042193.0,392.1434,392.8033,392.1143,392.3569,1042193.0
2023-05-04 10:45:00,404.31,405.75,404.16,404.95,1732434.0,392.3472,393.7446,392.2016,392.9682,1732434.0
2023-05-04 10:50:00,404.93,405.43,404.64,405.39,909264.0,392.9488,393.434,392.6674,393.3952,909264.0
2023-05-04 10:55:00,405.4,405.54,404.65,404.87,777743.0,393.4049,393.5408,392.6771,392.8906,777743.0
2023-05-04 11:00:00,404.86,405.19,404.59,404.9,937982.0,392.8809,393.2011,392.6189,392.9197,937982.0
2023-05-04 11:05:00,404.87,406.53,404.81,406.09,1374693.0,392.8906,394.5015,392.8324,394.0745,1374693.0
2023-05-04 11:10:00,406.1,406.45,405.87,406.16,1143073.0,394.0842,394.4239,393.861,394.1424,1143073.0
2023-05-04 11:15:00,406.17,406.34,405.33,405.51,953662.0,394.1521,394.3171,393.337,393.5117,953662.0
2023-05-04 11:20:00,405.52,405.71,405.3,405.36,676359.0,393.5214,393.7058,393.3079,393.3661,676359.0
2023-05-04 11:25:00,405.36,405.65,405.13,405.24,623384.0,393.3661,393.6475,393.1429,393.2497,623384.0
2023-05-04 11:30:00,405.24,405.47,404.86,405.05,789252.0,393.2497,393.4729,392.8809,393.0653,789252.0
2023-05-04 11:35:00,405.06,405.23,404.8,405.13,559801.0,393.075,393.24,392.8227,393.1429,559801.0
2023-05-04 11:40:00,405.13,405.28,404.84,404.84,399340.0,393.1429,393.2885,392.8615,392.8615,399340.0
2023-05-04 11:45:00,404.84,405.1,404.48,404.56,395483.0,392.8615,393.1138,392.5121,392.5898,395483.0
2023-05-04 11:50:00,404.57,404.61,404.25,404.38,949744.0,392.5995,392.6383,392.289,392.4151,949744.0
2023-05-04 11:55:00,404.38,404.61,404.21,404.36,657294.0,392.4151,392.6383,392.2501,392.3957,657294.0
2023-05-04 12:00:00,404.34,404.48,404.1,404.19,500398.0,392.3763,392.5121,392.1434,392.2307,500398.0
2023-05-04 12:05:00,404.2,404.31,403.74,404.1,816398.0,392.2404,392.3472,391.794,392.1434,816398.0
2023-05-04 12:10:00,404.1,404.23,403.85,404.13,500988.0,392.1434,392.2695,391.9008,392.1725,500988.0
2023-05-04 12:15:00,404.13,404.9,404.1,404.63,824422.0,392.1725,392.9197,392.1434,392.6577,824422.0
2023-05-04 12:20:00,404.63,405.38,404.62,405.28,638650.0,392.6577,393.3855,392.648,393.2885,638650.0
2023-05-04 12:25:00,405.29,405.45,405.13,405.43,551022.0,393.2982,393.4534,393.1429,393.434,551022.0
2023-05-04 12:30:00,405.43,405.61,404.85,405.03,690936.0,393.434,393.6087,392.8712,393.0459,690936.0
2023-05-04 12:35:00,405.03,405.31,404.88,405.22,291601.0,393.0459,393.3176,392.9003,393.2302,291601.0
2023-05-04 12:40:00,405.21,405.35,404.89,404.89,436020.0,393.2205,393.3564,392.91,392.91,436020.0
2023-05-04 12:45:00,404.9,405.22,404.68,405.16,422795.0,392.9197,393.2302,392.7062,393.172,422795.0
2023-05-04 12:50:00,405.15,405.27,404.83,405.02,329874.0,393.1623,393.2788,392.8518,393.0362,329874.0
2023-05-04 12:55:00,405.02,405.85,405.0,405.82,828819.0,393.0362,393.8416,393.0168,393.8125,828819.0
2023-05-04 13:00:00,405.84,405.92,405.58,405.71,711473.0,393.8319,393.9095,393.5796,393.7058,711473.0
2023-05-04 13:05:00,405.74,406.24,405.67,406.17,727042.0,393.7349,394.2201,393.6669,394.1521,727042.0
2023-05-04 13:10:00,406.17,406.26,405.96,406.11,511778.0,394.1521,394.2395,393.9484,394.0939,511778.0
2023-05-04 13:15:00,406.09,406.74,406.05,406.45,783158.0,394.0745,394.7053,394.0357,394.4239,783158.0
2023-05-04 13:20:00,406.48,407.16,406.42,407.0,975942.0,394.453,395.1128,394.3947,394.9576,975942.0
2023-05-04 13:25:00,407.0,407.07,406.24,406.53,1111700.0,394.9576,395.0255,394.2201,394.5015,1111700.0
2023-05-04 13:30:00,406.53,406.99,406.49,406.96,636202.0,394.5015,394.9479,394.4627,394.9188,636202.0
2023-05-04 13:35:00,406.96,406.99,406.52,406.56,417105.0,394.9188,394.9479,394.4918,394.5306,417105.0
2023-05-04 13:40:00,406.55,406.6,406.2,406.23,756277.0,394.5209,394.5694,394.1813,394.2104,756277.0
2023-05-04 13:45:00,406.25,406.32,405.89,406.0,561233.0,394.2298,394.2977,393.8804,393.9872,561233.0
2023-05-04 13:50:00,406.0,406.14,405.58,405.98,736031.0,393.9872,394.123,393.5796,393.9678,736031.0
2023-05-04 13:55:00,406.0,406.19,405.85,406.13,456495.0,393.9872,394.1715,393.8416,394.1133,456495.0
2023-05-04 14:00:00,406.15,406.26,405.7,405.8,464656.0,394.1327,394.2395,393.696,393.7931,464656.0
2023-05-04 14:05:00,405.78,406.06,405.56,405.97,394888.0,393.7737,394.0454,393.5602,393.9581,394888.0
2023-05-04 14:10:00,405.98,406.16,405.74,406.03,421694.0,393.9678,394.1424,393.7349,394.0163,421694.0
2023-05-04 14:15:00,406.02,406.22,405.79,406.02,542924.0,394.0066,394.2007,393.7834,394.0066,542924.0
2023-05-04 14:20:00,406.02,406.16,405.47,405.59,584002.0,394.0066,394.1424,393.4729,393.5893,584002.0
2023-05-04 14:25:00,405.59,405.66,405.15,405.16,474986.0,393.5893,393.6572,393.1623,393.172,474986.0
2023-05-04 14:30:00,405.16,405.17,404.67,405.12,902265.0,393.172,393.1817,392.6965,393.1332,902265.0
2023-05-04 14:35:00,405.12,405.59,404.9,404.98,902452.0,393.1332,393.5893,392.9197,392.9974,902452.0
2023-05-04 14:40:00,404.94,405.11,404.84,404.96,406596.0,392.9585,393.1235,392.8615,392.9779,406596.0
2023-05-04 14:45:00,404.94,405.18,404.68,404.79,449597.0,392.9585,393.1914,392.7062,392.813,449597.0
2023-05-04 14:50:00,404.78,405.1,404.62,405.0,488196.0,392.8033,393.1138,392.648,393.0168,488196.0
2023-05-04 14:55:00,404.99,405.3,404.84,405.25,389976.0,393.0071,393.3079,392.8615,393.2594,389976.0
2023-05-04 15:00:00,405.24,405.7,405.21,405.69,556917.0,393.2497,393.696,393.2205,393.6863,556917.0
2023-05-04 15:05:00,405.69,406.25,405.6,405.79,773338.0,393.6863,394.2298,393.599,393.7834,773338.0
2023-05-04 15:10:00,405.81,405.86,405.08,405.11,799874.0,393.8028,393.8513,393.0944,393.1235,799874.0
2023-05-04 15:15:00,405.11,405.12,404.58,404.79,1067973.0,393.1235,393.1332,392.6092,392.813,1067973.0
2023-05-04 15:20:00,404.78,405.1,404.59,405.01,737889.0,392.8033,393.1138,392.6189,393.0265,737889.0
2023-05-04 15:25:00,405.03,405.35,405.0,405.3,675583.0,393.0459,393.3564,393.0168,393.3079,675583.0
2023-05-04 15:30:00,405.3,405.83,405.21,405.78,785025.0,393.3079,393.8222,393.2205,393.7737,785025.0
2023-05-04 15:35:00,405.8,406.31,405.75,405.89,1314885.0,393.7931,394.288,393.7446,393.8804,1314885.0
2023-05-04 15:40:00,405.89,405.99,405.18,405.18,1241686.0,393.8804,393.9775,393.1914,393.1914,1241686.0
2023-05-04 15:45:00,405.17,405.6,404.79,405.52,1386230.0,393.1817,393.599,392.813,393.5214,1386230.0
2023-05-04 15:50:00,405.51,405.52,404.87,405.11,1315101.0,393.5117,393.5214,392.8906,393.1235,1315101.0
2023-05-04 15:55:00,405.11,405.36,404.82,405.17,2996655.0,393.1235,393.3661,392.8421,393.1817,2996655.0
2023-05-05 09:30:00,408.91,409.6,408.64,409.42,2361299.0,396.8111,397.4807,396.5491,397.306,2361299.0
2023-05-05 09:35:00,409.45,409.61,409.22,409.59,891120.0,397.3351,397.4904,397.1119,397.4709,891120.0
2023-05-05 09:40:00,409.59,410.3,409.57,410.2,1851860.0,397.4709,398.1599,397.4515,398.0629,1851860.0
2023-05-05 09:45:00,410.2,410.34,409.94,410.25,1142563.0,398.0629,398.1988,397.8106,398.1114,1142563.0
2023-05-05 09:50:00,410.25,410.3,409.68,409.84,943148.0,398.1114,398.1599,397.5583,397.7136,943148.0
2023-05-05 09:55:00,409.84,410.15,409.72,410.12,950226.0,397.7136,398.0144,397.5971,397.9853,950226.0
2023-05-05 10:00:00,410.12,410.48,410.05,410.39,1064177.0,397.9853,398.3346,397.9173,398.2473,1064177.0
2023-05-05 10:05:00,410.4,411.0,410.38,410.91,1187173.0,398.257,398.8392,398.2376,398.7519,1187173.0
2023-05-05 10:10:00,410.91,411.0,410.71,410.86,892385.0,398.7519,398.8392,398.5578,398.7034,892385.0
2023-05-05 10:15:00,410.86,411.05,410.75,410.95,989991.0,398.7034,398.8877,398.5966,398.7907,989991.0
2023-05-05 10:20:00,410.96,411.12,410.49,410.68,1102659.0,398.8004,398.9557,398.3443,398.5287,1102659.0
2023-05-05 10:25:00,410.69,410.87,410.47,410.79,909652.0,398.5384,398.7131,398.3249,398.6354,909652.0
2023-05-05 10:30:00,410.8,411.11,410.8,411.03,1202260.0,398.6451,398.946,398.6451,398.8683,1202260.0
2023-05-05 10:35:00,411.04,411.43,410.98,411.43,687130.0,398.878,399.2565,398.8198,399.2565,687130.0
2023-05-05 10:40:00,411.42,411.64,411.07,411.35,873741.0,399.2468,399.4603,398.9072,399.1789,873741.0
2023-05-05 10:45:00,411.35,411.35,411.11,411.16,445134.0,399.1789,399.1789,398.946,398.9945,445134.0
2023-05-05 10:50:00,411.16,411.42,411.15,411.23,353932.0,398.9945,399.2468,398.9848,399.0624,353932.0
2023-05-05 10:55:00,411.23,411.28,410.96,411.06,741549.0,399.0624,399.1109,398.8004,398.8975,741549.0
2023-05-05 11:00:00,411.07,411.39,411.05,411.34,470617.0,398.9072,399.2177,398.8877,399.1692,470617.0
2023-05-05 11:05:00,411.36,411.47,410.77,410.86,677709.0,399.1886,399.2953,398.616,398.7034,677709.0
2023-05-05 11:10:00,410.86,411.22,410.66,411.18,688731.0,398.7034,399.0527,398.5093,399.0139,688731.0
2023-05-05 11:15:00,411.19,411.22,410.66,410.81,564191.0,399.0236,399.0527,398.5093,398.6549,564191.0
2023-05-05 11:20:00,410.8,411.04,410.77,411.02,391063.0,398.6451,398.878,398.616,398.8586,391063.0
2023-05-05 11:25:00,411.02,411.31,410.84,411.3,558716.0,398.8586,399.1401,398.684,399.1304,558716.0
2023-05-05 11:30:00,411.32,411.34,411.07,411.24,349329.0,399.1498,399.1692,398.9072,399.0721,349329.0
2023-05-05 11:35:00,411.22,411.23,410.99,411.08,360178.0,399.0527,399.0624,398.8295,398.9169,360178.0
2023-05-05 11:40:00,411.07,411.08,410.82,410.85,391604.0,398.9072,398.9169,398.6646,398.6937,391604.0
2023-05-05 11:45:00,410.86,411.15,410.78,411.04,387321.0,398.7034,398.9848,398.6257,398.878,387321.0
2023-05-05 11:50:00,411.03,411.17,410.88,410.96,428922.0,398.8683,399.0042,398.7228,398.8004,428922.0
2023-05-05 11:55:00,410.96,411.04,410.71,411.01,438019.0,398.8004,398.878,398.5578,398.8489,438019.0
2023-05-05 12:00:00,411.02,411.1,410.71,410.72,374467.0,398.8586,398.9363,398.5578,398.5675,374467.0
2023-05-05 12:05:00,410.72,410.88,410.57,410.76,531451.0,398.5675,398.7228,398.422,398.6063,531451.0
2023-05-05 12:10:00,410.75,410.87,410.63,410.66,269933.0,398.5966,398.7131,398.4802,398.5093,269933.0
2023-05-05 12:15:00,410.66,410.82,410.55,410.62,417212.0,398.5093,398.6646,398.4025,398.4705,417212.0
2023-05-05 12:20:00,410.62,411.1,410.62,411.09,356763.0,398.4705,398.9363,398.4705,398.9266,356763.0
2023-05-05 12:25:00,411.09,411.11,410.69,410.79,374541.0,398.9266,398.946,398.5384,398.6354,374541.0
2023-05-05 12:30:00,410.79,410.9,410.63,410.88,449705.0,398.6354,398.7422,398.4802,398.7228,449705.0
2023-05-05 12:35:00,410.89,410.93,410.7,410.75,216919.0,398.7325,398.7713,398.5481,398.5966,216919.0
2023-05-05 12:40:00,410.74,410.93,410.6,410.62,291632.0,398.5869,398.7713,398.4511,398.4705,291632.0
2023-05-05 12:45:00,410.63,410.72,410.2,410.38,517373.0,398.4802,398.5675,398.0629,398.2376,517373.0
2023-05-05 12:50:00,410.39,410.8,410.38,410.73,369300.0,398.2473,398.6451,398.2376,398.5772,369300.0
2023-05-05 12:55:00,410.74,411.11,410.63,411.09,368587.0,398.5869,398.946,398.4802,398.9266,368587.0
2023-05-05 13:00:00,411.09,411.26,411.08,411.17,340462.0,398.9266,399.0915,398.9169,399.0042,340462.0
2023-05-05 13:05:00,411.17,411.32,411.09,411.18,328176.0,399.0042,399.1498,398.9266,399.0139,328176.0
2023-05-05 13:10:00,411.19,411.35,411.14,411.25,329278.0,399.0236,399.1789,398.9751,399.0818,329278.0
2023-05-05 13:15:00,411.23,411.35,411.1,411.24,444140.0,399.0624,399.1789,398.9363,399.0721,444140.0
2023-05-05 13:20:00,411.23,411.37,411.21,411.34,215794.0,399.0624,399.1983,399.043,399.1692,215794.0
2023-05-05 13:25:00,411.33,411.53,411.26,411.48,397566.0,399.1595,399.3535,399.0915,399.305,397566.0
2023-05-05 13:30:00,411.49,411.69,411.47,411.64,450538.0,399.3147,399.5088,399.2953,399.4603,450538.0
2023-05-05 13:35:00,411.65,411.8,411.59,411.68,388691.0,399.47,399.6156,399.4118,399.4991,388691.0
2023-05-05 13:40:00,411.69,411.88,411.65,411.88,341981.0,399.5088,399.6932,399.47,399.6932,341981.0
2023-05-05 13:45:00,411.88,411.91,411.75,411.86,311498.0,399.6932,399.7223,399.567,399.6738,311498.0
2023-05-05 13:50:00,411.87,411.97,411.72,411.81,386331.0,399.6835,399.7805,399.5379,399.6253,386331.0
2023-05-05 13:55:00,411.81,411.86,411.61,411.86,447021.0,399.6253,399.6738,399.4312,399.6738,447021.0
2023-05-05 14:00:00,411.86,412.1,411.8,412.07,640118.0,399.6738,399.9067,399.6156,399.8776,640118.0
2023-05-05 14:05:00,412.07,412.18,412.01,412.08,405629.0,399.8776,399.9843,399.8193,399.8873,405629.0
2023-05-05 14:10:00,412.08,412.17,411.85,411.94,327260.0,399.8873,399.9746,399.6641,399.7514,327260.0
2023-05-05 14:15:00,411.95,412.02,411.8,411.86,510699.0,399.7611,399.829,399.6156,399.6738,510699.0
2023-05-05 14:20:00,411.86,412.09,411.81,412.07,328429.0,399.6738,399.897,399.6253,399.8776,328429.0
2023-05-05 14:25:00,412.06,412.66,412.06,412.48,815965.0,399.8679,400.4501,399.8679,400.2754,815965.0
2023-05-05 14:30:00,412.48,412.75,412.48,412.6,603126.0,400.2754,400.5374,400.2754,400.3919,603126.0
2023-05-05 14:35:00,412.6,412.76,412.58,412.68,589701.0,400.3919,400.5472,400.3725,400.4695,589701.0
2023-05-05 14:40:00,412.69,412.99,412.69,412.93,538864.0,400.4792,400.7703,400.4792,400.7121,538864.0
2023-05-05 14:45:00,412.93,413.15,412.89,413.13,599521.0,400.7121,400.9256,400.6733,400.9062,599521.0
2023-05-05 14:50:00,413.14,413.45,413.12,413.41,728005.0,400.9159,401.2167,400.8965,401.1779,728005.0
2023-05-05 14:55:00,413.41,413.72,413.18,413.26,1333459.0,401.1779,401.4787,400.9547,401.0324,1333459.0
2023-05-05 15:00:00,413.26,413.43,413.04,413.38,729265.0,401.0324,401.1973,400.8189,401.1488,729265.0
2023-05-05 15:05:00,413.38,413.5,413.31,413.48,583803.0,401.1488,401.2653,401.0809,401.2459,583803.0
2023-05-05 15:10:00,413.47,413.51,413.15,413.16,600899.0,401.2361,401.275,400.9256,400.9353,600899.0
2023-05-05 15:15:00,413.16,413.34,412.91,412.98,686402.0,400.9353,401.11,400.6927,400.7606,686402.0
2023-05-05 15:20:00,412.99,413.21,412.71,413.07,762618.0,400.7703,400.9838,400.4986,400.848,762618.0
2023-05-05 15:25:00,413.08,413.12,412.91,413.09,632275.0,400.8577,400.8965,400.6927,400.8674,632275.0
2023-05-05 15:30:00,413.1,413.21,412.89,413.03,759092.0,400.8771,400.9838,400.6733,400.8092,759092.0
2023-05-05 15:35:00,413.03,413.11,412.77,412.86,869480.0,400.8092,400.8868,400.5569,400.6442,869480.0
2023-05-05 15:40:00,412.87,413.03,412.74,412.91,1243163.0,400.6539,400.8092,400.5277,400.6927,1243163.0
2023-05-05 15:45:00,412.89,412.9,412.62,412.78,1540572.0,400.6733,400.683,400.4113,400.5666,1540572.0
2023-05-05 15:50:00,412.78,412.79,412.38,412.51,3292855.0,400.5666,400.5763,400.1784,400.3046,3292855.0
2023-05-05 15:55:00,412.52,412.68,412.17,412.61,6367525.0,400.3143,400.4695,399.9746,400.4016,6367525.0
2023-05-08 09:30:00,412.96,413.13,412.45,412.53,1253546.0,400.7412,400.9062,400.2463,400.324,1253546.0
2023-05-08 09:35:00,412.53,412.93,412.46,412.84,656855.0,400.324,400.7121,400.256,400.6248,656855.0
2023-05-08 09:40:00,412.85,412.94,412.47,412.55,547240.0,400.6345,400.7218,400.2657,400.3434,547240.0
2023-05-08 09:45:00,412.56,412.65,412.03,412.16,1130198.0,400.3531,400.4404,399.8388,399.9649,1130198.0
2023-05-08 09:50:00,412.16,412.34,411.89,411.96,921233.0,399.9649,400.1396,399.7029,399.7708,921233.0
2023-05-08 09:55:00,411.96,412.27,411.94,412.17,521153.0,399.7708,400.0717,399.7514,399.9746,521153.0
2023-05-08 10:00:00,412.23,412.5,412.08,412.5,491035.0,400.0328,400.2948,399.8873,400.2948,491035.0
2023-05-08 10:05:00,412.5,412.51,411.98,412.04,593694.0,400.2948,400.3046,399.7902,399.8485,593694.0
2023-05-08 10:10:00,412.05,412.18,411.76,411.94,617492.0,399.8582,399.9843,399.5767,399.7514,617492.0
2023-05-08 10:15:00,411.95,412.22,411.76,412.1,614595.0,399.7611,400.0231,399.5767,399.9067,614595.0
2023-05-08 10:20:00,412.11,412.23,411.91,411.97,483509.0,399.9164,400.0328,399.7223,399.7805,483509.0
2023-05-08 10:25:00,411.98,412.01,411.76,411.84,499908.0,399.7902,399.8193,399.5767,399.6544,499908.0
2023-05-08 10:30:00,411.85,412.22,411.77,411.83,513492.0,399.6641,400.0231,399.5864,399.6447,513492.0
2023-05-08 10:35:00,411.83,412.02,411.68,411.95,661108.0,399.6447,399.829,399.4991,399.7611,661108.0
2023-05-08 10:40:00,411.96,412.3,411.92,412.25,592985.0,399.7708,400.1008,399.732,400.0522,592985.0
2023-05-08 10:45:00,412.25,412.48,412.08,412.46,467469.0,400.0522,400.2754,399.8873,400.256,467469.0
2023-05-08 10:50:00,412.46,412.52,412.38,412.51,409389.0,400.256,400.3143,400.1784,400.3046,409389.0
2023-05-08 10:55:00,412.51,412.58,412.36,412.39,420094.0,400.3046,400.3725,400.159,400.1881,420094.0
2023-05-08 11:00:00,412.4,412.63,412.35,412.61,335769.0,400.1978,400.421,400.1493,400.4016,335769.0
2023-05-08 11:05:00,412.61,412.77,412.47,412.77,386762.0,400.4016,400.5569,400.2657,400.5569,386762.0
2023-05-08 11:10:00,412.76,412.85,412.49,412.53,460446.0,400.5472,400.6345,400.2851,400.324,460446.0
2023-05-08 11:15:00,412.53,412.58,412.39,412.56,311893.0,400.324,400.3725,400.1881,400.3531,311893.0
2023-05-08 11:20:00,412.55,412.57,412.26,412.34,437985.0,400.3434,400.3628,400.0619,400.1396,437985.0
2023-05-08 11:25:00,412.34,412.35,412.05,412.12,385546.0,400.1396,400.1493,399.8582,399.9261,385546.0
2023-05-08 11:30:00,412.12,412.24,411.84,412.18,430560.0,399.9261,400.0425,399.6544,399.9843,430560.0
2023-05-08 11:35:00,412.18,412.28,412.09,412.12,265082.0,399.9843,400.0814,399.897,399.9261,265082.0
2023-05-08 11:40:00,412.12,412.36,412.06,412.35,297436.0,399.9261,400.159,399.8679,400.1493,297436.0
2023-05-08 11:45:00,412.35,412.59,412.29,412.5,381340.0,400.1493,400.3822,400.0911,400.2948,381340.0
2023-05-08 11:50:00,412.49,412.73,412.44,412.7,226650.0,400.2851,400.518,400.2366,400.4889,226650.0
2023-05-08 11:55:00,412.71,412.71,412.52,412.64,190534.0,400.4986,400.4986,400.3143,400.4307,190534.0
2023-05-08 12:00:00,412.65,412.78,412.42,412.46,343836.0,400.4404,400.5666,400.2172,400.256,343836.0
2023-05-08 12:05:00,412.46,412.56,412.35,412.51,258257.0,400.256,400.3531,400.1493,400.3046,258257.0
2023-05-08 12:10:00,412.52,412.52,412.17,412.21,322739.0,400.3143,400.3143,399.9746,400.0134,322739.0
2023-05-08 12:15:00,412.21,412.48,412.06,412.44,404656.0,400.0134,400.2754,399.8679,400.2366,404656.0
2023-05-08 12:20:00,412.43,412.47,412.31,412.35,180123.0,400.2269,400.2657,400.1105,400.1493,180123.0
2023-05-08 12:25:00,412.36,412.43,412.24,412.36,202006.0,400.159,400.2269,400.0425,400.159,202006.0
2023-05-08 12:30:00,412.37,412.5,412.19,412.24,273216.0,400.1687,400.2948,399.994,400.0425,273216.0
2023-05-08 12:35:00,412.25,412.46,412.19,412.35,213362.0,400.0522,400.256,399.994,400.1493,213362.0
2023-05-08 12:40:00,412.35,412.37,412.06,412.23,425981.0,400.1493,400.1687,399.8679,400.0328,425981.0
2023-05-08 12:45:00,412.23,412.23,411.99,412.1,277699.0,400.0328,400.0328,399.7999,399.9067,277699.0
2023-05-08 12:50:00,412.1,412.28,412.04,412.23,308298.0,399.9067,400.0814,399.8485,400.0328,308298.0
2023-05-08 12:55:00,412.22,412.36,412.07,412.27,431011.0,400.0231,400.159,399.8776,400.0717,431011.0
2023-05-08 13:00:00,412.28,412.36,412.17,412.21,284535.0,400.0814,400.159,399.9746,400.0134,284535.0
2023-05-08 13:05:00,412.2,412.35,412.09,412.29,265723.0,400.0037,400.1493,399.897,400.0911,265723.0
2023-05-08 13:10:00,412.29,412.52,412.29,412.46,257113.0,400.0911,400.3143,400.0911,400.256,257113.0
2023-05-08 13:15:00,412.46,412.52,412.43,412.48,390929.0,400.256,400.3143,400.2269,400.2754,390929.0
2023-05-08 13:20:00,412.48,412.61,412.36,412.42,497578.0,400.2754,400.4016,400.159,400.2172,497578.0
2023-05-08 13:25:00,412.42,412.56,412.38,412.43,181305.0,400.2172,400.3531,400.1784,400.2269,181305.0
2023-05-08 13:30:00,412.47,412.75,412.45,412.68,333352.0,400.2657,400.5374,400.2463,400.4695,333352.0
2023-05-08 13:35:00,412.68,412.77,412.58,412.75,298962.0,400.4695,400.5569,400.3725,400.5374,298962.0
2023-05-08 13:40:00,412.74,412.81,412.58,412.72,416043.0,400.5277,400.5957,400.3725,400.5083,416043.0
2023-05-08 13:45:00,412.72,412.94,412.67,412.84,533153.0,400.5083,400.7218,400.4598,400.6248,533153.0
2023-05-08 13:50:00,412.82,412.85,412.7,412.75,280301.0,400.6054,400.6345,400.4889,400.5374,280301.0
2023-05-08 13:55:00,412.75,412.85,412.71,412.76,226576.0,400.5374,400.6345,400.4986,400.5472,226576.0
2023-05-08 14:00:00,412.77,412.97,412.51,412.6,633950.0,400.5569,400.7509,400.3046,400.3919,633950.0
2023-05-08 14:05:00,412.59,412.6,411.28,411.71,1686366.0,400.3822,400.3919,399.1109,399.5282,1686366.0
2023-05-08 14:10:00,411.7,412.16,411.6,412.06,683953.0,399.5185,399.9649,399.4215,399.8679,683953.0
2023-05-08 14:15:00,412.06,412.4,412.0,412.39,603501.0,399.8679,400.1978,399.8096,400.1881,603501.0
2023-05-08 14:20:00,412.39,412.89,412.36,412.83,747160.0,400.1881,400.6733,400.159,400.6151,747160.0
2023-05-08 14:25:00,412.82,412.84,412.67,412.79,388723.0,400.6054,400.6248,400.4598,400.5763,388723.0
2023-05-08 14:30:00,412.8,412.95,412.77,412.91,616322.0,400.586,400.7315,400.5569,400.6927,616322.0
2023-05-08 14:35:00,412.91,413.0,412.78,412.87,460088.0,400.6927,400.7801,400.5666,400.6539,460088.0
2023-05-08 14:40:00,412.87,413.06,412.77,412.95,393533.0,400.6539,400.8383,400.5569,400.7315,393533.0
2023-05-08 14:45:00,412.97,413.12,412.83,413.12,355720.0,400.7509,400.8965,400.6151,400.8965,355720.0
2023-05-08 14:50:00,413.11,413.24,412.99,413.02,374949.0,400.8868,401.013,400.7703,400.7995,374949.0
2023-05-08 14:55:00,413.02,413.15,412.98,413.12,360955.0,400.7995,400.9256,400.7606,400.8965,360955.0
2023-05-08 15:00:00,413.13,413.18,412.89,413.01,424558.0,400.9062,400.9547,400.6733,400.7898,424558.0
2023-05-08 15:05:00,413.01,413.09,412.91,412.95,352787.0,400.7898,400.8674,400.6927,400.7315,352787.0
2023-05-08 15:10:00,412.95,413.01,412.65,412.74,442295.0,400.7315,400.7898,400.4404,400.5277,442295.0
2023-05-08 15:15:00,412.73,412.88,412.42,412.82,729304.0,400.518,400.6636,400.2172,400.6054,729304.0
2023-05-08 15:20:00,412.82,412.87,412.67,412.72,302015.0,400.6054,400.6539,400.4598,400.5083,302015.0
2023-05-08 15:25:00,412.72,412.73,412.43,412.57,362299.0,400.5083,400.518,400.2269,400.3628,362299.0
2023-05-08 15:30:00,412.56,412.72,412.46,412.68,480128.0,400.3531,400.5083,400.256,400.4695,480128.0
2023-05-08 15:35:00,412.68,412.79,412.64,412.77,502845.0,400.4695,400.5763,400.4307,400.5569,502845.0
2023-05-08 15:40:00,412.77,413.02,412.76,412.97,686866.0,400.5569,400.7995,400.5472,400.7509,686866.0
2023-05-08 15:45:00,412.96,413.1,412.81,412.98,905474.0,400.7412,400.8771,400.5957,400.7606,905474.0
2023-05-08 15:50:00,412.99,413.05,412.68,412.85,1033043.0,400.7703,400.8286,400.4695,400.6345,1033043.0
2023-05-08 15:55:00,412.86,412.86,412.61,412.79,1832225.0,400.6442,400.6442,400.4016,400.5763,1832225.0
2023-05-09 09:30:00,411.13,411.18,410.68,410.96,1470146.0,398.9654,399.0139,398.5287,398.8004,1470146.0
2023-05-09 09:35:00,410.97,411.05,410.7,410.81,632319.0,398.8101,398.8877,398.5481,398.6549,632319.0
2023-05-09 09:40:00,410.81,411.44,410.77,411.16,691961.0,398.6549,399.2662,398.616,398.9945,691961.0
2023-05-09 09:45:00,411.16,411.41,411.1,411.19,592701.0,398.9945,399.2371,398.9363,399.0236,592701.0
2023-05-09 09:50:00,411.2,411.23,411.02,411.11,691775.0,399.0333,399.0624,398.8586,398.946,691775.0
2023-05-09 09:55:00,411.12,411.68,411.08,411.63,772105.0,398.9557,399.4991,398.9169,399.4506,772105.0
2023-05-09 10:00:00,411.64,411.84,411.21,411.42,785145.0,399.4603,399.6544,399.043,399.2468,785145.0
2023-05-09 10:05:00,411.43,411.59,410.99,411.04,921885.0,399.2565,399.4118,398.8295,398.878,921885.0
2023-05-09 10:10:00,411.04,411.14,410.84,410.98,491273.0,398.878,398.9751,398.684,398.8198,491273.0
2023-05-09 10:15:00,410.98,411.3,410.87,411.17,529346.0,398.8198,399.1304,398.7131,399.0042,529346.0
2023-05-09 10:20:00,411.17,411.23,411.02,411.13,336152.0,399.0042,399.0624,398.8586,398.9654,336152.0
2023-05-09 10:25:00,411.14,411.47,411.12,411.28,434615.0,398.9751,399.2953,398.9557,399.1109,434615.0
2023-05-09 10:30:00,411.3,411.41,410.94,411.08,546708.0,399.1304,399.2371,398.781,398.9169,546708.0
2023-05-09 10:35:00,411.06,411.36,410.91,411.31,309797.0,398.8975,399.1886,398.7519,399.1401,309797.0
2023-05-09 10:40:00,411.32,411.6,411.23,411.57,512030.0,399.1498,399.4215,399.0624,399.3924,512030.0
2023-05-09 10:45:00,411.58,411.66,411.24,411.35,419040.0,399.4021,399.4797,399.0721,399.1789,419040.0
2023-05-09 10:50:00,411.33,411.52,411.23,411.46,332044.0,399.1595,399.3438,399.0624,399.2856,332044.0
2023-05-09 10:55:00,411.46,411.57,411.36,411.37,324216.0,399.2856,399.3924,399.1886,399.1983,324216.0
2023-05-09 11:00:00,411.37,411.58,411.36,411.5,271548.0,399.1983,399.4021,399.1886,399.3244,271548.0
2023-05-09 11:05:00,411.51,411.64,411.37,411.56,355173.0,399.3341,399.4603,399.1983,399.3827,355173.0
2023-05-09 11:10:00,411.57,411.59,410.97,411.3,627679.0,399.3924,399.4118,398.8101,399.1304,627679.0
2023-05-09 11:15:00,411.3,411.72,411.28,411.68,346871.0,399.1304,399.5379,399.1109,399.4991,346871.0
2023-05-09 11:20:00,411.68,411.71,411.48,411.51,270434.0,399.4991,399.5282,399.305,399.3341,270434.0
2023-05-09 11:25:00,411.51,411.53,411.23,411.28,267053.0,399.3341,399.3535,399.0624,399.1109,267053.0
2023-05-09 11:30:00,411.28,411.6,411.24,411.6,365279.0,399.1109,399.4215,399.0721,399.4215,365279.0
2023-05-09 11:35:00,411.59,411.69,411.31,411.4,259306.0,399.4118,399.5088,399.1401,399.2274,259306.0
2023-05-09 11:40:00,411.39,411.46,411.25,411.29,187634.0,399.2177,399.2856,399.0818,399.1206,187634.0
2023-05-09 11:45:00,411.3,411.41,411.27,411.35,189670.0,399.1304,399.2371,399.1012,399.1789,189670.0
2023-05-09 11:50:00,411.35,411.41,411.12,411.22,258108.0,399.1789,399.2371,398.9557,399.0527,258108.0
2023-05-09 11:55:00,411.21,411.22,410.97,411.03,337952.0,399.043,399.0527,398.8101,398.8683,337952.0
2023-05-09 12:00:00,411.0,411.11,410.88,410.96,384201.0,398.8392,398.946,398.7228,398.8004,384201.0
2023-05-09 12:05:00,410.96,411.21,410.96,411.06,240255.0,398.8004,399.043,398.8004,398.8975,240255.0
2023-05-09 12:10:00,411.06,411.08,410.87,410.96,259660.0,398.8975,398.9169,398.7131,398.8004,259660.0
2023-05-09 12:15:00,410.96,411.05,410.83,410.92,259956.0,398.8004,398.8877,398.6743,398.7616,259956.0
2023-05-09 12:20:00,410.91,411.11,410.86,410.99,271691.0,398.7519,398.946,398.7034,398.8295,271691.0
2023-05-09 12:25:00,410.99,411.07,410.81,410.87,229966.0,398.8295,398.9072,398.6549,398.7131,229966.0
2023-05-09 12:30:00,410.87,411.2,410.85,411.13,385389.0,398.7131,399.0333,398.6937,398.9654,385389.0
2023-05-09 12:35:00,411.14,411.17,410.82,410.88,224837.0,398.9751,399.0042,398.6646,398.7228,224837.0
2023-05-09 12:40:00,410.9,411.03,410.83,411.01,182648.0,398.7422,398.8683,398.6743,398.8489,182648.0
2023-05-09 12:45:00,411.0,411.09,410.94,411.01,250551.0,398.8392,398.9266,398.781,398.8489,250551.0
2023-05-09 12:50:00,411.02,411.21,411.0,411.14,210121.0,398.8586,399.043,398.8392,398.9751,210121.0
2023-05-09 12:55:00,411.15,411.39,411.15,411.36,259416.0,398.9848,399.2177,398.9848,399.1886,259416.0
2023-05-09 13:00:00,411.35,411.45,411.26,411.35,298385.0,399.1789,399.2759,399.0915,399.1789,298385.0
2023-05-09 13:05:00,411.35,411.45,411.28,411.33,243193.0,399.1789,399.2759,399.1109,399.1595,243193.0
2023-05-09 13:10:00,411.33,411.38,411.2,411.29,293369.0,399.1595,399.208,399.0333,399.1206,293369.0
2023-05-09 13:15:00,411.29,411.43,411.25,411.43,169077.0,399.1206,399.2565,399.0818,399.2565,169077.0
2023-05-09 13:20:00,411.43,411.46,411.3,411.33,151555.0,399.2565,399.2856,399.1304,399.1595,151555.0
2023-05-09 13:25:00,411.33,411.46,411.26,411.38,230082.0,399.1595,399.2856,399.0915,399.208,230082.0
2023-05-09 13:30:00,411.38,411.56,411.37,411.52,244998.0,399.208,399.3827,399.1983,399.3438,244998.0
2023-05-09 13:35:00,411.52,411.56,411.24,411.35,216253.0,399.3438,399.3827,399.0721,399.1789,216253.0
2023-05-09 13:40:00,411.35,411.42,411.3,411.34,136615.0,399.1789,399.2468,399.1304,399.1692,136615.0
2023-05-09 13:45:00,411.33,411.5,411.24,411.47,194174.0,399.1595,399.3244,399.0721,399.2953,194174.0
2023-05-09 13:50:00,411.46,411.73,411.39,411.71,326402.0,399.2856,399.5476,399.2177,399.5282,326402.0
2023-05-09 13:55:00,411.72,411.92,411.68,411.84,519852.0,399.5379,399.732,399.4991,399.6544,519852.0
2023-05-09 14:00:00,411.85,412.07,411.85,411.9,564061.0,399.6641,399.8776,399.6641,399.7126,564061.0
2023-05-09 14:05:00,411.91,411.94,411.67,411.86,392279.0,399.7223,399.7514,399.4894,399.6738,392279.0
2023-05-09 14:10:00,411.86,411.91,411.75,411.82,214877.0,399.6738,399.7223,399.567,399.635,214877.0
2023-05-09 14:15:00,411.81,412.09,411.8,411.98,611210.0,399.6253,399.897,399.6156,399.7902,611210.0
2023-05-09 14:20:00,411.98,412.03,411.76,411.77,314547.0,399.7902,399.8388,399.5767,399.5864,314547.0
2023-05-09 14:25:00,411.77,411.86,411.69,411.79,233345.0,399.5864,399.6738,399.5088,399.6059,233345.0
2023-05-09 14:30:00,411.79,411.91,411.68,411.72,261196.0,399.6059,399.7223,399.4991,399.5379,261196.0
2023-05-09 14:35:00,411.72,411.89,411.71,411.72,254027.0,399.5379,399.7029,399.5282,399.5379,254027.0
2023-05-09 14:40:00,411.73,411.86,411.7,411.83,178730.0,399.5476,399.6738,399.5185,399.6447,178730.0
2023-05-09 14:45:00,411.84,411.9,411.73,411.89,229997.0,399.6544,399.7126,399.5476,399.7029,229997.0
2023-05-09 14:50:00,411.89,411.9,411.11,411.18,562438.0,399.7029,399.7126,398.946,399.0139,562438.0
2023-05-09 14:55:00,411.17,411.57,411.17,411.47,608173.0,399.0042,399.3924,399.0042,399.2953,608173.0
2023-05-09 15:00:00,411.47,411.63,411.44,411.62,283762.0,399.2953,399.4506,399.2662,399.4409,283762.0
2023-05-09 15:05:00,411.61,411.8,411.57,411.69,349647.0,399.4312,399.6156,399.3924,399.5088,349647.0
2023-05-09 15:10:00,411.69,411.72,411.51,411.55,379391.0,399.5088,399.5379,399.3341,399.373,379391.0
2023-05-09 15:15:00,411.55,411.55,411.35,411.37,529706.0,399.373,399.373,399.1789,399.1983,529706.0
2023-05-09 15:20:00,411.38,411.48,411.31,411.47,418828.0,399.208,399.305,399.1401,399.2953,418828.0
2023-05-09 15:25:00,411.48,411.57,411.4,411.49,442443.0,399.305,399.3924,399.2274,399.3147,442443.0
2023-05-09 15:30:00,411.49,411.67,411.41,411.64,357696.0,399.3147,399.4894,399.2371,399.4603,357696.0
2023-05-09 15:35:00,411.64,411.69,411.42,411.46,463080.0,399.4603,399.5088,399.2468,399.2856,463080.0
2023-05-09 15:40:00,411.45,411.45,411.14,411.25,728457.0,399.2759,399.2759,398.9751,399.0818,728457.0
2023-05-09 15:45:00,411.24,411.41,411.11,411.31,766500.0,399.0721,399.2371,398.946,399.1401,766500.0
2023-05-09 15:50:00,411.31,411.37,411.13,411.19,1217648.0,399.1401,399.1983,398.9654,399.0236,1217648.0
2023-05-09 15:55:00,411.19,411.26,410.81,410.96,3245139.0,399.0236,399.0915,398.6549,398.8004,3245139.0
2023-05-10 09:30:00,413.89,414.54,413.76,414.36,1666118.0,401.6437,402.2745,401.5176,402.0998,1666118.0
2023-05-10 09:35:00,414.36,414.46,413.1,413.16,1642400.0,402.0998,402.1969,400.8771,400.9353,1642400.0
2023-05-10 09:40:00,413.15,413.21,411.82,412.34,1930736.0,400.9256,400.9838,399.635,400.1396,1930736.0
2023-05-10 09:45:00,412.33,412.44,411.5,411.7,1388542.0,400.1299,400.2366,399.3244,399.5185,1388542.0
2023-05-10 09:50:00,411.7,411.83,411.52,411.56,937960.0,399.5185,399.6447,399.3438,399.3827,937960.0
2023-05-10 09:55:00,411.56,412.55,411.54,412.49,1226835.0,399.3827,400.3434,399.3633,400.2851,1226835.0
2023-05-10 10:00:00,412.49,413.53,412.48,413.38,1378425.0,400.2851,401.2944,400.2754,401.1488,1378425.0
2023-05-10 10:05:00,413.38,413.73,413.1,413.21,1352777.0,401.1488,401.4885,400.8771,400.9838,1352777.0
2023-05-10 10:10:00,413.22,413.52,413.04,413.14,804891.0,400.9935,401.2847,400.8189,400.9159,804891.0
2023-05-10 10:15:00,413.12,413.34,411.73,411.95,1642367.0,400.8965,401.11,399.5476,399.7611,1642367.0
2023-05-10 10:20:00,411.94,412.52,411.92,412.39,904076.0,399.7514,400.3143,399.732,400.1881,904076.0
2023-05-10 10:25:00,412.39,412.59,412.05,412.11,620784.0,400.1881,400.3822,399.8582,399.9164,620784.0
2023-05-10 10:30:00,412.12,412.56,412.12,412.34,624625.0,399.9261,400.3531,399.9261,400.1396,624625.0
2023-05-10 10:35:00,412.33,412.42,411.71,411.84,672802.0,400.1299,400.2172,399.5282,399.6544,672802.0
2023-05-10 10:40:00,411.86,412.06,410.75,410.82,1459940.0,399.6738,399.8679,398.5966,398.6646,1459940.0
2023-05-10 10:45:00,410.83,411.23,410.18,410.91,1501398.0,398.6743,399.0624,398.0435,398.7519,1501398.0
2023-05-10 10:50:00,410.91,411.11,410.37,410.89,761908.0,398.7519,398.946,398.2279,398.7325,761908.0
2023-05-10 10:55:00,410.88,410.95,410.56,410.92,709966.0,398.7228,398.7907,398.4122,398.7616,709966.0
2023-05-10 11:00:00,410.91,411.34,410.86,411.1,851296.0,398.7519,399.1692,398.7034,398.9363,851296.0
2023-05-10 11:05:00,411.1,411.49,411.06,411.48,709036.0,398.9363,399.3147,398.8975,399.305,709036.0
2023-05-10 11:10:00,411.46,411.67,411.14,411.16,677008.0,399.2856,399.4894,398.9751,398.9945,677008.0
2023-05-10 11:15:00,411.16,411.7,411.13,411.62,554306.0,398.9945,399.5185,398.9654,399.4409,554306.0
2023-05-10 11:20:00,411.61,412.07,411.59,411.92,541138.0,399.4312,399.8776,399.4118,399.732,541138.0
2023-05-10 11:25:00,411.92,411.99,411.77,411.92,391372.0,399.732,399.7999,399.5864,399.732,391372.0
2023-05-10 11:30:00,411.92,412.4,411.82,412.27,651394.0,399.732,400.1978,399.635,400.0717,651394.0
2023-05-10 11:35:00,412.29,412.36,412.05,412.1,395619.0,400.0911,400.159,399.8582,399.9067,395619.0
2023-05-10 11:40:00,412.13,412.42,412.08,412.1,482849.0,399.9358,400.2172,399.8873,399.9067,482849.0
2023-05-10 11:45:00,412.09,412.15,411.9,412.07,474274.0,399.897,399.9552,399.7126,399.8776,474274.0
2023-05-10 11:50:00,412.06,412.17,411.77,411.86,521942.0,399.8679,399.9746,399.5864,399.6738,521942.0
2023-05-10 11:55:00,411.86,411.93,411.52,411.68,843531.0,399.6738,399.7417,399.3438,399.4991,843531.0
2023-05-10 12:00:00,411.68,411.71,411.12,411.35,619658.0,399.4991,399.5282,398.9557,399.1789,619658.0
2023-05-10 12:05:00,411.33,411.34,410.99,411.15,421865.0,399.1595,399.1692,398.8295,398.9848,421865.0
2023-05-10 12:10:00,411.15,411.49,410.9,411.21,615334.0,398.9848,399.3147,398.7422,399.043,615334.0
2023-05-10 12:15:00,411.21,411.41,411.04,411.39,291494.0,399.043,399.2371,398.878,399.2177,291494.0
2023-05-10 12:20:00,411.38,411.57,411.14,411.49,283730.0,399.208,399.3924,398.9751,399.3147,283730.0
2023-05-10 12:25:00,411.49,411.59,411.2,411.39,248734.0,399.3147,399.4118,399.0333,399.2177,248734.0
2023-05-10 12:30:00,411.39,411.5,411.15,411.27,257354.0,399.2177,399.3244,398.9848,399.1012,257354.0
2023-05-10 12:35:00,411.26,411.36,410.86,411.28,305080.0,399.0915,399.1886,398.7034,399.1109,305080.0
2023-05-10 12:40:00,411.3,411.48,411.11,411.19,346322.0,399.1304,399.305,398.946,399.0236,346322.0
2023-05-10 12:45:00,411.18,411.26,410.96,410.99,243533.0,399.0139,399.0915,398.8004,398.8295,243533.0
2023-05-10 12:50:00,410.99,411.21,410.72,410.88,328400.0,398.8295,399.043,398.5675,398.7228,328400.0
2023-05-10 12:55:00,410.87,410.93,410.42,410.65,533694.0,398.7131,398.7713,398.2764,398.4996,533694.0
2023-05-10 13:00:00,410.66,410.74,410.4,410.55,376266.0,398.5093,398.5869,398.257,398.4025,376266.0
2023-05-10 13:05:00,410.56,410.71,410.4,410.47,568310.0,398.4122,398.5578,398.257,398.3249,568310.0
2023-05-10 13:10:00,410.47,410.57,410.08,410.42,561500.0,398.3249,398.422,397.9465,398.2764,561500.0
2023-05-10 13:15:00,410.42,410.43,410.05,410.13,457029.0,398.2764,398.2861,397.9173,397.995,457029.0
2023-05-10 13:20:00,410.15,410.23,409.53,409.54,769325.0,398.0144,398.092,397.4127,397.4224,769325.0
2023-05-10 13:25:00,409.55,409.55,408.97,409.22,1330005.0,397.4321,397.4321,396.8693,397.1119,1330005.0
2023-05-10 13:30:00,409.22,409.6,409.1,409.44,931841.0,397.1119,397.4807,396.9954,397.3254,931841.0
2023-05-10 13:35:00,409.44,409.55,408.87,408.92,683836.0,397.3254,397.4321,396.7723,396.8208,683836.0
2023-05-10 13:40:00,408.92,409.25,408.9,409.23,602956.0,396.8208,397.141,396.8014,397.1216,602956.0
2023-05-10 13:45:00,409.22,409.83,409.12,409.77,652623.0,397.1119,397.7038,397.0149,397.6456,652623.0
2023-05-10 13:50:00,409.78,410.15,409.57,409.94,522550.0,397.6553,398.0144,397.4515,397.8106,522550.0
2023-05-10 13:55:00,409.93,410.28,409.92,410.1,517669.0,397.8009,398.1405,397.7912,397.9659,517669.0
2023-05-10 14:00:00,410.08,410.54,410.07,410.5,818869.0,397.9465,398.3928,397.9367,398.354,818869.0
2023-05-10 14:05:00,410.51,410.82,410.48,410.81,566276.0,398.3637,398.6646,398.3346,398.6549,566276.0
2023-05-10 14:10:00,410.81,411.19,410.8,411.01,816205.0,398.6549,399.0236,398.6451,398.8489,816205.0
2023-05-10 14:15:00,411.0,411.17,410.94,411.01,699245.0,398.8392,399.0042,398.781,398.8489,699245.0
2023-05-10 14:20:00,411.02,411.08,410.68,410.83,635472.0,398.8586,398.9169,398.5287,398.6743,635472.0
2023-05-10 14:25:00,410.82,411.25,410.72,411.01,536676.0,398.6646,399.0818,398.5675,398.8489,536676.0
2023-05-10 14:30:00,411.01,411.4,411.01,411.37,527510.0,398.8489,399.2274,398.8489,399.1983,527510.0
2023-05-10 14:35:00,411.37,411.69,411.31,411.58,642128.0,399.1983,399.5088,399.1401,399.4021,642128.0
2023-05-10 14:40:00,411.56,412.16,411.52,412.03,808029.0,399.3827,399.9649,399.3438,399.8388,808029.0
2023-05-10 14:45:00,412.04,412.2,411.62,411.69,662266.0,399.8485,400.0037,399.4409,399.5088,662266.0
2023-05-10 14:50:00,411.69,411.93,411.6,411.75,636984.0,399.5088,399.7417,399.4215,399.567,636984.0
2023-05-10 14:55:00,411.75,412.04,411.7,412.01,571484.0,399.567,399.8485,399.5185,399.8193,571484.0
2023-05-10 15:00:00,412.01,412.09,411.82,412.03,514125.0,399.8193,399.897,399.635,399.8388,514125.0
2023-05-10 15:05:00,412.03,412.33,411.94,412.22,841359.0,399.8388,400.1299,399.7514,400.0231,841359.0
2023-05-10 15:10:00,412.23,412.47,412.15,412.22,1108836.0,400.0328,400.2657,399.9552,400.0231,1108836.0
2023-05-10 15:15:00,412.21,412.67,412.02,412.64,833758.0,400.0134,400.4598,399.829,400.4307,833758.0
2023-05-10 15:20:00,412.63,413.24,412.62,413.22,1673962.0,400.421,401.013,400.4113,400.9935,1673962.0
2023-05-10 15:25:00,413.24,413.61,413.17,413.18,1483554.0,401.013,401.372,400.945,400.9547,1483554.0
2023-05-10 15:30:00,413.18,413.79,413.08,413.51,1555090.0,400.9547,401.5467,400.8577,401.275,1555090.0
2023-05-10 15:35:00,413.5,413.6,413.3,413.44,1106722.0,401.2653,401.3623,401.0712,401.207,1106722.0
2023-05-10 15:40:00,413.44,413.59,413.38,413.41,827821.0,401.207,401.3526,401.1488,401.1779,827821.0
2023-05-10 15:45:00,413.4,413.6,413.25,413.33,1466761.0,401.1682,401.3623,401.0227,401.1003,1466761.0
2023-05-10 15:50:00,413.32,413.33,412.61,412.9,3038309.0,401.0906,401.1003,400.4016,400.683,3038309.0
2023-05-10 15:55:00,412.9,412.99,412.57,412.8,4479971.0,400.683,400.7703,400.3628,400.586,4479971.0
2023-05-11 09:30:00,411.94,412.09,410.72,410.73,1555246.0,399.7514,399.897,398.5675,398.5772,1555246.0
2023-05-11 09:35:00,410.73,411.22,410.63,411.05,1317261.0,398.5772,399.0527,398.4802,398.8877,1317261.0
2023-05-11 09:40:00,411.05,411.58,410.9,411.39,903148.0,398.8877,399.4021,398.7422,399.2177,903148.0
2023-05-11 09:45:00,411.4,411.56,410.43,410.52,1192467.0,399.2274,399.3827,398.2861,398.3734,1192467.0
2023-05-11 09:50:00,410.51,410.84,410.16,410.42,1296444.0,398.3637,398.684,398.0241,398.2764,1296444.0
2023-05-11 09:55:00,410.42,410.76,410.22,410.31,1108982.0,398.2764,398.6063,398.0823,398.1696,1108982.0
2023-05-11 10:00:00,410.32,410.58,410.11,410.17,1126953.0,398.1793,398.4317,397.9756,398.0338,1126953.0
2023-05-11 10:05:00,410.17,410.56,410.02,410.22,822594.0,398.0338,398.4122,397.8882,398.0823,822594.0
2023-05-11 10:10:00,410.24,410.68,410.06,410.58,822628.0,398.1017,398.5287,397.927,398.4317,822628.0
2023-05-11 10:15:00,410.58,410.94,410.18,410.18,1114356.0,398.4317,398.781,398.0435,398.0435,1114356.0
2023-05-11 10:20:00,410.18,410.64,409.97,410.61,1063415.0,398.0435,398.4899,397.8397,398.4608,1063415.0
2023-05-11 10:25:00,410.61,411.07,410.59,410.87,935746.0,398.4608,398.9072,398.4414,398.7131,935746.0
2023-05-11 10:30:00,410.89,410.93,410.16,410.4,820634.0,398.7325,398.7713,398.0241,398.257,820634.0
2023-05-11 10:35:00,410.39,410.62,410.26,410.28,437002.0,398.2473,398.4705,398.1211,398.1405,437002.0
2023-05-11 10:40:00,410.3,410.45,410.11,410.42,667683.0,398.1599,398.3055,397.9756,398.2764,667683.0
2023-05-11 10:45:00,410.41,411.41,410.27,411.12,1195513.0,398.2667,399.2371,398.1308,398.9557,1195513.0
2023-05-11 10:50:00,411.12,411.27,410.83,411.15,771453.0,398.9557,399.1012,398.6743,398.9848,771453.0
2023-05-11 10:55:00,411.16,411.36,411.1,411.32,531018.0,398.9945,399.1886,398.9363,399.1498,531018.0
2023-05-11 11:00:00,411.36,411.65,411.3,411.46,905432.0,399.1886,399.47,399.1304,399.2856,905432.0
2023-05-11 11:05:00,411.45,411.69,411.25,411.28,813101.0,399.2759,399.5088,399.0818,399.1109,813101.0
2023-05-11 11:10:00,411.27,411.46,411.16,411.37,510930.0,399.1012,399.2856,398.9945,399.1983,510930.0
2023-05-11 11:15:00,411.37,411.53,411.08,411.14,511950.0,399.1983,399.3535,398.9169,398.9751,511950.0
2023-05-11 11:20:00,411.14,411.47,410.95,411.27,524680.0,398.9751,399.2953,398.7907,399.1012,524680.0
2023-05-11 11:25:00,411.27,411.51,411.04,411.45,393125.0,399.1012,399.3341,398.878,399.2759,393125.0
2023-05-11 11:30:00,411.46,411.97,411.43,411.68,717406.0,399.2856,399.7805,399.2565,399.4991,717406.0
2023-05-11 11:35:00,411.68,411.8,411.31,411.39,442620.0,399.4991,399.6156,399.1401,399.2177,442620.0
2023-05-11 11:40:00,411.4,412.01,411.36,411.86,551549.0,399.2274,399.8193,399.1886,399.6738,551549.0
2023-05-11 11:45:00,411.87,411.96,411.5,411.58,447530.0,399.6835,399.7708,399.3244,399.4021,447530.0
2023-05-11 11:50:00,411.57,411.91,411.48,411.88,335715.0,399.3924,399.7223,399.305,399.6932,335715.0
2023-05-11 11:55:00,411.88,411.93,411.61,411.86,323604.0,399.6932,399.7417,399.4312,399.6738,323604.0
2023-05-11 12:00:00,411.86,411.99,411.3,411.47,506242.0,399.6738,399.7999,399.1304,399.2953,506242.0
2023-05-11 12:05:00,411.47,411.94,411.37,411.73,476714.0,399.2953,399.7514,399.1983,399.5476,476714.0
2023-05-11 12:10:00,411.72,411.74,411.36,411.62,268542.0,399.5379,399.5573,399.1886,399.4409,268542.0
2023-05-11 12:15:00,411.62,411.68,411.28,411.68,561438.0,399.4409,399.4991,399.1109,399.4991,561438.0
2023-05-11 12:20:00,411.68,412.25,411.61,412.16,558479.0,399.4991,400.0522,399.4312,399.9649,558479.0
2023-05-11 12:25:00,412.16,412.18,411.56,411.83,564563.0,399.9649,399.9843,399.3827,399.6447,564563.0
2023-05-11 12:30:00,411.82,412.0,411.72,411.77,333860.0,399.635,399.8096,399.5379,399.5864,333860.0
2023-05-11 12:35:00,411.77,412.06,411.72,411.9,291902.0,399.5864,399.8679,399.5379,399.7126,291902.0
2023-05-11 12:40:00,411.92,412.16,411.85,412.06,241756.0,399.732,399.9649,399.6641,399.8679,241756.0
2023-05-11 12:45:00,412.06,412.12,411.96,412.05,172311.0,399.8679,399.9261,399.7708,399.8582,172311.0
2023-05-11 12:50:00,412.05,412.18,411.84,411.93,348166.0,399.8582,399.9843,399.6544,399.7417,348166.0
2023-05-11 12:55:00,411.92,412.09,411.76,412.01,298885.0,399.732,399.897,399.5767,399.8193,298885.0
2023-05-11 13:00:00,412.01,412.09,411.72,411.85,321341.0,399.8193,399.897,399.5379,399.6641,321341.0
2023-05-11 13:05:00,411.87,412.08,411.7,411.82,195402.0,399.6835,399.8873,399.5185,399.635,195402.0
2023-05-11 13:10:00,411.8,411.89,411.48,411.62,355609.0,399.6156,399.7029,399.305,399.4409,355609.0
2023-05-11 13:15:00,411.6,411.9,411.56,411.77,285070.0,399.4215,399.7126,399.3827,399.5864,285070.0
2023-05-11 13:20:00,411.77,411.87,411.27,411.35,377835.0,399.5864,399.6835,399.1012,399.1789,377835.0
2023-05-11 13:25:00,411.35,411.62,411.27,411.41,298456.0,399.1789,399.4409,399.1012,399.2371,298456.0
2023-05-11 13:30:00,411.41,411.63,411.24,411.59,454655.0,399.2371,399.4506,399.0721,399.4118,454655.0
2023-05-11 13:35:00,411.57,411.87,411.45,411.84,353243.0,399.3924,399.6835,399.2759,399.6544,353243.0
2023-05-11 13:40:00,411.82,411.85,411.31,411.32,546424.0,399.635,399.6641,399.1401,399.1498,546424.0
2023-05-11 13:45:00,411.31,411.31,410.4,410.47,925084.0,399.1401,399.1401,398.257,398.3249,925084.0
2023-05-11 13:50:00,410.47,410.96,410.27,410.94,926160.0,398.3249,398.8004,398.1308,398.781,926160.0
2023-05-11 13:55:00,410.92,411.35,410.74,411.33,550011.0,398.7616,399.1789,398.5869,399.1595,550011.0
2023-05-11 14:00:00,411.33,411.38,411.01,411.2,723305.0,399.1595,399.208,398.8489,399.0333,723305.0
2023-05-11 14:05:00,411.2,411.36,411.12,411.32,498688.0,399.0333,399.1886,398.9557,399.1498,498688.0
2023-05-11 14:10:00,411.33,411.39,411.2,411.38,209023.0,399.1595,399.2177,399.0333,399.208,209023.0
2023-05-11 14:15:00,411.38,411.41,411.03,411.12,248880.0,399.208,399.2371,398.8683,398.9557,248880.0
2023-05-11 14:20:00,411.11,411.46,410.93,411.4,377805.0,398.946,399.2856,398.7713,399.2274,377805.0
2023-05-11 14:25:00,411.41,411.59,411.3,411.52,314091.0,399.2371,399.4118,399.1304,399.3438,314091.0
2023-05-11 14:30:00,411.52,411.66,411.4,411.66,340279.0,399.3438,399.4797,399.2274,399.4797,340279.0
2023-05-11 14:35:00,411.67,411.87,411.54,411.87,404831.0,399.4894,399.6835,399.3633,399.6835,404831.0
2023-05-11 14:40:00,411.86,412.43,411.85,412.28,859165.0,399.6738,400.2269,399.6641,400.0814,859165.0
2023-05-11 14:45:00,412.29,412.33,412.04,412.26,752678.0,400.0911,400.1299,399.8485,400.0619,752678.0
2023-05-11 14:50:00,412.25,412.29,411.97,412.03,381574.0,400.0522,400.0911,399.7805,399.8388,381574.0
2023-05-11 14:55:00,412.03,412.26,411.92,412.23,376284.0,399.8388,400.0619,399.732,400.0328,376284.0
2023-05-11 15:00:00,412.23,412.31,412.07,412.13,405674.0,400.0328,400.1105,399.8776,399.9358,405674.0
2023-05-11 15:05:00,412.12,412.31,411.92,412.24,531794.0,399.9261,400.1105,399.732,400.0425,531794.0
2023-05-11 15:10:00,412.23,412.32,412.15,412.19,317148.0,400.0328,400.1202,399.9552,399.994,317148.0
2023-05-11 15:15:00,412.18,412.18,411.68,411.84,668458.0,399.9843,399.9843,399.4991,399.6544,668458.0
2023-05-11 15:20:00,411.85,412.05,411.67,411.98,513531.0,399.6641,399.8582,399.4894,399.7902,513531.0
2023-05-11 15:25:00,411.97,412.07,411.81,411.98,434042.0,399.7805,399.8776,399.6253,399.7902,434042.0
2023-05-11 15:30:00,411.97,412.06,411.83,411.89,457202.0,399.7805,399.8679,399.6447,399.7029,457202.0
2023-05-11 15:35:00,411.89,411.93,411.6,411.64,636155.0,399.7029,399.7417,399.4215,399.4603,636155.0
2023-05-11 15:40:00,411.63,411.83,411.46,411.79,748260.0,399.4506,399.6447,399.2856,399.6059,748260.0
2023-05-11 15:45:00,411.78,412.02,411.73,411.93,792241.0,399.5962,399.829,399.5476,399.7417,792241.0
2023-05-11 15:50:00,411.93,412.02,411.65,412.01,1425004.0,399.7417,399.829,399.47,399.8193,1425004.0
2023-05-11 15:55:00,412.0,412.3,412.0,412.16,3235809.0,399.8096,400.1008,399.8096,399.9649,3235809.0
2023-05-12 09:30:00,413.41,413.57,413.26,413.37,1033666.0,401.1779,401.3332,401.0324,401.1391,1033666.0
2023-05-12 09:35:00,413.37,413.47,413.16,413.25,744762.0,401.1391,401.2361,400.9353,401.0227,744762.0
2023-05-12 09:40:00,413.25,413.64,413.21,413.45,583409.0,401.0227,401.4011,400.9838,401.2167,583409.0
2023-05-12 09:45:00,413.47,413.55,412.52,412.69,1065189.0,401.2361,401.3138,400.3143,400.4792,1065189.0
2023-05-12 09:50:00,412.69,413.31,412.56,413.22,1019884.0,400.4792,401.0809,400.3531,400.9935,1019884.0
2023-05-12 09:55:00,413.22,413.33,412.7,412.73,479595.0,400.9935,401.1003,400.4889,400.518,479595.0
2023-05-12 10:00:00,412.73,412.95,412.01,412.09,1611686.0,400.518,400.7315,399.8193,399.897,1611686.0
2023-05-12 10:05:00,412.1,412.32,411.83,412.3,1154578.0,399.9067,400.1202,399.6447,400.1008,1154578.0
2023-05-12 10:10:00,412.3,412.53,412.16,412.26,604136.0,400.1008,400.324,399.9649,400.0619,604136.0
2023-05-12 10:15:00,412.26,412.38,412.02,412.35,585689.0,400.0619,400.1784,399.829,400.1493,585689.0
2023-05-12 10:20:00,412.35,412.4,412.13,412.33,481035.0,400.1493,400.1978,399.9358,400.1299,481035.0
2023-05-12 10:25:00,412.35,412.37,411.94,411.97,468262.0,400.1493,400.1687,399.7514,399.7805,468262.0
2023-05-12 10:30:00,411.97,411.98,411.63,411.7,754079.0,399.7805,399.7902,399.4506,399.5185,754079.0
2023-05-12 10:35:00,411.69,411.76,411.22,411.64,871597.0,399.5088,399.5767,399.0527,399.4603,871597.0
2023-05-12 10:40:00,411.64,411.78,411.54,411.73,434071.0,399.4603,399.5962,399.3633,399.5476,434071.0
2023-05-12 10:45:00,411.73,411.78,411.42,411.61,379708.0,399.5476,399.5962,399.2468,399.4312,379708.0
2023-05-12 10:50:00,411.6,411.62,411.24,411.33,418797.0,399.4215,399.4409,399.0721,399.1595,418797.0
2023-05-12 10:55:00,411.32,411.53,411.3,411.51,726562.0,399.1498,399.3535,399.1304,399.3341,726562.0
2023-05-12 11:00:00,411.53,411.77,411.38,411.73,434614.0,399.3535,399.5864,399.208,399.5476,434614.0
2023-05-12 11:05:00,411.74,412.02,411.65,411.75,515964.0,399.5573,399.829,399.47,399.567,515964.0
2023-05-12 11:10:00,411.75,411.85,411.24,411.37,375054.0,399.567,399.6641,399.0721,399.1983,375054.0
2023-05-12 11:15:00,411.37,411.37,410.75,410.99,636011.0,399.1983,399.1983,398.5966,398.8295,636011.0
2023-05-12 11:20:00,411.0,411.27,410.92,410.94,445406.0,398.8392,399.1012,398.7616,398.781,445406.0
2023-05-12 11:25:00,410.94,411.11,410.75,410.84,565102.0,398.781,398.946,398.5966,398.684,565102.0
2023-05-12 11:30:00,410.85,411.01,410.74,410.96,587947.0,398.6937,398.8489,398.5869,398.8004,587947.0
2023-05-12 11:35:00,410.96,411.04,410.67,410.74,477299.0,398.8004,398.878,398.519,398.5869,477299.0
2023-05-12 11:40:00,410.74,410.95,410.68,410.73,439936.0,398.5869,398.7907,398.5287,398.5772,439936.0
2023-05-12 11:45:00,410.74,411.16,410.69,411.0,417842.0,398.5869,398.9945,398.5384,398.8392,417842.0
2023-05-12 11:50:00,411.02,411.13,410.87,411.06,384572.0,398.8586,398.9654,398.7131,398.8975,384572.0
2023-05-12 11:55:00,411.06,411.53,411.0,411.47,423603.0,398.8975,399.3535,398.8392,399.2953,423603.0
2023-05-12 12:00:00,411.48,411.58,410.8,410.85,662841.0,399.305,399.4021,398.6451,398.6937,662841.0
2023-05-12 12:05:00,410.84,410.95,410.68,410.79,404623.0,398.684,398.7907,398.5287,398.6354,404623.0
2023-05-12 12:10:00,410.77,410.77,410.35,410.42,453216.0,398.616,398.616,398.2085,398.2764,453216.0
2023-05-12 12:15:00,410.42,410.63,410.36,410.54,388011.0,398.2764,398.4802,398.2182,398.3928,388011.0
2023-05-12 12:20:00,410.52,410.6,410.01,410.08,777967.0,398.3734,398.4511,397.8785,397.9465,777967.0
2023-05-12 12:25:00,410.08,410.24,410.03,410.08,437808.0,397.9465,398.1017,397.8979,397.9465,437808.0
2023-05-12 12:30:00,410.09,410.42,410.0,410.35,516216.0,397.9562,398.2764,397.8688,398.2085,516216.0
2023-05-12 12:35:00,410.36,410.47,409.86,410.18,522851.0,398.2182,398.3249,397.733,398.0435,522851.0
2023-05-12 12:40:00,410.18,410.2,409.72,409.76,394615.0,398.0435,398.0629,397.5971,397.6359,394615.0
2023-05-12 12:45:00,409.76,409.78,409.45,409.54,448503.0,397.6359,397.6553,397.3351,397.4224,448503.0
2023-05-12 12:50:00,409.53,409.7,409.47,409.5,455466.0,397.4127,397.5777,397.3545,397.3836,455466.0
2023-05-12 12:55:00,409.5,409.68,409.46,409.57,418088.0,397.3836,397.5583,397.3448,397.4515,418088.0
2023-05-12 13:00:00,409.57,409.68,409.31,409.66,515136.0,397.4515,397.5583,397.1992,397.5389,515136.0
2023-05-12 13:05:00,409.66,409.88,409.63,409.82,508835.0,397.5389,397.7524,397.5098,397.6941,508835.0
2023-05-12 13:10:00,409.83,410.06,409.74,409.85,427275.0,397.7038,397.927,397.6165,397.7233,427275.0
2023-05-12 13:15:00,409.86,409.89,409.65,409.72,315431.0,397.733,397.7621,397.5292,397.5971,315431.0
2023-05-12 13:20:00,409.71,410.58,409.66,410.57,815801.0,397.5874,398.4317,397.5389,398.422,815801.0
2023-05-12 13:25:00,410.58,410.72,410.21,410.31,565842.0,398.4317,398.5675,398.0726,398.1696,565842.0
2023-05-12 13:30:00,410.31,410.61,410.09,410.1,656057.0,398.1696,398.4608,397.9562,397.9659,656057.0
2023-05-12 13:35:00,410.11,410.15,409.78,409.96,470615.0,397.9756,398.0144,397.6553,397.83,470615.0
2023-05-12 13:40:00,409.95,410.18,409.85,410.09,255746.0,397.8203,398.0435,397.7233,397.9562,255746.0
2023-05-12 13:45:00,410.07,410.09,409.71,409.84,341011.0,397.9367,397.9562,397.5874,397.7136,341011.0
2023-05-12 13:50:00,409.84,409.86,409.49,409.54,408903.0,397.7136,397.733,397.3739,397.4224,408903.0
2023-05-12 13:55:00,409.52,409.58,409.19,409.31,546151.0,397.403,397.4612,397.0828,397.1992,546151.0
2023-05-12 14:00:00,409.32,409.62,409.08,409.46,811976.0,397.2089,397.5001,396.976,397.3448,811976.0
2023-05-12 14:05:00,409.47,409.64,409.37,409.47,416190.0,397.3545,397.5195,397.2575,397.3545,416190.0
2023-05-12 14:10:00,409.47,409.73,409.13,409.19,601498.0,397.3545,397.6068,397.0246,397.0828,601498.0
2023-05-12 14:15:00,409.19,409.29,409.07,409.27,464738.0,397.0828,397.1798,396.9663,397.1604,464738.0
2023-05-12 14:20:00,409.26,409.44,409.12,409.34,469554.0,397.1507,397.3254,397.0149,397.2283,469554.0
2023-05-12 14:25:00,409.33,409.84,409.33,409.53,585859.0,397.2186,397.7136,397.2186,397.4127,585859.0
2023-05-12 14:30:00,409.51,409.69,409.3,409.67,584598.0,397.3933,397.568,397.1895,397.5486,584598.0
2023-05-12 14:35:00,409.68,409.7,409.29,409.38,429428.0,397.5583,397.5777,397.1798,397.2672,429428.0
2023-05-12 14:40:00,409.36,409.45,409.11,409.37,439185.0,397.2478,397.3351,397.0052,397.2575,439185.0
2023-05-12 14:45:00,409.36,409.63,409.34,409.54,354445.0,397.2478,397.5098,397.2283,397.4224,354445.0
2023-05-12 14:50:00,409.55,409.89,409.54,409.84,320451.0,397.4321,397.7621,397.4224,397.7136,320451.0
2023-05-12 14:55:00,409.83,410.01,409.75,409.9,511706.0,397.7038,397.8785,397.6262,397.7718,511706.0
2023-05-12 15:00:00,409.91,410.13,409.65,410.0,581812.0,397.7815,397.995,397.5292,397.8688,581812.0
2023-05-12 15:05:00,409.99,410.25,409.93,410.14,362326.0,397.8591,398.1114,397.8009,398.0047,362326.0
2023-05-12 15:10:00,410.14,410.26,409.86,409.91,692039.0,398.0047,398.1211,397.733,397.7815,692039.0
2023-05-12 15:15:00,409.91,410.25,409.87,410.24,406014.0,397.7815,398.1114,397.7427,398.1017,406014.0
2023-05-12 15:20:00,410.24,410.41,410.22,410.35,529059.0,398.1017,398.2667,398.0823,398.2085,529059.0
2023-05-12 15:25:00,410.35,410.47,410.19,410.39,554108.0,398.2085,398.3249,398.0532,398.2473,554108.0
2023-05-12 15:30:00,410.4,410.82,410.39,410.82,739896.0,398.257,398.6646,398.2473,398.6646,739896.0
2023-05-12 15:35:00,410.82,411.07,410.66,410.81,1085838.0,398.6646,398.9072,398.5093,398.6549,1085838.0
2023-05-12 15:40:00,410.83,411.01,410.78,410.95,795683.0,398.6743,398.8489,398.6257,398.7907,795683.0
2023-05-12 15:45:00,410.97,411.16,410.83,411.0,1101474.0,398.8101,398.9945,398.6743,398.8392,1101474.0
2023-05-12 15:50:00,410.99,411.52,410.77,411.49,1790264.0,398.8295,399.3438,398.616,399.3147,1790264.0
2023-05-12 15:55:00,411.49,411.67,411.47,411.61,3586387.0,399.3147,399.4894,399.2953,399.4312,3586387.0
2023-05-15 09:30:00,412.22,412.29,411.36,411.4,1479481.0,400.0231,400.0911,399.1886,399.2274,1479481.0
2023-05-15 09:35:00,411.39,411.68,411.23,411.45,696487.0,399.2177,399.4991,399.0624,399.2759,696487.0
2023-05-15 09:40:00,411.46,411.71,411.35,411.5,798568.0,399.2856,399.5282,399.1789,399.3244,798568.0
2023-05-15 09:45:00,411.52,411.69,411.12,411.19,668809.0,399.3438,399.5088,398.9557,399.0236,668809.0
2023-05-15 09:50:00,411.19,411.27,410.95,411.04,467799.0,399.0236,399.1012,398.7907,398.878,467799.0
2023-05-15 09:55:00,411.04,411.11,410.78,410.84,672328.0,398.878,398.946,398.6257,398.684,672328.0
2023-05-15 10:00:00,410.85,411.19,410.84,411.02,873981.0,398.6937,399.0236,398.684,398.8586,873981.0
2023-05-15 10:05:00,411.02,411.15,410.32,410.41,854272.0,398.8586,398.9848,398.1793,398.2667,854272.0
2023-05-15 10:10:00,410.39,410.55,410.29,410.33,672984.0,398.2473,398.4025,398.1502,398.1891,672984.0
2023-05-15 10:15:00,410.32,410.56,410.23,410.55,561527.0,398.1793,398.4122,398.092,398.4025,561527.0
2023-05-15 10:20:00,410.55,410.98,410.39,410.9,848893.0,398.4025,398.8198,398.2473,398.7422,848893.0
2023-05-15 10:25:00,410.92,411.23,410.85,411.02,576539.0,398.7616,399.0624,398.6937,398.8586,576539.0
2023-05-15 10:30:00,411.02,411.35,410.97,411.32,517155.0,398.8586,399.1789,398.8101,399.1498,517155.0
2023-05-15 10:35:00,411.33,411.56,411.32,411.4,479461.0,399.1595,399.3827,399.1498,399.2274,479461.0
2023-05-15 10:40:00,411.41,411.72,411.39,411.57,480332.0,399.2371,399.5379,399.2177,399.3924,480332.0
2023-05-15 10:45:00,411.58,411.72,411.47,411.66,486575.0,399.4021,399.5379,399.2953,399.4797,486575.0
2023-05-15 10:50:00,411.67,411.98,411.63,411.91,502482.0,399.4894,399.7902,399.4506,399.7223,502482.0
2023-05-15 10:55:00,411.91,411.96,411.37,411.42,879237.0,399.7223,399.7708,399.1983,399.2468,879237.0
2023-05-15 11:00:00,411.44,411.73,411.36,411.55,364450.0,399.2662,399.5476,399.1886,399.373,364450.0
2023-05-15 11:05:00,411.54,411.88,411.52,411.72,442626.0,399.3633,399.6932,399.3438,399.5379,442626.0
2023-05-15 11:10:00,411.72,411.91,411.69,411.89,491940.0,399.5379,399.7223,399.5088,399.7029,491940.0
2023-05-15 11:15:00,411.89,412.12,411.85,412.03,488773.0,399.7029,399.9261,399.6641,399.8388,488773.0
2023-05-15 11:20:00,412.03,412.13,411.92,412.06,379753.0,399.8388,399.9358,399.732,399.8679,379753.0
2023-05-15 11:25:00,412.06,412.19,411.97,411.98,411026.0,399.8679,399.994,399.7805,399.7902,411026.0
2023-05-15 11:30:00,411.97,412.06,411.81,411.92,638990.0,399.7805,399.8679,399.6253,399.732,638990.0
2023-05-15 11:35:00,411.93,412.14,411.91,411.94,254138.0,399.7417,399.9455,399.7223,399.7514,254138.0
2023-05-15 11:40:00,411.93,411.95,411.65,411.66,427821.0,399.7417,399.7611,399.47,399.4797,427821.0
2023-05-15 11:45:00,411.65,411.99,411.56,411.97,410286.0,399.47,399.7999,399.3827,399.7805,410286.0
2023-05-15 11:50:00,411.96,412.21,411.69,411.79,478986.0,399.7708,400.0134,399.5088,399.6059,478986.0
2023-05-15 11:55:00,411.79,412.05,411.74,411.98,241224.0,399.6059,399.8582,399.5573,399.7902,241224.0
2023-05-15 12:00:00,411.99,412.09,411.7,411.76,417327.0,399.7999,399.897,399.5185,399.5767,417327.0
2023-05-15 12:05:00,411.76,411.91,411.69,411.82,240850.0,399.5767,399.7223,399.5088,399.635,240850.0
2023-05-15 12:10:00,411.81,411.89,411.74,411.79,170007.0,399.6253,399.7029,399.5573,399.6059,170007.0
2023-05-15 12:15:00,411.79,412.09,411.69,412.09,294564.0,399.6059,399.897,399.5088,399.897,294564.0
2023-05-15 12:20:00,412.09,412.1,411.77,411.84,228883.0,399.897,399.9067,399.5864,399.6544,228883.0
2023-05-15 12:25:00,411.84,412.11,411.72,411.94,195410.0,399.6544,399.9164,399.5379,399.7514,195410.0
2023-05-15 12:30:00,411.94,412.03,411.81,411.91,219337.0,399.7514,399.8388,399.6253,399.7223,219337.0
2023-05-15 12:35:00,411.92,412.13,411.91,411.98,460701.0,399.732,399.9358,399.7223,399.7902,460701.0
2023-05-15 12:40:00,411.99,412.19,411.97,412.19,280425.0,399.7999,399.994,399.7805,399.994,280425.0
2023-05-15 12:45:00,412.19,412.45,412.16,412.37,521814.0,399.994,400.2463,399.9649,400.1687,521814.0
2023-05-15 12:50:00,412.39,412.6,412.35,412.4,447342.0,400.1881,400.3919,400.1493,400.1978,447342.0
2023-05-15 12:55:00,412.4,412.8,412.33,412.76,591088.0,400.1978,400.586,400.1299,400.5472,591088.0
2023-05-15 13:00:00,412.77,412.85,412.62,412.76,366236.0,400.5569,400.6345,400.4113,400.5472,366236.0
2023-05-15 13:05:00,412.76,413.07,412.75,413.07,442822.0,400.5472,400.848,400.5374,400.848,442822.0
2023-05-15 13:10:00,413.07,413.43,413.07,413.24,829926.0,400.848,401.1973,400.848,401.013,829926.0
2023-05-15 13:15:00,413.23,413.33,413.13,413.15,759264.0,401.0032,401.1003,400.9062,400.9256,759264.0
2023-05-15 13:20:00,413.15,413.16,412.83,412.9,434412.0,400.9256,400.9353,400.6151,400.683,434412.0
2023-05-15 13:25:00,412.91,412.96,412.22,412.29,663593.0,400.6927,400.7412,400.0231,400.0911,663593.0
2023-05-15 13:30:00,412.31,412.42,412.09,412.27,651137.0,400.1105,400.2172,399.897,400.0717,651137.0
2023-05-15 13:35:00,412.27,412.3,412.05,412.12,351966.0,400.0717,400.1008,399.8582,399.9261,351966.0
2023-05-15 13:40:00,412.11,412.19,411.57,411.83,526878.0,399.9164,399.994,399.3924,399.6447,526878.0
2023-05-15 13:45:00,411.84,411.84,411.64,411.81,347592.0,399.6544,399.6544,399.4603,399.6253,347592.0
2023-05-15 13:50:00,411.82,412.17,411.7,412.16,565441.0,399.635,399.9746,399.5185,399.9649,565441.0
2023-05-15 13:55:00,412.15,412.39,412.06,412.3,418121.0,399.9552,400.1881,399.8679,400.1008,418121.0
2023-05-15 14:00:00,412.31,412.59,412.31,412.41,440626.0,400.1105,400.3822,400.1105,400.2075,440626.0
2023-05-15 14:05:00,412.42,412.61,412.34,412.56,237317.0,400.2172,400.4016,400.1396,400.3531,237317.0
2023-05-15 14:10:00,412.56,412.68,412.48,412.61,227250.0,400.3531,400.4695,400.2754,400.4016,227250.0
2023-05-15 14:15:00,412.61,412.64,412.13,412.41,766605.0,400.4016,400.4307,399.9358,400.2075,766605.0
2023-05-15 14:20:00,412.4,412.48,412.23,412.24,375362.0,400.1978,400.2754,400.0328,400.0425,375362.0
2023-05-15 14:25:00,412.25,412.38,412.16,412.24,271755.0,400.0522,400.1784,399.9649,400.0425,271755.0
2023-05-15 14:30:00,412.23,412.38,412.14,412.33,336576.0,400.0328,400.1784,399.9455,400.1299,336576.0
2023-05-15 14:35:00,412.34,412.48,412.29,412.44,362772.0,400.1396,400.2754,400.0911,400.2366,362772.0
2023-05-15 14:40:00,412.44,412.64,412.37,412.6,305770.0,400.2366,400.4307,400.1687,400.3919,305770.0
2023-05-15 14:45:00,412.6,412.8,412.54,412.65,324133.0,400.3919,400.586,400.3337,400.4404,324133.0
2023-05-15 14:50:00,412.65,412.68,412.38,412.46,338605.0,400.4404,400.4695,400.1784,400.256,338605.0
2023-05-15 14:55:00,412.46,412.53,412.25,412.43,262478.0,400.256,400.324,400.0522,400.2269,262478.0
2023-05-15 15:00:00,412.43,412.63,412.37,412.44,277567.0,400.2269,400.421,400.1687,400.2366,277567.0
2023-05-15 15:05:00,412.44,412.68,412.42,412.63,233303.0,400.2366,400.4695,400.2172,400.421,233303.0
2023-05-15 15:10:00,412.63,412.78,412.6,412.61,271449.0,400.421,400.5666,400.3919,400.4016,271449.0
2023-05-15 15:15:00,412.61,412.73,412.53,412.72,276316.0,400.4016,400.518,400.324,400.5083,276316.0
2023-05-15 15:20:00,412.73,412.83,412.51,412.8,309497.0,400.518,400.6151,400.3046,400.586,309497.0
2023-05-15 15:25:00,412.79,412.8,412.68,412.76,276078.0,400.5763,400.586,400.4695,400.5472,276078.0
2023-05-15 15:30:00,412.75,412.93,412.66,412.81,448986.0,400.5374,400.7121,400.4501,400.5957,448986.0
2023-05-15 15:35:00,412.8,412.87,412.69,412.85,437379.0,400.586,400.6539,400.4792,400.6345,437379.0
2023-05-15 15:40:00,412.86,412.89,412.48,412.51,696214.0,400.6442,400.6733,400.2754,400.3046,696214.0
2023-05-15 15:45:00,412.5,412.73,412.48,412.6,643848.0,400.2948,400.518,400.2754,400.3919,643848.0
2023-05-15 15:50:00,412.6,412.75,412.52,412.59,909477.0,400.3919,400.5374,400.3143,400.3822,909477.0
2023-05-15 15:55:00,412.58,413.03,412.45,413.01,3097231.0,400.3725,400.8092,400.2463,400.7898,3097231.0
2023-05-16 09:30:00,411.86,412.24,411.64,412.02,1292778.0,399.6738,400.0425,399.4603,399.829,1292778.0
2023-05-16 09:35:00,412.02,412.17,411.63,411.68,555070.0,399.829,399.9746,399.4506,399.4991,555070.0
2023-05-16 09:40:00,411.68,412.76,411.68,412.64,837846.0,399.4991,400.5472,399.4991,400.4307,837846.0
2023-05-16 09:45:00,412.64,412.82,412.18,412.33,814939.0,400.4307,400.6054,399.9843,400.1299,814939.0
2023-05-16 09:50:00,412.33,412.4,410.89,411.58,1377662.0,400.1299,400.1978,398.7325,399.4021,1377662.0
2023-05-16 09:55:00,411.58,411.68,411.36,411.62,697500.0,399.4021,399.4991,399.1886,399.4409,697500.0
2023-05-16 10:00:00,411.6,411.73,411.38,411.65,541246.0,399.4215,399.5476,399.208,399.47,541246.0
2023-05-16 10:05:00,411.66,412.11,411.34,411.43,727807.0,399.4797,399.9164,399.1692,399.2565,727807.0
2023-05-16 10:10:00,411.44,411.48,410.7,410.84,1356816.0,399.2662,399.305,398.5481,398.684,1356816.0
2023-05-16 10:15:00,410.83,411.35,410.73,411.32,947357.0,398.6743,399.1789,398.5772,399.1498,947357.0
2023-05-16 10:20:00,411.34,411.4,411.03,411.18,640574.0,399.1692,399.2274,398.8683,399.0139,640574.0
2023-05-16 10:25:00,411.19,411.86,411.13,411.81,525875.0,399.0236,399.6738,398.9654,399.6253,525875.0
2023-05-16 10:30:00,411.81,412.11,411.34,411.46,1038909.0,399.6253,399.9164,399.1692,399.2856,1038909.0
2023-05-16 10:35:00,411.47,411.47,411.1,411.15,423975.0,399.2953,399.2953,398.9363,398.9848,423975.0
2023-05-16 10:40:00,411.13,411.52,410.96,411.47,550179.0,398.9654,399.3438,398.8004,399.2953,550179.0
2023-05-16 10:45:00,411.47,411.66,411.33,411.51,399298.0,399.2953,399.4797,399.1595,399.3341,399298.0
2023-05-16 10:50:00,411.52,411.61,411.25,411.43,409564.0,399.3438,399.4312,399.0818,399.2565,409564.0
2023-05-16 10:55:00,411.44,411.89,411.38,411.47,565363.0,399.2662,399.7029,399.208,399.2953,565363.0
2023-05-16 11:00:00,411.47,411.56,411.36,411.54,377040.0,399.2953,399.3827,399.1886,399.3633,377040.0
2023-05-16 11:05:00,411.54,411.76,411.38,411.5,413186.0,399.3633,399.5767,399.208,399.3244,413186.0
2023-05-16 11:10:00,411.51,411.76,411.36,411.46,306020.0,399.3341,399.5767,399.1886,399.2856,306020.0
2023-05-16 11:15:00,411.46,411.55,411.21,411.49,375187.0,399.2856,399.373,399.043,399.3147,375187.0
2023-05-16 11:20:00,411.48,411.59,411.38,411.56,238727.0,399.305,399.4118,399.208,399.3827,238727.0
2023-05-16 11:25:00,411.57,411.93,411.54,411.92,582727.0,399.3924,399.7417,399.3633,399.732,582727.0
2023-05-16 11:30:00,411.92,411.97,411.49,411.52,682500.0,399.732,399.7805,399.3147,399.3438,682500.0
2023-05-16 11:35:00,411.54,411.61,411.02,411.18,555535.0,399.3633,399.4312,398.8586,399.0139,555535.0
2023-05-16 11:40:00,411.17,411.44,411.02,411.39,508261.0,399.0042,399.2662,398.8586,399.2177,508261.0
2023-05-16 11:45:00,411.39,411.72,411.3,411.72,325367.0,399.2177,399.5379,399.1304,399.5379,325367.0
2023-05-16 11:50:00,411.72,412.07,411.65,411.87,551670.0,399.5379,399.8776,399.47,399.6835,551670.0
2023-05-16 11:55:00,411.88,411.93,411.68,411.91,440087.0,399.6932,399.7417,399.4991,399.7223,440087.0
2023-05-16 12:00:00,411.92,411.97,411.69,411.83,357855.0,399.732,399.7805,399.5088,399.6447,357855.0
2023-05-16 12:05:00,411.83,412.04,411.8,411.96,319933.0,399.6447,399.8485,399.6156,399.7708,319933.0
2023-05-16 12:10:00,411.96,412.02,411.8,411.93,219295.0,399.7708,399.829,399.6156,399.7417,219295.0
2023-05-16 12:15:00,411.93,412.04,411.74,411.75,241510.0,399.7417,399.8485,399.5573,399.567,241510.0
2023-05-16 12:20:00,411.76,411.83,411.56,411.74,277827.0,399.5767,399.6447,399.3827,399.5573,277827.0
2023-05-16 12:25:00,411.73,411.88,411.62,411.87,293128.0,399.5476,399.6932,399.4409,399.6835,293128.0
2023-05-16 12:30:00,411.87,411.97,411.63,411.81,325961.0,399.6835,399.7805,399.4506,399.6253,325961.0
2023-05-16 12:35:00,411.82,412.11,411.73,412.09,275608.0,399.635,399.9164,399.5476,399.897,275608.0
2023-05-16 12:40:00,412.11,412.32,411.95,412.11,589214.0,399.9164,400.1202,399.7611,399.9164,589214.0
2023-05-16 12:45:00,412.12,412.18,411.59,411.83,548884.0,399.9261,399.9843,399.4118,399.6447,548884.0
2023-05-16 12:50:00,411.83,411.99,411.75,411.97,267150.0,399.6447,399.7999,399.567,399.7805,267150.0
2023-05-16 12:55:00,411.98,412.16,411.92,412.05,277367.0,399.7902,399.9649,399.732,399.8582,277367.0
2023-05-16 13:00:00,412.06,412.14,411.94,411.95,211014.0,399.8679,399.9455,399.7514,399.7611,211014.0
2023-05-16 13:05:00,411.96,412.14,411.84,412.05,244487.0,399.7708,399.9455,399.6544,399.8582,244487.0
2023-05-16 13:10:00,412.07,412.13,411.92,412.0,191404.0,399.8776,399.9358,399.732,399.8096,191404.0
2023-05-16 13:15:00,412.0,412.07,411.76,411.81,297292.0,399.8096,399.8776,399.5767,399.6253,297292.0
2023-05-16 13:20:00,411.81,411.92,411.7,411.77,335524.0,399.6253,399.732,399.5185,399.5864,335524.0
2023-05-16 13:25:00,411.77,411.82,411.47,411.57,430080.0,399.5864,399.635,399.2953,399.3924,430080.0
2023-05-16 13:30:00,411.58,411.73,411.45,411.73,469448.0,399.4021,399.5476,399.2759,399.5476,469448.0
2023-05-16 13:35:00,411.72,411.75,411.44,411.5,255258.0,399.5379,399.567,399.2662,399.3244,255258.0
2023-05-16 13:40:00,411.51,411.59,411.38,411.44,309274.0,399.3341,399.4118,399.208,399.2662,309274.0
2023-05-16 13:45:00,411.44,411.75,411.37,411.74,439133.0,399.2662,399.567,399.1983,399.5573,439133.0
2023-05-16 13:50:00,411.73,411.82,411.66,411.76,265854.0,399.5476,399.635,399.4797,399.5767,265854.0
2023-05-16 13:55:00,411.77,411.95,411.7,411.88,277418.0,399.5864,399.7611,399.5185,399.6932,277418.0
2023-05-16 14:00:00,411.89,411.97,411.39,411.43,557890.0,399.7029,399.7805,399.2177,399.2565,557890.0
2023-05-16 14:05:00,411.43,411.54,411.17,411.41,615042.0,399.2565,399.3633,399.0042,399.2371,615042.0
2023-05-16 14:10:00,411.4,411.49,411.22,411.37,325649.0,399.2274,399.3147,399.0527,399.1983,325649.0
2023-05-16 14:15:00,411.37,411.48,411.25,411.47,324753.0,399.1983,399.305,399.0818,399.2953,324753.0
2023-05-16 14:20:00,411.47,411.52,411.2,411.25,410688.0,399.2953,399.3438,399.0333,399.0818,410688.0
2023-05-16 14:25:00,411.25,411.34,411.19,411.29,265119.0,399.0818,399.1692,399.0236,399.1206,265119.0
2023-05-16 14:30:00,411.3,411.34,411.01,411.3,443454.0,399.1304,399.1692,398.8489,399.1304,443454.0
2023-05-16 14:35:00,411.29,411.39,411.13,411.38,367218.0,399.1206,399.2177,398.9654,399.208,367218.0
2023-05-16 14:40:00,411.39,411.56,411.36,411.51,296654.0,399.2177,399.3827,399.1886,399.3341,296654.0
2023-05-16 14:45:00,411.5,411.6,411.46,411.59,304796.0,399.3244,399.4215,399.2856,399.4118,304796.0
2023-05-16 14:50:00,411.59,411.81,411.58,411.8,356428.0,399.4118,399.6253,399.4021,399.6156,356428.0
2023-05-16 14:55:00,411.8,411.84,411.6,411.69,393506.0,399.6156,399.6544,399.4215,399.5088,393506.0
2023-05-16 15:00:00,411.69,411.85,411.6,411.75,275684.0,399.5088,399.6641,399.4215,399.567,275684.0
2023-05-16 15:05:00,411.75,411.78,411.55,411.57,392549.0,399.567,399.5962,399.373,399.3924,392549.0
2023-05-16 15:10:00,411.56,411.85,411.53,411.65,549647.0,399.3827,399.6641,399.3535,399.47,549647.0
2023-05-16 15:15:00,411.65,411.69,411.51,411.53,349384.0,399.47,399.5088,399.3341,399.3535,349384.0
2023-05-16 15:20:00,411.52,411.71,411.38,411.7,347312.0,399.3438,399.5282,399.208,399.5185,347312.0
2023-05-16 15:25:00,411.71,411.84,411.62,411.7,432278.0,399.5282,399.6544,399.4409,399.5185,432278.0
2023-05-16 15:30:00,411.7,411.78,411.54,411.6,411445.0,399.5185,399.5962,399.3633,399.4215,411445.0
2023-05-16 15:35:00,411.59,411.6,411.4,411.49,530264.0,399.4118,399.4215,399.2274,399.3147,530264.0
2023-05-16 15:40:00,411.49,411.49,411.32,411.38,497490.0,399.3147,399.3147,399.1498,399.208,497490.0
2023-05-16 15:45:00,411.38,411.38,411.04,411.08,829256.0,399.208,399.208,398.878,398.9169,829256.0
2023-05-16 15:50:00,411.08,411.1,410.32,410.44,2184762.0,398.9169,398.9363,398.1793,398.2958,2184762.0
2023-05-16 15:55:00,410.44,410.56,410.24,410.25,3329763.0,398.2958,398.4122,398.1017,398.1114,3329763.0
2023-05-17 09:30:00,412.35,412.41,411.09,412.16,1258499.0,400.1493,400.2075,398.9266,399.9649,1258499.0
2023-05-17 09:35:00,412.16,412.28,412.02,412.05,915053.0,399.9649,400.0814,399.829,399.8582,915053.0
2023-05-17 09:40:00,412.05,412.08,411.71,411.96,691894.0,399.8582,399.8873,399.5282,399.7708,691894.0
2023-05-17 09:45:00,411.96,412.05,411.36,411.38,771748.0,399.7708,399.8582,399.1886,399.208,771748.0
2023-05-17 09:50:00,411.38,411.49,410.86,410.97,1295840.0,399.208,399.3147,398.7034,398.8101,1295840.0
2023-05-17 09:55:00,410.98,411.21,410.63,410.78,606666.0,398.8198,399.043,398.4802,398.6257,606666.0
2023-05-17 10:00:00,410.78,411.08,410.64,410.92,621227.0,398.6257,398.9169,398.4899,398.7616,621227.0
2023-05-17 10:05:00,410.91,411.5,410.86,411.21,731159.0,398.7519,399.3244,398.7034,399.043,731159.0
2023-05-17 10:10:00,411.22,411.36,411.02,411.29,619712.0,399.0527,399.1886,398.8586,399.1206,619712.0
2023-05-17 10:15:00,411.29,411.45,411.18,411.2,450798.0,399.1206,399.2759,399.0139,399.0333,450798.0
2023-05-17 10:20:00,411.19,411.5,411.19,411.45,491694.0,399.0236,399.3244,399.0236,399.2759,491694.0
2023-05-17 10:25:00,411.45,411.77,411.44,411.73,617149.0,399.2759,399.5864,399.2662,399.5476,617149.0
2023-05-17 10:30:00,411.73,411.9,411.63,411.83,624575.0,399.5476,399.7126,399.4506,399.6447,624575.0
2023-05-17 10:35:00,411.83,411.9,411.64,411.69,362871.0,399.6447,399.7126,399.4603,399.5088,362871.0
2023-05-17 10:40:00,411.7,411.83,411.58,411.82,351222.0,399.5185,399.6447,399.4021,399.635,351222.0
2023-05-17 10:45:00,411.82,411.87,411.56,411.6,279575.0,399.635,399.6835,399.3827,399.4215,279575.0
2023-05-17 10:50:00,411.58,411.72,411.53,411.61,245381.0,399.4021,399.5379,399.3535,399.4312,245381.0
2023-05-17 10:55:00,411.62,411.93,411.55,411.88,365011.0,399.4409,399.7417,399.373,399.6932,365011.0
2023-05-17 11:00:00,411.88,412.08,411.87,412.03,670177.0,399.6932,399.8873,399.6835,399.8388,670177.0
2023-05-17 11:05:00,412.03,412.03,411.7,411.86,493190.0,399.8388,399.8388,399.5185,399.6738,493190.0
2023-05-17 11:10:00,411.85,411.96,411.77,411.94,304843.0,399.6641,399.7708,399.5864,399.7514,304843.0
2023-05-17 11:15:00,411.95,412.84,411.8,412.18,1790261.0,399.7611,400.6248,399.6156,399.9843,1790261.0
2023-05-17 11:20:00,412.18,412.23,411.21,411.65,1165307.0,399.9843,400.0328,399.043,399.47,1165307.0
2023-05-17 11:25:00,411.66,412.14,411.47,412.12,552001.0,399.4797,399.9455,399.2953,399.9261,552001.0
2023-05-17 11:30:00,412.12,412.27,411.93,412.04,654782.0,399.9261,400.0717,399.7417,399.8485,654782.0
2023-05-17 11:35:00,412.05,412.26,411.99,412.24,289726.0,399.8582,400.0619,399.7999,400.0425,289726.0
2023-05-17 11:40:00,412.23,412.62,412.21,412.53,611073.0,400.0328,400.4113,400.0134,400.324,611073.0
2023-05-17 11:45:00,412.52,412.76,412.43,412.44,835951.0,400.3143,400.5472,400.2269,400.2366,835951.0
2023-05-17 11:50:00,412.45,412.65,412.37,412.45,369768.0,400.2463,400.4404,400.1687,400.2463,369768.0
2023-05-17 11:55:00,412.45,412.6,412.42,412.59,336218.0,400.2463,400.3919,400.2172,400.3822,336218.0
2023-05-17 12:00:00,412.58,412.68,412.45,412.52,376955.0,400.3725,400.4695,400.2463,400.3143,376955.0
2023-05-17 12:05:00,412.53,412.71,412.51,412.54,279042.0,400.324,400.4986,400.3046,400.3337,279042.0
2023-05-17 12:10:00,412.54,412.7,412.49,412.54,270793.0,400.3337,400.4889,400.2851,400.3337,270793.0
2023-05-17 12:15:00,412.55,412.61,412.42,412.47,253526.0,400.3434,400.4016,400.2172,400.2657,253526.0
2023-05-17 12:20:00,412.49,412.7,412.45,412.6,372386.0,400.2851,400.4889,400.2463,400.3919,372386.0
2023-05-17 12:25:00,412.61,412.9,412.54,412.86,413704.0,400.4016,400.683,400.3337,400.6442,413704.0
2023-05-17 12:30:00,412.86,413.25,412.86,413.07,838639.0,400.6442,401.0227,400.6442,400.848,838639.0
2023-05-17 12:35:00,413.09,413.62,413.07,413.61,802711.0,400.8674,401.3817,400.848,401.372,802711.0
2023-05-17 12:40:00,413.62,413.86,413.56,413.84,878408.0,401.3817,401.6146,401.3235,401.5952,878408.0
2023-05-17 12:45:00,413.85,414.28,413.76,414.19,843189.0,401.6049,402.0222,401.5176,401.9348,843189.0
2023-05-17 12:50:00,414.2,414.48,413.99,414.48,878891.0,401.9445,402.2163,401.7408,402.2163,878891.0
2023-05-17 12:55:00,414.47,414.66,414.2,414.43,1026123.0,402.2066,402.3909,401.9445,402.1677,1026123.0
2023-05-17 13:00:00,414.43,414.86,414.43,414.83,854491.0,402.1677,402.585,402.1677,402.5559,854491.0
2023-05-17 13:05:00,414.83,415.24,414.83,414.99,1230219.0,402.5559,402.9538,402.5559,402.7112,1230219.0
2023-05-17 13:10:00,414.98,415.03,414.77,414.83,975533.0,402.7015,402.75,402.4977,402.5559,975533.0
2023-05-17 13:15:00,414.83,414.85,414.59,414.73,703458.0,402.5559,402.5753,402.323,402.4589,703458.0
2023-05-17 13:20:00,414.73,415.19,414.71,415.11,697297.0,402.4589,402.9053,402.4395,402.8276,697297.0
2023-05-17 13:25:00,415.12,415.35,415.03,415.22,1175095.0,402.8373,403.0605,402.75,402.9344,1175095.0
2023-05-17 13:30:00,415.22,415.54,415.19,415.52,878354.0,402.9344,403.2449,402.9053,403.2255,878354.0
2023-05-17 13:35:00,415.53,415.55,415.14,415.28,679833.0,403.2352,403.2546,402.8567,402.9926,679833.0
2023-05-17 13:40:00,415.29,415.59,415.23,415.48,896712.0,403.0023,403.2934,402.9441,403.1867,896712.0
2023-05-17 13:45:00,415.48,415.84,415.45,415.7,745980.0,403.1867,403.536,403.1576,403.4002,745980.0
2023-05-17 13:50:00,415.7,415.86,415.54,415.6,938817.0,403.4002,403.5554,403.2449,403.3031,938817.0
2023-05-17 13:55:00,415.59,415.8,415.48,415.75,661375.0,403.2934,403.4972,403.1867,403.4487,661375.0
2023-05-17 14:00:00,415.76,415.83,415.4,415.4,531287.0,403.4584,403.5263,403.109,403.109,531287.0
2023-05-17 14:05:00,415.41,415.42,415.03,415.17,734783.0,403.1187,403.1284,402.75,402.8858,734783.0
2023-05-17 14:10:00,415.18,415.54,415.17,415.4,559103.0,402.8956,403.2449,402.8858,403.109,559103.0
2023-05-17 14:15:00,415.4,415.53,415.21,415.45,572503.0,403.109,403.2352,402.9247,403.1576,572503.0
2023-05-17 14:20:00,415.47,415.5,415.34,415.5,351473.0,403.177,403.2061,403.0508,403.2061,351473.0
2023-05-17 14:25:00,415.5,415.5,415.16,415.21,339197.0,403.2061,403.2061,402.8761,402.9247,339197.0
2023-05-17 14:30:00,415.21,415.33,414.78,414.84,553502.0,402.9247,403.0411,402.5074,402.5656,553502.0
2023-05-17 14:35:00,414.85,415.22,414.84,415.0,694053.0,402.5753,402.9344,402.5656,402.7209,694053.0
2023-05-17 14:40:00,415.01,415.09,414.81,414.9,352467.0,402.7306,402.8082,402.5365,402.6238,352467.0
2023-05-17 14:45:00,414.89,415.12,414.67,415.12,547270.0,402.6141,402.8373,402.4006,402.8373,547270.0
2023-05-17 14:50:00,415.13,415.14,414.63,414.79,691201.0,402.847,402.8567,402.3618,402.5171,691201.0
2023-05-17 14:55:00,414.79,414.81,414.51,414.57,432835.0,402.5171,402.5365,402.2454,402.3036,432835.0
2023-05-17 15:00:00,414.56,414.95,414.45,414.9,681309.0,402.2939,402.6724,402.1871,402.6238,681309.0
2023-05-17 15:05:00,414.9,415.23,414.89,415.16,610730.0,402.6238,402.9441,402.6141,402.8761,610730.0
2023-05-17 15:10:00,415.16,415.33,415.11,415.17,651336.0,402.8761,403.0411,402.8276,402.8858,651336.0
2023-05-17 15:15:00,415.16,415.42,415.09,415.2,699786.0,402.8761,403.1284,402.8082,402.915,699786.0
2023-05-17 15:20:00,415.2,415.2,414.58,414.65,957667.0,402.915,402.915,402.3133,402.3812,957667.0
2023-05-17 15:25:00,414.64,414.76,414.52,414.66,845639.0,402.3715,402.488,402.2551,402.3909,845639.0
2023-05-17 15:30:00,414.65,414.93,414.54,414.64,805410.0,402.3812,402.6529,402.2745,402.3715,805410.0
2023-05-17 15:35:00,414.65,414.78,414.47,414.66,1355928.0,402.3812,402.5074,402.2066,402.3909,1355928.0
2023-05-17 15:40:00,414.66,415.05,414.56,414.95,1360470.0,402.3909,402.7694,402.2939,402.6724,1360470.0
2023-05-17 15:45:00,414.94,415.42,414.87,415.3,1370228.0,402.6627,403.1284,402.5947,403.012,1370228.0
2023-05-17 15:50:00,415.3,415.49,415.06,415.28,1743598.0,403.012,403.1964,402.7791,402.9926,1743598.0
2023-05-17 15:55:00,415.27,415.51,414.93,415.21,4448088.0,402.9829,403.2158,402.6529,402.9247,4448088.0
2023-05-18 09:30:00,414.9,415.05,414.67,414.87,1129503.0,402.6238,402.7694,402.4006,402.5947,1129503.0
2023-05-18 09:35:00,414.88,415.44,414.76,415.34,681172.0,402.6044,403.1479,402.488,403.0508,681172.0
2023-05-18 09:40:00,415.34,415.47,414.91,415.1,1004743.0,403.0508,403.177,402.6335,402.8179,1004743.0
2023-05-18 09:45:00,415.1,415.26,415.01,415.1,652961.0,402.8179,402.9732,402.7306,402.8179,652961.0
2023-05-18 09:50:00,415.1,415.25,414.84,415.03,581123.0,402.8179,402.9635,402.5656,402.75,581123.0
2023-05-18 09:55:00,415.01,415.24,414.79,415.15,526930.0,402.7306,402.9538,402.5171,402.8664,526930.0
2023-05-18 10:00:00,415.15,415.24,414.95,415.03,464755.0,402.8664,402.9538,402.6724,402.75,464755.0
2023-05-18 10:05:00,415.03,415.78,414.99,415.62,898378.0,402.75,403.4778,402.7112,403.3225,898378.0
2023-05-18 10:10:00,415.63,415.98,415.62,415.71,635441.0,403.3322,403.6719,403.3225,403.4099,635441.0
2023-05-18 10:15:00,415.71,416.26,415.57,416.13,1093878.0,403.4099,403.9436,403.274,403.8174,1093878.0
2023-05-18 10:20:00,416.13,416.88,416.12,416.79,1392799.0,403.8174,404.5453,403.8077,404.4579,1392799.0
2023-05-18 10:25:00,416.78,416.9,416.47,416.89,905544.0,404.4482,404.5647,404.1474,404.555,905544.0
2023-05-18 10:30:00,416.89,417.49,416.89,417.48,1134926.0,404.555,405.1372,404.555,405.1275,1134926.0
2023-05-18 10:35:00,417.49,417.53,417.21,417.43,905483.0,405.1372,405.176,404.8655,405.079,905483.0
2023-05-18 10:40:00,417.44,417.44,416.65,416.74,1087324.0,405.0887,405.0887,404.3221,404.4094,1087324.0
2023-05-18 10:45:00,416.74,417.2,416.58,417.14,678132.0,404.4094,404.8558,404.2541,404.7976,678132.0
2023-05-18 10:50:00,417.14,417.17,416.87,417.14,441388.0,404.7976,404.8267,404.5355,404.7976,441388.0
2023-05-18 10:55:00,417.13,417.29,417.04,417.28,582522.0,404.7879,404.9431,404.7005,404.9334,582522.0
2023-05-18 11:00:00,417.28,417.93,417.28,417.89,930795.0,404.9334,405.5642,404.9334,405.5254,930795.0
2023-05-18 11:05:00,417.89,417.92,417.68,417.82,867557.0,405.5254,405.5545,405.3216,405.4574,867557.0
2023-05-18 11:10:00,417.82,417.82,417.32,417.4,770481.0,405.4574,405.4574,404.9722,405.0499,770481.0
2023-05-18 11:15:00,417.4,417.57,417.37,417.43,516430.0,405.0499,405.2148,405.0208,405.079,516430.0
2023-05-18 11:20:00,417.43,417.52,416.93,417.28,545809.0,405.079,405.1663,404.5938,404.9334,545809.0
2023-05-18 11:25:00,417.28,417.4,417.0,417.3,459801.0,404.9334,405.0499,404.6617,404.9528,459801.0
2023-05-18 11:30:00,417.31,417.4,417.1,417.28,516666.0,404.9625,405.0499,404.7587,404.9334,516666.0
2023-05-18 11:35:00,417.28,417.48,417.14,417.24,354921.0,404.9334,405.1275,404.7976,404.8946,354921.0
2023-05-18 11:40:00,417.25,417.5,417.13,417.37,413127.0,404.9043,405.1469,404.7879,405.0208,413127.0
2023-05-18 11:45:00,417.38,418.04,417.38,417.85,872863.0,405.0305,405.6709,405.0305,405.4865,872863.0
2023-05-18 11:50:00,417.85,418.01,417.78,417.96,635799.0,405.4865,405.6418,405.4186,405.5933,635799.0
2023-05-18 11:55:00,417.96,418.06,416.77,417.08,1646928.0,405.5933,405.6903,404.4385,404.7393,1646928.0
2023-05-18 12:00:00,417.08,417.13,416.85,416.96,566368.0,404.7393,404.7879,404.5161,404.6229,566368.0
2023-05-18 12:05:00,416.95,417.04,416.35,416.58,1021394.0,404.6132,404.7005,404.0309,404.2541,1021394.0
2023-05-18 12:10:00,416.58,416.94,416.03,416.08,1050958.0,404.2541,404.6035,403.7204,403.7689,1050958.0
2023-05-18 12:15:00,416.08,416.52,415.72,416.32,824060.0,403.7689,404.1959,403.4196,404.0018,824060.0
2023-05-18 12:20:00,416.32,416.51,416.04,416.42,609257.0,404.0018,404.1862,403.7301,404.0989,609257.0
2023-05-18 12:25:00,416.43,416.48,415.96,416.16,555147.0,404.1086,404.1571,403.6525,403.8466,555147.0
2023-05-18 12:30:00,416.16,416.4,416.05,416.29,436081.0,403.8466,404.0795,403.7398,403.9727,436081.0
2023-05-18 12:35:00,416.27,416.47,416.01,416.06,373674.0,403.9533,404.1474,403.701,403.7495,373674.0
2023-05-18 12:40:00,416.06,416.34,415.87,416.3,486892.0,403.7495,404.0212,403.5651,403.9824,486892.0
2023-05-18 12:45:00,416.3,416.42,416.1,416.23,498775.0,403.9824,404.0989,403.7883,403.9145,498775.0
2023-05-18 12:50:00,416.22,416.27,416.0,416.2,344619.0,403.9048,403.9533,403.6913,403.8854,344619.0
2023-05-18 12:55:00,416.21,416.24,415.73,416.2,745765.0,403.8951,403.9242,403.4293,403.8854,745765.0
2023-05-18 13:00:00,416.2,416.49,416.18,416.34,476170.0,403.8854,404.1668,403.866,404.0212,476170.0
2023-05-18 13:05:00,416.35,416.56,416.24,416.5,384566.0,404.0309,404.2347,403.9242,404.1765,384566.0
2023-05-18 13:10:00,416.5,416.55,416.22,416.31,328735.0,404.1765,404.225,403.9048,403.9921,328735.0
2023-05-18 13:15:00,416.32,416.8,416.29,416.75,647021.0,404.0018,404.4676,403.9727,404.4191,647021.0
2023-05-18 13:20:00,416.75,416.98,416.69,416.97,494634.0,404.4191,404.6423,404.3609,404.6326,494634.0
2023-05-18 13:25:00,416.97,417.21,416.12,416.14,1478571.0,404.6326,404.8655,403.8077,403.8271,1478571.0
2023-05-18 13:30:00,416.14,416.62,415.98,416.55,595303.0,403.8271,404.2929,403.6719,404.225,595303.0
2023-05-18 13:35:00,416.54,416.67,416.2,416.23,419705.0,404.2153,404.3415,403.8854,403.9145,419705.0
2023-05-18 13:40:00,416.21,416.35,415.9,415.92,384813.0,403.8951,404.0309,403.5942,403.6137,384813.0
2023-05-18 13:45:00,415.92,416.13,415.55,416.06,810299.0,403.6137,403.8174,403.2546,403.7495,810299.0
2023-05-18 13:50:00,416.05,416.06,415.76,415.83,283274.0,403.7398,403.7495,403.4584,403.5263,283274.0
2023-05-18 13:55:00,415.82,415.82,415.39,415.63,541568.0,403.5166,403.5166,403.0993,403.3322,541568.0
2023-05-18 14:00:00,415.62,415.87,415.47,415.62,901401.0,403.3225,403.5651,403.177,403.3225,901401.0
2023-05-18 14:05:00,415.62,415.85,415.53,415.67,372047.0,403.3225,403.5457,403.2352,403.3711,372047.0
2023-05-18 14:10:00,415.67,415.8,415.57,415.77,528492.0,403.3711,403.4972,403.274,403.4681,528492.0
2023-05-18 14:15:00,415.78,416.28,415.77,416.24,505641.0,403.4778,403.963,403.4681,403.9242,505641.0
2023-05-18 14:20:00,416.24,416.56,416.22,416.5,455111.0,403.9242,404.2347,403.9048,404.1765,455111.0
2023-05-18 14:25:00,416.49,416.76,416.49,416.53,460035.0,404.1668,404.4288,404.1668,404.2056,460035.0
2023-05-18 14:30:00,416.54,416.82,416.53,416.75,547513.0,404.2153,404.487,404.2056,404.4191,547513.0
2023-05-18 14:35:00,416.75,416.93,416.66,416.89,389841.0,404.4191,404.5938,404.3318,404.555,389841.0
2023-05-18 14:40:00,416.89,416.92,416.64,416.71,523563.0,404.555,404.5841,404.3124,404.3803,523563.0
2023-05-18 14:45:00,416.71,417.09,416.66,417.04,452036.0,404.3803,404.749,404.3318,404.7005,452036.0
2023-05-18 14:50:00,417.05,417.14,416.88,416.91,548143.0,404.7102,404.7976,404.5453,404.5744,548143.0
2023-05-18 14:55:00,416.91,417.12,416.88,417.03,554804.0,404.5744,404.7781,404.5453,404.6908,554804.0
2023-05-18 15:00:00,417.04,417.32,416.93,416.96,725190.0,404.7005,404.9722,404.5938,404.6229,725190.0
2023-05-18 15:05:00,416.96,417.21,416.81,417.21,564925.0,404.6229,404.8655,404.4773,404.8655,564925.0
2023-05-18 15:10:00,417.22,417.42,417.21,417.4,510231.0,404.8752,405.0693,404.8655,405.0499,510231.0
2023-05-18 15:15:00,417.39,417.99,417.38,417.92,667779.0,405.0402,405.6224,405.0305,405.5545,667779.0
2023-05-18 15:20:00,417.93,417.97,417.49,417.54,826613.0,405.5642,405.603,405.1372,405.1857,826613.0
2023-05-18 15:25:00,417.54,417.8,417.41,417.79,639111.0,405.1857,405.438,405.0596,405.4283,639111.0
2023-05-18 15:30:00,417.79,417.98,417.73,417.97,923555.0,405.4283,405.6127,405.3701,405.603,923555.0
2023-05-18 15:35:00,417.97,418.02,417.77,417.99,776179.0,405.603,405.6515,405.4089,405.6224,776179.0
2023-05-18 15:40:00,417.99,418.87,417.94,418.78,1835376.0,405.6224,406.4764,405.5739,406.389,1835376.0
2023-05-18 15:45:00,418.78,419.16,418.77,419.04,1985055.0,406.389,406.7578,406.3793,406.6413,1985055.0
2023-05-18 15:50:00,419.04,419.67,419.04,419.19,4832983.0,406.6413,407.2527,406.6413,406.7869,4832983.0
2023-05-18 15:55:00,419.19,419.48,419.04,419.23,5993417.0,406.7869,407.0683,406.6413,406.8257,5993417.0
2023-05-19 09:30:00,420.17,420.34,419.8,420.25,1931515.0,407.7379,407.9029,407.3789,407.8155,1931515.0
2023-05-19 09:35:00,420.25,420.53,420.08,420.36,973988.0,407.8155,408.0873,407.6506,407.9223,973988.0
2023-05-19 09:40:00,420.37,420.72,420.28,420.5,854370.0,407.932,408.2716,407.8447,408.0581,854370.0
2023-05-19 09:45:00,420.51,420.56,420.2,420.29,743149.0,408.0678,408.1164,407.767,407.8544,743149.0
2023-05-19 09:50:00,420.28,420.72,420.23,420.43,678098.0,407.8447,408.2716,407.7961,407.9902,678098.0
2023-05-19 09:55:00,420.42,420.62,420.42,420.55,564613.0,407.9805,408.1746,407.9805,408.1067,564613.0
2023-05-19 10:00:00,420.56,420.58,419.88,420.08,826548.0,408.1164,408.1358,407.4565,407.6506,826548.0
2023-05-19 10:05:00,420.07,420.41,419.95,420.37,770065.0,407.6409,407.9708,407.5244,407.932,770065.0
2023-05-19 10:10:00,420.37,420.48,420.0,420.37,514965.0,407.932,408.0387,407.5729,407.932,514965.0
2023-05-19 10:15:00,420.36,420.51,420.31,420.43,547893.0,407.9223,408.0678,407.8738,407.9902,547893.0
2023-05-19 10:20:00,420.45,420.64,420.42,420.58,527946.0,408.0096,408.194,407.9805,408.1358,527946.0
2023-05-19 10:25:00,420.58,420.67,420.44,420.57,518668.0,408.1358,408.2231,407.9999,408.1261,518668.0
2023-05-19 10:30:00,420.55,420.71,420.5,420.68,534271.0,408.1067,408.2619,408.0581,408.2328,534271.0
2023-05-19 10:35:00,420.69,420.72,420.09,420.37,616404.0,408.2425,408.2716,407.6603,407.932,616404.0
2023-05-19 10:40:00,420.37,420.41,420.07,420.18,461034.0,407.932,407.9708,407.6409,407.7476,461034.0
2023-05-19 10:45:00,420.18,420.19,419.88,419.93,513909.0,407.7476,407.7573,407.4565,407.505,513909.0
2023-05-19 10:50:00,419.93,420.33,419.9,420.22,648302.0,407.505,407.8932,407.4759,407.7864,648302.0
2023-05-19 10:55:00,420.22,420.37,420.07,420.33,551244.0,407.7864,407.932,407.6409,407.8932,551244.0
2023-05-19 11:00:00,420.34,420.56,420.26,420.54,409426.0,407.9029,408.1164,407.8252,408.097,409426.0
2023-05-19 11:05:00,420.54,420.54,419.7,419.73,947021.0,408.097,408.097,407.2818,407.3109,947021.0
2023-05-19 11:10:00,419.73,420.03,419.29,419.54,1608423.0,407.3109,407.602,406.8839,407.1265,1608423.0
2023-05-19 11:15:00,419.54,419.82,418.85,419.27,2292915.0,407.1265,407.3983,406.457,406.8645,2292915.0
2023-05-19 11:20:00,419.27,419.86,419.15,419.25,1136480.0,406.8645,407.4371,406.7481,406.8451,1136480.0
2023-05-19 11:25:00,419.26,419.68,418.51,418.52,1779828.0,406.8548,407.2624,406.127,406.1367,1779828.0
2023-05-19 11:30:00,418.5,418.68,418.0,418.39,2310475.0,406.1173,406.292,405.6321,406.0106,2310475.0
2023-05-19 11:35:00,418.39,418.42,417.35,417.7,1731305.0,406.0106,406.0397,405.0013,405.341,1731305.0
2023-05-19 11:40:00,417.68,418.14,417.39,418.12,1863988.0,405.3216,405.768,405.0402,405.7486,1863988.0
2023-05-19 11:45:00,418.13,418.93,418.07,418.74,1388489.0,405.7583,406.5346,405.7,406.3502,1388489.0
2023-05-19 11:50:00,418.74,418.84,418.51,418.73,699383.0,406.3502,406.4473,406.127,406.3405,699383.0
2023-05-19 11:55:00,418.74,419.18,418.37,418.52,1224601.0,406.3502,406.7772,405.9912,406.1367,1224601.0
2023-05-19 12:00:00,418.52,418.81,418.15,418.52,728106.0,406.1367,406.4181,405.7777,406.1367,728106.0
2023-05-19 12:05:00,418.51,418.61,418.15,418.35,697139.0,406.127,406.2241,405.7777,405.9718,697139.0
2023-05-19 12:10:00,418.34,418.56,418.16,418.24,591885.0,405.9621,406.1755,405.7874,405.865,591885.0
2023-05-19 12:15:00,418.24,418.7,417.91,418.56,798827.0,405.865,406.3114,405.5448,406.1755,798827.0
2023-05-19 12:20:00,418.55,418.87,418.47,418.58,573708.0,406.1658,406.4764,406.0882,406.195,573708.0
2023-05-19 12:25:00,418.57,418.64,418.21,418.22,341106.0,406.1852,406.2532,405.8359,405.8456,341106.0
2023-05-19 12:30:00,418.21,418.21,417.53,417.56,1037112.0,405.8359,405.8359,405.176,405.2051,1037112.0
2023-05-19 12:35:00,417.54,418.32,417.5,418.27,749681.0,405.1857,405.9426,405.1469,405.8941,749681.0
2023-05-19 12:40:00,418.27,418.45,418.15,418.45,352064.0,405.8941,406.0688,405.7777,406.0688,352064.0
2023-05-19 12:45:00,418.44,418.69,418.38,418.64,513901.0,406.0591,406.3017,406.0009,406.2532,513901.0
2023-05-19 12:50:00,418.63,418.94,418.51,418.9,455814.0,406.2435,406.5443,406.127,406.5055,455814.0
2023-05-19 12:55:00,418.9,418.93,418.59,418.68,446146.0,406.5055,406.5346,406.2047,406.292,446146.0
2023-05-19 13:00:00,418.68,419.02,418.56,418.95,561888.0,406.292,406.6219,406.1755,406.554,561888.0
2023-05-19 13:05:00,418.95,419.06,418.75,418.79,356801.0,406.554,406.6607,406.3599,406.3987,356801.0
2023-05-19 13:10:00,418.79,418.8,418.55,418.75,358400.0,406.3987,406.4084,406.1658,406.3599,358400.0
2023-05-19 13:15:00,418.75,418.99,418.71,418.91,284245.0,406.3599,406.5928,406.3211,406.5152,284245.0
2023-05-19 13:20:00,418.91,418.99,418.71,418.96,276836.0,406.5152,406.5928,406.3211,406.5637,276836.0
2023-05-19 13:25:00,418.97,418.97,418.55,418.76,373909.0,406.5734,406.5734,406.1658,406.3696,373909.0
2023-05-19 13:30:00,418.77,418.88,418.59,418.78,373996.0,406.3793,406.4861,406.2047,406.389,373996.0
2023-05-19 13:35:00,418.79,418.82,418.49,418.7,361741.0,406.3987,406.4278,406.1076,406.3114,361741.0
2023-05-19 13:40:00,418.71,418.77,418.31,418.46,358790.0,406.3211,406.3793,405.9329,406.0785,358790.0
2023-05-19 13:45:00,418.46,418.63,418.23,418.32,550584.0,406.0785,406.2435,405.8553,405.9426,550584.0
2023-05-19 13:50:00,418.31,418.44,418.13,418.41,454674.0,405.9329,406.0591,405.7583,406.03,454674.0
2023-05-19 13:55:00,418.41,418.41,417.96,418.0,413379.0,406.03,406.03,405.5933,405.6321,413379.0
2023-05-19 14:00:00,418.01,418.11,417.78,417.93,793768.0,405.6418,405.7389,405.4186,405.5642,793768.0
2023-05-19 14:05:00,417.92,418.21,417.86,418.0,525452.0,405.5545,405.8359,405.4963,405.6321,525452.0
2023-05-19 14:10:00,417.99,418.02,417.79,417.85,393877.0,405.6224,405.6515,405.4283,405.4865,393877.0
2023-05-19 14:15:00,417.85,418.21,417.47,418.21,840110.0,405.4865,405.8359,405.1178,405.8359,840110.0
2023-05-19 14:20:00,418.2,418.46,418.14,418.37,788635.0,405.8262,406.0785,405.768,405.9912,788635.0
2023-05-19 14:25:00,418.37,418.38,417.81,417.88,540278.0,405.9912,406.0009,405.4477,405.5157,540278.0
2023-05-19 14:30:00,417.86,418.01,417.68,417.88,596046.0,405.4963,405.6418,405.3216,405.5157,596046.0
2023-05-19 14:35:00,417.87,418.22,417.8,418.16,478897.0,405.506,405.8456,405.438,405.7874,478897.0
2023-05-19 14:40:00,418.16,418.26,418.01,418.22,463601.0,405.7874,405.8844,405.6418,405.8456,463601.0
2023-05-19 14:45:00,418.22,418.22,417.82,417.95,515814.0,405.8456,405.8456,405.4574,405.5836,515814.0
2023-05-19 14:50:00,417.94,418.54,417.93,418.45,572780.0,405.5739,406.1561,405.5642,406.0688,572780.0
2023-05-19 14:55:00,418.45,418.71,418.44,418.67,499218.0,406.0688,406.3211,406.0591,406.2823,499218.0
2023-05-19 15:00:00,418.67,418.72,418.41,418.51,568368.0,406.2823,406.3308,406.03,406.127,568368.0
2023-05-19 15:05:00,418.5,418.56,418.19,418.37,587657.0,406.1173,406.1755,405.8165,405.9912,587657.0
2023-05-19 15:10:00,418.36,418.72,418.36,418.7,474482.0,405.9815,406.3308,405.9815,406.3114,474482.0
2023-05-19 15:15:00,418.71,418.72,418.47,418.53,414353.0,406.3211,406.3308,406.0882,406.1464,414353.0
2023-05-19 15:20:00,418.54,418.54,418.25,418.52,405508.0,406.1561,406.1561,405.8747,406.1367,405508.0
2023-05-19 15:25:00,418.53,418.55,418.14,418.18,626684.0,406.1464,406.1658,405.768,405.8068,626684.0
2023-05-19 15:30:00,418.19,418.3,417.99,418.16,602738.0,405.8165,405.9232,405.6224,405.7874,602738.0
2023-05-19 15:35:00,418.17,418.63,418.15,418.5,623715.0,405.7971,406.2435,405.7777,406.1173,623715.0
2023-05-19 15:40:00,418.51,418.72,418.45,418.68,816070.0,406.127,406.3308,406.0688,406.292,816070.0
2023-05-19 15:45:00,418.69,418.73,418.44,418.58,799771.0,406.3017,406.3405,406.0591,406.195,799771.0
2023-05-19 15:50:00,418.58,418.92,418.35,418.89,1869530.0,406.195,406.5249,405.9718,406.4958,1869530.0
2023-05-19 15:55:00,418.89,418.99,418.57,418.61,3962752.0,406.4958,406.5928,406.1852,406.2241,3962752.0
2023-05-22 09:30:00,418.64,419.67,418.62,419.59,1065804.0,406.2532,407.2527,406.2338,407.1751,1065804.0
2023-05-22 09:35:00,419.6,420.28,419.5,420.06,1185140.0,407.1848,407.8447,407.0877,407.6312,1185140.0
2023-05-22 09:40:00,420.06,420.39,419.66,419.7,1094355.0,407.6312,407.9514,407.243,407.2818,1094355.0
2023-05-22 09:45:00,419.69,419.78,419.32,419.62,820231.0,407.2721,407.3594,406.9131,407.2042,820231.0
2023-05-22 09:50:00,419.62,419.8,419.44,419.44,573418.0,407.2042,407.3789,407.0295,407.0295,573418.0
2023-05-22 09:55:00,419.44,419.58,418.92,419.07,812296.0,407.0295,407.1654,406.5249,406.6705,812296.0
2023-05-22 10:00:00,419.06,419.13,418.6,418.74,888503.0,406.6607,406.7287,406.2144,406.3502,888503.0
2023-05-22 10:05:00,418.74,418.87,417.35,417.63,2036226.0,406.3502,406.4764,405.0013,405.2731,2036226.0
2023-05-22 10:10:00,417.61,418.95,417.58,418.87,1997127.0,405.2537,406.554,405.2245,406.4764,1997127.0
2023-05-22 10:15:00,418.87,419.23,418.66,419.16,805991.0,406.4764,406.8257,406.2726,406.7578,805991.0
2023-05-22 10:20:00,419.16,419.38,418.78,419.28,787455.0,406.7578,406.9713,406.389,406.8742,787455.0
2023-05-22 10:25:00,419.28,419.38,418.89,419.13,666235.0,406.8742,406.9713,406.4958,406.7287,666235.0
2023-05-22 10:30:00,419.15,419.35,418.98,419.16,563119.0,406.7481,406.9422,406.5831,406.7578,563119.0
2023-05-22 10:35:00,419.18,419.29,418.97,419.1,465678.0,406.7772,406.8839,406.5734,406.6996,465678.0
2023-05-22 10:40:00,419.09,419.09,418.61,418.65,549576.0,406.6899,406.6899,406.2241,406.2629,549576.0
2023-05-22 10:45:00,418.65,418.78,418.39,418.5,458648.0,406.2629,406.389,406.0106,406.1173,458648.0
2023-05-22 10:50:00,418.48,418.65,418.23,418.38,443830.0,406.0979,406.2629,405.8553,406.0009,443830.0
2023-05-22 10:55:00,418.38,418.81,418.03,418.81,690383.0,406.0009,406.4181,405.6612,406.4181,690383.0
2023-05-22 11:00:00,418.82,419.1,418.75,419.07,858532.0,406.4278,406.6996,406.3599,406.6705,858532.0
2023-05-22 11:05:00,419.07,419.39,419.03,419.21,537357.0,406.6705,406.981,406.6316,406.8063,537357.0
2023-05-22 11:10:00,419.21,419.25,419.04,419.11,357753.0,406.8063,406.8451,406.6413,406.7093,357753.0
2023-05-22 11:15:00,419.11,419.36,419.08,419.26,303472.0,406.7093,406.9519,406.6802,406.8548,303472.0
2023-05-22 11:20:00,419.25,419.4,419.07,419.39,260845.0,406.8451,406.9907,406.6705,406.981,260845.0
2023-05-22 11:25:00,419.36,419.39,419.16,419.29,377364.0,406.9519,406.981,406.7578,406.8839,377364.0
2023-05-22 11:30:00,419.3,419.5,419.21,419.35,513627.0,406.8936,407.0877,406.8063,406.9422,513627.0
2023-05-22 11:35:00,419.35,419.36,418.97,419.07,426121.0,406.9422,406.9519,406.5734,406.6705,426121.0
2023-05-22 11:40:00,419.07,419.12,418.94,418.95,308000.0,406.6705,406.719,406.5443,406.554,308000.0
2023-05-22 11:45:00,418.93,418.93,418.68,418.85,339064.0,406.5346,406.5346,406.292,406.457,339064.0
2023-05-22 11:50:00,418.86,419.19,418.84,419.19,493398.0,406.4667,406.7869,406.4473,406.7869,493398.0
2023-05-22 11:55:00,419.19,419.48,419.14,419.25,384931.0,406.7869,407.0683,406.7384,406.8451,384931.0
2023-05-22 12:00:00,419.25,419.46,419.24,419.38,350787.0,406.8451,407.0489,406.8354,406.9713,350787.0
2023-05-22 12:05:00,419.39,419.4,419.18,419.25,290525.0,406.981,406.9907,406.7772,406.8451,290525.0
2023-05-22 12:10:00,419.26,419.4,419.21,419.35,419619.0,406.8548,406.9907,406.8063,406.9422,419619.0
2023-05-22 12:15:00,419.35,419.36,419.09,419.28,284211.0,406.9422,406.9519,406.6899,406.8742,284211.0
2023-05-22 12:20:00,419.27,419.32,418.74,418.88,304721.0,406.8645,406.9131,406.3502,406.4861,304721.0
2023-05-22 12:25:00,418.87,419.17,418.8,418.9,268583.0,406.4764,406.7675,406.4084,406.5055,268583.0
2023-05-22 12:30:00,418.9,419.06,418.79,418.88,290187.0,406.5055,406.6607,406.3987,406.4861,290187.0
2023-05-22 12:35:00,418.88,419.04,418.78,418.84,219609.0,406.4861,406.6413,406.389,406.4473,219609.0
2023-05-22 12:40:00,418.84,418.96,418.78,418.89,193867.0,406.4473,406.5637,406.389,406.4958,193867.0
2023-05-22 12:45:00,418.89,418.98,418.77,418.81,211597.0,406.4958,406.5831,406.3793,406.4181,211597.0
2023-05-22 12:50:00,418.81,418.97,418.77,418.9,198221.0,406.4181,406.5734,406.3793,406.5055,198221.0
2023-05-22 12:55:00,418.9,419.11,418.86,419.09,238688.0,406.5055,406.7093,406.4667,406.6899,238688.0
2023-05-22 13:00:00,419.08,419.37,419.06,419.19,353121.0,406.6802,406.9616,406.6607,406.7869,353121.0
2023-05-22 13:05:00,419.19,419.43,419.05,419.2,296288.0,406.7869,407.0198,406.651,406.7966,296288.0
2023-05-22 13:10:00,419.19,419.39,418.42,418.64,1101869.0,406.7869,406.981,406.0397,406.2532,1101869.0
2023-05-22 13:15:00,418.61,418.95,418.25,418.93,904140.0,406.2241,406.554,405.8747,406.5346,904140.0
2023-05-22 13:20:00,418.93,419.21,418.88,419.16,515724.0,406.5346,406.8063,406.4861,406.7578,515724.0
2023-05-22 13:25:00,419.17,419.23,419.03,419.12,299384.0,406.7675,406.8257,406.6316,406.719,299384.0
2023-05-22 13:30:00,419.08,419.29,419.07,419.23,278561.0,406.6802,406.8839,406.6705,406.8257,278561.0
2023-05-22 13:35:00,419.23,419.36,419.16,419.3,199909.0,406.8257,406.9519,406.7578,406.8936,199909.0
2023-05-22 13:40:00,419.32,419.49,419.25,419.36,303109.0,406.9131,407.078,406.8451,406.9519,303109.0
2023-05-22 13:45:00,419.36,419.44,419.24,419.33,312188.0,406.9519,407.0295,406.8354,406.9228,312188.0
2023-05-22 13:50:00,419.33,419.38,419.15,419.16,268600.0,406.9228,406.9713,406.7481,406.7578,268600.0
2023-05-22 13:55:00,419.16,419.42,419.12,419.16,597663.0,406.7578,407.0101,406.719,406.7578,597663.0
2023-05-22 14:00:00,419.14,419.29,419.1,419.26,281870.0,406.7384,406.8839,406.6996,406.8548,281870.0
2023-05-22 14:05:00,419.27,419.36,419.18,419.36,300122.0,406.8645,406.9519,406.7772,406.9519,300122.0
2023-05-22 14:10:00,419.35,419.35,419.11,419.16,190983.0,406.9422,406.9422,406.7093,406.7578,190983.0
2023-05-22 14:15:00,419.16,419.57,419.13,419.46,608238.0,406.7578,407.1557,406.7287,407.0489,608238.0
2023-05-22 14:20:00,419.45,419.53,419.3,419.32,235139.0,407.0392,407.1168,406.8936,406.9131,235139.0
2023-05-22 14:25:00,419.31,419.71,419.31,419.69,379380.0,406.9034,407.2915,406.9034,407.2721,379380.0
2023-05-22 14:30:00,419.7,419.78,419.63,419.69,358730.0,407.2818,407.3594,407.2139,407.2721,358730.0
2023-05-22 14:35:00,419.69,419.69,419.51,419.56,367572.0,407.2721,407.2721,407.0974,407.146,367572.0
2023-05-22 14:40:00,419.57,419.82,419.5,419.75,357564.0,407.1557,407.3983,407.0877,407.3303,357564.0
2023-05-22 14:45:00,419.75,419.85,419.65,419.85,420827.0,407.3303,407.4274,407.2333,407.4274,420827.0
2023-05-22 14:50:00,419.85,420.24,419.84,419.9,1030400.0,407.4274,407.8058,407.4177,407.4759,1030400.0
2023-05-22 14:55:00,419.9,419.9,419.42,419.76,604030.0,407.4759,407.4759,407.0101,407.34,604030.0
2023-05-22 15:00:00,419.76,419.95,419.62,419.69,425928.0,407.34,407.5244,407.2042,407.2721,425928.0
2023-05-22 15:05:00,419.69,419.8,419.52,419.58,463628.0,407.2721,407.3789,407.1071,407.1654,463628.0
2023-05-22 15:10:00,419.57,419.64,419.41,419.5,632725.0,407.1557,407.2236,407.0004,407.0877,632725.0
2023-05-22 15:15:00,419.51,419.66,419.34,419.56,460621.0,407.0974,407.243,406.9325,407.146,460621.0
2023-05-22 15:20:00,419.57,419.57,419.15,419.2,481180.0,407.1557,407.1557,406.7481,406.7966,481180.0
2023-05-22 15:25:00,419.19,419.23,418.76,419.05,1287924.0,406.7869,406.8257,406.3696,406.651,1287924.0
2023-05-22 15:30:00,419.05,419.09,418.87,418.92,504297.0,406.651,406.6899,406.4764,406.5249,504297.0
2023-05-22 15:35:00,418.92,418.93,418.62,418.79,914149.0,406.5249,406.5346,406.2338,406.3987,914149.0
2023-05-22 15:40:00,418.78,418.87,418.64,418.77,655990.0,406.389,406.4764,406.2532,406.3793,655990.0
2023-05-22 15:45:00,418.78,419.02,418.62,418.64,923797.0,406.389,406.6219,406.2338,406.2532,923797.0
2023-05-22 15:50:00,418.63,418.83,418.4,418.71,1473313.0,406.2435,406.4376,406.0203,406.3211,1473313.0
2023-05-22 15:55:00,418.71,418.8,418.56,418.78,2372134.0,406.3211,406.4084,406.1755,406.389,2372134.0
2023-05-23 09:30:00,417.08,417.51,416.84,417.27,1387582.0,404.7393,405.1566,404.5064,404.9237,1387582.0
2023-05-23 09:35:00,417.27,417.35,416.99,417.18,907460.0,404.9237,405.0013,404.652,404.8364,907460.0
2023-05-23 09:40:00,417.18,417.46,417.16,417.29,626426.0,404.8364,405.1081,404.817,404.9431,626426.0
2023-05-23 09:45:00,417.27,417.82,417.18,417.79,1032927.0,404.9237,405.4574,404.8364,405.4283,1032927.0
2023-05-23 09:50:00,417.8,418.07,417.58,417.93,940322.0,405.438,405.7,405.2245,405.5642,940322.0
2023-05-23 09:55:00,417.92,417.94,417.5,417.66,736771.0,405.5545,405.5739,405.1469,405.3022,736771.0
2023-05-23 10:00:00,417.65,418.13,417.61,417.65,700426.0,405.2925,405.7583,405.2537,405.2925,700426.0
2023-05-23 10:05:00,417.66,417.82,417.5,417.79,581684.0,405.3022,405.4574,405.1469,405.4283,581684.0
2023-05-23 10:10:00,417.79,417.94,417.52,417.62,530029.0,405.4283,405.5739,405.1663,405.2634,530029.0
2023-05-23 10:15:00,417.63,417.75,416.96,417.61,738272.0,405.2731,405.3895,404.6229,405.2537,738272.0
2023-05-23 10:20:00,417.61,417.67,417.37,417.52,486296.0,405.2537,405.3119,405.0208,405.1663,486296.0
2023-05-23 10:25:00,417.52,417.88,417.49,417.73,675794.0,405.1663,405.5157,405.1372,405.3701,675794.0
2023-05-23 10:30:00,417.73,417.86,417.54,417.75,471539.0,405.3701,405.4963,405.1857,405.3895,471539.0
2023-05-23 10:35:00,417.76,418.02,417.69,418.0,428794.0,405.3992,405.6515,405.3313,405.6321,428794.0
2023-05-23 10:40:00,417.99,418.0,417.65,417.72,482064.0,405.6224,405.6321,405.2925,405.3604,482064.0
2023-05-23 10:45:00,417.71,417.85,417.54,417.69,389250.0,405.3507,405.4865,405.1857,405.3313,389250.0
2023-05-23 10:50:00,417.69,417.7,417.15,417.44,521759.0,405.3313,405.341,404.8073,405.0887,521759.0
2023-05-23 10:55:00,417.44,417.5,417.26,417.38,312460.0,405.0887,405.1469,404.914,405.0305,312460.0
2023-05-23 11:00:00,417.38,417.81,417.32,417.68,381248.0,405.0305,405.4477,404.9722,405.3216,381248.0
2023-05-23 11:05:00,417.68,417.81,417.65,417.71,205929.0,405.3216,405.4477,405.2925,405.3507,205929.0
2023-05-23 11:10:00,417.71,417.76,417.55,417.6,278446.0,405.3507,405.3992,405.1954,405.2439,278446.0
2023-05-23 11:15:00,417.59,417.69,417.38,417.42,269099.0,405.2342,405.3313,405.0305,405.0693,269099.0
2023-05-23 11:20:00,417.43,417.82,417.35,417.75,418073.0,405.079,405.4574,405.0013,405.3895,418073.0
2023-05-23 11:25:00,417.76,417.93,417.68,417.88,260453.0,405.3992,405.5642,405.3216,405.5157,260453.0
2023-05-23 11:30:00,417.89,417.97,417.76,417.78,422700.0,405.5254,405.603,405.3992,405.4186,422700.0
2023-05-23 11:35:00,417.78,417.85,417.63,417.84,229237.0,405.4186,405.4865,405.2731,405.4768,229237.0
2023-05-23 11:40:00,417.85,418.03,417.81,417.94,572190.0,405.4865,405.6612,405.4477,405.5739,572190.0
2023-05-23 11:45:00,417.95,418.03,417.76,417.86,300224.0,405.5836,405.6612,405.3992,405.4963,300224.0
2023-05-23 11:50:00,417.85,417.98,417.77,417.94,282715.0,405.4865,405.6127,405.4089,405.5739,282715.0
2023-05-23 11:55:00,417.94,418.02,417.58,417.68,466706.0,405.5739,405.6515,405.2245,405.3216,466706.0
2023-05-23 12:00:00,417.68,417.94,417.59,417.69,491476.0,405.3216,405.5739,405.2342,405.3313,491476.0
2023-05-23 12:05:00,417.68,417.69,417.38,417.47,461044.0,405.3216,405.3313,405.0305,405.1178,461044.0
2023-05-23 12:10:00,417.48,417.6,417.25,417.54,424183.0,405.1275,405.2439,404.9043,405.1857,424183.0
2023-05-23 12:15:00,417.52,417.53,417.25,417.39,339872.0,405.1663,405.176,404.9043,405.0402,339872.0
2023-05-23 12:20:00,417.38,417.54,417.32,417.48,188665.0,405.0305,405.1857,404.9722,405.1275,188665.0
2023-05-23 12:25:00,417.48,417.49,417.15,417.23,308149.0,405.1275,405.1372,404.8073,404.8849,308149.0
2023-05-23 12:30:00,417.24,417.34,417.09,417.12,449211.0,404.8946,404.9916,404.749,404.7781,449211.0
2023-05-23 12:35:00,417.1,417.14,416.21,416.52,1353166.0,404.7587,404.7976,403.8951,404.1959,1353166.0
2023-05-23 12:40:00,416.52,416.59,416.13,416.22,1127708.0,404.1959,404.2638,403.8174,403.9048,1127708.0
2023-05-23 12:45:00,416.21,416.4,415.89,416.06,1109638.0,403.8951,404.0795,403.5845,403.7495,1109638.0
2023-05-23 12:50:00,416.06,416.39,416.01,416.3,1092864.0,403.7495,404.0697,403.701,403.9824,1092864.0
2023-05-23 12:55:00,416.3,416.56,416.23,416.31,818083.0,403.9824,404.2347,403.9145,403.9921,818083.0
2023-05-23 13:00:00,416.32,416.46,416.23,416.25,540132.0,404.0018,404.1377,403.9145,403.9339,540132.0
2023-05-23 13:05:00,416.23,416.84,416.12,416.77,849328.0,403.9145,404.5064,403.8077,404.4385,849328.0
2023-05-23 13:10:00,416.77,416.88,416.62,416.75,501703.0,404.4385,404.5453,404.2929,404.4191,501703.0
2023-05-23 13:15:00,416.76,416.94,416.72,416.87,271814.0,404.4288,404.6035,404.39,404.5355,271814.0
2023-05-23 13:20:00,416.85,416.88,416.53,416.75,562948.0,404.5161,404.5453,404.2056,404.4191,562948.0
2023-05-23 13:25:00,416.75,416.77,415.71,415.79,833303.0,404.4191,404.4385,403.4099,403.4875,833303.0
2023-05-23 13:30:00,415.79,415.79,415.2,415.3,1882368.0,403.4875,403.4875,402.915,403.012,1882368.0
2023-05-23 13:35:00,415.31,415.76,415.28,415.74,484025.0,403.0217,403.4584,402.9926,403.439,484025.0
2023-05-23 13:40:00,415.72,416.14,415.69,416.02,652349.0,403.4196,403.8271,403.3905,403.7107,652349.0
2023-05-23 13:45:00,416.03,416.18,415.65,415.71,681949.0,403.7204,403.866,403.3516,403.4099,681949.0
2023-05-23 13:50:00,415.7,415.85,415.53,415.83,582505.0,403.4002,403.5457,403.2352,403.5263,582505.0
2023-05-23 13:55:00,415.82,415.83,415.58,415.68,352225.0,403.5166,403.5263,403.2837,403.3808,352225.0
2023-05-23 14:00:00,415.69,416.0,415.58,415.97,407455.0,403.3905,403.6913,403.2837,403.6622,407455.0
2023-05-23 14:05:00,415.97,416.25,415.73,415.79,607208.0,403.6622,403.9339,403.4293,403.4875,607208.0
2023-05-23 14:10:00,415.79,415.88,415.25,415.38,727934.0,403.4875,403.5748,402.9635,403.0896,727934.0
2023-05-23 14:15:00,415.38,415.62,414.91,415.08,950994.0,403.0896,403.3225,402.6335,402.7985,950994.0
2023-05-23 14:20:00,415.08,415.08,413.86,413.95,1617728.0,402.7985,402.7985,401.6146,401.7019,1617728.0
2023-05-23 14:25:00,413.95,414.62,413.68,414.35,2197141.0,401.7019,402.3521,401.4399,402.0901,2197141.0
2023-05-23 14:30:00,414.35,414.86,414.17,414.61,901793.0,402.0901,402.585,401.9154,402.3424,901793.0
2023-05-23 14:35:00,414.61,414.69,414.08,414.29,722662.0,402.3424,402.42,401.8281,402.0319,722662.0
2023-05-23 14:40:00,414.29,414.39,413.96,414.34,635525.0,402.0319,402.1289,401.7116,402.0804,635525.0
2023-05-23 14:45:00,414.33,414.6,414.12,414.37,536038.0,402.0707,402.3327,401.8669,402.1095,536038.0
2023-05-23 14:50:00,414.38,414.79,414.33,414.71,543397.0,402.1192,402.5171,402.0707,402.4395,543397.0
2023-05-23 14:55:00,414.73,414.83,414.58,414.71,475032.0,402.4589,402.5559,402.3133,402.4395,475032.0
2023-05-23 15:00:00,414.73,414.82,414.34,414.48,929100.0,402.4589,402.5462,402.0804,402.2163,929100.0
2023-05-23 15:05:00,414.48,414.68,414.14,414.44,802041.0,402.2163,402.4103,401.8863,402.1774,802041.0
2023-05-23 15:10:00,414.44,414.9,414.42,414.89,598063.0,402.1774,402.6238,402.158,402.6141,598063.0
2023-05-23 15:15:00,414.89,414.91,413.95,413.99,805469.0,402.6141,402.6335,401.7019,401.7408,805469.0
2023-05-23 15:20:00,413.99,414.7,413.88,414.65,780070.0,401.7408,402.4298,401.634,402.3812,780070.0
2023-05-23 15:25:00,414.66,414.78,414.51,414.75,624934.0,402.3909,402.5074,402.2454,402.4783,624934.0
2023-05-23 15:30:00,414.76,414.96,414.67,414.89,748508.0,402.488,402.6821,402.4006,402.6141,748508.0
2023-05-23 15:35:00,414.89,415.04,414.65,414.82,946605.0,402.6141,402.7597,402.3812,402.5462,946605.0
2023-05-23 15:40:00,414.83,414.92,414.64,414.89,1024390.0,402.5559,402.6432,402.3715,402.6141,1024390.0
2023-05-23 15:45:00,414.89,415.08,414.66,414.82,1640097.0,402.6141,402.7985,402.3909,402.5462,1640097.0
2023-05-23 15:50:00,414.82,414.83,414.28,414.38,2092051.0,402.5462,402.5559,402.0222,402.1192,2092051.0
2023-05-23 15:55:00,414.38,414.5,414.05,414.09,5140304.0,402.1192,402.2357,401.799,401.8378,5140304.0
2023-05-24 09:30:00,412.42,412.49,411.78,412.27,1838891.0,400.2172,400.2851,399.5962,400.0717,1838891.0
2023-05-24 09:35:00,412.27,412.32,411.83,411.87,897464.0,400.0717,400.1202,399.6447,399.6835,897464.0
2023-05-24 09:40:00,411.87,412.09,411.68,411.77,1274438.0,399.6835,399.897,399.4991,399.5864,1274438.0
2023-05-24 09:45:00,411.77,411.88,411.36,411.46,885606.0,399.5864,399.6932,399.1886,399.2856,885606.0
2023-05-24 09:50:00,411.46,411.61,411.0,411.05,938565.0,399.2856,399.4312,398.8392,398.8877,938565.0
2023-05-24 09:55:00,411.05,411.48,410.97,411.14,929580.0,398.8877,399.305,398.8101,398.9751,929580.0
2023-05-24 10:00:00,411.13,411.39,410.79,410.87,1058800.0,398.9654,399.2177,398.6354,398.7131,1058800.0
2023-05-24 10:05:00,410.88,410.88,410.56,410.6,1107996.0,398.7228,398.7228,398.4122,398.4511,1107996.0
2023-05-24 10:10:00,410.61,411.08,410.6,411.01,1021610.0,398.4608,398.9169,398.4511,398.8489,1021610.0
2023-05-24 10:15:00,411.01,411.23,410.67,410.98,1000361.0,398.8489,399.0624,398.519,398.8198,1000361.0
2023-05-24 10:20:00,410.96,411.15,410.3,410.36,948505.0,398.8004,398.9848,398.1599,398.2182,948505.0
2023-05-24 10:25:00,410.36,410.82,410.35,410.66,782849.0,398.2182,398.6646,398.2085,398.5093,782849.0
2023-05-24 10:30:00,410.66,411.03,410.63,410.95,873209.0,398.5093,398.8683,398.4802,398.7907,873209.0
2023-05-24 10:35:00,410.92,411.1,410.72,410.92,619135.0,398.7616,398.9363,398.5675,398.7616,619135.0
2023-05-24 10:40:00,410.93,411.2,410.59,410.92,751822.0,398.7713,399.0333,398.4414,398.7616,751822.0
2023-05-24 10:45:00,410.91,411.18,410.52,410.65,845733.0,398.7519,399.0139,398.3734,398.4996,845733.0
2023-05-24 10:50:00,410.66,410.69,410.3,410.41,626792.0,398.5093,398.5384,398.1599,398.2667,626792.0
2023-05-24 10:55:00,410.4,410.56,410.34,410.46,611772.0,398.257,398.4122,398.1988,398.3152,611772.0
2023-05-24 11:00:00,410.47,410.55,410.15,410.49,829355.0,398.3249,398.4025,398.0144,398.3443,829355.0
2023-05-24 11:05:00,410.5,410.72,410.23,410.5,649939.0,398.354,398.5675,398.092,398.354,649939.0
2023-05-24 11:10:00,410.51,410.79,410.33,410.47,708317.0,398.3637,398.6354,398.1891,398.3249,708317.0
2023-05-24 11:15:00,410.46,410.8,410.37,410.65,461430.0,398.3152,398.6451,398.2279,398.4996,461430.0
2023-05-24 11:20:00,410.66,411.46,410.63,411.38,863201.0,398.5093,399.2856,398.4802,399.208,863201.0
2023-05-24 11:25:00,411.38,411.93,411.05,411.21,1617863.0,399.208,399.7417,398.8877,399.043,1617863.0
2023-05-24 11:30:00,411.22,411.38,410.86,410.99,967509.0,399.0527,399.208,398.7034,398.8295,967509.0
2023-05-24 11:35:00,410.98,411.08,410.8,410.97,638379.0,398.8198,398.9169,398.6451,398.8101,638379.0
2023-05-24 11:40:00,410.98,411.11,410.21,410.45,916385.0,398.8198,398.946,398.0726,398.3055,916385.0
2023-05-24 11:45:00,410.44,410.9,410.31,410.7,1055424.0,398.2958,398.7422,398.1696,398.5481,1055424.0
2023-05-24 11:50:00,410.7,410.9,410.47,410.57,715238.0,398.5481,398.7422,398.3249,398.422,715238.0
2023-05-24 11:55:00,410.56,410.65,410.38,410.43,371824.0,398.4122,398.4996,398.2376,398.2861,371824.0
2023-05-24 12:00:00,410.43,410.89,410.4,410.81,593211.0,398.2861,398.7325,398.257,398.6549,593211.0
2023-05-24 12:05:00,410.8,410.98,410.66,410.74,444710.0,398.6451,398.8198,398.5093,398.5869,444710.0
2023-05-24 12:10:00,410.74,410.8,410.23,410.62,615857.0,398.5869,398.6451,398.092,398.4705,615857.0
2023-05-24 12:15:00,410.6,410.61,410.05,410.19,486773.0,398.4511,398.4608,397.9173,398.0532,486773.0
2023-05-24 12:20:00,410.19,410.33,409.87,410.05,525096.0,398.0532,398.1891,397.7427,397.9173,525096.0
2023-05-24 12:25:00,410.06,410.18,409.97,410.01,316063.0,397.927,398.0435,397.8397,397.8785,316063.0
2023-05-24 12:30:00,410.02,410.25,409.89,410.2,563571.0,397.8882,398.1114,397.7621,398.0629,563571.0
2023-05-24 12:35:00,410.2,410.4,410.06,410.39,325535.0,398.0629,398.257,397.927,398.2473,325535.0
2023-05-24 12:40:00,410.39,410.7,410.32,410.38,392832.0,398.2473,398.5481,398.1793,398.2376,392832.0
2023-05-24 12:45:00,410.38,410.56,410.27,410.36,551262.0,398.2376,398.4122,398.1308,398.2182,551262.0
2023-05-24 12:50:00,410.37,410.64,410.34,410.55,268357.0,398.2279,398.4899,398.1988,398.4025,268357.0
2023-05-24 12:55:00,410.54,410.69,410.49,410.61,320195.0,398.3928,398.5384,398.3443,398.4608,320195.0
2023-05-24 13:00:00,410.61,410.62,410.29,410.39,412575.0,398.4608,398.4705,398.1502,398.2473,412575.0
2023-05-24 13:05:00,410.39,410.6,410.17,410.35,339194.0,398.2473,398.4511,398.0338,398.2085,339194.0
2023-05-24 13:10:00,410.35,410.36,409.99,410.06,358550.0,398.2085,398.2182,397.8591,397.927,358550.0
2023-05-24 13:15:00,410.06,410.51,410.01,410.48,388288.0,397.927,398.3637,397.8785,398.3346,388288.0
2023-05-24 13:20:00,410.47,410.98,410.45,410.62,568136.0,398.3249,398.8198,398.3055,398.4705,568136.0
2023-05-24 13:25:00,410.62,410.62,410.31,410.47,301859.0,398.4705,398.4705,398.1696,398.3249,301859.0
2023-05-24 13:30:00,410.46,410.85,410.42,410.82,366934.0,398.3152,398.6937,398.2764,398.6646,366934.0
2023-05-24 13:35:00,410.83,411.1,410.81,411.06,390987.0,398.6743,398.9363,398.6549,398.8975,390987.0
2023-05-24 13:40:00,411.05,411.32,411.05,411.31,617674.0,398.8877,399.1498,398.8877,399.1401,617674.0
2023-05-24 13:45:00,411.31,411.54,410.97,411.04,755843.0,399.1401,399.3633,398.8101,398.878,755843.0
2023-05-24 13:50:00,411.05,411.31,410.98,411.19,345157.0,398.8877,399.1401,398.8198,399.0236,345157.0
2023-05-24 13:55:00,411.2,411.26,411.01,411.2,367472.0,399.0333,399.0915,398.8489,399.0333,367472.0
2023-05-24 14:00:00,411.2,411.57,410.65,410.76,708662.0,399.0333,399.3924,398.4996,398.6063,708662.0
2023-05-24 14:05:00,410.74,411.13,410.68,410.7,390824.0,398.5869,398.9654,398.5287,398.5481,390824.0
2023-05-24 14:10:00,410.68,410.92,410.46,410.84,381650.0,398.5287,398.7616,398.3152,398.684,381650.0
2023-05-24 14:15:00,410.81,411.04,410.61,410.74,433177.0,398.6549,398.878,398.4608,398.5869,433177.0
2023-05-24 14:20:00,410.74,410.76,410.47,410.75,373347.0,398.5869,398.6063,398.3249,398.5966,373347.0
2023-05-24 14:25:00,410.74,410.75,410.18,410.3,425591.0,398.5869,398.5966,398.0435,398.1599,425591.0
2023-05-24 14:30:00,410.3,410.5,410.13,410.49,508145.0,398.1599,398.354,397.995,398.3443,508145.0
2023-05-24 14:35:00,410.49,410.91,410.4,410.8,451283.0,398.3443,398.7519,398.257,398.6451,451283.0
2023-05-24 14:40:00,410.79,411.0,410.64,410.78,411583.0,398.6354,398.8392,398.4899,398.6257,411583.0
2023-05-24 14:45:00,410.77,411.01,410.64,410.67,383316.0,398.616,398.8489,398.4899,398.519,383316.0
2023-05-24 14:50:00,410.66,410.87,410.32,410.46,496603.0,398.5093,398.7131,398.1793,398.3152,496603.0
2023-05-24 14:55:00,410.45,410.5,410.23,410.45,418708.0,398.3055,398.354,398.092,398.3055,418708.0
2023-05-24 15:00:00,410.46,410.48,410.17,410.23,495109.0,398.3152,398.3346,398.0338,398.092,495109.0
2023-05-24 15:05:00,410.23,410.69,410.22,410.59,521498.0,398.092,398.5384,398.0823,398.4414,521498.0
2023-05-24 15:10:00,410.58,410.91,410.51,410.88,408502.0,398.4317,398.7519,398.3637,398.7228,408502.0
2023-05-24 15:15:00,410.89,411.79,410.85,411.71,977662.0,398.7325,399.6059,398.6937,399.5282,977662.0
2023-05-24 15:20:00,411.74,412.31,411.64,412.0,2166440.0,399.5573,400.1105,399.4603,399.8096,2166440.0
2023-05-24 15:25:00,412.0,412.28,411.91,411.98,1078602.0,399.8096,400.0814,399.7223,399.7902,1078602.0
2023-05-24 15:30:00,411.98,412.82,411.96,412.32,1498054.0,399.7902,400.6054,399.7708,400.1202,1498054.0
2023-05-24 15:35:00,412.33,412.37,411.56,411.92,1211575.0,400.1299,400.1687,399.3827,399.732,1211575.0
2023-05-24 15:40:00,411.91,412.05,411.43,411.48,1161859.0,399.7223,399.8582,399.2565,399.305,1161859.0
2023-05-24 15:45:00,411.47,411.74,411.17,411.57,2077464.0,399.2953,399.5573,399.0042,399.3924,2077464.0
2023-05-24 15:50:00,411.58,411.58,410.75,411.13,2291139.0,399.4021,399.4021,398.5966,398.9654,2291139.0
2023-05-24 15:55:00,411.14,411.27,410.74,411.09,4980430.0,398.9751,399.1012,398.5869,398.9266,4980430.0
2023-05-25 09:30:00,414.73,414.8,413.2,413.35,2609744.0,402.4589,402.5268,400.9741,401.1197,2609744.0
2023-05-25 09:35:00,413.34,413.59,412.61,412.73,1214158.0,401.11,401.3526,400.4016,400.518,1214158.0
2023-05-25 09:40:00,412.73,413.39,412.69,413.36,953676.0,400.518,401.1585,400.4792,401.1294,953676.0
2023-05-25 09:45:00,413.36,413.78,412.63,412.78,1483827.0,401.1294,401.537,400.421,400.5666,1483827.0
2023-05-25 09:50:00,412.79,413.06,412.59,412.95,753959.0,400.5763,400.8383,400.3822,400.7315,753959.0
2023-05-25 09:55:00,412.97,413.41,412.92,413.15,759722.0,400.7509,401.1779,400.7024,400.9256,759722.0
2023-05-25 10:00:00,413.14,413.81,413.1,413.55,972275.0,400.9159,401.5661,400.8771,401.3138,972275.0
2023-05-25 10:05:00,413.56,413.8,412.82,412.88,1044216.0,401.3235,401.5564,400.6054,400.6636,1044216.0
2023-05-25 10:10:00,412.88,412.89,412.56,412.75,828745.0,400.6636,400.6733,400.3531,400.5374,828745.0
2023-05-25 10:15:00,412.74,413.23,412.6,412.69,688701.0,400.5277,401.0032,400.3919,400.4792,688701.0
2023-05-25 10:20:00,412.68,412.76,412.41,412.53,832436.0,400.4695,400.5472,400.2075,400.324,832436.0
2023-05-25 10:25:00,412.53,413.29,412.49,413.13,662981.0,400.324,401.0615,400.2851,400.9062,662981.0
2023-05-25 10:30:00,413.16,413.23,412.68,413.04,900305.0,400.9353,401.0032,400.4695,400.8189,900305.0
2023-05-25 10:35:00,413.03,413.43,412.84,413.41,758007.0,400.8092,401.1973,400.6248,401.1779,758007.0
2023-05-25 10:40:00,413.42,413.74,413.3,413.7,940957.0,401.1876,401.4982,401.0712,401.4593,940957.0
2023-05-25 10:45:00,413.71,413.97,413.46,413.64,570440.0,401.469,401.7214,401.2264,401.4011,570440.0
2023-05-25 10:50:00,413.64,413.78,413.4,413.62,383934.0,401.4011,401.537,401.1682,401.3817,383934.0
2023-05-25 10:55:00,413.6,413.81,413.47,413.73,336814.0,401.3623,401.5661,401.2361,401.4885,336814.0
2023-05-25 11:00:00,413.74,413.98,413.69,413.92,405117.0,401.4982,401.7311,401.4496,401.6728,405117.0
2023-05-25 11:05:00,413.93,414.29,413.92,414.19,886398.0,401.6825,402.0319,401.6728,401.9348,886398.0
2023-05-25 11:10:00,414.19,414.59,414.15,414.43,818526.0,401.9348,402.323,401.896,402.1677,818526.0
2023-05-25 11:15:00,414.45,414.63,413.6,413.72,1305545.0,402.1871,402.3618,401.3623,401.4787,1305545.0
2023-05-25 11:20:00,413.72,413.91,413.53,413.74,680946.0,401.4787,401.6631,401.2944,401.4982,680946.0
2023-05-25 11:25:00,413.74,413.85,413.53,413.6,424967.0,401.4982,401.6049,401.2944,401.3623,424967.0
2023-05-25 11:30:00,413.61,413.68,413.13,413.19,584093.0,401.372,401.4399,400.9062,400.9644,584093.0
2023-05-25 11:35:00,413.2,413.22,412.94,412.99,477912.0,400.9741,400.9935,400.7218,400.7703,477912.0
2023-05-25 11:40:00,412.99,413.0,412.59,412.71,810340.0,400.7703,400.7801,400.3822,400.4986,810340.0
2023-05-25 11:45:00,412.72,412.98,412.65,412.89,762939.0,400.5083,400.7606,400.4404,400.6733,762939.0
2023-05-25 11:50:00,412.87,413.23,412.71,412.75,1386153.0,400.6539,401.0032,400.4986,400.5374,1386153.0
2023-05-25 11:55:00,412.74,413.1,412.67,413.1,488142.0,400.5277,400.8771,400.4598,400.8771,488142.0
2023-05-25 12:00:00,413.11,413.51,413.1,413.48,520071.0,400.8868,401.275,400.8771,401.2459,520071.0
2023-05-25 12:05:00,413.48,413.6,413.34,413.49,298872.0,401.2459,401.3623,401.11,401.2556,298872.0
2023-05-25 12:10:00,413.47,413.92,413.46,413.89,441636.0,401.2361,401.6728,401.2264,401.6437,441636.0
2023-05-25 12:15:00,413.88,414.15,413.78,414.14,631323.0,401.634,401.896,401.537,401.8863,631323.0
2023-05-25 12:20:00,414.14,414.55,414.05,414.17,827011.0,401.8863,402.2842,401.799,401.9154,827011.0
2023-05-25 12:25:00,414.18,414.25,413.86,414.17,840382.0,401.9251,401.9931,401.6146,401.9154,840382.0
2023-05-25 12:30:00,414.18,414.32,413.56,413.59,911769.0,401.9251,402.061,401.3235,401.3526,911769.0
2023-05-25 12:35:00,413.58,413.97,413.58,413.97,372490.0,401.3429,401.7214,401.3429,401.7214,372490.0
2023-05-25 12:40:00,413.98,414.28,413.97,414.07,376542.0,401.7311,402.0222,401.7214,401.8184,376542.0
2023-05-25 12:45:00,414.08,414.11,413.91,414.04,331166.0,401.8281,401.8572,401.6631,401.7893,331166.0
2023-05-25 12:50:00,414.03,414.22,413.86,413.89,388380.0,401.7796,401.964,401.6146,401.6437,388380.0
2023-05-25 12:55:00,413.89,414.27,413.58,413.67,538379.0,401.6437,402.0125,401.3429,401.4302,538379.0
2023-05-25 13:00:00,413.69,413.85,413.42,413.66,431684.0,401.4496,401.6049,401.1876,401.4205,431684.0
2023-05-25 13:05:00,413.65,413.93,413.49,413.73,263848.0,401.4108,401.6825,401.2556,401.4885,263848.0
2023-05-25 13:10:00,413.74,414.04,413.71,413.95,207624.0,401.4982,401.7893,401.469,401.7019,207624.0
2023-05-25 13:15:00,413.96,414.42,413.94,414.31,403862.0,401.7116,402.158,401.6922,402.0513,403862.0
2023-05-25 13:20:00,414.31,414.44,414.23,414.41,276182.0,402.0513,402.1774,401.9737,402.1483,276182.0
2023-05-25 13:25:00,414.41,414.92,414.37,414.68,708016.0,402.1483,402.6432,402.1095,402.4103,708016.0
2023-05-25 13:30:00,414.68,415.1,414.63,414.84,663468.0,402.4103,402.8179,402.3618,402.5656,663468.0
2023-05-25 13:35:00,414.85,414.89,414.57,414.84,537384.0,402.5753,402.6141,402.3036,402.5656,537384.0
2023-05-25 13:40:00,414.84,414.88,414.65,414.74,310849.0,402.5656,402.6044,402.3812,402.4686,310849.0
2023-05-25 13:45:00,414.73,414.93,414.62,414.9,353087.0,402.4589,402.6529,402.3521,402.6238,353087.0
2023-05-25 13:50:00,414.88,414.93,414.5,414.59,395393.0,402.6044,402.6529,402.2357,402.323,395393.0
2023-05-25 13:55:00,414.58,414.99,414.55,414.98,439579.0,402.3133,402.7112,402.2842,402.7015,439579.0
2023-05-25 14:00:00,414.98,416.16,414.98,415.48,2228455.0,402.7015,403.8466,402.7015,403.1867,2228455.0
2023-05-25 14:05:00,415.5,415.52,414.76,414.89,719038.0,403.2061,403.2255,402.488,402.6141,719038.0
2023-05-25 14:10:00,414.9,415.2,414.85,415.16,490683.0,402.6238,402.915,402.5753,402.8761,490683.0
2023-05-25 14:15:00,415.16,415.57,415.12,415.43,964317.0,402.8761,403.274,402.8373,403.1382,964317.0
2023-05-25 14:20:00,415.44,415.46,415.09,415.19,430333.0,403.1479,403.1673,402.8082,402.9053,430333.0
2023-05-25 14:25:00,415.2,415.45,415.02,415.07,627178.0,402.915,403.1576,402.7403,402.7888,627178.0
2023-05-25 14:30:00,415.07,415.15,414.25,414.54,618034.0,402.7888,402.8664,401.9931,402.2745,618034.0
2023-05-25 14:35:00,414.54,414.57,414.05,414.35,632508.0,402.2745,402.3036,401.799,402.0901,632508.0
2023-05-25 14:40:00,414.35,414.49,413.99,414.19,545838.0,402.0901,402.226,401.7408,401.9348,545838.0
2023-05-25 14:45:00,414.17,414.36,413.82,413.96,610945.0,401.9154,402.0998,401.5758,401.7116,610945.0
2023-05-25 14:50:00,413.96,414.36,413.93,414.25,467677.0,401.7116,402.0998,401.6825,401.9931,467677.0
2023-05-25 14:55:00,414.25,414.28,414.0,414.12,290140.0,401.9931,402.0222,401.7505,401.8669,290140.0
2023-05-25 15:00:00,414.12,414.45,414.06,414.45,414135.0,401.8669,402.1871,401.8087,402.1871,414135.0
2023-05-25 15:05:00,414.46,414.93,414.44,414.88,544280.0,402.1969,402.6529,402.1774,402.6044,544280.0
2023-05-25 15:10:00,414.88,415.21,414.82,414.84,726496.0,402.6044,402.9247,402.5462,402.5656,726496.0
2023-05-25 15:15:00,414.85,414.94,414.56,414.77,592246.0,402.5753,402.6627,402.2939,402.4977,592246.0
2023-05-25 15:20:00,414.76,415.03,414.7,414.95,447942.0,402.488,402.75,402.4298,402.6724,447942.0
2023-05-25 15:25:00,414.95,415.51,414.75,415.29,1126757.0,402.6724,403.2158,402.4783,403.0023,1126757.0
2023-05-25 15:30:00,415.29,415.68,415.1,415.23,1131418.0,403.0023,403.3808,402.8179,402.9441,1131418.0
2023-05-25 15:35:00,415.23,415.49,414.98,415.37,857426.0,402.9441,403.1964,402.7015,403.0799,857426.0
2023-05-25 15:40:00,415.36,415.65,415.19,415.51,937776.0,403.0702,403.3516,402.9053,403.2158,937776.0
2023-05-25 15:45:00,415.5,415.64,415.01,415.14,1135770.0,403.2061,403.3419,402.7306,402.8567,1135770.0
2023-05-25 15:50:00,415.13,415.22,414.64,414.75,2855030.0,402.847,402.9344,402.3715,402.4783,2855030.0
2023-05-25 15:55:00,414.75,414.82,414.54,414.63,4734879.0,402.4783,402.5462,402.2745,402.3618,4734879.0
2023-05-26 09:30:00,415.33,416.32,415.25,415.92,1248853.0,403.0411,404.0018,402.9635,403.6137,1248853.0
2023-05-26 09:35:00,415.92,416.44,415.57,416.41,1099898.0,403.6137,404.1183,403.274,404.0892,1099898.0
2023-05-26 09:40:00,416.39,417.29,416.39,417.14,1650141.0,404.0697,404.9431,404.0697,404.7976,1650141.0
2023-05-26 09:45:00,417.15,417.41,416.93,417.02,1051092.0,404.8073,405.0596,404.5938,404.6811,1051092.0
2023-05-26 09:50:00,417.02,417.13,416.82,417.12,869393.0,404.6811,404.7879,404.487,404.7781,869393.0
2023-05-26 09:55:00,417.12,417.25,416.72,417.02,795610.0,404.7781,404.9043,404.39,404.6811,795610.0
2023-05-26 10:00:00,417.0,417.69,416.88,417.27,1039041.0,404.6617,405.3313,404.5453,404.9237,1039041.0
2023-05-26 10:05:00,417.27,417.98,417.23,417.97,1084132.0,404.9237,405.6127,404.8849,405.603,1084132.0
2023-05-26 10:10:00,417.97,418.01,417.55,417.75,816155.0,405.603,405.6418,405.1954,405.3895,816155.0
2023-05-26 10:15:00,417.76,418.31,417.76,418.29,914565.0,405.3992,405.9329,405.3992,405.9135,914565.0
2023-05-26 10:20:00,418.3,418.6,418.21,418.56,973819.0,405.9232,406.2144,405.8359,406.1755,973819.0
2023-05-26 10:25:00,418.57,419.2,418.55,419.19,1188736.0,406.1852,406.7966,406.1658,406.7869,1188736.0
2023-05-26 10:30:00,419.2,419.4,418.88,419.11,1328131.0,406.7966,406.9907,406.4861,406.7093,1328131.0
2023-05-26 10:35:00,419.1,419.46,419.03,419.29,1011820.0,406.6996,407.0489,406.6316,406.8839,1011820.0
2023-05-26 10:40:00,419.29,419.81,419.1,419.23,1611042.0,406.8839,407.3886,406.6996,406.8257,1611042.0
2023-05-26 10:45:00,419.24,419.62,419.04,419.54,732751.0,406.8354,407.2042,406.6413,407.1265,732751.0
2023-05-26 10:50:00,419.54,419.64,419.07,419.5,1040127.0,407.1265,407.2236,406.6705,407.0877,1040127.0
2023-05-26 10:55:00,419.49,419.68,419.36,419.36,814002.0,407.078,407.2624,406.9519,406.9519,814002.0
2023-05-26 11:00:00,419.37,419.72,419.09,419.18,965231.0,406.9616,407.3012,406.6899,406.7772,965231.0
2023-05-26 11:05:00,419.19,419.32,418.81,418.97,746409.0,406.7869,406.9131,406.4181,406.5734,746409.0
2023-05-26 11:10:00,418.96,419.01,418.4,418.91,840780.0,406.5637,406.6122,406.0203,406.5152,840780.0
2023-05-26 11:15:00,418.92,419.01,418.61,418.73,507707.0,406.5249,406.6122,406.2241,406.3405,507707.0
2023-05-26 11:20:00,418.76,418.96,418.27,418.46,776830.0,406.3696,406.5637,405.8941,406.0785,776830.0
2023-05-26 11:25:00,418.47,418.86,418.34,418.55,873943.0,406.0882,406.4667,405.9621,406.1658,873943.0
2023-05-26 11:30:00,418.55,418.88,418.52,418.73,532792.0,406.1658,406.4861,406.1367,406.3405,532792.0
2023-05-26 11:35:00,418.73,418.87,418.55,418.77,459169.0,406.3405,406.4764,406.1658,406.3793,459169.0
2023-05-26 11:40:00,418.78,419.33,418.7,419.22,707629.0,406.389,406.9228,406.3114,406.816,707629.0
2023-05-26 11:45:00,419.23,419.4,418.96,419.32,576211.0,406.8257,406.9907,406.5637,406.9131,576211.0
2023-05-26 11:50:00,419.33,419.47,419.14,419.19,392761.0,406.9228,407.0586,406.7384,406.7869,392761.0
2023-05-26 11:55:00,419.19,419.29,418.96,419.05,408613.0,406.7869,406.8839,406.5637,406.651,408613.0
2023-05-26 12:00:00,419.06,419.34,418.97,419.34,399082.0,406.6607,406.9325,406.5734,406.9325,399082.0
2023-05-26 12:05:00,419.33,419.53,419.24,419.4,441196.0,406.9228,407.1168,406.8354,406.9907,441196.0
2023-05-26 12:10:00,419.41,419.5,419.15,419.35,472987.0,407.0004,407.0877,406.7481,406.9422,472987.0
2023-05-26 12:15:00,419.35,419.45,419.11,419.24,719456.0,406.9422,407.0392,406.7093,406.8354,719456.0
2023-05-26 12:20:00,419.24,419.66,419.24,419.54,593113.0,406.8354,407.243,406.8354,407.1265,593113.0
2023-05-26 12:25:00,419.55,419.83,419.42,419.83,511195.0,407.1362,407.408,407.0101,407.408,511195.0
2023-05-26 12:30:00,419.83,419.91,419.63,419.65,541124.0,407.408,407.4856,407.2139,407.2333,541124.0
2023-05-26 12:35:00,419.65,419.88,419.64,419.79,340757.0,407.2333,407.4565,407.2236,407.3691,340757.0
2023-05-26 12:40:00,419.79,419.93,419.73,419.88,463618.0,407.3691,407.505,407.3109,407.4565,463618.0
2023-05-26 12:45:00,419.89,419.97,419.67,419.75,491117.0,407.4662,407.5438,407.2527,407.3303,491117.0
2023-05-26 12:50:00,419.75,419.91,419.61,419.67,417379.0,407.3303,407.4856,407.1945,407.2527,417379.0
2023-05-26 12:55:00,419.69,419.85,419.59,419.72,364981.0,407.2721,407.4274,407.1751,407.3012,364981.0
2023-05-26 13:00:00,419.73,420.0,419.72,419.89,523485.0,407.3109,407.5729,407.3012,407.4662,523485.0
2023-05-26 13:05:00,419.89,420.03,419.87,419.92,351966.0,407.4662,407.602,407.4468,407.4953,351966.0
2023-05-26 13:10:00,419.93,420.01,419.85,419.87,368202.0,407.505,407.5826,407.4274,407.4468,368202.0
2023-05-26 13:15:00,419.88,419.93,419.29,419.58,608013.0,407.4565,407.505,406.8839,407.1654,608013.0
2023-05-26 13:20:00,419.58,419.79,419.54,419.65,295165.0,407.1654,407.3691,407.1265,407.2333,295165.0
2023-05-26 13:25:00,419.64,419.68,419.45,419.62,316717.0,407.2236,407.2624,407.0392,407.2042,316717.0
2023-05-26 13:30:00,419.64,419.84,419.52,419.82,267622.0,407.2236,407.4177,407.1071,407.3983,267622.0
2023-05-26 13:35:00,419.82,419.82,419.45,419.66,321714.0,407.3983,407.3983,407.0392,407.243,321714.0
2023-05-26 13:40:00,419.67,419.68,419.15,419.25,550824.0,407.2527,407.2624,406.7481,406.8451,550824.0
2023-05-26 13:45:00,419.26,419.5,419.19,419.49,344236.0,406.8548,407.0877,406.7869,407.078,344236.0
2023-05-26 13:50:00,419.5,419.56,419.29,419.34,443795.0,407.0877,407.146,406.8839,406.9325,443795.0
2023-05-26 13:55:00,419.33,419.65,419.32,419.56,353557.0,406.9228,407.2333,406.9131,407.146,353557.0
2023-05-26 14:00:00,419.57,419.72,419.3,419.36,413864.0,407.1557,407.3012,406.8936,406.9519,413864.0
2023-05-26 14:05:00,419.37,419.42,419.05,419.11,378328.0,406.9616,407.0101,406.651,406.7093,378328.0
2023-05-26 14:10:00,419.11,419.47,419.11,419.36,262773.0,406.7093,407.0586,406.7093,406.9519,262773.0
2023-05-26 14:15:00,419.36,419.65,419.26,419.53,311455.0,406.9519,407.2333,406.8548,407.1168,311455.0
2023-05-26 14:20:00,419.52,419.76,419.46,419.69,338584.0,407.1071,407.34,407.0489,407.2721,338584.0
2023-05-26 14:25:00,419.7,419.93,419.63,419.8,485035.0,407.2818,407.505,407.2139,407.3789,485035.0
2023-05-26 14:30:00,419.8,419.98,419.76,419.94,365261.0,407.3789,407.5535,407.34,407.5147,365261.0
2023-05-26 14:35:00,419.94,420.26,419.93,420.13,595722.0,407.5147,407.8252,407.505,407.6991,595722.0
2023-05-26 14:40:00,420.13,420.24,420.02,420.17,335128.0,407.6991,407.8058,407.5923,407.7379,335128.0
2023-05-26 14:45:00,420.17,420.4,420.15,420.3,375469.0,407.7379,407.9611,407.7185,407.8641,375469.0
2023-05-26 14:50:00,420.31,420.46,420.25,420.41,435244.0,407.8738,408.0193,407.8155,407.9708,435244.0
2023-05-26 14:55:00,420.41,420.49,420.01,420.12,690280.0,407.9708,408.0484,407.5826,407.6894,690280.0
2023-05-26 15:00:00,420.13,420.66,420.13,420.52,832259.0,407.6991,408.2134,407.6991,408.0775,832259.0
2023-05-26 15:05:00,420.51,420.61,420.42,420.61,586069.0,408.0678,408.1649,407.9805,408.1649,586069.0
2023-05-26 15:10:00,420.61,420.77,420.34,420.59,814412.0,408.1649,408.3202,407.9029,408.1455,814412.0
2023-05-26 15:15:00,420.59,420.64,420.45,420.5,543325.0,408.1455,408.194,408.0096,408.0581,543325.0
2023-05-26 15:20:00,420.49,420.58,420.23,420.28,622239.0,408.0484,408.1358,407.7961,407.8447,622239.0
2023-05-26 15:25:00,420.29,420.4,420.02,420.16,794272.0,407.8544,407.9611,407.5923,407.7282,794272.0
2023-05-26 15:30:00,420.16,420.38,420.07,420.25,740296.0,407.7282,407.9417,407.6409,407.8155,740296.0
2023-05-26 15:35:00,420.26,420.28,419.88,420.04,646252.0,407.8252,407.8447,407.4565,407.6118,646252.0
2023-05-26 15:40:00,420.04,420.43,419.93,420.37,1226124.0,407.6118,407.9902,407.505,407.932,1226124.0
2023-05-26 15:45:00,420.37,420.49,420.18,420.33,1312401.0,407.932,408.0484,407.7476,407.8932,1312401.0
2023-05-26 15:50:00,420.33,420.33,419.78,420.24,3162968.0,407.8932,407.8932,407.3594,407.8058,3162968.0
2023-05-26 15:55:00,420.24,420.49,419.87,419.98,5510211.0,407.8058,408.0484,407.4468,407.5535,5510211.0
2023-05-30 09:30:00,422.03,422.58,421.91,422.4,1982748.0,409.5429,410.0766,409.4264,409.9019,1982748.0
2023-05-30 09:35:00,422.41,422.43,421.86,422.09,1311045.0,409.9116,409.931,409.3779,409.6011,1311045.0
2023-05-30 09:40:00,422.09,422.33,421.6,421.75,1335650.0,409.6011,409.834,409.1256,409.2712,1335650.0
2023-05-30 09:45:00,421.77,421.93,421.41,421.76,945073.0,409.2906,409.4458,408.9412,409.2809,945073.0
2023-05-30 09:50:00,421.77,422.05,421.15,421.18,878795.0,409.2906,409.5623,408.6889,408.718,878795.0
2023-05-30 09:55:00,421.18,421.38,421.06,421.33,747334.0,408.718,408.9121,408.6016,408.8636,747334.0
2023-05-30 10:00:00,421.36,421.41,420.4,420.7,1108472.0,408.8927,408.9412,407.9611,408.2522,1108472.0
2023-05-30 10:05:00,420.69,421.12,420.47,421.03,913147.0,408.2425,408.6598,408.029,408.5725,913147.0
2023-05-30 10:10:00,421.04,421.25,420.6,421.02,661150.0,408.5822,408.7859,408.1552,408.5628,661150.0
2023-05-30 10:15:00,421.01,421.69,421.0,421.67,815086.0,408.5531,409.2129,408.5433,409.1935,815086.0
2023-05-30 10:20:00,421.67,421.98,420.98,421.07,1178210.0,409.1935,409.4944,408.5239,408.6113,1178210.0
2023-05-30 10:25:00,421.06,421.18,420.19,420.69,814991.0,408.6016,408.718,407.7573,408.2425,814991.0
2023-05-30 10:30:00,420.69,421.28,420.44,420.69,914433.0,408.2425,408.8151,407.9999,408.2425,914433.0
2023-05-30 10:35:00,420.7,420.88,420.52,420.68,473007.0,408.2522,408.4269,408.0775,408.2328,473007.0
2023-05-30 10:40:00,420.7,420.93,420.61,420.66,585252.0,408.2522,408.4754,408.1649,408.2134,585252.0
2023-05-30 10:45:00,420.66,420.75,420.29,420.73,369784.0,408.2134,408.3007,407.8544,408.2813,369784.0
2023-05-30 10:50:00,420.73,421.05,420.61,420.71,641644.0,408.2813,408.5919,408.1649,408.2619,641644.0
2023-05-30 10:55:00,420.75,421.0,420.62,420.68,371607.0,408.3007,408.5433,408.1746,408.2328,371607.0
2023-05-30 11:00:00,420.68,421.06,420.56,420.96,404401.0,408.2328,408.6016,408.1164,408.5045,404401.0
2023-05-30 11:05:00,420.97,421.1,420.71,420.84,289414.0,408.5142,408.6404,408.2619,408.3881,289414.0
2023-05-30 11:10:00,420.82,420.89,420.54,420.73,343096.0,408.3687,408.4366,408.097,408.2813,343096.0
2023-05-30 11:15:00,420.73,420.76,420.08,420.19,694165.0,408.2813,408.3104,407.6506,407.7573,694165.0
2023-05-30 11:20:00,420.19,420.25,419.68,419.8,942835.0,407.7573,407.8155,407.2624,407.3789,942835.0
2023-05-30 11:25:00,419.8,420.48,419.72,420.45,518959.0,407.3789,408.0387,407.3012,408.0096,518959.0
2023-05-30 11:30:00,420.47,420.62,420.34,420.49,575671.0,408.029,408.1746,407.9029,408.0484,575671.0
2023-05-30 11:35:00,420.49,420.92,420.38,420.87,382453.0,408.0484,408.4657,407.9417,408.4172,382453.0
2023-05-30 11:40:00,420.87,421.02,420.55,420.56,762571.0,408.4172,408.5628,408.1067,408.1164,762571.0
2023-05-30 11:45:00,420.56,420.81,420.48,420.71,394608.0,408.1164,408.359,408.0387,408.2619,394608.0
2023-05-30 11:50:00,420.72,420.74,420.37,420.59,459500.0,408.2716,408.291,407.932,408.1455,459500.0
2023-05-30 11:55:00,420.59,420.76,420.45,420.71,283041.0,408.1455,408.3104,408.0096,408.2619,283041.0
2023-05-30 12:00:00,420.72,420.78,420.4,420.44,350138.0,408.2716,408.3299,407.9611,407.9999,350138.0
2023-05-30 12:05:00,420.4,420.48,420.1,420.32,453426.0,407.9611,408.0387,407.67,407.8835,453426.0
2023-05-30 12:10:00,420.33,420.51,420.12,420.34,381688.0,407.8932,408.0678,407.6894,407.9029,381688.0
2023-05-30 12:15:00,420.34,420.58,420.15,420.41,297925.0,407.9029,408.1358,407.7185,407.9708,297925.0
2023-05-30 12:20:00,420.41,420.5,420.24,420.47,254970.0,407.9708,408.0581,407.8058,408.029,254970.0
2023-05-30 12:25:00,420.48,420.6,419.95,420.1,506058.0,408.0387,408.1552,407.5244,407.67,506058.0
2023-05-30 12:30:00,420.11,420.37,419.97,420.16,445547.0,407.6797,407.932,407.5438,407.7282,445547.0
2023-05-30 12:35:00,420.12,420.39,419.79,419.82,495525.0,407.6894,407.9514,407.3691,407.3983,495525.0
2023-05-30 12:40:00,419.83,419.85,419.48,419.74,898881.0,407.408,407.4274,407.0683,407.3206,898881.0
2023-05-30 12:45:00,419.74,420.05,419.67,420.02,468556.0,407.3206,407.6215,407.2527,407.5923,468556.0
2023-05-30 12:50:00,420.03,420.48,419.99,420.42,426564.0,407.602,408.0387,407.5632,407.9805,426564.0
2023-05-30 12:55:00,420.42,420.55,420.25,420.52,382552.0,407.9805,408.1067,407.8155,408.0775,382552.0
2023-05-30 13:00:00,420.53,420.54,420.19,420.27,493116.0,408.0873,408.097,407.7573,407.8349,493116.0
2023-05-30 13:05:00,420.26,420.28,419.89,420.03,504103.0,407.8252,407.8447,407.4662,407.602,504103.0
2023-05-30 13:10:00,420.03,420.26,419.94,420.03,354661.0,407.602,407.8252,407.5147,407.602,354661.0
2023-05-30 13:15:00,420.04,420.25,419.89,420.12,240373.0,407.6118,407.8155,407.4662,407.6894,240373.0
2023-05-30 13:20:00,420.13,420.24,419.98,420.0,274410.0,407.6991,407.8058,407.5535,407.5729,274410.0
2023-05-30 13:25:00,420.01,420.06,419.29,419.43,609910.0,407.5826,407.6312,406.8839,407.0198,609910.0
2023-05-30 13:30:00,419.42,419.79,419.03,419.64,925112.0,407.0101,407.3691,406.6316,407.2236,925112.0
2023-05-30 13:35:00,419.64,419.67,419.37,419.41,419221.0,407.2236,407.2527,406.9616,407.0004,419221.0
2023-05-30 13:40:00,419.42,419.67,419.35,419.47,465155.0,407.0101,407.2527,406.9422,407.0586,465155.0
2023-05-30 13:45:00,419.46,419.66,419.33,419.6,397528.0,407.0489,407.243,406.9228,407.1848,397528.0
2023-05-30 13:50:00,419.6,419.81,419.11,419.24,686413.0,407.1848,407.3886,406.7093,406.8354,686413.0
2023-05-30 13:55:00,419.24,419.24,418.93,419.02,667076.0,406.8354,406.8354,406.5346,406.6219,667076.0
2023-05-30 14:00:00,419.01,419.16,418.76,418.8,597580.0,406.6122,406.7578,406.3696,406.4084,597580.0
2023-05-30 14:05:00,418.8,419.04,418.73,418.85,730582.0,406.4084,406.6413,406.3405,406.457,730582.0
2023-05-30 14:10:00,418.84,419.19,418.82,419.1,475921.0,406.4473,406.7869,406.4278,406.6996,475921.0
2023-05-30 14:15:00,419.1,419.51,418.98,419.49,495351.0,406.6996,407.0974,406.5831,407.078,495351.0
2023-05-30 14:20:00,419.48,419.93,419.4,419.85,542943.0,407.0683,407.505,406.9907,407.4274,542943.0
2023-05-30 14:25:00,419.86,420.17,419.86,420.05,512631.0,407.4371,407.7379,407.4371,407.6215,512631.0
2023-05-30 14:30:00,420.06,420.4,420.06,420.34,552507.0,407.6312,407.9611,407.6312,407.9029,552507.0
2023-05-30 14:35:00,420.34,420.57,420.29,420.5,628986.0,407.9029,408.1261,407.8544,408.0581,628986.0
2023-05-30 14:40:00,420.51,420.91,420.5,420.88,582298.0,408.0678,408.456,408.0581,408.4269,582298.0
2023-05-30 14:45:00,420.88,420.98,420.44,420.47,992986.0,408.4269,408.5239,407.9999,408.029,992986.0
2023-05-30 14:50:00,420.48,420.63,420.11,420.63,844125.0,408.0387,408.1843,407.6797,408.1843,844125.0
2023-05-30 14:55:00,420.63,420.78,420.2,420.22,479217.0,408.1843,408.3299,407.767,407.7864,479217.0
2023-05-30 15:00:00,420.22,420.32,419.92,420.14,794127.0,407.7864,407.8835,407.4953,407.7088,794127.0
2023-05-30 15:05:00,420.14,420.24,419.89,420.22,557715.0,407.7088,407.8058,407.4662,407.7864,557715.0
2023-05-30 15:10:00,420.22,420.3,419.82,420.0,499428.0,407.7864,407.8641,407.3983,407.5729,499428.0
2023-05-30 15:15:00,420.0,420.17,419.78,420.1,433875.0,407.5729,407.7379,407.3594,407.67,433875.0
2023-05-30 15:20:00,420.11,420.29,420.01,420.17,423297.0,407.6797,407.8544,407.5826,407.7379,423297.0
2023-05-30 15:25:00,420.17,420.45,420.14,420.28,445391.0,407.7379,408.0096,407.7088,407.8447,445391.0
2023-05-30 15:30:00,420.28,420.58,420.26,420.49,483844.0,407.8447,408.1358,407.8252,408.0484,483844.0
2023-05-30 15:35:00,420.49,420.52,420.21,420.32,530072.0,408.0484,408.0775,407.7767,407.8835,530072.0
2023-05-30 15:40:00,420.31,420.39,420.13,420.23,716466.0,407.8738,407.9514,407.6991,407.7961,716466.0
2023-05-30 15:45:00,420.22,420.6,420.2,420.37,980330.0,407.7864,408.1552,407.767,407.932,980330.0
2023-05-30 15:50:00,420.37,420.4,419.61,419.69,1436726.0,407.932,407.9611,407.1945,407.2721,1436726.0
2023-05-30 15:55:00,419.69,420.37,419.62,420.17,4976600.0,407.2721,407.932,407.2042,407.7379,4976600.0
2023-05-31 09:30:00,418.28,418.82,418.14,418.24,1621661.0,405.9038,406.4278,405.768,405.865,1621661.0
2023-05-31 09:35:00,418.23,418.63,418.06,418.63,708022.0,405.8553,406.2435,405.6903,406.2435,708022.0
2023-05-31 09:40:00,418.62,418.86,418.42,418.81,856093.0,406.2338,406.4667,406.0397,406.4181,856093.0
2023-05-31 09:45:00,418.81,419.22,418.19,418.4,1118953.0,406.4181,406.816,405.8165,406.0203,1118953.0
2023-05-31 09:50:00,418.4,418.73,418.1,418.27,704617.0,406.0203,406.3405,405.7292,405.8941,704617.0
2023-05-31 09:55:00,418.23,418.34,418.11,418.14,531595.0,405.8553,405.9621,405.7389,405.768,531595.0
2023-05-31 10:00:00,418.17,418.3,417.77,418.11,1094332.0,405.7971,405.9232,405.4089,405.7389,1094332.0
2023-05-31 10:05:00,418.08,418.14,417.67,417.72,966904.0,405.7097,405.768,405.3119,405.3604,966904.0
2023-05-31 10:10:00,417.73,417.77,417.33,417.4,1156488.0,405.3701,405.4089,404.9819,405.0499,1156488.0
2023-05-31 10:15:00,417.42,417.5,417.0,417.19,1122009.0,405.0693,405.1469,404.6617,404.8461,1122009.0
2023-05-31 10:20:00,417.19,417.27,416.93,416.94,897770.0,404.8461,404.9237,404.5938,404.6035,897770.0
2023-05-31 10:25:00,416.95,417.0,416.46,416.87,1348697.0,404.6132,404.6617,404.1377,404.5355,1348697.0
2023-05-31 10:30:00,416.88,416.98,416.48,416.56,1264525.0,404.5453,404.6423,404.1571,404.2347,1264525.0
2023-05-31 10:35:00,416.55,416.76,416.32,416.63,832300.0,404.225,404.4288,404.0018,404.3026,832300.0
2023-05-31 10:40:00,416.62,416.8,416.45,416.66,621447.0,404.2929,404.4676,404.128,404.3318,621447.0
2023-05-31 10:45:00,416.67,417.0,416.64,416.85,656394.0,404.3415,404.6617,404.3124,404.5161,656394.0
2023-05-31 10:50:00,416.84,416.97,416.74,416.86,570093.0,404.5064,404.6326,404.4094,404.5258,570093.0
2023-05-31 10:55:00,416.86,417.21,416.71,416.84,782873.0,404.5258,404.8655,404.3803,404.5064,782873.0
2023-05-31 11:00:00,416.86,417.05,416.64,416.81,572388.0,404.5258,404.7102,404.3124,404.4773,572388.0
2023-05-31 11:05:00,416.8,416.82,416.45,416.59,406609.0,404.4676,404.487,404.128,404.2638,406609.0
2023-05-31 11:10:00,416.57,416.73,416.47,416.48,584543.0,404.2444,404.3997,404.1474,404.1571,584543.0
2023-05-31 11:15:00,416.48,416.64,416.39,416.51,529320.0,404.1571,404.3124,404.0697,404.1862,529320.0
2023-05-31 11:20:00,416.5,416.76,416.5,416.64,441750.0,404.1765,404.4288,404.1765,404.3124,441750.0
2023-05-31 11:25:00,416.65,416.75,416.27,416.28,510999.0,404.3221,404.4191,403.9533,403.963,510999.0
2023-05-31 11:30:00,416.3,416.5,416.22,416.39,501662.0,403.9824,404.1765,403.9048,404.0697,501662.0
2023-05-31 11:35:00,416.39,416.69,416.31,416.38,496902.0,404.0697,404.3609,403.9921,404.06,496902.0
2023-05-31 11:40:00,416.39,416.8,416.33,416.69,454943.0,404.0697,404.4676,404.0115,404.3609,454943.0
2023-05-31 11:45:00,416.67,416.77,416.52,416.74,535721.0,404.3415,404.4385,404.1959,404.4094,535721.0
2023-05-31 11:50:00,416.75,417.08,416.53,417.06,569342.0,404.4191,404.7393,404.2056,404.7199,569342.0
2023-05-31 11:55:00,417.07,417.08,416.62,416.75,441159.0,404.7296,404.7393,404.2929,404.4191,441159.0
2023-05-31 12:00:00,416.75,417.19,416.74,417.16,337806.0,404.4191,404.8461,404.4094,404.817,337806.0
2023-05-31 12:05:00,417.16,417.18,416.55,416.88,404341.0,404.817,404.8364,404.225,404.5453,404341.0
2023-05-31 12:10:00,416.88,417.01,416.77,416.92,326783.0,404.5453,404.6714,404.4385,404.5841,326783.0
2023-05-31 12:15:00,416.91,417.09,416.75,416.81,265966.0,404.5744,404.749,404.4191,404.4773,265966.0
2023-05-31 12:20:00,416.81,417.0,416.71,416.96,232656.0,404.4773,404.6617,404.3803,404.6229,232656.0
2023-05-31 12:25:00,416.95,417.0,416.75,416.77,229386.0,404.6132,404.6617,404.4191,404.4385,229386.0
2023-05-31 12:30:00,416.78,416.99,416.65,416.96,291502.0,404.4482,404.652,404.3221,404.6229,291502.0
2023-05-31 12:35:00,416.95,417.0,416.65,416.72,350953.0,404.6132,404.6617,404.3221,404.39,350953.0
2023-05-31 12:40:00,416.72,417.09,416.7,416.93,394405.0,404.39,404.749,404.3706,404.5938,394405.0
2023-05-31 12:45:00,416.94,417.41,416.85,417.21,485797.0,404.6035,405.0596,404.5161,404.8655,485797.0
2023-05-31 12:50:00,417.2,417.22,416.44,416.82,734232.0,404.8558,404.8752,404.1183,404.487,734232.0
2023-05-31 12:55:00,416.81,417.11,416.78,417.05,256844.0,404.4773,404.7684,404.4482,404.7102,256844.0
2023-05-31 13:00:00,417.05,417.13,416.9,417.13,200888.0,404.7102,404.7879,404.5647,404.7879,200888.0
2023-05-31 13:05:00,417.13,417.34,417.04,417.32,362078.0,404.7879,404.9916,404.7005,404.9722,362078.0
2023-05-31 13:10:00,417.32,417.44,417.18,417.23,288180.0,404.9722,405.0887,404.8364,404.8849,288180.0
2023-05-31 13:15:00,417.23,417.44,417.12,417.18,311889.0,404.8849,405.0887,404.7781,404.8364,311889.0
2023-05-31 13:20:00,417.15,417.41,417.05,417.23,349682.0,404.8073,405.0596,404.7102,404.8849,349682.0
2023-05-31 13:25:00,417.25,417.62,417.24,417.62,480952.0,404.9043,405.2634,404.8946,405.2634,480952.0
2023-05-31 13:30:00,417.62,417.88,417.58,417.8,776921.0,405.2634,405.5157,405.2245,405.438,776921.0
2023-05-31 13:35:00,417.81,418.14,417.39,418.08,886208.0,405.4477,405.768,405.0402,405.7097,886208.0
2023-05-31 13:40:00,418.08,418.49,418.08,418.17,926593.0,405.7097,406.1076,405.7097,405.7971,926593.0
2023-05-31 13:45:00,418.17,418.33,417.74,417.82,570377.0,405.7971,405.9523,405.3798,405.4574,570377.0
2023-05-31 13:50:00,417.84,418.23,417.83,418.06,394050.0,405.4768,405.8553,405.4671,405.6903,394050.0
2023-05-31 13:55:00,418.07,418.35,418.06,418.31,360961.0,405.7,405.9718,405.6903,405.9329,360961.0
2023-05-31 14:00:00,418.31,418.38,418.0,418.26,408968.0,405.9329,406.0009,405.6321,405.8844,408968.0
2023-05-31 14:05:00,418.25,418.47,418.23,418.44,463468.0,405.8747,406.0882,405.8553,406.0591,463468.0
2023-05-31 14:10:00,418.44,418.6,418.28,418.58,566625.0,406.0591,406.2144,405.9038,406.195,566625.0
2023-05-31 14:15:00,418.6,418.72,418.21,418.49,555301.0,406.2144,406.3308,405.8359,406.1076,555301.0
2023-05-31 14:20:00,418.49,418.52,418.27,418.42,334584.0,406.1076,406.1367,405.8941,406.0397,334584.0
2023-05-31 14:25:00,418.41,418.64,418.27,418.57,385240.0,406.03,406.2532,405.8941,406.1852,385240.0
2023-05-31 14:30:00,418.58,418.62,418.23,418.25,636274.0,406.195,406.2338,405.8553,405.8747,636274.0
2023-05-31 14:35:00,418.27,418.68,418.25,418.52,395374.0,405.8941,406.292,405.8747,406.1367,395374.0
2023-05-31 14:40:00,418.52,418.57,418.34,418.48,492375.0,406.1367,406.1852,405.9621,406.0979,492375.0
2023-05-31 14:45:00,418.49,418.59,418.17,418.29,481452.0,406.1076,406.2047,405.7971,405.9135,481452.0
2023-05-31 14:50:00,418.3,418.32,417.58,417.96,1056596.0,405.9232,405.9426,405.2245,405.5933,1056596.0
2023-05-31 14:55:00,417.96,418.22,417.89,418.13,725797.0,405.5933,405.8456,405.5254,405.7583,725797.0
2023-05-31 15:00:00,418.13,418.26,417.8,417.97,687191.0,405.7583,405.8844,405.438,405.603,687191.0
2023-05-31 15:05:00,417.98,417.99,417.72,417.9,509062.0,405.6127,405.6224,405.3604,405.5351,509062.0
2023-05-31 15:10:00,417.93,418.11,417.73,417.99,577522.0,405.5642,405.7389,405.3701,405.6224,577522.0
2023-05-31 15:15:00,418.0,418.1,417.84,417.91,490659.0,405.6321,405.7292,405.4768,405.5448,490659.0
2023-05-31 15:20:00,417.89,418.2,417.81,418.14,491821.0,405.5254,405.8262,405.4477,405.768,491821.0
2023-05-31 15:25:00,418.14,418.24,417.92,418.21,420764.0,405.768,405.865,405.5545,405.8359,420764.0
2023-05-31 15:30:00,418.21,418.42,418.01,418.34,905686.0,405.8359,406.0397,405.6418,405.9621,905686.0
2023-05-31 15:35:00,418.33,418.5,418.27,418.41,783042.0,405.9523,406.1173,405.8941,406.03,783042.0
2023-05-31 15:40:00,418.41,418.99,418.32,418.94,1281689.0,406.03,406.5928,405.9426,406.5443,1281689.0
2023-05-31 15:45:00,418.95,419.13,418.7,418.83,1639018.0,406.554,406.7287,406.3114,406.4376,1639018.0
2023-05-31 15:50:00,418.85,418.89,417.91,417.97,6192128.0,406.457,406.4958,405.5448,405.603,6192128.0
2023-05-31 15:55:00,417.97,418.17,417.57,417.83,10688618.0,405.603,405.7971,405.2148,405.4671,10688618.0
2023-06-01 09:30:00,418.09,418.28,417.18,417.22,1517177.0,405.7194,405.9038,404.8364,404.8752,1517177.0
2023-06-01 09:35:00,417.22,417.67,417.03,417.66,1344596.0,404.8752,405.3119,404.6908,405.3022,1344596.0
2023-06-01 09:40:00,417.66,417.68,417.12,417.32,828877.0,405.3022,405.3216,404.7781,404.9722,828877.0
2023-06-01 09:45:00,417.32,417.34,416.92,417.18,872652.0,404.9722,404.9916,404.5841,404.8364,872652.0
2023-06-01 09:50:00,417.18,417.31,416.79,417.08,1000157.0,404.8364,404.9625,404.4579,404.7393,1000157.0
2023-06-01 09:55:00,417.07,417.39,416.87,417.2,902262.0,404.7296,405.0402,404.5355,404.8558,902262.0
2023-06-01 10:00:00,417.27,418.08,417.21,417.87,1208192.0,404.9237,405.7097,404.8655,405.506,1208192.0
2023-06-01 10:05:00,417.87,418.29,417.84,418.07,891353.0,405.506,405.9135,405.4768,405.7,891353.0
2023-06-01 10:10:00,418.1,418.56,418.03,418.52,828556.0,405.7292,406.1755,405.6612,406.1367,828556.0
2023-06-01 10:15:00,418.52,418.75,417.88,418.01,1472836.0,406.1367,406.3599,405.5157,405.6418,1472836.0
2023-06-01 10:20:00,418.01,418.07,417.51,417.61,682774.0,405.6418,405.7,405.1566,405.2537,682774.0
2023-06-01 10:25:00,417.62,418.11,417.41,418.01,821614.0,405.2634,405.7389,405.0596,405.6418,821614.0
2023-06-01 10:30:00,418.01,418.16,417.87,418.05,524626.0,405.6418,405.7874,405.506,405.6806,524626.0
2023-06-01 10:35:00,418.08,418.48,417.99,418.42,469657.0,405.7097,406.0979,405.6224,406.0397,469657.0
2023-06-01 10:40:00,418.41,419.28,418.35,419.2,1418376.0,406.03,406.8742,405.9718,406.7966,1418376.0
2023-06-01 10:45:00,419.19,419.75,418.98,419.27,1785582.0,406.7869,407.3303,406.5831,406.8645,1785582.0
2023-06-01 10:50:00,419.3,419.52,419.22,419.47,649888.0,406.8936,407.1071,406.816,407.0586,649888.0
2023-06-01 10:55:00,419.47,419.56,419.26,419.37,861390.0,407.0586,407.146,406.8548,406.9616,861390.0
2023-06-01 11:00:00,419.38,419.51,419.18,419.42,584613.0,406.9713,407.0974,406.7772,407.0101,584613.0
2023-06-01 11:05:00,419.43,419.59,419.26,419.34,457402.0,407.0198,407.1751,406.8548,406.9325,457402.0
2023-06-01 11:10:00,419.33,419.9,419.25,419.8,996123.0,406.9228,407.4759,406.8451,407.3789,996123.0
2023-06-01 11:15:00,419.81,420.31,419.81,419.93,1314415.0,407.3886,407.8738,407.3886,407.505,1314415.0
2023-06-01 11:20:00,419.93,420.11,419.69,420.1,905773.0,407.505,407.6797,407.2721,407.67,905773.0
2023-06-01 11:25:00,420.1,420.31,419.97,420.17,674881.0,407.67,407.8738,407.5438,407.7379,674881.0
2023-06-01 11:30:00,420.18,420.5,420.09,420.36,786456.0,407.7476,408.0581,407.6603,407.9223,786456.0
2023-06-01 11:35:00,420.37,420.58,420.18,420.24,648699.0,407.932,408.1358,407.7476,407.8058,648699.0
2023-06-01 11:40:00,420.23,420.71,420.2,420.54,772779.0,407.7961,408.2619,407.767,408.097,772779.0
2023-06-01 11:45:00,420.55,420.83,420.51,420.79,616929.0,408.1067,408.3784,408.0678,408.3396,616929.0
2023-06-01 11:50:00,420.8,421.06,420.71,420.87,936790.0,408.3493,408.6016,408.2619,408.4172,936790.0
2023-06-01 11:55:00,420.89,421.1,420.78,421.06,802602.0,408.4366,408.6404,408.3299,408.6016,802602.0
2023-06-01 12:00:00,421.06,421.51,421.06,421.23,1233274.0,408.6016,409.0383,408.6016,408.7665,1233274.0
2023-06-01 12:05:00,421.23,421.35,421.09,421.26,1281249.0,408.7665,408.883,408.6307,408.7957,1281249.0
2023-06-01 12:10:00,421.25,421.4,421.16,421.3,670706.0,408.7859,408.9315,408.6986,408.8345,670706.0
2023-06-01 12:15:00,421.31,421.56,421.14,421.5,552589.0,408.8442,409.0868,408.6792,409.0286,552589.0
2023-06-01 12:20:00,421.51,421.85,421.45,421.66,1106978.0,409.0383,409.3682,408.98,409.1838,1106978.0
2023-06-01 12:25:00,421.65,421.74,421.58,421.74,480072.0,409.1741,409.2615,409.1062,409.2615,480072.0
2023-06-01 12:30:00,421.75,421.81,421.54,421.6,659646.0,409.2712,409.3294,409.0674,409.1256,659646.0
2023-06-01 12:35:00,421.61,421.73,421.54,421.66,530794.0,409.1353,409.2517,409.0674,409.1838,530794.0
2023-06-01 12:40:00,421.67,421.7,421.49,421.51,462913.0,409.1935,409.2226,409.0188,409.0383,462913.0
2023-06-01 12:45:00,421.51,421.63,421.26,421.62,509381.0,409.0383,409.1547,408.7957,409.145,509381.0
2023-06-01 12:50:00,421.63,421.68,421.5,421.64,338240.0,409.1547,409.2032,409.0286,409.1644,338240.0
2023-06-01 12:55:00,421.65,421.77,421.54,421.66,446440.0,409.1741,409.2906,409.0674,409.1838,446440.0
2023-06-01 13:00:00,421.67,421.77,421.51,421.57,341876.0,409.1935,409.2906,409.0383,409.0965,341876.0
2023-06-01 13:05:00,421.58,421.77,421.46,421.47,367751.0,409.1062,409.2906,408.9897,408.9994,367751.0
2023-06-01 13:10:00,421.47,421.76,421.42,421.76,331750.0,408.9994,409.2809,408.9509,409.2809,331750.0
2023-06-01 13:15:00,421.76,421.76,421.56,421.64,285528.0,409.2809,409.2809,409.0868,409.1644,285528.0
2023-06-01 13:20:00,421.62,421.94,421.35,421.5,631751.0,409.145,409.4555,408.883,409.0286,631751.0
2023-06-01 13:25:00,421.51,421.56,421.27,421.5,580342.0,409.0383,409.0868,408.8054,409.0286,580342.0
2023-06-01 13:30:00,421.5,421.55,421.31,421.48,444563.0,409.0286,409.0771,408.8442,409.0091,444563.0
2023-06-01 13:35:00,421.48,421.58,421.38,421.47,403318.0,409.0091,409.1062,408.9121,408.9994,403318.0
2023-06-01 13:40:00,421.47,421.59,421.33,421.56,356112.0,408.9994,409.1159,408.8636,409.0868,356112.0
2023-06-01 13:45:00,421.57,421.85,421.55,421.84,258450.0,409.0965,409.3682,409.0771,409.3585,258450.0
2023-06-01 13:50:00,421.85,422.02,421.76,421.99,334625.0,409.3682,409.5332,409.2809,409.5041,334625.0
2023-06-01 13:55:00,421.98,422.08,421.79,422.08,345089.0,409.4944,409.5914,409.31,409.5914,345089.0
2023-06-01 14:00:00,422.08,422.11,421.73,421.95,635776.0,409.5914,409.6205,409.2517,409.4652,635776.0
2023-06-01 14:05:00,421.94,422.22,421.91,422.16,494085.0,409.4555,409.7272,409.4264,409.669,494085.0
2023-06-01 14:10:00,422.15,422.17,421.96,422.01,285489.0,409.6593,409.6787,409.4749,409.5235,285489.0
2023-06-01 14:15:00,422.02,422.2,421.83,421.9,465425.0,409.5332,409.7078,409.3488,409.4167,465425.0
2023-06-01 14:20:00,421.9,422.13,421.89,422.06,343916.0,409.4167,409.6399,409.407,409.572,343916.0
2023-06-01 14:25:00,422.07,422.16,421.96,422.04,283796.0,409.5817,409.669,409.4749,409.5526,283796.0
2023-06-01 14:30:00,422.05,422.09,421.88,421.88,420335.0,409.5623,409.6011,409.3973,409.3973,420335.0
2023-06-01 14:35:00,421.89,422.09,421.79,421.88,462728.0,409.407,409.6011,409.31,409.3973,462728.0
2023-06-01 14:40:00,421.88,422.05,421.84,421.98,350881.0,409.3973,409.5623,409.3585,409.4944,350881.0
2023-06-01 14:45:00,421.99,422.14,421.91,422.1,268861.0,409.5041,409.6496,409.4264,409.6108,268861.0
2023-06-01 14:50:00,422.11,422.43,422.04,422.31,630225.0,409.6205,409.931,409.5526,409.8146,630225.0
2023-06-01 14:55:00,422.31,422.5,422.22,422.43,547059.0,409.8146,409.999,409.7272,409.931,547059.0
2023-06-01 15:00:00,422.43,422.81,422.39,422.81,1044536.0,409.931,410.2998,409.8922,410.2998,1044536.0
2023-06-01 15:05:00,422.81,422.9,422.65,422.69,856817.0,410.2998,410.3871,410.1445,410.1833,856817.0
2023-06-01 15:10:00,422.68,422.83,422.61,422.83,833549.0,410.1736,410.3192,410.1057,410.3192,833549.0
2023-06-01 15:15:00,422.83,422.92,422.59,422.6,737751.0,410.3192,410.4065,410.0863,410.096,737751.0
2023-06-01 15:20:00,422.6,422.69,422.23,422.25,859184.0,410.096,410.1833,409.737,409.7564,859184.0
2023-06-01 15:25:00,422.24,422.32,421.79,421.9,1046346.0,409.7467,409.8243,409.31,409.4167,1046346.0
2023-06-01 15:30:00,421.9,421.98,421.25,421.38,2052055.0,409.4167,409.4944,408.7859,408.9121,2052055.0
2023-06-01 15:35:00,421.38,421.4,420.89,421.01,1787952.0,408.9121,408.9315,408.4366,408.5531,1787952.0
2023-06-01 15:40:00,421.0,421.33,420.87,421.25,1794138.0,408.5433,408.8636,408.4172,408.7859,1794138.0
2023-06-01 15:45:00,421.24,421.76,421.18,421.74,1526957.0,408.7762,409.2809,408.718,409.2615,1526957.0
2023-06-01 15:50:00,421.73,421.74,421.13,421.41,2513118.0,409.2517,409.2615,408.6695,408.9412,2513118.0
2023-06-01 15:55:00,421.43,421.84,421.35,421.81,4060020.0,408.9606,409.3585,408.883,409.3294,4060020.0
2023-06-02 09:30:00,424.5,425.64,424.44,425.6,2236969.0,411.9398,413.0461,411.8816,413.0072,2236969.0
2023-06-02 09:35:00,425.61,425.9,425.61,425.83,1332370.0,413.0169,413.2984,413.0169,413.2304,1332370.0
2023-06-02 09:40:00,425.84,426.38,425.83,426.02,1341776.0,413.2401,413.7642,413.2304,413.4148,1341776.0
2023-06-02 09:45:00,426.02,426.16,425.11,425.39,1681809.0,413.4148,413.5507,412.5317,412.8035,1681809.0
2023-06-02 09:50:00,425.38,425.62,425.14,425.35,1248451.0,412.7938,413.0266,412.5609,412.7646,1248451.0
2023-06-02 09:55:00,425.37,425.46,424.3,424.37,1319426.0,412.784,412.8714,411.7457,411.8136,1319426.0
2023-06-02 10:00:00,424.37,424.82,423.95,424.73,1352613.0,411.8136,412.2503,411.4061,412.163,1352613.0
2023-06-02 10:05:00,424.72,425.12,424.63,424.78,1180678.0,412.1533,412.5414,412.0659,412.2115,1180678.0
2023-06-02 10:10:00,424.77,425.79,424.73,425.65,899090.0,412.2018,413.1916,412.163,413.0558,899090.0
2023-06-02 10:15:00,425.64,425.83,425.07,425.31,1039505.0,413.0461,413.2304,412.4929,412.7258,1039505.0
2023-06-02 10:20:00,425.34,425.64,424.91,424.95,936201.0,412.7549,413.0461,412.3377,412.3765,936201.0
2023-06-02 10:25:00,424.95,425.62,424.77,425.51,1102092.0,412.3765,413.0266,412.2018,412.9199,1102092.0
2023-06-02 10:30:00,425.51,425.66,425.14,425.42,783238.0,412.9199,413.0655,412.5609,412.8326,783238.0
2023-06-02 10:35:00,425.43,426.07,425.36,425.98,686914.0,412.8423,413.4633,412.7743,413.376,686914.0
2023-06-02 10:40:00,425.99,426.29,425.75,426.24,829745.0,413.3857,413.6768,413.1528,413.6283,829745.0
2023-06-02 10:45:00,426.26,426.74,426.22,426.5,990615.0,413.6477,414.1135,413.6089,413.8806,990615.0
2023-06-02 10:50:00,426.52,426.68,426.24,426.56,723698.0,413.9,414.0553,413.6283,413.9388,723698.0
2023-06-02 10:55:00,426.56,426.9,426.51,426.83,812492.0,413.9388,414.2688,413.8903,414.2008,812492.0
2023-06-02 11:00:00,426.84,427.62,426.83,427.48,1659150.0,414.2106,414.9675,414.2008,414.8316,1659150.0
2023-06-02 11:05:00,427.48,427.52,426.98,427.16,1035915.0,414.8316,414.8704,414.3464,414.5211,1035915.0
2023-06-02 11:10:00,427.17,427.43,427.17,427.21,643073.0,414.5308,414.7831,414.5308,414.5696,643073.0
2023-06-02 11:15:00,427.21,427.44,427.2,427.3,487715.0,414.5696,414.7928,414.5599,414.6569,487715.0
2023-06-02 11:20:00,427.32,427.66,427.32,427.47,609385.0,414.6763,415.0063,414.6763,414.8219,609385.0
2023-06-02 11:25:00,427.45,427.69,427.37,427.55,804094.0,414.8025,415.0354,414.7249,414.8995,804094.0
2023-06-02 11:30:00,427.56,427.69,427.33,427.41,1186305.0,414.9092,415.0354,414.6861,414.7637,1186305.0
2023-06-02 11:35:00,427.4,427.42,426.98,427.05,681694.0,414.754,414.7734,414.3464,414.4143,681694.0
2023-06-02 11:40:00,427.05,427.33,427.02,427.24,511330.0,414.4143,414.6861,414.3852,414.5987,511330.0
2023-06-02 11:45:00,427.24,427.25,426.88,426.97,533652.0,414.5987,414.6084,414.2494,414.3367,533652.0
2023-06-02 11:50:00,426.97,427.19,426.76,427.17,700278.0,414.3367,414.5502,414.1329,414.5308,700278.0
2023-06-02 11:55:00,427.16,427.55,427.13,427.44,872394.0,414.5211,414.8995,414.492,414.7928,872394.0
2023-06-02 12:00:00,427.45,427.56,427.17,427.23,363062.0,414.8025,414.9092,414.5308,414.589,363062.0
2023-06-02 12:05:00,427.23,427.5,427.2,427.31,503508.0,414.589,414.851,414.5599,414.6666,503508.0
2023-06-02 12:10:00,427.32,427.41,427.04,427.15,543609.0,414.6763,414.7637,414.4046,414.5114,543609.0
2023-06-02 12:15:00,427.14,427.14,426.93,427.07,442403.0,414.5017,414.5017,414.2979,414.4337,442403.0
2023-06-02 12:20:00,427.07,427.33,427.03,427.26,378147.0,414.4337,414.6861,414.3949,414.6181,378147.0
2023-06-02 12:25:00,427.27,427.45,427.23,427.44,327085.0,414.6278,414.8025,414.589,414.7928,327085.0
2023-06-02 12:30:00,427.46,427.59,427.29,427.53,355229.0,414.8122,414.9384,414.6472,414.8801,355229.0
2023-06-02 12:35:00,427.53,427.7,427.49,427.65,300682.0,414.8801,415.0451,414.8413,414.9966,300682.0
2023-06-02 12:40:00,427.65,427.73,427.44,427.67,433894.0,414.9966,415.0742,414.7928,415.016,433894.0
2023-06-02 12:45:00,427.68,428.09,427.67,427.89,634638.0,415.0257,415.4236,415.016,415.2295,634638.0
2023-06-02 12:50:00,427.88,428.05,427.87,428.02,282202.0,415.2198,415.3847,415.2101,415.3556,282202.0
2023-06-02 12:55:00,428.02,428.14,427.92,428.02,445711.0,415.3556,415.4721,415.2586,415.3556,445711.0
2023-06-02 13:00:00,428.02,428.05,427.75,427.89,399711.0,415.3556,415.3847,415.0936,415.2295,399711.0
2023-06-02 13:05:00,427.89,428.19,427.88,428.06,349881.0,415.2295,415.5206,415.2198,415.3945,349881.0
2023-06-02 13:10:00,428.06,428.06,427.67,427.82,529485.0,415.3945,415.3945,415.016,415.1616,529485.0
2023-06-02 13:15:00,427.82,428.08,427.77,427.99,337947.0,415.1616,415.4139,415.113,415.3265,337947.0
2023-06-02 13:20:00,427.99,428.37,427.99,428.26,606674.0,415.3265,415.6953,415.3265,415.5885,606674.0
2023-06-02 13:25:00,428.26,428.39,428.16,428.26,376756.0,415.5885,415.7147,415.4915,415.5885,376756.0
2023-06-02 13:30:00,428.27,428.34,427.97,428.05,532795.0,415.5982,415.6662,415.3071,415.3847,532795.0
2023-06-02 13:35:00,428.05,428.1,427.88,428.02,299492.0,415.3847,415.4333,415.2198,415.3556,299492.0
2023-06-02 13:40:00,428.03,428.05,427.78,427.9,540676.0,415.3653,415.3847,415.1227,415.2392,540676.0
2023-06-02 13:45:00,427.9,428.06,427.71,427.99,436667.0,415.2392,415.3945,415.0548,415.3265,436667.0
2023-06-02 13:50:00,428.0,428.07,427.89,428.02,305499.0,415.3362,415.4042,415.2295,415.3556,305499.0
2023-06-02 13:55:00,428.02,428.18,427.92,428.14,431124.0,415.3556,415.5109,415.2586,415.4721,431124.0
2023-06-02 14:00:00,428.15,428.28,428.02,428.1,432483.0,415.4818,415.6079,415.3556,415.4333,432483.0
2023-06-02 14:05:00,428.09,428.09,427.47,427.73,926119.0,415.4236,415.4236,414.8219,415.0742,926119.0
2023-06-02 14:10:00,427.73,427.78,427.54,427.54,486839.0,415.0742,415.1227,414.8898,414.8898,486839.0
2023-06-02 14:15:00,427.55,427.72,427.51,427.68,422849.0,414.8995,415.0645,414.8607,415.0257,422849.0
2023-06-02 14:20:00,427.66,428.06,427.64,428.0,435255.0,415.0063,415.3945,414.9869,415.3362,435255.0
2023-06-02 14:25:00,428.0,428.07,427.8,427.92,436859.0,415.3362,415.4042,415.1421,415.2586,436859.0
2023-06-02 14:30:00,427.93,428.23,427.88,428.07,480262.0,415.2683,415.5594,415.2198,415.4042,480262.0
2023-06-02 14:35:00,428.08,428.27,428.0,428.2,333756.0,415.4139,415.5982,415.3362,415.5303,333756.0
2023-06-02 14:40:00,428.22,428.29,428.12,428.27,284008.0,415.5497,415.6176,415.4527,415.5982,284008.0
2023-06-02 14:45:00,428.27,428.44,428.24,428.34,346158.0,415.5982,415.7632,415.5691,415.6662,346158.0
2023-06-02 14:50:00,428.34,428.41,428.19,428.21,568609.0,415.6662,415.7341,415.5206,415.54,568609.0
2023-06-02 14:55:00,428.21,428.34,428.06,428.33,624787.0,415.54,415.6662,415.3945,415.6565,624787.0
2023-06-02 15:00:00,428.34,428.66,428.33,428.59,606467.0,415.6662,415.9767,415.6565,415.9088,606467.0
2023-06-02 15:05:00,428.6,428.74,428.34,428.37,651801.0,415.9185,416.0543,415.6662,415.6953,651801.0
2023-06-02 15:10:00,428.38,428.53,428.23,428.46,615643.0,415.705,415.8505,415.5594,415.7826,615643.0
2023-06-02 15:15:00,428.49,428.67,428.47,428.6,484085.0,415.8117,415.9864,415.7923,415.9185,484085.0
2023-06-02 15:20:00,428.61,428.61,428.3,428.34,793331.0,415.9282,415.9282,415.6274,415.6662,793331.0
2023-06-02 15:25:00,428.33,428.34,428.05,428.1,840722.0,415.6565,415.6662,415.3847,415.4333,840722.0
2023-06-02 15:30:00,428.1,428.24,427.93,428.11,1080853.0,415.4333,415.5691,415.2683,415.443,1080853.0
2023-06-02 15:35:00,428.11,428.31,428.09,428.21,749400.0,415.443,415.6371,415.4236,415.54,749400.0
2023-06-02 15:40:00,428.21,428.4,428.01,428.09,1162482.0,415.54,415.7244,415.3459,415.4236,1162482.0
2023-06-02 15:45:00,428.09,428.39,427.97,428.21,1532231.0,415.4236,415.7147,415.3071,415.54,1532231.0
2023-06-02 15:50:00,428.21,428.26,427.92,428.18,2804200.0,415.54,415.5885,415.2586,415.5109,2804200.0
2023-06-02 15:55:00,428.18,428.22,427.71,427.91,6293144.0,415.5109,415.5497,415.0548,415.2489,6293144.0
2023-06-05 09:30:00,428.29,429.67,428.16,428.61,1307753.0,415.6176,416.9568,415.4915,415.9282,1307753.0
2023-06-05 09:35:00,428.6,429.15,428.39,428.79,883435.0,415.9185,416.4522,415.7147,416.1029,883435.0
2023-06-05 09:40:00,428.79,429.15,428.45,428.97,411954.0,416.1029,416.4522,415.7729,416.2775,411954.0
2023-06-05 09:45:00,428.99,429.15,428.56,428.82,515654.0,416.2969,416.4522,415.8797,416.132,515654.0
2023-06-05 09:50:00,428.81,428.88,428.37,428.38,202316.0,416.1223,416.1902,415.6953,415.705,202316.0
2023-06-05 09:55:00,428.4,428.55,427.89,428.28,472107.0,415.7244,415.87,415.2295,415.6079,472107.0
2023-06-05 10:00:00,428.26,429.46,428.26,428.64,869115.0,415.5885,416.753,415.5885,415.9573,869115.0
2023-06-05 10:05:00,428.65,428.75,427.99,428.17,554635.0,415.967,416.064,415.3265,415.5012,554635.0
2023-06-05 10:10:00,428.16,428.49,427.72,427.92,808077.0,415.4915,415.8117,415.0645,415.2586,808077.0
2023-06-05 10:15:00,427.92,428.19,427.63,427.98,708668.0,415.2586,415.5206,414.9772,415.3168,708668.0
2023-06-05 10:20:00,428.0,428.14,427.67,427.96,544158.0,415.3362,415.4721,415.016,415.2974,544158.0
2023-06-05 10:25:00,427.97,428.14,427.75,427.88,458024.0,415.3071,415.4721,415.0936,415.2198,458024.0
2023-06-05 10:30:00,427.89,428.34,427.78,428.26,670757.0,415.2295,415.6662,415.1227,415.5885,670757.0
2023-06-05 10:35:00,428.25,428.48,428.03,428.1,644543.0,415.5788,415.802,415.3653,415.4333,644543.0
2023-06-05 10:40:00,428.11,428.47,428.02,428.44,798402.0,415.443,415.7923,415.3556,415.7632,798402.0
2023-06-05 10:45:00,428.45,428.81,428.4,428.67,724170.0,415.7729,416.1223,415.7244,415.9864,724170.0
2023-06-05 10:50:00,428.68,428.92,428.52,428.72,517576.0,415.9961,416.229,415.8408,416.0349,517576.0
2023-06-05 10:55:00,428.73,428.85,428.38,428.58,579033.0,416.0446,416.1611,415.705,415.8991,579033.0
2023-06-05 11:00:00,428.58,428.87,428.45,428.46,360198.0,415.8991,416.1805,415.7729,415.7826,360198.0
2023-06-05 11:05:00,428.47,428.84,428.38,428.84,344896.0,415.7923,416.1514,415.705,416.1514,344896.0
2023-06-05 11:10:00,428.84,428.86,428.55,428.6,353042.0,416.1514,416.1708,415.87,415.9185,353042.0
2023-06-05 11:15:00,428.61,428.76,428.56,428.69,408521.0,415.9282,416.0737,415.8797,416.0058,408521.0
2023-06-05 11:20:00,428.69,428.73,428.42,428.65,314303.0,416.0058,416.0446,415.7438,415.967,314303.0
2023-06-05 11:25:00,428.66,429.01,428.51,428.9,589832.0,415.9767,416.3163,415.8311,416.2096,589832.0
2023-06-05 11:30:00,428.88,429.13,428.86,429.0,531883.0,416.1902,416.4328,416.1708,416.3066,531883.0
2023-06-05 11:35:00,429.01,429.03,428.63,428.82,641770.0,416.3163,416.3358,415.9476,416.132,641770.0
2023-06-05 11:40:00,428.83,429.03,428.69,428.94,350466.0,416.1417,416.3358,416.0058,416.2484,350466.0
2023-06-05 11:45:00,428.94,429.03,428.84,429.0,459885.0,416.2484,416.3358,416.1514,416.3066,459885.0
2023-06-05 11:50:00,428.99,429.13,428.93,429.06,264720.0,416.2969,416.4328,416.2387,416.3649,264720.0
2023-06-05 11:55:00,429.08,429.16,428.81,428.93,453345.0,416.3843,416.4619,416.1223,416.2387,453345.0
2023-06-05 12:00:00,428.95,429.09,428.51,428.55,384854.0,416.2581,416.394,415.8311,415.87,384854.0
2023-06-05 12:05:00,428.56,429.05,428.53,429.05,311774.0,415.8797,416.3552,415.8505,416.3552,311774.0
2023-06-05 12:10:00,429.06,429.37,428.96,429.35,431847.0,416.3649,416.6657,416.2678,416.6463,431847.0
2023-06-05 12:15:00,429.37,429.47,429.26,429.31,429531.0,416.6657,416.7627,416.5589,416.6075,429531.0
2023-06-05 12:20:00,429.31,429.34,429.01,429.13,532809.0,416.6075,416.6366,416.3163,416.4328,532809.0
2023-06-05 12:25:00,429.14,429.32,429.01,429.28,291378.0,416.4425,416.6172,416.3163,416.5784,291378.0
2023-06-05 12:30:00,429.29,429.37,429.2,429.24,220070.0,416.5881,416.6657,416.5007,416.5395,220070.0
2023-06-05 12:35:00,429.24,429.29,429.09,429.21,265344.0,416.5395,416.5881,416.394,416.5104,265344.0
2023-06-05 12:40:00,429.21,429.35,429.16,429.3,276359.0,416.5104,416.6463,416.4619,416.5978,276359.0
2023-06-05 12:45:00,429.3,429.47,429.27,429.37,242678.0,416.5978,416.7627,416.5687,416.6657,242678.0
2023-06-05 12:50:00,429.38,429.55,429.37,429.43,324322.0,416.6754,416.8404,416.6657,416.7239,324322.0
2023-06-05 12:55:00,429.44,429.57,429.35,429.56,273909.0,416.7336,416.8598,416.6463,416.8501,273909.0
2023-06-05 13:00:00,429.56,429.62,429.31,429.36,620535.0,416.8501,416.9083,416.6075,416.656,620535.0
2023-06-05 13:05:00,429.37,429.59,429.32,429.58,524190.0,416.6657,416.8792,416.6172,416.8695,524190.0
2023-06-05 13:10:00,429.58,429.59,429.24,429.26,367083.0,416.8695,416.8792,416.5395,416.5589,367083.0
2023-06-05 13:15:00,429.25,429.28,428.91,429.15,628325.0,416.5492,416.5784,416.2193,416.4522,628325.0
2023-06-05 13:20:00,429.14,429.19,428.96,429.09,297023.0,416.4425,416.491,416.2678,416.394,297023.0
2023-06-05 13:25:00,429.08,429.09,428.29,428.51,712242.0,416.3843,416.394,415.6176,415.8311,712242.0
2023-06-05 13:30:00,428.55,428.57,428.25,428.42,743539.0,415.87,415.8894,415.5788,415.7438,743539.0
2023-06-05 13:35:00,428.41,428.41,428.04,428.29,810326.0,415.7341,415.7341,415.375,415.6176,810326.0
2023-06-05 13:40:00,428.29,428.37,428.18,428.22,383505.0,415.6176,415.6953,415.5109,415.5497,383505.0
2023-06-05 13:45:00,428.21,428.46,428.18,428.31,426103.0,415.54,415.7826,415.5109,415.6371,426103.0
2023-06-05 13:50:00,428.31,428.33,428.15,428.21,275293.0,415.6371,415.6565,415.4818,415.54,275293.0
2023-06-05 13:55:00,428.21,428.56,428.06,428.5,539041.0,415.54,415.8797,415.3945,415.8214,539041.0
2023-06-05 14:00:00,428.51,428.56,428.29,428.41,378857.0,415.8311,415.8797,415.6176,415.7341,378857.0
2023-06-05 14:05:00,428.41,428.41,427.85,428.1,814064.0,415.7341,415.7341,415.1907,415.4333,814064.0
2023-06-05 14:10:00,428.1,428.18,427.72,427.94,587545.0,415.4333,415.5109,415.0645,415.278,587545.0
2023-06-05 14:15:00,427.94,428.2,427.83,428.12,482923.0,415.278,415.5303,415.1713,415.4527,482923.0
2023-06-05 14:20:00,428.13,428.29,427.97,428.17,482402.0,415.4624,415.6176,415.3071,415.5012,482402.0
2023-06-05 14:25:00,428.17,428.19,427.68,428.0,487850.0,415.5012,415.5206,415.0257,415.3362,487850.0
2023-06-05 14:30:00,428.0,428.07,426.38,426.63,1589149.0,415.3362,415.4042,413.7642,414.0068,1589149.0
2023-06-05 14:35:00,426.64,427.22,426.55,426.66,1303053.0,414.0165,414.5793,413.9291,414.0359,1303053.0
2023-06-05 14:40:00,426.67,427.18,426.63,427.04,573736.0,414.0456,414.5405,414.0068,414.4046,573736.0
2023-06-05 14:45:00,427.04,427.06,426.56,426.72,546753.0,414.4046,414.424,413.9388,414.0941,546753.0
2023-06-05 14:50:00,426.73,427.42,426.43,427.36,816508.0,414.1038,414.7734,413.8127,414.7152,816508.0
2023-06-05 14:55:00,427.36,427.7,427.33,427.65,827747.0,414.7152,415.0451,414.6861,414.9966,827747.0
2023-06-05 15:00:00,427.66,427.79,426.46,426.66,1218668.0,415.0063,415.1324,413.8418,414.0359,1218668.0
2023-06-05 15:05:00,426.65,427.01,426.37,426.5,926217.0,414.0262,414.3755,413.7545,413.8806,926217.0
2023-06-05 15:10:00,426.5,427.3,426.47,427.23,689703.0,413.8806,414.6569,413.8515,414.589,689703.0
2023-06-05 15:15:00,427.24,427.33,426.95,427.09,701511.0,414.5987,414.6861,414.3173,414.4532,701511.0
2023-06-05 15:20:00,427.09,427.44,427.05,427.39,458429.0,414.4532,414.7928,414.4143,414.7443,458429.0
2023-06-05 15:25:00,427.4,427.41,427.0,427.19,472499.0,414.754,414.7637,414.3658,414.5502,472499.0
2023-06-05 15:30:00,427.18,427.38,427.07,427.15,685516.0,414.5405,414.7346,414.4337,414.5114,685516.0
2023-06-05 15:35:00,427.14,427.42,426.98,427.36,717919.0,414.5017,414.7734,414.3464,414.7152,717919.0
2023-06-05 15:40:00,427.35,427.58,427.32,427.45,865492.0,414.7055,414.9287,414.6763,414.8025,865492.0
2023-06-05 15:45:00,427.46,427.56,427.16,427.52,1096463.0,414.8122,414.9092,414.5211,414.8704,1096463.0
2023-06-05 15:50:00,427.53,427.7,427.26,427.27,1444568.0,414.8801,415.0451,414.6181,414.6278,1444568.0
2023-06-05 15:55:00,427.26,427.36,427.06,427.1,3461235.0,414.6181,414.7152,414.424,414.4629,3461235.0
2023-06-06 09:30:00,426.67,426.72,426.05,426.2,1372789.0,414.0456,414.0941,413.4439,413.5895,1372789.0
2023-06-06 09:35:00,426.19,426.36,425.99,426.24,849225.0,413.5798,413.7448,413.3857,413.6283,849225.0
2023-06-06 09:40:00,426.24,426.6,426.22,426.46,680541.0,413.6283,413.9777,413.6089,413.8418,680541.0
2023-06-06 09:45:00,426.46,426.79,426.29,426.75,548602.0,413.8418,414.162,413.6768,414.1232,548602.0
2023-06-06 09:50:00,426.75,426.8,426.46,426.6,715724.0,414.1232,414.1717,413.8418,413.9777,715724.0
2023-06-06 09:55:00,426.59,426.71,426.43,426.6,334388.0,413.9679,414.0844,413.8127,413.9777,334388.0
2023-06-06 10:00:00,426.6,426.91,426.51,426.59,576912.0,413.9777,414.2785,413.8903,413.9679,576912.0
2023-06-06 10:05:00,426.6,427.35,426.57,427.34,774250.0,413.9777,414.7055,413.9485,414.6958,774250.0
2023-06-06 10:10:00,427.34,427.63,427.15,427.22,1007805.0,414.6958,414.9772,414.5114,414.5793,1007805.0
2023-06-06 10:15:00,427.22,427.5,426.95,427.48,562257.0,414.5793,414.851,414.3173,414.8316,562257.0
2023-06-06 10:20:00,427.49,427.57,427.32,427.48,692736.0,414.8413,414.919,414.6763,414.8316,692736.0
2023-06-06 10:25:00,427.5,427.6,427.37,427.42,549094.0,414.851,414.9481,414.7249,414.7734,549094.0
2023-06-06 10:30:00,427.43,427.72,427.41,427.49,582841.0,414.7831,415.0645,414.7637,414.8413,582841.0
2023-06-06 10:35:00,427.49,427.58,427.28,427.34,500704.0,414.8413,414.9287,414.6375,414.6958,500704.0
2023-06-06 10:40:00,427.34,427.63,427.3,427.63,409549.0,414.6958,414.9772,414.6569,414.9772,409549.0
2023-06-06 10:45:00,427.62,428.34,427.62,428.28,1091371.0,414.9675,415.6662,414.9675,415.6079,1091371.0
2023-06-06 10:50:00,428.29,428.45,428.02,428.1,963817.0,415.6176,415.7729,415.3556,415.4333,963817.0
2023-06-06 10:55:00,428.09,428.11,427.86,428.09,874412.0,415.4236,415.443,415.2004,415.4236,874412.0
2023-06-06 11:00:00,428.1,428.25,427.91,428.18,519878.0,415.4333,415.5788,415.2489,415.5109,519878.0
2023-06-06 11:05:00,428.17,428.2,427.91,427.98,458067.0,415.5012,415.5303,415.2489,415.3168,458067.0
2023-06-06 11:10:00,427.98,428.08,427.78,427.82,330952.0,415.3168,415.4139,415.1227,415.1616,330952.0
2023-06-06 11:15:00,427.84,428.09,427.82,427.95,361027.0,415.181,415.4236,415.1616,415.2877,361027.0
2023-06-06 11:20:00,427.96,428.03,427.37,427.4,615429.0,415.2974,415.3653,414.7249,414.754,615429.0
2023-06-06 11:25:00,427.4,427.56,426.86,427.46,816309.0,414.754,414.9092,414.23,414.8122,816309.0
2023-06-06 11:30:00,427.48,427.82,427.42,427.53,379525.0,414.8316,415.1616,414.7734,414.8801,379525.0
2023-06-06 11:35:00,427.53,427.94,427.5,427.89,370175.0,414.8801,415.278,414.851,415.2295,370175.0
2023-06-06 11:40:00,427.89,427.91,427.58,427.79,409504.0,415.2295,415.2489,414.9287,415.1324,409504.0
2023-06-06 11:45:00,427.79,428.28,427.75,428.15,483086.0,415.1324,415.6079,415.0936,415.4818,483086.0
2023-06-06 11:50:00,428.15,428.26,428.01,428.1,371122.0,415.4818,415.5885,415.3459,415.4333,371122.0
2023-06-06 11:55:00,428.09,428.23,428.03,428.15,341374.0,415.4236,415.5594,415.3653,415.4818,341374.0
2023-06-06 12:00:00,428.15,428.45,428.12,428.24,421131.0,415.4818,415.7729,415.4527,415.5691,421131.0
2023-06-06 12:05:00,428.24,428.25,427.69,427.91,518001.0,415.5691,415.5788,415.0354,415.2489,518001.0
2023-06-06 12:10:00,427.92,428.01,427.68,427.72,454373.0,415.2586,415.3459,415.0257,415.0645,454373.0
2023-06-06 12:15:00,427.72,427.85,427.67,427.8,305236.0,415.0645,415.1907,415.016,415.1421,305236.0
2023-06-06 12:20:00,427.8,427.85,427.55,427.62,245263.0,415.1421,415.1907,414.8995,414.9675,245263.0
2023-06-06 12:25:00,427.61,427.91,427.57,427.63,367109.0,414.9578,415.2489,414.919,414.9772,367109.0
2023-06-06 12:30:00,427.64,427.78,427.6,427.75,206037.0,414.9869,415.1227,414.9481,415.0936,206037.0
2023-06-06 12:35:00,427.75,427.78,427.22,427.36,370931.0,415.0936,415.1227,414.5793,414.7152,370931.0
2023-06-06 12:40:00,427.37,427.43,426.99,427.28,685584.0,414.7249,414.7831,414.3561,414.6375,685584.0
2023-06-06 12:45:00,427.28,427.38,427.08,427.11,339058.0,414.6375,414.7346,414.4435,414.4726,339058.0
2023-06-06 12:50:00,427.1,427.37,427.01,427.15,399532.0,414.4629,414.7249,414.3755,414.5114,399532.0
2023-06-06 12:55:00,427.15,427.22,426.73,426.91,588002.0,414.5114,414.5793,414.1038,414.2785,588002.0
2023-06-06 13:00:00,426.92,427.08,426.87,427.0,313174.0,414.2882,414.4435,414.2397,414.3658,313174.0
2023-06-06 13:05:00,427.0,427.49,426.94,427.44,495112.0,414.3658,414.8413,414.3076,414.7928,495112.0
2023-06-06 13:10:00,427.45,427.71,427.41,427.69,344427.0,414.8025,415.0548,414.7637,415.0354,344427.0
2023-06-06 13:15:00,427.68,427.86,427.4,427.48,563392.0,415.0257,415.2004,414.754,414.8316,563392.0
2023-06-06 13:20:00,427.49,427.51,427.0,427.27,620436.0,414.8413,414.8607,414.3658,414.6278,620436.0
2023-06-06 13:25:00,427.27,427.28,426.77,427.23,603363.0,414.6278,414.6375,414.1426,414.589,603363.0
2023-06-06 13:30:00,427.23,427.35,427.01,427.19,439686.0,414.589,414.7055,414.3755,414.5502,439686.0
2023-06-06 13:35:00,427.19,427.34,427.13,427.22,290860.0,414.5502,414.6958,414.492,414.5793,290860.0
2023-06-06 13:40:00,427.22,427.28,427.01,427.06,274929.0,414.5793,414.6375,414.3755,414.424,274929.0
2023-06-06 13:45:00,427.06,427.24,427.0,427.02,413493.0,414.424,414.5987,414.3658,414.3852,413493.0
2023-06-06 13:50:00,427.02,427.17,426.84,426.96,283172.0,414.3852,414.5308,414.2106,414.327,283172.0
2023-06-06 13:55:00,426.94,426.94,426.56,426.86,673413.0,414.3076,414.3076,413.9388,414.23,673413.0
2023-06-06 14:00:00,426.87,426.88,426.56,426.72,791906.0,414.2397,414.2494,413.9388,414.0941,791906.0
2023-06-06 14:05:00,426.72,426.95,426.59,426.92,511789.0,414.0941,414.3173,413.9679,414.2882,511789.0
2023-06-06 14:10:00,426.93,427.22,426.85,427.18,508369.0,414.2979,414.5793,414.2203,414.5405,508369.0
2023-06-06 14:15:00,427.18,427.2,426.99,427.1,343084.0,414.5405,414.5599,414.3561,414.4629,343084.0
2023-06-06 14:20:00,427.09,427.18,426.88,427.12,366469.0,414.4532,414.5405,414.2494,414.4823,366469.0
2023-06-06 14:25:00,427.12,427.43,427.1,427.4,413299.0,414.4823,414.7831,414.4629,414.754,413299.0
2023-06-06 14:30:00,427.4,427.48,427.27,427.37,264442.0,414.754,414.8316,414.6278,414.7249,264442.0
2023-06-06 14:35:00,427.38,427.42,427.27,427.37,342490.0,414.7346,414.7734,414.6278,414.7249,342490.0
2023-06-06 14:40:00,427.37,427.59,427.33,427.49,311518.0,414.7249,414.9384,414.6861,414.8413,311518.0
2023-06-06 14:45:00,427.5,427.59,427.43,427.51,218176.0,414.851,414.9384,414.7831,414.8607,218176.0
2023-06-06 14:50:00,427.52,427.72,427.49,427.61,268621.0,414.8704,415.0645,414.8413,414.9578,268621.0
2023-06-06 14:55:00,427.61,427.76,427.59,427.7,410311.0,414.9578,415.1033,414.9384,415.0451,410311.0
2023-06-06 15:00:00,427.7,427.97,427.7,427.86,669342.0,415.0451,415.3071,415.0451,415.2004,669342.0
2023-06-06 15:05:00,427.87,428.04,427.74,427.9,497610.0,415.2101,415.375,415.0839,415.2392,497610.0
2023-06-06 15:10:00,427.9,427.94,427.75,427.76,301832.0,415.2392,415.278,415.0936,415.1033,301832.0
2023-06-06 15:15:00,427.75,428.02,427.7,428.0,508561.0,415.0936,415.3556,415.0451,415.3362,508561.0
2023-06-06 15:20:00,428.0,428.12,427.95,428.12,439826.0,415.3362,415.4527,415.2877,415.4527,439826.0
2023-06-06 15:25:00,428.12,428.19,427.93,428.11,580271.0,415.4527,415.5206,415.2683,415.443,580271.0
2023-06-06 15:30:00,428.12,428.24,428.03,428.14,500736.0,415.4527,415.5691,415.3653,415.4721,500736.0
2023-06-06 15:35:00,428.14,428.19,427.62,427.74,862654.0,415.4721,415.5206,414.9675,415.0839,862654.0
2023-06-06 15:40:00,427.75,428.09,427.48,428.02,1172415.0,415.0936,415.4236,414.8316,415.3556,1172415.0
2023-06-06 15:45:00,428.02,428.13,427.9,428.03,1495074.0,415.3556,415.4624,415.2392,415.3653,1495074.0
2023-06-06 15:50:00,428.01,428.28,427.99,428.25,1932266.0,415.3459,415.6079,415.3265,415.5788,1932266.0
2023-06-06 15:55:00,428.25,428.58,428.01,428.04,3566279.0,415.5788,415.8991,415.3459,415.375,3566279.0
2023-06-07 09:30:00,428.44,429.07,428.34,429.05,1344389.0,415.7632,416.3746,415.6662,416.3552,1344389.0
2023-06-07 09:35:00,429.05,429.46,428.72,429.27,987856.0,416.3552,416.753,416.0349,416.5687,987856.0
2023-06-07 09:40:00,429.28,429.59,429.21,429.49,1318525.0,416.5784,416.8792,416.5104,416.7821,1318525.0
2023-06-07 09:45:00,429.5,429.54,429.19,429.29,725395.0,416.7918,416.8307,416.491,416.5881,725395.0
2023-06-07 09:50:00,429.29,429.62,429.01,429.01,851382.0,416.5881,416.9083,416.3163,416.3163,851382.0
2023-06-07 09:55:00,429.02,429.31,428.87,429.29,762198.0,416.326,416.6075,416.1805,416.5881,762198.0
2023-06-07 10:00:00,429.3,429.4,428.4,428.84,1238756.0,416.5978,416.6948,415.7244,416.1514,1238756.0
2023-06-07 10:05:00,428.86,429.05,428.67,428.8,919665.0,416.1708,416.3552,415.9864,416.1126,919665.0
2023-06-07 10:10:00,428.81,429.07,428.62,428.66,661379.0,416.1223,416.3746,415.9379,415.9767,661379.0
2023-06-07 10:15:00,428.66,428.84,428.3,428.57,938571.0,415.9767,416.1514,415.6274,415.8894,938571.0
2023-06-07 10:20:00,428.56,428.69,428.1,428.18,961848.0,415.8797,416.0058,415.4333,415.5109,961848.0
2023-06-07 10:25:00,428.17,428.46,427.96,428.39,941345.0,415.5012,415.7826,415.2974,415.7147,941345.0
2023-06-07 10:30:00,428.38,428.66,428.05,428.1,601652.0,415.705,415.9767,415.3847,415.4333,601652.0
2023-06-07 10:35:00,428.1,428.1,427.59,427.9,1123828.0,415.4333,415.4333,414.9384,415.2392,1123828.0
2023-06-07 10:40:00,427.91,427.91,427.36,427.46,953522.0,415.2489,415.2489,414.7152,414.8122,953522.0
2023-06-07 10:45:00,427.46,427.78,427.36,427.45,968986.0,414.8122,415.1227,414.7152,414.8025,968986.0
2023-06-07 10:50:00,427.45,427.6,427.03,427.3,864021.0,414.8025,414.9481,414.3949,414.6569,864021.0
2023-06-07 10:55:00,427.31,427.73,427.21,427.67,918890.0,414.6666,415.0742,414.5696,415.016,918890.0
2023-06-07 11:00:00,427.67,427.92,427.49,427.85,590654.0,415.016,415.2586,414.8413,415.1907,590654.0
2023-06-07 11:05:00,427.85,427.93,427.59,427.79,412422.0,415.1907,415.2683,414.9384,415.1324,412422.0
2023-06-07 11:10:00,427.8,427.81,427.43,427.71,636894.0,415.1421,415.1519,414.7831,415.0548,636894.0
2023-06-07 11:15:00,427.72,427.73,427.27,427.48,572128.0,415.0645,415.0742,414.6278,414.8316,572128.0
2023-06-07 11:20:00,427.47,427.67,427.3,427.45,558113.0,414.8219,415.016,414.6569,414.8025,558113.0
2023-06-07 11:25:00,427.42,427.85,427.37,427.75,412976.0,414.7734,415.1907,414.7249,415.0936,412976.0
2023-06-07 11:30:00,427.76,428.2,427.73,428.09,970116.0,415.1033,415.5303,415.0742,415.4236,970116.0
2023-06-07 11:35:00,428.08,428.13,427.6,427.75,383804.0,415.4139,415.4624,414.9481,415.0936,383804.0
2023-06-07 11:40:00,427.76,427.78,427.3,427.32,391184.0,415.1033,415.1227,414.6569,414.6763,391184.0
2023-06-07 11:45:00,427.32,427.73,427.32,427.68,342891.0,414.6763,415.0742,414.6763,415.0257,342891.0
2023-06-07 11:50:00,427.69,427.71,426.88,427.21,712686.0,415.0354,415.0548,414.2494,414.5696,712686.0
2023-06-07 11:55:00,427.2,427.21,426.8,426.9,573505.0,414.5599,414.5696,414.1717,414.2688,573505.0
2023-06-07 12:00:00,426.91,427.37,426.84,427.33,555504.0,414.2785,414.7249,414.2106,414.6861,555504.0
2023-06-07 12:05:00,427.35,427.43,427.18,427.34,429174.0,414.7055,414.7831,414.5405,414.6958,429174.0
2023-06-07 12:10:00,427.34,427.39,427.05,427.17,362585.0,414.6958,414.7443,414.4143,414.5308,362585.0
2023-06-07 12:15:00,427.17,427.27,427.05,427.08,450661.0,414.5308,414.6278,414.4143,414.4435,450661.0
2023-06-07 12:20:00,427.08,427.16,426.78,426.91,553043.0,414.4435,414.5211,414.1523,414.2785,553043.0
2023-06-07 12:25:00,426.91,426.93,426.65,426.86,755869.0,414.2785,414.2979,414.0262,414.23,755869.0
2023-06-07 12:30:00,426.87,427.36,426.86,427.27,466960.0,414.2397,414.7152,414.23,414.6278,466960.0
2023-06-07 12:35:00,427.28,427.39,427.14,427.3,321710.0,414.6375,414.7443,414.5017,414.6569,321710.0
2023-06-07 12:40:00,427.29,427.51,427.22,427.49,312040.0,414.6472,414.8607,414.5793,414.8413,312040.0
2023-06-07 12:45:00,427.49,427.55,427.18,427.22,377158.0,414.8413,414.8995,414.5405,414.5793,377158.0
2023-06-07 12:50:00,427.22,427.31,426.72,426.78,478693.0,414.5793,414.6666,414.0941,414.1523,478693.0
2023-06-07 12:55:00,426.78,426.94,426.65,426.88,398850.0,414.1523,414.3076,414.0262,414.2494,398850.0
2023-06-07 13:00:00,426.89,426.95,426.65,426.68,370612.0,414.2591,414.3173,414.0262,414.0553,370612.0
2023-06-07 13:05:00,426.68,427.03,426.44,427.03,808145.0,414.0553,414.3949,413.8224,414.3949,808145.0
2023-06-07 13:10:00,427.01,427.21,426.56,426.63,702071.0,414.3755,414.5696,413.9388,414.0068,702071.0
2023-06-07 13:15:00,426.62,426.85,426.34,426.4,524719.0,413.9971,414.2203,413.7253,413.7836,524719.0
2023-06-07 13:20:00,426.4,426.56,426.14,426.44,551684.0,413.7836,413.9388,413.5313,413.8224,551684.0
2023-06-07 13:25:00,426.42,426.83,426.33,426.56,483404.0,413.803,414.2008,413.7156,413.9388,483404.0
2023-06-07 13:30:00,426.56,426.65,426.19,426.27,667316.0,413.9388,414.0262,413.5798,413.6574,667316.0
2023-06-07 13:35:00,426.28,426.41,426.11,426.15,634253.0,413.6671,413.7933,413.5022,413.541,634253.0
2023-06-07 13:40:00,426.16,426.54,426.13,426.52,509893.0,413.5507,413.9194,413.5216,413.9,509893.0
2023-06-07 13:45:00,426.52,426.71,426.28,426.35,601986.0,413.9,414.0844,413.6671,413.735,601986.0
2023-06-07 13:50:00,426.32,426.54,426.22,426.46,572624.0,413.7059,413.9194,413.6089,413.8418,572624.0
2023-06-07 13:55:00,426.47,426.85,426.47,426.72,505774.0,413.8515,414.2203,413.8515,414.0941,505774.0
2023-06-07 14:00:00,426.71,427.01,426.69,426.96,485677.0,414.0844,414.3755,414.065,414.327,485677.0
2023-06-07 14:05:00,426.95,427.13,426.95,427.05,381965.0,414.3173,414.492,414.3173,414.4143,381965.0
2023-06-07 14:10:00,427.06,427.11,426.58,426.96,555576.0,414.424,414.4726,413.9582,414.327,555576.0
2023-06-07 14:15:00,426.95,427.18,426.92,427.17,476783.0,414.3173,414.5405,414.2882,414.5308,476783.0
2023-06-07 14:20:00,427.17,427.4,426.94,427.15,638072.0,414.5308,414.754,414.3076,414.5114,638072.0
2023-06-07 14:25:00,427.17,427.2,426.8,427.01,322806.0,414.5308,414.5599,414.1717,414.3755,322806.0
2023-06-07 14:30:00,427.0,427.06,426.6,426.61,448808.0,414.3658,414.424,413.9777,413.9874,448808.0
2023-06-07 14:35:00,426.6,426.83,426.28,426.75,676281.0,413.9777,414.2008,413.6671,414.1232,676281.0
2023-06-07 14:40:00,426.75,426.83,426.55,426.68,425551.0,414.1232,414.2008,413.9291,414.0553,425551.0
2023-06-07 14:45:00,426.67,426.8,426.5,426.58,322075.0,414.0456,414.1717,413.8806,413.9582,322075.0
2023-06-07 14:50:00,426.57,426.83,426.44,426.8,363171.0,413.9485,414.2008,413.8224,414.1717,363171.0
2023-06-07 14:55:00,426.8,427.02,426.64,426.97,442180.0,414.1717,414.3852,414.0165,414.3367,442180.0
2023-06-07 15:00:00,426.96,427.11,426.77,426.94,430793.0,414.327,414.4726,414.1426,414.3076,430793.0
2023-06-07 15:05:00,426.94,427.12,426.74,426.78,398485.0,414.3076,414.4823,414.1135,414.1523,398485.0
2023-06-07 15:10:00,426.77,426.78,426.4,426.67,531791.0,414.1426,414.1523,413.7836,414.0456,531791.0
2023-06-07 15:15:00,426.67,427.03,426.67,426.92,566666.0,414.0456,414.3949,414.0456,414.2882,566666.0
2023-06-07 15:20:00,426.92,427.25,426.87,426.97,671733.0,414.2882,414.6084,414.2397,414.3367,671733.0
2023-06-07 15:25:00,426.96,426.97,426.55,426.91,546681.0,414.327,414.3367,413.9291,414.2785,546681.0
2023-06-07 15:30:00,426.91,427.15,426.67,426.7,920476.0,414.2785,414.5114,414.0456,414.0747,920476.0
2023-06-07 15:35:00,426.71,426.92,426.39,426.43,1000591.0,414.0844,414.2882,413.7739,413.8127,1000591.0
2023-06-07 15:40:00,426.43,426.64,426.21,426.57,1201687.0,413.8127,414.0165,413.5992,413.9485,1201687.0
2023-06-07 15:45:00,426.58,426.63,426.26,426.57,1434822.0,413.9582,414.0068,413.6477,413.9485,1434822.0
2023-06-07 15:50:00,426.57,426.94,426.35,426.43,3263035.0,413.9485,414.3076,413.735,413.8127,3263035.0
2023-06-07 15:55:00,426.42,426.7,426.11,426.6,6343782.0,413.803,414.0747,413.5022,413.9777,6343782.0
2023-06-08 09:30:00,426.62,427.12,426.5,426.82,1247706.0,413.9971,414.4823,413.8806,414.1911,1247706.0
2023-06-08 09:35:00,426.82,427.09,426.62,426.64,718902.0,414.1911,414.4532,413.9971,414.0165,718902.0
2023-06-08 09:40:00,426.63,426.92,426.5,426.66,761785.0,414.0068,414.2882,413.8806,414.0359,761785.0
2023-06-08 09:45:00,426.66,426.68,425.95,426.22,910793.0,414.0359,414.0553,413.3469,413.6089,910793.0
2023-06-08 09:50:00,426.22,426.5,425.92,426.06,658234.0,413.6089,413.8806,413.3178,413.4536,658234.0
2023-06-08 09:55:00,426.06,426.58,425.82,426.5,609171.0,413.4536,413.9582,413.2207,413.8806,609171.0
2023-06-08 10:00:00,426.5,426.76,426.31,426.66,577728.0,413.8806,414.1329,413.6962,414.0359,577728.0
2023-06-08 10:05:00,426.65,427.3,426.65,426.91,825008.0,414.0262,414.6569,414.0262,414.2785,825008.0
2023-06-08 10:10:00,426.91,427.15,426.8,427.12,469290.0,414.2785,414.5114,414.1717,414.4823,469290.0
2023-06-08 10:15:00,427.14,427.39,426.96,427.13,722792.0,414.5017,414.7443,414.327,414.492,722792.0
2023-06-08 10:20:00,427.14,427.41,426.96,427.28,643565.0,414.5017,414.7637,414.327,414.6375,643565.0
2023-06-08 10:25:00,427.27,427.46,426.92,427.39,653327.0,414.6278,414.8122,414.2882,414.7443,653327.0
2023-06-08 10:30:00,427.4,427.63,427.17,427.29,774912.0,414.754,414.9772,414.5308,414.6472,774912.0
2023-06-08 10:35:00,427.29,427.43,426.94,427.18,516128.0,414.6472,414.7831,414.3076,414.5405,516128.0
2023-06-08 10:40:00,427.17,427.66,427.17,427.5,421324.0,414.5308,415.0063,414.5308,414.851,421324.0
2023-06-08 10:45:00,427.52,427.84,427.52,427.66,605281.0,414.8704,415.181,414.8704,415.0063,605281.0
2023-06-08 10:50:00,427.67,427.87,427.59,427.81,465268.0,415.016,415.2101,414.9384,415.1519,465268.0
2023-06-08 10:55:00,427.81,428.03,427.79,427.97,956582.0,415.1519,415.3653,415.1324,415.3071,956582.0
2023-06-08 11:00:00,427.98,428.12,427.81,427.94,609303.0,415.3168,415.4527,415.1519,415.278,609303.0
2023-06-08 11:05:00,427.94,428.07,427.87,428.07,426977.0,415.278,415.4042,415.2101,415.4042,426977.0
2023-06-08 11:10:00,428.07,428.19,427.83,427.98,383507.0,415.4042,415.5206,415.1713,415.3168,383507.0
2023-06-08 11:15:00,427.97,428.07,427.78,427.93,388133.0,415.3071,415.4042,415.1227,415.2683,388133.0
2023-06-08 11:20:00,427.94,428.18,427.92,428.15,373509.0,415.278,415.5109,415.2586,415.4818,373509.0
2023-06-08 11:25:00,428.13,428.27,427.96,428.26,429546.0,415.4624,415.5982,415.2974,415.5885,429546.0
2023-06-08 11:30:00,428.25,428.35,428.13,428.17,602319.0,415.5788,415.6759,415.4624,415.5012,602319.0
2023-06-08 11:35:00,428.18,428.22,428.05,428.15,403104.0,415.5109,415.5497,415.3847,415.4818,403104.0
2023-06-08 11:40:00,428.16,428.26,428.1,428.17,405554.0,415.4915,415.5885,415.4333,415.5012,405554.0
2023-06-08 11:45:00,428.18,428.28,427.93,428.04,366132.0,415.5109,415.6079,415.2683,415.375,366132.0
2023-06-08 11:50:00,428.04,428.18,427.9,428.15,399915.0,415.375,415.5109,415.2392,415.4818,399915.0
2023-06-08 11:55:00,428.16,428.35,427.93,428.0,430272.0,415.4915,415.6759,415.2683,415.3362,430272.0
2023-06-08 12:00:00,428.0,428.11,427.71,428.11,515745.0,415.3362,415.443,415.0548,415.443,515745.0
2023-06-08 12:05:00,428.1,428.26,427.95,428.03,268383.0,415.4333,415.5885,415.2877,415.3653,268383.0
2023-06-08 12:10:00,428.04,428.26,428.02,428.14,323758.0,415.375,415.5885,415.3556,415.4721,323758.0
2023-06-08 12:15:00,428.16,428.49,428.05,428.39,375206.0,415.4915,415.8117,415.3847,415.7147,375206.0
2023-06-08 12:20:00,428.4,428.75,428.39,428.67,627670.0,415.7244,416.064,415.7147,415.9864,627670.0
2023-06-08 12:25:00,428.68,429.2,428.59,429.1,1216590.0,415.9961,416.5007,415.9088,416.4037,1216590.0
2023-06-08 12:30:00,429.1,429.12,428.88,428.91,697342.0,416.4037,416.4231,416.1902,416.2193,697342.0
2023-06-08 12:35:00,428.92,428.96,428.58,428.64,851959.0,416.229,416.2678,415.8991,415.9573,851959.0
2023-06-08 12:40:00,428.64,428.79,428.5,428.72,306916.0,415.9573,416.1029,415.8214,416.0349,306916.0
2023-06-08 12:45:00,428.72,428.72,428.33,428.37,401631.0,416.0349,416.0349,415.6565,415.6953,401631.0
2023-06-08 12:50:00,428.37,428.6,428.35,428.58,246962.0,415.6953,415.9185,415.6759,415.8991,246962.0
2023-06-08 12:55:00,428.58,428.75,428.54,428.62,236428.0,415.8991,416.064,415.8603,415.9379,236428.0
2023-06-08 13:00:00,428.63,428.71,428.55,428.62,221608.0,415.9476,416.0252,415.87,415.9379,221608.0
2023-06-08 13:05:00,428.63,428.8,428.57,428.79,388709.0,415.9476,416.1126,415.8894,416.1029,388709.0
2023-06-08 13:10:00,428.79,428.82,428.61,428.68,278091.0,416.1029,416.132,415.9282,415.9961,278091.0
2023-06-08 13:15:00,428.67,428.8,428.61,428.8,227971.0,415.9864,416.1126,415.9282,416.1126,227971.0
2023-06-08 13:20:00,428.8,428.83,428.32,428.52,448409.0,416.1126,416.1417,415.6468,415.8408,448409.0
2023-06-08 13:25:00,428.52,428.62,428.39,428.39,271079.0,415.8408,415.9379,415.7147,415.7147,271079.0
2023-06-08 13:30:00,428.39,428.48,428.17,428.26,512559.0,415.7147,415.802,415.5012,415.5885,512559.0
2023-06-08 13:35:00,428.26,428.37,428.07,428.1,502763.0,415.5885,415.6953,415.4042,415.4333,502763.0
2023-06-08 13:40:00,428.1,428.13,427.89,427.99,529487.0,415.4333,415.4624,415.2295,415.3265,529487.0
2023-06-08 13:45:00,428.0,428.0,427.71,427.9,536013.0,415.3362,415.3362,415.0548,415.2392,536013.0
2023-06-08 13:50:00,427.9,428.2,427.83,428.02,532875.0,415.2392,415.5303,415.1713,415.3556,532875.0
2023-06-08 13:55:00,428.03,428.21,427.98,428.21,310660.0,415.3653,415.54,415.3168,415.54,310660.0
2023-06-08 14:00:00,428.22,428.4,428.16,428.35,470442.0,415.5497,415.7244,415.4915,415.6759,470442.0
2023-06-08 14:05:00,428.35,428.41,428.07,428.18,356617.0,415.6759,415.7341,415.4042,415.5109,356617.0
2023-06-08 14:10:00,428.17,428.34,427.99,428.31,402542.0,415.5012,415.6662,415.3265,415.6371,402542.0
2023-06-08 14:15:00,428.3,428.61,428.28,428.58,357647.0,415.6274,415.9282,415.6079,415.8991,357647.0
2023-06-08 14:20:00,428.59,428.67,428.52,428.56,234407.0,415.9088,415.9864,415.8408,415.8797,234407.0
2023-06-08 14:25:00,428.57,428.71,428.52,428.68,245507.0,415.8894,416.0252,415.8408,415.9961,245507.0
2023-06-08 14:30:00,428.68,428.98,428.68,428.91,695785.0,415.9961,416.2872,415.9961,416.2193,695785.0
2023-06-08 14:35:00,428.92,428.99,428.84,428.93,501368.0,416.229,416.2969,416.1514,416.2387,501368.0
2023-06-08 14:40:00,428.94,429.08,428.89,429.05,465693.0,416.2484,416.3843,416.1999,416.3552,465693.0
2023-06-08 14:45:00,429.06,429.08,428.81,428.9,441560.0,416.3649,416.3843,416.1223,416.2096,441560.0
2023-06-08 14:50:00,428.89,429.06,428.84,428.97,423269.0,416.1999,416.3649,416.1514,416.2775,423269.0
2023-06-08 14:55:00,428.97,429.07,428.92,428.95,302383.0,416.2775,416.3746,416.229,416.2581,302383.0
2023-06-08 15:00:00,428.96,429.04,428.9,428.98,358601.0,416.2678,416.3455,416.2096,416.2872,358601.0
2023-06-08 15:05:00,428.98,429.1,428.89,429.09,565192.0,416.2872,416.4037,416.1999,416.394,565192.0
2023-06-08 15:10:00,429.09,429.21,428.94,428.96,568479.0,416.394,416.5104,416.2484,416.2678,568479.0
2023-06-08 15:15:00,428.97,429.08,428.81,428.9,821995.0,416.2775,416.3843,416.1223,416.2096,821995.0
2023-06-08 15:20:00,428.91,429.12,428.81,429.09,452813.0,416.2193,416.4231,416.1223,416.394,452813.0
2023-06-08 15:25:00,429.09,429.09,428.9,428.95,362575.0,416.394,416.394,416.2096,416.2581,362575.0
2023-06-08 15:30:00,428.97,429.03,428.81,428.89,444436.0,416.2775,416.3358,416.1223,416.1999,444436.0
2023-06-08 15:35:00,428.89,429.02,428.82,428.97,508921.0,416.1999,416.326,416.132,416.2775,508921.0
2023-06-08 15:40:00,428.98,429.31,428.94,429.29,846884.0,416.2872,416.6075,416.2484,416.5881,846884.0
2023-06-08 15:45:00,429.28,429.43,429.09,429.38,1384183.0,416.5784,416.7239,416.394,416.6754,1384183.0
2023-06-08 15:50:00,429.39,429.6,429.11,429.12,1630977.0,416.6851,416.8889,416.4134,416.4231,1630977.0
2023-06-08 15:55:00,429.11,429.31,429.02,429.13,3570606.0,416.4134,416.6075,416.326,416.4328,3570606.0
2023-06-09 09:30:00,429.96,430.44,429.92,430.13,1384238.0,417.2382,417.704,417.1994,417.4032,1384238.0
2023-06-09 09:35:00,430.14,430.61,430.01,430.53,947909.0,417.4129,417.869,417.2868,417.7914,947909.0
2023-06-09 09:40:00,430.54,430.99,430.46,430.66,1485474.0,417.8011,418.2378,417.7234,417.9175,1485474.0
2023-06-09 09:45:00,430.66,430.96,430.59,430.74,999437.0,417.9175,418.2086,417.8496,417.9952,999437.0
2023-06-09 09:50:00,430.76,431.3,430.76,431.23,1101436.0,418.0146,418.5386,418.0146,418.4707,1101436.0
2023-06-09 09:55:00,431.25,431.3,430.82,430.94,1000309.0,418.4901,418.5386,418.0728,418.1892,1000309.0
2023-06-09 10:00:00,430.94,431.37,430.94,431.36,817860.0,418.1892,418.6065,418.1892,418.5968,817860.0
2023-06-09 10:05:00,431.36,431.71,431.13,431.23,1092573.0,418.5968,418.9365,418.3736,418.4707,1092573.0
2023-06-09 10:10:00,431.25,431.63,431.13,431.6,796226.0,418.4901,418.8588,418.3736,418.8297,796226.0
2023-06-09 10:15:00,431.6,431.9,431.58,431.88,885799.0,418.8297,419.1208,418.8103,419.1014,885799.0
2023-06-09 10:20:00,431.88,431.9,431.58,431.58,905502.0,419.1014,419.1208,418.8103,418.8103,905502.0
2023-06-09 10:25:00,431.58,431.87,431.49,431.79,813432.0,418.8103,419.0917,418.723,419.0141,813432.0
2023-06-09 10:30:00,431.79,431.99,431.51,431.58,1041764.0,419.0141,419.2082,418.7424,418.8103,1041764.0
2023-06-09 10:35:00,431.58,431.74,431.38,431.5,910962.0,418.8103,418.9656,418.6162,418.7327,910962.0
2023-06-09 10:40:00,431.49,431.5,430.91,431.18,1305734.0,418.723,418.7327,418.1601,418.4221,1305734.0
2023-06-09 10:45:00,431.18,431.64,430.97,430.99,994897.0,418.4221,418.8685,418.2184,418.2378,994897.0
2023-06-09 10:50:00,430.99,431.03,430.5,430.88,1087465.0,418.2378,418.2766,417.7623,418.131,1087465.0
2023-06-09 10:55:00,430.89,431.33,430.78,431.1,563933.0,418.1407,418.5677,418.034,418.3445,563933.0
2023-06-09 11:00:00,431.11,431.3,431.03,431.18,382777.0,418.3542,418.5386,418.2766,418.4221,382777.0
2023-06-09 11:05:00,431.19,431.63,430.99,431.46,593919.0,418.4318,418.8588,418.2378,418.6939,593919.0
2023-06-09 11:10:00,431.45,431.61,431.41,431.61,514770.0,418.6841,418.8394,418.6453,418.8394,514770.0
2023-06-09 11:15:00,431.6,431.61,431.04,431.19,878834.0,418.8297,418.8394,418.2863,418.4318,878834.0
2023-06-09 11:20:00,431.19,431.19,430.59,430.67,717366.0,418.4318,418.4318,417.8496,417.9272,717366.0
2023-06-09 11:25:00,430.67,430.67,429.7,429.87,1888382.0,417.9272,417.9272,416.9859,417.1509,1888382.0
2023-06-09 11:30:00,429.86,429.86,429.3,429.63,1714178.0,417.1412,417.1412,416.5978,416.918,1714178.0
2023-06-09 11:35:00,429.64,430.14,429.63,429.87,933549.0,416.9277,417.4129,416.918,417.1509,933549.0
2023-06-09 11:40:00,429.87,430.2,429.84,430.18,634587.0,417.1509,417.4711,417.1218,417.4517,634587.0
2023-06-09 11:45:00,430.18,430.25,429.92,430.03,580812.0,417.4517,417.5197,417.1994,417.3062,580812.0
2023-06-09 11:50:00,430.02,430.09,429.69,429.98,452251.0,417.2965,417.3644,416.9762,417.2576,452251.0
2023-06-09 11:55:00,429.96,430.02,429.4,429.45,647688.0,417.2382,417.2965,416.6948,416.7433,647688.0
2023-06-09 12:00:00,429.46,429.53,428.88,429.45,754969.0,416.753,416.821,416.1902,416.7433,754969.0
2023-06-09 12:05:00,429.45,429.72,429.36,429.4,480122.0,416.7433,417.0053,416.656,416.6948,480122.0
2023-06-09 12:10:00,429.4,429.81,429.38,429.76,387661.0,416.6948,417.0927,416.6754,417.0442,387661.0
2023-06-09 12:15:00,429.76,429.92,429.63,429.82,517568.0,417.0442,417.1994,416.918,417.1024,517568.0
2023-06-09 12:20:00,429.83,429.84,429.37,429.5,409823.0,417.1121,417.1218,416.6657,416.7918,409823.0
2023-06-09 12:25:00,429.5,429.57,428.88,429.21,848022.0,416.7918,416.8598,416.1902,416.5104,848022.0
2023-06-09 12:30:00,429.21,429.54,429.14,429.41,414620.0,416.5104,416.8307,416.4425,416.7045,414620.0
2023-06-09 12:35:00,429.41,429.44,428.97,429.11,448854.0,416.7045,416.7336,416.2775,416.4134,448854.0
2023-06-09 12:40:00,429.11,429.39,428.87,429.33,546757.0,416.4134,416.6851,416.1805,416.6269,546757.0
2023-06-09 12:45:00,429.34,429.59,429.21,429.59,358991.0,416.6366,416.8792,416.5104,416.8792,358991.0
2023-06-09 12:50:00,429.58,429.68,429.48,429.61,290687.0,416.8695,416.9665,416.7724,416.8986,290687.0
2023-06-09 12:55:00,429.62,429.83,429.42,429.8,325025.0,416.9083,417.1121,416.7142,417.083,325025.0
2023-06-09 13:00:00,429.82,429.89,429.68,429.84,354876.0,417.1024,417.1703,416.9665,417.1218,354876.0
2023-06-09 13:05:00,429.86,430.08,429.85,430.05,412902.0,417.1412,417.3547,417.1315,417.3256,412902.0
2023-06-09 13:10:00,430.04,430.07,429.86,429.94,367163.0,417.3159,417.345,417.1412,417.2188,367163.0
2023-06-09 13:15:00,429.95,430.05,429.72,429.73,493629.0,417.2285,417.3256,417.0053,417.015,493629.0
2023-06-09 13:20:00,429.74,429.91,429.64,429.89,328178.0,417.0247,417.1897,416.9277,417.1703,328178.0
2023-06-09 13:25:00,429.9,430.16,429.8,430.16,577458.0,417.18,417.4323,417.083,417.4323,577458.0
2023-06-09 13:30:00,430.15,430.34,430.11,430.27,546757.0,417.4226,417.607,417.3838,417.5391,546757.0
2023-06-09 13:35:00,430.28,430.33,430.18,430.25,324314.0,417.5488,417.5973,417.4517,417.5197,324314.0
2023-06-09 13:40:00,430.26,430.49,430.24,430.41,349713.0,417.5294,417.7526,417.51,417.6749,349713.0
2023-06-09 13:45:00,430.41,430.62,430.16,430.25,639113.0,417.6749,417.8787,417.4323,417.5197,639113.0
2023-06-09 13:50:00,430.26,430.44,430.14,430.39,506172.0,417.5294,417.704,417.4129,417.6555,506172.0
2023-06-09 13:55:00,430.39,430.58,430.21,430.58,441662.0,417.6555,417.8399,417.4808,417.8399,441662.0
2023-06-09 14:00:00,430.59,430.61,430.35,430.4,321043.0,417.8496,417.869,417.6167,417.6652,321043.0
2023-06-09 14:05:00,430.39,430.54,430.37,430.49,272998.0,417.6555,417.8011,417.6361,417.7526,272998.0
2023-06-09 14:10:00,430.5,430.63,430.38,430.47,305543.0,417.7623,417.8884,417.6458,417.7331,305543.0
2023-06-09 14:15:00,430.48,430.49,430.19,430.39,433771.0,417.7429,417.7526,417.4614,417.6555,433771.0
2023-06-09 14:20:00,430.38,430.78,430.36,430.72,429931.0,417.6458,418.034,417.6264,417.9757,429931.0
2023-06-09 14:25:00,430.72,430.75,430.26,430.42,605599.0,417.9757,418.0049,417.5294,417.6846,605599.0
2023-06-09 14:30:00,430.43,430.46,430.12,430.31,575827.0,417.6943,417.7234,417.3935,417.5779,575827.0
2023-06-09 14:35:00,430.31,430.35,429.91,429.96,525160.0,417.5779,417.6167,417.1897,417.2382,525160.0
2023-06-09 14:40:00,429.94,430.17,429.87,430.13,430310.0,417.2188,417.442,417.1509,417.4032,430310.0
2023-06-09 14:45:00,430.13,430.22,429.91,429.96,327272.0,417.4032,417.4905,417.1897,417.2382,327272.0
2023-06-09 14:50:00,429.97,430.2,429.93,430.0,283549.0,417.2479,417.4711,417.2091,417.2771,283549.0
2023-06-09 14:55:00,429.99,430.3,429.98,430.25,371012.0,417.2673,417.5682,417.2576,417.5197,371012.0
2023-06-09 15:00:00,430.28,430.5,430.12,430.4,478440.0,417.5488,417.7623,417.3935,417.6652,478440.0
2023-06-09 15:05:00,430.41,430.41,429.81,429.89,646174.0,417.6749,417.6749,417.0927,417.1703,646174.0
2023-06-09 15:10:00,429.89,430.12,429.8,430.04,513941.0,417.1703,417.3935,417.083,417.3159,513941.0
2023-06-09 15:15:00,430.07,430.23,429.73,430.17,473166.0,417.345,417.5002,417.015,417.442,473166.0
2023-06-09 15:20:00,430.17,430.29,430.08,430.11,283190.0,417.442,417.5585,417.3547,417.3838,283190.0
2023-06-09 15:25:00,430.08,430.22,429.95,430.13,292703.0,417.3547,417.4905,417.2285,417.4032,292703.0
2023-06-09 15:30:00,430.12,430.3,430.02,430.14,402106.0,417.3935,417.5682,417.2965,417.4129,402106.0
2023-06-09 15:35:00,430.15,430.28,429.7,430.01,950430.0,417.4226,417.5488,416.9859,417.2868,950430.0
2023-06-09 15:40:00,430.0,430.22,429.96,430.0,660275.0,417.2771,417.4905,417.2382,417.2771,660275.0
2023-06-09 15:45:00,430.0,430.19,429.9,429.91,848667.0,417.2771,417.4614,417.18,417.1897,848667.0
2023-06-09 15:50:00,429.89,429.96,429.62,429.78,1329333.0,417.1703,417.2382,416.9083,417.0636,1329333.0
2023-06-09 15:55:00,429.78,430.03,429.6,429.89,4540150.0,417.0636,417.3062,416.8889,417.1703,4540150.0
2023-06-12 09:30:00,430.92,431.06,430.61,430.83,1016609.0,418.1698,418.3057,417.869,418.0825,1016609.0
2023-06-12 09:35:00,430.84,430.93,430.29,430.93,1064527.0,418.0922,418.1795,417.5585,418.1795,1064527.0
2023-06-12 09:40:00,430.96,431.26,430.5,430.63,1035714.0,418.2086,418.4998,417.7623,417.8884,1035714.0
2023-06-12 09:45:00,430.63,430.83,430.45,430.73,459475.0,417.8884,418.0825,417.7137,417.9855,459475.0
2023-06-12 09:50:00,430.73,431.01,430.65,430.91,552692.0,417.9855,418.2572,417.9078,418.1601,552692.0
2023-06-12 09:55:00,430.91,431.02,430.79,430.97,575760.0,418.1601,418.2669,418.0437,418.2184,575760.0
2023-06-12 10:00:00,430.98,431.0,430.65,430.66,518761.0,418.2281,418.2475,417.9078,417.9175,518761.0
2023-06-12 10:05:00,430.66,430.74,430.3,430.52,767517.0,417.9175,417.9952,417.5682,417.7817,767517.0
2023-06-12 10:10:00,430.52,430.88,430.28,430.86,530695.0,417.7817,418.131,417.5488,418.1116,530695.0
2023-06-12 10:15:00,430.85,430.87,430.41,430.54,789562.0,418.1019,418.1213,417.6749,417.8011,789562.0
2023-06-12 10:20:00,430.53,430.73,430.38,430.65,499987.0,417.7914,417.9855,417.6458,417.9078,499987.0
2023-06-12 10:25:00,430.64,430.81,430.4,430.73,588527.0,417.8981,418.0631,417.6652,417.9855,588527.0
2023-06-12 10:30:00,430.74,430.8,430.43,430.52,577553.0,417.9952,418.0534,417.6943,417.7817,577553.0
2023-06-12 10:35:00,430.52,430.52,430.17,430.31,771329.0,417.7817,417.7817,417.442,417.5779,771329.0
2023-06-12 10:40:00,430.31,430.51,430.23,430.48,614713.0,417.5779,417.772,417.5002,417.7429,614713.0
2023-06-12 10:45:00,430.49,430.77,430.37,430.67,501670.0,417.7526,418.0243,417.6361,417.9272,501670.0
2023-06-12 10:50:00,430.68,430.77,430.39,430.42,413940.0,417.9369,418.0243,417.6555,417.6846,413940.0
2023-06-12 10:55:00,430.44,430.6,430.38,430.51,430765.0,417.704,417.8593,417.6458,417.772,430765.0
2023-06-12 11:00:00,430.51,430.76,430.4,430.5,502729.0,417.772,418.0146,417.6652,417.7623,502729.0
2023-06-12 11:05:00,430.49,430.75,430.34,430.44,393132.0,417.7526,418.0049,417.607,417.704,393132.0
2023-06-12 11:10:00,430.44,430.61,430.38,430.57,384924.0,417.704,417.869,417.6458,417.8302,384924.0
2023-06-12 11:15:00,430.56,430.79,430.47,430.71,443516.0,417.8205,418.0437,417.7331,417.966,443516.0
2023-06-12 11:20:00,430.71,430.76,430.49,430.59,373826.0,417.966,418.0146,417.7526,417.8496,373826.0
2023-06-12 11:25:00,430.58,430.76,430.49,430.68,317864.0,417.8399,418.0146,417.7526,417.9369,317864.0
2023-06-12 11:30:00,430.65,430.97,430.64,430.96,594650.0,417.9078,418.2184,417.8981,418.2086,594650.0
2023-06-12 11:35:00,430.96,431.07,430.86,430.98,437903.0,418.2086,418.3154,418.1116,418.2281,437903.0
2023-06-12 11:40:00,430.97,431.18,430.96,431.14,430028.0,418.2184,418.4221,418.2086,418.3833,430028.0
2023-06-12 11:45:00,431.14,431.21,430.91,430.98,535325.0,418.3833,418.4513,418.1601,418.2281,535325.0
2023-06-12 11:50:00,430.98,431.07,430.87,430.87,320313.0,418.2281,418.3154,418.1213,418.1213,320313.0
2023-06-12 11:55:00,430.87,431.13,430.81,431.1,373259.0,418.1213,418.3736,418.0631,418.3445,373259.0
2023-06-12 12:00:00,431.11,431.16,430.99,431.0,422587.0,418.3542,418.4027,418.2378,418.2475,422587.0
2023-06-12 12:05:00,431.0,431.2,430.99,431.18,389548.0,418.2475,418.4415,418.2378,418.4221,389548.0
2023-06-12 12:10:00,431.19,431.22,431.03,431.08,343814.0,418.4318,418.461,418.2766,418.3251,343814.0
2023-06-12 12:15:00,431.07,431.14,431.02,431.1,318902.0,418.3154,418.3833,418.2669,418.3445,318902.0
2023-06-12 12:20:00,431.1,431.17,431.0,431.09,290814.0,418.3445,418.4124,418.2475,418.3348,290814.0
2023-06-12 12:25:00,431.09,431.25,431.06,431.17,351358.0,418.3348,418.4901,418.3057,418.4124,351358.0
2023-06-12 12:30:00,431.18,431.32,431.17,431.3,321333.0,418.4221,418.558,418.4124,418.5386,321333.0
2023-06-12 12:35:00,431.3,431.47,431.29,431.41,507730.0,418.5386,418.7036,418.5289,418.6453,507730.0
2023-06-12 12:40:00,431.42,431.54,431.34,431.42,412564.0,418.655,418.7715,418.5774,418.655,412564.0
2023-06-12 12:45:00,431.43,431.49,431.3,431.39,292535.0,418.6647,418.723,418.5386,418.6259,292535.0
2023-06-12 12:50:00,431.38,431.5,431.38,431.41,277857.0,418.6162,418.7327,418.6162,418.6453,277857.0
2023-06-12 12:55:00,431.41,431.48,431.35,431.46,299467.0,418.6453,418.7133,418.5871,418.6939,299467.0
2023-06-12 13:00:00,431.45,431.6,431.41,431.5,450979.0,418.6841,418.8297,418.6453,418.7327,450979.0
2023-06-12 13:05:00,431.5,431.52,431.28,431.34,383716.0,418.7327,418.7521,418.5192,418.5774,383716.0
2023-06-12 13:10:00,431.34,431.49,431.3,431.43,257180.0,418.5774,418.723,418.5386,418.6647,257180.0
2023-06-12 13:15:00,431.43,431.48,431.28,431.44,263189.0,418.6647,418.7133,418.5192,418.6744,263189.0
2023-06-12 13:20:00,431.43,431.49,431.33,431.36,263711.0,418.6647,418.723,418.5677,418.5968,263711.0
2023-06-12 13:25:00,431.36,431.44,431.28,431.32,226608.0,418.5968,418.6744,418.5192,418.558,226608.0
2023-06-12 13:30:00,431.31,431.45,431.16,431.25,438051.0,418.5483,418.6841,418.4027,418.4901,438051.0
2023-06-12 13:35:00,431.25,431.33,431.17,431.31,301306.0,418.4901,418.5677,418.4124,418.5483,301306.0
2023-06-12 13:40:00,431.31,431.53,431.28,431.48,397729.0,418.5483,418.7618,418.5192,418.7133,397729.0
2023-06-12 13:45:00,431.49,431.74,431.48,431.62,568374.0,418.723,418.9656,418.7133,418.8491,568374.0
2023-06-12 13:50:00,431.63,431.65,431.53,431.61,435854.0,418.8588,418.8782,418.7618,418.8394,435854.0
2023-06-12 13:55:00,431.61,431.83,431.6,431.79,441680.0,418.8394,419.0529,418.8297,419.0141,441680.0
2023-06-12 14:00:00,431.79,431.86,431.65,431.71,690744.0,419.0141,419.082,418.8782,418.9365,690744.0
2023-06-12 14:05:00,431.71,431.72,431.61,431.69,282527.0,418.9365,418.9462,418.8394,418.917,282527.0
2023-06-12 14:10:00,431.69,431.77,431.65,431.66,303945.0,418.917,418.9947,418.8782,418.8879,303945.0
2023-06-12 14:15:00,431.66,431.8,431.61,431.67,249460.0,418.8879,419.0238,418.8394,418.8976,249460.0
2023-06-12 14:20:00,431.67,431.74,431.58,431.72,339151.0,418.8976,418.9656,418.8103,418.9462,339151.0
2023-06-12 14:25:00,431.72,431.79,431.66,431.67,375736.0,418.9462,419.0141,418.8879,418.8976,375736.0
2023-06-12 14:30:00,431.68,431.89,431.65,431.84,364039.0,418.9073,419.1111,418.8782,419.0626,364039.0
2023-06-12 14:35:00,431.84,431.98,431.68,431.72,502358.0,419.0626,419.1985,418.9073,418.9462,502358.0
2023-06-12 14:40:00,431.72,431.91,431.7,431.88,245522.0,418.9462,419.1305,418.9268,419.1014,245522.0
2023-06-12 14:45:00,431.87,432.11,431.81,432.06,523896.0,419.0917,419.3246,419.0335,419.2761,523896.0
2023-06-12 14:50:00,432.06,432.36,432.05,432.27,726222.0,419.2761,419.5672,419.2664,419.4799,726222.0
2023-06-12 14:55:00,432.27,432.57,432.24,432.51,727316.0,419.4799,419.771,419.4508,419.7128,727316.0
2023-06-12 15:00:00,432.52,432.77,432.41,432.68,797872.0,419.7225,419.9651,419.6157,419.8778,797872.0
2023-06-12 15:05:00,432.69,432.89,432.48,432.86,811284.0,419.8875,420.0815,419.6837,420.0524,811284.0
2023-06-12 15:10:00,432.85,433.44,432.82,433.29,1387201.0,420.0427,420.6153,420.0136,420.4697,1387201.0
2023-06-12 15:15:00,433.3,433.68,433.14,433.17,1484833.0,420.4794,420.8482,420.3241,420.3533,1484833.0
2023-06-12 15:20:00,433.17,433.22,432.93,433.21,1139710.0,420.3533,420.4018,420.1204,420.3921,1139710.0
2023-06-12 15:25:00,433.21,433.3,433.04,433.25,742089.0,420.3921,420.4794,420.2271,420.4309,742089.0
2023-06-12 15:30:00,433.24,433.32,433.04,433.22,1007466.0,420.4212,420.4988,420.2271,420.4018,1007466.0
2023-06-12 15:35:00,433.22,433.46,433.1,433.44,1253832.0,420.4018,420.6347,420.2853,420.6153,1253832.0
2023-06-12 15:40:00,433.44,433.77,433.33,433.39,1536195.0,420.6153,420.9355,420.5085,420.5667,1536195.0
2023-06-12 15:45:00,433.39,433.48,433.24,433.42,1417206.0,420.5667,420.6541,420.4212,420.5959,1417206.0
2023-06-12 15:50:00,433.43,433.7,433.22,433.29,2143562.0,420.6056,420.8676,420.4018,420.4697,2143562.0
2023-06-12 15:55:00,433.3,433.88,433.18,433.8,6000981.0,420.4794,421.0423,420.363,420.9646,6000981.0
2023-06-13 09:30:00,435.32,435.84,435.09,435.81,1891517.0,422.4396,422.9443,422.2164,422.9151,1891517.0
2023-06-13 09:35:00,435.82,436.55,435.58,436.5,1464907.0,422.9248,423.6332,422.692,423.5847,1464907.0
2023-06-13 09:40:00,436.49,437.18,436.26,436.61,1717526.0,423.575,424.2446,423.3518,423.6915,1717526.0
2023-06-13 09:45:00,436.62,436.66,435.57,436.12,1469486.0,423.7012,423.74,422.6822,423.216,1469486.0
2023-06-13 09:50:00,436.12,436.16,435.64,436.01,1010666.0,423.216,423.2548,422.7502,423.1092,1010666.0
2023-06-13 09:55:00,436.0,436.38,435.42,435.72,988183.0,423.0995,423.4683,422.5367,422.8278,988183.0
2023-06-13 10:00:00,435.73,435.95,435.48,435.81,959533.0,422.8375,423.051,422.5949,422.9151,959533.0
2023-06-13 10:05:00,435.8,436.2,435.34,435.52,1153053.0,422.9054,423.2936,422.4591,422.6337,1153053.0
2023-06-13 10:10:00,435.49,435.63,434.83,435.28,1183356.0,422.6046,422.7405,421.9641,422.4008,1183356.0
2023-06-13 10:15:00,435.29,435.45,434.63,435.3,993944.0,422.4105,422.5658,421.7701,422.4202,993944.0
2023-06-13 10:20:00,435.31,435.64,435.17,435.39,746806.0,422.4299,422.7502,422.2941,422.5076,746806.0
2023-06-13 10:25:00,435.4,435.73,435.35,435.69,609039.0,422.5173,422.8375,422.4688,422.7987,609039.0
2023-06-13 10:30:00,435.7,435.86,435.11,435.85,880049.0,422.8084,422.9637,422.2359,422.954,880049.0
2023-06-13 10:35:00,435.84,436.17,435.75,436.08,642734.0,422.9443,423.2645,422.8569,423.1772,642734.0
2023-06-13 10:40:00,436.09,436.17,435.71,435.86,610949.0,423.1869,423.2645,422.8181,422.9637,610949.0
2023-06-13 10:45:00,435.85,436.3,435.79,436.24,740902.0,422.954,423.3906,422.8957,423.3324,740902.0
2023-06-13 10:50:00,436.24,436.4,436.01,436.11,575497.0,423.3324,423.4877,423.1092,423.2063,575497.0
2023-06-13 10:55:00,436.12,436.22,435.91,436.0,490855.0,423.216,423.313,423.0122,423.0995,490855.0
2023-06-13 11:00:00,436.0,436.06,435.81,435.91,410537.0,423.0995,423.1577,422.9151,423.0122,410537.0
2023-06-13 11:05:00,435.9,436.24,435.69,436.16,713677.0,423.0025,423.3324,422.7987,423.2548,713677.0
2023-06-13 11:10:00,436.17,436.94,436.14,436.77,1094345.0,423.2645,424.0117,423.2354,423.8467,1094345.0
2023-06-13 11:15:00,436.78,436.99,436.62,436.8,1099819.0,423.8564,424.0602,423.7012,423.8759,1099819.0
2023-06-13 11:20:00,436.81,437.27,436.69,436.84,1282320.0,423.8856,424.3319,423.7691,423.9147,1282320.0
2023-06-13 11:25:00,436.84,436.98,436.62,436.72,758682.0,423.9147,424.0505,423.7012,423.7982,758682.0
2023-06-13 11:30:00,436.72,436.84,436.33,436.37,975321.0,423.7982,423.9147,423.4198,423.4586,975321.0
2023-06-13 11:35:00,436.36,436.57,436.09,436.2,686588.0,423.4489,423.6527,423.1869,423.2936,686588.0
2023-06-13 11:40:00,436.19,436.48,436.08,436.36,620422.0,423.2839,423.5653,423.1772,423.4489,620422.0
2023-06-13 11:45:00,436.35,436.47,436.17,436.43,546395.0,423.4392,423.5556,423.2645,423.5168,546395.0
2023-06-13 11:50:00,436.41,436.7,436.34,436.55,379948.0,423.4974,423.7788,423.4295,423.6332,379948.0
2023-06-13 11:55:00,436.54,436.78,436.01,436.03,610392.0,423.6235,423.8564,423.1092,423.1286,610392.0
2023-06-13 12:00:00,436.04,436.06,435.72,435.97,692427.0,423.1383,423.1577,422.8278,423.0704,692427.0
2023-06-13 12:05:00,435.97,436.29,435.89,436.27,383296.0,423.0704,423.3809,422.9928,423.3615,383296.0
2023-06-13 12:10:00,436.27,436.6,436.23,436.49,399486.0,423.3615,423.6818,423.3227,423.575,399486.0
2023-06-13 12:15:00,436.49,436.61,436.44,436.55,671911.0,423.575,423.6915,423.5265,423.6332,671911.0
2023-06-13 12:20:00,436.56,436.65,436.32,436.56,456680.0,423.643,423.7303,423.4101,423.643,456680.0
2023-06-13 12:25:00,436.57,436.7,436.25,436.62,928624.0,423.6527,423.7788,423.3421,423.7012,928624.0
2023-06-13 12:30:00,436.64,436.75,436.52,436.53,473076.0,423.7206,423.8273,423.6041,423.6138,473076.0
2023-06-13 12:35:00,436.53,436.76,436.46,436.68,489384.0,423.6138,423.837,423.5459,423.7594,489384.0
2023-06-13 12:40:00,436.7,436.95,436.69,436.86,563604.0,423.7788,424.0214,423.7691,423.9341,563604.0
2023-06-13 12:45:00,436.86,436.88,436.53,436.66,623328.0,423.9341,423.9535,423.6138,423.74,623328.0
2023-06-13 12:50:00,436.65,436.89,436.6,436.76,524877.0,423.7303,423.9632,423.6818,423.837,524877.0
2023-06-13 12:55:00,436.78,437.0,436.69,436.99,427466.0,423.8564,424.0699,423.7691,424.0602,427466.0
2023-06-13 13:00:00,437.0,437.17,436.91,437.11,575384.0,424.0699,424.2349,423.9826,424.1767,575384.0
2023-06-13 13:05:00,437.12,437.33,436.6,436.75,1041034.0,424.1864,424.3902,423.6818,423.8273,1041034.0
2023-06-13 13:10:00,436.75,436.78,436.43,436.66,672002.0,423.8273,423.8564,423.5168,423.74,672002.0
2023-06-13 13:15:00,436.66,436.93,436.55,436.9,335101.0,423.74,424.002,423.6332,423.9729,335101.0
2023-06-13 13:20:00,436.91,437.04,436.86,436.96,551565.0,423.9826,424.1088,423.9341,424.0311,551565.0
2023-06-13 13:25:00,436.96,437.15,436.71,437.03,477572.0,424.0311,424.2155,423.7885,424.099,477572.0
2023-06-13 13:30:00,437.04,437.13,436.89,436.98,424312.0,424.1088,424.1961,423.9632,424.0505,424312.0
2023-06-13 13:35:00,436.99,437.02,436.75,436.84,370721.0,424.0602,424.0893,423.8273,423.9147,370721.0
2023-06-13 13:40:00,436.83,437.15,436.82,437.12,328510.0,423.905,424.2155,423.8953,424.1864,328510.0
2023-06-13 13:45:00,437.13,437.21,437.0,437.15,429944.0,424.1961,424.2737,424.0699,424.2155,429944.0
2023-06-13 13:50:00,437.14,437.16,436.9,436.96,386113.0,424.2058,424.2252,423.9729,424.0311,386113.0
2023-06-13 13:55:00,436.95,437.06,436.59,436.85,720895.0,424.0214,424.1282,423.6721,423.9244,720895.0
2023-06-13 14:00:00,436.85,436.96,436.7,436.77,717392.0,423.9244,424.0311,423.7788,423.8467,717392.0
2023-06-13 14:05:00,436.77,436.84,436.49,436.49,534549.0,423.8467,423.9147,423.575,423.575,534549.0
2023-06-13 14:10:00,436.49,436.49,436.03,436.45,1240111.0,423.575,423.575,423.1286,423.5362,1240111.0
2023-06-13 14:15:00,436.45,436.59,436.21,436.51,519660.0,423.5362,423.6721,423.3033,423.5944,519660.0
2023-06-13 14:20:00,436.51,436.64,436.38,436.48,353312.0,423.5944,423.7206,423.4683,423.5653,353312.0
2023-06-13 14:25:00,436.48,436.55,435.62,435.86,944909.0,423.5653,423.6332,422.7308,422.9637,944909.0
2023-06-13 14:30:00,435.87,435.94,435.39,435.66,925130.0,422.9734,423.0413,422.5076,422.7696,925130.0
2023-06-13 14:35:00,435.65,435.83,435.35,435.77,863925.0,422.7599,422.9346,422.4688,422.8763,863925.0
2023-06-13 14:40:00,435.78,435.84,435.39,435.65,668352.0,422.886,422.9443,422.5076,422.7599,668352.0
2023-06-13 14:45:00,435.64,435.9,435.39,435.67,591423.0,422.7502,423.0025,422.5076,422.7793,591423.0
2023-06-13 14:50:00,435.67,436.04,435.64,436.01,604678.0,422.7793,423.1383,422.7502,423.1092,604678.0
2023-06-13 14:55:00,436.0,436.25,435.96,436.06,652625.0,423.0995,423.3421,423.0607,423.1577,652625.0
2023-06-13 15:00:00,436.06,436.33,436.06,436.32,686926.0,423.1577,423.4198,423.1577,423.4101,686926.0
2023-06-13 15:05:00,436.32,436.53,436.27,436.38,705334.0,423.4101,423.6138,423.3615,423.4683,705334.0
2023-06-13 15:10:00,436.39,436.48,436.16,436.46,543109.0,423.478,423.5653,423.2548,423.5459,543109.0
2023-06-13 15:15:00,436.47,436.63,436.27,436.44,611643.0,423.5556,423.7109,423.3615,423.5265,611643.0
2023-06-13 15:20:00,436.42,436.74,436.25,436.34,759033.0,423.5071,423.8176,423.3421,423.4295,759033.0
2023-06-13 15:25:00,436.34,436.52,436.23,436.34,645111.0,423.4295,423.6041,423.3227,423.4295,645111.0
2023-06-13 15:30:00,436.34,436.45,436.17,436.17,721508.0,423.4295,423.5362,423.2645,423.2645,721508.0
2023-06-13 15:35:00,436.18,436.41,436.1,436.25,920724.0,423.2742,423.4974,423.1966,423.3421,920724.0
2023-06-13 15:40:00,436.25,436.61,436.12,436.19,1089070.0,423.3421,423.6915,423.216,423.2839,1089070.0
2023-06-13 15:45:00,436.19,436.46,436.14,436.24,1046460.0,423.2839,423.5459,423.2354,423.3324,1046460.0
2023-06-13 15:50:00,436.24,436.56,436.1,436.52,1459499.0,423.3324,423.643,423.1966,423.6041,1459499.0
2023-06-13 15:55:00,436.52,436.79,436.33,436.66,3365937.0,423.6041,423.8661,423.4198,423.74,3365937.0
2023-06-14 09:30:00,437.01,437.19,436.51,436.9,1143515.0,424.0796,424.2543,423.5944,423.9729,1143515.0
2023-06-14 09:35:00,436.9,437.0,436.6,436.88,585014.0,423.9729,424.0699,423.6818,423.9535,585014.0
2023-06-14 09:40:00,436.88,437.27,436.87,437.2,600211.0,423.9535,424.3319,423.9438,424.264,600211.0
2023-06-14 09:45:00,437.2,437.48,437.2,437.42,719183.0,424.264,424.5357,424.264,424.4775,719183.0
2023-06-14 09:50:00,437.42,437.69,437.4,437.44,792374.0,424.4775,424.7395,424.4581,424.4969,792374.0
2023-06-14 09:55:00,437.44,437.56,437.21,437.5,678999.0,424.4969,424.6134,424.2737,424.5551,678999.0
2023-06-14 10:00:00,437.51,437.72,437.35,437.72,687265.0,424.5648,424.7686,424.4096,424.7686,687265.0
2023-06-14 10:05:00,437.73,438.1,437.68,438.02,1046621.0,424.7783,425.1374,424.7298,425.0598,1046621.0
2023-06-14 10:10:00,438.03,438.05,437.8,437.93,479758.0,425.0695,425.0889,424.8463,424.9724,479758.0
2023-06-14 10:15:00,437.93,438.11,437.87,437.9,675191.0,424.9724,425.1471,424.9142,424.9433,675191.0
2023-06-14 10:20:00,437.91,438.25,437.67,437.73,876870.0,424.953,425.2829,424.7201,424.7783,876870.0
2023-06-14 10:25:00,437.72,437.9,437.49,437.71,463759.0,424.7686,424.9433,424.5454,424.7589,463759.0
2023-06-14 10:30:00,437.72,438.03,437.66,437.96,558637.0,424.7686,425.0695,424.7104,425.0015,558637.0
2023-06-14 10:35:00,437.96,438.12,437.81,438.03,401054.0,425.0015,425.1568,424.856,425.0695,401054.0
2023-06-14 10:40:00,438.03,438.35,437.89,437.9,572336.0,425.0695,425.38,424.9336,424.9433,572336.0
2023-06-14 10:45:00,437.9,438.11,437.85,438.08,393076.0,424.9433,425.1471,424.8948,425.118,393076.0
2023-06-14 10:50:00,438.09,438.11,437.86,437.87,490431.0,425.1277,425.1471,424.9045,424.9142,490431.0
2023-06-14 10:55:00,437.88,437.98,437.73,437.87,332230.0,424.9239,425.0209,424.7783,424.9142,332230.0
2023-06-14 11:00:00,437.87,438.1,437.74,437.88,368406.0,424.9142,425.1374,424.788,424.9239,368406.0
2023-06-14 11:05:00,437.89,438.0,437.76,438.0,322141.0,424.9336,425.0403,424.8074,425.0403,322141.0
2023-06-14 11:10:00,438.0,438.44,437.95,438.39,548769.0,425.0403,425.4673,424.9918,425.4188,548769.0
2023-06-14 11:15:00,438.4,438.68,438.4,438.63,517639.0,425.4285,425.7002,425.4285,425.6517,517639.0
2023-06-14 11:20:00,438.63,439.04,438.57,438.98,549794.0,425.6517,426.0496,425.5935,425.9914,549794.0
2023-06-14 11:25:00,438.98,439.07,438.59,438.65,851231.0,425.9914,426.0787,425.6129,425.6711,851231.0
2023-06-14 11:30:00,438.65,438.74,438.49,438.53,501619.0,425.6711,425.7585,425.5158,425.5547,501619.0
2023-06-14 11:35:00,438.51,438.71,438.5,438.55,298005.0,425.5353,425.7293,425.5256,425.5741,298005.0
2023-06-14 11:40:00,438.55,438.68,438.4,438.42,337842.0,425.5741,425.7002,425.4285,425.4479,337842.0
2023-06-14 11:45:00,438.41,438.56,438.38,438.52,338302.0,425.4382,425.5838,425.4091,425.545,338302.0
2023-06-14 11:50:00,438.52,438.55,438.33,438.37,271743.0,425.545,425.5741,425.3606,425.3994,271743.0
2023-06-14 11:55:00,438.36,438.36,438.08,438.25,422847.0,425.3897,425.3897,425.118,425.2829,422847.0
2023-06-14 12:00:00,438.25,438.25,437.76,437.82,388901.0,425.2829,425.2829,424.8074,424.8657,388901.0
2023-06-14 12:05:00,437.83,437.98,437.57,437.93,548096.0,424.8754,425.0209,424.6231,424.9724,548096.0
2023-06-14 12:10:00,437.92,438.15,437.86,438.11,310997.0,424.9627,425.1859,424.9045,425.1471,310997.0
2023-06-14 12:15:00,438.1,438.4,438.04,438.36,280882.0,425.1374,425.4285,425.0792,425.3897,280882.0
2023-06-14 12:20:00,438.36,438.39,438.21,438.22,325969.0,425.3897,425.4188,425.2441,425.2538,325969.0
2023-06-14 12:25:00,438.23,438.26,438.09,438.16,240634.0,425.2635,425.2927,425.1277,425.1956,240634.0
2023-06-14 12:30:00,438.16,438.19,437.96,437.99,342929.0,425.1956,425.2247,425.0015,425.0306,342929.0
2023-06-14 12:35:00,437.98,438.08,437.83,438.0,385081.0,425.0209,425.118,424.8754,425.0403,385081.0
2023-06-14 12:40:00,438.0,438.03,437.86,437.87,300316.0,425.0403,425.0695,424.9045,424.9142,300316.0
2023-06-14 12:45:00,437.87,438.01,437.82,437.9,260693.0,424.9142,425.0501,424.8657,424.9433,260693.0
2023-06-14 12:50:00,437.9,438.07,437.86,438.05,195369.0,424.9433,425.1083,424.9045,425.0889,195369.0
2023-06-14 12:55:00,438.03,438.12,437.94,438.08,245772.0,425.0695,425.1568,424.9821,425.118,245772.0
2023-06-14 13:00:00,438.08,438.09,437.71,437.77,384010.0,425.118,425.1277,424.7589,424.8172,384010.0
2023-06-14 13:05:00,437.76,437.78,437.6,437.67,320279.0,424.8074,424.8269,424.6522,424.7201,320279.0
2023-06-14 13:10:00,437.68,437.69,437.28,437.45,472977.0,424.7298,424.7395,424.3417,424.5066,472977.0
2023-06-14 13:15:00,437.45,437.45,437.13,437.18,422337.0,424.5066,424.5066,424.1961,424.2446,422337.0
2023-06-14 13:20:00,437.17,437.35,437.05,437.34,411204.0,424.2349,424.4096,424.1185,424.3999,411204.0
2023-06-14 13:25:00,437.32,437.39,437.17,437.28,330297.0,424.3805,424.4484,424.2349,424.3417,330297.0
2023-06-14 13:30:00,437.29,437.45,436.94,437.41,450686.0,424.3514,424.5066,424.0117,424.4678,450686.0
2023-06-14 13:35:00,437.41,437.44,437.17,437.37,389766.0,424.4678,424.4969,424.2349,424.429,389766.0
2023-06-14 13:40:00,437.37,437.43,437.18,437.19,399212.0,424.429,424.4872,424.2446,424.2543,399212.0
2023-06-14 13:45:00,437.19,437.38,437.05,437.37,410534.0,424.2543,424.4387,424.1185,424.429,410534.0
2023-06-14 13:50:00,437.36,437.44,437.15,437.4,384816.0,424.4193,424.4969,424.2155,424.4581,384816.0
2023-06-14 13:55:00,437.4,437.51,437.15,437.29,625738.0,424.4581,424.5648,424.2155,424.3514,625738.0
2023-06-14 14:00:00,437.29,437.32,434.92,435.46,4013469.0,424.3514,424.3805,422.0515,422.5755,4013469.0
2023-06-14 14:05:00,435.45,435.54,433.59,434.71,2734772.0,422.5658,422.6531,420.7608,421.8477,2734772.0
2023-06-14 14:10:00,434.69,435.39,434.24,434.89,1820191.0,421.8283,422.5076,421.3916,422.0224,1820191.0
2023-06-14 14:15:00,434.88,434.97,433.92,434.28,1778296.0,422.0127,422.1,421.0811,421.4304,1778296.0
2023-06-14 14:20:00,434.3,434.69,433.79,433.98,1424508.0,421.4498,421.8283,420.9549,421.1393,1424508.0
2023-06-14 14:25:00,433.97,434.55,433.63,434.49,1505503.0,421.1296,421.6924,420.7996,421.6342,1505503.0
2023-06-14 14:30:00,434.5,435.2,433.96,434.51,2022545.0,421.6439,422.3232,421.1199,421.6536,2022545.0
2023-06-14 14:35:00,434.49,435.85,434.45,435.21,2509558.0,421.6342,422.954,421.5954,422.3329,2509558.0
2023-06-14 14:40:00,435.21,436.7,435.14,436.53,1954520.0,422.3329,423.7788,422.265,423.6138,1954520.0
2023-06-14 14:45:00,436.54,436.92,435.89,436.89,1488893.0,423.6235,423.9923,422.9928,423.9632,1488893.0
2023-06-14 14:50:00,436.88,437.08,435.97,436.65,1413862.0,423.9535,424.1476,423.0704,423.7303,1413862.0
2023-06-14 14:55:00,436.66,436.98,436.17,436.35,911745.0,423.74,424.0505,423.2645,423.4392,911745.0
2023-06-14 15:00:00,436.37,437.02,436.27,436.83,749520.0,423.4586,424.0893,423.3615,423.905,749520.0
2023-06-14 15:05:00,436.82,438.15,436.78,438.01,1754663.0,423.8953,425.1859,423.8564,425.0501,1754663.0
2023-06-14 15:10:00,438.02,438.08,436.44,436.48,1759974.0,425.0598,425.118,423.5265,423.5653,1759974.0
2023-06-14 15:15:00,436.47,436.59,435.71,436.25,1347145.0,423.5556,423.6721,422.8181,423.3421,1347145.0
2023-06-14 15:20:00,436.24,437.3,436.09,437.02,1099152.0,423.3324,424.3611,423.1869,424.0893,1099152.0
2023-06-14 15:25:00,437.02,437.56,436.54,436.62,990468.0,424.0893,424.6134,423.6235,423.7012,990468.0
2023-06-14 15:30:00,436.66,436.96,436.16,436.76,1076082.0,423.74,424.0311,423.2548,423.837,1076082.0
2023-06-14 15:35:00,436.75,437.05,436.6,436.79,765649.0,423.8273,424.1185,423.6818,423.8661,765649.0
2023-06-14 15:40:00,436.8,436.87,436.13,436.34,878063.0,423.8759,423.9438,423.2257,423.4295,878063.0
2023-06-14 15:45:00,436.35,436.56,435.81,435.95,1318963.0,423.4392,423.643,422.9151,423.051,1318963.0
2023-06-14 15:50:00,435.95,436.25,435.13,435.98,2425318.0,423.051,423.3421,422.2553,423.0801,2425318.0
2023-06-14 15:55:00,435.98,437.19,435.98,437.18,4352484.0,423.0801,424.2543,423.0801,424.2446,4352484.0
2023-06-15 09:30:00,436.32,436.74,436.23,436.41,1351258.0,423.4101,423.8176,423.3227,423.4974,1351258.0
2023-06-15 09:35:00,436.4,437.17,436.32,437.08,1101441.0,423.4877,424.2349,423.4101,424.1476,1101441.0
2023-06-15 09:40:00,437.08,437.69,437.05,437.62,1309586.0,424.1476,424.7395,424.1185,424.6716,1309586.0
2023-06-15 09:45:00,437.63,438.29,437.55,438.09,1533662.0,424.6813,425.3218,424.6037,425.1277,1533662.0
2023-06-15 09:50:00,438.13,438.88,438.08,438.63,1673180.0,425.1665,425.8943,425.118,425.6517,1673180.0
2023-06-15 09:55:00,438.64,438.77,438.33,438.71,1426230.0,425.6614,425.7876,425.3606,425.7293,1426230.0
2023-06-15 10:00:00,438.72,439.16,438.44,438.99,1316958.0,425.739,426.166,425.4673,426.0011,1316958.0
2023-06-15 10:05:00,439.01,439.51,438.71,439.25,1779430.0,426.0205,426.5057,425.7293,426.2534,1779430.0
2023-06-15 10:10:00,439.24,439.43,438.95,439.08,913740.0,426.2437,426.428,425.9622,426.0884,913740.0
2023-06-15 10:15:00,439.08,439.18,438.67,438.98,975900.0,426.0884,426.1854,425.6905,425.9914,975900.0
2023-06-15 10:20:00,438.98,439.39,438.77,438.96,891438.0,425.9914,426.3892,425.7876,425.9719,891438.0
2023-06-15 10:25:00,438.96,439.66,438.96,439.48,997086.0,425.9719,426.6512,425.9719,426.4766,997086.0
2023-06-15 10:30:00,439.48,439.56,438.79,439.04,1110984.0,426.4766,426.5542,425.807,426.0496,1110984.0
2023-06-15 10:35:00,439.04,439.07,438.37,438.52,778152.0,426.0496,426.0787,425.3994,425.545,778152.0
2023-06-15 10:40:00,438.52,439.22,438.45,439.09,732739.0,425.545,426.2242,425.477,426.0981,732739.0
2023-06-15 10:45:00,439.09,439.83,439.08,439.54,756968.0,426.0981,426.8162,426.0884,426.5348,756968.0
2023-06-15 10:50:00,439.54,439.6,438.93,439.3,719704.0,426.5348,426.593,425.9428,426.3019,719704.0
2023-06-15 10:55:00,439.29,439.52,439.11,439.42,601721.0,426.2922,426.5154,426.1175,426.4183,601721.0
2023-06-15 11:00:00,439.42,439.76,439.34,439.72,634612.0,426.4183,426.7483,426.3407,426.7095,634612.0
2023-06-15 11:05:00,439.71,439.88,439.22,439.68,810329.0,426.6998,426.8647,426.2242,426.6706,810329.0
2023-06-15 11:10:00,439.68,440.0,439.51,439.84,840034.0,426.6706,426.9812,426.5057,426.8259,840034.0
2023-06-15 11:15:00,439.84,440.36,439.82,439.99,1067799.0,426.8259,427.3305,426.8065,426.9715,1067799.0
2023-06-15 11:20:00,439.99,440.37,439.95,440.31,711224.0,426.9715,427.3402,426.9326,427.282,711224.0
2023-06-15 11:25:00,440.3,440.75,440.23,440.73,821799.0,427.2723,427.709,427.2044,427.6896,821799.0
2023-06-15 11:30:00,440.72,440.74,440.3,440.57,729560.0,427.6799,427.6993,427.2723,427.5343,729560.0
2023-06-15 11:35:00,440.57,441.06,440.54,440.97,938874.0,427.5343,428.0098,427.5052,427.9225,938874.0
2023-06-15 11:40:00,440.98,441.14,440.65,440.74,1015350.0,427.9322,428.0874,427.6119,427.6993,1015350.0
2023-06-15 11:45:00,440.74,440.95,440.06,440.25,1111744.0,427.6993,427.9031,427.0394,427.2238,1111744.0
2023-06-15 11:50:00,440.24,440.66,440.17,440.62,545960.0,427.2141,427.6216,427.1461,427.5828,545960.0
2023-06-15 11:55:00,440.63,440.77,440.51,440.72,573153.0,427.5925,427.7284,427.4761,427.6799,573153.0
2023-06-15 12:00:00,440.72,440.89,440.64,440.75,459526.0,427.6799,427.8448,427.6022,427.709,459526.0
2023-06-15 12:05:00,440.75,440.81,440.54,440.78,492884.0,427.709,427.7672,427.5052,427.7381,492884.0
2023-06-15 12:10:00,440.78,440.84,440.38,440.39,567811.0,427.7381,427.7963,427.3499,427.3596,567811.0
2023-06-15 12:15:00,440.4,440.7,440.38,440.68,487585.0,427.3693,427.6605,427.3499,427.6411,487585.0
2023-06-15 12:20:00,440.68,441.02,440.6,440.92,589741.0,427.6411,427.971,427.5634,427.8739,589741.0
2023-06-15 12:25:00,440.93,441.01,440.82,440.92,338444.0,427.8837,427.9613,427.7769,427.8739,338444.0
2023-06-15 12:30:00,440.93,441.09,440.64,440.74,452742.0,427.8837,428.0389,427.6022,427.6993,452742.0
2023-06-15 12:35:00,440.74,440.94,440.59,440.9,382098.0,427.6993,427.8934,427.5537,427.8545,382098.0
2023-06-15 12:40:00,440.9,441.18,440.84,440.9,419917.0,427.8545,428.1263,427.7963,427.8545,419917.0
2023-06-15 12:45:00,440.9,440.91,440.58,440.83,389297.0,427.8545,427.8642,427.544,427.7866,389297.0
2023-06-15 12:50:00,440.84,440.92,440.69,440.79,316794.0,427.7963,427.8739,427.6508,427.7478,316794.0
2023-06-15 12:55:00,440.78,440.9,440.61,440.85,325764.0,427.7381,427.8545,427.5731,427.806,325764.0
2023-06-15 13:00:00,440.86,440.9,440.52,440.63,361287.0,427.8157,427.8545,427.4858,427.5925,361287.0
2023-06-15 13:05:00,440.62,440.73,440.26,440.34,394776.0,427.5828,427.6896,427.2335,427.3111,394776.0
2023-06-15 13:10:00,440.35,440.54,440.17,440.17,394320.0,427.3208,427.5052,427.1461,427.1461,394320.0
2023-06-15 13:15:00,440.18,440.37,440.11,440.34,494530.0,427.1558,427.3402,427.0879,427.3111,494530.0
2023-06-15 13:20:00,440.33,440.68,440.31,440.63,392014.0,427.3014,427.6411,427.282,427.5925,392014.0
2023-06-15 13:25:00,440.63,440.89,440.54,440.88,329232.0,427.5925,427.8448,427.5052,427.8351,329232.0
2023-06-15 13:30:00,440.89,441.04,440.87,440.98,417838.0,427.8448,427.9904,427.8254,427.9322,417838.0
2023-06-15 13:35:00,440.97,441.13,440.77,440.92,461760.0,427.9225,428.0777,427.7284,427.8739,461760.0
2023-06-15 13:40:00,440.93,441.33,440.85,441.22,483969.0,427.8837,428.2718,427.806,428.1651,483969.0
2023-06-15 13:45:00,441.23,441.54,441.21,441.51,560944.0,428.1748,428.4756,428.1554,428.4465,560944.0
2023-06-15 13:50:00,441.5,441.68,441.4,441.68,550604.0,428.4368,428.6115,428.3397,428.6115,550604.0
2023-06-15 13:55:00,441.68,441.91,441.65,441.74,929174.0,428.6115,428.8347,428.5823,428.6697,929174.0
2023-06-15 14:00:00,441.74,442.02,441.7,441.75,861853.0,428.6697,428.9414,428.6309,428.6794,861853.0
2023-06-15 14:05:00,441.76,441.81,441.26,441.45,759726.0,428.6891,428.7376,428.2039,428.3883,759726.0
2023-06-15 14:10:00,441.46,441.68,441.36,441.38,574158.0,428.398,428.6115,428.3009,428.3203,574158.0
2023-06-15 14:15:00,441.38,441.56,441.32,441.38,554605.0,428.3203,428.495,428.2621,428.3203,554605.0
2023-06-15 14:20:00,441.38,441.7,441.28,441.66,524930.0,428.3203,428.6309,428.2233,428.5921,524930.0
2023-06-15 14:25:00,441.66,441.98,441.54,441.85,531692.0,428.5921,428.9026,428.4756,428.7764,531692.0
2023-06-15 14:30:00,441.86,442.2,441.85,442.14,784061.0,428.7861,429.1161,428.7764,429.0579,784061.0
2023-06-15 14:35:00,442.14,442.52,442.13,442.39,951648.0,429.0579,429.4266,429.0481,429.3005,951648.0
2023-06-15 14:40:00,442.39,442.87,442.39,442.83,885063.0,429.3005,429.7663,429.3005,429.7274,885063.0
2023-06-15 14:45:00,442.84,442.92,442.56,442.82,983686.0,429.7371,429.8148,429.4654,429.7177,983686.0
2023-06-15 14:50:00,442.81,443.44,442.77,443.44,1644021.0,429.708,430.3194,429.6692,430.3194,1644021.0
2023-06-15 14:55:00,443.43,443.9,443.26,443.63,1646769.0,430.3097,430.7658,430.1447,430.5038,1646769.0
2023-06-15 15:00:00,443.64,443.86,443.06,443.15,1324242.0,430.5135,430.727,429.9506,430.038,1324242.0
2023-06-15 15:05:00,443.15,443.31,442.76,443.21,1312035.0,430.038,430.1932,429.6595,430.0962,1312035.0
2023-06-15 15:10:00,443.21,443.53,443.05,443.52,998755.0,430.0962,430.4067,429.9409,430.397,998755.0
2023-06-15 15:15:00,443.52,443.76,442.99,443.06,1248570.0,430.397,430.6299,429.8827,429.9506,1248570.0
2023-06-15 15:20:00,443.07,443.21,442.78,442.93,860581.0,429.9603,430.0962,429.6789,429.8245,860581.0
2023-06-15 15:25:00,442.94,443.15,442.72,443.14,793840.0,429.8342,430.038,429.6207,430.0283,793840.0
2023-06-15 15:30:00,443.14,443.36,443.04,443.05,873703.0,430.0283,430.2418,429.9312,429.9409,873703.0
2023-06-15 15:35:00,443.06,443.11,442.6,442.71,1514770.0,429.9506,429.9992,429.5042,429.611,1514770.0
2023-06-15 15:40:00,442.71,443.08,442.68,442.79,1113650.0,429.611,429.97,429.5819,429.6886,1113650.0
2023-06-15 15:45:00,442.78,443.13,442.61,443.1,2011089.0,429.6789,430.0186,429.5139,429.9894,2011089.0
2023-06-15 15:50:00,443.1,443.46,442.77,442.81,3767759.0,429.9894,430.3388,429.6692,429.708,3767759.0
2023-06-15 15:55:00,442.81,442.82,442.06,442.6,6325910.0,429.708,429.7177,428.9802,429.5042,6325910.0
2023-06-16 09:30:00,443.01,443.18,442.26,442.65,2834848.0,431.5048,431.6704,430.7743,431.1542,2834848.0
2023-06-16 09:35:00,442.66,442.67,441.54,441.93,1851722.0,431.1639,431.1737,430.073,430.4529,1851722.0
2023-06-16 09:40:00,441.93,441.99,441.23,441.45,1013694.0,430.4529,430.5113,429.7711,429.9854,1013694.0
2023-06-16 09:45:00,441.46,441.54,440.77,441.25,1071592.0,429.9951,430.073,429.323,429.7906,1071592.0
2023-06-16 09:50:00,441.25,441.47,440.92,440.98,857474.0,429.7906,430.0048,429.4691,429.5276,857474.0
2023-06-16 09:55:00,440.99,441.39,440.99,441.26,921135.0,429.5373,429.9269,429.5373,429.8003,921135.0
2023-06-16 10:00:00,441.3,442.03,441.25,441.8,1434214.0,429.8393,430.5503,429.7906,430.3263,1434214.0
2023-06-16 10:05:00,441.81,441.92,441.37,441.88,915874.0,430.336,430.4432,429.9074,430.4042,915874.0
2023-06-16 10:10:00,441.88,442.18,441.37,441.5,930525.0,430.4042,430.6964,429.9074,430.0341,930525.0
2023-06-16 10:15:00,441.49,441.85,441.27,441.52,753349.0,430.0243,430.375,429.81,430.0535,753349.0
2023-06-16 10:20:00,441.53,442.07,441.38,441.97,880996.0,430.0633,430.5893,429.9172,430.4919,880996.0
2023-06-16 10:25:00,441.97,442.43,441.65,442.4,683649.0,430.4919,430.9399,430.1802,430.9107,683649.0
2023-06-16 10:30:00,442.4,442.4,442.0,442.28,859328.0,430.9107,430.9107,430.5211,430.7938,859328.0
2023-06-16 10:35:00,442.28,442.3,441.72,441.91,829289.0,430.7938,430.8133,430.2483,430.4334,829289.0
2023-06-16 10:40:00,441.91,441.94,441.15,441.18,1047566.0,430.4334,430.4626,429.6931,429.7224,1047566.0
2023-06-16 10:45:00,441.19,441.37,440.92,441.19,818920.0,429.7321,429.9074,429.4691,429.7321,818920.0
2023-06-16 10:50:00,441.19,441.55,441.14,441.52,553389.0,429.7321,430.0828,429.6834,430.0535,553389.0
2023-06-16 10:55:00,441.53,441.83,441.43,441.53,608762.0,430.0633,430.3555,429.9659,430.0633,608762.0
2023-06-16 11:00:00,441.54,441.57,441.09,441.35,604491.0,430.073,430.1022,429.6347,429.888,604491.0
2023-06-16 11:05:00,441.36,441.71,441.0,441.62,588379.0,429.8977,430.2386,429.547,430.1509,588379.0
2023-06-16 11:10:00,441.62,442.0,441.56,441.92,548607.0,430.1509,430.5211,430.0925,430.4432,548607.0
2023-06-16 11:15:00,441.92,441.93,441.38,441.4,526836.0,430.4432,430.4529,429.9172,429.9367,526836.0
2023-06-16 11:20:00,441.42,441.56,440.83,440.97,821426.0,429.9561,430.0925,429.3815,429.5178,821426.0
2023-06-16 11:25:00,440.97,441.19,440.33,440.79,1149088.0,429.5178,429.7321,428.8944,429.3425,1149088.0
2023-06-16 11:30:00,440.77,441.07,440.69,440.86,781997.0,429.323,429.6152,429.2451,429.4107,781997.0
2023-06-16 11:35:00,440.86,440.93,440.52,440.59,729458.0,429.4107,429.4789,429.0795,429.1477,729458.0
2023-06-16 11:40:00,440.59,441.06,440.53,440.94,665449.0,429.1477,429.6055,429.0892,429.4886,665449.0
2023-06-16 11:45:00,440.94,441.14,440.5,440.62,583390.0,429.4886,429.6834,429.06,429.1769,583390.0
2023-06-16 11:50:00,440.6,440.96,440.42,440.94,655583.0,429.1574,429.5081,428.9821,429.4886,655583.0
2023-06-16 11:55:00,440.94,441.26,440.88,441.24,694683.0,429.4886,429.8003,429.4302,429.7808,694683.0
2023-06-16 12:00:00,441.25,441.33,441.07,441.27,577475.0,429.7906,429.8685,429.6152,429.81,577475.0
2023-06-16 12:05:00,441.28,441.41,440.98,441.09,378135.0,429.8198,429.9464,429.5276,429.6347,378135.0
2023-06-16 12:10:00,441.11,441.3,440.99,441.0,456470.0,429.6542,429.8393,429.5373,429.547,456470.0
2023-06-16 12:15:00,441.01,441.44,440.97,441.42,555974.0,429.5568,429.9756,429.5178,429.9561,555974.0
2023-06-16 12:20:00,441.42,441.64,441.34,441.62,544696.0,429.9561,430.1704,429.8782,430.1509,544696.0
2023-06-16 12:25:00,441.63,441.79,441.57,441.75,554317.0,430.1607,430.3165,430.1022,430.2776,554317.0
2023-06-16 12:30:00,441.75,442.01,441.68,442.0,797031.0,430.2776,430.5308,430.2094,430.5211,797031.0
2023-06-16 12:35:00,442.0,442.01,441.65,441.84,478785.0,430.5211,430.5308,430.1802,430.3652,478785.0
2023-06-16 12:40:00,441.84,441.93,441.68,441.76,420641.0,430.3652,430.4529,430.2094,430.2873,420641.0
2023-06-16 12:45:00,441.77,442.09,441.69,442.06,481462.0,430.297,430.6087,430.2191,430.5795,481462.0
2023-06-16 12:50:00,442.04,442.38,442.01,442.27,735363.0,430.56,430.8912,430.5308,430.7841,735363.0
2023-06-16 12:55:00,442.28,442.35,442.13,442.15,459503.0,430.7938,430.862,430.6477,430.6672,459503.0
2023-06-16 13:00:00,442.15,442.24,441.98,442.11,350114.0,430.6672,430.7548,430.5016,430.6282,350114.0
2023-06-16 13:05:00,442.11,442.24,441.7,441.72,462269.0,430.6282,430.7548,430.2289,430.2483,462269.0
2023-06-16 13:10:00,441.72,441.72,441.42,441.65,459594.0,430.2483,430.2483,429.9561,430.1802,459594.0
2023-06-16 13:15:00,441.65,441.76,441.58,441.69,377764.0,430.1802,430.2873,430.112,430.2191,377764.0
2023-06-16 13:20:00,441.68,441.77,441.41,441.7,272978.0,430.2094,430.297,429.9464,430.2289,272978.0
2023-06-16 13:25:00,441.7,441.82,441.35,441.45,374146.0,430.2289,430.3457,429.888,429.9854,374146.0
2023-06-16 13:30:00,441.45,441.53,441.22,441.3,477208.0,429.9854,430.0633,429.7613,429.8393,477208.0
2023-06-16 13:35:00,441.3,441.36,441.03,441.27,462740.0,429.8393,429.8977,429.5763,429.81,462740.0
2023-06-16 13:40:00,441.28,441.32,441.06,441.28,585237.0,429.8198,429.8587,429.6055,429.8198,585237.0
2023-06-16 13:45:00,441.28,441.39,440.92,441.05,609253.0,429.8198,429.9269,429.4691,429.5957,609253.0
2023-06-16 13:50:00,441.04,441.39,440.97,441.38,389603.0,429.586,429.9269,429.5178,429.9172,389603.0
2023-06-16 13:55:00,441.38,441.4,441.15,441.32,396256.0,429.9172,429.9367,429.6931,429.8587,396256.0
2023-06-16 14:00:00,441.33,441.43,440.84,440.93,486685.0,429.8685,429.9659,429.3912,429.4789,486685.0
2023-06-16 14:05:00,440.92,441.14,440.88,441.12,416423.0,429.4691,429.6834,429.4302,429.6639,416423.0
2023-06-16 14:10:00,441.12,441.25,440.86,440.92,503971.0,429.6639,429.7906,429.4107,429.4691,503971.0
2023-06-16 14:15:00,440.91,441.1,440.84,440.98,506159.0,429.4594,429.6444,429.3912,429.5276,506159.0
2023-06-16 14:20:00,440.97,441.01,440.78,440.97,390482.0,429.5178,429.5568,429.3328,429.5178,390482.0
2023-06-16 14:25:00,440.96,441.08,440.88,441.03,375801.0,429.5081,429.625,429.4302,429.5763,375801.0
2023-06-16 14:30:00,441.03,441.04,440.37,440.54,662467.0,429.5763,429.586,428.9334,429.099,662467.0
2023-06-16 14:35:00,440.54,440.88,440.52,440.78,396696.0,429.099,429.4302,429.0795,429.3328,396696.0
2023-06-16 14:40:00,440.79,440.82,440.51,440.58,396249.0,429.3425,429.3717,429.0698,429.138,396249.0
2023-06-16 14:45:00,440.58,440.65,440.35,440.44,511907.0,429.138,429.2061,428.9139,429.0016,511907.0
2023-06-16 14:50:00,440.44,440.62,440.31,440.38,522534.0,429.0016,429.1769,428.875,428.9431,522534.0
2023-06-16 14:55:00,440.37,440.48,440.06,440.1,897558.0,428.9334,429.0405,428.6315,428.6704,897558.0
2023-06-16 15:00:00,440.1,440.19,439.64,440.11,1294112.0,428.6704,428.7581,428.2224,428.6802,1294112.0
2023-06-16 15:05:00,440.11,440.19,439.68,439.85,872730.0,428.6802,428.7581,428.2613,428.4269,872730.0
2023-06-16 15:10:00,439.86,439.87,439.39,439.4,759539.0,428.4367,428.4464,427.9789,427.9886,759539.0
2023-06-16 15:15:00,439.4,439.73,439.35,439.69,858647.0,427.9886,428.31,427.9399,428.2711,858647.0
2023-06-16 15:20:00,439.69,440.14,439.69,439.95,840432.0,428.2711,428.7094,428.2711,428.5243,840432.0
2023-06-16 15:25:00,439.95,439.96,439.48,439.57,891418.0,428.5243,428.5341,428.0665,428.1542,891418.0
2023-06-16 15:30:00,439.57,440.24,439.54,440.11,1150732.0,428.1542,428.8068,428.125,428.6802,1150732.0
2023-06-16 15:35:00,440.11,440.35,439.99,440.26,1078104.0,428.6802,428.9139,428.5633,428.8263,1078104.0
2023-06-16 15:40:00,440.26,440.3,439.83,439.9,804434.0,428.8263,428.8652,428.4074,428.4756,804434.0
2023-06-16 15:45:00,439.9,440.29,439.84,440.02,1416856.0,428.4756,428.8555,428.4172,428.5925,1416856.0
2023-06-16 15:50:00,440.03,440.1,439.4,439.44,2034482.0,428.6022,428.6704,427.9886,428.0276,2034482.0
2023-06-16 15:55:00,439.44,439.51,438.97,439.43,5041005.0,428.0276,428.0957,427.5698,428.0178,5041005.0
2023-06-20 09:30:00,437.46,438.08,437.09,438.03,2102097.0,426.099,426.7029,425.7386,426.6542,2102097.0
2023-06-20 09:35:00,438.05,438.17,437.82,438.05,731799.0,426.6737,426.7905,426.4496,426.6737,731799.0
2023-06-20 09:40:00,438.04,438.1,437.31,437.77,1040160.0,426.6639,426.7224,425.9529,426.4009,1040160.0
2023-06-20 09:45:00,437.77,438.07,437.7,438.0,608641.0,426.4009,426.6931,426.3327,426.625,608641.0
2023-06-20 09:50:00,438.01,438.03,437.56,437.59,708851.0,426.6347,426.6542,426.1964,426.2256,708851.0
2023-06-20 09:55:00,437.59,437.69,437.16,437.27,857286.0,426.2256,426.323,425.8068,425.9139,857286.0
2023-06-20 10:00:00,437.28,437.28,436.81,437.14,1285094.0,425.9237,425.9237,425.4659,425.7873,1285094.0
2023-06-20 10:05:00,437.12,437.22,436.85,437.06,709921.0,425.7678,425.8652,425.5048,425.7094,709921.0
2023-06-20 10:10:00,437.06,437.39,436.69,436.75,724651.0,425.7094,426.0308,425.349,425.4074,724651.0
2023-06-20 10:15:00,436.75,436.77,436.06,436.16,1104964.0,425.4074,425.4269,424.7353,424.8327,1104964.0
2023-06-20 10:20:00,436.16,436.18,435.41,435.51,1710221.0,424.8327,424.8522,424.1022,424.1996,1710221.0
2023-06-20 10:25:00,435.51,435.67,435.06,435.28,1335059.0,424.1996,424.3555,423.7613,423.9756,1335059.0
2023-06-20 10:30:00,435.3,435.63,435.03,435.47,1522579.0,423.9951,424.3165,423.7321,424.1607,1522579.0
2023-06-20 10:35:00,435.48,435.56,435.23,435.39,707362.0,424.1704,424.2483,423.9269,424.0827,707362.0
2023-06-20 10:40:00,435.4,435.92,435.37,435.84,778464.0,424.0925,424.599,424.0633,424.5211,778464.0
2023-06-20 10:45:00,435.85,436.02,435.78,435.94,570138.0,424.5308,424.6964,424.4626,424.6185,570138.0
2023-06-20 10:50:00,435.95,436.0,435.48,435.59,697639.0,424.6282,424.6769,424.1704,424.2775,697639.0
2023-06-20 10:55:00,435.6,435.88,435.42,435.76,601846.0,424.2873,424.56,424.112,424.4431,601846.0
2023-06-20 11:00:00,435.77,436.31,435.77,436.09,720596.0,424.4529,424.9788,424.4529,424.7646,720596.0
2023-06-20 11:05:00,436.09,436.37,435.96,436.01,550844.0,424.7646,425.0373,424.6379,424.6866,550844.0
2023-06-20 11:10:00,436.02,436.08,435.77,435.9,439035.0,424.6964,424.7548,424.4529,424.5795,439035.0
2023-06-20 11:15:00,435.89,435.99,435.75,435.88,473980.0,424.5698,424.6672,424.4334,424.56,473980.0
2023-06-20 11:20:00,435.88,435.96,435.7,435.75,397574.0,424.56,424.6379,424.3847,424.4334,397574.0
2023-06-20 11:25:00,435.75,435.97,435.69,435.88,352397.0,424.4334,424.6477,424.3749,424.56,352397.0
2023-06-20 11:30:00,435.9,436.25,435.87,436.04,576333.0,424.5795,424.9204,424.5503,424.7159,576333.0
2023-06-20 11:35:00,436.03,436.33,436.02,436.3,436851.0,424.7061,424.9983,424.6964,424.9691,436851.0
2023-06-20 11:40:00,436.3,436.39,435.99,435.99,447923.0,424.9691,425.0568,424.6672,424.6672,447923.0
2023-06-20 11:45:00,435.99,436.42,435.94,436.37,411303.0,424.6672,425.086,424.6185,425.0373,411303.0
2023-06-20 11:50:00,436.37,436.42,436.14,436.21,321787.0,425.0373,425.086,424.8133,424.8814,321787.0
2023-06-20 11:55:00,436.21,436.39,436.05,436.06,456719.0,424.8814,425.0568,424.7256,424.7353,456719.0
2023-06-20 12:00:00,436.06,436.2,435.93,436.0,435034.0,424.7353,424.8717,424.6087,424.6769,435034.0
2023-06-20 12:05:00,436.0,436.24,435.85,436.0,399987.0,424.6769,424.9107,424.5308,424.6769,399987.0
2023-06-20 12:10:00,436.01,436.56,435.98,436.35,372855.0,424.6866,425.2224,424.6574,425.0178,372855.0
2023-06-20 12:15:00,436.36,436.54,436.29,436.48,410264.0,425.0275,425.2029,424.9594,425.1444,410264.0
2023-06-20 12:20:00,436.48,437.0,436.46,436.94,547750.0,425.1444,425.6509,425.1249,425.5925,547750.0
2023-06-20 12:25:00,436.95,437.36,436.92,437.2,758667.0,425.6022,426.0016,425.573,425.8457,758667.0
2023-06-20 12:30:00,437.2,437.33,437.06,437.32,937535.0,425.8457,425.9724,425.7094,425.9626,937535.0
2023-06-20 12:35:00,437.32,437.69,437.29,437.44,821993.0,425.9626,426.323,425.9334,426.0795,821993.0
2023-06-20 12:40:00,437.44,437.9,437.44,437.7,765363.0,426.0795,426.5276,426.0795,426.3327,765363.0
2023-06-20 12:45:00,437.72,437.95,437.61,437.87,610254.0,426.3522,426.5763,426.2451,426.4983,610254.0
2023-06-20 12:50:00,437.87,437.98,437.7,437.72,562822.0,426.4983,426.6055,426.3327,426.3522,562822.0
2023-06-20 12:55:00,437.71,437.89,437.6,437.83,574667.0,426.3425,426.5178,426.2353,426.4594,574667.0
2023-06-20 13:00:00,437.83,437.92,437.67,437.74,404161.0,426.4594,426.547,426.3035,426.3717,404161.0
2023-06-20 13:05:00,437.73,437.79,437.4,437.65,615696.0,426.362,426.4204,426.0405,426.284,615696.0
2023-06-20 13:10:00,437.65,437.9,437.49,437.78,367266.0,426.284,426.5276,426.1282,426.4107,367266.0
2023-06-20 13:15:00,437.78,437.99,437.78,437.97,454297.0,426.4107,426.6152,426.4107,426.5957,454297.0
2023-06-20 13:20:00,437.98,438.37,437.92,438.21,747602.0,426.6055,426.9853,426.547,426.8295,747602.0
2023-06-20 13:25:00,438.21,438.24,437.94,438.06,603234.0,426.8295,426.8587,426.5665,426.6834,603234.0
2023-06-20 13:30:00,438.06,438.24,438.0,438.12,457681.0,426.6834,426.8587,426.625,426.7418,457681.0
2023-06-20 13:35:00,438.13,438.14,437.77,437.84,384591.0,426.7516,426.7613,426.4009,426.4691,384591.0
2023-06-20 13:40:00,437.84,438.06,437.83,437.95,276556.0,426.4691,426.6834,426.4594,426.5763,276556.0
2023-06-20 13:45:00,437.95,438.13,437.85,438.05,283113.0,426.5763,426.7516,426.4789,426.6737,283113.0
2023-06-20 13:50:00,438.05,438.07,437.67,437.69,394650.0,426.6737,426.6931,426.3035,426.323,394650.0
2023-06-20 13:55:00,437.69,437.77,437.3,437.44,609040.0,426.323,426.4009,425.9431,426.0795,609040.0
2023-06-20 14:00:00,437.44,437.68,437.34,437.6,395363.0,426.0795,426.3133,425.9821,426.2353,395363.0
2023-06-20 14:05:00,437.6,437.63,437.37,437.38,344958.0,426.2353,426.2646,426.0113,426.0211,344958.0
2023-06-20 14:10:00,437.39,437.53,437.33,437.46,316207.0,426.0308,426.1672,425.9724,426.099,316207.0
2023-06-20 14:15:00,437.46,437.74,437.46,437.7,441400.0,426.099,426.3717,426.099,426.3327,441400.0
2023-06-20 14:20:00,437.7,437.98,437.68,437.85,401282.0,426.3327,426.6055,426.3133,426.4789,401282.0
2023-06-20 14:25:00,437.85,438.02,437.79,437.99,284449.0,426.4789,426.6444,426.4204,426.6152,284449.0
2023-06-20 14:30:00,438.0,438.03,437.7,437.75,296898.0,426.625,426.6542,426.3327,426.3814,296898.0
2023-06-20 14:35:00,437.76,437.83,437.52,437.66,442412.0,426.3912,426.4594,426.1574,426.2938,442412.0
2023-06-20 14:40:00,437.67,437.67,437.3,437.42,480593.0,426.3035,426.3035,425.9431,426.06,480593.0
2023-06-20 14:45:00,437.42,437.58,437.22,437.56,363447.0,426.06,426.2159,425.8652,426.1964,363447.0
2023-06-20 14:50:00,437.55,437.66,437.39,437.48,240662.0,426.1866,426.2938,426.0308,426.1185,240662.0
2023-06-20 14:55:00,437.49,437.67,437.46,437.58,203545.0,426.1282,426.3035,426.099,426.2159,203545.0
2023-06-20 15:00:00,437.6,437.74,437.34,437.42,376804.0,426.2353,426.3717,425.9821,426.06,376804.0
2023-06-20 15:05:00,437.41,437.54,437.24,437.51,298269.0,426.0503,426.1769,425.8847,426.1477,298269.0
2023-06-20 15:10:00,437.51,437.59,437.28,437.49,432315.0,426.1477,426.2256,425.9237,426.1282,432315.0
2023-06-20 15:15:00,437.49,437.49,437.19,437.26,450019.0,426.1282,426.1282,425.836,425.9042,450019.0
2023-06-20 15:20:00,437.25,437.43,437.17,437.39,475934.0,425.8944,426.0698,425.8165,426.0308,475934.0
2023-06-20 15:25:00,437.39,437.52,437.22,437.45,482511.0,426.0308,426.1574,425.8652,426.0892,482511.0
2023-06-20 15:30:00,437.46,437.55,437.12,437.19,645192.0,426.099,426.1866,425.7678,425.836,645192.0
2023-06-20 15:35:00,437.18,437.37,437.1,437.31,548231.0,425.8263,426.0113,425.7483,425.9529,548231.0
2023-06-20 15:40:00,437.3,437.6,437.19,437.6,716716.0,425.9431,426.2353,425.836,426.2353,716716.0
2023-06-20 15:45:00,437.59,437.71,437.44,437.69,1070981.0,426.2256,426.3425,426.0795,426.323,1070981.0
2023-06-20 15:50:00,437.68,438.0,437.37,437.46,1606977.0,426.3133,426.625,426.0113,426.099,1606977.0
2023-06-20 15:55:00,437.46,437.53,437.2,437.22,5392573.0,426.099,426.1672,425.8457,425.8652,5392573.0
2023-06-21 09:30:00,436.19,436.28,435.47,435.57,1307025.0,424.862,424.9496,424.1607,424.2581,1307025.0
2023-06-21 09:35:00,435.56,435.84,435.38,435.49,703879.0,424.2483,424.5211,424.073,424.1801,703879.0
2023-06-21 09:40:00,435.5,435.67,435.22,435.41,759681.0,424.1899,424.3555,423.9172,424.1022,759681.0
2023-06-21 09:45:00,435.41,435.91,435.32,435.52,628790.0,424.1022,424.5892,424.0146,424.2094,628790.0
2023-06-21 09:50:00,435.53,435.56,435.18,435.3,624992.0,424.2191,424.2483,423.8782,423.9951,624992.0
2023-06-21 09:55:00,435.28,435.41,434.84,435.24,823252.0,423.9756,424.1022,423.547,423.9366,823252.0
2023-06-21 10:00:00,435.23,435.39,434.46,434.74,1044505.0,423.9269,424.0827,423.1769,423.4496,1044505.0
2023-06-21 10:05:00,434.74,435.05,434.38,434.69,882543.0,423.4496,423.7516,423.099,423.4009,882543.0
2023-06-21 10:10:00,434.69,435.28,434.66,435.28,688707.0,423.4009,423.9756,423.3717,423.9756,688707.0
2023-06-21 10:15:00,435.27,435.82,435.16,435.24,923779.0,423.9659,424.5016,423.8587,423.9366,923779.0
2023-06-21 10:20:00,435.23,435.51,435.11,435.28,626379.0,423.9269,424.1996,423.81,423.9756,626379.0
2023-06-21 10:25:00,435.27,435.48,435.05,435.34,721873.0,423.9659,424.1704,423.7516,424.034,721873.0
2023-06-21 10:30:00,435.35,435.65,435.18,435.46,697417.0,424.0438,424.336,423.8782,424.1509,697417.0
2023-06-21 10:35:00,435.44,435.64,435.18,435.55,393382.0,424.1314,424.3262,423.8782,424.2386,393382.0
2023-06-21 10:40:00,435.56,435.68,434.92,434.97,629407.0,424.2483,424.3652,423.6249,423.6736,629407.0
2023-06-21 10:45:00,434.97,435.06,434.59,434.65,692628.0,423.6736,423.7613,423.3035,423.362,692628.0
2023-06-21 10:50:00,434.66,434.95,434.33,434.88,1006660.0,423.3717,423.6542,423.0503,423.586,1006660.0
2023-06-21 10:55:00,434.88,435.32,434.79,435.26,686152.0,423.586,424.0146,423.4983,423.9561,686152.0
2023-06-21 11:00:00,435.27,435.52,434.96,435.05,607164.0,423.9659,424.2094,423.6639,423.7516,607164.0
2023-06-21 11:05:00,435.05,435.15,434.45,434.63,709959.0,423.7516,423.849,423.1672,423.3425,709959.0
2023-06-21 11:10:00,434.62,434.85,434.5,434.71,778393.0,423.3327,423.5568,423.2159,423.4204,778393.0
2023-06-21 11:15:00,434.72,434.77,434.45,434.45,568381.0,423.4301,423.4788,423.1672,423.1672,568381.0
2023-06-21 11:20:00,434.46,435.07,434.41,434.83,722200.0,423.1769,423.771,423.1282,423.5373,722200.0
2023-06-21 11:25:00,434.83,435.35,434.82,435.32,598528.0,423.5373,424.0438,423.5275,424.0146,598528.0
2023-06-21 11:30:00,435.33,435.41,435.13,435.25,426724.0,424.0243,424.1022,423.8295,423.9464,426724.0
2023-06-21 11:35:00,435.24,435.88,435.24,435.75,611222.0,423.9366,424.56,423.9366,424.4334,611222.0
2023-06-21 11:40:00,435.75,436.02,435.53,435.53,656511.0,424.4334,424.6964,424.2191,424.2191,656511.0
2023-06-21 11:45:00,435.53,435.78,435.51,435.65,304752.0,424.2191,424.4626,424.1996,424.336,304752.0
2023-06-21 11:50:00,435.63,435.66,435.2,435.21,524421.0,424.3165,424.3457,423.8977,423.9074,524421.0
2023-06-21 11:55:00,435.21,435.41,435.08,435.12,459240.0,423.9074,424.1022,423.7808,423.8197,459240.0
2023-06-21 12:00:00,435.11,435.47,435.05,435.43,645904.0,423.81,424.1607,423.7516,424.1217,645904.0
2023-06-21 12:05:00,435.46,435.78,435.31,435.64,535890.0,424.1509,424.4626,424.0048,424.3262,535890.0
2023-06-21 12:10:00,435.64,435.71,435.44,435.68,333057.0,424.3262,424.3944,424.1314,424.3652,333057.0
2023-06-21 12:15:00,435.66,436.21,435.64,435.89,801898.0,424.3457,424.8814,424.3262,424.5698,801898.0
2023-06-21 12:20:00,435.89,436.02,435.67,435.83,452924.0,424.5698,424.6964,424.3555,424.5113,452924.0
2023-06-21 12:25:00,435.84,435.88,435.58,435.88,307616.0,424.5211,424.56,424.2678,424.56,307616.0
2023-06-21 12:30:00,435.89,436.17,435.83,435.88,594407.0,424.5698,424.8425,424.5113,424.56,594407.0
2023-06-21 12:35:00,435.87,435.91,435.65,435.89,411405.0,424.5503,424.5892,424.336,424.5698,411405.0
2023-06-21 12:40:00,435.89,436.03,435.65,435.73,346784.0,424.5698,424.7061,424.336,424.4139,346784.0
2023-06-21 12:45:00,435.73,435.73,435.31,435.31,515797.0,424.4139,424.4139,424.0048,424.0048,515797.0
2023-06-21 12:50:00,435.33,435.67,435.33,435.44,305957.0,424.0243,424.3555,424.0243,424.1314,305957.0
2023-06-21 12:55:00,435.42,435.5,435.16,435.31,545970.0,424.112,424.1899,423.8587,424.0048,545970.0
2023-06-21 13:00:00,435.33,435.34,434.87,435.31,732718.0,424.0243,424.034,423.5762,424.0048,732718.0
2023-06-21 13:05:00,435.31,435.52,435.17,435.52,383115.0,424.0048,424.2094,423.8685,424.2094,383115.0
2023-06-21 13:10:00,435.53,435.64,435.2,435.24,339826.0,424.2191,424.3262,423.8977,423.9366,339826.0
2023-06-21 13:15:00,435.24,435.43,435.15,435.27,406444.0,423.9366,424.1217,423.849,423.9659,406444.0
2023-06-21 13:20:00,435.28,435.28,434.97,435.0,450779.0,423.9756,423.9756,423.6736,423.7029,450779.0
2023-06-21 13:25:00,434.99,435.29,434.9,435.11,400134.0,423.6931,423.9853,423.6055,423.81,400134.0
2023-06-21 13:30:00,435.11,435.32,435.01,435.22,346603.0,423.81,424.0146,423.7126,423.9172,346603.0
2023-06-21 13:35:00,435.23,435.47,435.14,435.45,326885.0,423.9269,424.1607,423.8392,424.1412,326885.0
2023-06-21 13:40:00,435.45,435.52,435.17,435.3,386128.0,424.1412,424.2094,423.8685,423.9951,386128.0
2023-06-21 13:45:00,435.3,435.65,435.29,435.52,298019.0,423.9951,424.336,423.9853,424.2094,298019.0
2023-06-21 13:50:00,435.52,435.77,435.45,435.69,394898.0,424.2094,424.4529,424.1412,424.3749,394898.0
2023-06-21 13:55:00,435.68,435.89,435.56,435.88,347991.0,424.3652,424.5698,424.2483,424.56,347991.0
2023-06-21 14:00:00,435.88,435.93,435.76,435.83,305769.0,424.56,424.6087,424.4431,424.5113,305769.0
2023-06-21 14:05:00,435.83,436.02,435.77,435.8,534283.0,424.5113,424.6964,424.4529,424.4821,534283.0
2023-06-21 14:10:00,435.78,436.09,435.75,436.09,494235.0,424.4626,424.7646,424.4334,424.7646,494235.0
2023-06-21 14:15:00,436.09,436.47,436.07,436.4,748218.0,424.7646,425.1347,424.7451,425.0665,748218.0
2023-06-21 14:20:00,436.43,436.67,436.38,436.61,1071053.0,425.0957,425.3295,425.047,425.2711,1071053.0
2023-06-21 14:25:00,436.64,436.7,436.42,436.68,588286.0,425.3003,425.3587,425.086,425.3392,588286.0
2023-06-21 14:30:00,436.67,436.99,436.64,436.85,818717.0,425.3295,425.6412,425.3003,425.5048,818717.0
2023-06-21 14:35:00,436.86,436.88,436.52,436.65,570346.0,425.5146,425.534,425.1834,425.31,570346.0
2023-06-21 14:40:00,436.65,436.71,436.41,436.59,512869.0,425.31,425.3685,425.0762,425.2516,512869.0
2023-06-21 14:45:00,436.58,436.63,436.3,436.35,394139.0,425.2418,425.2905,424.9691,425.0178,394139.0
2023-06-21 14:50:00,436.34,436.81,436.32,436.67,513961.0,425.0081,425.4659,424.9886,425.3295,513961.0
2023-06-21 14:55:00,436.66,436.66,436.36,436.52,338961.0,425.3198,425.3198,425.0275,425.1834,338961.0
2023-06-21 15:00:00,436.52,436.52,435.96,436.0,759972.0,425.1834,425.1834,424.6379,424.6769,759972.0
2023-06-21 15:05:00,436.0,436.16,435.8,436.07,585684.0,424.6769,424.8327,424.4821,424.7451,585684.0
2023-06-21 15:10:00,436.06,436.31,435.96,436.25,446347.0,424.7353,424.9788,424.6379,424.9204,446347.0
2023-06-21 15:15:00,436.26,436.38,436.13,436.29,490369.0,424.9301,425.047,424.8035,424.9594,490369.0
2023-06-21 15:20:00,436.28,436.29,435.86,435.9,654883.0,424.9496,424.9594,424.5405,424.5795,654883.0
2023-06-21 15:25:00,435.9,435.97,435.71,435.72,628169.0,424.5795,424.6477,424.3944,424.4042,628169.0
2023-06-21 15:30:00,435.72,435.82,435.11,435.16,1255488.0,424.4042,424.5016,423.81,423.8587,1255488.0
2023-06-21 15:35:00,435.17,435.28,434.68,435.03,1644530.0,423.8685,423.9756,423.3912,423.7321,1644530.0
2023-06-21 15:40:00,435.04,435.39,434.92,435.29,1059631.0,423.7418,424.0827,423.6249,423.9853,1059631.0
2023-06-21 15:45:00,435.31,435.52,435.19,435.46,953423.0,424.0048,424.2094,423.8879,424.1509,953423.0
2023-06-21 15:50:00,435.46,435.68,435.29,435.35,1926745.0,424.1509,424.3652,423.9853,424.0438,1926745.0
2023-06-21 15:55:00,435.36,435.38,434.62,434.93,4873429.0,424.0535,424.073,423.3327,423.6347,4873429.0
2023-06-22 09:30:00,433.95,434.06,433.67,433.73,1750595.0,422.6801,422.7873,422.4074,422.4658,1750595.0
2023-06-22 09:35:00,433.72,434.25,433.62,433.86,1038269.0,422.4561,422.9723,422.3587,422.5925,1038269.0
2023-06-22 09:40:00,433.89,434.32,433.6,434.29,878427.0,422.6217,423.0405,422.3392,423.0113,878427.0
2023-06-22 09:45:00,434.28,434.33,434.03,434.25,701722.0,423.0016,423.0503,422.7581,422.9723,701722.0
2023-06-22 09:50:00,434.25,434.7,434.22,434.65,623176.0,422.9723,423.4107,422.9431,423.362,623176.0
2023-06-22 09:55:00,434.65,435.09,434.63,434.75,733473.0,423.362,423.7905,423.3425,423.4594,733473.0
2023-06-22 10:00:00,434.79,434.99,434.58,434.97,510491.0,423.4983,423.6931,423.2938,423.6736,510491.0
2023-06-22 10:05:00,434.96,435.03,434.51,434.75,563380.0,423.6639,423.7321,423.2256,423.4594,563380.0
2023-06-22 10:10:00,434.75,435.77,434.73,435.72,1037986.0,423.4594,424.4529,423.4399,424.4042,1037986.0
2023-06-22 10:15:00,435.74,436.02,435.56,435.69,889258.0,424.4236,424.6964,424.2483,424.3749,889258.0
2023-06-22 10:20:00,435.64,435.73,435.32,435.41,593144.0,424.3262,424.4139,424.0146,424.1022,593144.0
2023-06-22 10:25:00,435.42,435.65,435.21,435.58,718382.0,424.112,424.336,423.9074,424.2678,718382.0
2023-06-22 10:30:00,435.59,435.85,435.4,435.59,762607.0,424.2775,424.5308,424.0925,424.2775,762607.0
2023-06-22 10:35:00,435.58,435.7,435.0,435.05,672803.0,424.2678,424.3847,423.7029,423.7516,672803.0
2023-06-22 10:40:00,435.04,435.11,434.03,434.48,1299766.0,423.7418,423.81,422.7581,423.1964,1299766.0
2023-06-22 10:45:00,434.45,434.67,434.11,434.65,643071.0,423.1672,423.3814,422.836,423.362,643071.0
2023-06-22 10:50:00,434.62,434.82,434.28,434.32,535527.0,423.3327,423.5275,423.0016,423.0405,535527.0
2023-06-22 10:55:00,434.31,434.59,434.16,434.53,328137.0,423.0308,423.3035,422.8847,423.2451,328137.0
2023-06-22 11:00:00,434.52,435.03,434.48,434.96,443898.0,423.2353,423.7321,423.1964,423.6639,443898.0
2023-06-22 11:05:00,434.97,435.4,434.95,435.06,479738.0,423.6736,424.0925,423.6542,423.7613,479738.0
2023-06-22 11:10:00,435.06,435.13,434.71,434.9,478434.0,423.7613,423.8295,423.4204,423.6055,478434.0
2023-06-22 11:15:00,434.89,435.27,434.74,435.09,473074.0,423.5957,423.9659,423.4496,423.7905,473074.0
2023-06-22 11:20:00,435.1,435.33,434.7,434.93,447468.0,423.8003,424.0243,423.4107,423.6347,447468.0
2023-06-22 11:25:00,434.93,435.09,434.72,434.86,372044.0,423.6347,423.7905,423.4301,423.5665,372044.0
2023-06-22 11:30:00,434.84,435.2,434.74,435.05,367997.0,423.547,423.8977,423.4496,423.7516,367997.0
2023-06-22 11:35:00,435.04,435.48,434.99,435.28,360227.0,423.7418,424.1704,423.6931,423.9756,360227.0
2023-06-22 11:40:00,435.26,435.83,435.25,435.73,519069.0,423.9561,424.5113,423.9464,424.4139,519069.0
2023-06-22 11:45:00,435.73,435.83,435.6,435.71,517992.0,424.4139,424.5113,424.2873,424.3944,517992.0
2023-06-22 11:50:00,435.71,435.82,435.41,435.42,337045.0,424.3944,424.5016,424.1022,424.112,337045.0
2023-06-22 11:55:00,435.43,435.59,435.35,435.57,359615.0,424.1217,424.2775,424.0438,424.2581,359615.0
2023-06-22 12:00:00,435.58,435.59,435.0,435.17,437507.0,424.2678,424.2775,423.7029,423.8685,437507.0
2023-06-22 12:05:00,435.18,435.21,434.95,435.13,400814.0,423.8782,423.9074,423.6542,423.8295,400814.0
2023-06-22 12:10:00,435.14,435.22,434.94,435.05,351064.0,423.8392,423.9172,423.6444,423.7516,351064.0
2023-06-22 12:15:00,435.08,435.33,434.97,435.0,451304.0,423.7808,424.0243,423.6736,423.7029,451304.0
2023-06-22 12:20:00,435.0,435.47,434.88,435.46,419095.0,423.7029,424.1607,423.586,424.1509,419095.0
2023-06-22 12:25:00,435.46,435.46,435.0,435.24,229016.0,424.1509,424.1509,423.7029,423.9366,229016.0
2023-06-22 12:30:00,435.26,435.47,435.16,435.43,169949.0,423.9561,424.1607,423.8587,424.1217,169949.0
2023-06-22 12:35:00,435.44,435.67,435.31,435.36,430519.0,424.1314,424.3555,424.0048,424.0535,430519.0
2023-06-22 12:40:00,435.36,435.51,435.22,435.29,388625.0,424.0535,424.1996,423.9172,423.9853,388625.0
2023-06-22 12:45:00,435.29,435.45,435.14,435.23,297564.0,423.9853,424.1412,423.8392,423.9269,297564.0
2023-06-22 12:50:00,435.23,435.25,435.01,435.03,297778.0,423.9269,423.9464,423.7126,423.7321,297778.0
2023-06-22 12:55:00,435.04,435.31,435.02,435.24,520635.0,423.7418,424.0048,423.7223,423.9366,520635.0
2023-06-22 13:00:00,435.24,435.26,434.43,434.5,704324.0,423.9366,423.9561,423.1477,423.2159,704324.0
2023-06-22 13:05:00,434.5,434.92,434.41,434.65,568420.0,423.2159,423.6249,423.1282,423.362,568420.0
2023-06-22 13:10:00,434.66,434.83,434.57,434.73,272876.0,423.3717,423.5373,423.284,423.4399,272876.0
2023-06-22 13:15:00,434.72,434.9,434.54,434.88,289587.0,423.4301,423.6055,423.2548,423.586,289587.0
2023-06-22 13:20:00,434.88,434.98,434.75,434.95,234605.0,423.586,423.6834,423.4594,423.6542,234605.0
2023-06-22 13:25:00,434.95,435.08,434.89,435.01,288506.0,423.6542,423.7808,423.5957,423.7126,288506.0
2023-06-22 13:30:00,435.02,435.18,434.91,434.99,385717.0,423.7223,423.8782,423.6152,423.6931,385717.0
2023-06-22 13:35:00,435.0,435.14,434.81,435.11,317395.0,423.7029,423.8392,423.5178,423.81,317395.0
2023-06-22 13:40:00,435.12,435.46,435.1,435.45,474228.0,423.8197,424.1509,423.8003,424.1412,474228.0
2023-06-22 13:45:00,435.44,435.53,435.31,435.44,342082.0,424.1314,424.2191,424.0048,424.1314,342082.0
2023-06-22 13:50:00,435.44,435.6,435.37,435.49,310287.0,424.1314,424.2873,424.0633,424.1801,310287.0
2023-06-22 13:55:00,435.48,435.69,435.47,435.66,306938.0,424.1704,424.3749,424.1607,424.3457,306938.0
2023-06-22 14:00:00,435.65,435.84,435.59,435.78,455699.0,424.336,424.5211,424.2775,424.4626,455699.0
2023-06-22 14:05:00,435.78,435.83,435.58,435.58,418388.0,424.4626,424.5113,424.2678,424.2678,418388.0
2023-06-22 14:10:00,435.58,435.78,435.55,435.71,401827.0,424.2678,424.4626,424.2386,424.3944,401827.0
2023-06-22 14:15:00,435.71,435.78,435.48,435.55,363086.0,424.3944,424.4626,424.1704,424.2386,363086.0
2023-06-22 14:20:00,435.55,435.75,435.46,435.74,282003.0,424.2386,424.4334,424.1509,424.4236,282003.0
2023-06-22 14:25:00,435.75,435.99,435.66,435.94,492568.0,424.4334,424.6672,424.3457,424.6185,492568.0
2023-06-22 14:30:00,435.95,436.27,435.69,435.88,1365790.0,424.6282,424.9399,424.3749,424.56,1365790.0
2023-06-22 14:35:00,435.87,436.15,435.73,436.12,323430.0,424.5503,424.823,424.4139,424.7938,323430.0
2023-06-22 14:40:00,436.12,436.17,435.94,436.1,439019.0,424.7938,424.8425,424.6185,424.7743,439019.0
2023-06-22 14:45:00,436.11,436.12,435.8,435.92,323111.0,424.784,424.7938,424.4821,424.599,323111.0
2023-06-22 14:50:00,435.92,436.11,435.88,436.11,322640.0,424.599,424.784,424.56,424.784,322640.0
2023-06-22 14:55:00,436.11,436.45,436.06,436.4,521370.0,424.784,425.1152,424.7353,425.0665,521370.0
2023-06-22 15:00:00,436.4,436.46,436.1,436.15,603002.0,425.0665,425.1249,424.7743,424.823,603002.0
2023-06-22 15:05:00,436.15,436.31,436.03,436.1,493659.0,424.823,424.9788,424.7061,424.7743,493659.0
2023-06-22 15:10:00,436.09,436.26,435.99,436.18,510937.0,424.7646,424.9301,424.6672,424.8522,510937.0
2023-06-22 15:15:00,436.17,436.29,435.91,436.06,341772.0,424.8425,424.9594,424.5892,424.7353,341772.0
2023-06-22 15:20:00,436.06,436.1,435.72,435.88,459927.0,424.7353,424.7743,424.4042,424.56,459927.0
2023-06-22 15:25:00,435.89,435.93,435.54,435.58,413001.0,424.5698,424.6087,424.2288,424.2678,413001.0
2023-06-22 15:30:00,435.58,435.58,435.33,435.49,606168.0,424.2678,424.2678,424.0243,424.1801,606168.0
2023-06-22 15:35:00,435.49,436.02,435.46,436.02,580745.0,424.1801,424.6964,424.1509,424.6964,580745.0
2023-06-22 15:40:00,436.02,436.12,435.88,436.09,549202.0,424.6964,424.7938,424.56,424.7646,549202.0
2023-06-22 15:45:00,436.08,436.22,436.0,436.09,755746.0,424.7548,424.8912,424.6769,424.7646,755746.0
2023-06-22 15:50:00,436.09,436.47,435.95,436.46,1625812.0,424.7646,425.1347,424.6282,425.1249,1625812.0
2023-06-22 15:55:00,436.46,436.62,436.02,436.54,4677018.0,425.1249,425.2808,424.6964,425.2029,4677018.0
2023-06-23 09:30:00,432.93,433.35,432.71,433.35,1760238.0,421.6866,422.0957,421.4723,422.0957,1760238.0
2023-06-23 09:35:00,433.35,433.54,433.01,433.28,1143721.0,422.0957,422.2808,421.7645,422.0275,1143721.0
2023-06-23 09:40:00,433.28,433.51,433.02,433.26,871012.0,422.0275,422.2516,421.7743,422.0081,871012.0
2023-06-23 09:45:00,433.25,433.44,432.77,432.87,944842.0,421.9983,422.1834,421.5308,421.6282,944842.0
2023-06-23 09:50:00,432.86,433.43,432.83,433.26,862294.0,421.6184,422.1736,421.5892,422.0081,862294.0
2023-06-23 09:55:00,433.26,433.59,433.12,433.41,850928.0,422.0081,422.3295,421.8717,422.1542,850928.0
2023-06-23 10:00:00,433.4,433.69,433.16,433.6,816002.0,422.1444,422.4269,421.9107,422.3392,816002.0
2023-06-23 10:05:00,433.61,433.89,433.4,433.8,755761.0,422.349,422.6217,422.1444,422.534,755761.0
2023-06-23 10:10:00,433.77,433.97,433.5,433.55,744115.0,422.5048,422.6996,422.2418,422.2905,744115.0
2023-06-23 10:15:00,433.55,433.97,433.51,433.94,641727.0,422.2905,422.6996,422.2516,422.6704,641727.0
2023-06-23 10:20:00,433.94,433.99,433.45,433.92,630047.0,422.6704,422.7191,422.1931,422.6509,630047.0
2023-06-23 10:25:00,433.92,433.98,433.47,433.67,525792.0,422.6509,422.7094,422.2126,422.4074,525792.0
2023-06-23 10:30:00,433.68,433.93,433.55,433.77,615708.0,422.4171,422.6607,422.2905,422.5048,615708.0
2023-06-23 10:35:00,433.77,434.2,433.55,434.16,483215.0,422.5048,422.9236,422.2905,422.8847,483215.0
2023-06-23 10:40:00,434.16,434.24,433.86,434.12,497870.0,422.8847,422.9626,422.5925,422.8457,497870.0
2023-06-23 10:45:00,434.12,434.15,433.7,433.82,392908.0,422.8457,422.8749,422.4366,422.5535,392908.0
2023-06-23 10:50:00,433.8,433.93,433.29,433.38,716812.0,422.534,422.6607,422.0373,422.1249,716812.0
2023-06-23 10:55:00,433.37,433.58,433.1,433.58,598959.0,422.1152,422.3197,421.8522,422.3197,598959.0
2023-06-23 11:00:00,433.58,433.79,433.4,433.63,448265.0,422.3197,422.5243,422.1444,422.3684,448265.0
2023-06-23 11:05:00,433.63,433.78,433.37,433.49,378171.0,422.3684,422.5146,422.1152,422.2321,378171.0
2023-06-23 11:10:00,433.48,433.56,433.24,433.31,492861.0,422.2223,422.3003,421.9886,422.0568,492861.0
2023-06-23 11:15:00,433.31,433.45,433.19,433.27,495586.0,422.0568,422.1931,421.9399,422.0178,495586.0
2023-06-23 11:20:00,433.26,433.33,433.06,433.14,664249.0,422.0081,422.0762,421.8132,421.8912,664249.0
2023-06-23 11:25:00,433.13,433.18,432.84,433.17,661460.0,421.8814,421.9301,421.599,421.9204,661460.0
2023-06-23 11:30:00,433.16,433.31,433.0,433.16,443911.0,421.9107,422.0568,421.7548,421.9107,443911.0
2023-06-23 11:35:00,433.16,433.61,433.13,433.55,523074.0,421.9107,422.349,421.8814,422.2905,523074.0
2023-06-23 11:40:00,433.56,433.99,433.49,433.81,572968.0,422.3003,422.7191,422.2321,422.5438,572968.0
2023-06-23 11:45:00,433.82,433.97,433.68,433.8,712923.0,422.5535,422.6996,422.4171,422.534,712923.0
2023-06-23 11:50:00,433.81,433.86,433.59,433.73,368268.0,422.5438,422.5925,422.3295,422.4658,368268.0
2023-06-23 11:55:00,433.73,433.88,433.65,433.86,340890.0,422.4658,422.612,422.3879,422.5925,340890.0
2023-06-23 12:00:00,433.86,434.11,433.8,433.81,657261.0,422.5925,422.836,422.534,422.5438,657261.0
2023-06-23 12:05:00,433.82,433.96,433.76,433.94,304426.0,422.5535,422.6899,422.4951,422.6704,304426.0
2023-06-23 12:10:00,433.94,434.08,433.71,433.96,385603.0,422.6704,422.8068,422.4464,422.6899,385603.0
2023-06-23 12:15:00,433.97,434.46,433.92,434.38,739510.0,422.6996,423.1769,422.6509,423.099,739510.0
2023-06-23 12:20:00,434.39,434.48,434.2,434.41,352651.0,423.1087,423.1964,422.9236,423.1282,352651.0
2023-06-23 12:25:00,434.4,434.57,434.35,434.52,631107.0,423.1184,423.284,423.0697,423.2353,631107.0
2023-06-23 12:30:00,434.53,434.83,434.41,434.47,865915.0,423.2451,423.5373,423.1282,423.1866,865915.0
2023-06-23 12:35:00,434.47,434.54,434.27,434.44,416873.0,423.1866,423.2548,422.9918,423.1574,416873.0
2023-06-23 12:40:00,434.43,434.62,434.36,434.52,384860.0,423.1477,423.3327,423.0795,423.2353,384860.0
2023-06-23 12:45:00,434.52,434.67,434.44,434.6,432026.0,423.2353,423.3814,423.1574,423.3133,432026.0
2023-06-23 12:50:00,434.61,434.66,434.28,434.31,385572.0,423.323,423.3717,423.0016,423.0308,385572.0
2023-06-23 12:55:00,434.31,434.58,434.29,434.55,338251.0,423.0308,423.2938,423.0113,423.2646,338251.0
2023-06-23 13:00:00,434.56,434.67,434.31,434.46,302878.0,423.2743,423.3814,423.0308,423.1769,302878.0
2023-06-23 13:05:00,434.45,434.57,434.2,434.56,305380.0,423.1672,423.284,422.9236,423.2743,305380.0
2023-06-23 13:10:00,434.56,434.79,434.5,434.78,313326.0,423.2743,423.4983,423.2159,423.4886,313326.0
2023-06-23 13:15:00,434.78,434.83,434.64,434.69,379998.0,423.4886,423.5373,423.3522,423.4009,379998.0
2023-06-23 13:20:00,434.68,434.9,434.63,434.81,388577.0,423.3912,423.6055,423.3425,423.5178,388577.0
2023-06-23 13:25:00,434.81,434.9,434.69,434.82,333879.0,423.5178,423.6055,423.4009,423.5275,333879.0
2023-06-23 13:30:00,434.82,434.94,434.71,434.79,370926.0,423.5275,423.6444,423.4204,423.4983,370926.0
2023-06-23 13:35:00,434.8,434.99,434.78,434.98,388380.0,423.5081,423.6931,423.4886,423.6834,388380.0
2023-06-23 13:40:00,434.98,435.06,434.67,434.77,424927.0,423.6834,423.7613,423.3814,423.4788,424927.0
2023-06-23 13:45:00,434.78,434.81,434.6,434.68,348771.0,423.4886,423.5178,423.3133,423.3912,348771.0
2023-06-23 13:50:00,434.68,434.86,434.62,434.73,229306.0,423.3912,423.5665,423.3327,423.4399,229306.0
2023-06-23 13:55:00,434.73,434.82,434.58,434.58,258321.0,423.4399,423.5275,423.2938,423.2938,258321.0
2023-06-23 14:00:00,434.58,434.66,434.38,434.44,489373.0,423.2938,423.3717,423.099,423.1574,489373.0
2023-06-23 14:05:00,434.43,434.45,434.18,434.24,532449.0,423.1477,423.1672,422.9042,422.9626,532449.0
2023-06-23 14:10:00,434.23,434.24,433.98,434.09,825850.0,422.9529,422.9626,422.7094,422.8165,825850.0
2023-06-23 14:15:00,434.08,434.23,434.02,434.11,635178.0,422.8068,422.9529,422.7483,422.836,635178.0
2023-06-23 14:20:00,434.12,434.33,434.1,434.25,399849.0,422.8457,423.0503,422.8262,422.9723,399849.0
2023-06-23 14:25:00,434.25,434.26,433.88,434.0,593456.0,422.9723,422.9821,422.612,422.7288,593456.0
2023-06-23 14:30:00,433.99,434.04,433.82,433.98,553054.0,422.7191,422.7678,422.5535,422.7094,553054.0
2023-06-23 14:35:00,433.99,434.03,433.51,433.57,668859.0,422.7191,422.7581,422.2516,422.31,668859.0
2023-06-23 14:40:00,433.56,433.62,433.26,433.33,759044.0,422.3003,422.3587,422.0081,422.0762,759044.0
2023-06-23 14:45:00,433.32,433.33,432.91,433.12,1077607.0,422.0665,422.0762,421.6671,421.8717,1077607.0
2023-06-23 14:50:00,433.12,433.2,432.89,432.95,796931.0,421.8717,421.9496,421.6477,421.7061,796931.0
2023-06-23 14:55:00,432.95,433.16,432.9,432.97,881095.0,421.7061,421.9107,421.6574,421.7256,881095.0
2023-06-23 15:00:00,432.98,432.99,432.47,432.8,1378552.0,421.7353,421.7451,421.2386,421.56,1378552.0
2023-06-23 15:05:00,432.79,433.2,432.73,433.18,899662.0,421.5503,421.9496,421.4918,421.9301,899662.0
2023-06-23 15:10:00,433.17,433.45,433.1,433.27,1144119.0,421.9204,422.1931,421.8522,422.0178,1144119.0
2023-06-23 15:15:00,433.27,433.52,433.22,433.51,796451.0,422.0178,422.2613,421.9691,422.2516,796451.0
2023-06-23 15:20:00,433.51,433.57,433.04,433.16,1023021.0,422.2516,422.31,421.7938,421.9107,1023021.0
2023-06-23 15:25:00,433.16,433.22,433.0,433.13,886502.0,421.9107,421.9691,421.7548,421.8814,886502.0
2023-06-23 15:30:00,433.13,433.43,433.04,433.31,972912.0,421.8814,422.1736,421.7938,422.0568,972912.0
2023-06-23 15:35:00,433.31,433.65,433.29,433.54,802732.0,422.0568,422.3879,422.0373,422.2808,802732.0
2023-06-23 15:40:00,433.54,433.75,433.33,433.69,745090.0,422.2808,422.4853,422.0762,422.4269,745090.0
2023-06-23 15:45:00,433.69,433.77,433.44,433.58,996585.0,422.4269,422.5048,422.1834,422.3197,996585.0
2023-06-23 15:50:00,433.59,433.98,433.04,433.46,2420197.0,422.3295,422.7094,421.7938,422.2029,2420197.0
2023-06-23 15:55:00,433.46,433.84,432.96,433.21,6784300.0,422.2029,422.573,421.7158,421.9594,6784300.0
2023-06-26 09:30:00,432.63,433.39,432.6,433.37,906476.0,421.3944,422.1347,421.3652,422.1152,906476.0
2023-06-26 09:35:00,433.38,433.75,433.37,433.65,841546.0,422.1249,422.4853,422.1152,422.3879,841546.0
2023-06-26 09:40:00,433.65,434.13,433.63,434.09,760682.0,422.3879,422.8555,422.3684,422.8165,760682.0
2023-06-26 09:45:00,434.09,434.41,433.98,434.0,894886.0,422.8165,423.1282,422.7094,422.7288,894886.0
2023-06-26 09:50:00,434.0,434.44,433.85,434.27,611206.0,422.7288,423.1574,422.5827,422.9918,611206.0
2023-06-26 09:55:00,434.26,434.38,434.07,434.27,613896.0,422.9821,423.099,422.797,422.9918,613896.0
2023-06-26 10:00:00,434.27,434.47,434.05,434.19,529109.0,422.9918,423.1866,422.7775,422.9139,529109.0
2023-06-26 10:05:00,434.19,434.61,434.17,434.22,494531.0,422.9139,423.323,422.8944,422.9431,494531.0
2023-06-26 10:10:00,434.21,434.3,433.73,434.3,716042.0,422.9334,423.021,422.4658,423.021,716042.0
2023-06-26 10:15:00,434.28,434.56,434.07,434.1,513136.0,423.0016,423.2743,422.797,422.8262,513136.0
2023-06-26 10:20:00,434.09,434.15,433.76,433.98,602682.0,422.8165,422.8749,422.4951,422.7094,602682.0
2023-06-26 10:25:00,433.99,434.15,433.74,433.98,438739.0,422.7191,422.8749,422.4756,422.7094,438739.0
2023-06-26 10:30:00,433.99,434.01,433.2,433.44,687635.0,422.7191,422.7386,421.9496,422.1834,687635.0
2023-06-26 10:35:00,433.42,433.52,432.86,432.89,857053.0,422.1639,422.2613,421.6184,421.6477,857053.0
2023-06-26 10:40:00,432.89,433.05,432.28,433.0,1437304.0,421.6477,421.8035,421.0535,421.7548,1437304.0
2023-06-26 10:45:00,433.0,433.5,432.92,433.5,629068.0,421.7548,422.2418,421.6769,422.2418,629068.0
2023-06-26 10:50:00,433.48,433.73,433.3,433.47,666119.0,422.2223,422.4658,422.047,422.2126,666119.0
2023-06-26 10:55:00,433.47,433.5,433.22,433.5,411433.0,422.2126,422.2418,421.9691,422.2418,411433.0
2023-06-26 11:00:00,433.49,433.52,432.97,433.01,402370.0,422.2321,422.2613,421.7256,421.7645,402370.0
2023-06-26 11:05:00,433.0,433.0,432.57,432.83,802288.0,421.7548,421.7548,421.336,421.5892,802288.0
2023-06-26 11:10:00,432.82,432.99,432.67,432.82,380082.0,421.5795,421.7451,421.4334,421.5795,380082.0
2023-06-26 11:15:00,432.81,433.01,432.48,432.51,620758.0,421.5697,421.7645,421.2483,421.2775,620758.0
2023-06-26 11:20:00,432.5,432.63,432.27,432.36,755650.0,421.2678,421.3944,421.0438,421.1314,755650.0
2023-06-26 11:25:00,432.35,432.68,432.34,432.49,590047.0,421.1217,421.4431,421.1119,421.2581,590047.0
2023-06-26 11:30:00,432.48,432.94,432.36,432.78,589197.0,421.2483,421.6964,421.1314,421.5405,589197.0
2023-06-26 11:35:00,432.79,433.01,432.73,432.81,290309.0,421.5503,421.7645,421.4918,421.5697,290309.0
2023-06-26 11:40:00,432.81,432.97,432.37,432.55,358993.0,421.5697,421.7256,421.1412,421.3165,358993.0
2023-06-26 11:45:00,432.56,433.01,432.5,432.93,393997.0,421.3262,421.7645,421.2678,421.6866,393997.0
2023-06-26 11:50:00,432.94,433.13,432.89,433.08,485905.0,421.6964,421.8814,421.6477,421.8327,485905.0
2023-06-26 11:55:00,433.07,433.22,432.86,433.15,384495.0,421.823,421.9691,421.6184,421.9009,384495.0
2023-06-26 12:00:00,433.15,433.28,432.8,432.84,438244.0,421.9009,422.0275,421.56,421.599,438244.0
2023-06-26 12:05:00,432.84,432.87,432.05,432.16,985803.0,421.599,421.6282,420.8295,420.9366,985803.0
2023-06-26 12:10:00,432.15,432.25,431.84,432.22,888494.0,420.9269,421.0243,420.6249,420.9951,888494.0
2023-06-26 12:15:00,432.2,432.64,432.08,432.33,856965.0,420.9756,421.4042,420.8587,421.1022,856965.0
2023-06-26 12:20:00,432.32,432.73,432.13,432.57,414065.0,421.0925,421.4918,420.9074,421.336,414065.0
2023-06-26 12:25:00,432.56,432.61,432.31,432.35,273707.0,421.3262,421.3749,421.0827,421.1217,273707.0
2023-06-26 12:30:00,432.35,432.43,432.09,432.16,352606.0,421.1217,421.1996,420.8684,420.9366,352606.0
2023-06-26 12:35:00,432.16,432.39,431.96,432.05,410148.0,420.9366,421.1606,420.7418,420.8295,410148.0
2023-06-26 12:40:00,432.06,432.14,431.65,431.87,678025.0,420.8392,420.9171,420.4399,420.6542,678025.0
2023-06-26 12:45:00,431.86,432.17,431.73,431.89,556565.0,420.6444,420.9464,420.5178,420.6736,556565.0
2023-06-26 12:50:00,431.88,432.18,431.87,432.16,404828.0,420.6639,420.9561,420.6542,420.9366,404828.0
2023-06-26 12:55:00,432.17,432.4,432.03,432.39,425559.0,420.9464,421.1704,420.81,421.1606,425559.0
2023-06-26 13:00:00,432.4,432.51,432.23,432.25,427491.0,421.1704,421.2775,421.0048,421.0243,427491.0
2023-06-26 13:05:00,432.24,432.38,432.1,432.22,226269.0,421.0145,421.1509,420.8782,420.9951,226269.0
2023-06-26 13:10:00,432.24,432.38,431.96,432.15,342636.0,421.0145,421.1509,420.7418,420.9269,342636.0
2023-06-26 13:15:00,432.15,432.43,432.11,432.34,220183.0,420.9269,421.1996,420.8879,421.1119,220183.0
2023-06-26 13:20:00,432.33,432.55,432.21,432.29,256493.0,421.1022,421.3165,420.9853,421.0632,256493.0
2023-06-26 13:25:00,432.3,432.68,431.97,432.6,419716.0,421.073,421.4431,420.7516,421.3652,419716.0
2023-06-26 13:30:00,432.6,432.69,432.39,432.45,271442.0,421.3652,421.4529,421.1606,421.2191,271442.0
2023-06-26 13:35:00,432.47,432.55,432.27,432.52,304529.0,421.2386,421.3165,421.0438,421.2873,304529.0
2023-06-26 13:40:00,432.52,432.72,432.31,432.33,451423.0,421.2873,421.4821,421.0827,421.1022,451423.0
2023-06-26 13:45:00,432.34,432.59,432.29,432.49,306136.0,421.1119,421.3555,421.0632,421.2581,306136.0
2023-06-26 13:50:00,432.48,432.49,432.17,432.26,361652.0,421.2483,421.2581,420.9464,421.034,361652.0
2023-06-26 13:55:00,432.26,432.38,432.1,432.19,347001.0,421.034,421.1509,420.8782,420.9658,347001.0
2023-06-26 14:00:00,432.18,432.32,432.0,432.25,408758.0,420.9561,421.0925,420.7808,421.0243,408758.0
2023-06-26 14:05:00,432.25,432.25,431.92,432.04,378904.0,421.0243,421.0243,420.7029,420.8197,378904.0
2023-06-26 14:10:00,432.02,432.22,431.93,432.04,249200.0,420.8003,420.9951,420.7126,420.8197,249200.0
2023-06-26 14:15:00,432.04,432.14,431.85,431.94,372022.0,420.8197,420.9171,420.6347,420.7223,372022.0
2023-06-26 14:20:00,431.94,432.04,431.75,431.79,306845.0,420.7223,420.8197,420.5373,420.5762,306845.0
2023-06-26 14:25:00,431.79,432.15,431.77,432.12,341281.0,420.5762,420.9269,420.5568,420.8977,341281.0
2023-06-26 14:30:00,432.11,432.57,432.04,432.52,444368.0,420.8879,421.336,420.8197,421.2873,444368.0
2023-06-26 14:35:00,432.52,432.85,432.45,432.82,443231.0,421.2873,421.6087,421.2191,421.5795,443231.0
2023-06-26 14:40:00,432.83,432.89,432.69,432.81,555349.0,421.5892,421.6477,421.4529,421.5697,555349.0
2023-06-26 14:45:00,432.82,432.88,432.66,432.83,410787.0,421.5795,421.6379,421.4236,421.5892,410787.0
2023-06-26 14:50:00,432.83,432.9,432.54,432.76,363141.0,421.5892,421.6574,421.3068,421.521,363141.0
2023-06-26 14:55:00,432.76,432.85,432.54,432.67,383243.0,421.521,421.6087,421.3068,421.4334,383243.0
2023-06-26 15:00:00,432.67,432.86,432.64,432.85,308011.0,421.4334,421.6184,421.4042,421.6087,308011.0
2023-06-26 15:05:00,432.85,432.92,432.7,432.87,363078.0,421.6087,421.6769,421.4626,421.6282,363078.0
2023-06-26 15:10:00,432.88,432.9,432.68,432.81,322198.0,421.6379,421.6574,421.4431,421.5697,322198.0
2023-06-26 15:15:00,432.81,432.9,432.65,432.76,414386.0,421.5697,421.6574,421.4139,421.521,414386.0
2023-06-26 15:20:00,432.76,432.88,432.45,432.6,601334.0,421.521,421.6379,421.2191,421.3652,601334.0
2023-06-26 15:25:00,432.6,432.72,432.53,432.64,389374.0,421.3652,421.4821,421.297,421.4042,389374.0
2023-06-26 15:30:00,432.64,432.85,432.47,432.75,712727.0,421.4042,421.6087,421.2386,421.5113,712727.0
2023-06-26 15:35:00,432.75,432.8,432.62,432.67,542540.0,421.5113,421.56,421.3847,421.4334,542540.0
2023-06-26 15:40:00,432.67,432.69,432.19,432.19,1331154.0,421.4334,421.4529,420.9658,420.9658,1331154.0
2023-06-26 15:45:00,432.19,432.2,431.52,431.9,2157709.0,420.9658,420.9756,420.3132,420.6834,2157709.0
2023-06-26 15:50:00,431.9,431.94,431.64,431.79,3114332.0,420.6834,420.7223,420.4301,420.5762,3114332.0
2023-06-26 15:55:00,431.8,431.81,431.19,431.43,5741423.0,420.586,420.5957,419.9918,420.2256,5741423.0
2023-06-27 09:30:00,432.35,432.8,432.24,432.71,1129375.0,421.1217,421.56,421.0145,421.4723,1129375.0
2023-06-27 09:35:00,432.72,433.3,432.7,433.03,1081980.0,421.4821,422.047,421.4626,421.784,1081980.0
2023-06-27 09:40:00,433.02,433.18,432.85,432.96,698014.0,421.7743,421.9301,421.6087,421.7158,698014.0
2023-06-27 09:45:00,432.94,433.01,432.23,432.55,1003092.0,421.6964,421.7645,421.0048,421.3165,1003092.0
2023-06-27 09:50:00,432.53,432.94,432.43,432.65,585128.0,421.297,421.6964,421.1996,421.4139,585128.0
2023-06-27 09:55:00,432.65,432.79,432.43,432.73,506125.0,421.4139,421.5503,421.1996,421.4918,506125.0
2023-06-27 10:00:00,432.72,432.98,432.31,432.79,717204.0,421.4821,421.7353,421.0827,421.5503,717204.0
2023-06-27 10:05:00,432.79,432.79,432.18,432.41,993759.0,421.5503,421.5503,420.9561,421.1801,993759.0
2023-06-27 10:10:00,432.41,432.43,431.88,432.4,830036.0,421.1801,421.1996,420.6639,421.1704,830036.0
2023-06-27 10:15:00,432.39,432.81,432.3,432.75,758418.0,421.1606,421.5697,421.073,421.5113,758418.0
2023-06-27 10:20:00,432.75,433.04,432.59,432.84,627792.0,421.5113,421.7938,421.3555,421.599,627792.0
2023-06-27 10:25:00,432.84,433.11,432.72,432.8,571911.0,421.599,421.862,421.4821,421.56,571911.0
2023-06-27 10:30:00,432.81,433.24,432.6,432.99,745892.0,421.5697,421.9886,421.3652,421.7451,745892.0
2023-06-27 10:35:00,432.99,433.2,432.85,433.1,484611.0,421.7451,421.9496,421.6087,421.8522,484611.0
2023-06-27 10:40:00,433.11,433.2,432.8,432.91,644264.0,421.862,421.9496,421.56,421.6671,644264.0
2023-06-27 10:45:00,432.91,433.21,432.82,433.11,436459.0,421.6671,421.9594,421.5795,421.862,436459.0
2023-06-27 10:50:00,433.08,433.43,433.08,433.3,796224.0,421.8327,422.1736,421.8327,422.047,796224.0
2023-06-27 10:55:00,433.3,433.37,433.02,433.35,521251.0,422.047,422.1152,421.7743,422.0957,521251.0
2023-06-27 11:00:00,433.35,433.46,432.87,432.94,619409.0,422.0957,422.2029,421.6282,421.6964,619409.0
2023-06-27 11:05:00,432.94,433.13,432.77,432.96,458732.0,421.6964,421.8814,421.5308,421.7158,458732.0
2023-06-27 11:10:00,432.95,433.08,432.54,433.05,730521.0,421.7061,421.8327,421.3068,421.8035,730521.0
2023-06-27 11:15:00,433.06,433.3,432.94,433.27,485132.0,421.8132,422.047,421.6964,422.0178,485132.0
2023-06-27 11:20:00,433.28,433.57,433.21,433.44,598189.0,422.0275,422.31,421.9594,422.1834,598189.0
2023-06-27 11:25:00,433.45,433.93,433.28,433.83,808664.0,422.1931,422.6607,422.0275,422.5633,808664.0
2023-06-27 11:30:00,433.83,433.97,433.76,433.85,697873.0,422.5633,422.6996,422.4951,422.5827,697873.0
2023-06-27 11:35:00,433.85,434.19,433.77,434.12,577044.0,422.5827,422.9139,422.5048,422.8457,577044.0
2023-06-27 11:40:00,434.11,434.15,433.92,434.06,534925.0,422.836,422.8749,422.6509,422.7873,534925.0
2023-06-27 11:45:00,434.08,434.17,433.83,433.92,365653.0,422.8068,422.8944,422.5633,422.6509,365653.0
2023-06-27 11:50:00,433.93,434.25,433.92,434.23,465124.0,422.6607,422.9723,422.6509,422.9529,465124.0
2023-06-27 11:55:00,434.24,434.32,434.11,434.21,498912.0,422.9626,423.0405,422.836,422.9334,498912.0
2023-06-27 12:00:00,434.21,434.35,434.1,434.31,377425.0,422.9334,423.0697,422.8262,423.0308,377425.0
2023-06-27 12:05:00,434.32,434.45,434.16,434.2,410353.0,423.0405,423.1672,422.8847,422.9236,410353.0
2023-06-27 12:10:00,434.2,434.37,434.14,434.32,258955.0,422.9236,423.0892,422.8652,423.0405,258955.0
2023-06-27 12:15:00,434.32,434.42,434.1,434.19,453603.0,423.0405,423.1379,422.8262,422.9139,453603.0
2023-06-27 12:20:00,434.19,434.43,434.13,434.41,317831.0,422.9139,423.1477,422.8555,423.1282,317831.0
2023-06-27 12:25:00,434.42,434.72,434.41,434.64,447228.0,423.1379,423.4301,423.1282,423.3522,447228.0
2023-06-27 12:30:00,434.64,434.72,434.49,434.68,423798.0,423.3522,423.4301,423.2061,423.3912,423798.0
2023-06-27 12:35:00,434.69,435.07,434.64,435.05,488915.0,423.4009,423.771,423.3522,423.7516,488915.0
2023-06-27 12:40:00,435.06,435.17,434.94,435.16,424750.0,423.7613,423.8685,423.6444,423.8587,424750.0
2023-06-27 12:45:00,435.15,435.32,435.15,435.26,478220.0,423.849,424.0146,423.849,423.9561,478220.0
2023-06-27 12:50:00,435.26,435.35,435.15,435.19,401640.0,423.9561,424.0438,423.849,423.8879,401640.0
2023-06-27 12:55:00,435.18,435.27,434.92,435.08,510418.0,423.8782,423.9659,423.6249,423.7808,510418.0
2023-06-27 13:00:00,435.07,435.14,434.97,435.08,276066.0,423.771,423.8392,423.6736,423.7808,276066.0
2023-06-27 13:05:00,435.07,435.1,434.78,434.96,398498.0,423.771,423.8003,423.4886,423.6639,398498.0
2023-06-27 13:10:00,434.95,435.17,434.9,435.12,366602.0,423.6542,423.8685,423.6055,423.8197,366602.0
2023-06-27 13:15:00,435.13,435.4,435.02,435.35,372160.0,423.8295,424.0925,423.7223,424.0438,372160.0
2023-06-27 13:20:00,435.36,435.67,435.25,435.64,566922.0,424.0535,424.3555,423.9464,424.3262,566922.0
2023-06-27 13:25:00,435.65,435.69,435.44,435.53,435199.0,424.336,424.3749,424.1314,424.2191,435199.0
2023-06-27 13:30:00,435.54,435.91,435.54,435.77,543558.0,424.2288,424.5892,424.2288,424.4529,543558.0
2023-06-27 13:35:00,435.77,435.82,435.66,435.78,266643.0,424.4529,424.5016,424.3457,424.4626,266643.0
2023-06-27 13:40:00,435.77,436.01,435.77,435.88,435406.0,424.4529,424.6866,424.4529,424.56,435406.0
2023-06-27 13:45:00,435.89,436.16,435.88,436.12,475940.0,424.5698,424.8327,424.56,424.7938,475940.0
2023-06-27 13:50:00,436.13,436.28,436.06,436.17,642293.0,424.8035,424.9496,424.7353,424.8425,642293.0
2023-06-27 13:55:00,436.17,436.25,436.01,436.23,513300.0,424.8425,424.9204,424.6866,424.9009,513300.0
2023-06-27 14:00:00,436.23,436.31,436.13,436.27,468092.0,424.9009,424.9788,424.8035,424.9399,468092.0
2023-06-27 14:05:00,436.26,436.39,436.09,436.21,475985.0,424.9301,425.0568,424.7646,424.8814,475985.0
2023-06-27 14:10:00,436.21,436.52,436.2,436.46,703685.0,424.8814,425.1834,424.8717,425.1249,703685.0
2023-06-27 14:15:00,436.46,436.59,436.34,436.48,700902.0,425.1249,425.2516,425.0081,425.1444,700902.0
2023-06-27 14:20:00,436.48,436.57,436.42,436.51,322535.0,425.1444,425.2321,425.086,425.1737,322535.0
2023-06-27 14:25:00,436.5,436.53,436.35,436.49,563232.0,425.1639,425.1931,425.0178,425.1542,563232.0
2023-06-27 14:30:00,436.49,436.63,436.46,436.51,649502.0,425.1542,425.2905,425.1249,425.1737,649502.0
2023-06-27 14:35:00,436.53,436.63,436.35,436.37,427650.0,425.1931,425.2905,425.0178,425.0373,427650.0
2023-06-27 14:40:00,436.36,436.37,436.11,436.23,663446.0,425.0275,425.0373,424.784,424.9009,663446.0
2023-06-27 14:45:00,436.23,436.43,436.09,436.39,488864.0,424.9009,425.0957,424.7646,425.0568,488864.0
2023-06-27 14:50:00,436.39,436.57,436.33,436.47,428389.0,425.0568,425.2321,424.9983,425.1347,428389.0
2023-06-27 14:55:00,436.47,436.53,436.1,436.14,542761.0,425.1347,425.1931,424.7743,424.8133,542761.0
2023-06-27 15:00:00,436.15,436.49,436.14,436.37,525731.0,424.823,425.1542,424.8133,425.0373,525731.0
2023-06-27 15:05:00,436.35,436.53,436.34,436.44,422024.0,425.0178,425.1931,425.0081,425.1055,422024.0
2023-06-27 15:10:00,436.44,436.5,436.18,436.49,480305.0,425.1055,425.1639,424.8522,425.1542,480305.0
2023-06-27 15:15:00,436.48,436.53,436.25,436.33,429413.0,425.1444,425.1931,424.9204,424.9983,429413.0
2023-06-27 15:20:00,436.34,436.42,436.22,436.41,367962.0,425.0081,425.086,424.8912,425.0762,367962.0
2023-06-27 15:25:00,436.4,436.77,436.38,436.74,804268.0,425.0665,425.4269,425.047,425.3977,804268.0
2023-06-27 15:30:00,436.74,436.81,436.35,436.42,791450.0,425.3977,425.4659,425.0178,425.086,791450.0
2023-06-27 15:35:00,436.42,436.45,436.26,436.36,687951.0,425.086,425.1152,424.9301,425.0275,687951.0
2023-06-27 15:40:00,436.36,436.58,436.34,436.54,920873.0,425.0275,425.2418,425.0081,425.2029,920873.0
2023-06-27 15:45:00,436.54,436.73,436.48,436.63,1178585.0,425.2029,425.3879,425.1444,425.2905,1178585.0
2023-06-27 15:50:00,436.63,436.63,436.17,436.33,2636384.0,425.2905,425.2905,424.8425,424.9983,2636384.0
2023-06-27 15:55:00,436.34,436.4,436.08,436.15,3963587.0,425.0081,425.0665,424.7548,424.823,3963587.0
2023-06-28 09:30:00,435.05,435.14,434.63,434.89,1436425.0,423.7516,423.8392,423.3425,423.5957,1436425.0
2023-06-28 09:35:00,434.89,435.08,434.79,435.03,1347467.0,423.5957,423.7808,423.4983,423.7321,1347467.0
2023-06-28 09:40:00,435.03,435.28,434.88,434.9,1050034.0,423.7321,423.9756,423.586,423.6055,1050034.0
2023-06-28 09:45:00,434.9,434.95,434.41,434.73,1208285.0,423.6055,423.6542,423.1282,423.4399,1208285.0
2023-06-28 09:50:00,434.73,434.95,434.43,434.68,743128.0,423.4399,423.6542,423.1477,423.3912,743128.0
2023-06-28 09:55:00,434.69,435.29,434.63,435.2,763650.0,423.4009,423.9853,423.3425,423.8977,763650.0
2023-06-28 10:00:00,435.19,435.2,434.65,434.84,586566.0,423.8879,423.8977,423.362,423.547,586566.0
2023-06-28 10:05:00,434.84,435.05,434.67,434.89,454854.0,423.547,423.7516,423.3814,423.5957,454854.0
2023-06-28 10:10:00,434.88,434.92,434.44,434.78,691010.0,423.586,423.6249,423.1574,423.4886,691010.0
2023-06-28 10:15:00,434.77,435.51,434.66,435.5,873056.0,423.4788,424.1996,423.3717,424.1899,873056.0
2023-06-28 10:20:00,435.49,435.68,435.09,435.14,945002.0,424.1801,424.3652,423.7905,423.8392,945002.0
2023-06-28 10:25:00,435.15,435.56,435.11,435.52,523587.0,423.849,424.2483,423.81,424.2094,523587.0
2023-06-28 10:30:00,435.53,435.91,435.47,435.84,890953.0,424.2191,424.5892,424.1607,424.5211,890953.0
2023-06-28 10:35:00,435.85,436.4,435.85,436.17,1290432.0,424.5308,425.0665,424.5308,424.8425,1290432.0
2023-06-28 10:40:00,436.17,436.37,436.05,436.05,698274.0,424.8425,425.0373,424.7256,424.7256,698274.0
2023-06-28 10:45:00,436.05,436.38,435.93,436.37,579178.0,424.7256,425.047,424.6087,425.0373,579178.0
2023-06-28 10:50:00,436.37,436.47,436.08,436.22,629086.0,425.0373,425.1347,424.7548,424.8912,629086.0
2023-06-28 10:55:00,436.21,436.27,435.81,435.88,836443.0,424.8814,424.9399,424.4918,424.56,836443.0
2023-06-28 11:00:00,435.87,436.1,435.87,436.08,591473.0,424.5503,424.7743,424.5503,424.7548,591473.0
2023-06-28 11:05:00,436.08,436.26,435.93,436.12,383886.0,424.7548,424.9301,424.6087,424.7938,383886.0
2023-06-28 11:10:00,436.12,436.31,435.56,435.78,769921.0,424.7938,424.9788,424.2483,424.4626,769921.0
2023-06-28 11:15:00,435.78,436.29,435.56,436.23,582174.0,424.4626,424.9594,424.2483,424.9009,582174.0
2023-06-28 11:20:00,436.24,436.26,435.63,435.63,563424.0,424.9107,424.9301,424.3165,424.3165,563424.0
2023-06-28 11:25:00,435.62,436.05,435.39,436.05,628064.0,424.3068,424.7256,424.0827,424.7256,628064.0
2023-06-28 11:30:00,436.05,436.4,435.98,436.33,645285.0,424.7256,425.0665,424.6574,424.9983,645285.0
2023-06-28 11:35:00,436.33,436.69,436.29,436.56,491099.0,424.9983,425.349,424.9594,425.2224,491099.0
2023-06-28 11:40:00,436.56,436.73,436.45,436.69,398236.0,425.2224,425.3879,425.1152,425.349,398236.0
2023-06-28 11:45:00,436.7,436.71,436.39,436.44,332427.0,425.3587,425.3685,425.0568,425.1055,332427.0
2023-06-28 11:50:00,436.44,436.52,436.33,436.4,241903.0,425.1055,425.1834,424.9983,425.0665,241903.0
2023-06-28 11:55:00,436.4,436.63,436.35,436.63,332138.0,425.0665,425.2905,425.0178,425.2905,332138.0
2023-06-28 12:00:00,436.62,436.64,436.38,436.59,315808.0,425.2808,425.3003,425.047,425.2516,315808.0
2023-06-28 12:05:00,436.59,436.96,436.51,436.93,674922.0,425.2516,425.612,425.1737,425.5827,674922.0
2023-06-28 12:10:00,436.94,437.25,436.87,437.19,639570.0,425.5925,425.8944,425.5243,425.836,639570.0
2023-06-28 12:15:00,437.19,437.44,437.19,437.33,609903.0,425.836,426.0795,425.836,425.9724,609903.0
2023-06-28 12:20:00,437.33,437.36,436.95,437.12,499852.0,425.9724,426.0016,425.6022,425.7678,499852.0
2023-06-28 12:25:00,437.11,437.14,436.28,436.53,701309.0,425.7581,425.7873,424.9496,425.1931,701309.0
2023-06-28 12:30:00,436.52,436.55,436.16,436.34,849567.0,425.1834,425.2126,424.8327,425.0081,849567.0
2023-06-28 12:35:00,436.32,436.44,436.09,436.24,469638.0,424.9886,425.1055,424.7646,424.9107,469638.0
2023-06-28 12:40:00,436.24,436.36,435.3,435.42,865375.0,424.9107,425.0275,423.9951,424.112,865375.0
2023-06-28 12:45:00,435.42,435.75,435.26,435.44,1141518.0,424.112,424.4334,423.9561,424.1314,1141518.0
2023-06-28 12:50:00,435.42,435.53,434.63,434.87,1057583.0,424.112,424.2191,423.3425,423.5762,1057583.0
2023-06-28 12:55:00,434.85,435.26,434.56,435.17,861794.0,423.5568,423.9561,423.2743,423.8685,861794.0
2023-06-28 13:00:00,435.14,435.25,434.67,435.08,714062.0,423.8392,423.9464,423.3814,423.7808,714062.0
2023-06-28 13:05:00,435.09,435.39,435.04,435.1,461810.0,423.7905,424.0827,423.7418,423.8003,461810.0
2023-06-28 13:10:00,435.11,435.21,434.8,435.2,449513.0,423.81,423.9074,423.5081,423.8977,449513.0
2023-06-28 13:15:00,435.2,435.33,435.05,435.27,440821.0,423.8977,424.0243,423.7516,423.9659,440821.0
2023-06-28 13:20:00,435.29,435.66,435.2,435.54,462623.0,423.9853,424.3457,423.8977,424.2288,462623.0
2023-06-28 13:25:00,435.54,435.79,435.49,435.78,370357.0,424.2288,424.4723,424.1801,424.4626,370357.0
2023-06-28 13:30:00,435.78,435.97,435.3,435.3,849939.0,424.4626,424.6477,423.9951,423.9951,849939.0
2023-06-28 13:35:00,435.3,435.58,435.28,435.48,355242.0,423.9951,424.2678,423.9756,424.1704,355242.0
2023-06-28 13:40:00,435.49,435.55,435.19,435.37,269673.0,424.1801,424.2386,423.8879,424.0633,269673.0
2023-06-28 13:45:00,435.37,435.47,435.13,435.25,221815.0,424.0633,424.1607,423.8295,423.9464,221815.0
2023-06-28 13:50:00,435.23,435.36,435.04,435.35,356545.0,423.9269,424.0535,423.7418,424.0438,356545.0
2023-06-28 13:55:00,435.35,435.58,435.12,435.38,382551.0,424.0438,424.2678,423.8197,424.073,382551.0
2023-06-28 14:00:00,435.39,435.78,435.28,435.71,463173.0,424.0827,424.4626,423.9756,424.3944,463173.0
2023-06-28 14:05:00,435.72,435.84,435.64,435.68,305393.0,424.4042,424.5211,424.3262,424.3652,305393.0
2023-06-28 14:10:00,435.69,435.87,435.64,435.75,390326.0,424.3749,424.5503,424.3262,424.4334,390326.0
2023-06-28 14:15:00,435.76,435.9,435.64,435.84,304698.0,424.4431,424.5795,424.3262,424.5211,304698.0
2023-06-28 14:20:00,435.83,435.96,435.77,435.92,394458.0,424.5113,424.6379,424.4529,424.599,394458.0
2023-06-28 14:25:00,435.93,436.04,435.75,435.83,366849.0,424.6087,424.7159,424.4334,424.5113,366849.0
2023-06-28 14:30:00,435.84,435.96,435.73,435.9,291472.0,424.5211,424.6379,424.4139,424.5795,291472.0
2023-06-28 14:35:00,435.89,435.93,435.49,435.54,382715.0,424.5698,424.6087,424.1801,424.2288,382715.0
2023-06-28 14:40:00,435.54,435.87,435.38,435.76,441645.0,424.2288,424.5503,424.073,424.4431,441645.0
2023-06-28 14:45:00,435.76,435.76,435.51,435.53,325386.0,424.4431,424.4431,424.1996,424.2191,325386.0
2023-06-28 14:50:00,435.52,435.66,435.41,435.58,269168.0,424.2094,424.3457,424.1022,424.2678,269168.0
2023-06-28 14:55:00,435.58,435.59,435.35,435.53,419158.0,424.2678,424.2775,424.0438,424.2191,419158.0
2023-06-28 15:00:00,435.53,435.67,435.06,435.13,621446.0,424.2191,424.3555,423.7613,423.8295,621446.0
2023-06-28 15:05:00,435.11,435.19,434.59,435.09,1032101.0,423.81,423.8879,423.3035,423.7905,1032101.0
2023-06-28 15:10:00,435.09,435.52,435.04,435.47,641685.0,423.7905,424.2094,423.7418,424.1607,641685.0
2023-06-28 15:15:00,435.46,435.68,435.36,435.67,675568.0,424.1509,424.3652,424.0535,424.3555,675568.0
2023-06-28 15:20:00,435.67,435.8,435.58,435.73,577485.0,424.3555,424.4821,424.2678,424.4139,577485.0
2023-06-28 15:25:00,435.73,435.8,435.25,435.34,626150.0,424.4139,424.4821,423.9464,424.034,626150.0
2023-06-28 15:30:00,435.33,435.49,435.22,435.33,727534.0,424.0243,424.1801,423.9172,424.0243,727534.0
2023-06-28 15:35:00,435.34,435.38,435.16,435.31,773112.0,424.034,424.073,423.8587,424.0048,773112.0
2023-06-28 15:40:00,435.31,435.6,435.29,435.35,787607.0,424.0048,424.2873,423.9853,424.0438,787607.0
2023-06-28 15:45:00,435.35,435.57,435.27,435.42,957326.0,424.0438,424.2581,423.9659,424.112,957326.0
2023-06-28 15:50:00,435.42,435.9,435.24,435.51,1576547.0,424.112,424.5795,423.9366,424.1996,1576547.0
2023-06-28 15:55:00,435.51,436.43,435.35,436.39,5606274.0,424.1996,425.0957,424.0438,425.0568,5606274.0
2023-06-29 09:30:00,435.95,436.4,435.54,436.38,1979384.0,424.6282,425.0665,424.2288,425.047,1979384.0
2023-06-29 09:35:00,436.37,436.95,436.16,436.88,1013127.0,425.0373,425.6022,424.8327,425.534,1013127.0
2023-06-29 09:40:00,436.88,436.98,436.37,436.4,906412.0,425.534,425.6314,425.0373,425.0665,906412.0
2023-06-29 09:45:00,436.41,436.85,436.23,436.78,653341.0,425.0762,425.5048,424.9009,425.4366,653341.0
2023-06-29 09:50:00,436.78,436.95,436.61,436.79,557454.0,425.4366,425.6022,425.2711,425.4464,557454.0
2023-06-29 09:55:00,436.78,436.86,436.49,436.7,564138.0,425.4366,425.5146,425.1542,425.3587,564138.0
2023-06-29 10:00:00,436.73,437.15,436.64,437.11,544751.0,425.3879,425.797,425.3003,425.7581,544751.0
2023-06-29 10:05:00,437.14,437.37,436.1,436.37,1327608.0,425.7873,426.0113,424.7743,425.0373,1327608.0
2023-06-29 10:10:00,436.36,436.71,436.06,436.67,588456.0,425.0275,425.3685,424.7353,425.3295,588456.0
2023-06-29 10:15:00,436.68,436.91,436.62,436.75,562883.0,425.3392,425.5633,425.2808,425.4074,562883.0
2023-06-29 10:20:00,436.76,437.3,436.64,436.68,785027.0,425.4172,425.9431,425.3003,425.3392,785027.0
2023-06-29 10:25:00,436.69,436.96,436.61,436.68,570815.0,425.349,425.612,425.2711,425.3392,570815.0
2023-06-29 10:30:00,436.69,436.94,436.28,436.9,993534.0,425.349,425.5925,424.9496,425.5535,993534.0
2023-06-29 10:35:00,436.9,436.93,436.44,436.7,678335.0,425.5535,425.5827,425.1055,425.3587,678335.0
2023-06-29 10:40:00,436.69,436.88,436.22,436.48,683150.0,425.349,425.534,424.8912,425.1444,683150.0
2023-06-29 10:45:00,436.48,436.5,435.91,436.36,763675.0,425.1444,425.1639,424.5892,425.0275,763675.0
2023-06-29 10:50:00,436.36,436.51,436.15,436.31,366903.0,425.0275,425.1737,424.823,424.9788,366903.0
2023-06-29 10:55:00,436.33,436.66,436.2,436.4,431741.0,424.9983,425.3198,424.8717,425.0665,431741.0
2023-06-29 11:00:00,436.4,436.81,436.32,436.79,381979.0,425.0665,425.4659,424.9886,425.4464,381979.0
2023-06-29 11:05:00,436.8,437.19,436.69,437.02,716427.0,425.4561,425.836,425.349,425.6704,716427.0
2023-06-29 11:10:00,437.02,437.28,436.92,437.14,515442.0,425.6704,425.9237,425.573,425.7873,515442.0
2023-06-29 11:15:00,437.14,437.44,437.06,437.25,645415.0,425.7873,426.0795,425.7094,425.8944,645415.0
2023-06-29 11:20:00,437.25,437.48,437.22,437.48,482983.0,425.8944,426.1185,425.8652,426.1185,482983.0
2023-06-29 11:25:00,437.48,437.69,437.28,437.63,641069.0,426.1185,426.323,425.9237,426.2646,641069.0
2023-06-29 11:30:00,437.64,437.76,437.35,437.39,631674.0,426.2743,426.3912,425.9918,426.0308,631674.0
2023-06-29 11:35:00,437.39,437.55,437.21,437.55,372595.0,426.0308,426.1866,425.8555,426.1866,372595.0
2023-06-29 11:40:00,437.53,437.86,437.37,437.39,1003032.0,426.1672,426.4886,426.0113,426.0308,1003032.0
2023-06-29 11:45:00,437.4,437.58,437.36,437.49,321594.0,426.0405,426.2159,426.0016,426.1282,321594.0
2023-06-29 11:50:00,437.5,437.85,437.5,437.81,507405.0,426.1379,426.4789,426.1379,426.4399,507405.0
2023-06-29 11:55:00,437.81,437.88,437.53,437.71,419944.0,426.4399,426.5081,426.1672,426.3425,419944.0
2023-06-29 12:00:00,437.72,437.94,437.48,437.56,483032.0,426.3522,426.5665,426.1185,426.1964,483032.0
2023-06-29 12:05:00,437.57,437.74,437.41,437.71,331627.0,426.2061,426.3717,426.0503,426.3425,331627.0
2023-06-29 12:10:00,437.71,437.79,437.33,437.48,419558.0,426.3425,426.4204,425.9724,426.1185,419558.0
2023-06-29 12:15:00,437.48,437.77,437.26,437.72,321395.0,426.1185,426.4009,425.9042,426.3522,321395.0
2023-06-29 12:20:00,437.71,437.98,437.7,437.93,405598.0,426.3425,426.6055,426.3327,426.5568,405598.0
2023-06-29 12:25:00,437.93,438.2,437.8,438.09,813565.0,426.5568,426.8198,426.4301,426.7126,813565.0
2023-06-29 12:30:00,438.08,438.21,437.87,438.11,477226.0,426.7029,426.8295,426.4983,426.7321,477226.0
2023-06-29 12:35:00,438.13,438.19,437.94,438.05,290770.0,426.7516,426.81,426.5665,426.6737,290770.0
2023-06-29 12:40:00,438.04,438.17,437.95,438.12,332113.0,426.6639,426.7905,426.5763,426.7418,332113.0
2023-06-29 12:45:00,438.12,438.28,438.05,438.09,487536.0,426.7418,426.8977,426.6737,426.7126,487536.0
2023-06-29 12:50:00,438.08,438.14,437.94,437.97,503829.0,426.7029,426.7613,426.5665,426.5957,503829.0
2023-06-29 12:55:00,437.95,438.05,437.41,437.68,702393.0,426.5763,426.6737,426.0503,426.3133,702393.0
2023-06-29 13:00:00,437.67,437.7,437.41,437.42,536424.0,426.3035,426.3327,426.0503,426.06,536424.0
2023-06-29 13:05:00,437.41,437.5,436.93,437.48,937156.0,426.0503,426.1379,425.5827,426.1185,937156.0
2023-06-29 13:10:00,437.47,437.5,437.21,437.44,367526.0,426.1087,426.1379,425.8555,426.0795,367526.0
2023-06-29 13:15:00,437.43,437.7,437.41,437.66,289048.0,426.0698,426.3327,426.0503,426.2938,289048.0
2023-06-29 13:20:00,437.67,437.76,437.59,437.66,213264.0,426.3035,426.3912,426.2256,426.2938,213264.0
2023-06-29 13:25:00,437.65,437.75,437.49,437.72,281274.0,426.284,426.3814,426.1282,426.3522,281274.0
2023-06-29 13:30:00,437.72,437.77,437.36,437.55,485521.0,426.3522,426.4009,426.0016,426.1866,485521.0
2023-06-29 13:35:00,437.55,437.58,437.37,437.56,213975.0,426.1866,426.2159,426.0113,426.1964,213975.0
2023-06-29 13:40:00,437.57,437.66,437.34,437.47,438350.0,426.2061,426.2938,425.9821,426.1087,438350.0
2023-06-29 13:45:00,437.45,437.53,437.31,437.49,234505.0,426.0892,426.1672,425.9529,426.1282,234505.0
2023-06-29 13:50:00,437.5,437.65,437.44,437.59,229887.0,426.1379,426.284,426.0795,426.2256,229887.0
2023-06-29 13:55:00,437.59,437.64,436.96,437.1,568362.0,426.2256,426.2743,425.612,425.7483,568362.0
2023-06-29 14:00:00,437.1,437.1,436.5,436.71,951594.0,425.7483,425.7483,425.1639,425.3685,951594.0
2023-06-29 14:05:00,436.72,436.79,436.39,436.57,731968.0,425.3782,425.4464,425.0568,425.2321,731968.0
2023-06-29 14:10:00,436.58,436.9,436.5,436.89,491957.0,425.2418,425.5535,425.1639,425.5438,491957.0
2023-06-29 14:15:00,436.89,437.07,436.88,437.04,322501.0,425.5438,425.7191,425.534,425.6899,322501.0
2023-06-29 14:20:00,437.04,437.28,437.03,437.23,297859.0,425.6899,425.9237,425.6801,425.875,297859.0
2023-06-29 14:25:00,437.23,437.3,437.09,437.22,390815.0,425.875,425.9431,425.7386,425.8652,390815.0
2023-06-29 14:30:00,437.23,437.27,437.09,437.14,227070.0,425.875,425.9139,425.7386,425.7873,227070.0
2023-06-29 14:35:00,437.14,437.36,437.14,437.27,282020.0,425.7873,426.0016,425.7873,425.9139,282020.0
2023-06-29 14:40:00,437.27,437.27,436.86,437.15,440483.0,425.9139,425.9139,425.5146,425.797,440483.0
2023-06-29 14:45:00,437.15,437.39,437.12,437.22,422888.0,425.797,426.0308,425.7678,425.8652,422888.0
2023-06-29 14:50:00,437.22,437.26,436.98,437.15,217099.0,425.8652,425.9042,425.6314,425.797,217099.0
2023-06-29 14:55:00,437.15,437.42,437.06,437.41,334303.0,425.797,426.06,425.7094,426.0503,334303.0
2023-06-29 15:00:00,437.42,437.6,437.37,437.56,336294.0,426.06,426.2353,426.0113,426.1964,336294.0
2023-06-29 15:05:00,437.56,437.65,437.48,437.63,348862.0,426.1964,426.284,426.1185,426.2646,348862.0
2023-06-29 15:10:00,437.62,437.67,437.47,437.57,439034.0,426.2548,426.3035,426.1087,426.2061,439034.0
2023-06-29 15:15:00,437.58,437.8,437.43,437.53,535588.0,426.2159,426.4301,426.0698,426.1672,535588.0
2023-06-29 15:20:00,437.53,437.68,437.35,437.52,367749.0,426.1672,426.3133,425.9918,426.1574,367749.0
2023-06-29 15:25:00,437.52,437.71,437.5,437.67,445677.0,426.1574,426.3425,426.1379,426.3035,445677.0
2023-06-29 15:30:00,437.66,437.87,437.54,437.67,468029.0,426.2938,426.4983,426.1769,426.3035,468029.0
2023-06-29 15:35:00,437.66,437.72,437.37,437.4,598481.0,426.2938,426.3522,426.0113,426.0405,598481.0
2023-06-29 15:40:00,437.39,437.42,437.18,437.2,752982.0,426.0308,426.06,425.8263,425.8457,752982.0
2023-06-29 15:45:00,437.2,437.6,437.14,437.57,1293286.0,425.8457,426.2353,425.7873,426.2061,1293286.0
2023-06-29 15:50:00,437.57,438.13,437.42,437.69,1928197.0,426.2061,426.7516,426.06,426.323,1928197.0
2023-06-29 15:55:00,437.68,438.17,437.51,438.14,3712601.0,426.3133,426.7905,426.1477,426.7613,3712601.0
2023-06-30 09:30:00,441.44,441.84,441.11,441.71,2046693.0,429.9756,430.3652,429.6542,430.2386,2046693.0
2023-06-30 09:35:00,441.71,441.9,441.57,441.89,1073421.0,430.2386,430.4237,430.1022,430.4139,1073421.0
2023-06-30 09:40:00,441.9,442.39,441.81,442.26,1695651.0,430.4237,430.9009,430.336,430.7743,1695651.0
2023-06-30 09:45:00,442.28,442.51,441.86,442.47,1441164.0,430.7938,431.0178,430.3847,430.9789,1441164.0
2023-06-30 09:50:00,442.48,442.54,442.23,442.38,956942.0,430.9886,431.047,430.7451,430.8912,956942.0
2023-06-30 09:55:00,442.38,442.67,442.28,442.32,1151947.0,430.8912,431.1737,430.7938,430.8328,1151947.0
2023-06-30 10:00:00,442.34,442.79,442.32,442.64,1253160.0,430.8522,431.2906,430.8328,431.1445,1253160.0
2023-06-30 10:05:00,442.65,442.86,442.6,442.82,1046360.0,431.1542,431.3587,431.1055,431.3198,1046360.0
2023-06-30 10:10:00,442.83,443.08,442.79,442.87,1291944.0,431.3295,431.573,431.2906,431.3685,1291944.0
2023-06-30 10:15:00,442.88,443.19,442.88,443.18,1148046.0,431.3782,431.6802,431.3782,431.6704,1148046.0
2023-06-30 10:20:00,443.18,443.32,442.7,442.71,1531316.0,431.6704,431.8068,431.2029,431.2126,1531316.0
2023-06-30 10:25:00,442.72,443.06,442.72,443.0,846755.0,431.2224,431.5535,431.2224,431.4951,846755.0
2023-06-30 10:30:00,443.0,443.36,442.97,442.99,1459681.0,431.4951,431.8458,431.4659,431.4854,1459681.0
2023-06-30 10:35:00,443.0,443.01,442.41,442.68,1232866.0,431.4951,431.5048,430.9204,431.1834,1232866.0
2023-06-30 10:40:00,442.67,442.83,442.52,442.56,791692.0,431.1737,431.3295,431.0276,431.0665,791692.0
2023-06-30 10:45:00,442.55,442.69,442.12,442.2,672544.0,431.0568,431.1932,430.638,430.7159,672544.0
2023-06-30 10:50:00,442.19,442.77,442.04,442.74,969316.0,430.7061,431.2711,430.56,431.2419,969316.0
2023-06-30 10:55:00,442.74,442.86,442.49,442.66,608302.0,431.2419,431.3587,430.9983,431.1639,608302.0
2023-06-30 11:00:00,442.66,442.85,442.52,442.75,564016.0,431.1639,431.349,431.0276,431.2516,564016.0
2023-06-30 11:05:00,442.76,442.95,442.69,442.95,633714.0,431.2613,431.4464,431.1932,431.4464,633714.0
2023-06-30 11:10:00,442.94,443.12,442.79,442.95,766849.0,431.4367,431.612,431.2906,431.4464,766849.0
2023-06-30 11:15:00,442.96,443.08,442.89,442.96,499770.0,431.4561,431.573,431.388,431.4561,499770.0
2023-06-30 11:20:00,442.96,443.0,442.78,442.82,511098.0,431.4561,431.4951,431.2808,431.3198,511098.0
2023-06-30 11:25:00,442.81,442.82,442.52,442.69,637281.0,431.31,431.3198,431.0276,431.1932,637281.0
2023-06-30 11:30:00,442.68,442.69,442.21,442.33,676387.0,431.1834,431.1932,430.7256,430.8425,676387.0
2023-06-30 11:35:00,442.33,442.5,442.27,442.28,435843.0,430.8425,431.0081,430.7841,430.7938,435843.0
2023-06-30 11:40:00,442.28,442.32,442.05,442.07,498976.0,430.7938,430.8328,430.5698,430.5893,498976.0
2023-06-30 11:45:00,442.07,442.27,442.01,442.2,566906.0,430.5893,430.7841,430.5308,430.7159,566906.0
2023-06-30 11:50:00,442.2,442.26,442.01,442.08,425069.0,430.7159,430.7743,430.5308,430.599,425069.0
2023-06-30 11:55:00,442.07,442.46,442.01,442.46,874423.0,430.5893,430.9691,430.5308,430.9691,874423.0
2023-06-30 12:00:00,442.46,442.61,442.41,442.58,399227.0,430.9691,431.1152,430.9204,431.086,399227.0
2023-06-30 12:05:00,442.57,442.64,442.25,442.31,619204.0,431.0763,431.1445,430.7646,430.823,619204.0
2023-06-30 12:10:00,442.3,442.54,442.29,442.51,369438.0,430.8133,431.047,430.8035,431.0178,369438.0
2023-06-30 12:15:00,442.51,442.72,442.48,442.71,418915.0,431.0178,431.2224,430.9886,431.2126,418915.0
2023-06-30 12:20:00,442.71,443.0,442.69,442.97,480767.0,431.2126,431.4951,431.1932,431.4659,480767.0
2023-06-30 12:25:00,442.98,443.06,442.87,443.05,496678.0,431.4756,431.5535,431.3685,431.5438,496678.0
2023-06-30 12:30:00,443.06,443.19,443.0,443.04,598394.0,431.5535,431.6802,431.4951,431.5341,598394.0
2023-06-30 12:35:00,443.04,443.17,442.99,443.06,452327.0,431.5341,431.6607,431.4854,431.5535,452327.0
2023-06-30 12:40:00,443.07,443.14,443.03,443.08,374917.0,431.5633,431.6315,431.5243,431.573,374917.0
2023-06-30 12:45:00,443.07,443.37,443.06,443.28,581246.0,431.5633,431.8555,431.5535,431.7678,581246.0
2023-06-30 12:50:00,443.28,443.45,443.21,443.42,589694.0,431.7678,431.9334,431.6996,431.9042,589694.0
2023-06-30 12:55:00,443.42,443.61,443.4,443.49,965728.0,431.9042,432.0893,431.8847,431.9724,965728.0
2023-06-30 13:00:00,443.5,443.57,443.26,443.35,714631.0,431.9821,432.0503,431.7484,431.836,714631.0
2023-06-30 13:05:00,443.36,443.6,443.33,443.46,400598.0,431.8458,432.0795,431.8165,431.9432,400598.0
2023-06-30 13:10:00,443.46,443.57,443.29,443.42,513930.0,431.9432,432.0503,431.7776,431.9042,513930.0
2023-06-30 13:15:00,443.41,443.54,443.37,443.44,423918.0,431.8945,432.0211,431.8555,431.9237,423918.0
2023-06-30 13:20:00,443.45,443.56,443.35,443.49,394116.0,431.9334,432.0406,431.836,431.9724,394116.0
2023-06-30 13:25:00,443.49,443.56,443.42,443.52,322238.0,431.9724,432.0406,431.9042,432.0016,322238.0
2023-06-30 13:30:00,443.53,443.95,443.52,443.87,1057683.0,432.0113,432.4204,432.0016,432.3425,1057683.0
2023-06-30 13:35:00,443.87,443.9,443.55,443.57,712995.0,432.3425,432.3717,432.0308,432.0503,712995.0
2023-06-30 13:40:00,443.56,443.67,443.44,443.55,485529.0,432.0406,432.1477,431.9237,432.0308,485529.0
2023-06-30 13:45:00,443.56,443.84,443.48,443.83,422339.0,432.0406,432.3133,431.9626,432.3035,422339.0
2023-06-30 13:50:00,443.83,443.83,443.69,443.69,270283.0,432.3035,432.3035,432.1672,432.1672,270283.0
2023-06-30 13:55:00,443.69,443.81,443.63,443.8,333514.0,432.1672,432.2841,432.1087,432.2743,333514.0
2023-06-30 14:00:00,443.8,443.91,443.72,443.79,408491.0,432.2743,432.3815,432.1964,432.2646,408491.0
2023-06-30 14:05:00,443.8,443.95,443.79,443.87,520780.0,432.2743,432.4204,432.2646,432.3425,520780.0
2023-06-30 14:10:00,443.86,443.87,443.63,443.75,446050.0,432.3328,432.3425,432.1087,432.2256,446050.0
2023-06-30 14:15:00,443.74,443.92,443.71,443.77,307989.0,432.2159,432.3912,432.1867,432.2451,307989.0
2023-06-30 14:20:00,443.77,443.81,443.66,443.74,347238.0,432.2451,432.2841,432.138,432.2159,347238.0
2023-06-30 14:25:00,443.74,444.13,443.69,444.06,695512.0,432.2159,432.5958,432.1672,432.5276,695512.0
2023-06-30 14:30:00,444.06,444.1,443.81,443.96,498477.0,432.5276,432.5665,432.2841,432.4302,498477.0
2023-06-30 14:35:00,443.95,444.08,443.88,444.07,480052.0,432.4204,432.5471,432.3522,432.5373,480052.0
2023-06-30 14:40:00,444.07,444.08,443.88,444.03,440856.0,432.5373,432.5471,432.3522,432.4984,440856.0
2023-06-30 14:45:00,444.03,444.06,443.76,443.95,429604.0,432.4984,432.5276,432.2354,432.4204,429604.0
2023-06-30 14:50:00,443.95,444.06,443.89,443.94,446108.0,432.4204,432.5276,432.362,432.4107,446108.0
2023-06-30 14:55:00,443.94,443.94,443.61,443.88,702779.0,432.4107,432.4107,432.0893,432.3522,702779.0
2023-06-30 15:00:00,443.88,443.96,443.67,443.78,588422.0,432.3522,432.4302,432.1477,432.2548,588422.0
2023-06-30 15:05:00,443.77,443.86,443.59,443.77,454966.0,432.2451,432.3328,432.0698,432.2451,454966.0
2023-06-30 15:10:00,443.77,444.03,443.72,444.02,568069.0,432.2451,432.4984,432.1964,432.4886,568069.0
2023-06-30 15:15:00,444.02,444.14,443.91,443.96,846491.0,432.4886,432.6055,432.3815,432.4302,846491.0
2023-06-30 15:20:00,443.96,443.97,443.66,443.83,754014.0,432.4302,432.4399,432.138,432.3035,754014.0
2023-06-30 15:25:00,443.82,444.05,443.74,444.02,772962.0,432.2938,432.5178,432.2159,432.4886,772962.0
2023-06-30 15:30:00,444.02,444.05,443.81,443.97,744810.0,432.4886,432.5178,432.2841,432.4399,744810.0
2023-06-30 15:35:00,443.96,444.21,443.91,444.14,1081089.0,432.4302,432.6737,432.3815,432.6055,1081089.0
2023-06-30 15:40:00,444.13,444.19,443.81,443.89,1381453.0,432.5958,432.6542,432.2841,432.362,1381453.0
2023-06-30 15:45:00,443.88,443.91,443.63,443.85,1962826.0,432.3522,432.3815,432.1087,432.323,1962826.0
2023-06-30 15:50:00,443.85,444.3,443.7,444.29,2761990.0,432.323,432.7613,432.1769,432.7516,2761990.0
2023-06-30 15:55:00,444.29,444.29,443.18,443.25,7884396.0,432.7516,432.7516,431.6704,431.7386,7884396.0
2023-07-03 09:30:00,442.92,443.18,442.63,443.16,1552786.0,431.4172,431.6704,431.1347,431.6509,1552786.0
2023-07-03 09:35:00,443.15,443.26,443.07,443.1,715901.0,431.6412,431.7484,431.5633,431.5925,715901.0
2023-07-03 09:40:00,443.11,443.41,442.95,443.41,481724.0,431.6022,431.8945,431.4464,431.8945,481724.0
2023-07-03 09:45:00,443.41,443.55,443.13,443.35,697156.0,431.8945,432.0308,431.6217,431.836,697156.0
2023-07-03 09:50:00,443.35,443.43,443.11,443.19,600404.0,431.836,431.9139,431.6022,431.6802,600404.0
2023-07-03 09:55:00,443.19,443.49,443.13,443.46,604284.0,431.6802,431.9724,431.6217,431.9432,604284.0
2023-07-03 10:00:00,443.5,443.68,443.29,443.47,751099.0,431.9821,432.1574,431.7776,431.9529,751099.0
2023-07-03 10:05:00,443.46,443.64,443.37,443.63,387117.0,431.9432,432.1185,431.8555,432.1087,387117.0
2023-07-03 10:10:00,443.62,443.64,443.31,443.45,441584.0,432.099,432.1185,431.7971,431.9334,441584.0
2023-07-03 10:15:00,443.44,443.52,443.25,443.31,353119.0,431.9237,432.0016,431.7386,431.7971,353119.0
2023-07-03 10:20:00,443.32,443.48,443.08,443.48,442072.0,431.8068,431.9626,431.573,431.9626,442072.0
2023-07-03 10:25:00,443.47,443.55,443.36,443.48,389194.0,431.9529,432.0308,431.8458,431.9626,389194.0
2023-07-03 10:30:00,443.49,443.57,443.25,443.47,421624.0,431.9724,432.0503,431.7386,431.9529,421624.0
2023-07-03 10:35:00,443.47,443.52,443.18,443.24,668441.0,431.9529,432.0016,431.6704,431.7289,668441.0
2023-07-03 10:40:00,443.24,443.33,443.02,443.23,477005.0,431.7289,431.8165,431.5146,431.7191,477005.0
2023-07-03 10:45:00,443.22,443.29,443.12,443.28,305950.0,431.7094,431.7776,431.612,431.7678,305950.0
2023-07-03 10:50:00,443.28,443.4,443.06,443.39,365211.0,431.7678,431.8847,431.5535,431.875,365211.0
2023-07-03 10:55:00,443.39,443.46,443.11,443.2,450703.0,431.875,431.9432,431.6022,431.6899,450703.0
2023-07-03 11:00:00,443.21,443.41,443.16,443.29,276249.0,431.6996,431.8945,431.6509,431.7776,276249.0
2023-07-03 11:05:00,443.29,443.59,443.26,443.52,565911.0,431.7776,432.0698,431.7484,432.0016,565911.0
2023-07-03 11:10:00,443.52,443.61,443.44,443.57,290667.0,432.0016,432.0893,431.9237,432.0503,290667.0
2023-07-03 11:15:00,443.57,443.6,443.36,443.44,342428.0,432.0503,432.0795,431.8458,431.9237,342428.0
2023-07-03 11:20:00,443.43,443.56,443.37,443.55,222354.0,431.9139,432.0406,431.8555,432.0308,222354.0
2023-07-03 11:25:00,443.55,443.56,443.36,443.55,339418.0,432.0308,432.0406,431.8458,432.0308,339418.0
2023-07-03 11:30:00,443.55,443.61,443.43,443.56,290744.0,432.0308,432.0893,431.9139,432.0406,290744.0
2023-07-03 11:35:00,443.55,443.64,443.46,443.59,438154.0,432.0308,432.1185,431.9432,432.0698,438154.0
2023-07-03 11:40:00,443.59,443.68,443.5,443.59,441077.0,432.0698,432.1574,431.9821,432.0698,441077.0
2023-07-03 11:45:00,443.59,443.67,443.51,443.6,289658.0,432.0698,432.1477,431.9919,432.0795,289658.0
2023-07-03 11:50:00,443.62,443.71,443.53,443.69,367469.0,432.099,432.1867,432.0113,432.1672,367469.0
2023-07-03 11:55:00,443.69,443.72,443.55,443.63,511726.0,432.1672,432.1964,432.0308,432.1087,511726.0
2023-07-03 12:00:00,443.62,443.69,443.6,443.63,299077.0,432.099,432.1672,432.0795,432.1087,299077.0
2023-07-03 12:05:00,443.63,443.68,443.55,443.61,258888.0,432.1087,432.1574,432.0308,432.0893,258888.0
2023-07-03 12:10:00,443.6,443.77,443.57,443.74,395365.0,432.0795,432.2451,432.0503,432.2159,395365.0
2023-07-03 12:15:00,443.74,443.77,443.6,443.75,319897.0,432.2159,432.2451,432.0795,432.2256,319897.0
2023-07-03 12:20:00,443.75,443.86,443.7,443.83,371697.0,432.2256,432.3328,432.1769,432.3035,371697.0
2023-07-03 12:25:00,443.84,443.95,443.77,443.89,455254.0,432.3133,432.4204,432.2451,432.362,455254.0
2023-07-03 12:30:00,443.89,443.91,443.75,443.85,492557.0,432.362,432.3815,432.2256,432.323,492557.0
2023-07-03 12:35:00,443.85,443.9,443.81,443.86,544474.0,432.323,432.3717,432.2841,432.3328,544474.0
2023-07-03 12:40:00,443.86,443.92,443.79,443.89,502353.0,432.3328,432.3912,432.2646,432.362,502353.0
2023-07-03 12:45:00,443.89,443.95,443.76,443.94,576190.0,432.362,432.4204,432.2354,432.4107,576190.0
2023-07-03 12:50:00,443.94,444.08,443.71,443.92,1005207.0,432.4107,432.5471,432.1867,432.3912,1005207.0
2023-07-03 12:55:00,443.92,444.08,443.78,443.89,2706303.0,432.3912,432.5471,432.2548,432.362,2706303.0
2023-07-05 09:30:00,441.9,442.53,441.9,442.41,1357478.0,430.4237,431.0373,430.4237,430.9204,1357478.0
2023-07-05 09:35:00,442.41,442.67,442.29,442.62,689583.0,430.9204,431.1737,430.8035,431.125,689583.0
2023-07-05 09:40:00,442.63,443.17,442.56,443.12,884830.0,431.1347,431.6607,431.0665,431.612,884830.0
2023-07-05 09:45:00,443.13,443.27,442.81,443.13,934098.0,431.6217,431.7581,431.31,431.6217,934098.0
2023-07-05 09:50:00,443.13,443.32,443.1,443.25,495275.0,431.6217,431.8068,431.5925,431.7386,495275.0
2023-07-05 09:55:00,443.25,443.32,443.1,443.22,411159.0,431.7386,431.8068,431.5925,431.7094,411159.0
2023-07-05 10:00:00,443.23,443.44,443.01,443.19,534384.0,431.7191,431.9237,431.5048,431.6802,534384.0
2023-07-05 10:05:00,443.18,443.45,443.12,443.17,426531.0,431.6704,431.9334,431.612,431.6607,426531.0
2023-07-05 10:10:00,443.17,443.31,442.93,443.27,726313.0,431.6607,431.7971,431.4269,431.7581,726313.0
2023-07-05 10:15:00,443.27,443.58,443.26,443.48,490029.0,431.7581,432.06,431.7484,431.9626,490029.0
2023-07-05 10:20:00,443.47,443.61,443.37,443.47,497048.0,431.9529,432.0893,431.8555,431.9529,497048.0
2023-07-05 10:25:00,443.48,443.63,443.34,443.47,524085.0,431.9626,432.1087,431.8263,431.9529,524085.0
2023-07-05 10:30:00,443.48,443.69,443.48,443.6,473834.0,431.9626,432.1672,431.9626,432.0795,473834.0
2023-07-05 10:35:00,443.6,443.83,443.6,443.69,581562.0,432.0795,432.3035,432.0795,432.1672,581562.0
2023-07-05 10:40:00,443.7,443.78,443.47,443.54,589011.0,432.1769,432.2548,431.9529,432.0211,589011.0
2023-07-05 10:45:00,443.55,443.61,443.14,443.38,609449.0,432.0308,432.0893,431.6315,431.8652,609449.0
2023-07-05 10:50:00,443.37,443.51,443.36,443.49,349641.0,431.8555,431.9919,431.8458,431.9724,349641.0
2023-07-05 10:55:00,443.48,443.81,443.46,443.79,409211.0,431.9626,432.2841,431.9432,432.2646,409211.0
2023-07-05 11:00:00,443.8,443.86,443.62,443.69,542729.0,432.2743,432.3328,432.099,432.1672,542729.0
2023-07-05 11:05:00,443.69,443.89,443.67,443.72,501566.0,432.1672,432.362,432.1477,432.1964,501566.0
2023-07-05 11:10:00,443.71,443.84,443.58,443.74,431826.0,432.1867,432.3133,432.06,432.2159,431826.0
2023-07-05 11:15:00,443.75,443.78,443.4,443.54,668866.0,432.2256,432.2548,431.8847,432.0211,668866.0
2023-07-05 11:20:00,443.54,443.66,443.37,443.55,403525.0,432.0211,432.138,431.8555,432.0308,403525.0
2023-07-05 11:25:00,443.55,443.69,443.47,443.57,318972.0,432.0308,432.1672,431.9529,432.0503,318972.0
2023-07-05 11:30:00,443.56,443.8,443.53,443.74,392756.0,432.0406,432.2743,432.0113,432.2159,392756.0
2023-07-05 11:35:00,443.74,443.76,443.5,443.57,364696.0,432.2159,432.2354,431.9821,432.0503,364696.0
2023-07-05 11:40:00,443.56,443.75,443.52,443.75,234637.0,432.0406,432.2256,432.0016,432.2256,234637.0
2023-07-05 11:45:00,443.74,443.81,443.59,443.65,231272.0,432.2159,432.2841,432.0698,432.1282,231272.0
2023-07-05 11:50:00,443.66,443.67,443.43,443.5,240676.0,432.138,432.1477,431.9139,431.9821,240676.0
2023-07-05 11:55:00,443.49,443.53,443.16,443.29,427656.0,431.9724,432.0113,431.6509,431.7776,427656.0
2023-07-05 12:00:00,443.3,443.34,443.07,443.3,476504.0,431.7873,431.8263,431.5633,431.7873,476504.0
2023-07-05 12:05:00,443.3,443.38,443.23,443.31,299319.0,431.7873,431.8652,431.7191,431.7971,299319.0
2023-07-05 12:10:00,443.32,443.34,443.08,443.21,249073.0,431.8068,431.8263,431.573,431.6996,249073.0
2023-07-05 12:15:00,443.2,443.36,443.16,443.25,422088.0,431.6899,431.8458,431.6509,431.7386,422088.0
2023-07-05 12:20:00,443.26,443.26,443.02,443.22,299302.0,431.7484,431.7484,431.5146,431.7094,299302.0
2023-07-05 12:25:00,443.22,443.29,443.21,443.24,230688.0,431.7094,431.7776,431.6996,431.7289,230688.0
2023-07-05 12:30:00,443.25,443.36,442.97,443.04,472445.0,431.7386,431.8458,431.4659,431.5341,472445.0
2023-07-05 12:35:00,443.04,443.14,442.73,442.95,669149.0,431.5341,431.6315,431.2321,431.4464,669149.0
2023-07-05 12:40:00,442.94,443.02,442.87,442.9,322346.0,431.4367,431.5146,431.3685,431.3977,322346.0
2023-07-05 12:45:00,442.91,443.04,442.79,443.02,333795.0,431.4074,431.5341,431.2906,431.5146,333795.0
2023-07-05 12:50:00,443.01,443.12,442.88,442.97,430940.0,431.5048,431.612,431.3782,431.4659,430940.0
2023-07-05 12:55:00,442.97,443.24,442.96,443.17,343273.0,431.4659,431.7289,431.4561,431.6607,343273.0
2023-07-05 13:00:00,443.16,443.28,443.14,443.25,288384.0,431.6509,431.7678,431.6315,431.7386,288384.0
2023-07-05 13:05:00,443.26,443.29,443.17,443.22,246966.0,431.7484,431.7776,431.6607,431.7094,246966.0
2023-07-05 13:10:00,443.23,443.23,443.01,443.12,242262.0,431.7191,431.7191,431.5048,431.612,242262.0
2023-07-05 13:15:00,443.12,443.17,443.05,443.16,167068.0,431.612,431.6607,431.5438,431.6509,167068.0
2023-07-05 13:20:00,443.16,443.39,443.15,443.34,262837.0,431.6509,431.875,431.6412,431.8263,262837.0
2023-07-05 13:25:00,443.34,443.35,443.06,443.17,368270.0,431.8263,431.836,431.5535,431.6607,368270.0
2023-07-05 13:30:00,443.17,443.19,443.04,443.09,197567.0,431.6607,431.6802,431.5341,431.5828,197567.0
2023-07-05 13:35:00,443.09,443.17,442.99,443.15,178269.0,431.5828,431.6607,431.4854,431.6412,178269.0
2023-07-05 13:40:00,443.16,443.23,443.1,443.16,184632.0,431.6509,431.7191,431.5925,431.6509,184632.0
2023-07-05 13:45:00,443.16,443.35,443.13,443.33,165234.0,431.6509,431.836,431.6217,431.8165,165234.0
2023-07-05 13:50:00,443.34,443.36,443.24,443.28,213445.0,431.8263,431.8458,431.7289,431.7678,213445.0
2023-07-05 13:55:00,443.28,443.35,443.2,443.28,199498.0,431.7678,431.836,431.6899,431.7678,199498.0
2023-07-05 14:00:00,443.3,443.61,443.16,443.26,529521.0,431.7873,432.0893,431.6509,431.7484,529521.0
2023-07-05 14:05:00,443.26,443.5,443.08,443.35,521256.0,431.7484,431.9821,431.573,431.836,521256.0
2023-07-05 14:10:00,443.36,443.38,443.2,443.21,388986.0,431.8458,431.8652,431.6899,431.6996,388986.0
2023-07-05 14:15:00,443.21,443.21,442.53,442.66,809028.0,431.6996,431.6996,431.0373,431.1639,809028.0
2023-07-05 14:20:00,442.66,442.7,442.31,442.47,609624.0,431.1639,431.2029,430.823,430.9789,609624.0
2023-07-05 14:25:00,442.43,442.82,442.41,442.72,411164.0,430.9399,431.3198,430.9204,431.2224,411164.0
2023-07-05 14:30:00,442.72,442.9,442.71,442.89,361158.0,431.2224,431.3977,431.2126,431.388,361158.0
2023-07-05 14:35:00,442.87,443.18,442.75,443.13,458008.0,431.3685,431.6704,431.2516,431.6217,458008.0
2023-07-05 14:40:00,443.15,443.33,443.12,443.29,345358.0,431.6412,431.8165,431.612,431.7776,345358.0
2023-07-05 14:45:00,443.28,443.45,443.26,443.4,373144.0,431.7678,431.9334,431.7484,431.8847,373144.0
2023-07-05 14:50:00,443.4,443.53,443.36,443.42,335848.0,431.8847,432.0113,431.8458,431.9042,335848.0
2023-07-05 14:55:00,443.43,443.53,443.24,443.5,404671.0,431.9139,432.0113,431.7289,431.9821,404671.0
2023-07-05 15:00:00,443.5,443.55,443.44,443.53,310436.0,431.9821,432.0308,431.9237,432.0113,310436.0
2023-07-05 15:05:00,443.53,443.73,443.49,443.54,474008.0,432.0113,432.2061,431.9724,432.0211,474008.0
2023-07-05 15:10:00,443.54,443.68,443.47,443.67,349155.0,432.0211,432.1574,431.9529,432.1477,349155.0
2023-07-05 15:15:00,443.67,443.69,443.55,443.6,383916.0,432.1477,432.1672,432.0308,432.0795,383916.0
2023-07-05 15:20:00,443.6,443.68,443.51,443.63,436726.0,432.0795,432.1574,431.9919,432.1087,436726.0
2023-07-05 15:25:00,443.63,443.76,443.6,443.72,425693.0,432.1087,432.2354,432.0795,432.1964,425693.0
2023-07-05 15:30:00,443.71,443.76,443.58,443.62,485419.0,432.1867,432.2354,432.06,432.099,485419.0
2023-07-05 15:35:00,443.62,443.66,443.42,443.5,555959.0,432.099,432.138,431.9042,431.9821,555959.0
2023-07-05 15:40:00,443.51,443.68,443.43,443.43,724846.0,431.9919,432.1574,431.9139,431.9139,724846.0
2023-07-05 15:45:00,443.44,443.61,443.29,443.59,868623.0,431.9237,432.0893,431.7776,432.0698,868623.0
2023-07-05 15:50:00,443.59,443.59,443.24,443.25,1250902.0,432.0698,432.0698,431.7289,431.7386,1250902.0
2023-07-05 15:55:00,443.25,443.36,443.09,443.14,2117609.0,431.7386,431.8458,431.5828,431.6315,2117609.0
2023-07-06 09:30:00,439.41,439.62,438.56,438.81,2913508.0,427.9983,428.2029,427.1704,427.4139,2913508.0
2023-07-06 09:35:00,438.81,439.08,438.61,438.97,1482514.0,427.4139,427.6769,427.2191,427.5698,1482514.0
2023-07-06 09:40:00,438.95,439.05,438.56,438.63,828728.0,427.5503,427.6477,427.1704,427.2386,828728.0
2023-07-06 09:45:00,438.62,439.07,438.32,438.82,1124027.0,427.2289,427.6672,426.9366,427.4237,1124027.0
2023-07-06 09:50:00,438.81,438.91,438.22,438.24,796444.0,427.4139,427.5113,426.8392,426.8587,796444.0
2023-07-06 09:55:00,438.24,438.51,438.04,438.49,1223345.0,426.8587,427.1217,426.6639,427.1022,1223345.0
2023-07-06 10:00:00,438.51,438.53,437.82,437.85,1645201.0,427.1217,427.1412,426.4496,426.4789,1645201.0
2023-07-06 10:05:00,437.83,437.97,437.5,437.67,1442853.0,426.4594,426.5957,426.1379,426.3035,1442853.0
2023-07-06 10:10:00,437.66,438.14,437.47,438.04,1113319.0,426.2938,426.7613,426.1087,426.6639,1113319.0
2023-07-06 10:15:00,438.04,438.16,437.59,437.69,1318146.0,426.6639,426.7808,426.2256,426.323,1318146.0
2023-07-06 10:20:00,437.68,437.78,437.45,437.57,908904.0,426.3133,426.4107,426.0892,426.2061,908904.0
2023-07-06 10:25:00,437.58,437.76,437.48,437.72,911284.0,426.2159,426.3912,426.1185,426.3522,911284.0
2023-07-06 10:30:00,437.73,437.85,437.45,437.62,1300267.0,426.362,426.4789,426.0892,426.2548,1300267.0
2023-07-06 10:35:00,437.61,437.78,437.25,437.52,851489.0,426.2451,426.4107,425.8944,426.1574,851489.0
2023-07-06 10:40:00,437.49,437.61,437.29,437.6,818395.0,426.1282,426.2451,425.9334,426.2353,818395.0
2023-07-06 10:45:00,437.58,437.7,437.38,437.58,464540.0,426.2159,426.3327,426.0211,426.2159,464540.0
2023-07-06 10:50:00,437.57,437.64,437.24,437.44,505175.0,426.2061,426.2743,425.8847,426.0795,505175.0
2023-07-06 10:55:00,437.44,437.45,437.13,437.2,545718.0,426.0795,426.0892,425.7775,425.8457,545718.0
2023-07-06 11:00:00,437.2,437.56,437.2,437.55,500100.0,425.8457,426.1964,425.8457,426.1866,500100.0
2023-07-06 11:05:00,437.56,437.65,437.26,437.32,560665.0,426.1964,426.284,425.9042,425.9626,560665.0
2023-07-06 11:10:00,437.34,437.38,437.12,437.16,740213.0,425.9821,426.0211,425.7678,425.8068,740213.0
2023-07-06 11:15:00,437.16,437.3,437.1,437.13,671917.0,425.8068,425.9431,425.7483,425.7775,671917.0
2023-07-06 11:20:00,437.13,437.31,437.06,437.21,587586.0,425.7775,425.9529,425.7094,425.8555,587586.0
2023-07-06 11:25:00,437.21,437.49,437.06,437.35,742161.0,425.8555,426.1282,425.7094,425.9918,742161.0
2023-07-06 11:30:00,437.33,437.79,437.33,437.67,815589.0,425.9724,426.4204,425.9724,426.3035,815589.0
2023-07-06 11:35:00,437.69,437.9,437.65,437.73,566628.0,426.323,426.5276,426.284,426.362,566628.0
2023-07-06 11:40:00,437.74,437.91,437.72,437.82,482428.0,426.3717,426.5373,426.3522,426.4496,482428.0
2023-07-06 11:45:00,437.83,438.2,437.66,438.09,1021616.0,426.4594,426.8198,426.2938,426.7126,1021616.0
2023-07-06 11:50:00,438.09,438.11,437.84,437.96,456801.0,426.7126,426.7321,426.4691,426.586,456801.0
2023-07-06 11:55:00,437.96,438.22,437.84,438.1,604890.0,426.586,426.8392,426.4691,426.7224,604890.0
2023-07-06 12:00:00,438.12,438.38,438.1,438.3,485255.0,426.7418,426.9951,426.7224,426.9172,485255.0
2023-07-06 12:05:00,438.3,438.65,438.3,438.55,641626.0,426.9172,427.2581,426.9172,427.1607,641626.0
2023-07-06 12:10:00,438.55,438.59,438.24,438.32,595838.0,427.1607,427.1996,426.8587,426.9366,595838.0
2023-07-06 12:15:00,438.32,438.6,438.31,438.53,376704.0,426.9366,427.2094,426.9269,427.1412,376704.0
2023-07-06 12:20:00,438.54,438.6,438.36,438.53,509757.0,427.1509,427.2094,426.9756,427.1412,509757.0
2023-07-06 12:25:00,438.53,438.83,438.51,438.81,504078.0,427.1412,427.4334,427.1217,427.4139,504078.0
2023-07-06 12:30:00,438.81,439.03,438.78,438.9,559986.0,427.4139,427.6282,427.3847,427.5016,559986.0
2023-07-06 12:35:00,438.9,439.03,438.68,438.8,705244.0,427.5016,427.6282,427.2873,427.4042,705244.0
2023-07-06 12:40:00,438.79,438.96,438.79,438.83,367231.0,427.3944,427.56,427.3944,427.4334,367231.0
2023-07-06 12:45:00,438.83,438.99,438.76,438.96,397057.0,427.4334,427.5892,427.3652,427.56,397057.0
2023-07-06 12:50:00,438.97,439.05,438.95,439.01,317220.0,427.5698,427.6477,427.5503,427.6087,317220.0
2023-07-06 12:55:00,439.01,439.24,438.99,439.19,528164.0,427.6087,427.8328,427.5892,427.7841,528164.0
2023-07-06 13:00:00,439.19,439.28,439.09,439.23,356847.0,427.7841,427.8717,427.6866,427.823,356847.0
2023-07-06 13:05:00,439.24,439.45,439.2,439.26,536188.0,427.8328,428.0373,427.7938,427.8522,536188.0
2023-07-06 13:10:00,439.26,439.49,439.24,439.38,449872.0,427.8522,428.0763,427.8328,427.9691,449872.0
2023-07-06 13:15:00,439.39,439.45,439.31,439.42,474455.0,427.9789,428.0373,427.9009,428.0081,474455.0
2023-07-06 13:20:00,439.42,439.54,439.41,439.54,512069.0,428.0081,428.125,427.9983,428.125,512069.0
2023-07-06 13:25:00,439.54,439.55,439.18,439.28,712583.0,428.125,428.1347,427.7743,427.8717,712583.0
2023-07-06 13:30:00,439.27,439.29,438.99,439.15,531803.0,427.862,427.8815,427.5892,427.7451,531803.0
2023-07-06 13:35:00,439.14,439.47,439.12,439.46,361018.0,427.7353,428.0568,427.7159,428.047,361018.0
2023-07-06 13:40:00,439.47,439.63,439.39,439.56,538998.0,428.0568,428.2126,427.9789,428.1444,538998.0
2023-07-06 13:45:00,439.56,439.59,439.34,439.59,427545.0,428.1444,428.1737,427.9302,428.1737,427545.0
2023-07-06 13:50:00,439.59,439.6,439.34,439.34,282797.0,428.1737,428.1834,427.9302,427.9302,282797.0
2023-07-06 13:55:00,439.35,439.76,439.33,439.72,618935.0,427.9399,428.3392,427.9204,428.3003,618935.0
2023-07-06 14:00:00,439.73,439.76,439.47,439.5,640293.0,428.31,428.3392,428.0568,428.086,640293.0
2023-07-06 14:05:00,439.51,439.76,439.5,439.65,256046.0,428.0957,428.3392,428.086,428.2321,256046.0
2023-07-06 14:10:00,439.65,439.68,439.35,439.35,352392.0,428.2321,428.2613,427.9399,427.9399,352392.0
2023-07-06 14:15:00,439.36,439.54,439.31,439.46,327879.0,427.9496,428.125,427.9009,428.047,327879.0
2023-07-06 14:20:00,439.46,439.49,439.24,439.48,310909.0,428.047,428.0763,427.8328,428.0665,310909.0
2023-07-06 14:25:00,439.48,439.49,439.27,439.3,227939.0,428.0665,428.0763,427.862,427.8912,227939.0
2023-07-06 14:30:00,439.29,439.62,439.27,439.61,400368.0,427.8815,428.2029,427.862,428.1931,400368.0
2023-07-06 14:35:00,439.62,439.74,439.49,439.71,306786.0,428.2029,428.3198,428.0763,428.2905,306786.0
2023-07-06 14:40:00,439.72,439.89,439.54,439.88,408543.0,428.3003,428.4659,428.125,428.4561,408543.0
2023-07-06 14:45:00,439.88,440.04,439.77,439.99,558043.0,428.4561,428.612,428.349,428.5633,558043.0
2023-07-06 14:50:00,439.99,440.04,439.83,439.99,395135.0,428.5633,428.612,428.4074,428.5633,395135.0
2023-07-06 14:55:00,439.98,440.1,439.96,440.04,466762.0,428.5535,428.6704,428.5341,428.612,466762.0
2023-07-06 15:00:00,440.04,440.08,439.89,440.0,529735.0,428.612,428.6509,428.4659,428.573,529735.0
2023-07-06 15:05:00,440.0,440.04,439.85,439.89,337439.0,428.573,428.612,428.4269,428.4659,337439.0
2023-07-06 15:10:00,439.89,439.9,439.63,439.64,484084.0,428.4659,428.4756,428.2126,428.2224,484084.0
2023-07-06 15:15:00,439.64,439.79,439.58,439.75,521199.0,428.2224,428.3685,428.1639,428.3295,521199.0
2023-07-06 15:20:00,439.74,439.95,439.7,439.86,483686.0,428.3198,428.5243,428.2808,428.4367,483686.0
2023-07-06 15:25:00,439.87,439.94,439.69,439.75,338591.0,428.4464,428.5146,428.2711,428.3295,338591.0
2023-07-06 15:30:00,439.75,439.76,439.55,439.67,583342.0,428.3295,428.3392,428.1347,428.2516,583342.0
2023-07-06 15:35:00,439.67,439.82,439.49,439.6,872620.0,428.2516,428.3977,428.0763,428.1834,872620.0
2023-07-06 15:40:00,439.59,439.68,439.49,439.62,772462.0,428.1737,428.2613,428.0763,428.2029,772462.0
2023-07-06 15:45:00,439.61,439.78,439.47,439.78,1140986.0,428.1931,428.3587,428.0568,428.3587,1140986.0
2023-07-06 15:50:00,439.77,439.99,439.5,439.53,2370809.0,428.349,428.5633,428.086,428.1152,2370809.0
2023-07-06 15:55:00,439.53,439.99,439.53,439.67,3572503.0,428.1152,428.5633,428.1152,428.2516,3572503.0
2023-07-07 09:30:00,438.63,439.69,438.47,439.4,1407839.0,427.2386,428.2711,427.0827,427.9886,1407839.0
2023-07-07 09:35:00,439.4,439.51,438.78,439.07,965565.0,427.9886,428.0957,427.3847,427.6672,965565.0
2023-07-07 09:40:00,439.07,439.4,438.9,439.17,539569.0,427.6672,427.9886,427.5016,427.7646,539569.0
2023-07-07 09:45:00,439.16,439.83,439.15,439.81,748270.0,427.7548,428.4074,427.7451,428.3879,748270.0
2023-07-07 09:50:00,439.81,440.2,439.75,439.89,725976.0,428.3879,428.7678,428.3295,428.4659,725976.0
2023-07-07 09:55:00,439.88,440.18,439.82,440.16,428897.0,428.4561,428.7483,428.3977,428.7289,428897.0
2023-07-07 10:00:00,440.16,440.25,439.85,440.08,639303.0,428.7289,428.8165,428.4269,428.6509,639303.0
2023-07-07 10:05:00,440.07,440.11,439.75,439.9,479237.0,428.6412,428.6802,428.3295,428.4756,479237.0
2023-07-07 10:10:00,439.91,440.16,439.77,440.04,504173.0,428.4854,428.7289,428.349,428.612,504173.0
2023-07-07 10:15:00,440.04,440.09,439.29,439.78,829621.0,428.612,428.6607,427.8815,428.3587,829621.0
2023-07-07 10:20:00,439.77,439.81,439.53,439.76,410418.0,428.349,428.3879,428.1152,428.3392,410418.0
2023-07-07 10:25:00,439.77,439.78,439.46,439.47,419298.0,428.349,428.3587,428.047,428.0568,419298.0
2023-07-07 10:30:00,439.48,439.55,438.82,438.97,813298.0,428.0665,428.1347,427.4237,427.5698,813298.0
2023-07-07 10:35:00,438.95,439.59,438.9,439.36,520648.0,427.5503,428.1737,427.5016,427.9496,520648.0
2023-07-07 10:40:00,439.35,439.69,439.3,439.47,342374.0,427.9399,428.2711,427.8912,428.0568,342374.0
2023-07-07 10:45:00,439.47,439.77,439.43,439.63,490945.0,428.0568,428.349,428.0178,428.2126,490945.0
2023-07-07 10:50:00,439.63,439.86,439.55,439.85,285014.0,428.2126,428.4367,428.1347,428.4269,285014.0
2023-07-07 10:55:00,439.85,439.94,439.57,439.87,379537.0,428.4269,428.5146,428.1542,428.4464,379537.0
2023-07-07 11:00:00,439.86,440.09,439.83,440.06,391420.0,428.4367,428.6607,428.4074,428.6315,391420.0
2023-07-07 11:05:00,440.08,440.14,439.85,439.95,409382.0,428.6509,428.7094,428.4269,428.5243,409382.0
2023-07-07 11:10:00,439.94,440.03,439.81,439.84,241720.0,428.5146,428.6022,428.3879,428.4172,241720.0
2023-07-07 11:15:00,439.84,439.95,439.69,439.86,317627.0,428.4172,428.5243,428.2711,428.4367,317627.0
2023-07-07 11:20:00,439.86,440.05,439.8,440.01,275606.0,428.4367,428.6217,428.3782,428.5828,275606.0
2023-07-07 11:25:00,440.02,440.05,439.93,439.93,274761.0,428.5925,428.6217,428.5048,428.5048,274761.0
2023-07-07 11:30:00,439.96,440.15,439.96,440.12,411179.0,428.5341,428.7191,428.5341,428.6899,411179.0
2023-07-07 11:35:00,440.12,440.31,440.07,440.2,480885.0,428.6899,428.875,428.6412,428.7678,480885.0
2023-07-07 11:40:00,440.19,440.27,440.01,440.11,382264.0,428.7581,428.836,428.5828,428.6802,382264.0
2023-07-07 11:45:00,440.12,440.24,440.08,440.19,357704.0,428.6899,428.8068,428.6509,428.7581,357704.0
2023-07-07 11:50:00,440.19,440.25,439.89,440.04,322033.0,428.7581,428.8165,428.4659,428.612,322033.0
2023-07-07 11:55:00,440.05,440.4,440.02,440.37,437078.0,428.6217,428.9626,428.5925,428.9334,437078.0
2023-07-07 12:00:00,440.38,440.67,440.36,440.63,774518.0,428.9431,429.2256,428.9237,429.1867,774518.0
2023-07-07 12:05:00,440.62,440.78,440.58,440.72,581846.0,429.1769,429.3328,429.138,429.2743,581846.0
2023-07-07 12:10:00,440.71,440.89,440.63,440.86,418934.0,429.2646,429.4399,429.1867,429.4107,418934.0
2023-07-07 12:15:00,440.87,441.01,440.79,440.97,533939.0,429.4204,429.5568,429.3425,429.5178,533939.0
2023-07-07 12:20:00,440.96,441.04,440.78,441.03,613198.0,429.5081,429.586,429.3328,429.5763,613198.0
2023-07-07 12:25:00,441.03,441.07,440.95,441.05,482746.0,429.5763,429.6152,429.4983,429.5957,482746.0
2023-07-07 12:30:00,441.06,441.55,441.06,441.54,1181320.0,429.6055,430.0828,429.6055,430.073,1181320.0
2023-07-07 12:35:00,441.55,442.02,441.54,441.86,1814019.0,430.0828,430.5406,430.073,430.3847,1814019.0
2023-07-07 12:40:00,441.87,442.17,441.84,442.11,986770.0,430.3944,430.6867,430.3652,430.6282,986770.0
2023-07-07 12:45:00,442.1,442.16,441.79,441.92,580668.0,430.6185,430.6769,430.3165,430.4432,580668.0
2023-07-07 12:50:00,441.92,442.13,441.86,442.03,399173.0,430.4432,430.6477,430.3847,430.5503,399173.0
2023-07-07 12:55:00,442.04,442.29,441.96,442.26,472959.0,430.56,430.8035,430.4821,430.7743,472959.0
2023-07-07 13:00:00,442.25,442.54,442.22,442.43,716464.0,430.7646,431.047,430.7354,430.9399,716464.0
2023-07-07 13:05:00,442.43,442.56,442.41,442.47,482302.0,430.9399,431.0665,430.9204,430.9789,482302.0
2023-07-07 13:10:00,442.48,442.57,442.42,442.46,506367.0,430.9886,431.0763,430.9302,430.9691,506367.0
2023-07-07 13:15:00,442.46,442.56,442.41,442.52,398785.0,430.9691,431.0665,430.9204,431.0276,398785.0
2023-07-07 13:20:00,442.51,442.64,442.45,442.57,623410.0,431.0178,431.1445,430.9594,431.0763,623410.0
2023-07-07 13:25:00,442.57,442.61,442.48,442.61,385294.0,431.0763,431.1152,430.9886,431.1152,385294.0
2023-07-07 13:30:00,442.61,442.64,442.44,442.46,430252.0,431.1152,431.1445,430.9496,430.9691,430252.0
2023-07-07 13:35:00,442.46,442.47,441.96,442.19,838372.0,430.9691,430.9789,430.4821,430.7061,838372.0
2023-07-07 13:40:00,442.19,442.49,442.16,442.43,466820.0,430.7061,430.9983,430.6769,430.9399,466820.0
2023-07-07 13:45:00,442.43,442.43,442.13,442.17,315486.0,430.9399,430.9399,430.6477,430.6867,315486.0
2023-07-07 13:50:00,442.18,442.18,441.96,441.97,304985.0,430.6964,430.6964,430.4821,430.4919,304985.0
2023-07-07 13:55:00,441.97,442.1,441.5,441.79,943319.0,430.4919,430.6185,430.0341,430.3165,943319.0
2023-07-07 14:00:00,441.8,441.83,441.6,441.73,493292.0,430.3263,430.3555,430.1315,430.2581,493292.0
2023-07-07 14:05:00,441.73,441.87,441.62,441.79,350900.0,430.2581,430.3944,430.1509,430.3165,350900.0
2023-07-07 14:10:00,441.79,441.81,441.61,441.76,318483.0,430.3165,430.336,430.1412,430.2873,318483.0
2023-07-07 14:15:00,441.77,441.79,441.54,441.72,414952.0,430.297,430.3165,430.073,430.2483,414952.0
2023-07-07 14:20:00,441.72,441.72,441.59,441.67,266398.0,430.2483,430.2483,430.1217,430.1996,266398.0
2023-07-07 14:25:00,441.66,441.82,441.62,441.78,330557.0,430.1899,430.3457,430.1509,430.3068,330557.0
2023-07-07 14:30:00,441.78,441.86,441.38,441.43,435303.0,430.3068,430.3847,429.9172,429.9659,435303.0
2023-07-07 14:35:00,441.42,441.56,441.28,441.34,381144.0,429.9561,430.0925,429.8198,429.8782,381144.0
2023-07-07 14:40:00,441.33,441.43,441.16,441.18,468504.0,429.8685,429.9659,429.7029,429.7224,468504.0
2023-07-07 14:45:00,441.18,441.3,441.1,441.15,372469.0,429.7224,429.8393,429.6444,429.6931,372469.0
2023-07-07 14:50:00,441.15,441.33,441.08,441.25,422081.0,429.6931,429.8685,429.625,429.7906,422081.0
2023-07-07 14:55:00,441.24,441.24,441.07,441.19,435627.0,429.7808,429.7808,429.6152,429.7321,435627.0
2023-07-07 15:00:00,441.19,441.26,441.04,441.17,469406.0,429.7321,429.8003,429.586,429.7126,469406.0
2023-07-07 15:05:00,441.16,441.21,440.92,441.0,550635.0,429.7029,429.7516,429.4691,429.547,550635.0
2023-07-07 15:10:00,441.0,441.15,440.98,441.04,471927.0,429.547,429.6931,429.5276,429.586,471927.0
2023-07-07 15:15:00,441.04,441.11,440.5,440.72,847427.0,429.586,429.6542,429.06,429.2743,847427.0
2023-07-07 15:20:00,440.71,440.75,440.42,440.53,825944.0,429.2646,429.3035,428.9821,429.0892,825944.0
2023-07-07 15:25:00,440.54,440.65,440.21,440.29,981563.0,429.099,429.2061,428.7776,428.8555,981563.0
2023-07-07 15:30:00,440.28,440.54,440.21,440.54,1132508.0,428.8457,429.099,428.7776,429.099,1132508.0
2023-07-07 15:35:00,440.53,440.54,439.99,440.1,1139126.0,429.0892,429.099,428.5633,428.6704,1139126.0
2023-07-07 15:40:00,440.09,440.09,439.48,439.53,1874000.0,428.6607,428.6607,428.0665,428.1152,1874000.0
2023-07-07 15:45:00,439.54,439.7,438.81,439.01,2361501.0,428.125,428.2808,427.4139,427.6087,2361501.0
2023-07-07 15:50:00,439.02,439.26,438.3,438.79,3820194.0,427.6185,427.8522,426.9172,427.3944,3820194.0
2023-07-07 15:55:00,438.78,438.79,438.3,438.52,6655286.0,427.3847,427.3944,426.9172,427.1315,6655286.0
2023-07-10 09:30:00,438.18,439.3,438.05,439.11,1576987.0,426.8003,427.8912,426.6737,427.7061,1576987.0
2023-07-10 09:35:00,439.12,439.35,438.97,439.08,650066.0,427.7159,427.9399,427.5698,427.6769,650066.0
2023-07-10 09:40:00,439.08,439.35,438.63,439.02,1026156.0,427.6769,427.9399,427.2386,427.6185,1026156.0
2023-07-10 09:45:00,439.01,439.31,438.72,439.14,497806.0,427.6087,427.9009,427.3263,427.7353,497806.0
2023-07-10 09:50:00,439.14,439.21,438.58,439.0,702173.0,427.7353,427.8035,427.1899,427.599,702173.0
2023-07-10 09:55:00,438.99,439.17,438.54,439.1,595697.0,427.5892,427.7646,427.1509,427.6964,595697.0
2023-07-10 10:00:00,439.08,439.51,439.03,439.47,639939.0,427.6769,428.0957,427.6282,428.0568,639939.0
2023-07-10 10:05:00,439.47,439.83,439.35,439.71,988248.0,428.0568,428.4074,427.9399,428.2905,988248.0
2023-07-10 10:10:00,439.71,439.83,439.37,439.65,557269.0,428.2905,428.4074,427.9594,428.2321,557269.0
2023-07-10 10:15:00,439.65,439.66,439.22,439.55,465504.0,428.2321,428.2418,427.8133,428.1347,465504.0
2023-07-10 10:20:00,439.56,439.74,439.5,439.71,517400.0,428.1444,428.3198,428.086,428.2905,517400.0
2023-07-10 10:25:00,439.71,439.84,439.19,439.27,572678.0,428.2905,428.4172,427.7841,427.862,572678.0
2023-07-10 10:30:00,439.27,439.39,438.81,438.89,742455.0,427.862,427.9789,427.4139,427.4918,742455.0
2023-07-10 10:35:00,438.89,439.01,438.37,438.96,877907.0,427.4918,427.6087,426.9853,427.56,877907.0
2023-07-10 10:40:00,438.95,439.03,438.49,438.64,1138233.0,427.5503,427.6282,427.1022,427.2483,1138233.0
2023-07-10 10:45:00,438.64,439.03,438.58,438.83,506290.0,427.2483,427.6282,427.1899,427.4334,506290.0
2023-07-10 10:50:00,438.83,439.02,438.56,438.61,305803.0,427.4334,427.6185,427.1704,427.2191,305803.0
2023-07-10 10:55:00,438.63,438.69,438.47,438.63,315314.0,427.2386,427.297,427.0827,427.2386,315314.0
2023-07-10 11:00:00,438.62,438.7,438.01,438.36,667854.0,427.2289,427.3068,426.6347,426.9756,667854.0
2023-07-10 11:05:00,438.35,438.6,438.15,438.38,568765.0,426.9659,427.2094,426.7711,426.9951,568765.0
2023-07-10 11:10:00,438.37,438.46,438.12,438.46,405095.0,426.9853,427.073,426.7418,427.073,405095.0
2023-07-10 11:15:00,438.47,438.52,438.12,438.22,371379.0,427.0827,427.1315,426.7418,426.8392,371379.0
2023-07-10 11:20:00,438.22,438.42,438.16,438.38,349495.0,426.8392,427.034,426.7808,426.9951,349495.0
2023-07-10 11:25:00,438.39,438.78,438.38,438.72,487385.0,427.0048,427.3847,426.9951,427.3263,487385.0
2023-07-10 11:30:00,438.71,439.07,438.69,438.95,487500.0,427.3165,427.6672,427.297,427.5503,487500.0
2023-07-10 11:35:00,438.94,439.08,438.91,438.98,264937.0,427.5405,427.6769,427.5113,427.5795,264937.0
2023-07-10 11:40:00,438.98,439.06,438.43,438.47,283211.0,427.5795,427.6574,427.0438,427.0827,283211.0
2023-07-10 11:45:00,438.45,438.49,438.1,438.37,614560.0,427.0633,427.1022,426.7224,426.9853,614560.0
2023-07-10 11:50:00,438.37,438.7,438.33,438.69,296849.0,426.9853,427.3068,426.9464,427.297,296849.0
2023-07-10 11:55:00,438.69,438.8,438.42,438.42,423294.0,427.297,427.4042,427.034,427.034,423294.0
2023-07-10 12:00:00,438.44,438.48,437.63,438.03,1041992.0,427.0535,427.0925,426.2646,426.6542,1041992.0
2023-07-10 12:05:00,438.02,438.11,437.59,437.66,456045.0,426.6444,426.7321,426.2256,426.2938,456045.0
2023-07-10 12:10:00,437.66,437.81,437.58,437.71,452989.0,426.2938,426.4399,426.2159,426.3425,452989.0
2023-07-10 12:15:00,437.7,438.12,437.61,438.03,388931.0,426.3327,426.7418,426.2451,426.6542,388931.0
2023-07-10 12:20:00,438.02,438.44,438.02,438.37,372324.0,426.6444,427.0535,426.6444,426.9853,372324.0
2023-07-10 12:25:00,438.36,438.47,438.26,438.39,426905.0,426.9756,427.0827,426.8782,427.0048,426905.0
2023-07-10 12:30:00,438.39,438.61,438.33,438.53,513808.0,427.0048,427.2191,426.9464,427.1412,513808.0
2023-07-10 12:35:00,438.53,438.64,438.27,438.47,352714.0,427.1412,427.2483,426.8879,427.0827,352714.0
2023-07-10 12:40:00,438.45,438.66,438.37,438.64,231859.0,427.0633,427.2678,426.9853,427.2483,231859.0
2023-07-10 12:45:00,438.63,438.9,438.62,438.88,227687.0,427.2386,427.5016,427.2289,427.4821,227687.0
2023-07-10 12:50:00,438.89,438.95,438.68,438.75,255124.0,427.4918,427.5503,427.2873,427.3555,255124.0
2023-07-10 12:55:00,438.75,438.98,438.59,438.88,411784.0,427.3555,427.5795,427.1996,427.4821,411784.0
2023-07-10 13:00:00,438.88,439.06,438.84,438.98,292854.0,427.4821,427.6574,427.4431,427.5795,292854.0
2023-07-10 13:05:00,438.97,439.11,438.84,438.95,449621.0,427.5698,427.7061,427.4431,427.5503,449621.0
2023-07-10 13:10:00,438.96,439.01,438.82,438.95,325388.0,427.56,427.6087,427.4237,427.5503,325388.0
2023-07-10 13:15:00,438.96,439.09,438.77,438.92,331371.0,427.56,427.6866,427.375,427.5211,331371.0
2023-07-10 13:20:00,438.93,439.04,438.89,438.96,312868.0,427.5308,427.6379,427.4918,427.56,312868.0
2023-07-10 13:25:00,438.97,439.14,438.8,439.14,269061.0,427.5698,427.7353,427.4042,427.7353,269061.0
2023-07-10 13:30:00,439.13,439.4,439.02,439.06,411592.0,427.7256,427.9886,427.6185,427.6574,411592.0
2023-07-10 13:35:00,439.06,439.11,438.81,438.98,425574.0,427.6574,427.7061,427.4139,427.5795,425574.0
2023-07-10 13:40:00,438.98,439.18,438.9,439.13,228249.0,427.5795,427.7743,427.5016,427.7256,228249.0
2023-07-10 13:45:00,439.13,439.22,438.83,438.84,268227.0,427.7256,427.8133,427.4334,427.4431,268227.0
2023-07-10 13:50:00,438.83,439.09,438.82,438.99,248054.0,427.4334,427.6866,427.4237,427.5892,248054.0
2023-07-10 13:55:00,438.99,439.1,438.84,438.97,262277.0,427.5892,427.6964,427.4431,427.5698,262277.0
2023-07-10 14:00:00,438.97,439.04,438.53,438.54,525210.0,427.5698,427.6379,427.1412,427.1509,525210.0
2023-07-10 14:05:00,438.54,438.79,438.52,438.62,264527.0,427.1509,427.3944,427.1315,427.2289,264527.0
2023-07-10 14:10:00,438.63,438.98,438.61,438.96,200511.0,427.2386,427.5795,427.2191,427.56,200511.0
2023-07-10 14:15:00,438.96,439.14,438.93,439.06,357225.0,427.56,427.7353,427.5308,427.6574,357225.0
2023-07-10 14:20:00,439.07,439.34,439.01,439.21,413827.0,427.6672,427.9302,427.6087,427.8035,413827.0
2023-07-10 14:25:00,439.21,439.42,439.19,439.39,510626.0,427.8035,428.0081,427.7841,427.9789,510626.0
2023-07-10 14:30:00,439.39,439.44,439.07,439.18,314419.0,427.9789,428.0276,427.6672,427.7743,314419.0
2023-07-10 14:35:00,439.18,439.2,438.9,438.93,218231.0,427.7743,427.7938,427.5016,427.5308,218231.0
2023-07-10 14:40:00,438.94,439.08,438.88,438.94,252306.0,427.5405,427.6769,427.4821,427.5405,252306.0
2023-07-10 14:45:00,438.93,438.98,438.75,438.9,231350.0,427.5308,427.5795,427.3555,427.5016,231350.0
2023-07-10 14:50:00,438.9,439.15,438.88,439.14,266323.0,427.5016,427.7451,427.4821,427.7353,266323.0
2023-07-10 14:55:00,439.14,439.32,439.14,439.26,282720.0,427.7353,427.9107,427.7353,427.8522,282720.0
2023-07-10 15:00:00,439.27,439.32,439.02,439.15,313314.0,427.862,427.9107,427.6185,427.7451,313314.0
2023-07-10 15:05:00,439.15,439.26,438.85,438.94,348909.0,427.7451,427.8522,427.4529,427.5405,348909.0
2023-07-10 15:10:00,438.93,439.04,438.81,438.98,287406.0,427.5308,427.6379,427.4139,427.5795,287406.0
2023-07-10 15:15:00,438.98,439.12,438.88,438.97,241667.0,427.5795,427.7159,427.4821,427.5698,241667.0
2023-07-10 15:20:00,438.97,439.09,438.84,438.89,282532.0,427.5698,427.6866,427.4431,427.4918,282532.0
2023-07-10 15:25:00,438.9,439.07,438.86,439.01,273993.0,427.5016,427.6672,427.4626,427.6087,273993.0
2023-07-10 15:30:00,439.0,439.04,438.78,438.83,333285.0,427.599,427.6379,427.3847,427.4334,333285.0
2023-07-10 15:35:00,438.84,439.13,438.79,439.09,394337.0,427.4431,427.7256,427.3944,427.6866,394337.0
2023-07-10 15:40:00,439.08,439.09,438.86,438.87,640882.0,427.6769,427.6866,427.4626,427.4724,640882.0
2023-07-10 15:45:00,438.87,438.95,438.77,438.82,949630.0,427.4724,427.5503,427.375,427.4237,949630.0
2023-07-10 15:50:00,438.81,439.22,438.61,439.12,1690280.0,427.4139,427.8133,427.2191,427.7159,1690280.0
2023-07-10 15:55:00,439.13,439.67,439.04,439.66,4118560.0,427.7256,428.2516,427.6379,428.2418,4118560.0
2023-07-11 09:30:00,440.45,440.79,440.3,440.79,1235649.0,429.0113,429.3425,428.8652,429.3425,1235649.0
2023-07-11 09:35:00,440.8,440.97,440.62,440.94,672788.0,429.3522,429.5178,429.1769,429.4886,672788.0
2023-07-11 09:40:00,440.95,441.05,439.65,439.99,1266399.0,429.4983,429.5957,428.2321,428.5633,1266399.0
2023-07-11 09:45:00,439.99,440.28,439.9,440.23,599237.0,428.5633,428.8457,428.4756,428.797,599237.0
2023-07-11 09:50:00,440.23,440.33,440.02,440.22,508087.0,428.797,428.8944,428.5925,428.7873,508087.0
2023-07-11 09:55:00,440.23,440.4,439.87,440.39,583884.0,428.797,428.9626,428.4464,428.9529,583884.0
2023-07-11 10:00:00,440.39,440.41,439.75,439.76,442511.0,428.9529,428.9724,428.3295,428.3392,442511.0
2023-07-11 10:05:00,439.75,439.79,439.44,439.78,951771.0,428.3295,428.3685,428.0276,428.3587,951771.0
2023-07-11 10:10:00,439.77,439.79,439.46,439.54,455856.0,428.349,428.3685,428.047,428.125,455856.0
2023-07-11 10:15:00,439.54,440.14,439.49,440.14,653791.0,428.125,428.7094,428.0763,428.7094,653791.0
2023-07-11 10:20:00,440.14,440.33,440.0,440.22,601352.0,428.7094,428.8944,428.573,428.7873,601352.0
2023-07-11 10:25:00,440.22,440.4,440.19,440.27,431268.0,428.7873,428.9626,428.7581,428.836,431268.0
2023-07-11 10:30:00,440.26,440.34,440.03,440.04,449384.0,428.8263,428.9042,428.6022,428.612,449384.0
2023-07-11 10:35:00,440.04,440.41,440.02,440.39,320995.0,428.612,428.9724,428.5925,428.9529,320995.0
2023-07-11 10:40:00,440.39,440.67,440.32,440.66,471650.0,428.9529,429.2256,428.8847,429.2159,471650.0
2023-07-11 10:45:00,440.68,440.78,440.45,440.69,457490.0,429.2354,429.3328,429.0113,429.2451,457490.0
2023-07-11 10:50:00,440.69,440.73,440.4,440.56,399369.0,429.2451,429.2841,428.9626,429.1185,399369.0
2023-07-11 10:55:00,440.56,440.71,440.47,440.61,358975.0,429.1185,429.2646,429.0308,429.1672,358975.0
2023-07-11 11:00:00,440.62,440.91,440.62,440.89,505116.0,429.1769,429.4594,429.1769,429.4399,505116.0
2023-07-11 11:05:00,440.89,440.91,440.43,440.62,520081.0,429.4399,429.4594,428.9918,429.1769,520081.0
2023-07-11 11:10:00,440.63,440.93,440.62,440.9,356021.0,429.1867,429.4789,429.1769,429.4496,356021.0
2023-07-11 11:15:00,440.91,440.97,440.45,440.63,592588.0,429.4594,429.5178,429.0113,429.1867,592588.0
2023-07-11 11:20:00,440.63,440.81,440.6,440.64,310772.0,429.1867,429.362,429.1574,429.1964,310772.0
2023-07-11 11:25:00,440.64,440.68,440.41,440.57,403504.0,429.1964,429.2354,428.9724,429.1282,403504.0
2023-07-11 11:30:00,440.57,440.59,440.4,440.46,324413.0,429.1282,429.1477,428.9626,429.0211,324413.0
2023-07-11 11:35:00,440.45,440.64,440.37,440.63,302845.0,429.0113,429.1964,428.9334,429.1867,302845.0
2023-07-11 11:40:00,440.62,440.76,440.47,440.63,380436.0,429.1769,429.3133,429.0308,429.1867,380436.0
2023-07-11 11:45:00,440.63,440.96,440.49,440.94,394120.0,429.1867,429.5081,429.0503,429.4886,394120.0
2023-07-11 11:50:00,440.94,441.19,440.84,441.14,635430.0,429.4886,429.7321,429.3912,429.6834,635430.0
2023-07-11 11:55:00,441.15,441.48,441.03,441.46,899932.0,429.6931,430.0146,429.5763,429.9951,899932.0
2023-07-11 12:00:00,441.45,441.7,441.45,441.62,919246.0,429.9854,430.2289,429.9854,430.1509,919246.0
2023-07-11 12:05:00,441.63,441.66,441.28,441.34,655892.0,430.1607,430.1899,429.8198,429.8782,655892.0
2023-07-11 12:10:00,441.33,441.54,441.32,441.47,356086.0,429.8685,430.073,429.8587,430.0048,356086.0
2023-07-11 12:15:00,441.47,441.58,441.31,441.37,362969.0,430.0048,430.112,429.849,429.9074,362969.0
2023-07-11 12:20:00,441.36,441.48,441.34,441.38,324310.0,429.8977,430.0146,429.8782,429.9172,324310.0
2023-07-11 12:25:00,441.38,441.4,440.45,440.85,826615.0,429.9172,429.9367,429.0113,429.4009,826615.0
2023-07-11 12:30:00,440.88,441.0,440.71,440.86,451701.0,429.4302,429.547,429.2646,429.4107,451701.0
2023-07-11 12:35:00,440.85,440.97,440.82,440.94,244503.0,429.4009,429.5178,429.3717,429.4886,244503.0
2023-07-11 12:40:00,440.95,440.97,440.84,440.89,227771.0,429.4983,429.5178,429.3912,429.4399,227771.0
2023-07-11 12:45:00,440.89,441.09,440.81,441.08,234238.0,429.4399,429.6347,429.362,429.625,234238.0
2023-07-11 12:50:00,441.09,441.3,441.05,441.23,362336.0,429.6347,429.8393,429.5957,429.7711,362336.0
2023-07-11 12:55:00,441.23,441.23,441.0,441.14,208971.0,429.7711,429.7711,429.547,429.6834,208971.0
2023-07-11 13:00:00,441.15,441.32,441.11,441.29,172538.0,429.6931,429.8587,429.6542,429.8295,172538.0
2023-07-11 13:05:00,441.3,441.33,440.98,441.06,343416.0,429.8393,429.8685,429.5276,429.6055,343416.0
2023-07-11 13:10:00,441.04,441.1,440.71,440.9,359172.0,429.586,429.6444,429.2646,429.4496,359172.0
2023-07-11 13:15:00,440.89,440.92,440.7,440.79,275052.0,429.4399,429.4691,429.2548,429.3425,275052.0
2023-07-11 13:20:00,440.79,440.88,440.6,440.7,317586.0,429.3425,429.4302,429.1574,429.2548,317586.0
2023-07-11 13:25:00,440.69,440.89,440.68,440.88,247511.0,429.2451,429.4399,429.2354,429.4302,247511.0
2023-07-11 13:30:00,440.89,440.96,440.75,440.84,329495.0,429.4399,429.5081,429.3035,429.3912,329495.0
2023-07-11 13:35:00,440.85,440.94,440.76,440.91,233360.0,429.4009,429.4886,429.3133,429.4594,233360.0
2023-07-11 13:40:00,440.91,440.94,440.73,440.86,129964.0,429.4594,429.4886,429.2841,429.4107,129964.0
2023-07-11 13:45:00,440.85,440.87,440.52,440.85,317096.0,429.4009,429.4204,429.0795,429.4009,317096.0
2023-07-11 13:50:00,440.85,440.89,440.79,440.84,179284.0,429.4009,429.4399,429.3425,429.3912,179284.0
2023-07-11 13:55:00,440.84,441.07,440.71,441.01,278357.0,429.3912,429.6152,429.2646,429.5568,278357.0
2023-07-11 14:00:00,441.0,441.15,440.98,441.07,327947.0,429.547,429.6931,429.5276,429.6152,327947.0
2023-07-11 14:05:00,441.07,441.14,440.99,441.0,204579.0,429.6152,429.6834,429.5373,429.547,204579.0
2023-07-11 14:10:00,441.01,441.03,440.63,440.77,384896.0,429.5568,429.5763,429.1867,429.323,384896.0
2023-07-11 14:15:00,440.77,440.78,440.53,440.59,316301.0,429.323,429.3328,429.0892,429.1477,316301.0
2023-07-11 14:20:00,440.58,440.6,440.33,440.39,455552.0,429.138,429.1574,428.8944,428.9529,455552.0
2023-07-11 14:25:00,440.39,440.74,440.27,440.71,447981.0,428.9529,429.2938,428.836,429.2646,447981.0
2023-07-11 14:30:00,440.72,440.79,440.49,440.57,349826.0,429.2743,429.3425,429.0503,429.1282,349826.0
2023-07-11 14:35:00,440.56,440.64,440.36,440.63,304403.0,429.1185,429.1964,428.9237,429.1867,304403.0
2023-07-11 14:40:00,440.63,440.92,440.6,440.91,339559.0,429.1867,429.4691,429.1574,429.4594,339559.0
2023-07-11 14:45:00,440.91,441.03,440.79,441.01,410965.0,429.4594,429.5763,429.3425,429.5568,410965.0
2023-07-11 14:50:00,441.01,441.21,440.95,441.13,441832.0,429.5568,429.7516,429.4983,429.6737,441832.0
2023-07-11 14:55:00,441.12,441.44,441.05,441.38,550966.0,429.6639,429.9756,429.5957,429.9172,550966.0
2023-07-11 15:00:00,441.39,441.45,441.29,441.39,516186.0,429.9269,429.9854,429.8295,429.9269,516186.0
2023-07-11 15:05:00,441.4,441.41,441.1,441.28,594981.0,429.9367,429.9464,429.6444,429.8198,594981.0
2023-07-11 15:10:00,441.29,441.32,441.15,441.16,403466.0,429.8295,429.8587,429.6931,429.7029,403466.0
2023-07-11 15:15:00,441.16,441.54,441.11,441.54,507755.0,429.7029,430.073,429.6542,430.073,507755.0
2023-07-11 15:20:00,441.54,441.62,441.31,441.54,529342.0,430.073,430.1509,429.849,430.073,529342.0
2023-07-11 15:25:00,441.54,441.58,441.44,441.54,362157.0,430.073,430.112,429.9756,430.073,362157.0
2023-07-11 15:30:00,441.54,441.54,441.19,441.26,689962.0,430.073,430.073,429.7321,429.8003,689962.0
2023-07-11 15:35:00,441.24,441.6,441.23,441.52,778001.0,429.7808,430.1315,429.7711,430.0535,778001.0
2023-07-11 15:40:00,441.52,441.98,441.49,441.94,1102263.0,430.0535,430.5016,430.0243,430.4626,1102263.0
2023-07-11 15:45:00,441.95,442.84,441.95,442.8,1986797.0,430.4724,431.3393,430.4724,431.3003,1986797.0
2023-07-11 15:50:00,442.79,442.97,442.34,442.34,3005103.0,431.2906,431.4659,430.8522,430.8522,3005103.0
2023-07-11 15:55:00,442.34,442.73,442.21,442.48,5494110.0,430.8522,431.2321,430.7256,430.9886,5494110.0
2023-07-12 09:30:00,446.39,446.76,446.14,446.48,2375253.0,434.7971,435.1575,434.5536,434.8847,2375253.0
2023-07-12 09:35:00,446.51,446.72,446.1,446.14,1238475.0,434.9139,435.1185,434.5146,434.5536,1238475.0
2023-07-12 09:40:00,446.15,446.44,445.83,446.35,1426699.0,434.5633,434.8458,434.2516,434.7581,1426699.0
2023-07-12 09:45:00,446.33,446.94,446.21,446.82,1187223.0,434.7386,435.3328,434.6217,435.2159,1187223.0
2023-07-12 09:50:00,446.82,447.07,446.68,446.86,1217163.0,435.2159,435.4594,435.0795,435.2549,1217163.0
2023-07-12 09:55:00,446.87,447.02,446.66,446.93,824840.0,435.2646,435.4107,435.0601,435.323,824840.0
2023-07-12 10:00:00,446.94,447.02,446.58,446.8,952365.0,435.3328,435.4107,434.9821,435.1964,952365.0
2023-07-12 10:05:00,446.78,447.06,446.52,447.02,784082.0,435.1769,435.4497,434.9237,435.4107,784082.0
2023-07-12 10:10:00,447.02,447.19,446.91,447.14,819118.0,435.4107,435.5763,435.3036,435.5276,819118.0
2023-07-12 10:15:00,447.14,447.33,447.05,447.24,1119501.0,435.5276,435.7127,435.4399,435.625,1119501.0
2023-07-12 10:20:00,447.24,447.34,446.98,447.09,850850.0,435.625,435.7224,435.3717,435.4789,850850.0
2023-07-12 10:25:00,447.08,447.23,446.85,447.22,756650.0,435.4691,435.6152,435.2451,435.6055,756650.0
2023-07-12 10:30:00,447.22,447.34,447.06,447.09,991469.0,435.6055,435.7224,435.4497,435.4789,991469.0
2023-07-12 10:35:00,447.1,447.26,446.97,447.25,598661.0,435.4886,435.6445,435.362,435.6347,598661.0
2023-07-12 10:40:00,447.25,447.48,447.06,447.3,906991.0,435.6347,435.8588,435.4497,435.6834,906991.0
2023-07-12 10:45:00,447.31,447.35,447.16,447.22,354979.0,435.6932,435.7321,435.5471,435.6055,354979.0
2023-07-12 10:50:00,447.22,447.35,446.98,447.06,431572.0,435.6055,435.7321,435.3717,435.4497,431572.0
2023-07-12 10:55:00,447.06,447.1,446.77,446.99,499324.0,435.4497,435.4886,435.1672,435.3815,499324.0
2023-07-12 11:00:00,446.98,447.09,446.8,446.97,470878.0,435.3717,435.4789,435.1964,435.362,470878.0
2023-07-12 11:05:00,446.96,446.96,446.67,446.72,547335.0,435.3523,435.3523,435.0698,435.1185,547335.0
2023-07-12 11:10:00,446.72,446.95,446.59,446.87,500083.0,435.1185,435.3425,434.9919,435.2646,500083.0
2023-07-12 11:15:00,446.88,447.12,446.82,447.1,410507.0,435.2743,435.5081,435.2159,435.4886,410507.0
2023-07-12 11:20:00,447.09,447.1,446.82,446.97,341143.0,435.4789,435.4886,435.2159,435.362,341143.0
2023-07-12 11:25:00,446.97,446.97,446.55,446.62,391250.0,435.362,435.362,434.9529,435.0211,391250.0
2023-07-12 11:30:00,446.62,446.72,446.37,446.48,601945.0,435.0211,435.1185,434.7776,434.8847,601945.0
2023-07-12 11:35:00,446.48,446.57,445.95,446.04,655973.0,434.8847,434.9724,434.3685,434.4562,655973.0
2023-07-12 11:40:00,446.04,446.42,445.01,445.52,2646795.0,434.4562,434.8263,433.4529,433.9497,2646795.0
2023-07-12 11:45:00,445.51,445.92,445.17,445.84,795905.0,433.9399,434.3393,433.6087,434.2613,795905.0
2023-07-12 11:50:00,445.86,445.89,445.21,445.56,849764.0,434.2808,434.31,433.6477,433.9886,849764.0
2023-07-12 11:55:00,445.56,445.67,444.98,445.18,1360719.0,433.9886,434.0958,433.4237,433.6185,1360719.0
2023-07-12 12:00:00,445.17,445.48,444.91,445.14,1149439.0,433.6087,433.9107,433.3555,433.5795,1149439.0
2023-07-12 12:05:00,445.13,445.33,445.03,445.2,604903.0,433.5698,433.7646,433.4724,433.638,604903.0
2023-07-12 12:10:00,445.19,445.76,445.03,445.63,680303.0,433.6282,434.1834,433.4724,434.0568,680303.0
2023-07-12 12:15:00,445.64,445.67,445.16,445.23,659213.0,434.0665,434.0958,433.599,433.6672,659213.0
2023-07-12 12:20:00,445.24,445.48,445.19,445.42,579456.0,433.6769,433.9107,433.6282,433.8523,579456.0
2023-07-12 12:25:00,445.43,445.51,445.11,445.35,587821.0,433.862,433.9399,433.5503,433.7841,587821.0
2023-07-12 12:30:00,445.35,445.73,445.25,445.73,692263.0,433.7841,434.1542,433.6867,434.1542,692263.0
2023-07-12 12:35:00,445.73,445.94,445.55,445.91,589487.0,434.1542,434.3588,433.9789,434.3295,589487.0
2023-07-12 12:40:00,445.91,445.95,445.59,445.76,438125.0,434.3295,434.3685,434.0178,434.1834,438125.0
2023-07-12 12:45:00,445.76,446.15,445.62,446.08,557067.0,434.1834,434.5633,434.0471,434.4951,557067.0
2023-07-12 12:50:00,446.08,446.2,445.99,446.06,363847.0,434.4951,434.612,434.4075,434.4756,363847.0
2023-07-12 12:55:00,446.06,446.16,445.75,445.84,401254.0,434.4756,434.573,434.1737,434.2613,401254.0
2023-07-12 13:00:00,445.84,446.1,445.82,445.94,340198.0,434.2613,434.5146,434.2419,434.3588,340198.0
2023-07-12 13:05:00,445.94,445.98,445.66,445.81,354033.0,434.3588,434.3977,434.086,434.2321,354033.0
2023-07-12 13:10:00,445.81,445.95,445.65,445.93,369922.0,434.2321,434.3685,434.0763,434.349,369922.0
2023-07-12 13:15:00,445.94,446.19,445.93,446.15,422612.0,434.3588,434.6023,434.349,434.5633,422612.0
2023-07-12 13:20:00,446.15,446.23,446.06,446.13,295620.0,434.5633,434.6412,434.4756,434.5438,295620.0
2023-07-12 13:25:00,446.13,446.24,446.06,446.14,233092.0,434.5438,434.651,434.4756,434.5536,233092.0
2023-07-12 13:30:00,446.16,446.38,446.07,446.3,540246.0,434.573,434.7873,434.4854,434.7094,540246.0
2023-07-12 13:35:00,446.32,446.43,446.23,446.38,331869.0,434.7289,434.836,434.6412,434.7873,331869.0
2023-07-12 13:40:00,446.39,446.46,446.34,446.39,298922.0,434.7971,434.8652,434.7484,434.7971,298922.0
2023-07-12 13:45:00,446.39,446.43,446.14,446.3,277340.0,434.7971,434.836,434.5536,434.7094,277340.0
2023-07-12 13:50:00,446.3,446.43,446.25,446.38,272805.0,434.7094,434.836,434.6607,434.7873,272805.0
2023-07-12 13:55:00,446.38,446.44,446.21,446.34,220669.0,434.7873,434.8458,434.6217,434.7484,220669.0
2023-07-12 14:00:00,446.34,446.36,446.0,446.23,448976.0,434.7484,434.7678,434.4172,434.6412,448976.0
2023-07-12 14:05:00,446.23,446.55,446.2,446.5,517780.0,434.6412,434.9529,434.612,434.9042,517780.0
2023-07-12 14:10:00,446.5,446.72,446.41,446.69,525999.0,434.9042,435.1185,434.8165,435.0893,525999.0
2023-07-12 14:15:00,446.69,446.75,446.56,446.58,529434.0,435.0893,435.1477,434.9626,434.9821,529434.0
2023-07-12 14:20:00,446.58,446.67,446.5,446.62,390775.0,434.9821,435.0698,434.9042,435.0211,390775.0
2023-07-12 14:25:00,446.62,446.73,446.56,446.68,274422.0,435.0211,435.1282,434.9626,435.0795,274422.0
2023-07-12 14:30:00,446.68,446.69,446.56,446.66,257801.0,435.0795,435.0893,434.9626,435.0601,257801.0
2023-07-12 14:35:00,446.66,446.75,446.58,446.68,419829.0,435.0601,435.1477,434.9821,435.0795,419829.0
2023-07-12 14:40:00,446.67,446.68,446.28,446.52,460513.0,435.0698,435.0795,434.6899,434.9237,460513.0
2023-07-12 14:45:00,446.52,446.52,446.12,446.28,454609.0,434.9237,434.9237,434.5341,434.6899,454609.0
2023-07-12 14:50:00,446.27,446.3,446.03,446.21,414837.0,434.6802,434.7094,434.4464,434.6217,414837.0
2023-07-12 14:55:00,446.21,446.35,446.12,446.27,383794.0,434.6217,434.7581,434.5341,434.6802,383794.0
2023-07-12 15:00:00,446.27,446.36,446.09,446.27,526495.0,434.6802,434.7678,434.5049,434.6802,526495.0
2023-07-12 15:05:00,446.27,446.34,446.07,446.19,439614.0,434.6802,434.7484,434.4854,434.6023,439614.0
2023-07-12 15:10:00,446.19,446.33,446.05,446.3,557037.0,434.6023,434.7386,434.4659,434.7094,557037.0
2023-07-12 15:15:00,446.3,446.39,446.08,446.1,382272.0,434.7094,434.7971,434.4951,434.5146,382272.0
2023-07-12 15:20:00,446.1,446.1,445.38,445.44,1114997.0,434.5146,434.5146,433.8133,433.8717,1114997.0
2023-07-12 15:25:00,445.43,445.67,445.15,445.64,970852.0,433.862,434.0958,433.5893,434.0665,970852.0
2023-07-12 15:30:00,445.65,445.97,445.57,445.97,676370.0,434.0763,434.388,433.9984,434.388,676370.0
2023-07-12 15:35:00,445.96,446.14,445.93,446.02,590741.0,434.3782,434.5536,434.349,434.4367,590741.0
2023-07-12 15:40:00,446.03,446.2,445.89,446.16,663163.0,434.4464,434.612,434.31,434.573,663163.0
2023-07-12 15:45:00,446.15,446.2,445.88,445.93,938965.0,434.5633,434.612,434.3003,434.349,938965.0
2023-07-12 15:50:00,445.92,445.97,445.65,445.97,3115764.0,434.3393,434.388,434.0763,434.388,3115764.0
2023-07-12 15:55:00,445.96,446.02,445.57,446.01,5456639.0,434.3782,434.4367,433.9984,434.4269,5456639.0
2023-07-13 09:30:00,447.89,448.29,447.45,448.23,2021365.0,436.2581,436.6477,435.8295,436.5893,2021365.0
2023-07-13 09:35:00,448.23,448.44,448.12,448.14,1016666.0,436.5893,436.7938,436.4821,436.5016,1016666.0
2023-07-13 09:40:00,448.14,448.4,448.12,448.27,752363.0,436.5016,436.7549,436.4821,436.6282,752363.0
2023-07-13 09:45:00,448.27,448.38,448.06,448.2,788640.0,436.6282,436.7354,436.4237,436.5601,788640.0
2023-07-13 09:50:00,448.19,448.48,448.19,448.46,627563.0,436.5503,436.8328,436.5503,436.8133,627563.0
2023-07-13 09:55:00,448.45,448.51,448.18,448.39,752533.0,436.8036,436.862,436.5406,436.7451,752533.0
2023-07-13 10:00:00,448.39,448.43,448.2,448.25,749363.0,436.7451,436.7841,436.5601,436.6088,749363.0
2023-07-13 10:05:00,448.24,448.35,448.0,448.32,778229.0,436.599,436.7062,436.3653,436.6769,778229.0
2023-07-13 10:10:00,448.33,448.46,448.03,448.19,591827.0,436.6867,436.8133,436.3945,436.5503,591827.0
2023-07-13 10:15:00,448.19,448.32,448.0,448.09,560755.0,436.5503,436.6769,436.3653,436.4529,560755.0
2023-07-13 10:20:00,448.08,448.22,447.81,448.2,751078.0,436.4432,436.5795,436.1802,436.5601,751078.0
2023-07-13 10:25:00,448.2,448.2,447.84,447.88,552484.0,436.5601,436.5601,436.2094,436.2484,552484.0
2023-07-13 10:30:00,447.88,448.25,447.86,448.25,738589.0,436.2484,436.6088,436.2289,436.6088,738589.0
2023-07-13 10:35:00,448.24,448.44,448.11,448.26,680588.0,436.599,436.7938,436.4724,436.6185,680588.0
2023-07-13 10:40:00,448.26,448.35,448.14,448.25,527812.0,436.6185,436.7062,436.5016,436.6088,527812.0
2023-07-13 10:45:00,448.25,448.38,448.02,448.15,508876.0,436.6088,436.7354,436.3847,436.5114,508876.0
2023-07-13 10:50:00,448.15,448.24,448.0,448.12,464001.0,436.5114,436.599,436.3653,436.4821,464001.0
2023-07-13 10:55:00,448.13,448.4,448.07,448.37,341287.0,436.4919,436.7549,436.4334,436.7256,341287.0
2023-07-13 11:00:00,448.38,448.5,448.3,448.48,434598.0,436.7354,436.8523,436.6575,436.8328,434598.0
2023-07-13 11:05:00,448.47,448.51,448.17,448.28,411151.0,436.823,436.862,436.5308,436.638,411151.0
2023-07-13 11:10:00,448.28,448.31,447.94,447.96,489309.0,436.638,436.6672,436.3068,436.3263,489309.0
2023-07-13 11:15:00,447.96,448.24,447.94,448.19,510311.0,436.3263,436.599,436.3068,436.5503,510311.0
2023-07-13 11:20:00,448.19,448.31,448.0,448.24,345051.0,436.5503,436.6672,436.3653,436.599,345051.0
2023-07-13 11:25:00,448.24,448.27,448.02,448.08,387587.0,436.599,436.6282,436.3847,436.4432,387587.0
2023-07-13 11:30:00,448.09,448.1,447.88,447.92,377473.0,436.4529,436.4627,436.2484,436.2873,377473.0
2023-07-13 11:35:00,447.92,448.22,447.91,448.18,331232.0,436.2873,436.5795,436.2776,436.5406,331232.0
2023-07-13 11:40:00,448.19,448.31,448.1,448.28,257378.0,436.5503,436.6672,436.4627,436.638,257378.0
2023-07-13 11:45:00,448.28,448.31,448.2,448.27,231067.0,436.638,436.6672,436.5601,436.6282,231067.0
2023-07-13 11:50:00,448.25,448.31,448.2,448.26,189247.0,436.6088,436.6672,436.5601,436.6185,189247.0
2023-07-13 11:55:00,448.26,448.48,448.25,448.46,397169.0,436.6185,436.8328,436.6088,436.8133,397169.0
2023-07-13 12:00:00,448.46,448.68,448.37,448.66,525608.0,436.8133,437.0276,436.7256,437.0081,525608.0
2023-07-13 12:05:00,448.67,448.69,448.49,448.54,410856.0,437.0179,437.0373,436.8425,436.8912,410856.0
2023-07-13 12:10:00,448.54,448.61,448.41,448.53,307755.0,436.8912,436.9594,436.7646,436.8815,307755.0
2023-07-13 12:15:00,448.52,448.66,448.5,448.51,254410.0,436.8717,437.0081,436.8523,436.862,254410.0
2023-07-13 12:20:00,448.5,448.74,448.38,448.59,530488.0,436.8523,437.086,436.7354,436.9399,530488.0
2023-07-13 12:25:00,448.59,448.67,448.51,448.59,269568.0,436.9399,437.0179,436.862,436.9399,269568.0
2023-07-13 12:30:00,448.58,448.91,448.52,448.7,853605.0,436.9302,437.2516,436.8717,437.0471,853605.0
2023-07-13 12:35:00,448.71,448.75,448.63,448.7,427618.0,437.0568,437.0958,436.9789,437.0471,427618.0
2023-07-13 12:40:00,448.71,448.74,448.57,448.69,330541.0,437.0568,437.086,436.9204,437.0373,330541.0
2023-07-13 12:45:00,448.69,448.71,448.52,448.57,270738.0,437.0373,437.0568,436.8717,436.9204,270738.0
2023-07-13 12:50:00,448.57,448.8,448.56,448.71,382027.0,436.9204,437.1445,436.9107,437.0568,382027.0
2023-07-13 12:55:00,448.71,448.72,448.4,448.62,285458.0,437.0568,437.0666,436.7549,436.9691,285458.0
2023-07-13 13:00:00,448.63,448.65,448.42,448.47,287792.0,436.9789,436.9984,436.7743,436.823,287792.0
2023-07-13 13:05:00,448.47,448.54,448.22,448.26,369957.0,436.823,436.8912,436.5795,436.6185,369957.0
2023-07-13 13:10:00,448.25,448.55,448.16,448.54,478300.0,436.6088,436.901,436.5211,436.8912,478300.0
2023-07-13 13:15:00,448.54,448.66,448.49,448.64,260310.0,436.8912,437.0081,436.8425,436.9886,260310.0
2023-07-13 13:20:00,448.64,448.69,448.53,448.63,247242.0,436.9886,437.0373,436.8815,436.9789,247242.0
2023-07-13 13:25:00,448.62,448.73,448.61,448.66,297089.0,436.9691,437.0763,436.9594,437.0081,297089.0
2023-07-13 13:30:00,448.67,448.83,448.67,448.74,344335.0,437.0179,437.1737,437.0179,437.086,344335.0
2023-07-13 13:35:00,448.74,448.79,448.69,448.76,241256.0,437.086,437.1347,437.0373,437.1055,241256.0
2023-07-13 13:40:00,448.77,448.83,448.74,448.77,232269.0,437.1153,437.1737,437.086,437.1153,232269.0
2023-07-13 13:45:00,448.77,448.85,448.67,448.76,246508.0,437.1153,437.1932,437.0179,437.1055,246508.0
2023-07-13 13:50:00,448.75,448.77,448.64,448.73,252666.0,437.0958,437.1153,436.9886,437.0763,252666.0
2023-07-13 13:55:00,448.72,448.75,448.62,448.69,236180.0,437.0666,437.0958,436.9691,437.0373,236180.0
2023-07-13 14:00:00,448.69,448.75,448.63,448.71,361723.0,437.0373,437.0958,436.9789,437.0568,361723.0
2023-07-13 14:05:00,448.71,449.09,448.69,449.01,541094.0,437.0568,437.4269,437.0373,437.349,541094.0
2023-07-13 14:10:00,449.01,449.15,449.01,449.11,437960.0,437.349,437.4854,437.349,437.4464,437960.0
2023-07-13 14:15:00,449.1,449.27,449.06,449.13,504296.0,437.4367,437.6023,437.3977,437.4659,504296.0
2023-07-13 14:20:00,449.12,449.23,449.11,449.12,299678.0,437.4562,437.5633,437.4464,437.4562,299678.0
2023-07-13 14:25:00,449.13,449.13,448.82,448.89,593172.0,437.4659,437.4659,437.164,437.2321,593172.0
2023-07-13 14:30:00,448.89,449.03,448.75,448.99,473660.0,437.2321,437.3685,437.0958,437.3295,473660.0
2023-07-13 14:35:00,449.0,449.11,448.9,448.96,230566.0,437.3393,437.4464,437.2419,437.3003,230566.0
2023-07-13 14:40:00,448.95,449.09,448.86,449.01,276498.0,437.2906,437.4269,437.2029,437.349,276498.0
2023-07-13 14:45:00,449.03,449.22,449.03,449.19,342171.0,437.3685,437.5536,437.3685,437.5243,342171.0
2023-07-13 14:50:00,449.18,449.27,449.04,449.05,308166.0,437.5146,437.6023,437.3782,437.388,308166.0
2023-07-13 14:55:00,449.05,449.28,449.04,449.28,298569.0,437.388,437.612,437.3782,437.612,298569.0
2023-07-13 15:00:00,449.28,449.5,449.2,449.46,525507.0,437.612,437.8263,437.5341,437.7873,525507.0
2023-07-13 15:05:00,449.46,449.5,449.3,449.39,604467.0,437.7873,437.8263,437.6315,437.7192,604467.0
2023-07-13 15:10:00,449.39,449.9,449.39,449.72,959038.0,437.7192,438.2159,437.7192,438.0406,959038.0
2023-07-13 15:15:00,449.72,449.79,449.38,449.58,863070.0,438.0406,438.1088,437.7094,437.9042,863070.0
2023-07-13 15:20:00,449.6,449.79,449.58,449.64,498517.0,437.9237,438.1088,437.9042,437.9627,498517.0
2023-07-13 15:25:00,449.63,449.85,449.57,449.8,459747.0,437.9529,438.1672,437.8945,438.1185,459747.0
2023-07-13 15:30:00,449.79,449.92,449.63,449.71,703093.0,438.1088,438.2354,437.9529,438.0308,703093.0
2023-07-13 15:35:00,449.71,449.99,449.63,449.99,1011652.0,438.0308,438.3036,437.9529,438.3036,1011652.0
2023-07-13 15:40:00,449.98,450.38,449.9,450.36,1236639.0,438.2938,438.6834,438.2159,438.664,1236639.0
2023-07-13 15:45:00,450.37,450.38,449.91,449.94,1448603.0,438.6737,438.6834,438.2256,438.2549,1448603.0
2023-07-13 15:50:00,449.96,450.14,449.72,449.89,1926960.0,438.2743,438.4497,438.0406,438.2062,1926960.0
2023-07-13 15:55:00,449.88,449.92,449.53,449.53,3770097.0,438.1964,438.2354,437.8555,437.8555,3770097.0
2023-07-14 09:30:00,450.48,450.83,450.35,450.62,1239595.0,438.7808,439.1218,438.6542,438.9172,1239595.0
2023-07-14 09:35:00,450.62,450.97,450.47,450.94,866592.0,438.9172,439.2581,438.7711,439.2289,866592.0
2023-07-14 09:40:00,450.94,451.02,450.51,450.56,1119638.0,439.2289,439.3068,438.8101,438.8588,1119638.0
2023-07-14 09:45:00,450.55,450.92,450.42,450.84,686096.0,438.849,439.2094,438.7224,439.1315,686096.0
2023-07-14 09:50:00,450.86,451.08,450.84,450.99,1053165.0,439.151,439.3653,439.1315,439.2776,1053165.0
2023-07-14 09:55:00,450.99,451.09,450.84,451.03,678685.0,439.2776,439.375,439.1315,439.3166,678685.0
2023-07-14 10:00:00,451.03,451.05,450.18,450.73,1262795.0,439.3166,439.336,438.4886,439.0244,1262795.0
2023-07-14 10:05:00,450.74,450.91,450.52,450.85,616053.0,439.0341,439.1997,438.8198,439.1412,616053.0
2023-07-14 10:10:00,450.86,451.18,450.81,451.03,884281.0,439.151,439.4627,439.1023,439.3166,884281.0
2023-07-14 10:15:00,451.04,451.36,451.03,451.13,917247.0,439.3263,439.638,439.3166,439.414,917247.0
2023-07-14 10:20:00,451.13,451.21,450.92,451.04,614657.0,439.414,439.4919,439.2094,439.3263,614657.0
2023-07-14 10:25:00,451.02,451.03,450.43,450.43,801325.0,439.3068,439.3166,438.7321,438.7321,801325.0
2023-07-14 10:30:00,450.43,450.73,450.12,450.38,1058765.0,438.7321,439.0244,438.4302,438.6834,1058765.0
2023-07-14 10:35:00,450.37,450.42,449.86,450.23,1039631.0,438.6737,438.7224,438.1769,438.5373,1039631.0
2023-07-14 10:40:00,450.22,450.27,449.91,450.0,573867.0,438.5276,438.5763,438.2256,438.3133,573867.0
2023-07-14 10:45:00,450.02,450.09,449.54,449.61,939038.0,438.3328,438.401,437.8653,437.9334,939038.0
2023-07-14 10:50:00,449.62,450.08,449.52,450.06,762317.0,437.9432,438.3912,437.8458,438.3718,762317.0
2023-07-14 10:55:00,450.07,450.29,450.02,450.16,601826.0,438.3815,438.5958,438.3328,438.4692,601826.0
2023-07-14 11:00:00,450.16,450.36,450.07,450.3,413824.0,438.4692,438.664,438.3815,438.6055,413824.0
2023-07-14 11:05:00,450.31,450.33,450.05,450.1,400781.0,438.6153,438.6347,438.362,438.4107,400781.0
2023-07-14 11:10:00,450.1,450.38,450.05,450.2,449735.0,438.4107,438.6834,438.362,438.5081,449735.0
2023-07-14 11:15:00,450.2,450.48,450.09,450.42,503310.0,438.5081,438.7808,438.401,438.7224,503310.0
2023-07-14 11:20:00,450.41,450.5,450.33,450.42,468259.0,438.7127,438.8003,438.6347,438.7224,468259.0
2023-07-14 11:25:00,450.42,450.53,450.15,450.4,410731.0,438.7224,438.8295,438.4594,438.7029,410731.0
2023-07-14 11:30:00,450.4,450.69,450.39,450.59,406407.0,438.7029,438.9854,438.6932,438.888,406407.0
2023-07-14 11:35:00,450.59,450.82,450.45,450.67,573735.0,438.888,439.112,438.7516,438.9659,573735.0
2023-07-14 11:40:00,450.67,450.69,450.27,450.38,446082.0,438.9659,438.9854,438.5763,438.6834,446082.0
2023-07-14 11:45:00,450.39,450.41,450.22,450.25,424256.0,438.6932,438.7127,438.5276,438.5568,424256.0
2023-07-14 11:50:00,450.25,450.35,450.07,450.31,448384.0,438.5568,438.6542,438.3815,438.6153,448384.0
2023-07-14 11:55:00,450.32,450.53,450.26,450.49,603072.0,438.625,438.8295,438.5666,438.7906,603072.0
2023-07-14 12:00:00,450.5,450.54,450.24,450.3,337811.0,438.8003,438.8393,438.5471,438.6055,337811.0
2023-07-14 12:05:00,450.31,450.31,450.08,450.13,540685.0,438.6153,438.6153,438.3912,438.4399,540685.0
2023-07-14 12:10:00,450.12,450.17,449.91,449.93,456949.0,438.4302,438.4789,438.2256,438.2451,456949.0
2023-07-14 12:15:00,449.94,450.12,449.89,449.89,398054.0,438.2549,438.4302,438.2062,438.2062,398054.0
2023-07-14 12:20:00,449.88,450.11,449.74,449.74,434612.0,438.1964,438.4205,438.0601,438.0601,434612.0
2023-07-14 12:25:00,449.75,449.89,449.71,449.75,364322.0,438.0698,438.2062,438.0308,438.0698,364322.0
2023-07-14 12:30:00,449.76,450.03,449.61,449.99,490978.0,438.0795,438.3425,437.9334,438.3036,490978.0
2023-07-14 12:35:00,450.0,450.1,449.95,450.0,275037.0,438.3133,438.4107,438.2646,438.3133,275037.0
2023-07-14 12:40:00,450.0,450.12,449.89,450.04,434003.0,438.3133,438.4302,438.2062,438.3523,434003.0
2023-07-14 12:45:00,450.05,450.09,449.56,449.99,417054.0,438.362,438.401,437.8847,438.3036,417054.0
2023-07-14 12:50:00,449.99,450.0,449.74,449.79,247806.0,438.3036,438.3133,438.0601,438.1088,247806.0
2023-07-14 12:55:00,449.79,449.82,449.64,449.81,352548.0,438.1088,438.138,437.9627,438.1282,352548.0
2023-07-14 13:00:00,449.81,449.86,449.31,449.48,542309.0,438.1282,438.1769,437.6412,437.8068,542309.0
2023-07-14 13:05:00,449.47,449.48,449.19,449.35,445634.0,437.7971,437.8068,437.5243,437.6802,445634.0
2023-07-14 13:10:00,449.34,449.68,449.25,449.63,399013.0,437.6705,438.0016,437.5828,437.9529,399013.0
2023-07-14 13:15:00,449.62,449.79,449.57,449.58,462417.0,437.9432,438.1088,437.8945,437.9042,462417.0
2023-07-14 13:20:00,449.57,449.67,449.51,449.58,272844.0,437.8945,437.9919,437.836,437.9042,272844.0
2023-07-14 13:25:00,449.58,449.78,449.43,449.75,258425.0,437.9042,438.099,437.7581,438.0698,258425.0
2023-07-14 13:30:00,449.75,449.91,449.67,449.89,330328.0,438.0698,438.2256,437.9919,438.2062,330328.0
2023-07-14 13:35:00,449.89,450.05,449.87,450.05,366598.0,438.2062,438.362,438.1867,438.362,366598.0
2023-07-14 13:40:00,450.05,450.05,449.84,449.84,418640.0,438.362,438.362,438.1575,438.1575,418640.0
2023-07-14 13:45:00,449.83,450.14,449.8,450.11,319079.0,438.1477,438.4497,438.1185,438.4205,319079.0
2023-07-14 13:50:00,450.1,450.11,449.96,450.07,187506.0,438.4107,438.4205,438.2743,438.3815,187506.0
2023-07-14 13:55:00,450.05,450.11,449.76,449.84,286683.0,438.362,438.4205,438.0795,438.1575,286683.0
2023-07-14 14:00:00,449.84,450.17,449.83,450.09,464760.0,438.1575,438.4789,438.1477,438.401,464760.0
2023-07-14 14:05:00,450.09,450.2,450.01,450.15,338894.0,438.401,438.5081,438.3231,438.4594,338894.0
2023-07-14 14:10:00,450.15,450.23,450.06,450.21,422442.0,438.4594,438.5373,438.3718,438.5179,422442.0
2023-07-14 14:15:00,450.2,450.26,450.03,450.14,268582.0,438.5081,438.5666,438.3425,438.4497,268582.0
2023-07-14 14:20:00,450.14,450.18,449.66,449.79,433309.0,438.4497,438.4886,437.9821,438.1088,433309.0
2023-07-14 14:25:00,449.78,449.83,449.54,449.59,364798.0,438.099,438.1477,437.8653,437.914,364798.0
2023-07-14 14:30:00,449.61,449.75,449.45,449.51,368933.0,437.9334,438.0698,437.7776,437.836,368933.0
2023-07-14 14:35:00,449.5,449.5,449.21,449.38,499701.0,437.8263,437.8263,437.5438,437.7094,499701.0
2023-07-14 14:40:00,449.4,449.59,449.34,449.39,315945.0,437.7289,437.914,437.6705,437.7192,315945.0
2023-07-14 14:45:00,449.39,449.51,449.27,449.5,233455.0,437.7192,437.836,437.6023,437.8263,233455.0
2023-07-14 14:50:00,449.49,449.81,449.42,449.69,442297.0,437.8166,438.1282,437.7484,438.0114,442297.0
2023-07-14 14:55:00,449.69,449.77,449.19,449.27,422781.0,438.0114,438.0893,437.5243,437.6023,422781.0
2023-07-14 15:00:00,449.27,449.29,448.63,448.88,1227723.0,437.6023,437.6217,436.9789,437.2224,1227723.0
2023-07-14 15:05:00,448.88,449.13,448.65,449.12,749246.0,437.2224,437.4659,436.9984,437.4562,749246.0
2023-07-14 15:10:00,449.12,449.28,448.94,449.27,485568.0,437.4562,437.612,437.2808,437.6023,485568.0
2023-07-14 15:15:00,449.27,449.55,449.25,449.4,647443.0,437.6023,437.875,437.5828,437.7289,647443.0
2023-07-14 15:20:00,449.41,449.42,449.02,449.07,385048.0,437.7386,437.7484,437.3588,437.4075,385048.0
2023-07-14 15:25:00,449.06,449.18,448.92,449.12,479103.0,437.3977,437.5146,437.2614,437.4562,479103.0
2023-07-14 15:30:00,449.13,449.21,448.96,449.14,535884.0,437.4659,437.5438,437.3003,437.4756,535884.0
2023-07-14 15:35:00,449.15,449.15,448.91,449.09,463543.0,437.4854,437.4854,437.2516,437.4269,463543.0
2023-07-14 15:40:00,449.1,449.18,448.9,448.93,543057.0,437.4367,437.5146,437.2419,437.2711,543057.0
2023-07-14 15:45:00,448.93,449.09,448.6,448.7,940356.0,437.2711,437.4269,436.9497,437.0471,940356.0
2023-07-14 15:50:00,448.69,449.25,448.49,448.97,1379266.0,437.0373,437.5828,436.8425,437.3101,1379266.0
2023-07-14 15:55:00,448.98,449.35,448.64,449.28,4198973.0,437.3198,437.6802,436.9886,437.612,4198973.0
2023-07-17 09:30:00,449.13,449.8,449.08,449.37,1332275.0,437.4659,438.1185,437.4172,437.6997,1332275.0
2023-07-17 09:35:00,449.37,449.74,449.27,449.51,685697.0,437.6997,438.0601,437.6023,437.836,685697.0
2023-07-17 09:40:00,449.5,449.66,449.22,449.32,544301.0,437.8263,437.9821,437.5536,437.651,544301.0
2023-07-17 09:45:00,449.33,449.52,449.13,449.26,533078.0,437.6607,437.8458,437.4659,437.5925,533078.0
2023-07-17 09:50:00,449.26,449.53,449.2,449.48,414960.0,437.5925,437.8555,437.5341,437.8068,414960.0
2023-07-17 09:55:00,449.48,449.68,449.38,449.64,480378.0,437.8068,438.0016,437.7094,437.9627,480378.0
2023-07-17 10:00:00,449.64,449.94,449.6,449.89,733410.0,437.9627,438.2549,437.9237,438.2062,733410.0
2023-07-17 10:05:00,449.9,450.09,449.68,449.99,614888.0,438.2159,438.401,438.0016,438.3036,614888.0
2023-07-17 10:10:00,449.98,449.98,449.62,449.88,471488.0,438.2938,438.2938,437.9432,438.1964,471488.0
2023-07-17 10:15:00,449.87,449.98,449.74,449.88,440941.0,438.1867,438.2938,438.0601,438.1964,440941.0
2023-07-17 10:20:00,449.88,450.04,449.86,450.02,314355.0,438.1964,438.3523,438.1769,438.3328,314355.0
2023-07-17 10:25:00,450.02,450.03,449.73,449.84,396940.0,438.3328,438.3425,438.0503,438.1575,396940.0
2023-07-17 10:30:00,449.85,449.94,449.76,449.83,363519.0,438.1672,438.2549,438.0795,438.1477,363519.0
2023-07-17 10:35:00,449.83,449.98,449.66,449.79,393976.0,438.1477,438.2938,437.9821,438.1088,393976.0
2023-07-17 10:40:00,449.8,449.94,449.67,449.9,312692.0,438.1185,438.2549,437.9919,438.2159,312692.0
2023-07-17 10:45:00,449.9,450.15,449.85,450.08,441638.0,438.2159,438.4594,438.1672,438.3912,441638.0
2023-07-17 10:50:00,450.07,450.08,449.86,450.01,339129.0,438.3815,438.3912,438.1769,438.3231,339129.0
2023-07-17 10:55:00,450.02,450.03,449.73,449.96,340864.0,438.3328,438.3425,438.0503,438.2743,340864.0
2023-07-17 11:00:00,449.97,450.06,449.81,449.92,247540.0,438.2841,438.3718,438.1282,438.2354,247540.0
2023-07-17 11:05:00,449.92,450.07,449.87,450.04,301172.0,438.2354,438.3815,438.1867,438.3523,301172.0
2023-07-17 11:10:00,450.03,450.19,449.77,450.18,407498.0,438.3425,438.4984,438.0893,438.4886,407498.0
2023-07-17 11:15:00,450.19,450.19,450.01,450.13,375951.0,438.4984,438.4984,438.3231,438.4399,375951.0
2023-07-17 11:20:00,450.14,450.28,450.09,450.26,284238.0,438.4497,438.586,438.401,438.5666,284238.0
2023-07-17 11:25:00,450.25,450.46,450.19,450.38,488341.0,438.5568,438.7614,438.4984,438.6834,488341.0
2023-07-17 11:30:00,450.38,450.49,450.28,450.44,555887.0,438.6834,438.7906,438.586,438.7419,555887.0
2023-07-17 11:35:00,450.44,450.61,450.41,450.5,485723.0,438.7419,438.9075,438.7127,438.8003,485723.0
2023-07-17 11:40:00,450.5,450.64,450.48,450.59,489870.0,438.8003,438.9367,438.7808,438.888,489870.0
2023-07-17 11:45:00,450.6,450.64,450.53,450.61,289375.0,438.8977,438.9367,438.8295,438.9075,289375.0
2023-07-17 11:50:00,450.6,450.71,450.39,450.46,658634.0,438.8977,439.0049,438.6932,438.7614,658634.0
2023-07-17 11:55:00,450.46,450.74,450.42,450.67,388666.0,438.7614,439.0341,438.7224,438.9659,388666.0
2023-07-17 12:00:00,450.69,450.73,450.46,450.47,362776.0,438.9854,439.0244,438.7614,438.7711,362776.0
2023-07-17 12:05:00,450.48,450.62,450.46,450.54,286394.0,438.7808,438.9172,438.7614,438.8393,286394.0
2023-07-17 12:10:00,450.53,450.67,450.52,450.57,229777.0,438.8295,438.9659,438.8198,438.8685,229777.0
2023-07-17 12:15:00,450.57,450.58,450.32,450.35,294147.0,438.8685,438.8782,438.625,438.6542,294147.0
2023-07-17 12:20:00,450.34,450.49,450.23,450.35,348725.0,438.6445,438.7906,438.5373,438.6542,348725.0
2023-07-17 12:25:00,450.34,450.4,450.2,450.24,257465.0,438.6445,438.7029,438.5081,438.5471,257465.0
2023-07-17 12:30:00,450.24,450.27,450.09,450.15,349125.0,438.5471,438.5763,438.401,438.4594,349125.0
2023-07-17 12:35:00,450.15,450.24,450.04,450.22,319606.0,438.4594,438.5471,438.3523,438.5276,319606.0
2023-07-17 12:40:00,450.22,450.4,450.21,450.33,322241.0,438.5276,438.7029,438.5179,438.6347,322241.0
2023-07-17 12:45:00,450.34,450.42,450.29,450.4,245620.0,438.6445,438.7224,438.5958,438.7029,245620.0
2023-07-17 12:50:00,450.4,450.59,450.36,450.56,216120.0,438.7029,438.888,438.664,438.8588,216120.0
2023-07-17 12:55:00,450.55,450.61,450.47,450.6,156487.0,438.849,438.9075,438.7711,438.8977,156487.0
2023-07-17 13:00:00,450.6,450.6,450.47,450.56,165236.0,438.8977,438.8977,438.7711,438.8588,165236.0
2023-07-17 13:05:00,450.57,450.69,450.32,450.4,412398.0,438.8685,438.9854,438.625,438.7029,412398.0
2023-07-17 13:10:00,450.4,450.61,450.36,450.53,212854.0,438.7029,438.9075,438.664,438.8295,212854.0
2023-07-17 13:15:00,450.54,450.59,450.46,450.49,128571.0,438.8393,438.888,438.7614,438.7906,128571.0
2023-07-17 13:20:00,450.49,450.5,450.3,450.32,171456.0,438.7906,438.8003,438.6055,438.625,171456.0
2023-07-17 13:25:00,450.31,450.48,450.28,450.48,119509.0,438.6153,438.7808,438.586,438.7808,119509.0
2023-07-17 13:30:00,450.47,450.57,450.46,450.55,206843.0,438.7711,438.8685,438.7614,438.849,206843.0
2023-07-17 13:35:00,450.55,450.58,450.42,450.42,144998.0,438.849,438.8782,438.7224,438.7224,144998.0
2023-07-17 13:40:00,450.43,450.67,450.42,450.64,165455.0,438.7321,438.9659,438.7224,438.9367,165455.0
2023-07-17 13:45:00,450.64,450.86,450.61,450.82,327870.0,438.9367,439.151,438.9075,439.112,327870.0
2023-07-17 13:50:00,450.82,450.86,450.66,450.7,215208.0,439.112,439.151,438.9562,438.9951,215208.0
2023-07-17 13:55:00,450.69,450.82,450.64,450.79,201143.0,438.9854,439.112,438.9367,439.0828,201143.0
2023-07-17 14:00:00,450.8,450.86,450.68,450.72,272954.0,439.0925,439.151,438.9757,439.0146,272954.0
2023-07-17 14:05:00,450.73,450.78,450.64,450.75,192407.0,439.0244,439.0731,438.9367,439.0438,192407.0
2023-07-17 14:10:00,450.75,450.88,450.72,450.83,177760.0,439.0438,439.1705,439.0146,439.1218,177760.0
2023-07-17 14:15:00,450.84,450.92,450.8,450.81,210868.0,439.1315,439.2094,439.0925,439.1023,210868.0
2023-07-17 14:20:00,450.81,451.13,450.8,451.11,489940.0,439.1023,439.414,439.0925,439.3945,489940.0
2023-07-17 14:25:00,451.11,451.12,450.92,451.01,339859.0,439.3945,439.4042,439.2094,439.2971,339859.0
2023-07-17 14:30:00,451.01,451.1,450.85,450.9,300869.0,439.2971,439.3847,439.1412,439.1899,300869.0
2023-07-17 14:35:00,450.91,450.92,450.66,450.72,305068.0,439.1997,439.2094,438.9562,439.0146,305068.0
2023-07-17 14:40:00,450.72,450.84,450.7,450.84,228722.0,439.0146,439.1315,438.9951,439.1315,228722.0
2023-07-17 14:45:00,450.84,450.86,450.76,450.83,201380.0,439.1315,439.151,439.0536,439.1218,201380.0
2023-07-17 14:50:00,450.83,450.97,450.77,450.95,188028.0,439.1218,439.2581,439.0633,439.2386,188028.0
2023-07-17 14:55:00,450.96,451.0,450.84,450.89,256321.0,439.2484,439.2873,439.1315,439.1802,256321.0
2023-07-17 15:00:00,450.89,451.1,450.89,451.1,265794.0,439.1802,439.3847,439.1802,439.3847,265794.0
2023-07-17 15:05:00,451.1,451.11,450.99,451.03,282136.0,439.3847,439.3945,439.2776,439.3166,282136.0
2023-07-17 15:10:00,451.03,451.21,451.0,451.17,319476.0,439.3166,439.4919,439.2873,439.4529,319476.0
2023-07-17 15:15:00,451.16,451.93,451.1,451.77,836561.0,439.4432,440.1932,439.3847,440.0373,836561.0
2023-07-17 15:20:00,451.77,451.92,451.33,451.59,1258297.0,440.0373,440.1834,439.6088,439.862,1258297.0
2023-07-17 15:25:00,451.59,451.68,451.4,451.54,615073.0,439.862,439.9497,439.677,439.8133,615073.0
2023-07-17 15:30:00,451.53,451.54,451.21,451.29,678673.0,439.8036,439.8133,439.4919,439.5698,678673.0
2023-07-17 15:35:00,451.29,451.46,451.22,451.37,661593.0,439.5698,439.7354,439.5016,439.6477,661593.0
2023-07-17 15:40:00,451.37,451.5,451.27,451.31,553951.0,439.6477,439.7744,439.5503,439.5893,553951.0
2023-07-17 15:45:00,451.3,451.52,451.22,451.29,1025482.0,439.5795,439.7938,439.5016,439.5698,1025482.0
2023-07-17 15:50:00,451.28,451.44,450.88,451.28,1762390.0,439.5601,439.7159,439.1705,439.5601,1762390.0
2023-07-17 15:55:00,451.26,451.28,450.6,450.86,4251747.0,439.5406,439.5601,438.8977,439.151,4251747.0
2023-07-18 09:30:00,450.5,450.55,450.04,450.41,1480209.0,438.8003,438.849,438.3523,438.7127,1480209.0
2023-07-18 09:35:00,450.41,450.75,450.27,450.55,895410.0,438.7127,439.0438,438.5763,438.849,895410.0
2023-07-18 09:40:00,450.55,451.2,450.5,451.06,907193.0,438.849,439.4821,438.8003,439.3458,907193.0
2023-07-18 09:45:00,451.06,451.34,451.05,451.16,752298.0,439.3458,439.6185,439.336,439.4432,752298.0
2023-07-18 09:50:00,451.16,451.24,450.73,451.09,809816.0,439.4432,439.5211,439.0244,439.375,809816.0
2023-07-18 09:55:00,451.07,451.63,451.06,451.52,513257.0,439.3555,439.901,439.3458,439.7938,513257.0
2023-07-18 10:00:00,451.51,451.73,451.51,451.69,656942.0,439.7841,439.9984,439.7841,439.9594,656942.0
2023-07-18 10:05:00,451.68,451.84,451.61,451.74,597190.0,439.9497,440.1055,439.8815,440.0081,597190.0
2023-07-18 10:10:00,451.75,451.83,451.57,451.69,648864.0,440.0179,440.0958,439.8425,439.9594,648864.0
2023-07-18 10:15:00,451.69,451.8,451.56,451.66,483727.0,439.9594,440.0666,439.8328,439.9302,483727.0
2023-07-18 10:20:00,451.67,451.75,451.52,451.65,626394.0,439.9399,440.0179,439.7938,439.9205,626394.0
2023-07-18 10:25:00,451.65,451.69,451.43,451.64,441804.0,439.9205,439.9594,439.7062,439.9107,441804.0
2023-07-18 10:30:00,451.65,451.72,451.34,451.52,429955.0,439.9205,439.9886,439.6185,439.7938,429955.0
2023-07-18 10:35:00,451.52,451.75,451.51,451.73,272507.0,439.7938,440.0179,439.7841,439.9984,272507.0
2023-07-18 10:40:00,451.74,451.95,451.73,451.92,523969.0,440.0081,440.2127,439.9984,440.1834,523969.0
2023-07-18 10:45:00,451.91,452.31,451.9,452.3,570104.0,440.1737,440.5633,440.164,440.5536,570104.0
2023-07-18 10:50:00,452.3,452.31,452.08,452.15,505013.0,440.5536,440.5633,440.3393,440.4075,505013.0
2023-07-18 10:55:00,452.15,452.27,452.04,452.26,375614.0,440.4075,440.5244,440.3003,440.5146,375614.0
2023-07-18 11:00:00,452.26,452.55,452.26,452.55,398371.0,440.5146,440.7971,440.5146,440.7971,398371.0
2023-07-18 11:05:00,452.55,452.6,452.41,452.53,446683.0,440.7971,440.8458,440.6607,440.7776,446683.0
2023-07-18 11:10:00,452.53,452.69,452.44,452.47,599563.0,440.7776,440.9334,440.6899,440.7192,599563.0
2023-07-18 11:15:00,452.47,452.57,452.37,452.52,445507.0,440.7192,440.8166,440.6218,440.7679,445507.0
2023-07-18 11:20:00,452.52,452.55,452.43,452.5,312220.0,440.7679,440.7971,440.6802,440.7484,312220.0
2023-07-18 11:25:00,452.5,452.52,452.28,452.32,528033.0,440.7484,440.7679,440.5341,440.5731,528033.0
2023-07-18 11:30:00,452.33,452.33,452.05,452.21,633382.0,440.5828,440.5828,440.3101,440.4659,633382.0
2023-07-18 11:35:00,452.21,452.49,452.16,452.47,509079.0,440.4659,440.7386,440.4172,440.7192,509079.0
2023-07-18 11:40:00,452.47,452.73,452.42,452.56,567874.0,440.7192,440.9724,440.6705,440.8068,567874.0
2023-07-18 11:45:00,452.56,453.27,452.56,453.25,1244107.0,440.8068,441.4984,440.8068,441.4789,1244107.0
2023-07-18 11:50:00,453.25,453.38,453.01,453.13,1008730.0,441.4789,441.6055,441.2451,441.362,1008730.0
2023-07-18 11:55:00,453.11,453.23,453.06,453.2,630252.0,441.3425,441.4594,441.2938,441.4302,630252.0
2023-07-18 12:00:00,453.22,453.28,452.98,453.09,574375.0,441.4497,441.5081,441.2159,441.3231,574375.0
2023-07-18 12:05:00,453.09,453.12,452.84,453.03,406251.0,441.3231,441.3523,441.0796,441.2646,406251.0
2023-07-18 12:10:00,453.02,453.03,452.82,452.89,363233.0,441.2549,441.2646,441.0601,441.1283,363233.0
2023-07-18 12:15:00,452.89,453.04,452.83,453.0,330677.0,441.1283,441.2744,441.0698,441.2354,330677.0
2023-07-18 12:20:00,453.01,453.05,452.44,452.44,559418.0,441.2451,441.2841,440.6899,440.6899,559418.0
2023-07-18 12:25:00,452.45,452.99,452.44,452.99,618411.0,440.6997,441.2257,440.6899,441.2257,618411.0
2023-07-18 12:30:00,452.98,453.03,452.8,453.0,533151.0,441.2159,441.2646,441.0406,441.2354,533151.0
2023-07-18 12:35:00,453.0,453.13,452.93,453.04,428441.0,441.2354,441.362,441.1672,441.2744,428441.0
2023-07-18 12:40:00,453.04,453.14,452.89,453.03,356183.0,441.2744,441.3718,441.1283,441.2646,356183.0
2023-07-18 12:45:00,453.03,453.06,452.78,452.94,374237.0,441.2646,441.2938,441.0211,441.177,374237.0
2023-07-18 12:50:00,452.93,453.0,452.82,452.89,270220.0,441.1672,441.2354,441.0601,441.1283,270220.0
2023-07-18 12:55:00,452.88,452.94,452.77,452.85,358968.0,441.1185,441.177,441.0114,441.0893,358968.0
2023-07-18 13:00:00,452.85,453.08,452.82,453.02,354543.0,441.0893,441.3133,441.0601,441.2549,354543.0
2023-07-18 13:05:00,453.02,453.21,453.01,453.19,427928.0,441.2549,441.4399,441.2451,441.4205,427928.0
2023-07-18 13:10:00,453.18,453.31,453.16,453.29,415228.0,441.4107,441.5373,441.3912,441.5179,415228.0
2023-07-18 13:15:00,453.29,453.4,453.16,453.19,518526.0,441.5179,441.625,441.3912,441.4205,518526.0
2023-07-18 13:20:00,453.19,453.21,453.0,453.1,339650.0,441.4205,441.4399,441.2354,441.3328,339650.0
2023-07-18 13:25:00,453.1,453.2,453.06,453.18,384421.0,441.3328,441.4302,441.2938,441.4107,384421.0
2023-07-18 13:30:00,453.19,453.32,453.13,453.3,385223.0,441.4205,441.5471,441.362,441.5276,385223.0
2023-07-18 13:35:00,453.3,453.3,453.16,453.3,378220.0,441.5276,441.5276,441.3912,441.5276,378220.0
2023-07-18 13:40:00,453.3,453.45,453.26,453.28,397404.0,441.5276,441.6737,441.4886,441.5081,397404.0
2023-07-18 13:45:00,453.28,453.44,453.18,453.41,249495.0,441.5081,441.664,441.4107,441.6348,249495.0
2023-07-18 13:50:00,453.42,453.45,453.3,453.45,294657.0,441.6445,441.6737,441.5276,441.6737,294657.0
2023-07-18 13:55:00,453.44,453.52,453.38,453.49,324328.0,441.664,441.7419,441.6055,441.7127,324328.0
2023-07-18 14:00:00,453.49,453.69,453.41,453.68,553091.0,441.7127,441.9075,441.6348,441.8977,553091.0
2023-07-18 14:05:00,453.69,453.86,453.67,453.82,654879.0,441.9075,442.0731,441.888,442.0341,654879.0
2023-07-18 14:10:00,453.83,453.92,453.8,453.92,442496.0,442.0438,442.1315,442.0146,442.1315,442496.0
2023-07-18 14:15:00,453.92,453.95,453.8,453.88,515319.0,442.1315,442.1607,442.0146,442.0925,515319.0
2023-07-18 14:20:00,453.89,454.3,453.84,454.15,827490.0,442.1023,442.5016,442.0536,442.3555,827490.0
2023-07-18 14:25:00,454.14,454.32,453.98,454.31,498978.0,442.3458,442.5211,442.1899,442.5114,498978.0
2023-07-18 14:30:00,454.31,454.43,454.06,454.1,665492.0,442.5114,442.6283,442.2679,442.3068,665492.0
2023-07-18 14:35:00,454.09,454.09,453.87,453.94,693352.0,442.2971,442.2971,442.0828,442.151,693352.0
2023-07-18 14:40:00,453.93,454.09,453.76,454.07,566272.0,442.1412,442.2971,441.9757,442.2776,566272.0
2023-07-18 14:45:00,454.06,454.36,454.06,454.32,483247.0,442.2679,442.5601,442.2679,442.5211,483247.0
2023-07-18 14:50:00,454.32,454.34,454.15,454.16,391441.0,442.5211,442.5406,442.3555,442.3653,391441.0
2023-07-18 14:55:00,454.17,454.23,454.13,454.15,342807.0,442.375,442.4335,442.3361,442.3555,342807.0
2023-07-18 15:00:00,454.16,454.19,453.83,454.16,633712.0,442.3653,442.3945,442.0438,442.3653,633712.0
2023-07-18 15:05:00,454.16,454.3,454.14,454.26,384974.0,442.3653,442.5016,442.3458,442.4627,384974.0
2023-07-18 15:10:00,454.26,454.65,454.23,454.59,663286.0,442.4627,442.8425,442.4335,442.7841,663286.0
2023-07-18 15:15:00,454.59,454.85,454.53,454.63,789525.0,442.7841,443.0374,442.7257,442.8231,789525.0
2023-07-18 15:20:00,454.64,454.71,454.43,454.71,567021.0,442.8328,442.901,442.6283,442.901,567021.0
2023-07-18 15:25:00,454.71,454.71,454.46,454.49,468266.0,442.901,442.901,442.6575,442.6867,468266.0
2023-07-18 15:30:00,454.48,454.55,454.19,454.36,870850.0,442.677,442.7451,442.3945,442.5601,870850.0
2023-07-18 15:35:00,454.36,454.47,454.24,454.44,880451.0,442.5601,442.6672,442.4432,442.638,880451.0
2023-07-18 15:40:00,454.44,454.58,454.43,454.47,816830.0,442.638,442.7744,442.6283,442.6672,816830.0
2023-07-18 15:45:00,454.45,454.82,454.34,454.65,1483516.0,442.6477,443.0081,442.5406,442.8425,1483516.0
2023-07-18 15:50:00,454.65,454.86,454.28,454.45,2825919.0,442.8425,443.0471,442.4822,442.6477,2825919.0
2023-07-18 15:55:00,454.46,454.47,454.09,454.19,8072321.0,442.6575,442.6672,442.2971,442.3945,8072321.0
2023-07-19 09:30:00,455.02,455.81,455.01,455.46,2038954.0,443.2029,443.9724,443.1932,443.6315,2038954.0
2023-07-19 09:35:00,455.47,456.04,455.46,456.02,1356235.0,443.6413,444.1964,443.6315,444.177,1356235.0
2023-07-19 09:40:00,456.03,456.12,455.85,455.85,1002191.0,444.1867,444.2744,444.0114,444.0114,1002191.0
2023-07-19 09:45:00,455.85,455.94,455.66,455.83,733445.0,444.0114,444.099,443.8263,443.9919,733445.0
2023-07-19 09:50:00,455.83,455.93,455.62,455.83,756004.0,443.9919,444.0893,443.7874,443.9919,756004.0
2023-07-19 09:55:00,455.83,456.07,455.71,456.02,646472.0,443.9919,444.2257,443.875,444.177,646472.0
2023-07-19 10:00:00,456.01,456.13,455.83,456.09,624820.0,444.1672,444.2841,443.9919,444.2452,624820.0
2023-07-19 10:05:00,456.09,456.27,455.93,456.08,668663.0,444.2452,444.4205,444.0893,444.2354,668663.0
2023-07-19 10:10:00,456.09,456.34,456.01,456.04,633371.0,444.2452,444.4887,444.1672,444.1964,633371.0
2023-07-19 10:15:00,456.04,456.18,455.79,456.15,672775.0,444.1964,444.3328,443.9529,444.3036,672775.0
2023-07-19 10:20:00,456.15,456.34,456.09,456.31,546608.0,444.3036,444.4887,444.2452,444.4594,546608.0
2023-07-19 10:25:00,456.3,456.34,455.78,455.82,835942.0,444.4497,444.4887,443.9432,443.9822,835942.0
2023-07-19 10:30:00,455.8,455.98,455.65,455.75,874819.0,443.9627,444.138,443.8166,443.914,874819.0
2023-07-19 10:35:00,455.74,455.8,455.54,455.77,672226.0,443.9042,443.9627,443.7094,443.9335,672226.0
2023-07-19 10:40:00,455.77,456.12,455.68,456.04,728129.0,443.9335,444.2744,443.8458,444.1964,728129.0
2023-07-19 10:45:00,456.04,456.17,455.77,455.87,619391.0,444.1964,444.3231,443.9335,444.0309,619391.0
2023-07-19 10:50:00,455.87,456.15,455.15,455.26,644655.0,444.0309,444.3036,443.3296,443.4367,644655.0
2023-07-19 10:55:00,455.26,455.46,454.6,455.28,1457340.0,443.4367,443.6315,442.7938,443.4562,1457340.0
2023-07-19 11:00:00,455.29,455.49,455.09,455.23,596547.0,443.4659,443.6607,443.2711,443.4075,596547.0
2023-07-19 11:05:00,455.22,455.51,455.22,455.43,374381.0,443.3977,443.6802,443.3977,443.6023,374381.0
2023-07-19 11:10:00,455.44,455.8,455.33,455.8,468989.0,443.612,443.9627,443.5049,443.9627,468989.0
2023-07-19 11:15:00,455.79,455.96,455.68,455.82,460666.0,443.9529,444.1185,443.8458,443.9822,460666.0
2023-07-19 11:20:00,455.82,455.85,455.32,455.42,670161.0,443.9822,444.0114,443.4951,443.5926,670161.0
2023-07-19 11:25:00,455.42,455.81,455.42,455.75,381026.0,443.5926,443.9724,443.5926,443.914,381026.0
2023-07-19 11:30:00,455.75,456.06,455.75,456.03,385970.0,443.914,444.2159,443.914,444.1867,385970.0
2023-07-19 11:35:00,456.04,456.05,455.73,455.81,459423.0,444.1964,444.2062,443.8945,443.9724,459423.0
2023-07-19 11:40:00,455.82,455.92,455.72,455.9,356583.0,443.9822,444.0796,443.8848,444.0601,356583.0
2023-07-19 11:45:00,455.9,456.0,455.79,455.9,258386.0,444.0601,444.1575,443.9529,444.0601,258386.0
2023-07-19 11:50:00,455.9,456.08,455.79,456.07,281635.0,444.0601,444.2354,443.9529,444.2257,281635.0
2023-07-19 11:55:00,456.07,456.15,455.83,455.98,424706.0,444.2257,444.3036,443.9919,444.138,424706.0
2023-07-19 12:00:00,455.98,456.43,455.93,455.97,951027.0,444.138,444.5763,444.0893,444.1283,951027.0
2023-07-19 12:05:00,455.97,456.29,455.91,456.13,875182.0,444.1283,444.44,444.0698,444.2841,875182.0
2023-07-19 12:10:00,456.14,456.29,455.96,456.1,510488.0,444.2939,444.44,444.1185,444.2549,510488.0
2023-07-19 12:15:00,456.09,456.09,455.73,455.89,612716.0,444.2452,444.2452,443.8945,444.0503,612716.0
2023-07-19 12:20:00,455.89,455.93,455.4,455.54,757610.0,444.0503,444.0893,443.5731,443.7094,757610.0
2023-07-19 12:25:00,455.53,455.59,455.09,455.38,667413.0,443.6997,443.7581,443.2711,443.5536,667413.0
2023-07-19 12:30:00,455.37,455.37,454.76,455.34,834724.0,443.5438,443.5438,442.9497,443.5146,834724.0
2023-07-19 12:35:00,455.35,455.35,454.87,454.91,403060.0,443.5244,443.5244,443.0568,443.0958,403060.0
2023-07-19 12:40:00,454.9,455.15,454.77,455.14,554628.0,443.0861,443.3296,442.9594,443.3198,554628.0
2023-07-19 12:45:00,455.13,455.25,454.95,455.06,340753.0,443.3101,443.427,443.1348,443.2419,340753.0
2023-07-19 12:50:00,455.05,455.37,454.99,455.31,343018.0,443.2322,443.5438,443.1737,443.4854,343018.0
2023-07-19 12:55:00,455.3,455.37,455.14,455.36,337923.0,443.4757,443.5438,443.3198,443.5341,337923.0
2023-07-19 13:00:00,455.37,455.41,455.08,455.08,452402.0,443.5438,443.5828,443.2614,443.2614,452402.0
2023-07-19 13:05:00,455.07,455.08,454.65,454.89,509544.0,443.2516,443.2614,442.8425,443.0763,509544.0
2023-07-19 13:10:00,454.88,455.35,454.82,455.31,413240.0,443.0666,443.5244,443.0081,443.4854,413240.0
2023-07-19 13:15:00,455.31,455.32,455.08,455.14,259701.0,443.4854,443.4951,443.2614,443.3198,259701.0
2023-07-19 13:20:00,455.14,455.26,455.03,455.22,175744.0,443.3198,443.4367,443.2127,443.3977,175744.0
2023-07-19 13:25:00,455.2,455.22,454.94,455.15,236630.0,443.3783,443.3977,443.125,443.3296,236630.0
2023-07-19 13:30:00,455.14,455.24,454.95,454.95,268741.0,443.3198,443.4172,443.1348,443.1348,268741.0
2023-07-19 13:35:00,454.94,455.01,454.78,454.88,312769.0,443.125,443.1932,442.9692,443.0666,312769.0
2023-07-19 13:40:00,454.88,455.34,454.81,455.19,329228.0,443.0666,443.5146,442.9984,443.3685,329228.0
2023-07-19 13:45:00,455.19,455.36,455.13,455.16,281747.0,443.3685,443.5341,443.3101,443.3393,281747.0
2023-07-19 13:50:00,455.17,455.26,455.04,455.16,176374.0,443.349,443.4367,443.2224,443.3393,176374.0
2023-07-19 13:55:00,455.17,455.18,454.92,455.08,184832.0,443.349,443.3588,443.1055,443.2614,184832.0
2023-07-19 14:00:00,455.08,455.2,454.94,455.05,572502.0,443.2614,443.3783,443.125,443.2322,572502.0
2023-07-19 14:05:00,455.06,455.06,454.42,454.48,763891.0,443.2419,443.2419,442.6185,442.677,763891.0
2023-07-19 14:10:00,454.48,454.71,454.41,454.58,675913.0,442.677,442.901,442.6088,442.7744,675913.0
2023-07-19 14:15:00,454.58,454.62,454.41,454.45,375758.0,442.7744,442.8133,442.6088,442.6477,375758.0
2023-07-19 14:20:00,454.46,454.62,454.37,454.46,451927.0,442.6575,442.8133,442.5698,442.6575,451927.0
2023-07-19 14:25:00,454.46,454.79,454.45,454.7,460542.0,442.6575,442.9789,442.6477,442.8912,460542.0
2023-07-19 14:30:00,454.71,455.23,454.68,455.12,514077.0,442.901,443.4075,442.8718,443.3003,514077.0
2023-07-19 14:35:00,455.12,455.19,455.05,455.16,422772.0,443.3003,443.3685,443.2322,443.3393,422772.0
2023-07-19 14:40:00,455.16,455.47,455.1,455.32,527202.0,443.3393,443.6413,443.2809,443.4951,527202.0
2023-07-19 14:45:00,455.32,455.38,455.14,455.23,324370.0,443.4951,443.5536,443.3198,443.4075,324370.0
2023-07-19 14:50:00,455.23,455.36,455.1,455.26,227370.0,443.4075,443.5341,443.2809,443.4367,227370.0
2023-07-19 14:55:00,455.25,455.43,455.2,455.38,311549.0,443.427,443.6023,443.3783,443.5536,311549.0
2023-07-19 15:00:00,455.38,455.55,455.37,455.53,397216.0,443.5536,443.7192,443.5438,443.6997,397216.0
2023-07-19 15:05:00,455.54,455.76,455.49,455.67,398902.0,443.7094,443.9237,443.6607,443.8361,398902.0
2023-07-19 15:10:00,455.66,455.79,455.57,455.73,409110.0,443.8263,443.9529,443.7387,443.8945,409110.0
2023-07-19 15:15:00,455.74,455.91,455.73,455.9,463537.0,443.9042,444.0698,443.8945,444.0601,463537.0
2023-07-19 15:20:00,455.91,456.07,455.88,455.98,638839.0,444.0698,444.2257,444.0406,444.138,638839.0
2023-07-19 15:25:00,455.99,456.06,455.79,455.81,411824.0,444.1477,444.2159,443.9529,443.9724,411824.0
2023-07-19 15:30:00,455.81,455.82,455.46,455.53,672517.0,443.9724,443.9822,443.6315,443.6997,672517.0
2023-07-19 15:35:00,455.53,455.56,455.18,455.44,603343.0,443.6997,443.7289,443.3588,443.612,603343.0
2023-07-19 15:40:00,455.44,455.59,455.36,455.5,484339.0,443.612,443.7581,443.5341,443.6705,484339.0
2023-07-19 15:45:00,455.5,455.51,455.31,455.37,621181.0,443.6705,443.6802,443.4854,443.5438,621181.0
2023-07-19 15:50:00,455.38,455.67,455.29,455.31,1114265.0,443.5536,443.8361,443.4659,443.4854,1114265.0
2023-07-19 15:55:00,455.3,455.44,455.03,455.13,3072062.0,443.4757,443.612,443.2127,443.3101,3072062.0
2023-07-20 09:30:00,454.16,455.02,454.08,454.79,1335415.0,442.3653,443.2029,442.2874,442.9789,1335415.0
2023-07-20 09:35:00,454.8,455.06,454.66,454.84,1129866.0,442.9887,443.2419,442.8523,443.0276,1129866.0
2023-07-20 09:40:00,454.83,454.95,454.6,454.86,812973.0,443.0179,443.1348,442.7938,443.0471,812973.0
2023-07-20 09:45:00,454.87,455.1,454.73,455.04,970886.0,443.0568,443.2809,442.9205,443.2224,970886.0
2023-07-20 09:50:00,455.04,455.09,454.76,454.92,650219.0,443.2224,443.2711,442.9497,443.1055,650219.0
2023-07-20 09:55:00,454.93,454.99,454.74,454.81,502841.0,443.1153,443.1737,442.9302,442.9984,502841.0
2023-07-20 10:00:00,454.82,454.95,454.38,454.41,958927.0,443.0081,443.1348,442.5796,442.6088,958927.0
2023-07-20 10:05:00,454.4,454.43,454.02,454.18,917868.0,442.599,442.6283,442.2289,442.3848,917868.0
2023-07-20 10:10:00,454.18,454.39,453.92,454.02,888689.0,442.3848,442.5893,442.1315,442.2289,888689.0
2023-07-20 10:15:00,454.04,454.25,453.75,453.81,655124.0,442.2484,442.4529,441.9659,442.0244,655124.0
2023-07-20 10:20:00,453.81,453.81,453.39,453.47,1091232.0,442.0244,442.0244,441.6153,441.6932,1091232.0
2023-07-20 10:25:00,453.47,453.54,453.23,453.49,852879.0,441.6932,441.7614,441.4594,441.7127,852879.0
2023-07-20 10:30:00,453.49,453.49,452.97,453.08,750719.0,441.7127,441.7127,441.2062,441.3133,750719.0
2023-07-20 10:35:00,453.07,453.34,452.82,452.85,826550.0,441.3036,441.5666,441.0601,441.0893,826550.0
2023-07-20 10:40:00,452.85,453.3,452.81,453.3,1085192.0,441.0893,441.5276,441.0503,441.5276,1085192.0
2023-07-20 10:45:00,453.29,453.59,453.23,453.45,754463.0,441.5179,441.8101,441.4594,441.6737,754463.0
2023-07-20 10:50:00,453.46,453.85,453.39,453.76,905748.0,441.6835,442.0633,441.6153,441.9757,905748.0
2023-07-20 10:55:00,453.75,453.8,453.52,453.67,532799.0,441.9659,442.0146,441.7419,441.888,532799.0
2023-07-20 11:00:00,453.67,454.12,453.61,454.06,665511.0,441.888,442.3263,441.8296,442.2679,665511.0
2023-07-20 11:05:00,454.05,454.17,453.88,453.91,601932.0,442.2581,442.375,442.0925,442.1218,601932.0
2023-07-20 11:10:00,453.91,454.04,453.74,453.81,415557.0,442.1218,442.2484,441.9562,442.0244,415557.0
2023-07-20 11:15:00,453.8,453.86,453.64,453.68,421169.0,442.0146,442.0731,441.8588,441.8977,421169.0
2023-07-20 11:20:00,453.68,453.83,453.45,453.47,509349.0,441.8977,442.0438,441.6737,441.6932,509349.0
2023-07-20 11:25:00,453.45,453.91,453.44,453.74,509650.0,441.6737,442.1218,441.664,441.9562,509650.0
2023-07-20 11:30:00,453.74,454.04,453.71,453.94,501322.0,441.9562,442.2484,441.927,442.151,501322.0
2023-07-20 11:35:00,453.94,454.37,453.94,454.31,454121.0,442.151,442.5698,442.151,442.5114,454121.0
2023-07-20 11:40:00,454.31,454.33,454.12,454.18,464767.0,442.5114,442.5309,442.3263,442.3848,464767.0
2023-07-20 11:45:00,454.18,454.25,453.84,453.98,586105.0,442.3848,442.4529,442.0536,442.1899,586105.0
2023-07-20 11:50:00,453.98,454.23,453.89,454.06,384982.0,442.1899,442.4335,442.1023,442.2679,384982.0
2023-07-20 11:55:00,454.06,454.14,453.97,454.06,394192.0,442.2679,442.3458,442.1802,442.2679,394192.0
2023-07-20 12:00:00,454.06,454.36,454.03,454.35,377100.0,442.2679,442.5601,442.2386,442.5503,377100.0
2023-07-20 12:05:00,454.35,454.48,454.24,454.46,337813.0,442.5503,442.677,442.4432,442.6575,337813.0
2023-07-20 12:10:00,454.46,454.63,454.36,454.6,424952.0,442.6575,442.8231,442.5601,442.7938,424952.0
2023-07-20 12:15:00,454.59,454.78,454.36,454.38,885313.0,442.7841,442.9692,442.5601,442.5796,885313.0
2023-07-20 12:20:00,454.38,454.43,453.99,454.06,647865.0,442.5796,442.6283,442.1997,442.2679,647865.0
2023-07-20 12:25:00,454.06,454.14,453.87,453.87,430191.0,442.2679,442.3458,442.0828,442.0828,430191.0
2023-07-20 12:30:00,453.88,453.96,453.43,453.47,601869.0,442.0925,442.1705,441.6542,441.6932,601869.0
2023-07-20 12:35:00,453.47,453.66,453.33,453.43,805082.0,441.6932,441.8783,441.5568,441.6542,805082.0
2023-07-20 12:40:00,453.42,453.77,453.37,453.62,456759.0,441.6445,441.9854,441.5958,441.8393,456759.0
2023-07-20 12:45:00,453.62,453.72,453.56,453.72,399850.0,441.8393,441.9367,441.7809,441.9367,399850.0
2023-07-20 12:50:00,453.71,453.84,453.6,453.68,278630.0,441.927,442.0536,441.8198,441.8977,278630.0
2023-07-20 12:55:00,453.69,453.69,453.42,453.5,312632.0,441.9075,441.9075,441.6445,441.7224,312632.0
2023-07-20 13:00:00,453.5,453.57,453.38,453.52,314420.0,441.7224,441.7906,441.6055,441.7419,314420.0
2023-07-20 13:05:00,453.52,453.66,453.33,453.35,345592.0,441.7419,441.8783,441.5568,441.5763,345592.0
2023-07-20 13:10:00,453.35,453.62,453.33,453.56,319855.0,441.5763,441.8393,441.5568,441.7809,319855.0
2023-07-20 13:15:00,453.57,453.62,453.21,453.35,302740.0,441.7906,441.8393,441.4399,441.5763,302740.0
2023-07-20 13:20:00,453.35,453.57,453.19,453.26,296446.0,441.5763,441.7906,441.4205,441.4886,296446.0
2023-07-20 13:25:00,453.24,453.7,453.22,453.66,294547.0,441.4692,441.9172,441.4497,441.8783,294547.0
2023-07-20 13:30:00,453.66,453.81,453.54,453.81,398699.0,441.8783,442.0244,441.7614,442.0244,398699.0
2023-07-20 13:35:00,453.8,453.8,453.3,453.3,306833.0,442.0146,442.0146,441.5276,441.5276,306833.0
2023-07-20 13:40:00,453.29,453.53,453.25,453.49,283055.0,441.5179,441.7516,441.4789,441.7127,283055.0
2023-07-20 13:45:00,453.5,453.69,453.49,453.56,233662.0,441.7224,441.9075,441.7127,441.7809,233662.0
2023-07-20 13:50:00,453.56,453.7,453.45,453.48,306376.0,441.7809,441.9172,441.6737,441.7029,306376.0
2023-07-20 13:55:00,453.47,453.55,453.35,453.4,218865.0,441.6932,441.7711,441.5763,441.625,218865.0
2023-07-20 14:00:00,453.39,453.44,453.15,453.3,545032.0,441.6153,441.664,441.3815,441.5276,545032.0
2023-07-20 14:05:00,453.3,453.49,453.23,453.39,308927.0,441.5276,441.7127,441.4594,441.6153,308927.0
2023-07-20 14:10:00,453.38,453.4,453.07,453.11,344134.0,441.6055,441.625,441.3036,441.3425,344134.0
2023-07-20 14:15:00,453.1,453.16,452.72,452.75,733198.0,441.3328,441.3912,440.9627,440.9919,733198.0
2023-07-20 14:20:00,452.74,452.86,452.5,452.69,658435.0,440.9822,441.099,440.7484,440.9334,658435.0
2023-07-20 14:25:00,452.69,452.7,452.08,452.09,846692.0,440.9334,440.9432,440.3393,440.349,846692.0
2023-07-20 14:30:00,452.12,452.53,452.08,452.47,835317.0,440.3783,440.7776,440.3393,440.7192,835317.0
2023-07-20 14:35:00,452.47,452.77,452.39,452.64,603871.0,440.7192,441.0114,440.6412,440.8847,603871.0
2023-07-20 14:40:00,452.64,452.68,452.38,452.43,479372.0,440.8847,440.9237,440.6315,440.6802,479372.0
2023-07-20 14:45:00,452.43,452.74,452.4,452.59,392376.0,440.6802,440.9822,440.651,440.836,392376.0
2023-07-20 14:50:00,452.59,452.73,452.49,452.63,424929.0,440.836,440.9724,440.7386,440.875,424929.0
2023-07-20 14:55:00,452.63,452.7,452.46,452.49,352173.0,440.875,440.9432,440.7094,440.7386,352173.0
2023-07-20 15:00:00,452.49,452.75,452.26,452.31,671571.0,440.7386,440.9919,440.5146,440.5633,671571.0
2023-07-20 15:05:00,452.31,452.41,452.22,452.24,632048.0,440.5633,440.6607,440.4757,440.4951,632048.0
2023-07-20 15:10:00,452.23,452.43,452.17,452.2,597668.0,440.4854,440.6802,440.427,440.4562,597668.0
2023-07-20 15:15:00,452.2,452.27,451.7,451.78,956308.0,440.4562,440.5244,439.9692,440.0471,956308.0
2023-07-20 15:20:00,451.78,451.97,451.62,451.68,686711.0,440.0471,440.2321,439.8912,439.9497,686711.0
2023-07-20 15:25:00,451.67,451.72,451.44,451.52,737538.0,439.9399,439.9886,439.7159,439.7938,737538.0
2023-07-20 15:30:00,451.52,452.15,451.51,451.89,1133387.0,439.7938,440.4075,439.7841,440.1542,1133387.0
2023-07-20 15:35:00,451.89,452.14,451.82,452.0,751591.0,440.1542,440.3977,440.086,440.2614,751591.0
2023-07-20 15:40:00,452.0,452.28,451.97,452.09,1006570.0,440.2614,440.5341,440.2321,440.349,1006570.0
2023-07-20 15:45:00,452.08,452.1,451.8,452.0,1017267.0,440.3393,440.3588,440.0666,440.2614,1017267.0
2023-07-20 15:50:00,451.99,452.38,451.95,452.18,1501769.0,440.2516,440.6315,440.2127,440.4367,1501769.0
2023-07-20 15:55:00,452.18,452.41,451.98,452.18,3903814.0,440.4367,440.6607,440.2419,440.4367,3903814.0
2023-07-21 09:30:00,453.96,454.07,453.4,453.84,1820766.0,442.1705,442.2776,441.625,442.0536,1820766.0
2023-07-21 09:35:00,453.83,454.05,453.61,453.72,940283.0,442.0438,442.2581,441.8296,441.9367,940283.0
2023-07-21 09:40:00,453.73,453.81,453.35,453.44,660316.0,441.9464,442.0244,441.5763,441.664,660316.0
2023-07-21 09:45:00,453.45,453.6,452.83,452.98,966487.0,441.6737,441.8198,441.0698,441.2159,966487.0
2023-07-21 09:50:00,452.97,453.12,452.58,452.88,1203360.0,441.2062,441.3523,440.8263,441.1185,1203360.0
2023-07-21 09:55:00,452.88,453.07,452.75,452.83,538103.0,441.1185,441.3036,440.9919,441.0698,538103.0
2023-07-21 10:00:00,452.84,452.98,452.21,452.66,1189703.0,441.0796,441.2159,440.4659,440.9042,1189703.0
2023-07-21 10:05:00,452.65,452.97,452.5,452.9,815337.0,440.8945,441.2062,440.7484,441.138,815337.0
2023-07-21 10:10:00,452.91,453.33,452.84,453.26,654828.0,441.1477,441.5568,441.0796,441.4886,654828.0
2023-07-21 10:15:00,453.27,453.57,453.24,453.54,598820.0,441.4984,441.7906,441.4692,441.7614,598820.0
2023-07-21 10:20:00,453.54,453.56,452.73,452.81,676800.0,441.7614,441.7809,440.9724,441.0503,676800.0
2023-07-21 10:25:00,452.82,452.86,452.3,452.31,828654.0,441.0601,441.099,440.5536,440.5633,828654.0
2023-07-21 10:30:00,452.3,452.84,452.29,452.64,497206.0,440.5536,441.0796,440.5438,440.8847,497206.0
2023-07-21 10:35:00,452.63,452.98,452.6,452.68,533720.0,440.875,441.2159,440.8458,440.9237,533720.0
2023-07-21 10:40:00,452.69,453.16,452.69,452.95,453076.0,440.9334,441.3912,440.9334,441.1867,453076.0
2023-07-21 10:45:00,452.97,453.46,452.94,453.38,518121.0,441.2062,441.6835,441.177,441.6055,518121.0
2023-07-21 10:50:00,453.38,453.46,453.04,453.09,620559.0,441.6055,441.6835,441.2744,441.3231,620559.0
2023-07-21 10:55:00,453.1,453.14,452.92,453.09,385289.0,441.3328,441.3718,441.1575,441.3231,385289.0
2023-07-21 11:00:00,453.09,453.45,453.06,453.14,304149.0,441.3231,441.6737,441.2938,441.3718,304149.0
2023-07-21 11:05:00,453.14,453.77,453.13,453.7,654350.0,441.3718,441.9854,441.362,441.9172,654350.0
2023-07-21 11:10:00,453.71,453.88,453.53,453.58,415951.0,441.927,442.0925,441.7516,441.8003,415951.0
2023-07-21 11:15:00,453.58,453.8,453.52,453.65,370834.0,441.8003,442.0146,441.7419,441.8685,370834.0
2023-07-21 11:20:00,453.66,453.77,453.59,453.67,247681.0,441.8783,441.9854,441.8101,441.888,247681.0
2023-07-21 11:25:00,453.67,453.85,453.56,453.85,270854.0,441.888,442.0633,441.7809,442.0633,270854.0
2023-07-21 11:30:00,453.85,454.05,453.6,453.6,698023.0,442.0633,442.2581,441.8198,441.8198,698023.0
2023-07-21 11:35:00,453.6,453.82,453.54,453.7,458737.0,441.8198,442.0341,441.7614,441.9172,458737.0
2023-07-21 11:40:00,453.72,453.77,453.27,453.27,555705.0,441.9367,441.9854,441.4984,441.4984,555705.0
2023-07-21 11:45:00,453.27,453.77,453.1,453.75,381368.0,441.4984,441.9854,441.3328,441.9659,381368.0
2023-07-21 11:50:00,453.77,453.89,453.35,453.37,405314.0,441.9854,442.1023,441.5763,441.5958,405314.0
2023-07-21 11:55:00,453.37,453.7,453.27,453.69,327246.0,441.5958,441.9172,441.4984,441.9075,327246.0
2023-07-21 12:00:00,453.69,453.7,453.32,453.46,315939.0,441.9075,441.9172,441.5471,441.6835,315939.0
2023-07-21 12:05:00,453.45,453.46,453.25,453.31,240451.0,441.6737,441.6835,441.4789,441.5373,240451.0
2023-07-21 12:10:00,453.31,453.41,453.11,453.22,355073.0,441.5373,441.6348,441.3425,441.4497,355073.0
2023-07-21 12:15:00,453.22,453.45,453.2,453.41,260358.0,441.4497,441.6737,441.4302,441.6348,260358.0
2023-07-21 12:20:00,453.41,453.62,453.35,453.37,268770.0,441.6348,441.8393,441.5763,441.5958,268770.0
2023-07-21 12:25:00,453.37,453.4,453.08,453.11,223128.0,441.5958,441.625,441.3133,441.3425,223128.0
2023-07-21 12:30:00,453.11,453.28,453.06,453.22,411333.0,441.3425,441.5081,441.2938,441.4497,411333.0
2023-07-21 12:35:00,453.21,453.22,453.05,453.17,328118.0,441.4399,441.4497,441.2841,441.401,328118.0
2023-07-21 12:40:00,453.17,453.18,452.74,452.84,578130.0,441.401,441.4107,440.9822,441.0796,578130.0
2023-07-21 12:45:00,452.83,452.86,452.61,452.79,377845.0,441.0698,441.099,440.8555,441.0309,377845.0
2023-07-21 12:50:00,452.8,453.01,452.75,452.9,271163.0,441.0406,441.2451,440.9919,441.138,271163.0
2023-07-21 12:55:00,452.9,452.98,452.83,452.98,220421.0,441.138,441.2159,441.0698,441.2159,220421.0
2023-07-21 13:00:00,452.98,453.21,452.91,453.2,242633.0,441.2159,441.4399,441.1477,441.4302,242633.0
2023-07-21 13:05:00,453.2,453.49,453.19,453.42,372151.0,441.4302,441.7127,441.4205,441.6445,372151.0
2023-07-21 13:10:00,453.42,453.66,453.39,453.54,362965.0,441.6445,441.8783,441.6153,441.7614,362965.0
2023-07-21 13:15:00,453.54,453.72,453.51,453.61,303963.0,441.7614,441.9367,441.7322,441.8296,303963.0
2023-07-21 13:20:00,453.61,453.66,453.51,453.58,325361.0,441.8296,441.8783,441.7322,441.8003,325361.0
2023-07-21 13:25:00,453.56,453.79,453.48,453.78,254771.0,441.7809,442.0049,441.7029,441.9951,254771.0
2023-07-21 13:30:00,453.78,454.03,453.7,453.94,420014.0,441.9951,442.2386,441.9172,442.151,420014.0
2023-07-21 13:35:00,453.95,454.01,453.81,454.0,336898.0,442.1607,442.2192,442.0244,442.2094,336898.0
2023-07-21 13:40:00,454.0,454.17,453.82,453.85,477941.0,442.2094,442.375,442.0341,442.0633,477941.0
2023-07-21 13:45:00,453.85,453.93,453.78,453.9,291809.0,442.0633,442.1412,441.9951,442.112,291809.0
2023-07-21 13:50:00,453.91,454.15,453.87,454.12,255878.0,442.1218,442.3555,442.0828,442.3263,255878.0
2023-07-21 13:55:00,454.12,454.12,453.87,454.05,381910.0,442.3263,442.3263,442.0828,442.2581,381910.0
2023-07-21 14:00:00,454.07,454.13,453.61,453.65,499833.0,442.2776,442.3361,441.8296,441.8685,499833.0
2023-07-21 14:05:00,453.65,453.78,453.47,453.69,305137.0,441.8685,441.9951,441.6932,441.9075,305137.0
2023-07-21 14:10:00,453.69,453.73,453.12,453.18,386204.0,441.9075,441.9464,441.3523,441.4107,386204.0
2023-07-21 14:15:00,453.19,453.49,453.1,453.4,377983.0,441.4205,441.7127,441.3328,441.625,377983.0
2023-07-21 14:20:00,453.41,453.45,453.22,453.29,286718.0,441.6348,441.6737,441.4497,441.5179,286718.0
2023-07-21 14:25:00,453.3,453.37,453.13,453.33,296110.0,441.5276,441.5958,441.362,441.5568,296110.0
2023-07-21 14:30:00,453.33,453.41,453.12,453.27,358755.0,441.5568,441.6348,441.3523,441.4984,358755.0
2023-07-21 14:35:00,453.27,453.51,453.25,453.41,299474.0,441.4984,441.7322,441.4789,441.6348,299474.0
2023-07-21 14:40:00,453.41,453.69,453.4,453.61,308490.0,441.6348,441.9075,441.625,441.8296,308490.0
2023-07-21 14:45:00,453.6,453.8,453.6,453.69,298972.0,441.8198,442.0146,441.8198,441.9075,298972.0
2023-07-21 14:50:00,453.69,453.7,453.45,453.45,285404.0,441.9075,441.9172,441.6737,441.6737,285404.0
2023-07-21 14:55:00,453.45,453.45,453.14,453.2,382239.0,441.6737,441.6737,441.3718,441.4302,382239.0
2023-07-21 15:00:00,453.21,453.24,452.9,452.92,342072.0,441.4399,441.4692,441.138,441.1575,342072.0
2023-07-21 15:05:00,452.92,452.96,452.39,452.48,741352.0,441.1575,441.1964,440.6412,440.7289,741352.0
2023-07-21 15:10:00,452.47,452.53,452.32,452.47,793116.0,440.7192,440.7776,440.5731,440.7192,793116.0
2023-07-21 15:15:00,452.46,452.73,452.41,452.72,752841.0,440.7094,440.9724,440.6607,440.9627,752841.0
2023-07-21 15:20:00,452.72,452.94,452.41,452.53,646993.0,440.9627,441.177,440.6607,440.7776,646993.0
2023-07-21 15:25:00,452.53,452.74,452.42,452.67,500480.0,440.7776,440.9822,440.6705,440.914,500480.0
2023-07-21 15:30:00,452.68,452.72,452.38,452.41,620829.0,440.9237,440.9627,440.6315,440.6607,620829.0
2023-07-21 15:35:00,452.41,452.65,452.34,452.47,666144.0,440.6607,440.8945,440.5925,440.7192,666144.0
2023-07-21 15:40:00,452.46,452.61,452.2,452.36,1112914.0,440.7094,440.8555,440.4562,440.612,1112914.0
2023-07-21 15:45:00,452.37,452.68,452.24,452.43,1119852.0,440.6218,440.9237,440.4951,440.6802,1119852.0
2023-07-21 15:50:00,452.43,452.75,452.36,452.6,1831050.0,440.6802,440.9919,440.612,440.8458,1831050.0
2023-07-21 15:55:00,452.6,452.7,452.17,452.19,5087286.0,440.8458,440.9432,440.427,440.4464,5087286.0
2023-07-24 09:30:00,453.37,454.3,453.35,454.24,1138754.0,441.5958,442.5016,441.5763,442.4432,1138754.0
2023-07-24 09:35:00,454.24,454.41,453.77,454.14,917494.0,442.4432,442.6088,441.9854,442.3458,917494.0
2023-07-24 09:40:00,454.15,454.45,454.15,454.26,645913.0,442.3555,442.6477,442.3555,442.4627,645913.0
2023-07-24 09:45:00,454.24,454.37,453.51,453.77,851892.0,442.4432,442.5698,441.7322,441.9854,851892.0
2023-07-24 09:50:00,453.74,453.83,452.76,452.79,1039409.0,441.9562,442.0438,441.0016,441.0309,1039409.0
2023-07-24 09:55:00,452.8,453.27,452.75,453.2,1093345.0,441.0406,441.4984,440.9919,441.4302,1093345.0
2023-07-24 10:00:00,453.2,453.43,453.13,453.25,729558.0,441.4302,441.6542,441.362,441.4789,729558.0
2023-07-24 10:05:00,453.24,453.36,452.91,453.2,682282.0,441.4692,441.586,441.1477,441.4302,682282.0
2023-07-24 10:10:00,453.22,453.84,453.13,453.79,618692.0,441.4497,442.0536,441.362,442.0049,618692.0
2023-07-24 10:15:00,453.78,454.16,453.71,454.0,957677.0,441.9951,442.3653,441.927,442.2094,957677.0
2023-07-24 10:20:00,453.99,454.14,453.8,454.01,620653.0,442.1997,442.3458,442.0146,442.2192,620653.0
2023-07-24 10:25:00,454.02,454.27,453.79,454.12,632545.0,442.2289,442.4724,442.0049,442.3263,632545.0
2023-07-24 10:30:00,454.13,454.29,453.79,453.95,875890.0,442.3361,442.4919,442.0049,442.1607,875890.0
2023-07-24 10:35:00,453.93,454.18,453.74,453.85,442298.0,442.1412,442.3848,441.9562,442.0633,442298.0
2023-07-24 10:40:00,453.84,454.07,453.79,453.99,402843.0,442.0536,442.2776,442.0049,442.1997,402843.0
2023-07-24 10:45:00,453.99,454.09,453.85,453.95,287595.0,442.1997,442.2971,442.0633,442.1607,287595.0
2023-07-24 10:50:00,453.98,454.2,453.78,454.17,334398.0,442.1899,442.4042,441.9951,442.375,334398.0
2023-07-24 10:55:00,454.15,454.37,454.03,454.25,363775.0,442.3555,442.5698,442.2386,442.4529,363775.0
2023-07-24 11:00:00,454.25,454.31,453.95,454.05,371899.0,442.4529,442.5114,442.1607,442.2581,371899.0
2023-07-24 11:05:00,454.05,454.08,453.76,453.91,333462.0,442.2581,442.2874,441.9757,442.1218,333462.0
2023-07-24 11:10:00,453.92,454.42,453.85,454.35,396589.0,442.1315,442.6185,442.0633,442.5503,396589.0
2023-07-24 11:15:00,454.36,454.58,454.33,454.47,535646.0,442.5601,442.7744,442.5309,442.6672,535646.0
2023-07-24 11:20:00,454.44,454.58,454.43,454.53,378869.0,442.638,442.7744,442.6283,442.7257,378869.0
2023-07-24 11:25:00,454.53,454.53,454.27,454.28,331930.0,442.7257,442.7257,442.4724,442.4822,331930.0
2023-07-24 11:30:00,454.28,454.33,454.04,454.12,403916.0,442.4822,442.5309,442.2484,442.3263,403916.0
2023-07-24 11:35:00,454.11,454.23,453.75,453.98,342315.0,442.3166,442.4335,441.9659,442.1899,342315.0
2023-07-24 11:40:00,453.98,454.14,453.89,454.03,245028.0,442.1899,442.3458,442.1023,442.2386,245028.0
2023-07-24 11:45:00,454.05,454.32,454.01,454.21,234360.0,442.2581,442.5211,442.2192,442.414,234360.0
2023-07-24 11:50:00,454.21,454.5,454.2,454.48,323035.0,442.414,442.6964,442.4042,442.677,323035.0
2023-07-24 11:55:00,454.49,454.51,454.29,454.49,290489.0,442.6867,442.7062,442.4919,442.6867,290489.0
2023-07-24 12:00:00,454.48,454.65,454.41,454.55,311408.0,442.677,442.8425,442.6088,442.7451,311408.0
2023-07-24 12:05:00,454.53,454.56,454.34,454.44,215575.0,442.7257,442.7549,442.5406,442.638,215575.0
2023-07-24 12:10:00,454.44,454.56,454.36,454.55,186476.0,442.638,442.7549,442.5601,442.7451,186476.0
2023-07-24 12:15:00,454.55,454.71,454.29,454.32,268814.0,442.7451,442.901,442.4919,442.5211,268814.0
2023-07-24 12:20:00,454.32,454.35,454.14,454.23,241225.0,442.5211,442.5503,442.3458,442.4335,241225.0
2023-07-24 12:25:00,454.21,454.51,454.17,454.5,260877.0,442.414,442.7062,442.375,442.6964,260877.0
2023-07-24 12:30:00,454.51,454.64,454.36,454.42,243079.0,442.7062,442.8328,442.5601,442.6185,243079.0
2023-07-24 12:35:00,454.43,454.46,454.28,454.33,168308.0,442.6283,442.6575,442.4822,442.5309,168308.0
2023-07-24 12:40:00,454.31,454.38,454.2,454.35,242725.0,442.5114,442.5796,442.4042,442.5503,242725.0
2023-07-24 12:45:00,454.35,454.36,454.14,454.15,169986.0,442.5503,442.5601,442.3458,442.3555,169986.0
2023-07-24 12:50:00,454.15,454.28,453.99,454.23,267764.0,442.3555,442.4822,442.1997,442.4335,267764.0
2023-07-24 12:55:00,454.23,454.4,454.14,454.3,154405.0,442.4335,442.599,442.3458,442.5016,154405.0
2023-07-24 13:00:00,454.3,454.3,454.04,454.14,229180.0,442.5016,442.5016,442.2484,442.3458,229180.0
2023-07-24 13:05:00,454.15,454.26,454.03,454.17,169217.0,442.3555,442.4627,442.2386,442.375,169217.0
2023-07-24 13:10:00,454.16,454.43,454.15,454.31,232263.0,442.3653,442.6283,442.3555,442.5114,232263.0
2023-07-24 13:15:00,454.31,454.4,454.15,454.21,369467.0,442.5114,442.599,442.3555,442.414,369467.0
2023-07-24 13:20:00,454.22,454.35,454.15,454.33,154681.0,442.4237,442.5503,442.3555,442.5309,154681.0
2023-07-24 13:25:00,454.32,454.48,454.3,454.46,195245.0,442.5211,442.677,442.5016,442.6575,195245.0
2023-07-24 13:30:00,454.47,454.51,454.22,454.28,296327.0,442.6672,442.7062,442.4237,442.4822,296327.0
2023-07-24 13:35:00,454.29,454.6,454.24,454.56,478625.0,442.4919,442.7938,442.4432,442.7549,478625.0
2023-07-24 13:40:00,454.56,454.66,454.47,454.49,344321.0,442.7549,442.8523,442.6672,442.6867,344321.0
2023-07-24 13:45:00,454.48,454.66,454.48,454.63,134095.0,442.677,442.8523,442.677,442.8231,134095.0
2023-07-24 13:50:00,454.64,454.8,454.55,454.74,273708.0,442.8328,442.9887,442.7451,442.9302,273708.0
2023-07-24 13:55:00,454.74,454.82,454.58,454.77,318849.0,442.9302,443.0081,442.7744,442.9594,318849.0
2023-07-24 14:00:00,454.77,455.04,454.75,454.89,513840.0,442.9594,443.2224,442.94,443.0763,513840.0
2023-07-24 14:05:00,454.9,454.94,454.77,454.82,399752.0,443.0861,443.125,442.9594,443.0081,399752.0
2023-07-24 14:10:00,454.81,454.88,454.71,454.75,207196.0,442.9984,443.0666,442.901,442.94,207196.0
2023-07-24 14:15:00,454.75,454.82,454.61,454.67,226451.0,442.94,443.0081,442.8036,442.862,226451.0
2023-07-24 14:20:00,454.68,454.74,454.58,454.73,277023.0,442.8718,442.9302,442.7744,442.9205,277023.0
2023-07-24 14:25:00,454.73,454.81,454.59,454.6,262839.0,442.9205,442.9984,442.7841,442.7938,262839.0
2023-07-24 14:30:00,454.61,454.61,454.32,454.38,342482.0,442.8036,442.8036,442.5211,442.5796,342482.0
2023-07-24 14:35:00,454.39,454.41,454.24,454.3,303102.0,442.5893,442.6088,442.4432,442.5016,303102.0
2023-07-24 14:40:00,454.31,454.32,453.85,453.98,661455.0,442.5114,442.5211,442.0633,442.1899,661455.0
2023-07-24 14:45:00,453.98,454.15,453.82,454.15,536353.0,442.1899,442.3555,442.0341,442.3555,536353.0
2023-07-24 14:50:00,454.15,454.33,454.03,454.27,320193.0,442.3555,442.5309,442.2386,442.4724,320193.0
2023-07-24 14:55:00,454.28,454.32,454.19,454.29,329680.0,442.4822,442.5211,442.3945,442.4919,329680.0
2023-07-24 15:00:00,454.28,454.44,454.12,454.26,375658.0,442.4822,442.638,442.3263,442.4627,375658.0
2023-07-24 15:05:00,454.27,454.35,454.09,454.12,350722.0,442.4724,442.5503,442.2971,442.3263,350722.0
2023-07-24 15:10:00,454.12,454.21,453.97,454.0,293851.0,442.3263,442.414,442.1802,442.2094,293851.0
2023-07-24 15:15:00,454.0,454.21,453.96,454.15,383028.0,442.2094,442.414,442.1705,442.3555,383028.0
2023-07-24 15:20:00,454.16,454.18,453.95,453.96,313262.0,442.3653,442.3848,442.1607,442.1705,313262.0
2023-07-24 15:25:00,453.96,453.96,453.43,453.49,846362.0,442.1705,442.1705,441.6542,441.7127,846362.0
2023-07-24 15:30:00,453.49,453.86,453.45,453.64,969525.0,441.7127,442.0731,441.6737,441.8588,969525.0
2023-07-24 15:35:00,453.65,453.84,453.55,453.56,608214.0,441.8685,442.0536,441.7711,441.7809,608214.0
2023-07-24 15:40:00,453.56,454.0,453.54,453.98,672491.0,441.7809,442.2094,441.7614,442.1899,672491.0
2023-07-24 15:45:00,453.98,454.23,453.96,453.97,1004090.0,442.1899,442.4335,442.1705,442.1802,1004090.0
2023-07-24 15:50:00,453.96,454.06,453.73,453.78,1356037.0,442.1705,442.2679,441.9464,441.9951,1356037.0
2023-07-24 15:55:00,453.79,454.24,453.78,454.2,2177105.0,442.0049,442.4432,441.9951,442.4042,2177105.0
2023-07-25 09:30:00,453.92,454.32,453.87,454.29,997330.0,442.1315,442.5211,442.0828,442.4919,997330.0
2023-07-25 09:35:00,454.3,454.53,454.24,454.37,647541.0,442.5016,442.7257,442.4432,442.5698,647541.0
2023-07-25 09:40:00,454.37,454.56,454.33,454.56,493094.0,442.5698,442.7549,442.5309,442.7549,493094.0
2023-07-25 09:45:00,454.55,454.74,454.43,454.71,657239.0,442.7451,442.9302,442.6283,442.901,657239.0
2023-07-25 09:50:00,454.72,454.76,454.48,454.65,631979.0,442.9107,442.9497,442.677,442.8425,631979.0
2023-07-25 09:55:00,454.64,455.13,454.63,454.79,768988.0,442.8328,443.3101,442.8231,442.9789,768988.0
2023-07-25 10:00:00,454.82,454.91,454.63,454.72,428298.0,443.0081,443.0958,442.8231,442.9107,428298.0
2023-07-25 10:05:00,454.71,454.8,454.45,454.78,483173.0,442.901,442.9887,442.6477,442.9692,483173.0
2023-07-25 10:10:00,454.77,454.95,454.72,454.95,408181.0,442.9594,443.1348,442.9107,443.1348,408181.0
2023-07-25 10:15:00,454.95,455.0,454.65,454.82,448002.0,443.1348,443.1835,442.8425,443.0081,448002.0
2023-07-25 10:20:00,454.82,455.03,454.81,455.0,355388.0,443.0081,443.2127,442.9984,443.1835,355388.0
2023-07-25 10:25:00,455.0,455.05,454.74,454.75,404728.0,443.1835,443.2322,442.9302,442.94,404728.0
2023-07-25 10:30:00,454.75,454.79,454.41,454.53,657791.0,442.94,442.9789,442.6088,442.7257,657791.0
2023-07-25 10:35:00,454.52,454.72,454.49,454.67,323621.0,442.7159,442.9107,442.6867,442.862,323621.0
2023-07-25 10:40:00,454.66,454.76,454.57,454.76,344528.0,442.8523,442.9497,442.7646,442.9497,344528.0
2023-07-25 10:45:00,454.75,454.85,454.67,454.8,312527.0,442.94,443.0374,442.862,442.9887,312527.0
2023-07-25 10:50:00,454.8,454.84,454.49,454.54,350235.0,442.9887,443.0276,442.6867,442.7354,350235.0
2023-07-25 10:55:00,454.52,454.68,454.48,454.6,259427.0,442.7159,442.8718,442.677,442.7938,259427.0
2023-07-25 11:00:00,454.61,454.72,454.57,454.64,180885.0,442.8036,442.9107,442.7646,442.8328,180885.0
2023-07-25 11:05:00,454.64,454.77,454.52,454.7,236269.0,442.8328,442.9594,442.7159,442.8912,236269.0
2023-07-25 11:10:00,454.7,454.88,454.66,454.86,330950.0,442.8912,443.0666,442.8523,443.0471,330950.0
2023-07-25 11:15:00,454.85,454.89,454.64,454.81,313322.0,443.0374,443.0763,442.8328,442.9984,313322.0
2023-07-25 11:20:00,454.8,455.03,454.78,455.01,261549.0,442.9887,443.2127,442.9692,443.1932,261549.0
2023-07-25 11:25:00,455.01,455.09,454.92,454.98,279953.0,443.1932,443.2711,443.1055,443.164,279953.0
2023-07-25 11:30:00,455.0,455.21,454.96,455.13,407529.0,443.1835,443.388,443.1445,443.3101,407529.0
2023-07-25 11:35:00,455.13,455.48,455.12,455.35,649426.0,443.3101,443.651,443.3003,443.5244,649426.0
2023-07-25 11:40:00,455.37,455.61,455.3,455.52,785405.0,443.5438,443.7776,443.4757,443.69,785405.0
2023-07-25 11:45:00,455.52,455.55,455.36,455.5,519841.0,443.69,443.7192,443.5341,443.6705,519841.0
2023-07-25 11:50:00,455.5,455.51,455.38,455.44,288976.0,443.6705,443.6802,443.5536,443.612,288976.0
2023-07-25 11:55:00,455.43,455.47,455.29,455.39,404206.0,443.6023,443.6413,443.4659,443.5633,404206.0
2023-07-25 12:00:00,455.39,455.41,455.21,455.27,343808.0,443.5633,443.5828,443.388,443.4464,343808.0
2023-07-25 12:05:00,455.26,455.54,455.26,455.54,389143.0,443.4367,443.7094,443.4367,443.7094,389143.0
2023-07-25 12:10:00,455.55,455.56,455.4,455.45,255400.0,443.7192,443.7289,443.5731,443.6218,255400.0
2023-07-25 12:15:00,455.45,455.59,455.33,455.56,340388.0,443.6218,443.7581,443.5049,443.7289,340388.0
2023-07-25 12:20:00,455.55,455.59,455.35,455.39,255586.0,443.7192,443.7581,443.5244,443.5633,255586.0
2023-07-25 12:25:00,455.39,455.39,455.25,455.38,191434.0,443.5633,443.5633,443.427,443.5536,191434.0
2023-07-25 12:30:00,455.37,455.4,455.27,455.38,182980.0,443.5438,443.5731,443.4464,443.5536,182980.0
2023-07-25 12:35:00,455.38,455.53,455.34,455.52,283533.0,443.5536,443.6997,443.5146,443.69,283533.0
2023-07-25 12:40:00,455.52,455.56,455.38,455.45,151342.0,443.69,443.7289,443.5536,443.6218,151342.0
2023-07-25 12:45:00,455.47,455.52,455.41,455.44,177231.0,443.6413,443.69,443.5828,443.612,177231.0
2023-07-25 12:50:00,455.43,455.79,455.43,455.73,378118.0,443.6023,443.9529,443.6023,443.8945,378118.0
2023-07-25 12:55:00,455.7,455.89,455.65,455.89,386087.0,443.8653,444.0503,443.8166,444.0503,386087.0
2023-07-25 13:00:00,455.9,456.08,455.81,455.94,567891.0,444.0601,444.2354,443.9724,444.099,567891.0
2023-07-25 13:05:00,455.94,455.96,455.53,455.72,786870.0,444.099,444.1185,443.6997,443.8848,786870.0
2023-07-25 13:10:00,455.7,455.85,455.65,455.84,267125.0,443.8653,444.0114,443.8166,444.0016,267125.0
2023-07-25 13:15:00,455.84,456.0,455.81,455.95,216989.0,444.0016,444.1575,443.9724,444.1088,216989.0
2023-07-25 13:20:00,455.96,456.12,455.95,456.06,237417.0,444.1185,444.2744,444.1088,444.2159,237417.0
2023-07-25 13:25:00,456.06,456.12,455.94,455.99,256543.0,444.2159,444.2744,444.099,444.1477,256543.0
2023-07-25 13:30:00,456.0,456.13,455.99,456.05,261528.0,444.1575,444.2841,444.1477,444.2062,261528.0
2023-07-25 13:35:00,456.05,456.11,455.91,456.01,239619.0,444.2062,444.2646,444.0698,444.1672,239619.0
2023-07-25 13:40:00,456.01,456.11,455.87,456.08,254412.0,444.1672,444.2646,444.0309,444.2354,254412.0
2023-07-25 13:45:00,456.07,456.08,455.86,455.92,241004.0,444.2257,444.2354,444.0211,444.0796,241004.0
2023-07-25 13:50:00,455.92,455.93,455.77,455.85,244110.0,444.0796,444.0893,443.9335,444.0114,244110.0
2023-07-25 13:55:00,455.86,455.95,455.76,455.82,273300.0,444.0211,444.1088,443.9237,443.9822,273300.0
2023-07-25 14:00:00,455.83,455.96,455.7,455.9,294331.0,443.9919,444.1185,443.8653,444.0601,294331.0
2023-07-25 14:05:00,455.9,455.97,455.79,455.88,283176.0,444.0601,444.1283,443.9529,444.0406,283176.0
2023-07-25 14:10:00,455.87,456.09,455.83,456.09,491315.0,444.0309,444.2452,443.9919,444.2452,491315.0
2023-07-25 14:15:00,456.1,456.23,455.97,456.16,424740.0,444.2549,444.3815,444.1283,444.3133,424740.0
2023-07-25 14:20:00,456.17,456.44,456.14,456.37,452622.0,444.3231,444.5861,444.2939,444.5179,452622.0
2023-07-25 14:25:00,456.37,456.47,456.26,456.38,309439.0,444.5179,444.6153,444.4107,444.5276,309439.0
2023-07-25 14:30:00,456.39,456.66,456.38,456.6,553511.0,444.5374,444.8003,444.5276,444.7419,553511.0
2023-07-25 14:35:00,456.6,456.74,456.48,456.52,401371.0,444.7419,444.8783,444.625,444.664,401371.0
2023-07-25 14:40:00,456.53,456.67,456.35,456.63,519524.0,444.6737,444.8101,444.4984,444.7711,519524.0
2023-07-25 14:45:00,456.63,456.67,456.18,456.2,491648.0,444.7711,444.8101,444.3328,444.3523,491648.0
2023-07-25 14:50:00,456.2,456.37,456.14,456.34,491983.0,444.3523,444.5179,444.2939,444.4887,491983.0
2023-07-25 14:55:00,456.34,456.36,455.77,455.83,533156.0,444.4887,444.5081,443.9335,443.9919,533156.0
2023-07-25 15:00:00,455.83,456.05,455.76,455.89,455280.0,443.9919,444.2062,443.9237,444.0503,455280.0
2023-07-25 15:05:00,455.89,456.1,455.85,456.09,279760.0,444.0503,444.2549,444.0114,444.2452,279760.0
2023-07-25 15:10:00,456.1,456.23,455.9,456.2,357489.0,444.2549,444.3815,444.0601,444.3523,357489.0
2023-07-25 15:15:00,456.19,456.28,456.02,456.06,350471.0,444.3426,444.4302,444.177,444.2159,350471.0
2023-07-25 15:20:00,456.05,456.2,455.97,456.04,304649.0,444.2062,444.3523,444.1283,444.1964,304649.0
2023-07-25 15:25:00,456.03,456.11,455.91,455.98,328727.0,444.1867,444.2646,444.0698,444.138,328727.0
2023-07-25 15:30:00,455.98,456.0,455.73,455.88,570817.0,444.138,444.1575,443.8945,444.0406,570817.0
2023-07-25 15:35:00,455.88,456.11,455.81,456.02,839459.0,444.0406,444.2646,443.9724,444.177,839459.0
2023-07-25 15:40:00,456.01,456.06,455.79,455.83,593567.0,444.1672,444.2159,443.9529,443.9919,593567.0
2023-07-25 15:45:00,455.82,455.95,455.63,455.83,997130.0,443.9822,444.1088,443.7971,443.9919,997130.0
2023-07-25 15:50:00,455.82,455.99,455.57,455.8,1404250.0,443.9822,444.1477,443.7387,443.9627,1404250.0
2023-07-25 15:55:00,455.79,455.8,455.32,455.4,4198261.0,443.9529,443.9627,443.4951,443.5731,4198261.0
2023-07-26 09:30:00,454.47,454.97,454.42,454.59,1267676.0,442.6672,443.1542,442.6185,442.7841,1267676.0
2023-07-26 09:35:00,454.6,454.88,454.53,454.75,740435.0,442.7938,443.0666,442.7257,442.94,740435.0
2023-07-26 09:40:00,454.75,455.16,454.53,454.93,625310.0,442.94,443.3393,442.7257,443.1153,625310.0
2023-07-26 09:45:00,454.93,455.0,454.68,454.85,432036.0,443.1153,443.1835,442.8718,443.0374,432036.0
2023-07-26 09:50:00,454.85,454.95,454.74,454.91,291354.0,443.0374,443.1348,442.9302,443.0958,291354.0
2023-07-26 09:55:00,454.9,454.91,454.62,454.82,375007.0,443.0861,443.0958,442.8133,443.0081,375007.0
2023-07-26 10:00:00,454.81,454.9,454.54,454.75,455420.0,442.9984,443.0861,442.7354,442.94,455420.0
2023-07-26 10:05:00,454.75,454.82,454.62,454.66,227103.0,442.94,443.0081,442.8133,442.8523,227103.0
2023-07-26 10:10:00,454.66,454.99,454.55,454.88,338733.0,442.8523,443.1737,442.7451,443.0666,338733.0
2023-07-26 10:15:00,454.88,454.96,454.7,454.86,261978.0,443.0666,443.1445,442.8912,443.0471,261978.0
2023-07-26 10:20:00,454.83,454.97,454.46,454.86,614071.0,443.0179,443.1542,442.6575,443.0471,614071.0
2023-07-26 10:25:00,454.8,454.88,454.68,454.72,247428.0,442.9887,443.0666,442.8718,442.9107,247428.0
2023-07-26 10:30:00,454.72,454.85,454.49,454.53,416064.0,442.9107,443.0374,442.6867,442.7257,416064.0
2023-07-26 10:35:00,454.53,454.65,454.49,454.54,249043.0,442.7257,442.8425,442.6867,442.7354,249043.0
2023-07-26 10:40:00,454.54,454.55,454.3,454.4,428459.0,442.7354,442.7451,442.5016,442.599,428459.0
2023-07-26 10:45:00,454.4,454.5,454.3,454.4,358988.0,442.599,442.6964,442.5016,442.599,358988.0
2023-07-26 10:50:00,454.4,454.47,454.28,454.36,366047.0,442.599,442.6672,442.4822,442.5601,366047.0
2023-07-26 10:55:00,454.36,454.37,454.05,454.15,773014.0,442.5601,442.5698,442.2581,442.3555,773014.0
2023-07-26 11:00:00,454.15,454.3,453.99,454.26,522302.0,442.3555,442.5016,442.1997,442.4627,522302.0
2023-07-26 11:05:00,454.26,454.37,454.09,454.32,501354.0,442.4627,442.5698,442.2971,442.5211,501354.0
2023-07-26 11:10:00,454.33,454.46,454.27,454.44,422920.0,442.5309,442.6575,442.4724,442.638,422920.0
2023-07-26 11:15:00,454.44,454.49,454.3,454.4,322123.0,442.638,442.6867,442.5016,442.599,322123.0
2023-07-26 11:20:00,454.41,454.41,454.15,454.15,255403.0,442.6088,442.6088,442.3555,442.3555,255403.0
2023-07-26 11:25:00,454.16,454.5,454.14,454.36,255415.0,442.3653,442.6964,442.3458,442.5601,255415.0
2023-07-26 11:30:00,454.36,454.51,454.33,454.46,225199.0,442.5601,442.7062,442.5309,442.6575,225199.0
2023-07-26 11:35:00,454.47,454.62,454.46,454.58,223756.0,442.6672,442.8133,442.6575,442.7744,223756.0
2023-07-26 11:40:00,454.58,454.73,454.57,454.68,286929.0,442.7744,442.9205,442.7646,442.8718,286929.0
2023-07-26 11:45:00,454.68,454.78,454.61,454.77,265829.0,442.8718,442.9692,442.8036,442.9594,265829.0
2023-07-26 11:50:00,454.77,454.95,454.69,454.86,371531.0,442.9594,443.1348,442.8815,443.0471,371531.0
2023-07-26 11:55:00,454.87,454.98,454.84,454.94,424300.0,443.0568,443.164,443.0276,443.125,424300.0
2023-07-26 12:00:00,454.94,454.97,454.82,454.96,263690.0,443.125,443.1542,443.0081,443.1445,263690.0
2023-07-26 12:05:00,454.95,454.97,454.87,454.94,305615.0,443.1348,443.1542,443.0568,443.125,305615.0
2023-07-26 12:10:00,454.93,455.13,454.9,455.03,260831.0,443.1153,443.3101,443.0861,443.2127,260831.0
2023-07-26 12:15:00,455.04,455.07,454.94,455.02,190879.0,443.2224,443.2516,443.125,443.2029,190879.0
2023-07-26 12:20:00,455.02,455.05,454.83,454.85,299670.0,443.2029,443.2322,443.0179,443.0374,299670.0
2023-07-26 12:25:00,454.85,454.85,454.62,454.64,314180.0,443.0374,443.0374,442.8133,442.8328,314180.0
2023-07-26 12:30:00,454.64,454.7,454.59,454.68,254150.0,442.8328,442.8912,442.7841,442.8718,254150.0
2023-07-26 12:35:00,454.67,454.68,454.38,454.41,313680.0,442.862,442.8718,442.5796,442.6088,313680.0
2023-07-26 12:40:00,454.42,454.49,454.34,454.4,249127.0,442.6185,442.6867,442.5406,442.599,249127.0
2023-07-26 12:45:00,454.39,454.41,454.23,454.26,279430.0,442.5893,442.6088,442.4335,442.4627,279430.0
2023-07-26 12:50:00,454.25,454.29,454.08,454.11,272574.0,442.4529,442.4919,442.2874,442.3166,272574.0
2023-07-26 12:55:00,454.11,454.27,454.02,454.25,458690.0,442.3166,442.4724,442.2289,442.4529,458690.0
2023-07-26 13:00:00,454.25,454.42,454.19,454.39,399158.0,442.4529,442.6185,442.3945,442.5893,399158.0
2023-07-26 13:05:00,454.39,454.47,454.29,454.45,241446.0,442.5893,442.6672,442.4919,442.6477,241446.0
2023-07-26 13:10:00,454.46,454.49,454.39,454.42,232014.0,442.6575,442.6867,442.5893,442.6185,232014.0
2023-07-26 13:15:00,454.42,454.45,454.26,454.31,349565.0,442.6185,442.6477,442.4627,442.5114,349565.0
2023-07-26 13:20:00,454.31,454.37,454.11,454.25,296618.0,442.5114,442.5698,442.3166,442.4529,296618.0
2023-07-26 13:25:00,454.24,454.33,454.16,454.29,203687.0,442.4432,442.5309,442.3653,442.4919,203687.0
2023-07-26 13:30:00,454.29,454.29,454.07,454.18,268691.0,442.4919,442.4919,442.2776,442.3848,268691.0
2023-07-26 13:35:00,454.17,454.26,454.09,454.25,221737.0,442.375,442.4627,442.2971,442.4529,221737.0
2023-07-26 13:40:00,454.25,454.28,454.14,454.18,325170.0,442.4529,442.4822,442.3458,442.3848,325170.0
2023-07-26 13:45:00,454.19,454.36,454.18,454.33,286916.0,442.3945,442.5601,442.3848,442.5309,286916.0
2023-07-26 13:50:00,454.33,454.33,454.19,454.3,299310.0,442.5309,442.5309,442.3945,442.5016,299310.0
2023-07-26 13:55:00,454.3,454.38,454.2,454.24,413923.0,442.5016,442.5796,442.4042,442.4432,413923.0
2023-07-26 14:00:00,454.17,454.88,453.81,454.6,1371220.0,442.375,443.0666,442.0244,442.7938,1371220.0
2023-07-26 14:05:00,454.6,454.72,454.28,454.66,563237.0,442.7938,442.9107,442.4822,442.8523,563237.0
2023-07-26 14:10:00,454.67,455.0,454.54,454.64,732825.0,442.862,443.1835,442.7354,442.8328,732825.0
2023-07-26 14:15:00,454.61,454.74,454.5,454.71,327341.0,442.8036,442.9302,442.6964,442.901,327341.0
2023-07-26 14:20:00,454.71,454.82,454.48,454.54,348021.0,442.901,443.0081,442.677,442.7354,348021.0
2023-07-26 14:25:00,454.53,454.53,453.97,454.34,817657.0,442.7257,442.7257,442.1802,442.5406,817657.0
2023-07-26 14:30:00,454.35,454.91,454.27,454.58,735587.0,442.5503,443.0958,442.4724,442.7744,735587.0
2023-07-26 14:35:00,454.61,456.5,454.61,456.34,2378167.0,442.8036,444.6445,442.8036,444.4887,2378167.0
2023-07-26 14:40:00,456.35,456.99,456.14,456.62,2456169.0,444.4984,445.1218,444.2939,444.7614,2456169.0
2023-07-26 14:45:00,456.62,456.8,455.84,456.14,1236815.0,444.7614,444.9367,444.0016,444.2939,1236815.0
2023-07-26 14:50:00,456.14,456.58,455.86,456.49,939206.0,444.2939,444.7224,444.0211,444.6348,939206.0
2023-07-26 14:55:00,456.48,456.5,455.63,456.0,1290271.0,444.625,444.6445,443.7971,444.1575,1290271.0
2023-07-26 15:00:00,456.01,456.21,455.58,455.79,934952.0,444.1672,444.362,443.7484,443.9529,934952.0
2023-07-26 15:05:00,455.81,455.88,453.71,453.97,2292739.0,443.9724,444.0406,441.927,442.1802,2292739.0
2023-07-26 15:10:00,453.96,454.56,453.69,454.18,1180212.0,442.1705,442.7549,441.9075,442.3848,1180212.0
2023-07-26 15:15:00,454.18,454.45,453.38,453.92,1058146.0,442.3848,442.6477,441.6055,442.1315,1058146.0
2023-07-26 15:20:00,453.92,454.69,453.85,454.19,1112327.0,442.1315,442.8815,442.0633,442.3945,1112327.0
2023-07-26 15:25:00,454.19,454.61,454.08,454.51,844153.0,442.3945,442.8036,442.2874,442.7062,844153.0
2023-07-26 15:30:00,454.5,454.66,454.05,454.66,717862.0,442.6964,442.8523,442.2581,442.8523,717862.0
2023-07-26 15:35:00,454.65,454.91,454.29,454.75,934513.0,442.8425,443.0958,442.4919,442.94,934513.0
2023-07-26 15:40:00,454.75,455.37,454.74,455.31,988662.0,442.94,443.5438,442.9302,443.4854,988662.0
2023-07-26 15:45:00,455.31,455.43,454.92,454.92,788724.0,443.4854,443.6023,443.1055,443.1055,788724.0
2023-07-26 15:50:00,454.91,454.93,454.45,454.85,2327441.0,443.0958,443.1153,442.6477,443.0374,2327441.0
2023-07-26 15:55:00,454.86,455.54,454.6,455.51,5256125.0,443.0471,443.7094,442.7938,443.6802,5256125.0
2023-07-27 09:30:00,459.02,459.44,458.66,459.22,1730773.0,447.0991,447.5081,446.7484,447.2939,1730773.0
2023-07-27 09:35:00,459.22,459.38,458.94,459.3,1088353.0,447.2939,447.4497,447.0211,447.3718,1088353.0
2023-07-27 09:40:00,459.31,459.39,459.05,459.27,934954.0,447.3815,447.4594,447.1283,447.3426,934954.0
2023-07-27 09:45:00,459.28,459.35,458.85,459.04,912335.0,447.3523,447.4205,446.9335,447.1185,912335.0
2023-07-27 09:50:00,459.05,459.29,458.94,459.06,592030.0,447.1283,447.362,447.0211,447.138,592030.0
2023-07-27 09:55:00,459.06,459.08,458.69,458.98,725240.0,447.138,447.1575,446.7776,447.0601,725240.0
2023-07-27 10:00:00,458.97,459.05,458.63,458.78,766548.0,447.0504,447.1283,446.7192,446.8653,766548.0
2023-07-27 10:05:00,458.79,458.82,458.27,458.41,1108990.0,446.875,446.9043,446.3685,446.5049,1108990.0
2023-07-27 10:10:00,458.42,458.47,458.15,458.35,678336.0,446.5146,446.5633,446.2517,446.4465,678336.0
2023-07-27 10:15:00,458.35,458.54,458.28,458.44,625151.0,446.4465,446.6315,446.3783,446.5341,625151.0
2023-07-27 10:20:00,458.43,458.54,458.19,458.31,661974.0,446.5244,446.6315,446.2906,446.4075,661974.0
2023-07-27 10:25:00,458.31,458.31,457.61,457.7,984222.0,446.4075,446.4075,445.7257,445.8133,984222.0
2023-07-27 10:30:00,457.7,458.04,457.62,458.01,792023.0,445.8133,446.1445,445.7354,446.1153,792023.0
2023-07-27 10:35:00,458.0,458.27,457.94,458.23,595411.0,446.1055,446.3685,446.0471,446.3296,595411.0
2023-07-27 10:40:00,458.23,458.31,458.09,458.21,518646.0,446.3296,446.4075,446.1932,446.3101,518646.0
2023-07-27 10:45:00,458.21,458.46,458.1,458.2,390748.0,446.3101,446.5536,446.2029,446.3004,390748.0
2023-07-27 10:50:00,458.19,458.23,457.77,457.87,467331.0,446.2906,446.3296,445.8815,445.9789,467331.0
2023-07-27 10:55:00,457.87,458.0,457.27,457.48,674658.0,445.9789,446.1055,445.3945,445.5991,674658.0
2023-07-27 11:00:00,457.48,457.81,457.48,457.56,499653.0,445.5991,445.9205,445.5991,445.677,499653.0
2023-07-27 11:05:00,457.56,457.65,457.24,457.26,425044.0,445.677,445.7646,445.3653,445.3848,425044.0
2023-07-27 11:10:00,457.25,457.41,457.06,457.24,541367.0,445.375,445.5309,445.19,445.3653,541367.0
2023-07-27 11:15:00,457.25,457.5,457.11,457.46,501304.0,445.375,445.6185,445.2387,445.5796,501304.0
2023-07-27 11:20:00,457.46,457.69,457.3,457.62,456904.0,445.5796,445.8036,445.4237,445.7354,456904.0
2023-07-27 11:25:00,457.62,457.71,457.41,457.71,322055.0,445.7354,445.8231,445.5309,445.8231,322055.0
2023-07-27 11:30:00,457.71,458.01,457.7,457.88,470098.0,445.8231,446.1153,445.8133,445.9887,470098.0
2023-07-27 11:35:00,457.88,457.92,457.73,457.9,250458.0,445.9887,446.0276,445.8426,446.0081,250458.0
2023-07-27 11:40:00,457.9,457.94,457.52,457.58,354000.0,446.0081,446.0471,445.638,445.6965,354000.0
2023-07-27 11:45:00,457.59,457.64,457.23,457.34,348850.0,445.7062,445.7549,445.3555,445.4627,348850.0
2023-07-27 11:50:00,457.34,457.58,457.3,457.36,386094.0,445.4627,445.6965,445.4237,445.4822,386094.0
2023-07-27 11:55:00,457.36,457.48,457.21,457.45,319890.0,445.4822,445.5991,445.3361,445.5698,319890.0
2023-07-27 12:00:00,457.45,457.69,457.39,457.67,410830.0,445.5698,445.8036,445.5114,445.7841,410830.0
2023-07-27 12:05:00,457.69,457.92,457.62,457.89,224179.0,445.8036,446.0276,445.7354,445.9984,224179.0
2023-07-27 12:10:00,457.9,458.04,457.89,457.94,408289.0,446.0081,446.1445,445.9984,446.0471,408289.0
2023-07-27 12:15:00,457.94,458.13,457.8,457.92,513185.0,446.0471,446.2322,445.9107,446.0276,513185.0
2023-07-27 12:20:00,457.92,458.13,457.82,458.13,281734.0,446.0276,446.2322,445.9302,446.2322,281734.0
2023-07-27 12:25:00,458.14,458.41,458.1,458.38,444308.0,446.2419,446.5049,446.2029,446.4757,444308.0
2023-07-27 12:30:00,458.39,458.55,458.35,458.36,744625.0,446.4854,446.6413,446.4465,446.4562,744625.0
2023-07-27 12:35:00,458.37,458.54,458.35,458.49,318777.0,446.4659,446.6315,446.4465,446.5828,318777.0
2023-07-27 12:40:00,458.49,458.58,458.42,458.42,341254.0,446.5828,446.6705,446.5146,446.5146,341254.0
2023-07-27 12:45:00,458.42,458.6,458.41,458.52,382414.0,446.5146,446.69,446.5049,446.612,382414.0
2023-07-27 12:50:00,458.52,458.53,458.17,458.21,472199.0,446.612,446.6218,446.2711,446.3101,472199.0
2023-07-27 12:55:00,458.21,458.39,458.15,458.38,340909.0,446.3101,446.4854,446.2517,446.4757,340909.0
2023-07-27 13:00:00,458.39,458.59,458.24,458.25,475525.0,446.4854,446.6802,446.3393,446.3491,475525.0
2023-07-27 13:05:00,458.24,458.35,457.19,457.78,1242761.0,446.3393,446.4465,445.3166,445.8913,1242761.0
2023-07-27 13:10:00,457.77,457.97,457.68,457.86,474962.0,445.8815,446.0763,445.7939,445.9692,474962.0
2023-07-27 13:15:00,457.84,457.85,456.85,456.95,1158587.0,445.9497,445.9594,444.9854,445.0828,1158587.0
2023-07-27 13:20:00,456.94,456.95,456.39,456.7,1150702.0,445.0731,445.0828,444.5374,444.8393,1150702.0
2023-07-27 13:25:00,456.71,456.8,456.26,456.3,667167.0,444.849,444.9367,444.4107,444.4497,667167.0
2023-07-27 13:30:00,456.31,456.44,456.08,456.15,1059089.0,444.4594,444.5861,444.2354,444.3036,1059089.0
2023-07-27 13:35:00,456.14,456.27,455.81,455.85,919762.0,444.2939,444.4205,443.9724,444.0114,919762.0
2023-07-27 13:40:00,455.83,456.36,455.83,456.31,750057.0,443.9919,444.5081,443.9919,444.4594,750057.0
2023-07-27 13:45:00,456.31,456.38,455.85,455.95,595615.0,444.4594,444.5276,444.0114,444.1088,595615.0
2023-07-27 13:50:00,455.96,456.18,455.73,455.99,663371.0,444.1185,444.3328,443.8945,444.1477,663371.0
2023-07-27 13:55:00,455.99,456.12,455.7,456.04,613039.0,444.1477,444.2744,443.8653,444.1964,613039.0
2023-07-27 14:00:00,456.04,456.22,455.69,455.88,564955.0,444.1964,444.3718,443.8555,444.0406,564955.0
2023-07-27 14:05:00,455.89,456.03,455.22,455.35,642225.0,444.0503,444.1867,443.3977,443.5244,642225.0
2023-07-27 14:10:00,455.36,455.36,454.35,454.55,1250392.0,443.5341,443.5341,442.5503,442.7451,1250392.0
2023-07-27 14:15:00,454.54,454.88,454.48,454.86,1021207.0,442.7354,443.0666,442.677,443.0471,1021207.0
2023-07-27 14:20:00,454.86,455.16,454.48,454.5,899296.0,443.0471,443.3393,442.677,442.6964,899296.0
2023-07-27 14:25:00,454.5,454.62,453.83,453.94,1900950.0,442.6964,442.8133,442.0438,442.151,1900950.0
2023-07-27 14:30:00,453.94,454.31,453.65,453.74,1211832.0,442.151,442.5114,441.8685,441.9562,1211832.0
2023-07-27 14:35:00,453.75,453.84,452.88,453.19,1899827.0,441.9659,442.0536,441.1185,441.4205,1899827.0
2023-07-27 14:40:00,453.18,453.69,453.06,453.63,1324559.0,441.4107,441.9075,441.2938,441.849,1324559.0
2023-07-27 14:45:00,453.64,453.85,453.46,453.54,705268.0,441.8588,442.0633,441.6835,441.7614,705268.0
2023-07-27 14:50:00,453.54,453.62,453.23,453.44,825931.0,441.7614,441.8393,441.4594,441.664,825931.0
2023-07-27 14:55:00,453.43,453.44,452.73,452.73,998966.0,441.6542,441.664,440.9724,440.9724,998966.0
2023-07-27 15:00:00,452.73,453.04,452.66,452.92,869223.0,440.9724,441.2744,440.9042,441.1575,869223.0
2023-07-27 15:05:00,452.91,453.06,452.41,453.04,932527.0,441.1477,441.2938,440.6607,441.2744,932527.0
2023-07-27 15:10:00,453.04,453.8,453.01,453.72,1010530.0,441.2744,442.0146,441.2451,441.9367,1010530.0
2023-07-27 15:15:00,453.69,453.87,453.31,453.57,880567.0,441.9075,442.0828,441.5373,441.7906,880567.0
2023-07-27 15:20:00,453.57,453.59,452.83,452.86,868397.0,441.7906,441.8101,441.0698,441.099,868397.0
2023-07-27 15:25:00,452.87,453.03,452.64,452.74,654209.0,441.1088,441.2646,440.8847,440.9822,654209.0
2023-07-27 15:30:00,452.74,453.14,452.6,452.62,991453.0,440.9822,441.3718,440.8458,440.8653,991453.0
2023-07-27 15:35:00,452.61,452.84,452.36,452.45,1273728.0,440.8555,441.0796,440.612,440.6997,1273728.0
2023-07-27 15:40:00,452.45,452.59,452.03,452.11,1634246.0,440.6997,440.836,440.2906,440.3685,1634246.0
2023-07-27 15:45:00,452.12,452.26,451.55,451.79,2160648.0,440.3783,440.5146,439.8231,440.0568,2160648.0
2023-07-27 15:50:00,451.81,452.65,451.72,452.35,2116880.0,440.0763,440.8945,439.9886,440.6023,2116880.0
2023-07-27 15:55:00,452.34,452.83,452.05,452.48,5018599.0,440.5925,441.0698,440.3101,440.7289,5018599.0
2023-07-28 09:30:00,455.88,456.15,455.66,455.76,1859468.0,444.0406,444.3036,443.8263,443.9237,1859468.0
2023-07-28 09:35:00,455.76,455.94,455.16,455.79,1279661.0,443.9237,444.099,443.3393,443.9529,1279661.0
2023-07-28 09:40:00,455.84,456.27,455.72,455.78,1082056.0,444.0016,444.4205,443.8848,443.9432,1082056.0
2023-07-28 09:45:00,455.78,456.38,455.77,456.36,669095.0,443.9432,444.5276,443.9335,444.5081,669095.0
2023-07-28 09:50:00,456.37,456.59,456.16,456.38,1277599.0,444.5179,444.7322,444.3133,444.5276,1277599.0
2023-07-28 09:55:00,456.39,456.45,456.02,456.13,895786.0,444.5374,444.5958,444.177,444.2841,895786.0
2023-07-28 10:00:00,456.15,456.78,456.13,456.66,1376816.0,444.3036,444.9172,444.2841,444.8003,1376816.0
2023-07-28 10:05:00,456.66,456.71,456.37,456.6,984145.0,444.8003,444.849,444.5179,444.7419,984145.0
2023-07-28 10:10:00,456.6,456.74,456.37,456.56,768367.0,444.7419,444.8783,444.5179,444.7029,768367.0
2023-07-28 10:15:00,456.54,456.81,456.53,456.77,1046989.0,444.6835,444.9465,444.6737,444.9075,1046989.0
2023-07-28 10:20:00,456.77,456.87,456.62,456.86,815845.0,444.9075,445.0049,444.7614,444.9952,815845.0
2023-07-28 10:25:00,456.86,456.87,456.03,456.4,1102893.0,444.9952,445.0049,444.1867,444.5471,1102893.0
2023-07-28 10:30:00,456.4,456.83,456.39,456.79,1166945.0,444.5471,444.9659,444.5374,444.927,1166945.0
2023-07-28 10:35:00,456.79,456.8,456.21,456.23,602190.0,444.927,444.9367,444.362,444.3815,602190.0
2023-07-28 10:40:00,456.22,456.5,456.17,456.22,604156.0,444.3718,444.6445,444.3231,444.3718,604156.0
2023-07-28 10:45:00,456.22,456.48,455.94,456.47,454858.0,444.3718,444.625,444.099,444.6153,454858.0
2023-07-28 10:50:00,456.47,456.62,456.16,456.24,676590.0,444.6153,444.7614,444.3133,444.3913,676590.0
2023-07-28 10:55:00,456.25,456.8,456.24,456.78,450395.0,444.401,444.9367,444.3913,444.9172,450395.0
2023-07-28 11:00:00,456.79,456.87,456.59,456.8,455590.0,444.927,445.0049,444.7322,444.9367,455590.0
2023-07-28 11:05:00,456.79,456.82,456.69,456.78,262551.0,444.927,444.9562,444.8296,444.9172,262551.0
2023-07-28 11:10:00,456.77,456.99,456.59,456.91,424830.0,444.9075,445.1218,444.7322,445.0439,424830.0
2023-07-28 11:15:00,456.9,457.21,456.85,457.14,657621.0,445.0341,445.3361,444.9854,445.2679,657621.0
2023-07-28 11:20:00,457.14,457.5,457.14,457.47,518547.0,445.2679,445.6185,445.2679,445.5893,518547.0
2023-07-28 11:25:00,457.48,457.62,457.36,457.44,608037.0,445.5991,445.7354,445.4822,445.5601,608037.0
2023-07-28 11:30:00,457.45,457.53,457.21,457.28,516901.0,445.5698,445.6478,445.3361,445.4042,516901.0
2023-07-28 11:35:00,457.28,457.51,457.25,457.46,392623.0,445.4042,445.6283,445.375,445.5796,392623.0
2023-07-28 11:40:00,457.46,457.78,457.44,457.75,595901.0,445.5796,445.8913,445.5601,445.862,595901.0
2023-07-28 11:45:00,457.75,457.75,457.37,457.54,475737.0,445.862,445.862,445.4919,445.6575,475737.0
2023-07-28 11:50:00,457.54,457.71,457.48,457.68,329352.0,445.6575,445.8231,445.5991,445.7939,329352.0
2023-07-28 11:55:00,457.67,457.7,457.42,457.68,536320.0,445.7841,445.8133,445.5406,445.7939,536320.0
2023-07-28 12:00:00,457.68,457.68,456.99,457.13,909882.0,445.7939,445.7939,445.1218,445.2581,909882.0
2023-07-28 12:05:00,457.12,457.15,456.88,456.92,435756.0,445.2484,445.2776,445.0146,445.0536,435756.0
2023-07-28 12:10:00,456.91,457.33,456.9,457.31,362614.0,445.0439,445.4529,445.0341,445.4335,362614.0
2023-07-28 12:15:00,457.31,457.4,457.15,457.23,418592.0,445.4335,445.5211,445.2776,445.3555,418592.0
2023-07-28 12:20:00,457.22,457.5,457.18,457.45,326619.0,445.3458,445.6185,445.3068,445.5698,326619.0
2023-07-28 12:25:00,457.46,457.63,457.41,457.6,301624.0,445.5796,445.7452,445.5309,445.7159,301624.0
2023-07-28 12:30:00,457.6,457.62,457.34,457.44,441312.0,445.7159,445.7354,445.4627,445.5601,441312.0
2023-07-28 12:35:00,457.43,457.56,457.26,457.33,421223.0,445.5503,445.677,445.3848,445.4529,421223.0
2023-07-28 12:40:00,457.33,457.37,457.2,457.31,306502.0,445.4529,445.4919,445.3263,445.4335,306502.0
2023-07-28 12:45:00,457.3,457.41,457.17,457.26,222172.0,445.4237,445.5309,445.2971,445.3848,222172.0
2023-07-28 12:50:00,457.25,457.45,457.16,457.39,220625.0,445.375,445.5698,445.2874,445.5114,220625.0
2023-07-28 12:55:00,457.4,457.42,456.92,457.04,444833.0,445.5211,445.5406,445.0536,445.1705,444833.0
2023-07-28 13:00:00,457.04,457.05,456.72,456.85,479940.0,445.1705,445.1802,444.8588,444.9854,479940.0
2023-07-28 13:05:00,456.82,456.84,456.5,456.56,429558.0,444.9562,444.9757,444.6445,444.7029,429558.0
2023-07-28 13:10:00,456.56,456.85,456.42,456.83,519318.0,444.7029,444.9854,444.5666,444.9659,519318.0
2023-07-28 13:15:00,456.82,456.83,456.54,456.66,376548.0,444.9562,444.9659,444.6835,444.8003,376548.0
2023-07-28 13:20:00,456.65,456.65,456.2,456.45,467835.0,444.7906,444.7906,444.3523,444.5958,467835.0
2023-07-28 13:25:00,456.45,456.46,456.15,456.15,338732.0,444.5958,444.6055,444.3036,444.3036,338732.0
2023-07-28 13:30:00,456.15,456.45,455.81,455.9,817298.0,444.3036,444.5958,443.9724,444.0601,817298.0
2023-07-28 13:35:00,455.89,455.91,455.58,455.85,614031.0,444.0503,444.0698,443.7484,444.0114,614031.0
2023-07-28 13:40:00,455.86,455.86,455.06,455.44,769230.0,444.0211,444.0211,443.2419,443.612,769230.0
2023-07-28 13:45:00,455.43,455.45,455.11,455.17,667850.0,443.6023,443.6218,443.2906,443.349,667850.0
2023-07-28 13:50:00,455.18,455.88,455.14,455.87,825656.0,443.3588,444.0406,443.3198,444.0309,825656.0
2023-07-28 13:55:00,455.87,456.32,455.84,456.27,686041.0,444.0309,444.4692,444.0016,444.4205,686041.0
2023-07-28 14:00:00,456.27,456.6,456.21,456.6,509352.0,444.4205,444.7419,444.362,444.7419,509352.0
2023-07-28 14:05:00,456.61,456.75,456.46,456.74,807242.0,444.7516,444.888,444.6055,444.8783,807242.0
2023-07-28 14:10:00,456.73,456.75,456.32,456.42,516597.0,444.8685,444.888,444.4692,444.5666,516597.0
2023-07-28 14:15:00,456.42,456.54,456.32,456.54,277891.0,444.5666,444.6835,444.4692,444.6835,277891.0
2023-07-28 14:20:00,456.54,456.94,456.46,456.73,573062.0,444.6835,445.0731,444.6055,444.8685,573062.0
2023-07-28 14:25:00,456.72,456.92,456.68,456.91,323167.0,444.8588,445.0536,444.8198,445.0439,323167.0
2023-07-28 14:30:00,456.91,456.92,456.7,456.75,576211.0,445.0439,445.0536,444.8393,444.888,576211.0
2023-07-28 14:35:00,456.77,456.8,456.2,456.28,557274.0,444.9075,444.9367,444.3523,444.4302,557274.0
2023-07-28 14:40:00,456.28,456.81,456.14,456.8,417876.0,444.4302,444.9465,444.2939,444.9367,417876.0
2023-07-28 14:45:00,456.8,457.06,456.73,456.93,464515.0,444.9367,445.19,444.8685,445.0633,464515.0
2023-07-28 14:50:00,456.91,457.36,456.88,457.24,433455.0,445.0439,445.4822,445.0146,445.3653,433455.0
2023-07-28 14:55:00,457.25,457.25,456.84,457.01,490686.0,445.375,445.375,444.9757,445.1413,490686.0
2023-07-28 15:00:00,457.01,457.08,456.76,457.07,406414.0,445.1413,445.2094,444.8978,445.1997,406414.0
2023-07-28 15:05:00,457.06,457.21,456.96,457.12,273601.0,445.19,445.3361,445.0926,445.2484,273601.0
2023-07-28 15:10:00,457.1,457.31,456.96,457.13,330553.0,445.2289,445.4335,445.0926,445.2581,330553.0
2023-07-28 15:15:00,457.14,457.27,457.07,457.24,509349.0,445.2679,445.3945,445.1997,445.3653,509349.0
2023-07-28 15:20:00,457.23,457.24,456.72,456.85,475287.0,445.3555,445.3653,444.8588,444.9854,475287.0
2023-07-28 15:25:00,456.85,457.04,456.64,456.67,665331.0,444.9854,445.1705,444.7809,444.8101,665331.0
2023-07-28 15:30:00,456.67,456.99,456.57,456.96,722858.0,444.8101,445.1218,444.7127,445.0926,722858.0
2023-07-28 15:35:00,456.96,457.06,456.64,456.64,1000781.0,445.0926,445.19,444.7809,444.7809,1000781.0
2023-07-28 15:40:00,456.65,456.75,456.45,456.58,1002440.0,444.7906,444.888,444.5958,444.7224,1002440.0
2023-07-28 15:45:00,456.58,456.82,456.4,456.51,1159385.0,444.7224,444.9562,444.5471,444.6542,1159385.0
2023-07-28 15:50:00,456.5,457.18,456.33,457.06,1794975.0,444.6445,445.3068,444.4789,445.19,1794975.0
2023-07-28 15:55:00,457.06,457.17,456.77,456.91,5898046.0,445.19,445.2971,444.9075,445.0439,5898046.0
2023-07-31 09:30:00,457.41,457.81,457.25,457.35,1366081.0,445.5309,445.9205,445.375,445.4724,1366081.0
2023-07-31 09:35:00,457.34,457.72,457.26,457.66,893165.0,445.4627,445.8328,445.3848,445.7744,893165.0
2023-07-31 09:40:00,457.66,458.13,457.61,457.91,859087.0,445.7744,446.2322,445.7257,446.0179,859087.0
2023-07-31 09:45:00,457.91,458.16,457.76,457.82,757145.0,446.0179,446.2614,445.8718,445.9302,757145.0
2023-07-31 09:50:00,457.84,458.09,457.58,457.63,583047.0,445.9497,446.1932,445.6965,445.7452,583047.0
2023-07-31 09:55:00,457.62,457.64,456.5,457.0,1568972.0,445.7354,445.7549,444.6445,445.1315,1568972.0
2023-07-31 10:00:00,457.0,457.03,456.66,457.01,480447.0,445.1315,445.1607,444.8003,445.1413,480447.0
2023-07-31 10:05:00,457.01,457.39,456.99,457.33,599721.0,445.1413,445.5114,445.1218,445.4529,599721.0
2023-07-31 10:10:00,457.35,457.43,457.16,457.35,449684.0,445.4724,445.5503,445.2874,445.4724,449684.0
2023-07-31 10:15:00,457.36,457.52,457.24,457.29,495943.0,445.4822,445.638,445.3653,445.414,495943.0
2023-07-31 10:20:00,457.3,457.52,457.25,457.49,360095.0,445.4237,445.638,445.375,445.6088,360095.0
2023-07-31 10:25:00,457.49,457.71,457.37,457.7,493302.0,445.6088,445.8231,445.4919,445.8133,493302.0
2023-07-31 10:30:00,457.7,457.82,457.18,457.31,671917.0,445.8133,445.9302,445.3068,445.4335,671917.0
2023-07-31 10:35:00,457.3,457.56,457.15,457.53,503120.0,445.4237,445.677,445.2776,445.6478,503120.0
2023-07-31 10:40:00,457.53,457.67,457.44,457.61,453254.0,445.6478,445.7841,445.5601,445.7257,453254.0
2023-07-31 10:45:00,457.61,457.66,457.2,457.6,494224.0,445.7257,445.7744,445.3263,445.7159,494224.0
2023-07-31 10:50:00,457.59,457.61,457.44,457.45,240261.0,445.7062,445.7257,445.5601,445.5698,240261.0
2023-07-31 10:55:00,457.46,457.67,457.44,457.51,260247.0,445.5796,445.7841,445.5601,445.6283,260247.0
2023-07-31 11:00:00,457.53,457.65,457.39,457.62,246500.0,445.6478,445.7646,445.5114,445.7354,246500.0
2023-07-31 11:05:00,457.63,457.71,457.44,457.65,242317.0,445.7452,445.8231,445.5601,445.7646,242317.0
2023-07-31 11:10:00,457.65,457.83,457.55,457.6,312057.0,445.7646,445.94,445.6672,445.7159,312057.0
2023-07-31 11:15:00,457.6,457.62,457.36,457.54,333542.0,445.7159,445.7354,445.4822,445.6575,333542.0
2023-07-31 11:20:00,457.55,457.58,457.25,457.29,274158.0,445.6672,445.6965,445.375,445.414,274158.0
2023-07-31 11:25:00,457.28,457.36,457.12,457.28,348709.0,445.4042,445.4822,445.2484,445.4042,348709.0
2023-07-31 11:30:00,457.3,457.36,456.68,456.99,785853.0,445.4237,445.4822,444.8198,445.1218,785853.0
2023-07-31 11:35:00,457.0,457.26,456.97,457.13,305167.0,445.1315,445.3848,445.1023,445.2581,305167.0
2023-07-31 11:40:00,457.13,457.15,456.94,457.1,396567.0,445.2581,445.2776,445.0731,445.2289,396567.0
2023-07-31 11:45:00,457.1,457.31,457.02,457.25,246384.0,445.2289,445.4335,445.151,445.375,246384.0
2023-07-31 11:50:00,457.25,457.26,456.69,456.77,608164.0,445.375,445.3848,444.8296,444.9075,608164.0
2023-07-31 11:55:00,456.76,457.05,456.75,456.95,350207.0,444.8978,445.1802,444.888,445.0828,350207.0
2023-07-31 12:00:00,456.95,457.18,456.93,457.08,459510.0,445.0828,445.3068,445.0633,445.2094,459510.0
2023-07-31 12:05:00,457.08,457.1,456.85,457.0,330849.0,445.2094,445.2289,444.9854,445.1315,330849.0
2023-07-31 12:10:00,457.0,457.11,456.85,456.96,375817.0,445.1315,445.2387,444.9854,445.0926,375817.0
2023-07-31 12:15:00,456.96,457.19,456.82,457.13,292490.0,445.0926,445.3166,444.9562,445.2581,292490.0
2023-07-31 12:20:00,457.12,457.23,457.03,457.19,251149.0,445.2484,445.3555,445.1607,445.3166,251149.0
2023-07-31 12:25:00,457.21,457.24,457.11,457.21,212167.0,445.3361,445.3653,445.2387,445.3361,212167.0
2023-07-31 12:30:00,457.2,457.24,456.98,457.05,234655.0,445.3263,445.3653,445.112,445.1802,234655.0
2023-07-31 12:35:00,457.04,457.06,456.89,456.98,202293.0,445.1705,445.19,445.0244,445.112,202293.0
2023-07-31 12:40:00,456.98,456.98,456.72,456.92,262355.0,445.112,445.112,444.8588,445.0536,262355.0
2023-07-31 12:45:00,456.92,456.92,456.69,456.89,218074.0,445.0536,445.0536,444.8296,445.0244,218074.0
2023-07-31 12:50:00,456.89,456.9,456.63,456.77,226989.0,445.0244,445.0341,444.7711,444.9075,226989.0
2023-07-31 12:55:00,456.75,456.76,456.5,456.63,229207.0,444.888,444.8978,444.6445,444.7711,229207.0
2023-07-31 13:00:00,456.63,456.63,456.24,456.44,457830.0,444.7711,444.7711,444.3913,444.5861,457830.0
2023-07-31 13:05:00,456.43,456.9,456.38,456.89,368194.0,444.5763,445.0341,444.5276,445.0244,368194.0
2023-07-31 13:10:00,456.9,457.02,456.82,456.85,251373.0,445.0341,445.151,444.9562,444.9854,251373.0
2023-07-31 13:15:00,456.85,456.87,456.4,456.46,423742.0,444.9854,445.0049,444.5471,444.6055,423742.0
2023-07-31 13:20:00,456.47,456.71,456.43,456.6,343428.0,444.6153,444.849,444.5763,444.7419,343428.0
2023-07-31 13:25:00,456.6,456.83,456.49,456.62,218993.0,444.7419,444.9659,444.6348,444.7614,218993.0
2023-07-31 13:30:00,456.62,456.93,456.59,456.89,221332.0,444.7614,445.0633,444.7322,445.0244,221332.0
2023-07-31 13:35:00,456.89,457.17,456.87,457.15,295083.0,445.0244,445.2971,445.0049,445.2776,295083.0
2023-07-31 13:40:00,457.16,457.17,456.94,457.07,274259.0,445.2874,445.2971,445.0731,445.1997,274259.0
2023-07-31 13:45:00,457.08,457.1,456.87,457.01,273553.0,445.2094,445.2289,445.0049,445.1413,273553.0
2023-07-31 13:50:00,457.01,457.01,456.75,456.78,225708.0,445.1413,445.1413,444.888,444.9172,225708.0
2023-07-31 13:55:00,456.76,456.92,456.74,456.88,215906.0,444.8978,445.0536,444.8783,445.0146,215906.0
2023-07-31 14:00:00,456.89,457.04,456.83,456.97,240628.0,445.0244,445.1705,444.9659,445.1023,240628.0
2023-07-31 14:05:00,456.97,457.04,456.69,456.73,415094.0,445.1023,445.1705,444.8296,444.8685,415094.0
2023-07-31 14:10:00,456.73,456.8,456.62,456.67,350411.0,444.8685,444.9367,444.7614,444.8101,350411.0
2023-07-31 14:15:00,456.67,456.8,456.65,456.69,194491.0,444.8101,444.9367,444.7906,444.8296,194491.0
2023-07-31 14:20:00,456.68,456.77,456.5,456.62,303509.0,444.8198,444.9075,444.6445,444.7614,303509.0
2023-07-31 14:25:00,456.61,456.78,456.48,456.68,311471.0,444.7516,444.9172,444.625,444.8198,311471.0
2023-07-31 14:30:00,456.68,456.81,456.58,456.79,185926.0,444.8198,444.9465,444.7224,444.927,185926.0
2023-07-31 14:35:00,456.78,456.89,456.58,456.69,263732.0,444.9172,445.0244,444.7224,444.8296,263732.0
2023-07-31 14:40:00,456.7,456.83,456.63,456.73,193161.0,444.8393,444.9659,444.7711,444.8685,193161.0
2023-07-31 14:45:00,456.73,456.9,456.6,456.88,193353.0,444.8685,445.0341,444.7419,445.0146,193353.0
2023-07-31 14:50:00,456.88,457.09,456.86,456.91,340491.0,445.0146,445.2192,444.9952,445.0439,340491.0
2023-07-31 14:55:00,456.91,457.18,456.91,457.05,310254.0,445.0439,445.3068,445.0439,445.1802,310254.0
2023-07-31 15:00:00,457.06,457.11,456.69,456.74,329985.0,445.19,445.2387,444.8296,444.8783,329985.0
2023-07-31 15:05:00,456.75,456.77,456.62,456.63,249715.0,444.888,444.9075,444.7614,444.7711,249715.0
2023-07-31 15:10:00,456.63,456.7,456.46,456.59,930456.0,444.7711,444.8393,444.6055,444.7322,930456.0
2023-07-31 15:15:00,456.58,456.74,456.48,456.71,543750.0,444.7224,444.8783,444.625,444.849,543750.0
2023-07-31 15:20:00,456.71,456.83,456.54,456.55,629175.0,444.849,444.9659,444.6835,444.6932,629175.0
2023-07-31 15:25:00,456.55,456.74,456.46,456.69,525227.0,444.6932,444.8783,444.6055,444.8296,525227.0
2023-07-31 15:30:00,456.68,456.81,456.42,456.5,633609.0,444.8198,444.9465,444.5666,444.6445,633609.0
2023-07-31 15:35:00,456.49,456.59,456.21,456.25,1014145.0,444.6348,444.7322,444.362,444.401,1014145.0
2023-07-31 15:40:00,456.25,456.5,456.22,456.47,907690.0,444.401,444.6445,444.3718,444.6153,907690.0
2023-07-31 15:45:00,456.47,456.57,456.04,456.22,1292993.0,444.6153,444.7127,444.1964,444.3718,1292993.0
2023-07-31 15:50:00,456.2,456.8,456.12,456.75,1537910.0,444.3523,444.9367,444.2744,444.888,1537910.0
2023-07-31 15:55:00,456.76,457.84,456.66,457.79,5809110.0,444.8978,445.9497,444.8003,445.901,5809110.0
2023-08-01 09:30:00,456.27,456.65,456.06,456.61,1481454.0,444.4205,444.7906,444.2159,444.7516,1481454.0
2023-08-01 09:35:00,456.61,456.94,456.51,456.74,910912.0,444.7516,445.0731,444.6542,444.8783,910912.0
2023-08-01 09:40:00,456.73,456.84,456.54,456.59,657386.0,444.8685,444.9757,444.6835,444.7322,657386.0
2023-08-01 09:45:00,456.56,456.71,456.37,456.53,506153.0,444.7029,444.849,444.5179,444.6737,506153.0
2023-08-01 09:50:00,456.53,456.74,456.49,456.71,352601.0,444.6737,444.8783,444.6348,444.849,352601.0
2023-08-01 09:55:00,456.71,456.86,456.61,456.79,464531.0,444.849,444.9952,444.7516,444.927,464531.0
2023-08-01 10:00:00,456.8,457.25,456.56,457.06,1425263.0,444.9367,445.375,444.7029,445.19,1425263.0
2023-08-01 10:05:00,457.06,457.19,456.62,456.81,808991.0,445.19,445.3166,444.7614,444.9465,808991.0
2023-08-01 10:10:00,456.79,456.81,455.94,456.04,1097515.0,444.927,444.9465,444.099,444.1964,1097515.0
2023-08-01 10:15:00,456.03,456.14,455.53,455.73,1616140.0,444.1867,444.2939,443.6997,443.8945,1616140.0
2023-08-01 10:20:00,455.73,455.91,455.6,455.83,793926.0,443.8945,444.0698,443.7679,443.9919,793926.0
2023-08-01 10:25:00,455.84,456.01,455.66,455.93,581210.0,444.0016,444.1672,443.8263,444.0893,581210.0
2023-08-01 10:30:00,455.93,456.28,455.77,456.06,705482.0,444.0893,444.4302,443.9335,444.2159,705482.0
2023-08-01 10:35:00,456.05,456.37,455.99,456.25,530529.0,444.2062,444.5179,444.1477,444.401,530529.0
2023-08-01 10:40:00,456.25,456.58,456.06,456.13,644578.0,444.401,444.7224,444.2159,444.2841,644578.0
2023-08-01 10:45:00,456.14,456.49,456.08,456.45,471654.0,444.2939,444.6348,444.2354,444.5958,471654.0
2023-08-01 10:50:00,456.44,456.65,456.3,456.46,565033.0,444.5861,444.7906,444.4497,444.6055,565033.0
2023-08-01 10:55:00,456.45,456.6,456.15,456.33,462285.0,444.5958,444.7419,444.3036,444.4789,462285.0
2023-08-01 11:00:00,456.34,456.46,456.07,456.14,375326.0,444.4887,444.6055,444.2257,444.2939,375326.0
2023-08-01 11:05:00,456.13,456.34,456.03,456.27,300145.0,444.2841,444.4887,444.1867,444.4205,300145.0
2023-08-01 11:10:00,456.27,456.36,455.99,456.0,248692.0,444.4205,444.5081,444.1477,444.1575,248692.0
2023-08-01 11:15:00,456.0,456.18,455.83,456.05,453223.0,444.1575,444.3328,443.9919,444.2062,453223.0
2023-08-01 11:20:00,456.04,456.04,455.8,455.9,321164.0,444.1964,444.1964,443.9627,444.0601,321164.0
2023-08-01 11:25:00,455.88,456.38,455.83,456.25,447211.0,444.0406,444.5276,443.9919,444.401,447211.0
2023-08-01 11:30:00,456.25,456.33,455.93,456.06,285506.0,444.401,444.4789,444.0893,444.2159,285506.0
2023-08-01 11:35:00,456.07,456.24,455.96,456.18,211305.0,444.2257,444.3913,444.1185,444.3328,211305.0
2023-08-01 11:40:00,456.18,456.19,455.83,455.83,296667.0,444.3328,444.3426,443.9919,443.9919,296667.0
2023-08-01 11:45:00,455.83,455.99,455.8,455.98,286092.0,443.9919,444.1477,443.9627,444.138,286092.0
2023-08-01 11:50:00,455.97,456.14,455.93,456.12,193939.0,444.1283,444.2939,444.0893,444.2744,193939.0
2023-08-01 11:55:00,456.11,456.26,456.0,456.13,461508.0,444.2646,444.4107,444.1575,444.2841,461508.0
2023-08-01 12:00:00,456.14,456.21,455.95,455.98,208606.0,444.2939,444.362,444.1088,444.138,208606.0
2023-08-01 12:05:00,455.99,456.12,455.89,456.08,284716.0,444.1477,444.2744,444.0503,444.2354,284716.0
2023-08-01 12:10:00,456.07,456.26,456.04,456.2,198501.0,444.2257,444.4107,444.1964,444.3523,198501.0
2023-08-01 12:15:00,456.2,456.27,455.96,455.96,253462.0,444.3523,444.4205,444.1185,444.1185,253462.0
2023-08-01 12:20:00,455.98,456.0,455.75,455.84,331464.0,444.138,444.1575,443.914,444.0016,331464.0
2023-08-01 12:25:00,455.84,455.94,455.66,455.79,474847.0,444.0016,444.099,443.8263,443.9529,474847.0
2023-08-01 12:30:00,455.79,456.02,455.49,455.93,667292.0,443.9529,444.177,443.6607,444.0893,667292.0
2023-08-01 12:35:00,455.94,456.01,455.87,455.93,160629.0,444.099,444.1672,444.0309,444.0893,160629.0
2023-08-01 12:40:00,455.93,456.15,455.92,456.09,266258.0,444.0893,444.3036,444.0796,444.2452,266258.0
2023-08-01 12:45:00,456.1,456.15,456.0,456.03,202791.0,444.2549,444.3036,444.1575,444.1867,202791.0
2023-08-01 12:50:00,456.04,456.17,455.92,456.14,286745.0,444.1964,444.3231,444.0796,444.2939,286745.0
2023-08-01 12:55:00,456.15,456.35,456.08,456.31,279134.0,444.3036,444.4984,444.2354,444.4594,279134.0
2023-08-01 13:00:00,456.32,456.5,456.3,456.41,320678.0,444.4692,444.6445,444.4497,444.5568,320678.0
2023-08-01 13:05:00,456.41,456.49,456.26,456.29,308111.0,444.5568,444.6348,444.4107,444.44,308111.0
2023-08-01 13:10:00,456.28,456.32,456.19,456.3,151307.0,444.4302,444.4692,444.3426,444.4497,151307.0
2023-08-01 13:15:00,456.3,456.39,456.16,456.21,200013.0,444.4497,444.5374,444.3133,444.362,200013.0
2023-08-01 13:20:00,456.22,456.42,456.2,456.39,175347.0,444.3718,444.5666,444.3523,444.5374,175347.0
2023-08-01 13:25:00,456.4,456.41,456.28,456.34,221272.0,444.5471,444.5568,444.4302,444.4887,221272.0
2023-08-01 13:30:00,456.34,456.37,456.1,456.26,251851.0,444.4887,444.5179,444.2549,444.4107,251851.0
2023-08-01 13:35:00,456.27,456.29,455.97,456.02,313384.0,444.4205,444.44,444.1283,444.177,313384.0
2023-08-01 13:40:00,456.01,456.23,455.98,456.22,246107.0,444.1672,444.3815,444.138,444.3718,246107.0
2023-08-01 13:45:00,456.22,456.24,456.11,456.21,216614.0,444.3718,444.3913,444.2646,444.362,216614.0
2023-08-01 13:50:00,456.22,456.38,456.19,456.35,212738.0,444.3718,444.5276,444.3426,444.4984,212738.0
2023-08-01 13:55:00,456.34,456.47,456.3,456.43,349435.0,444.4887,444.6153,444.4497,444.5763,349435.0
2023-08-01 14:00:00,456.44,456.66,456.44,456.63,621225.0,444.5861,444.8003,444.5861,444.7711,621225.0
2023-08-01 14:05:00,456.64,456.69,456.44,456.59,291491.0,444.7809,444.8296,444.5861,444.7322,291491.0
2023-08-01 14:10:00,456.6,456.64,456.45,456.59,175227.0,444.7419,444.7809,444.5958,444.7322,175227.0
2023-08-01 14:15:00,456.58,456.97,456.57,456.89,570799.0,444.7224,445.1023,444.7127,445.0244,570799.0
2023-08-01 14:20:00,456.89,456.91,456.67,456.74,411745.0,445.0244,445.0439,444.8101,444.8783,411745.0
2023-08-01 14:25:00,456.73,456.84,456.41,456.59,449285.0,444.8685,444.9757,444.5568,444.7322,449285.0
2023-08-01 14:30:00,456.59,456.68,456.51,456.6,272766.0,444.7322,444.8198,444.6542,444.7419,272766.0
2023-08-01 14:35:00,456.6,456.85,456.59,456.79,178871.0,444.7419,444.9854,444.7322,444.927,178871.0
2023-08-01 14:40:00,456.8,456.81,456.63,456.69,245917.0,444.9367,444.9465,444.7711,444.8296,245917.0
2023-08-01 14:45:00,456.69,456.88,456.62,456.84,229894.0,444.8296,445.0146,444.7614,444.9757,229894.0
2023-08-01 14:50:00,456.83,456.87,456.63,456.66,446187.0,444.9659,445.0049,444.7711,444.8003,446187.0
2023-08-01 14:55:00,456.66,456.76,456.49,456.71,499835.0,444.8003,444.8978,444.6348,444.849,499835.0
2023-08-01 15:00:00,456.72,456.84,456.7,456.8,276316.0,444.8588,444.9757,444.8393,444.9367,276316.0
2023-08-01 15:05:00,456.8,456.97,456.76,456.93,386590.0,444.9367,445.1023,444.8978,445.0633,386590.0
2023-08-01 15:10:00,456.94,456.99,456.8,456.82,410146.0,445.0731,445.1218,444.9367,444.9562,410146.0
2023-08-01 15:15:00,456.82,456.91,456.74,456.75,278424.0,444.9562,445.0439,444.8783,444.888,278424.0
2023-08-01 15:20:00,456.75,456.84,456.67,456.68,310825.0,444.888,444.9757,444.8101,444.8198,310825.0
2023-08-01 15:25:00,456.68,456.72,456.51,456.69,418521.0,444.8198,444.8588,444.6542,444.8296,418521.0
2023-08-01 15:30:00,456.68,456.84,456.63,456.8,481083.0,444.8198,444.9757,444.7711,444.9367,481083.0
2023-08-01 15:35:00,456.8,456.81,456.46,456.53,460595.0,444.9367,444.9465,444.6055,444.6737,460595.0
2023-08-01 15:40:00,456.53,456.55,456.19,456.31,718824.0,444.6737,444.6932,444.3426,444.4594,718824.0
2023-08-01 15:45:00,456.31,456.66,456.22,456.65,784508.0,444.4594,444.8003,444.3718,444.7906,784508.0
2023-08-01 15:50:00,456.66,456.92,456.64,456.83,1131686.0,444.8003,445.0536,444.7809,444.9659,1131686.0
2023-08-01 15:55:00,456.83,456.83,456.41,456.47,2378069.0,444.9659,444.9659,444.5568,444.6153,2378069.0
2023-08-02 09:30:00,453.25,453.4,452.51,452.61,2187819.0,441.4789,441.625,440.7581,440.8555,2187819.0
2023-08-02 09:35:00,452.61,453.03,452.34,453.03,1701216.0,440.8555,441.2646,440.5925,441.2646,1701216.0
2023-08-02 09:40:00,453.02,453.52,452.76,453.09,1496354.0,441.2549,441.7419,441.0016,441.3231,1496354.0
2023-08-02 09:45:00,453.1,453.25,452.84,453.13,818496.0,441.3328,441.4789,441.0796,441.362,818496.0
2023-08-02 09:50:00,453.13,453.14,452.64,452.8,1185584.0,441.362,441.3718,440.8847,441.0406,1185584.0
2023-08-02 09:55:00,452.79,453.14,452.7,452.98,794144.0,441.0309,441.3718,440.9432,441.2159,794144.0
2023-08-02 10:00:00,452.99,453.09,452.63,452.84,815829.0,441.2257,441.3231,440.875,441.0796,815829.0
2023-08-02 10:05:00,452.84,452.85,452.1,452.19,1459005.0,441.0796,441.0893,440.3588,440.4464,1459005.0
2023-08-02 10:10:00,452.19,452.29,451.95,452.0,1328678.0,440.4464,440.5438,440.2127,440.2614,1328678.0
2023-08-02 10:15:00,451.99,452.0,451.6,451.95,1581490.0,440.2516,440.2614,439.8718,440.2127,1581490.0
2023-08-02 10:20:00,451.95,452.2,451.83,452.11,1105252.0,440.2127,440.4562,440.0958,440.3685,1105252.0
2023-08-02 10:25:00,452.12,452.35,451.96,451.96,813645.0,440.3783,440.6023,440.2224,440.2224,813645.0
2023-08-02 10:30:00,451.97,452.29,451.89,452.16,827227.0,440.2321,440.5438,440.1542,440.4172,827227.0
2023-08-02 10:35:00,452.15,452.16,451.73,451.81,449900.0,440.4075,440.4172,439.9984,440.0763,449900.0
2023-08-02 10:40:00,451.8,451.93,451.48,451.57,799477.0,440.0666,440.1932,439.7549,439.8425,799477.0
2023-08-02 10:45:00,451.57,451.58,450.98,451.08,1130784.0,439.8425,439.8523,439.2679,439.3653,1130784.0
2023-08-02 10:50:00,451.07,451.26,450.79,450.83,991677.0,439.3555,439.5406,439.0828,439.1218,991677.0
2023-08-02 10:55:00,450.83,450.86,450.44,450.63,1120797.0,439.1218,439.151,438.7419,438.9269,1120797.0
2023-08-02 11:00:00,450.63,451.02,450.57,450.97,1008236.0,438.9269,439.3068,438.8685,439.2581,1008236.0
2023-08-02 11:05:00,450.98,451.02,450.69,450.96,788715.0,439.2679,439.3068,438.9854,439.2484,788715.0
2023-08-02 11:10:00,450.97,451.21,450.96,451.08,846556.0,439.2581,439.4919,439.2484,439.3653,846556.0
2023-08-02 11:15:00,451.09,451.17,450.55,450.56,741063.0,439.375,439.4529,438.849,438.8588,741063.0
2023-08-02 11:20:00,450.56,451.14,450.52,451.07,1127753.0,438.8588,439.4237,438.8198,439.3555,1127753.0
2023-08-02 11:25:00,451.08,451.31,450.95,451.12,721479.0,439.3653,439.5893,439.2386,439.4042,721479.0
2023-08-02 11:30:00,451.12,451.34,451.02,451.33,643831.0,439.4042,439.6185,439.3068,439.6088,643831.0
2023-08-02 11:35:00,451.33,451.67,451.26,451.34,795604.0,439.6088,439.9399,439.5406,439.6185,795604.0
2023-08-02 11:40:00,451.36,451.37,450.95,451.11,471307.0,439.638,439.6477,439.2386,439.3945,471307.0
2023-08-02 11:45:00,451.1,451.28,450.74,450.85,623184.0,439.3847,439.5601,439.0341,439.1412,623184.0
2023-08-02 11:50:00,450.84,450.88,450.61,450.69,498226.0,439.1315,439.1705,438.9075,438.9854,498226.0
2023-08-02 11:55:00,450.69,450.71,450.29,450.3,747974.0,438.9854,439.0049,438.5958,438.6055,747974.0
2023-08-02 12:00:00,450.31,450.47,450.04,450.1,680301.0,438.6153,438.7711,438.3523,438.4107,680301.0
2023-08-02 12:05:00,450.1,450.32,450.02,450.16,616144.0,438.4107,438.625,438.3328,438.4692,616144.0
2023-08-02 12:10:00,450.16,450.27,449.98,450.24,747773.0,438.4692,438.5763,438.2938,438.5471,747773.0
2023-08-02 12:15:00,450.23,450.67,450.22,450.6,878255.0,438.5373,438.9659,438.5276,438.8977,878255.0
2023-08-02 12:20:00,450.6,450.66,450.17,450.18,601566.0,438.8977,438.9562,438.4789,438.4886,601566.0
2023-08-02 12:25:00,450.18,450.43,449.99,450.24,539203.0,438.4886,438.7321,438.3036,438.5471,539203.0
2023-08-02 12:30:00,450.23,450.61,450.07,450.53,593623.0,438.5373,438.9075,438.3815,438.8295,593623.0
2023-08-02 12:35:00,450.53,451.05,450.46,450.83,880273.0,438.8295,439.336,438.7614,439.1218,880273.0
2023-08-02 12:40:00,450.84,451.0,450.58,450.99,482994.0,439.1315,439.2873,438.8782,439.2776,482994.0
2023-08-02 12:45:00,450.99,451.1,450.89,451.02,350003.0,439.2776,439.3847,439.1802,439.3068,350003.0
2023-08-02 12:50:00,451.01,451.05,450.49,450.62,363161.0,439.2971,439.336,438.7906,438.9172,363161.0
2023-08-02 12:55:00,450.61,450.91,450.59,450.85,314522.0,438.9075,439.1997,438.888,439.1412,314522.0
2023-08-02 13:00:00,450.85,451.2,450.81,451.04,476583.0,439.1412,439.4821,439.1023,439.3263,476583.0
2023-08-02 13:05:00,451.05,451.13,450.83,451.0,417205.0,439.336,439.414,439.1218,439.2873,417205.0
2023-08-02 13:10:00,450.98,451.17,450.85,450.88,367732.0,439.2679,439.4529,439.1412,439.1705,367732.0
2023-08-02 13:15:00,450.88,451.04,450.78,451.01,322219.0,439.1705,439.3263,439.0731,439.2971,322219.0
2023-08-02 13:20:00,451.0,451.02,450.75,450.8,391182.0,439.2873,439.3068,439.0438,439.0925,391182.0
2023-08-02 13:25:00,450.8,451.13,450.71,451.11,312630.0,439.0925,439.414,439.0049,439.3945,312630.0
2023-08-02 13:30:00,451.11,451.37,450.95,451.32,747870.0,439.3945,439.6477,439.2386,439.599,747870.0
2023-08-02 13:35:00,451.32,451.44,451.18,451.27,360681.0,439.599,439.7159,439.4627,439.5503,360681.0
2023-08-02 13:40:00,451.27,451.33,450.83,450.9,468932.0,439.5503,439.6088,439.1218,439.1899,468932.0
2023-08-02 13:45:00,450.88,451.08,450.74,450.77,368863.0,439.1705,439.3653,439.0341,439.0633,368863.0
2023-08-02 13:50:00,450.77,450.87,450.6,450.61,319109.0,439.0633,439.1607,438.8977,438.9075,319109.0
2023-08-02 13:55:00,450.61,450.73,450.45,450.57,522409.0,438.9075,439.0244,438.7516,438.8685,522409.0
2023-08-02 14:00:00,450.58,450.9,450.52,450.88,615827.0,438.8782,439.1899,438.8198,439.1705,615827.0
2023-08-02 14:05:00,450.89,450.91,450.6,450.87,290289.0,439.1802,439.1997,438.8977,439.1607,290289.0
2023-08-02 14:10:00,450.88,450.92,450.56,450.91,307791.0,439.1705,439.2094,438.8588,439.1997,307791.0
2023-08-02 14:15:00,450.92,451.08,450.84,451.03,310059.0,439.2094,439.3653,439.1315,439.3166,310059.0
2023-08-02 14:20:00,451.02,451.03,450.76,450.82,305854.0,439.3068,439.3166,439.0536,439.112,305854.0
2023-08-02 14:25:00,450.81,450.93,450.61,450.8,334536.0,439.1023,439.2192,438.9075,439.0925,334536.0
2023-08-02 14:30:00,450.78,450.93,450.61,450.79,468468.0,439.0731,439.2192,438.9075,439.0828,468468.0
2023-08-02 14:35:00,450.79,450.8,450.48,450.56,565961.0,439.0828,439.0925,438.7808,438.8588,565961.0
2023-08-02 14:40:00,450.56,450.65,450.29,450.29,548242.0,438.8588,438.9464,438.5958,438.5958,548242.0
2023-08-02 14:45:00,450.29,450.69,450.26,450.62,451392.0,438.5958,438.9854,438.5666,438.9172,451392.0
2023-08-02 14:50:00,450.64,450.8,450.55,450.64,360984.0,438.9367,439.0925,438.849,438.9367,360984.0
2023-08-02 14:55:00,450.65,450.69,450.44,450.62,357881.0,438.9464,438.9854,438.7419,438.9172,357881.0
2023-08-02 15:00:00,450.62,450.88,450.54,450.87,348053.0,438.9172,439.1705,438.8393,439.1607,348053.0
2023-08-02 15:05:00,450.86,450.9,450.28,450.37,532291.0,439.151,439.1899,438.586,438.6737,532291.0
2023-08-02 15:10:00,450.36,450.42,450.07,450.16,679419.0,438.664,438.7224,438.3815,438.4692,679419.0
2023-08-02 15:15:00,450.16,450.26,449.83,450.1,830702.0,438.4692,438.5666,438.1477,438.4107,830702.0
2023-08-02 15:20:00,450.11,450.27,450.02,450.03,611614.0,438.4205,438.5763,438.3328,438.3425,611614.0
2023-08-02 15:25:00,450.03,450.12,449.38,449.41,1171716.0,438.3425,438.4302,437.7094,437.7386,1171716.0
2023-08-02 15:30:00,449.42,449.69,449.34,449.5,884082.0,437.7484,438.0114,437.6705,437.8263,884082.0
2023-08-02 15:35:00,449.51,450.0,449.5,449.86,899676.0,437.836,438.3133,437.8263,438.1769,899676.0
2023-08-02 15:40:00,449.87,450.26,449.68,450.13,1139323.0,438.1867,438.5666,438.0016,438.4399,1139323.0
2023-08-02 15:45:00,450.14,450.51,450.08,450.38,1446685.0,438.4497,438.8101,438.3912,438.6834,1446685.0
2023-08-02 15:50:00,450.39,450.63,450.13,450.3,1790825.0,438.6932,438.9269,438.4399,438.6055,1790825.0
2023-08-02 15:55:00,450.31,450.69,450.03,450.14,5271125.0,438.6153,438.9854,438.3425,438.4497,5271125.0
2023-08-03 09:30:00,448.04,448.45,447.63,447.88,2091144.0,436.4042,436.8036,436.0049,436.2484,2091144.0
2023-08-03 09:35:00,447.87,448.67,447.82,448.18,1149068.0,436.2386,437.0179,436.1899,436.5406,1149068.0
2023-08-03 09:40:00,448.17,448.26,447.78,447.98,830163.0,436.5308,436.6185,436.151,436.3458,830163.0
2023-08-03 09:45:00,447.99,448.54,447.65,448.4,1068212.0,436.3555,436.8912,436.0243,436.7549,1068212.0
2023-08-03 09:50:00,448.41,448.87,448.3,448.79,664318.0,436.7646,437.2127,436.6575,437.1347,664318.0
2023-08-03 09:55:00,448.79,449.0,448.52,448.56,675371.0,437.1347,437.3393,436.8717,436.9107,675371.0
2023-08-03 10:00:00,448.55,449.3,448.49,448.9,1308687.0,436.901,437.6315,436.8425,437.2419,1308687.0
2023-08-03 10:05:00,448.89,449.0,448.38,448.4,1085582.0,437.2321,437.3393,436.7354,436.7549,1085582.0
2023-08-03 10:10:00,448.4,448.76,448.22,448.54,634209.0,436.7549,437.1055,436.5795,436.8912,634209.0
2023-08-03 10:15:00,448.52,448.6,448.16,448.58,643336.0,436.8717,436.9497,436.5211,436.9302,643336.0
2023-08-03 10:20:00,448.6,448.61,447.94,447.97,973433.0,436.9497,436.9594,436.3068,436.336,973433.0
2023-08-03 10:25:00,447.95,448.08,447.4,447.42,1285699.0,436.3165,436.4432,435.7808,435.8003,1285699.0
2023-08-03 10:30:00,447.43,448.04,447.37,448.02,998008.0,435.8101,436.4042,435.7516,436.3847,998008.0
2023-08-03 10:35:00,448.03,448.38,447.99,448.25,523373.0,436.3945,436.7354,436.3555,436.6088,523373.0
2023-08-03 10:40:00,448.25,448.41,448.08,448.4,506420.0,436.6088,436.7646,436.4432,436.7549,506420.0
2023-08-03 10:45:00,448.4,448.48,448.07,448.43,432449.0,436.7549,436.8328,436.4334,436.7841,432449.0
2023-08-03 10:50:00,448.42,448.42,447.94,447.97,527147.0,436.7743,436.7743,436.3068,436.336,527147.0
2023-08-03 10:55:00,447.96,448.52,447.84,448.49,644471.0,436.3263,436.8717,436.2094,436.8425,644471.0
2023-08-03 11:00:00,448.49,448.82,448.38,448.71,612015.0,436.8425,437.164,436.7354,437.0568,612015.0
2023-08-03 11:05:00,448.72,448.86,448.62,448.78,428157.0,437.0666,437.2029,436.9691,437.125,428157.0
2023-08-03 11:10:00,448.77,448.92,448.61,448.91,566817.0,437.1153,437.2614,436.9594,437.2516,566817.0
2023-08-03 11:15:00,448.9,449.49,448.79,449.37,884118.0,437.2419,437.8166,437.1347,437.6997,884118.0
2023-08-03 11:20:00,449.39,449.54,449.19,449.42,592084.0,437.7192,437.8653,437.5243,437.7484,592084.0
2023-08-03 11:25:00,449.41,449.56,449.32,449.38,516597.0,437.7386,437.8847,437.651,437.7094,516597.0
2023-08-03 11:30:00,449.4,449.53,449.22,449.36,523639.0,437.7289,437.8555,437.5536,437.6899,523639.0
2023-08-03 11:35:00,449.35,449.53,449.16,449.39,462654.0,437.6802,437.8555,437.4951,437.7192,462654.0
2023-08-03 11:40:00,449.38,449.53,449.25,449.36,437876.0,437.7094,437.8555,437.5828,437.6899,437876.0
2023-08-03 11:45:00,449.34,449.45,449.09,449.42,409347.0,437.6705,437.7776,437.4269,437.7484,409347.0
2023-08-03 11:50:00,449.41,449.87,449.4,449.72,614819.0,437.7386,438.1867,437.7289,438.0406,614819.0
2023-08-03 11:55:00,449.72,449.73,449.21,449.28,646618.0,438.0406,438.0503,437.5438,437.612,646618.0
2023-08-03 12:00:00,449.28,449.43,449.13,449.28,364069.0,437.612,437.7581,437.4659,437.612,364069.0
2023-08-03 12:05:00,449.28,449.53,449.18,449.41,327810.0,437.612,437.8555,437.5146,437.7386,327810.0
2023-08-03 12:10:00,449.43,449.54,449.31,449.36,169227.0,437.7581,437.8653,437.6412,437.6899,169227.0
2023-08-03 12:15:00,449.36,449.72,449.27,449.71,286901.0,437.6899,438.0406,437.6023,438.0308,286901.0
2023-08-03 12:20:00,449.7,449.8,449.51,449.67,347443.0,438.0211,438.1185,437.836,437.9919,347443.0
2023-08-03 12:25:00,449.67,449.74,449.49,449.67,229940.0,437.9919,438.0601,437.8166,437.9919,229940.0
2023-08-03 12:30:00,449.68,449.83,449.66,449.72,265641.0,438.0016,438.1477,437.9821,438.0406,265641.0
2023-08-03 12:35:00,449.73,449.94,449.71,449.86,335426.0,438.0503,438.2549,438.0308,438.1769,335426.0
2023-08-03 12:40:00,449.86,450.42,449.84,450.41,710495.0,438.1769,438.7224,438.1575,438.7127,710495.0
2023-08-03 12:45:00,450.41,450.69,450.38,450.67,545641.0,438.7127,438.9854,438.6834,438.9659,545641.0
2023-08-03 12:50:00,450.66,450.74,450.43,450.45,449334.0,438.9562,439.0341,438.7321,438.7516,449334.0
2023-08-03 12:55:00,450.45,450.61,450.35,450.56,429455.0,438.7516,438.9075,438.6542,438.8588,429455.0
2023-08-03 13:00:00,450.56,450.68,450.45,450.51,482276.0,438.8588,438.9757,438.7516,438.8101,482276.0
2023-08-03 13:05:00,450.5,450.54,450.19,450.35,576936.0,438.8003,438.8393,438.4984,438.6542,576936.0
2023-08-03 13:10:00,450.35,450.62,450.33,450.47,346422.0,438.6542,438.9172,438.6347,438.7711,346422.0
2023-08-03 13:15:00,450.47,450.55,450.24,450.46,527943.0,438.7711,438.849,438.5471,438.7614,527943.0
2023-08-03 13:20:00,450.46,450.72,450.46,450.67,360499.0,438.7614,439.0146,438.7614,438.9659,360499.0
2023-08-03 13:25:00,450.66,450.79,450.4,450.48,459180.0,438.9562,439.0828,438.7029,438.7808,459180.0
2023-08-03 13:30:00,450.47,450.57,450.17,450.18,419124.0,438.7711,438.8685,438.4789,438.4886,419124.0
2023-08-03 13:35:00,450.19,450.39,450.03,450.32,460090.0,438.4984,438.6932,438.3425,438.625,460090.0
2023-08-03 13:40:00,450.32,450.33,449.95,449.98,302686.0,438.625,438.6347,438.2646,438.2938,302686.0
2023-08-03 13:45:00,449.97,450.1,449.74,449.93,444057.0,438.2841,438.4107,438.0601,438.2451,444057.0
2023-08-03 13:50:00,449.93,450.0,449.78,449.88,229638.0,438.2451,438.3133,438.099,438.1964,229638.0
2023-08-03 13:55:00,449.89,449.92,449.43,449.51,529753.0,438.2062,438.2354,437.7581,437.836,529753.0
2023-08-03 14:00:00,449.52,449.65,449.25,449.6,763692.0,437.8458,437.9724,437.5828,437.9237,763692.0
2023-08-03 14:05:00,449.6,449.68,449.38,449.4,280897.0,437.9237,438.0016,437.7094,437.7289,280897.0
2023-08-03 14:10:00,449.39,449.61,449.29,449.49,263356.0,437.7192,437.9334,437.6217,437.8166,263356.0
2023-08-03 14:15:00,449.49,449.89,449.47,449.89,335345.0,437.8166,438.2062,437.7971,438.2062,335345.0
2023-08-03 14:20:00,449.89,450.04,449.75,450.02,317036.0,438.2062,438.3523,438.0698,438.3328,317036.0
2023-08-03 14:25:00,450.02,450.04,449.67,449.81,354296.0,438.3328,438.3523,437.9919,438.1282,354296.0
2023-08-03 14:30:00,449.83,449.98,449.72,449.8,271259.0,438.1477,438.2938,438.0406,438.1185,271259.0
2023-08-03 14:35:00,449.79,449.81,449.28,449.59,406446.0,438.1088,438.1282,437.612,437.914,406446.0
2023-08-03 14:40:00,449.61,449.93,449.58,449.83,336282.0,437.9334,438.2451,437.9042,438.1477,336282.0
2023-08-03 14:45:00,449.83,449.99,449.6,449.65,245065.0,438.1477,438.3036,437.9237,437.9724,245065.0
2023-08-03 14:50:00,449.66,450.09,449.57,450.09,379855.0,437.9821,438.401,437.8945,438.401,379855.0
2023-08-03 14:55:00,450.09,450.12,449.87,449.97,239668.0,438.401,438.4302,438.1867,438.2841,239668.0
2023-08-03 15:00:00,449.99,450.03,449.75,449.93,369969.0,438.3036,438.3425,438.0698,438.2451,369969.0
2023-08-03 15:05:00,449.94,449.95,449.41,449.55,361010.0,438.2549,438.2646,437.7386,437.875,361010.0
2023-08-03 15:10:00,449.53,449.55,448.8,449.02,542490.0,437.8555,437.875,437.1445,437.3588,542490.0
2023-08-03 15:15:00,449.0,449.25,448.77,449.21,552838.0,437.3393,437.5828,437.1153,437.5438,552838.0
2023-08-03 15:20:00,449.2,449.4,449.04,449.38,440179.0,437.5341,437.7289,437.3782,437.7094,440179.0
2023-08-03 15:25:00,449.39,449.44,449.17,449.23,488272.0,437.7192,437.7679,437.5049,437.5633,488272.0
2023-08-03 15:30:00,449.23,449.59,449.18,449.39,749336.0,437.5633,437.914,437.5146,437.7192,749336.0
2023-08-03 15:35:00,449.4,449.53,449.07,449.19,720603.0,437.7289,437.8555,437.4075,437.5243,720603.0
2023-08-03 15:40:00,449.19,449.32,449.1,449.19,509573.0,437.5243,437.651,437.4367,437.5243,509573.0
2023-08-03 15:45:00,449.19,449.24,449.0,449.0,684834.0,437.5243,437.573,437.3393,437.3393,684834.0
2023-08-03 15:50:00,449.0,449.48,448.92,449.32,1065693.0,437.3393,437.8068,437.2614,437.651,1065693.0
2023-08-03 15:55:00,449.32,449.65,448.79,448.84,3568799.0,437.651,437.9724,437.1347,437.1834,3568799.0
2023-08-04 09:30:00,450.72,451.57,450.32,451.54,1792437.0,439.0146,439.8425,438.625,439.8133,1792437.0
2023-08-04 09:35:00,451.55,451.76,451.45,451.7,1096570.0,439.8231,440.0276,439.7257,439.9692,1096570.0
2023-08-04 09:40:00,451.71,451.79,451.07,451.21,1143029.0,439.9789,440.0568,439.3555,439.4919,1143029.0
2023-08-04 09:45:00,451.22,451.87,451.19,451.69,674466.0,439.5016,440.1347,439.4724,439.9594,674466.0
2023-08-04 09:50:00,451.69,451.85,450.64,450.77,927640.0,439.9594,440.1153,438.9367,439.0633,927640.0
2023-08-04 09:55:00,450.77,450.79,450.15,450.3,908003.0,439.0633,439.0828,438.4594,438.6055,908003.0
2023-08-04 10:00:00,450.3,450.39,449.34,449.56,1098217.0,438.6055,438.6932,437.6705,437.8847,1098217.0
2023-08-04 10:05:00,449.55,449.57,448.77,449.25,1127610.0,437.875,437.8945,437.1153,437.5828,1127610.0
2023-08-04 10:10:00,449.26,449.74,449.23,449.42,803057.0,437.5925,438.0601,437.5633,437.7484,803057.0
2023-08-04 10:15:00,449.43,450.07,449.11,450.04,782465.0,437.7581,438.3815,437.4464,438.3523,782465.0
2023-08-04 10:20:00,450.03,450.41,449.8,450.41,915401.0,438.3425,438.7127,438.1185,438.7127,915401.0
2023-08-04 10:25:00,450.41,450.51,450.06,450.43,798447.0,438.7127,438.8101,438.3718,438.7321,798447.0
2023-08-04 10:30:00,450.43,451.1,450.42,451.02,1273974.0,438.7321,439.3847,438.7224,439.3068,1273974.0
2023-08-04 10:35:00,451.02,451.24,450.89,450.94,763486.0,439.3068,439.5211,439.1802,439.2289,763486.0
2023-08-04 10:40:00,450.94,451.21,450.8,451.2,549658.0,439.2289,439.4919,439.0925,439.4821,549658.0
2023-08-04 10:45:00,451.2,451.27,450.91,451.05,478886.0,439.4821,439.5503,439.1997,439.336,478886.0
2023-08-04 10:50:00,451.04,451.33,450.77,451.31,541607.0,439.3263,439.6088,439.0633,439.5893,541607.0
2023-08-04 10:55:00,451.3,451.44,451.14,451.3,471832.0,439.5795,439.7159,439.4237,439.5795,471832.0
2023-08-04 11:00:00,451.3,451.39,451.14,451.32,414646.0,439.5795,439.6672,439.4237,439.599,414646.0
2023-08-04 11:05:00,451.32,451.56,451.22,451.43,501501.0,439.599,439.8328,439.5016,439.7062,501501.0
2023-08-04 11:10:00,451.44,451.51,451.14,451.24,443056.0,439.7159,439.7841,439.4237,439.5211,443056.0
2023-08-04 11:15:00,451.24,451.41,451.16,451.29,417882.0,439.5211,439.6867,439.4432,439.5698,417882.0
2023-08-04 11:20:00,451.3,451.48,451.21,451.41,301595.0,439.5795,439.7549,439.4919,439.6867,301595.0
2023-08-04 11:25:00,451.4,451.59,451.37,451.55,423394.0,439.677,439.862,439.6477,439.8231,423394.0
2023-08-04 11:30:00,451.56,451.62,451.37,451.46,396954.0,439.8328,439.8912,439.6477,439.7354,396954.0
2023-08-04 11:35:00,451.46,451.55,451.22,451.23,513770.0,439.7354,439.8231,439.5016,439.5114,513770.0
2023-08-04 11:40:00,451.22,451.79,451.13,451.77,492514.0,439.5016,440.0568,439.414,440.0373,492514.0
2023-08-04 11:45:00,451.77,451.93,451.72,451.87,617980.0,440.0373,440.1932,439.9886,440.1347,617980.0
2023-08-04 11:50:00,451.86,451.92,451.58,451.82,585104.0,440.125,440.1834,439.8523,440.086,585104.0
2023-08-04 11:55:00,451.81,451.9,451.7,451.83,427612.0,440.0763,440.164,439.9692,440.0958,427612.0
2023-08-04 12:00:00,451.82,451.93,451.79,451.91,386880.0,440.086,440.1932,440.0568,440.1737,386880.0
2023-08-04 12:05:00,451.9,451.91,451.56,451.59,322510.0,440.164,440.1737,439.8328,439.862,322510.0
2023-08-04 12:10:00,451.58,451.91,451.52,451.86,295670.0,439.8523,440.1737,439.7938,440.125,295670.0
2023-08-04 12:15:00,451.86,451.94,451.7,451.91,272971.0,440.125,440.2029,439.9692,440.1737,272971.0
2023-08-04 12:20:00,451.91,452.1,451.64,452.1,442224.0,440.1737,440.3588,439.9107,440.3588,442224.0
2023-08-04 12:25:00,452.1,452.51,452.09,452.5,866209.0,440.3588,440.7581,440.349,440.7484,866209.0
2023-08-04 12:30:00,452.5,452.61,452.31,452.35,520784.0,440.7484,440.8555,440.5633,440.6023,520784.0
2023-08-04 12:35:00,452.36,452.55,452.25,452.52,401198.0,440.612,440.7971,440.5049,440.7679,401198.0
2023-08-04 12:40:00,452.53,452.87,452.46,452.87,423641.0,440.7776,441.1088,440.7094,441.1088,423641.0
2023-08-04 12:45:00,452.87,452.9,452.66,452.75,449923.0,441.1088,441.138,440.9042,440.9919,449923.0
2023-08-04 12:50:00,452.75,452.89,452.63,452.86,393850.0,440.9919,441.1283,440.875,441.099,393850.0
2023-08-04 12:55:00,452.86,452.88,452.67,452.74,428614.0,441.099,441.1185,440.914,440.9822,428614.0
2023-08-04 13:00:00,452.73,452.79,452.43,452.51,431536.0,440.9724,441.0309,440.6802,440.7581,431536.0
2023-08-04 13:05:00,452.5,452.53,452.13,452.28,476762.0,440.7484,440.7776,440.388,440.5341,476762.0
2023-08-04 13:10:00,452.28,452.32,452.1,452.31,338157.0,440.5341,440.5731,440.3588,440.5633,338157.0
2023-08-04 13:15:00,452.31,452.32,452.09,452.21,404582.0,440.5633,440.5731,440.349,440.4659,404582.0
2023-08-04 13:20:00,452.21,452.23,452.01,452.02,359883.0,440.4659,440.4854,440.2711,440.2808,359883.0
2023-08-04 13:25:00,452.02,452.03,451.41,451.66,1103140.0,440.2808,440.2906,439.6867,439.9302,1103140.0
2023-08-04 13:30:00,451.66,451.85,451.54,451.73,459511.0,439.9302,440.1153,439.8133,439.9984,459511.0
2023-08-04 13:35:00,451.73,451.73,451.32,451.4,353150.0,439.9984,439.9984,439.599,439.677,353150.0
2023-08-04 13:40:00,451.39,451.58,451.22,451.47,509535.0,439.6672,439.8523,439.5016,439.7451,509535.0
2023-08-04 13:45:00,451.46,451.78,451.42,451.61,356151.0,439.7354,440.0471,439.6964,439.8815,356151.0
2023-08-04 13:50:00,451.6,451.63,451.22,451.27,450051.0,439.8718,439.901,439.5016,439.5503,450051.0
2023-08-04 13:55:00,451.26,451.26,450.62,450.76,1064991.0,439.5406,439.5406,438.9172,439.0536,1064991.0
2023-08-04 14:00:00,450.75,450.76,449.35,449.4,1651917.0,439.0438,439.0536,437.6802,437.7289,1651917.0
2023-08-04 14:05:00,449.39,449.68,449.24,449.53,1695910.0,437.7192,438.0016,437.573,437.8555,1695910.0
2023-08-04 14:10:00,449.53,449.9,449.26,449.68,1064684.0,437.8555,438.2159,437.5925,438.0016,1064684.0
2023-08-04 14:15:00,449.69,449.72,448.7,449.04,1146875.0,438.0114,438.0406,437.0471,437.3782,1146875.0
2023-08-04 14:20:00,449.03,449.03,448.1,448.15,1387226.0,437.3685,437.3685,436.4627,436.5114,1387226.0
2023-08-04 14:25:00,448.15,448.68,447.91,448.19,1344070.0,436.5114,437.0276,436.2776,436.5503,1344070.0
2023-08-04 14:30:00,448.2,448.49,447.79,448.13,1047272.0,436.5601,436.8425,436.1607,436.4919,1047272.0
2023-08-04 14:35:00,448.12,448.13,447.44,447.48,970072.0,436.4821,436.4919,435.8198,435.8588,970072.0
2023-08-04 14:40:00,447.48,447.94,447.2,447.63,1226189.0,435.8588,436.3068,435.586,436.0049,1226189.0
2023-08-04 14:45:00,447.6,447.62,447.14,447.44,746523.0,435.9756,435.9951,435.5276,435.8198,746523.0
2023-08-04 14:50:00,447.44,448.05,447.07,447.08,1086007.0,435.8198,436.414,435.4594,435.4691,1086007.0
2023-08-04 14:55:00,447.09,447.42,446.76,447.11,1237865.0,435.4789,435.8003,435.1575,435.4984,1237865.0
2023-08-04 15:00:00,447.1,447.54,447.05,447.15,891328.0,435.4886,435.9172,435.4399,435.5373,891328.0
2023-08-04 15:05:00,447.15,447.28,446.67,446.74,798219.0,435.5373,435.6639,435.0698,435.138,798219.0
2023-08-04 15:10:00,446.74,447.59,446.7,447.53,765557.0,435.138,435.9659,435.099,435.9075,765557.0
2023-08-04 15:15:00,447.53,447.72,447.16,447.17,805548.0,435.9075,436.0925,435.5471,435.5568,805548.0
2023-08-04 15:20:00,447.15,447.38,446.82,446.86,767062.0,435.5373,435.7614,435.2159,435.2549,767062.0
2023-08-04 15:25:00,446.87,447.15,446.74,447.11,820864.0,435.2646,435.5373,435.138,435.4984,820864.0
2023-08-04 15:30:00,447.11,447.36,446.89,446.97,871283.0,435.4984,435.7419,435.2841,435.362,871283.0
2023-08-04 15:35:00,446.97,447.14,446.42,446.5,1099414.0,435.362,435.5276,434.8263,434.9042,1099414.0
2023-08-04 15:40:00,446.5,446.7,446.31,446.4,1427584.0,434.9042,435.099,434.7191,434.8068,1427584.0
2023-08-04 15:45:00,446.4,446.73,446.32,446.52,1641677.0,434.8068,435.1282,434.7289,434.9237,1641677.0
2023-08-04 15:50:00,446.52,446.84,446.27,446.39,2654448.0,434.9237,435.2354,434.6802,434.7971,2654448.0
2023-08-04 15:55:00,446.39,446.83,446.31,446.8,5768623.0,434.7971,435.2256,434.7191,435.1964,5768623.0
2023-08-07 09:30:00,448.71,449.49,448.57,449.32,1921021.0,437.0568,437.8166,436.9204,437.651,1921021.0
2023-08-07 09:35:00,449.33,449.65,449.17,449.2,1076285.0,437.6607,437.9724,437.5049,437.5341,1076285.0
2023-08-07 09:40:00,449.22,449.43,448.28,448.36,936106.0,437.5536,437.7581,436.638,436.7159,936106.0
2023-08-07 09:45:00,448.35,448.74,448.26,448.33,894089.0,436.7062,437.086,436.6185,436.6867,894089.0
2023-08-07 09:50:00,448.33,449.17,448.32,448.94,807775.0,436.6867,437.5049,436.6769,437.2808,807775.0
2023-08-07 09:55:00,448.93,449.07,448.36,448.49,564119.0,437.2711,437.4075,436.7159,436.8425,564119.0
2023-08-07 10:00:00,448.49,448.55,447.99,448.37,1187069.0,436.8425,436.901,436.3555,436.7256,1187069.0
2023-08-07 10:05:00,448.37,449.25,448.2,449.19,865874.0,436.7256,437.5828,436.5601,437.5243,865874.0
2023-08-07 10:10:00,449.2,449.29,448.82,449.12,846169.0,437.5341,437.6217,437.164,437.4562,846169.0
2023-08-07 10:15:00,449.12,449.49,449.03,449.48,926834.0,437.4562,437.8166,437.3685,437.8068,926834.0
2023-08-07 10:20:00,449.47,449.67,449.28,449.66,741717.0,437.7971,437.9919,437.612,437.9821,741717.0
2023-08-07 10:25:00,449.66,449.77,449.38,449.63,660820.0,437.9821,438.0893,437.7094,437.9529,660820.0
2023-08-07 10:30:00,449.62,449.66,449.22,449.39,630501.0,437.9432,437.9821,437.5536,437.7192,630501.0
2023-08-07 10:35:00,449.41,449.79,449.34,449.67,515975.0,437.7386,438.1088,437.6705,437.9919,515975.0
2023-08-07 10:40:00,449.66,449.9,449.32,449.34,881076.0,437.9821,438.2159,437.651,437.6705,881076.0
2023-08-07 10:45:00,449.34,449.55,449.25,449.54,510509.0,437.6705,437.875,437.5828,437.8653,510509.0
2023-08-07 10:50:00,449.55,449.58,448.97,449.05,610078.0,437.875,437.9042,437.3101,437.388,610078.0
2023-08-07 10:55:00,449.05,449.28,448.88,449.07,387368.0,437.388,437.612,437.2224,437.4075,387368.0
2023-08-07 11:00:00,449.09,449.3,448.84,448.98,475193.0,437.4269,437.6315,437.1834,437.3198,475193.0
2023-08-07 11:05:00,448.97,449.0,448.54,448.76,654391.0,437.3101,437.3393,436.8912,437.1055,654391.0
2023-08-07 11:10:00,448.76,449.14,448.73,449.03,430517.0,437.1055,437.4756,437.0763,437.3685,430517.0
2023-08-07 11:15:00,449.03,449.14,448.35,448.4,469300.0,437.3685,437.4756,436.7062,436.7549,469300.0
2023-08-07 11:20:00,448.4,448.91,448.39,448.66,346506.0,436.7549,437.2516,436.7451,437.0081,346506.0
2023-08-07 11:25:00,448.66,448.9,448.48,448.69,357566.0,437.0081,437.2419,436.8328,437.0373,357566.0
2023-08-07 11:30:00,448.68,448.81,448.25,448.58,472118.0,437.0276,437.1542,436.6088,436.9302,472118.0
2023-08-07 11:35:00,448.58,448.96,448.5,448.78,559903.0,436.9302,437.3003,436.8523,437.125,559903.0
2023-08-07 11:40:00,448.77,449.03,448.72,448.94,443539.0,437.1153,437.3685,437.0666,437.2808,443539.0
2023-08-07 11:45:00,448.95,449.07,448.81,449.01,210693.0,437.2906,437.4075,437.1542,437.349,210693.0
2023-08-07 11:50:00,449.03,449.25,448.94,449.24,290712.0,437.3685,437.5828,437.2808,437.573,290712.0
2023-08-07 11:55:00,449.25,449.63,449.25,449.52,664432.0,437.5828,437.9529,437.5828,437.8458,664432.0
2023-08-07 12:00:00,449.52,449.64,449.41,449.53,330363.0,437.8458,437.9627,437.7386,437.8555,330363.0
2023-08-07 12:05:00,449.54,449.59,449.4,449.45,280838.0,437.8653,437.914,437.7289,437.7776,280838.0
2023-08-07 12:10:00,449.45,449.63,449.35,449.43,316675.0,437.7776,437.9529,437.6802,437.7581,316675.0
2023-08-07 12:15:00,449.43,449.49,449.24,449.4,274740.0,437.7581,437.8166,437.573,437.7289,274740.0
2023-08-07 12:20:00,449.4,449.41,449.1,449.34,272210.0,437.7289,437.7386,437.4367,437.6705,272210.0
2023-08-07 12:25:00,449.35,449.68,449.31,449.57,274026.0,437.6802,438.0016,437.6412,437.8945,274026.0
2023-08-07 12:30:00,449.56,449.64,449.18,449.24,270561.0,437.8847,437.9627,437.5146,437.573,270561.0
2023-08-07 12:35:00,449.24,449.33,449.04,449.06,211311.0,437.573,437.6607,437.3782,437.3977,211311.0
2023-08-07 12:40:00,449.05,449.19,448.95,449.18,238692.0,437.388,437.5243,437.2906,437.5146,238692.0
2023-08-07 12:45:00,449.18,449.39,449.03,449.38,254736.0,437.5146,437.7192,437.3685,437.7094,254736.0
2023-08-07 12:50:00,449.4,449.82,449.31,449.75,289938.0,437.7289,438.138,437.6412,438.0698,289938.0
2023-08-07 12:55:00,449.75,449.77,449.45,449.66,328647.0,438.0698,438.0893,437.7776,437.9821,328647.0
2023-08-07 13:00:00,449.66,449.76,449.58,449.68,252086.0,437.9821,438.0795,437.9042,438.0016,252086.0
2023-08-07 13:05:00,449.69,449.79,449.55,449.73,331346.0,438.0114,438.1088,437.875,438.0503,331346.0
2023-08-07 13:10:00,449.73,449.97,449.6,449.61,387852.0,438.0503,438.2841,437.9237,437.9334,387852.0
2023-08-07 13:15:00,449.63,449.84,449.53,449.84,259620.0,437.9529,438.1575,437.8555,438.1575,259620.0
2023-08-07 13:20:00,449.83,449.92,449.68,449.71,373386.0,438.1477,438.2354,438.0016,438.0308,373386.0
2023-08-07 13:25:00,449.72,449.84,449.54,449.64,200838.0,438.0406,438.1575,437.8653,437.9627,200838.0
2023-08-07 13:30:00,449.66,449.71,449.52,449.64,239559.0,437.9821,438.0308,437.8458,437.9627,239559.0
2023-08-07 13:35:00,449.63,449.83,449.56,449.71,221736.0,437.9529,438.1477,437.8847,438.0308,221736.0
2023-08-07 13:40:00,449.71,449.88,449.71,449.73,205181.0,438.0308,438.1964,438.0308,438.0503,205181.0
2023-08-07 13:45:00,449.72,450.15,449.48,449.96,423425.0,438.0406,438.4594,437.8068,438.2743,423425.0
2023-08-07 13:50:00,449.95,450.03,449.86,449.94,286448.0,438.2646,438.3425,438.1769,438.2549,286448.0
2023-08-07 13:55:00,449.94,450.22,449.9,450.21,386772.0,438.2549,438.5276,438.2159,438.5179,386772.0
2023-08-07 14:00:00,450.22,450.5,450.17,450.22,599559.0,438.5276,438.8003,438.4789,438.5276,599559.0
2023-08-07 14:05:00,450.22,450.31,449.95,450.12,405452.0,438.5276,438.6153,438.2646,438.4302,405452.0
2023-08-07 14:10:00,450.12,450.15,449.87,449.88,222103.0,438.4302,438.4594,438.1867,438.1964,222103.0
2023-08-07 14:15:00,449.88,450.05,449.84,450.04,247449.0,438.1964,438.362,438.1575,438.3523,247449.0
2023-08-07 14:20:00,450.05,450.11,449.91,449.94,217328.0,438.362,438.4205,438.2256,438.2549,217328.0
2023-08-07 14:25:00,449.94,449.95,449.47,449.62,469463.0,438.2549,438.2646,437.7971,437.9432,469463.0
2023-08-07 14:30:00,449.64,450.22,449.61,450.11,474642.0,437.9627,438.5276,437.9334,438.4205,474642.0
2023-08-07 14:35:00,450.11,450.3,449.99,450.05,318284.0,438.4205,438.6055,438.3036,438.362,318284.0
2023-08-07 14:40:00,450.05,450.12,449.89,449.99,249807.0,438.362,438.4302,438.2062,438.3036,249807.0
2023-08-07 14:45:00,449.98,450.12,449.89,450.1,330632.0,438.2938,438.4302,438.2062,438.4107,330632.0
2023-08-07 14:50:00,450.11,450.13,449.87,450.05,176090.0,438.4205,438.4399,438.1867,438.362,176090.0
2023-08-07 14:55:00,450.04,450.24,449.98,450.09,227178.0,438.3523,438.5471,438.2938,438.401,227178.0
2023-08-07 15:00:00,450.1,450.4,450.1,450.27,293980.0,438.4107,438.7029,438.4107,438.5763,293980.0
2023-08-07 15:05:00,450.27,450.33,450.02,450.08,279150.0,438.5763,438.6347,438.3328,438.3912,279150.0
2023-08-07 15:10:00,450.09,450.19,449.87,449.9,310940.0,438.401,438.4984,438.1867,438.2159,310940.0
2023-08-07 15:15:00,449.88,450.02,449.79,449.9,310299.0,438.1964,438.3328,438.1088,438.2159,310299.0
2023-08-07 15:20:00,449.89,450.05,449.85,449.94,242062.0,438.2062,438.362,438.1672,438.2549,242062.0
2023-08-07 15:25:00,449.94,449.96,449.69,449.75,414881.0,438.2549,438.2743,438.0114,438.0698,414881.0
2023-08-07 15:30:00,449.75,449.93,449.62,449.89,534529.0,438.0698,438.2451,437.9432,438.2062,534529.0
2023-08-07 15:35:00,449.88,450.09,449.87,450.02,672995.0,438.1964,438.401,438.1867,438.3328,672995.0
2023-08-07 15:40:00,450.0,450.21,449.95,450.05,766255.0,438.3133,438.5179,438.2646,438.362,766255.0
2023-08-07 15:45:00,450.04,450.17,449.86,450.13,891350.0,438.3523,438.4789,438.1769,438.4399,891350.0
2023-08-07 15:50:00,450.13,450.53,450.1,450.39,1349378.0,438.4399,438.8295,438.4107,438.6932,1349378.0
2023-08-07 15:55:00,450.39,450.87,450.37,450.7,3894095.0,438.6932,439.1607,438.6737,438.9951,3894095.0
2023-08-08 09:30:00,448.08,448.15,447.53,447.74,1671767.0,436.4432,436.5114,435.9075,436.112,1671767.0
2023-08-08 09:35:00,447.74,447.75,447.27,447.49,1079701.0,436.112,436.1217,435.6542,435.8685,1079701.0
2023-08-08 09:40:00,447.48,447.67,446.8,447.08,1220333.0,435.8588,436.0438,435.1964,435.4691,1220333.0
2023-08-08 09:45:00,447.08,447.08,446.2,446.29,1392334.0,435.4691,435.4691,434.612,434.6997,1392334.0
2023-08-08 09:50:00,446.3,446.78,446.08,446.58,1369465.0,434.7094,435.1769,434.4951,434.9821,1369465.0
2023-08-08 09:55:00,446.57,446.68,446.25,446.59,869800.0,434.9724,435.0795,434.6607,434.9919,869800.0
2023-08-08 10:00:00,446.59,446.72,446.13,446.72,1003424.0,434.9919,435.1185,434.5438,435.1185,1003424.0
2023-08-08 10:05:00,446.72,446.88,446.51,446.69,821789.0,435.1185,435.2743,434.9139,435.0893,821789.0
2023-08-08 10:10:00,446.71,446.73,445.67,445.78,1230241.0,435.1088,435.1282,434.0958,434.2029,1230241.0
2023-08-08 10:15:00,445.77,445.95,445.4,445.76,1427451.0,434.1932,434.3685,433.8328,434.1834,1427451.0
2023-08-08 10:20:00,445.77,445.92,445.41,445.67,841355.0,434.1932,434.3393,433.8425,434.0958,841355.0
2023-08-08 10:25:00,445.67,446.24,445.57,446.19,753075.0,434.0958,434.651,433.9984,434.6023,753075.0
2023-08-08 10:30:00,446.18,446.19,445.68,445.77,837290.0,434.5925,434.6023,434.1055,434.1932,837290.0
2023-08-08 10:35:00,445.77,445.97,445.59,445.96,541782.0,434.1932,434.388,434.0178,434.3782,541782.0
2023-08-08 10:40:00,445.96,446.39,445.77,446.33,744997.0,434.3782,434.7971,434.1932,434.7386,744997.0
2023-08-08 10:45:00,446.33,446.36,445.73,445.94,645852.0,434.7386,434.7678,434.1542,434.3588,645852.0
2023-08-08 10:50:00,445.94,446.19,445.67,446.0,537439.0,434.3588,434.6023,434.0958,434.4172,537439.0
2023-08-08 10:55:00,445.99,446.0,445.51,445.54,565457.0,434.4075,434.4172,433.9399,433.9691,565457.0
2023-08-08 11:00:00,445.54,445.66,445.32,445.36,690337.0,433.9691,434.086,433.7549,433.7938,690337.0
2023-08-08 11:05:00,445.34,445.63,445.27,445.61,595305.0,433.7743,434.0568,433.7062,434.0373,595305.0
2023-08-08 11:10:00,445.61,445.86,445.37,445.81,529953.0,434.0373,434.2808,433.8036,434.2321,529953.0
2023-08-08 11:15:00,445.81,446.02,445.67,446.02,573429.0,434.2321,434.4367,434.0958,434.4367,573429.0
2023-08-08 11:20:00,446.01,446.1,445.83,446.02,716454.0,434.4269,434.5146,434.2516,434.4367,716454.0
2023-08-08 11:25:00,446.01,446.28,445.77,446.19,585315.0,434.4269,434.6899,434.1932,434.6023,585315.0
2023-08-08 11:30:00,446.19,446.29,445.91,445.94,479336.0,434.6023,434.6997,434.3295,434.3588,479336.0
2023-08-08 11:35:00,445.94,446.25,445.93,446.18,389524.0,434.3588,434.6607,434.349,434.5925,389524.0
2023-08-08 11:40:00,446.19,446.2,445.6,445.85,523505.0,434.6023,434.612,434.0276,434.2711,523505.0
2023-08-08 11:45:00,445.84,445.95,445.6,445.67,379949.0,434.2613,434.3685,434.0276,434.0958,379949.0
2023-08-08 11:50:00,445.65,445.91,445.64,445.67,258349.0,434.0763,434.3295,434.0665,434.0958,258349.0
2023-08-08 11:55:00,445.66,445.82,445.52,445.69,391766.0,434.086,434.2419,433.9497,434.1152,391766.0
2023-08-08 12:00:00,445.69,446.09,445.63,446.02,408944.0,434.1152,434.5049,434.0568,434.4367,408944.0
2023-08-08 12:05:00,446.03,446.35,446.01,446.29,834531.0,434.4464,434.7581,434.4269,434.6997,834531.0
2023-08-08 12:10:00,446.3,446.41,446.25,446.35,283545.0,434.7094,434.8165,434.6607,434.7581,283545.0
2023-08-08 12:15:00,446.35,446.63,446.32,446.59,490888.0,434.7581,435.0308,434.7289,434.9919,490888.0
2023-08-08 12:20:00,446.6,446.62,446.31,446.48,394888.0,435.0016,435.0211,434.7191,434.8847,394888.0
2023-08-08 12:25:00,446.49,446.55,446.4,446.46,251528.0,434.8945,434.9529,434.8068,434.8652,251528.0
2023-08-08 12:30:00,446.47,446.86,446.43,446.84,472197.0,434.875,435.2549,434.836,435.2354,472197.0
2023-08-08 12:35:00,446.85,446.96,446.55,446.69,544237.0,435.2451,435.3523,434.9529,435.0893,544237.0
2023-08-08 12:40:00,446.69,446.75,446.29,446.29,419935.0,435.0893,435.1477,434.6997,434.6997,419935.0
2023-08-08 12:45:00,446.3,446.54,446.27,446.43,359477.0,434.7094,434.9432,434.6802,434.836,359477.0
2023-08-08 12:50:00,446.43,446.51,446.23,446.38,202211.0,434.836,434.9139,434.6412,434.7873,202211.0
2023-08-08 12:55:00,446.37,446.61,446.35,446.59,439651.0,434.7776,435.0113,434.7581,434.9919,439651.0
2023-08-08 13:00:00,446.6,446.94,446.54,446.91,454083.0,435.0016,435.3328,434.9432,435.3036,454083.0
2023-08-08 13:05:00,446.91,447.02,446.6,446.8,405695.0,435.3036,435.4107,435.0016,435.1964,405695.0
2023-08-08 13:10:00,446.78,446.93,446.58,446.93,374928.0,435.1769,435.323,434.9821,435.323,374928.0
2023-08-08 13:15:00,446.93,447.41,446.92,447.12,818660.0,435.323,435.7906,435.3133,435.5081,818660.0
2023-08-08 13:20:00,447.12,447.31,446.77,446.83,541638.0,435.5081,435.6932,435.1672,435.2256,541638.0
2023-08-08 13:25:00,446.82,446.94,446.63,446.94,348177.0,435.2159,435.3328,435.0308,435.3328,348177.0
2023-08-08 13:30:00,446.93,447.2,446.83,446.84,322736.0,435.323,435.586,435.2256,435.2354,322736.0
2023-08-08 13:35:00,446.85,447.14,446.55,447.14,471305.0,435.2451,435.5276,434.9529,435.5276,471305.0
2023-08-08 13:40:00,447.14,447.29,447.08,447.16,372124.0,435.5276,435.6737,435.4691,435.5471,372124.0
2023-08-08 13:45:00,447.14,447.25,446.94,446.98,390074.0,435.5276,435.6347,435.3328,435.3717,390074.0
2023-08-08 13:50:00,446.98,447.37,446.91,447.19,519439.0,435.3717,435.7516,435.3036,435.5763,519439.0
2023-08-08 13:55:00,447.19,447.33,447.12,447.24,277409.0,435.5763,435.7127,435.5081,435.625,277409.0
2023-08-08 14:00:00,447.25,447.32,446.94,447.12,319155.0,435.6347,435.7029,435.3328,435.5081,319155.0
2023-08-08 14:05:00,447.09,447.24,446.94,447.14,263711.0,435.4789,435.625,435.3328,435.5276,263711.0
2023-08-08 14:10:00,447.12,447.61,447.01,447.47,512776.0,435.5081,435.9854,435.401,435.849,512776.0
2023-08-08 14:15:00,447.47,447.97,447.45,447.79,775631.0,435.849,436.336,435.8295,436.1607,775631.0
2023-08-08 14:20:00,447.79,447.96,447.7,447.78,529280.0,436.1607,436.3263,436.073,436.151,529280.0
2023-08-08 14:25:00,447.78,447.85,447.52,447.67,413805.0,436.151,436.2191,435.8977,436.0438,413805.0
2023-08-08 14:30:00,447.68,447.82,447.6,447.79,382525.0,436.0536,436.1899,435.9756,436.1607,382525.0
2023-08-08 14:35:00,447.79,447.87,447.56,447.66,333484.0,436.1607,436.2386,435.9367,436.0341,333484.0
2023-08-08 14:40:00,447.67,447.7,447.44,447.45,386140.0,436.0438,436.073,435.8198,435.8295,386140.0
2023-08-08 14:45:00,447.45,447.71,447.43,447.67,364020.0,435.8295,436.0828,435.8101,436.0438,364020.0
2023-08-08 14:50:00,447.68,447.87,447.63,447.86,225195.0,436.0536,436.2386,436.0049,436.2289,225195.0
2023-08-08 14:55:00,447.86,448.57,447.83,448.33,1050202.0,436.2289,436.9204,436.1997,436.6867,1050202.0
2023-08-08 15:00:00,448.34,448.56,448.15,448.42,583150.0,436.6964,436.9107,436.5114,436.7743,583150.0
2023-08-08 15:05:00,448.43,448.59,448.28,448.31,418353.0,436.7841,436.9399,436.638,436.6672,418353.0
2023-08-08 15:10:00,448.32,448.48,448.26,448.35,327392.0,436.6769,436.8328,436.6185,436.7062,327392.0
2023-08-08 15:15:00,448.35,448.49,448.19,448.3,580666.0,436.7062,436.8425,436.5503,436.6575,580666.0
2023-08-08 15:20:00,448.31,448.67,448.25,448.66,586918.0,436.6672,437.0179,436.6088,437.0081,586918.0
2023-08-08 15:25:00,448.66,448.79,448.55,448.57,510378.0,437.0081,437.1347,436.901,436.9204,510378.0
2023-08-08 15:30:00,448.58,448.66,448.19,448.31,733893.0,436.9302,437.0081,436.5503,436.6672,733893.0
2023-08-08 15:35:00,448.3,448.57,448.2,448.46,676254.0,436.6575,436.9204,436.5601,436.8133,676254.0
2023-08-08 15:40:00,448.45,449.1,448.44,448.89,1195314.0,436.8036,437.4367,436.7938,437.2321,1195314.0
2023-08-08 15:45:00,448.89,449.19,448.85,449.0,1412937.0,437.2321,437.5243,437.1932,437.3393,1412937.0
2023-08-08 15:50:00,448.99,449.23,448.72,448.76,1197236.0,437.3295,437.5633,437.0666,437.1055,1197236.0
2023-08-08 15:55:00,448.76,449.05,448.68,448.75,2632037.0,437.1055,437.388,437.0276,437.0958,2632037.0
2023-08-09 09:30:00,449.03,449.2,448.55,448.96,1175757.0,437.3685,437.5341,436.901,437.3003,1175757.0
2023-08-09 09:35:00,448.96,449.02,448.37,448.41,715391.0,437.3003,437.3588,436.7256,436.7646,715391.0
2023-08-09 09:40:00,448.41,448.72,448.08,448.36,723633.0,436.7646,437.0666,436.4432,436.7159,723633.0
2023-08-09 09:45:00,448.35,448.62,448.19,448.5,515379.0,436.7062,436.9691,436.5503,436.8523,515379.0
2023-08-09 09:50:00,448.49,448.62,448.03,448.18,639988.0,436.8425,436.9691,436.3945,436.5406,639988.0
2023-08-09 09:55:00,448.2,448.46,448.11,448.34,413267.0,436.5601,436.8133,436.4724,436.6964,413267.0
2023-08-09 10:00:00,448.35,448.81,448.27,448.66,551376.0,436.7062,437.1542,436.6282,437.0081,551376.0
2023-08-09 10:05:00,448.7,448.71,448.11,448.19,574094.0,437.0471,437.0568,436.4724,436.5503,574094.0
2023-08-09 10:10:00,448.19,448.42,448.13,448.39,440530.0,436.5503,436.7743,436.4919,436.7451,440530.0
2023-08-09 10:15:00,448.39,448.57,448.2,448.4,496678.0,436.7451,436.9204,436.5601,436.7549,496678.0
2023-08-09 10:20:00,448.41,448.45,448.03,448.1,681977.0,436.7646,436.8036,436.3945,436.4627,681977.0
2023-08-09 10:25:00,448.13,448.51,448.12,448.47,418678.0,436.4919,436.862,436.4821,436.823,418678.0
2023-08-09 10:30:00,448.45,448.63,448.21,448.24,440643.0,436.8036,436.9789,436.5698,436.599,440643.0
2023-08-09 10:35:00,448.24,448.66,448.1,448.46,424349.0,436.599,437.0081,436.4627,436.8133,424349.0
2023-08-09 10:40:00,448.46,448.55,448.31,448.42,275615.0,436.8133,436.901,436.6672,436.7743,275615.0
2023-08-09 10:45:00,448.42,448.51,448.13,448.14,405409.0,436.7743,436.862,436.4919,436.5016,405409.0
2023-08-09 10:50:00,448.13,448.21,447.6,447.62,993894.0,436.4919,436.5698,435.9756,435.9951,993894.0
2023-08-09 10:55:00,447.62,447.76,447.26,447.39,917846.0,435.9951,436.1315,435.6445,435.7711,917846.0
2023-08-09 11:00:00,447.4,447.7,447.27,447.65,809832.0,435.7808,436.073,435.6542,436.0243,809832.0
2023-08-09 11:05:00,447.66,447.7,447.41,447.49,434940.0,436.0341,436.073,435.7906,435.8685,434940.0
2023-08-09 11:10:00,447.5,447.52,446.89,446.92,695378.0,435.8782,435.8977,435.2841,435.3133,695378.0
2023-08-09 11:15:00,446.93,447.08,446.2,446.39,1023968.0,435.323,435.4691,434.612,434.7971,1023968.0
2023-08-09 11:20:00,446.38,446.38,445.87,446.03,1068540.0,434.7873,434.7873,434.2906,434.4464,1068540.0
2023-08-09 11:25:00,446.01,446.16,445.85,446.02,810372.0,434.4269,434.573,434.2711,434.4367,810372.0
2023-08-09 11:30:00,446.02,446.4,445.71,446.39,1138567.0,434.4367,434.8068,434.1347,434.7971,1138567.0
2023-08-09 11:35:00,446.37,446.39,446.22,446.31,447613.0,434.7776,434.7971,434.6315,434.7191,447613.0
2023-08-09 11:40:00,446.32,446.38,445.94,445.96,542168.0,434.7289,434.7873,434.3588,434.3782,542168.0
2023-08-09 11:45:00,445.95,446.17,445.5,445.53,614716.0,434.3685,434.5828,433.9302,433.9594,614716.0
2023-08-09 11:50:00,445.55,445.66,445.17,445.32,753808.0,433.9789,434.086,433.6087,433.7549,753808.0
2023-08-09 11:55:00,445.32,445.47,444.97,445.4,933181.0,433.7549,433.901,433.4139,433.8328,933181.0
2023-08-09 12:00:00,445.39,445.71,445.25,445.63,655050.0,433.823,434.1347,433.6867,434.0568,655050.0
2023-08-09 12:05:00,445.63,446.13,445.58,445.95,510614.0,434.0568,434.5438,434.0081,434.3685,510614.0
2023-08-09 12:10:00,445.95,446.09,445.67,445.99,490446.0,434.3685,434.5049,434.0958,434.4075,490446.0
2023-08-09 12:15:00,445.99,446.14,445.78,445.81,491609.0,434.4075,434.5536,434.2029,434.2321,491609.0
2023-08-09 12:20:00,445.8,445.89,445.52,445.85,405051.0,434.2224,434.31,433.9497,434.2711,405051.0
2023-08-09 12:25:00,445.86,446.21,445.83,445.97,349641.0,434.2808,434.6217,434.2516,434.388,349641.0
2023-08-09 12:30:00,445.97,446.56,445.94,446.53,604700.0,434.388,434.9626,434.3588,434.9334,604700.0
2023-08-09 12:35:00,446.54,446.55,446.22,446.31,473859.0,434.9432,434.9529,434.6315,434.7191,473859.0
2023-08-09 12:40:00,446.29,446.5,446.2,446.23,341575.0,434.6997,434.9042,434.612,434.6412,341575.0
2023-08-09 12:45:00,446.23,446.64,446.08,446.61,417372.0,434.6412,435.0406,434.4951,435.0113,417372.0
2023-08-09 12:50:00,446.59,446.59,446.36,446.44,294071.0,434.9919,434.9919,434.7678,434.8458,294071.0
2023-08-09 12:55:00,446.47,446.63,446.24,446.26,439403.0,434.875,435.0308,434.651,434.6704,439403.0
2023-08-09 13:00:00,446.25,446.7,446.05,446.65,492411.0,434.6607,435.099,434.4659,435.0503,492411.0
2023-08-09 13:05:00,446.66,447.13,446.65,447.06,699614.0,435.0601,435.5178,435.0503,435.4497,699614.0
2023-08-09 13:10:00,447.06,447.42,447.02,447.36,649847.0,435.4497,435.8003,435.4107,435.7419,649847.0
2023-08-09 13:15:00,447.37,447.56,447.32,447.42,917415.0,435.7516,435.9367,435.7029,435.8003,917415.0
2023-08-09 13:20:00,447.42,447.48,447.26,447.34,556149.0,435.8003,435.8588,435.6445,435.7224,556149.0
2023-08-09 13:25:00,447.33,447.49,447.26,447.42,291609.0,435.7127,435.8685,435.6445,435.8003,291609.0
2023-08-09 13:30:00,447.42,447.72,447.4,447.55,519835.0,435.8003,436.0925,435.7808,435.9269,519835.0
2023-08-09 13:35:00,447.55,447.77,447.49,447.76,309047.0,435.9269,436.1412,435.8685,436.1315,309047.0
2023-08-09 13:40:00,447.76,447.8,447.57,447.75,367047.0,436.1315,436.1704,435.9464,436.1217,367047.0
2023-08-09 13:45:00,447.74,447.86,447.36,447.39,492970.0,436.112,436.2289,435.7419,435.7711,492970.0
2023-08-09 13:50:00,447.39,447.62,447.38,447.59,308304.0,435.7711,435.9951,435.7614,435.9659,308304.0
2023-08-09 13:55:00,447.59,447.75,447.44,447.52,363973.0,435.9659,436.1217,435.8198,435.8977,363973.0
2023-08-09 14:00:00,447.53,447.76,447.36,447.76,498091.0,435.9075,436.1315,435.7419,436.1315,498091.0
2023-08-09 14:05:00,447.75,447.96,447.75,447.93,341943.0,436.1217,436.3263,436.1217,436.2971,341943.0
2023-08-09 14:10:00,447.92,448.29,447.86,448.23,570666.0,436.2873,436.6477,436.2289,436.5893,570666.0
2023-08-09 14:15:00,448.24,448.55,448.23,448.44,869989.0,436.599,436.901,436.5893,436.7938,869989.0
2023-08-09 14:20:00,448.43,448.58,448.19,448.37,638821.0,436.7841,436.9302,436.5503,436.7256,638821.0
2023-08-09 14:25:00,448.37,448.55,448.32,448.51,371092.0,436.7256,436.901,436.6769,436.862,371092.0
2023-08-09 14:30:00,448.52,448.89,448.51,448.53,918273.0,436.8717,437.2321,436.862,436.8815,918273.0
2023-08-09 14:35:00,448.54,448.73,448.52,448.68,364674.0,436.8912,437.0763,436.8717,437.0276,364674.0
2023-08-09 14:40:00,448.67,448.74,448.4,448.45,483887.0,437.0179,437.086,436.7549,436.8036,483887.0
2023-08-09 14:45:00,448.46,448.69,448.32,448.6,416206.0,436.8133,437.0373,436.6769,436.9497,416206.0
2023-08-09 14:50:00,448.6,448.6,448.15,448.22,512641.0,436.9497,436.9497,436.5114,436.5795,512641.0
2023-08-09 14:55:00,448.22,448.53,448.16,448.21,583807.0,436.5795,436.8815,436.5211,436.5698,583807.0
2023-08-09 15:00:00,448.21,448.28,448.01,448.17,477194.0,436.5698,436.638,436.375,436.5308,477194.0
2023-08-09 15:05:00,448.17,448.25,447.57,447.59,960066.0,436.5308,436.6088,435.9464,435.9659,960066.0
2023-08-09 15:10:00,447.59,447.79,447.43,447.74,861364.0,435.9659,436.1607,435.8101,436.112,861364.0
2023-08-09 15:15:00,447.73,447.76,447.5,447.69,549407.0,436.1023,436.1315,435.8782,436.0633,549407.0
2023-08-09 15:20:00,447.69,448.11,447.59,447.96,542414.0,436.0633,436.4724,435.9659,436.3263,542414.0
2023-08-09 15:25:00,447.97,448.15,447.74,447.8,570035.0,436.336,436.5114,436.112,436.1704,570035.0
2023-08-09 15:30:00,447.81,447.86,447.45,447.52,798360.0,436.1802,436.2289,435.8295,435.8977,798360.0
2023-08-09 15:35:00,447.52,447.72,447.16,447.19,826438.0,435.8977,436.0925,435.5471,435.5763,826438.0
2023-08-09 15:40:00,447.19,447.39,447.05,447.06,1154677.0,435.5763,435.7711,435.4399,435.4497,1154677.0
2023-08-09 15:45:00,447.06,447.06,445.87,446.08,2980980.0,435.4497,435.4497,434.2906,434.4951,2980980.0
2023-08-09 15:50:00,446.08,446.4,445.8,446.0,3021006.0,434.4951,434.8068,434.2224,434.4172,3021006.0
2023-08-09 15:55:00,446.0,446.02,445.43,445.75,6800178.0,434.4172,434.4367,433.862,434.1737,6800178.0
2023-08-10 09:30:00,448.19,449.37,447.99,449.33,1441586.0,436.5503,437.6997,436.3555,437.6607,1441586.0
2023-08-10 09:35:00,449.34,449.99,449.28,449.7,1523145.0,437.6705,438.3036,437.612,438.0211,1523145.0
2023-08-10 09:40:00,449.69,449.96,449.34,449.6,1008357.0,438.0114,438.2743,437.6705,437.9237,1008357.0
2023-08-10 09:45:00,449.59,450.66,449.59,450.41,1357726.0,437.914,438.9562,437.914,438.7127,1357726.0
2023-08-10 09:50:00,450.42,450.67,450.23,450.67,828826.0,438.7224,438.9659,438.5373,438.9659,828826.0
2023-08-10 09:55:00,450.67,451.23,450.58,451.21,1495524.0,438.9659,439.5114,438.8782,439.4919,1495524.0
2023-08-10 10:00:00,451.22,451.7,451.22,451.39,1544864.0,439.5016,439.9692,439.5016,439.6672,1544864.0
2023-08-10 10:05:00,451.39,451.58,451.12,451.39,1141848.0,439.6672,439.8523,439.4042,439.6672,1141848.0
2023-08-10 10:10:00,451.38,451.44,450.97,451.18,841823.0,439.6575,439.7159,439.2581,439.4627,841823.0
2023-08-10 10:15:00,451.16,451.44,450.97,450.99,914769.0,439.4432,439.7159,439.2581,439.2776,914769.0
2023-08-10 10:20:00,451.01,451.13,450.63,451.13,1063749.0,439.2971,439.414,438.9269,439.414,1063749.0
2023-08-10 10:25:00,451.15,451.17,450.55,450.95,771428.0,439.4334,439.4529,438.849,439.2386,771428.0
2023-08-10 10:30:00,450.96,451.31,450.78,451.1,1030546.0,439.2484,439.5893,439.0731,439.3847,1030546.0
2023-08-10 10:35:00,451.09,451.17,450.07,450.37,1009753.0,439.375,439.4529,438.3815,438.6737,1009753.0
2023-08-10 10:40:00,450.36,450.36,449.61,449.81,1066929.0,438.664,438.664,437.9334,438.1282,1066929.0
2023-08-10 10:45:00,449.8,449.8,448.72,449.24,2019410.0,438.1185,438.1185,437.0666,437.573,2019410.0
2023-08-10 10:50:00,449.23,449.61,448.87,449.6,784591.0,437.5633,437.9334,437.2127,437.9237,784591.0
2023-08-10 10:55:00,449.59,449.96,449.51,449.54,692516.0,437.914,438.2743,437.836,437.8653,692516.0
2023-08-10 11:00:00,449.54,449.64,448.58,448.76,1089794.0,437.8653,437.9627,436.9302,437.1055,1089794.0
2023-08-10 11:05:00,448.76,449.17,448.27,448.8,1051146.0,437.1055,437.5049,436.6282,437.1445,1051146.0
2023-08-10 11:10:00,448.79,449.19,448.66,448.81,516687.0,437.1347,437.5243,437.0081,437.1542,516687.0
2023-08-10 11:15:00,448.81,448.81,448.35,448.45,726330.0,437.1542,437.1542,436.7062,436.8036,726330.0
2023-08-10 11:20:00,448.45,448.49,447.97,448.24,950844.0,436.8036,436.8425,436.336,436.599,950844.0
2023-08-10 11:25:00,448.22,448.87,448.21,448.83,741402.0,436.5795,437.2127,436.5698,437.1737,741402.0
2023-08-10 11:30:00,448.85,449.3,448.62,449.3,687004.0,437.1932,437.6315,436.9691,437.6315,687004.0
2023-08-10 11:35:00,449.31,449.46,449.1,449.26,706393.0,437.6412,437.7873,437.4367,437.5925,706393.0
2023-08-10 11:40:00,449.28,449.28,448.2,448.38,780539.0,437.612,437.612,436.5601,436.7354,780539.0
2023-08-10 11:45:00,448.39,448.42,447.55,447.83,939874.0,436.7451,436.7743,435.9269,436.1997,939874.0
2023-08-10 11:50:00,447.82,447.87,446.86,447.19,1345714.0,436.1899,436.2386,435.2549,435.5763,1345714.0
2023-08-10 11:55:00,447.19,447.68,446.97,447.62,1168072.0,435.5763,436.0536,435.362,435.9951,1168072.0
2023-08-10 12:00:00,447.62,447.67,447.16,447.5,537462.0,435.9951,436.0438,435.5471,435.8782,537462.0
2023-08-10 12:05:00,447.51,447.76,447.19,447.3,774661.0,435.888,436.1315,435.5763,435.6834,774661.0
2023-08-10 12:10:00,447.29,447.45,446.91,447.18,523266.0,435.6737,435.8295,435.3036,435.5665,523266.0
2023-08-10 12:15:00,447.17,447.32,446.87,447.06,673554.0,435.5568,435.7029,435.2646,435.4497,673554.0
2023-08-10 12:20:00,447.05,447.31,446.82,446.96,735560.0,435.4399,435.6932,435.2159,435.3523,735560.0
2023-08-10 12:25:00,446.95,446.96,446.15,446.87,1066694.0,435.3425,435.3523,434.5633,435.2646,1066694.0
2023-08-10 12:30:00,446.87,447.1,446.68,446.98,542906.0,435.2646,435.4886,435.0795,435.3717,542906.0
2023-08-10 12:35:00,446.98,447.63,446.73,447.59,767534.0,435.3717,436.0049,435.1282,435.9659,767534.0
2023-08-10 12:40:00,447.59,447.63,447.19,447.61,472572.0,435.9659,436.0049,435.5763,435.9854,472572.0
2023-08-10 12:45:00,447.59,447.95,447.51,447.77,517131.0,435.9659,436.3165,435.888,436.1412,517131.0
2023-08-10 12:50:00,447.76,447.78,446.8,446.95,687147.0,436.1315,436.151,435.1964,435.3425,687147.0
2023-08-10 12:55:00,446.94,446.99,445.94,446.31,1024843.0,435.3328,435.3815,434.3588,434.7191,1024843.0
2023-08-10 13:00:00,446.29,446.59,446.06,446.43,849584.0,434.6997,434.9919,434.4756,434.836,849584.0
2023-08-10 13:05:00,446.43,446.79,446.41,446.73,528499.0,434.836,435.1867,434.8165,435.1282,528499.0
2023-08-10 13:10:00,446.74,446.82,446.38,446.72,372809.0,435.138,435.2159,434.7873,435.1185,372809.0
2023-08-10 13:15:00,446.72,446.83,446.27,446.47,627660.0,435.1185,435.2256,434.6802,434.875,627660.0
2023-08-10 13:20:00,446.48,446.48,445.73,446.08,565138.0,434.8847,434.8847,434.1542,434.4951,565138.0
2023-08-10 13:25:00,446.05,446.26,445.83,446.06,675169.0,434.4659,434.6704,434.2516,434.4756,675169.0
2023-08-10 13:30:00,446.04,446.13,445.64,446.08,740309.0,434.4562,434.5438,434.0665,434.4951,740309.0
2023-08-10 13:35:00,446.1,446.1,445.64,445.84,438951.0,434.5146,434.5146,434.0665,434.2613,438951.0
2023-08-10 13:40:00,445.83,445.91,445.1,445.48,998262.0,434.2516,434.3295,433.5406,433.9107,998262.0
2023-08-10 13:45:00,445.48,446.26,445.41,445.87,800656.0,433.9107,434.6704,433.8425,434.2906,800656.0
2023-08-10 13:50:00,445.88,446.22,445.68,445.73,519178.0,434.3003,434.6315,434.1055,434.1542,519178.0
2023-08-10 13:55:00,445.72,445.73,444.7,444.86,1425563.0,434.1445,434.1542,433.151,433.3068,1425563.0
2023-08-10 14:00:00,444.88,445.41,444.82,445.36,952131.0,433.3263,433.8425,433.2678,433.7938,952131.0
2023-08-10 14:05:00,445.36,446.18,445.34,445.98,791281.0,433.7938,434.5925,433.7743,434.3977,791281.0
2023-08-10 14:10:00,445.98,446.81,445.95,446.72,902264.0,434.3977,435.2062,434.3685,435.1185,902264.0
2023-08-10 14:15:00,446.72,447.05,446.35,446.42,733093.0,435.1185,435.4399,434.7581,434.8263,733093.0
2023-08-10 14:20:00,446.4,446.85,446.31,446.71,444213.0,434.8068,435.2451,434.7191,435.1088,444213.0
2023-08-10 14:25:00,446.72,446.85,446.27,446.43,366469.0,435.1185,435.2451,434.6802,434.836,366469.0
2023-08-10 14:30:00,446.45,446.72,446.16,446.23,518945.0,434.8555,435.1185,434.573,434.6412,518945.0
2023-08-10 14:35:00,446.25,446.48,445.91,446.45,672595.0,434.6607,434.8847,434.3295,434.8555,672595.0
2023-08-10 14:40:00,446.45,446.51,445.89,446.38,498718.0,434.8555,434.9139,434.31,434.7873,498718.0
2023-08-10 14:45:00,446.38,446.96,446.1,446.69,567911.0,434.7873,435.3523,434.5146,435.0893,567911.0
2023-08-10 14:50:00,446.68,447.29,446.57,447.21,825505.0,435.0795,435.6737,434.9724,435.5958,825505.0
2023-08-10 14:55:00,447.21,447.48,447.06,447.44,628153.0,435.5958,435.8588,435.4497,435.8198,628153.0
2023-08-10 15:00:00,447.46,447.48,446.47,446.78,710285.0,435.8393,435.8588,434.875,435.1769,710285.0
2023-08-10 15:05:00,446.82,446.97,446.62,446.92,370867.0,435.2159,435.362,435.0211,435.3133,370867.0
2023-08-10 15:10:00,446.92,447.24,446.85,447.13,559972.0,435.3133,435.625,435.2451,435.5178,559972.0
2023-08-10 15:15:00,447.13,447.35,446.97,447.18,410893.0,435.5178,435.7321,435.362,435.5665,410893.0
2023-08-10 15:20:00,447.18,447.3,446.57,446.72,589520.0,435.5665,435.6834,434.9724,435.1185,589520.0
2023-08-10 15:25:00,446.71,446.72,446.02,446.22,972300.0,435.1088,435.1185,434.4367,434.6315,972300.0
2023-08-10 15:30:00,446.19,446.19,445.58,445.68,1089122.0,434.6023,434.6023,434.0081,434.1055,1089122.0
2023-08-10 15:35:00,445.67,445.9,445.47,445.58,1202994.0,434.0958,434.3198,433.901,434.0081,1202994.0
2023-08-10 15:40:00,445.62,445.69,445.12,445.17,1444251.0,434.0471,434.1152,433.56,433.6087,1444251.0
2023-08-10 15:45:00,445.18,446.01,445.02,445.59,1881179.0,433.6185,434.4269,433.4626,434.0178,1881179.0
2023-08-10 15:50:00,445.59,446.12,445.41,445.86,1575153.0,434.0178,434.5341,433.8425,434.2808,1575153.0
2023-08-10 15:55:00,445.85,446.14,445.67,445.93,3398585.0,434.2711,434.5536,434.0958,434.349,3398585.0
2023-08-11 09:30:00,443.97,444.16,443.34,444.08,1389304.0,432.4399,432.625,431.8263,432.5471,1389304.0
2023-08-11 09:35:00,444.07,444.64,444.02,444.34,1104720.0,432.5373,433.0925,432.4886,432.8003,1104720.0
2023-08-11 09:40:00,444.33,444.47,443.59,443.91,847903.0,432.7906,432.9269,432.0698,432.3815,847903.0
2023-08-11 09:45:00,443.92,444.13,443.5,443.9,557661.0,432.3912,432.5958,431.9821,432.3717,557661.0
2023-08-11 09:50:00,443.9,444.27,443.69,444.04,467693.0,432.3717,432.7321,432.1672,432.5081,467693.0
2023-08-11 09:55:00,444.04,444.32,443.99,444.15,573321.0,432.5081,432.7808,432.4594,432.6152,573321.0
2023-08-11 10:00:00,444.17,445.47,444.17,445.14,1809010.0,432.6347,433.901,432.6347,433.5795,1809010.0
2023-08-11 10:05:00,445.16,445.41,444.84,445.06,907657.0,433.599,433.8425,433.2873,433.5016,907657.0
2023-08-11 10:10:00,445.06,445.6,444.57,445.43,1050371.0,433.5016,434.0276,433.0243,433.862,1050371.0
2023-08-11 10:15:00,445.43,445.99,445.37,445.83,1053061.0,433.862,434.4075,433.8036,434.2516,1053061.0
2023-08-11 10:20:00,445.83,446.67,445.83,446.46,1390269.0,434.2516,435.0698,434.2516,434.8652,1390269.0
2023-08-11 10:25:00,446.45,446.49,445.95,446.05,868238.0,434.8555,434.8945,434.3685,434.4659,868238.0
2023-08-11 10:30:00,446.06,446.27,445.67,445.69,501633.0,434.4756,434.6802,434.0958,434.1152,501633.0
2023-08-11 10:35:00,445.68,446.48,445.52,446.39,752441.0,434.1055,434.8847,433.9497,434.7971,752441.0
2023-08-11 10:40:00,446.39,446.71,446.02,446.17,888764.0,434.7971,435.1088,434.4367,434.5828,888764.0
2023-08-11 10:45:00,446.16,446.31,445.85,446.06,479404.0,434.573,434.7191,434.2711,434.4756,479404.0
2023-08-11 10:50:00,446.05,446.06,445.21,445.28,634560.0,434.4659,434.4756,433.6477,433.7159,634560.0
2023-08-11 10:55:00,445.28,445.65,445.18,445.28,414042.0,433.7159,434.0763,433.6185,433.7159,414042.0
2023-08-11 11:00:00,445.28,445.64,445.27,445.52,441589.0,433.7159,434.0665,433.7062,433.9497,441589.0
2023-08-11 11:05:00,445.53,445.57,445.0,445.12,355480.0,433.9594,433.9984,433.4432,433.56,355480.0
2023-08-11 11:10:00,445.11,445.16,444.62,444.73,449369.0,433.5503,433.599,433.073,433.1802,449369.0
2023-08-11 11:15:00,444.73,444.78,444.45,444.7,783763.0,433.1802,433.2289,432.9074,433.151,783763.0
2023-08-11 11:20:00,444.69,444.99,444.49,444.59,545916.0,433.1412,433.4334,432.9464,433.0438,545916.0
2023-08-11 11:25:00,444.57,444.83,444.43,444.57,548319.0,433.0243,433.2776,432.888,433.0243,548319.0
2023-08-11 11:30:00,444.57,444.82,444.31,444.4,602611.0,433.0243,433.2678,432.7711,432.8587,602611.0
2023-08-11 11:35:00,444.41,444.96,444.39,444.64,565433.0,432.8685,433.4042,432.849,433.0925,565433.0
2023-08-11 11:40:00,444.62,444.81,444.41,444.79,444686.0,433.073,433.2581,432.8685,433.2386,444686.0
2023-08-11 11:45:00,444.79,444.91,444.5,444.59,380426.0,433.2386,433.3555,432.9561,433.0438,380426.0
2023-08-11 11:50:00,444.59,444.66,444.38,444.55,438647.0,433.0438,433.112,432.8393,433.0048,438647.0
2023-08-11 11:55:00,444.56,445.37,444.45,445.32,702714.0,433.0146,433.8036,432.9074,433.7549,702714.0
2023-08-11 12:00:00,445.31,445.56,445.13,445.37,541199.0,433.7451,433.9886,433.5698,433.8036,541199.0
2023-08-11 12:05:00,445.39,445.78,445.33,445.41,497358.0,433.823,434.2029,433.7646,433.8425,497358.0
2023-08-11 12:10:00,445.41,445.75,445.26,445.7,371932.0,433.8425,434.1737,433.6964,434.125,371932.0
2023-08-11 12:15:00,445.7,445.92,445.49,445.49,625391.0,434.125,434.3393,433.9204,433.9204,625391.0
2023-08-11 12:20:00,445.49,445.63,445.24,445.29,327856.0,433.9204,434.0568,433.6769,433.7256,327856.0
2023-08-11 12:25:00,445.29,445.33,444.72,445.08,546902.0,433.7256,433.7646,433.1704,433.5211,546902.0
2023-08-11 12:30:00,445.08,445.42,445.07,445.3,357083.0,433.5211,433.8523,433.5113,433.7354,357083.0
2023-08-11 12:35:00,445.27,445.34,444.85,444.87,337092.0,433.7062,433.7743,433.2971,433.3165,337092.0
2023-08-11 12:40:00,444.86,444.95,444.61,444.64,362646.0,433.3068,433.3945,433.0633,433.0925,362646.0
2023-08-11 12:45:00,444.63,444.79,444.51,444.6,377282.0,433.0828,433.2386,432.9659,433.0536,377282.0
2023-08-11 12:50:00,444.6,444.81,444.48,444.66,347779.0,433.0536,433.2581,432.9367,433.112,347779.0
2023-08-11 12:55:00,444.64,444.74,444.48,444.7,323560.0,433.0925,433.1899,432.9367,433.151,323560.0
2023-08-11 13:00:00,444.72,445.13,444.67,444.98,416739.0,433.1704,433.5698,433.1217,433.4237,416739.0
2023-08-11 13:05:00,444.98,444.98,444.44,444.59,547475.0,433.4237,433.4237,432.8977,433.0438,547475.0
2023-08-11 13:10:00,444.59,444.81,444.51,444.64,348746.0,433.0438,433.2581,432.9659,433.0925,348746.0
2023-08-11 13:15:00,444.64,444.96,444.58,444.82,328002.0,433.0925,433.4042,433.0341,433.2678,328002.0
2023-08-11 13:20:00,444.81,445.1,444.81,444.94,309452.0,433.2581,433.5406,433.2581,433.3847,309452.0
2023-08-11 13:25:00,444.94,445.52,444.93,445.43,457224.0,433.3847,433.9497,433.375,433.862,457224.0
2023-08-11 13:30:00,445.44,445.57,445.3,445.32,435908.0,433.8717,433.9984,433.7354,433.7549,435908.0
2023-08-11 13:35:00,445.34,445.48,445.07,445.27,456109.0,433.7743,433.9107,433.5113,433.7062,456109.0
2023-08-11 13:40:00,445.28,445.4,444.73,444.87,493276.0,433.7159,433.8328,433.1802,433.3165,493276.0
2023-08-11 13:45:00,444.86,444.9,444.52,444.7,529137.0,433.3068,433.3458,432.9756,433.151,529137.0
2023-08-11 13:50:00,444.71,444.77,444.48,444.69,350221.0,433.1607,433.2191,432.9367,433.1412,350221.0
2023-08-11 13:55:00,444.66,445.01,444.44,444.95,475807.0,433.112,433.4529,432.8977,433.3945,475807.0
2023-08-11 14:00:00,444.95,445.3,444.84,445.11,601200.0,433.3945,433.7354,433.2873,433.5503,601200.0
2023-08-11 14:05:00,445.11,445.49,445.11,445.13,443866.0,433.5503,433.9204,433.5503,433.5698,443866.0
2023-08-11 14:10:00,445.14,445.27,444.99,445.17,400139.0,433.5795,433.7062,433.4334,433.6087,400139.0
2023-08-11 14:15:00,445.19,445.54,445.1,445.45,404257.0,433.6282,433.9691,433.5406,433.8815,404257.0
2023-08-11 14:20:00,445.46,445.65,445.12,445.59,410199.0,433.8912,434.0763,433.56,434.0178,410199.0
2023-08-11 14:25:00,445.6,445.94,445.6,445.65,771230.0,434.0276,434.3588,434.0276,434.0763,771230.0
2023-08-11 14:30:00,445.66,446.24,445.66,445.72,798044.0,434.086,434.651,434.086,434.1445,798044.0
2023-08-11 14:35:00,445.73,445.94,445.39,445.93,620686.0,434.1542,434.3588,433.823,434.349,620686.0
2023-08-11 14:40:00,445.93,446.05,445.62,445.75,390566.0,434.349,434.4659,434.0471,434.1737,390566.0
2023-08-11 14:45:00,445.76,446.07,445.72,445.98,303833.0,434.1834,434.4854,434.1445,434.3977,303833.0
2023-08-11 14:50:00,446.02,446.12,445.84,446.0,305146.0,434.4367,434.5341,434.2613,434.4172,305146.0
2023-08-11 14:55:00,445.99,446.22,445.93,446.05,438499.0,434.4075,434.6315,434.349,434.4659,438499.0
2023-08-11 15:00:00,446.05,446.11,445.55,445.87,579755.0,434.4659,434.5243,433.9789,434.2906,579755.0
2023-08-11 15:05:00,445.87,445.93,445.28,445.29,486568.0,434.2906,434.349,433.7159,433.7256,486568.0
2023-08-11 15:10:00,445.29,445.6,445.16,445.48,629113.0,433.7256,434.0276,433.599,433.9107,629113.0
2023-08-11 15:15:00,445.47,445.8,445.37,445.7,383156.0,433.901,434.2224,433.8036,434.125,383156.0
2023-08-11 15:20:00,445.71,445.93,445.52,445.89,397260.0,434.1347,434.349,433.9497,434.31,397260.0
2023-08-11 15:25:00,445.9,446.13,445.82,445.87,510115.0,434.3198,434.5438,434.2419,434.2906,510115.0
2023-08-11 15:30:00,445.86,446.08,445.77,446.04,624399.0,434.2808,434.4951,434.1932,434.4562,624399.0
2023-08-11 15:35:00,446.05,446.16,445.51,445.63,693788.0,434.4659,434.573,433.9399,434.0568,693788.0
2023-08-11 15:40:00,445.64,445.78,445.36,445.69,813385.0,434.0665,434.2029,433.7938,434.1152,813385.0
2023-08-11 15:45:00,445.7,445.74,445.3,445.49,1000460.0,434.125,434.1639,433.7354,433.9204,1000460.0
2023-08-11 15:50:00,445.47,445.69,445.22,445.4,1298040.0,433.901,434.1152,433.6574,433.8328,1298040.0
2023-08-11 15:55:00,445.38,445.77,444.99,445.58,5085090.0,433.8133,434.1932,433.4334,434.0081,5085090.0
2023-08-14 09:30:00,444.7,444.98,444.45,444.92,1112805.0,433.151,433.4237,432.9074,433.3652,1112805.0
2023-08-14 09:35:00,444.91,444.99,444.45,444.89,705827.0,433.3555,433.4334,432.9074,433.336,705827.0
2023-08-14 09:40:00,444.89,445.25,444.86,445.03,767238.0,433.336,433.6867,433.3068,433.4724,767238.0
2023-08-14 09:45:00,445.03,445.23,444.38,444.63,891067.0,433.4724,433.6672,432.8393,433.0828,891067.0
2023-08-14 09:50:00,444.63,445.3,444.46,445.01,652662.0,433.0828,433.7354,432.9172,433.4529,652662.0
2023-08-14 09:55:00,445.01,445.22,444.78,445.19,534036.0,433.4529,433.6574,433.2289,433.6282,534036.0
2023-08-14 10:00:00,445.19,445.44,444.93,445.43,524474.0,433.6282,433.8717,433.375,433.862,524474.0
2023-08-14 10:05:00,445.43,445.79,445.22,445.67,732487.0,433.862,434.2126,433.6574,434.0958,732487.0
2023-08-14 10:10:00,445.68,446.19,445.51,446.11,864060.0,434.1055,434.6023,433.9399,434.5243,864060.0
2023-08-14 10:15:00,446.12,446.19,445.86,445.95,534337.0,434.5341,434.6023,434.2808,434.3685,534337.0
2023-08-14 10:20:00,445.94,446.15,445.84,445.99,380332.0,434.3588,434.5633,434.2613,434.4075,380332.0
2023-08-14 10:25:00,446.0,446.38,445.75,445.89,592851.0,434.4172,434.7873,434.1737,434.31,592851.0
2023-08-14 10:30:00,445.91,446.47,445.83,446.43,572864.0,434.3295,434.875,434.2516,434.836,572864.0
2023-08-14 10:35:00,446.41,446.89,446.37,446.77,1115795.0,434.8165,435.2841,434.7776,435.1672,1115795.0
2023-08-14 10:40:00,446.77,447.03,446.64,446.87,613127.0,435.1672,435.4204,435.0406,435.2646,613127.0
2023-08-14 10:45:00,446.88,447.04,446.8,447.04,481973.0,435.2743,435.4302,435.1964,435.4302,481973.0
2023-08-14 10:50:00,447.04,447.51,446.91,447.47,901177.0,435.4302,435.888,435.3036,435.849,901177.0
2023-08-14 10:55:00,447.48,447.6,447.06,447.23,699325.0,435.8588,435.9756,435.4497,435.6152,699325.0
2023-08-14 11:00:00,447.23,447.3,446.98,447.08,298199.0,435.6152,435.6834,435.3717,435.4691,298199.0
2023-08-14 11:05:00,447.05,447.09,446.7,446.94,458136.0,435.4399,435.4789,435.099,435.3328,458136.0
2023-08-14 11:10:00,446.93,446.96,446.61,446.66,419923.0,435.323,435.3523,435.0113,435.0601,419923.0
2023-08-14 11:15:00,446.67,446.88,446.57,446.74,414593.0,435.0698,435.2743,434.9724,435.138,414593.0
2023-08-14 11:20:00,446.75,447.02,446.71,446.98,340729.0,435.1477,435.4107,435.1088,435.3717,340729.0
2023-08-14 11:25:00,446.98,447.19,446.72,447.15,308786.0,435.3717,435.5763,435.1185,435.5373,308786.0
2023-08-14 11:30:00,447.16,447.25,446.86,446.9,372964.0,435.5471,435.6347,435.2549,435.2938,372964.0
2023-08-14 11:35:00,446.89,447.16,446.77,447.1,280114.0,435.2841,435.5471,435.1672,435.4886,280114.0
2023-08-14 11:40:00,447.1,447.41,447.0,447.25,408607.0,435.4886,435.7906,435.3912,435.6347,408607.0
2023-08-14 11:45:00,447.26,447.72,447.24,447.56,396155.0,435.6445,436.0925,435.625,435.9367,396155.0
2023-08-14 11:50:00,447.57,447.76,447.39,447.43,427267.0,435.9464,436.1315,435.7711,435.8101,427267.0
2023-08-14 11:55:00,447.44,447.58,447.04,447.13,446241.0,435.8198,435.9562,435.4302,435.5178,446241.0
2023-08-14 12:00:00,447.14,447.32,447.06,447.3,259529.0,435.5276,435.7029,435.4497,435.6834,259529.0
2023-08-14 12:05:00,447.28,447.46,447.1,447.13,217639.0,435.6639,435.8393,435.4886,435.5178,217639.0
2023-08-14 12:10:00,447.13,447.18,446.82,446.9,253584.0,435.5178,435.5665,435.2159,435.2938,253584.0
2023-08-14 12:15:00,446.89,446.95,446.5,446.92,355021.0,435.2841,435.3425,434.9042,435.3133,355021.0
2023-08-14 12:20:00,446.93,446.94,446.37,446.61,350599.0,435.323,435.3328,434.7776,435.0113,350599.0
2023-08-14 12:25:00,446.62,446.78,446.49,446.67,237328.0,435.0211,435.1769,434.8945,435.0698,237328.0
2023-08-14 12:30:00,446.69,446.91,446.5,446.61,264835.0,435.0893,435.3036,434.9042,435.0113,264835.0
2023-08-14 12:35:00,446.61,446.81,446.42,446.78,196497.0,435.0113,435.2062,434.8263,435.1769,196497.0
2023-08-14 12:40:00,446.78,447.0,446.68,446.91,318485.0,435.1769,435.3912,435.0795,435.3036,318485.0
2023-08-14 12:45:00,446.92,447.23,446.91,447.19,305070.0,435.3133,435.6152,435.3036,435.5763,305070.0
2023-08-14 12:50:00,447.18,447.3,447.01,447.11,265375.0,435.5665,435.6834,435.401,435.4984,265375.0
2023-08-14 12:55:00,447.1,447.24,446.97,447.22,194273.0,435.4886,435.625,435.362,435.6055,194273.0
2023-08-14 13:00:00,447.24,447.33,447.15,447.27,152865.0,435.625,435.7127,435.5373,435.6542,152865.0
2023-08-14 13:05:00,447.26,447.48,447.18,447.46,248119.0,435.6445,435.8588,435.5665,435.8393,248119.0
2023-08-14 13:10:00,447.47,447.49,447.27,447.41,262806.0,435.849,435.8685,435.6542,435.7906,262806.0
2023-08-14 13:15:00,447.39,447.51,447.38,447.46,245832.0,435.7711,435.888,435.7614,435.8393,245832.0
2023-08-14 13:20:00,447.46,447.65,447.32,447.34,404850.0,435.8393,436.0243,435.7029,435.7224,404850.0
2023-08-14 13:25:00,447.34,447.39,447.14,447.33,299035.0,435.7224,435.7711,435.5276,435.7127,299035.0
2023-08-14 13:30:00,447.34,447.51,447.0,447.06,379955.0,435.7224,435.888,435.3912,435.4497,379955.0
2023-08-14 13:35:00,447.05,447.25,447.03,447.19,202217.0,435.4399,435.6347,435.4204,435.5763,202217.0
2023-08-14 13:40:00,447.18,447.32,447.14,447.19,149194.0,435.5665,435.7029,435.5276,435.5763,149194.0
2023-08-14 13:45:00,447.2,447.24,446.94,446.94,233855.0,435.586,435.625,435.3328,435.3328,233855.0
2023-08-14 13:50:00,446.95,447.03,446.74,446.98,311240.0,435.3425,435.4204,435.138,435.3717,311240.0
2023-08-14 13:55:00,446.97,447.13,446.81,447.11,222985.0,435.362,435.5178,435.2062,435.4984,222985.0
2023-08-14 14:00:00,447.12,447.15,446.86,447.02,313911.0,435.5081,435.5373,435.2549,435.4107,313911.0
2023-08-14 14:05:00,447.02,447.2,446.66,446.74,445451.0,435.4107,435.586,435.0601,435.138,445451.0
2023-08-14 14:10:00,446.71,446.96,446.49,446.81,410870.0,435.1088,435.3523,434.8945,435.2062,410870.0
2023-08-14 14:15:00,446.8,446.83,446.5,446.56,254170.0,435.1964,435.2256,434.9042,434.9626,254170.0
2023-08-14 14:20:00,446.56,446.88,446.51,446.72,287820.0,434.9626,435.2743,434.9139,435.1185,287820.0
2023-08-14 14:25:00,446.73,446.86,446.59,446.81,249571.0,435.1282,435.2549,434.9919,435.2062,249571.0
2023-08-14 14:30:00,446.82,446.84,446.3,446.78,388747.0,435.2159,435.2354,434.7094,435.1769,388747.0
2023-08-14 14:35:00,446.77,446.91,446.53,446.58,298381.0,435.1672,435.3036,434.9334,434.9821,298381.0
2023-08-14 14:40:00,446.57,446.79,446.5,446.57,289812.0,434.9724,435.1867,434.9042,434.9724,289812.0
2023-08-14 14:45:00,446.56,446.79,446.41,446.69,252789.0,434.9626,435.1867,434.8165,435.0893,252789.0
2023-08-14 14:50:00,446.7,447.0,446.57,446.89,527301.0,435.099,435.3912,434.9724,435.2841,527301.0
2023-08-14 14:55:00,446.89,446.89,446.68,446.76,236459.0,435.2841,435.2841,435.0795,435.1575,236459.0
2023-08-14 15:00:00,446.77,446.96,446.63,446.86,267256.0,435.1672,435.3523,435.0308,435.2549,267256.0
2023-08-14 15:05:00,446.86,446.93,446.49,446.67,354730.0,435.2549,435.323,434.8945,435.0698,354730.0
2023-08-14 15:10:00,446.67,446.88,446.54,446.86,367243.0,435.0698,435.2743,434.9432,435.2549,367243.0
2023-08-14 15:15:00,446.85,446.96,446.72,446.95,263145.0,435.2451,435.3523,435.1185,435.3425,263145.0
2023-08-14 15:20:00,446.96,447.17,446.95,447.0,352406.0,435.3523,435.5568,435.3425,435.3912,352406.0
2023-08-14 15:25:00,447.0,447.09,446.75,446.86,287920.0,435.3912,435.4789,435.1477,435.2549,287920.0
2023-08-14 15:30:00,446.85,446.91,446.71,446.82,394312.0,435.2451,435.3036,435.1088,435.2159,394312.0
2023-08-14 15:35:00,446.83,447.13,446.81,447.08,444706.0,435.2256,435.5178,435.2062,435.4691,444706.0
2023-08-14 15:40:00,447.09,447.52,447.05,447.52,805498.0,435.4789,435.8977,435.4399,435.8977,805498.0
2023-08-14 15:45:00,447.51,447.55,447.19,447.32,758935.0,435.888,435.9269,435.5763,435.7029,758935.0
2023-08-14 15:50:00,447.31,447.4,447.07,447.33,1020259.0,435.6932,435.7808,435.4594,435.7127,1020259.0
2023-08-14 15:55:00,447.35,448.11,447.32,448.09,3326440.0,435.7321,436.4724,435.7029,436.4529,3326440.0
2023-08-15 09:30:00,446.27,446.64,446.0,446.34,1802111.0,434.6802,435.0406,434.4172,434.7484,1802111.0
2023-08-15 09:35:00,446.34,446.48,445.92,446.47,776280.0,434.7484,434.8847,434.3393,434.875,776280.0
2023-08-15 09:40:00,446.48,446.49,445.54,445.61,1009922.0,434.8847,434.8945,433.9691,434.0373,1009922.0
2023-08-15 09:45:00,445.59,445.6,445.0,445.19,982557.0,434.0178,434.0276,433.4432,433.6282,982557.0
2023-08-15 09:50:00,445.2,445.81,445.12,445.5,938516.0,433.638,434.2321,433.56,433.9302,938516.0
2023-08-15 09:55:00,445.51,445.59,445.16,445.25,589470.0,433.9399,434.0178,433.599,433.6867,589470.0
2023-08-15 10:00:00,445.24,445.27,444.74,444.75,991067.0,433.6769,433.7062,433.1899,433.1997,991067.0
2023-08-15 10:05:00,444.78,444.79,443.81,444.09,1264689.0,433.2289,433.2386,432.2841,432.5568,1264689.0
2023-08-15 10:10:00,444.09,444.4,443.96,444.06,1262177.0,432.5568,432.8587,432.4302,432.5276,1262177.0
2023-08-15 10:15:00,444.05,444.3,443.97,444.15,748601.0,432.5178,432.7613,432.4399,432.6152,748601.0
2023-08-15 10:20:00,444.16,444.58,443.74,443.82,910144.0,432.625,433.0341,432.2159,432.2938,910144.0
2023-08-15 10:25:00,443.81,444.11,443.71,444.02,926447.0,432.2841,432.5763,432.1867,432.4886,926447.0
2023-08-15 10:30:00,444.04,444.13,443.47,443.63,1035035.0,432.5081,432.5958,431.9529,432.1087,1035035.0
2023-08-15 10:35:00,443.67,444.04,443.47,443.98,882938.0,432.1477,432.5081,431.9529,432.4497,882938.0
2023-08-15 10:40:00,443.99,444.28,443.75,444.23,780465.0,432.4594,432.7419,432.2256,432.6932,780465.0
2023-08-15 10:45:00,444.23,444.58,444.16,444.28,741336.0,432.6932,433.0341,432.625,432.7419,741336.0
2023-08-15 10:50:00,444.28,444.42,444.04,444.05,415065.0,432.7419,432.8782,432.5081,432.5178,415065.0
2023-08-15 10:55:00,444.05,444.27,443.93,443.93,542515.0,432.5178,432.7321,432.401,432.401,542515.0
2023-08-15 11:00:00,443.94,444.71,443.93,444.7,713121.0,432.4107,433.1607,432.401,433.151,713121.0
2023-08-15 11:05:00,444.69,444.87,444.52,444.75,440006.0,433.1412,433.3165,432.9756,433.1997,440006.0
2023-08-15 11:10:00,444.75,445.02,444.66,444.89,598410.0,433.1997,433.4626,433.112,433.336,598410.0
2023-08-15 11:15:00,444.9,444.97,444.63,444.82,375040.0,433.3458,433.4139,433.0828,433.2678,375040.0
2023-08-15 11:20:00,444.81,444.82,444.31,444.38,376958.0,433.2581,433.2678,432.7711,432.8393,376958.0
2023-08-15 11:25:00,444.39,444.96,444.22,444.85,450716.0,432.849,433.4042,432.6834,433.2971,450716.0
2023-08-15 11:30:00,444.84,444.98,444.72,444.88,366789.0,433.2873,433.4237,433.1704,433.3263,366789.0
2023-08-15 11:35:00,444.86,445.18,444.83,445.1,506066.0,433.3068,433.6185,433.2776,433.5406,506066.0
2023-08-15 11:40:00,445.1,445.19,444.81,444.85,545942.0,433.5406,433.6282,433.2581,433.2971,545942.0
2023-08-15 11:45:00,444.85,444.93,444.62,444.85,312315.0,433.2971,433.375,433.073,433.2971,312315.0
2023-08-15 11:50:00,444.85,445.04,444.78,444.84,254661.0,433.2971,433.4821,433.2289,433.2873,254661.0
2023-08-15 11:55:00,444.83,445.13,444.8,445.11,361760.0,433.2776,433.5698,433.2484,433.5503,361760.0
2023-08-15 12:00:00,445.12,445.35,444.86,444.96,527346.0,433.56,433.7841,433.3068,433.4042,527346.0
2023-08-15 12:05:00,444.96,445.06,444.37,444.47,630366.0,433.4042,433.5016,432.8295,432.9269,630366.0
2023-08-15 12:10:00,444.48,444.68,444.21,444.51,554598.0,432.9367,433.1315,432.6737,432.9659,554598.0
2023-08-15 12:15:00,444.51,444.76,444.24,444.71,531355.0,432.9659,433.2094,432.7029,433.1607,531355.0
2023-08-15 12:20:00,444.72,444.89,444.61,444.8,331149.0,433.1704,433.336,433.0633,433.2484,331149.0
2023-08-15 12:25:00,444.79,444.8,444.46,444.67,351156.0,433.2386,433.2484,432.9172,433.1217,351156.0
2023-08-15 12:30:00,444.67,444.79,444.32,444.38,291607.0,433.1217,433.2386,432.7808,432.8393,291607.0
2023-08-15 12:35:00,444.4,444.62,444.3,444.44,291889.0,432.8587,433.073,432.7613,432.8977,291889.0
2023-08-15 12:40:00,444.45,444.47,444.13,444.18,297699.0,432.9074,432.9269,432.5958,432.6445,297699.0
2023-08-15 12:45:00,444.18,444.35,443.91,443.96,362014.0,432.6445,432.81,432.3815,432.4302,362014.0
2023-08-15 12:50:00,443.95,444.09,443.84,443.96,405470.0,432.4204,432.5568,432.3133,432.4302,405470.0
2023-08-15 12:55:00,443.96,444.25,443.81,444.12,457527.0,432.4302,432.7126,432.2841,432.586,457527.0
2023-08-15 13:00:00,444.14,444.27,443.95,444.07,450152.0,432.6055,432.7321,432.4204,432.5373,450152.0
2023-08-15 13:05:00,444.07,444.1,443.87,443.98,372122.0,432.5373,432.5665,432.3425,432.4497,372122.0
2023-08-15 13:10:00,443.97,444.47,443.95,444.42,407574.0,432.4399,432.9269,432.4204,432.8782,407574.0
2023-08-15 13:15:00,444.42,444.64,444.39,444.44,365677.0,432.8782,433.0925,432.849,432.8977,365677.0
2023-08-15 13:20:00,444.44,444.62,444.33,444.52,336063.0,432.8977,433.073,432.7906,432.9756,336063.0
2023-08-15 13:25:00,444.52,444.69,444.44,444.52,265368.0,432.9756,433.1412,432.8977,432.9756,265368.0
2023-08-15 13:30:00,444.52,444.57,444.05,444.14,439393.0,432.9756,433.0243,432.5178,432.6055,439393.0
2023-08-15 13:35:00,444.13,444.28,443.94,444.02,424540.0,432.5958,432.7419,432.4107,432.4886,424540.0
2023-08-15 13:40:00,444.01,444.03,443.67,443.85,657604.0,432.4789,432.4984,432.1477,432.323,657604.0
2023-08-15 13:45:00,443.85,444.15,443.76,443.84,452825.0,432.323,432.6152,432.2354,432.3133,452825.0
2023-08-15 13:50:00,443.84,444.11,443.83,443.95,423044.0,432.3133,432.5763,432.3035,432.4204,423044.0
2023-08-15 13:55:00,443.94,444.17,443.8,444.04,527898.0,432.4107,432.6347,432.2743,432.5081,527898.0
2023-08-15 14:00:00,444.05,444.18,443.88,443.93,262929.0,432.5178,432.6445,432.3522,432.401,262929.0
2023-08-15 14:05:00,443.92,444.13,443.8,444.07,336469.0,432.3912,432.5958,432.2743,432.5373,336469.0
2023-08-15 14:10:00,444.05,444.2,444.0,444.06,421462.0,432.5178,432.6639,432.4691,432.5276,421462.0
2023-08-15 14:15:00,444.05,444.16,443.91,444.08,312374.0,432.5178,432.625,432.3815,432.5471,312374.0
2023-08-15 14:20:00,444.08,444.12,443.72,443.8,307947.0,432.5471,432.586,432.1964,432.2743,307947.0
2023-08-15 14:25:00,443.79,443.95,443.76,443.88,225324.0,432.2646,432.4204,432.2354,432.3522,225324.0
2023-08-15 14:30:00,443.89,444.35,443.86,444.27,566625.0,432.362,432.81,432.3328,432.7321,566625.0
2023-08-15 14:35:00,444.28,444.37,444.13,444.31,373985.0,432.7419,432.8295,432.5958,432.7711,373985.0
2023-08-15 14:40:00,444.3,444.52,444.23,444.5,323163.0,432.7613,432.9756,432.6932,432.9561,323163.0
2023-08-15 14:45:00,444.5,444.62,444.29,444.34,372073.0,432.9561,433.073,432.7516,432.8003,372073.0
2023-08-15 14:50:00,444.34,444.45,444.25,444.36,339397.0,432.8003,432.9074,432.7126,432.8198,339397.0
2023-08-15 14:55:00,444.35,444.45,444.04,444.26,407804.0,432.81,432.9074,432.5081,432.7224,407804.0
2023-08-15 15:00:00,444.25,444.34,444.03,444.11,330178.0,432.7126,432.8003,432.4984,432.5763,330178.0
2023-08-15 15:05:00,444.1,444.21,443.99,444.09,283737.0,432.5665,432.6737,432.4594,432.5568,283737.0
2023-08-15 15:10:00,444.09,444.36,443.87,443.89,487535.0,432.5568,432.8198,432.3425,432.362,487535.0
2023-08-15 15:15:00,443.89,444.04,443.78,443.98,369796.0,432.362,432.5081,432.2548,432.4497,369796.0
2023-08-15 15:20:00,443.98,443.99,443.57,443.61,425390.0,432.4497,432.4594,432.0503,432.0893,425390.0
2023-08-15 15:25:00,443.61,443.66,442.64,442.66,1288587.0,432.0893,432.138,431.1445,431.1639,1288587.0
2023-08-15 15:30:00,442.66,443.04,442.43,442.91,1475787.0,431.1639,431.5341,430.9399,431.4074,1475787.0
2023-08-15 15:35:00,442.91,443.02,442.48,442.5,1190105.0,431.4074,431.5146,430.9886,431.0081,1190105.0
2023-08-15 15:40:00,442.5,442.59,442.3,442.39,1375194.0,431.0081,431.0958,430.8133,430.9009,1375194.0
2023-08-15 15:45:00,442.38,442.84,442.32,442.7,1376180.0,430.8912,431.3393,430.8328,431.2029,1376180.0
2023-08-15 15:50:00,442.7,443.06,442.45,442.89,2161473.0,431.2029,431.5535,430.9594,431.388,2161473.0
2023-08-15 15:55:00,442.89,443.39,442.8,442.94,6156280.0,431.388,431.875,431.3003,431.4367,6156280.0
2023-08-16 09:30:00,442.46,442.83,442.38,442.66,1101861.0,430.9691,431.3295,430.8912,431.1639,1101861.0
2023-08-16 09:35:00,442.66,443.79,442.54,443.54,1322713.0,431.1639,432.2646,431.047,432.0211,1322713.0
2023-08-16 09:40:00,443.56,443.9,443.48,443.64,880835.0,432.0406,432.3717,431.9626,432.1185,880835.0
2023-08-16 09:45:00,443.64,444.18,443.52,444.1,938578.0,432.1185,432.6445,432.0016,432.5665,938578.0
2023-08-16 09:50:00,444.12,444.12,443.52,443.53,641732.0,432.586,432.586,432.0016,432.0113,641732.0
2023-08-16 09:55:00,443.53,443.74,443.39,443.52,500845.0,432.0113,432.2159,431.875,432.0016,500845.0
2023-08-16 10:00:00,443.52,443.54,442.96,443.09,714096.0,432.0016,432.0211,431.4561,431.5828,714096.0
2023-08-16 10:05:00,443.08,443.73,443.08,443.48,658825.0,431.573,432.2061,431.573,431.9626,658825.0
2023-08-16 10:10:00,443.47,444.07,443.46,443.55,615290.0,431.9529,432.5373,431.9432,432.0308,615290.0
2023-08-16 10:15:00,443.51,444.0,443.45,443.93,429730.0,431.9919,432.4691,431.9334,432.401,429730.0
2023-08-16 10:20:00,443.94,444.14,443.57,443.61,499767.0,432.4107,432.6055,432.0503,432.0893,499767.0
2023-08-16 10:25:00,443.61,443.66,443.33,443.4,394974.0,432.0893,432.138,431.8165,431.8847,394974.0
2023-08-16 10:30:00,443.38,443.61,443.18,443.34,382277.0,431.8652,432.0893,431.6704,431.8263,382277.0
2023-08-16 10:35:00,443.36,443.46,443.05,443.39,335234.0,431.8458,431.9432,431.5438,431.875,335234.0
2023-08-16 10:40:00,443.38,443.87,443.32,443.75,522799.0,431.8652,432.3425,431.8068,432.2256,522799.0
2023-08-16 10:45:00,443.75,443.75,443.14,443.18,404610.0,432.2256,432.2256,431.6315,431.6704,404610.0
2023-08-16 10:50:00,443.19,443.76,443.19,443.73,420442.0,431.6802,432.2354,431.6802,432.2061,420442.0
2023-08-16 10:55:00,443.71,444.0,443.56,443.94,391326.0,432.1867,432.4691,432.0406,432.4107,391326.0
2023-08-16 11:00:00,443.95,444.02,443.72,444.0,431146.0,432.4204,432.4886,432.1964,432.4691,431146.0
2023-08-16 11:05:00,444.02,444.16,443.69,443.8,538435.0,432.4886,432.625,432.1672,432.2743,538435.0
2023-08-16 11:10:00,443.77,443.81,443.42,443.56,479861.0,432.2451,432.2841,431.9042,432.0406,479861.0
2023-08-16 11:15:00,443.56,443.68,443.35,443.57,355469.0,432.0406,432.1574,431.836,432.0503,355469.0
2023-08-16 11:20:00,443.56,443.75,443.37,443.73,372539.0,432.0406,432.2256,431.8555,432.2061,372539.0
2023-08-16 11:25:00,443.72,443.73,443.31,443.53,322921.0,432.1964,432.2061,431.7971,432.0113,322921.0
2023-08-16 11:30:00,443.5,443.53,443.23,443.43,286790.0,431.9821,432.0113,431.7191,431.9139,286790.0
2023-08-16 11:35:00,443.42,443.59,443.2,443.22,376788.0,431.9042,432.0698,431.6899,431.7094,376788.0
2023-08-16 11:40:00,443.23,443.42,443.02,443.08,349294.0,431.7191,431.9042,431.5146,431.573,349294.0
2023-08-16 11:45:00,443.06,443.22,442.68,442.79,520369.0,431.5535,431.7094,431.1834,431.2906,520369.0
2023-08-16 11:50:00,442.78,442.91,442.51,442.84,580486.0,431.2808,431.4074,431.0178,431.3393,580486.0
2023-08-16 11:55:00,442.84,442.88,442.28,442.53,660638.0,431.3393,431.3782,430.7938,431.0373,660638.0
2023-08-16 12:00:00,442.52,442.83,442.41,442.53,465966.0,431.0276,431.3295,430.9204,431.0373,465966.0
2023-08-16 12:05:00,442.53,442.65,442.3,442.36,481596.0,431.0373,431.1542,430.8133,430.8717,481596.0
2023-08-16 12:10:00,442.35,442.37,441.92,441.99,649809.0,430.862,430.8815,430.4432,430.5113,649809.0
2023-08-16 12:15:00,441.99,442.19,441.81,441.9,641156.0,430.5113,430.7061,430.336,430.4237,641156.0
2023-08-16 12:20:00,441.89,442.01,441.72,441.96,475757.0,430.4139,430.5308,430.2483,430.4821,475757.0
2023-08-16 12:25:00,441.96,442.01,441.71,441.82,521021.0,430.4821,430.5308,430.2386,430.3457,521021.0
2023-08-16 12:30:00,441.81,442.13,441.72,442.06,706625.0,430.336,430.6477,430.2483,430.5795,706625.0
2023-08-16 12:35:00,442.05,442.35,442.01,442.27,377431.0,430.5698,430.862,430.5308,430.7841,377431.0
2023-08-16 12:40:00,442.28,442.41,442.2,442.27,307818.0,430.7938,430.9204,430.7159,430.7841,307818.0
2023-08-16 12:45:00,442.27,442.28,442.0,442.03,269066.0,430.7841,430.7938,430.5211,430.5503,269066.0
2023-08-16 12:50:00,442.03,442.1,441.89,441.9,230647.0,430.5503,430.6185,430.4139,430.4237,230647.0
2023-08-16 12:55:00,441.88,442.05,441.74,441.77,342193.0,430.4042,430.5698,430.2678,430.297,342193.0
2023-08-16 13:00:00,441.77,442.04,441.74,441.87,318660.0,430.297,430.56,430.2678,430.3944,318660.0
2023-08-16 13:05:00,441.85,441.98,441.12,441.21,938607.0,430.375,430.5016,429.6639,429.7516,938607.0
2023-08-16 13:10:00,441.21,441.34,440.98,441.26,850919.0,429.7516,429.8782,429.5276,429.8003,850919.0
2023-08-16 13:15:00,441.24,441.45,441.11,441.18,540044.0,429.7808,429.9854,429.6542,429.7224,540044.0
2023-08-16 13:20:00,441.17,441.51,441.15,441.4,397696.0,429.7126,430.0438,429.6931,429.9367,397696.0
2023-08-16 13:25:00,441.4,441.54,441.25,441.32,338734.0,429.9367,430.073,429.7906,429.8587,338734.0
2023-08-16 13:30:00,441.33,441.43,441.09,441.36,455172.0,429.8685,429.9659,429.6347,429.8977,455172.0
2023-08-16 13:35:00,441.37,441.62,441.29,441.57,386162.0,429.9074,430.1509,429.8295,430.1022,386162.0
2023-08-16 13:40:00,441.59,442.14,441.55,441.98,781005.0,430.1217,430.6574,430.0828,430.5016,781005.0
2023-08-16 13:45:00,441.97,442.62,441.97,442.38,579803.0,430.4919,431.125,430.4919,430.8912,579803.0
2023-08-16 13:50:00,442.39,442.57,442.23,442.33,477818.0,430.9009,431.0763,430.7451,430.8425,477818.0
2023-08-16 13:55:00,442.33,442.5,442.23,442.28,414393.0,430.8425,431.0081,430.7451,430.7938,414393.0
2023-08-16 14:00:00,442.29,442.37,441.17,441.48,1262845.0,430.8035,430.8815,429.7126,430.0146,1262845.0
2023-08-16 14:05:00,441.44,441.72,441.37,441.67,674315.0,429.9756,430.2483,429.9074,430.1996,674315.0
2023-08-16 14:10:00,441.64,441.64,440.87,441.34,680538.0,430.1704,430.1704,429.4204,429.8782,680538.0
2023-08-16 14:15:00,441.32,442.18,441.23,442.17,747330.0,429.8587,430.6964,429.7711,430.6867,747330.0
2023-08-16 14:20:00,442.17,442.79,442.07,442.62,795591.0,430.6867,431.2906,430.5893,431.125,795591.0
2023-08-16 14:25:00,442.63,442.86,442.17,442.62,596359.0,431.1347,431.3587,430.6867,431.125,596359.0
2023-08-16 14:30:00,442.61,443.09,442.57,442.78,757596.0,431.1152,431.5828,431.0763,431.2808,757596.0
2023-08-16 14:35:00,442.8,442.91,442.51,442.58,396903.0,431.3003,431.4074,431.0178,431.086,396903.0
2023-08-16 14:40:00,442.58,442.7,441.93,442.28,546348.0,431.086,431.2029,430.4529,430.7938,546348.0
2023-08-16 14:45:00,442.28,442.48,441.75,441.83,508452.0,430.7938,430.9886,430.2776,430.3555,508452.0
2023-08-16 14:50:00,441.83,441.89,441.43,441.69,658792.0,430.3555,430.4139,429.9659,430.2191,658792.0
2023-08-16 14:55:00,441.68,441.93,441.52,441.82,595743.0,430.2094,430.4529,430.0535,430.3457,595743.0
2023-08-16 15:00:00,441.82,441.82,441.3,441.46,641720.0,430.3457,430.3457,429.8393,429.9951,641720.0
2023-08-16 15:05:00,441.48,441.49,441.0,441.13,584734.0,430.0146,430.0243,429.547,429.6737,584734.0
2023-08-16 15:10:00,441.11,441.29,440.11,440.24,1446127.0,429.6542,429.8295,428.6802,428.8068,1446127.0
2023-08-16 15:15:00,440.23,440.24,439.79,440.1,1216738.0,428.797,428.8068,428.3685,428.6704,1216738.0
2023-08-16 15:20:00,440.09,440.43,439.83,439.95,1115538.0,428.6607,428.9918,428.4074,428.5243,1115538.0
2023-08-16 15:25:00,439.95,440.19,439.85,440.12,880131.0,428.5243,428.7581,428.4269,428.6899,880131.0
2023-08-16 15:30:00,440.14,440.58,439.85,440.47,1211939.0,428.7094,429.138,428.4269,429.0308,1211939.0
2023-08-16 15:35:00,440.49,440.65,440.07,440.23,1102642.0,429.0503,429.2061,428.6412,428.797,1102642.0
2023-08-16 15:40:00,440.23,440.42,439.93,440.32,1336920.0,428.797,428.9821,428.5048,428.8847,1336920.0
2023-08-16 15:45:00,440.31,440.47,440.19,440.36,1435340.0,428.875,429.0308,428.7581,428.9237,1435340.0
2023-08-16 15:50:00,440.35,440.42,439.81,439.98,2921492.0,428.9139,428.9821,428.3879,428.5535,2921492.0
2023-08-16 15:55:00,439.99,440.23,439.53,439.63,5035477.0,428.5633,428.797,428.1152,428.2126,5035477.0
2023-08-17 09:30:00,441.16,441.43,440.88,440.89,1520846.0,429.7029,429.9659,429.4302,429.4399,1520846.0
2023-08-17 09:35:00,440.89,441.07,440.63,440.8,658302.0,429.4399,429.6152,429.1867,429.3522,658302.0
2023-08-17 09:40:00,440.8,441.22,440.58,440.62,767366.0,429.3522,429.7613,429.138,429.1769,767366.0
2023-08-17 09:45:00,440.61,440.62,440.36,440.45,681155.0,429.1672,429.1769,428.9237,429.0113,681155.0
2023-08-17 09:50:00,440.46,440.7,440.05,440.06,778930.0,429.0211,429.2548,428.6217,428.6315,778930.0
2023-08-17 09:55:00,440.06,440.69,439.8,440.38,1636692.0,428.6315,429.2451,428.3782,428.9431,1636692.0
2023-08-17 10:00:00,440.4,440.71,440.26,440.35,525001.0,428.9626,429.2646,428.8263,428.9139,525001.0
2023-08-17 10:05:00,440.34,440.74,439.97,440.6,730360.0,428.9042,429.2938,428.5438,429.1574,730360.0
2023-08-17 10:10:00,440.6,440.65,439.96,440.26,1040029.0,429.1574,429.2061,428.5341,428.8263,1040029.0
2023-08-17 10:15:00,440.25,440.7,440.12,440.31,603512.0,428.8165,429.2548,428.6899,428.875,603512.0
2023-08-17 10:20:00,440.31,440.56,440.22,440.23,590798.0,428.875,429.1185,428.7873,428.797,590798.0
2023-08-17 10:25:00,440.23,440.3,440.01,440.15,586564.0,428.797,428.8652,428.5828,428.7191,586564.0
2023-08-17 10:30:00,440.15,440.38,439.64,439.64,720062.0,428.7191,428.9431,428.2224,428.2224,720062.0
2023-08-17 10:35:00,439.64,439.84,439.39,439.72,997041.0,428.2224,428.4172,427.9789,428.3003,997041.0
2023-08-17 10:40:00,439.73,439.9,439.59,439.76,621898.0,428.31,428.4756,428.1737,428.3392,621898.0
2023-08-17 10:45:00,439.75,440.11,439.7,440.08,400377.0,428.3295,428.6802,428.2808,428.6509,400377.0
2023-08-17 10:50:00,440.08,440.58,440.03,440.53,591756.0,428.6509,429.138,428.6022,429.0892,591756.0
2023-08-17 10:55:00,440.52,440.55,439.93,439.97,565294.0,429.0795,429.1087,428.5048,428.5438,565294.0
2023-08-17 11:00:00,439.97,440.06,439.64,439.79,661703.0,428.5438,428.6315,428.2224,428.3685,661703.0
2023-08-17 11:05:00,439.79,440.08,439.57,439.61,607909.0,428.3685,428.6509,428.1542,428.1931,607909.0
2023-08-17 11:10:00,439.63,439.9,439.58,439.76,579584.0,428.2126,428.4756,428.1639,428.3392,579584.0
2023-08-17 11:15:00,439.75,439.84,439.51,439.54,585925.0,428.3295,428.4172,428.0957,428.125,585925.0
2023-08-17 11:20:00,439.55,439.78,439.31,439.73,717169.0,428.1347,428.3587,427.9009,428.31,717169.0
2023-08-17 11:25:00,439.73,439.75,439.3,439.31,461618.0,428.31,428.3295,427.8912,427.9009,461618.0
2023-08-17 11:30:00,439.33,439.43,439.18,439.34,537724.0,427.9204,428.0178,427.7743,427.9302,537724.0
2023-08-17 11:35:00,439.33,439.5,439.04,439.26,666769.0,427.9204,428.086,427.6379,427.8522,666769.0
2023-08-17 11:40:00,439.25,439.64,439.2,439.33,518324.0,427.8425,428.2224,427.7938,427.9204,518324.0
2023-08-17 11:45:00,439.33,439.45,438.97,439.04,583084.0,427.9204,428.0373,427.5698,427.6379,583084.0
2023-08-17 11:50:00,439.04,439.63,438.99,439.1,793749.0,427.6379,428.2126,427.5892,427.6964,793749.0
2023-08-17 11:55:00,439.1,439.64,439.01,439.57,552699.0,427.6964,428.2224,427.6087,428.1542,552699.0
2023-08-17 12:00:00,439.58,439.62,439.26,439.41,379030.0,428.1639,428.2029,427.8522,427.9983,379030.0
2023-08-17 12:05:00,439.41,439.42,438.98,439.19,366179.0,427.9983,428.0081,427.5795,427.7841,366179.0
2023-08-17 12:10:00,439.19,439.65,439.18,439.54,406842.0,427.7841,428.2321,427.7743,428.125,406842.0
2023-08-17 12:15:00,439.53,439.72,439.32,439.59,333982.0,428.1152,428.3003,427.9107,428.1737,333982.0
2023-08-17 12:20:00,439.6,440.2,439.47,440.18,499864.0,428.1834,428.7678,428.0568,428.7483,499864.0
2023-08-17 12:25:00,440.17,440.6,440.1,440.37,678835.0,428.7386,429.1574,428.6704,428.9334,678835.0
2023-08-17 12:30:00,440.38,440.49,439.95,440.06,672141.0,428.9431,429.0503,428.5243,428.6315,672141.0
2023-08-17 12:35:00,440.06,440.11,439.77,439.85,382810.0,428.6315,428.6802,428.349,428.4269,382810.0
2023-08-17 12:40:00,439.84,440.09,439.78,439.95,291828.0,428.4172,428.6607,428.3587,428.5243,291828.0
2023-08-17 12:45:00,439.97,440.0,439.7,439.98,280058.0,428.5438,428.573,428.2808,428.5535,280058.0
2023-08-17 12:50:00,439.98,440.38,439.97,440.36,346469.0,428.5535,428.9431,428.5438,428.9237,346469.0
2023-08-17 12:55:00,440.36,440.52,440.27,440.5,290828.0,428.9237,429.0795,428.836,429.06,290828.0
2023-08-17 13:00:00,440.5,440.61,440.18,440.19,494090.0,429.06,429.1672,428.7483,428.7581,494090.0
2023-08-17 13:05:00,440.19,440.33,439.98,440.0,413965.0,428.7581,428.8944,428.5535,428.573,413965.0
2023-08-17 13:10:00,440.0,440.05,439.84,439.99,288361.0,428.573,428.6217,428.4172,428.5633,288361.0
2023-08-17 13:15:00,440.0,440.18,439.79,439.81,421144.0,428.573,428.7483,428.3685,428.3879,421144.0
2023-08-17 13:20:00,439.81,439.82,439.35,439.35,554649.0,428.3879,428.3977,427.9399,427.9399,554649.0
2023-08-17 13:25:00,439.36,439.5,439.17,439.31,487048.0,427.9496,428.086,427.7646,427.9009,487048.0
2023-08-17 13:30:00,439.31,439.31,439.0,439.07,639483.0,427.9009,427.9009,427.599,427.6672,639483.0
2023-08-17 13:35:00,439.06,439.26,439.02,439.12,374609.0,427.6574,427.8522,427.6185,427.7159,374609.0
2023-08-17 13:40:00,439.11,439.19,438.5,438.68,900179.0,427.7061,427.7841,427.112,427.2873,900179.0
2023-08-17 13:45:00,438.67,438.77,438.55,438.6,442867.0,427.2776,427.375,427.1607,427.2094,442867.0
2023-08-17 13:50:00,438.61,438.93,438.6,438.84,459679.0,427.2191,427.5308,427.2094,427.4431,459679.0
2023-08-17 13:55:00,438.83,438.91,438.66,438.82,351242.0,427.4334,427.5113,427.2678,427.4237,351242.0
2023-08-17 14:00:00,438.83,438.89,438.52,438.53,359801.0,427.4334,427.4918,427.1315,427.1412,359801.0
2023-08-17 14:05:00,438.53,438.73,438.32,438.66,793024.0,427.1412,427.336,426.9366,427.2678,793024.0
2023-08-17 14:10:00,438.67,438.7,438.41,438.45,389276.0,427.2776,427.3068,427.0243,427.0633,389276.0
2023-08-17 14:15:00,438.46,438.46,438.15,438.27,701762.0,427.073,427.073,426.7711,426.8879,701762.0
2023-08-17 14:20:00,438.26,438.35,438.05,438.34,503280.0,426.8782,426.9659,426.6737,426.9561,503280.0
2023-08-17 14:25:00,438.34,438.64,438.33,438.52,587955.0,426.9561,427.2483,426.9464,427.1315,587955.0
2023-08-17 14:30:00,438.52,438.55,438.06,438.17,714704.0,427.1315,427.1607,426.6834,426.7905,714704.0
2023-08-17 14:35:00,438.17,438.37,437.95,438.27,628774.0,426.7905,426.9853,426.5763,426.8879,628774.0
2023-08-17 14:40:00,438.27,438.31,437.91,437.93,455385.0,426.8879,426.9269,426.5373,426.5568,455385.0
2023-08-17 14:45:00,437.92,438.03,437.44,437.73,761217.0,426.547,426.6542,426.0795,426.362,761217.0
2023-08-17 14:50:00,437.73,437.92,437.41,437.43,868680.0,426.362,426.547,426.0503,426.0698,868680.0
2023-08-17 14:55:00,437.43,437.45,436.99,437.2,1061993.0,426.0698,426.0892,425.6412,425.8457,1061993.0
2023-08-17 15:00:00,437.19,437.44,436.82,436.84,771479.0,425.836,426.0795,425.4756,425.4951,771479.0
2023-08-17 15:05:00,436.83,437.22,436.55,436.58,1177531.0,425.4853,425.8652,425.2126,425.2418,1177531.0
2023-08-17 15:10:00,436.57,436.63,436.12,436.23,1382981.0,425.2321,425.2905,424.7938,424.9009,1382981.0
2023-08-17 15:15:00,436.25,436.48,435.75,436.47,1571758.0,424.9204,425.1444,424.4334,425.1347,1571758.0
2023-08-17 15:20:00,436.47,436.56,435.89,436.13,1319804.0,425.1347,425.2224,424.5698,424.8035,1319804.0
2023-08-17 15:25:00,436.14,436.83,436.1,436.8,1177568.0,424.8133,425.4853,424.7743,425.4561,1177568.0
2023-08-17 15:30:00,436.81,437.0,436.23,436.46,1398161.0,425.4659,425.6509,424.9009,425.1249,1398161.0
2023-08-17 15:35:00,436.46,436.79,436.35,436.49,1137940.0,425.1249,425.4464,425.0178,425.1542,1137940.0
2023-08-17 15:40:00,436.48,436.76,436.13,436.19,1149214.0,425.1444,425.4172,424.8035,424.862,1149214.0
2023-08-17 15:45:00,436.19,436.59,435.98,436.25,1772257.0,424.862,425.2516,424.6574,424.9204,1772257.0
2023-08-17 15:50:00,436.25,437.2,436.25,437.17,2429802.0,424.9204,425.8457,424.9204,425.8165,2429802.0
2023-08-17 15:55:00,437.17,437.22,436.2,436.26,3902227.0,425.8165,425.8652,424.8717,424.9301,3902227.0
2023-08-18 09:30:00,433.37,434.58,433.01,434.21,3483360.0,422.1152,423.2938,421.7645,422.9334,3483360.0
2023-08-18 09:35:00,434.21,434.65,433.79,434.62,1261852.0,422.9334,423.362,422.5243,423.3327,1261852.0
2023-08-18 09:40:00,434.63,434.75,434.11,434.55,1144163.0,423.3425,423.4594,422.836,423.2646,1144163.0
2023-08-18 09:45:00,434.53,434.85,434.12,434.78,997513.0,423.2451,423.5568,422.8457,423.4886,997513.0
2023-08-18 09:50:00,434.77,435.24,434.65,434.81,881410.0,423.4788,423.9366,423.362,423.5178,881410.0
2023-08-18 09:55:00,434.83,434.85,434.11,434.24,822440.0,423.5373,423.5568,422.836,422.9626,822440.0
2023-08-18 10:00:00,434.22,434.39,433.8,434.36,1234164.0,422.9431,423.1087,422.534,423.0795,1234164.0
2023-08-18 10:05:00,434.36,434.45,433.9,434.36,998080.0,423.0795,423.1672,422.6314,423.0795,998080.0
2023-08-18 10:10:00,434.35,434.41,434.01,434.2,677553.0,423.0697,423.1282,422.7386,422.9236,677553.0
2023-08-18 10:15:00,434.17,434.37,433.45,434.24,1266294.0,422.8944,423.0892,422.1931,422.9626,1266294.0
2023-08-18 10:20:00,434.23,434.63,434.2,434.48,834642.0,422.9529,423.3425,422.9236,423.1964,834642.0
2023-08-18 10:25:00,434.5,434.51,433.8,433.85,893249.0,423.2159,423.2256,422.534,422.5827,893249.0
2023-08-18 10:30:00,433.88,434.34,433.77,434.3,946129.0,422.612,423.06,422.5048,423.021,946129.0
2023-08-18 10:35:00,434.3,434.89,434.19,434.64,1028573.0,423.021,423.5957,422.9139,423.3522,1028573.0
2023-08-18 10:40:00,434.63,435.05,434.6,435.0,837846.0,423.3425,423.7516,423.3133,423.7029,837846.0
2023-08-18 10:45:00,435.03,435.1,434.63,434.92,470579.0,423.7321,423.8003,423.3425,423.6249,470579.0
2023-08-18 10:50:00,434.91,435.02,434.44,434.69,809492.0,423.6152,423.7223,423.1574,423.4009,809492.0
2023-08-18 10:55:00,434.69,435.06,434.65,435.05,473413.0,423.4009,423.7613,423.362,423.7516,473413.0
2023-08-18 11:00:00,435.05,435.59,435.04,435.52,923317.0,423.7516,424.2775,423.7418,424.2094,923317.0
2023-08-18 11:05:00,435.53,435.61,435.09,435.2,701220.0,424.2191,424.297,423.7905,423.8977,701220.0
2023-08-18 11:10:00,435.2,435.82,435.2,435.8,630912.0,423.8977,424.5016,423.8977,424.4821,630912.0
2023-08-18 11:15:00,435.8,436.09,435.71,435.74,927805.0,424.4821,424.7646,424.3944,424.4236,927805.0
2023-08-18 11:20:00,435.74,435.96,435.54,435.61,610761.0,424.4236,424.6379,424.2288,424.297,610761.0
2023-08-18 11:25:00,435.59,435.71,435.25,435.27,663414.0,424.2775,424.3944,423.9464,423.9659,663414.0
2023-08-18 11:30:00,435.26,435.6,435.14,435.31,674761.0,423.9561,424.2873,423.8392,424.0048,674761.0
2023-08-18 11:35:00,435.32,435.56,435.13,435.17,567044.0,424.0146,424.2483,423.8295,423.8685,567044.0
2023-08-18 11:40:00,435.17,435.5,434.71,435.49,713620.0,423.8685,424.1899,423.4204,424.1801,713620.0
2023-08-18 11:45:00,435.47,435.61,435.39,435.57,262602.0,424.1607,424.297,424.0827,424.2581,262602.0
2023-08-18 11:50:00,435.59,436.18,435.55,436.07,588612.0,424.2775,424.8522,424.2386,424.7451,588612.0
2023-08-18 11:55:00,436.08,436.52,436.04,436.42,770326.0,424.7548,425.1834,424.7159,425.086,770326.0
2023-08-18 12:00:00,436.42,436.53,436.17,436.45,660345.0,425.086,425.1931,424.8425,425.1152,660345.0
2023-08-18 12:05:00,436.44,436.56,436.34,436.45,514793.0,425.1055,425.2224,425.0081,425.1152,514793.0
2023-08-18 12:10:00,436.44,436.54,435.97,436.14,575288.0,425.1055,425.2029,424.6477,424.8133,575288.0
2023-08-18 12:15:00,436.15,436.17,435.73,435.84,442366.0,424.823,424.8425,424.4139,424.5211,442366.0
2023-08-18 12:20:00,435.83,436.07,435.8,435.94,347889.0,424.5113,424.7451,424.4821,424.6185,347889.0
2023-08-18 12:25:00,435.92,435.99,435.68,435.71,412989.0,424.599,424.6672,424.3652,424.3944,412989.0
2023-08-18 12:30:00,435.74,436.06,435.61,435.93,407219.0,424.4236,424.7353,424.297,424.6087,407219.0
2023-08-18 12:35:00,435.94,436.16,435.74,436.08,449598.0,424.6185,424.8327,424.4236,424.7548,449598.0
2023-08-18 12:40:00,436.09,436.37,435.97,436.3,490672.0,424.7646,425.0373,424.6477,424.9691,490672.0
2023-08-18 12:45:00,436.32,436.47,436.14,436.4,318560.0,424.9886,425.1347,424.8133,425.0665,318560.0
2023-08-18 12:50:00,436.39,436.53,436.23,436.3,376352.0,425.0568,425.1931,424.9009,424.9691,376352.0
2023-08-18 12:55:00,436.32,436.33,435.77,435.84,625879.0,424.9886,424.9983,424.4529,424.5211,625879.0
2023-08-18 13:00:00,435.85,435.95,435.53,435.92,473915.0,424.5308,424.6282,424.2191,424.599,473915.0
2023-08-18 13:05:00,435.89,436.15,435.57,435.69,430228.0,424.5698,424.823,424.2581,424.3749,430228.0
2023-08-18 13:10:00,435.69,435.72,435.42,435.54,553918.0,424.3749,424.4042,424.112,424.2288,553918.0
2023-08-18 13:15:00,435.51,435.72,435.32,435.35,459698.0,424.1996,424.4042,424.0146,424.0438,459698.0
2023-08-18 13:20:00,435.35,435.48,434.98,434.99,562586.0,424.0438,424.1704,423.6834,423.6931,562586.0
2023-08-18 13:25:00,435.0,435.57,434.75,435.55,712433.0,423.7029,424.2581,423.4594,424.2386,712433.0
2023-08-18 13:30:00,435.55,435.83,435.36,435.78,617561.0,424.2386,424.5113,424.0535,424.4626,617561.0
2023-08-18 13:35:00,435.77,435.84,435.31,435.38,573562.0,424.4529,424.5211,424.0048,424.073,573562.0
2023-08-18 13:40:00,435.37,435.63,435.16,435.62,485628.0,424.0633,424.3165,423.8587,424.3068,485628.0
2023-08-18 13:45:00,435.63,435.95,435.52,435.85,476362.0,424.3165,424.6282,424.2094,424.5308,476362.0
2023-08-18 13:50:00,435.85,436.09,435.72,435.94,404082.0,424.5308,424.7646,424.4042,424.6185,404082.0
2023-08-18 13:55:00,435.95,435.96,435.62,435.91,369118.0,424.6282,424.6379,424.3068,424.5892,369118.0
2023-08-18 14:00:00,435.91,436.06,435.85,436.04,342137.0,424.5892,424.7353,424.5308,424.7159,342137.0
2023-08-18 14:05:00,436.01,436.29,435.92,435.97,538980.0,424.6866,424.9594,424.599,424.6477,538980.0
2023-08-18 14:10:00,435.97,435.98,435.49,435.89,556674.0,424.6477,424.6574,424.1801,424.5698,556674.0
2023-08-18 14:15:00,435.88,436.17,435.68,435.92,478150.0,424.56,424.8425,424.3652,424.599,478150.0
2023-08-18 14:20:00,435.94,436.2,435.77,435.96,443732.0,424.6185,424.8717,424.4529,424.6379,443732.0
2023-08-18 14:25:00,435.95,436.03,435.67,435.96,364406.0,424.6282,424.7061,424.3555,424.6379,364406.0
2023-08-18 14:30:00,435.94,436.43,435.9,436.3,641927.0,424.6185,425.0957,424.5795,424.9691,641927.0
2023-08-18 14:35:00,436.32,436.57,436.27,436.52,582573.0,424.9886,425.2321,424.9399,425.1834,582573.0
2023-08-18 14:40:00,436.53,436.76,436.23,436.29,997310.0,425.1931,425.4172,424.9009,424.9594,997310.0
2023-08-18 14:45:00,436.27,436.57,436.18,436.45,570659.0,424.9399,425.2321,424.8522,425.1152,570659.0
2023-08-18 14:50:00,436.45,436.45,435.94,436.07,565956.0,425.1152,425.1152,424.6185,424.7451,565956.0
2023-08-18 14:55:00,436.06,436.32,435.88,435.93,665904.0,424.7353,424.9886,424.56,424.6087,665904.0
2023-08-18 15:00:00,435.96,435.97,435.51,435.87,663033.0,424.6379,424.6477,424.1996,424.5503,663033.0
2023-08-18 15:05:00,435.87,436.23,435.77,435.83,573353.0,424.5503,424.9009,424.4529,424.5113,573353.0
2023-08-18 15:10:00,435.83,435.92,435.36,435.54,760037.0,424.5113,424.599,424.0535,424.2288,760037.0
2023-08-18 15:15:00,435.54,435.72,435.41,435.65,442050.0,424.2288,424.4042,424.1022,424.336,442050.0
2023-08-18 15:20:00,435.66,435.95,435.53,435.71,647641.0,424.3457,424.6282,424.2191,424.3944,647641.0
2023-08-18 15:25:00,435.7,436.18,435.64,436.14,597906.0,424.3847,424.8522,424.3262,424.8133,597906.0
2023-08-18 15:30:00,436.14,436.2,435.95,436.17,746775.0,424.8133,424.8717,424.6282,424.8425,746775.0
2023-08-18 15:35:00,436.16,436.17,435.9,436.16,707939.0,424.8327,424.8425,424.5795,424.8327,707939.0
2023-08-18 15:40:00,436.16,436.8,436.15,436.72,1185943.0,424.8327,425.4561,424.823,425.3782,1185943.0
2023-08-18 15:45:00,436.7,437.57,436.68,437.23,2523497.0,425.3587,426.2061,425.3392,425.875,2523497.0
2023-08-18 15:50:00,437.23,437.44,436.22,436.28,2186144.0,425.875,426.0795,424.8912,424.9496,2186144.0
2023-08-18 15:55:00,436.29,436.48,435.87,436.46,6396376.0,424.9594,425.1444,424.5503,425.1249,6396376.0
2023-08-21 09:30:00,437.55,438.08,437.33,438.08,1327063.0,426.1866,426.7029,425.9724,426.7029,1327063.0
2023-08-21 09:35:00,438.08,438.63,438.08,438.54,896040.0,426.7029,427.2386,426.7029,427.1509,896040.0
2023-08-21 09:40:00,438.53,438.62,437.99,438.07,864328.0,427.1412,427.2289,426.6152,426.6931,864328.0
2023-08-21 09:45:00,438.08,438.16,437.64,437.86,644545.0,426.7029,426.7808,426.2743,426.4886,644545.0
2023-08-21 09:50:00,437.85,438.0,437.42,437.87,502518.0,426.4789,426.625,426.06,426.4983,502518.0
2023-08-21 09:55:00,437.87,438.71,437.81,438.71,682645.0,426.4983,427.3165,426.4399,427.3165,682645.0
2023-08-21 10:00:00,438.72,438.78,438.22,438.52,806830.0,427.3263,427.3847,426.8392,427.1315,806830.0
2023-08-21 10:05:00,438.54,438.89,438.53,438.57,733115.0,427.1509,427.4918,427.1412,427.1802,733115.0
2023-08-21 10:10:00,438.58,438.6,437.88,437.95,771630.0,427.1899,427.2094,426.5081,426.5763,771630.0
2023-08-21 10:15:00,437.93,437.99,437.55,437.82,838777.0,426.5568,426.6152,426.1866,426.4496,838777.0
2023-08-21 10:20:00,437.82,437.84,437.18,437.23,731524.0,426.4496,426.4691,425.8263,425.875,731524.0
2023-08-21 10:25:00,437.24,437.28,436.55,436.64,1314177.0,425.8847,425.9237,425.2126,425.3003,1314177.0
2023-08-21 10:30:00,436.65,436.77,436.42,436.64,988890.0,425.31,425.4269,425.086,425.3003,988890.0
2023-08-21 10:35:00,436.64,436.86,436.44,436.72,763091.0,425.3003,425.5146,425.1055,425.3782,763091.0
2023-08-21 10:40:00,436.71,437.08,436.64,436.89,484593.0,425.3685,425.7288,425.3003,425.5438,484593.0
2023-08-21 10:45:00,436.86,437.06,436.73,436.89,457964.0,425.5146,425.7094,425.3879,425.5438,457964.0
2023-08-21 10:50:00,436.89,436.95,436.44,436.76,720354.0,425.5438,425.6022,425.1055,425.4172,720354.0
2023-08-21 10:55:00,436.74,436.93,436.62,436.73,441626.0,425.3977,425.5827,425.2808,425.3879,441626.0
2023-08-21 11:00:00,436.73,437.06,436.52,436.91,635841.0,425.3879,425.7094,425.1834,425.5633,635841.0
2023-08-21 11:05:00,436.91,437.04,436.46,436.63,503533.0,425.5633,425.6899,425.1249,425.2905,503533.0
2023-08-21 11:10:00,436.63,436.65,436.15,436.22,734812.0,425.2905,425.31,424.823,424.8912,734812.0
2023-08-21 11:15:00,436.21,436.3,435.82,436.25,901713.0,424.8814,424.9691,424.5016,424.9204,901713.0
2023-08-21 11:20:00,436.25,436.35,436.0,436.03,450309.0,424.9204,425.0178,424.6769,424.7061,450309.0
2023-08-21 11:25:00,436.04,436.18,435.82,436.0,387357.0,424.7159,424.8522,424.5016,424.6769,387357.0
2023-08-21 11:30:00,436.0,436.47,435.93,436.37,448956.0,424.6769,425.1347,424.6087,425.0373,448956.0
2023-08-21 11:35:00,436.37,436.45,435.84,435.97,515292.0,425.0373,425.1152,424.5211,424.6477,515292.0
2023-08-21 11:40:00,435.97,436.0,435.52,435.55,564198.0,424.6477,424.6769,424.2094,424.2386,564198.0
2023-08-21 11:45:00,435.54,435.77,435.42,435.5,432164.0,424.2288,424.4529,424.112,424.1899,432164.0
2023-08-21 11:50:00,435.51,435.67,435.32,435.4,598294.0,424.1996,424.3555,424.0146,424.0925,598294.0
2023-08-21 11:55:00,435.4,435.71,435.33,435.62,454409.0,424.0925,424.3944,424.0243,424.3068,454409.0
2023-08-21 12:00:00,435.62,435.93,435.55,435.93,461370.0,424.3068,424.6087,424.2386,424.6087,461370.0
2023-08-21 12:05:00,435.92,435.94,435.65,435.78,362915.0,424.599,424.6185,424.336,424.4626,362915.0
2023-08-21 12:10:00,435.79,436.15,435.52,436.12,509890.0,424.4723,424.823,424.2094,424.7938,509890.0
2023-08-21 12:15:00,436.13,436.46,436.12,436.39,437219.0,424.8035,425.1249,424.7938,425.0568,437219.0
2023-08-21 12:20:00,436.39,436.84,436.32,436.77,451344.0,425.0568,425.4951,424.9886,425.4269,451344.0
2023-08-21 12:25:00,436.78,436.95,436.76,436.91,525758.0,425.4366,425.6022,425.4172,425.5633,525758.0
2023-08-21 12:30:00,436.91,436.99,436.69,436.83,582725.0,425.5633,425.6412,425.349,425.4853,582725.0
2023-08-21 12:35:00,436.83,436.9,436.59,436.74,336499.0,425.4853,425.5535,425.2516,425.3977,336499.0
2023-08-21 12:40:00,436.73,436.99,436.7,436.91,346476.0,425.3879,425.6412,425.3587,425.5633,346476.0
2023-08-21 12:45:00,436.92,437.25,436.86,437.19,510764.0,425.573,425.8944,425.5146,425.836,510764.0
2023-08-21 12:50:00,437.2,437.23,436.87,436.88,414112.0,425.8457,425.875,425.5243,425.534,414112.0
2023-08-21 12:55:00,436.88,437.41,436.82,437.31,535094.0,425.534,426.0503,425.4756,425.9529,535094.0
2023-08-21 13:00:00,437.32,437.46,436.99,437.01,630570.0,425.9626,426.099,425.6412,425.6607,630570.0
2023-08-21 13:05:00,437.0,437.4,436.95,437.28,395635.0,425.6509,426.0405,425.6022,425.9237,395635.0
2023-08-21 13:10:00,437.29,437.32,437.01,437.05,305085.0,425.9334,425.9626,425.6607,425.6996,305085.0
2023-08-21 13:15:00,437.05,437.52,437.05,437.51,472650.0,425.6996,426.1574,425.6996,426.1477,472650.0
2023-08-21 13:20:00,437.5,437.84,437.5,437.81,623295.0,426.1379,426.4691,426.1379,426.4399,623295.0
2023-08-21 13:25:00,437.81,438.15,437.8,437.9,611523.0,426.4399,426.7711,426.4301,426.5276,611523.0
2023-08-21 13:30:00,437.9,438.28,437.81,438.1,668963.0,426.5276,426.8977,426.4399,426.7224,668963.0
2023-08-21 13:35:00,438.1,438.32,438.04,438.12,546753.0,426.7224,426.9366,426.6639,426.7418,546753.0
2023-08-21 13:40:00,438.12,438.38,438.11,438.35,575145.0,426.7418,426.9951,426.7321,426.9659,575145.0
2023-08-21 13:45:00,438.33,438.45,438.2,438.31,538776.0,426.9464,427.0633,426.8198,426.9269,538776.0
2023-08-21 13:50:00,438.31,438.37,437.99,438.08,491460.0,426.9269,426.9853,426.6152,426.7029,491460.0
2023-08-21 13:55:00,438.06,438.15,437.83,438.05,553917.0,426.6834,426.7711,426.4594,426.6737,553917.0
2023-08-21 14:00:00,438.06,438.27,437.9,438.13,543715.0,426.6834,426.8879,426.5276,426.7516,543715.0
2023-08-21 14:05:00,438.14,438.42,438.04,438.26,369401.0,426.7613,427.034,426.6639,426.8782,369401.0
2023-08-21 14:10:00,438.27,438.66,438.26,438.54,452219.0,426.8879,427.2678,426.8782,427.1509,452219.0
2023-08-21 14:15:00,438.55,438.69,438.39,438.46,542235.0,427.1607,427.297,427.0048,427.073,542235.0
2023-08-21 14:20:00,438.47,438.68,438.39,438.4,358663.0,427.0827,427.2873,427.0048,427.0146,358663.0
2023-08-21 14:25:00,438.41,438.49,438.13,438.35,634523.0,427.0243,427.1022,426.7516,426.9659,634523.0
2023-08-21 14:30:00,438.36,438.57,438.24,438.28,344918.0,426.9756,427.1802,426.8587,426.8977,344918.0
2023-08-21 14:35:00,438.29,438.66,438.29,438.59,317082.0,426.9074,427.2678,426.9074,427.1996,317082.0
2023-08-21 14:40:00,438.58,438.97,438.57,438.83,546823.0,427.1899,427.5698,427.1802,427.4334,546823.0
2023-08-21 14:45:00,438.82,439.22,438.75,439.21,658000.0,427.4237,427.8133,427.3555,427.8035,658000.0
2023-08-21 14:50:00,439.2,439.25,438.98,439.07,616633.0,427.7938,427.8425,427.5795,427.6672,616633.0
2023-08-21 14:55:00,439.07,439.13,438.85,438.98,565627.0,427.6672,427.7256,427.4529,427.5795,565627.0
2023-08-21 15:00:00,439.01,439.44,439.01,439.32,601649.0,427.6087,428.0276,427.6087,427.9107,601649.0
2023-08-21 15:05:00,439.31,439.49,439.15,439.31,529882.0,427.9009,428.0763,427.7451,427.9009,529882.0
2023-08-21 15:10:00,439.31,439.44,439.16,439.39,566073.0,427.9009,428.0276,427.7548,427.9789,566073.0
2023-08-21 15:15:00,439.39,439.62,439.38,439.46,621271.0,427.9789,428.2029,427.9691,428.047,621271.0
2023-08-21 15:20:00,439.46,439.72,439.38,439.61,563345.0,428.047,428.3003,427.9691,428.1931,563345.0
2023-08-21 15:25:00,439.61,439.67,439.34,439.4,496087.0,428.1931,428.2516,427.9302,427.9886,496087.0
2023-08-21 15:30:00,439.41,439.65,439.29,439.59,704782.0,427.9983,428.2321,427.8815,428.1737,704782.0
2023-08-21 15:35:00,439.59,439.7,439.46,439.61,710859.0,428.1737,428.2808,428.047,428.1931,710859.0
2023-08-21 15:40:00,439.61,440.11,439.59,439.86,1298779.0,428.1931,428.6802,428.1737,428.4367,1298779.0
2023-08-21 15:45:00,439.86,439.88,439.6,439.66,1272497.0,428.4367,428.4561,428.1834,428.2418,1272497.0
2023-08-21 15:50:00,439.64,439.86,439.49,439.64,1590020.0,428.2224,428.4367,428.0763,428.2224,1590020.0
2023-08-21 15:55:00,439.64,439.67,439.11,439.34,3699319.0,428.2224,428.2516,427.7061,427.9302,3699319.0
2023-08-22 09:30:00,441.17,441.18,440.6,440.84,1515550.0,429.7126,429.7224,429.1574,429.3912,1515550.0
2023-08-22 09:35:00,440.85,440.88,440.36,440.38,997339.0,429.4009,429.4302,428.9237,428.9431,997339.0
2023-08-22 09:40:00,440.37,440.48,439.96,440.37,966260.0,428.9334,429.0405,428.5341,428.9334,966260.0
2023-08-22 09:45:00,440.36,440.63,440.18,440.22,520787.0,428.9237,429.1867,428.7483,428.7873,520787.0
2023-08-22 09:50:00,440.23,440.3,439.67,439.85,727037.0,428.797,428.8652,428.2516,428.4269,727037.0
2023-08-22 09:55:00,439.83,439.86,439.58,439.64,628723.0,428.4074,428.4367,428.1639,428.2224,628723.0
2023-08-22 10:00:00,439.65,439.99,439.4,439.95,766990.0,428.2321,428.5633,427.9886,428.5243,766990.0
2023-08-22 10:05:00,439.95,440.11,439.5,439.55,724511.0,428.5243,428.6802,428.086,428.1347,724511.0
2023-08-22 10:10:00,439.55,440.37,439.51,440.08,707468.0,428.1347,428.9334,428.0957,428.6509,707468.0
2023-08-22 10:15:00,440.09,440.37,439.84,440.21,570363.0,428.6607,428.9334,428.4172,428.7776,570363.0
2023-08-22 10:20:00,440.2,440.41,439.56,439.57,663414.0,428.7678,428.9724,428.1444,428.1542,663414.0
2023-08-22 10:25:00,439.59,439.84,439.41,439.57,634042.0,428.1737,428.4172,427.9983,428.1542,634042.0
2023-08-22 10:30:00,439.59,439.6,438.64,438.83,888292.0,428.1737,428.1834,427.2483,427.4334,888292.0
2023-08-22 10:35:00,438.84,439.27,438.78,439.15,560652.0,427.4431,427.862,427.3847,427.7451,560652.0
2023-08-22 10:40:00,439.14,439.3,438.83,439.1,616844.0,427.7353,427.8912,427.4334,427.6964,616844.0
2023-08-22 10:45:00,439.13,439.34,438.95,439.28,335665.0,427.7256,427.9302,427.5503,427.8717,335665.0
2023-08-22 10:50:00,439.28,439.77,439.14,439.72,430117.0,427.8717,428.349,427.7353,428.3003,430117.0
2023-08-22 10:55:00,439.73,439.88,439.65,439.76,589728.0,428.31,428.4561,428.2321,428.3392,589728.0
2023-08-22 11:00:00,439.77,439.86,439.48,439.54,426016.0,428.349,428.4367,428.0665,428.125,426016.0
2023-08-22 11:05:00,439.55,439.55,439.1,439.15,376718.0,428.1347,428.1347,427.6964,427.7451,376718.0
2023-08-22 11:10:00,439.16,439.7,439.0,439.13,727558.0,427.7548,428.2808,427.599,427.7256,727558.0
2023-08-22 11:15:00,439.11,439.4,438.89,439.21,536128.0,427.7061,427.9886,427.4918,427.8035,536128.0
2023-08-22 11:20:00,439.21,439.71,439.21,439.46,592668.0,427.8035,428.2905,427.8035,428.047,592668.0
2023-08-22 11:25:00,439.46,439.69,439.32,439.37,479829.0,428.047,428.2711,427.9107,427.9594,479829.0
2023-08-22 11:30:00,439.39,439.66,439.21,439.53,457055.0,427.9789,428.2418,427.8035,428.1152,457055.0
2023-08-22 11:35:00,439.53,439.68,439.09,439.09,643229.0,428.1152,428.2613,427.6866,427.6866,643229.0
2023-08-22 11:40:00,439.1,439.27,438.93,438.96,468442.0,427.6964,427.862,427.5308,427.56,468442.0
2023-08-22 11:45:00,438.97,439.16,438.89,439.11,360885.0,427.5698,427.7548,427.4918,427.7061,360885.0
2023-08-22 11:50:00,439.11,439.15,438.58,438.67,640344.0,427.7061,427.7451,427.1899,427.2776,640344.0
2023-08-22 11:55:00,438.66,438.81,438.58,438.7,389089.0,427.2678,427.4139,427.1899,427.3068,389089.0
2023-08-22 12:00:00,438.71,438.86,438.58,438.68,411494.0,427.3165,427.4626,427.1899,427.2873,411494.0
2023-08-22 12:05:00,438.67,438.75,438.53,438.6,399384.0,427.2776,427.3555,427.1412,427.2094,399384.0
2023-08-22 12:10:00,438.59,438.63,437.94,437.98,769737.0,427.1996,427.2386,426.5665,426.6055,769737.0
2023-08-22 12:15:00,437.97,438.18,437.76,438.13,818682.0,426.5957,426.8003,426.3912,426.7516,818682.0
2023-08-22 12:20:00,438.13,438.2,438.0,438.15,401304.0,426.7516,426.8198,426.625,426.7711,401304.0
2023-08-22 12:25:00,438.14,438.62,438.02,438.54,409814.0,426.7613,427.2289,426.6444,427.1509,409814.0
2023-08-22 12:30:00,438.55,438.78,438.27,438.37,475101.0,427.1607,427.3847,426.8879,426.9853,475101.0
2023-08-22 12:35:00,438.35,439.03,438.31,439.03,446235.0,426.9659,427.6282,426.9269,427.6282,446235.0
2023-08-22 12:40:00,439.03,439.25,438.93,439.08,374312.0,427.6282,427.8425,427.5308,427.6769,374312.0
2023-08-22 12:45:00,439.07,439.18,438.89,438.94,367496.0,427.6672,427.7743,427.4918,427.5405,367496.0
2023-08-22 12:50:00,438.95,439.37,438.94,439.23,497529.0,427.5503,427.9594,427.5405,427.823,497529.0
2023-08-22 12:55:00,439.21,439.24,438.63,438.7,586660.0,427.8035,427.8328,427.2386,427.3068,586660.0
2023-08-22 13:00:00,438.7,438.79,437.98,438.09,870027.0,427.3068,427.3944,426.6055,426.7126,870027.0
2023-08-22 13:05:00,438.09,438.39,437.86,438.29,465966.0,426.7126,427.0048,426.4886,426.9074,465966.0
2023-08-22 13:10:00,438.28,438.46,437.9,437.94,427294.0,426.8977,427.073,426.5276,426.5665,427294.0
2023-08-22 13:15:00,437.94,438.02,437.62,437.89,416910.0,426.5665,426.6444,426.2548,426.5178,416910.0
2023-08-22 13:20:00,437.89,438.13,437.79,437.93,276801.0,426.5178,426.7516,426.4204,426.5568,276801.0
2023-08-22 13:25:00,437.92,438.27,437.86,438.23,258832.0,426.547,426.8879,426.4886,426.849,258832.0
2023-08-22 13:30:00,438.24,438.27,438.03,438.26,316307.0,426.8587,426.8879,426.6542,426.8782,316307.0
2023-08-22 13:35:00,438.26,438.4,437.92,437.98,414966.0,426.8782,427.0146,426.547,426.6055,414966.0
2023-08-22 13:40:00,437.99,438.16,437.82,437.95,285931.0,426.6152,426.7808,426.4496,426.5763,285931.0
2023-08-22 13:45:00,437.94,438.11,437.73,437.88,327644.0,426.5665,426.7321,426.362,426.5081,327644.0
2023-08-22 13:50:00,437.9,438.03,437.67,437.85,288473.0,426.5276,426.6542,426.3035,426.4789,288473.0
2023-08-22 13:55:00,437.85,438.23,437.81,438.18,549600.0,426.4789,426.849,426.4399,426.8003,549600.0
2023-08-22 14:00:00,438.18,438.35,437.74,438.1,534384.0,426.8003,426.9659,426.3717,426.7224,534384.0
2023-08-22 14:05:00,438.1,438.36,437.99,438.34,446498.0,426.7224,426.9756,426.6152,426.9561,446498.0
2023-08-22 14:10:00,438.33,438.44,437.89,438.07,350288.0,426.9464,427.0535,426.5178,426.6931,350288.0
2023-08-22 14:15:00,438.07,438.24,437.89,438.04,263543.0,426.6931,426.8587,426.5178,426.6639,263543.0
2023-08-22 14:20:00,438.02,438.21,437.82,438.1,440197.0,426.6444,426.8295,426.4496,426.7224,440197.0
2023-08-22 14:25:00,438.11,438.67,438.07,438.58,285711.0,426.7321,427.2776,426.6931,427.1899,285711.0
2023-08-22 14:30:00,438.6,438.8,438.57,438.77,364279.0,427.2094,427.4042,427.1802,427.375,364279.0
2023-08-22 14:35:00,438.79,438.93,438.54,438.74,626745.0,427.3944,427.5308,427.1509,427.3457,626745.0
2023-08-22 14:40:00,438.76,438.79,438.15,438.28,524068.0,427.3652,427.3944,426.7711,426.8977,524068.0
2023-08-22 14:45:00,438.29,438.38,438.01,438.2,467071.0,426.9074,426.9951,426.6347,426.8198,467071.0
2023-08-22 14:50:00,438.19,438.28,438.11,438.17,241627.0,426.81,426.8977,426.7321,426.7905,241627.0
2023-08-22 14:55:00,438.16,438.53,438.09,438.5,434711.0,426.7808,427.1412,426.7126,427.112,434711.0
2023-08-22 15:00:00,438.51,438.81,438.45,438.75,453465.0,427.1217,427.4139,427.0633,427.3555,453465.0
2023-08-22 15:05:00,438.75,439.1,438.72,439.04,501978.0,427.3555,427.6964,427.3263,427.6379,501978.0
2023-08-22 15:10:00,439.03,439.37,438.99,439.34,512622.0,427.6282,427.9594,427.5892,427.9302,512622.0
2023-08-22 15:15:00,439.36,439.48,438.85,438.9,802533.0,427.9496,428.0665,427.4529,427.5016,802533.0
2023-08-22 15:20:00,438.91,439.0,438.51,438.63,496649.0,427.5113,427.599,427.1217,427.2386,496649.0
2023-08-22 15:25:00,438.63,438.88,438.27,438.49,623459.0,427.2386,427.4821,426.8879,427.1022,623459.0
2023-08-22 15:30:00,438.49,438.5,437.85,438.0,850306.0,427.1022,427.112,426.4789,426.625,850306.0
2023-08-22 15:35:00,438.01,438.03,437.67,437.7,802258.0,426.6347,426.6542,426.3035,426.3327,802258.0
2023-08-22 15:40:00,437.71,437.82,437.58,437.67,1118339.0,426.3425,426.4496,426.2159,426.3035,1118339.0
2023-08-22 15:45:00,437.65,437.9,437.57,437.68,1560641.0,426.284,426.5276,426.2061,426.3133,1560641.0
2023-08-22 15:50:00,437.68,438.13,437.6,437.94,1466855.0,426.3133,426.7516,426.2353,426.5665,1466855.0
2023-08-22 15:55:00,437.96,438.36,437.89,438.11,3111747.0,426.586,426.9756,426.5178,426.7321,3111747.0
2023-08-23 09:30:00,439.25,439.82,439.1,439.43,1486792.0,427.8425,428.3977,427.6964,428.0178,1486792.0
2023-08-23 09:35:00,439.43,439.73,439.28,439.42,788919.0,428.0178,428.31,427.8717,428.0081,788919.0
2023-08-23 09:40:00,439.44,439.7,439.28,439.66,526953.0,428.0276,428.2808,427.8717,428.2418,526953.0
2023-08-23 09:45:00,439.69,440.23,439.54,439.89,1360652.0,428.2711,428.797,428.125,428.4659,1360652.0
2023-08-23 09:50:00,439.89,440.16,439.58,439.75,730825.0,428.4659,428.7289,428.1639,428.3295,730825.0
2023-08-23 09:55:00,439.75,440.62,439.75,440.37,857303.0,428.3295,429.1769,428.3295,428.9334,857303.0
2023-08-23 10:00:00,440.37,440.77,440.21,440.64,852230.0,428.9334,429.323,428.7776,429.1964,852230.0
2023-08-23 10:05:00,440.66,440.95,440.51,440.87,831126.0,429.2159,429.4983,429.0698,429.4204,831126.0
2023-08-23 10:10:00,440.87,441.12,440.72,441.07,630602.0,429.4204,429.6639,429.2743,429.6152,630602.0
2023-08-23 10:15:00,441.08,441.14,440.67,440.84,1033991.0,429.625,429.6834,429.2256,429.3912,1033991.0
2023-08-23 10:20:00,440.85,441.05,440.51,440.99,915816.0,429.4009,429.5957,429.0698,429.5373,915816.0
2023-08-23 10:25:00,441.0,441.18,440.8,440.9,634084.0,429.547,429.7224,429.3522,429.4496,634084.0
2023-08-23 10:30:00,440.89,441.11,440.89,441.06,707565.0,429.4399,429.6542,429.4399,429.6055,707565.0
2023-08-23 10:35:00,441.06,441.08,440.64,440.78,488873.0,429.6055,429.625,429.1964,429.3328,488873.0
2023-08-23 10:40:00,440.79,441.5,440.73,441.42,831834.0,429.3425,430.0341,429.2841,429.9561,831834.0
2023-08-23 10:45:00,441.42,441.89,441.35,441.84,612559.0,429.9561,430.4139,429.888,430.3652,612559.0
2023-08-23 10:50:00,441.84,441.96,441.7,441.78,466514.0,430.3652,430.4821,430.2289,430.3068,466514.0
2023-08-23 10:55:00,441.78,442.0,441.73,441.92,607147.0,430.3068,430.5211,430.2581,430.4432,607147.0
2023-08-23 11:00:00,441.93,442.08,441.6,441.68,606662.0,430.4529,430.599,430.1315,430.2094,606662.0
2023-08-23 11:05:00,441.67,441.91,441.52,441.84,466466.0,430.1996,430.4334,430.0535,430.3652,466466.0
2023-08-23 11:10:00,441.84,442.0,441.75,441.98,291510.0,430.3652,430.5211,430.2776,430.5016,291510.0
2023-08-23 11:15:00,441.98,442.06,441.81,441.94,434132.0,430.5016,430.5795,430.336,430.4626,434132.0
2023-08-23 11:20:00,441.94,442.25,441.87,442.07,601836.0,430.4626,430.7646,430.3944,430.5893,601836.0
2023-08-23 11:25:00,442.07,442.3,441.99,442.15,451751.0,430.5893,430.8133,430.5113,430.6672,451751.0
2023-08-23 11:30:00,442.16,442.31,442.02,442.07,445558.0,430.6769,430.823,430.5406,430.5893,445558.0
2023-08-23 11:35:00,442.06,442.15,441.82,442.0,612855.0,430.5795,430.6672,430.3457,430.5211,612855.0
2023-08-23 11:40:00,441.99,442.05,441.69,441.74,591567.0,430.5113,430.5698,430.2191,430.2678,591567.0
2023-08-23 11:45:00,441.73,442.01,441.7,441.84,462884.0,430.2581,430.5308,430.2289,430.3652,462884.0
2023-08-23 11:50:00,441.84,442.22,441.82,442.12,487389.0,430.3652,430.7354,430.3457,430.638,487389.0
2023-08-23 11:55:00,442.12,442.4,442.11,442.3,535071.0,430.638,430.9107,430.6282,430.8133,535071.0
2023-08-23 12:00:00,442.3,442.34,442.04,442.05,356239.0,430.8133,430.8522,430.56,430.5698,356239.0
2023-08-23 12:05:00,442.05,442.1,441.94,441.98,281987.0,430.5698,430.6185,430.4626,430.5016,281987.0
2023-08-23 12:10:00,441.99,442.25,441.92,442.18,334053.0,430.5113,430.7646,430.4432,430.6964,334053.0
2023-08-23 12:15:00,442.19,442.21,441.92,442.02,316306.0,430.7061,430.7256,430.4432,430.5406,316306.0
2023-08-23 12:20:00,442.03,442.23,441.94,442.05,218928.0,430.5503,430.7451,430.4626,430.5698,218928.0
2023-08-23 12:25:00,442.05,442.19,441.97,442.07,276781.0,430.5698,430.7061,430.4919,430.5893,276781.0
2023-08-23 12:30:00,442.09,442.28,441.96,442.24,261991.0,430.6087,430.7938,430.4821,430.7548,261991.0
2023-08-23 12:35:00,442.24,442.37,442.2,442.35,233617.0,430.7548,430.8815,430.7159,430.862,233617.0
2023-08-23 12:40:00,442.36,442.47,442.29,442.46,292552.0,430.8717,430.9789,430.8035,430.9691,292552.0
2023-08-23 12:45:00,442.47,442.57,442.35,442.5,301016.0,430.9789,431.0763,430.862,431.0081,301016.0
2023-08-23 12:50:00,442.51,442.67,442.39,442.45,331104.0,431.0178,431.1737,430.9009,430.9594,331104.0
2023-08-23 12:55:00,442.47,442.55,442.15,442.2,375973.0,430.9789,431.0568,430.6672,430.7159,375973.0
2023-08-23 13:00:00,442.2,442.51,442.13,442.48,321175.0,430.7159,431.0178,430.6477,430.9886,321175.0
2023-08-23 13:05:00,442.47,442.66,442.43,442.63,244324.0,430.9789,431.1639,430.9399,431.1347,244324.0
2023-08-23 13:10:00,442.64,442.69,442.56,442.63,213989.0,431.1445,431.1932,431.0665,431.1347,213989.0
2023-08-23 13:15:00,442.62,443.16,442.61,443.12,705699.0,431.125,431.6509,431.1152,431.612,705699.0
2023-08-23 13:20:00,443.12,443.26,443.06,443.21,498730.0,431.612,431.7484,431.5535,431.6996,498730.0
2023-08-23 13:25:00,443.21,443.3,443.18,443.22,415770.0,431.6996,431.7873,431.6704,431.7094,415770.0
2023-08-23 13:30:00,443.23,443.62,443.23,443.4,1057783.0,431.7191,432.099,431.7191,431.8847,1057783.0
2023-08-23 13:35:00,443.41,443.43,443.18,443.29,474778.0,431.8945,431.9139,431.6704,431.7776,474778.0
2023-08-23 13:40:00,443.3,443.45,443.28,443.4,357963.0,431.7873,431.9334,431.7678,431.8847,357963.0
2023-08-23 13:45:00,443.39,443.6,443.34,443.6,277658.0,431.875,432.0795,431.8263,432.0795,277658.0
2023-08-23 13:50:00,443.6,443.67,443.45,443.52,388460.0,432.0795,432.1477,431.9334,432.0016,388460.0
2023-08-23 13:55:00,443.54,443.65,443.5,443.55,373308.0,432.0211,432.1282,431.9821,432.0308,373308.0
2023-08-23 14:00:00,443.56,443.58,443.38,443.49,441199.0,432.0406,432.06,431.8652,431.9724,441199.0
2023-08-23 14:05:00,443.48,443.52,443.27,443.31,451106.0,431.9626,432.0016,431.7581,431.7971,451106.0
2023-08-23 14:10:00,443.31,443.36,443.05,443.12,493026.0,431.7971,431.8458,431.5438,431.612,493026.0
2023-08-23 14:15:00,443.12,443.14,442.78,442.92,499200.0,431.612,431.6315,431.2808,431.4172,499200.0
2023-08-23 14:20:00,442.93,443.04,442.68,443.04,495273.0,431.4269,431.5341,431.1834,431.5341,495273.0
2023-08-23 14:25:00,443.04,443.19,442.93,442.96,332167.0,431.5341,431.6802,431.4269,431.4561,332167.0
2023-08-23 14:30:00,442.96,443.03,442.72,442.83,335871.0,431.4561,431.5243,431.2224,431.3295,335871.0
2023-08-23 14:35:00,442.84,442.84,442.46,442.56,426583.0,431.3393,431.3393,430.9691,431.0665,426583.0
2023-08-23 14:40:00,442.56,442.71,442.48,442.57,321046.0,431.0665,431.2126,430.9886,431.0763,321046.0
2023-08-23 14:45:00,442.57,442.82,442.51,442.68,306551.0,431.0763,431.3198,431.0178,431.1834,306551.0
2023-08-23 14:50:00,442.69,442.83,442.56,442.79,256176.0,431.1932,431.3295,431.0665,431.2906,256176.0
2023-08-23 14:55:00,442.8,442.86,442.62,442.71,273879.0,431.3003,431.3587,431.125,431.2126,273879.0
2023-08-23 15:00:00,442.7,442.98,442.39,442.97,576722.0,431.2029,431.4756,430.9009,431.4659,576722.0
2023-08-23 15:05:00,442.98,443.18,442.85,443.02,386712.0,431.4756,431.6704,431.349,431.5146,386712.0
2023-08-23 15:10:00,443.01,443.11,442.89,442.98,277313.0,431.5048,431.6022,431.388,431.4756,277313.0
2023-08-23 15:15:00,442.99,443.19,442.96,443.01,371856.0,431.4854,431.6802,431.4561,431.5048,371856.0
2023-08-23 15:20:00,443.01,443.06,442.78,442.91,599403.0,431.5048,431.5535,431.2808,431.4074,599403.0
2023-08-23 15:25:00,442.93,443.22,442.87,443.2,542368.0,431.4269,431.7094,431.3685,431.6899,542368.0
2023-08-23 15:30:00,443.19,443.2,442.94,443.09,659541.0,431.6802,431.6899,431.4367,431.5828,659541.0
2023-08-23 15:35:00,443.08,443.24,442.98,443.18,619946.0,431.573,431.7289,431.4756,431.6704,619946.0
2023-08-23 15:40:00,443.18,443.44,443.17,443.29,1138748.0,431.6704,431.9237,431.6607,431.7776,1138748.0
2023-08-23 15:45:00,443.29,443.37,443.18,443.24,1173548.0,431.7776,431.8555,431.6704,431.7289,1173548.0
2023-08-23 15:50:00,443.24,443.32,442.64,442.66,1821092.0,431.7289,431.8068,431.1445,431.1639,1821092.0
2023-08-23 15:55:00,442.66,443.01,442.45,442.97,4481495.0,431.1639,431.5048,430.9594,431.4659,4481495.0
2023-08-24 09:30:00,444.69,445.05,443.94,443.97,1931043.0,433.1412,433.4919,432.4107,432.4399,1931043.0
2023-08-24 09:35:00,443.98,444.14,443.75,443.94,1068403.0,432.4497,432.6055,432.2256,432.4107,1068403.0
2023-08-24 09:40:00,443.96,444.04,443.48,443.62,1008893.0,432.4302,432.5081,431.9626,432.099,1008893.0
2023-08-24 09:45:00,443.62,443.99,443.48,443.65,1147460.0,432.099,432.4594,431.9626,432.1282,1147460.0
2023-08-24 09:50:00,443.65,444.38,443.48,444.38,1124738.0,432.1282,432.8393,431.9626,432.8393,1124738.0
2023-08-24 09:55:00,444.38,445.02,444.29,444.95,1328653.0,432.8393,433.4626,432.7516,433.3945,1328653.0
2023-08-24 10:00:00,444.96,445.22,444.48,444.91,1120739.0,433.4042,433.6574,432.9367,433.3555,1120739.0
2023-08-24 10:05:00,444.92,444.93,443.63,443.71,796371.0,433.3652,433.375,432.1087,432.1867,796371.0
2023-08-24 10:10:00,443.71,443.74,443.05,443.3,1158106.0,432.1867,432.2159,431.5438,431.7873,1158106.0
2023-08-24 10:15:00,443.28,443.32,442.82,442.96,938790.0,431.7678,431.8068,431.3198,431.4561,938790.0
2023-08-24 10:20:00,442.95,443.34,442.49,442.51,819030.0,431.4464,431.8263,430.9983,431.0178,819030.0
2023-08-24 10:25:00,442.52,442.77,442.16,442.17,792995.0,431.0276,431.2711,430.6769,430.6867,792995.0
2023-08-24 10:30:00,442.16,442.26,441.48,441.77,1512977.0,430.6769,430.7743,430.0146,430.297,1512977.0
2023-08-24 10:35:00,441.76,442.21,441.65,442.13,971951.0,430.2873,430.7256,430.1802,430.6477,971951.0
2023-08-24 10:40:00,442.14,442.28,441.27,441.45,897725.0,430.6574,430.7938,429.81,429.9854,897725.0
2023-08-24 10:45:00,441.46,441.46,441.08,441.23,904386.0,429.9951,429.9951,429.625,429.7711,904386.0
2023-08-24 10:50:00,441.22,441.8,441.16,441.67,1018358.0,429.7613,430.3263,429.7029,430.1996,1018358.0
2023-08-24 10:55:00,441.66,441.87,441.06,441.12,998575.0,430.1899,430.3944,429.6055,429.6639,998575.0
2023-08-24 11:00:00,441.13,441.16,440.25,440.78,1382951.0,429.6737,429.7029,428.8165,429.3328,1382951.0
2023-08-24 11:05:00,440.77,440.95,440.29,440.59,1116727.0,429.323,429.4983,428.8555,429.1477,1116727.0
2023-08-24 11:10:00,440.6,440.8,440.27,440.59,784735.0,429.1574,429.3522,428.836,429.1477,784735.0
2023-08-24 11:15:00,440.59,440.82,440.37,440.62,873331.0,429.1477,429.3717,428.9334,429.1769,873331.0
2023-08-24 11:20:00,440.62,440.78,440.35,440.45,450754.0,429.1769,429.3328,428.9139,429.0113,450754.0
2023-08-24 11:25:00,440.47,440.71,440.14,440.69,736966.0,429.0308,429.2646,428.7094,429.2451,736966.0
2023-08-24 11:30:00,440.69,440.69,440.13,440.17,704694.0,429.2451,429.2451,428.6996,428.7386,704694.0
2023-08-24 11:35:00,440.17,440.29,439.81,439.83,547247.0,428.7386,428.8555,428.3879,428.4074,547247.0
2023-08-24 11:40:00,439.83,440.09,439.67,439.8,716747.0,428.4074,428.6607,428.2516,428.3782,716747.0
2023-08-24 11:45:00,439.77,439.97,439.48,439.77,790710.0,428.349,428.5438,428.0665,428.349,790710.0
2023-08-24 11:50:00,439.76,439.81,439.31,439.38,667600.0,428.3392,428.3879,427.9009,427.9691,667600.0
2023-08-24 11:55:00,439.39,439.58,439.18,439.2,841304.0,427.9789,428.1639,427.7743,427.7938,841304.0
2023-08-24 12:00:00,439.21,439.62,439.11,439.35,804472.0,427.8035,428.2029,427.7061,427.9399,804472.0
2023-08-24 12:05:00,439.35,439.99,439.35,439.74,696455.0,427.9399,428.5633,427.9399,428.3198,696455.0
2023-08-24 12:10:00,439.72,440.2,439.7,440.18,555211.0,428.3003,428.7678,428.2808,428.7483,555211.0
2023-08-24 12:15:00,440.18,440.43,439.96,440.08,611720.0,428.7483,428.9918,428.5341,428.6509,611720.0
2023-08-24 12:20:00,440.09,440.46,440.06,440.26,394977.0,428.6607,429.0211,428.6315,428.8263,394977.0
2023-08-24 12:25:00,440.24,440.44,439.9,440.0,563809.0,428.8068,429.0016,428.4756,428.573,563809.0
2023-08-24 12:30:00,440.0,440.27,439.93,440.12,390493.0,428.573,428.836,428.5048,428.6899,390493.0
2023-08-24 12:35:00,440.12,440.52,440.08,440.38,555552.0,428.6899,429.0795,428.6509,428.9431,555552.0
2023-08-24 12:40:00,440.38,440.82,440.37,440.58,841941.0,428.9431,429.3717,428.9334,429.138,841941.0
2023-08-24 12:45:00,440.57,440.81,440.33,440.58,972178.0,429.1282,429.362,428.8944,429.138,972178.0
2023-08-24 12:50:00,440.56,440.7,440.23,440.28,610806.0,429.1185,429.2548,428.797,428.8457,610806.0
2023-08-24 12:55:00,440.28,440.29,439.86,439.89,448156.0,428.8457,428.8555,428.4367,428.4659,448156.0
2023-08-24 13:00:00,439.89,440.07,439.5,439.6,661077.0,428.4659,428.6412,428.086,428.1834,661077.0
2023-08-24 13:05:00,439.59,440.0,439.54,439.98,723487.0,428.1737,428.573,428.125,428.5535,723487.0
2023-08-24 13:10:00,439.95,440.08,439.61,439.78,580826.0,428.5243,428.6509,428.1931,428.3587,580826.0
2023-08-24 13:15:00,439.79,439.79,439.43,439.51,454617.0,428.3685,428.3685,428.0178,428.0957,454617.0
2023-08-24 13:20:00,439.5,439.61,439.34,439.48,415542.0,428.086,428.1931,427.9302,428.0665,415542.0
2023-08-24 13:25:00,439.49,439.49,439.02,439.13,787048.0,428.0763,428.0763,427.6185,427.7256,787048.0
2023-08-24 13:30:00,439.14,439.56,439.06,439.18,768633.0,427.7353,428.1444,427.6574,427.7743,768633.0
2023-08-24 13:35:00,439.17,439.63,439.1,439.58,424860.0,427.7646,428.2126,427.6964,428.1639,424860.0
2023-08-24 13:40:00,439.58,439.69,439.24,439.28,543501.0,428.1639,428.2711,427.8328,427.8717,543501.0
2023-08-24 13:45:00,439.29,439.64,439.28,439.38,391871.0,427.8815,428.2224,427.8717,427.9691,391871.0
2023-08-24 13:50:00,439.38,439.41,439.21,439.24,264652.0,427.9691,427.9983,427.8035,427.8328,264652.0
2023-08-24 13:55:00,439.24,439.35,439.08,439.34,387987.0,427.8328,427.9399,427.6769,427.9302,387987.0
2023-08-24 14:00:00,439.35,439.78,439.34,439.45,606994.0,427.9399,428.3587,427.9302,428.0373,606994.0
2023-08-24 14:05:00,439.45,439.63,439.25,439.47,332180.0,428.0373,428.2126,427.8425,428.0568,332180.0
2023-08-24 14:10:00,439.48,439.9,439.45,439.77,559471.0,428.0665,428.4756,428.0373,428.349,559471.0
2023-08-24 14:15:00,439.79,439.79,439.14,439.16,455593.0,428.3685,428.3685,427.7353,427.7548,455593.0
2023-08-24 14:20:00,439.16,439.52,439.11,439.37,535534.0,427.7548,428.1055,427.7061,427.9594,535534.0
2023-08-24 14:25:00,439.37,439.38,439.01,439.15,298205.0,427.9594,427.9691,427.6087,427.7451,298205.0
2023-08-24 14:30:00,439.15,439.4,439.11,439.24,386651.0,427.7451,427.9886,427.7061,427.8328,386651.0
2023-08-24 14:35:00,439.23,439.27,438.68,438.84,603432.0,427.823,427.862,427.2873,427.4431,603432.0
2023-08-24 14:40:00,438.82,438.85,438.53,438.56,715747.0,427.4237,427.4529,427.1412,427.1704,715747.0
2023-08-24 14:45:00,438.58,439.06,438.56,438.72,764106.0,427.1899,427.6574,427.1704,427.3263,764106.0
2023-08-24 14:50:00,438.73,438.9,438.59,438.7,454618.0,427.336,427.5016,427.1996,427.3068,454618.0
2023-08-24 14:55:00,438.69,439.21,438.52,439.06,610795.0,427.297,427.8035,427.1315,427.6574,610795.0
2023-08-24 15:00:00,439.08,439.23,438.83,438.88,427525.0,427.6769,427.823,427.4334,427.4821,427525.0
2023-08-24 15:05:00,438.88,439.17,438.74,438.77,548030.0,427.4821,427.7646,427.3457,427.375,548030.0
2023-08-24 15:10:00,438.79,439.1,438.62,438.96,688417.0,427.3944,427.6964,427.2289,427.56,688417.0
2023-08-24 15:15:00,438.94,439.11,438.86,438.94,608602.0,427.5405,427.7061,427.4626,427.5405,608602.0
2023-08-24 15:20:00,438.95,439.33,438.73,438.79,742123.0,427.5503,427.9204,427.336,427.3944,742123.0
2023-08-24 15:25:00,438.79,438.93,438.55,438.69,778331.0,427.3944,427.5308,427.1607,427.297,778331.0
2023-08-24 15:30:00,438.69,438.92,438.47,438.66,991052.0,427.297,427.5211,427.0827,427.2678,991052.0
2023-08-24 15:35:00,438.66,438.67,438.07,438.16,1400824.0,427.2678,427.2776,426.6931,426.7808,1400824.0
2023-08-24 15:40:00,438.17,438.28,437.76,437.91,1688659.0,426.7905,426.8977,426.3912,426.5373,1688659.0
2023-08-24 15:45:00,437.91,437.91,437.15,437.53,2354894.0,426.5373,426.5373,425.797,426.1672,2354894.0
2023-08-24 15:50:00,437.53,437.93,437.39,437.54,2485380.0,426.1672,426.5568,426.0308,426.1769,2485380.0
2023-08-24 15:55:00,437.55,437.85,436.85,436.92,6304126.0,426.1866,426.4789,425.5048,425.573,6304126.0
2023-08-25 09:30:00,438.68,439.44,438.57,439.11,1580918.0,427.2873,428.0276,427.1802,427.7061,1580918.0
2023-08-25 09:35:00,439.1,439.5,438.88,439.22,997350.0,427.6964,428.086,427.4821,427.8133,997350.0
2023-08-25 09:40:00,439.22,439.35,438.81,439.12,624774.0,427.8133,427.9399,427.4139,427.7159,624774.0
2023-08-25 09:45:00,439.11,439.33,438.83,439.16,621126.0,427.7061,427.9204,427.4334,427.7548,621126.0
2023-08-25 09:50:00,439.17,439.22,438.69,438.78,437039.0,427.7646,427.8133,427.297,427.3847,437039.0
2023-08-25 09:55:00,438.77,439.09,438.53,439.09,544344.0,427.375,427.6866,427.1412,427.6866,544344.0
2023-08-25 10:00:00,439.06,440.0,438.3,439.2,1939319.0,427.6574,428.573,426.9172,427.7938,1939319.0
2023-08-25 10:05:00,439.22,439.36,437.72,437.98,2081538.0,427.8133,427.9496,426.3522,426.6055,2081538.0
2023-08-25 10:10:00,437.98,439.87,437.97,439.81,1725652.0,426.6055,428.4464,426.5957,428.3879,1725652.0
2023-08-25 10:15:00,439.8,441.2,439.01,439.12,2401999.0,428.3782,429.7418,427.6087,427.7159,2401999.0
2023-08-25 10:20:00,439.11,439.32,437.79,437.87,1723789.0,427.7061,427.9107,426.4204,426.4983,1723789.0
2023-08-25 10:25:00,437.88,438.23,437.17,437.59,1530460.0,426.5081,426.849,425.8165,426.2256,1530460.0
2023-08-25 10:30:00,437.59,437.88,437.07,437.23,1332000.0,426.2256,426.5081,425.7191,425.875,1332000.0
2023-08-25 10:35:00,437.22,437.71,436.7,437.13,1255638.0,425.8652,426.3425,425.3587,425.7775,1255638.0
2023-08-25 10:40:00,437.19,437.85,436.52,436.54,1349357.0,425.836,426.4789,425.1834,425.2029,1349357.0
2023-08-25 10:45:00,436.54,436.6,435.61,435.85,1661848.0,425.2029,425.2613,424.297,424.5308,1661848.0
2023-08-25 10:50:00,435.83,436.24,435.43,435.53,1099260.0,424.5113,424.9107,424.1217,424.2191,1099260.0
2023-08-25 10:55:00,435.54,435.75,435.14,435.25,1223418.0,424.2288,424.4334,423.8392,423.9464,1223418.0
2023-08-25 11:00:00,435.25,435.61,435.0,435.47,1353769.0,423.9464,424.297,423.7029,424.1607,1353769.0
2023-08-25 11:05:00,435.47,436.8,435.38,436.68,1719639.0,424.1607,425.4561,424.073,425.3392,1719639.0
2023-08-25 11:10:00,436.69,437.37,436.59,436.79,1290889.0,425.349,426.0113,425.2516,425.4464,1290889.0
2023-08-25 11:15:00,436.78,436.88,435.94,436.52,1013703.0,425.4366,425.534,424.6185,425.1834,1013703.0
2023-08-25 11:20:00,436.51,436.58,436.04,436.57,723426.0,425.1737,425.2418,424.7159,425.2321,723426.0
2023-08-25 11:25:00,436.58,438.1,436.57,438.03,1282619.0,425.2418,426.7224,425.2321,426.6542,1282619.0
2023-08-25 11:30:00,438.05,438.05,437.42,437.88,888028.0,426.6737,426.6737,426.06,426.5081,888028.0
2023-08-25 11:35:00,437.89,438.77,437.84,438.6,1077708.0,426.5178,427.375,426.4691,427.2094,1077708.0
2023-08-25 11:40:00,438.62,438.66,437.88,438.3,1246577.0,427.2289,427.2678,426.5081,426.9172,1246577.0
2023-08-25 11:45:00,438.3,438.34,437.7,438.1,698144.0,426.9172,426.9561,426.3327,426.7224,698144.0
2023-08-25 11:50:00,438.08,438.3,437.54,437.78,1050841.0,426.7029,426.9172,426.1769,426.4107,1050841.0
2023-08-25 11:55:00,437.77,437.8,436.69,437.0,1061956.0,426.4009,426.4301,425.349,425.6509,1061956.0
2023-08-25 12:00:00,437.0,437.78,436.94,437.62,735533.0,425.6509,426.4107,425.5925,426.2548,735533.0
2023-08-25 12:05:00,437.6,437.9,437.32,437.73,551114.0,426.2353,426.5276,425.9626,426.362,551114.0
2023-08-25 12:10:00,437.76,437.96,437.43,437.88,440317.0,426.3912,426.586,426.0698,426.5081,440317.0
2023-08-25 12:15:00,437.87,438.03,437.29,437.78,602527.0,426.4983,426.6542,425.9334,426.4107,602527.0
2023-08-25 12:20:00,437.77,438.62,437.58,438.5,924511.0,426.4009,427.2289,426.2159,427.112,924511.0
2023-08-25 12:25:00,438.5,438.84,438.42,438.83,670011.0,427.112,427.4431,427.034,427.4334,670011.0
2023-08-25 12:30:00,438.84,439.02,438.54,438.62,836245.0,427.4431,427.6185,427.1509,427.2289,836245.0
2023-08-25 12:35:00,438.63,439.1,438.5,438.91,588977.0,427.2386,427.6964,427.112,427.5113,588977.0
2023-08-25 12:40:00,438.93,439.1,438.5,438.57,676676.0,427.5308,427.6964,427.112,427.1802,676676.0
2023-08-25 12:45:00,438.57,438.88,438.38,438.72,502136.0,427.1802,427.4821,426.9951,427.3263,502136.0
2023-08-25 12:50:00,438.71,438.81,437.95,438.02,554309.0,427.3165,427.4139,426.5763,426.6444,554309.0
2023-08-25 12:55:00,438.03,438.7,437.93,438.67,639761.0,426.6542,427.3068,426.5568,427.2776,639761.0
2023-08-25 13:00:00,438.67,438.93,438.52,438.65,634229.0,427.2776,427.5308,427.1315,427.2581,634229.0
2023-08-25 13:05:00,438.64,438.93,438.42,438.48,438620.0,427.2483,427.5308,427.034,427.0925,438620.0
2023-08-25 13:10:00,438.49,438.87,438.17,438.81,519694.0,427.1022,427.4724,426.7905,427.4139,519694.0
2023-08-25 13:15:00,438.85,439.1,438.09,438.31,693265.0,427.4529,427.6964,426.7126,426.9269,693265.0
2023-08-25 13:20:00,438.33,438.36,437.72,437.81,717374.0,426.9464,426.9756,426.3522,426.4399,717374.0
2023-08-25 13:25:00,437.8,438.13,437.62,438.11,968334.0,426.4301,426.7516,426.2548,426.7321,968334.0
2023-08-25 13:30:00,438.14,438.15,437.4,437.59,617754.0,426.7613,426.7711,426.0405,426.2256,617754.0
2023-08-25 13:35:00,437.58,437.85,437.39,437.41,645653.0,426.2159,426.4789,426.0308,426.0503,645653.0
2023-08-25 13:40:00,437.4,437.97,437.37,437.94,595647.0,426.0405,426.5957,426.0113,426.5665,595647.0
2023-08-25 13:45:00,437.92,437.92,437.42,437.82,378704.0,426.547,426.547,426.06,426.4496,378704.0
2023-08-25 13:50:00,437.83,438.48,437.76,438.45,452438.0,426.4594,427.0925,426.3912,427.0633,452438.0
2023-08-25 13:55:00,438.47,438.6,438.22,438.57,372330.0,427.0827,427.2094,426.8392,427.1802,372330.0
2023-08-25 14:00:00,438.56,438.75,438.43,438.57,479817.0,427.1704,427.3555,427.0438,427.1802,479817.0
2023-08-25 14:05:00,438.59,438.96,438.57,438.79,486199.0,427.1996,427.56,427.1802,427.3944,486199.0
2023-08-25 14:10:00,438.82,439.27,438.61,439.2,509570.0,427.4237,427.862,427.2191,427.7938,509570.0
2023-08-25 14:15:00,439.19,439.68,438.73,439.6,966678.0,427.7841,428.2613,427.336,428.1834,966678.0
2023-08-25 14:20:00,439.59,440.14,439.59,439.9,1196329.0,428.1737,428.7094,428.1737,428.4756,1196329.0
2023-08-25 14:25:00,439.91,440.43,439.91,440.38,855632.0,428.4854,428.9918,428.4854,428.9431,855632.0
2023-08-25 14:30:00,440.38,440.79,440.24,440.66,917643.0,428.9431,429.3425,428.8068,429.2159,917643.0
2023-08-25 14:35:00,440.65,440.88,440.17,440.28,872342.0,429.2061,429.4302,428.7386,428.8457,872342.0
2023-08-25 14:40:00,440.28,440.55,439.9,440.03,712462.0,428.8457,429.1087,428.4756,428.6022,712462.0
2023-08-25 14:45:00,440.04,440.38,439.77,440.29,574199.0,428.612,428.9431,428.349,428.8555,574199.0
2023-08-25 14:50:00,440.3,440.63,440.18,440.62,557882.0,428.8652,429.1867,428.7483,429.1769,557882.0
2023-08-25 14:55:00,440.61,440.82,440.53,440.78,610694.0,429.1672,429.3717,429.0892,429.3328,610694.0
2023-08-25 15:00:00,440.79,441.3,440.38,440.68,937036.0,429.3425,429.8393,428.9431,429.2354,937036.0
2023-08-25 15:05:00,440.68,440.85,440.31,440.76,628837.0,429.2354,429.4009,428.875,429.3133,628837.0
2023-08-25 15:10:00,440.78,440.92,440.47,440.56,568202.0,429.3328,429.4691,429.0308,429.1185,568202.0
2023-08-25 15:15:00,440.57,441.0,440.53,440.78,707729.0,429.1282,429.547,429.0892,429.3328,707729.0
2023-08-25 15:20:00,440.77,441.21,440.73,441.11,819082.0,429.323,429.7516,429.2841,429.6542,819082.0
2023-08-25 15:25:00,441.1,441.26,440.87,440.93,670446.0,429.6444,429.8003,429.4204,429.4789,670446.0
2023-08-25 15:30:00,440.93,441.17,440.76,440.83,1034426.0,429.4789,429.7126,429.3133,429.3815,1034426.0
2023-08-25 15:35:00,440.83,440.85,440.33,440.56,1025492.0,429.3815,429.4009,428.8944,429.1185,1025492.0
2023-08-25 15:40:00,440.56,440.82,440.27,440.79,944819.0,429.1185,429.3717,428.836,429.3425,944819.0
2023-08-25 15:45:00,440.79,440.92,440.12,440.17,1270551.0,429.3425,429.4691,428.6899,428.7386,1270551.0
2023-08-25 15:50:00,440.15,440.18,439.53,439.65,2894653.0,428.7191,428.7483,428.1152,428.2321,2894653.0
2023-08-25 15:55:00,439.65,440.29,439.64,439.95,5532439.0,428.2321,428.8555,428.2224,428.5243,5532439.0
2023-08-28 09:30:00,442.24,442.99,441.97,442.79,1431982.0,430.7548,431.4854,430.4919,431.2906,1431982.0
2023-08-28 09:35:00,442.81,443.21,442.4,442.47,1202081.0,431.31,431.6996,430.9107,430.9789,1202081.0
2023-08-28 09:40:00,442.49,442.73,442.16,442.69,954644.0,430.9983,431.2321,430.6769,431.1932,954644.0
2023-08-28 09:45:00,442.69,443.1,442.43,442.61,813111.0,431.1932,431.5925,430.9399,431.1152,813111.0
2023-08-28 09:50:00,442.62,442.69,441.78,442.34,908176.0,431.125,431.1932,430.3068,430.8522,908176.0
2023-08-28 09:55:00,442.31,442.69,442.28,442.58,613847.0,430.823,431.1932,430.7938,431.086,613847.0
2023-08-28 10:00:00,442.6,442.82,442.23,442.59,592257.0,431.1055,431.3198,430.7451,431.0958,592257.0
2023-08-28 10:05:00,442.57,442.73,442.29,442.6,457084.0,431.0763,431.2321,430.8035,431.1055,457084.0
2023-08-28 10:10:00,442.62,442.75,442.18,442.38,539494.0,431.125,431.2516,430.6964,430.8912,539494.0
2023-08-28 10:15:00,442.37,442.79,442.22,442.48,528898.0,430.8815,431.2906,430.7354,430.9886,528898.0
2023-08-28 10:20:00,442.49,443.1,442.42,443.09,613947.0,430.9983,431.5925,430.9302,431.5828,613947.0
2023-08-28 10:25:00,443.08,443.18,442.88,443.18,584347.0,431.573,431.6704,431.3782,431.6704,584347.0
2023-08-28 10:30:00,443.17,443.23,442.88,443.08,815983.0,431.6607,431.7191,431.3782,431.573,815983.0
2023-08-28 10:35:00,443.08,443.12,442.5,442.53,493013.0,431.573,431.612,431.0081,431.0373,493013.0
2023-08-28 10:40:00,442.53,442.59,442.07,442.25,589837.0,431.0373,431.0958,430.5893,430.7646,589837.0
2023-08-28 10:45:00,442.25,442.43,442.0,442.1,599048.0,430.7646,430.9399,430.5211,430.6185,599048.0
2023-08-28 10:50:00,442.09,442.14,441.36,441.62,1038890.0,430.6087,430.6574,429.8977,430.1509,1038890.0
2023-08-28 10:55:00,441.64,442.09,441.47,442.07,545581.0,430.1704,430.6087,430.0048,430.5893,545581.0
2023-08-28 11:00:00,442.07,442.08,441.62,441.78,534323.0,430.5893,430.599,430.1509,430.3068,534323.0
2023-08-28 11:05:00,441.78,441.79,441.2,441.56,688653.0,430.3068,430.3165,429.7418,430.0925,688653.0
2023-08-28 11:10:00,441.56,441.69,441.27,441.49,329394.0,430.0925,430.2191,429.81,430.0243,329394.0
2023-08-28 11:15:00,441.5,441.68,441.3,441.43,370296.0,430.0341,430.2094,429.8393,429.9659,370296.0
2023-08-28 11:20:00,441.43,441.71,441.35,441.44,452152.0,429.9659,430.2386,429.888,429.9756,452152.0
2023-08-28 11:25:00,441.47,441.88,441.29,441.46,649274.0,430.0048,430.4042,429.8295,429.9951,649274.0
2023-08-28 11:30:00,441.46,441.76,441.33,441.62,619535.0,429.9951,430.2873,429.8685,430.1509,619535.0
2023-08-28 11:35:00,441.61,441.98,441.56,441.85,466521.0,430.1412,430.5016,430.0925,430.375,466521.0
2023-08-28 11:40:00,441.89,441.92,440.9,441.23,778225.0,430.4139,430.4432,429.4496,429.7711,778225.0
2023-08-28 11:45:00,441.22,441.32,440.93,441.06,539910.0,429.7613,429.8587,429.4789,429.6055,539910.0
2023-08-28 11:50:00,441.05,441.27,440.9,441.19,543007.0,429.5957,429.81,429.4496,429.7321,543007.0
2023-08-28 11:55:00,441.19,441.52,441.13,441.49,324371.0,429.7321,430.0535,429.6737,430.0243,324371.0
2023-08-28 12:00:00,441.49,441.49,441.24,441.4,188090.0,430.0243,430.0243,429.7808,429.9367,188090.0
2023-08-28 12:05:00,441.4,441.57,441.16,441.48,382793.0,429.9367,430.1022,429.7029,430.0146,382793.0
2023-08-28 12:10:00,441.49,441.7,441.28,441.61,448681.0,430.0243,430.2289,429.8198,430.1412,448681.0
2023-08-28 12:15:00,441.59,441.64,441.2,441.21,284788.0,430.1217,430.1704,429.7418,429.7516,284788.0
2023-08-28 12:20:00,441.21,441.21,440.95,441.13,514203.0,429.7516,429.7516,429.4983,429.6737,514203.0
2023-08-28 12:25:00,441.13,441.33,440.96,441.21,387814.0,429.6737,429.8685,429.5081,429.7516,387814.0
2023-08-28 12:30:00,441.21,441.35,441.01,441.22,321033.0,429.7516,429.888,429.5568,429.7613,321033.0
2023-08-28 12:35:00,441.23,441.64,441.14,441.59,341995.0,429.7711,430.1704,429.6834,430.1217,341995.0
2023-08-28 12:40:00,441.58,441.97,441.45,441.75,361351.0,430.112,430.4919,429.9854,430.2776,361351.0
2023-08-28 12:45:00,441.75,441.89,441.66,441.69,297052.0,430.2776,430.4139,430.1899,430.2191,297052.0
2023-08-28 12:50:00,441.7,442.18,441.7,442.1,470366.0,430.2289,430.6964,430.2289,430.6185,470366.0
2023-08-28 12:55:00,442.09,442.62,442.08,442.58,583982.0,430.6087,431.125,430.599,431.086,583982.0
2023-08-28 13:00:00,442.58,442.93,442.57,442.85,590601.0,431.086,431.4269,431.0763,431.349,590601.0
2023-08-28 13:05:00,442.86,443.26,442.84,442.86,1129064.0,431.3587,431.7484,431.3393,431.3587,1129064.0
2023-08-28 13:10:00,442.86,443.01,442.72,442.79,404489.0,431.3587,431.5048,431.2224,431.2906,404489.0
2023-08-28 13:15:00,442.78,442.83,442.46,442.63,514637.0,431.2808,431.3295,430.9691,431.1347,514637.0
2023-08-28 13:20:00,442.63,442.95,442.62,442.77,490740.0,431.1347,431.4464,431.125,431.2711,490740.0
2023-08-28 13:25:00,442.78,442.8,442.58,442.74,243238.0,431.2808,431.3003,431.086,431.2419,243238.0
2023-08-28 13:30:00,442.76,442.97,442.75,442.75,377287.0,431.2613,431.4659,431.2516,431.2516,377287.0
2023-08-28 13:35:00,442.77,442.78,442.25,442.45,632876.0,431.2711,431.2808,430.7646,430.9594,632876.0
2023-08-28 13:40:00,442.43,442.6,442.22,442.24,352366.0,430.9399,431.1055,430.7354,430.7548,352366.0
2023-08-28 13:45:00,442.24,442.34,442.08,442.16,350743.0,430.7548,430.8522,430.599,430.6769,350743.0
2023-08-28 13:50:00,442.15,442.19,441.47,441.52,642590.0,430.6672,430.7061,430.0048,430.0535,642590.0
2023-08-28 13:55:00,441.53,441.53,440.86,441.14,1085603.0,430.0633,430.0633,429.4107,429.6834,1085603.0
2023-08-28 14:00:00,441.13,441.26,440.96,441.15,711663.0,429.6737,429.8003,429.5081,429.6931,711663.0
2023-08-28 14:05:00,441.15,441.41,441.04,441.36,558817.0,429.6931,429.9464,429.586,429.8977,558817.0
2023-08-28 14:10:00,441.34,441.41,440.98,441.14,388142.0,429.8782,429.9464,429.5276,429.6834,388142.0
2023-08-28 14:15:00,441.12,441.29,440.89,440.93,638514.0,429.6639,429.8295,429.4399,429.4789,638514.0
2023-08-28 14:20:00,440.93,441.2,440.89,441.12,299151.0,429.4789,429.7418,429.4399,429.6639,299151.0
2023-08-28 14:25:00,441.12,441.36,440.94,441.26,379980.0,429.6639,429.8977,429.4886,429.8003,379980.0
2023-08-28 14:30:00,441.26,441.32,440.99,441.23,366051.0,429.8003,429.8587,429.5373,429.7711,366051.0
2023-08-28 14:35:00,441.24,441.83,441.23,441.41,617691.0,429.7808,430.3555,429.7711,429.9464,617691.0
2023-08-28 14:40:00,441.44,441.71,441.37,441.64,417587.0,429.9756,430.2386,429.9074,430.1704,417587.0
2023-08-28 14:45:00,441.64,441.69,441.43,441.64,451478.0,430.1704,430.2191,429.9659,430.1704,451478.0
2023-08-28 14:50:00,441.64,441.9,441.59,441.89,405690.0,430.1704,430.4237,430.1217,430.4139,405690.0
2023-08-28 14:55:00,441.89,441.96,441.56,441.85,440189.0,430.4139,430.4821,430.0925,430.375,440189.0
2023-08-28 15:00:00,441.86,442.13,441.72,442.02,405551.0,430.3847,430.6477,430.2483,430.5406,405551.0
2023-08-28 15:05:00,442.03,442.38,441.84,442.31,429071.0,430.5503,430.8912,430.3652,430.823,429071.0
2023-08-28 15:10:00,442.31,442.34,441.91,442.02,483534.0,430.823,430.8522,430.4334,430.5406,483534.0
2023-08-28 15:15:00,442.02,442.05,441.81,441.93,452304.0,430.5406,430.5698,430.336,430.4529,452304.0
2023-08-28 15:20:00,441.94,441.99,441.38,441.6,741480.0,430.4626,430.5113,429.9172,430.1315,741480.0
2023-08-28 15:25:00,441.6,441.97,441.46,441.79,432612.0,430.1315,430.4919,429.9951,430.3165,432612.0
2023-08-28 15:30:00,441.79,442.08,441.65,442.04,538076.0,430.3165,430.599,430.1802,430.56,538076.0
2023-08-28 15:35:00,442.03,442.25,441.95,442.01,531789.0,430.5503,430.7646,430.4724,430.5308,531789.0
2023-08-28 15:40:00,442.0,442.36,441.91,442.33,675326.0,430.5211,430.8717,430.4334,430.8425,675326.0
2023-08-28 15:45:00,442.34,443.4,442.3,442.66,1585583.0,430.8522,431.8847,430.8133,431.1639,1585583.0
2023-08-28 15:50:00,442.66,442.76,442.35,442.56,1421113.0,431.1639,431.2613,430.862,431.0665,1421113.0
2023-08-28 15:55:00,442.55,442.95,442.44,442.72,3261482.0,431.0568,431.4464,430.9496,431.2224,3261482.0
2023-08-29 09:30:00,442.65,443.07,442.46,443.05,856999.0,431.1542,431.5633,430.9691,431.5438,856999.0
2023-08-29 09:35:00,443.04,443.19,442.81,443.03,689700.0,431.5341,431.6802,431.31,431.5243,689700.0
2023-08-29 09:40:00,443.04,443.65,442.94,443.58,1198052.0,431.5341,432.1282,431.4367,432.06,1198052.0
2023-08-29 09:45:00,443.58,444.16,443.58,444.04,1100189.0,432.06,432.625,432.06,432.5081,1100189.0
2023-08-29 09:50:00,444.05,444.22,443.73,443.95,737805.0,432.5178,432.6834,432.2061,432.4204,737805.0
2023-08-29 09:55:00,443.93,444.03,443.51,443.86,596129.0,432.401,432.4984,431.9919,432.3328,596129.0
2023-08-29 10:00:00,443.81,445.07,443.81,444.99,2268986.0,432.2841,433.5113,432.2841,433.4334,2268986.0
2023-08-29 10:05:00,445.0,445.26,444.87,445.03,1295773.0,433.4432,433.6964,433.3165,433.4724,1295773.0
2023-08-29 10:10:00,445.04,445.32,444.62,445.17,1036889.0,433.4821,433.7549,433.073,433.6087,1036889.0
2023-08-29 10:15:00,445.17,445.93,445.14,445.72,1203360.0,433.6087,434.349,433.5795,434.1445,1203360.0
2023-08-29 10:20:00,445.71,446.06,445.63,445.99,1212760.0,434.1347,434.4756,434.0568,434.4075,1212760.0
2023-08-29 10:25:00,445.99,446.07,445.69,445.95,904136.0,434.4075,434.4854,434.1152,434.3685,904136.0
2023-08-29 10:30:00,445.98,446.71,445.98,446.61,1471549.0,434.3977,435.1088,434.3977,435.0113,1471549.0
2023-08-29 10:35:00,446.61,446.78,445.9,445.93,1349294.0,435.0113,435.1769,434.3198,434.349,1349294.0
2023-08-29 10:40:00,445.93,446.13,445.76,445.82,994055.0,434.349,434.5438,434.1834,434.2419,994055.0
2023-08-29 10:45:00,445.82,445.96,445.49,445.88,1263980.0,434.2419,434.3782,433.9204,434.3003,1263980.0
2023-08-29 10:50:00,445.87,446.28,445.69,445.72,1309389.0,434.2906,434.6899,434.1152,434.1445,1309389.0
2023-08-29 10:55:00,445.71,445.85,445.51,445.79,757310.0,434.1347,434.2711,433.9399,434.2126,757310.0
2023-08-29 11:00:00,445.79,446.05,445.72,445.94,430096.0,434.2126,434.4659,434.1445,434.3588,430096.0
2023-08-29 11:05:00,445.93,446.3,445.83,446.12,415070.0,434.349,434.7094,434.2516,434.5341,415070.0
2023-08-29 11:10:00,446.13,446.49,446.04,446.45,520649.0,434.5438,434.8945,434.4562,434.8555,520649.0
2023-08-29 11:15:00,446.45,446.61,446.32,446.61,531734.0,434.8555,435.0113,434.7289,435.0113,531734.0
2023-08-29 11:20:00,446.62,446.9,446.44,446.85,655274.0,435.0211,435.2938,434.8458,435.2451,655274.0
2023-08-29 11:25:00,446.86,446.97,446.72,446.86,698372.0,435.2549,435.362,435.1185,435.2549,698372.0
2023-08-29 11:30:00,446.86,447.3,446.85,447.29,675453.0,435.2549,435.6834,435.2451,435.6737,675453.0
2023-08-29 11:35:00,447.3,447.74,447.25,447.72,928222.0,435.6834,436.112,435.6347,436.0925,928222.0
2023-08-29 11:40:00,447.73,447.94,447.67,447.88,746881.0,436.1023,436.3068,436.0438,436.2484,746881.0
2023-08-29 11:45:00,447.89,447.95,447.5,447.57,805531.0,436.2581,436.3165,435.8782,435.9464,805531.0
2023-08-29 11:50:00,447.56,447.92,447.56,447.77,463629.0,435.9367,436.2873,435.9367,436.1412,463629.0
2023-08-29 11:55:00,447.77,447.79,447.41,447.62,662757.0,436.1412,436.1607,435.7906,435.9951,662757.0
2023-08-29 12:00:00,447.62,447.8,447.51,447.72,437808.0,435.9951,436.1704,435.888,436.0925,437808.0
2023-08-29 12:05:00,447.72,447.82,447.49,447.75,427797.0,436.0925,436.1899,435.8685,436.1217,427797.0
2023-08-29 12:10:00,447.75,447.88,447.61,447.65,762079.0,436.1217,436.2484,435.9854,436.0243,762079.0
2023-08-29 12:15:00,447.64,447.9,447.61,447.83,451017.0,436.0146,436.2678,435.9854,436.1997,451017.0
2023-08-29 12:20:00,447.85,448.27,447.82,448.23,719803.0,436.2191,436.6282,436.1899,436.5893,719803.0
2023-08-29 12:25:00,448.24,448.45,448.17,448.33,558280.0,436.599,436.8036,436.5308,436.6867,558280.0
2023-08-29 12:30:00,448.33,448.41,448.16,448.34,424397.0,436.6867,436.7646,436.5211,436.6964,424397.0
2023-08-29 12:35:00,448.35,448.35,447.91,448.01,475629.0,436.7062,436.7062,436.2776,436.375,475629.0
2023-08-29 12:40:00,448.02,448.07,447.89,447.97,300763.0,436.3847,436.4334,436.2581,436.336,300763.0
2023-08-29 12:45:00,447.98,447.98,447.65,447.74,488904.0,436.3458,436.3458,436.0243,436.112,488904.0
2023-08-29 12:50:00,447.74,447.94,447.55,447.9,338109.0,436.112,436.3068,435.9269,436.2678,338109.0
2023-08-29 12:55:00,447.9,448.07,447.84,448.04,370889.0,436.2678,436.4334,436.2094,436.4042,370889.0
2023-08-29 13:00:00,448.05,448.29,447.89,448.27,499110.0,436.414,436.6477,436.2581,436.6282,499110.0
2023-08-29 13:05:00,448.27,448.35,448.17,448.3,437717.0,436.6282,436.7062,436.5308,436.6575,437717.0
2023-08-29 13:10:00,448.31,448.34,447.97,448.25,455764.0,436.6672,436.6964,436.336,436.6088,455764.0
2023-08-29 13:15:00,448.23,448.28,447.99,448.03,462764.0,436.5893,436.638,436.3555,436.3945,462764.0
2023-08-29 13:20:00,448.03,448.42,447.93,448.42,394799.0,436.3945,436.7743,436.2971,436.7743,394799.0
2023-08-29 13:25:00,448.42,448.44,448.2,448.27,375323.0,436.7743,436.7938,436.5601,436.6282,375323.0
2023-08-29 13:30:00,448.28,448.41,448.26,448.37,321040.0,436.638,436.7646,436.6185,436.7256,321040.0
2023-08-29 13:35:00,448.37,448.76,448.36,448.65,768308.0,436.7256,437.1055,436.7159,436.9984,768308.0
2023-08-29 13:40:00,448.65,448.72,448.48,448.52,402942.0,436.9984,437.0666,436.8328,436.8717,402942.0
2023-08-29 13:45:00,448.54,448.66,448.48,448.53,224999.0,436.8912,437.0081,436.8328,436.8815,224999.0
2023-08-29 13:50:00,448.52,448.63,448.0,448.14,1095653.0,436.8717,436.9789,436.3653,436.5016,1095653.0
2023-08-29 13:55:00,448.13,448.17,447.67,448.07,749731.0,436.4919,436.5308,436.0438,436.4334,749731.0
2023-08-29 14:00:00,448.08,448.24,447.94,448.15,586124.0,436.4432,436.599,436.3068,436.5114,586124.0
2023-08-29 14:05:00,448.15,448.37,448.07,448.37,448577.0,436.5114,436.7256,436.4334,436.7256,448577.0
2023-08-29 14:10:00,448.37,448.46,448.09,448.14,656253.0,436.7256,436.8133,436.4529,436.5016,656253.0
2023-08-29 14:15:00,448.16,448.28,448.01,448.28,432912.0,436.5211,436.638,436.375,436.638,432912.0
2023-08-29 14:20:00,448.28,448.57,448.2,448.23,595927.0,436.638,436.9204,436.5601,436.5893,595927.0
2023-08-29 14:25:00,448.23,448.53,448.09,448.38,585975.0,436.5893,436.8815,436.4529,436.7354,585975.0
2023-08-29 14:30:00,448.38,448.6,448.3,448.56,370147.0,436.7354,436.9497,436.6575,436.9107,370147.0
2023-08-29 14:35:00,448.55,448.83,448.36,448.4,802708.0,436.901,437.1737,436.7159,436.7549,802708.0
2023-08-29 14:40:00,448.41,448.76,448.38,448.71,385409.0,436.7646,437.1055,436.7354,437.0568,385409.0
2023-08-29 14:45:00,448.72,448.86,448.53,448.62,584421.0,437.0666,437.2029,436.8815,436.9691,584421.0
2023-08-29 14:50:00,448.62,448.74,448.37,448.5,649067.0,436.9691,437.086,436.7256,436.8523,649067.0
2023-08-29 14:55:00,448.5,448.62,448.22,448.53,621267.0,436.8523,436.9691,436.5795,436.8815,621267.0
2023-08-29 15:00:00,448.52,448.59,448.12,448.5,641480.0,436.8717,436.9399,436.4821,436.8523,641480.0
2023-08-29 15:05:00,448.5,448.59,448.35,448.44,522545.0,436.8523,436.9399,436.7062,436.7938,522545.0
2023-08-29 15:10:00,448.46,448.7,448.36,448.66,615462.0,436.8133,437.0471,436.7159,437.0081,615462.0
2023-08-29 15:15:00,448.66,449.03,448.57,448.97,693828.0,437.0081,437.3685,436.9204,437.3101,693828.0
2023-08-29 15:20:00,448.98,449.06,448.76,449.02,667908.0,437.3198,437.3977,437.1055,437.3588,667908.0
2023-08-29 15:25:00,449.04,449.26,449.03,449.17,1005238.0,437.3782,437.5925,437.3685,437.5049,1005238.0
2023-08-29 15:30:00,449.17,449.19,448.87,448.93,945025.0,437.5049,437.5243,437.2127,437.2711,945025.0
2023-08-29 15:35:00,448.93,449.1,448.88,448.97,775934.0,437.2711,437.4367,437.2224,437.3101,775934.0
2023-08-29 15:40:00,448.97,449.38,448.94,449.34,1505226.0,437.3101,437.7094,437.2808,437.6705,1505226.0
2023-08-29 15:45:00,449.32,449.45,448.88,449.02,1851880.0,437.651,437.7776,437.2224,437.3588,1851880.0
2023-08-29 15:50:00,449.03,449.15,448.74,448.92,2313760.0,437.3685,437.4854,437.086,437.2614,2313760.0
2023-08-29 15:55:00,448.91,449.33,448.84,449.14,5376049.0,437.2516,437.6607,437.1834,437.4756,5376049.0
2023-08-30 09:30:00,449.53,450.36,449.51,450.2,1525818.0,437.8555,438.664,437.836,438.5081,1525818.0
2023-08-30 09:35:00,450.2,450.34,449.45,450.0,1309939.0,438.5081,438.6445,437.7776,438.3133,1309939.0
2023-08-30 09:40:00,450.01,450.11,449.51,449.88,604201.0,438.3231,438.4205,437.836,438.1964,604201.0
2023-08-30 09:45:00,449.9,450.54,449.88,450.25,694795.0,438.2159,438.8393,438.1964,438.5568,694795.0
2023-08-30 09:50:00,450.28,451.14,450.28,451.1,927757.0,438.586,439.4237,438.586,439.3847,927757.0
2023-08-30 09:55:00,451.1,451.34,450.83,451.23,1031392.0,439.3847,439.6185,439.1218,439.5114,1031392.0
2023-08-30 10:00:00,451.24,451.5,451.07,451.15,822418.0,439.5211,439.7744,439.3555,439.4334,822418.0
2023-08-30 10:05:00,451.16,451.41,451.09,451.2,787365.0,439.4432,439.6867,439.375,439.4821,787365.0
2023-08-30 10:10:00,451.2,451.62,451.13,451.52,788825.0,439.4821,439.8912,439.414,439.7938,788825.0
2023-08-30 10:15:00,451.51,451.56,450.54,450.63,1031529.0,439.7841,439.8328,438.8393,438.9269,1031529.0
2023-08-30 10:20:00,450.63,450.65,449.68,449.82,1415164.0,438.9269,438.9464,438.0016,438.138,1415164.0
2023-08-30 10:25:00,449.8,449.82,448.78,449.28,1899447.0,438.1185,438.138,437.125,437.612,1899447.0
2023-08-30 10:30:00,449.29,450.17,449.25,450.13,1128177.0,437.6217,438.4789,437.5828,438.4399,1128177.0
2023-08-30 10:35:00,450.14,450.17,449.53,449.97,892174.0,438.4497,438.4789,437.8555,438.2841,892174.0
2023-08-30 10:40:00,449.97,450.11,449.61,449.91,512595.0,438.2841,438.4205,437.9334,438.2256,512595.0
2023-08-30 10:45:00,449.9,450.16,449.7,449.86,563590.0,438.2159,438.4692,438.0211,438.1769,563590.0
2023-08-30 10:50:00,449.87,450.31,449.66,450.31,540496.0,438.1867,438.6153,437.9821,438.6153,540496.0
2023-08-30 10:55:00,450.3,450.68,450.13,450.59,888423.0,438.6055,438.9757,438.4399,438.888,888423.0
2023-08-30 11:00:00,450.6,450.65,449.74,449.96,763479.0,438.8977,438.9464,438.0601,438.2743,763479.0
2023-08-30 11:05:00,449.95,450.48,449.94,450.25,452379.0,438.2646,438.7808,438.2549,438.5568,452379.0
2023-08-30 11:10:00,450.26,450.49,450.2,450.37,329382.0,438.5666,438.7906,438.5081,438.6737,329382.0
2023-08-30 11:15:00,450.36,450.55,450.19,450.47,425077.0,438.664,438.849,438.4984,438.7711,425077.0
2023-08-30 11:20:00,450.47,450.56,450.23,450.38,379237.0,438.7711,438.8588,438.5373,438.6834,379237.0
2023-08-30 11:25:00,450.37,450.55,450.04,450.48,593766.0,438.6737,438.849,438.3523,438.7808,593766.0
2023-08-30 11:30:00,450.49,450.69,450.35,450.65,406724.0,438.7906,438.9854,438.6542,438.9464,406724.0
2023-08-30 11:35:00,450.65,451.15,450.63,450.99,549237.0,438.9464,439.4334,438.9269,439.2776,549237.0
2023-08-30 11:40:00,451.0,451.17,450.92,451.02,459648.0,439.2873,439.4529,439.2094,439.3068,459648.0
2023-08-30 11:45:00,451.03,451.06,450.77,450.83,569510.0,439.3166,439.3458,439.0633,439.1218,569510.0
2023-08-30 11:50:00,450.83,450.93,450.57,450.81,524033.0,439.1218,439.2192,438.8685,439.1023,524033.0
2023-08-30 11:55:00,450.81,451.07,450.77,451.06,304338.0,439.1023,439.3555,439.0633,439.3458,304338.0
2023-08-30 12:00:00,451.06,451.11,450.77,451.0,377682.0,439.3458,439.3945,439.0633,439.2873,377682.0
2023-08-30 12:05:00,450.99,451.09,450.9,451.08,272494.0,439.2776,439.375,439.1899,439.3653,272494.0
2023-08-30 12:10:00,451.08,451.09,450.79,451.03,306664.0,439.3653,439.375,439.0828,439.3166,306664.0
2023-08-30 12:15:00,451.04,451.44,450.97,451.32,814451.0,439.3263,439.7159,439.2581,439.599,814451.0
2023-08-30 12:20:00,451.33,451.36,451.13,451.2,351690.0,439.6088,439.638,439.414,439.4821,351690.0
2023-08-30 12:25:00,451.19,451.36,451.15,451.34,281919.0,439.4724,439.638,439.4334,439.6185,281919.0
2023-08-30 12:30:00,451.35,451.6,451.28,451.53,542757.0,439.6283,439.8718,439.5601,439.8036,542757.0
2023-08-30 12:35:00,451.52,451.55,450.95,451.17,590083.0,439.7938,439.8231,439.2386,439.4529,590083.0
2023-08-30 12:40:00,451.18,451.48,451.14,451.42,316529.0,439.4627,439.7549,439.4237,439.6964,316529.0
2023-08-30 12:45:00,451.43,451.67,451.28,451.38,697407.0,439.7062,439.9399,439.5601,439.6575,697407.0
2023-08-30 12:50:00,451.38,451.44,451.05,451.08,347663.0,439.6575,439.7159,439.336,439.3653,347663.0
2023-08-30 12:55:00,451.08,451.43,451.05,451.42,332207.0,439.3653,439.7062,439.336,439.6964,332207.0
2023-08-30 13:00:00,451.42,451.46,451.2,451.37,385185.0,439.6964,439.7354,439.4821,439.6477,385185.0
2023-08-30 13:05:00,451.36,451.37,451.15,451.19,225732.0,439.638,439.6477,439.4334,439.4724,225732.0
2023-08-30 13:10:00,451.19,451.39,451.19,451.28,357923.0,439.4724,439.6672,439.4724,439.5601,357923.0
2023-08-30 13:15:00,451.28,451.29,451.02,451.23,467389.0,439.5601,439.5698,439.3068,439.5114,467389.0
2023-08-30 13:20:00,451.21,451.27,451.07,451.09,174968.0,439.4919,439.5503,439.3555,439.375,174968.0
2023-08-30 13:25:00,451.08,451.23,450.91,450.93,402173.0,439.3653,439.5114,439.1997,439.2192,402173.0
2023-08-30 13:30:00,450.93,451.34,450.91,451.27,379146.0,439.2192,439.6185,439.1997,439.5503,379146.0
2023-08-30 13:35:00,451.28,451.4,451.11,451.31,326365.0,439.5601,439.677,439.3945,439.5893,326365.0
2023-08-30 13:40:00,451.31,451.32,451.19,451.25,157221.0,439.5893,439.599,439.4724,439.5308,157221.0
2023-08-30 13:45:00,451.25,451.32,450.94,451.06,549642.0,439.5308,439.599,439.2289,439.3458,549642.0
2023-08-30 13:50:00,451.06,451.06,450.56,450.63,678834.0,439.3458,439.3458,438.8588,438.9269,678834.0
2023-08-30 13:55:00,450.62,450.8,450.33,450.74,594207.0,438.9172,439.0925,438.6347,439.0341,594207.0
2023-08-30 14:00:00,450.75,450.85,450.4,450.53,782633.0,439.0438,439.1412,438.7029,438.8295,782633.0
2023-08-30 14:05:00,450.54,450.57,450.17,450.28,647168.0,438.8393,438.8685,438.4789,438.586,647168.0
2023-08-30 14:10:00,450.28,450.66,450.08,450.65,593912.0,438.586,438.9562,438.3912,438.9464,593912.0
2023-08-30 14:15:00,450.65,450.78,450.25,450.5,633520.0,438.9464,439.0731,438.5568,438.8003,633520.0
2023-08-30 14:20:00,450.49,450.62,450.34,450.4,338313.0,438.7906,438.9172,438.6445,438.7029,338313.0
2023-08-30 14:25:00,450.4,450.42,449.98,450.13,554332.0,438.7029,438.7224,438.2938,438.4399,554332.0
2023-08-30 14:30:00,450.12,450.52,450.08,450.49,503945.0,438.4302,438.8198,438.3912,438.7906,503945.0
2023-08-30 14:35:00,450.48,450.76,450.36,450.61,315689.0,438.7808,439.0536,438.664,438.9075,315689.0
2023-08-30 14:40:00,450.61,451.11,450.61,451.08,529195.0,438.9075,439.3945,438.9075,439.3653,529195.0
2023-08-30 14:45:00,451.07,451.24,450.88,450.93,450865.0,439.3555,439.5211,439.1705,439.2192,450865.0
2023-08-30 14:50:00,450.93,451.15,450.9,450.99,381347.0,439.2192,439.4334,439.1899,439.2776,381347.0
2023-08-30 14:55:00,450.98,451.17,450.95,451.16,346026.0,439.2679,439.4529,439.2386,439.4432,346026.0
2023-08-30 15:00:00,451.17,451.37,451.08,451.34,429723.0,439.4529,439.6477,439.3653,439.6185,429723.0
2023-08-30 15:05:00,451.34,451.4,451.14,451.2,287627.0,439.6185,439.677,439.4237,439.4821,287627.0
2023-08-30 15:10:00,451.2,451.35,451.1,451.25,380967.0,439.4821,439.6283,439.3847,439.5308,380967.0
2023-08-30 15:15:00,451.24,451.29,450.99,451.11,501505.0,439.5211,439.5698,439.2776,439.3945,501505.0
2023-08-30 15:20:00,451.1,451.12,450.75,451.0,785339.0,439.3847,439.4042,439.0438,439.2873,785339.0
2023-08-30 15:25:00,451.01,451.01,450.78,450.89,404488.0,439.2971,439.2971,439.0731,439.1802,404488.0
2023-08-30 15:30:00,450.89,451.0,450.72,450.86,573053.0,439.1802,439.2873,439.0146,439.151,573053.0
2023-08-30 15:35:00,450.87,451.12,450.81,450.87,706204.0,439.1607,439.4042,439.1023,439.1607,706204.0
2023-08-30 15:40:00,450.87,450.94,450.72,450.83,1001679.0,439.1607,439.2289,439.0146,439.1218,1001679.0
2023-08-30 15:45:00,450.83,451.18,450.72,450.8,1252374.0,439.1218,439.4627,439.0146,439.0925,1252374.0
2023-08-30 15:50:00,450.79,450.9,450.53,450.66,1586020.0,439.0828,439.1899,438.8295,438.9562,1586020.0
2023-08-30 15:55:00,450.66,451.11,450.59,451.0,4121133.0,438.9562,439.3945,438.888,439.2873,4121133.0
2023-08-31 09:30:00,451.65,452.27,451.61,451.91,1300222.0,439.9205,440.5244,439.8815,440.1737,1300222.0
2023-08-31 09:35:00,451.91,452.28,451.91,452.01,509077.0,440.1737,440.5341,440.1737,440.2711,509077.0
2023-08-31 09:40:00,452.01,452.16,451.56,451.75,703500.0,440.2711,440.4172,439.8328,440.0179,703500.0
2023-08-31 09:45:00,451.78,452.41,451.39,451.83,847406.0,440.0471,440.6607,439.6672,440.0958,847406.0
2023-08-31 09:50:00,451.89,452.4,451.71,452.18,552897.0,440.1542,440.651,439.9789,440.4367,552897.0
2023-08-31 09:55:00,452.18,452.55,452.11,452.43,484027.0,440.4367,440.7971,440.3685,440.6802,484027.0
2023-08-31 10:00:00,452.43,452.5,452.09,452.19,498797.0,440.6802,440.7484,440.349,440.4464,498797.0
2023-08-31 10:05:00,452.19,452.29,451.82,452.13,649052.0,440.4464,440.5438,440.086,440.388,649052.0
2023-08-31 10:10:00,452.14,452.54,451.87,452.51,558604.0,440.3977,440.7873,440.1347,440.7581,558604.0
2023-08-31 10:15:00,452.5,452.59,452.26,452.53,429868.0,440.7484,440.836,440.5146,440.7776,429868.0
2023-08-31 10:20:00,452.53,452.68,452.2,452.4,653914.0,440.7776,440.9237,440.4562,440.651,653914.0
2023-08-31 10:25:00,452.4,452.68,452.2,452.66,425836.0,440.651,440.9237,440.4562,440.9042,425836.0
2023-08-31 10:30:00,452.67,452.75,452.49,452.68,513502.0,440.914,440.9919,440.7386,440.9237,513502.0
2023-08-31 10:35:00,452.69,452.83,452.58,452.73,459895.0,440.9334,441.0698,440.8263,440.9724,459895.0
2023-08-31 10:40:00,452.74,452.75,452.45,452.47,490750.0,440.9822,440.9919,440.6997,440.7192,490750.0
2023-08-31 10:45:00,452.47,452.56,452.21,452.37,456936.0,440.7192,440.8068,440.4659,440.6218,456936.0
2023-08-31 10:50:00,452.34,452.38,451.81,452.26,627189.0,440.5925,440.6315,440.0763,440.5146,627189.0
2023-08-31 10:55:00,452.25,452.39,452.08,452.34,404472.0,440.5049,440.6412,440.3393,440.5925,404472.0
2023-08-31 11:00:00,452.35,452.37,452.01,452.19,349392.0,440.6023,440.6218,440.2711,440.4464,349392.0
2023-08-31 11:05:00,452.17,452.22,451.79,452.21,394819.0,440.427,440.4757,440.0568,440.4659,394819.0
2023-08-31 11:10:00,452.21,452.34,452.03,452.15,409483.0,440.4659,440.5925,440.2906,440.4075,409483.0
2023-08-31 11:15:00,452.14,452.17,451.95,452.0,283045.0,440.3977,440.427,440.2127,440.2614,283045.0
2023-08-31 11:20:00,451.99,452.01,451.58,451.77,511735.0,440.2516,440.2711,439.8523,440.0373,511735.0
2023-08-31 11:25:00,451.75,452.14,451.6,452.08,392808.0,440.0179,440.3977,439.8718,440.3393,392808.0
2023-08-31 11:30:00,452.07,452.12,451.52,451.52,402528.0,440.3296,440.3783,439.7938,439.7938,402528.0
2023-08-31 11:35:00,451.51,451.86,451.45,451.76,398191.0,439.7841,440.125,439.7257,440.0276,398191.0
2023-08-31 11:40:00,451.76,452.01,451.66,451.7,306515.0,440.0276,440.2711,439.9302,439.9692,306515.0
2023-08-31 11:45:00,451.7,451.92,451.58,451.73,287443.0,439.9692,440.1834,439.8523,439.9984,287443.0
2023-08-31 11:50:00,451.72,452.02,451.69,452.0,462182.0,439.9886,440.2808,439.9594,440.2614,462182.0
2023-08-31 11:55:00,452.0,452.0,451.68,451.9,287759.0,440.2614,440.2614,439.9497,440.164,287759.0
2023-08-31 12:00:00,451.91,451.92,451.52,451.76,328177.0,440.1737,440.1834,439.7938,440.0276,328177.0
2023-08-31 12:05:00,451.75,452.12,451.74,452.1,297193.0,440.0179,440.3783,440.0081,440.3588,297193.0
2023-08-31 12:10:00,452.1,452.25,451.87,452.03,353648.0,440.3588,440.5049,440.1347,440.2906,353648.0
2023-08-31 12:15:00,452.03,452.03,451.45,451.56,339380.0,440.2906,440.2906,439.7257,439.8328,339380.0
2023-08-31 12:20:00,451.56,451.7,451.08,451.21,593767.0,439.8328,439.9692,439.3653,439.4919,593767.0
2023-08-31 12:25:00,451.22,451.39,451.18,451.34,379543.0,439.5016,439.6672,439.4627,439.6185,379543.0
2023-08-31 12:30:00,451.34,451.48,451.1,451.15,501019.0,439.6185,439.7549,439.3847,439.4334,501019.0
2023-08-31 12:35:00,451.15,451.33,451.06,451.19,301676.0,439.4334,439.6088,439.3458,439.4724,301676.0
2023-08-31 12:40:00,451.18,451.3,450.84,450.9,485942.0,439.4627,439.5795,439.1315,439.1899,485942.0
2023-08-31 12:45:00,450.9,450.9,450.36,450.43,831667.0,439.1899,439.1899,438.664,438.7321,831667.0
2023-08-31 12:50:00,450.42,450.74,450.42,450.7,656314.0,438.7224,439.0341,438.7224,438.9951,656314.0
2023-08-31 12:55:00,450.69,451.0,450.66,450.97,467773.0,438.9854,439.2873,438.9562,439.2581,467773.0
2023-08-31 13:00:00,450.97,450.98,450.77,450.93,326176.0,439.2581,439.2679,439.0633,439.2192,326176.0
2023-08-31 13:05:00,450.93,451.32,450.92,451.29,423020.0,439.2192,439.599,439.2094,439.5698,423020.0
2023-08-31 13:10:00,451.29,451.43,451.26,451.39,342986.0,439.5698,439.7062,439.5406,439.6672,342986.0
2023-08-31 13:15:00,451.38,451.59,451.38,451.54,276630.0,439.6575,439.862,439.6575,439.8133,276630.0
2023-08-31 13:20:00,451.54,451.67,451.4,451.66,394695.0,439.8133,439.9399,439.677,439.9302,394695.0
2023-08-31 13:25:00,451.67,451.8,451.58,451.75,454861.0,439.9399,440.0666,439.8523,440.0179,454861.0
2023-08-31 13:30:00,451.76,451.87,451.71,451.75,377747.0,440.0276,440.1347,439.9789,440.0179,377747.0
2023-08-31 13:35:00,451.76,451.84,451.58,451.7,385930.0,440.0276,440.1055,439.8523,439.9692,385930.0
2023-08-31 13:40:00,451.69,451.76,451.56,451.73,378474.0,439.9594,440.0276,439.8328,439.9984,378474.0
2023-08-31 13:45:00,451.73,451.73,451.31,451.41,328750.0,439.9984,439.9984,439.5893,439.6867,328750.0
2023-08-31 13:50:00,451.41,451.47,451.13,451.3,277231.0,439.6867,439.7451,439.414,439.5795,277231.0
2023-08-31 13:55:00,451.3,451.48,451.26,451.46,336733.0,439.5795,439.7549,439.5406,439.7354,336733.0
2023-08-31 14:00:00,451.47,451.71,451.41,451.7,454118.0,439.7451,439.9789,439.6867,439.9692,454118.0
2023-08-31 14:05:00,451.71,452.0,451.68,451.79,435488.0,439.9789,440.2614,439.9497,440.0568,435488.0
2023-08-31 14:10:00,451.8,451.97,451.76,451.94,255230.0,440.0666,440.2321,440.0276,440.2029,255230.0
2023-08-31 14:15:00,451.94,452.14,451.92,451.93,511354.0,440.2029,440.3977,440.1834,440.1932,511354.0
2023-08-31 14:20:00,451.94,452.15,451.83,452.12,416461.0,440.2029,440.4075,440.0958,440.3783,416461.0
2023-08-31 14:25:00,452.13,452.19,451.95,451.96,337880.0,440.388,440.4464,440.2127,440.2224,337880.0
2023-08-31 14:30:00,451.97,452.04,451.77,451.84,464753.0,440.2321,440.3003,440.0373,440.1055,464753.0
2023-08-31 14:35:00,451.84,451.84,451.4,451.47,591673.0,440.1055,440.1055,439.677,439.7451,591673.0
2023-08-31 14:40:00,451.48,451.54,450.92,451.03,642718.0,439.7549,439.8133,439.2094,439.3166,642718.0
2023-08-31 14:45:00,451.0,451.21,450.93,450.98,552011.0,439.2873,439.4919,439.2192,439.2679,552011.0
2023-08-31 14:50:00,450.98,451.04,450.81,450.96,606686.0,439.2679,439.3263,439.1023,439.2484,606686.0
2023-08-31 14:55:00,450.94,450.99,450.78,450.88,541522.0,439.2289,439.2776,439.0731,439.1705,541522.0
2023-08-31 15:00:00,450.87,451.22,450.81,451.06,708473.0,439.1607,439.5016,439.1023,439.3458,708473.0
2023-08-31 15:05:00,451.07,451.29,450.91,451.23,461009.0,439.3555,439.5698,439.1997,439.5114,461009.0
2023-08-31 15:10:00,451.22,451.36,451.21,451.3,403376.0,439.5016,439.638,439.4919,439.5795,403376.0
2023-08-31 15:15:00,451.29,451.36,451.11,451.31,487284.0,439.5698,439.638,439.3945,439.5893,487284.0
2023-08-31 15:20:00,451.31,451.5,451.09,451.15,646487.0,439.5893,439.7744,439.375,439.4334,646487.0
2023-08-31 15:25:00,451.16,451.32,451.03,451.14,722948.0,439.4432,439.599,439.3166,439.4237,722948.0
2023-08-31 15:30:00,451.15,451.43,451.14,451.21,669936.0,439.4334,439.7062,439.4237,439.4919,669936.0
2023-08-31 15:35:00,451.2,451.25,450.98,451.21,727334.0,439.4821,439.5308,439.2679,439.4919,727334.0
2023-08-31 15:40:00,451.21,451.56,451.17,451.52,851845.0,439.4919,439.8328,439.4529,439.7938,851845.0
2023-08-31 15:45:00,451.52,451.68,451.34,451.39,1206965.0,439.7938,439.9497,439.6185,439.6672,1206965.0
2023-08-31 15:50:00,451.39,451.48,450.82,450.91,2560183.0,439.6672,439.7549,439.112,439.1997,2560183.0
2023-08-31 15:55:00,450.9,450.92,450.16,450.28,6084266.0,439.1899,439.2094,438.4692,438.586,6084266.0
2023-09-01 09:30:00,453.17,453.67,452.89,453.23,1976336.0,441.401,441.888,441.1283,441.4594,1976336.0
2023-09-01 09:35:00,453.24,453.26,452.03,452.18,1186221.0,441.4692,441.4886,440.2906,440.4367,1186221.0
2023-09-01 09:40:00,452.18,452.36,451.62,452.19,958750.0,440.4367,440.612,439.8912,440.4464,958750.0
2023-09-01 09:45:00,452.19,452.19,451.15,451.51,1026525.0,440.4464,440.4464,439.4334,439.7841,1026525.0
2023-09-01 09:50:00,451.5,451.78,451.2,451.68,807474.0,439.7744,440.0471,439.4821,439.9497,807474.0
2023-09-01 09:55:00,451.69,452.37,451.61,452.34,712051.0,439.9594,440.6218,439.8815,440.5925,712051.0
2023-09-01 10:00:00,452.3,452.5,451.16,452.49,1436601.0,440.5536,440.7484,439.4432,440.7386,1436601.0
2023-09-01 10:05:00,452.49,452.7,451.93,452.49,907696.0,440.7386,440.9432,440.1932,440.7386,907696.0
2023-09-01 10:10:00,452.49,453.04,452.4,452.7,1069574.0,440.7386,441.2744,440.651,440.9432,1069574.0
2023-09-01 10:15:00,452.7,452.98,452.49,452.91,712132.0,440.9432,441.2159,440.7386,441.1477,712132.0
2023-09-01 10:20:00,452.93,452.93,452.31,452.57,693011.0,441.1672,441.1672,440.5633,440.8166,693011.0
2023-09-01 10:25:00,452.56,452.74,452.01,452.72,633578.0,440.8068,440.9822,440.2711,440.9627,633578.0
2023-09-01 10:30:00,452.71,452.71,451.86,451.86,812335.0,440.9529,440.9529,440.125,440.125,812335.0
2023-09-01 10:35:00,451.86,452.41,451.8,452.08,495628.0,440.125,440.6607,440.0666,440.3393,495628.0
2023-09-01 10:40:00,452.08,452.14,451.76,452.04,444744.0,440.3393,440.3977,440.0276,440.3003,444744.0
2023-09-01 10:45:00,452.03,452.07,451.32,451.45,497328.0,440.2906,440.3296,439.599,439.7257,497328.0
2023-09-01 10:50:00,451.45,451.68,451.14,451.19,480906.0,439.7257,439.9497,439.4237,439.4724,480906.0
2023-09-01 10:55:00,451.18,451.25,450.67,450.98,861251.0,439.4627,439.5308,438.9659,439.2679,861251.0
2023-09-01 11:00:00,450.95,451.23,450.83,451.07,486521.0,439.2386,439.5114,439.1218,439.3555,486521.0
2023-09-01 11:05:00,451.06,451.15,450.75,450.85,395320.0,439.3458,439.4334,439.0438,439.1412,395320.0
2023-09-01 11:10:00,450.84,451.03,450.69,450.79,331833.0,439.1315,439.3166,438.9854,439.0828,331833.0
2023-09-01 11:15:00,450.79,451.21,450.71,451.15,403057.0,439.0828,439.4919,439.0049,439.4334,403057.0
2023-09-01 11:20:00,451.15,451.19,450.98,451.13,399775.0,439.4334,439.4724,439.2679,439.414,399775.0
2023-09-01 11:25:00,451.12,451.25,450.66,450.83,384881.0,439.4042,439.5308,438.9562,439.1218,384881.0
2023-09-01 11:30:00,450.85,450.99,450.53,450.7,497075.0,439.1412,439.2776,438.8295,438.9951,497075.0
2023-09-01 11:35:00,450.69,450.85,450.5,450.57,398271.0,438.9854,439.1412,438.8003,438.8685,398271.0
2023-09-01 11:40:00,450.58,450.63,450.38,450.43,429135.0,438.8782,438.9269,438.6834,438.7321,429135.0
2023-09-01 11:45:00,450.43,450.44,449.74,449.84,895651.0,438.7321,438.7419,438.0601,438.1575,895651.0
2023-09-01 11:50:00,449.83,449.99,449.69,449.97,496606.0,438.1477,438.3036,438.0114,438.2841,496606.0
2023-09-01 11:55:00,449.96,450.06,449.81,449.88,452667.0,438.2743,438.3718,438.1282,438.1964,452667.0
2023-09-01 12:00:00,449.88,449.96,449.68,449.78,421248.0,438.1964,438.2743,438.0016,438.099,421248.0
2023-09-01 12:05:00,449.78,450.22,449.74,450.13,390241.0,438.099,438.5276,438.0601,438.4399,390241.0
2023-09-01 12:10:00,450.14,450.34,450.0,450.25,327614.0,438.4497,438.6445,438.3133,438.5568,327614.0
2023-09-01 12:15:00,450.23,450.43,450.15,450.39,266534.0,438.5373,438.7321,438.4594,438.6932,266534.0
2023-09-01 12:20:00,450.39,450.61,450.39,450.56,305661.0,438.6932,438.9075,438.6932,438.8588,305661.0
2023-09-01 12:25:00,450.57,450.79,450.57,450.58,305431.0,438.8685,439.0828,438.8685,438.8782,305431.0
2023-09-01 12:30:00,450.59,450.87,450.54,450.62,476386.0,438.888,439.1607,438.8393,438.9172,476386.0
2023-09-01 12:35:00,450.63,450.66,450.28,450.33,310174.0,438.9269,438.9562,438.586,438.6347,310174.0
2023-09-01 12:40:00,450.33,450.45,450.1,450.21,359816.0,438.6347,438.7516,438.4107,438.5179,359816.0
2023-09-01 12:45:00,450.21,450.61,450.12,450.6,288310.0,438.5179,438.9075,438.4302,438.8977,288310.0
2023-09-01 12:50:00,450.6,451.0,450.55,450.84,382663.0,438.8977,439.2873,438.849,439.1315,382663.0
2023-09-01 12:55:00,450.86,450.92,450.7,450.74,324950.0,439.151,439.2094,438.9951,439.0341,324950.0
2023-09-01 13:00:00,450.74,450.87,450.51,450.56,386453.0,439.0341,439.1607,438.8101,438.8588,386453.0
2023-09-01 13:05:00,450.57,450.71,450.45,450.5,178590.0,438.8685,439.0049,438.7516,438.8003,178590.0
2023-09-01 13:10:00,450.51,450.67,450.45,450.56,145070.0,438.8101,438.9659,438.7516,438.8588,145070.0
2023-09-01 13:15:00,450.56,450.76,450.55,450.7,229984.0,438.8588,439.0536,438.849,438.9951,229984.0
2023-09-01 13:20:00,450.7,450.9,450.59,450.6,259476.0,438.9951,439.1899,438.888,438.8977,259476.0
2023-09-01 13:25:00,450.58,450.58,450.32,450.35,327330.0,438.8782,438.8782,438.625,438.6542,327330.0
2023-09-01 13:30:00,450.34,450.64,450.31,450.49,295911.0,438.6445,438.9367,438.6153,438.7906,295911.0
2023-09-01 13:35:00,450.46,450.68,450.45,450.62,244995.0,438.7614,438.9757,438.7516,438.9172,244995.0
2023-09-01 13:40:00,450.62,450.62,450.28,450.3,173895.0,438.9172,438.9172,438.586,438.6055,173895.0
2023-09-01 13:45:00,450.29,450.4,450.18,450.33,188674.0,438.5958,438.7029,438.4886,438.6347,188674.0
2023-09-01 13:50:00,450.33,450.51,450.26,450.45,313821.0,438.6347,438.8101,438.5666,438.7516,313821.0
2023-09-01 13:55:00,450.45,450.72,450.42,450.65,232859.0,438.7516,439.0146,438.7224,438.9464,232859.0
2023-09-01 14:00:00,450.65,450.78,450.52,450.76,220786.0,438.9464,439.0731,438.8198,439.0536,220786.0
2023-09-01 14:05:00,450.76,450.79,450.62,450.75,237831.0,439.0536,439.0828,438.9172,439.0438,237831.0
2023-09-01 14:10:00,450.76,450.8,450.58,450.67,229939.0,439.0536,439.0925,438.8782,438.9659,229939.0
2023-09-01 14:15:00,450.68,450.68,450.45,450.49,189276.0,438.9757,438.9757,438.7516,438.7906,189276.0
2023-09-01 14:20:00,450.49,450.55,450.22,450.26,233009.0,438.7906,438.849,438.5276,438.5666,233009.0
2023-09-01 14:25:00,450.24,450.32,449.92,450.15,433142.0,438.5471,438.625,438.2354,438.4594,433142.0
2023-09-01 14:30:00,450.13,450.18,449.93,450.01,314461.0,438.4399,438.4886,438.2451,438.3231,314461.0
2023-09-01 14:35:00,450.02,450.09,449.88,450.08,347679.0,438.3328,438.401,438.1964,438.3912,347679.0
2023-09-01 14:40:00,450.07,450.36,450.05,450.21,381919.0,438.3815,438.664,438.362,438.5179,381919.0
2023-09-01 14:45:00,450.22,450.4,450.2,450.22,198325.0,438.5276,438.7029,438.5081,438.5276,198325.0
2023-09-01 14:50:00,450.22,450.47,450.21,450.4,250844.0,438.5276,438.7711,438.5179,438.7029,250844.0
2023-09-01 14:55:00,450.4,450.57,450.33,450.55,332887.0,438.7029,438.8685,438.6347,438.849,332887.0
2023-09-01 15:00:00,450.54,450.69,450.45,450.54,421234.0,438.8393,438.9854,438.7516,438.8393,421234.0
2023-09-01 15:05:00,450.55,450.66,450.38,450.63,355978.0,438.849,438.9562,438.6834,438.9269,355978.0
2023-09-01 15:10:00,450.63,450.86,450.5,450.73,438579.0,438.9269,439.151,438.8003,439.0244,438579.0
2023-09-01 15:15:00,450.75,450.78,450.6,450.68,376103.0,439.0438,439.0731,438.8977,438.9757,376103.0
2023-09-01 15:20:00,450.69,450.86,450.6,450.86,382288.0,438.9854,439.151,438.8977,439.151,382288.0
2023-09-01 15:25:00,450.85,451.02,450.78,451.0,531929.0,439.1412,439.3068,439.0731,439.2873,531929.0
2023-09-01 15:30:00,451.01,451.23,450.99,451.17,630817.0,439.2971,439.5114,439.2776,439.4529,630817.0
2023-09-01 15:35:00,451.17,451.19,450.8,450.98,646288.0,439.4529,439.4724,439.0925,439.2679,646288.0
2023-09-01 15:40:00,450.97,451.12,450.93,450.97,707970.0,439.2581,439.4042,439.2192,439.2581,707970.0
2023-09-01 15:45:00,450.96,451.0,450.67,450.81,764911.0,439.2484,439.2873,438.9659,439.1023,764911.0
2023-09-01 15:50:00,450.81,451.13,450.58,451.12,1236673.0,439.1023,439.414,438.8782,439.4042,1236673.0
2023-09-01 15:55:00,451.12,451.3,450.87,451.21,4018248.0,439.4042,439.5795,439.1607,439.4919,4018248.0
2023-09-05 09:30:00,450.74,450.93,450.39,450.47,1168215.0,439.0341,439.2192,438.6932,438.7711,1168215.0
2023-09-05 09:35:00,450.46,450.52,449.95,450.07,739374.0,438.7614,438.8198,438.2646,438.3815,739374.0
2023-09-05 09:40:00,450.08,450.26,449.58,449.65,988397.0,438.3912,438.5666,437.9042,437.9724,988397.0
2023-09-05 09:45:00,449.65,450.17,449.61,449.63,582772.0,437.9724,438.4789,437.9334,437.9529,582772.0
2023-09-05 09:50:00,449.65,449.87,449.45,449.63,589387.0,437.9724,438.1867,437.7776,437.9529,589387.0
2023-09-05 09:55:00,449.62,449.79,449.38,449.59,605288.0,437.9432,438.1088,437.7094,437.914,605288.0
2023-09-05 10:00:00,449.59,449.74,449.38,449.46,594793.0,437.914,438.0601,437.7094,437.7873,594793.0
2023-09-05 10:05:00,449.45,449.86,449.34,449.63,649223.0,437.7776,438.1769,437.6705,437.9529,649223.0
2023-09-05 10:10:00,449.63,449.97,449.55,449.58,467694.0,437.9529,438.2841,437.875,437.9042,467694.0
2023-09-05 10:15:00,449.58,449.78,449.17,449.76,712916.0,437.9042,438.099,437.5049,438.0795,712916.0
2023-09-05 10:20:00,449.76,450.17,449.67,450.12,551995.0,438.0795,438.4789,437.9919,438.4302,551995.0
2023-09-05 10:25:00,450.12,450.43,449.74,449.87,882005.0,438.4302,438.7321,438.0601,438.1867,882005.0
2023-09-05 10:30:00,449.89,449.92,449.39,449.4,634393.0,438.2062,438.2354,437.7192,437.7289,634393.0
2023-09-05 10:35:00,449.4,449.67,449.23,449.58,646209.0,437.7289,437.9919,437.5633,437.9042,646209.0
2023-09-05 10:40:00,449.57,449.81,449.4,449.8,520891.0,437.8945,438.1282,437.7289,438.1185,520891.0
2023-09-05 10:45:00,449.81,450.23,449.45,450.11,579926.0,438.1282,438.5373,437.7776,438.4205,579926.0
2023-09-05 10:50:00,450.09,450.37,449.95,450.17,526856.0,438.401,438.6737,438.2646,438.4789,526856.0
2023-09-05 10:55:00,450.17,450.21,450.03,450.11,462167.0,438.4789,438.5179,438.3425,438.4205,462167.0
2023-09-05 11:00:00,450.11,450.71,450.11,450.69,723775.0,438.4205,439.0049,438.4205,438.9854,723775.0
2023-09-05 11:05:00,450.7,451.06,450.62,450.82,817920.0,438.9951,439.3458,438.9172,439.112,817920.0
2023-09-05 11:10:00,450.82,451.04,450.74,450.82,553422.0,439.112,439.3263,439.0341,439.112,553422.0
2023-09-05 11:15:00,450.83,451.02,450.75,450.82,471368.0,439.1218,439.3068,439.0438,439.112,471368.0
2023-09-05 11:20:00,450.82,450.91,450.55,450.59,577839.0,439.112,439.1997,438.849,438.888,577839.0
2023-09-05 11:25:00,450.59,450.6,450.27,450.28,512682.0,438.888,438.8977,438.5763,438.586,512682.0
2023-09-05 11:30:00,450.28,450.42,450.18,450.25,542661.0,438.586,438.7224,438.4886,438.5568,542661.0
2023-09-05 11:35:00,450.23,450.3,449.87,450.07,426605.0,438.5373,438.6055,438.1867,438.3815,426605.0
2023-09-05 11:40:00,450.08,450.12,449.91,450.04,346131.0,438.3912,438.4302,438.2256,438.3523,346131.0
2023-09-05 11:45:00,450.03,450.31,449.92,450.22,433305.0,438.3425,438.6153,438.2354,438.5276,433305.0
2023-09-05 11:50:00,450.22,450.32,449.99,450.06,303942.0,438.5276,438.625,438.3036,438.3718,303942.0
2023-09-05 11:55:00,450.06,450.28,450.02,450.22,384961.0,438.3718,438.586,438.3328,438.5276,384961.0
2023-09-05 12:00:00,450.23,450.49,450.18,450.26,536976.0,438.5373,438.7906,438.4886,438.5666,536976.0
2023-09-05 12:05:00,450.27,450.49,450.26,450.49,258573.0,438.5763,438.7906,438.5666,438.7906,258573.0
2023-09-05 12:10:00,450.48,450.66,450.46,450.54,362769.0,438.7808,438.9562,438.7614,438.8393,362769.0
2023-09-05 12:15:00,450.54,450.62,450.33,450.59,316861.0,438.8393,438.9172,438.6347,438.888,316861.0
2023-09-05 12:20:00,450.6,450.73,450.52,450.61,279761.0,438.8977,439.0244,438.8198,438.9075,279761.0
2023-09-05 12:25:00,450.61,450.62,450.31,450.4,302429.0,438.9075,438.9172,438.6153,438.7029,302429.0
2023-09-05 12:30:00,450.4,450.57,450.34,450.43,242041.0,438.7029,438.8685,438.6445,438.7321,242041.0
2023-09-05 12:35:00,450.44,450.65,450.4,450.56,270200.0,438.7419,438.9464,438.7029,438.8588,270200.0
2023-09-05 12:40:00,450.57,450.62,450.42,450.57,273640.0,438.8685,438.9172,438.7224,438.8685,273640.0
2023-09-05 12:45:00,450.58,450.69,450.45,450.49,298660.0,438.8782,438.9854,438.7516,438.7906,298660.0
2023-09-05 12:50:00,450.49,450.49,450.31,450.39,203105.0,438.7906,438.7906,438.6153,438.6932,203105.0
2023-09-05 12:55:00,450.4,450.43,450.23,450.31,345421.0,438.7029,438.7321,438.5373,438.6153,345421.0
2023-09-05 13:00:00,450.3,450.34,450.01,450.02,333464.0,438.6055,438.6445,438.3231,438.3328,333464.0
2023-09-05 13:05:00,450.03,450.06,449.75,449.79,437326.0,438.3425,438.3718,438.0698,438.1088,437326.0
2023-09-05 13:10:00,449.79,449.93,449.66,449.86,529287.0,438.1088,438.2451,437.9821,438.1769,529287.0
2023-09-05 13:15:00,449.85,449.92,449.7,449.79,381158.0,438.1672,438.2354,438.0211,438.1088,381158.0
2023-09-05 13:20:00,449.79,449.87,449.6,449.77,466436.0,438.1088,438.1867,437.9237,438.0893,466436.0
2023-09-05 13:25:00,449.78,449.84,449.59,449.62,290291.0,438.099,438.1575,437.914,437.9432,290291.0
2023-09-05 13:30:00,449.62,449.78,449.49,449.62,691028.0,437.9432,438.099,437.8166,437.9432,691028.0
2023-09-05 13:35:00,449.62,449.89,449.61,449.81,393097.0,437.9432,438.2062,437.9334,438.1282,393097.0
2023-09-05 13:40:00,449.8,449.99,449.74,449.88,475693.0,438.1185,438.3036,438.0601,438.1964,475693.0
2023-09-05 13:45:00,449.88,449.99,449.77,449.89,240903.0,438.1964,438.3036,438.0893,438.2062,240903.0
2023-09-05 13:50:00,449.88,450.03,449.85,450.02,280246.0,438.1964,438.3425,438.1672,438.3328,280246.0
2023-09-05 13:55:00,450.03,450.07,449.83,450.02,382098.0,438.3425,438.3815,438.1477,438.3328,382098.0
2023-09-05 14:00:00,450.03,450.09,449.91,450.0,466361.0,438.3425,438.401,438.2256,438.3133,466361.0
2023-09-05 14:05:00,450.0,450.0,449.69,449.82,458128.0,438.3133,438.3133,438.0114,438.138,458128.0
2023-09-05 14:10:00,449.81,449.95,449.7,449.93,384747.0,438.1282,438.2646,438.0211,438.2451,384747.0
2023-09-05 14:15:00,449.93,450.26,449.85,450.25,414145.0,438.2451,438.5666,438.1672,438.5568,414145.0
2023-09-05 14:20:00,450.26,450.29,450.08,450.22,365481.0,438.5666,438.5958,438.3912,438.5276,365481.0
2023-09-05 14:25:00,450.23,450.46,450.17,450.37,508419.0,438.5373,438.7614,438.4789,438.6737,508419.0
2023-09-05 14:30:00,450.38,450.48,450.24,450.33,400129.0,438.6834,438.7808,438.5471,438.6347,400129.0
2023-09-05 14:35:00,450.33,450.33,450.1,450.2,260429.0,438.6347,438.6347,438.4107,438.5081,260429.0
2023-09-05 14:40:00,450.2,450.32,450.16,450.23,235208.0,438.5081,438.625,438.4692,438.5373,235208.0
2023-09-05 14:45:00,450.24,450.45,450.17,450.38,358254.0,438.5471,438.7516,438.4789,438.6834,358254.0
2023-09-05 14:50:00,450.39,450.57,450.32,450.43,357297.0,438.6932,438.8685,438.625,438.7321,357297.0
2023-09-05 14:55:00,450.44,450.64,450.35,450.62,296084.0,438.7419,438.9367,438.6542,438.9172,296084.0
2023-09-05 15:00:00,450.62,450.63,450.19,450.32,473503.0,438.9172,438.9269,438.4984,438.625,473503.0
2023-09-05 15:05:00,450.31,450.36,450.14,450.17,440018.0,438.6153,438.664,438.4497,438.4789,440018.0
2023-09-05 15:10:00,450.17,450.18,449.7,449.82,559290.0,438.4789,438.4886,438.0211,438.138,559290.0
2023-09-05 15:15:00,449.81,449.95,449.73,449.8,456369.0,438.1282,438.2646,438.0503,438.1185,456369.0
2023-09-05 15:20:00,449.79,450.0,449.79,449.9,563616.0,438.1088,438.3133,438.1088,438.2159,563616.0
2023-09-05 15:25:00,449.9,449.94,449.63,449.85,423594.0,438.2159,438.2549,437.9529,438.1672,423594.0
2023-09-05 15:30:00,449.85,449.98,449.78,449.86,570193.0,438.1672,438.2938,438.099,438.1769,570193.0
2023-09-05 15:35:00,449.87,450.25,449.83,450.23,642357.0,438.1867,438.5568,438.1477,438.5373,642357.0
2023-09-05 15:40:00,450.23,450.38,450.18,450.31,710664.0,438.5373,438.6834,438.4886,438.6153,710664.0
2023-09-05 15:45:00,450.3,450.38,449.74,449.8,1091950.0,438.6055,438.6834,438.0601,438.1185,1091950.0
2023-09-05 15:50:00,449.8,449.92,449.47,449.65,1396915.0,438.1185,438.2354,437.7971,437.9724,1396915.0
2023-09-05 15:55:00,449.65,449.65,449.17,449.25,2653036.0,437.9724,437.9724,437.5049,437.5828,2653036.0
2023-09-06 09:30:00,448.4,448.49,447.55,447.75,1266243.0,436.7549,436.8425,435.9269,436.1217,1266243.0
2023-09-06 09:35:00,447.74,447.76,447.46,447.54,739911.0,436.112,436.1315,435.8393,435.9172,739911.0
2023-09-06 09:40:00,447.55,448.35,447.41,448.15,901369.0,435.9269,436.7062,435.7906,436.5114,901369.0
2023-09-06 09:45:00,448.16,448.51,447.71,447.81,857882.0,436.5211,436.862,436.0828,436.1802,857882.0
2023-09-06 09:50:00,447.81,448.31,447.77,448.06,555462.0,436.1802,436.6672,436.1412,436.4237,555462.0
2023-09-06 09:55:00,448.06,448.13,447.85,447.96,450502.0,436.4237,436.4919,436.2191,436.3263,450502.0
2023-09-06 10:00:00,447.92,447.92,446.66,446.78,1801067.0,436.2873,436.2873,435.0601,435.1769,1801067.0
2023-09-06 10:05:00,446.76,447.11,446.51,446.91,1016533.0,435.1575,435.4984,434.9139,435.3036,1016533.0
2023-09-06 10:10:00,446.91,447.08,446.61,446.78,758909.0,435.3036,435.4691,435.0113,435.1769,758909.0
2023-09-06 10:15:00,446.78,447.29,446.69,447.24,1001950.0,435.1769,435.6737,435.0893,435.625,1001950.0
2023-09-06 10:20:00,447.25,447.31,446.38,446.39,960376.0,435.6347,435.6932,434.7873,434.7971,960376.0
2023-09-06 10:25:00,446.39,446.65,446.03,446.09,1042899.0,434.7971,435.0503,434.4464,434.5049,1042899.0
2023-09-06 10:30:00,446.1,446.47,446.0,446.39,1045880.0,434.5146,434.875,434.4172,434.7971,1045880.0
2023-09-06 10:35:00,446.39,446.58,446.17,446.35,490907.0,434.7971,434.9821,434.5828,434.7581,490907.0
2023-09-06 10:40:00,446.36,446.5,446.15,446.16,570301.0,434.7678,434.9042,434.5633,434.573,570301.0
2023-09-06 10:45:00,446.17,446.3,445.92,446.02,613707.0,434.5828,434.7094,434.3393,434.4367,613707.0
2023-09-06 10:50:00,446.02,446.16,445.6,446.12,815807.0,434.4367,434.573,434.0276,434.5341,815807.0
2023-09-06 10:55:00,446.11,446.15,445.66,445.67,756477.0,434.5243,434.5633,434.086,434.0958,756477.0
2023-09-06 11:00:00,445.69,445.79,445.55,445.75,919218.0,434.1152,434.2126,433.9789,434.1737,919218.0
2023-09-06 11:05:00,445.73,445.89,445.44,445.48,953394.0,434.1542,434.31,433.8717,433.9107,953394.0
2023-09-06 11:10:00,445.48,445.55,445.17,445.34,706698.0,433.9107,433.9789,433.6087,433.7743,706698.0
2023-09-06 11:15:00,445.34,445.76,445.27,445.7,869194.0,433.7743,434.1834,433.7062,434.125,869194.0
2023-09-06 11:20:00,445.7,445.79,445.49,445.71,605931.0,434.125,434.2126,433.9204,434.1347,605931.0
2023-09-06 11:25:00,445.71,445.99,445.57,445.81,932945.0,434.1347,434.4075,433.9984,434.2321,932945.0
2023-09-06 11:30:00,445.81,445.88,445.58,445.72,527810.0,434.2321,434.3003,434.0081,434.1445,527810.0
2023-09-06 11:35:00,445.71,445.97,445.6,445.78,464473.0,434.1347,434.388,434.0276,434.2029,464473.0
2023-09-06 11:40:00,445.78,445.99,445.69,445.96,446817.0,434.2029,434.4075,434.1152,434.3782,446817.0
2023-09-06 11:45:00,445.96,446.01,445.61,445.65,470217.0,434.3782,434.4269,434.0373,434.0763,470217.0
2023-09-06 11:50:00,445.65,445.88,445.59,445.66,384335.0,434.0763,434.3003,434.0178,434.086,384335.0
2023-09-06 11:55:00,445.65,445.87,445.42,445.55,562951.0,434.0763,434.2906,433.8523,433.9789,562951.0
2023-09-06 12:00:00,445.55,445.67,445.45,445.62,331454.0,433.9789,434.0958,433.8815,434.0471,331454.0
2023-09-06 12:05:00,445.61,445.75,445.25,445.28,404967.0,434.0373,434.1737,433.6867,433.7159,404967.0
2023-09-06 12:10:00,445.27,445.53,445.26,445.45,363866.0,433.7062,433.9594,433.6964,433.8815,363866.0
2023-09-06 12:15:00,445.44,445.57,445.23,445.26,373368.0,433.8717,433.9984,433.6672,433.6964,373368.0
2023-09-06 12:20:00,445.27,445.45,445.2,445.4,551702.0,433.7062,433.8815,433.638,433.8328,551702.0
2023-09-06 12:25:00,445.4,445.45,444.84,444.92,620052.0,433.8328,433.8815,433.2873,433.3652,620052.0
2023-09-06 12:30:00,444.93,445.0,444.7,445.0,645232.0,433.375,433.4432,433.151,433.4432,645232.0
2023-09-06 12:35:00,444.99,445.0,444.75,444.86,398888.0,433.4334,433.4432,433.1997,433.3068,398888.0
2023-09-06 12:40:00,444.86,444.89,444.33,444.39,662162.0,433.3068,433.336,432.7906,432.849,662162.0
2023-09-06 12:45:00,444.4,444.54,444.26,444.36,653356.0,432.8587,432.9951,432.7224,432.8198,653356.0
2023-09-06 12:50:00,444.36,444.51,444.17,444.21,724198.0,432.8198,432.9659,432.6347,432.6737,724198.0
2023-09-06 12:55:00,444.21,444.27,444.01,444.25,682614.0,432.6737,432.7321,432.4789,432.7126,682614.0
2023-09-06 13:00:00,444.25,444.26,443.81,444.07,585222.0,432.7126,432.7224,432.2841,432.5373,585222.0
2023-09-06 13:05:00,444.06,444.44,443.96,444.37,630881.0,432.5276,432.8977,432.4302,432.8295,630881.0
2023-09-06 13:10:00,444.38,444.78,444.37,444.77,602898.0,432.8393,433.2289,432.8295,433.2191,602898.0
2023-09-06 13:15:00,444.77,445.13,444.66,445.12,792405.0,433.2191,433.5698,433.112,433.56,792405.0
2023-09-06 13:20:00,445.13,445.19,444.88,444.96,549594.0,433.5698,433.6282,433.3263,433.4042,549594.0
2023-09-06 13:25:00,444.96,445.1,444.78,444.86,442986.0,433.4042,433.5406,433.2289,433.3068,442986.0
2023-09-06 13:30:00,444.85,445.05,444.81,444.99,330007.0,433.2971,433.4919,433.2581,433.4334,330007.0
2023-09-06 13:35:00,444.98,445.21,444.9,445.16,347467.0,433.4237,433.6477,433.3458,433.599,347467.0
2023-09-06 13:40:00,445.16,445.25,444.86,445.16,530232.0,433.599,433.6867,433.3068,433.599,530232.0
2023-09-06 13:45:00,445.15,445.45,445.04,445.44,475759.0,433.5893,433.8815,433.4821,433.8717,475759.0
2023-09-06 13:50:00,445.44,445.48,445.11,445.26,519126.0,433.8717,433.9107,433.5503,433.6964,519126.0
2023-09-06 13:55:00,445.26,445.57,445.18,445.31,616546.0,433.6964,433.9984,433.6185,433.7451,616546.0
2023-09-06 14:00:00,445.31,445.57,445.16,445.3,593583.0,433.7451,433.9984,433.599,433.7354,593583.0
2023-09-06 14:05:00,445.29,445.61,445.18,445.54,392449.0,433.7256,434.0373,433.6185,433.9691,392449.0
2023-09-06 14:10:00,445.55,445.58,445.3,445.51,382915.0,433.9789,434.0081,433.7354,433.9399,382915.0
2023-09-06 14:15:00,445.5,445.55,445.2,445.48,433218.0,433.9302,433.9789,433.638,433.9107,433218.0
2023-09-06 14:20:00,445.47,445.47,445.31,445.39,355559.0,433.901,433.901,433.7451,433.823,355559.0
2023-09-06 14:25:00,445.39,445.82,445.37,445.71,443233.0,433.823,434.2419,433.8036,434.1347,443233.0
2023-09-06 14:30:00,445.71,446.15,445.7,445.89,836817.0,434.1347,434.5633,434.125,434.31,836817.0
2023-09-06 14:35:00,445.89,446.06,445.84,446.0,511173.0,434.31,434.4756,434.2613,434.4172,511173.0
2023-09-06 14:40:00,446.01,446.1,445.87,446.08,468642.0,434.4269,434.5146,434.2906,434.4951,468642.0
2023-09-06 14:45:00,446.09,446.13,445.96,446.05,392961.0,434.5049,434.5438,434.3782,434.4659,392961.0
2023-09-06 14:50:00,446.06,446.18,446.03,446.13,419948.0,434.4756,434.5925,434.4464,434.5438,419948.0
2023-09-06 14:55:00,446.13,446.17,445.84,445.94,706273.0,434.5438,434.5828,434.2613,434.3588,706273.0
2023-09-06 15:00:00,445.94,446.02,445.49,445.54,538634.0,434.3588,434.4367,433.9204,433.9691,538634.0
2023-09-06 15:05:00,445.54,445.55,445.33,445.4,504435.0,433.9691,433.9789,433.7646,433.8328,504435.0
2023-09-06 15:10:00,445.4,445.83,445.33,445.81,598412.0,433.8328,434.2516,433.7646,434.2321,598412.0
2023-09-06 15:15:00,445.81,446.11,445.8,446.06,635211.0,434.2321,434.5243,434.2224,434.4756,635211.0
2023-09-06 15:20:00,446.06,446.2,445.93,446.12,589571.0,434.4756,434.612,434.349,434.5341,589571.0
2023-09-06 15:25:00,446.12,446.19,445.73,445.83,672985.0,434.5341,434.6023,434.1542,434.2516,672985.0
2023-09-06 15:30:00,445.84,446.08,445.77,446.05,623000.0,434.2613,434.4951,434.1932,434.4659,623000.0
2023-09-06 15:35:00,446.05,446.18,445.96,446.1,531894.0,434.4659,434.5925,434.3782,434.5146,531894.0
2023-09-06 15:40:00,446.09,446.18,445.97,446.12,613848.0,434.5049,434.5925,434.388,434.5341,613848.0
2023-09-06 15:45:00,446.1,446.19,445.84,446.05,889131.0,434.5146,434.6023,434.2613,434.4659,889131.0
2023-09-06 15:50:00,446.05,446.23,445.71,445.91,1824135.0,434.4659,434.6412,434.1347,434.3295,1824135.0
2023-09-06 15:55:00,445.92,446.4,445.86,446.19,3606701.0,434.3393,434.8068,434.2808,434.6023,3606701.0
2023-09-07 09:30:00,443.11,443.6,442.8,443.57,1879067.0,431.6022,432.0795,431.3003,432.0503,1879067.0
2023-09-07 09:35:00,443.57,443.96,443.44,443.94,1136834.0,432.0503,432.4302,431.9237,432.4107,1136834.0
2023-09-07 09:40:00,443.92,444.4,443.66,444.15,928134.0,432.3912,432.8587,432.138,432.6152,928134.0
2023-09-07 09:45:00,444.16,444.19,443.74,443.76,887234.0,432.625,432.6542,432.2159,432.2354,887234.0
2023-09-07 09:50:00,443.77,444.1,443.22,443.26,656541.0,432.2451,432.5665,431.7094,431.7484,656541.0
2023-09-07 09:55:00,443.27,443.49,443.11,443.43,973339.0,431.7581,431.9724,431.6022,431.9139,973339.0
2023-09-07 10:00:00,443.43,443.57,442.86,443.0,858181.0,431.9139,432.0503,431.3587,431.4951,858181.0
2023-09-07 10:05:00,443.01,443.34,442.87,443.31,505117.0,431.5048,431.8263,431.3685,431.7971,505117.0
2023-09-07 10:10:00,443.32,443.85,443.25,443.42,810614.0,431.8068,432.323,431.7386,431.9042,810614.0
2023-09-07 10:15:00,443.42,443.58,443.13,443.27,508979.0,431.9042,432.06,431.6217,431.7581,508979.0
2023-09-07 10:20:00,443.28,443.66,443.12,443.19,680627.0,431.7678,432.138,431.612,431.6802,680627.0
2023-09-07 10:25:00,443.19,443.45,443.1,443.19,584647.0,431.6802,431.9334,431.5925,431.6802,584647.0
2023-09-07 10:30:00,443.19,443.3,442.75,442.83,659357.0,431.6802,431.7873,431.2516,431.3295,659357.0
2023-09-07 10:35:00,442.82,443.94,442.8,443.89,944275.0,431.3198,432.4107,431.3003,432.362,944275.0
2023-09-07 10:40:00,443.88,444.63,443.81,444.47,1277286.0,432.3522,433.0828,432.2841,432.9269,1277286.0
2023-09-07 10:45:00,444.47,444.66,444.24,444.25,679906.0,432.9269,433.112,432.7029,432.7126,679906.0
2023-09-07 10:50:00,444.25,444.36,443.95,444.01,424812.0,432.7126,432.8198,432.4204,432.4789,424812.0
2023-09-07 10:55:00,444.01,444.25,443.9,444.03,666829.0,432.4789,432.7126,432.3717,432.4984,666829.0
2023-09-07 11:00:00,444.05,444.52,444.03,444.49,523784.0,432.5178,432.9756,432.4984,432.9464,523784.0
2023-09-07 11:05:00,444.49,444.63,444.28,444.5,524020.0,432.9464,433.0828,432.7419,432.9561,524020.0
2023-09-07 11:10:00,444.5,444.69,444.28,444.4,442708.0,432.9561,433.1412,432.7419,432.8587,442708.0
2023-09-07 11:15:00,444.4,444.72,444.26,444.43,511597.0,432.8587,433.1704,432.7224,432.888,511597.0
2023-09-07 11:20:00,444.42,444.66,444.15,444.29,427652.0,432.8782,433.112,432.6152,432.7516,427652.0
2023-09-07 11:25:00,444.27,444.43,444.19,444.23,424688.0,432.7321,432.888,432.6542,432.6932,424688.0
2023-09-07 11:30:00,444.24,444.89,444.11,444.79,716063.0,432.7029,433.336,432.5763,433.2386,716063.0
2023-09-07 11:35:00,444.79,445.01,444.74,444.78,566526.0,433.2386,433.4529,433.1899,433.2289,566526.0
2023-09-07 11:40:00,444.78,444.79,444.32,444.39,357091.0,433.2289,433.2386,432.7808,432.849,357091.0
2023-09-07 11:45:00,444.39,444.47,444.23,444.26,274388.0,432.849,432.9269,432.6932,432.7224,274388.0
2023-09-07 11:50:00,444.25,444.31,443.92,443.97,369767.0,432.7126,432.7711,432.3912,432.4399,369767.0
2023-09-07 11:55:00,443.97,444.11,443.86,444.0,350905.0,432.4399,432.5763,432.3328,432.4691,350905.0
2023-09-07 12:00:00,443.99,444.46,443.9,444.39,411525.0,432.4594,432.9172,432.3717,432.849,411525.0
2023-09-07 12:05:00,444.37,444.85,444.36,444.69,444217.0,432.8295,433.2971,432.8198,433.1412,444217.0
2023-09-07 12:10:00,444.69,444.85,444.56,444.71,269923.0,433.1412,433.2971,433.0146,433.1607,269923.0
2023-09-07 12:15:00,444.7,444.9,444.67,444.84,284169.0,433.151,433.3458,433.1217,433.2873,284169.0
2023-09-07 12:20:00,444.84,444.99,444.51,444.98,413570.0,433.2873,433.4334,432.9659,433.4237,413570.0
2023-09-07 12:25:00,444.97,445.19,444.92,445.05,390416.0,433.4139,433.6282,433.3652,433.4919,390416.0
2023-09-07 12:30:00,445.06,445.24,445.0,445.12,354231.0,433.5016,433.6769,433.4432,433.56,354231.0
2023-09-07 12:35:00,445.12,445.19,444.88,444.95,266624.0,433.56,433.6282,433.3263,433.3945,266624.0
2023-09-07 12:40:00,444.95,444.98,444.69,444.78,235006.0,433.3945,433.4237,433.1412,433.2289,235006.0
2023-09-07 12:45:00,444.77,444.96,444.64,444.7,306774.0,433.2191,433.4042,433.0925,433.151,306774.0
2023-09-07 12:50:00,444.69,444.77,444.47,444.75,404294.0,433.1412,433.2191,432.9269,433.1997,404294.0
2023-09-07 12:55:00,444.75,444.88,444.41,444.48,390954.0,433.1997,433.3263,432.8685,432.9367,390954.0
2023-09-07 13:00:00,444.49,444.86,444.42,444.75,358097.0,432.9464,433.3068,432.8782,433.1997,358097.0
2023-09-07 13:05:00,444.75,444.81,444.3,444.52,299082.0,433.1997,433.2581,432.7613,432.9756,299082.0
2023-09-07 13:10:00,444.52,444.6,444.38,444.49,221256.0,432.9756,433.0536,432.8393,432.9464,221256.0
2023-09-07 13:15:00,444.49,445.05,444.35,444.99,412382.0,432.9464,433.4919,432.81,433.4334,412382.0
2023-09-07 13:20:00,444.99,445.12,444.92,444.96,304748.0,433.4334,433.56,433.3652,433.4042,304748.0
2023-09-07 13:25:00,444.97,445.1,444.8,445.09,287207.0,433.4139,433.5406,433.2484,433.5308,287207.0
2023-09-07 13:30:00,445.09,445.19,444.82,444.85,415967.0,433.5308,433.6282,433.2678,433.2971,415967.0
2023-09-07 13:35:00,444.83,444.9,444.71,444.8,304235.0,433.2776,433.3458,433.1607,433.2484,304235.0
2023-09-07 13:40:00,444.8,445.08,444.68,444.95,401601.0,433.2484,433.5211,433.1315,433.3945,401601.0
2023-09-07 13:45:00,444.95,445.12,444.85,444.89,344620.0,433.3945,433.56,433.2971,433.336,344620.0
2023-09-07 13:50:00,444.89,445.13,444.88,445.07,184898.0,433.336,433.5698,433.3263,433.5113,184898.0
2023-09-07 13:55:00,445.08,445.22,444.94,445.07,457382.0,433.5211,433.6574,433.3847,433.5113,457382.0
2023-09-07 14:00:00,445.08,445.35,445.05,445.28,515190.0,433.5211,433.7841,433.4919,433.7159,515190.0
2023-09-07 14:05:00,445.29,445.3,444.95,445.02,544216.0,433.7256,433.7354,433.3945,433.4626,544216.0
2023-09-07 14:10:00,445.03,445.14,444.85,444.95,373022.0,433.4724,433.5795,433.2971,433.3945,373022.0
2023-09-07 14:15:00,444.95,445.05,444.86,444.87,454176.0,433.3945,433.4919,433.3068,433.3165,454176.0
2023-09-07 14:20:00,444.87,444.92,444.73,444.78,374339.0,433.3165,433.3652,433.1802,433.2289,374339.0
2023-09-07 14:25:00,444.78,444.85,444.42,444.43,458257.0,433.2289,433.2971,432.8782,432.888,458257.0
2023-09-07 14:30:00,444.43,444.64,444.14,444.29,718186.0,432.888,433.0925,432.6055,432.7516,718186.0
2023-09-07 14:35:00,444.3,444.35,444.1,444.13,401123.0,432.7613,432.81,432.5665,432.5958,401123.0
2023-09-07 14:40:00,444.13,444.54,444.1,444.49,466598.0,432.5958,432.9951,432.5665,432.9464,466598.0
2023-09-07 14:45:00,444.49,444.73,444.44,444.68,454354.0,432.9464,433.1802,432.8977,433.1315,454354.0
2023-09-07 14:50:00,444.68,444.91,444.58,444.88,421446.0,433.1315,433.3555,433.0341,433.3263,421446.0
2023-09-07 14:55:00,444.88,445.12,444.84,444.98,593833.0,433.3263,433.56,433.2873,433.4237,593833.0
2023-09-07 15:00:00,444.98,445.11,444.81,444.89,545820.0,433.4237,433.5503,433.2581,433.336,545820.0
2023-09-07 15:05:00,444.87,444.89,444.27,444.44,623433.0,433.3165,433.336,432.7321,432.8977,623433.0
2023-09-07 15:10:00,444.44,444.86,444.44,444.84,567086.0,432.8977,433.3068,432.8977,433.2873,567086.0
2023-09-07 15:15:00,444.83,445.04,444.78,444.91,563958.0,433.2776,433.4821,433.2289,433.3555,563958.0
2023-09-07 15:20:00,444.9,444.99,444.77,444.79,586238.0,433.3458,433.4334,433.2191,433.2386,586238.0
2023-09-07 15:25:00,444.79,445.0,444.64,444.94,567671.0,433.2386,433.4432,433.0925,433.3847,567671.0
2023-09-07 15:30:00,444.94,445.08,444.81,444.85,887190.0,433.3847,433.5211,433.2581,433.2971,887190.0
2023-09-07 15:35:00,444.84,444.92,444.64,444.68,918199.0,433.2873,433.3652,433.0925,433.1315,918199.0
2023-09-07 15:40:00,444.67,445.2,444.64,445.19,855414.0,433.1217,433.638,433.0925,433.6282,855414.0
2023-09-07 15:45:00,445.18,445.28,445.02,445.2,1116278.0,433.6185,433.7159,433.4626,433.638,1116278.0
2023-09-07 15:50:00,445.2,445.55,444.78,444.98,2775196.0,433.638,433.9789,433.2289,433.4237,2775196.0
2023-09-07 15:55:00,444.98,445.12,444.56,444.84,5084443.0,433.4237,433.56,433.0146,433.2873,5084443.0
2023-09-08 09:30:00,444.9,445.89,444.8,445.81,1092595.0,433.3458,434.31,433.2484,434.2321,1092595.0
2023-09-08 09:35:00,445.82,446.03,445.65,445.76,952140.0,434.2419,434.4464,434.0763,434.1834,952140.0
2023-09-08 09:40:00,445.75,446.1,445.59,445.94,748976.0,434.1737,434.5146,434.0178,434.3588,748976.0
2023-09-08 09:45:00,445.94,446.03,445.59,446.0,559152.0,434.3588,434.4464,434.0178,434.4172,559152.0
2023-09-08 09:50:00,446.01,446.1,445.79,445.84,491951.0,434.4269,434.5146,434.2126,434.2613,491951.0
2023-09-08 09:55:00,445.84,445.84,445.38,445.82,558339.0,434.2613,434.2613,433.8133,434.2419,558339.0
2023-09-08 10:00:00,445.84,446.42,445.75,446.34,742705.0,434.2613,434.8263,434.1737,434.7484,742705.0
2023-09-08 10:05:00,446.33,446.67,445.97,446.1,1047695.0,434.7386,435.0698,434.388,434.5146,1047695.0
2023-09-08 10:10:00,446.08,446.54,446.02,446.42,583974.0,434.4951,434.9432,434.4367,434.8263,583974.0
2023-09-08 10:15:00,446.43,446.67,446.41,446.54,607465.0,434.836,435.0698,434.8165,434.9432,607465.0
2023-09-08 10:20:00,446.54,446.9,446.48,446.8,650983.0,434.9432,435.2938,434.8847,435.1964,650983.0
2023-09-08 10:25:00,446.81,446.91,446.68,446.85,636174.0,435.2062,435.3036,435.0795,435.2451,636174.0
2023-09-08 10:30:00,446.86,447.11,446.44,446.6,1036368.0,435.2549,435.4984,434.8458,435.0016,1036368.0
2023-09-08 10:35:00,446.59,446.78,446.44,446.62,535818.0,434.9919,435.1769,434.8458,435.0211,535818.0
2023-09-08 10:40:00,446.61,446.71,446.14,446.44,571783.0,435.0113,435.1088,434.5536,434.8458,571783.0
2023-09-08 10:45:00,446.45,446.45,446.11,446.4,422524.0,434.8555,434.8555,434.5243,434.8068,422524.0
2023-09-08 10:50:00,446.4,446.69,446.14,446.39,480783.0,434.8068,435.0893,434.5536,434.7971,480783.0
2023-09-08 10:55:00,446.39,446.62,445.9,445.91,658315.0,434.7971,435.0211,434.3198,434.3295,658315.0
2023-09-08 11:00:00,445.91,446.4,445.77,446.23,593470.0,434.3295,434.8068,434.1932,434.6412,593470.0
2023-09-08 11:05:00,446.23,446.31,445.86,445.95,465774.0,434.6412,434.7191,434.2808,434.3685,465774.0
2023-09-08 11:10:00,445.94,446.57,445.84,446.51,418234.0,434.3588,434.9724,434.2613,434.9139,418234.0
2023-09-08 11:15:00,446.51,446.67,446.36,446.53,472054.0,434.9139,435.0698,434.7678,434.9334,472054.0
2023-09-08 11:20:00,446.54,446.64,446.44,446.54,313645.0,434.9432,435.0406,434.8458,434.9432,313645.0
2023-09-08 11:25:00,446.56,446.72,446.5,446.57,295879.0,434.9626,435.1185,434.9042,434.9724,295879.0
2023-09-08 11:30:00,446.58,446.9,446.51,446.8,396401.0,434.9821,435.2938,434.9139,435.1964,396401.0
2023-09-08 11:35:00,446.78,446.86,446.69,446.8,335924.0,435.1769,435.2549,435.0893,435.1964,335924.0
2023-09-08 11:40:00,446.8,446.83,446.42,446.54,424244.0,435.1964,435.2256,434.8263,434.9432,424244.0
2023-09-08 11:45:00,446.54,446.55,446.35,446.4,405278.0,434.9432,434.9529,434.7581,434.8068,405278.0
2023-09-08 11:50:00,446.39,446.46,446.23,446.46,283017.0,434.7971,434.8652,434.6412,434.8652,283017.0
2023-09-08 11:55:00,446.46,446.5,446.07,446.18,356683.0,434.8652,434.9042,434.4854,434.5925,356683.0
2023-09-08 12:00:00,446.18,446.21,445.89,446.12,427316.0,434.5925,434.6217,434.31,434.5341,427316.0
2023-09-08 12:05:00,446.13,446.22,445.99,446.09,294246.0,434.5438,434.6315,434.4075,434.5049,294246.0
2023-09-08 12:10:00,446.08,446.42,446.07,446.38,242919.0,434.4951,434.8263,434.4854,434.7873,242919.0
2023-09-08 12:15:00,446.38,446.72,446.37,446.67,315213.0,434.7873,435.1185,434.7776,435.0698,315213.0
2023-09-08 12:20:00,446.68,446.78,446.43,446.64,499706.0,435.0795,435.1769,434.836,435.0406,499706.0
2023-09-08 12:25:00,446.63,446.63,446.22,446.24,344771.0,435.0308,435.0308,434.6315,434.651,344771.0
2023-09-08 12:30:00,446.23,446.24,445.8,446.11,600431.0,434.6412,434.651,434.2224,434.5243,600431.0
2023-09-08 12:35:00,446.11,446.11,445.9,446.01,288348.0,434.5243,434.5243,434.3198,434.4269,288348.0
2023-09-08 12:40:00,446.02,446.39,446.0,446.13,343000.0,434.4367,434.7971,434.4172,434.5438,343000.0
2023-09-08 12:45:00,446.13,446.23,445.78,445.79,351444.0,434.5438,434.6412,434.2029,434.2126,351444.0
2023-09-08 12:50:00,445.79,445.91,445.58,445.82,450182.0,434.2126,434.3295,434.0081,434.2419,450182.0
2023-09-08 12:55:00,445.81,446.11,445.75,446.1,284386.0,434.2321,434.5243,434.1737,434.5146,284386.0
2023-09-08 13:00:00,446.11,446.11,445.65,445.84,351613.0,434.5243,434.5243,434.0763,434.2613,351613.0
2023-09-08 13:05:00,445.84,445.88,445.61,445.72,336707.0,434.2613,434.3003,434.0373,434.1445,336707.0
2023-09-08 13:10:00,445.73,445.83,445.52,445.81,423895.0,434.1542,434.2516,433.9497,434.2321,423895.0
2023-09-08 13:15:00,445.81,446.09,445.78,446.06,484149.0,434.2321,434.5049,434.2029,434.4756,484149.0
2023-09-08 13:20:00,446.07,446.19,445.86,445.87,437844.0,434.4854,434.6023,434.2808,434.2906,437844.0
2023-09-08 13:25:00,445.88,445.88,445.61,445.76,425587.0,434.3003,434.3003,434.0373,434.1834,425587.0
2023-09-08 13:30:00,445.76,445.93,445.6,445.79,374533.0,434.1834,434.349,434.0276,434.2126,374533.0
2023-09-08 13:35:00,445.78,445.91,445.58,445.86,247634.0,434.2029,434.3295,434.0081,434.2808,247634.0
2023-09-08 13:40:00,445.86,446.04,445.68,445.86,285698.0,434.2808,434.4562,434.1055,434.2808,285698.0
2023-09-08 13:45:00,445.85,445.97,445.81,445.9,184335.0,434.2711,434.388,434.2321,434.3198,184335.0
2023-09-08 13:50:00,445.88,445.92,445.58,445.62,259429.0,434.3003,434.3393,434.0081,434.0471,259429.0
2023-09-08 13:55:00,445.61,445.95,445.6,445.88,256972.0,434.0373,434.3685,434.0276,434.3003,256972.0
2023-09-08 14:00:00,445.88,446.22,445.88,446.2,247503.0,434.3003,434.6315,434.3003,434.612,247503.0
2023-09-08 14:05:00,446.2,446.22,445.96,446.06,270911.0,434.612,434.6315,434.3782,434.4756,270911.0
2023-09-08 14:10:00,446.06,446.06,445.1,445.23,918636.0,434.4756,434.4756,433.5406,433.6672,918636.0
2023-09-08 14:15:00,445.21,445.29,445.07,445.22,572989.0,433.6477,433.7256,433.5113,433.6574,572989.0
2023-09-08 14:20:00,445.22,445.43,445.12,445.27,477651.0,433.6574,433.862,433.56,433.7062,477651.0
2023-09-08 14:25:00,445.28,445.41,445.11,445.33,402274.0,433.7159,433.8425,433.5503,433.7646,402274.0
2023-09-08 14:30:00,445.34,445.37,445.06,445.15,410283.0,433.7743,433.8036,433.5016,433.5893,410283.0
2023-09-08 14:35:00,445.14,445.5,444.95,444.99,690436.0,433.5795,433.9302,433.3945,433.4334,690436.0
2023-09-08 14:40:00,445.0,445.41,444.95,445.34,419348.0,433.4432,433.8425,433.3945,433.7743,419348.0
2023-09-08 14:45:00,445.34,445.38,445.05,445.12,259820.0,433.7743,433.8133,433.4919,433.56,259820.0
2023-09-08 14:50:00,445.12,445.25,444.91,444.96,364030.0,433.56,433.6867,433.3555,433.4042,364030.0
2023-09-08 14:55:00,444.96,445.1,444.87,444.92,376934.0,433.4042,433.5406,433.3165,433.3652,376934.0
2023-09-08 15:00:00,444.91,444.93,444.6,444.79,713433.0,433.3555,433.375,433.0536,433.2386,713433.0
2023-09-08 15:05:00,444.8,445.04,444.74,444.84,524235.0,433.2484,433.4821,433.1899,433.2873,524235.0
2023-09-08 15:10:00,444.85,445.01,444.74,444.94,394688.0,433.2971,433.4529,433.1899,433.3847,394688.0
2023-09-08 15:15:00,444.94,444.94,444.72,444.77,335957.0,433.3847,433.3847,433.1704,433.2191,335957.0
2023-09-08 15:20:00,444.77,444.88,444.54,444.77,697042.0,433.2191,433.3263,432.9951,433.2191,697042.0
2023-09-08 15:25:00,444.77,444.86,444.53,444.68,512100.0,433.2191,433.3068,432.9854,433.1315,512100.0
2023-09-08 15:30:00,444.68,445.04,444.55,444.95,529628.0,433.1315,433.4821,433.0048,433.3945,529628.0
2023-09-08 15:35:00,444.96,445.03,444.69,444.87,643988.0,433.4042,433.4724,433.1412,433.3165,643988.0
2023-09-08 15:40:00,444.85,445.07,444.78,445.04,647693.0,433.2971,433.5113,433.2289,433.4821,647693.0
2023-09-08 15:45:00,445.04,445.2,444.94,445.02,936392.0,433.4821,433.638,433.3847,433.4626,936392.0
2023-09-08 15:50:00,445.03,445.16,444.86,445.04,1223611.0,433.4724,433.599,433.3068,433.4821,1223611.0
2023-09-08 15:55:00,445.04,445.61,445.03,445.51,3735587.0,433.4821,434.0373,433.4724,433.9399,3735587.0
2023-09-11 09:30:00,448.24,448.77,448.12,448.54,1715644.0,436.599,437.1153,436.4821,436.8912,1715644.0
2023-09-11 09:35:00,448.55,448.77,447.81,447.83,1012521.0,436.901,437.1153,436.1802,436.1997,1012521.0
2023-09-11 09:40:00,447.83,447.94,447.56,447.65,807584.0,436.1997,436.3068,435.9367,436.0243,807584.0
2023-09-11 09:45:00,447.66,447.73,447.17,447.38,882294.0,436.0341,436.1023,435.5568,435.7614,882294.0
2023-09-11 09:50:00,447.38,447.47,447.04,447.42,1041333.0,435.7614,435.849,435.4302,435.8003,1041333.0
2023-09-11 09:55:00,447.41,447.58,446.93,446.97,1050204.0,435.7906,435.9562,435.323,435.362,1050204.0
2023-09-11 10:00:00,446.98,447.36,446.92,447.06,718966.0,435.3717,435.7419,435.3133,435.4497,718966.0
2023-09-11 10:05:00,447.05,447.14,446.92,447.14,568108.0,435.4399,435.5276,435.3133,435.5276,568108.0
2023-09-11 10:10:00,447.14,447.27,446.71,446.91,738012.0,435.5276,435.6542,435.1088,435.3036,738012.0
2023-09-11 10:15:00,446.9,447.22,446.81,447.21,724453.0,435.2938,435.6055,435.2062,435.5958,724453.0
2023-09-11 10:20:00,447.21,447.51,447.12,447.39,815338.0,435.5958,435.888,435.5081,435.7711,815338.0
2023-09-11 10:25:00,447.39,447.86,447.38,447.8,941937.0,435.7711,436.2289,435.7614,436.1704,941937.0
2023-09-11 10:30:00,447.8,447.83,447.12,447.16,719350.0,436.1704,436.1997,435.5081,435.5471,719350.0
2023-09-11 10:35:00,447.14,447.21,446.94,447.08,460438.0,435.5276,435.5958,435.3328,435.4691,460438.0
2023-09-11 10:40:00,447.08,447.45,446.97,447.27,484295.0,435.4691,435.8295,435.362,435.6542,484295.0
2023-09-11 10:45:00,447.28,447.47,447.25,447.41,349020.0,435.6639,435.849,435.6347,435.7906,349020.0
2023-09-11 10:50:00,447.41,447.61,447.19,447.2,516488.0,435.7906,435.9854,435.5763,435.586,516488.0
2023-09-11 10:55:00,447.2,447.34,446.74,446.9,616283.0,435.586,435.7224,435.138,435.2938,616283.0
2023-09-11 11:00:00,446.89,446.96,446.46,446.73,600709.0,435.2841,435.3523,434.8652,435.1282,600709.0
2023-09-11 11:05:00,446.74,446.89,446.58,446.62,432891.0,435.138,435.2841,434.9821,435.0211,432891.0
2023-09-11 11:10:00,446.6,446.83,446.5,446.82,346150.0,435.0016,435.2256,434.9042,435.2159,346150.0
2023-09-11 11:15:00,446.82,446.96,446.66,446.94,361175.0,435.2159,435.3523,435.0601,435.3328,361175.0
2023-09-11 11:20:00,446.94,447.13,446.81,447.04,405671.0,435.3328,435.5178,435.2062,435.4302,405671.0
2023-09-11 11:25:00,447.05,447.49,447.03,447.26,682736.0,435.4399,435.8685,435.4204,435.6445,682736.0
2023-09-11 11:30:00,447.26,447.27,447.03,447.08,381137.0,435.6445,435.6542,435.4204,435.4691,381137.0
2023-09-11 11:35:00,447.07,447.29,447.0,447.16,287508.0,435.4594,435.6737,435.3912,435.5471,287508.0
2023-09-11 11:40:00,447.17,447.28,446.72,446.85,479656.0,435.5568,435.6639,435.1185,435.2451,479656.0
2023-09-11 11:45:00,446.82,446.88,446.73,446.82,311192.0,435.2159,435.2743,435.1282,435.2159,311192.0
2023-09-11 11:50:00,446.82,447.01,446.77,446.93,444394.0,435.2159,435.401,435.1672,435.323,444394.0
2023-09-11 11:55:00,446.94,447.02,446.79,446.89,374667.0,435.3328,435.4107,435.1867,435.2841,374667.0
2023-09-11 12:00:00,446.9,447.15,446.86,446.97,299105.0,435.2938,435.5373,435.2549,435.362,299105.0
2023-09-11 12:05:00,446.96,447.49,446.88,447.36,537927.0,435.3523,435.8685,435.2743,435.7419,537927.0
2023-09-11 12:10:00,447.36,447.55,447.34,447.45,534532.0,435.7419,435.9269,435.7224,435.8295,534532.0
2023-09-11 12:15:00,447.46,447.57,447.24,447.31,662430.0,435.8393,435.9464,435.625,435.6932,662430.0
2023-09-11 12:20:00,447.3,447.35,447.16,447.22,348477.0,435.6834,435.7321,435.5471,435.6055,348477.0
2023-09-11 12:25:00,447.22,447.78,447.22,447.71,595632.0,435.6055,436.151,435.6055,436.0828,595632.0
2023-09-11 12:30:00,447.72,447.78,447.45,447.59,488611.0,436.0925,436.151,435.8295,435.9659,488611.0
2023-09-11 12:35:00,447.6,447.62,447.38,447.46,279220.0,435.9756,435.9951,435.7614,435.8393,279220.0
2023-09-11 12:40:00,447.46,447.55,447.37,447.5,289924.0,435.8393,435.9269,435.7516,435.8782,289924.0
2023-09-11 12:45:00,447.49,447.65,447.44,447.62,321380.0,435.8685,436.0243,435.8198,435.9951,321380.0
2023-09-11 12:50:00,447.62,447.74,447.39,447.63,364147.0,435.9951,436.112,435.7711,436.0049,364147.0
2023-09-11 12:55:00,447.62,447.75,447.55,447.72,297786.0,435.9951,436.1217,435.9269,436.0925,297786.0
2023-09-11 13:00:00,447.72,447.77,447.5,447.75,350329.0,436.0925,436.1412,435.8782,436.1217,350329.0
2023-09-11 13:05:00,447.76,447.87,447.58,447.81,385182.0,436.1315,436.2386,435.9562,436.1802,385182.0
2023-09-11 13:10:00,447.82,447.86,447.68,447.77,421719.0,436.1899,436.2289,436.0536,436.1412,421719.0
2023-09-11 13:15:00,447.76,447.97,447.72,447.96,389630.0,436.1315,436.336,436.0925,436.3263,389630.0
2023-09-11 13:20:00,447.96,448.17,447.94,448.08,524040.0,436.3263,436.5308,436.3068,436.4432,524040.0
2023-09-11 13:25:00,448.07,448.2,447.98,448.16,585003.0,436.4334,436.5601,436.3458,436.5211,585003.0
2023-09-11 13:30:00,448.17,448.37,448.11,448.36,726758.0,436.5308,436.7256,436.4724,436.7159,726758.0
2023-09-11 13:35:00,448.37,448.48,448.26,448.44,581174.0,436.7256,436.8328,436.6185,436.7938,581174.0
2023-09-11 13:40:00,448.45,448.46,448.19,448.22,451159.0,436.8036,436.8133,436.5503,436.5795,451159.0
2023-09-11 13:45:00,448.21,448.35,448.17,448.17,335196.0,436.5698,436.7062,436.5308,436.5308,335196.0
2023-09-11 13:50:00,448.17,448.39,448.16,448.33,292683.0,436.5308,436.7451,436.5211,436.6867,292683.0
2023-09-11 13:55:00,448.33,448.39,448.18,448.38,431593.0,436.6867,436.7451,436.5406,436.7354,431593.0
2023-09-11 14:00:00,448.38,448.4,448.18,448.2,315012.0,436.7354,436.7549,436.5406,436.5601,315012.0
2023-09-11 14:05:00,448.22,448.23,448.0,448.16,623337.0,436.5795,436.5893,436.3653,436.5211,623337.0
2023-09-11 14:10:00,448.15,448.45,448.08,448.4,369590.0,436.5114,436.8036,436.4432,436.7549,369590.0
2023-09-11 14:15:00,448.4,448.47,448.25,448.44,449705.0,436.7549,436.823,436.6088,436.7938,449705.0
2023-09-11 14:20:00,448.44,448.49,448.28,448.38,396360.0,436.7938,436.8425,436.638,436.7354,396360.0
2023-09-11 14:25:00,448.38,448.44,448.27,448.43,264398.0,436.7354,436.7938,436.6282,436.7841,264398.0
2023-09-11 14:30:00,448.43,448.54,448.39,448.45,442858.0,436.7841,436.8912,436.7451,436.8036,442858.0
2023-09-11 14:35:00,448.45,448.54,448.37,448.48,285139.0,436.8036,436.8912,436.7256,436.8328,285139.0
2023-09-11 14:40:00,448.48,448.48,448.26,448.35,356039.0,436.8328,436.8328,436.6185,436.7062,356039.0
2023-09-11 14:45:00,448.35,448.53,448.25,448.49,606770.0,436.7062,436.8815,436.6088,436.8425,606770.0
2023-09-11 14:50:00,448.5,448.56,448.38,448.46,347910.0,436.8523,436.9107,436.7354,436.8133,347910.0
2023-09-11 14:55:00,448.45,448.51,448.31,448.43,268401.0,436.8036,436.862,436.6672,436.7841,268401.0
2023-09-11 15:00:00,448.44,448.48,448.32,448.46,208077.0,436.7938,436.8328,436.6769,436.8133,208077.0
2023-09-11 15:05:00,448.47,448.53,448.42,448.52,324976.0,436.823,436.8815,436.7743,436.8717,324976.0
2023-09-11 15:10:00,448.51,448.54,448.25,448.33,437347.0,436.862,436.8912,436.6088,436.6867,437347.0
2023-09-11 15:15:00,448.33,448.33,448.17,448.29,323787.0,436.6867,436.6867,436.5308,436.6477,323787.0
2023-09-11 15:20:00,448.29,448.66,448.27,448.64,617346.0,436.6477,437.0081,436.6282,436.9886,617346.0
2023-09-11 15:25:00,448.65,448.7,448.48,448.59,819009.0,436.9984,437.0471,436.8328,436.9399,819009.0
2023-09-11 15:30:00,448.59,448.64,448.44,448.59,558447.0,436.9399,436.9886,436.7938,436.9399,558447.0
2023-09-11 15:35:00,448.58,448.58,448.44,448.53,533460.0,436.9302,436.9302,436.7938,436.8815,533460.0
2023-09-11 15:40:00,448.52,448.59,448.41,448.47,529917.0,436.8717,436.9399,436.7646,436.823,529917.0
2023-09-11 15:45:00,448.46,448.47,448.27,448.32,914881.0,436.8133,436.823,436.6282,436.6769,914881.0
2023-09-11 15:50:00,448.32,448.32,448.06,448.17,1137997.0,436.6769,436.6769,436.4237,436.5308,1137997.0
2023-09-11 15:55:00,448.16,448.55,448.02,448.48,2482280.0,436.5211,436.901,436.3847,436.8328,2482280.0
2023-09-12 09:30:00,446.95,447.58,446.79,447.51,1170811.0,435.3425,435.9562,435.1867,435.888,1170811.0
2023-09-12 09:35:00,447.51,447.69,447.33,447.6,869449.0,435.888,436.0633,435.7127,435.9756,869449.0
2023-09-12 09:40:00,447.61,447.82,447.3,447.52,799215.0,435.9854,436.1899,435.6834,435.8977,799215.0
2023-09-12 09:45:00,447.53,447.67,447.16,447.29,575401.0,435.9075,436.0438,435.5471,435.6737,575401.0
2023-09-12 09:50:00,447.31,447.52,447.13,447.45,563950.0,435.6932,435.8977,435.5178,435.8295,563950.0
2023-09-12 09:55:00,447.46,447.74,447.46,447.65,422243.0,435.8393,436.112,435.8393,436.0243,422243.0
2023-09-12 10:00:00,447.66,447.67,447.39,447.45,579833.0,436.0341,436.0438,435.7711,435.8295,579833.0
2023-09-12 10:05:00,447.45,447.48,447.07,447.21,498888.0,435.8295,435.8588,435.4594,435.5958,498888.0
2023-09-12 10:10:00,447.2,447.56,447.08,447.53,524654.0,435.586,435.9367,435.4691,435.9075,524654.0
2023-09-12 10:15:00,447.53,447.58,447.21,447.52,480359.0,435.9075,435.9562,435.5958,435.8977,480359.0
2023-09-12 10:20:00,447.51,447.51,446.95,446.99,537243.0,435.888,435.888,435.3425,435.3815,537243.0
2023-09-12 10:25:00,446.98,446.99,446.44,446.63,1197037.0,435.3717,435.3815,434.8458,435.0308,1197037.0
2023-09-12 10:30:00,446.63,446.93,446.37,446.86,985654.0,435.0308,435.323,434.7776,435.2549,985654.0
2023-09-12 10:35:00,446.86,446.95,446.54,446.66,520146.0,435.2549,435.3425,434.9432,435.0601,520146.0
2023-09-12 10:40:00,446.66,446.83,446.47,446.77,501760.0,435.0601,435.2256,434.875,435.1672,501760.0
2023-09-12 10:45:00,446.77,446.92,446.61,446.68,319447.0,435.1672,435.3133,435.0113,435.0795,319447.0
2023-09-12 10:50:00,446.69,446.69,446.32,446.33,433129.0,435.0893,435.0893,434.7289,434.7386,433129.0
2023-09-12 10:55:00,446.33,446.57,446.22,446.24,462243.0,434.7386,434.9724,434.6315,434.651,462243.0
2023-09-12 11:00:00,446.24,446.73,446.18,446.72,647205.0,434.651,435.1282,434.5925,435.1185,647205.0
2023-09-12 11:05:00,446.71,446.79,446.1,446.28,462576.0,435.1088,435.1867,434.5146,434.6899,462576.0
2023-09-12 11:10:00,446.28,446.43,446.09,446.36,449245.0,434.6899,434.836,434.5049,434.7678,449245.0
2023-09-12 11:15:00,446.35,446.42,446.16,446.24,379311.0,434.7581,434.8263,434.573,434.651,379311.0
2023-09-12 11:20:00,446.24,446.56,446.23,446.42,347350.0,434.651,434.9626,434.6412,434.8263,347350.0
2023-09-12 11:25:00,446.42,446.75,446.32,446.73,560224.0,434.8263,435.1477,434.7289,435.1282,560224.0
2023-09-12 11:30:00,446.74,446.98,446.73,446.87,623355.0,435.138,435.3717,435.1282,435.2646,623355.0
2023-09-12 11:35:00,446.87,447.01,446.85,446.87,433941.0,435.2646,435.401,435.2451,435.2646,433941.0
2023-09-12 11:40:00,446.87,447.03,446.82,446.88,487641.0,435.2646,435.4204,435.2159,435.2743,487641.0
2023-09-12 11:45:00,446.87,447.08,446.84,447.01,421522.0,435.2646,435.4691,435.2354,435.401,421522.0
2023-09-12 11:50:00,447.01,447.22,447.0,447.14,420362.0,435.401,435.6055,435.3912,435.5276,420362.0
2023-09-12 11:55:00,447.14,447.2,446.99,447.06,350531.0,435.5276,435.586,435.3815,435.4497,350531.0
2023-09-12 12:00:00,447.07,447.37,447.07,447.35,353109.0,435.4594,435.7516,435.4594,435.7321,353109.0
2023-09-12 12:05:00,447.35,447.37,447.12,447.35,375198.0,435.7321,435.7516,435.5081,435.7321,375198.0
2023-09-12 12:10:00,447.35,447.44,447.23,447.35,437483.0,435.7321,435.8198,435.6152,435.7321,437483.0
2023-09-12 12:15:00,447.36,447.52,447.32,447.42,335931.0,435.7419,435.8977,435.7029,435.8003,335931.0
2023-09-12 12:20:00,447.41,447.47,447.23,447.44,336476.0,435.7906,435.849,435.6152,435.8198,336476.0
2023-09-12 12:25:00,447.43,447.44,447.18,447.25,365226.0,435.8101,435.8198,435.5665,435.6347,365226.0
2023-09-12 12:30:00,447.26,447.27,447.0,447.03,425413.0,435.6445,435.6542,435.3912,435.4204,425413.0
2023-09-12 12:35:00,447.02,447.18,446.96,447.11,196801.0,435.4107,435.5665,435.3523,435.4984,196801.0
2023-09-12 12:40:00,447.11,447.44,447.08,447.41,242286.0,435.4984,435.8198,435.4691,435.7906,242286.0
2023-09-12 12:45:00,447.42,447.51,447.32,447.51,198345.0,435.8003,435.888,435.7029,435.888,198345.0
2023-09-12 12:50:00,447.5,447.54,447.22,447.3,231227.0,435.8782,435.9172,435.6055,435.6834,231227.0
2023-09-12 12:55:00,447.29,447.3,447.14,447.26,250354.0,435.6737,435.6834,435.5276,435.6445,250354.0
2023-09-12 13:00:00,447.27,447.52,447.12,447.47,266319.0,435.6542,435.8977,435.5081,435.849,266319.0
2023-09-12 13:05:00,447.47,447.56,447.28,447.31,335683.0,435.849,435.9367,435.6639,435.6932,335683.0
2023-09-12 13:10:00,447.3,447.54,447.28,447.42,245709.0,435.6834,435.9172,435.6639,435.8003,245709.0
2023-09-12 13:15:00,447.42,447.67,447.41,447.67,303004.0,435.8003,436.0438,435.7906,436.0438,303004.0
2023-09-12 13:20:00,447.66,448.53,447.66,448.4,1288921.0,436.0341,436.8815,436.0341,436.7549,1288921.0
2023-09-12 13:25:00,448.4,448.44,448.18,448.21,636023.0,436.7549,436.7938,436.5406,436.5698,636023.0
2023-09-12 13:30:00,448.21,448.45,448.21,448.33,478176.0,436.5698,436.8036,436.5698,436.6867,478176.0
2023-09-12 13:35:00,448.33,448.43,448.04,448.13,456534.0,436.6867,436.7841,436.4042,436.4919,456534.0
2023-09-12 13:40:00,448.13,448.2,447.48,447.55,720623.0,436.4919,436.5601,435.8588,435.9269,720623.0
2023-09-12 13:45:00,447.54,447.62,447.12,447.37,770105.0,435.9172,435.9951,435.5081,435.7516,770105.0
2023-09-12 13:50:00,447.38,447.54,447.06,447.15,570736.0,435.7614,435.9172,435.4497,435.5373,570736.0
2023-09-12 13:55:00,447.14,447.22,446.89,447.03,541599.0,435.5276,435.6055,435.2841,435.4204,541599.0
2023-09-12 14:00:00,447.03,447.03,446.78,446.86,480860.0,435.4204,435.4204,435.1769,435.2549,480860.0
2023-09-12 14:05:00,446.88,446.99,446.82,446.87,313169.0,435.2743,435.3815,435.2159,435.2646,313169.0
2023-09-12 14:10:00,446.85,447.11,446.84,446.9,296600.0,435.2451,435.4984,435.2354,435.2938,296600.0
2023-09-12 14:15:00,446.89,447.09,446.63,446.87,537364.0,435.2841,435.4789,435.0308,435.2646,537364.0
2023-09-12 14:20:00,446.89,446.9,446.57,446.76,530163.0,435.2841,435.2938,434.9724,435.1575,530163.0
2023-09-12 14:25:00,446.75,446.99,446.73,446.87,322838.0,435.1477,435.3815,435.1282,435.2646,322838.0
2023-09-12 14:30:00,446.86,446.98,446.6,446.86,467576.0,435.2549,435.3717,435.0016,435.2549,467576.0
2023-09-12 14:35:00,446.84,446.9,446.7,446.82,314876.0,435.2354,435.2938,435.099,435.2159,314876.0
2023-09-12 14:40:00,446.81,446.85,446.54,446.62,385120.0,435.2062,435.2451,434.9432,435.0211,385120.0
2023-09-12 14:45:00,446.62,446.79,446.43,446.48,388154.0,435.0211,435.1867,434.836,434.8847,388154.0
2023-09-12 14:50:00,446.48,446.49,446.0,446.02,851505.0,434.8847,434.8945,434.4172,434.4367,851505.0
2023-09-12 14:55:00,446.02,446.27,445.94,446.07,701232.0,434.4367,434.6802,434.3588,434.4854,701232.0
2023-09-12 15:00:00,446.07,446.08,445.77,445.81,622420.0,434.4854,434.4951,434.1932,434.2321,622420.0
2023-09-12 15:05:00,445.82,445.96,445.75,445.83,597402.0,434.2419,434.3782,434.1737,434.2516,597402.0
2023-09-12 15:10:00,445.84,445.99,445.81,445.83,529186.0,434.2613,434.4075,434.2321,434.2516,529186.0
2023-09-12 15:15:00,445.82,445.84,445.57,445.61,635086.0,434.2419,434.2613,433.9984,434.0373,635086.0
2023-09-12 15:20:00,445.62,445.76,445.39,445.42,633459.0,434.0471,434.1834,433.823,433.8523,633459.0
2023-09-12 15:25:00,445.42,445.65,445.4,445.63,709168.0,433.8523,434.0763,433.8328,434.0568,709168.0
2023-09-12 15:30:00,445.63,445.82,445.62,445.75,867456.0,434.0568,434.2419,434.0471,434.1737,867456.0
2023-09-12 15:35:00,445.73,445.91,445.62,445.74,641630.0,434.1542,434.3295,434.0471,434.1639,641630.0
2023-09-12 15:40:00,445.75,446.01,445.75,445.95,1034725.0,434.1737,434.4269,434.1737,434.3685,1034725.0
2023-09-12 15:45:00,445.96,446.1,445.73,445.88,1421700.0,434.3782,434.5146,434.1542,434.3003,1421700.0
2023-09-12 15:50:00,445.89,446.21,445.86,446.2,1499841.0,434.31,434.6217,434.2808,434.612,1499841.0
2023-09-12 15:55:00,446.2,446.2,445.8,445.97,4070454.0,434.612,434.612,434.2224,434.388,4070454.0
2023-09-13 09:30:00,446.22,447.26,445.99,446.86,1673234.0,434.6315,435.6445,434.4075,435.2549,1673234.0
2023-09-13 09:35:00,446.86,447.14,446.7,446.85,625980.0,435.2549,435.5276,435.099,435.2451,625980.0
2023-09-13 09:40:00,446.85,447.07,446.41,446.84,642348.0,435.2451,435.4594,434.8165,435.2354,642348.0
2023-09-13 09:45:00,446.85,446.99,446.52,446.85,566522.0,435.2451,435.3815,434.9237,435.2451,566522.0
2023-09-13 09:50:00,446.88,446.98,446.22,446.42,682179.0,435.2743,435.3717,434.6315,434.8263,682179.0
2023-09-13 09:55:00,446.42,447.01,446.13,446.94,640725.0,434.8263,435.401,434.5438,435.3328,640725.0
2023-09-13 10:00:00,446.94,446.99,446.1,446.11,650840.0,435.3328,435.3815,434.5146,434.5243,650840.0
2023-09-13 10:05:00,446.11,446.12,445.6,445.77,920761.0,434.5243,434.5341,434.0276,434.1932,920761.0
2023-09-13 10:10:00,445.77,445.99,445.45,445.49,817640.0,434.1932,434.4075,433.8815,433.9204,817640.0
2023-09-13 10:15:00,445.49,445.49,445.07,445.24,774319.0,433.9204,433.9204,433.5113,433.6769,774319.0
2023-09-13 10:20:00,445.24,445.82,445.2,445.78,632130.0,433.6769,434.2419,433.638,434.2029,632130.0
2023-09-13 10:25:00,445.78,446.25,445.73,446.11,690924.0,434.2029,434.6607,434.1542,434.5243,690924.0
2023-09-13 10:30:00,446.12,446.52,446.06,446.37,541279.0,434.5341,434.9237,434.4756,434.7776,541279.0
2023-09-13 10:35:00,446.37,446.86,446.27,446.86,605364.0,434.7776,435.2549,434.6802,435.2549,605364.0
2023-09-13 10:40:00,446.87,447.08,446.7,446.8,767775.0,435.2646,435.4691,435.099,435.1964,767775.0
2023-09-13 10:45:00,446.81,446.87,446.55,446.72,529301.0,435.2062,435.2646,434.9529,435.1185,529301.0
2023-09-13 10:50:00,446.72,447.13,446.67,447.01,503973.0,435.1185,435.5178,435.0698,435.401,503973.0
2023-09-13 10:55:00,447.01,447.23,446.93,447.06,664343.0,435.401,435.6152,435.323,435.4497,664343.0
2023-09-13 11:00:00,447.07,447.36,446.89,447.31,740592.0,435.4594,435.7419,435.2841,435.6932,740592.0
2023-09-13 11:05:00,447.31,447.44,447.14,447.25,592444.0,435.6932,435.8198,435.5276,435.6347,592444.0
2023-09-13 11:10:00,447.26,447.47,447.22,447.29,448763.0,435.6445,435.849,435.6055,435.6737,448763.0
2023-09-13 11:15:00,447.28,447.38,446.98,447.02,520739.0,435.6639,435.7614,435.3717,435.4107,520739.0
2023-09-13 11:20:00,447.01,447.39,446.85,447.38,584557.0,435.401,435.7711,435.2451,435.7614,584557.0
2023-09-13 11:25:00,447.39,447.58,447.3,447.48,541226.0,435.7711,435.9562,435.6834,435.8588,541226.0
2023-09-13 11:30:00,447.48,447.6,447.33,447.38,563768.0,435.8588,435.9756,435.7127,435.7614,563768.0
2023-09-13 11:35:00,447.38,447.45,447.16,447.27,349769.0,435.7614,435.8295,435.5471,435.6542,349769.0
2023-09-13 11:40:00,447.27,447.4,447.03,447.33,313470.0,435.6542,435.7808,435.4204,435.7127,313470.0
2023-09-13 11:45:00,447.32,447.56,447.27,447.28,325342.0,435.7029,435.9367,435.6542,435.6639,325342.0
2023-09-13 11:50:00,447.27,447.29,446.52,446.87,543433.0,435.6542,435.6737,434.9237,435.2646,543433.0
2023-09-13 11:55:00,446.88,447.3,446.71,447.24,429153.0,435.2743,435.6834,435.1088,435.625,429153.0
2023-09-13 12:00:00,447.25,447.31,446.94,447.17,317000.0,435.6347,435.6932,435.3328,435.5568,317000.0
2023-09-13 12:05:00,447.16,447.33,447.08,447.18,277217.0,435.5471,435.7127,435.4691,435.5665,277217.0
2023-09-13 12:10:00,447.19,447.21,446.8,446.84,261377.0,435.5763,435.5958,435.1964,435.2354,261377.0
2023-09-13 12:15:00,446.83,447.3,446.72,447.21,368678.0,435.2256,435.6834,435.1185,435.5958,368678.0
2023-09-13 12:20:00,447.22,447.44,447.2,447.28,321715.0,435.6055,435.8198,435.586,435.6639,321715.0
2023-09-13 12:25:00,447.27,447.48,447.26,447.37,259164.0,435.6542,435.8588,435.6445,435.7516,259164.0
2023-09-13 12:30:00,447.38,447.53,447.05,447.38,379720.0,435.7614,435.9075,435.4399,435.7614,379720.0
2023-09-13 12:35:00,447.38,447.42,446.95,446.98,311608.0,435.7614,435.8003,435.3425,435.3717,311608.0
2023-09-13 12:40:00,446.98,447.09,446.78,446.94,498813.0,435.3717,435.4789,435.1769,435.3328,498813.0
2023-09-13 12:45:00,446.93,447.22,446.81,447.1,253205.0,435.323,435.6055,435.2062,435.4886,253205.0
2023-09-13 12:50:00,447.12,447.31,446.98,447.28,203749.0,435.5081,435.6932,435.3717,435.6639,203749.0
2023-09-13 12:55:00,447.28,447.55,447.22,447.27,392372.0,435.6639,435.9269,435.6055,435.6542,392372.0
2023-09-13 13:00:00,447.27,447.5,447.12,447.15,341615.0,435.6542,435.8782,435.5081,435.5373,341615.0
2023-09-13 13:05:00,447.15,447.33,447.13,447.23,190531.0,435.5373,435.7127,435.5178,435.6152,190531.0
2023-09-13 13:10:00,447.23,447.45,447.17,447.28,211117.0,435.6152,435.8295,435.5568,435.6639,211117.0
2023-09-13 13:15:00,447.28,447.57,447.27,447.36,365402.0,435.6639,435.9464,435.6542,435.7419,365402.0
2023-09-13 13:20:00,447.36,447.56,447.26,447.51,229797.0,435.7419,435.9367,435.6445,435.888,229797.0
2023-09-13 13:25:00,447.53,447.57,447.26,447.27,205379.0,435.9075,435.9464,435.6445,435.6542,205379.0
2023-09-13 13:30:00,447.28,447.59,447.13,447.54,344640.0,435.6639,435.9659,435.5178,435.9172,344640.0
2023-09-13 13:35:00,447.54,447.62,447.32,447.49,254726.0,435.9172,435.9951,435.7029,435.8685,254726.0
2023-09-13 13:40:00,447.49,447.63,447.46,447.6,319425.0,435.8685,436.0049,435.8393,435.9756,319425.0
2023-09-13 13:45:00,447.6,447.71,447.41,447.45,472211.0,435.9756,436.0828,435.7906,435.8295,472211.0
2023-09-13 13:50:00,447.42,447.53,447.36,447.43,172875.0,435.8003,435.9075,435.7419,435.8101,172875.0
2023-09-13 13:55:00,447.43,447.47,447.3,447.38,241760.0,435.8101,435.849,435.6834,435.7614,241760.0
2023-09-13 14:00:00,447.38,447.51,447.14,447.15,287389.0,435.7614,435.888,435.5276,435.5373,287389.0
2023-09-13 14:05:00,447.15,447.17,446.93,447.12,509077.0,435.5373,435.5568,435.323,435.5081,509077.0
2023-09-13 14:10:00,447.12,447.32,447.11,447.16,306555.0,435.5081,435.7029,435.4984,435.5471,306555.0
2023-09-13 14:15:00,447.17,447.18,446.85,446.98,316640.0,435.5568,435.5665,435.2451,435.3717,316640.0
2023-09-13 14:20:00,446.98,447.06,446.79,447.04,383323.0,435.3717,435.4497,435.1867,435.4302,383323.0
2023-09-13 14:25:00,447.05,447.15,446.97,447.11,263731.0,435.4399,435.5373,435.362,435.4984,263731.0
2023-09-13 14:30:00,447.12,447.15,446.75,446.86,377126.0,435.5081,435.5373,435.1477,435.2549,377126.0
2023-09-13 14:35:00,446.86,447.12,446.8,447.02,302015.0,435.2549,435.5081,435.1964,435.4107,302015.0
2023-09-13 14:40:00,447.02,447.16,446.81,446.81,340490.0,435.4107,435.5471,435.2062,435.2062,340490.0
2023-09-13 14:45:00,446.82,446.97,446.54,446.58,521250.0,435.2159,435.362,434.9432,434.9821,521250.0
2023-09-13 14:50:00,446.59,446.63,445.78,445.84,1121321.0,434.9919,435.0308,434.2029,434.2613,1121321.0
2023-09-13 14:55:00,445.83,446.39,445.51,446.2,1498629.0,434.2516,434.7971,433.9399,434.612,1498629.0
2023-09-13 15:00:00,446.21,446.29,445.64,445.66,694928.0,434.6217,434.6997,434.0665,434.086,694928.0
2023-09-13 15:05:00,445.65,445.8,445.43,445.54,844691.0,434.0763,434.2224,433.862,433.9691,844691.0
2023-09-13 15:10:00,445.54,445.72,445.33,445.38,903593.0,433.9691,434.1445,433.7646,433.8133,903593.0
2023-09-13 15:15:00,445.39,445.82,445.32,445.77,879506.0,433.823,434.2419,433.7549,434.1932,879506.0
2023-09-13 15:20:00,445.79,445.85,445.57,445.82,609493.0,434.2126,434.2711,433.9984,434.2419,609493.0
2023-09-13 15:25:00,445.82,446.0,445.75,445.98,549243.0,434.2419,434.4172,434.1737,434.3977,549243.0
2023-09-13 15:30:00,445.98,446.33,445.97,446.25,868966.0,434.3977,434.7386,434.388,434.6607,868966.0
2023-09-13 15:35:00,446.24,446.37,446.08,446.22,775400.0,434.651,434.7776,434.4951,434.6315,775400.0
2023-09-13 15:40:00,446.22,446.49,446.21,446.27,952886.0,434.6315,434.8945,434.6217,434.6802,952886.0
2023-09-13 15:45:00,446.27,446.44,446.14,446.28,1019360.0,434.6802,434.8458,434.5536,434.6899,1019360.0
2023-09-13 15:50:00,446.28,446.46,446.09,446.45,1120815.0,434.6899,434.8652,434.5049,434.8555,1120815.0
2023-09-13 15:55:00,446.46,446.78,446.3,446.51,3180405.0,434.8652,435.1769,434.7094,434.9139,3180405.0
2023-09-14 09:30:00,449.07,449.31,448.42,448.65,1797514.0,437.4075,437.6412,436.7743,436.9984,1797514.0
2023-09-14 09:35:00,448.65,448.96,448.48,448.77,865307.0,436.9984,437.3003,436.8328,437.1153,865307.0
2023-09-14 09:40:00,448.77,448.93,448.34,448.65,821706.0,437.1153,437.2711,436.6964,436.9984,821706.0
2023-09-14 09:45:00,448.65,448.88,448.41,448.57,820159.0,436.9984,437.2224,436.7646,436.9204,820159.0
2023-09-14 09:50:00,448.56,448.68,448.2,448.37,1044372.0,436.9107,437.0276,436.5601,436.7256,1044372.0
2023-09-14 09:55:00,448.37,448.92,448.06,448.92,919641.0,436.7256,437.2614,436.4237,437.2614,919641.0
2023-09-14 10:00:00,448.93,449.1,448.17,448.21,982561.0,437.2711,437.4367,436.5308,436.5698,982561.0
2023-09-14 10:05:00,448.21,448.48,448.12,448.17,687677.0,436.5698,436.8328,436.4821,436.5308,687677.0
2023-09-14 10:10:00,448.19,448.36,447.81,448.14,844917.0,436.5503,436.7159,436.1802,436.5016,844917.0
2023-09-14 10:15:00,448.13,448.28,447.75,447.88,637964.0,436.4919,436.638,436.1217,436.2484,637964.0
2023-09-14 10:20:00,447.87,448.45,447.71,448.39,711519.0,436.2386,436.8036,436.0828,436.7451,711519.0
2023-09-14 10:25:00,448.41,448.53,448.18,448.52,570044.0,436.7646,436.8815,436.5406,436.8717,570044.0
2023-09-14 10:30:00,448.53,448.84,448.48,448.77,865537.0,436.8815,437.1834,436.8328,437.1153,865537.0
2023-09-14 10:35:00,448.77,448.94,448.63,448.73,649119.0,437.1153,437.2808,436.9789,437.0763,649119.0
2023-09-14 10:40:00,448.74,449.19,448.73,449.18,909291.0,437.086,437.5243,437.0763,437.5146,909291.0
2023-09-14 10:45:00,449.18,449.51,449.17,449.4,1054389.0,437.5146,437.836,437.5049,437.7289,1054389.0
2023-09-14 10:50:00,449.41,449.6,449.36,449.43,851903.0,437.7386,437.9237,437.6899,437.7581,851903.0
2023-09-14 10:55:00,449.44,449.6,449.44,449.49,618160.0,437.7679,437.9237,437.7679,437.8166,618160.0
2023-09-14 11:00:00,449.48,449.77,449.48,449.69,785969.0,437.8068,438.0893,437.8068,438.0114,785969.0
2023-09-14 11:05:00,449.69,449.86,449.56,449.8,649716.0,438.0114,438.1769,437.8847,438.1185,649716.0
2023-09-14 11:10:00,449.8,450.03,449.74,449.81,968442.0,438.1185,438.3425,438.0601,438.1282,968442.0
2023-09-14 11:15:00,449.81,449.84,449.61,449.75,687490.0,438.1282,438.1575,437.9334,438.0698,687490.0
2023-09-14 11:20:00,449.74,449.79,449.56,449.67,447234.0,438.0601,438.1088,437.8847,437.9919,447234.0
2023-09-14 11:25:00,449.67,449.68,449.46,449.5,403725.0,437.9919,438.0016,437.7873,437.8263,403725.0
2023-09-14 11:30:00,449.5,449.69,449.39,449.43,420168.0,437.8263,438.0114,437.7192,437.7581,420168.0
2023-09-14 11:35:00,449.41,449.54,449.3,449.31,503837.0,437.7386,437.8653,437.6315,437.6412,503837.0
2023-09-14 11:40:00,449.31,449.37,449.03,449.35,852381.0,437.6412,437.6997,437.3685,437.6802,852381.0
2023-09-14 11:45:00,449.34,449.58,449.29,449.55,502458.0,437.6705,437.9042,437.6217,437.875,502458.0
2023-09-14 11:50:00,449.55,449.85,449.54,449.83,498586.0,437.875,438.1672,437.8653,438.1477,498586.0
2023-09-14 11:55:00,449.83,449.93,449.78,449.9,568982.0,438.1477,438.2451,438.099,438.2159,568982.0
2023-09-14 12:00:00,449.9,449.98,449.77,449.82,442548.0,438.2159,438.2938,438.0893,438.138,442548.0
2023-09-14 12:05:00,449.81,449.91,449.76,449.78,308219.0,438.1282,438.2256,438.0795,438.099,308219.0
2023-09-14 12:10:00,449.78,450.06,449.74,450.04,624438.0,438.099,438.3718,438.0601,438.3523,624438.0
2023-09-14 12:15:00,450.04,450.49,450.04,450.28,836161.0,438.3523,438.7906,438.3523,438.586,836161.0
2023-09-14 12:20:00,450.28,450.33,450.05,450.08,415927.0,438.586,438.6347,438.362,438.3912,415927.0
2023-09-14 12:25:00,450.09,450.2,449.95,450.08,368318.0,438.401,438.5081,438.2646,438.3912,368318.0
2023-09-14 12:30:00,450.07,450.36,450.05,450.22,392910.0,438.3815,438.664,438.362,438.5276,392910.0
2023-09-14 12:35:00,450.23,450.23,449.97,450.14,418956.0,438.5373,438.5373,438.2841,438.4497,418956.0
2023-09-14 12:40:00,450.12,450.31,450.11,450.29,304142.0,438.4302,438.6153,438.4205,438.5958,304142.0
2023-09-14 12:45:00,450.3,450.43,450.19,450.42,324089.0,438.6055,438.7321,438.4984,438.7224,324089.0
2023-09-14 12:50:00,450.43,450.64,450.38,450.63,638762.0,438.7321,438.9367,438.6834,438.9269,638762.0
2023-09-14 12:55:00,450.63,450.68,450.57,450.63,439835.0,438.9269,438.9757,438.8685,438.9269,439835.0
2023-09-14 13:00:00,450.63,450.63,450.42,450.5,335387.0,438.9269,438.9269,438.7224,438.8003,335387.0
2023-09-14 13:05:00,450.5,450.51,450.32,450.36,341408.0,438.8003,438.8101,438.625,438.664,341408.0
2023-09-14 13:10:00,450.36,450.56,450.34,450.47,265954.0,438.664,438.8588,438.6445,438.7711,265954.0
2023-09-14 13:15:00,450.47,450.47,450.31,450.44,272421.0,438.7711,438.7711,438.6153,438.7419,272421.0
2023-09-14 13:20:00,450.44,450.59,450.31,450.32,310773.0,438.7419,438.888,438.6153,438.625,310773.0
2023-09-14 13:25:00,450.31,450.43,450.23,450.36,403580.0,438.6153,438.7321,438.5373,438.664,403580.0
2023-09-14 13:30:00,450.37,450.6,450.37,450.59,280486.0,438.6737,438.8977,438.6737,438.888,280486.0
2023-09-14 13:35:00,450.59,450.66,450.45,450.61,535845.0,438.888,438.9562,438.7516,438.9075,535845.0
2023-09-14 13:40:00,450.62,450.62,450.37,450.55,457943.0,438.9172,438.9172,438.6737,438.849,457943.0
2023-09-14 13:45:00,450.54,450.54,450.24,450.27,289574.0,438.8393,438.8393,438.5471,438.5763,289574.0
2023-09-14 13:50:00,450.27,450.43,450.18,450.32,353119.0,438.5763,438.7321,438.4886,438.625,353119.0
2023-09-14 13:55:00,450.32,450.34,450.14,450.15,299650.0,438.625,438.6445,438.4497,438.4594,299650.0
2023-09-14 14:00:00,450.15,450.3,450.07,450.13,373265.0,438.4594,438.6055,438.3815,438.4399,373265.0
2023-09-14 14:05:00,450.13,450.34,450.06,450.14,343736.0,438.4399,438.6445,438.3718,438.4497,343736.0
2023-09-14 14:10:00,450.14,450.25,450.07,450.12,402802.0,438.4497,438.5568,438.3815,438.4302,402802.0
2023-09-14 14:15:00,450.12,450.21,450.02,450.05,438983.0,438.4302,438.5179,438.3328,438.362,438983.0
2023-09-14 14:20:00,450.04,450.37,450.01,450.01,424227.0,438.3523,438.6737,438.3231,438.3231,424227.0
2023-09-14 14:25:00,450.01,450.21,449.98,450.03,345875.0,438.3231,438.5179,438.2938,438.3425,345875.0
2023-09-14 14:30:00,450.03,450.24,449.92,450.22,568585.0,438.3425,438.5471,438.2354,438.5276,568585.0
2023-09-14 14:35:00,450.22,450.4,450.2,450.32,322449.0,438.5276,438.7029,438.5081,438.625,322449.0
2023-09-14 14:40:00,450.33,450.59,450.25,450.55,365821.0,438.6347,438.888,438.5568,438.849,365821.0
2023-09-14 14:45:00,450.55,450.61,450.42,450.6,369144.0,438.849,438.9075,438.7224,438.8977,369144.0
2023-09-14 14:50:00,450.6,450.6,450.43,450.56,258021.0,438.8977,438.8977,438.7321,438.8588,258021.0
2023-09-14 14:55:00,450.56,450.62,450.45,450.58,297134.0,438.8588,438.9172,438.7516,438.8782,297134.0
2023-09-14 15:00:00,450.58,450.95,450.57,450.93,759926.0,438.8782,439.2386,438.8685,439.2192,759926.0
2023-09-14 15:05:00,450.92,451.08,450.86,450.88,779496.0,439.2094,439.3653,439.151,439.1705,779496.0
2023-09-14 15:10:00,450.87,450.98,450.82,450.87,445706.0,439.1607,439.2679,439.112,439.1607,445706.0
2023-09-14 15:15:00,450.88,450.88,450.69,450.72,665179.0,439.1705,439.1705,438.9854,439.0146,665179.0
2023-09-14 15:20:00,450.72,450.77,450.52,450.53,501576.0,439.0146,439.0633,438.8198,438.8295,501576.0
2023-09-14 15:25:00,450.53,450.53,450.28,450.32,608427.0,438.8295,438.8295,438.586,438.625,608427.0
2023-09-14 15:30:00,450.31,450.34,450.11,450.26,829427.0,438.6153,438.6445,438.4205,438.5666,829427.0
2023-09-14 15:35:00,450.26,450.49,450.22,450.3,789806.0,438.5666,438.7906,438.5276,438.6055,789806.0
2023-09-14 15:40:00,450.31,450.54,450.28,450.5,916793.0,438.6153,438.8393,438.586,438.8003,916793.0
2023-09-14 15:45:00,450.5,450.54,450.29,450.44,1351139.0,438.8003,438.8393,438.5958,438.7419,1351139.0
2023-09-14 15:50:00,450.44,450.65,450.25,450.28,2741086.0,438.7419,438.9464,438.5568,438.586,2741086.0
2023-09-14 15:55:00,450.29,450.58,450.14,450.39,5255964.0,438.5958,438.8782,438.4497,438.6932,5255964.0
2023-09-15 09:30:00,447.15,447.48,446.8,447.09,2670682.0,437.0925,437.4151,436.7504,437.0339,2670682.0
2023-09-15 09:35:00,447.09,447.33,446.87,446.94,1341562.0,437.0339,437.2685,436.8188,436.8872,1341562.0
2023-09-15 09:40:00,446.96,447.0,446.4,446.57,1452097.0,436.9068,436.9459,436.3594,436.5256,1452097.0
2023-09-15 09:45:00,446.57,446.67,446.18,446.46,1010337.0,436.5256,436.6233,436.1443,436.418,1010337.0
2023-09-15 09:50:00,446.46,446.58,446.21,446.56,887170.0,436.418,436.5353,436.1737,436.5158,887170.0
2023-09-15 09:55:00,446.56,446.66,446.0,446.4,1098347.0,436.5158,436.6135,435.9684,436.3594,1098347.0
2023-09-15 10:00:00,446.4,446.93,446.39,446.6,1389642.0,436.3594,436.8775,436.3496,436.5549,1389642.0
2023-09-15 10:05:00,446.63,446.94,446.19,446.29,1246423.0,436.5842,436.8872,436.1541,436.2519,1246423.0
2023-09-15 10:10:00,446.29,446.46,445.85,445.93,1319838.0,436.2519,436.418,435.8218,435.9,1319838.0
2023-09-15 10:15:00,445.94,446.17,445.57,446.1,1109796.0,435.9097,436.1346,435.5481,436.0661,1109796.0
2023-09-15 10:20:00,446.1,446.42,445.97,446.11,1068067.0,436.0661,436.3789,435.9391,436.0759,1068067.0
2023-09-15 10:25:00,446.09,446.22,445.78,445.98,808898.0,436.0564,436.1834,435.7533,435.9488,808898.0
2023-09-15 10:30:00,446.0,446.18,445.67,446.06,1125396.0,435.9684,436.1443,435.6458,436.027,1125396.0
2023-09-15 10:35:00,446.07,446.24,445.86,446.05,735781.0,436.0368,436.203,435.8315,436.0173,735781.0
2023-09-15 10:40:00,446.06,446.09,445.62,445.68,717597.0,436.027,436.0564,435.5969,435.6556,717597.0
2023-09-15 10:45:00,445.69,445.93,445.42,445.71,736839.0,435.6654,435.9,435.4014,435.6849,736839.0
2023-09-15 10:50:00,445.72,445.72,444.82,444.94,1290673.0,435.6947,435.6947,434.8149,434.9322,1290673.0
2023-09-15 10:55:00,444.93,445.03,444.53,444.55,1210621.0,434.9225,435.0202,434.5315,434.551,1210621.0
2023-09-15 11:00:00,444.55,444.67,444.28,444.43,1121124.0,434.551,434.6683,434.2871,434.4337,1121124.0
2023-09-15 11:05:00,444.44,444.8,444.33,444.72,1153743.0,434.4435,434.7954,434.336,434.7172,1153743.0
2023-09-15 11:10:00,444.73,444.91,444.52,444.52,790779.0,434.727,434.9029,434.5217,434.5217,790779.0
2023-09-15 11:15:00,444.52,444.72,444.46,444.59,639495.0,434.5217,434.7172,434.463,434.5901,639495.0
2023-09-15 11:20:00,444.6,444.79,444.42,444.65,752374.0,434.5999,434.7856,434.4239,434.6488,752374.0
2023-09-15 11:25:00,444.66,445.01,444.53,445.0,740846.0,434.6585,435.0007,434.5315,434.9909,740846.0
2023-09-15 11:30:00,445.0,445.13,444.69,444.71,739262.0,434.9909,435.118,434.6879,434.7074,739262.0
2023-09-15 11:35:00,444.71,444.97,444.6,444.8,458166.0,434.7074,434.9616,434.5999,434.7954,458166.0
2023-09-15 11:40:00,444.79,445.23,444.75,445.12,540810.0,434.7856,435.2157,434.7465,435.1082,540810.0
2023-09-15 11:45:00,445.12,445.26,444.87,445.23,513623.0,435.1082,435.245,434.8638,435.2157,513623.0
2023-09-15 11:50:00,445.24,445.32,444.97,445.02,504356.0,435.2255,435.3037,434.9616,435.0104,504356.0
2023-09-15 11:55:00,445.03,445.18,444.7,445.1,602838.0,435.0202,435.1668,434.6976,435.0886,602838.0
2023-09-15 12:00:00,445.1,445.26,445.0,445.22,510862.0,435.0886,435.245,434.9909,435.2059,510862.0
2023-09-15 12:05:00,445.23,445.28,445.1,445.16,302700.0,435.2157,435.2646,435.0886,435.1473,302700.0
2023-09-15 12:10:00,445.16,445.27,444.89,445.13,505029.0,435.1473,435.2548,434.8834,435.118,505029.0
2023-09-15 12:15:00,445.12,445.21,444.92,445.19,413310.0,435.1082,435.1962,434.9127,435.1766,413310.0
2023-09-15 12:20:00,445.19,445.26,444.99,445.18,431031.0,435.1766,435.245,434.9811,435.1668,431031.0
2023-09-15 12:25:00,445.17,445.2,444.86,444.94,327675.0,435.1571,435.1864,434.854,434.9322,327675.0
2023-09-15 12:30:00,444.93,445.2,444.83,445.17,421148.0,434.9225,435.1864,434.8247,435.1571,421148.0
2023-09-15 12:35:00,445.16,445.33,444.98,445.31,334957.0,435.1473,435.3135,434.9713,435.2939,334957.0
2023-09-15 12:40:00,445.3,445.38,445.14,445.22,397966.0,435.2841,435.3623,435.1277,435.2059,397966.0
2023-09-15 12:45:00,445.23,445.3,445.02,445.29,439625.0,435.2157,435.2841,435.0104,435.2744,439625.0
2023-09-15 12:50:00,445.29,445.38,445.22,445.22,348563.0,435.2744,435.3623,435.2059,435.2059,348563.0
2023-09-15 12:55:00,445.21,445.21,444.94,445.18,322340.0,435.1962,435.1962,434.9322,435.1668,322340.0
2023-09-15 13:00:00,445.18,445.19,444.59,444.6,499473.0,435.1668,435.1766,434.5901,434.5999,499473.0
2023-09-15 13:05:00,444.6,444.6,444.32,444.37,576488.0,434.5999,434.5999,434.3262,434.3751,576488.0
2023-09-15 13:10:00,444.37,444.42,443.94,444.12,810803.0,434.3751,434.4239,433.9547,434.1307,810803.0
2023-09-15 13:15:00,444.12,444.17,443.72,443.73,611360.0,434.1307,434.1796,433.7397,433.7495,611360.0
2023-09-15 13:20:00,443.73,443.78,443.34,443.45,846436.0,433.7495,433.7983,433.3682,433.4757,846436.0
2023-09-15 13:25:00,443.46,443.56,443.33,443.44,620846.0,433.4855,433.5833,433.3584,433.466,620846.0
2023-09-15 13:30:00,443.43,443.57,443.02,443.5,1135831.0,433.4562,433.593,433.0554,433.5246,1135831.0
2023-09-15 13:35:00,443.49,443.87,443.44,443.86,773938.0,433.5148,433.8863,433.466,433.8765,773938.0
2023-09-15 13:40:00,443.87,444.17,443.69,444.09,887928.0,433.8863,434.1796,433.7103,434.1014,887928.0
2023-09-15 13:45:00,444.09,444.18,443.87,444.01,712675.0,434.1014,434.1893,433.8863,434.0232,712675.0
2023-09-15 13:50:00,443.99,444.12,443.84,443.98,441529.0,434.0036,434.1307,433.857,433.9938,441529.0
2023-09-15 13:55:00,443.96,444.02,443.82,443.97,432784.0,433.9743,434.0329,433.8374,433.9841,432784.0
2023-09-15 14:00:00,443.98,443.99,443.56,443.77,954603.0,433.9938,434.0036,433.5833,433.7886,954603.0
2023-09-15 14:05:00,443.77,443.84,443.47,443.49,1145505.0,433.7886,433.857,433.4953,433.5148,1145505.0
2023-09-15 14:10:00,443.48,443.74,443.35,443.35,769107.0,433.5051,433.7592,433.378,433.378,769107.0
2023-09-15 14:15:00,443.36,443.59,443.28,443.48,615555.0,433.3878,433.6126,433.3096,433.5051,615555.0
2023-09-15 14:20:00,443.46,443.56,443.29,443.31,678273.0,433.4855,433.5833,433.3193,433.3389,678273.0
2023-09-15 14:25:00,443.31,443.49,443.18,443.29,629164.0,433.3389,433.5148,433.2118,433.3193,629164.0
2023-09-15 14:30:00,443.28,443.52,443.2,443.47,631774.0,433.3096,433.5442,433.2314,433.4953,631774.0
2023-09-15 14:35:00,443.48,443.78,443.43,443.69,867586.0,433.5051,433.7983,433.4562,433.7103,867586.0
2023-09-15 14:40:00,443.7,443.75,443.54,443.67,345843.0,433.7201,433.769,433.5637,433.6908,345843.0
2023-09-15 14:45:00,443.66,443.85,443.58,443.84,457687.0,433.681,433.8668,433.6028,433.857,457687.0
2023-09-15 14:50:00,443.84,443.88,443.35,443.5,650401.0,433.857,433.8961,433.378,433.5246,650401.0
2023-09-15 14:55:00,443.5,443.91,443.48,443.87,422445.0,433.5246,433.9254,433.5051,433.8863,422445.0
2023-09-15 15:00:00,443.88,443.88,443.39,443.5,561193.0,433.8961,433.8961,433.4171,433.5246,561193.0
2023-09-15 15:05:00,443.5,443.56,443.27,443.45,488618.0,433.5246,433.5833,433.2998,433.4757,488618.0
2023-09-15 15:10:00,443.44,443.68,443.41,443.65,736045.0,433.466,433.7006,433.4366,433.6712,736045.0
2023-09-15 15:15:00,443.65,443.9,443.61,443.83,731675.0,433.6712,433.9156,433.6321,433.8472,731675.0
2023-09-15 15:20:00,443.83,443.84,443.5,443.56,707742.0,433.8472,433.857,433.5246,433.5833,707742.0
2023-09-15 15:25:00,443.56,443.83,443.46,443.72,777997.0,433.5833,433.8472,433.4855,433.7397,777997.0
2023-09-15 15:30:00,443.72,443.99,443.51,443.56,1130617.0,433.7397,434.0036,433.5344,433.5833,1130617.0
2023-09-15 15:35:00,443.57,443.67,443.09,443.22,1716993.0,433.593,433.6908,433.1238,433.2509,1716993.0
2023-09-15 15:40:00,443.22,443.39,443.11,443.15,1395306.0,433.2509,433.4171,433.1434,433.1825,1395306.0
2023-09-15 15:45:00,443.14,443.46,443.01,443.2,1926442.0,433.1727,433.4855,433.0456,433.2314,1926442.0
2023-09-15 15:50:00,443.21,443.52,442.92,443.26,3361127.0,433.2411,433.5442,432.9577,433.29,3361127.0
2023-09-15 15:55:00,443.26,443.48,443.05,443.29,8073331.0,433.29,433.5051,433.0847,433.3193,8073331.0
2023-09-18 09:30:00,443.05,443.5,442.76,443.41,1157094.0,433.0847,433.5246,432.8013,433.4366,1157094.0
2023-09-18 09:35:00,443.43,443.76,443.31,443.41,764403.0,433.4562,433.7788,433.3389,433.4366,764403.0
2023-09-18 09:40:00,443.41,443.62,442.6,442.88,892517.0,433.4366,433.6419,432.6449,432.9186,892517.0
2023-09-18 09:45:00,442.89,443.05,442.56,442.76,756897.0,432.9283,433.0847,432.6058,432.8013,756897.0
2023-09-18 09:50:00,442.75,443.3,442.65,442.98,558099.0,432.7915,433.3291,432.6937,433.0163,558099.0
2023-09-18 09:55:00,442.99,443.1,442.74,443.04,388480.0,433.0261,433.1336,432.7817,433.075,388480.0
2023-09-18 10:00:00,443.02,443.32,442.86,443.04,544721.0,433.0554,433.3487,432.899,433.075,544721.0
2023-09-18 10:05:00,443.03,443.34,442.71,443.32,525841.0,433.0652,433.3682,432.7524,433.3487,525841.0
2023-09-18 10:10:00,443.32,443.71,443.17,443.3,774325.0,433.3487,433.7299,433.202,433.3291,774325.0
2023-09-18 10:15:00,443.32,443.62,443.32,443.5,386354.0,433.3487,433.6419,433.3487,433.5246,386354.0
2023-09-18 10:20:00,443.5,443.74,443.35,443.52,465404.0,433.5246,433.7592,433.378,433.5442,465404.0
2023-09-18 10:25:00,443.54,443.7,443.31,443.37,631538.0,433.5637,433.7201,433.3389,433.3975,631538.0
2023-09-18 10:30:00,443.37,443.7,443.31,443.53,568092.0,433.3975,433.7201,433.3389,433.5539,568092.0
2023-09-18 10:35:00,443.51,443.82,443.05,443.23,663437.0,433.5344,433.8374,433.0847,433.2607,663437.0
2023-09-18 10:40:00,443.23,443.5,443.03,443.48,546258.0,433.2607,433.5246,433.0652,433.5051,546258.0
2023-09-18 10:45:00,443.48,443.65,443.42,443.49,362068.0,433.5051,433.6712,433.4464,433.5148,362068.0
2023-09-18 10:50:00,443.49,443.59,443.26,443.49,352837.0,433.5148,433.6126,433.29,433.5148,352837.0
2023-09-18 10:55:00,443.48,443.86,443.42,443.67,491998.0,433.5051,433.8765,433.4464,433.6908,491998.0
2023-09-18 11:00:00,443.67,443.84,443.55,443.66,390010.0,433.6908,433.857,433.5735,433.681,390010.0
2023-09-18 11:05:00,443.65,443.73,443.44,443.46,358626.0,433.6712,433.7495,433.466,433.4855,358626.0
2023-09-18 11:10:00,443.47,443.53,443.27,443.45,333812.0,433.4953,433.5539,433.2998,433.4757,333812.0
2023-09-18 11:15:00,443.44,443.86,443.41,443.81,361543.0,433.466,433.8765,433.4366,433.8277,361543.0
2023-09-18 11:20:00,443.81,443.98,443.69,443.95,429054.0,433.8277,433.9938,433.7103,433.9645,429054.0
2023-09-18 11:25:00,443.95,444.08,443.85,444.06,455264.0,433.9645,434.0916,433.8668,434.072,455264.0
2023-09-18 11:30:00,444.06,444.52,444.04,444.35,924106.0,434.072,434.5217,434.0525,434.3555,924106.0
2023-09-18 11:35:00,444.34,444.4,444.16,444.3,491028.0,434.3457,434.4044,434.1698,434.3066,491028.0
2023-09-18 11:40:00,444.3,444.77,444.3,444.63,718406.0,434.3066,434.7661,434.3066,434.6292,718406.0
2023-09-18 11:45:00,444.63,444.7,444.48,444.55,374578.0,434.6292,434.6976,434.4826,434.551,374578.0
2023-09-18 11:50:00,444.54,444.74,444.52,444.69,343984.0,434.5412,434.7367,434.5217,434.6879,343984.0
2023-09-18 11:55:00,444.69,444.79,444.53,444.63,523699.0,434.6879,434.7856,434.5315,434.6292,523699.0
2023-09-18 12:00:00,444.64,444.71,444.57,444.66,278845.0,434.639,434.7074,434.5706,434.6585,278845.0
2023-09-18 12:05:00,444.66,444.67,444.34,444.4,393052.0,434.6585,434.6683,434.3457,434.4044,393052.0
2023-09-18 12:10:00,444.39,444.42,444.29,444.36,366083.0,434.3946,434.4239,434.2969,434.3653,366083.0
2023-09-18 12:15:00,444.35,444.59,444.28,444.59,420193.0,434.3555,434.5901,434.2871,434.5901,420193.0
2023-09-18 12:20:00,444.59,444.67,444.47,444.6,267902.0,434.5901,434.6683,434.4728,434.5999,267902.0
2023-09-18 12:25:00,444.61,444.78,444.56,444.65,259883.0,434.6097,434.7758,434.5608,434.6488,259883.0
2023-09-18 12:30:00,444.65,444.97,444.65,444.83,773489.0,434.6488,434.9616,434.6488,434.8247,773489.0
2023-09-18 12:35:00,444.84,444.91,444.72,444.75,215986.0,434.8345,434.9029,434.7172,434.7465,215986.0
2023-09-18 12:40:00,444.75,444.84,444.61,444.63,203053.0,434.7465,434.8345,434.6097,434.6292,203053.0
2023-09-18 12:45:00,444.64,444.84,444.58,444.81,322937.0,434.639,434.8345,434.5803,434.8052,322937.0
2023-09-18 12:50:00,444.81,444.84,444.59,444.6,236689.0,434.8052,434.8345,434.5901,434.5999,236689.0
2023-09-18 12:55:00,444.59,444.64,444.44,444.46,239504.0,434.5901,434.639,434.4435,434.463,239504.0
2023-09-18 13:00:00,444.47,444.74,444.47,444.57,255445.0,434.4728,434.7367,434.4728,434.5706,255445.0
2023-09-18 13:05:00,444.58,444.59,444.35,444.37,277280.0,434.5803,434.5901,434.3555,434.3751,277280.0
2023-09-18 13:10:00,444.38,444.45,444.29,444.39,306205.0,434.3848,434.4533,434.2969,434.3946,306205.0
2023-09-18 13:15:00,444.39,444.41,444.15,444.26,327240.0,434.3946,434.4142,434.16,434.2675,327240.0
2023-09-18 13:20:00,444.25,444.56,444.25,444.52,278948.0,434.2578,434.5608,434.2578,434.5217,278948.0
2023-09-18 13:25:00,444.52,444.66,444.41,444.46,271907.0,434.5217,434.6585,434.4142,434.463,271907.0
2023-09-18 13:30:00,444.47,444.74,444.43,444.74,226443.0,434.4728,434.7367,434.4337,434.7367,226443.0
2023-09-18 13:35:00,444.73,444.79,444.55,444.55,214788.0,434.727,434.7856,434.551,434.551,214788.0
2023-09-18 13:40:00,444.56,444.59,444.4,444.47,226647.0,434.5608,434.5901,434.4044,434.4728,226647.0
2023-09-18 13:45:00,444.48,444.56,444.37,444.48,201492.0,434.4826,434.5608,434.3751,434.4826,201492.0
2023-09-18 13:50:00,444.49,444.59,444.3,444.33,264107.0,434.4924,434.5901,434.3066,434.336,264107.0
2023-09-18 13:55:00,444.32,444.41,444.28,444.31,199929.0,434.3262,434.4142,434.2871,434.3164,199929.0
2023-09-18 14:00:00,444.31,444.45,444.26,444.38,332280.0,434.3164,434.4533,434.2675,434.3848,332280.0
2023-09-18 14:05:00,444.38,444.45,444.27,444.32,224994.0,434.3848,434.4533,434.2773,434.3262,224994.0
2023-09-18 14:10:00,444.32,444.39,444.21,444.38,205597.0,434.3262,434.3946,434.2187,434.3848,205597.0
2023-09-18 14:15:00,444.39,444.52,444.24,444.25,266054.0,434.3946,434.5217,434.248,434.2578,266054.0
2023-09-18 14:20:00,444.25,444.36,444.16,444.18,243209.0,434.2578,434.3653,434.1698,434.1893,243209.0
2023-09-18 14:25:00,444.19,444.23,444.01,444.09,514423.0,434.1991,434.2382,434.0232,434.1014,514423.0
2023-09-18 14:30:00,444.1,444.3,444.03,444.23,339118.0,434.1111,434.3066,434.0427,434.2382,339118.0
2023-09-18 14:35:00,444.22,444.34,444.11,444.12,332309.0,434.2284,434.3457,434.1209,434.1307,332309.0
2023-09-18 14:40:00,444.12,444.21,444.04,444.13,299107.0,434.1307,434.2187,434.0525,434.1405,299107.0
2023-09-18 14:45:00,444.13,444.2,443.95,443.97,317793.0,434.1405,434.2089,433.9645,433.9841,317793.0
2023-09-18 14:50:00,443.96,443.97,443.22,443.33,796164.0,433.9743,433.9841,433.2509,433.3584,796164.0
2023-09-18 14:55:00,443.33,443.63,443.17,443.54,941362.0,433.3584,433.6517,433.202,433.5637,941362.0
2023-09-18 15:00:00,443.53,443.56,443.31,443.51,492747.0,433.5539,433.5833,433.3389,433.5344,492747.0
2023-09-18 15:05:00,443.5,443.73,443.45,443.66,556217.0,433.5246,433.7495,433.4757,433.681,556217.0
2023-09-18 15:10:00,443.66,443.71,443.48,443.61,411759.0,433.681,433.7299,433.5051,433.6321,411759.0
2023-09-18 15:15:00,443.62,443.72,443.48,443.57,473847.0,433.6419,433.7397,433.5051,433.593,473847.0
2023-09-18 15:20:00,443.56,443.57,443.23,443.27,549773.0,433.5833,433.593,433.2607,433.2998,549773.0
2023-09-18 15:25:00,443.27,443.55,443.26,443.54,422842.0,433.2998,433.5735,433.29,433.5637,422842.0
2023-09-18 15:30:00,443.54,443.54,443.2,443.25,652836.0,433.5637,433.5637,433.2314,433.2802,652836.0
2023-09-18 15:35:00,443.23,443.33,443.18,443.22,841044.0,433.2607,433.3584,433.2118,433.2509,841044.0
2023-09-18 15:40:00,443.22,443.46,443.19,443.26,753565.0,433.2509,433.4855,433.2216,433.29,753565.0
2023-09-18 15:45:00,443.26,443.47,443.17,443.3,797601.0,433.29,433.4953,433.202,433.3291,797601.0
2023-09-18 15:50:00,443.3,443.5,443.25,443.31,1287493.0,433.3291,433.5246,433.2802,433.3389,1287493.0
2023-09-18 15:55:00,443.31,443.73,443.31,443.64,3133428.0,433.3389,433.7495,433.3389,433.6615,3133428.0
2023-09-19 09:30:00,442.68,442.91,442.39,442.77,993235.0,432.7231,432.9479,432.4396,432.811,993235.0
2023-09-19 09:35:00,442.77,442.95,442.62,442.86,623994.0,432.811,432.987,432.6644,432.899,623994.0
2023-09-19 09:40:00,442.87,443.02,442.64,442.83,627669.0,432.9088,433.0554,432.684,432.8697,627669.0
2023-09-19 09:45:00,442.83,443.25,442.75,442.9,630024.0,432.8697,433.2802,432.7915,432.9381,630024.0
2023-09-19 09:50:00,442.91,442.92,442.43,442.62,628488.0,432.9479,432.9577,432.4787,432.6644,628488.0
2023-09-19 09:55:00,442.63,442.72,442.15,442.19,960573.0,432.6742,432.7622,432.205,432.2441,960573.0
2023-09-19 10:00:00,442.19,442.24,441.37,441.43,1244465.0,432.2441,432.293,431.4425,431.5012,1244465.0
2023-09-19 10:05:00,441.43,441.67,441.33,441.39,1004179.0,431.5012,431.7358,431.4034,431.4621,1004179.0
2023-09-19 10:10:00,441.4,441.57,441.37,441.42,563696.0,431.4719,431.638,431.4425,431.4914,563696.0
2023-09-19 10:15:00,441.43,441.65,441.09,441.57,952644.0,431.5012,431.7162,431.1688,431.638,952644.0
2023-09-19 10:20:00,441.58,441.72,441.47,441.64,511025.0,431.6478,431.7847,431.5403,431.7065,511025.0
2023-09-19 10:25:00,441.64,441.77,441.37,441.62,553563.0,431.7065,431.8335,431.4425,431.6869,553563.0
2023-09-19 10:30:00,441.63,441.63,441.14,441.16,527197.0,431.6967,431.6967,431.2177,431.2373,527197.0
2023-09-19 10:35:00,441.16,441.32,440.67,440.69,779054.0,431.2373,431.3937,430.7583,430.7778,779054.0
2023-09-19 10:40:00,440.67,441.03,440.54,440.89,768617.0,430.7583,431.1102,430.6312,430.9733,768617.0
2023-09-19 10:45:00,440.87,441.12,440.7,440.78,742341.0,430.9538,431.1982,430.7876,430.8658,742341.0
2023-09-19 10:50:00,440.77,440.8,440.55,440.66,572870.0,430.856,430.8854,430.641,430.7485,572870.0
2023-09-19 10:55:00,440.64,440.74,440.51,440.58,595565.0,430.729,430.8267,430.6019,430.6703,595565.0
2023-09-19 11:00:00,440.58,440.79,440.49,440.65,722918.0,430.6703,430.8756,430.5823,430.7387,722918.0
2023-09-19 11:05:00,440.65,440.76,440.55,440.76,531840.0,430.7387,430.8463,430.641,430.8463,531840.0
2023-09-19 11:10:00,440.75,440.92,440.57,440.89,438937.0,430.8365,431.0027,430.6605,430.9733,438937.0
2023-09-19 11:15:00,440.88,440.89,440.54,440.62,466839.0,430.9636,430.9733,430.6312,430.7094,466839.0
2023-09-19 11:20:00,440.61,440.78,440.51,440.54,285986.0,430.6996,430.8658,430.6019,430.6312,285986.0
2023-09-19 11:25:00,440.55,440.89,440.55,440.89,516119.0,430.641,430.9733,430.641,430.9733,516119.0
2023-09-19 11:30:00,440.87,441.01,440.72,440.91,401784.0,430.9538,431.0906,430.8072,430.9929,401784.0
2023-09-19 11:35:00,440.91,441.04,440.84,440.92,398376.0,430.9929,431.12,430.9245,431.0027,398376.0
2023-09-19 11:40:00,440.92,441.0,440.63,440.68,340744.0,431.0027,431.0809,430.7192,430.7681,340744.0
2023-09-19 11:45:00,440.67,440.74,440.44,440.65,418270.0,430.7583,430.8267,430.5335,430.7387,418270.0
2023-09-19 11:50:00,440.65,440.76,440.44,440.63,346401.0,430.7387,430.8463,430.5335,430.7192,346401.0
2023-09-19 11:55:00,440.64,440.94,440.55,440.86,353046.0,430.729,431.0222,430.641,430.944,353046.0
2023-09-19 12:00:00,440.85,440.86,440.58,440.62,384279.0,430.9342,430.944,430.6703,430.7094,384279.0
2023-09-19 12:05:00,440.63,440.65,440.23,440.42,395105.0,430.7192,430.7387,430.3282,430.5139,395105.0
2023-09-19 12:10:00,440.41,440.65,440.28,440.61,423325.0,430.5041,430.7387,430.377,430.6996,423325.0
2023-09-19 12:15:00,440.62,440.82,440.57,440.75,541475.0,430.7094,430.9049,430.6605,430.8365,541475.0
2023-09-19 12:20:00,440.76,440.77,440.53,440.62,457382.0,430.8463,430.856,430.6214,430.7094,457382.0
2023-09-19 12:25:00,440.6,440.72,440.49,440.56,220016.0,430.6899,430.8072,430.5823,430.6508,220016.0
2023-09-19 12:30:00,440.56,440.57,440.4,440.41,302564.0,430.6508,430.6605,430.4943,430.5041,302564.0
2023-09-19 12:35:00,440.42,440.44,440.16,440.16,457647.0,430.5139,430.5335,430.2597,430.2597,457647.0
2023-09-19 12:40:00,440.16,440.42,440.14,440.23,419082.0,430.2597,430.5139,430.2402,430.3282,419082.0
2023-09-19 12:45:00,440.24,440.29,439.94,440.16,480158.0,430.3379,430.3868,430.0447,430.2597,480158.0
2023-09-19 12:50:00,440.18,440.43,440.1,440.42,293077.0,430.2793,430.5237,430.2011,430.5139,293077.0
2023-09-19 12:55:00,440.41,440.67,440.37,440.61,361548.0,430.5041,430.7583,430.465,430.6996,361548.0
2023-09-19 13:00:00,440.61,440.84,440.5,440.83,325788.0,430.6996,430.9245,430.5921,430.9147,325788.0
2023-09-19 13:05:00,440.83,440.93,440.7,440.9,354171.0,430.9147,431.0124,430.7876,430.9831,354171.0
2023-09-19 13:10:00,440.89,440.99,440.79,440.99,287037.0,430.9733,431.0711,430.8756,431.0711,287037.0
2023-09-19 13:15:00,440.98,441.24,440.92,441.16,514361.0,431.0613,431.3155,431.0027,431.2373,514361.0
2023-09-19 13:20:00,441.17,441.3,441.09,441.18,314761.0,431.247,431.3741,431.1688,431.2568,314761.0
2023-09-19 13:25:00,441.18,441.21,440.95,441.11,461779.0,431.2568,431.2861,431.032,431.1884,461779.0
2023-09-19 13:30:00,441.11,441.49,441.09,441.38,492361.0,431.1884,431.5598,431.1688,431.4523,492361.0
2023-09-19 13:35:00,441.37,441.61,441.32,441.53,369872.0,431.4425,431.6771,431.3937,431.5989,369872.0
2023-09-19 13:40:00,441.54,441.66,441.43,441.6,424943.0,431.6087,431.726,431.5012,431.6674,424943.0
2023-09-19 13:45:00,441.6,442.25,441.59,442.12,867260.0,431.6674,432.3027,431.6576,432.1757,867260.0
2023-09-19 13:50:00,442.12,442.27,441.99,442.26,706572.0,432.1757,432.3223,432.0486,432.3125,706572.0
2023-09-19 13:55:00,442.25,442.25,442.02,442.15,712239.0,432.3027,432.3027,432.0779,432.205,712239.0
2023-09-19 14:00:00,442.15,442.45,442.09,442.34,620992.0,432.205,432.4982,432.1463,432.3907,620992.0
2023-09-19 14:05:00,442.34,442.39,442.19,442.23,445166.0,432.3907,432.4396,432.2441,432.2832,445166.0
2023-09-19 14:10:00,442.23,442.38,442.09,442.14,399665.0,432.2832,432.4298,432.1463,432.1952,399665.0
2023-09-19 14:15:00,442.14,442.2,441.97,442.19,693951.0,432.1952,432.2539,432.029,432.2441,693951.0
2023-09-19 14:20:00,442.19,442.29,442.11,442.13,352124.0,432.2441,432.3418,432.1659,432.1854,352124.0
2023-09-19 14:25:00,442.13,442.28,442.03,442.05,366492.0,432.1854,432.3321,432.0877,432.1072,366492.0
2023-09-19 14:30:00,442.04,442.42,442.02,442.42,509744.0,432.0975,432.4689,432.0779,432.4689,509744.0
2023-09-19 14:35:00,442.42,443.29,442.42,443.03,1502676.0,432.4689,433.3193,432.4689,433.0652,1502676.0
2023-09-19 14:40:00,443.02,443.14,442.88,442.97,656927.0,433.0554,433.1727,432.9186,433.0065,656927.0
2023-09-19 14:45:00,442.98,443.06,442.68,442.74,446734.0,433.0163,433.0945,432.7231,432.7817,446734.0
2023-09-19 14:50:00,442.73,442.78,442.36,442.5,677808.0,432.7719,432.8208,432.4103,432.5471,677808.0
2023-09-19 14:55:00,442.5,442.55,442.1,442.1,459507.0,432.5471,432.596,432.1561,432.1561,459507.0
2023-09-19 15:00:00,442.1,442.28,441.94,442.19,591720.0,432.1561,432.3321,431.9997,432.2441,591720.0
2023-09-19 15:05:00,442.18,442.26,442.04,442.08,233196.0,432.2343,432.3125,432.0975,432.1366,233196.0
2023-09-19 15:10:00,442.08,442.23,441.88,442.06,556806.0,432.1366,432.2832,431.9411,432.117,556806.0
2023-09-19 15:15:00,442.04,442.17,441.91,442.1,308466.0,432.0975,432.2245,431.9704,432.1561,308466.0
2023-09-19 15:20:00,442.09,442.29,441.93,442.2,526437.0,432.1463,432.3418,431.9899,432.2539,526437.0
2023-09-19 15:25:00,442.19,442.58,442.19,442.5,555891.0,432.2441,432.6253,432.2441,432.5471,555891.0
2023-09-19 15:30:00,442.5,442.55,442.26,442.49,524210.0,432.5471,432.596,432.3125,432.5373,524210.0
2023-09-19 15:35:00,442.49,442.61,442.33,442.57,720039.0,432.5373,432.6546,432.3809,432.6155,720039.0
2023-09-19 15:40:00,442.56,442.94,442.48,442.9,1128867.0,432.6058,432.9772,432.5276,432.9381,1128867.0
2023-09-19 15:45:00,442.89,443.18,442.89,442.96,1124766.0,432.9283,433.2118,432.9283,432.9968,1124766.0
2023-09-19 15:50:00,442.96,443.03,442.72,442.77,1156410.0,432.9968,433.0652,432.7622,432.811,1156410.0
2023-09-19 15:55:00,442.77,442.97,442.49,442.75,2319278.0,432.811,433.0065,432.5373,432.7915,2319278.0
2023-09-20 09:30:00,444.01,444.02,443.44,443.72,1056461.0,434.0232,434.0329,433.466,433.7397,1056461.0
2023-09-20 09:35:00,443.73,444.04,443.71,444.0,645221.0,433.7495,434.0525,433.7299,434.0134,645221.0
2023-09-20 09:40:00,444.02,444.17,443.86,444.02,773058.0,434.0329,434.1796,433.8765,434.0329,773058.0
2023-09-20 09:45:00,444.03,444.26,443.99,444.07,491252.0,434.0427,434.2675,434.0036,434.0818,491252.0
2023-09-20 09:50:00,444.07,444.23,443.89,444.17,646891.0,434.0818,434.2382,433.9059,434.1796,646891.0
2023-09-20 09:55:00,444.16,444.42,444.05,444.1,623153.0,434.1698,434.4239,434.0623,434.1111,623153.0
2023-09-20 10:00:00,444.11,444.44,443.95,444.03,591409.0,434.1209,434.4435,433.9645,434.0427,591409.0
2023-09-20 10:05:00,444.04,444.26,443.84,444.08,483978.0,434.0525,434.2675,433.857,434.0916,483978.0
2023-09-20 10:10:00,444.09,444.22,443.44,443.54,549606.0,434.1014,434.2284,433.466,433.5637,549606.0
2023-09-20 10:15:00,443.53,443.7,443.4,443.62,594714.0,433.5539,433.7201,433.4269,433.6419,594714.0
2023-09-20 10:20:00,443.62,443.79,443.5,443.7,332145.0,433.6419,433.8081,433.5246,433.7201,332145.0
2023-09-20 10:25:00,443.71,443.86,443.55,443.8,311626.0,433.7299,433.8765,433.5735,433.8179,311626.0
2023-09-20 10:30:00,443.8,443.99,443.62,443.99,402278.0,433.8179,434.0036,433.6419,434.0036,402278.0
2023-09-20 10:35:00,443.99,443.99,443.63,443.71,304606.0,434.0036,434.0036,433.6517,433.7299,304606.0
2023-09-20 10:40:00,443.7,443.84,443.58,443.82,268322.0,433.7201,433.857,433.6028,433.8374,268322.0
2023-09-20 10:45:00,443.82,443.91,443.56,443.56,339401.0,433.8374,433.9254,433.5833,433.5833,339401.0
2023-09-20 10:50:00,443.57,443.73,443.54,443.67,197314.0,433.593,433.7495,433.5637,433.6908,197314.0
2023-09-20 10:55:00,443.67,443.88,443.49,443.63,457832.0,433.6908,433.8961,433.5148,433.6517,457832.0
2023-09-20 11:00:00,443.63,443.79,443.43,443.52,344685.0,433.6517,433.8081,433.4562,433.5442,344685.0
2023-09-20 11:05:00,443.52,443.89,443.45,443.84,336642.0,433.5442,433.9059,433.4757,433.857,336642.0
2023-09-20 11:10:00,443.84,443.95,443.7,443.8,305471.0,433.857,433.9645,433.7201,433.8179,305471.0
2023-09-20 11:15:00,443.79,443.84,443.5,443.5,286928.0,433.8081,433.857,433.5246,433.5246,286928.0
2023-09-20 11:20:00,443.5,443.6,443.37,443.43,290054.0,433.5246,433.6224,433.3975,433.4562,290054.0
2023-09-20 11:25:00,443.42,443.46,443.25,443.29,288940.0,433.4464,433.4855,433.2802,433.3193,288940.0
2023-09-20 11:30:00,443.28,443.5,443.23,443.41,610282.0,433.3096,433.5246,433.2607,433.4366,610282.0
2023-09-20 11:35:00,443.43,443.55,443.17,443.17,371322.0,433.4562,433.5735,433.202,433.202,371322.0
2023-09-20 11:40:00,443.18,443.41,443.16,443.27,294483.0,433.2118,433.4366,433.1923,433.2998,294483.0
2023-09-20 11:45:00,443.29,443.6,443.24,443.52,323015.0,433.3193,433.6224,433.2705,433.5442,323015.0
2023-09-20 11:50:00,443.54,443.69,443.46,443.66,196481.0,433.5637,433.7103,433.4855,433.681,196481.0
2023-09-20 11:55:00,443.66,443.76,443.6,443.75,273226.0,433.681,433.7788,433.6224,433.769,273226.0
2023-09-20 12:00:00,443.74,443.76,443.54,443.61,204241.0,433.7592,433.7788,433.5637,433.6321,204241.0
2023-09-20 12:05:00,443.6,443.65,443.48,443.56,149690.0,433.6224,433.6712,433.5051,433.5833,149690.0
2023-09-20 12:10:00,443.57,443.76,443.55,443.71,185207.0,433.593,433.7788,433.5735,433.7299,185207.0
2023-09-20 12:15:00,443.71,443.76,443.63,443.64,190768.0,433.7299,433.7788,433.6517,433.6615,190768.0
2023-09-20 12:20:00,443.65,443.75,443.58,443.59,187761.0,433.6712,433.769,433.6028,433.6126,187761.0
2023-09-20 12:25:00,443.59,443.86,443.49,443.84,252220.0,433.6126,433.8765,433.5148,433.857,252220.0
2023-09-20 12:30:00,443.85,443.9,443.78,443.88,165598.0,433.8668,433.9156,433.7983,433.8961,165598.0
2023-09-20 12:35:00,443.86,443.96,443.77,443.9,155334.0,433.8765,433.9743,433.7886,433.9156,155334.0
2023-09-20 12:40:00,443.9,443.96,443.81,443.9,202840.0,433.9156,433.9743,433.8277,433.9156,202840.0
2023-09-20 12:45:00,443.9,443.97,443.77,443.85,277246.0,433.9156,433.9841,433.7886,433.8668,277246.0
2023-09-20 12:50:00,443.85,443.98,443.77,443.87,231028.0,433.8668,433.9938,433.7886,433.8863,231028.0
2023-09-20 12:55:00,443.87,444.01,443.85,443.97,272575.0,433.8863,434.0232,433.8668,433.9841,272575.0
2023-09-20 13:00:00,443.98,444.0,443.81,443.89,314305.0,433.9938,434.0134,433.8277,433.9059,314305.0
2023-09-20 13:05:00,443.9,444.01,443.77,443.88,193294.0,433.9156,434.0232,433.7886,433.8961,193294.0
2023-09-20 13:10:00,443.87,443.89,443.63,443.68,243621.0,433.8863,433.9059,433.6517,433.7006,243621.0
2023-09-20 13:15:00,443.66,443.85,443.58,443.8,245727.0,433.681,433.8668,433.6028,433.8179,245727.0
2023-09-20 13:20:00,443.8,443.99,443.77,443.79,245739.0,433.8179,434.0036,433.7886,433.8081,245739.0
2023-09-20 13:25:00,443.8,443.83,443.62,443.63,114368.0,433.8179,433.8472,433.6419,433.6517,114368.0
2023-09-20 13:30:00,443.63,443.66,443.54,443.58,162259.0,433.6517,433.681,433.5637,433.6028,162259.0
2023-09-20 13:35:00,443.57,443.58,443.24,443.25,376614.0,433.593,433.6028,433.2705,433.2802,376614.0
2023-09-20 13:40:00,443.25,443.25,443.07,443.2,402077.0,433.2802,433.2802,433.1043,433.2314,402077.0
2023-09-20 13:45:00,443.2,443.23,443.09,443.2,180049.0,433.2314,433.2607,433.1238,433.2314,180049.0
2023-09-20 13:50:00,443.2,443.64,443.15,443.62,267589.0,433.2314,433.6615,433.1825,433.6419,267589.0
2023-09-20 13:55:00,443.62,443.71,443.52,443.58,342234.0,433.6419,433.7299,433.5442,433.6028,342234.0
2023-09-20 14:00:00,443.59,443.59,441.54,442.14,3056392.0,433.6126,433.6126,431.6087,432.1952,3056392.0
2023-09-20 14:05:00,442.16,442.65,441.53,442.01,1528354.0,432.2148,432.6937,431.5989,432.0681,1528354.0
2023-09-20 14:10:00,442.0,442.55,441.73,442.19,947850.0,432.0584,432.596,431.7944,432.2441,947850.0
2023-09-20 14:15:00,442.18,442.67,442.03,442.45,803394.0,432.2343,432.7133,432.0877,432.4982,803394.0
2023-09-20 14:20:00,442.4,442.86,442.19,442.78,669870.0,432.4494,432.899,432.2441,432.8208,669870.0
2023-09-20 14:25:00,442.79,442.95,442.52,442.6,634236.0,432.8306,432.987,432.5667,432.6449,634236.0
2023-09-20 14:30:00,442.57,443.75,442.22,442.9,1709640.0,432.6155,433.769,432.2734,432.9381,1709640.0
2023-09-20 14:35:00,442.9,443.72,442.81,443.24,1091568.0,432.9381,433.7397,432.8501,433.2705,1091568.0
2023-09-20 14:40:00,443.24,443.35,442.44,442.98,994134.0,433.2705,433.378,432.4885,433.0163,994134.0
2023-09-20 14:45:00,443.01,443.16,441.99,442.06,1253162.0,433.0456,433.1923,432.0486,432.117,1253162.0
2023-09-20 14:50:00,442.06,442.36,441.47,441.84,1555847.0,432.117,432.4103,431.5403,431.902,1555847.0
2023-09-20 14:55:00,441.84,442.49,441.58,441.81,1085111.0,431.902,432.5373,431.6478,431.8726,1085111.0
2023-09-20 15:00:00,441.8,442.26,441.54,441.89,921659.0,431.8629,432.3125,431.6087,431.9508,921659.0
2023-09-20 15:05:00,441.87,442.1,441.25,441.38,1072591.0,431.9313,432.1561,431.3252,431.4523,1072591.0
2023-09-20 15:10:00,441.37,441.57,440.6,440.68,970160.0,431.4425,431.638,430.6899,430.7681,970160.0
2023-09-20 15:15:00,440.68,440.98,440.24,440.43,1404858.0,430.7681,431.0613,430.3379,430.5237,1404858.0
2023-09-20 15:20:00,440.42,440.82,440.29,440.78,1117419.0,430.5139,430.9049,430.3868,430.8658,1117419.0
2023-09-20 15:25:00,440.79,441.11,440.56,440.87,908864.0,430.8756,431.1884,430.6508,430.9538,908864.0
2023-09-20 15:30:00,440.88,440.93,439.44,439.54,1851027.0,430.9636,431.0124,429.5559,429.6537,1851027.0
2023-09-20 15:35:00,439.53,439.78,439.15,439.29,1622121.0,429.6439,429.8883,429.2725,429.4093,1622121.0
2023-09-20 15:40:00,439.29,439.53,439.12,439.18,1477880.0,429.4093,429.6439,429.2431,429.3018,1477880.0
2023-09-20 15:45:00,439.19,439.41,438.92,439.39,1812100.0,429.3116,429.5266,429.0476,429.5071,1812100.0
2023-09-20 15:50:00,439.39,439.57,439.13,439.18,2352598.0,429.5071,429.683,429.2529,429.3018,2352598.0
2023-09-20 15:55:00,439.18,439.36,438.43,438.58,5466532.0,429.3018,429.4777,428.5687,428.7153,5466532.0
2023-09-21 09:30:00,435.7,435.97,435.0,435.19,2370029.0,425.9001,426.164,425.2158,425.4015,2370029.0
2023-09-21 09:35:00,435.18,435.64,434.76,434.84,1306951.0,425.3918,425.8414,424.9812,425.0594,1306951.0
2023-09-21 09:40:00,434.84,435.26,434.73,434.74,1128301.0,425.0594,425.47,424.9519,424.9617,1128301.0
2023-09-21 09:45:00,434.74,435.2,434.7,434.85,959528.0,424.9617,425.4113,424.9226,425.0692,959528.0
2023-09-21 09:50:00,434.88,434.94,434.42,434.66,1118506.0,425.0985,425.1572,424.6489,424.8835,1118506.0
2023-09-21 09:55:00,434.65,434.67,434.11,434.15,1308518.0,424.8737,424.8932,424.3458,424.3849,1308518.0
2023-09-21 10:00:00,434.15,434.35,434.03,434.06,1302230.0,424.3849,424.5804,424.2676,424.297,1302230.0
2023-09-21 10:05:00,434.06,434.82,434.01,434.82,1659426.0,424.297,425.0399,424.2481,425.0399,1659426.0
2023-09-21 10:10:00,434.82,434.97,434.48,434.68,1221921.0,425.0399,425.1865,424.7075,424.903,1221921.0
2023-09-21 10:15:00,434.67,435.56,434.64,435.45,1493167.0,424.8932,425.7632,424.8639,425.6557,1493167.0
2023-09-21 10:20:00,435.46,435.57,434.98,435.05,1076561.0,425.6655,425.773,425.1963,425.2647,1076561.0
2023-09-21 10:25:00,435.04,435.15,434.62,434.69,988342.0,425.2549,425.3624,424.8444,424.9128,988342.0
2023-09-21 10:30:00,434.69,434.85,434.44,434.62,1058906.0,424.9128,425.0692,424.6684,424.8444,1058906.0
2023-09-21 10:35:00,434.61,435.37,434.6,435.3,749383.0,424.8346,425.5775,424.8248,425.5091,749383.0
2023-09-21 10:40:00,435.32,435.44,434.85,434.85,831889.0,425.5286,425.6459,425.0692,425.0692,831889.0
2023-09-21 10:45:00,434.85,434.93,434.44,434.55,533205.0,425.0692,425.1474,424.6684,424.7759,533205.0
2023-09-21 10:50:00,434.55,434.65,434.33,434.46,694866.0,424.7759,424.8737,424.5609,424.688,694866.0
2023-09-21 10:55:00,434.46,434.58,434.01,434.11,769185.0,424.688,424.8053,424.2481,424.3458,769185.0
2023-09-21 11:00:00,434.12,434.3,434.09,434.28,618125.0,424.3556,424.5316,424.3263,424.512,618125.0
2023-09-21 11:05:00,434.29,434.57,434.14,434.23,600085.0,424.5218,424.7955,424.3752,424.4631,600085.0
2023-09-21 11:10:00,434.24,434.41,433.78,433.95,811194.0,424.4729,424.6391,424.0232,424.1894,811194.0
2023-09-21 11:15:00,433.94,433.99,433.65,433.87,789498.0,424.1797,424.2285,423.8962,424.1112,789498.0
2023-09-21 11:20:00,433.88,434.19,433.79,433.85,744337.0,424.121,424.424,424.033,424.0917,744337.0
2023-09-21 11:25:00,433.87,433.89,433.73,433.8,504649.0,424.1112,424.1308,423.9744,424.0428,504649.0
2023-09-21 11:30:00,433.8,434.34,433.72,434.24,708403.0,424.0428,424.5707,423.9646,424.4729,708403.0
2023-09-21 11:35:00,434.25,434.41,434.02,434.19,508936.0,424.4827,424.6391,424.2579,424.424,508936.0
2023-09-21 11:40:00,434.18,434.21,433.88,434.17,521717.0,424.4143,424.4436,424.121,424.4045,521717.0
2023-09-21 11:45:00,434.16,434.52,434.13,434.42,462950.0,424.3947,424.7466,424.3654,424.6489,462950.0
2023-09-21 11:50:00,434.42,434.52,434.05,434.07,455818.0,424.6489,424.7466,424.2872,424.3067,455818.0
2023-09-21 11:55:00,434.08,434.33,433.88,433.92,578752.0,424.3165,424.5609,424.121,424.1601,578752.0
2023-09-21 12:00:00,433.92,433.96,433.64,433.7,631438.0,424.1601,424.1992,423.8864,423.945,631438.0
2023-09-21 12:05:00,433.71,433.79,433.63,433.74,449288.0,423.9548,424.033,423.8766,423.9841,449288.0
2023-09-21 12:10:00,433.74,433.76,433.43,433.57,599958.0,423.9841,424.0037,423.6811,423.818,599958.0
2023-09-21 12:15:00,433.57,433.79,433.43,433.74,433647.0,423.818,424.033,423.6811,423.9841,433647.0
2023-09-21 12:20:00,433.72,433.84,433.52,433.72,536573.0,423.9646,424.0819,423.7691,423.9646,536573.0
2023-09-21 12:25:00,433.71,433.86,433.52,433.75,457765.0,423.9548,424.1015,423.7691,423.9939,457765.0
2023-09-21 12:30:00,433.78,434.17,433.67,434.12,650454.0,424.0232,424.4045,423.9157,424.3556,650454.0
2023-09-21 12:35:00,434.12,434.13,433.59,433.64,514528.0,424.3556,424.3654,423.8375,423.8864,514528.0
2023-09-21 12:40:00,433.63,433.96,433.55,433.71,511824.0,423.8766,424.1992,423.7984,423.9548,511824.0
2023-09-21 12:45:00,433.72,433.96,433.7,433.92,403251.0,423.9646,424.1992,423.945,424.1601,403251.0
2023-09-21 12:50:00,433.92,434.11,433.79,433.84,408676.0,424.1601,424.3458,424.033,424.0819,408676.0
2023-09-21 12:55:00,433.84,433.86,433.54,433.58,400414.0,424.0819,424.1015,423.7886,423.8277,400414.0
2023-09-21 13:00:00,433.58,433.85,433.49,433.8,411915.0,423.8277,424.0917,423.7398,424.0428,411915.0
2023-09-21 13:05:00,433.8,434.14,433.74,434.01,364693.0,424.0428,424.3752,423.9841,424.2481,364693.0
2023-09-21 13:10:00,434.0,434.36,433.99,434.35,725502.0,424.2383,424.5902,424.2285,424.5804,725502.0
2023-09-21 13:15:00,434.35,434.72,434.35,434.6,919730.0,424.5804,424.9421,424.5804,424.8248,919730.0
2023-09-21 13:20:00,434.59,434.71,434.44,434.58,598592.0,424.815,424.9323,424.6684,424.8053,598592.0
2023-09-21 13:25:00,434.58,434.82,434.56,434.6,588899.0,424.8053,425.0399,424.7857,424.8248,588899.0
2023-09-21 13:30:00,434.6,434.86,434.56,434.57,494908.0,424.8248,425.079,424.7857,424.7955,494908.0
2023-09-21 13:35:00,434.57,434.9,434.54,434.59,482892.0,424.7955,425.1181,424.7662,424.815,482892.0
2023-09-21 13:40:00,434.57,434.82,434.34,434.49,645778.0,424.7955,425.0399,424.5707,424.7173,645778.0
2023-09-21 13:45:00,434.49,434.65,434.42,434.53,261623.0,424.7173,424.8737,424.6489,424.7564,261623.0
2023-09-21 13:50:00,434.53,434.68,434.39,434.51,429742.0,424.7564,424.903,424.6195,424.7368,429742.0
2023-09-21 13:55:00,434.51,434.54,434.28,434.42,386864.0,424.7368,424.7662,424.512,424.6489,386864.0
2023-09-21 14:00:00,434.43,434.49,434.07,434.09,475632.0,424.6586,424.7173,424.3067,424.3263,475632.0
2023-09-21 14:05:00,434.08,434.38,434.03,434.04,396269.0,424.3165,424.6098,424.2676,424.2774,396269.0
2023-09-21 14:10:00,434.04,434.31,433.89,433.91,497464.0,424.2774,424.5413,424.1308,424.1503,497464.0
2023-09-21 14:15:00,433.91,433.98,433.7,433.8,716498.0,424.1503,424.2188,423.945,424.0428,716498.0
2023-09-21 14:20:00,433.8,433.88,433.67,433.79,606691.0,424.0428,424.121,423.9157,424.033,606691.0
2023-09-21 14:25:00,433.78,433.8,433.32,433.33,873379.0,424.0232,424.0428,423.5736,423.5834,873379.0
2023-09-21 14:30:00,433.33,433.45,433.14,433.25,820436.0,423.5834,423.7007,423.3976,423.5052,820436.0
2023-09-21 14:35:00,433.25,433.77,433.18,433.55,1088426.0,423.5052,424.0135,423.4367,423.7984,1088426.0
2023-09-21 14:40:00,433.55,433.73,433.49,433.59,596377.0,423.7984,423.9744,423.7398,423.8375,596377.0
2023-09-21 14:45:00,433.59,433.66,433.33,433.33,597394.0,423.8375,423.9059,423.5834,423.5834,597394.0
2023-09-21 14:50:00,433.33,433.39,433.12,433.37,693011.0,423.5834,423.642,423.3781,423.6225,693011.0
2023-09-21 14:55:00,433.37,433.4,433.07,433.08,762925.0,423.6225,423.6518,423.3292,423.339,762925.0
2023-09-21 15:00:00,433.08,433.39,432.92,433.23,878006.0,423.339,423.642,423.1826,423.4856,878006.0
2023-09-21 15:05:00,433.22,433.27,432.87,433.01,907945.0,423.4758,423.5247,423.1337,423.2706,907945.0
2023-09-21 15:10:00,433.02,433.13,432.59,432.69,1161954.0,423.2803,423.3879,422.86,422.9578,1161954.0
2023-09-21 15:15:00,432.69,432.71,432.36,432.52,1080350.0,422.9578,422.9773,422.6352,422.7916,1080350.0
2023-09-21 15:20:00,432.53,432.77,432.47,432.6,903447.0,422.8014,423.036,422.7427,422.8698,903447.0
2023-09-21 15:25:00,432.6,432.67,432.01,432.11,1633733.0,422.8698,422.9382,422.2931,422.3908,1633733.0
2023-09-21 15:30:00,432.11,432.28,431.76,431.97,2285834.0,422.3908,422.557,422.0487,422.254,2285834.0
2023-09-21 15:35:00,431.96,432.4,431.94,432.16,1567337.0,422.2442,422.6743,422.2246,422.4397,1567337.0
2023-09-21 15:40:00,432.15,432.38,431.89,432.22,1907704.0,422.4299,422.6547,422.1758,422.4983,1907704.0
2023-09-21 15:45:00,432.21,432.38,432.05,432.1,1901251.0,422.4886,422.6547,422.3322,422.381,1901251.0
2023-09-21 15:50:00,432.1,432.1,431.65,431.9,3589847.0,422.381,422.381,421.9412,422.1855,3589847.0
2023-09-21 15:55:00,431.91,431.98,431.23,431.41,6728639.0,422.1953,422.2637,421.5306,421.7066,6728639.0
2023-09-22 09:30:00,432.46,432.64,432.02,432.14,1637352.0,422.7329,422.9089,422.3028,422.4201,1637352.0
2023-09-22 09:35:00,432.14,432.46,432.05,432.16,1141759.0,422.4201,422.7329,422.3322,422.4397,1141759.0
2023-09-22 09:40:00,432.16,432.28,431.78,431.97,1380107.0,422.4397,422.557,422.0682,422.254,1380107.0
2023-09-22 09:45:00,431.93,432.51,431.84,432.34,1119613.0,422.2149,422.7818,422.1269,422.6156,1119613.0
2023-09-22 09:50:00,432.34,432.37,431.67,431.84,936905.0,422.6156,422.645,421.9607,422.1269,936905.0
2023-09-22 09:55:00,431.85,432.48,431.79,432.45,966937.0,422.1367,422.7525,422.078,422.7232,966937.0
2023-09-22 10:00:00,432.47,432.71,432.06,432.56,826349.0,422.7427,422.9773,422.3419,422.8307,826349.0
2023-09-22 10:05:00,432.57,433.12,432.53,432.84,1103122.0,422.8405,423.3781,422.8014,423.1044,1103122.0
2023-09-22 10:10:00,432.85,432.92,432.19,432.2,937257.0,423.1142,423.1826,422.469,422.4788,937257.0
2023-09-22 10:15:00,432.2,432.45,431.96,432.44,1066437.0,422.4788,422.7232,422.2442,422.7134,1066437.0
2023-09-22 10:20:00,432.45,432.95,432.21,432.86,885234.0,422.7232,423.2119,422.4886,423.1239,885234.0
2023-09-22 10:25:00,432.87,432.91,432.36,432.75,822506.0,423.1337,423.1728,422.6352,423.0164,822506.0
2023-09-22 10:30:00,432.77,433.43,432.75,433.42,1186403.0,423.036,423.6811,423.0164,423.6713,1186403.0
2023-09-22 10:35:00,433.44,433.59,433.24,433.29,874639.0,423.6909,423.8375,423.4954,423.5443,874639.0
2023-09-22 10:40:00,433.29,433.33,432.97,433.28,919336.0,423.5443,423.5834,423.2315,423.5345,919336.0
2023-09-22 10:45:00,433.29,433.48,433.23,433.3,577628.0,423.5443,423.73,423.4856,423.554,577628.0
2023-09-22 10:50:00,433.31,433.58,433.13,433.38,744855.0,423.5638,423.8277,423.3879,423.6322,744855.0
2023-09-22 10:55:00,433.38,433.81,433.38,433.66,877591.0,423.6322,424.0526,423.6322,423.9059,877591.0
2023-09-22 11:00:00,433.67,433.8,433.28,433.34,725446.0,423.9157,424.0428,423.5345,423.5931,725446.0
2023-09-22 11:05:00,433.35,433.59,433.14,433.15,599687.0,423.6029,423.8375,423.3976,423.4074,599687.0
2023-09-22 11:10:00,433.15,433.22,432.94,433.18,648580.0,423.4074,423.4758,423.2021,423.4367,648580.0
2023-09-22 11:15:00,433.18,433.51,433.12,433.31,620723.0,423.4367,423.7593,423.3781,423.5638,620723.0
2023-09-22 11:20:00,433.31,433.51,433.2,433.45,404981.0,423.5638,423.7593,423.4563,423.7007,404981.0
2023-09-22 11:25:00,433.46,433.9,433.4,433.87,743935.0,423.7104,424.1406,423.6518,424.1112,743935.0
2023-09-22 11:30:00,433.88,433.94,433.67,433.77,561249.0,424.121,424.1797,423.9157,424.0135,561249.0
2023-09-22 11:35:00,433.78,434.1,433.76,434.09,602152.0,424.0232,424.3361,424.0037,424.3263,602152.0
2023-09-22 11:40:00,434.08,434.09,433.53,433.59,629762.0,424.3165,424.3263,423.7789,423.8375,629762.0
2023-09-22 11:45:00,433.58,433.71,433.41,433.43,351335.0,423.8277,423.9548,423.6616,423.6811,351335.0
2023-09-22 11:50:00,433.44,433.61,433.15,433.22,406931.0,423.6909,423.8571,423.4074,423.4758,406931.0
2023-09-22 11:55:00,433.21,433.34,432.89,432.91,584375.0,423.4661,423.5931,423.1533,423.1728,584375.0
2023-09-22 12:00:00,432.92,433.04,432.77,432.86,492477.0,423.1826,423.2999,423.036,423.1239,492477.0
2023-09-22 12:05:00,432.86,433.02,432.65,432.87,615360.0,423.1239,423.2803,422.9187,423.1337,615360.0
2023-09-22 12:10:00,432.86,433.03,432.72,432.97,323982.0,423.1239,423.2901,422.9871,423.2315,323982.0
2023-09-22 12:15:00,432.96,433.43,432.87,433.37,519830.0,423.2217,423.6811,423.1337,423.6225,519830.0
2023-09-22 12:20:00,433.37,433.5,433.23,433.37,406686.0,423.6225,423.7495,423.4856,423.6225,406686.0
2023-09-22 12:25:00,433.37,433.37,433.11,433.24,389797.0,423.6225,423.6225,423.3683,423.4954,389797.0
2023-09-22 12:30:00,433.26,433.5,433.13,433.36,446881.0,423.5149,423.7495,423.3879,423.6127,446881.0
2023-09-22 12:35:00,433.36,433.66,433.31,433.63,377964.0,423.6127,423.9059,423.5638,423.8766,377964.0
2023-09-22 12:40:00,433.64,433.76,433.58,433.66,368357.0,423.8864,424.0037,423.8277,423.9059,368357.0
2023-09-22 12:45:00,433.67,433.73,433.49,433.57,281143.0,423.9157,423.9744,423.7398,423.818,281143.0
2023-09-22 12:50:00,433.57,433.61,433.44,433.5,304115.0,423.818,423.8571,423.6909,423.7495,304115.0
2023-09-22 12:55:00,433.51,433.71,433.38,433.4,276729.0,423.7593,423.9548,423.6322,423.6518,276729.0
2023-09-22 13:00:00,433.41,433.46,433.26,433.38,314026.0,423.6616,423.7104,423.5149,423.6322,314026.0
2023-09-22 13:05:00,433.38,433.46,433.09,433.11,366125.0,423.6322,423.7104,423.3488,423.3683,366125.0
2023-09-22 13:10:00,433.11,433.28,432.94,433.0,484366.0,423.3683,423.5345,423.2021,423.2608,484366.0
2023-09-22 13:15:00,433.0,433.02,432.66,432.74,473936.0,423.2608,423.2803,422.9284,423.0066,473936.0
2023-09-22 13:20:00,432.72,432.75,431.97,432.22,738898.0,422.9871,423.0164,422.254,422.4983,738898.0
2023-09-22 13:25:00,432.21,432.28,431.96,432.14,834195.0,422.4886,422.557,422.2442,422.4201,834195.0
2023-09-22 13:30:00,432.14,432.15,431.76,431.94,767185.0,422.4201,422.4299,422.0487,422.2246,767185.0
2023-09-22 13:35:00,431.95,432.19,431.34,431.57,1284221.0,422.2344,422.469,421.6381,421.863,1284221.0
2023-09-22 13:40:00,431.58,431.63,431.23,431.37,871690.0,421.8727,421.9216,421.5306,421.6675,871690.0
2023-09-22 13:45:00,431.36,431.57,431.21,431.4,629457.0,421.6577,421.863,421.5111,421.6968,629457.0
2023-09-22 13:50:00,431.41,431.87,431.34,431.7,1170690.0,421.7066,422.1562,421.6381,421.99,1170690.0
2023-09-22 13:55:00,431.71,431.95,431.62,431.62,473535.0,421.9998,422.2344,421.9118,421.9118,473535.0
2023-09-22 14:00:00,431.61,431.81,431.41,431.56,486014.0,421.9021,422.0976,421.7066,421.8532,486014.0
2023-09-22 14:05:00,431.57,431.72,431.4,431.53,400091.0,421.863,422.0096,421.6968,421.8239,400091.0
2023-09-22 14:10:00,431.53,431.53,430.88,430.92,1110529.0,421.8239,421.8239,421.1885,421.2276,1110529.0
2023-09-22 14:15:00,430.92,431.06,430.55,430.68,1004313.0,421.2276,421.3644,420.8659,420.993,1004313.0
2023-09-22 14:20:00,430.69,431.2,430.69,431.13,733407.0,421.0028,421.5013,421.0028,421.4329,733407.0
2023-09-22 14:25:00,431.13,431.45,430.98,431.0,660316.0,421.4329,421.7457,421.2862,421.3058,660316.0
2023-09-22 14:30:00,430.99,431.24,430.76,431.15,713767.0,421.296,421.5404,421.0712,421.4524,713767.0
2023-09-22 14:35:00,431.14,431.28,430.8,430.86,591168.0,421.4426,421.5795,421.1103,421.1689,591168.0
2023-09-22 14:40:00,430.87,430.98,430.61,430.64,672486.0,421.1787,421.2862,420.9246,420.9539,672486.0
2023-09-22 14:45:00,430.64,431.05,430.55,431.04,543473.0,420.9539,421.3547,420.8659,421.3449,543473.0
2023-09-22 14:50:00,431.04,431.16,430.87,431.01,476253.0,421.3449,421.4622,421.1787,421.3156,476253.0
2023-09-22 14:55:00,431.01,431.22,430.87,431.07,655926.0,421.3156,421.5208,421.1787,421.3742,655926.0
2023-09-22 15:00:00,431.05,431.98,430.95,431.66,987009.0,421.3547,422.2637,421.2569,421.9509,987009.0
2023-09-22 15:05:00,431.66,432.68,431.57,432.67,1004016.0,421.9509,422.948,421.863,422.9382,1004016.0
2023-09-22 15:10:00,432.68,432.79,432.47,432.64,850632.0,422.948,423.0555,422.7427,422.9089,850632.0
2023-09-22 15:15:00,432.64,432.87,432.45,432.74,828781.0,422.9089,423.1337,422.7232,423.0066,828781.0
2023-09-22 15:20:00,432.74,433.21,432.45,432.93,935420.0,423.0066,423.4661,422.7232,423.1924,935420.0
2023-09-22 15:25:00,432.92,432.99,432.57,432.59,660531.0,423.1826,423.251,422.8405,422.86,660531.0
2023-09-22 15:30:00,432.6,432.79,432.01,432.02,1243605.0,422.8698,423.0555,422.2931,422.3028,1243605.0
2023-09-22 15:35:00,432.02,432.13,431.85,431.97,838136.0,422.3028,422.4104,422.1367,422.254,838136.0
2023-09-22 15:40:00,431.98,432.02,430.95,430.98,1722700.0,422.2637,422.3028,421.2569,421.2862,1722700.0
2023-09-22 15:45:00,430.98,431.3,430.42,430.65,3680855.0,421.2862,421.599,420.7388,420.9637,3680855.0
2023-09-22 15:50:00,430.64,430.71,429.99,430.24,4106375.0,420.9539,421.0223,420.3185,420.5629,4106375.0
2023-09-22 15:55:00,430.23,430.8,430.21,430.38,7183263.0,420.5531,421.1103,420.5335,420.6997,7183263.0
2023-09-25 09:30:00,429.16,429.42,428.72,428.86,1687381.0,419.5072,419.7613,419.0771,419.2139,1687381.0
2023-09-25 09:35:00,428.86,429.36,428.76,429.35,700216.0,419.2139,419.7027,419.1162,419.6929,700216.0
2023-09-25 09:40:00,429.35,429.89,429.34,429.75,900028.0,419.6929,420.2207,419.6831,420.0839,900028.0
2023-09-25 09:45:00,429.76,430.1,429.52,429.86,824442.0,420.0937,420.426,419.8591,420.1914,824442.0
2023-09-25 09:50:00,429.87,430.29,429.79,430.21,808671.0,420.2012,420.6117,420.123,420.5335,808671.0
2023-09-25 09:55:00,430.21,430.76,430.17,430.56,758115.0,420.5335,421.0712,420.4944,420.8757,758115.0
2023-09-25 10:00:00,430.57,430.71,429.95,430.06,1047956.0,420.8855,421.0223,420.2794,420.3869,1047956.0
2023-09-25 10:05:00,430.07,430.34,429.68,429.88,731962.0,420.3967,420.6606,420.0155,420.211,731962.0
2023-09-25 10:10:00,429.86,430.46,429.8,430.3,671763.0,420.1914,420.7779,420.1328,420.6215,671763.0
2023-09-25 10:15:00,430.29,430.64,429.87,429.9,665889.0,420.6117,420.9539,420.2012,420.2305,665889.0
2023-09-25 10:20:00,429.9,430.12,429.56,429.76,872581.0,420.2305,420.4456,419.8982,420.0937,872581.0
2023-09-25 10:25:00,429.75,429.77,429.23,429.53,854862.0,420.0839,420.1034,419.5756,419.8688,854862.0
2023-09-25 10:30:00,429.52,430.18,429.36,429.98,580702.0,419.8591,420.5042,419.7027,420.3087,580702.0
2023-09-25 10:35:00,429.99,430.14,429.77,430.04,471562.0,420.3185,420.4651,420.1034,420.3674,471562.0
2023-09-25 10:40:00,430.02,430.06,429.72,429.85,474166.0,420.3478,420.3869,420.0546,420.1816,474166.0
2023-09-25 10:45:00,429.84,430.21,429.83,430.03,512082.0,420.1719,420.5335,420.1621,420.3576,512082.0
2023-09-25 10:50:00,430.03,430.05,429.46,429.49,581569.0,420.3576,420.3771,419.8004,419.8297,581569.0
2023-09-25 10:55:00,429.48,429.54,429.21,429.22,542918.0,419.82,419.8786,419.556,419.5658,542918.0
2023-09-25 11:00:00,429.21,429.43,429.14,429.39,560670.0,419.556,419.7711,419.4876,419.732,560670.0
2023-09-25 11:05:00,429.39,430.41,429.37,430.32,672885.0,419.732,420.729,419.7124,420.6411,672885.0
2023-09-25 11:10:00,430.33,430.55,430.19,430.41,680271.0,420.6508,420.8659,420.514,420.729,680271.0
2023-09-25 11:15:00,430.42,431.47,430.41,431.42,1349172.0,420.7388,421.7652,420.729,421.7163,1349172.0
2023-09-25 11:20:00,431.43,431.48,431.14,431.39,827123.0,421.7261,421.775,421.4426,421.687,827123.0
2023-09-25 11:25:00,431.38,431.43,430.93,430.98,662873.0,421.6772,421.7261,421.2374,421.2862,662873.0
2023-09-25 11:30:00,430.99,431.21,430.88,431.07,604195.0,421.296,421.5111,421.1885,421.3742,604195.0
2023-09-25 11:35:00,431.11,431.23,430.92,430.97,322558.0,421.4133,421.5306,421.2276,421.2765,322558.0
2023-09-25 11:40:00,430.97,431.69,430.87,431.55,848874.0,421.2765,421.9803,421.1787,421.8434,848874.0
2023-09-25 11:45:00,431.55,431.66,431.28,431.36,467510.0,421.8434,421.9509,421.5795,421.6577,467510.0
2023-09-25 11:50:00,431.35,431.57,431.3,431.39,402019.0,421.6479,421.863,421.599,421.687,402019.0
2023-09-25 11:55:00,431.39,431.56,431.09,431.27,394099.0,421.687,421.8532,421.3938,421.5697,394099.0
2023-09-25 12:00:00,431.26,431.39,431.04,431.13,335738.0,421.5599,421.687,421.3449,421.4329,335738.0
2023-09-25 12:05:00,431.14,431.41,431.09,431.24,343308.0,421.4426,421.7066,421.3938,421.5404,343308.0
2023-09-25 12:10:00,431.22,431.47,431.18,431.41,272829.0,421.5208,421.7652,421.4817,421.7066,272829.0
2023-09-25 12:15:00,431.4,431.85,431.39,431.79,490999.0,421.6968,422.1367,421.687,422.078,490999.0
2023-09-25 12:20:00,431.78,432.02,431.71,431.95,447604.0,422.0682,422.3028,421.9998,422.2344,447604.0
2023-09-25 12:25:00,431.94,431.97,431.78,431.89,363872.0,422.2246,422.254,422.0682,422.1758,363872.0
2023-09-25 12:30:00,431.9,431.96,431.7,431.71,390124.0,422.1855,422.2442,421.99,421.9998,390124.0
2023-09-25 12:35:00,431.71,431.74,431.33,431.36,473569.0,421.9998,422.0291,421.6284,421.6577,473569.0
2023-09-25 12:40:00,431.36,431.61,431.33,431.34,348222.0,421.6577,421.9021,421.6284,421.6381,348222.0
2023-09-25 12:45:00,431.35,431.41,431.15,431.15,293189.0,421.6479,421.7066,421.4524,421.4524,293189.0
2023-09-25 12:50:00,431.15,431.17,430.61,431.05,777468.0,421.4524,421.472,420.9246,421.3547,777468.0
2023-09-25 12:55:00,431.05,431.12,430.84,431.08,317849.0,421.3547,421.4231,421.1494,421.384,317849.0
2023-09-25 13:00:00,431.1,431.11,430.82,430.88,341544.0,421.4035,421.4133,421.1298,421.1885,341544.0
2023-09-25 13:05:00,430.88,431.56,430.84,431.49,345981.0,421.1885,421.8532,421.1494,421.7848,345981.0
2023-09-25 13:10:00,431.49,431.85,431.45,431.72,423203.0,421.7848,422.1367,421.7457,422.0096,423203.0
2023-09-25 13:15:00,431.75,431.77,431.47,431.55,385227.0,422.0389,422.0585,421.7652,421.8434,385227.0
2023-09-25 13:20:00,431.54,431.65,431.19,431.24,347821.0,421.8336,421.9412,421.4915,421.5404,347821.0
2023-09-25 13:25:00,431.24,431.27,430.66,430.98,451349.0,421.5404,421.5697,420.9734,421.2862,451349.0
2023-09-25 13:30:00,430.99,431.03,430.66,430.99,565354.0,421.296,421.3351,420.9734,421.296,565354.0
2023-09-25 13:35:00,430.97,431.28,430.88,431.26,355519.0,421.2765,421.5795,421.1885,421.5599,355519.0
2023-09-25 13:40:00,431.25,431.28,430.9,430.96,419794.0,421.5502,421.5795,421.208,421.2667,419794.0
2023-09-25 13:45:00,430.96,431.1,430.62,431.06,422179.0,421.2667,421.4035,420.9343,421.3644,422179.0
2023-09-25 13:50:00,431.04,431.4,431.03,431.21,304606.0,421.3449,421.6968,421.3351,421.5111,304606.0
2023-09-25 13:55:00,431.19,431.5,431.18,431.47,397381.0,421.4915,421.7945,421.4817,421.7652,397381.0
2023-09-25 14:00:00,431.48,431.7,431.45,431.65,499970.0,421.775,421.99,421.7457,421.9412,499970.0
2023-09-25 14:05:00,431.65,431.73,431.31,431.33,512305.0,421.9412,422.0194,421.6088,421.6284,512305.0
2023-09-25 14:10:00,431.32,431.49,431.22,431.28,332346.0,421.6186,421.7848,421.5208,421.5795,332346.0
2023-09-25 14:15:00,431.27,431.4,431.05,431.28,411652.0,421.5697,421.6968,421.3547,421.5795,411652.0
2023-09-25 14:20:00,431.28,431.36,430.85,430.89,434644.0,421.5795,421.6577,421.1592,421.1983,434644.0
2023-09-25 14:25:00,430.9,431.24,430.86,431.0,444634.0,421.208,421.5404,421.1689,421.3058,444634.0
2023-09-25 14:30:00,430.99,431.26,430.84,431.17,394596.0,421.296,421.5599,421.1494,421.472,394596.0
2023-09-25 14:35:00,431.15,431.69,431.14,431.32,822085.0,421.4524,421.9803,421.4426,421.6186,822085.0
2023-09-25 14:40:00,431.33,431.54,431.06,431.15,642084.0,421.6284,421.8336,421.3644,421.4524,642084.0
2023-09-25 14:45:00,431.15,431.41,431.07,431.14,346464.0,421.4524,421.7066,421.3742,421.4426,346464.0
2023-09-25 14:50:00,431.13,431.3,430.97,431.07,354216.0,421.4329,421.599,421.2765,421.3742,354216.0
2023-09-25 14:55:00,431.06,431.13,430.78,430.84,559074.0,421.3644,421.4329,421.0907,421.1494,559074.0
2023-09-25 15:00:00,430.86,431.0,430.12,430.26,911189.0,421.1689,421.3058,420.4456,420.5824,911189.0
2023-09-25 15:05:00,430.26,430.33,429.98,430.03,694053.0,420.5824,420.6508,420.3087,420.3576,694053.0
2023-09-25 15:10:00,430.03,430.52,429.98,430.51,805622.0,420.3576,420.8366,420.3087,420.8268,805622.0
2023-09-25 15:15:00,430.51,431.35,430.47,431.29,1253234.0,420.8268,421.6479,420.7877,421.5893,1253234.0
2023-09-25 15:20:00,431.28,431.46,430.93,431.04,905177.0,421.5795,421.7554,421.2374,421.3449,905177.0
2023-09-25 15:25:00,431.04,431.07,430.6,431.06,697607.0,421.3449,421.3742,420.9148,421.3644,697607.0
2023-09-25 15:30:00,431.05,431.32,430.82,431.15,680759.0,421.3547,421.6186,421.1298,421.4524,680759.0
2023-09-25 15:35:00,431.16,431.57,431.0,431.55,672451.0,421.4622,421.863,421.3058,421.8434,672451.0
2023-09-25 15:40:00,431.56,431.62,431.13,431.17,757291.0,421.8532,421.9118,421.4329,421.472,757291.0
2023-09-25 15:45:00,431.16,431.54,431.15,431.47,901274.0,421.4622,421.8336,421.4524,421.7652,901274.0
2023-09-25 15:50:00,431.46,431.88,430.98,431.15,1283078.0,421.7554,422.166,421.2862,421.4524,1283078.0
2023-09-25 15:55:00,431.15,432.27,431.05,432.22,3551272.0,421.4524,422.5472,421.3547,422.4983,3551272.0
2023-09-26 09:30:00,429.09,429.54,429.01,429.42,1899934.0,419.4387,419.8786,419.3605,419.7613,1899934.0
2023-09-26 09:35:00,429.42,429.76,429.29,429.62,876405.0,419.7613,420.0937,419.6342,419.9568,876405.0
2023-09-26 09:40:00,429.62,429.82,429.3,429.73,1088942.0,419.9568,420.1523,419.644,420.0643,1088942.0
2023-09-26 09:45:00,429.7,429.77,429.08,429.11,694475.0,420.035,420.1034,419.429,419.4583,694475.0
2023-09-26 09:50:00,429.09,429.13,428.61,428.73,1354364.0,419.4387,419.4778,418.9695,419.0868,1354364.0
2023-09-26 09:55:00,428.73,428.88,428.53,428.7,934710.0,419.0868,419.2335,418.8913,419.0575,934710.0
2023-09-26 10:00:00,428.69,428.94,428.18,428.21,1332584.0,419.0477,419.2921,418.5492,418.5785,1332584.0
2023-09-26 10:05:00,428.2,428.79,428.11,428.35,1268967.0,418.5688,419.1455,418.4808,418.7154,1268967.0
2023-09-26 10:10:00,428.35,428.38,427.44,427.48,1334506.0,418.7154,418.7447,417.8259,417.865,1334506.0
2023-09-26 10:15:00,427.48,427.58,426.99,427.13,1522352.0,417.865,417.9627,417.386,417.5228,1522352.0
2023-09-26 10:20:00,427.12,427.59,427.09,427.4,1424894.0,417.513,417.9725,417.4837,417.7868,1424894.0
2023-09-26 10:25:00,427.41,427.93,427.29,427.93,1198340.0,417.7965,418.3048,417.6792,418.3048,1198340.0
2023-09-26 10:30:00,427.93,428.06,427.6,427.68,1080356.0,418.3048,418.4319,417.9823,418.0605,1080356.0
2023-09-26 10:35:00,427.66,427.93,427.55,427.86,560555.0,418.0409,418.3048,417.9334,418.2364,560555.0
2023-09-26 10:40:00,427.86,428.44,427.8,428.4,978283.0,418.2364,418.8034,418.1778,418.7643,978283.0
2023-09-26 10:45:00,428.4,428.71,427.91,427.92,1213946.0,418.7643,419.0673,418.2853,418.2951,1213946.0
2023-09-26 10:50:00,427.93,428.0,427.63,427.75,816546.0,418.3048,418.3733,418.0116,418.1289,816546.0
2023-09-26 10:55:00,427.75,428.06,427.63,428.03,752487.0,418.1289,418.4319,418.0116,418.4026,752487.0
2023-09-26 11:00:00,428.01,428.24,427.91,428.02,713298.0,418.383,418.6079,418.2853,418.3928,713298.0
2023-09-26 11:05:00,428.03,428.04,427.39,427.63,837771.0,418.4026,418.4124,417.777,418.0116,837771.0
2023-09-26 11:10:00,427.63,427.64,427.36,427.45,584027.0,418.0116,418.0214,417.7477,417.8356,584027.0
2023-09-26 11:15:00,427.45,427.56,427.28,427.43,612156.0,417.8356,417.9432,417.6695,417.8161,612156.0
2023-09-26 11:20:00,427.44,427.49,427.16,427.21,418091.0,417.8259,417.8747,417.5521,417.601,418091.0
2023-09-26 11:25:00,427.2,427.26,426.76,426.78,776663.0,417.5912,417.6499,417.1611,417.1807,776663.0
2023-09-26 11:30:00,426.78,427.2,426.63,427.19,1160447.0,417.1807,417.5912,417.0341,417.5815,1160447.0
2023-09-26 11:35:00,427.19,427.4,427.01,427.28,885089.0,417.5815,417.7868,417.4055,417.6695,885089.0
2023-09-26 11:40:00,427.27,427.43,426.93,427.14,1024591.0,417.6597,417.8161,417.3273,417.5326,1024591.0
2023-09-26 11:45:00,427.14,427.33,426.85,427.11,704138.0,417.5326,417.7183,417.2491,417.5033,704138.0
2023-09-26 11:50:00,427.11,427.28,426.91,426.95,506620.0,417.5033,417.6695,417.3078,417.3469,506620.0
2023-09-26 11:55:00,426.95,427.2,426.84,427.1,522057.0,417.3469,417.5912,417.2393,417.4935,522057.0
2023-09-26 12:00:00,427.11,427.32,426.93,426.96,558832.0,417.5033,417.7086,417.3273,417.3566,558832.0
2023-09-26 12:05:00,426.96,427.49,426.87,427.46,640657.0,417.3566,417.8747,417.2687,417.8454,640657.0
2023-09-26 12:10:00,427.47,427.7,427.38,427.49,526316.0,417.8552,418.08,417.7672,417.8747,526316.0
2023-09-26 12:15:00,427.48,427.72,427.25,427.33,489218.0,417.865,418.0996,417.6401,417.7183,489218.0
2023-09-26 12:20:00,427.32,427.77,427.23,427.76,415804.0,417.7086,418.1484,417.6206,418.1387,415804.0
2023-09-26 12:25:00,427.76,427.76,427.49,427.64,678004.0,418.1387,418.1387,417.8747,418.0214,678004.0
2023-09-26 12:30:00,427.62,427.73,427.43,427.56,492306.0,418.0018,418.1093,417.8161,417.9432,492306.0
2023-09-26 12:35:00,427.56,427.79,427.55,427.69,359386.0,417.9432,418.168,417.9334,418.0702,359386.0
2023-09-26 12:40:00,427.7,427.88,427.54,427.62,461061.0,418.08,418.256,417.9236,418.0018,461061.0
2023-09-26 12:45:00,427.61,427.76,427.52,427.74,413536.0,417.992,418.1387,417.9041,418.1191,413536.0
2023-09-26 12:50:00,427.74,427.97,427.68,427.82,319868.0,418.1191,418.3439,418.0605,418.1973,319868.0
2023-09-26 12:55:00,427.82,427.85,427.56,427.56,365653.0,418.1973,418.2266,417.9432,417.9432,365653.0
2023-09-26 13:00:00,427.57,427.88,427.34,427.7,597878.0,417.9529,418.256,417.7281,418.08,597878.0
2023-09-26 13:05:00,427.7,427.88,427.06,427.85,778187.0,418.08,418.256,417.4544,418.2266,778187.0
2023-09-26 13:10:00,427.86,427.98,427.77,427.85,401465.0,418.2364,418.3537,418.1484,418.2266,401465.0
2023-09-26 13:15:00,427.84,427.97,427.41,427.45,437786.0,418.2169,418.3439,417.7965,417.8356,437786.0
2023-09-26 13:20:00,427.45,427.55,427.37,427.38,501336.0,417.8356,417.9334,417.7574,417.7672,501336.0
2023-09-26 13:25:00,427.38,427.47,426.97,426.98,543431.0,417.7672,417.8552,417.3664,417.3762,543431.0
2023-09-26 13:30:00,426.97,427.2,426.9,426.91,525163.0,417.3664,417.5912,417.298,417.3078,525163.0
2023-09-26 13:35:00,426.91,426.93,426.23,426.3,1131058.0,417.3078,417.3273,416.6431,416.7115,1131058.0
2023-09-26 13:40:00,426.3,426.37,426.03,426.14,750029.0,416.7115,416.7799,416.4476,416.5551,750029.0
2023-09-26 13:45:00,426.14,426.28,426.01,426.06,677316.0,416.5551,416.6919,416.428,416.4769,677316.0
2023-09-26 13:50:00,426.06,426.68,426.05,426.51,896526.0,416.4769,417.0829,416.4671,416.9168,896526.0
2023-09-26 13:55:00,426.5,426.78,426.41,426.71,628840.0,416.907,417.1807,416.819,417.1123,628840.0
2023-09-26 14:00:00,426.73,426.74,426.32,426.43,762868.0,417.1318,417.1416,416.731,416.8386,762868.0
2023-09-26 14:05:00,426.42,426.58,426.24,426.25,476447.0,416.8288,416.9852,416.6528,416.6626,476447.0
2023-09-26 14:10:00,426.26,426.44,425.91,426.12,880287.0,416.6724,416.8483,416.3303,416.5355,880287.0
2023-09-26 14:15:00,426.11,426.26,425.8,425.86,714809.0,416.5258,416.6724,416.2227,416.2814,714809.0
2023-09-26 14:20:00,425.86,426.38,425.83,426.22,765728.0,416.2814,416.7897,416.2521,416.6333,765728.0
2023-09-26 14:25:00,426.22,426.25,425.82,425.9,379274.0,416.6333,416.6626,416.2423,416.3205,379274.0
2023-09-26 14:30:00,425.9,426.18,425.75,425.96,600889.0,416.3205,416.5942,416.1739,416.3791,600889.0
2023-09-26 14:35:00,425.96,426.01,425.64,425.7,546044.0,416.3791,416.428,416.0663,416.125,546044.0
2023-09-26 14:40:00,425.7,425.85,425.58,425.64,606892.0,416.125,416.2716,416.0077,416.0663,606892.0
2023-09-26 14:45:00,425.63,425.79,425.53,425.68,664749.0,416.0566,416.213,415.9588,416.1054,664749.0
2023-09-26 14:50:00,425.69,425.8,425.47,425.56,768346.0,416.1152,416.2227,415.9002,415.9881,768346.0
2023-09-26 14:55:00,425.55,425.83,425.5,425.82,714780.0,415.9784,416.2521,415.9295,416.2423,714780.0
2023-09-26 15:00:00,425.81,425.96,425.52,425.6,798235.0,416.2325,416.3791,415.949,416.0272,798235.0
2023-09-26 15:05:00,425.61,426.04,425.56,425.99,845832.0,416.037,416.4573,415.9881,416.4085,845832.0
2023-09-26 15:10:00,425.98,426.03,425.67,425.7,1074079.0,416.3987,416.4476,416.0957,416.125,1074079.0
2023-09-26 15:15:00,425.7,425.78,425.25,425.31,1066775.0,416.125,416.2032,415.6851,415.7438,1066775.0
2023-09-26 15:20:00,425.31,425.46,425.17,425.21,789482.0,415.7438,415.8904,415.6069,415.646,789482.0
2023-09-26 15:25:00,425.21,425.41,425.02,425.24,1009386.0,415.646,415.8415,415.4603,415.6753,1009386.0
2023-09-26 15:30:00,425.24,425.48,425.12,425.14,1095727.0,415.6753,415.9099,415.558,415.5776,1095727.0
2023-09-26 15:35:00,425.14,425.48,425.08,425.45,975192.0,415.5776,415.9099,415.5189,415.8806,975192.0
2023-09-26 15:40:00,425.45,425.92,425.4,425.88,1421594.0,415.8806,416.34,415.8317,416.3009,1421594.0
2023-09-26 15:45:00,425.88,425.91,425.45,425.47,1538577.0,416.3009,416.3303,415.8806,415.9002,1538577.0
2023-09-26 15:50:00,425.46,425.97,425.22,425.75,2081010.0,415.8904,416.3889,415.6558,416.1739,2081010.0
2023-09-26 15:55:00,425.75,426.04,425.72,425.83,5158663.0,416.1739,416.4573,416.1445,416.2521,5158663.0
2023-09-27 09:30:00,427.09,427.67,426.95,427.23,1571449.0,417.4837,418.0507,417.3469,417.6206,1571449.0
2023-09-27 09:35:00,427.22,427.46,426.76,426.88,881155.0,417.6108,417.8454,417.1611,417.2784,881155.0
2023-09-27 09:40:00,426.88,427.4,426.64,427.38,753850.0,417.2784,417.7868,417.0438,417.7672,753850.0
2023-09-27 09:45:00,427.37,427.65,426.84,426.92,731531.0,417.7574,418.0311,417.2393,417.3175,731531.0
2023-09-27 09:50:00,426.95,427.32,426.83,427.19,522620.0,417.3469,417.7086,417.2296,417.5815,522620.0
2023-09-27 09:55:00,427.2,427.24,426.78,426.88,614775.0,417.5912,417.6303,417.1807,417.2784,614775.0
2023-09-27 10:00:00,426.91,427.12,426.32,426.46,920397.0,417.3078,417.513,416.731,416.8679,920397.0
2023-09-27 10:05:00,426.45,426.5,426.16,426.3,857709.0,416.8581,416.907,416.5746,416.7115,857709.0
2023-09-27 10:10:00,426.29,426.35,425.85,425.91,861736.0,416.7017,416.7604,416.2716,416.3303,861736.0
2023-09-27 10:15:00,425.91,426.11,425.85,426.06,796494.0,416.3303,416.5258,416.2716,416.4769,796494.0
2023-09-27 10:20:00,426.07,427.0,426.07,426.81,1690469.0,416.4867,417.3957,416.4867,417.21,1690469.0
2023-09-27 10:25:00,426.81,427.03,426.62,426.83,886738.0,417.21,417.4251,417.0243,417.2296,886738.0
2023-09-27 10:30:00,426.82,426.88,426.35,426.85,1002892.0,417.2198,417.2784,416.7604,417.2491,1002892.0
2023-09-27 10:35:00,426.85,426.93,426.52,426.56,595583.0,417.2491,417.3273,416.9265,416.9656,595583.0
2023-09-27 10:40:00,426.57,426.57,426.24,426.31,588759.0,416.9754,416.9754,416.6528,416.7213,588759.0
2023-09-27 10:45:00,426.32,426.5,426.04,426.46,641675.0,416.731,416.907,416.4573,416.8679,641675.0
2023-09-27 10:50:00,426.45,426.46,425.21,425.34,1177732.0,416.8581,416.8679,415.646,415.7731,1177732.0
2023-09-27 10:55:00,425.35,425.47,425.01,425.16,1059304.0,415.7829,415.9002,415.4505,415.5971,1059304.0
2023-09-27 11:00:00,425.17,425.66,425.04,425.52,876115.0,415.6069,416.0859,415.4798,415.949,876115.0
2023-09-27 11:05:00,425.52,426.02,425.31,425.98,787773.0,415.949,416.4378,415.7438,416.3987,787773.0
2023-09-27 11:10:00,425.98,426.06,425.69,425.92,793032.0,416.3987,416.4769,416.1152,416.34,793032.0
2023-09-27 11:15:00,425.91,425.94,425.52,425.6,497134.0,416.3303,416.3596,415.949,416.0272,497134.0
2023-09-27 11:20:00,425.6,425.97,425.45,425.64,568180.0,416.0272,416.3889,415.8806,416.0663,568180.0
2023-09-27 11:25:00,425.64,426.05,425.58,425.96,575544.0,416.0663,416.4671,416.0077,416.3791,575544.0
2023-09-27 11:30:00,425.97,426.1,425.77,426.05,644320.0,416.3889,416.516,416.1934,416.4671,644320.0
2023-09-27 11:35:00,426.05,426.12,425.51,425.53,588647.0,416.4671,416.5355,415.9393,415.9588,588647.0
2023-09-27 11:40:00,425.53,425.56,425.03,425.05,662847.0,415.9588,415.9881,415.4701,415.4896,662847.0
2023-09-27 11:45:00,425.05,425.12,424.59,424.87,1130205.0,415.4896,415.558,415.04,415.3137,1130205.0
2023-09-27 11:50:00,424.88,424.98,424.71,424.83,645114.0,415.3234,415.4212,415.1573,415.2746,645114.0
2023-09-27 11:55:00,424.82,425.02,424.77,424.88,531643.0,415.2648,415.4603,415.2159,415.3234,531643.0
2023-09-27 12:00:00,424.88,424.89,424.18,424.2,1094839.0,415.3234,415.3332,414.6392,414.6587,1094839.0
2023-09-27 12:05:00,424.19,424.35,423.97,424.03,1020428.0,414.649,414.8054,414.4339,414.4926,1020428.0
2023-09-27 12:10:00,424.02,424.27,423.92,424.0,558522.0,414.4828,414.7272,414.385,414.4632,558522.0
2023-09-27 12:15:00,424.03,424.06,423.76,423.84,663191.0,414.4926,414.5219,414.2286,414.3068,663191.0
2023-09-27 12:20:00,423.83,424.07,423.76,423.88,751613.0,414.297,414.5317,414.2286,414.3459,751613.0
2023-09-27 12:25:00,423.87,424.2,423.87,424.2,825771.0,414.3361,414.6587,414.3361,414.6587,825771.0
2023-09-27 12:30:00,424.2,424.49,424.09,424.45,852794.0,414.6587,414.9422,414.5512,414.9031,852794.0
2023-09-27 12:35:00,424.45,424.66,424.18,424.26,670328.0,414.9031,415.1084,414.6392,414.7174,670328.0
2023-09-27 12:40:00,424.27,424.7,424.13,424.66,751460.0,414.7272,415.1475,414.5903,415.1084,751460.0
2023-09-27 12:45:00,424.66,424.88,424.58,424.63,539791.0,415.1084,415.3234,415.0302,415.0791,539791.0
2023-09-27 12:50:00,424.63,424.67,424.35,424.4,451951.0,415.0791,415.1182,414.8054,414.8542,451951.0
2023-09-27 12:55:00,424.4,424.41,423.97,424.07,676258.0,414.8542,414.864,414.4339,414.5317,676258.0
2023-09-27 13:00:00,424.07,424.66,424.05,424.61,554983.0,414.5317,415.1084,414.5121,415.0595,554983.0
2023-09-27 13:05:00,424.62,424.68,424.21,424.46,477873.0,415.0693,415.1279,414.6685,414.9129,477873.0
2023-09-27 13:10:00,424.47,424.52,423.72,423.77,919912.0,414.9227,414.9715,414.1895,414.2384,919912.0
2023-09-27 13:15:00,423.78,423.94,423.4,423.65,874174.0,414.2482,414.4046,413.8767,414.1211,874174.0
2023-09-27 13:20:00,423.65,423.69,423.13,423.25,837504.0,414.1211,414.1602,413.6128,413.7301,837504.0
2023-09-27 13:25:00,423.24,423.36,422.76,422.81,816489.0,413.7203,413.8376,413.2511,413.3,816489.0
2023-09-27 13:30:00,422.8,423.1,422.74,423.01,1017438.0,413.2902,413.5835,413.2316,413.4955,1017438.0
2023-09-27 13:35:00,423.0,423.12,422.84,422.86,552453.0,413.4857,413.603,413.3293,413.3489,552453.0
2023-09-27 13:40:00,422.86,422.88,422.29,422.84,1276346.0,413.3489,413.3684,412.7917,413.3293,1276346.0
2023-09-27 13:45:00,422.85,422.99,422.72,422.92,877068.0,413.3391,413.4759,413.212,413.4075,877068.0
2023-09-27 13:50:00,422.93,423.27,422.87,423.26,959388.0,413.4173,413.7496,413.3586,413.7399,959388.0
2023-09-27 13:55:00,423.24,423.34,423.01,423.31,579021.0,413.7203,413.8181,413.4955,413.7887,579021.0
2023-09-27 14:00:00,423.31,423.33,423.05,423.14,756119.0,413.7887,413.8083,413.5346,413.6226,756119.0
2023-09-27 14:05:00,423.14,423.32,422.8,422.82,686112.0,413.6226,413.7985,413.2902,413.3098,686112.0
2023-09-27 14:10:00,422.81,423.0,422.6,422.97,913123.0,413.3,413.4857,413.0947,413.4564,913123.0
2023-09-27 14:15:00,422.97,423.35,422.95,423.06,780802.0,413.4564,413.8278,413.4368,413.5444,780802.0
2023-09-27 14:20:00,423.06,423.44,422.96,423.43,774248.0,413.5444,413.9158,413.4466,413.906,774248.0
2023-09-27 14:25:00,423.42,424.44,423.29,424.38,1118540.0,413.8963,414.8933,413.7692,414.8347,1118540.0
2023-09-27 14:30:00,424.39,425.31,424.37,425.13,2003613.0,414.8445,415.7438,414.8249,415.5678,2003613.0
2023-09-27 14:35:00,425.14,425.89,425.13,425.85,1352872.0,415.5776,416.3107,415.5678,416.2716,1352872.0
2023-09-27 14:40:00,425.86,426.23,425.5,426.08,1595710.0,416.2814,416.6431,415.9295,416.4964,1595710.0
2023-09-27 14:45:00,426.08,426.33,425.69,425.73,1318787.0,416.4964,416.7408,416.1152,416.1543,1318787.0
2023-09-27 14:50:00,425.73,426.01,425.53,425.95,969296.0,416.1543,416.428,415.9588,416.3694,969296.0
2023-09-27 14:55:00,425.95,426.14,425.73,425.88,965393.0,416.3694,416.5551,416.1543,416.3009,965393.0
2023-09-27 15:00:00,425.89,426.71,425.69,426.69,1364057.0,416.3107,417.1123,416.1152,417.0927,1364057.0
2023-09-27 15:05:00,426.71,427.25,426.53,427.02,1667349.0,417.1123,417.6401,416.9363,417.4153,1667349.0
2023-09-27 15:10:00,427.03,427.54,426.73,426.75,1948491.0,417.4251,417.9236,417.1318,417.1514,1948491.0
2023-09-27 15:15:00,426.74,426.88,426.31,426.41,1462760.0,417.1416,417.2784,416.7213,416.819,1462760.0
2023-09-27 15:20:00,426.42,426.81,426.4,426.64,902405.0,416.8288,417.21,416.8092,417.0438,902405.0
2023-09-27 15:25:00,426.64,426.94,426.48,426.5,800481.0,417.0438,417.3371,416.8874,416.907,800481.0
2023-09-27 15:30:00,426.52,426.61,426.23,426.55,1071422.0,416.9265,417.0145,416.6431,416.9559,1071422.0
2023-09-27 15:35:00,426.55,426.55,425.81,426.01,1263693.0,416.9559,416.9559,416.2325,416.428,1263693.0
2023-09-27 15:40:00,426.01,426.01,424.85,425.11,1954314.0,416.428,416.428,415.2941,415.5483,1954314.0
2023-09-27 15:45:00,425.1,425.35,424.87,425.19,1563002.0,415.5385,415.7829,415.3137,415.6265,1563002.0
2023-09-27 15:50:00,425.19,425.98,425.12,425.87,2705248.0,415.6265,416.3987,415.558,416.2912,2705248.0
2023-09-27 15:55:00,425.87,426.06,425.53,426.02,3594434.0,416.2912,416.4769,415.9588,416.4378,3594434.0
2023-09-28 09:30:00,425.48,426.23,425.06,426.2,1670833.0,415.9099,416.6431,415.4994,416.6137,1670833.0
2023-09-28 09:35:00,426.19,426.24,425.34,425.75,892345.0,416.604,416.6528,415.7731,416.1739,892345.0
2023-09-28 09:40:00,425.76,425.94,424.87,425.06,983623.0,416.1836,416.3596,415.3137,415.4994,983623.0
2023-09-28 09:45:00,425.06,425.78,424.95,425.24,722920.0,415.4994,416.2032,415.3919,415.6753,722920.0
2023-09-28 09:50:00,425.23,426.52,425.21,426.46,992132.0,415.6656,416.9265,415.646,416.8679,992132.0
2023-09-28 09:55:00,426.46,426.77,426.33,426.7,1124740.0,416.8679,417.1709,416.7408,417.1025,1124740.0
2023-09-28 10:00:00,426.72,427.26,426.65,427.18,1105946.0,417.122,417.6499,417.0536,417.5717,1105946.0
2023-09-28 10:05:00,427.18,427.2,426.53,427.02,928992.0,417.5717,417.5912,416.9363,417.4153,928992.0
2023-09-28 10:10:00,426.99,427.18,426.79,426.96,717603.0,417.386,417.5717,417.1905,417.3566,717603.0
2023-09-28 10:15:00,426.99,427.13,425.95,426.72,1273628.0,417.386,417.5228,416.3694,417.122,1273628.0
2023-09-28 10:20:00,426.74,427.1,426.35,426.52,570144.0,417.1416,417.4935,416.7604,416.9265,570144.0
2023-09-28 10:25:00,426.56,426.79,426.18,426.39,691503.0,416.9656,417.1905,416.5942,416.7995,691503.0
2023-09-28 10:30:00,426.38,426.43,425.32,425.74,1342710.0,416.7897,416.8386,415.7535,416.1641,1342710.0
2023-09-28 10:35:00,425.78,426.48,425.75,426.46,684878.0,416.2032,416.8874,416.1739,416.8679,684878.0
2023-09-28 10:40:00,426.46,427.08,426.06,427.06,793781.0,416.8679,417.4739,416.4769,417.4544,793781.0
2023-09-28 10:45:00,427.06,427.37,426.9,427.27,882434.0,417.4544,417.7574,417.298,417.6597,882434.0
2023-09-28 10:50:00,427.27,427.44,427.08,427.32,869981.0,417.6597,417.8259,417.4739,417.7086,869981.0
2023-09-28 10:55:00,427.32,427.56,427.07,427.36,922563.0,417.7086,417.9432,417.4642,417.7477,922563.0
2023-09-28 11:00:00,427.35,427.43,427.02,427.08,897421.0,417.7379,417.8161,417.4153,417.4739,897421.0
2023-09-28 11:05:00,427.07,427.74,426.97,427.6,938340.0,417.4642,418.1191,417.3664,417.9823,938340.0
2023-09-28 11:10:00,427.6,427.65,427.09,427.48,674641.0,417.9823,418.0311,417.4837,417.865,674641.0
2023-09-28 11:15:00,427.47,427.57,427.11,427.16,727826.0,417.8552,417.9529,417.5033,417.5521,727826.0
2023-09-28 11:20:00,427.16,428.1,427.1,428.1,847623.0,417.5521,418.471,417.4935,418.471,847623.0
2023-09-28 11:25:00,428.1,428.31,427.9,428.31,1324540.0,418.471,418.6763,418.2755,418.6763,1324540.0
2023-09-28 11:30:00,428.31,428.88,428.28,428.68,1637011.0,418.6763,419.2335,418.647,419.038,1637011.0
2023-09-28 11:35:00,428.69,428.85,428.63,428.65,805715.0,419.0477,419.2041,418.9891,419.0086,805715.0
2023-09-28 11:40:00,428.64,429.31,428.63,429.29,1127520.0,418.9989,419.6538,418.9891,419.6342,1127520.0
2023-09-28 11:45:00,429.29,429.37,429.06,429.32,986120.0,419.6342,419.7124,419.4094,419.6636,986120.0
2023-09-28 11:50:00,429.32,429.62,429.27,429.58,1172071.0,419.6636,419.9568,419.6147,419.9177,1172071.0
2023-09-28 11:55:00,429.58,429.61,429.2,429.44,1111333.0,419.9177,419.947,419.5463,419.7809,1111333.0
2023-09-28 12:00:00,429.44,429.54,429.08,429.24,953921.0,419.7809,419.8786,419.429,419.5854,953921.0
2023-09-28 12:05:00,429.23,429.3,428.99,429.12,757636.0,419.5756,419.644,419.341,419.4681,757636.0
2023-09-28 12:10:00,429.13,429.28,429.0,429.25,586868.0,419.4778,419.6245,419.3508,419.5951,586868.0
2023-09-28 12:15:00,429.25,429.57,429.2,429.56,747506.0,419.5951,419.9079,419.5463,419.8982,747506.0
2023-09-28 12:20:00,429.56,429.62,429.32,429.42,623124.0,419.8982,419.9568,419.6636,419.7613,623124.0
2023-09-28 12:25:00,429.43,430.23,429.41,430.13,1233744.0,419.7711,420.5531,419.7515,420.4553,1233744.0
2023-09-28 12:30:00,430.13,430.25,429.55,429.76,989422.0,420.4553,420.5726,419.8884,420.0937,989422.0
2023-09-28 12:35:00,429.76,430.02,429.7,429.82,608404.0,420.0937,420.3478,420.035,420.1523,608404.0
2023-09-28 12:40:00,429.88,430.14,429.85,430.02,489842.0,420.211,420.4651,420.1816,420.3478,489842.0
2023-09-28 12:45:00,430.01,430.06,429.2,429.21,620892.0,420.338,420.3869,419.5463,419.556,620892.0
2023-09-28 12:50:00,429.21,429.44,428.62,428.62,1042579.0,419.556,419.7809,418.9793,418.9793,1042579.0
2023-09-28 12:55:00,428.62,429.07,428.57,428.92,912830.0,418.9793,419.4192,418.9304,419.2726,912830.0
2023-09-28 13:00:00,428.94,429.23,428.59,428.61,697611.0,419.2921,419.5756,418.95,418.9695,697611.0
2023-09-28 13:05:00,428.62,429.07,428.29,429.03,670292.0,418.9793,419.4192,418.6567,419.3801,670292.0
2023-09-28 13:10:00,429.03,429.2,428.78,428.99,477768.0,419.3801,419.5463,419.1357,419.341,477768.0
2023-09-28 13:15:00,429.0,429.05,428.74,428.78,376568.0,419.3508,419.3996,419.0966,419.1357,376568.0
2023-09-28 13:20:00,428.78,429.27,428.74,429.17,563487.0,419.1357,419.6147,419.0966,419.5169,563487.0
2023-09-28 13:25:00,429.16,429.17,428.43,428.47,635788.0,419.5072,419.5169,418.7936,418.8327,635788.0
2023-09-28 13:30:00,428.47,428.51,427.85,427.9,1060786.0,418.8327,418.8718,418.2266,418.2755,1060786.0
2023-09-28 13:35:00,427.9,428.34,427.83,428.15,915380.0,418.2755,418.7056,418.2071,418.5199,915380.0
2023-09-28 13:40:00,428.18,428.22,427.66,427.78,683900.0,418.5492,418.5883,418.0409,418.1582,683900.0
2023-09-28 13:45:00,427.8,428.41,427.75,428.25,619430.0,418.1778,418.774,418.1289,418.6176,619430.0
2023-09-28 13:50:00,428.26,428.4,427.94,428.1,398185.0,418.6274,418.7643,418.3146,418.471,398185.0
2023-09-28 13:55:00,428.09,428.21,427.91,428.16,278195.0,418.4612,418.5785,418.2853,418.5297,278195.0
2023-09-28 14:00:00,428.17,428.24,427.93,427.94,371659.0,418.5394,418.6079,418.3048,418.3146,371659.0
2023-09-28 14:05:00,427.94,428.43,427.84,428.37,664028.0,418.3146,418.7936,418.2169,418.7349,664028.0
2023-09-28 14:10:00,428.37,428.78,428.11,428.74,676493.0,418.7349,419.1357,418.4808,419.0966,676493.0
2023-09-28 14:15:00,428.75,429.11,428.69,428.89,575606.0,419.1064,419.4583,419.0477,419.2432,575606.0
2023-09-28 14:20:00,428.87,429.0,428.64,428.68,540391.0,419.2237,419.3508,418.9989,419.038,540391.0
2023-09-28 14:25:00,428.67,429.05,428.61,428.85,377285.0,419.0282,419.3996,418.9695,419.2041,377285.0
2023-09-28 14:30:00,428.87,428.91,428.1,428.1,519111.0,419.2237,419.2628,418.471,418.471,519111.0
2023-09-28 14:35:00,428.1,428.12,427.47,427.94,1457315.0,418.471,418.4906,417.8552,418.3146,1457315.0
2023-09-28 14:40:00,427.93,428.48,427.79,428.15,490949.0,418.3048,418.8425,418.168,418.5199,490949.0
2023-09-28 14:45:00,428.15,428.27,427.76,427.86,535773.0,418.5199,418.6372,418.1387,418.2364,535773.0
2023-09-28 14:50:00,427.88,428.12,427.66,427.94,386877.0,418.256,418.4906,418.0409,418.3146,386877.0
2023-09-28 14:55:00,427.95,428.39,427.76,428.39,445102.0,418.3244,418.7545,418.1387,418.7545,445102.0
2023-09-28 15:00:00,428.39,428.62,428.24,428.57,641995.0,418.7545,418.9793,418.6079,418.9304,641995.0
2023-09-28 15:05:00,428.59,428.73,428.32,428.58,570341.0,418.95,419.0868,418.6861,418.9402,570341.0
2023-09-28 15:10:00,428.59,429.01,428.54,428.98,549576.0,418.95,419.3605,418.9011,419.3312,549576.0
2023-09-28 15:15:00,428.97,429.48,428.96,429.33,753710.0,419.3214,419.82,419.3117,419.6733,753710.0
2023-09-28 15:20:00,429.33,429.54,429.26,429.53,546225.0,419.6733,419.8786,419.6049,419.8688,546225.0
2023-09-28 15:25:00,429.56,429.77,429.52,429.69,637339.0,419.8982,420.1034,419.8591,420.0252,637339.0
2023-09-28 15:30:00,429.69,429.76,429.04,429.04,906663.0,420.0252,420.0937,419.3899,419.3899,906663.0
2023-09-28 15:35:00,429.05,429.06,428.03,428.06,1451342.0,419.3996,419.4094,418.4026,418.4319,1451342.0
2023-09-28 15:40:00,428.06,428.51,427.97,428.44,1121195.0,418.4319,418.8718,418.3439,418.8034,1121195.0
2023-09-28 15:45:00,428.49,428.68,427.97,428.09,1295288.0,418.8522,419.038,418.3439,418.4612,1295288.0
2023-09-28 15:50:00,428.09,428.51,428.01,428.25,1575431.0,418.4612,418.8718,418.383,418.6176,1575431.0
2023-09-28 15:55:00,428.24,428.69,428.21,428.53,3661408.0,418.6079,419.0477,418.5785,418.8913,3661408.0
2023-09-29 09:30:00,431.69,431.85,430.94,431.15,2300455.0,421.9803,422.1367,421.2471,421.4524,2300455.0
2023-09-29 09:35:00,431.15,431.39,430.94,431.28,1143037.0,421.4524,421.687,421.2471,421.5795,1143037.0
2023-09-29 09:40:00,431.28,431.31,430.73,430.91,1253699.0,421.5795,421.6088,421.0419,421.2178,1253699.0
2023-09-29 09:45:00,430.96,431.22,430.57,430.83,1308278.0,421.2667,421.5208,420.8855,421.1396,1308278.0
2023-09-29 09:50:00,430.82,431.2,430.73,431.14,980993.0,421.1298,421.5013,421.0419,421.4426,980993.0
2023-09-29 09:55:00,431.13,431.56,430.96,431.39,1101175.0,421.4329,421.8532,421.2667,421.687,1101175.0
2023-09-29 10:00:00,431.41,431.76,431.39,431.51,1255760.0,421.7066,422.0487,421.687,421.8043,1255760.0
2023-09-29 10:05:00,431.51,431.53,430.95,431.13,1129283.0,421.8043,421.8239,421.2569,421.4329,1129283.0
2023-09-29 10:10:00,431.13,431.3,430.72,430.93,971373.0,421.4329,421.599,421.0321,421.2374,971373.0
2023-09-29 10:15:00,430.93,431.07,430.6,430.83,819280.0,421.2374,421.3742,420.9148,421.1396,819280.0
2023-09-29 10:20:00,430.83,430.98,430.07,430.11,966426.0,421.1396,421.2862,420.3967,420.4358,966426.0
2023-09-29 10:25:00,430.11,430.65,430.04,430.34,1318994.0,420.4358,420.9637,420.3674,420.6606,1318994.0
2023-09-29 10:30:00,430.35,430.85,430.29,430.74,864914.0,420.6704,421.1592,420.6117,421.0516,864914.0
2023-09-29 10:35:00,430.75,430.86,430.48,430.68,665677.0,421.0614,421.1689,420.7975,420.993,665677.0
2023-09-29 10:40:00,430.66,430.79,430.4,430.74,511176.0,420.9734,421.1005,420.7193,421.0516,511176.0
2023-09-29 10:45:00,430.74,431.1,430.68,431.03,538148.0,421.0516,421.4035,420.993,421.3351,538148.0
2023-09-29 10:50:00,431.03,431.3,430.65,431.22,773797.0,421.3351,421.599,420.9637,421.5208,773797.0
2023-09-29 10:55:00,431.22,431.23,430.44,430.54,567840.0,421.5208,421.5306,420.7584,420.8561,567840.0
2023-09-29 11:00:00,430.56,430.73,430.12,430.16,671156.0,420.8757,421.0419,420.4456,420.4847,671156.0
2023-09-29 11:05:00,430.17,430.43,429.93,430.27,905098.0,420.4944,420.7486,420.2598,420.5922,905098.0
2023-09-29 11:10:00,430.27,430.57,430.23,430.34,497617.0,420.5922,420.8855,420.5531,420.6606,497617.0
2023-09-29 11:15:00,430.33,430.55,430.16,430.45,578638.0,420.6508,420.8659,420.4847,420.7681,578638.0
2023-09-29 11:20:00,430.45,431.36,430.43,431.23,980345.0,420.7681,421.6577,420.7486,421.5306,980345.0
2023-09-29 11:25:00,431.22,431.25,429.97,429.99,982171.0,421.5208,421.5502,420.2989,420.3185,982171.0
2023-09-29 11:30:00,430.01,430.21,429.56,429.62,925395.0,420.338,420.5335,419.8982,419.9568,925395.0
2023-09-29 11:35:00,429.61,429.83,429.1,429.33,939499.0,419.947,420.1621,419.4485,419.6733,939499.0
2023-09-29 11:40:00,429.35,429.7,429.09,429.29,1058531.0,419.6929,420.035,419.4387,419.6342,1058531.0
2023-09-29 11:45:00,429.3,429.44,429.02,429.12,500668.0,419.644,419.7809,419.3703,419.4681,500668.0
2023-09-29 11:50:00,429.11,429.32,428.63,428.97,889799.0,419.4583,419.6636,418.9891,419.3214,889799.0
2023-09-29 11:55:00,428.97,429.38,428.89,429.23,796366.0,419.3214,419.7222,419.2432,419.5756,796366.0
2023-09-29 12:00:00,429.23,429.29,428.94,429.25,449425.0,419.5756,419.6342,419.2921,419.5951,449425.0
2023-09-29 12:05:00,429.26,429.65,429.13,429.48,496368.0,419.6049,419.9861,419.4778,419.82,496368.0
2023-09-29 12:10:00,429.42,429.68,428.72,428.87,889117.0,419.7613,420.0155,419.0771,419.2237,889117.0
2023-09-29 12:15:00,428.86,429.37,428.66,429.33,654923.0,419.2139,419.7124,419.0184,419.6733,654923.0
2023-09-29 12:20:00,429.32,429.75,429.28,429.4,751019.0,419.6636,420.0839,419.6245,419.7418,751019.0
2023-09-29 12:25:00,429.39,429.66,429.3,429.41,282532.0,419.732,419.9959,419.644,419.7515,282532.0
2023-09-29 12:30:00,429.43,429.6,429.1,429.34,573748.0,419.7711,419.9373,419.4485,419.6831,573748.0
2023-09-29 12:35:00,429.33,429.57,429.1,429.16,391224.0,419.6733,419.9079,419.4485,419.5072,391224.0
2023-09-29 12:40:00,429.16,429.5,428.88,428.95,494879.0,419.5072,419.8395,419.2335,419.3019,494879.0
2023-09-29 12:45:00,428.95,429.34,428.35,428.53,972194.0,419.3019,419.6831,418.7154,418.8913,972194.0
2023-09-29 12:50:00,428.55,428.62,427.89,427.92,904055.0,418.9109,418.9793,418.2657,418.2951,904055.0
2023-09-29 12:55:00,427.93,428.28,427.91,428.22,814341.0,418.3048,418.647,418.2853,418.5883,814341.0
2023-09-29 13:00:00,428.23,428.24,427.29,427.55,1099269.0,418.5981,418.6079,417.6792,417.9334,1099269.0
2023-09-29 13:05:00,427.54,427.56,426.72,426.97,1194585.0,417.9236,417.9432,417.122,417.3664,1194585.0
2023-09-29 13:10:00,426.97,427.16,426.63,426.8,885933.0,417.3664,417.5521,417.0341,417.2002,885933.0
2023-09-29 13:15:00,426.79,427.02,426.5,426.75,952017.0,417.1905,417.4153,416.907,417.1514,952017.0
2023-09-29 13:20:00,426.75,427.16,426.73,426.96,769088.0,417.1514,417.5521,417.1318,417.3566,769088.0
2023-09-29 13:25:00,426.96,427.59,426.96,427.5,806478.0,417.3566,417.9725,417.3566,417.8845,806478.0
2023-09-29 13:30:00,427.5,427.68,427.16,427.26,892978.0,417.8845,418.0605,417.5521,417.6499,892978.0
2023-09-29 13:35:00,427.26,427.49,427.11,427.32,447855.0,417.6499,417.8747,417.5033,417.7086,447855.0
2023-09-29 13:40:00,427.32,427.65,427.16,427.48,740864.0,417.7086,418.0311,417.5521,417.865,740864.0
2023-09-29 13:45:00,427.46,427.58,426.73,426.87,830052.0,417.8454,417.9627,417.1318,417.2687,830052.0
2023-09-29 13:50:00,426.85,427.14,426.55,426.71,861123.0,417.2491,417.5326,416.9559,417.1123,861123.0
2023-09-29 13:55:00,426.71,426.98,426.17,426.17,879409.0,417.1123,417.3762,416.5844,416.5844,879409.0
2023-09-29 14:00:00,426.17,426.59,426.01,426.56,1395158.0,416.5844,416.995,416.428,416.9656,1395158.0
2023-09-29 14:05:00,426.56,426.74,426.27,426.31,963149.0,416.9656,417.1416,416.6822,416.7213,963149.0
2023-09-29 14:10:00,426.33,426.66,426.22,426.48,700529.0,416.7408,417.0634,416.6333,416.8874,700529.0
2023-09-29 14:15:00,426.48,426.67,426.15,426.31,562959.0,416.8874,417.0732,416.5649,416.7213,562959.0
2023-09-29 14:20:00,426.32,426.88,426.26,426.81,1054567.0,416.731,417.2784,416.6724,417.21,1054567.0
2023-09-29 14:25:00,426.81,427.12,426.16,426.26,1257407.0,417.21,417.513,416.5746,416.6724,1257407.0
2023-09-29 14:30:00,426.27,426.49,425.91,426.36,1221957.0,416.6822,416.8972,416.3303,416.7701,1221957.0
2023-09-29 14:35:00,426.35,426.55,426.14,426.42,880230.0,416.7604,416.9559,416.5551,416.8288,880230.0
2023-09-29 14:40:00,426.43,427.32,426.37,427.16,844684.0,416.8386,417.7086,416.7799,417.5521,844684.0
2023-09-29 14:45:00,427.15,427.25,426.83,426.89,776459.0,417.5424,417.6401,417.2296,417.2882,776459.0
2023-09-29 14:50:00,426.89,427.16,426.73,427.15,775941.0,417.2882,417.5521,417.1318,417.5424,775941.0
2023-09-29 14:55:00,427.14,428.23,427.12,428.21,1546474.0,417.5326,418.5981,417.513,418.5785,1546474.0
2023-09-29 15:00:00,428.21,428.47,427.27,427.52,1698507.0,418.5785,418.8327,417.6597,417.9041,1698507.0
2023-09-29 15:05:00,427.53,428.01,427.47,427.53,1281706.0,417.9138,418.383,417.8552,417.9138,1281706.0
2023-09-29 15:10:00,427.52,428.29,427.33,427.82,1788360.0,417.9041,418.6567,417.7183,418.1973,1788360.0
2023-09-29 15:15:00,427.81,428.2,427.65,427.92,1155987.0,418.1875,418.5688,418.0311,418.2951,1155987.0
2023-09-29 15:20:00,427.9,427.95,427.5,427.55,916954.0,418.2755,418.3244,417.8845,417.9334,916954.0
2023-09-29 15:25:00,427.56,427.74,427.08,427.58,946569.0,417.9432,418.1191,417.4739,417.9627,946569.0
2023-09-29 15:30:00,427.59,427.7,427.03,427.05,1324065.0,417.9725,418.08,417.4251,417.4446,1324065.0
2023-09-29 15:35:00,427.07,427.57,426.88,427.46,1213069.0,417.4642,417.9529,417.2784,417.8454,1213069.0
2023-09-29 15:40:00,427.46,427.54,426.93,427.05,1023821.0,417.8454,417.9236,417.3273,417.4446,1023821.0
2023-09-29 15:45:00,427.05,427.9,426.99,427.85,1538115.0,417.4446,418.2755,417.386,418.2266,1538115.0
2023-09-29 15:50:00,427.85,428.88,427.62,427.93,4331789.0,418.2266,419.2335,418.0018,418.3048,4331789.0
2023-09-29 15:55:00,427.94,427.94,426.74,427.39,7972744.0,418.3146,418.3146,417.1416,417.777,7972744.0
2023-10-02 09:30:00,426.62,427.18,426.25,427.11,1996338.0,417.0243,417.5717,416.6626,417.5033,1996338.0
2023-10-02 09:35:00,427.12,427.75,427.12,427.6,1126566.0,417.513,418.1289,417.513,417.9823,1126566.0
2023-10-02 09:40:00,427.6,427.64,427.23,427.54,734349.0,417.9823,418.0214,417.6206,417.9236,734349.0
2023-10-02 09:45:00,427.54,427.54,426.78,426.9,979505.0,417.9236,417.9236,417.1807,417.298,979505.0
2023-10-02 09:50:00,426.89,427.16,426.19,426.76,1120362.0,417.2882,417.5521,416.604,417.1611,1120362.0
2023-10-02 09:55:00,426.75,427.03,426.64,426.72,633245.0,417.1514,417.4251,417.0438,417.122,633245.0
2023-10-02 10:00:00,426.68,428.1,426.41,427.89,2036933.0,417.0829,418.471,416.819,418.2657,2036933.0
2023-10-02 10:05:00,427.9,428.09,427.37,427.43,820377.0,418.2755,418.4612,417.7574,417.8161,820377.0
2023-10-02 10:10:00,427.42,427.57,426.69,426.72,1066599.0,417.8063,417.9529,417.0927,417.122,1066599.0
2023-10-02 10:15:00,426.73,427.69,426.71,427.15,862194.0,417.1318,418.0702,417.1123,417.5424,862194.0
2023-10-02 10:20:00,427.14,427.52,426.72,427.5,887711.0,417.5326,417.9041,417.122,417.8845,887711.0
2023-10-02 10:25:00,427.5,427.82,426.58,426.79,1040456.0,417.8845,418.1973,416.9852,417.1905,1040456.0
2023-10-02 10:30:00,426.79,427.26,426.3,426.91,1044477.0,417.1905,417.6499,416.7115,417.3078,1044477.0
2023-10-02 10:35:00,426.91,427.15,426.54,426.82,616497.0,417.3078,417.5424,416.9461,417.2198,616497.0
2023-10-02 10:40:00,426.83,427.07,425.91,426.55,985511.0,417.2296,417.4642,416.3303,416.9559,985511.0
2023-10-02 10:45:00,426.57,426.9,426.31,426.57,655747.0,416.9754,417.298,416.7213,416.9754,655747.0
2023-10-02 10:50:00,426.55,427.0,426.38,426.47,597989.0,416.9559,417.3957,416.7897,416.8777,597989.0
2023-10-02 10:55:00,426.46,426.6,426.01,426.37,763163.0,416.8679,417.0047,416.428,416.7799,763163.0
2023-10-02 11:00:00,426.39,427.48,426.33,426.98,974811.0,416.7995,417.865,416.7408,417.3762,974811.0
2023-10-02 11:05:00,426.97,427.19,426.54,426.76,595232.0,417.3664,417.5815,416.9461,417.1611,595232.0
2023-10-02 11:10:00,426.75,427.3,426.56,427.23,720629.0,417.1514,417.689,416.9656,417.6206,720629.0
2023-10-02 11:15:00,427.22,427.72,427.09,427.53,774249.0,417.6108,418.0996,417.4837,417.9138,774249.0
2023-10-02 11:20:00,427.51,428.47,427.49,428.33,1018321.0,417.8943,418.8327,417.8747,418.6958,1018321.0
2023-10-02 11:25:00,428.33,428.45,428.08,428.34,505022.0,418.6958,418.8131,418.4515,418.7056,505022.0
2023-10-02 11:30:00,428.33,428.6,428.02,428.12,877561.0,418.6958,418.9598,418.3928,418.4906,877561.0
2023-10-02 11:35:00,428.12,428.23,427.3,427.52,728411.0,418.4906,418.5981,417.689,417.9041,728411.0
2023-10-02 11:40:00,427.53,427.59,426.8,426.81,979479.0,417.9138,417.9725,417.2002,417.21,979479.0
2023-10-02 11:45:00,426.81,426.96,426.4,426.53,722085.0,417.21,417.3566,416.8092,416.9363,722085.0
2023-10-02 11:50:00,426.52,426.69,425.62,425.75,1243102.0,416.9265,417.0927,416.0468,416.1739,1243102.0
2023-10-02 11:55:00,425.75,425.95,425.5,425.81,1097502.0,416.1739,416.3694,415.9295,416.2325,1097502.0
2023-10-02 12:00:00,425.81,425.88,425.55,425.73,560291.0,416.2325,416.3009,415.9784,416.1543,560291.0
2023-10-02 12:05:00,425.74,425.78,424.96,425.15,908574.0,416.1641,416.2032,415.4016,415.5874,908574.0
2023-10-02 12:10:00,425.14,425.74,425.05,425.7,821040.0,415.5776,416.1641,415.4896,416.125,821040.0
2023-10-02 12:15:00,425.7,426.04,425.47,425.51,844639.0,416.125,416.4573,415.9002,415.9393,844639.0
2023-10-02 12:20:00,425.52,425.91,425.44,425.86,574072.0,415.949,416.3303,415.8708,416.2814,574072.0
2023-10-02 12:25:00,425.86,426.07,425.32,425.55,750270.0,416.2814,416.4867,415.7535,415.9784,750270.0
2023-10-02 12:30:00,425.55,425.66,425.31,425.56,736674.0,415.9784,416.0859,415.7438,415.9881,736674.0
2023-10-02 12:35:00,425.56,425.8,425.17,425.44,718440.0,415.9881,416.2227,415.6069,415.8708,718440.0
2023-10-02 12:40:00,425.45,425.61,425.16,425.17,615878.0,415.8806,416.037,415.5971,415.6069,615878.0
2023-10-02 12:45:00,425.15,425.41,424.52,424.58,783516.0,415.5874,415.8415,414.9715,415.0302,783516.0
2023-10-02 12:50:00,424.59,424.88,424.46,424.71,682289.0,415.04,415.3234,414.9129,415.1573,682289.0
2023-10-02 12:55:00,424.71,424.98,424.6,424.82,768633.0,415.1573,415.4212,415.0497,415.2648,768633.0
2023-10-02 13:00:00,424.82,425.31,424.75,425.05,526738.0,415.2648,415.7438,415.1964,415.4896,526738.0
2023-10-02 13:05:00,425.06,425.21,424.71,424.98,696550.0,415.4994,415.646,415.1573,415.4212,696550.0
2023-10-02 13:10:00,424.98,425.07,424.57,424.63,695702.0,415.4212,415.5092,415.0204,415.0791,695702.0
2023-10-02 13:15:00,424.64,425.47,424.63,425.31,805770.0,415.0888,415.9002,415.0791,415.7438,805770.0
2023-10-02 13:20:00,425.32,425.63,425.27,425.53,426562.0,415.7535,416.0566,415.7047,415.9588,426562.0
2023-10-02 13:25:00,425.51,425.79,425.46,425.63,400399.0,415.9393,416.213,415.8904,416.0566,400399.0
2023-10-02 13:30:00,425.64,425.81,425.33,425.37,686779.0,416.0663,416.2325,415.7633,415.8024,686779.0
2023-10-02 13:35:00,425.36,425.55,425.24,425.31,294271.0,415.7926,415.9784,415.6753,415.7438,294271.0
2023-10-02 13:40:00,425.3,425.82,425.28,425.61,586779.0,415.734,416.2423,415.7144,416.037,586779.0
2023-10-02 13:45:00,425.61,425.84,425.47,425.62,494136.0,416.037,416.2618,415.9002,416.0468,494136.0
2023-10-02 13:50:00,425.6,425.99,425.57,425.9,447605.0,416.0272,416.4085,415.9979,416.3205,447605.0
2023-10-02 13:55:00,425.9,426.0,425.36,425.5,475649.0,416.3205,416.4182,415.7926,415.9295,475649.0
2023-10-02 14:00:00,425.5,425.64,425.25,425.4,584847.0,415.9295,416.0663,415.6851,415.8317,584847.0
2023-10-02 14:05:00,425.41,426.0,425.41,425.83,580763.0,415.8415,416.4182,415.8415,416.2521,580763.0
2023-10-02 14:10:00,425.83,426.75,425.8,426.71,1232816.0,416.2521,417.1514,416.2227,417.1123,1232816.0
2023-10-02 14:15:00,426.68,426.78,425.83,425.96,860965.0,417.0829,417.1807,416.2521,416.3791,860965.0
2023-10-02 14:20:00,425.95,425.98,425.32,425.58,651987.0,416.3694,416.3987,415.7535,416.0077,651987.0
2023-10-02 14:25:00,425.59,425.62,424.88,424.92,709559.0,416.0175,416.0468,415.3234,415.3625,709559.0
2023-10-02 14:30:00,424.92,425.27,424.92,425.15,702584.0,415.3625,415.7047,415.3625,415.5874,702584.0
2023-10-02 14:35:00,425.16,425.28,424.75,424.77,520477.0,415.5971,415.7144,415.1964,415.2159,520477.0
2023-10-02 14:40:00,424.76,424.85,424.55,424.71,876220.0,415.2061,415.2941,415.0009,415.1573,876220.0
2023-10-02 14:45:00,424.7,425.11,424.69,425.06,835277.0,415.1475,415.5483,415.1377,415.4994,835277.0
2023-10-02 14:50:00,425.07,425.52,424.95,425.09,613618.0,415.5092,415.949,415.3919,415.5287,613618.0
2023-10-02 14:55:00,425.09,425.2,424.85,425.13,670262.0,415.5287,415.6362,415.2941,415.5678,670262.0
2023-10-02 15:00:00,425.11,425.27,424.51,424.69,942527.0,415.5483,415.7047,414.9618,415.1377,942527.0
2023-10-02 15:05:00,424.68,425.44,424.54,425.28,813998.0,415.1279,415.8708,414.9911,415.7144,813998.0
2023-10-02 15:10:00,425.28,425.7,425.02,425.1,899191.0,415.7144,416.125,415.4603,415.5385,899191.0
2023-10-02 15:15:00,425.12,425.69,425.1,425.33,887253.0,415.558,416.1152,415.5385,415.7633,887253.0
2023-10-02 15:20:00,425.32,426.15,425.2,426.1,1006463.0,415.7535,416.5649,415.6362,416.516,1006463.0
2023-10-02 15:25:00,426.09,426.11,425.59,425.78,1006174.0,416.5062,416.5258,416.0175,416.2032,1006174.0
2023-10-02 15:30:00,425.79,426.37,425.61,426.28,988378.0,416.213,416.7799,416.037,416.6919,988378.0
2023-10-02 15:35:00,426.29,426.31,425.83,426.21,983957.0,416.7017,416.7213,416.2521,416.6235,983957.0
2023-10-02 15:40:00,426.22,426.42,426.09,426.19,946249.0,416.6333,416.8288,416.5062,416.604,946249.0
2023-10-02 15:45:00,426.16,426.5,426.05,426.12,1107546.0,416.5746,416.907,416.4671,416.5355,1107546.0
2023-10-02 15:50:00,426.12,426.9,425.87,426.88,2033852.0,416.5355,417.298,416.2912,417.2784,2033852.0
2023-10-02 15:55:00,426.88,427.37,426.8,427.36,4182513.0,417.2784,417.7574,417.2002,417.7477,4182513.0
2023-10-03 09:30:00,425.06,425.58,424.85,425.44,1432965.0,415.4994,416.0077,415.2941,415.8708,1432965.0
2023-10-03 09:35:00,425.43,425.68,425.1,425.28,913739.0,415.8611,416.1054,415.5385,415.7144,913739.0
2023-10-03 09:40:00,425.29,425.91,425.15,425.67,1124546.0,415.7242,416.3303,415.5874,416.0957,1124546.0
2023-10-03 09:45:00,425.64,426.39,425.4,426.25,814345.0,416.0663,416.7995,415.8317,416.6626,814345.0
2023-10-03 09:50:00,426.25,426.65,425.99,426.45,1158300.0,416.6626,417.0536,416.4085,416.8581,1158300.0
2023-10-03 09:55:00,426.45,426.54,426.15,426.29,524442.0,416.8581,416.9461,416.5649,416.7017,524442.0
2023-10-03 10:00:00,426.29,426.34,424.28,424.32,3196003.0,416.7017,416.7506,414.7369,414.776,3196003.0
2023-10-03 10:05:00,424.32,424.44,423.45,423.6,1830181.0,414.776,414.8933,413.9256,414.0722,1830181.0
2023-10-03 10:10:00,423.6,424.65,423.4,423.4,1856513.0,414.0722,415.0986,413.8767,413.8767,1856513.0
2023-10-03 10:15:00,423.41,423.47,422.39,422.8,2466683.0,413.8865,413.9451,412.8894,413.2902,2466683.0
2023-10-03 10:20:00,422.81,423.27,422.55,422.63,1626540.0,413.3,413.7496,413.0458,413.124,1626540.0
2023-10-03 10:25:00,422.63,423.24,422.48,422.52,1207063.0,413.124,413.7203,412.9774,413.0165,1207063.0
2023-10-03 10:30:00,422.52,423.11,422.32,422.7,1419427.0,413.0165,413.5932,412.821,413.1925,1419427.0
2023-10-03 10:35:00,422.7,423.14,422.15,422.16,1217668.0,413.1925,413.6226,412.6548,412.6646,1217668.0
2023-10-03 10:40:00,422.17,422.83,422.12,422.61,1336066.0,412.6744,413.3195,412.6255,413.1045,1336066.0
2023-10-03 10:45:00,422.6,422.62,421.69,421.88,1283191.0,413.0947,413.1143,412.2052,412.3909,1283191.0
2023-10-03 10:50:00,421.88,421.97,421.46,421.84,1178600.0,412.3909,412.4789,411.9804,412.3518,1178600.0
2023-10-03 10:55:00,421.85,422.05,421.57,421.76,1056786.0,412.3616,412.5571,412.0879,412.2736,1056786.0
2023-10-03 11:00:00,421.75,422.01,421.38,421.45,1132576.0,412.2638,412.518,411.9022,411.9706,1132576.0
2023-10-03 11:05:00,421.45,421.89,421.31,421.57,812460.0,411.9706,412.4007,411.8337,412.0879,812460.0
2023-10-03 11:10:00,421.57,421.71,421.24,421.58,891411.0,412.0879,412.2247,411.7653,412.0977,891411.0
2023-10-03 11:15:00,421.57,421.93,421.51,421.82,1088533.0,412.0879,412.4398,412.0292,412.3323,1088533.0
2023-10-03 11:20:00,421.82,422.16,421.4,421.64,958880.0,412.3323,412.6646,411.9217,412.1563,958880.0
2023-10-03 11:25:00,421.64,421.74,421.28,421.56,593806.0,412.1563,412.2541,411.8044,412.0781,593806.0
2023-10-03 11:30:00,421.52,421.82,420.97,421.02,1276928.0,412.039,412.3323,411.5014,411.5503,1276928.0
2023-10-03 11:35:00,421.02,421.17,420.76,421.15,900199.0,411.5503,411.6969,411.2961,411.6773,900199.0
2023-10-03 11:40:00,421.14,421.43,421.04,421.22,838717.0,411.6676,411.951,411.5698,411.7458,838717.0
2023-10-03 11:45:00,421.19,421.34,420.89,420.96,529703.0,411.7164,411.8631,411.4232,411.4916,529703.0
2023-10-03 11:50:00,420.97,421.29,420.81,420.81,707951.0,411.5014,411.8142,411.345,411.345,707951.0
2023-10-03 11:55:00,420.81,421.32,420.8,421.2,662326.0,411.345,411.8435,411.3352,411.7262,662326.0
2023-10-03 12:00:00,421.19,421.97,421.11,421.86,1449799.0,411.7164,412.4789,411.6382,412.3714,1449799.0
2023-10-03 12:05:00,421.87,422.2,421.68,421.74,786747.0,412.3811,412.7037,412.1954,412.2541,786747.0
2023-10-03 12:10:00,421.74,421.91,421.55,421.85,842958.0,412.2541,412.4202,412.0683,412.3616,842958.0
2023-10-03 12:15:00,421.82,422.32,421.65,422.04,751525.0,412.3323,412.821,412.1661,412.5473,751525.0
2023-10-03 12:20:00,422.04,422.16,421.6,422.0,653508.0,412.5473,412.6646,412.1172,412.5082,653508.0
2023-10-03 12:25:00,421.98,422.56,421.77,422.43,1195727.0,412.4887,413.0556,412.2834,412.9285,1195727.0
2023-10-03 12:30:00,422.45,422.58,422.21,422.23,648472.0,412.9481,413.0752,412.7135,412.733,648472.0
2023-10-03 12:35:00,422.24,422.34,421.94,422.19,565689.0,412.7428,412.8406,412.4496,412.6939,565689.0
2023-10-03 12:40:00,422.19,422.58,421.81,421.85,524038.0,412.6939,413.0752,412.3225,412.3616,524038.0
2023-10-03 12:45:00,421.84,422.41,421.84,422.31,524809.0,412.3518,412.909,412.3518,412.8112,524809.0
2023-10-03 12:50:00,422.32,422.41,422.04,422.06,604023.0,412.821,412.909,412.5473,412.5669,604023.0
2023-10-03 12:55:00,422.07,422.49,421.88,422.22,583821.0,412.5766,412.9872,412.3909,412.7233,583821.0
2023-10-03 13:00:00,422.21,422.83,422.18,422.63,917926.0,412.7135,413.3195,412.6842,413.124,917926.0
2023-10-03 13:05:00,422.62,422.74,422.09,422.17,640573.0,413.1143,413.2316,412.5962,412.6744,640573.0
2023-10-03 13:10:00,422.18,422.29,421.88,422.14,566808.0,412.6842,412.7917,412.3909,412.6451,566808.0
2023-10-03 13:15:00,422.16,422.26,421.83,421.9,493520.0,412.6646,412.7624,412.342,412.4105,493520.0
2023-10-03 13:20:00,421.89,422.3,421.64,422.13,759453.0,412.4007,412.8015,412.1563,412.6353,759453.0
2023-10-03 13:25:00,422.13,422.16,421.61,421.82,749906.0,412.6353,412.6646,412.127,412.3323,749906.0
2023-10-03 13:30:00,421.85,421.91,421.43,421.62,570913.0,412.3616,412.4202,411.951,412.1368,570913.0
2023-10-03 13:35:00,421.64,421.66,421.32,421.41,649441.0,412.1563,412.1759,411.8435,411.9315,649441.0
2023-10-03 13:40:00,421.41,421.76,421.41,421.51,587224.0,411.9315,412.2736,411.9315,412.0292,587224.0
2023-10-03 13:45:00,421.52,421.65,421.04,421.11,752801.0,412.039,412.1661,411.5698,411.6382,752801.0
2023-10-03 13:50:00,421.12,421.25,420.91,421.17,725465.0,411.648,411.7751,411.4427,411.6969,725465.0
2023-10-03 13:55:00,421.14,421.16,420.74,420.89,954207.0,411.6676,411.6871,411.2766,411.4232,954207.0
2023-10-03 14:00:00,420.9,421.18,420.6,420.66,775913.0,411.433,411.7067,411.1397,411.1983,775913.0
2023-10-03 14:05:00,420.64,420.79,420.29,420.42,1134554.0,411.1788,411.3254,410.8367,410.9637,1134554.0
2023-10-03 14:10:00,420.43,420.63,420.33,420.48,1047995.0,410.9735,411.169,410.8758,411.0224,1047995.0
2023-10-03 14:15:00,420.45,420.53,420.18,420.5,842100.0,410.9931,411.0713,410.7291,411.0419,842100.0
2023-10-03 14:20:00,420.5,420.64,420.27,420.56,730080.0,411.0419,411.1788,410.8171,411.1006,730080.0
2023-10-03 14:25:00,420.55,420.75,420.32,420.52,951175.0,411.0908,411.2863,410.866,411.0615,951175.0
2023-10-03 14:30:00,420.52,420.87,420.43,420.8,733430.0,411.0615,411.4036,410.9735,411.3352,733430.0
2023-10-03 14:35:00,420.82,421.2,420.67,421.15,594777.0,411.3548,411.7262,411.2081,411.6773,594777.0
2023-10-03 14:40:00,421.15,421.26,420.94,421.21,682763.0,411.6773,411.7849,411.4721,411.736,682763.0
2023-10-03 14:45:00,421.2,421.41,421.03,421.25,585621.0,411.7262,411.9315,411.56,411.7751,585621.0
2023-10-03 14:50:00,421.25,421.55,421.04,421.3,660752.0,411.7751,412.0683,411.5698,411.824,660752.0
2023-10-03 14:55:00,421.3,421.39,421.02,421.14,616442.0,411.824,411.9119,411.5503,411.6676,616442.0
2023-10-03 15:00:00,421.15,421.46,420.76,421.21,1199820.0,411.6773,411.9804,411.2961,411.736,1199820.0
2023-10-03 15:05:00,421.21,421.24,420.54,420.79,843474.0,411.736,411.7653,411.081,411.3254,843474.0
2023-10-03 15:10:00,420.79,420.93,420.51,420.58,593083.0,411.3254,411.4623,411.0517,411.1201,593083.0
2023-10-03 15:15:00,420.58,421.03,420.51,420.84,918687.0,411.1201,411.56,411.0517,411.3743,918687.0
2023-10-03 15:20:00,420.84,421.2,420.82,421.07,819008.0,411.3743,411.7262,411.3548,411.5991,819008.0
2023-10-03 15:25:00,421.07,421.1,420.58,420.62,868543.0,411.5991,411.6285,411.1201,411.1592,868543.0
2023-10-03 15:30:00,420.61,420.72,420.29,420.31,1108571.0,411.1495,411.257,410.8367,410.8562,1108571.0
2023-10-03 15:35:00,420.3,420.71,420.29,420.67,1127852.0,410.8464,411.2472,410.8367,411.2081,1127852.0
2023-10-03 15:40:00,420.68,421.42,420.62,421.15,1401742.0,411.2179,411.9413,411.1592,411.6773,1401742.0
2023-10-03 15:45:00,421.16,421.24,420.9,421.18,1372458.0,411.6871,411.7653,411.433,411.7067,1372458.0
2023-10-03 15:50:00,421.16,421.61,421.01,421.1,2139243.0,411.6871,412.127,411.5405,411.6285,2139243.0
2023-10-03 15:55:00,421.09,421.74,421.02,421.67,5592197.0,411.6187,412.2541,411.5503,412.1856,5592197.0
2023-10-04 09:30:00,422.07,422.8,421.91,422.73,1427995.0,412.5766,413.2902,412.4202,413.2218,1427995.0
2023-10-04 09:35:00,422.74,423.37,422.46,423.17,1018014.0,413.2316,413.8474,412.9579,413.6519,1018014.0
2023-10-04 09:40:00,423.16,423.22,422.43,422.47,948757.0,413.6421,413.7008,412.9285,412.9676,948757.0
2023-10-04 09:45:00,422.48,422.8,422.19,422.54,1161921.0,412.9774,413.2902,412.6939,413.0361,1161921.0
2023-10-04 09:50:00,422.49,422.78,421.97,422.51,896873.0,412.9872,413.2707,412.4789,413.0067,896873.0
2023-10-04 09:55:00,422.51,422.96,422.31,422.52,676501.0,413.0067,413.4466,412.8112,413.0165,676501.0
2023-10-04 10:00:00,422.52,422.91,421.44,421.55,1647461.0,413.0165,413.3977,411.9608,412.0683,1647461.0
2023-10-04 10:05:00,421.54,421.94,421.04,421.38,1124536.0,412.0586,412.4496,411.5698,411.9022,1124536.0
2023-10-04 10:10:00,421.4,421.96,421.24,421.83,955609.0,411.9217,412.4691,411.7653,412.342,955609.0
2023-10-04 10:15:00,421.85,421.87,421.19,421.76,953609.0,412.3616,412.3811,411.7164,412.2736,953609.0
2023-10-04 10:20:00,421.76,421.84,420.78,421.1,1049765.0,412.2736,412.3518,411.3157,411.6285,1049765.0
2023-10-04 10:25:00,421.08,421.31,420.56,420.62,1185804.0,411.6089,411.8337,411.1006,411.1592,1185804.0
2023-10-04 10:30:00,420.62,421.88,420.58,421.88,1057260.0,411.1592,412.3909,411.1201,412.3909,1057260.0
2023-10-04 10:35:00,421.88,422.3,421.82,422.02,1061729.0,412.3909,412.8015,412.3323,412.5278,1061729.0
2023-10-04 10:40:00,422.02,422.6,421.96,422.02,708774.0,412.5278,413.0947,412.4691,412.5278,708774.0
2023-10-04 10:45:00,422.02,422.28,420.83,420.89,982496.0,412.5278,412.7819,411.3645,411.4232,982496.0
2023-10-04 10:50:00,420.88,421.38,420.85,421.02,771826.0,411.4134,411.9022,411.3841,411.5503,771826.0
2023-10-04 10:55:00,421.02,421.21,420.71,421.05,1073266.0,411.5503,411.736,411.2472,411.5796,1073266.0
2023-10-04 11:00:00,421.05,421.43,420.68,421.28,694417.0,411.5796,411.951,411.2179,411.8044,694417.0
2023-10-04 11:05:00,421.27,421.78,421.18,421.63,949359.0,411.7946,412.2932,411.7067,412.1465,949359.0
2023-10-04 11:10:00,421.62,422.15,421.62,421.9,875981.0,412.1368,412.6548,412.1368,412.4105,875981.0
2023-10-04 11:15:00,421.87,423.05,421.85,422.75,937208.0,412.3811,413.5346,412.3616,413.2413,937208.0
2023-10-04 11:20:00,422.75,422.96,422.26,422.32,933849.0,413.2413,413.4466,412.7624,412.821,933849.0
2023-10-04 11:25:00,422.34,422.88,422.32,422.77,659096.0,412.8406,413.3684,412.821,413.2609,659096.0
2023-10-04 11:30:00,422.77,422.86,422.4,422.64,605548.0,413.2609,413.3489,412.8992,413.1338,605548.0
2023-10-04 11:35:00,422.64,422.94,422.31,422.77,634097.0,413.1338,413.4271,412.8112,413.2609,634097.0
2023-10-04 11:40:00,422.77,422.82,422.16,422.59,590617.0,413.2609,413.3098,412.6646,413.0849,590617.0
2023-10-04 11:45:00,422.6,423.64,422.36,423.3,1146773.0,413.0947,414.1113,412.8601,413.779,1146773.0
2023-10-04 11:50:00,423.28,423.63,422.94,423.54,715288.0,413.7594,414.1015,413.4271,414.0136,715288.0
2023-10-04 11:55:00,423.54,423.97,423.47,423.96,946534.0,414.0136,414.4339,413.9451,414.4241,946534.0
2023-10-04 12:00:00,423.93,424.0,423.36,423.42,923382.0,414.3948,414.4632,413.8376,413.8963,923382.0
2023-10-04 12:05:00,423.43,423.72,423.3,423.53,553024.0,413.906,414.1895,413.779,414.0038,553024.0
2023-10-04 12:10:00,423.53,423.87,423.25,423.4,617035.0,414.0038,414.3361,413.7301,413.8767,617035.0
2023-10-04 12:15:00,423.4,423.92,423.29,423.89,505181.0,413.8767,414.385,413.7692,414.3557,505181.0
2023-10-04 12:20:00,423.89,424.16,423.49,423.51,763140.0,414.3557,414.6196,413.9647,413.9842,763140.0
2023-10-04 12:25:00,423.51,424.01,423.51,423.99,497939.0,413.9842,414.473,413.9842,414.4535,497939.0
2023-10-04 12:30:00,423.99,424.36,423.82,424.14,980894.0,414.4535,414.8151,414.2873,414.6001,980894.0
2023-10-04 12:35:00,424.13,424.22,423.8,423.84,412101.0,414.5903,414.6783,414.2677,414.3068,412101.0
2023-10-04 12:40:00,423.85,424.04,423.55,423.63,516590.0,414.3166,414.5023,414.0233,414.1015,516590.0
2023-10-04 12:45:00,423.62,424.09,423.6,424.06,593330.0,414.0918,414.5512,414.0722,414.5219,593330.0
2023-10-04 12:50:00,424.06,424.1,423.64,423.74,640292.0,414.5219,414.561,414.1113,414.2091,640292.0
2023-10-04 12:55:00,423.74,423.87,423.42,423.6,521637.0,414.2091,414.3361,413.8963,414.0722,521637.0
2023-10-04 13:00:00,423.65,423.72,423.16,423.2,542426.0,414.1211,414.1895,413.6421,413.6812,542426.0
2023-10-04 13:05:00,423.19,423.56,423.15,423.48,386403.0,413.6714,414.0331,413.6323,413.9549,386403.0
2023-10-04 13:10:00,423.49,423.55,423.08,423.11,402324.0,413.9647,414.0233,413.5639,413.5932,402324.0
2023-10-04 13:15:00,423.13,423.48,423.08,423.29,476487.0,413.6128,413.9549,413.5639,413.7692,476487.0
2023-10-04 13:20:00,423.29,423.53,422.87,422.99,592627.0,413.7692,414.0038,413.3586,413.4759,592627.0
2023-10-04 13:25:00,423.0,423.02,422.56,422.62,603763.0,413.4857,413.5053,413.0556,413.1143,603763.0
2023-10-04 13:30:00,422.62,422.83,422.29,422.72,1034683.0,413.1143,413.3195,412.7917,413.212,1034683.0
2023-10-04 13:35:00,422.72,422.81,422.52,422.72,604181.0,413.212,413.3,413.0165,413.212,604181.0
2023-10-04 13:40:00,422.73,422.76,422.34,422.75,607705.0,413.2218,413.2511,412.8406,413.2413,607705.0
2023-10-04 13:45:00,422.74,422.87,422.61,422.78,324772.0,413.2316,413.3586,413.1045,413.2707,324772.0
2023-10-04 13:50:00,422.78,422.81,422.12,422.25,636570.0,413.2707,413.3,412.6255,412.7526,636570.0
2023-10-04 13:55:00,422.24,422.51,422.04,422.2,644646.0,412.7428,413.0067,412.5473,412.7037,644646.0
2023-10-04 14:00:00,422.17,422.33,421.85,422.33,764902.0,412.6744,412.8308,412.3616,412.8308,764902.0
2023-10-04 14:05:00,422.31,422.48,421.88,421.95,932051.0,412.8112,412.9774,412.3909,412.4593,932051.0
2023-10-04 14:10:00,421.95,422.47,421.9,422.39,687708.0,412.4593,412.9676,412.4105,412.8894,687708.0
2023-10-04 14:15:00,422.39,422.73,422.35,422.71,602205.0,412.8894,413.2218,412.8503,413.2022,602205.0
2023-10-04 14:20:00,422.7,422.74,421.64,421.82,696905.0,413.1925,413.2316,412.1563,412.3323,696905.0
2023-10-04 14:25:00,421.82,422.53,421.74,422.47,611145.0,412.3323,413.0263,412.2541,412.9676,611145.0
2023-10-04 14:30:00,422.46,422.81,422.29,422.31,684480.0,412.9579,413.3,412.7917,412.8112,684480.0
2023-10-04 14:35:00,422.3,422.62,422.1,422.58,442097.0,412.8015,413.1143,412.606,413.0752,442097.0
2023-10-04 14:40:00,422.57,422.95,422.49,422.91,573626.0,413.0654,413.4368,412.9872,413.3977,573626.0
2023-10-04 14:45:00,422.91,423.17,422.86,422.89,587307.0,413.3977,413.6519,413.3489,413.3782,587307.0
2023-10-04 14:50:00,422.87,422.99,422.75,422.88,526408.0,413.3586,413.4759,413.2413,413.3684,526408.0
2023-10-04 14:55:00,422.87,423.33,422.83,423.19,531631.0,413.3586,413.8083,413.3195,413.6714,531631.0
2023-10-04 15:00:00,423.2,423.53,423.12,423.27,660802.0,413.6812,414.0038,413.603,413.7496,660802.0
2023-10-04 15:05:00,423.29,423.57,423.04,423.52,516894.0,413.7692,414.0429,413.5248,413.994,516894.0
2023-10-04 15:10:00,423.52,424.1,423.44,423.95,1121104.0,413.994,414.561,413.9158,414.4143,1121104.0
2023-10-04 15:15:00,423.94,424.74,423.89,424.45,1353255.0,414.4046,415.1866,414.3557,414.9031,1353255.0
2023-10-04 15:20:00,424.44,424.68,424.23,424.61,884321.0,414.8933,415.1279,414.6881,415.0595,884321.0
2023-10-04 15:25:00,424.6,424.74,424.31,424.42,773553.0,415.0497,415.1866,414.7663,414.8738,773553.0
2023-10-04 15:30:00,424.42,424.89,424.38,424.81,1077716.0,414.8738,415.3332,414.8347,415.255,1077716.0
2023-10-04 15:35:00,424.79,425.43,424.78,425.06,1318292.0,415.2355,415.8611,415.2257,415.4994,1318292.0
2023-10-04 15:40:00,425.05,425.32,424.96,424.97,865196.0,415.4896,415.7535,415.4016,415.4114,865196.0
2023-10-04 15:45:00,424.95,425.34,424.75,424.76,1400914.0,415.3919,415.7731,415.1964,415.2061,1400914.0
2023-10-04 15:50:00,424.75,425.25,424.19,425.18,2361711.0,415.1964,415.6851,414.649,415.6167,2361711.0
2023-10-04 15:55:00,425.17,425.27,424.6,424.71,5541370.0,415.6069,415.7047,415.0497,415.1573,5541370.0
2023-10-05 09:30:00,424.36,424.96,424.27,424.82,1365635.0,414.8151,415.4016,414.7272,415.2648,1365635.0
2023-10-05 09:35:00,424.81,425.26,424.2,424.2,1071040.0,415.255,415.6949,414.6587,414.6587,1071040.0
2023-10-05 09:40:00,424.21,424.29,423.71,423.9,851834.0,414.6685,414.7467,414.1797,414.3655,851834.0
2023-10-05 09:45:00,423.89,424.04,423.54,423.67,672381.0,414.3557,414.5023,414.0136,414.1406,672381.0
2023-10-05 09:50:00,423.66,424.0,423.33,423.69,653120.0,414.1309,414.4632,413.8083,414.1602,653120.0
2023-10-05 09:55:00,423.7,424.2,423.66,424.13,736045.0,414.17,414.6587,414.1309,414.5903,736045.0
2023-10-05 10:00:00,424.14,424.15,423.12,423.32,1152544.0,414.6001,414.6099,413.603,413.7985,1152544.0
2023-10-05 10:05:00,423.33,423.37,422.67,423.06,968547.0,413.8083,413.8474,413.1631,413.5444,968547.0
2023-10-05 10:10:00,423.06,423.38,422.77,423.29,700285.0,413.5444,413.8572,413.2609,413.7692,700285.0
2023-10-05 10:15:00,423.28,423.61,422.9,423.56,770480.0,413.7594,414.082,413.388,414.0331,770480.0
2023-10-05 10:20:00,423.56,423.67,422.83,422.93,927861.0,414.0331,414.1406,413.3195,413.4173,927861.0
2023-10-05 10:25:00,422.93,423.79,422.91,423.43,800749.0,413.4173,414.2579,413.3977,413.906,800749.0
2023-10-05 10:30:00,423.42,423.5,423.01,423.02,785276.0,413.8963,413.9745,413.4955,413.5053,785276.0
2023-10-05 10:35:00,423.03,423.07,421.87,421.93,1079720.0,413.515,413.5541,412.3811,412.4398,1079720.0
2023-10-05 10:40:00,421.93,422.14,421.64,422.12,1116298.0,412.4398,412.6451,412.1563,412.6255,1116298.0
2023-10-05 10:45:00,422.11,422.21,421.83,421.87,614411.0,412.6157,412.7135,412.342,412.3811,614411.0
2023-10-05 10:50:00,421.88,422.24,421.73,422.09,662705.0,412.3909,412.7428,412.2443,412.5962,662705.0
2023-10-05 10:55:00,422.09,422.28,421.84,421.98,595690.0,412.5962,412.7819,412.3518,412.4887,595690.0
2023-10-05 11:00:00,421.98,422.1,421.47,421.53,552101.0,412.4887,412.606,411.9901,412.0488,552101.0
2023-10-05 11:05:00,421.55,421.68,421.17,421.4,724767.0,412.0683,412.1954,411.6969,411.9217,724767.0
2023-10-05 11:10:00,421.41,421.99,421.27,421.79,879013.0,411.9315,412.4984,411.7946,412.3029,879013.0
2023-10-05 11:15:00,421.8,422.04,421.55,421.57,591544.0,412.3127,412.5473,412.0683,412.0879,591544.0
2023-10-05 11:20:00,421.56,422.42,421.54,422.3,533340.0,412.0781,412.9188,412.0586,412.8015,533340.0
2023-10-05 11:25:00,422.3,422.35,421.82,421.99,682429.0,412.8015,412.8503,412.3323,412.4984,682429.0
2023-10-05 11:30:00,422.0,422.06,421.55,421.81,632622.0,412.5082,412.5669,412.0683,412.3225,632622.0
2023-10-05 11:35:00,421.83,422.33,421.81,422.18,773381.0,412.342,412.8308,412.3225,412.6842,773381.0
2023-10-05 11:40:00,422.18,422.34,421.72,421.75,563870.0,412.6842,412.8406,412.2345,412.2638,563870.0
2023-10-05 11:45:00,421.73,422.2,421.65,422.0,650093.0,412.2443,412.7037,412.1661,412.5082,650093.0
2023-10-05 11:50:00,421.99,422.6,421.81,422.58,615901.0,412.4984,413.0947,412.3225,413.0752,615901.0
2023-10-05 11:55:00,422.58,422.59,421.87,422.03,557983.0,413.0752,413.0849,412.3811,412.5375,557983.0
2023-10-05 12:00:00,422.03,422.51,421.85,422.37,429546.0,412.5375,413.0067,412.3616,412.8699,429546.0
2023-10-05 12:05:00,422.36,422.61,422.33,422.48,413052.0,412.8601,413.1045,412.8308,412.9774,413052.0
2023-10-05 12:10:00,422.46,422.99,422.42,422.91,634349.0,412.9579,413.4759,412.9188,413.3977,634349.0
2023-10-05 12:15:00,422.91,423.03,422.46,422.69,626631.0,413.3977,413.515,412.9579,413.1827,626631.0
2023-10-05 12:20:00,422.71,423.08,422.7,422.77,423873.0,413.2022,413.5639,413.1925,413.2609,423873.0
2023-10-05 12:25:00,422.77,423.24,422.72,423.17,553418.0,413.2609,413.7203,413.212,413.6519,553418.0
2023-10-05 12:30:00,423.17,423.45,422.89,422.9,698743.0,413.6519,413.9256,413.3782,413.388,698743.0
2023-10-05 12:35:00,422.92,423.19,422.89,422.94,456066.0,413.4075,413.6714,413.3782,413.4271,456066.0
2023-10-05 12:40:00,422.92,422.95,422.59,422.74,495641.0,413.4075,413.4368,413.0849,413.2316,495641.0
2023-10-05 12:45:00,422.74,422.79,422.31,422.35,459768.0,413.2316,413.2804,412.8112,412.8503,459768.0
2023-10-05 12:50:00,422.34,422.73,422.33,422.56,387495.0,412.8406,413.2218,412.8308,413.0556,387495.0
2023-10-05 12:55:00,422.55,422.63,422.29,422.62,435210.0,413.0458,413.124,412.7917,413.1143,435210.0
2023-10-05 13:00:00,422.62,422.78,422.21,422.22,431666.0,413.1143,413.2707,412.7135,412.7233,431666.0
2023-10-05 13:05:00,422.22,422.35,421.87,421.95,594477.0,412.7233,412.8503,412.3811,412.4593,594477.0
2023-10-05 13:10:00,421.93,422.65,421.92,422.59,407512.0,412.4398,413.1436,412.43,413.0849,407512.0
2023-10-05 13:15:00,422.59,422.8,422.44,422.55,334227.0,413.0849,413.2902,412.9383,413.0458,334227.0
2023-10-05 13:20:00,422.57,422.97,422.44,422.67,380114.0,413.0654,413.4564,412.9383,413.1631,380114.0
2023-10-05 13:25:00,422.66,422.95,422.55,422.92,278845.0,413.1534,413.4368,413.0458,413.4075,278845.0
2023-10-05 13:30:00,422.92,423.39,422.46,423.26,1240589.0,413.4075,413.8669,412.9579,413.7399,1240589.0
2023-10-05 13:35:00,423.26,423.9,423.25,423.76,939834.0,413.7399,414.3655,413.7301,414.2286,939834.0
2023-10-05 13:40:00,423.77,424.1,423.75,423.99,748603.0,414.2384,414.561,414.2188,414.4535,748603.0
2023-10-05 13:45:00,424.0,424.17,423.86,423.96,576987.0,414.4632,414.6294,414.3264,414.4241,576987.0
2023-10-05 13:50:00,423.97,424.2,423.69,423.81,548884.0,414.4339,414.6587,414.1602,414.2775,548884.0
2023-10-05 13:55:00,423.8,424.09,423.69,424.07,536554.0,414.2677,414.5512,414.1602,414.5317,536554.0
2023-10-05 14:00:00,424.1,424.58,424.06,424.47,692197.0,414.561,415.0302,414.5219,414.9227,692197.0
2023-10-05 14:05:00,424.47,424.49,424.03,424.1,564613.0,414.9227,414.9422,414.4926,414.561,564613.0
2023-10-05 14:10:00,424.1,424.19,423.89,424.16,457041.0,414.561,414.649,414.3557,414.6196,457041.0
2023-10-05 14:15:00,424.16,424.5,424.14,424.35,514567.0,414.6196,414.952,414.6001,414.8054,514567.0
2023-10-05 14:20:00,424.34,424.4,424.04,424.12,442637.0,414.7956,414.8542,414.5023,414.5805,442637.0
2023-10-05 14:25:00,424.12,424.32,423.89,424.28,619416.0,414.5805,414.776,414.3557,414.7369,619416.0
2023-10-05 14:30:00,424.28,424.86,424.27,424.83,772865.0,414.7369,415.3039,414.7272,415.2746,772865.0
2023-10-05 14:35:00,424.82,425.24,424.64,425.18,825345.0,415.2648,415.6753,415.0888,415.6167,825345.0
2023-10-05 14:40:00,425.18,425.37,424.75,424.91,810511.0,415.6167,415.8024,415.1964,415.3528,810511.0
2023-10-05 14:45:00,424.9,425.06,424.83,424.91,426439.0,415.343,415.4994,415.2746,415.3528,426439.0
2023-10-05 14:50:00,424.92,425.09,424.9,424.93,459049.0,415.3625,415.5287,415.343,415.3723,459049.0
2023-10-05 14:55:00,424.93,425.13,424.75,425.04,558957.0,415.3723,415.5678,415.1964,415.4798,558957.0
2023-10-05 15:00:00,425.06,425.18,424.82,424.96,550790.0,415.4994,415.6167,415.2648,415.4016,550790.0
2023-10-05 15:05:00,424.97,425.09,424.79,424.82,500030.0,415.4114,415.5287,415.2355,415.2648,500030.0
2023-10-05 15:10:00,424.84,424.89,424.34,424.55,902729.0,415.2843,415.3332,414.7956,415.0009,902729.0
2023-10-05 15:15:00,424.56,424.76,424.35,424.5,565379.0,415.0106,415.2061,414.8054,414.952,565379.0
2023-10-05 15:20:00,424.49,424.65,424.18,424.37,586930.0,414.9422,415.0986,414.6392,414.8249,586930.0
2023-10-05 15:25:00,424.38,424.89,424.37,424.89,499838.0,414.8347,415.3332,414.8249,415.3332,499838.0
2023-10-05 15:30:00,424.88,424.97,424.6,424.68,616567.0,415.3234,415.4114,415.0497,415.1279,616567.0
2023-10-05 15:35:00,424.69,424.86,424.55,424.65,637890.0,415.1377,415.3039,415.0009,415.0986,637890.0
2023-10-05 15:40:00,424.63,424.76,424.48,424.53,590173.0,415.0791,415.2061,414.9324,414.9813,590173.0
2023-10-05 15:45:00,424.54,424.98,424.44,424.76,986003.0,414.9911,415.4212,414.8933,415.2061,986003.0
2023-10-05 15:50:00,424.77,424.9,424.44,424.53,1145299.0,415.2159,415.343,414.8933,414.9813,1145299.0
2023-10-05 15:55:00,424.52,424.65,424.2,424.45,2734574.0,414.9715,415.0986,414.6587,414.9031,2734574.0
2023-10-06 09:30:00,421.97,423.0,421.92,422.46,1928260.0,412.4789,413.4857,412.43,412.9579,1928260.0
2023-10-06 09:35:00,422.47,422.55,421.31,421.52,1599043.0,412.9676,413.0458,411.8337,412.039,1599043.0
2023-10-06 09:40:00,421.52,422.02,421.06,421.68,1249159.0,412.039,412.5278,411.5894,412.1954,1249159.0
2023-10-06 09:45:00,421.69,422.72,421.49,421.51,1271247.0,412.2052,413.212,412.0097,412.0292,1271247.0
2023-10-06 09:50:00,421.52,422.14,421.32,421.7,1007261.0,412.039,412.6451,411.8435,412.215,1007261.0
2023-10-06 09:55:00,421.7,422.1,421.0,421.91,1238411.0,412.215,412.606,411.5307,412.4202,1238411.0
2023-10-06 10:00:00,421.94,421.95,420.98,421.37,1130485.0,412.4496,412.4593,411.5112,411.8924,1130485.0
2023-10-06 10:05:00,421.36,421.43,420.6,420.88,1429668.0,411.8826,411.951,411.1397,411.4134,1429668.0
2023-10-06 10:10:00,420.85,422.01,420.75,421.69,1310316.0,411.3841,412.518,411.2863,412.2052,1310316.0
2023-10-06 10:15:00,421.71,421.93,421.31,421.32,869839.0,412.2247,412.4398,411.8337,411.8435,869839.0
2023-10-06 10:20:00,421.32,422.63,420.8,422.62,1449385.0,411.8435,413.124,411.3352,413.1143,1449385.0
2023-10-06 10:25:00,422.63,423.04,422.4,422.99,1576243.0,413.124,413.5248,412.8992,413.4759,1576243.0
2023-10-06 10:30:00,422.99,423.8,422.98,423.47,1696147.0,413.4759,414.2677,413.4662,413.9451,1696147.0
2023-10-06 10:35:00,423.46,424.11,423.43,423.96,1315107.0,413.9354,414.5708,413.906,414.4241,1315107.0
2023-10-06 10:40:00,423.96,424.19,423.55,423.97,1124328.0,414.4241,414.649,414.0233,414.4339,1124328.0
2023-10-06 10:45:00,423.97,424.32,423.79,423.9,753114.0,414.4339,414.776,414.2579,414.3655,753114.0
2023-10-06 10:50:00,423.9,424.16,423.48,423.52,817986.0,414.3655,414.6196,413.9549,413.994,817986.0
2023-10-06 10:55:00,423.53,423.97,423.17,423.81,872597.0,414.0038,414.4339,413.6519,414.2775,872597.0
2023-10-06 11:00:00,423.82,424.64,423.78,424.58,1041014.0,414.2873,415.0888,414.2482,415.0302,1041014.0
2023-10-06 11:05:00,424.6,425.05,424.27,424.91,1349837.0,415.0497,415.4896,414.7272,415.3528,1349837.0
2023-10-06 11:10:00,424.92,425.29,424.77,424.89,1324136.0,415.3625,415.7242,415.2159,415.3332,1324136.0
2023-10-06 11:15:00,424.88,425.35,424.72,424.78,922567.0,415.3234,415.7829,415.167,415.2257,922567.0
2023-10-06 11:20:00,424.79,425.2,424.66,425.2,646361.0,415.2355,415.6362,415.1084,415.6362,646361.0
2023-10-06 11:25:00,425.2,426.21,425.07,425.79,1564183.0,415.6362,416.6235,415.5092,416.213,1564183.0
2023-10-06 11:30:00,425.8,426.84,425.8,426.78,1046021.0,416.2227,417.2393,416.2227,417.1807,1046021.0
2023-10-06 11:35:00,426.78,427.16,426.56,427.0,795832.0,417.1807,417.5521,416.9656,417.3957,795832.0
2023-10-06 11:40:00,427.0,427.84,426.99,427.51,1285811.0,417.3957,418.2169,417.386,417.8943,1285811.0
2023-10-06 11:45:00,427.52,428.02,427.25,427.97,1069912.0,417.9041,418.3928,417.6401,418.3439,1069912.0
2023-10-06 11:50:00,427.98,428.22,427.7,428.18,1220381.0,418.3537,418.5883,418.08,418.5492,1220381.0
2023-10-06 11:55:00,428.16,428.9,428.05,428.88,1702353.0,418.5297,419.253,418.4221,419.2335,1702353.0
2023-10-06 12:00:00,428.88,429.28,428.66,428.8,1935008.0,419.2335,419.6245,419.0184,419.1553,1935008.0
2023-10-06 12:05:00,428.8,429.07,428.61,428.77,1041525.0,419.1553,419.4192,418.9695,419.1259,1041525.0
2023-10-06 12:10:00,428.77,428.84,428.25,428.35,1148874.0,419.1259,419.1944,418.6176,418.7154,1148874.0
2023-10-06 12:15:00,428.37,428.75,428.27,428.59,995886.0,418.7349,419.1064,418.6372,418.95,995886.0
2023-10-06 12:20:00,428.61,428.65,427.8,428.0,1197726.0,418.9695,419.0086,418.1778,418.3733,1197726.0
2023-10-06 12:25:00,427.99,428.4,427.8,428.26,1021795.0,418.3635,418.7643,418.1778,418.6274,1021795.0
2023-10-06 12:30:00,428.26,428.35,427.72,427.75,877100.0,418.6274,418.7154,418.0996,418.1289,877100.0
2023-10-06 12:35:00,427.76,428.19,427.66,427.92,515992.0,418.1387,418.559,418.0409,418.2951,515992.0
2023-10-06 12:40:00,427.9,428.5,427.89,428.49,766413.0,418.2755,418.862,418.2657,418.8522,766413.0
2023-10-06 12:45:00,428.49,428.7,428.44,428.57,530230.0,418.8522,419.0575,418.8034,418.9304,530230.0
2023-10-06 12:50:00,428.57,428.72,428.12,428.26,646471.0,418.9304,419.0771,418.4906,418.6274,646471.0
2023-10-06 12:55:00,428.25,428.37,428.06,428.25,529764.0,418.6176,418.7349,418.4319,418.6176,529764.0
2023-10-06 13:00:00,428.28,428.52,428.18,428.26,352182.0,418.647,418.8816,418.5492,418.6274,352182.0
2023-10-06 13:05:00,428.3,428.58,428.18,428.45,357614.0,418.6665,418.9402,418.5492,418.8131,357614.0
2023-10-06 13:10:00,428.45,429.03,428.08,429.02,704392.0,418.8131,419.3801,418.4515,419.3703,704392.0
2023-10-06 13:15:00,429.02,429.13,428.9,429.1,578489.0,419.3703,419.4778,419.253,419.4485,578489.0
2023-10-06 13:20:00,429.11,429.69,429.02,429.56,1004694.0,419.4583,420.0252,419.3703,419.8982,1004694.0
2023-10-06 13:25:00,429.54,429.65,429.29,429.44,915011.0,419.8786,419.9861,419.6342,419.7809,915011.0
2023-10-06 13:30:00,429.44,429.87,429.43,429.85,804452.0,419.7809,420.2012,419.7711,420.1816,804452.0
2023-10-06 13:35:00,429.84,429.86,429.28,429.6,614804.0,420.1719,420.1914,419.6245,419.9373,614804.0
2023-10-06 13:40:00,429.6,429.69,429.14,429.25,658513.0,419.9373,420.0252,419.4876,419.5951,658513.0
2023-10-06 13:45:00,429.26,429.54,429.05,429.44,565403.0,419.6049,419.8786,419.3996,419.7809,565403.0
2023-10-06 13:50:00,429.44,429.52,429.22,429.41,348557.0,419.7809,419.8591,419.5658,419.7515,348557.0
2023-10-06 13:55:00,429.41,429.8,429.38,429.74,563552.0,419.7515,420.1328,419.7222,420.0741,563552.0
2023-10-06 14:00:00,429.74,429.8,429.44,429.66,568952.0,420.0741,420.1328,419.7809,419.9959,568952.0
2023-10-06 14:05:00,429.66,429.87,429.34,429.8,680419.0,419.9959,420.2012,419.6831,420.1328,680419.0
2023-10-06 14:10:00,429.8,430.05,429.7,429.76,730869.0,420.1328,420.3771,420.035,420.0937,730869.0
2023-10-06 14:15:00,429.78,429.88,429.61,429.69,515933.0,420.1132,420.211,419.947,420.0252,515933.0
2023-10-06 14:20:00,429.69,430.06,429.66,429.97,408683.0,420.0252,420.3869,419.9959,420.2989,408683.0
2023-10-06 14:25:00,429.97,430.47,429.94,430.44,757352.0,420.2989,420.7877,420.2696,420.7584,757352.0
2023-10-06 14:30:00,430.44,430.56,430.26,430.51,698143.0,420.7584,420.8757,420.5824,420.8268,698143.0
2023-10-06 14:35:00,430.5,430.94,430.46,430.9,1021293.0,420.817,421.2471,420.7779,421.208,1021293.0
2023-10-06 14:40:00,430.91,431.09,430.76,430.93,985412.0,421.2178,421.3938,421.0712,421.2374,985412.0
2023-10-06 14:45:00,430.94,431.13,430.81,430.93,687534.0,421.2471,421.4329,421.1201,421.2374,687534.0
2023-10-06 14:50:00,430.92,430.92,430.62,430.64,700646.0,421.2276,421.2276,420.9343,420.9539,700646.0
2023-10-06 14:55:00,430.63,430.77,430.46,430.69,745027.0,420.9441,421.081,420.7779,421.0028,745027.0
2023-10-06 15:00:00,430.69,430.74,430.28,430.29,643750.0,421.0028,421.0516,420.602,420.6117,643750.0
2023-10-06 15:05:00,430.3,430.75,430.16,430.65,845452.0,420.6215,421.0614,420.4847,420.9637,845452.0
2023-10-06 15:10:00,430.65,430.65,430.13,430.32,842815.0,420.9637,420.9637,420.4553,420.6411,842815.0
2023-10-06 15:15:00,430.32,430.43,430.11,430.28,537651.0,420.6411,420.7486,420.4358,420.602,537651.0
2023-10-06 15:20:00,430.27,430.7,430.14,430.58,863530.0,420.5922,421.0125,420.4651,420.8952,863530.0
2023-10-06 15:25:00,430.58,430.83,430.47,430.77,655971.0,420.8952,421.1396,420.7877,421.081,655971.0
2023-10-06 15:30:00,430.77,430.95,430.35,430.49,995555.0,421.081,421.2569,420.6704,420.8072,995555.0
2023-10-06 15:35:00,430.49,430.85,430.43,430.85,755172.0,420.8072,421.1592,420.7486,421.1592,755172.0
2023-10-06 15:40:00,430.86,430.92,430.41,430.49,1500674.0,421.1689,421.2276,420.729,420.8072,1500674.0
2023-10-06 15:45:00,430.48,430.69,430.36,430.47,2039381.0,420.7975,421.0028,420.6802,420.7877,2039381.0
2023-10-06 15:50:00,430.46,430.46,429.6,429.63,3367423.0,420.7779,420.7779,419.9373,419.9666,3367423.0
2023-10-06 15:55:00,429.62,429.87,429.38,429.51,7333091.0,419.9568,420.2012,419.7222,419.8493,7333091.0
2023-10-09 09:30:00,427.58,428.04,427.35,427.79,1918788.0,417.9627,418.4124,417.7379,418.168,1918788.0
2023-10-09 09:35:00,427.79,428.14,427.41,428.04,1207552.0,418.168,418.5101,417.7965,418.4124,1207552.0
2023-10-09 09:40:00,428.06,428.61,427.78,428.57,1144338.0,418.4319,418.9695,418.1582,418.9304,1144338.0
2023-10-09 09:45:00,428.57,428.81,428.26,428.68,794717.0,418.9304,419.165,418.6274,419.038,794717.0
2023-10-09 09:50:00,428.7,428.75,428.24,428.61,629915.0,419.0575,419.1064,418.6079,418.9695,629915.0
2023-10-09 09:55:00,428.6,429.09,428.47,428.85,876983.0,418.9598,419.4387,418.8327,419.2041,876983.0
2023-10-09 10:00:00,428.85,429.14,427.73,427.8,1205923.0,419.2041,419.4876,418.1093,418.1778,1205923.0
2023-10-09 10:05:00,427.82,428.23,427.7,428.16,873261.0,418.1973,418.5981,418.08,418.5297,873261.0
2023-10-09 10:10:00,428.15,428.45,427.99,428.24,615651.0,418.5199,418.8131,418.3635,418.6079,615651.0
2023-10-09 10:15:00,428.25,428.61,428.11,428.54,540822.0,418.6176,418.9695,418.4808,418.9011,540822.0
2023-10-09 10:20:00,428.51,428.82,428.21,428.78,528813.0,418.8718,419.1748,418.5785,419.1357,528813.0
2023-10-09 10:25:00,428.8,428.87,428.18,428.34,580072.0,419.1553,419.2237,418.5492,418.7056,580072.0
2023-10-09 10:30:00,428.32,428.52,428.1,428.12,774895.0,418.6861,418.8816,418.471,418.4906,774895.0
2023-10-09 10:35:00,428.11,428.21,427.71,427.74,559846.0,418.4808,418.5785,418.0898,418.1191,559846.0
2023-10-09 10:40:00,427.75,428.2,427.55,428.13,817118.0,418.1289,418.5688,417.9334,418.5003,817118.0
2023-10-09 10:45:00,428.12,428.19,427.11,427.11,975581.0,418.4906,418.559,417.5033,417.5033,975581.0
2023-10-09 10:50:00,427.18,427.45,427.01,427.36,684575.0,417.5717,417.8356,417.4055,417.7477,684575.0
2023-10-09 10:55:00,427.36,427.56,427.22,427.37,467078.0,417.7477,417.9432,417.6108,417.7574,467078.0
2023-10-09 11:00:00,427.36,427.72,427.28,427.66,566697.0,417.7477,418.0996,417.6695,418.0409,566697.0
2023-10-09 11:05:00,427.67,427.73,427.34,427.55,512411.0,418.0507,418.1093,417.7281,417.9334,512411.0
2023-10-09 11:10:00,427.55,427.87,427.32,427.69,524494.0,417.9334,418.2462,417.7086,418.0702,524494.0
2023-10-09 11:15:00,427.69,428.1,427.68,428.08,400369.0,418.0702,418.471,418.0605,418.4515,400369.0
2023-10-09 11:20:00,428.07,428.35,427.95,428.24,565620.0,418.4417,418.7154,418.3244,418.6079,565620.0
2023-10-09 11:25:00,428.24,428.74,428.14,428.67,540150.0,418.6079,419.0966,418.5101,419.0282,540150.0
2023-10-09 11:30:00,428.67,428.97,428.67,428.84,554135.0,419.0282,419.3214,419.0282,419.1944,554135.0
2023-10-09 11:35:00,428.83,428.93,428.67,428.78,429684.0,419.1846,419.2823,419.0282,419.1357,429684.0
2023-10-09 11:40:00,428.78,428.83,428.57,428.79,465384.0,419.1357,419.1846,418.9304,419.1455,465384.0
2023-10-09 11:45:00,428.78,428.79,428.28,428.55,500732.0,419.1357,419.1455,418.647,418.9109,500732.0
2023-10-09 11:50:00,428.53,428.78,428.51,428.74,233939.0,418.8913,419.1357,418.8718,419.0966,233939.0
2023-10-09 11:55:00,428.7,429.08,428.66,429.04,601754.0,419.0575,419.429,419.0184,419.3899,601754.0
2023-10-09 12:00:00,429.04,429.11,428.77,428.84,709601.0,419.3899,419.4583,419.1259,419.1944,709601.0
2023-10-09 12:05:00,428.85,429.47,428.84,429.3,550148.0,419.2041,419.8102,419.1944,419.644,550148.0
2023-10-09 12:10:00,429.31,429.38,429.17,429.25,434280.0,419.6538,419.7222,419.5169,419.5951,434280.0
2023-10-09 12:15:00,429.24,429.53,429.23,429.53,423887.0,419.5854,419.8688,419.5756,419.8688,423887.0
2023-10-09 12:20:00,429.54,429.98,429.48,429.69,899825.0,419.8786,420.3087,419.82,420.0252,899825.0
2023-10-09 12:25:00,429.67,429.69,429.16,429.16,429001.0,420.0057,420.0252,419.5072,419.5072,429001.0
2023-10-09 12:30:00,429.15,429.49,429.15,429.4,374064.0,419.4974,419.8297,419.4974,419.7418,374064.0
2023-10-09 12:35:00,429.41,429.41,428.96,429.04,365342.0,419.7515,419.7515,419.3117,419.3899,365342.0
2023-10-09 12:40:00,429.05,429.11,428.74,428.81,427549.0,419.3996,419.4583,419.0966,419.165,427549.0
2023-10-09 12:45:00,428.81,429.07,428.61,429.0,525797.0,419.165,419.4192,418.9695,419.3508,525797.0
2023-10-09 12:50:00,429.0,429.16,428.89,429.01,290605.0,419.3508,419.5072,419.2432,419.3605,290605.0
2023-10-09 12:55:00,428.99,429.09,428.54,428.94,411367.0,419.341,419.4387,418.9011,419.2921,411367.0
2023-10-09 13:00:00,428.97,429.22,428.83,428.99,578750.0,419.3214,419.5658,419.1846,419.341,578750.0
2023-10-09 13:05:00,429.0,429.23,428.91,429.23,310283.0,419.3508,419.5756,419.2628,419.5756,310283.0
2023-10-09 13:10:00,429.24,429.39,429.06,429.23,272451.0,419.5854,419.732,419.4094,419.5756,272451.0
2023-10-09 13:15:00,429.23,429.5,429.23,429.39,227324.0,419.5756,419.8395,419.5756,419.732,227324.0
2023-10-09 13:20:00,429.38,429.45,429.2,429.44,213760.0,419.7222,419.7906,419.5463,419.7809,213760.0
2023-10-09 13:25:00,429.44,429.94,429.42,429.93,415682.0,419.7809,420.2696,419.7613,420.2598,415682.0
2023-10-09 13:30:00,429.92,430.54,429.92,430.5,754438.0,420.2501,420.8561,420.2501,420.817,754438.0
2023-10-09 13:35:00,430.49,430.78,430.34,430.76,517110.0,420.8072,421.0907,420.6606,421.0712,517110.0
2023-10-09 13:40:00,430.77,431.63,430.72,431.45,1120911.0,421.081,421.9216,421.0321,421.7457,1120911.0
2023-10-09 13:45:00,431.45,431.9,431.39,431.66,933360.0,421.7457,422.1855,421.687,421.9509,933360.0
2023-10-09 13:50:00,431.66,431.95,431.58,431.81,535673.0,421.9509,422.2344,421.8727,422.0976,535673.0
2023-10-09 13:55:00,431.81,432.13,431.78,432.11,1172581.0,422.0976,422.4104,422.0682,422.3908,1172581.0
2023-10-09 14:00:00,432.12,432.19,431.78,432.04,859809.0,422.4006,422.469,422.0682,422.3224,859809.0
2023-10-09 14:05:00,432.04,432.57,431.96,432.37,1061905.0,422.3224,422.8405,422.2442,422.645,1061905.0
2023-10-09 14:10:00,432.37,432.44,432.13,432.14,673554.0,422.645,422.7134,422.4104,422.4201,673554.0
2023-10-09 14:15:00,432.14,432.43,432.14,432.18,746931.0,422.4201,422.7036,422.4201,422.4592,746931.0
2023-10-09 14:20:00,432.17,432.34,432.03,432.28,563321.0,422.4495,422.6156,422.3126,422.557,563321.0
2023-10-09 14:25:00,432.28,432.47,432.16,432.44,516585.0,422.557,422.7427,422.4397,422.7134,516585.0
2023-10-09 14:30:00,432.44,432.56,432.03,432.06,833527.0,422.7134,422.8307,422.3126,422.3419,833527.0
2023-10-09 14:35:00,432.06,432.2,431.69,432.19,681853.0,422.3419,422.4788,421.9803,422.469,681853.0
2023-10-09 14:40:00,432.18,432.82,432.15,432.68,798507.0,422.4592,423.0848,422.4299,422.948,798507.0
2023-10-09 14:45:00,432.69,432.71,432.38,432.5,487725.0,422.9578,422.9773,422.6547,422.772,487725.0
2023-10-09 14:50:00,432.5,432.6,432.3,432.57,452986.0,422.772,422.8698,422.5765,422.8405,452986.0
2023-10-09 14:55:00,432.56,432.88,432.53,432.55,996049.0,422.8307,423.1435,422.8014,422.8209,996049.0
2023-10-09 15:00:00,432.55,432.66,432.13,432.39,1080361.0,422.8209,422.9284,422.4104,422.6645,1080361.0
2023-10-09 15:05:00,432.42,432.68,432.35,432.46,492351.0,422.6938,422.948,422.6254,422.7329,492351.0
2023-10-09 15:10:00,432.47,432.67,432.21,432.21,510138.0,422.7427,422.9382,422.4886,422.4886,510138.0
2023-10-09 15:15:00,432.22,432.37,432.0,432.07,799500.0,422.4983,422.645,422.2833,422.3517,799500.0
2023-10-09 15:20:00,432.07,432.29,431.94,432.2,604763.0,422.3517,422.5668,422.2246,422.4788,604763.0
2023-10-09 15:25:00,432.22,432.39,432.07,432.26,505155.0,422.4983,422.6645,422.3517,422.5374,505155.0
2023-10-09 15:30:00,432.25,432.27,431.88,431.94,615698.0,422.5277,422.5472,422.166,422.2246,615698.0
2023-10-09 15:35:00,431.94,432.05,431.83,431.88,717613.0,422.2246,422.3322,422.1171,422.166,717613.0
2023-10-09 15:40:00,431.88,431.96,431.63,431.67,970237.0,422.166,422.2442,421.9216,421.9607,970237.0
2023-10-09 15:45:00,431.68,431.95,431.56,431.93,1070383.0,421.9705,422.2344,421.8532,422.2149,1070383.0
2023-10-09 15:50:00,431.92,432.04,431.67,431.96,1578109.0,422.2051,422.3224,421.9607,422.2442,1578109.0
2023-10-09 15:55:00,431.97,432.29,431.97,432.27,4241117.0,422.254,422.5668,422.254,422.5472,4241117.0
2023-10-10 09:30:00,432.94,433.26,432.58,433.01,1207320.0,423.2021,423.5149,422.8502,423.2706,1207320.0
2023-10-10 09:35:00,433.02,433.26,432.67,432.84,1078465.0,423.2803,423.5149,422.9382,423.1044,1078465.0
2023-10-10 09:40:00,432.83,433.12,432.53,432.84,875935.0,423.0946,423.3781,422.8014,423.1044,875935.0
2023-10-10 09:45:00,432.83,433.22,432.7,433.0,686402.0,423.0946,423.4758,422.9675,423.2608,686402.0
2023-10-10 09:50:00,433.02,433.38,433.01,433.3,810490.0,423.2803,423.6322,423.2706,423.554,810490.0
2023-10-10 09:55:00,433.29,433.65,433.1,433.64,784988.0,423.5443,423.8962,423.3585,423.8864,784988.0
2023-10-10 10:00:00,433.64,434.25,433.63,434.13,1258826.0,423.8864,424.4827,423.8766,424.3654,1258826.0
2023-10-10 10:05:00,434.12,434.38,434.04,434.24,737576.0,424.3556,424.6098,424.2774,424.4729,737576.0
2023-10-10 10:10:00,434.24,434.74,434.1,434.73,957260.0,424.4729,424.9617,424.3361,424.9519,957260.0
2023-10-10 10:15:00,434.73,434.92,434.64,434.87,924987.0,424.9519,425.1376,424.8639,425.0887,924987.0
2023-10-10 10:20:00,434.88,434.93,434.64,434.86,1067780.0,425.0985,425.1474,424.8639,425.079,1067780.0
2023-10-10 10:25:00,434.86,435.25,434.73,435.04,1063534.0,425.079,425.4602,424.9519,425.2549,1063534.0
2023-10-10 10:30:00,435.05,435.47,434.9,435.36,1006878.0,425.2647,425.6752,425.1181,425.5677,1006878.0
2023-10-10 10:35:00,435.37,435.7,435.31,435.4,1244996.0,425.5775,425.9001,425.5188,425.6068,1244996.0
2023-10-10 10:40:00,435.39,435.45,435.17,435.19,1048626.0,425.597,425.6557,425.382,425.4015,1048626.0
2023-10-10 10:45:00,435.18,435.25,434.92,435.09,871375.0,425.3918,425.4602,425.1376,425.3038,871375.0
2023-10-10 10:50:00,435.08,435.57,435.03,435.34,836594.0,425.294,425.773,425.2451,425.5482,836594.0
2023-10-10 10:55:00,435.34,435.44,435.1,435.31,781371.0,425.5482,425.6459,425.3136,425.5188,781371.0
2023-10-10 11:00:00,435.33,435.62,435.14,435.57,616551.0,425.5384,425.8219,425.3527,425.773,616551.0
2023-10-10 11:05:00,435.59,436.25,435.52,435.76,1315797.0,425.7925,426.4377,425.7241,425.9587,1315797.0
2023-10-10 11:10:00,435.77,436.17,435.65,436.13,849170.0,425.9685,426.3595,425.8512,426.3204,849170.0
2023-10-10 11:15:00,436.13,436.64,436.12,436.58,1020940.0,426.3204,426.8189,426.3106,426.7603,1020940.0
2023-10-10 11:20:00,436.59,436.61,436.31,436.47,659317.0,426.77,426.7896,426.4963,426.6527,659317.0
2023-10-10 11:25:00,436.49,436.5,436.16,436.38,609143.0,426.6723,426.6821,426.3497,426.5648,609143.0
2023-10-10 11:30:00,436.38,436.64,436.27,436.63,697620.0,426.5648,426.8189,426.4572,426.8091,697620.0
2023-10-10 11:35:00,436.63,436.66,436.24,436.58,620180.0,426.8091,426.8385,426.4279,426.7603,620180.0
2023-10-10 11:40:00,436.58,436.94,436.53,436.91,826689.0,426.7603,427.1122,426.7114,427.0828,826689.0
2023-10-10 11:45:00,436.91,436.91,436.58,436.69,573817.0,427.0828,427.0828,426.7603,426.8678,573817.0
2023-10-10 11:50:00,436.69,436.86,436.65,436.82,377460.0,426.8678,427.034,426.8287,426.9949,377460.0
2023-10-10 11:55:00,436.81,437.1,436.78,436.98,652184.0,426.9851,427.2686,426.9558,427.1513,652184.0
2023-10-10 12:00:00,437.0,437.07,436.82,436.88,482707.0,427.1708,427.2392,426.9949,427.0535,482707.0
2023-10-10 12:05:00,436.91,436.99,436.77,436.91,397474.0,427.0828,427.161,426.946,427.0828,397474.0
2023-10-10 12:10:00,436.91,437.22,436.9,437.06,516866.0,427.0828,427.3859,427.0731,427.2295,516866.0
2023-10-10 12:15:00,437.06,437.12,436.95,437.12,353508.0,427.2295,427.2881,427.1219,427.2881,353508.0
2023-10-10 12:20:00,437.13,437.13,436.66,436.93,639401.0,427.2979,427.2979,426.8385,427.1024,639401.0
2023-10-10 12:25:00,436.91,437.1,436.88,437.04,300729.0,427.0828,427.2686,427.0535,427.2099,300729.0
2023-10-10 12:30:00,437.06,437.14,436.95,436.99,319634.0,427.2295,427.3077,427.1219,427.161,319634.0
2023-10-10 12:35:00,437.0,437.02,436.69,436.89,457325.0,427.1708,427.1904,426.8678,427.0633,457325.0
2023-10-10 12:40:00,436.89,436.94,436.61,436.83,388466.0,427.0633,427.1122,426.7896,427.0046,388466.0
2023-10-10 12:45:00,436.83,436.92,436.58,436.58,290314.0,427.0046,427.0926,426.7603,426.7603,290314.0
2023-10-10 12:50:00,436.58,436.99,436.57,436.91,376671.0,426.7603,427.161,426.7505,427.0828,376671.0
2023-10-10 12:55:00,436.9,436.92,436.61,436.83,335906.0,427.0731,427.0926,426.7896,427.0046,335906.0
2023-10-10 13:00:00,436.83,436.84,435.52,435.52,1136519.0,427.0046,427.0144,425.7241,425.7241,1136519.0
2023-10-10 13:05:00,435.53,435.72,435.09,435.32,2350726.0,425.7339,425.9196,425.3038,425.5286,2350726.0
2023-10-10 13:10:00,435.32,435.56,434.88,434.96,909656.0,425.5286,425.7632,425.0985,425.1767,909656.0
2023-10-10 13:15:00,434.95,435.25,434.66,435.21,1160490.0,425.1669,425.4602,424.8835,425.4211,1160490.0
2023-10-10 13:20:00,435.2,435.57,435.1,435.23,792273.0,425.4113,425.773,425.3136,425.4406,792273.0
2023-10-10 13:25:00,435.24,435.41,434.96,435.38,465759.0,425.4504,425.6166,425.1767,425.5873,465759.0
2023-10-10 13:30:00,435.41,435.45,434.82,435.08,784805.0,425.6166,425.6557,425.0399,425.294,784805.0
2023-10-10 13:35:00,435.09,435.45,435.08,435.33,577659.0,425.3038,425.6557,425.294,425.5384,577659.0
2023-10-10 13:40:00,435.33,435.69,435.27,435.58,400330.0,425.5384,425.8903,425.4797,425.7828,400330.0
2023-10-10 13:45:00,435.59,435.71,435.38,435.57,618953.0,425.7925,425.9098,425.5873,425.773,618953.0
2023-10-10 13:50:00,435.56,435.63,435.01,435.4,546557.0,425.7632,425.8316,425.2256,425.6068,546557.0
2023-10-10 13:55:00,435.44,435.67,435.38,435.43,482483.0,425.6459,425.8707,425.5873,425.6361,482483.0
2023-10-10 14:00:00,435.44,435.65,435.28,435.58,645208.0,425.6459,425.8512,425.4895,425.7828,645208.0
2023-10-10 14:05:00,435.56,435.58,435.13,435.15,449512.0,425.7632,425.7828,425.3429,425.3624,449512.0
2023-10-10 14:10:00,435.16,435.38,434.83,434.84,454471.0,425.3722,425.5873,425.0496,425.0594,454471.0
2023-10-10 14:15:00,434.84,435.19,434.74,435.13,730588.0,425.0594,425.4015,424.9617,425.3429,730588.0
2023-10-10 14:20:00,435.14,435.23,434.78,434.81,289708.0,425.3527,425.4406,425.0008,425.0301,289708.0
2023-10-10 14:25:00,434.81,435.23,434.5,434.77,750644.0,425.0301,425.4406,424.7271,424.991,750644.0
2023-10-10 14:30:00,434.79,435.17,434.72,435.1,361444.0,425.0105,425.382,424.9421,425.3136,361444.0
2023-10-10 14:35:00,435.08,435.29,434.66,434.91,547550.0,425.294,425.4993,424.8835,425.1278,547550.0
2023-10-10 14:40:00,434.92,435.23,434.76,435.17,413517.0,425.1376,425.4406,424.9812,425.382,413517.0
2023-10-10 14:45:00,435.17,435.73,435.17,435.26,741523.0,425.382,425.9294,425.382,425.47,741523.0
2023-10-10 14:50:00,435.27,435.3,434.49,434.49,827356.0,425.4797,425.5091,424.7173,424.7173,827356.0
2023-10-10 14:55:00,434.5,434.65,434.29,434.6,830202.0,424.7271,424.8737,424.5218,424.8248,830202.0
2023-10-10 15:00:00,434.61,434.93,434.51,434.88,691665.0,424.8346,425.1474,424.7368,425.0985,691665.0
2023-10-10 15:05:00,434.89,435.02,434.64,434.97,495688.0,425.1083,425.2354,424.8639,425.1865,495688.0
2023-10-10 15:10:00,434.96,435.0,434.7,434.8,413961.0,425.1767,425.2158,424.9226,425.0203,413961.0
2023-10-10 15:15:00,434.8,435.16,434.72,434.87,483237.0,425.0203,425.3722,424.9421,425.0887,483237.0
2023-10-10 15:20:00,434.87,434.89,434.46,434.8,593700.0,425.0887,425.1083,424.688,425.0203,593700.0
2023-10-10 15:25:00,434.79,434.92,434.7,434.74,383594.0,425.0105,425.1376,424.9226,424.9617,383594.0
2023-10-10 15:30:00,434.75,435.03,434.7,434.83,689239.0,424.9714,425.2451,424.9226,425.0496,689239.0
2023-10-10 15:35:00,434.83,434.92,434.59,434.73,951235.0,425.0496,425.1376,424.815,424.9519,951235.0
2023-10-10 15:40:00,434.71,434.97,434.69,434.84,1114670.0,424.9323,425.1865,424.9128,425.0594,1114670.0
2023-10-10 15:45:00,434.84,435.03,434.72,435.02,1122661.0,425.0594,425.2451,424.9421,425.2354,1122661.0
2023-10-10 15:50:00,435.01,435.14,434.37,434.44,1991730.0,425.2256,425.3527,424.6,424.6684,1991730.0
2023-10-10 15:55:00,434.44,434.76,434.32,434.48,4528359.0,424.6684,424.9812,424.5511,424.7075,4528359.0
2023-10-11 09:30:00,435.65,436.46,435.64,436.17,1415808.0,425.8512,426.643,425.8414,426.3595,1415808.0
2023-10-11 09:35:00,436.18,436.43,435.86,436.15,1027092.0,426.3693,426.6136,426.0565,426.3399,1027092.0
2023-10-11 09:40:00,436.15,436.29,435.71,435.95,851455.0,426.3399,426.4768,425.9098,426.1444,851455.0
2023-10-11 09:45:00,435.95,436.35,435.88,436.06,621039.0,426.1444,426.5354,426.076,426.252,621039.0
2023-10-11 09:50:00,436.08,436.15,435.3,435.42,933696.0,426.2715,426.3399,425.5091,425.6264,933696.0
2023-10-11 09:55:00,435.42,435.56,435.36,435.52,484816.0,425.6264,425.7632,425.5677,425.7241,484816.0
2023-10-11 10:00:00,435.53,435.54,435.11,435.28,863513.0,425.7339,425.7437,425.3233,425.4895,863513.0
2023-10-11 10:05:00,435.29,435.62,435.22,435.35,561904.0,425.4993,425.8219,425.4309,425.5579,561904.0
2023-10-11 10:10:00,435.36,435.44,434.79,434.8,549401.0,425.5677,425.6459,425.0105,425.0203,549401.0
2023-10-11 10:15:00,434.79,435.05,434.68,434.83,686963.0,425.0105,425.2647,424.903,425.0496,686963.0
2023-10-11 10:20:00,434.83,435.17,434.75,434.96,380915.0,425.0496,425.382,424.9714,425.1767,380915.0
2023-10-11 10:25:00,434.96,435.04,434.69,435.01,522314.0,425.1767,425.2549,424.9128,425.2256,522314.0
2023-10-11 10:30:00,435.03,435.16,434.76,435.12,676899.0,425.2451,425.3722,424.9812,425.3331,676899.0
2023-10-11 10:35:00,435.13,435.21,434.71,435.13,425764.0,425.3429,425.4211,424.9323,425.3429,425764.0
2023-10-11 10:40:00,435.13,435.22,434.78,435.04,358025.0,425.3429,425.4309,425.0008,425.2549,358025.0
2023-10-11 10:45:00,435.06,435.08,434.51,434.76,543305.0,425.2745,425.294,424.7368,424.9812,543305.0
2023-10-11 10:50:00,434.76,435.6,434.76,435.4,883844.0,424.9812,425.8023,424.9812,425.6068,883844.0
2023-10-11 10:55:00,435.39,435.53,435.29,435.5,340165.0,425.597,425.7339,425.4993,425.7046,340165.0
2023-10-11 11:00:00,435.51,435.83,435.4,435.51,522284.0,425.7143,426.0271,425.6068,425.7143,522284.0
2023-10-11 11:05:00,435.51,435.71,435.45,435.55,268012.0,425.7143,425.9098,425.6557,425.7534,268012.0
2023-10-11 11:10:00,435.56,435.7,435.22,435.27,390832.0,425.7632,425.9001,425.4309,425.4797,390832.0
2023-10-11 11:15:00,435.27,435.3,434.26,434.47,1096199.0,425.4797,425.5091,424.4925,424.6977,1096199.0
2023-10-11 11:20:00,434.47,434.76,434.32,434.7,549259.0,424.6977,424.9812,424.5511,424.9226,549259.0
2023-10-11 11:25:00,434.7,434.76,434.38,434.44,324032.0,424.9226,424.9812,424.6098,424.6684,324032.0
2023-10-11 11:30:00,434.44,434.72,434.4,434.65,370023.0,424.6684,424.9421,424.6293,424.8737,370023.0
2023-10-11 11:35:00,434.63,434.67,434.36,434.52,364013.0,424.8541,424.8932,424.5902,424.7466,364013.0
2023-10-11 11:40:00,434.52,434.54,434.21,434.3,622227.0,424.7466,424.7662,424.4436,424.5316,622227.0
2023-10-11 11:45:00,434.31,434.78,434.29,434.61,489227.0,424.5413,425.0008,424.5218,424.8346,489227.0
2023-10-11 11:50:00,434.61,435.05,434.58,434.75,427235.0,424.8346,425.2647,424.8053,424.9714,427235.0
2023-10-11 11:55:00,434.76,434.76,434.43,434.47,388984.0,424.9812,424.9812,424.6586,424.6977,388984.0
2023-10-11 12:00:00,434.46,434.49,434.27,434.39,399136.0,424.688,424.7173,424.5022,424.6195,399136.0
2023-10-11 12:05:00,434.38,434.56,434.1,434.48,515593.0,424.6098,424.7857,424.3361,424.7075,515593.0
2023-10-11 12:10:00,434.46,434.49,434.14,434.14,361305.0,424.688,424.7173,424.3752,424.3752,361305.0
2023-10-11 12:15:00,434.15,434.16,433.76,433.93,681845.0,424.3849,424.3947,424.0037,424.1699,681845.0
2023-10-11 12:20:00,433.94,433.97,433.73,433.84,433013.0,424.1797,424.209,423.9744,424.0819,433013.0
2023-10-11 12:25:00,433.86,433.95,433.66,433.89,402116.0,424.1015,424.1894,423.9059,424.1308,402116.0
2023-10-11 12:30:00,433.9,434.16,433.82,433.94,462682.0,424.1406,424.3947,424.0623,424.1797,462682.0
2023-10-11 12:35:00,433.94,434.27,433.8,434.18,317452.0,424.1797,424.5022,424.0428,424.4143,317452.0
2023-10-11 12:40:00,434.2,434.32,434.01,434.03,482384.0,424.4338,424.5511,424.2481,424.2676,482384.0
2023-10-11 12:45:00,434.03,434.1,433.88,434.01,403703.0,424.2676,424.3361,424.121,424.2481,403703.0
2023-10-11 12:50:00,434.0,434.1,433.56,433.72,424467.0,424.2383,424.3361,423.8082,423.9646,424467.0
2023-10-11 12:55:00,433.72,434.2,433.59,434.16,387860.0,423.9646,424.4338,423.8375,424.3947,387860.0
2023-10-11 13:00:00,434.15,434.29,433.83,433.89,668437.0,424.3849,424.5218,424.0721,424.1308,668437.0
2023-10-11 13:05:00,433.89,434.2,433.88,434.19,335970.0,424.1308,424.4338,424.121,424.424,335970.0
2023-10-11 13:10:00,434.17,434.32,434.11,434.31,375058.0,424.4045,424.5511,424.3458,424.5413,375058.0
2023-10-11 13:15:00,434.31,434.38,433.38,433.49,832767.0,424.5413,424.6098,423.6322,423.7398,832767.0
2023-10-11 13:20:00,433.49,433.79,433.36,433.64,500965.0,423.7398,424.033,423.6127,423.8864,500965.0
2023-10-11 13:25:00,433.64,433.84,433.53,433.71,403416.0,423.8864,424.0819,423.7789,423.9548,403416.0
2023-10-11 13:30:00,433.7,433.7,433.37,433.38,443019.0,423.945,423.945,423.6225,423.6322,443019.0
2023-10-11 13:35:00,433.39,433.51,433.19,433.28,460413.0,423.642,423.7593,423.4465,423.5345,460413.0
2023-10-11 13:40:00,433.27,433.48,433.26,433.38,309615.0,423.5247,423.73,423.5149,423.6322,309615.0
2023-10-11 13:45:00,433.38,433.49,433.18,433.27,290027.0,423.6322,423.7398,423.4367,423.5247,290027.0
2023-10-11 13:50:00,433.27,433.77,433.27,433.77,396786.0,423.5247,424.0135,423.5247,424.0135,396786.0
2023-10-11 13:55:00,433.76,433.97,433.63,433.83,287317.0,424.0037,424.209,423.8766,424.0721,287317.0
2023-10-11 14:00:00,433.83,434.41,433.8,433.98,702432.0,424.0721,424.6391,424.0428,424.2188,702432.0
2023-10-11 14:05:00,433.97,434.26,433.89,433.95,427044.0,424.209,424.4925,424.1308,424.1894,427044.0
2023-10-11 14:10:00,433.95,434.31,433.82,434.09,408482.0,424.1894,424.5413,424.0623,424.3263,408482.0
2023-10-11 14:15:00,434.11,434.54,434.1,434.24,587164.0,424.3458,424.7662,424.3361,424.4729,587164.0
2023-10-11 14:20:00,434.24,435.03,434.22,435.0,673496.0,424.4729,425.2451,424.4534,425.2158,673496.0
2023-10-11 14:25:00,434.98,435.3,434.56,434.63,1024421.0,425.1963,425.5091,424.7857,424.8541,1024421.0
2023-10-11 14:30:00,434.64,435.01,434.58,434.88,544359.0,424.8639,425.2256,424.8053,425.0985,544359.0
2023-10-11 14:35:00,434.88,435.07,434.75,434.77,476755.0,425.0985,425.2842,424.9714,424.991,476755.0
2023-10-11 14:40:00,434.77,435.13,434.69,435.02,469996.0,424.991,425.3429,424.9128,425.2354,469996.0
2023-10-11 14:45:00,435.01,435.25,434.82,435.04,370933.0,425.2256,425.4602,425.0399,425.2549,370933.0
2023-10-11 14:50:00,435.04,435.29,434.92,435.21,387552.0,425.2549,425.4993,425.1376,425.4211,387552.0
2023-10-11 14:55:00,435.21,435.32,434.86,435.06,670599.0,425.4211,425.5286,425.079,425.2745,670599.0
2023-10-11 15:00:00,435.05,435.43,434.96,435.28,400630.0,425.2647,425.6361,425.1767,425.4895,400630.0
2023-10-11 15:05:00,435.28,435.28,434.93,435.22,504787.0,425.4895,425.4895,425.1474,425.4309,504787.0
2023-10-11 15:10:00,435.21,435.37,435.03,435.03,532708.0,425.4211,425.5775,425.2451,425.2451,532708.0
2023-10-11 15:15:00,435.06,435.18,434.92,435.15,453820.0,425.2745,425.3918,425.1376,425.3624,453820.0
2023-10-11 15:20:00,435.15,435.29,434.98,435.27,420091.0,425.3624,425.4993,425.1963,425.4797,420091.0
2023-10-11 15:25:00,435.27,435.57,435.06,435.42,553700.0,425.4797,425.773,425.2745,425.6264,553700.0
2023-10-11 15:30:00,435.42,435.61,435.3,435.53,827941.0,425.6264,425.8121,425.5091,425.7339,827941.0
2023-10-11 15:35:00,435.52,435.96,435.37,435.88,657612.0,425.7241,426.1542,425.5775,426.076,657612.0
2023-10-11 15:40:00,435.89,436.13,435.74,436.03,1159203.0,426.0858,426.3204,425.9392,426.2226,1159203.0
2023-10-11 15:45:00,436.02,436.38,436.0,436.15,1310992.0,426.2129,426.5648,426.1933,426.3399,1310992.0
2023-10-11 15:50:00,436.14,436.37,436.11,436.28,1672748.0,426.3302,426.555,426.3008,426.467,1672748.0
2023-10-11 15:55:00,436.27,436.58,436.17,436.31,3615206.0,426.4572,426.7603,426.3595,426.4963,3615206.0
2023-10-12 09:30:00,436.95,437.0,436.25,436.31,1249082.0,427.1219,427.1708,426.4377,426.4963,1249082.0
2023-10-12 09:35:00,436.31,436.68,436.21,436.29,679513.0,426.4963,426.858,426.3986,426.4768,679513.0
2023-10-12 09:40:00,436.3,436.33,435.82,435.87,825478.0,426.4866,426.5159,426.0174,426.0662,825478.0
2023-10-12 09:45:00,435.89,436.09,435.62,435.68,545107.0,426.0858,426.2813,425.8219,425.8805,545107.0
2023-10-12 09:50:00,435.68,436.2,435.32,435.36,737177.0,425.8805,426.3888,425.5286,425.5677,737177.0
2023-10-12 09:55:00,435.37,435.52,435.07,435.43,826523.0,425.5775,425.7241,425.2842,425.6361,826523.0
2023-10-12 10:00:00,435.44,435.52,434.98,435.43,766860.0,425.6459,425.7241,425.1963,425.6361,766860.0
2023-10-12 10:05:00,435.4,435.85,435.34,435.66,701657.0,425.6068,426.0467,425.5482,425.861,701657.0
2023-10-12 10:10:00,435.66,436.34,435.62,436.17,758664.0,425.861,426.5257,425.8219,426.3595,758664.0
2023-10-12 10:15:00,436.17,436.22,435.72,436.03,526453.0,426.3595,426.4084,425.9196,426.2226,526453.0
2023-10-12 10:20:00,436.02,436.32,435.94,436.06,622820.0,426.2129,426.5061,426.1347,426.252,622820.0
2023-10-12 10:25:00,436.06,436.7,435.82,435.92,972116.0,426.252,426.8776,426.0174,426.1151,972116.0
2023-10-12 10:30:00,435.92,436.03,435.59,435.93,765321.0,426.1151,426.2226,425.7925,426.1249,765321.0
2023-10-12 10:35:00,435.92,436.11,435.6,435.68,609086.0,426.1151,426.3008,425.8023,425.8805,609086.0
2023-10-12 10:40:00,435.69,436.0,435.31,435.31,716972.0,425.8903,426.1933,425.5188,425.5188,716972.0
2023-10-12 10:45:00,435.31,436.05,435.2,435.88,759863.0,425.5188,426.2422,425.4113,426.076,759863.0
2023-10-12 10:50:00,435.87,436.01,435.57,435.74,409113.0,426.0662,426.2031,425.773,425.9392,409113.0
2023-10-12 10:55:00,435.74,436.27,435.58,436.14,495260.0,425.9392,426.4572,425.7828,426.3302,495260.0
2023-10-12 11:00:00,436.13,436.21,435.62,435.95,716558.0,426.3204,426.3986,425.8219,426.1444,716558.0
2023-10-12 11:05:00,435.96,436.27,435.81,436.19,512592.0,426.1542,426.4572,426.0076,426.379,512592.0
2023-10-12 11:10:00,436.19,436.67,436.17,436.63,612411.0,426.379,426.8482,426.3595,426.8091,612411.0
2023-10-12 11:15:00,436.63,436.72,436.38,436.59,570655.0,426.8091,426.8971,426.5648,426.77,570655.0
2023-10-12 11:20:00,436.59,436.9,436.33,436.38,562978.0,426.77,427.0731,426.5159,426.5648,562978.0
2023-10-12 11:25:00,436.39,436.55,436.09,436.17,457325.0,426.5745,426.7309,426.2813,426.3595,457325.0
2023-10-12 11:30:00,436.17,436.27,435.9,436.22,439625.0,426.3595,426.4572,426.0956,426.4084,439625.0
2023-10-12 11:35:00,436.23,436.31,435.92,436.24,411823.0,426.4181,426.4963,426.1151,426.4279,411823.0
2023-10-12 11:40:00,436.23,436.37,435.95,436.19,313804.0,426.4181,426.555,426.1444,426.379,313804.0
2023-10-12 11:45:00,436.19,436.34,435.9,435.92,287111.0,426.379,426.5257,426.0956,426.1151,287111.0
2023-10-12 11:50:00,435.91,436.34,435.82,436.31,291628.0,426.1053,426.5257,426.0174,426.4963,291628.0
2023-10-12 11:55:00,436.3,436.58,436.21,436.54,392067.0,426.4866,426.7603,426.3986,426.7212,392067.0
2023-10-12 12:00:00,436.56,436.95,436.25,436.43,709742.0,426.7407,427.1219,426.4377,426.6136,709742.0
2023-10-12 12:05:00,436.43,436.81,436.41,436.64,589564.0,426.6136,426.9851,426.5941,426.8189,589564.0
2023-10-12 12:10:00,436.63,436.74,436.41,436.53,401143.0,426.8091,426.9167,426.5941,426.7114,401143.0
2023-10-12 12:15:00,436.53,436.96,436.5,436.93,397828.0,426.7114,427.1317,426.6821,427.1024,397828.0
2023-10-12 12:20:00,436.93,437.34,436.76,437.24,659317.0,427.1024,427.5032,426.9362,427.4054,659317.0
2023-10-12 12:25:00,437.24,437.33,437.0,437.21,332239.0,427.4054,427.4934,427.1708,427.3761,332239.0
2023-10-12 12:30:00,437.21,437.28,436.96,436.99,413591.0,427.3761,427.4445,427.1317,427.161,413591.0
2023-10-12 12:35:00,437.02,437.18,436.83,437.15,348165.0,427.1904,427.3468,427.0046,427.3175,348165.0
2023-10-12 12:40:00,437.15,437.26,437.0,437.17,251715.0,427.3175,427.425,427.1708,427.337,251715.0
2023-10-12 12:45:00,437.17,437.17,436.79,436.81,404239.0,427.337,427.337,426.9655,426.9851,404239.0
2023-10-12 12:50:00,436.82,436.93,436.71,436.84,302345.0,426.9949,427.1024,426.8873,427.0144,302345.0
2023-10-12 12:55:00,436.84,436.9,436.35,436.53,616548.0,427.0144,427.0731,426.5354,426.7114,616548.0
2023-10-12 13:00:00,436.54,436.55,435.14,435.41,1291569.0,426.7212,426.7309,425.3527,425.6166,1291569.0
2023-10-12 13:05:00,435.43,435.43,434.42,434.61,1671354.0,425.6361,425.6361,424.6489,424.8346,1671354.0
2023-10-12 13:10:00,434.61,434.69,434.16,434.22,976758.0,424.8346,424.9128,424.3947,424.4534,976758.0
2023-10-12 13:15:00,434.21,434.21,433.84,434.08,1137013.0,424.4436,424.4436,424.0819,424.3165,1137013.0
2023-10-12 13:20:00,434.08,434.26,433.85,433.92,1131239.0,424.3165,424.4925,424.0917,424.1601,1131239.0
2023-10-12 13:25:00,433.95,434.01,433.35,433.41,916833.0,424.1894,424.2481,423.6029,423.6616,916833.0
2023-10-12 13:30:00,433.42,433.72,433.12,433.2,1318461.0,423.6713,423.9646,423.3781,423.4563,1318461.0
2023-10-12 13:35:00,433.22,433.39,432.96,433.06,984780.0,423.4758,423.642,423.2217,423.3194,984780.0
2023-10-12 13:40:00,433.03,433.2,432.74,432.76,1010897.0,423.2901,423.4563,423.0066,423.0262,1010897.0
2023-10-12 13:45:00,432.77,433.19,432.75,432.98,845205.0,423.036,423.4465,423.0164,423.2412,845205.0
2023-10-12 13:50:00,432.98,433.02,432.57,432.69,878226.0,423.2412,423.2803,422.8405,422.9578,878226.0
2023-10-12 13:55:00,432.69,432.93,432.35,432.44,1043879.0,422.9578,423.1924,422.6254,422.7134,1043879.0
2023-10-12 14:00:00,432.44,432.72,432.08,432.08,842920.0,422.7134,422.9871,422.3615,422.3615,842920.0
2023-10-12 14:05:00,432.09,432.26,431.6,431.62,1452748.0,422.3713,422.5374,421.8923,421.9118,1452748.0
2023-10-12 14:10:00,431.62,431.69,431.28,431.58,1704160.0,421.9118,421.9803,421.5795,421.8727,1704160.0
2023-10-12 14:15:00,431.58,431.75,431.23,431.39,1359757.0,421.8727,422.0389,421.5306,421.687,1359757.0
2023-10-12 14:20:00,431.38,432.42,431.36,432.28,1957538.0,421.6772,422.6938,421.6577,422.557,1957538.0
2023-10-12 14:25:00,432.28,432.63,432.11,432.59,1240548.0,422.557,422.8991,422.3908,422.86,1240548.0
2023-10-12 14:30:00,432.59,432.92,432.34,432.89,1203901.0,422.86,423.1826,422.6156,423.1533,1203901.0
2023-10-12 14:35:00,432.89,433.07,432.56,432.8,1069722.0,423.1533,423.3292,422.8307,423.0653,1069722.0
2023-10-12 14:40:00,432.79,432.97,432.56,432.88,515148.0,423.0555,423.2315,422.8307,423.1435,515148.0
2023-10-12 14:45:00,432.88,433.37,432.74,433.27,702600.0,423.1435,423.6225,423.0066,423.5247,702600.0
2023-10-12 14:50:00,433.28,433.38,432.89,433.06,716238.0,423.5345,423.6322,423.1533,423.3194,716238.0
2023-10-12 14:55:00,433.07,433.21,432.85,432.97,581401.0,423.3292,423.4661,423.1142,423.2315,581401.0
2023-10-12 15:00:00,432.99,433.42,432.92,433.4,697199.0,423.251,423.6713,423.1826,423.6518,697199.0
2023-10-12 15:05:00,433.4,433.48,433.07,433.42,739119.0,423.6518,423.73,423.3292,423.6713,739119.0
2023-10-12 15:10:00,433.39,433.57,433.01,433.48,841698.0,423.642,423.818,423.2706,423.73,841698.0
2023-10-12 15:15:00,433.48,433.91,433.29,433.77,935374.0,423.73,424.1503,423.5443,424.0135,935374.0
2023-10-12 15:20:00,433.78,433.85,433.4,433.48,695766.0,424.0232,424.0917,423.6518,423.73,695766.0
2023-10-12 15:25:00,433.46,433.5,433.15,433.39,802664.0,423.7104,423.7495,423.4074,423.642,802664.0
2023-10-12 15:30:00,433.38,434.07,433.38,433.82,943754.0,423.6322,424.3067,423.6322,424.0623,943754.0
2023-10-12 15:35:00,433.83,434.29,433.82,434.15,812694.0,424.0721,424.5218,424.0623,424.3849,812694.0
2023-10-12 15:40:00,434.16,434.18,433.71,433.77,1024849.0,424.3947,424.4143,423.9548,424.0135,1024849.0
2023-10-12 15:45:00,433.77,433.9,433.58,433.81,1168461.0,424.0135,424.1406,423.8277,424.0526,1168461.0
2023-10-12 15:50:00,433.82,434.27,433.59,433.74,1910821.0,424.0623,424.5022,423.8375,423.9841,1910821.0
2023-10-12 15:55:00,433.75,433.89,433.58,433.7,2975758.0,423.9939,424.1308,423.8277,423.945,2975758.0
2023-10-13 09:30:00,435.21,435.9,435.19,435.5,1575150.0,425.4211,426.0956,425.4015,425.7046,1575150.0
2023-10-13 09:35:00,435.49,436.11,435.12,436.01,1273652.0,425.6948,426.3008,425.3331,426.2031,1273652.0
2023-10-13 09:40:00,436.0,436.45,435.68,435.72,876753.0,426.1933,426.6332,425.8805,425.9196,876753.0
2023-10-13 09:45:00,435.7,436.02,435.42,436.02,637869.0,425.9001,426.2129,425.6264,426.2129,637869.0
2023-10-13 09:50:00,436.04,436.3,435.93,436.06,678795.0,426.2324,426.4866,426.1249,426.252,678795.0
2023-10-13 09:55:00,436.08,436.38,435.75,435.91,727207.0,426.2715,426.5648,425.9489,426.1053,727207.0
2023-10-13 10:00:00,435.84,435.91,434.86,435.38,1399953.0,426.0369,426.1053,425.079,425.5873,1399953.0
2023-10-13 10:05:00,435.4,435.54,434.65,435.23,772394.0,425.6068,425.7437,424.8737,425.4406,772394.0
2023-10-13 10:10:00,435.24,435.25,434.38,434.4,796933.0,425.4504,425.4602,424.6098,424.6293,796933.0
2023-10-13 10:15:00,434.43,434.71,434.19,434.47,806187.0,424.6586,424.9323,424.424,424.6977,806187.0
2023-10-13 10:20:00,434.48,434.99,434.14,434.3,934280.0,424.7075,425.206,424.3752,424.5316,934280.0
2023-10-13 10:25:00,434.29,434.74,434.27,434.45,608816.0,424.5218,424.9617,424.5022,424.6782,608816.0
2023-10-13 10:30:00,434.44,435.1,434.22,435.09,848170.0,424.6684,425.3136,424.4534,425.3038,848170.0
2023-10-13 10:35:00,435.09,435.09,434.31,434.31,576719.0,425.3038,425.3038,424.5413,424.5413,576719.0
2023-10-13 10:40:00,434.33,434.41,433.95,434.27,697550.0,424.5609,424.6391,424.1894,424.5022,697550.0
2023-10-13 10:45:00,434.26,434.36,433.79,433.89,508339.0,424.4925,424.5902,424.033,424.1308,508339.0
2023-10-13 10:50:00,433.89,433.92,432.58,433.02,1468498.0,424.1308,424.1601,422.8502,423.2803,1468498.0
2023-10-13 10:55:00,433.02,433.09,432.59,432.78,850653.0,423.2803,423.3488,422.86,423.0457,850653.0
2023-10-13 11:00:00,432.79,432.88,432.46,432.5,909789.0,423.0555,423.1435,422.7329,422.772,909789.0
2023-10-13 11:05:00,432.51,432.52,431.78,432.5,1242059.0,422.7818,422.7916,422.0682,422.772,1242059.0
2023-10-13 11:10:00,432.5,432.8,432.24,432.51,1016750.0,422.772,423.0653,422.5179,422.7818,1016750.0
2023-10-13 11:15:00,432.51,432.7,432.26,432.5,723942.0,422.7818,422.9675,422.5374,422.772,723942.0
2023-10-13 11:20:00,432.5,432.76,431.83,431.87,753799.0,422.772,423.0262,422.1171,422.1562,753799.0
2023-10-13 11:25:00,431.87,432.22,431.6,432.14,967684.0,422.1562,422.4983,421.8923,422.4201,967684.0
2023-10-13 11:30:00,432.15,432.39,431.89,432.16,740495.0,422.4299,422.6645,422.1758,422.4397,740495.0
2023-10-13 11:35:00,432.17,432.57,432.17,432.52,447070.0,422.4495,422.8405,422.4495,422.7916,447070.0
2023-10-13 11:40:00,432.53,432.67,432.27,432.35,530331.0,422.8014,422.9382,422.5472,422.6254,530331.0
2023-10-13 11:45:00,432.37,432.52,432.13,432.19,424026.0,422.645,422.7916,422.4104,422.469,424026.0
2023-10-13 11:50:00,432.2,432.24,431.39,431.49,712752.0,422.4788,422.5179,421.687,421.7848,712752.0
2023-10-13 11:55:00,431.49,431.49,431.04,431.33,961175.0,421.7848,421.7848,421.3449,421.6284,961175.0
2023-10-13 12:00:00,431.33,431.9,431.17,431.69,686201.0,421.6284,422.1855,421.472,421.9803,686201.0
2023-10-13 12:05:00,431.69,431.97,431.62,431.92,623699.0,421.9803,422.254,421.9118,422.2051,623699.0
2023-10-13 12:10:00,431.93,432.0,431.57,431.59,582638.0,422.2149,422.2833,421.863,421.8825,582638.0
2023-10-13 12:15:00,431.59,432.45,431.58,432.38,771919.0,421.8825,422.7232,421.8727,422.6547,771919.0
2023-10-13 12:20:00,432.38,432.85,432.32,432.7,900555.0,422.6547,423.1142,422.5961,422.9675,900555.0
2023-10-13 12:25:00,432.7,433.03,432.49,432.9,544646.0,422.9675,423.2901,422.7623,423.163,544646.0
2023-10-13 12:30:00,432.91,433.36,432.79,433.2,900410.0,423.1728,423.6127,423.0555,423.4563,900410.0
2023-10-13 12:35:00,433.18,433.26,432.78,432.87,654529.0,423.4367,423.5149,423.0457,423.1337,654529.0
2023-10-13 12:40:00,432.88,433.2,432.85,432.97,351680.0,423.1435,423.4563,423.1142,423.2315,351680.0
2023-10-13 12:45:00,432.98,433.1,432.51,432.51,430552.0,423.2412,423.3585,422.7818,422.7818,430552.0
2023-10-13 12:50:00,432.5,432.54,431.58,432.07,1076907.0,422.772,422.8111,421.8727,422.3517,1076907.0
2023-10-13 12:55:00,432.07,432.25,431.98,432.1,440136.0,422.3517,422.5277,422.2637,422.381,440136.0
2023-10-13 13:00:00,432.1,432.33,431.88,431.99,448501.0,422.381,422.6059,422.166,422.2735,448501.0
2023-10-13 13:05:00,432.02,432.02,431.29,431.45,625688.0,422.3028,422.3028,421.5893,421.7457,625688.0
2023-10-13 13:10:00,431.44,431.73,431.0,431.0,1129716.0,421.7359,422.0194,421.3058,421.3058,1129716.0
2023-10-13 13:15:00,431.0,431.39,430.94,431.13,643116.0,421.3058,421.687,421.2471,421.4329,643116.0
2023-10-13 13:20:00,431.13,431.42,430.91,431.01,869685.0,421.4329,421.7163,421.2178,421.3156,869685.0
2023-10-13 13:25:00,431.01,431.06,430.13,430.19,1041439.0,421.3156,421.3644,420.4553,420.514,1041439.0
2023-10-13 13:30:00,430.19,430.37,429.89,430.25,1170790.0,420.514,420.6899,420.2207,420.5726,1170790.0
2023-10-13 13:35:00,430.26,430.35,429.88,430.25,904323.0,420.5824,420.6704,420.211,420.5726,904323.0
2023-10-13 13:40:00,430.24,431.83,430.21,431.52,1667558.0,420.5629,422.1171,420.5335,421.8141,1667558.0
2023-10-13 13:45:00,431.54,431.62,431.18,431.38,810662.0,421.8336,421.9118,421.4817,421.6772,810662.0
2023-10-13 13:50:00,431.37,431.7,431.33,431.46,405124.0,421.6675,421.99,421.6284,421.7554,405124.0
2023-10-13 13:55:00,431.47,431.72,431.29,431.4,448244.0,421.7652,422.0096,421.5893,421.6968,448244.0
2023-10-13 14:00:00,431.4,431.51,431.06,431.17,565354.0,421.6968,421.8043,421.3644,421.472,565354.0
2023-10-13 14:05:00,431.17,431.97,431.15,431.43,618754.0,421.472,422.254,421.4524,421.7261,618754.0
2023-10-13 14:10:00,431.44,431.64,431.25,431.44,424528.0,421.7359,421.9314,421.5502,421.7359,424528.0
2023-10-13 14:15:00,431.41,431.7,431.05,431.51,609370.0,421.7066,421.99,421.3547,421.8043,609370.0
2023-10-13 14:20:00,431.52,431.82,431.12,431.22,576045.0,421.8141,422.1073,421.4231,421.5208,576045.0
2023-10-13 14:25:00,431.22,431.47,430.99,431.43,724479.0,421.5208,421.7652,421.296,421.7261,724479.0
2023-10-13 14:30:00,431.45,432.12,431.38,431.91,797994.0,421.7457,422.4006,421.6772,422.1953,797994.0
2023-10-13 14:35:00,431.92,432.0,431.16,431.35,1034402.0,422.2051,422.2833,421.4622,421.6479,1034402.0
2023-10-13 14:40:00,431.33,431.64,431.02,431.05,492749.0,421.6284,421.9314,421.3253,421.3547,492749.0
2023-10-13 14:45:00,431.06,431.23,430.77,430.9,661341.0,421.3644,421.5306,421.081,421.208,661341.0
2023-10-13 14:50:00,430.89,431.56,430.81,431.5,460730.0,421.1983,421.8532,421.1201,421.7945,460730.0
2023-10-13 14:55:00,431.49,431.74,431.16,431.56,570976.0,421.7848,422.0291,421.4622,421.8532,570976.0
2023-10-13 15:00:00,431.6,431.99,431.36,431.84,659284.0,421.8923,422.2735,421.6577,422.1269,659284.0
2023-10-13 15:05:00,431.85,431.86,430.95,431.7,704128.0,422.1367,422.1464,421.2569,421.99,704128.0
2023-10-13 15:10:00,431.68,432.47,431.48,432.08,848621.0,421.9705,422.7427,421.775,422.3615,848621.0
2023-10-13 15:15:00,432.08,432.16,431.4,431.58,848305.0,422.3615,422.4397,421.6968,421.8727,848305.0
2023-10-13 15:20:00,431.57,431.69,431.24,431.56,659702.0,421.863,421.9803,421.5404,421.8532,659702.0
2023-10-13 15:25:00,431.56,431.63,430.89,431.08,742399.0,421.8532,421.9216,421.1983,421.384,742399.0
2023-10-13 15:30:00,431.08,431.68,431.08,431.31,1094588.0,421.384,421.9705,421.384,421.6088,1094588.0
2023-10-13 15:35:00,431.31,431.48,430.95,431.08,1635718.0,421.6088,421.775,421.2569,421.384,1635718.0
2023-10-13 15:40:00,431.08,431.17,430.33,430.53,1959447.0,421.384,421.472,420.6508,420.8463,1959447.0
2023-10-13 15:45:00,430.53,431.28,430.52,431.27,2437524.0,420.8463,421.5795,420.8366,421.5697,2437524.0
2023-10-13 15:50:00,431.25,431.67,430.99,431.62,2088117.0,421.5502,421.9607,421.296,421.9118,2088117.0
2023-10-13 15:55:00,431.61,431.66,431.09,431.55,4630240.0,421.9021,421.9509,421.3938,421.8434,4630240.0
2023-10-16 09:30:00,433.81,434.6,433.57,434.56,1959953.0,424.0526,424.8248,423.818,424.7857,1959953.0
2023-10-16 09:35:00,434.56,434.76,434.22,434.33,1091102.0,424.7857,424.9812,424.4534,424.5609,1091102.0
2023-10-16 09:40:00,434.34,434.37,433.64,433.77,1032617.0,424.5707,424.6,423.8864,424.0135,1032617.0
2023-10-16 09:45:00,433.77,434.28,433.71,433.89,645427.0,424.0135,424.512,423.9548,424.1308,645427.0
2023-10-16 09:50:00,433.89,434.52,433.89,434.35,612928.0,424.1308,424.7466,424.1308,424.5804,612928.0
2023-10-16 09:55:00,434.36,434.4,433.93,434.3,594316.0,424.5902,424.6293,424.1699,424.5316,594316.0
2023-10-16 10:00:00,434.3,434.49,434.08,434.24,557784.0,424.5316,424.7173,424.3165,424.4729,557784.0
2023-10-16 10:05:00,434.26,434.34,433.81,434.33,651316.0,424.4925,424.5707,424.0526,424.5609,651316.0
2023-10-16 10:10:00,434.33,435.1,434.24,435.0,972820.0,424.5609,425.3136,424.4729,425.2158,972820.0
2023-10-16 10:15:00,435.0,435.44,434.88,435.22,1000754.0,425.2158,425.6459,425.0985,425.4309,1000754.0
2023-10-16 10:20:00,435.23,435.5,435.08,435.5,954608.0,425.4406,425.7046,425.294,425.7046,954608.0
2023-10-16 10:25:00,435.48,435.95,435.31,435.93,1223058.0,425.685,426.1444,425.5188,426.1249,1223058.0
2023-10-16 10:30:00,435.92,436.76,435.87,436.29,2088506.0,426.1151,426.9362,426.0662,426.4768,2088506.0
2023-10-16 10:35:00,436.3,436.52,436.17,436.21,898992.0,426.4866,426.7016,426.3595,426.3986,898992.0
2023-10-16 10:40:00,436.22,436.46,436.01,436.38,860233.0,426.4084,426.643,426.2031,426.5648,860233.0
2023-10-16 10:45:00,436.38,436.6,436.27,436.52,624018.0,426.5648,426.7798,426.4572,426.7016,624018.0
2023-10-16 10:50:00,436.53,436.75,436.33,436.37,744225.0,426.7114,426.9264,426.5159,426.555,744225.0
2023-10-16 10:55:00,436.38,436.85,436.35,436.82,654807.0,426.5648,427.0242,426.5354,426.9949,654807.0
2023-10-16 11:00:00,436.82,437.14,436.7,436.77,1004213.0,426.9949,427.3077,426.8776,426.946,1004213.0
2023-10-16 11:05:00,436.78,437.02,436.73,436.84,518533.0,426.9558,427.1904,426.9069,427.0144,518533.0
2023-10-16 11:10:00,436.84,436.89,436.48,436.55,567888.0,427.0144,427.0633,426.6625,426.7309,567888.0
2023-10-16 11:15:00,436.56,436.74,436.33,436.36,593610.0,426.7407,426.9167,426.5159,426.5452,593610.0
2023-10-16 11:20:00,436.35,436.55,436.25,436.41,582397.0,426.5354,426.7309,426.4377,426.5941,582397.0
2023-10-16 11:25:00,436.42,436.63,436.34,436.57,424847.0,426.6039,426.8091,426.5257,426.7505,424847.0
2023-10-16 11:30:00,436.57,436.7,436.28,436.4,400823.0,426.7505,426.8776,426.467,426.5843,400823.0
2023-10-16 11:35:00,436.41,436.46,435.91,435.92,839328.0,426.5941,426.643,426.1053,426.1151,839328.0
2023-10-16 11:40:00,435.93,436.08,435.65,435.81,594559.0,426.1249,426.2715,425.8512,426.0076,594559.0
2023-10-16 11:45:00,435.82,435.98,435.48,435.94,581702.0,426.0174,426.1738,425.685,426.1347,581702.0
2023-10-16 11:50:00,435.94,436.1,435.92,435.93,416606.0,426.1347,426.2911,426.1151,426.1249,416606.0
2023-10-16 11:55:00,435.92,436.05,435.84,435.96,300296.0,426.1151,426.2422,426.0369,426.1542,300296.0
2023-10-16 12:00:00,435.96,436.08,435.72,435.82,361920.0,426.1542,426.2715,425.9196,426.0174,361920.0
2023-10-16 12:05:00,435.82,436.23,435.79,436.21,499239.0,426.0174,426.4181,425.988,426.3986,499239.0
2023-10-16 12:10:00,436.21,436.23,435.68,435.75,447535.0,426.3986,426.4181,425.8805,425.9489,447535.0
2023-10-16 12:15:00,435.75,436.08,435.69,435.94,437624.0,425.9489,426.2715,425.8903,426.1347,437624.0
2023-10-16 12:20:00,435.94,436.01,435.67,435.99,361836.0,426.1347,426.2031,425.8707,426.1835,361836.0
2023-10-16 12:25:00,435.99,436.13,435.86,436.09,257698.0,426.1835,426.3204,426.0565,426.2813,257698.0
2023-10-16 12:30:00,436.07,436.22,435.85,435.92,310384.0,426.2617,426.4084,426.0467,426.1151,310384.0
2023-10-16 12:35:00,435.93,436.09,435.73,435.93,320175.0,426.1249,426.2813,425.9294,426.1249,320175.0
2023-10-16 12:40:00,435.93,436.03,435.81,435.96,229571.0,426.1249,426.2226,426.0076,426.1542,229571.0
2023-10-16 12:45:00,435.96,436.15,435.86,435.89,214238.0,426.1542,426.3399,426.0565,426.0858,214238.0
2023-10-16 12:50:00,435.9,436.13,435.8,435.93,263044.0,426.0956,426.3204,425.9978,426.1249,263044.0
2023-10-16 12:55:00,435.93,435.99,435.47,435.98,509791.0,426.1249,426.1835,425.6752,426.1738,509791.0
2023-10-16 13:00:00,435.98,436.55,435.93,436.55,560689.0,426.1738,426.7309,426.1249,426.7309,560689.0
2023-10-16 13:05:00,436.55,436.68,436.49,436.62,377417.0,426.7309,426.858,426.6723,426.7994,377417.0
2023-10-16 13:10:00,436.63,436.86,436.56,436.64,559078.0,426.8091,427.034,426.7407,426.8189,559078.0
2023-10-16 13:15:00,436.64,436.76,436.04,436.06,588385.0,426.8189,426.9362,426.2324,426.252,588385.0
2023-10-16 13:20:00,436.05,436.05,434.81,435.0,1466979.0,426.2422,426.2422,425.0301,425.2158,1466979.0
2023-10-16 13:25:00,434.99,435.76,434.32,435.64,1473476.0,425.206,425.9587,424.5511,425.8414,1473476.0
2023-10-16 13:30:00,435.65,435.84,435.45,435.56,562498.0,425.8512,426.0369,425.6557,425.7632,562498.0
2023-10-16 13:35:00,435.55,436.07,435.53,436.05,514633.0,425.7534,426.2617,425.7339,426.2422,514633.0
2023-10-16 13:40:00,436.06,436.58,436.04,436.47,624109.0,426.252,426.7603,426.2324,426.6527,624109.0
2023-10-16 13:45:00,436.47,436.51,436.19,436.35,611817.0,426.6527,426.6918,426.379,426.5354,611817.0
2023-10-16 13:50:00,436.35,436.45,436.18,436.37,418291.0,426.5354,426.6332,426.3693,426.555,418291.0
2023-10-16 13:55:00,436.38,436.58,436.36,436.46,349294.0,426.5648,426.7603,426.5452,426.643,349294.0
2023-10-16 14:00:00,436.47,436.51,436.03,436.29,530801.0,426.6527,426.6918,426.2226,426.4768,530801.0
2023-10-16 14:05:00,436.28,436.53,436.1,436.5,347696.0,426.467,426.7114,426.2911,426.6821,347696.0
2023-10-16 14:10:00,436.5,436.72,436.33,436.39,436884.0,426.6821,426.8971,426.5159,426.5745,436884.0
2023-10-16 14:15:00,436.39,436.46,436.14,436.4,377946.0,426.5745,426.643,426.3302,426.5843,377946.0
2023-10-16 14:20:00,436.4,436.43,435.88,436.13,432063.0,426.5843,426.6136,426.076,426.3204,432063.0
2023-10-16 14:25:00,436.14,436.38,435.9,435.95,392971.0,426.3302,426.5648,426.0956,426.1444,392971.0
2023-10-16 14:30:00,435.95,436.17,435.76,436.12,483639.0,426.1444,426.3595,425.9587,426.3106,483639.0
2023-10-16 14:35:00,436.11,436.25,435.6,435.92,415408.0,426.3008,426.4377,425.8023,426.1151,415408.0
2023-10-16 14:40:00,435.91,436.12,435.8,436.08,405603.0,426.1053,426.3106,425.9978,426.2715,405603.0
2023-10-16 14:45:00,436.09,436.17,435.87,435.92,341250.0,426.2813,426.3595,426.0662,426.1151,341250.0
2023-10-16 14:50:00,435.92,436.27,435.9,436.25,394759.0,426.1151,426.4572,426.0956,426.4377,394759.0
2023-10-16 14:55:00,436.25,436.55,436.19,436.51,454771.0,426.4377,426.7309,426.379,426.6918,454771.0
2023-10-16 15:00:00,436.51,436.56,436.08,436.35,463039.0,426.6918,426.7407,426.2715,426.5354,463039.0
2023-10-16 15:05:00,436.35,436.61,436.34,436.5,453632.0,426.5354,426.7896,426.5257,426.6821,453632.0
2023-10-16 15:10:00,436.49,436.74,436.36,436.39,663119.0,426.6723,426.9167,426.5452,426.5745,663119.0
2023-10-16 15:15:00,436.4,436.69,436.37,436.45,612893.0,426.5843,426.8678,426.555,426.6332,612893.0
2023-10-16 15:20:00,436.45,436.74,436.44,436.62,463237.0,426.6332,426.9167,426.6234,426.7994,463237.0
2023-10-16 15:25:00,436.62,436.92,436.59,436.88,524029.0,426.7994,427.0926,426.77,427.0535,524029.0
2023-10-16 15:30:00,436.89,436.96,436.33,436.38,944126.0,427.0633,427.1317,426.5159,426.5648,944126.0
2023-10-16 15:35:00,436.38,436.51,436.29,436.34,788727.0,426.5648,426.6918,426.4768,426.5257,788727.0
2023-10-16 15:40:00,436.36,436.63,436.22,436.43,1109355.0,426.5452,426.8091,426.4084,426.6136,1109355.0
2023-10-16 15:45:00,436.43,436.47,436.23,436.3,1150431.0,426.6136,426.6527,426.4181,426.4866,1150431.0
2023-10-16 15:50:00,436.28,436.64,436.13,436.57,2353222.0,426.467,426.8189,426.3204,426.7505,2353222.0
2023-10-16 15:55:00,436.58,436.68,435.77,436.01,6696097.0,426.7603,426.858,425.9685,426.2031,6696097.0
2023-10-17 09:30:00,432.81,433.48,432.77,433.41,1708853.0,423.0751,423.73,423.036,423.6616,1708853.0
2023-10-17 09:35:00,433.41,433.6,432.82,433.52,1028603.0,423.6616,423.8473,423.0848,423.7691,1028603.0
2023-10-17 09:40:00,433.5,433.71,433.07,433.25,1301462.0,423.7495,423.9548,423.3292,423.5052,1301462.0
2023-10-17 09:45:00,433.25,433.56,432.85,433.04,948017.0,423.5052,423.8082,423.1142,423.2999,948017.0
2023-10-17 09:50:00,433.04,433.22,432.55,432.62,1118548.0,423.2999,423.4758,422.8209,422.8893,1118548.0
2023-10-17 09:55:00,432.62,432.91,432.45,432.72,1142643.0,422.8893,423.1728,422.7232,422.9871,1142643.0
2023-10-17 10:00:00,432.72,433.09,432.59,432.8,1087032.0,422.9871,423.3488,422.86,423.0653,1087032.0
2023-10-17 10:05:00,432.8,434.04,432.69,433.95,1076497.0,423.0653,424.2774,422.9578,424.1894,1076497.0
2023-10-17 10:10:00,433.95,434.69,433.79,434.53,1175363.0,424.1894,424.9128,424.033,424.7564,1175363.0
2023-10-17 10:15:00,434.54,434.84,434.46,434.68,795561.0,424.7662,425.0594,424.688,424.903,795561.0
2023-10-17 10:20:00,434.69,435.25,434.39,434.84,883676.0,424.9128,425.4602,424.6195,425.0594,883676.0
2023-10-17 10:25:00,434.82,435.01,434.51,434.67,829384.0,425.0399,425.2256,424.7368,424.8932,829384.0
2023-10-17 10:30:00,434.68,434.96,434.48,434.96,620011.0,424.903,425.1767,424.7075,425.1767,620011.0
2023-10-17 10:35:00,434.96,435.7,434.89,435.44,830452.0,425.1767,425.9001,425.1083,425.6459,830452.0
2023-10-17 10:40:00,435.44,435.58,435.06,435.19,793029.0,425.6459,425.7828,425.2745,425.4015,793029.0
2023-10-17 10:45:00,435.21,435.62,434.87,435.27,773437.0,425.4211,425.8219,425.0887,425.4797,773437.0
2023-10-17 10:50:00,435.26,435.31,434.83,434.86,464398.0,425.47,425.5188,425.0496,425.079,464398.0
2023-10-17 10:55:00,434.86,435.43,434.84,435.14,534014.0,425.079,425.6361,425.0594,425.3527,534014.0
2023-10-17 11:00:00,435.14,435.4,434.94,435.32,517739.0,425.3527,425.6068,425.1572,425.5286,517739.0
2023-10-17 11:05:00,435.34,435.67,434.99,435.06,633498.0,425.5482,425.8707,425.206,425.2745,633498.0
2023-10-17 11:10:00,435.07,435.61,435.06,435.57,365103.0,425.2842,425.8121,425.2745,425.773,365103.0
2023-10-17 11:15:00,435.57,436.18,435.53,436.15,1062936.0,425.773,426.3693,425.7339,426.3399,1062936.0
2023-10-17 11:20:00,436.15,436.27,435.65,435.81,644238.0,426.3399,426.4572,425.8512,426.0076,644238.0
2023-10-17 11:25:00,435.8,436.13,435.66,435.94,424673.0,425.9978,426.3204,425.861,426.1347,424673.0
2023-10-17 11:30:00,435.95,436.5,435.93,436.39,719615.0,426.1444,426.6821,426.1249,426.5745,719615.0
2023-10-17 11:35:00,436.4,436.87,436.34,436.65,903103.0,426.5843,427.0437,426.5257,426.8287,903103.0
2023-10-17 11:40:00,436.69,437.1,436.57,436.97,719193.0,426.8678,427.2686,426.7505,427.1415,719193.0
2023-10-17 11:45:00,436.99,437.43,436.81,437.39,670576.0,427.161,427.5912,426.9851,427.5521,670576.0
2023-10-17 11:50:00,437.39,437.52,437.06,437.19,891610.0,427.5521,427.6791,427.2295,427.3566,891610.0
2023-10-17 11:55:00,437.21,437.29,436.98,437.27,719995.0,427.3761,427.4543,427.1513,427.4348,719995.0
2023-10-17 12:00:00,437.27,437.8,437.17,437.4,901034.0,427.4348,427.9528,427.337,427.5618,901034.0
2023-10-17 12:05:00,437.41,437.57,437.2,437.51,477009.0,427.5716,427.728,427.3663,427.6694,477009.0
2023-10-17 12:10:00,437.51,437.66,437.27,437.54,624301.0,427.6694,427.816,427.4348,427.6987,624301.0
2023-10-17 12:15:00,437.54,437.67,437.29,437.41,643201.0,427.6987,427.8258,427.4543,427.5716,643201.0
2023-10-17 12:20:00,437.4,437.88,437.25,437.74,693667.0,427.5618,428.031,427.4152,427.8942,693667.0
2023-10-17 12:25:00,437.75,438.08,437.67,438.08,654787.0,427.904,428.2265,427.8258,428.2265,654787.0
2023-10-17 12:30:00,438.08,438.14,437.61,437.62,626153.0,428.2265,428.2852,427.7671,427.7769,626153.0
2023-10-17 12:35:00,437.62,437.62,437.33,437.52,561938.0,427.7769,427.7769,427.4934,427.6791,561938.0
2023-10-17 12:40:00,437.51,437.54,437.33,437.35,394445.0,427.6694,427.6987,427.4934,427.513,394445.0
2023-10-17 12:45:00,437.34,437.38,436.77,437.22,743514.0,427.5032,427.5423,426.946,427.3859,743514.0
2023-10-17 12:50:00,437.21,437.41,436.94,437.36,425197.0,427.3761,427.5716,427.1122,427.5227,425197.0
2023-10-17 12:55:00,437.34,437.53,436.6,436.79,936341.0,427.5032,427.6889,426.7798,426.9655,936341.0
2023-10-17 13:00:00,436.8,437.01,436.63,436.66,363505.0,426.9753,427.1806,426.8091,426.8385,363505.0
2023-10-17 13:05:00,436.65,436.82,436.48,436.78,610550.0,426.8287,426.9949,426.6625,426.9558,610550.0
2023-10-17 13:10:00,436.79,436.83,436.47,436.49,338704.0,426.9655,427.0046,426.6527,426.6723,338704.0
2023-10-17 13:15:00,436.48,436.63,436.41,436.59,440614.0,426.6625,426.8091,426.5941,426.77,440614.0
2023-10-17 13:20:00,436.58,436.7,436.23,436.27,452835.0,426.7603,426.8776,426.4181,426.4572,452835.0
2023-10-17 13:25:00,436.28,436.48,436.24,436.33,541807.0,426.467,426.6625,426.4279,426.5159,541807.0
2023-10-17 13:30:00,436.34,436.36,435.53,436.03,1067375.0,426.5257,426.5452,425.7339,426.2226,1067375.0
2023-10-17 13:35:00,436.04,436.13,435.68,435.8,406824.0,426.2324,426.3204,425.8805,425.9978,406824.0
2023-10-17 13:40:00,435.81,435.99,435.54,435.82,602378.0,426.0076,426.1835,425.7437,426.0174,602378.0
2023-10-17 13:45:00,435.82,435.86,435.48,435.69,343077.0,426.0174,426.0565,425.685,425.8903,343077.0
2023-10-17 13:50:00,435.69,435.75,434.7,434.89,1004843.0,425.8903,425.9489,424.9226,425.1083,1004843.0
2023-10-17 13:55:00,434.88,435.07,434.61,434.87,734918.0,425.0985,425.2842,424.8346,425.0887,734918.0
2023-10-17 14:00:00,434.88,435.09,434.71,434.83,652217.0,425.0985,425.3038,424.9323,425.0496,652217.0
2023-10-17 14:05:00,434.83,435.0,434.66,434.99,575048.0,425.0496,425.2158,424.8835,425.206,575048.0
2023-10-17 14:10:00,434.99,435.21,434.79,435.0,699545.0,425.206,425.4211,425.0105,425.2158,699545.0
2023-10-17 14:15:00,435.01,435.41,434.8,434.84,712324.0,425.2256,425.6166,425.0203,425.0594,712324.0
2023-10-17 14:20:00,434.84,435.32,434.83,435.14,637546.0,425.0594,425.5286,425.0496,425.3527,637546.0
2023-10-17 14:25:00,435.15,435.38,434.97,435.15,509220.0,425.3624,425.5873,425.1865,425.3624,509220.0
2023-10-17 14:30:00,435.15,435.31,434.88,435.14,486608.0,425.3624,425.5188,425.0985,425.3527,486608.0
2023-10-17 14:35:00,435.14,435.5,434.97,435.48,661794.0,425.3527,425.7046,425.1865,425.685,661794.0
2023-10-17 14:40:00,435.48,435.67,435.36,435.43,638211.0,425.685,425.8707,425.5677,425.6361,638211.0
2023-10-17 14:45:00,435.42,435.7,435.22,435.54,484228.0,425.6264,425.9001,425.4309,425.7437,484228.0
2023-10-17 14:50:00,435.55,435.56,434.35,434.46,867773.0,425.7534,425.7632,424.5804,424.688,867773.0
2023-10-17 14:55:00,434.46,434.83,434.22,434.58,1032606.0,424.688,425.0496,424.4534,424.8053,1032606.0
2023-10-17 15:00:00,434.57,434.72,434.3,434.52,773898.0,424.7955,424.9421,424.5316,424.7466,773898.0
2023-10-17 15:05:00,434.52,435.26,434.35,435.08,761791.0,424.7466,425.47,424.5804,425.294,761791.0
2023-10-17 15:10:00,435.09,435.38,435.04,435.16,458845.0,425.3038,425.5873,425.2549,425.3722,458845.0
2023-10-17 15:15:00,435.15,435.41,434.97,435.27,648154.0,425.3624,425.6166,425.1865,425.4797,648154.0
2023-10-17 15:20:00,435.28,435.53,435.12,435.2,553985.0,425.4895,425.7339,425.3331,425.4113,553985.0
2023-10-17 15:25:00,435.21,435.56,435.16,435.48,527914.0,425.4211,425.7632,425.3722,425.685,527914.0
2023-10-17 15:30:00,435.49,435.58,435.08,435.12,586805.0,425.6948,425.7828,425.294,425.3331,586805.0
2023-10-17 15:35:00,435.13,435.33,435.05,435.14,558826.0,425.3429,425.5384,425.2647,425.3527,558826.0
2023-10-17 15:40:00,435.16,435.32,434.91,435.01,850543.0,425.3722,425.5286,425.1278,425.2256,850543.0
2023-10-17 15:45:00,435.0,435.22,434.86,435.18,1055279.0,425.2158,425.4309,425.079,425.3918,1055279.0
2023-10-17 15:50:00,435.18,435.81,435.08,435.79,1766388.0,425.3918,426.0076,425.294,425.988,1766388.0
2023-10-17 15:55:00,435.79,436.12,435.68,436.09,3792219.0,425.988,426.3106,425.8805,426.2813,3792219.0
2023-10-18 09:30:00,434.19,434.78,433.87,434.65,1216781.0,424.424,425.0008,424.1112,424.8737,1216781.0
2023-10-18 09:35:00,434.64,434.72,433.87,433.97,815558.0,424.8639,424.9421,424.1112,424.209,815558.0
2023-10-18 09:40:00,433.96,433.98,433.62,433.71,941728.0,424.1992,424.2188,423.8668,423.9548,941728.0
2023-10-18 09:45:00,433.71,434.16,433.52,433.84,947024.0,423.9548,424.3947,423.7691,424.0819,947024.0
2023-10-18 09:50:00,433.84,433.91,433.52,433.87,824592.0,424.0819,424.1503,423.7691,424.1112,824592.0
2023-10-18 09:55:00,433.86,434.24,433.72,433.99,880278.0,424.1015,424.4729,423.9646,424.2285,880278.0
2023-10-18 10:00:00,433.99,434.08,433.2,433.8,1090303.0,424.2285,424.3165,423.4563,424.0428,1090303.0
2023-10-18 10:05:00,433.81,434.76,433.74,434.0,1048555.0,424.0526,424.9812,423.9841,424.2383,1048555.0
2023-10-18 10:10:00,434.01,434.06,433.58,433.91,838498.0,424.2481,424.297,423.8277,424.1503,838498.0
2023-10-18 10:15:00,433.91,434.97,433.68,434.94,1120951.0,424.1503,425.1865,423.9255,425.1572,1120951.0
2023-10-18 10:20:00,434.94,435.18,434.81,435.0,1048307.0,425.1572,425.3918,425.0301,425.2158,1048307.0
2023-10-18 10:25:00,435.0,435.02,433.54,433.56,1042868.0,425.2158,425.2354,423.7886,423.8082,1042868.0
2023-10-18 10:30:00,433.55,433.74,433.18,433.26,1246218.0,423.7984,423.9841,423.4367,423.5149,1246218.0
2023-10-18 10:35:00,433.26,433.34,432.83,433.01,1189738.0,423.5149,423.5931,423.0946,423.2706,1189738.0
2023-10-18 10:40:00,433.02,433.26,432.73,433.13,1066422.0,423.2803,423.5149,422.9969,423.3879,1066422.0
2023-10-18 10:45:00,433.14,433.37,432.87,432.89,646283.0,423.3976,423.6225,423.1337,423.1533,646283.0
2023-10-18 10:50:00,432.88,432.9,432.23,432.25,916672.0,423.1435,423.163,422.5081,422.5277,916672.0
2023-10-18 10:55:00,432.26,432.7,432.21,432.55,910511.0,422.5374,422.9675,422.4886,422.8209,910511.0
2023-10-18 11:00:00,432.57,433.23,432.45,433.07,799639.0,422.8405,423.4856,422.7232,423.3292,799639.0
2023-10-18 11:05:00,433.08,433.08,432.36,432.39,803199.0,423.339,423.339,422.6352,422.6645,803199.0
2023-10-18 11:10:00,432.39,432.78,432.23,432.61,717531.0,422.6645,423.0457,422.5081,422.8796,717531.0
2023-10-18 11:15:00,432.61,433.22,432.54,433.06,842710.0,422.8796,423.4758,422.8111,423.3194,842710.0
2023-10-18 11:20:00,433.05,433.19,432.74,433.01,729960.0,423.3097,423.4465,423.0066,423.2706,729960.0
2023-10-18 11:25:00,432.99,433.58,432.76,432.87,732184.0,423.251,423.8277,423.0262,423.1337,732184.0
2023-10-18 11:30:00,432.87,433.08,432.66,432.83,529241.0,423.1337,423.339,422.9284,423.0946,529241.0
2023-10-18 11:35:00,432.82,433.31,432.73,433.01,623672.0,423.0848,423.5638,422.9969,423.2706,623672.0
2023-10-18 11:40:00,433.02,433.21,432.68,432.78,611918.0,423.2803,423.4661,422.948,423.0457,611918.0
2023-10-18 11:45:00,432.77,432.93,432.43,432.53,676401.0,423.036,423.1924,422.7036,422.8014,676401.0
2023-10-18 11:50:00,432.52,432.89,432.48,432.61,480634.0,422.7916,423.1533,422.7525,422.8796,480634.0
2023-10-18 11:55:00,432.61,433.06,432.47,432.51,532445.0,422.8796,423.3194,422.7427,422.7818,532445.0
2023-10-18 12:00:00,432.52,433.49,432.16,433.36,938849.0,422.7916,423.7398,422.4397,423.6127,938849.0
2023-10-18 12:05:00,433.38,433.46,432.63,433.21,795096.0,423.6322,423.7104,422.8991,423.4661,795096.0
2023-10-18 12:10:00,433.21,433.35,432.52,432.64,558753.0,423.4661,423.6029,422.7916,422.9089,558753.0
2023-10-18 12:15:00,432.63,432.78,432.18,432.22,627299.0,422.8991,423.0457,422.4592,422.4983,627299.0
2023-10-18 12:20:00,432.2,432.36,431.81,431.99,953451.0,422.4788,422.6352,422.0976,422.2735,953451.0
2023-10-18 12:25:00,431.98,432.29,431.87,432.01,474675.0,422.2637,422.5668,422.1562,422.2931,474675.0
2023-10-18 12:30:00,432.02,432.26,431.9,431.91,412141.0,422.3028,422.5374,422.1855,422.1953,412141.0
2023-10-18 12:35:00,431.92,432.14,431.71,431.72,642451.0,422.2051,422.4201,421.9998,422.0096,642451.0
2023-10-18 12:40:00,431.73,432.31,431.73,432.1,728758.0,422.0194,422.5863,422.0194,422.381,728758.0
2023-10-18 12:45:00,432.1,432.17,431.74,431.83,568766.0,422.381,422.4495,422.0291,422.1171,568766.0
2023-10-18 12:50:00,431.84,431.84,431.51,431.57,589869.0,422.1269,422.1269,421.8043,421.863,589869.0
2023-10-18 12:55:00,431.59,431.68,431.4,431.53,735623.0,421.8825,421.9705,421.6968,421.8239,735623.0
2023-10-18 13:00:00,431.51,432.92,431.09,432.9,2226428.0,421.8043,423.1826,421.3938,423.163,2226428.0
2023-10-18 13:05:00,432.89,433.16,432.49,433.0,1304353.0,423.1533,423.4172,422.7623,423.2608,1304353.0
2023-10-18 13:10:00,433.02,433.53,432.72,433.33,888098.0,423.2803,423.7789,422.9871,423.5834,888098.0
2023-10-18 13:15:00,433.31,433.81,433.11,433.23,1194453.0,423.5638,424.0526,423.3683,423.4856,1194453.0
2023-10-18 13:20:00,433.21,433.35,432.92,433.04,705368.0,423.4661,423.6029,423.1826,423.2999,705368.0
2023-10-18 13:25:00,433.05,433.24,432.82,433.02,538883.0,423.3097,423.4954,423.0848,423.2803,538883.0
2023-10-18 13:30:00,433.0,433.01,431.92,432.02,1051896.0,423.2608,423.2706,422.2051,422.3028,1051896.0
2023-10-18 13:35:00,432.04,432.04,431.31,431.51,1331007.0,422.3224,422.3224,421.6088,421.8043,1331007.0
2023-10-18 13:40:00,431.5,431.79,431.41,431.76,785871.0,421.7945,422.078,421.7066,422.0487,785871.0
2023-10-18 13:45:00,431.76,431.81,431.38,431.76,511310.0,422.0487,422.0976,421.6772,422.0487,511310.0
2023-10-18 13:50:00,431.76,432.15,431.71,432.06,895275.0,422.0487,422.4299,421.9998,422.3419,895275.0
2023-10-18 13:55:00,432.05,432.67,431.91,432.49,560817.0,422.3322,422.9382,422.1953,422.7623,560817.0
2023-10-18 14:00:00,432.49,432.65,432.14,432.47,658045.0,422.7623,422.9187,422.4201,422.7427,658045.0
2023-10-18 14:05:00,432.48,433.28,432.14,432.89,836315.0,422.7525,423.5345,422.4201,423.1533,836315.0
2023-10-18 14:10:00,432.9,432.9,432.39,432.48,457069.0,423.163,423.163,422.6645,422.7525,457069.0
2023-10-18 14:15:00,432.47,432.48,431.89,431.96,794244.0,422.7427,422.7525,422.1758,422.2442,794244.0
2023-10-18 14:20:00,431.96,432.28,431.87,432.14,389699.0,422.2442,422.557,422.1562,422.4201,389699.0
2023-10-18 14:25:00,432.13,432.22,431.85,432.06,480862.0,422.4104,422.4983,422.1367,422.3419,480862.0
2023-10-18 14:30:00,432.06,432.58,431.93,432.15,645886.0,422.3419,422.8502,422.2149,422.4299,645886.0
2023-10-18 14:35:00,432.14,432.14,431.59,431.61,519053.0,422.4201,422.4201,421.8825,421.9021,519053.0
2023-10-18 14:40:00,431.62,431.79,431.31,431.54,810003.0,421.9118,422.078,421.6088,421.8336,810003.0
2023-10-18 14:45:00,431.54,431.67,431.21,431.28,657297.0,421.8336,421.9607,421.5111,421.5795,657297.0
2023-10-18 14:50:00,431.27,431.34,430.81,430.94,888920.0,421.5697,421.6381,421.1201,421.2471,888920.0
2023-10-18 14:55:00,430.98,431.46,430.92,431.21,722728.0,421.2862,421.7554,421.2276,421.5111,722728.0
2023-10-18 15:00:00,431.21,431.22,430.58,430.76,823022.0,421.5111,421.5208,420.8952,421.0712,823022.0
2023-10-18 15:05:00,430.74,430.85,430.41,430.46,714812.0,421.0516,421.1592,420.729,420.7779,714812.0
2023-10-18 15:10:00,430.47,430.77,430.42,430.62,666891.0,420.7877,421.081,420.7388,420.9343,666891.0
2023-10-18 15:15:00,430.62,430.94,430.4,430.71,822552.0,420.9343,421.2471,420.7193,421.0223,822552.0
2023-10-18 15:20:00,430.72,431.0,430.6,430.99,727979.0,421.0321,421.3058,420.9148,421.296,727979.0
2023-10-18 15:25:00,430.97,431.02,430.29,430.47,856749.0,421.2765,421.3253,420.6117,420.7877,856749.0
2023-10-18 15:30:00,430.47,430.76,430.37,430.7,1186886.0,420.7877,421.0712,420.6899,421.0125,1186886.0
2023-10-18 15:35:00,430.71,430.79,430.36,430.42,994145.0,421.0223,421.1005,420.6802,420.7388,994145.0
2023-10-18 15:40:00,430.41,430.44,429.94,429.97,1882921.0,420.729,420.7584,420.2696,420.2989,1882921.0
2023-10-18 15:45:00,429.97,429.98,429.09,429.45,3300791.0,420.2989,420.3087,419.4387,419.7906,3300791.0
2023-10-18 15:50:00,429.45,430.1,429.45,430.07,3284883.0,419.7906,420.426,419.7906,420.3967,3284883.0
2023-10-18 15:55:00,430.07,430.46,430.0,430.25,4554111.0,420.3967,420.7779,420.3283,420.5726,4554111.0
2023-10-19 09:30:00,430.95,431.39,430.8,430.91,1392135.0,421.2569,421.687,421.1103,421.2178,1392135.0
2023-10-19 09:35:00,430.93,430.95,430.3,430.71,855755.0,421.2374,421.2569,420.6215,421.0223,855755.0
2023-10-19 09:40:00,430.71,430.72,430.26,430.45,601428.0,421.0223,421.0321,420.5824,420.7681,601428.0
2023-10-19 09:45:00,430.47,430.67,430.17,430.47,801663.0,420.7877,420.9832,420.4944,420.7877,801663.0
2023-10-19 09:50:00,430.47,430.9,430.37,430.65,619619.0,420.7877,421.208,420.6899,420.9637,619619.0
2023-10-19 09:55:00,430.67,430.8,430.3,430.74,742304.0,420.9832,421.1103,420.6215,421.0516,742304.0
2023-10-19 10:00:00,430.74,430.84,430.05,430.39,878668.0,421.0516,421.1494,420.3771,420.7095,878668.0
2023-10-19 10:05:00,430.39,430.66,430.03,430.16,644853.0,420.7095,420.9734,420.3576,420.4847,644853.0
2023-10-19 10:10:00,430.16,431.06,430.16,431.01,969951.0,420.4847,421.3644,420.4847,421.3156,969951.0
2023-10-19 10:15:00,430.99,431.1,429.97,430.23,1154982.0,421.296,421.4035,420.2989,420.5531,1154982.0
2023-10-19 10:20:00,430.22,430.44,429.72,430.23,752038.0,420.5433,420.7584,420.0546,420.5531,752038.0
2023-10-19 10:25:00,430.24,430.26,428.9,429.0,854237.0,420.5629,420.5824,419.253,419.3508,854237.0
2023-10-19 10:30:00,429.01,429.18,428.67,429.02,1138430.0,419.3605,419.5267,419.0282,419.3703,1138430.0
2023-10-19 10:35:00,429.02,429.61,428.94,429.14,1099277.0,419.3703,419.947,419.2921,419.4876,1099277.0
2023-10-19 10:40:00,429.14,429.58,428.96,429.16,951148.0,419.4876,419.9177,419.3117,419.5072,951148.0
2023-10-19 10:45:00,429.16,429.38,429.02,429.22,388062.0,419.5072,419.7222,419.3703,419.5658,388062.0
2023-10-19 10:50:00,429.21,429.63,428.84,429.06,680584.0,419.556,419.9666,419.1944,419.4094,680584.0
2023-10-19 10:55:00,429.05,429.31,428.8,428.94,621049.0,419.3996,419.6538,419.1553,419.2921,621049.0
2023-10-19 11:00:00,428.95,429.44,428.87,429.18,543167.0,419.3019,419.7809,419.2237,419.5267,543167.0
2023-10-19 11:05:00,429.21,429.52,428.83,429.21,617292.0,419.556,419.8591,419.1846,419.556,617292.0
2023-10-19 11:10:00,429.22,429.32,428.94,429.06,386261.0,419.5658,419.6636,419.2921,419.4094,386261.0
2023-10-19 11:15:00,429.06,429.18,428.67,428.84,846497.0,419.4094,419.5267,419.0282,419.1944,846497.0
2023-10-19 11:20:00,428.83,429.05,428.46,429.01,741554.0,419.1846,419.3996,418.8229,419.3605,741554.0
2023-10-19 11:25:00,429.03,429.59,428.97,429.48,595806.0,419.3801,419.9275,419.3214,419.82,595806.0
2023-10-19 11:30:00,429.48,429.8,429.32,429.77,675777.0,419.82,420.1328,419.6636,420.1034,675777.0
2023-10-19 11:35:00,429.78,430.08,429.68,429.84,627319.0,420.1132,420.4065,420.0155,420.1719,627319.0
2023-10-19 11:40:00,429.85,430.4,429.85,430.35,511348.0,420.1816,420.7193,420.1816,420.6704,511348.0
2023-10-19 11:45:00,430.36,430.72,430.31,430.5,651268.0,420.6802,421.0321,420.6313,420.817,651268.0
2023-10-19 11:50:00,430.52,430.53,430.12,430.18,551077.0,420.8366,420.8463,420.4456,420.5042,551077.0
2023-10-19 11:55:00,430.18,430.24,429.92,430.0,422601.0,420.5042,420.5629,420.2501,420.3283,422601.0
2023-10-19 12:00:00,430.0,432.32,428.71,431.37,4099974.0,420.3283,422.5961,419.0673,421.6675,4099974.0
2023-10-19 12:05:00,431.36,431.66,430.6,430.65,1617332.0,421.6577,421.9509,420.9148,420.9637,1617332.0
2023-10-19 12:10:00,430.67,431.11,430.47,430.68,1183482.0,420.9832,421.4133,420.7877,420.993,1183482.0
2023-10-19 12:15:00,430.68,431.87,430.44,431.66,1224508.0,420.993,422.1562,420.7584,421.9509,1224508.0
2023-10-19 12:20:00,431.67,432.82,431.59,432.15,1523460.0,421.9607,423.0848,421.8825,422.4299,1523460.0
2023-10-19 12:25:00,432.15,432.23,429.82,430.11,1932405.0,422.4299,422.5081,420.1523,420.4358,1932405.0
2023-10-19 12:30:00,430.12,430.37,428.5,428.63,2146090.0,420.4456,420.6899,418.862,418.9891,2146090.0
2023-10-19 12:35:00,428.64,428.7,427.72,428.38,3492888.0,418.9989,419.0575,418.0996,418.7447,3492888.0
2023-10-19 12:40:00,428.37,429.45,428.04,428.58,2296192.0,418.7349,419.7906,418.4124,418.9402,2296192.0
2023-10-19 12:45:00,428.61,430.32,428.54,430.24,1660624.0,418.9695,420.6411,418.9011,420.5629,1660624.0
2023-10-19 12:50:00,430.25,431.4,429.76,431.01,1998839.0,420.5726,421.6968,420.0937,421.3156,1998839.0
2023-10-19 12:55:00,431.0,431.47,430.66,431.04,1252055.0,421.3058,421.7652,420.9734,421.3449,1252055.0
2023-10-19 13:00:00,431.06,432.04,431.04,431.35,1493925.0,421.3644,422.3224,421.3449,421.6479,1493925.0
2023-10-19 13:05:00,431.36,432.39,431.22,432.1,1311926.0,421.6577,422.6645,421.5208,422.381,1311926.0
2023-10-19 13:10:00,432.08,432.31,431.53,431.64,1042105.0,422.3615,422.5863,421.8239,421.9314,1042105.0
2023-10-19 13:15:00,431.61,432.18,431.12,431.75,991574.0,421.9021,422.4592,421.4231,422.0389,991574.0
2023-10-19 13:20:00,431.76,431.96,430.84,430.99,1068333.0,422.0487,422.2442,421.1494,421.296,1068333.0
2023-10-19 13:25:00,430.98,431.28,430.61,431.21,923771.0,421.2862,421.5795,420.9246,421.5111,923771.0
2023-10-19 13:30:00,431.23,431.75,430.55,430.66,1114929.0,421.5306,422.0389,420.8659,420.9734,1114929.0
2023-10-19 13:35:00,430.67,430.8,429.39,429.66,1220968.0,420.9832,421.1103,419.732,419.9959,1220968.0
2023-10-19 13:40:00,429.65,429.74,429.12,429.31,1198175.0,419.9861,420.0741,419.4681,419.6538,1198175.0
2023-10-19 13:45:00,429.31,429.55,429.11,429.15,925757.0,419.6538,419.8884,419.4583,419.4974,925757.0
2023-10-19 13:50:00,429.17,429.53,429.01,429.33,646494.0,419.5169,419.8688,419.3605,419.6733,646494.0
2023-10-19 13:55:00,429.33,430.01,429.25,429.47,819502.0,419.6733,420.338,419.5951,419.8102,819502.0
2023-10-19 14:00:00,429.47,430.02,429.08,429.53,863361.0,419.8102,420.3478,419.429,419.8688,863361.0
2023-10-19 14:05:00,429.54,429.65,429.09,429.16,643608.0,419.8786,419.9861,419.4387,419.5072,643608.0
2023-10-19 14:10:00,429.16,429.66,429.15,429.31,739269.0,419.5072,419.9959,419.4974,419.6538,739269.0
2023-10-19 14:15:00,429.29,429.77,428.98,429.44,887495.0,419.6342,420.1034,419.3312,419.7809,887495.0
2023-10-19 14:20:00,429.45,429.69,428.74,428.89,1068947.0,419.7906,420.0252,419.0966,419.2432,1068947.0
2023-10-19 14:25:00,428.9,429.35,428.86,429.03,856779.0,419.253,419.6929,419.2139,419.3801,856779.0
2023-10-19 14:30:00,429.04,429.04,427.81,427.83,1288421.0,419.3899,419.3899,418.1875,418.2071,1288421.0
2023-10-19 14:35:00,427.84,427.87,427.37,427.59,1541635.0,418.2169,418.2462,417.7574,417.9725,1541635.0
2023-10-19 14:40:00,427.58,427.6,426.96,426.98,1172162.0,417.9627,417.9823,417.3566,417.3762,1172162.0
2023-10-19 14:45:00,426.97,427.24,426.76,426.87,1311899.0,417.3664,417.6303,417.1611,417.2687,1311899.0
2023-10-19 14:50:00,426.85,427.2,426.76,426.83,1262163.0,417.2491,417.5912,417.1611,417.2296,1262163.0
2023-10-19 14:55:00,426.82,427.57,426.64,426.95,1450757.0,417.2198,417.9529,417.0438,417.3469,1450757.0
2023-10-19 15:00:00,426.95,427.56,426.77,427.43,1081088.0,417.3469,417.9432,417.1709,417.8161,1081088.0
2023-10-19 15:05:00,427.43,427.59,427.01,427.04,1226115.0,417.8161,417.9725,417.4055,417.4348,1226115.0
2023-10-19 15:10:00,427.05,427.32,426.79,426.82,1219466.0,417.4446,417.7086,417.1905,417.2198,1219466.0
2023-10-19 15:15:00,426.82,426.95,426.41,426.92,1343416.0,417.2198,417.3469,416.819,417.3175,1343416.0
2023-10-19 15:20:00,426.95,427.05,426.46,426.68,893369.0,417.3469,417.4446,416.8679,417.0829,893369.0
2023-10-19 15:25:00,426.69,426.78,426.33,426.78,1389059.0,417.0927,417.1807,416.7408,417.1807,1389059.0
2023-10-19 15:30:00,426.78,427.26,426.65,427.16,1926810.0,417.1807,417.6499,417.0536,417.5521,1926810.0
2023-10-19 15:35:00,427.16,427.3,426.74,426.77,1556593.0,417.5521,417.689,417.1416,417.1709,1556593.0
2023-10-19 15:40:00,426.78,426.82,425.86,425.91,2044192.0,417.1807,417.2198,416.2814,416.3303,2044192.0
2023-10-19 15:45:00,425.91,426.88,425.72,426.84,2708232.0,416.3303,417.2784,416.1445,417.2393,2708232.0
2023-10-19 15:50:00,426.82,427.42,426.74,427.03,3919315.0,417.2198,417.8063,417.1416,417.4251,3919315.0
2023-10-19 15:55:00,427.02,427.09,426.43,426.43,4444831.0,417.4153,417.4837,416.8386,416.8386,4444831.0
2023-10-20 09:30:00,425.98,426.04,425.43,425.8,2130207.0,416.3987,416.4573,415.8611,416.2227,2130207.0
2023-10-20 09:35:00,425.8,426.21,425.67,425.85,1227108.0,416.2227,416.6235,416.0957,416.2716,1227108.0
2023-10-20 09:40:00,425.87,426.54,425.72,425.81,1361403.0,416.2912,416.9461,416.1445,416.2325,1361403.0
2023-10-20 09:45:00,425.81,426.39,425.57,426.27,986283.0,416.2325,416.7995,415.9979,416.6822,986283.0
2023-10-20 09:50:00,426.26,426.28,425.09,425.64,1172157.0,416.6724,416.6919,415.5287,416.0663,1172157.0
2023-10-20 09:55:00,425.64,425.84,425.09,425.09,709145.0,416.0663,416.2618,415.5287,415.5287,709145.0
2023-10-20 10:00:00,425.07,425.43,424.76,424.96,1211572.0,415.5092,415.8611,415.2061,415.4016,1211572.0
2023-10-20 10:05:00,424.95,425.12,424.19,424.52,1356434.0,415.3919,415.558,414.649,414.9715,1356434.0
2023-10-20 10:10:00,424.52,424.61,423.66,423.74,1499386.0,414.9715,415.0595,414.1309,414.2091,1499386.0
2023-10-20 10:15:00,423.72,424.18,423.59,423.74,1399786.0,414.1895,414.6392,414.0624,414.2091,1399786.0
2023-10-20 10:20:00,423.72,423.97,423.46,423.59,1040597.0,414.1895,414.4339,413.9354,414.0624,1040597.0
2023-10-20 10:25:00,423.59,423.74,423.25,423.37,863953.0,414.0624,414.2091,413.7301,413.8474,863953.0
2023-10-20 10:30:00,423.35,423.87,423.0,423.77,1835428.0,413.8278,414.3361,413.4857,414.2384,1835428.0
2023-10-20 10:35:00,423.78,423.89,423.02,423.06,1007455.0,414.2482,414.3557,413.5053,413.5444,1007455.0
2023-10-20 10:40:00,423.06,423.2,422.72,422.77,1191843.0,413.5444,413.6812,413.212,413.2609,1191843.0
2023-10-20 10:45:00,422.75,423.33,422.61,423.25,1127749.0,413.2413,413.8083,413.1045,413.7301,1127749.0
2023-10-20 10:50:00,423.25,423.29,422.75,422.8,995478.0,413.7301,413.7692,413.2413,413.2902,995478.0
2023-10-20 10:55:00,422.78,422.8,422.33,422.41,1237754.0,413.2707,413.2902,412.8308,412.909,1237754.0
2023-10-20 11:00:00,422.41,422.96,422.38,422.88,1070937.0,412.909,413.4466,412.8797,413.3684,1070937.0
2023-10-20 11:05:00,422.87,423.22,422.86,422.95,1086816.0,413.3586,413.7008,413.3489,413.4368,1086816.0
2023-10-20 11:10:00,422.96,423.0,422.53,422.85,846552.0,413.4466,413.4857,413.0263,413.3391,846552.0
2023-10-20 11:15:00,422.85,422.97,422.23,422.5,1036142.0,413.3391,413.4564,412.733,412.997,1036142.0
2023-10-20 11:20:00,422.5,422.59,422.18,422.25,736445.0,412.997,413.0849,412.6842,412.7526,736445.0
2023-10-20 11:25:00,422.26,422.48,422.08,422.29,799794.0,412.7624,412.9774,412.5864,412.7917,799794.0
2023-10-20 11:30:00,422.3,422.32,421.91,422.08,1067719.0,412.8015,412.821,412.4202,412.5864,1067719.0
2023-10-20 11:35:00,422.08,422.54,422.05,422.44,918035.0,412.5864,413.0361,412.5571,412.9383,918035.0
2023-10-20 11:40:00,422.44,422.64,422.27,422.38,955106.0,412.9383,413.1338,412.7721,412.8797,955106.0
2023-10-20 11:45:00,422.39,423.07,422.32,423.02,1274185.0,412.8894,413.5541,412.821,413.5053,1274185.0
2023-10-20 11:50:00,423.01,423.19,422.86,423.14,888589.0,413.4955,413.6714,413.3489,413.6226,888589.0
2023-10-20 11:55:00,423.13,423.76,423.12,423.39,1791107.0,413.6128,414.2286,413.603,413.8669,1791107.0
2023-10-20 12:00:00,423.39,423.47,422.8,423.01,897700.0,413.8669,413.9451,413.2902,413.4955,897700.0
2023-10-20 12:05:00,423.0,423.01,422.53,422.6,682958.0,413.4857,413.4955,413.0263,413.0947,682958.0
2023-10-20 12:10:00,422.57,422.71,422.31,422.46,624090.0,413.0654,413.2022,412.8112,412.9579,624090.0
2023-10-20 12:15:00,422.47,422.89,422.29,422.87,605777.0,412.9676,413.3782,412.7917,413.3586,605777.0
2023-10-20 12:20:00,422.87,423.71,422.83,423.59,1087195.0,413.3586,414.1797,413.3195,414.0624,1087195.0
2023-10-20 12:25:00,423.58,423.61,422.91,422.98,703294.0,414.0527,414.082,413.3977,413.4662,703294.0
2023-10-20 12:30:00,422.99,423.58,422.99,423.52,500677.0,413.4759,414.0527,413.4759,413.994,500677.0
2023-10-20 12:35:00,423.5,423.92,423.38,423.65,594518.0,413.9745,414.385,413.8572,414.1211,594518.0
2023-10-20 12:40:00,423.64,423.65,423.22,423.3,518211.0,414.1113,414.1211,413.7008,413.779,518211.0
2023-10-20 12:45:00,423.29,423.99,423.24,423.97,544116.0,413.7692,414.4535,413.7203,414.4339,544116.0
2023-10-20 12:50:00,423.96,423.97,423.56,423.67,513414.0,414.4241,414.4339,414.0331,414.1406,513414.0
2023-10-20 12:55:00,423.67,424.46,423.63,424.27,960537.0,414.1406,414.9129,414.1015,414.7272,960537.0
2023-10-20 13:00:00,424.27,424.38,423.65,423.71,617116.0,414.7272,414.8347,414.1211,414.1797,617116.0
2023-10-20 13:05:00,423.72,423.81,423.08,423.15,714822.0,414.1895,414.2775,413.5639,413.6323,714822.0
2023-10-20 13:10:00,423.15,423.48,423.13,423.41,461200.0,413.6323,413.9549,413.6128,413.8865,461200.0
2023-10-20 13:15:00,423.39,424.77,423.21,424.57,1314179.0,413.8669,415.2159,413.691,415.0204,1314179.0
2023-10-20 13:20:00,424.56,424.7,424.09,424.39,850649.0,415.0106,415.1475,414.5512,414.8445,850649.0
2023-10-20 13:25:00,424.39,424.46,423.95,424.18,546187.0,414.8445,414.9129,414.4143,414.6392,546187.0
2023-10-20 13:30:00,424.19,424.31,423.77,424.12,598543.0,414.649,414.7663,414.2384,414.5805,598543.0
2023-10-20 13:35:00,424.12,424.3,423.86,423.89,467898.0,414.5805,414.7565,414.3264,414.3557,467898.0
2023-10-20 13:40:00,423.86,424.64,423.84,424.35,622142.0,414.3264,415.0888,414.3068,414.8054,622142.0
2023-10-20 13:45:00,424.34,424.44,423.68,423.74,453658.0,414.7956,414.8933,414.1504,414.2091,453658.0
2023-10-20 13:50:00,423.73,424.05,423.36,423.77,629365.0,414.1993,414.5121,413.8376,414.2384,629365.0
2023-10-20 13:55:00,423.76,424.22,423.69,424.22,531797.0,414.2286,414.6783,414.1602,414.6783,531797.0
2023-10-20 14:00:00,424.2,424.29,423.8,423.9,667071.0,414.6587,414.7467,414.2677,414.3655,667071.0
2023-10-20 14:05:00,423.9,424.11,423.57,424.0,829681.0,414.3655,414.5708,414.0429,414.4632,829681.0
2023-10-20 14:10:00,423.99,424.03,423.12,423.23,778624.0,414.4535,414.4926,413.603,413.7105,778624.0
2023-10-20 14:15:00,423.22,423.31,422.54,422.78,1123483.0,413.7008,413.7887,413.0361,413.2707,1123483.0
2023-10-20 14:20:00,422.77,423.02,422.66,422.76,698025.0,413.2609,413.5053,413.1534,413.2511,698025.0
2023-10-20 14:25:00,422.77,422.85,422.47,422.61,790212.0,413.2609,413.3391,412.9676,413.1045,790212.0
2023-10-20 14:30:00,422.6,422.98,422.31,422.9,945093.0,413.0947,413.4662,412.8112,413.388,945093.0
2023-10-20 14:35:00,422.9,423.33,422.56,422.66,1031749.0,413.388,413.8083,413.0556,413.1534,1031749.0
2023-10-20 14:40:00,422.68,422.79,422.23,422.77,867927.0,413.1729,413.2804,412.733,413.2609,867927.0
2023-10-20 14:45:00,422.76,422.97,422.5,422.65,625362.0,413.2511,413.4564,412.997,413.1436,625362.0
2023-10-20 14:50:00,422.66,422.85,422.45,422.78,630711.0,413.1534,413.3391,412.9481,413.2707,630711.0
2023-10-20 14:55:00,422.78,423.24,422.53,422.62,842566.0,413.2707,413.7203,413.0263,413.1143,842566.0
2023-10-20 15:00:00,422.63,423.11,422.53,422.69,741260.0,413.124,413.5932,413.0263,413.1827,741260.0
2023-10-20 15:05:00,422.7,422.97,422.31,422.35,760432.0,413.1925,413.4564,412.8112,412.8503,760432.0
2023-10-20 15:10:00,422.36,422.56,422.0,422.37,1117897.0,412.8601,413.0556,412.5082,412.8699,1117897.0
2023-10-20 15:15:00,422.37,423.04,422.19,422.97,865256.0,412.8699,413.5248,412.6939,413.4564,865256.0
2023-10-20 15:20:00,422.96,422.96,422.06,422.17,1022864.0,413.4466,413.4466,412.5669,412.6744,1022864.0
2023-10-20 15:25:00,422.17,422.4,421.74,422.33,1352418.0,412.6744,412.8992,412.2541,412.8308,1352418.0
2023-10-20 15:30:00,422.33,422.57,422.22,422.35,993690.0,412.8308,413.0654,412.7233,412.8503,993690.0
2023-10-20 15:35:00,422.36,422.49,421.97,422.21,1298151.0,412.8601,412.9872,412.4789,412.7135,1298151.0
2023-10-20 15:40:00,422.21,422.24,421.52,421.54,1869757.0,412.7135,412.7428,412.039,412.0586,1869757.0
2023-10-20 15:45:00,421.55,421.94,421.36,421.83,2658236.0,412.0683,412.4496,411.8826,412.342,2658236.0
2023-10-20 15:50:00,421.83,421.86,421.08,421.18,2999725.0,412.342,412.3714,411.6089,411.7067,2999725.0
2023-10-20 15:55:00,421.19,421.67,421.08,421.21,6344303.0,411.7164,412.1856,411.6089,411.736,6344303.0
2023-10-23 09:30:00,419.61,420.01,419.17,419.3,2169744.0,410.172,410.563,409.7419,409.8689,2169744.0
2023-10-23 09:35:00,419.29,419.36,418.48,418.65,1295346.0,409.8592,409.9276,409.0674,409.2336,1295346.0
2023-10-23 09:40:00,418.64,418.69,417.8,418.07,1610965.0,409.2238,409.2727,408.4027,408.6666,1610965.0
2023-10-23 09:45:00,418.08,419.79,417.94,419.69,1704051.0,408.6764,410.3479,408.5395,410.2502,1704051.0
2023-10-23 09:50:00,419.69,420.21,419.33,420.1,1561512.0,410.2502,410.7585,409.8983,410.6509,1561512.0
2023-10-23 09:55:00,420.11,420.7,419.87,420.64,1167860.0,410.6607,411.2374,410.4261,411.1788,1167860.0
2023-10-23 10:00:00,420.64,420.77,420.22,420.54,917917.0,411.1788,411.3059,410.7682,411.081,917917.0
2023-10-23 10:05:00,420.54,420.74,420.33,420.41,730910.0,411.081,411.2766,410.8758,410.954,730910.0
2023-10-23 10:10:00,420.41,420.99,420.41,420.93,1199437.0,410.954,411.5209,410.954,411.4623,1199437.0
2023-10-23 10:15:00,420.92,421.24,420.38,421.16,1184884.0,411.4525,411.7653,410.9246,411.6871,1184884.0
2023-10-23 10:20:00,421.18,421.54,420.89,421.49,1135672.0,411.7067,412.0586,411.4232,412.0097,1135672.0
2023-10-23 10:25:00,421.5,421.64,420.79,420.83,1050076.0,412.0195,412.1563,411.3254,411.3645,1050076.0
2023-10-23 10:30:00,420.81,421.09,420.14,420.29,1119100.0,411.345,411.6187,410.69,410.8367,1119100.0
2023-10-23 10:35:00,420.29,420.96,420.07,420.87,1028255.0,410.8367,411.4916,410.6216,411.4036,1028255.0
2023-10-23 10:40:00,420.86,421.41,420.69,421.34,953876.0,411.3939,411.9315,411.2277,411.8631,953876.0
2023-10-23 10:45:00,421.34,421.37,420.9,421.05,736855.0,411.8631,411.8924,411.433,411.5796,736855.0
2023-10-23 10:50:00,421.05,421.47,420.92,420.97,687578.0,411.5796,411.9901,411.4525,411.5014,687578.0
2023-10-23 10:55:00,420.97,421.42,420.87,421.41,641882.0,411.5014,411.9413,411.4036,411.9315,641882.0
2023-10-23 11:00:00,421.4,421.58,421.2,421.43,1024181.0,411.9217,412.0977,411.7262,411.951,1024181.0
2023-10-23 11:05:00,421.44,421.83,421.28,421.54,992472.0,411.9608,412.342,411.8044,412.0586,992472.0
2023-10-23 11:10:00,421.54,422.05,421.45,422.03,1004324.0,412.0586,412.5571,411.9706,412.5375,1004324.0
2023-10-23 11:15:00,422.03,422.26,421.93,422.18,937988.0,412.5375,412.7624,412.4398,412.6842,937988.0
2023-10-23 11:20:00,422.18,422.68,422.16,422.41,1123429.0,412.6842,413.1729,412.6646,412.909,1123429.0
2023-10-23 11:25:00,422.43,422.73,422.2,422.39,731530.0,412.9285,413.2218,412.7037,412.8894,731530.0
2023-10-23 11:30:00,422.4,422.73,422.35,422.7,858020.0,412.8992,413.2218,412.8503,413.1925,858020.0
2023-10-23 11:35:00,422.71,423.02,422.48,422.91,758378.0,413.2022,413.5053,412.9774,413.3977,758378.0
2023-10-23 11:40:00,422.92,422.93,422.33,422.37,837818.0,413.4075,413.4173,412.8308,412.8699,837818.0
2023-10-23 11:45:00,422.36,422.58,421.95,422.33,811183.0,412.8601,413.0752,412.4593,412.8308,811183.0
2023-10-23 11:50:00,422.34,422.58,422.21,422.35,437577.0,412.8406,413.0752,412.7135,412.8503,437577.0
2023-10-23 11:55:00,422.36,422.88,422.3,422.83,440526.0,412.8601,413.3684,412.8015,413.3195,440526.0
2023-10-23 12:00:00,422.83,422.89,422.45,422.53,627159.0,413.3195,413.3782,412.9481,413.0263,627159.0
2023-10-23 12:05:00,422.53,422.96,422.51,422.92,491992.0,413.0263,413.4466,413.0067,413.4075,491992.0
2023-10-23 12:10:00,422.92,422.98,422.59,422.69,544227.0,413.4075,413.4662,413.0849,413.1827,544227.0
2023-10-23 12:15:00,422.69,422.79,422.11,422.12,575977.0,413.1827,413.2804,412.6157,412.6255,575977.0
2023-10-23 12:20:00,422.13,422.74,421.89,422.71,659609.0,412.6353,413.2316,412.4007,413.2022,659609.0
2023-10-23 12:25:00,422.71,422.93,422.59,422.81,396509.0,413.2022,413.4173,413.0849,413.3,396509.0
2023-10-23 12:30:00,422.84,422.93,422.58,422.7,418101.0,413.3293,413.4173,413.0752,413.1925,418101.0
2023-10-23 12:35:00,422.7,423.15,422.64,423.0,476774.0,413.1925,413.6323,413.1338,413.4857,476774.0
2023-10-23 12:40:00,423.0,423.05,422.77,422.78,393757.0,413.4857,413.5346,413.2609,413.2707,393757.0
2023-10-23 12:45:00,422.8,423.04,422.77,422.95,348803.0,413.2902,413.5248,413.2609,413.4368,348803.0
2023-10-23 12:50:00,422.94,423.19,422.91,423.14,508876.0,413.4271,413.6714,413.3977,413.6226,508876.0
2023-10-23 12:55:00,423.15,424.41,423.14,424.41,1256075.0,413.6323,414.864,413.6226,414.864,1256075.0
2023-10-23 13:00:00,424.42,424.45,423.67,423.86,1025547.0,414.8738,414.9031,414.1406,414.3264,1025547.0
2023-10-23 13:05:00,423.85,424.08,423.79,423.86,559933.0,414.3166,414.5414,414.2579,414.3264,559933.0
2023-10-23 13:10:00,423.85,423.87,423.24,423.52,638597.0,414.3166,414.3361,413.7203,413.994,638597.0
2023-10-23 13:15:00,423.51,423.51,422.8,422.86,683190.0,413.9842,413.9842,413.2902,413.3489,683190.0
2023-10-23 13:20:00,422.85,423.34,422.76,422.96,861397.0,413.3391,413.8181,413.2511,413.4466,861397.0
2023-10-23 13:25:00,422.95,422.98,422.63,422.88,578628.0,413.4368,413.4662,413.124,413.3684,578628.0
2023-10-23 13:30:00,422.88,423.23,422.66,423.14,783379.0,413.3684,413.7105,413.1534,413.6226,783379.0
2023-10-23 13:35:00,423.14,423.44,423.08,423.29,384854.0,413.6226,413.9158,413.5639,413.7692,384854.0
2023-10-23 13:40:00,423.3,423.63,423.16,423.48,516534.0,413.779,414.1015,413.6421,413.9549,516534.0
2023-10-23 13:45:00,423.46,423.86,423.25,423.69,509911.0,413.9354,414.3264,413.7301,414.1602,509911.0
2023-10-23 13:50:00,423.72,423.82,423.32,423.37,461489.0,414.1895,414.2873,413.7985,413.8474,461489.0
2023-10-23 13:55:00,423.37,423.39,422.73,422.96,497245.0,413.8474,413.8669,413.2218,413.4466,497245.0
2023-10-23 14:00:00,422.97,422.97,422.58,422.89,617144.0,413.4564,413.4564,413.0752,413.3782,617144.0
2023-10-23 14:05:00,422.9,423.31,422.87,423.24,467276.0,413.388,413.7887,413.3586,413.7203,467276.0
2023-10-23 14:10:00,423.22,423.26,422.61,422.77,577429.0,413.7008,413.7399,413.1045,413.2609,577429.0
2023-10-23 14:15:00,422.78,422.89,422.19,422.33,704242.0,413.2707,413.3782,412.6939,412.8308,704242.0
2023-10-23 14:20:00,422.32,422.65,421.97,422.38,731954.0,412.821,413.1436,412.4789,412.8797,731954.0
2023-10-23 14:25:00,422.39,422.66,422.25,422.42,453666.0,412.8894,413.1534,412.7526,412.9188,453666.0
2023-10-23 14:30:00,422.42,422.61,422.13,422.14,432071.0,412.9188,413.1045,412.6353,412.6451,432071.0
2023-10-23 14:35:00,422.15,422.77,422.09,422.74,585078.0,412.6548,413.2609,412.5962,413.2316,585078.0
2023-10-23 14:40:00,422.75,423.17,422.29,422.45,713989.0,413.2413,413.6519,412.7917,412.9481,713989.0
2023-10-23 14:45:00,422.45,423.02,422.27,422.72,483206.0,412.9481,413.5053,412.7721,413.212,483206.0
2023-10-23 14:50:00,422.72,422.77,422.43,422.71,391240.0,413.212,413.2609,412.9285,413.2022,391240.0
2023-10-23 14:55:00,422.72,422.83,422.36,422.75,528856.0,413.212,413.3195,412.8601,413.2413,528856.0
2023-10-23 15:00:00,422.74,423.1,422.62,423.01,458064.0,413.2316,413.5835,413.1143,413.4955,458064.0
2023-10-23 15:05:00,423.0,423.08,422.4,422.53,568255.0,413.4857,413.5639,412.8992,413.0263,568255.0
2023-10-23 15:10:00,422.53,422.6,421.72,422.26,1181020.0,413.0263,413.0947,412.2345,412.7624,1181020.0
2023-10-23 15:15:00,422.26,422.37,421.89,422.06,644940.0,412.7624,412.8699,412.4007,412.5669,644940.0
2023-10-23 15:20:00,422.05,422.07,420.95,421.26,1482722.0,412.5571,412.5766,411.4818,411.7849,1482722.0
2023-10-23 15:25:00,421.28,421.61,420.94,421.05,1017488.0,411.8044,412.127,411.4721,411.5796,1017488.0
2023-10-23 15:30:00,421.06,421.13,420.71,421.04,1129310.0,411.5894,411.6578,411.2472,411.5698,1129310.0
2023-10-23 15:35:00,421.03,421.08,420.51,420.65,1363881.0,411.56,411.6089,411.0517,411.1886,1363881.0
2023-10-23 15:40:00,420.65,421.08,420.55,420.92,1431523.0,411.1886,411.6089,411.0908,411.4525,1431523.0
2023-10-23 15:45:00,420.92,421.35,420.76,421.27,1618898.0,411.4525,411.8728,411.2961,411.7946,1618898.0
2023-10-23 15:50:00,421.25,421.27,420.47,420.51,2557678.0,411.7751,411.7946,411.0126,411.0517,2557678.0
2023-10-23 15:55:00,420.5,420.78,420.24,420.45,5715768.0,411.0419,411.3157,410.7878,410.9931,5715768.0
2023-10-24 09:30:00,422.64,423.63,422.6,423.62,1771809.0,413.1338,414.1015,413.0947,414.0918,1771809.0
2023-10-24 09:35:00,423.62,423.89,423.31,423.65,1283302.0,414.0918,414.3557,413.7887,414.1211,1283302.0
2023-10-24 09:40:00,423.65,423.83,423.19,423.47,930195.0,414.1211,414.297,413.6714,413.9451,930195.0
2023-10-24 09:45:00,423.45,423.46,422.46,422.76,1549891.0,413.9256,413.9354,412.9579,413.2511,1549891.0
2023-10-24 09:50:00,422.72,423.16,422.43,423.02,1074626.0,413.212,413.6421,412.9285,413.5053,1074626.0
2023-10-24 09:55:00,423.03,423.84,422.69,423.84,788118.0,413.515,414.3068,413.1827,414.3068,788118.0
2023-10-24 10:00:00,423.83,423.88,422.55,422.89,1098690.0,414.297,414.3459,413.0458,413.3782,1098690.0
2023-10-24 10:05:00,422.9,423.82,422.79,423.8,905876.0,413.388,414.2873,413.2804,414.2677,905876.0
2023-10-24 10:10:00,423.78,423.92,423.34,423.61,895484.0,414.2482,414.385,413.8181,414.082,895484.0
2023-10-24 10:15:00,423.61,423.71,423.13,423.2,839779.0,414.082,414.1797,413.6128,413.6812,839779.0
2023-10-24 10:20:00,423.2,424.17,422.94,424.06,1101900.0,413.6812,414.6294,413.4271,414.5219,1101900.0
2023-10-24 10:25:00,424.08,424.44,423.81,424.43,866053.0,414.5414,414.8933,414.2775,414.8836,866053.0
2023-10-24 10:30:00,424.42,424.48,423.91,424.18,951813.0,414.8738,414.9324,414.3752,414.6392,951813.0
2023-10-24 10:35:00,424.19,424.59,423.85,424.46,676564.0,414.649,415.04,414.3166,414.9129,676564.0
2023-10-24 10:40:00,424.45,424.48,424.03,424.23,731829.0,414.9031,414.9324,414.4926,414.6881,731829.0
2023-10-24 10:45:00,424.23,424.73,424.05,424.7,769139.0,414.6881,415.1768,414.5121,415.1475,769139.0
2023-10-24 10:50:00,424.71,424.82,424.15,424.21,637735.0,415.1573,415.2648,414.6099,414.6685,637735.0
2023-10-24 10:55:00,424.22,424.39,424.01,424.19,632932.0,414.6783,414.8445,414.473,414.649,632932.0
2023-10-24 11:00:00,424.18,424.23,423.58,424.19,701671.0,414.6392,414.6881,414.0527,414.649,701671.0
2023-10-24 11:05:00,424.17,424.23,423.87,423.9,452256.0,414.6294,414.6881,414.3361,414.3655,452256.0
2023-10-24 11:10:00,423.89,424.04,423.59,423.78,416638.0,414.3557,414.5023,414.0624,414.2482,416638.0
2023-10-24 11:15:00,423.78,423.9,423.56,423.67,498718.0,414.2482,414.3655,414.0331,414.1406,498718.0
2023-10-24 11:20:00,423.66,423.78,422.86,423.07,943587.0,414.1309,414.2482,413.3489,413.5541,943587.0
2023-10-24 11:25:00,423.07,423.31,422.92,422.96,651684.0,413.5541,413.7887,413.4075,413.4466,651684.0
2023-10-24 11:30:00,422.97,423.2,422.78,422.99,726149.0,413.4564,413.6812,413.2707,413.4759,726149.0
2023-10-24 11:35:00,422.99,423.04,422.6,422.76,809792.0,413.4759,413.5248,413.0947,413.2511,809792.0
2023-10-24 11:40:00,422.77,423.01,422.64,422.84,579326.0,413.2609,413.4955,413.1338,413.3293,579326.0
2023-10-24 11:45:00,422.85,423.22,422.78,422.98,470750.0,413.3391,413.7008,413.2707,413.4662,470750.0
2023-10-24 11:50:00,422.97,423.12,422.55,423.04,638371.0,413.4564,413.603,413.0458,413.5248,638371.0
2023-10-24 11:55:00,423.05,423.3,422.75,423.27,684006.0,413.5346,413.779,413.2413,413.7496,684006.0
2023-10-24 12:00:00,423.27,423.56,422.92,423.09,632725.0,413.7496,414.0331,413.4075,413.5737,632725.0
2023-10-24 12:05:00,423.09,423.15,422.82,422.95,419352.0,413.5737,413.6323,413.3098,413.4368,419352.0
2023-10-24 12:10:00,422.93,423.09,422.81,422.88,362071.0,413.4173,413.5737,413.3,413.3684,362071.0
2023-10-24 12:15:00,422.87,422.87,422.14,422.16,894560.0,413.3586,413.3586,412.6451,412.6646,894560.0
2023-10-24 12:20:00,422.18,422.22,421.64,421.68,909342.0,412.6842,412.7233,412.1563,412.1954,909342.0
2023-10-24 12:25:00,421.69,421.94,421.35,421.56,733088.0,412.2052,412.4496,411.8728,412.0781,733088.0
2023-10-24 12:30:00,421.58,421.77,421.38,421.56,680589.0,412.0977,412.2834,411.9022,412.0781,680589.0
2023-10-24 12:35:00,421.56,421.68,421.24,421.52,583336.0,412.0781,412.1954,411.7653,412.039,583336.0
2023-10-24 12:40:00,421.52,421.65,421.16,421.25,611498.0,412.039,412.1661,411.6871,411.7751,611498.0
2023-10-24 12:45:00,421.24,421.43,420.97,421.06,598747.0,411.7653,411.951,411.5014,411.5894,598747.0
2023-10-24 12:50:00,421.07,421.14,420.74,420.83,630138.0,411.5991,411.6676,411.2766,411.3645,630138.0
2023-10-24 12:55:00,420.83,421.29,420.74,421.25,855821.0,411.3645,411.8142,411.2766,411.7751,855821.0
2023-10-24 13:00:00,421.25,421.61,421.13,421.44,679015.0,411.7751,412.127,411.6578,411.9608,679015.0
2023-10-24 13:05:00,421.44,421.72,421.32,421.57,436733.0,411.9608,412.2345,411.8435,412.0879,436733.0
2023-10-24 13:10:00,421.54,421.55,421.02,421.35,640245.0,412.0586,412.0683,411.5503,411.8728,640245.0
2023-10-24 13:15:00,421.35,421.66,421.17,421.6,439120.0,411.8728,412.1759,411.6969,412.1172,439120.0
2023-10-24 13:20:00,421.6,421.99,421.6,421.82,487801.0,412.1172,412.4984,412.1172,412.3323,487801.0
2023-10-24 13:25:00,421.81,422.17,421.67,422.14,544135.0,412.3225,412.6744,412.1856,412.6451,544135.0
2023-10-24 13:30:00,422.15,422.59,422.05,422.06,758889.0,412.6548,413.0849,412.5571,412.5669,758889.0
2023-10-24 13:35:00,422.06,422.35,421.99,422.27,365759.0,412.5669,412.8503,412.4984,412.7721,365759.0
2023-10-24 13:40:00,422.26,422.45,422.16,422.31,452965.0,412.7624,412.9481,412.6646,412.8112,452965.0
2023-10-24 13:45:00,422.32,422.47,422.07,422.24,424445.0,412.821,412.9676,412.5766,412.7428,424445.0
2023-10-24 13:50:00,422.23,422.47,422.09,422.27,485578.0,412.733,412.9676,412.5962,412.7721,485578.0
2023-10-24 13:55:00,422.27,422.34,421.81,422.16,740192.0,412.7721,412.8406,412.3225,412.6646,740192.0
2023-10-24 14:00:00,422.16,422.43,421.98,422.14,489118.0,412.6646,412.9285,412.4887,412.6451,489118.0
2023-10-24 14:05:00,422.14,422.61,422.14,422.42,515990.0,412.6451,413.1045,412.6451,412.9188,515990.0
2023-10-24 14:10:00,422.41,422.53,422.13,422.49,384326.0,412.909,413.0263,412.6353,412.9872,384326.0
2023-10-24 14:15:00,422.49,422.59,422.17,422.45,424960.0,412.9872,413.0849,412.6744,412.9481,424960.0
2023-10-24 14:20:00,422.44,422.72,422.25,422.71,367502.0,412.9383,413.212,412.7526,413.2022,367502.0
2023-10-24 14:25:00,422.71,422.96,422.62,422.96,412584.0,413.2022,413.4466,413.1143,413.4466,412584.0
2023-10-24 14:30:00,422.96,423.68,422.96,423.31,958985.0,413.4466,414.1504,413.4466,413.7887,958985.0
2023-10-24 14:35:00,423.3,423.51,423.12,423.25,582999.0,413.779,413.9842,413.603,413.7301,582999.0
2023-10-24 14:40:00,423.29,423.59,423.13,423.56,433120.0,413.7692,414.0624,413.6128,414.0331,433120.0
2023-10-24 14:45:00,423.56,423.72,423.43,423.6,388933.0,414.0331,414.1895,413.906,414.0722,388933.0
2023-10-24 14:50:00,423.6,423.74,423.32,423.69,520834.0,414.0722,414.2091,413.7985,414.1602,520834.0
2023-10-24 14:55:00,423.68,423.77,423.41,423.53,474204.0,414.1504,414.2384,413.8865,414.0038,474204.0
2023-10-24 15:00:00,423.54,423.83,423.5,423.65,428684.0,414.0136,414.297,413.9745,414.1211,428684.0
2023-10-24 15:05:00,423.65,423.66,423.22,423.27,453608.0,414.1211,414.1309,413.7008,413.7496,453608.0
2023-10-24 15:10:00,423.26,423.72,423.25,423.55,522505.0,413.7399,414.1895,413.7301,414.0233,522505.0
2023-10-24 15:15:00,423.56,424.08,423.55,423.89,641111.0,414.0331,414.5414,414.0233,414.3557,641111.0
2023-10-24 15:20:00,423.9,424.15,423.74,423.94,715693.0,414.3655,414.6099,414.2091,414.4046,715693.0
2023-10-24 15:25:00,423.93,424.15,423.84,424.05,565772.0,414.3948,414.6099,414.3068,414.5121,565772.0
2023-10-24 15:30:00,424.05,424.16,423.91,423.93,718694.0,414.5121,414.6196,414.3752,414.3948,718694.0
2023-10-24 15:35:00,423.93,424.07,423.79,423.85,667119.0,414.3948,414.5317,414.2579,414.3166,667119.0
2023-10-24 15:40:00,423.85,424.18,423.84,424.12,802458.0,414.3166,414.6392,414.3068,414.5805,802458.0
2023-10-24 15:45:00,424.12,424.16,423.92,423.92,1101594.0,414.5805,414.6196,414.385,414.385,1101594.0
2023-10-24 15:50:00,423.94,424.15,423.56,423.68,2364168.0,414.4046,414.6099,414.0331,414.1504,2364168.0
2023-10-24 15:55:00,423.67,424.11,423.51,423.62,4016583.0,414.1406,414.5708,413.9842,414.0918,4016583.0
2023-10-25 09:30:00,421.89,421.92,421.2,421.26,1560427.0,412.4007,412.43,411.7262,411.7849,1560427.0
2023-10-25 09:35:00,421.27,421.29,420.54,420.9,1564413.0,411.7946,411.8142,411.081,411.433,1564413.0
2023-10-25 09:40:00,420.91,420.91,420.15,420.18,1353851.0,411.4427,411.4427,410.6998,410.7291,1353851.0
2023-10-25 09:45:00,420.19,420.19,419.55,419.69,1438195.0,410.7389,410.7389,410.1133,410.2502,1438195.0
2023-10-25 09:50:00,419.69,420.03,419.51,419.8,1440692.0,410.2502,410.5825,410.0742,410.3577,1440692.0
2023-10-25 09:55:00,419.78,420.21,419.75,420.19,1210163.0,410.3381,410.7585,410.3088,410.7389,1210163.0
2023-10-25 10:00:00,420.18,420.19,419.15,419.43,1131782.0,410.7291,410.7389,409.7223,409.996,1131782.0
2023-10-25 10:05:00,419.43,419.62,419.1,419.6,922159.0,409.996,410.1817,409.6734,410.1622,922159.0
2023-10-25 10:10:00,419.59,419.66,419.04,419.32,906530.0,410.1524,410.2208,409.6148,409.8885,906530.0
2023-10-25 10:15:00,419.31,419.57,419.13,419.36,729780.0,409.8787,410.1329,409.7028,409.9276,729780.0
2023-10-25 10:20:00,419.37,419.61,419.17,419.47,855309.0,409.9374,410.172,409.7419,410.0351,855309.0
2023-10-25 10:25:00,419.47,419.56,419.02,419.31,703944.0,410.0351,410.1231,409.5952,409.8787,703944.0
2023-10-25 10:30:00,419.3,419.94,419.14,419.7,1151411.0,409.8689,410.4945,409.7125,410.2599,1151411.0
2023-10-25 10:35:00,419.71,420.68,419.39,420.38,1072072.0,410.2697,411.2179,409.9569,410.9246,1072072.0
2023-10-25 10:40:00,420.36,420.52,420.04,420.22,749462.0,410.9051,411.0615,410.5923,410.7682,749462.0
2023-10-25 10:45:00,420.2,421.12,420.14,420.81,1259603.0,410.7487,411.648,410.69,411.345,1259603.0
2023-10-25 10:50:00,420.82,420.84,420.12,420.2,982768.0,411.3548,411.3743,410.6705,410.7487,982768.0
2023-10-25 10:55:00,420.21,420.45,420.02,420.15,736081.0,410.7585,410.9931,410.5727,410.6998,736081.0
2023-10-25 11:00:00,420.13,421.38,420.1,420.95,1603535.0,410.6803,411.9022,410.6509,411.4818,1603535.0
2023-10-25 11:05:00,420.94,421.43,420.75,420.88,1439423.0,411.4721,411.951,411.2863,411.4134,1439423.0
2023-10-25 11:10:00,420.87,421.19,420.61,421.19,744465.0,411.4036,411.7164,411.1495,411.7164,744465.0
2023-10-25 11:15:00,421.18,421.26,420.84,421.13,596510.0,411.7067,411.7849,411.3743,411.6578,596510.0
2023-10-25 11:20:00,421.13,421.19,420.28,420.36,694453.0,411.6578,411.7164,410.8269,410.9051,694453.0
2023-10-25 11:25:00,420.35,421.08,420.05,420.91,859525.0,410.8953,411.6089,410.6021,411.4427,859525.0
2023-10-25 11:30:00,420.91,421.08,420.3,420.41,864588.0,411.4427,411.6089,410.8464,410.954,864588.0
2023-10-25 11:35:00,420.4,420.7,420.19,420.56,531936.0,410.9442,411.2374,410.7389,411.1006,531936.0
2023-10-25 11:40:00,420.55,420.69,419.81,420.27,867959.0,411.0908,411.2277,410.3675,410.8171,867959.0
2023-10-25 11:45:00,420.28,420.72,420.0,420.08,561746.0,410.8269,411.257,410.5532,410.6314,561746.0
2023-10-25 11:50:00,420.08,420.14,419.64,419.93,555143.0,410.6314,410.69,410.2013,410.4848,555143.0
2023-10-25 11:55:00,419.94,420.01,419.48,419.53,610107.0,410.4945,410.563,410.0449,410.0938,610107.0
2023-10-25 12:00:00,419.53,419.54,419.23,419.34,676925.0,410.0938,410.1035,409.8005,409.908,676925.0
2023-10-25 12:05:00,419.35,419.51,418.99,419.22,736682.0,409.9178,410.0742,409.5659,409.7907,736682.0
2023-10-25 12:10:00,419.2,419.28,418.82,419.14,699606.0,409.7712,409.8494,409.3997,409.7125,699606.0
2023-10-25 12:15:00,419.14,419.26,418.9,418.99,668307.0,409.7125,409.8298,409.4779,409.5659,668307.0
2023-10-25 12:20:00,418.99,419.51,418.92,419.39,841395.0,409.5659,410.0742,409.4975,409.9569,841395.0
2023-10-25 12:25:00,419.39,419.6,419.16,419.21,515700.0,409.9569,410.1622,409.7321,409.781,515700.0
2023-10-25 12:30:00,419.21,419.78,419.11,419.49,811218.0,409.781,410.3381,409.6832,410.0547,811218.0
2023-10-25 12:35:00,419.48,419.48,419.07,419.09,403573.0,410.0449,410.0449,409.6441,409.6637,403573.0
2023-10-25 12:40:00,419.09,419.13,418.44,418.95,947926.0,409.6637,409.7028,409.0283,409.5268,947926.0
2023-10-25 12:45:00,418.94,419.05,418.55,418.59,488955.0,409.517,409.6246,409.1358,409.1749,488955.0
2023-10-25 12:50:00,418.59,418.64,418.37,418.54,482531.0,409.1749,409.2238,408.9599,409.126,482531.0
2023-10-25 12:55:00,418.55,418.72,418.34,418.59,505294.0,409.1358,409.302,408.9305,409.1749,505294.0
2023-10-25 13:00:00,418.59,418.86,417.95,418.11,1076293.0,409.1749,409.4388,408.5493,408.7057,1076293.0
2023-10-25 13:05:00,418.12,418.48,417.99,418.42,797944.0,408.7155,409.0674,408.5884,409.0087,797944.0
2023-10-25 13:10:00,418.41,418.67,418.18,418.6,500443.0,408.999,409.2531,408.7741,409.1847,500443.0
2023-10-25 13:15:00,418.59,418.81,418.15,418.58,1121881.0,409.1749,409.39,408.7448,409.1651,1121881.0
2023-10-25 13:20:00,418.58,418.7,418.14,418.53,560483.0,409.1651,409.2824,408.735,409.1163,560483.0
2023-10-25 13:25:00,418.52,418.56,417.76,417.94,1007167.0,409.1065,409.1456,408.3636,408.5395,1007167.0
2023-10-25 13:30:00,417.93,417.93,417.35,417.61,1081435.0,408.5298,408.5298,407.9628,408.217,1081435.0
2023-10-25 13:35:00,417.61,417.7,417.38,417.39,748150.0,408.217,408.3049,407.9921,408.0019,748150.0
2023-10-25 13:40:00,417.39,417.57,417.18,417.3,658474.0,408.0019,408.1779,407.7966,407.9139,658474.0
2023-10-25 13:45:00,417.29,417.39,417.04,417.09,946906.0,407.9041,408.0019,407.6598,407.7086,946906.0
2023-10-25 13:50:00,417.09,417.36,417.01,417.3,747599.0,407.7086,407.9726,407.6304,407.9139,747599.0
2023-10-25 13:55:00,417.3,417.78,417.29,417.72,762514.0,407.9139,408.3831,407.9041,408.3245,762514.0
2023-10-25 14:00:00,417.72,417.97,417.53,417.61,755617.0,408.3245,408.5689,408.1388,408.217,755617.0
2023-10-25 14:05:00,417.6,417.79,417.5,417.65,487771.0,408.2072,408.3929,408.1094,408.2561,487771.0
2023-10-25 14:10:00,417.64,418.16,417.38,418.08,727773.0,408.2463,408.7546,407.9921,408.6764,727773.0
2023-10-25 14:15:00,418.08,418.24,417.87,418.01,875122.0,408.6764,408.8328,408.4711,408.608,875122.0
2023-10-25 14:20:00,418.0,418.32,417.94,418.07,469599.0,408.5982,408.911,408.5395,408.6666,469599.0
2023-10-25 14:25:00,418.09,418.2,417.65,417.74,548312.0,408.6862,408.7937,408.2561,408.344,548312.0
2023-10-25 14:30:00,417.74,418.04,417.61,417.71,430203.0,408.344,408.6373,408.217,408.3147,430203.0
2023-10-25 14:35:00,417.69,417.76,417.34,417.44,714245.0,408.2952,408.3636,407.953,408.0508,714245.0
2023-10-25 14:40:00,417.45,417.57,417.21,417.29,493959.0,408.0606,408.1779,407.8259,407.9041,493959.0
2023-10-25 14:45:00,417.28,417.55,417.12,417.19,406279.0,407.8944,408.1583,407.738,407.8064,406279.0
2023-10-25 14:50:00,417.19,417.81,417.12,417.73,550496.0,407.8064,408.4125,407.738,408.3343,550496.0
2023-10-25 14:55:00,417.72,418.06,417.58,417.68,983162.0,408.3245,408.6568,408.1876,408.2854,983162.0
2023-10-25 15:00:00,417.69,417.86,417.32,417.44,514968.0,408.2952,408.4613,407.9335,408.0508,514968.0
2023-10-25 15:05:00,417.43,417.6,417.22,417.5,495762.0,408.041,408.2072,407.8357,408.1094,495762.0
2023-10-25 15:10:00,417.5,417.69,417.26,417.29,899065.0,408.1094,408.2952,407.8748,407.9041,899065.0
2023-10-25 15:15:00,417.29,417.72,417.28,417.58,691116.0,407.9041,408.3245,407.8944,408.1876,691116.0
2023-10-25 15:20:00,417.58,418.05,417.5,418.0,591320.0,408.1876,408.6471,408.1094,408.5982,591320.0
2023-10-25 15:25:00,418.0,418.15,417.6,417.95,853313.0,408.5982,408.7448,408.2072,408.5493,853313.0
2023-10-25 15:30:00,417.94,418.46,417.83,418.13,1181275.0,408.5395,409.0478,408.432,408.7253,1181275.0
2023-10-25 15:35:00,418.12,418.34,417.97,418.09,1081624.0,408.7155,408.9305,408.5689,408.6862,1081624.0
2023-10-25 15:40:00,418.1,418.11,417.55,417.58,1270052.0,408.6959,408.7057,408.1583,408.1876,1270052.0
2023-10-25 15:45:00,417.58,418.02,417.48,417.91,1531572.0,408.1876,408.6177,408.0899,408.5102,1531572.0
2023-10-25 15:50:00,417.91,418.13,417.49,417.57,1996017.0,408.5102,408.7253,408.0997,408.1779,1996017.0
2023-10-25 15:55:00,417.58,417.7,417.4,417.61,5566691.0,408.1876,408.3049,408.0117,408.217,5566691.0
2023-10-26 09:30:00,416.45,417.33,416.11,417.04,2465711.0,407.083,407.9432,406.7507,407.6598,2465711.0
2023-10-26 09:35:00,417.04,417.18,415.9,415.92,1251391.0,407.6598,407.7966,406.5454,406.565,1251391.0
2023-10-26 09:40:00,415.93,417.23,415.89,416.89,1406382.0,406.5747,407.8455,406.5356,407.5131,1406382.0
2023-10-26 09:45:00,416.89,417.14,415.88,416.03,1034768.0,407.5131,407.7575,406.5259,406.6725,1034768.0
2023-10-26 09:50:00,416.04,416.16,415.57,416.01,1173873.0,406.6823,406.7996,406.2228,406.6529,1173873.0
2023-10-26 09:55:00,416.0,416.15,415.25,415.39,1245826.0,406.6432,406.7898,405.91,406.0469,1245826.0
2023-10-26 10:00:00,415.38,415.41,414.55,414.96,1673774.0,406.0371,406.0664,405.2258,405.6266,1673774.0
2023-10-26 10:05:00,414.94,415.33,414.69,414.71,1177148.0,405.607,405.9882,405.3626,405.3822,1177148.0
2023-10-26 10:10:00,414.71,415.25,414.7,414.91,1207852.0,405.3822,405.91,405.3724,405.5777,1207852.0
2023-10-26 10:15:00,414.92,415.16,414.65,414.67,962300.0,405.5875,405.8221,405.3235,405.3431,962300.0
2023-10-26 10:20:00,414.68,415.19,414.45,414.52,1137219.0,405.3529,405.8514,405.128,405.1965,1137219.0
2023-10-26 10:25:00,414.54,415.82,414.53,415.4,1361677.0,405.216,406.4672,405.2062,406.0567,1361677.0
2023-10-26 10:30:00,415.4,415.59,414.64,414.83,948853.0,406.0567,406.2424,405.3138,405.4995,948853.0
2023-10-26 10:35:00,414.83,414.98,414.32,414.68,1060116.0,405.4995,405.6461,405.001,405.3529,1060116.0
2023-10-26 10:40:00,414.68,415.56,414.62,415.52,964487.0,405.3529,406.2131,405.2942,406.174,964487.0
2023-10-26 10:45:00,415.53,416.39,415.43,416.38,1046666.0,406.1837,407.0244,406.086,407.0146,1046666.0
2023-10-26 10:50:00,416.37,416.88,416.29,416.56,1187910.0,407.0048,407.5034,406.9266,407.1906,1187910.0
2023-10-26 10:55:00,416.56,416.68,416.17,416.34,894579.0,407.1906,407.3079,406.8093,406.9755,894579.0
2023-10-26 11:00:00,416.34,416.6,415.71,415.75,839752.0,406.9755,407.2297,406.3597,406.3988,839752.0
2023-10-26 11:05:00,415.76,415.83,415.14,415.44,779811.0,406.4086,406.477,405.8025,406.0958,779811.0
2023-10-26 11:10:00,415.44,415.69,414.53,414.63,957125.0,406.0958,406.3401,405.2062,405.304,957125.0
2023-10-26 11:15:00,414.63,414.98,414.25,414.74,1156068.0,405.304,405.6461,404.9325,405.4115,1156068.0
2023-10-26 11:20:00,414.75,414.82,414.38,414.43,597913.0,405.4213,405.4897,405.0596,405.1085,597913.0
2023-10-26 11:25:00,414.45,414.73,414.2,414.38,722567.0,405.128,405.4017,404.8837,405.0596,722567.0
2023-10-26 11:30:00,414.38,414.73,414.34,414.6,532480.0,405.0596,405.4017,405.0205,405.2747,532480.0
2023-10-26 11:35:00,414.6,414.86,414.44,414.66,641916.0,405.2747,405.5288,405.1183,405.3333,641916.0
2023-10-26 11:40:00,414.67,414.7,413.89,414.06,960705.0,405.3431,405.3724,404.5806,404.7468,960705.0
2023-10-26 11:45:00,414.07,414.68,414.06,414.52,576397.0,404.7566,405.3529,404.7468,405.1965,576397.0
2023-10-26 11:50:00,414.51,414.7,414.36,414.53,460372.0,405.1867,405.3724,405.0401,405.2062,460372.0
2023-10-26 11:55:00,414.51,414.93,414.44,414.52,734960.0,405.1867,405.5972,405.1183,405.1965,734960.0
2023-10-26 12:00:00,414.5,414.51,413.96,413.99,689124.0,405.1769,405.1867,404.649,404.6784,689124.0
2023-10-26 12:05:00,413.98,414.03,413.2,413.28,1442459.0,404.6686,404.7175,403.9061,403.9843,1442459.0
2023-10-26 12:10:00,413.29,413.4,413.11,413.37,899081.0,403.9941,404.1016,403.8182,404.0723,899081.0
2023-10-26 12:15:00,413.36,413.36,412.29,412.4,1346107.0,404.0625,404.0625,403.0166,403.1241,1346107.0
2023-10-26 12:20:00,412.39,412.79,412.34,412.55,1146520.0,403.1144,403.5054,403.0655,403.2708,1146520.0
2023-10-26 12:25:00,412.53,413.02,412.47,413.01,1179424.0,403.2512,403.7302,403.1926,403.7204,1179424.0
2023-10-26 12:30:00,413.0,413.19,412.79,412.94,900713.0,403.7106,403.8964,403.5054,403.652,900713.0
2023-10-26 12:35:00,412.94,413.06,412.35,412.39,669467.0,403.652,403.7693,403.0753,403.1144,669467.0
2023-10-26 12:40:00,412.38,412.75,412.26,412.58,763967.0,403.1046,403.4663,402.9873,403.3001,763967.0
2023-10-26 12:45:00,412.57,412.6,412.14,412.3,770637.0,403.2903,403.3196,402.87,403.0264,770637.0
2023-10-26 12:50:00,412.29,412.49,412.23,412.28,618617.0,403.0166,403.2121,402.958,403.0068,618617.0
2023-10-26 12:55:00,412.28,412.63,412.15,412.19,855702.0,403.0068,403.349,402.8798,402.9189,855702.0
2023-10-26 13:00:00,412.19,413.21,411.97,412.89,1405946.0,402.9189,403.9159,402.7038,403.6031,1405946.0
2023-10-26 13:05:00,412.9,413.21,412.73,412.94,769369.0,403.6129,403.9159,403.4467,403.652,769369.0
2023-10-26 13:10:00,412.94,412.99,412.66,412.85,524031.0,403.652,403.7009,403.3783,403.564,524031.0
2023-10-26 13:15:00,412.84,413.13,412.84,412.94,677110.0,403.5542,403.8377,403.5542,403.652,677110.0
2023-10-26 13:20:00,412.94,412.96,411.98,412.06,1019766.0,403.652,403.6715,402.7136,402.7918,1019766.0
2023-10-26 13:25:00,412.05,412.4,412.0,412.24,722560.0,402.782,403.1241,402.7331,402.9677,722560.0
2023-10-26 13:30:00,412.25,412.68,411.6,412.62,1404518.0,402.9775,403.3978,402.3421,403.3392,1404518.0
2023-10-26 13:35:00,412.6,412.82,412.39,412.44,828648.0,403.3196,403.5347,403.1144,403.1632,828648.0
2023-10-26 13:40:00,412.46,413.11,412.42,413.0,692885.0,403.1828,403.8182,403.1437,403.7106,692885.0
2023-10-26 13:45:00,412.98,413.51,412.98,413.32,1279236.0,403.6911,404.2092,403.6911,404.0234,1279236.0
2023-10-26 13:50:00,413.34,413.43,413.09,413.4,647291.0,404.043,404.131,403.7986,404.1016,647291.0
2023-10-26 13:55:00,413.41,413.72,413.15,413.62,829326.0,404.1114,404.4144,403.8573,404.3167,829326.0
2023-10-26 14:00:00,413.63,413.83,413.34,413.43,806157.0,404.3265,404.522,404.043,404.131,806157.0
2023-10-26 14:05:00,413.42,413.92,413.4,413.62,718167.0,404.1212,404.6099,404.1016,404.3167,718167.0
2023-10-26 14:10:00,413.62,414.25,413.58,414.12,964138.0,404.3167,404.9325,404.2776,404.8054,964138.0
2023-10-26 14:15:00,414.11,414.3,413.8,413.92,774994.0,404.7957,404.9814,404.4926,404.6099,774994.0
2023-10-26 14:20:00,413.92,414.08,413.72,413.73,608203.0,404.6099,404.7663,404.4144,404.4242,608203.0
2023-10-26 14:25:00,413.72,414.25,413.4,414.21,734809.0,404.4144,404.9325,404.1016,404.8934,734809.0
2023-10-26 14:30:00,414.22,415.0,413.89,414.73,1239340.0,404.9032,405.6657,404.5806,405.4017,1239340.0
2023-10-26 14:35:00,414.75,414.89,414.38,414.55,886978.0,405.4213,405.5581,405.0596,405.2258,886978.0
2023-10-26 14:40:00,414.56,414.97,414.28,414.6,768105.0,405.2356,405.6363,404.9619,405.2747,768105.0
2023-10-26 14:45:00,414.59,415.04,414.5,414.76,776789.0,405.2649,405.7048,405.1769,405.4311,776789.0
2023-10-26 14:50:00,414.77,415.34,414.71,415.28,738508.0,405.4408,405.998,405.3822,405.9394,738508.0
2023-10-26 14:55:00,415.28,415.55,415.2,415.55,876831.0,405.9394,406.2033,405.8612,406.2033,876831.0
2023-10-26 15:00:00,415.55,415.94,415.43,415.79,1144905.0,406.2033,406.5845,406.086,406.4379,1144905.0
2023-10-26 15:05:00,415.81,415.86,415.2,415.29,991783.0,406.4574,406.5063,405.8612,405.9491,991783.0
2023-10-26 15:10:00,415.3,415.34,414.52,414.61,1081377.0,405.9589,405.998,405.1965,405.2844,1081377.0
2023-10-26 15:15:00,414.62,414.9,414.33,414.61,968409.0,405.2942,405.5679,405.0107,405.2844,968409.0
2023-10-26 15:20:00,414.63,414.88,414.3,414.55,964131.0,405.304,405.5484,404.9814,405.2258,964131.0
2023-10-26 15:25:00,414.55,414.64,414.15,414.19,1140847.0,405.2258,405.3138,404.8348,404.8739,1140847.0
2023-10-26 15:30:00,414.19,414.28,413.85,413.93,1285134.0,404.8739,404.9619,404.5415,404.6197,1285134.0
2023-10-26 15:35:00,413.93,413.93,412.95,413.14,2058615.0,404.6197,404.6197,403.6618,403.8475,2058615.0
2023-10-26 15:40:00,413.17,413.18,412.59,412.61,2313416.0,403.8768,403.8866,403.3099,403.3294,2313416.0
2023-10-26 15:45:00,412.61,412.84,412.28,412.65,2202187.0,403.3294,403.5542,403.0068,403.3685,2202187.0
2023-10-26 15:50:00,412.64,413.36,412.54,412.67,3545702.0,403.3587,404.0625,403.261,403.3881,3545702.0
2023-10-26 15:55:00,412.66,412.92,412.34,412.59,5567593.0,403.3783,403.6324,403.0655,403.3099,5567593.0
2023-10-27 09:30:00,414.19,414.47,413.85,413.95,1557876.0,404.8739,405.1476,404.5415,404.6393,1557876.0
2023-10-27 09:35:00,413.95,414.01,413.43,413.53,1193739.0,404.6393,404.6979,404.131,404.2287,1193739.0
2023-10-27 09:40:00,413.56,413.61,413.03,413.45,1096353.0,404.258,404.3069,403.74,404.1505,1096353.0
2023-10-27 09:45:00,413.45,413.79,412.8,412.84,1199210.0,404.1505,404.4829,403.5151,403.5542,1199210.0
2023-10-27 09:50:00,412.85,413.14,412.62,412.7,1113574.0,403.564,403.8475,403.3392,403.4174,1113574.0
2023-10-27 09:55:00,412.69,413.31,412.68,413.29,865329.0,403.4076,404.0137,403.3978,403.9941,865329.0
2023-10-27 10:00:00,413.3,413.63,412.38,413.55,1896839.0,404.0039,404.3265,403.1046,404.2483,1896839.0
2023-10-27 10:05:00,413.54,413.82,412.82,413.11,1328841.0,404.2385,404.5122,403.5347,403.8182,1328841.0
2023-10-27 10:10:00,413.12,414.13,413.04,413.78,1015574.0,403.8279,404.8152,403.7497,404.4731,1015574.0
2023-10-27 10:15:00,413.78,413.86,412.82,412.93,1171510.0,404.4731,404.5513,403.5347,403.6422,1171510.0
2023-10-27 10:20:00,412.94,413.74,412.88,413.0,895190.0,403.652,404.434,403.5933,403.7106,895190.0
2023-10-27 10:25:00,413.0,413.62,412.85,413.0,749802.0,403.7106,404.3167,403.564,403.7106,749802.0
2023-10-27 10:30:00,413.01,413.23,412.68,413.04,954161.0,403.7204,403.9355,403.3978,403.7497,954161.0
2023-10-27 10:35:00,413.03,413.6,412.58,412.63,861917.0,403.74,404.2971,403.3001,403.349,861917.0
2023-10-27 10:40:00,412.66,412.72,411.86,412.07,1329824.0,403.3783,403.4369,402.5963,402.8016,1329824.0
2023-10-27 10:45:00,412.1,412.79,412.01,412.66,959640.0,402.8309,403.5054,402.7429,403.3783,959640.0
2023-10-27 10:50:00,412.67,413.39,412.67,413.15,745658.0,403.3881,404.0919,403.3881,403.8573,745658.0
2023-10-27 10:55:00,413.14,413.58,413.13,413.52,618788.0,403.8475,404.2776,403.8377,404.2189,618788.0
2023-10-27 11:00:00,413.52,413.64,413.18,413.31,662922.0,404.2189,404.3362,403.8866,404.0137,662922.0
2023-10-27 11:05:00,413.29,414.03,413.2,413.85,623314.0,403.9941,404.7175,403.9061,404.5415,623314.0
2023-10-27 11:10:00,413.86,414.24,413.55,414.21,829966.0,404.5513,404.9228,404.2483,404.8934,829966.0
2023-10-27 11:15:00,414.21,414.6,414.01,414.06,1287405.0,404.8934,405.2747,404.6979,404.7468,1287405.0
2023-10-27 11:20:00,414.04,414.38,413.91,414.22,555261.0,404.7272,405.0596,404.6002,404.9032,555261.0
2023-10-27 11:25:00,414.22,414.33,413.9,413.94,533031.0,404.9032,405.0107,404.5904,404.6295,533031.0
2023-10-27 11:30:00,413.95,414.03,413.11,413.19,856422.0,404.6393,404.7175,403.8182,403.8964,856422.0
2023-10-27 11:35:00,413.19,413.9,413.11,413.51,843808.0,403.8964,404.5904,403.8182,404.2092,843808.0
2023-10-27 11:40:00,413.53,413.67,413.21,413.25,766418.0,404.2287,404.3656,403.9159,403.955,766418.0
2023-10-27 11:45:00,413.25,413.34,412.81,413.22,567114.0,403.955,404.043,403.5249,403.9257,567114.0
2023-10-27 11:50:00,413.19,413.47,413.1,413.1,318009.0,403.8964,404.1701,403.8084,403.8084,318009.0
2023-10-27 11:55:00,413.09,413.48,413.07,413.46,376871.0,403.7986,404.1798,403.7791,404.1603,376871.0
2023-10-27 12:00:00,413.42,413.58,412.82,413.03,692196.0,404.1212,404.2776,403.5347,403.74,692196.0
2023-10-27 12:05:00,413.03,413.5,412.95,413.39,398728.0,403.74,404.1994,403.6618,404.0919,398728.0
2023-10-27 12:10:00,413.37,413.44,412.79,412.85,361230.0,404.0723,404.1407,403.5054,403.564,361230.0
2023-10-27 12:15:00,412.83,413.26,412.73,413.22,653936.0,403.5445,403.9648,403.4467,403.9257,653936.0
2023-10-27 12:20:00,413.22,413.31,412.62,412.67,574408.0,403.9257,404.0137,403.3392,403.3881,574408.0
2023-10-27 12:25:00,412.66,412.8,412.02,412.52,794930.0,403.3783,403.5151,402.7527,403.2414,794930.0
2023-10-27 12:30:00,412.53,412.59,412.2,412.52,501778.0,403.2512,403.3099,402.9286,403.2414,501778.0
2023-10-27 12:35:00,412.52,412.95,412.44,412.93,499227.0,403.2414,403.6618,403.1632,403.6422,499227.0
2023-10-27 12:40:00,412.93,412.93,412.46,412.51,602745.0,403.6422,403.6422,403.1828,403.2317,602745.0
2023-10-27 12:45:00,412.51,412.52,412.14,412.18,584989.0,403.2317,403.2414,402.87,402.9091,584989.0
2023-10-27 12:50:00,412.18,412.23,411.7,412.04,712850.0,402.9091,402.958,402.4399,402.7722,712850.0
2023-10-27 12:55:00,412.02,412.04,411.67,411.8,750052.0,402.7527,402.7722,402.4106,402.5376,750052.0
2023-10-27 13:00:00,411.81,412.03,411.65,411.67,667663.0,402.5474,402.7625,402.391,402.4106,667663.0
2023-10-27 13:05:00,411.67,411.67,410.75,410.99,1490788.0,402.4106,402.4106,401.5112,401.7459,1490788.0
2023-10-27 13:10:00,410.99,411.3,410.65,410.78,926197.0,401.7459,402.0489,401.4135,401.5406,926197.0
2023-10-27 13:15:00,410.79,410.95,410.31,410.65,1425822.0,401.5503,401.7068,401.0811,401.4135,1425822.0
2023-10-27 13:20:00,410.63,410.96,410.33,410.82,1029527.0,401.3939,401.7165,401.1007,401.5797,1029527.0
2023-10-27 13:25:00,410.81,411.28,410.59,410.77,829371.0,401.5699,402.0293,401.3548,401.5308,829371.0
2023-10-27 13:30:00,410.77,410.88,410.4,410.79,716968.0,401.5308,401.6383,401.1691,401.5503,716968.0
2023-10-27 13:35:00,410.79,410.94,410.33,410.5,786779.0,401.5503,401.697,401.1007,401.2669,786779.0
2023-10-27 13:40:00,410.5,411.13,410.18,410.81,1073881.0,401.2669,401.8827,400.9541,401.5699,1073881.0
2023-10-27 13:45:00,410.83,410.87,410.4,410.57,525102.0,401.5894,401.6286,401.1691,401.3353,525102.0
2023-10-27 13:50:00,410.57,410.97,410.18,410.24,555940.0,401.3353,401.7263,400.9541,401.0127,555940.0
2023-10-27 13:55:00,410.25,410.5,410.12,410.4,884300.0,401.0225,401.2669,400.8954,401.1691,884300.0
2023-10-27 14:00:00,410.39,410.56,410.06,410.22,765822.0,401.1593,401.3255,400.8368,400.9932,765822.0
2023-10-27 14:05:00,410.22,410.3,409.65,410.13,1325344.0,400.9932,401.0714,400.436,400.9052,1325344.0
2023-10-27 14:10:00,410.13,410.47,410.06,410.32,807813.0,400.9052,401.2375,400.8368,401.0909,807813.0
2023-10-27 14:15:00,410.3,410.99,410.21,410.39,1072116.0,401.0714,401.7459,400.9834,401.1593,1072116.0
2023-10-27 14:20:00,410.4,410.4,409.75,409.98,1093523.0,401.1691,401.1691,400.5337,400.7586,1093523.0
2023-10-27 14:25:00,409.96,410.12,409.61,409.82,595697.0,400.739,400.8954,400.3969,400.6022,595697.0
2023-10-27 14:30:00,409.83,410.78,409.61,410.48,1147907.0,400.6119,401.5406,400.3969,401.2473,1147907.0
2023-10-27 14:35:00,410.48,411.08,410.3,410.91,902652.0,401.2473,401.8338,401.0714,401.6677,902652.0
2023-10-27 14:40:00,410.91,410.99,410.63,410.94,692291.0,401.6677,401.7459,401.3939,401.697,692291.0
2023-10-27 14:45:00,410.97,411.22,410.17,410.26,1003896.0,401.7263,401.9707,400.9443,401.0323,1003896.0
2023-10-27 14:50:00,410.27,410.39,409.92,410.02,870797.0,401.042,401.1593,400.6999,400.7977,870797.0
2023-10-27 14:55:00,410.01,410.06,409.26,409.56,1199767.0,400.7879,400.8368,400.0548,400.348,1199767.0
2023-10-27 15:00:00,409.55,409.88,409.37,409.6,1232815.0,400.3382,400.6608,400.1623,400.3871,1232815.0
2023-10-27 15:05:00,409.6,409.97,409.52,409.73,939788.0,400.3871,400.7488,400.3089,400.5142,939788.0
2023-10-27 15:10:00,409.73,410.23,409.49,409.94,1361195.0,400.5142,401.0029,400.2796,400.7195,1361195.0
2023-10-27 15:15:00,409.93,410.22,409.79,409.9,1110765.0,400.7097,400.9932,400.5728,400.6804,1110765.0
2023-10-27 15:20:00,409.9,410.05,409.6,409.94,713087.0,400.6804,400.827,400.3871,400.7195,713087.0
2023-10-27 15:25:00,409.93,410.5,409.92,410.41,1116856.0,400.7097,401.2669,400.6999,401.1789,1116856.0
2023-10-27 15:30:00,410.41,410.7,409.8,409.85,1626061.0,401.1789,401.4624,400.5826,400.6315,1626061.0
2023-10-27 15:35:00,409.85,409.89,409.32,409.35,1379120.0,400.6315,400.6706,400.1134,400.1427,1379120.0
2023-10-27 15:40:00,409.33,409.84,409.21,409.37,1740908.0,400.1232,400.6217,400.0059,400.1623,1740908.0
2023-10-27 15:45:00,409.36,409.9,409.33,409.87,2132687.0,400.1525,400.6804,400.1232,400.651,2132687.0
2023-10-27 15:50:00,409.87,410.3,409.68,410.25,3499874.0,400.651,401.0714,400.4653,401.0225,3499874.0
2023-10-27 15:55:00,410.26,410.91,409.98,410.74,5909121.0,401.0323,401.6677,400.7586,401.5015,5909121.0
2023-10-30 09:30:00,413.54,414.32,413.53,414.27,1814915.0,404.2385,405.001,404.2287,404.9521,1814915.0
2023-10-30 09:35:00,414.28,414.84,414.14,414.72,1252850.0,404.9619,405.5093,404.825,405.392,1252850.0
2023-10-30 09:40:00,414.73,414.9,414.48,414.77,818963.0,405.4017,405.5679,405.1574,405.4408,818963.0
2023-10-30 09:45:00,414.78,415.22,414.78,415.09,794023.0,405.4506,405.8807,405.4506,405.7536,794023.0
2023-10-30 09:50:00,415.1,415.27,414.82,415.07,1063136.0,405.7634,405.9296,405.4897,405.7341,1063136.0
2023-10-30 09:55:00,415.06,415.35,414.77,414.9,991517.0,405.7243,406.0078,405.4408,405.5679,991517.0
2023-10-30 10:00:00,414.9,415.03,414.15,414.25,1405281.0,405.5679,405.695,404.8348,404.9325,1405281.0
2023-10-30 10:05:00,414.25,414.73,414.09,414.58,1101615.0,404.9325,405.4017,404.7761,405.2551,1101615.0
2023-10-30 10:10:00,414.57,414.67,413.79,413.88,982006.0,405.2453,405.3431,404.4829,404.5708,982006.0
2023-10-30 10:15:00,413.87,413.94,413.04,413.33,1320878.0,404.5611,404.6295,403.7497,404.0332,1320878.0
2023-10-30 10:20:00,413.34,413.37,412.86,413.05,1050152.0,404.043,404.0723,403.5738,403.7595,1050152.0
2023-10-30 10:25:00,413.04,413.15,412.63,412.99,1231476.0,403.7497,403.8573,403.349,403.7009,1231476.0
2023-10-30 10:30:00,412.99,413.04,412.53,412.86,1089859.0,403.7009,403.7497,403.2512,403.5738,1089859.0
2023-10-30 10:35:00,412.87,413.17,412.62,412.72,897194.0,403.5836,403.8768,403.3392,403.4369,897194.0
2023-10-30 10:40:00,412.74,413.0,412.29,412.32,825203.0,403.4565,403.7106,403.0166,403.0459,825203.0
2023-10-30 10:45:00,412.33,413.06,412.22,412.89,920075.0,403.0557,403.7693,402.9482,403.6031,920075.0
2023-10-30 10:50:00,412.88,413.55,412.83,413.29,652557.0,403.5933,404.2483,403.5445,403.9941,652557.0
2023-10-30 10:55:00,413.3,413.33,412.82,413.02,601911.0,404.0039,404.0332,403.5347,403.7302,601911.0
2023-10-30 11:00:00,413.03,413.83,413.02,413.74,647907.0,403.74,404.522,403.7302,404.434,647907.0
2023-10-30 11:05:00,413.75,413.98,413.71,413.8,496890.0,404.4438,404.6686,404.4047,404.4926,496890.0
2023-10-30 11:10:00,413.79,414.05,413.5,413.52,452453.0,404.4829,404.737,404.1994,404.2189,452453.0
2023-10-30 11:15:00,413.52,413.56,413.16,413.21,820843.0,404.2189,404.258,403.867,403.9159,820843.0
2023-10-30 11:20:00,413.22,413.35,412.43,412.67,715182.0,403.9257,404.0528,403.1535,403.3881,715182.0
2023-10-30 11:25:00,412.66,413.04,412.56,412.93,598599.0,403.3783,403.7497,403.2805,403.6422,598599.0
2023-10-30 11:30:00,412.96,413.61,412.9,413.52,828601.0,403.6715,404.3069,403.6129,404.2189,828601.0
2023-10-30 11:35:00,413.53,413.87,413.12,413.13,600926.0,404.2287,404.5611,403.8279,403.8377,600926.0
2023-10-30 11:40:00,413.13,413.41,413.0,413.37,492027.0,403.8377,404.1114,403.7106,404.0723,492027.0
2023-10-30 11:45:00,413.38,413.5,413.18,413.34,288867.0,404.0821,404.1994,403.8866,404.043,288867.0
2023-10-30 11:50:00,413.34,413.84,413.24,413.74,390558.0,404.043,404.5317,403.9452,404.434,390558.0
2023-10-30 11:55:00,413.76,414.05,413.61,413.99,424810.0,404.4535,404.737,404.3069,404.6784,424810.0
2023-10-30 12:00:00,413.97,414.12,413.87,414.06,475112.0,404.6588,404.8054,404.5611,404.7468,475112.0
2023-10-30 12:05:00,414.07,414.08,413.57,413.71,433439.0,404.7566,404.7663,404.2678,404.4047,433439.0
2023-10-30 12:10:00,413.72,414.26,413.71,414.04,484270.0,404.4144,404.9423,404.4047,404.7272,484270.0
2023-10-30 12:15:00,414.04,414.25,413.47,413.63,512059.0,404.7272,404.9325,404.1701,404.3265,512059.0
2023-10-30 12:20:00,413.62,413.68,413.36,413.51,349528.0,404.3167,404.3753,404.0625,404.2092,349528.0
2023-10-30 12:25:00,413.5,413.65,413.3,413.35,315004.0,404.1994,404.346,404.0039,404.0528,315004.0
2023-10-30 12:30:00,413.35,413.72,413.27,413.72,443015.0,404.0528,404.4144,403.9746,404.4144,443015.0
2023-10-30 12:35:00,413.72,413.98,413.4,413.44,416066.0,404.4144,404.6686,404.1016,404.1407,416066.0
2023-10-30 12:40:00,413.42,413.46,412.81,412.92,457611.0,404.1212,404.1603,403.5249,403.6324,457611.0
2023-10-30 12:45:00,412.92,413.15,412.61,413.12,511634.0,403.6324,403.8573,403.3294,403.8279,511634.0
2023-10-30 12:50:00,413.12,413.33,412.96,412.99,483471.0,403.8279,404.0332,403.6715,403.7009,483471.0
2023-10-30 12:55:00,413.0,413.24,412.84,413.22,481578.0,403.7106,403.9452,403.5542,403.9257,481578.0
2023-10-30 13:00:00,413.23,413.41,412.96,413.34,404469.0,403.9355,404.1114,403.6715,404.043,404469.0
2023-10-30 13:05:00,413.34,413.68,413.3,413.62,383167.0,404.043,404.3753,404.0039,404.3167,383167.0
2023-10-30 13:10:00,413.62,413.71,413.37,413.5,281394.0,404.3167,404.4047,404.0723,404.1994,281394.0
2023-10-30 13:15:00,413.5,413.77,413.5,413.63,278480.0,404.1994,404.4633,404.1994,404.3265,278480.0
2023-10-30 13:20:00,413.61,414.34,413.43,414.32,477727.0,404.3069,405.0205,404.131,405.001,477727.0
2023-10-30 13:25:00,414.31,415.2,414.2,415.03,1029802.0,404.9912,405.8612,404.8837,405.695,1029802.0
2023-10-30 13:30:00,415.04,415.41,414.83,414.9,1098724.0,405.7048,406.0664,405.4995,405.5679,1098724.0
2023-10-30 13:35:00,414.91,415.03,414.62,414.88,595828.0,405.5777,405.695,405.2942,405.5484,595828.0
2023-10-30 13:40:00,414.88,415.22,414.83,415.15,534696.0,405.5484,405.8807,405.4995,405.8123,534696.0
2023-10-30 13:45:00,415.15,415.3,415.02,415.29,393071.0,405.8123,405.9589,405.6852,405.9491,393071.0
2023-10-30 13:50:00,415.29,415.71,415.23,415.6,881693.0,405.9491,406.3597,405.8905,406.2522,881693.0
2023-10-30 13:55:00,415.62,415.72,415.41,415.69,703767.0,406.2717,406.3695,406.0664,406.3401,703767.0
2023-10-30 14:00:00,415.69,415.73,415.46,415.69,942096.0,406.3401,406.3792,406.1153,406.3401,942096.0
2023-10-30 14:05:00,415.69,415.7,415.22,415.36,901278.0,406.3401,406.3499,405.8807,406.0176,901278.0
2023-10-30 14:10:00,415.36,415.58,415.21,415.22,638769.0,406.0176,406.2326,405.8709,405.8807,638769.0
2023-10-30 14:15:00,415.22,415.29,415.01,415.18,780223.0,405.8807,405.9491,405.6754,405.8416,780223.0
2023-10-30 14:20:00,415.19,415.48,415.04,415.35,570376.0,405.8514,406.1349,405.7048,406.0078,570376.0
2023-10-30 14:25:00,415.34,415.47,415.14,415.27,495893.0,405.998,406.1251,405.8025,405.9296,495893.0
2023-10-30 14:30:00,415.26,415.62,415.25,415.58,391909.0,405.9198,406.2717,405.91,406.2326,391909.0
2023-10-30 14:35:00,415.57,416.09,415.56,415.85,826540.0,406.2228,406.7311,406.2131,406.4965,826540.0
2023-10-30 14:40:00,415.86,416.03,415.75,415.96,378830.0,406.5063,406.6725,406.3988,406.6041,378830.0
2023-10-30 14:45:00,415.96,416.3,415.92,416.22,667525.0,406.6041,406.9364,406.565,406.8582,667525.0
2023-10-30 14:50:00,416.21,416.29,415.71,415.9,562503.0,406.8484,406.9266,406.3597,406.5454,562503.0
2023-10-30 14:55:00,415.89,415.91,415.68,415.83,468137.0,406.5356,406.5552,406.3304,406.477,468137.0
2023-10-30 15:00:00,415.84,416.39,415.57,415.96,1315409.0,406.4868,407.0244,406.2228,406.6041,1315409.0
2023-10-30 15:05:00,415.94,416.23,415.82,415.96,758265.0,406.5845,406.868,406.4672,406.6041,758265.0
2023-10-30 15:10:00,415.96,416.26,415.79,416.16,879661.0,406.6041,406.8973,406.4379,406.7996,879661.0
2023-10-30 15:15:00,416.16,416.34,416.03,416.31,756741.0,406.7996,406.9755,406.6725,406.9462,756741.0
2023-10-30 15:20:00,416.31,416.68,416.21,416.64,855778.0,406.9462,407.3079,406.8484,407.2688,855778.0
2023-10-30 15:25:00,416.63,416.63,416.13,416.22,1030937.0,407.259,407.259,406.7702,406.8582,1030937.0
2023-10-30 15:30:00,416.23,416.34,416.09,416.16,851853.0,406.868,406.9755,406.7311,406.7996,851853.0
2023-10-30 15:35:00,416.16,416.41,416.09,416.23,1162616.0,406.7996,407.0439,406.7311,406.868,1162616.0
2023-10-30 15:40:00,416.23,416.3,415.9,416.13,1399651.0,406.868,406.9364,406.5454,406.7702,1399651.0
2023-10-30 15:45:00,416.12,416.14,415.92,416.0,1980555.0,406.7605,406.78,406.565,406.6432,1980555.0
2023-10-30 15:50:00,416.0,416.2,415.79,415.98,2272479.0,406.6432,406.8387,406.4379,406.6236,2272479.0
2023-10-30 15:55:00,415.98,416.09,415.46,415.58,5323323.0,406.6236,406.7311,406.1153,406.2326,5323323.0
2023-10-31 09:30:00,416.18,416.37,415.48,415.53,1457567.0,406.8191,407.0048,406.1349,406.1837,1457567.0
2023-10-31 09:35:00,415.53,415.56,414.66,414.97,1093347.0,406.1837,406.2131,405.3333,405.6363,1093347.0
2023-10-31 09:40:00,414.97,415.14,414.73,414.85,672817.0,405.6363,405.8025,405.4017,405.519,672817.0
2023-10-31 09:45:00,414.85,415.18,414.75,414.89,753746.0,405.519,405.8416,405.4213,405.5581,753746.0
2023-10-31 09:50:00,414.87,414.99,414.28,414.72,769028.0,405.5386,405.6559,404.9619,405.392,769028.0
2023-10-31 09:55:00,414.72,414.94,414.52,414.76,496475.0,405.392,405.607,405.1965,405.4311,496475.0
2023-10-31 10:00:00,414.76,414.82,414.21,414.4,761647.0,405.4311,405.4897,404.8934,405.0792,761647.0
2023-10-31 10:05:00,414.38,415.3,414.3,415.29,691386.0,405.0596,405.9589,404.9814,405.9491,691386.0
2023-10-31 10:10:00,415.29,416.09,415.26,415.77,1508387.0,405.9491,406.7311,405.9198,406.4183,1508387.0
2023-10-31 10:15:00,415.78,416.28,415.73,415.87,839896.0,406.4281,406.9169,406.3792,406.5161,839896.0
2023-10-31 10:20:00,415.87,416.09,415.74,415.78,478998.0,406.5161,406.7311,406.389,406.4281,478998.0
2023-10-31 10:25:00,415.78,415.83,415.44,415.75,639694.0,406.4281,406.477,406.0958,406.3988,639694.0
2023-10-31 10:30:00,415.74,415.98,415.37,415.42,539565.0,406.389,406.6236,406.0273,406.0762,539565.0
2023-10-31 10:35:00,415.38,415.41,414.83,414.95,1023861.0,406.0371,406.0664,405.4995,405.6168,1023861.0
2023-10-31 10:40:00,414.94,416.15,414.81,416.06,864997.0,405.607,406.7898,405.4799,406.7018,864997.0
2023-10-31 10:45:00,416.06,416.21,415.67,415.76,555891.0,406.7018,406.8484,406.3206,406.4086,555891.0
2023-10-31 10:50:00,415.78,416.53,415.78,416.44,783345.0,406.4281,407.1612,406.4281,407.0733,783345.0
2023-10-31 10:55:00,416.46,416.56,416.04,416.31,744198.0,407.0928,407.1906,406.6823,406.9462,744198.0
2023-10-31 11:00:00,416.32,416.58,416.05,416.12,649414.0,406.956,407.2101,406.692,406.7605,649414.0
2023-10-31 11:05:00,416.11,416.28,415.96,416.23,455065.0,406.7507,406.9169,406.6041,406.868,455065.0
2023-10-31 11:10:00,416.23,416.34,415.94,416.31,509345.0,406.868,406.9755,406.5845,406.9462,509345.0
2023-10-31 11:15:00,416.31,416.34,415.72,416.02,522636.0,406.9462,406.9755,406.3695,406.6627,522636.0
2023-10-31 11:20:00,416.04,416.07,415.6,415.75,547969.0,406.6823,406.7116,406.2522,406.3988,547969.0
2023-10-31 11:25:00,415.76,416.35,415.65,415.71,465510.0,406.4086,406.9853,406.301,406.3597,465510.0
2023-10-31 11:30:00,415.74,416.15,415.55,416.13,634110.0,406.389,406.7898,406.2033,406.7702,634110.0
2023-10-31 11:35:00,416.1,416.24,415.73,416.02,324419.0,406.7409,406.8778,406.3792,406.6627,324419.0
2023-10-31 11:40:00,416.02,416.06,415.4,415.68,521035.0,406.6627,406.7018,406.0567,406.3304,521035.0
2023-10-31 11:45:00,415.68,415.81,415.48,415.59,403104.0,406.3304,406.4574,406.1349,406.2424,403104.0
2023-10-31 11:50:00,415.59,415.74,415.45,415.6,427895.0,406.2424,406.389,406.1055,406.2522,427895.0
2023-10-31 11:55:00,415.59,416.46,415.58,416.45,649395.0,406.2424,407.0928,406.2326,407.083,649395.0
2023-10-31 12:00:00,416.44,416.49,416.06,416.13,533631.0,407.0733,407.1221,406.7018,406.7702,533631.0
2023-10-31 12:05:00,416.13,416.31,415.98,416.25,331434.0,406.7702,406.9462,406.6236,406.8875,331434.0
2023-10-31 12:10:00,416.24,416.29,415.47,415.54,582735.0,406.8778,406.9266,406.1251,406.1935,582735.0
2023-10-31 12:15:00,415.54,415.69,415.21,415.46,693731.0,406.1935,406.3401,405.8709,406.1153,693731.0
2023-10-31 12:20:00,415.46,415.67,415.38,415.61,337201.0,406.1153,406.3206,406.0371,406.2619,337201.0
2023-10-31 12:25:00,415.61,415.96,415.49,415.91,430849.0,406.2619,406.6041,406.1446,406.5552,430849.0
2023-10-31 12:30:00,415.92,416.55,415.9,416.21,643899.0,406.565,407.1808,406.5454,406.8484,643899.0
2023-10-31 12:35:00,416.21,416.45,415.29,416.36,766937.0,406.8484,407.083,405.9491,406.9951,766937.0
2023-10-31 12:40:00,416.34,416.84,416.14,416.53,754061.0,406.9755,407.4643,406.78,407.1612,754061.0
2023-10-31 12:45:00,416.54,416.67,416.41,416.66,460834.0,407.171,407.2981,407.0439,407.2883,460834.0
2023-10-31 12:50:00,416.66,416.67,416.29,416.42,520481.0,407.2883,407.2981,406.9266,407.0537,520481.0
2023-10-31 12:55:00,416.43,416.85,416.38,416.73,359287.0,407.0635,407.474,407.0146,407.3567,359287.0
2023-10-31 13:00:00,416.74,417.06,416.7,416.8,474198.0,407.3665,407.6793,407.3274,407.4252,474198.0
2023-10-31 13:05:00,416.83,417.16,416.82,417.11,489163.0,407.4545,407.7771,407.4447,407.7282,489163.0
2023-10-31 13:10:00,417.09,417.1,416.33,416.71,621330.0,407.7086,407.7184,406.9657,407.3372,621330.0
2023-10-31 13:15:00,416.73,417.02,416.72,416.86,400333.0,407.3567,407.6402,407.347,407.4838,400333.0
2023-10-31 13:20:00,416.89,417.12,416.82,416.91,371221.0,407.5131,407.738,407.4447,407.5327,371221.0
2023-10-31 13:25:00,416.91,417.02,416.58,416.97,511868.0,407.5327,407.6402,407.2101,407.5913,511868.0
2023-10-31 13:30:00,416.98,417.4,416.97,417.33,699163.0,407.6011,408.0117,407.5913,407.9432,699163.0
2023-10-31 13:35:00,417.34,417.39,417.02,417.31,545836.0,407.953,408.0019,407.6402,407.9237,545836.0
2023-10-31 13:40:00,417.31,417.82,417.16,417.56,876307.0,407.9237,408.4222,407.7771,408.1681,876307.0
2023-10-31 13:45:00,417.55,417.57,417.34,417.42,645907.0,408.1583,408.1779,407.953,408.0312,645907.0
2023-10-31 13:50:00,417.43,417.87,417.34,417.79,639116.0,408.041,408.4711,407.953,408.3929,639116.0
2023-10-31 13:55:00,417.79,417.94,417.66,417.84,547640.0,408.3929,408.5395,408.2658,408.4418,547640.0
2023-10-31 14:00:00,417.86,418.07,417.72,417.85,896890.0,408.4613,408.6666,408.3245,408.4516,896890.0
2023-10-31 14:05:00,417.86,417.97,417.71,417.74,583521.0,408.4613,408.5689,408.3147,408.344,583521.0
2023-10-31 14:10:00,417.74,417.85,417.57,417.57,554875.0,408.344,408.4516,408.1779,408.1779,554875.0
2023-10-31 14:15:00,417.57,417.77,417.33,417.38,782709.0,408.1779,408.3734,407.9432,407.9921,782709.0
2023-10-31 14:20:00,417.38,417.56,417.16,417.31,537480.0,407.9921,408.1681,407.7771,407.9237,537480.0
2023-10-31 14:25:00,417.31,417.31,417.08,417.08,539377.0,407.9237,407.9237,407.6989,407.6989,539377.0
2023-10-31 14:30:00,417.09,417.43,417.07,417.31,494490.0,407.7086,408.041,407.6891,407.9237,494490.0
2023-10-31 14:35:00,417.31,417.43,417.13,417.29,360742.0,407.9237,408.041,407.7477,407.9041,360742.0
2023-10-31 14:40:00,417.29,417.74,417.24,417.67,573232.0,407.9041,408.344,407.8553,408.2756,573232.0
2023-10-31 14:45:00,417.67,418.02,417.48,417.83,723345.0,408.2756,408.6177,408.0899,408.432,723345.0
2023-10-31 14:50:00,417.84,418.0,417.75,417.87,488747.0,408.4418,408.5982,408.3538,408.4711,488747.0
2023-10-31 14:55:00,417.87,418.23,417.86,418.11,753300.0,408.4711,408.823,408.4613,408.7057,753300.0
2023-10-31 15:00:00,418.11,418.53,418.11,418.45,829784.0,408.7057,409.1163,408.7057,409.0381,829784.0
2023-10-31 15:05:00,418.45,418.47,418.09,418.39,644395.0,409.0381,409.0576,408.6862,408.9794,644395.0
2023-10-31 15:10:00,418.39,418.5,418.18,418.21,714677.0,408.9794,409.0869,408.7741,408.8035,714677.0
2023-10-31 15:15:00,418.2,418.39,418.12,418.33,495981.0,408.7937,408.9794,408.7155,408.9208,495981.0
2023-10-31 15:20:00,418.32,418.39,417.93,418.07,627426.0,408.911,408.9794,408.5298,408.6666,627426.0
2023-10-31 15:25:00,418.08,418.29,417.97,418.24,672365.0,408.6764,408.8817,408.5689,408.8328,672365.0
2023-10-31 15:30:00,418.25,418.26,417.94,417.98,721595.0,408.8426,408.8523,408.5395,408.5786,721595.0
2023-10-31 15:35:00,417.99,418.07,417.67,417.7,916999.0,408.5884,408.6666,408.2756,408.3049,916999.0
2023-10-31 15:40:00,417.69,418.03,417.58,418.02,1417009.0,408.2952,408.6275,408.1876,408.6177,1417009.0
2023-10-31 15:45:00,418.02,418.07,417.76,418.03,1361674.0,408.6177,408.6666,408.3636,408.6275,1361674.0
2023-10-31 15:50:00,418.03,418.23,417.82,418.13,2662274.0,408.6275,408.823,408.4222,408.7253,2662274.0
2023-10-31 15:55:00,418.13,418.51,418.07,418.23,5332461.0,408.7253,409.0967,408.6666,408.823,5332461.0
2023-11-01 09:30:00,419.2,419.37,418.64,418.88,1522755.0,409.7712,409.9374,409.2238,409.4584,1522755.0
2023-11-01 09:35:00,418.88,419.09,418.73,419.01,824498.0,409.4584,409.6637,409.3118,409.5855,824498.0
2023-11-01 09:40:00,419.02,419.33,418.81,419.1,801905.0,409.5952,409.8983,409.39,409.6734,801905.0
2023-11-01 09:45:00,419.1,419.85,418.87,419.76,1197380.0,409.6734,410.4066,409.4486,410.3186,1197380.0
2023-11-01 09:50:00,419.76,419.88,419.45,419.72,934229.0,410.3186,410.4359,410.0156,410.2795,934229.0
2023-11-01 09:55:00,419.74,419.79,419.36,419.48,646751.0,410.299,410.3479,409.9276,410.0449,646751.0
2023-11-01 10:00:00,419.49,420.44,419.48,419.77,1607096.0,410.0547,410.9833,410.0449,410.3284,1607096.0
2023-11-01 10:05:00,419.76,419.91,419.17,419.63,1207621.0,410.3186,410.4652,409.7419,410.1915,1207621.0
2023-11-01 10:10:00,419.65,420.24,419.42,420.08,1026488.0,410.2111,410.7878,409.9862,410.6314,1026488.0
2023-11-01 10:15:00,420.09,420.37,419.96,420.34,795960.0,410.6412,410.9149,410.5141,410.8855,795960.0
2023-11-01 10:20:00,420.34,421.46,420.32,421.38,1620083.0,410.8855,411.9804,410.866,411.9022,1620083.0
2023-11-01 10:25:00,421.38,421.46,421.11,421.17,1105541.0,411.9022,411.9804,411.6382,411.6969,1105541.0
2023-11-01 10:30:00,421.16,421.41,421.04,421.29,754351.0,411.6871,411.9315,411.5698,411.8142,754351.0
2023-11-01 10:35:00,421.29,421.61,421.14,421.39,638440.0,411.8142,412.127,411.6676,411.9119,638440.0
2023-11-01 10:40:00,421.39,421.66,421.29,421.6,778362.0,411.9119,412.1759,411.8142,412.1172,778362.0
2023-11-01 10:45:00,421.62,421.9,421.15,421.24,985137.0,412.1368,412.4105,411.6773,411.7653,985137.0
2023-11-01 10:50:00,421.24,421.39,421.05,421.13,777430.0,411.7653,411.9119,411.5796,411.6578,777430.0
2023-11-01 10:55:00,421.13,421.39,421.06,421.25,1068378.0,411.6578,411.9119,411.5894,411.7751,1068378.0
2023-11-01 11:00:00,421.26,421.62,421.1,421.54,791820.0,411.7849,412.1368,411.6285,412.0586,791820.0
2023-11-01 11:05:00,421.54,421.59,421.32,421.56,737063.0,412.0586,412.1074,411.8435,412.0781,737063.0
2023-11-01 11:10:00,421.56,421.58,420.53,420.79,1115445.0,412.0781,412.0977,411.0713,411.3254,1115445.0
2023-11-01 11:15:00,420.79,420.82,420.46,420.59,801587.0,411.3254,411.3548,411.0028,411.1299,801587.0
2023-11-01 11:20:00,420.59,420.63,420.22,420.53,674727.0,411.1299,411.169,410.7682,411.0713,674727.0
2023-11-01 11:25:00,420.53,420.6,420.23,420.39,337810.0,411.0713,411.1397,410.778,410.9344,337810.0
2023-11-01 11:30:00,420.39,420.54,420.23,420.41,402455.0,410.9344,411.081,410.778,410.954,402455.0
2023-11-01 11:35:00,420.42,420.66,420.36,420.42,481780.0,410.9637,411.1983,410.9051,410.9637,481780.0
2023-11-01 11:40:00,420.43,420.68,420.35,420.66,503928.0,410.9735,411.2179,410.8953,411.1983,503928.0
2023-11-01 11:45:00,420.66,420.8,420.59,420.69,425247.0,411.1983,411.3352,411.1299,411.2277,425247.0
2023-11-01 11:50:00,420.68,420.84,420.45,420.8,491125.0,411.2179,411.3743,410.9931,411.3352,491125.0
2023-11-01 11:55:00,420.79,420.88,420.7,420.72,309876.0,411.3254,411.4134,411.2374,411.257,309876.0
2023-11-01 12:00:00,420.74,420.74,420.42,420.55,499319.0,411.2766,411.2766,410.9637,411.0908,499319.0
2023-11-01 12:05:00,420.55,420.69,420.15,420.41,584428.0,411.0908,411.2277,410.6998,410.954,584428.0
2023-11-01 12:10:00,420.42,420.59,420.11,420.11,349357.0,410.9637,411.1299,410.6607,410.6607,349357.0
2023-11-01 12:15:00,420.15,420.17,419.83,420.06,602467.0,410.6998,410.7194,410.387,410.6118,602467.0
2023-11-01 12:20:00,420.04,420.23,419.94,420.07,363667.0,410.5923,410.778,410.4945,410.6216,363667.0
2023-11-01 12:25:00,420.08,420.09,419.87,420.02,386927.0,410.6314,410.6412,410.4261,410.5727,386927.0
2023-11-01 12:30:00,420.02,420.36,419.99,420.17,321539.0,410.5727,410.9051,410.5434,410.7194,321539.0
2023-11-01 12:35:00,420.17,420.21,419.63,419.7,608518.0,410.7194,410.7585,410.1915,410.2599,608518.0
2023-11-01 12:40:00,419.7,419.73,419.3,419.51,618587.0,410.2599,410.2893,409.8689,410.0742,618587.0
2023-11-01 12:45:00,419.51,419.75,419.44,419.67,473877.0,410.0742,410.3088,410.0058,410.2306,473877.0
2023-11-01 12:50:00,419.69,419.88,419.55,419.78,288252.0,410.2502,410.4359,410.1133,410.3381,288252.0
2023-11-01 12:55:00,419.78,419.91,419.69,419.75,454100.0,410.3381,410.4652,410.2502,410.3088,454100.0
2023-11-01 13:00:00,419.75,419.85,419.5,419.55,286814.0,410.3088,410.4066,410.0644,410.1133,286814.0
2023-11-01 13:05:00,419.54,420.02,419.51,419.9,400166.0,410.1035,410.5727,410.0742,410.4554,400166.0
2023-11-01 13:10:00,419.91,420.4,419.86,420.27,561402.0,410.4652,410.9442,410.4163,410.8171,561402.0
2023-11-01 13:15:00,420.27,420.41,420.11,420.2,390536.0,410.8171,410.954,410.6607,410.7487,390536.0
2023-11-01 13:20:00,420.19,420.22,419.52,419.61,453442.0,410.7389,410.7682,410.084,410.172,453442.0
2023-11-01 13:25:00,419.62,419.91,419.45,419.82,465568.0,410.1817,410.4652,410.0156,410.3772,465568.0
2023-11-01 13:30:00,419.81,419.83,419.37,419.41,466070.0,410.3675,410.387,409.9374,409.9765,466070.0
2023-11-01 13:35:00,419.41,419.72,419.39,419.71,334934.0,409.9765,410.2795,409.9569,410.2697,334934.0
2023-11-01 13:40:00,419.7,420.11,419.56,420.03,425214.0,410.2599,410.6607,410.1231,410.5825,425214.0
2023-11-01 13:45:00,420.04,420.04,419.55,419.81,441292.0,410.5923,410.5923,410.1133,410.3675,441292.0
2023-11-01 13:50:00,419.82,420.26,419.8,420.03,425705.0,410.3772,410.8073,410.3577,410.5825,425705.0
2023-11-01 13:55:00,420.03,420.21,419.87,420.14,439354.0,410.5825,410.7585,410.4261,410.69,439354.0
2023-11-01 14:00:00,420.1,420.96,419.66,420.16,1730733.0,410.6509,411.4916,410.2208,410.7096,1730733.0
2023-11-01 14:05:00,420.13,420.38,419.84,419.97,869955.0,410.6803,410.9246,410.3968,410.5239,869955.0
2023-11-01 14:10:00,419.96,420.19,419.61,419.63,531681.0,410.5141,410.7389,410.172,410.1915,531681.0
2023-11-01 14:15:00,419.66,420.03,419.31,419.92,799353.0,410.2208,410.5825,409.8787,410.475,799353.0
2023-11-01 14:20:00,419.91,420.43,419.88,420.34,615782.0,410.4652,410.9735,410.4359,410.8855,615782.0
2023-11-01 14:25:00,420.31,420.66,420.08,420.4,649325.0,410.8562,411.1983,410.6314,410.9442,649325.0
2023-11-01 14:30:00,420.42,421.57,420.42,421.39,1434495.0,410.9637,412.0879,410.9637,411.9119,1434495.0
2023-11-01 14:35:00,421.39,421.76,420.15,420.52,2442686.0,411.9119,412.2736,410.6998,411.0615,2442686.0
2023-11-01 14:40:00,420.51,420.7,419.14,419.75,2227466.0,411.0517,411.2374,409.7125,410.3088,2227466.0
2023-11-01 14:45:00,419.75,420.37,419.08,419.78,2030425.0,410.3088,410.9149,409.6539,410.3381,2030425.0
2023-11-01 14:50:00,419.76,420.57,419.67,420.23,1591470.0,410.3186,411.1104,410.2306,410.778,1591470.0
2023-11-01 14:55:00,420.24,421.64,420.21,421.35,1496941.0,410.7878,412.1563,410.7585,411.8728,1496941.0
2023-11-01 15:00:00,421.36,422.66,421.34,422.25,1869827.0,411.8826,413.1534,411.8631,412.7526,1869827.0
2023-11-01 15:05:00,422.27,422.67,422.0,422.54,1509319.0,412.7721,413.1631,412.5082,413.0361,1509319.0
2023-11-01 15:10:00,422.53,423.05,422.18,422.25,2051311.0,413.0263,413.5346,412.6842,412.7526,2051311.0
2023-11-01 15:15:00,422.27,422.78,422.16,422.51,1329965.0,412.7721,413.2707,412.6646,413.0067,1329965.0
2023-11-01 15:20:00,422.5,423.2,422.39,423.2,1681270.0,412.997,413.6812,412.8894,413.6812,1681270.0
2023-11-01 15:25:00,423.19,423.35,422.4,422.83,1737755.0,413.6714,413.8278,412.8992,413.3195,1737755.0
2023-11-01 15:30:00,422.82,423.5,422.66,423.09,1848805.0,413.3098,413.9745,413.1534,413.5737,1848805.0
2023-11-01 15:35:00,423.08,423.31,422.91,423.07,1154109.0,413.5639,413.7887,413.3977,413.5541,1154109.0
2023-11-01 15:40:00,423.08,423.15,422.69,422.93,1483871.0,413.5639,413.6323,413.1827,413.4173,1483871.0
2023-11-01 15:45:00,422.92,423.12,422.89,423.05,1341272.0,413.4075,413.603,413.3782,413.5346,1341272.0
2023-11-01 15:50:00,423.05,423.2,422.51,422.84,2834283.0,413.5346,413.6812,413.0067,413.3293,2834283.0
2023-11-01 15:55:00,422.83,423.0,422.52,422.7,4102838.0,413.3195,413.4857,413.0165,413.1925,4102838.0
2023-11-02 09:30:00,426.58,427.6,426.56,427.54,2421472.0,416.9852,417.9823,416.9656,417.9236,2421472.0
2023-11-02 09:35:00,427.55,427.99,427.36,427.95,1635675.0,417.9334,418.3635,417.7477,418.3244,1635675.0
2023-11-02 09:40:00,427.96,428.03,426.87,427.11,1811377.0,418.3342,418.4026,417.2687,417.5033,1811377.0
2023-11-02 09:45:00,427.12,427.35,426.96,427.23,1088120.0,417.513,417.7379,417.3566,417.6206,1088120.0
2023-11-02 09:50:00,427.23,427.62,427.15,427.35,1195730.0,417.6206,418.0018,417.5424,417.7379,1195730.0
2023-11-02 09:55:00,427.35,427.69,427.34,427.49,820207.0,417.7379,418.0702,417.7281,417.8747,820207.0
2023-11-02 10:00:00,427.49,427.79,427.38,427.51,1015273.0,417.8747,418.168,417.7672,417.8943,1015273.0
2023-11-02 10:05:00,427.52,427.63,427.03,427.08,941016.0,417.9041,418.0116,417.4251,417.4739,941016.0
2023-11-02 10:10:00,427.07,427.11,426.76,427.01,905182.0,417.4642,417.5033,417.1611,417.4055,905182.0
2023-11-02 10:15:00,427.01,427.59,426.97,427.51,925165.0,417.4055,417.9725,417.3664,417.8943,925165.0
2023-11-02 10:20:00,427.51,427.73,427.4,427.52,759483.0,417.8943,418.1093,417.7868,417.9041,759483.0
2023-11-02 10:25:00,427.52,428.41,427.46,428.22,1048788.0,417.9041,418.774,417.8454,418.5883,1048788.0
2023-11-02 10:30:00,428.23,428.44,428.17,428.38,1130925.0,418.5981,418.8034,418.5394,418.7447,1130925.0
2023-11-02 10:35:00,428.38,428.65,428.26,428.63,773893.0,418.7447,419.0086,418.6274,418.9891,773893.0
2023-11-02 10:40:00,428.63,428.93,428.58,428.89,1040512.0,418.9891,419.2823,418.9402,419.2432,1040512.0
2023-11-02 10:45:00,428.9,428.92,428.71,428.91,787023.0,419.253,419.2726,419.0673,419.2628,787023.0
2023-11-02 10:50:00,428.91,429.21,428.8,429.09,804083.0,419.2628,419.556,419.1553,419.4387,804083.0
2023-11-02 10:55:00,429.1,429.32,429.08,429.32,717960.0,419.4485,419.6636,419.429,419.6636,717960.0
2023-11-02 11:00:00,429.31,429.34,429.0,429.21,985315.0,419.6538,419.6831,419.3508,419.556,985315.0
2023-11-02 11:05:00,429.22,429.32,429.06,429.12,786855.0,419.5658,419.6636,419.4094,419.4681,786855.0
2023-11-02 11:10:00,429.12,429.15,428.72,428.73,875077.0,419.4681,419.4974,419.0771,419.0868,875077.0
2023-11-02 11:15:00,428.73,428.93,428.17,428.9,1226321.0,419.0868,419.2823,418.5394,419.253,1226321.0
2023-11-02 11:20:00,428.89,429.02,428.76,428.96,594549.0,419.2432,419.3703,419.1162,419.3117,594549.0
2023-11-02 11:25:00,428.96,429.05,428.67,428.69,376258.0,419.3117,419.3996,419.0282,419.0477,376258.0
2023-11-02 11:30:00,428.68,429.02,428.55,428.99,570830.0,419.038,419.3703,418.9109,419.341,570830.0
2023-11-02 11:35:00,428.99,429.28,428.95,429.11,445157.0,419.341,419.6245,419.3019,419.4583,445157.0
2023-11-02 11:40:00,429.11,429.3,429.03,429.12,540986.0,419.4583,419.644,419.3801,419.4681,540986.0
2023-11-02 11:45:00,429.13,429.23,428.86,428.93,454406.0,419.4778,419.5756,419.2139,419.2823,454406.0
2023-11-02 11:50:00,428.94,429.22,428.65,428.79,477662.0,419.2921,419.5658,419.0086,419.1455,477662.0
2023-11-02 11:55:00,428.78,428.89,428.63,428.78,455751.0,419.1357,419.2432,418.9891,419.1357,455751.0
2023-11-02 12:00:00,428.77,428.85,428.63,428.77,342787.0,419.1259,419.2041,418.9891,419.1259,342787.0
2023-11-02 12:05:00,428.78,428.83,428.47,428.56,524270.0,419.1357,419.1846,418.8327,418.9207,524270.0
2023-11-02 12:10:00,428.58,428.81,428.45,428.7,424982.0,418.9402,419.165,418.8131,419.0575,424982.0
2023-11-02 12:15:00,428.71,428.81,428.43,428.8,390140.0,419.0673,419.165,418.7936,419.1553,390140.0
2023-11-02 12:20:00,428.8,428.96,428.64,428.8,442327.0,419.1553,419.3117,418.9989,419.1553,442327.0
2023-11-02 12:25:00,428.8,428.84,428.48,428.73,446682.0,419.1553,419.1944,418.8425,419.0868,446682.0
2023-11-02 12:30:00,428.74,428.98,428.62,428.97,400586.0,419.0966,419.3312,418.9793,419.3214,400586.0
2023-11-02 12:35:00,428.97,429.29,428.86,429.21,518895.0,419.3214,419.6342,419.2139,419.556,518895.0
2023-11-02 12:40:00,429.21,429.4,429.13,429.29,742229.0,419.556,419.7418,419.4778,419.6342,742229.0
2023-11-02 12:45:00,429.28,429.53,429.22,429.39,495721.0,419.6245,419.8688,419.5658,419.732,495721.0
2023-11-02 12:50:00,429.39,429.51,429.34,429.42,568998.0,419.732,419.8493,419.6831,419.7613,568998.0
2023-11-02 12:55:00,429.42,429.56,429.02,429.12,736107.0,419.7613,419.8982,419.3703,419.4681,736107.0
2023-11-02 13:00:00,429.12,429.26,428.92,429.09,704275.0,419.4681,419.6049,419.2726,419.4387,704275.0
2023-11-02 13:05:00,429.11,429.53,429.09,429.5,468086.0,419.4583,419.8688,419.4387,419.8395,468086.0
2023-11-02 13:10:00,429.5,429.8,429.49,429.71,851239.0,419.8395,420.1328,419.8297,420.0448,851239.0
2023-11-02 13:15:00,429.7,429.82,429.61,429.67,978672.0,420.035,420.1523,419.947,420.0057,978672.0
2023-11-02 13:20:00,429.68,429.74,429.58,429.68,780356.0,420.0155,420.0741,419.9177,420.0155,780356.0
2023-11-02 13:25:00,429.68,429.74,429.44,429.62,757229.0,420.0155,420.0741,419.7809,419.9568,757229.0
2023-11-02 13:30:00,429.64,430.03,429.63,430.03,869930.0,419.9764,420.3576,419.9666,420.3576,869930.0
2023-11-02 13:35:00,430.02,430.04,429.72,430.0,553231.0,420.3478,420.3674,420.0546,420.3283,553231.0
2023-11-02 13:40:00,430.0,430.0,429.84,429.94,436688.0,420.3283,420.3283,420.1719,420.2696,436688.0
2023-11-02 13:45:00,429.95,430.09,429.85,429.94,294191.0,420.2794,420.4162,420.1816,420.2696,294191.0
2023-11-02 13:50:00,429.94,430.16,429.88,430.12,537245.0,420.2696,420.4847,420.211,420.4456,537245.0
2023-11-02 13:55:00,430.12,430.52,430.1,430.28,1108424.0,420.4456,420.8366,420.426,420.602,1108424.0
2023-11-02 14:00:00,430.28,430.31,430.02,430.19,554199.0,420.602,420.6313,420.3478,420.514,554199.0
2023-11-02 14:05:00,430.2,430.24,430.0,430.1,508200.0,420.5238,420.5629,420.3283,420.426,508200.0
2023-11-02 14:10:00,430.1,430.16,429.75,429.95,853163.0,420.426,420.4847,420.0839,420.2794,853163.0
2023-11-02 14:15:00,429.96,430.26,429.96,430.19,762027.0,420.2892,420.5824,420.2892,420.514,762027.0
2023-11-02 14:20:00,430.19,430.21,430.02,430.19,430112.0,420.514,420.5335,420.3478,420.514,430112.0
2023-11-02 14:25:00,430.19,430.27,430.06,430.14,374769.0,420.514,420.5922,420.3869,420.4651,374769.0
2023-11-02 14:30:00,430.17,430.22,430.0,430.06,336514.0,420.4944,420.5433,420.3283,420.3869,336514.0
2023-11-02 14:35:00,430.06,430.36,430.06,430.23,398035.0,420.3869,420.6802,420.3869,420.5531,398035.0
2023-11-02 14:40:00,430.24,430.47,430.17,430.37,440593.0,420.5629,420.7877,420.4944,420.6899,440593.0
2023-11-02 14:45:00,430.37,430.46,430.11,430.2,494028.0,420.6899,420.7779,420.4358,420.5238,494028.0
2023-11-02 14:50:00,430.2,430.3,430.07,430.19,424823.0,420.5238,420.6215,420.3967,420.514,424823.0
2023-11-02 14:55:00,430.19,430.3,430.07,430.25,464583.0,420.514,420.6215,420.3967,420.5726,464583.0
2023-11-02 15:00:00,430.25,430.42,430.08,430.19,627885.0,420.5726,420.7388,420.4065,420.514,627885.0
2023-11-02 15:05:00,430.21,430.41,430.17,430.36,416574.0,420.5335,420.729,420.4944,420.6802,416574.0
2023-11-02 15:10:00,430.36,430.5,430.27,430.48,687501.0,420.6802,420.817,420.5922,420.7975,687501.0
2023-11-02 15:15:00,430.49,430.52,430.36,430.41,664947.0,420.8072,420.8366,420.6802,420.729,664947.0
2023-11-02 15:20:00,430.41,430.43,430.27,430.3,545894.0,420.729,420.7486,420.5922,420.6215,545894.0
2023-11-02 15:25:00,430.31,430.38,430.25,430.27,463587.0,420.6313,420.6997,420.5726,420.5922,463587.0
2023-11-02 15:30:00,430.26,430.41,430.22,430.38,771971.0,420.5824,420.729,420.5433,420.6997,771971.0
2023-11-02 15:35:00,430.37,430.76,430.37,430.74,846841.0,420.6899,421.0712,420.6899,421.0516,846841.0
2023-11-02 15:40:00,430.75,430.8,430.44,430.57,1479383.0,421.0614,421.1103,420.7584,420.8855,1479383.0
2023-11-02 15:45:00,430.57,430.75,430.49,430.66,2039661.0,420.8855,421.0614,420.8072,420.9734,2039661.0
2023-11-02 15:50:00,430.66,430.92,430.51,430.9,2874485.0,420.9734,421.2276,420.8268,421.208,2874485.0
2023-11-02 15:55:00,430.91,430.91,430.5,430.75,5493325.0,421.2178,421.2178,420.817,421.0614,5493325.0
2023-11-03 09:30:00,433.11,433.75,433.01,433.33,1734899.0,423.3683,423.9939,423.2706,423.5834,1734899.0
2023-11-03 09:35:00,433.34,433.66,433.24,433.38,1053054.0,423.5931,423.9059,423.4954,423.6322,1053054.0
2023-11-03 09:40:00,433.38,434.23,433.37,434.11,1557308.0,423.6322,424.4631,423.6225,424.3458,1557308.0
2023-11-03 09:45:00,434.11,434.76,434.11,434.46,1497753.0,424.3458,424.9812,424.3458,424.688,1497753.0
2023-11-03 09:50:00,434.46,434.91,434.22,434.69,1353098.0,424.688,425.1278,424.4534,424.9128,1353098.0
2023-11-03 09:55:00,434.68,435.0,434.59,434.64,1023038.0,424.903,425.2158,424.815,424.8639,1023038.0
2023-11-03 10:00:00,434.67,435.48,434.39,434.43,1943882.0,424.8932,425.685,424.6195,424.6586,1943882.0
2023-11-03 10:05:00,434.43,434.57,434.14,434.24,1090603.0,424.6586,424.7955,424.3752,424.4729,1090603.0
2023-11-03 10:10:00,434.24,434.38,434.12,434.13,674611.0,424.4729,424.6098,424.3556,424.3654,674611.0
2023-11-03 10:15:00,434.15,434.82,433.86,434.66,1378272.0,424.3849,425.0399,424.1015,424.8835,1378272.0
2023-11-03 10:20:00,434.69,434.69,434.23,434.3,819219.0,424.9128,424.9128,424.4631,424.5316,819219.0
2023-11-03 10:25:00,434.32,434.46,433.44,433.86,1334755.0,424.5511,424.688,423.6909,424.1015,1334755.0
2023-11-03 10:30:00,433.87,434.1,433.46,433.56,1447684.0,424.1112,424.3361,423.7104,423.8082,1447684.0
2023-11-03 10:35:00,433.56,434.09,433.35,433.95,977975.0,423.8082,424.3263,423.6029,424.1894,977975.0
2023-11-03 10:40:00,433.95,434.08,433.6,433.75,520675.0,424.1894,424.3165,423.8473,423.9939,520675.0
2023-11-03 10:45:00,433.75,434.17,433.66,434.0,738403.0,423.9939,424.4045,423.9059,424.2383,738403.0
2023-11-03 10:50:00,433.99,434.06,433.21,433.44,1418586.0,424.2285,424.297,423.4661,423.6909,1418586.0
2023-11-03 10:55:00,433.45,434.2,433.43,434.16,959642.0,423.7007,424.4338,423.6811,424.3947,959642.0
2023-11-03 11:00:00,434.16,434.33,433.97,434.16,641038.0,424.3947,424.5609,424.209,424.3947,641038.0
2023-11-03 11:05:00,434.16,434.36,433.75,433.9,587312.0,424.3947,424.5902,423.9939,424.1406,587312.0
2023-11-03 11:10:00,433.91,434.15,433.53,433.95,633196.0,424.1503,424.3849,423.7789,424.1894,633196.0
2023-11-03 11:15:00,433.95,434.09,433.76,433.94,413066.0,424.1894,424.3263,424.0037,424.1797,413066.0
2023-11-03 11:20:00,433.96,434.23,433.81,434.18,380497.0,424.1992,424.4631,424.0526,424.4143,380497.0
2023-11-03 11:25:00,434.17,434.36,433.91,433.95,445775.0,424.4045,424.5902,424.1503,424.1894,445775.0
2023-11-03 11:30:00,433.99,434.64,433.99,434.57,755198.0,424.2285,424.8639,424.2285,424.7955,755198.0
2023-11-03 11:35:00,434.56,434.67,434.47,434.62,371044.0,424.7857,424.8932,424.6977,424.8444,371044.0
2023-11-03 11:40:00,434.63,434.78,434.46,434.74,471820.0,424.8541,425.0008,424.688,424.9617,471820.0
2023-11-03 11:45:00,434.75,434.91,434.67,434.85,513350.0,424.9714,425.1278,424.8932,425.0692,513350.0
2023-11-03 11:50:00,434.86,435.2,434.85,434.97,824094.0,425.079,425.4113,425.0692,425.1865,824094.0
2023-11-03 11:55:00,434.97,435.17,434.86,434.98,613203.0,425.1865,425.382,425.079,425.1963,613203.0
2023-11-03 12:00:00,434.98,435.23,434.88,434.91,621019.0,425.1963,425.4406,425.0985,425.1278,621019.0
2023-11-03 12:05:00,434.92,435.12,434.86,435.09,422049.0,425.1376,425.3331,425.079,425.3038,422049.0
2023-11-03 12:10:00,435.08,435.35,435.07,435.31,488896.0,425.294,425.5579,425.2842,425.5188,488896.0
2023-11-03 12:15:00,435.31,435.53,435.22,435.44,745097.0,425.5188,425.7339,425.4309,425.6459,745097.0
2023-11-03 12:20:00,435.45,435.57,435.21,435.53,608475.0,425.6557,425.773,425.4211,425.7339,608475.0
2023-11-03 12:25:00,435.53,435.74,435.39,435.56,474760.0,425.7339,425.9392,425.597,425.7632,474760.0
2023-11-03 12:30:00,435.56,435.85,435.54,435.82,695629.0,425.7632,426.0467,425.7437,426.0174,695629.0
2023-11-03 12:35:00,435.81,435.84,435.6,435.73,543419.0,426.0076,426.0369,425.8023,425.9294,543419.0
2023-11-03 12:40:00,435.73,435.78,435.48,435.54,611426.0,425.9294,425.9783,425.685,425.7437,611426.0
2023-11-03 12:45:00,435.54,435.62,435.4,435.44,444308.0,425.7437,425.8219,425.6068,425.6459,444308.0
2023-11-03 12:50:00,435.43,435.72,435.41,435.5,596039.0,425.6361,425.9196,425.6166,425.7046,596039.0
2023-11-03 12:55:00,435.51,435.8,435.51,435.75,549983.0,425.7143,425.9978,425.7143,425.9489,549983.0
2023-11-03 13:00:00,435.74,435.9,435.59,435.85,712983.0,425.9392,426.0956,425.7925,426.0467,712983.0
2023-11-03 13:05:00,435.85,435.9,435.57,435.58,382273.0,426.0467,426.0956,425.773,425.7828,382273.0
2023-11-03 13:10:00,435.58,435.64,435.24,435.25,666191.0,425.7828,425.8414,425.4504,425.4602,666191.0
2023-11-03 13:15:00,435.25,435.51,435.17,435.26,640148.0,425.4602,425.7143,425.382,425.47,640148.0
2023-11-03 13:20:00,435.26,435.35,434.87,434.97,609419.0,425.47,425.5579,425.0887,425.1865,609419.0
2023-11-03 13:25:00,434.97,435.11,434.84,435.1,653928.0,425.1865,425.3233,425.0594,425.3136,653928.0
2023-11-03 13:30:00,435.1,435.49,435.09,435.48,695431.0,425.3136,425.6948,425.3038,425.685,695431.0
2023-11-03 13:35:00,435.48,435.49,435.2,435.36,344487.0,425.685,425.6948,425.4113,425.5677,344487.0
2023-11-03 13:40:00,435.36,435.39,434.96,435.03,553249.0,425.5677,425.597,425.1767,425.2451,553249.0
2023-11-03 13:45:00,435.02,435.2,434.92,435.17,485104.0,425.2354,425.4113,425.1376,425.382,485104.0
2023-11-03 13:50:00,435.19,435.39,435.11,435.37,414641.0,425.4015,425.597,425.3233,425.5775,414641.0
2023-11-03 13:55:00,435.38,435.85,435.37,435.65,736267.0,425.5873,426.0467,425.5775,425.8512,736267.0
2023-11-03 14:00:00,435.65,435.66,435.4,435.47,588531.0,425.8512,425.861,425.6068,425.6752,588531.0
2023-11-03 14:05:00,435.47,435.51,435.01,435.4,568823.0,425.6752,425.7143,425.2256,425.6068,568823.0
2023-11-03 14:10:00,435.39,435.57,435.27,435.5,433171.0,425.597,425.773,425.4797,425.7046,433171.0
2023-11-03 14:15:00,435.5,435.63,435.34,435.45,392947.0,425.7046,425.8316,425.5482,425.6557,392947.0
2023-11-03 14:20:00,435.46,435.61,435.28,435.3,534287.0,425.6655,425.8121,425.4895,425.5091,534287.0
2023-11-03 14:25:00,435.32,435.75,435.21,435.73,428133.0,425.5286,425.9489,425.4211,425.9294,428133.0
2023-11-03 14:30:00,435.74,435.76,435.48,435.68,388072.0,425.9392,425.9587,425.685,425.8805,388072.0
2023-11-03 14:35:00,435.68,435.86,435.58,435.81,512555.0,425.8805,426.0565,425.7828,426.0076,512555.0
2023-11-03 14:40:00,435.82,436.06,435.74,435.91,853685.0,426.0174,426.252,425.9392,426.1053,853685.0
2023-11-03 14:45:00,435.91,436.15,435.78,436.06,622168.0,426.1053,426.3399,425.9783,426.252,622168.0
2023-11-03 14:50:00,436.08,436.18,435.99,436.11,447227.0,426.2715,426.3693,426.1835,426.3008,447227.0
2023-11-03 14:55:00,436.11,436.17,435.93,436.1,651296.0,426.3008,426.3595,426.1249,426.2911,651296.0
2023-11-03 15:00:00,436.1,436.24,435.96,436.19,631552.0,426.2911,426.4279,426.1542,426.379,631552.0
2023-11-03 15:05:00,436.21,436.29,435.87,435.89,1158737.0,426.3986,426.4768,426.0662,426.0858,1158737.0
2023-11-03 15:10:00,435.89,436.02,435.57,435.93,1262869.0,426.0858,426.2129,425.773,426.1249,1262869.0
2023-11-03 15:15:00,435.93,435.97,435.66,435.68,484711.0,426.1249,426.164,425.861,425.8805,484711.0
2023-11-03 15:20:00,435.68,435.79,435.54,435.65,590817.0,425.8805,425.988,425.7437,425.8512,590817.0
2023-11-03 15:25:00,435.64,435.66,435.32,435.47,682069.0,425.8414,425.861,425.5286,425.6752,682069.0
2023-11-03 15:30:00,435.47,435.47,435.11,435.22,1271395.0,425.6752,425.6752,425.3233,425.4309,1271395.0
2023-11-03 15:35:00,435.22,435.53,435.16,435.43,1116906.0,425.4309,425.7339,425.3722,425.6361,1116906.0
2023-11-03 15:40:00,435.44,435.53,435.23,435.34,1268354.0,425.6459,425.7339,425.4406,425.5482,1268354.0
2023-11-03 15:45:00,435.33,435.33,434.94,435.05,1806477.0,425.5384,425.5384,425.1572,425.2647,1806477.0
2023-11-03 15:50:00,435.04,435.18,434.91,434.95,2765320.0,425.2549,425.3918,425.1278,425.1669,2765320.0
2023-11-03 15:55:00,434.94,434.96,434.66,434.67,5834347.0,425.1572,425.1767,424.8835,424.8932,5834347.0
2023-11-06 09:30:00,435.47,436.15,435.46,435.75,1744742.0,425.6752,426.3399,425.6655,425.9489,1744742.0
2023-11-06 09:35:00,435.74,435.95,435.45,435.81,802560.0,425.9392,426.1444,425.6557,426.0076,802560.0
2023-11-06 09:40:00,435.81,435.84,435.13,435.38,1017696.0,426.0076,426.0369,425.3429,425.5873,1017696.0
2023-11-06 09:45:00,435.39,435.48,435.01,435.24,731136.0,425.597,425.685,425.2256,425.4504,731136.0
2023-11-06 09:50:00,435.25,435.43,435.06,435.28,624704.0,425.4602,425.6361,425.2745,425.4895,624704.0
2023-11-06 09:55:00,435.29,435.56,435.22,435.45,873115.0,425.4993,425.7632,425.4309,425.6557,873115.0
2023-11-06 10:00:00,435.46,435.61,435.08,435.21,763845.0,425.6655,425.8121,425.294,425.4211,763845.0
2023-11-06 10:05:00,435.21,435.37,435.03,435.25,617494.0,425.4211,425.5775,425.2451,425.4602,617494.0
2023-11-06 10:10:00,435.27,435.27,434.74,434.77,606510.0,425.4797,425.4797,424.9617,424.991,606510.0
2023-11-06 10:15:00,434.77,435.27,434.77,435.19,830470.0,424.991,425.4797,424.991,425.4015,830470.0
2023-11-06 10:20:00,435.2,435.63,435.11,435.23,922253.0,425.4113,425.8316,425.3233,425.4406,922253.0
2023-11-06 10:25:00,435.2,435.33,435.06,435.28,456645.0,425.4113,425.5384,425.2745,425.4895,456645.0
2023-11-06 10:30:00,435.28,435.39,435.09,435.21,670881.0,425.4895,425.597,425.3038,425.4211,670881.0
2023-11-06 10:35:00,435.21,435.74,435.14,435.72,565409.0,425.4211,425.9392,425.3527,425.9196,565409.0
2023-11-06 10:40:00,435.73,435.89,435.51,435.53,742543.0,425.9294,426.0858,425.7143,425.7339,742543.0
2023-11-06 10:45:00,435.54,435.54,435.04,435.18,562916.0,425.7437,425.7437,425.2549,425.3918,562916.0
2023-11-06 10:50:00,435.19,435.5,435.14,435.33,448900.0,425.4015,425.7046,425.3527,425.5384,448900.0
2023-11-06 10:55:00,435.34,435.5,435.28,435.42,382430.0,425.5482,425.7046,425.4895,425.6264,382430.0
2023-11-06 11:00:00,435.43,435.6,435.33,435.55,407089.0,425.6361,425.8023,425.5384,425.7534,407089.0
2023-11-06 11:05:00,435.55,435.81,435.53,435.75,435833.0,425.7534,426.0076,425.7339,425.9489,435833.0
2023-11-06 11:10:00,435.74,435.74,435.41,435.6,467656.0,425.9392,425.9392,425.6166,425.8023,467656.0
2023-11-06 11:15:00,435.6,435.71,435.51,435.71,329903.0,425.8023,425.9098,425.7143,425.9098,329903.0
2023-11-06 11:20:00,435.71,435.71,435.35,435.48,476654.0,425.9098,425.9098,425.5579,425.685,476654.0
2023-11-06 11:25:00,435.49,435.7,435.44,435.45,393098.0,425.6948,425.9001,425.6459,425.6557,393098.0
2023-11-06 11:30:00,435.46,435.53,435.34,435.45,494924.0,425.6655,425.7339,425.5482,425.6557,494924.0
2023-11-06 11:35:00,435.45,435.55,435.25,435.31,400064.0,425.6557,425.7534,425.4602,425.5188,400064.0
2023-11-06 11:40:00,435.31,435.46,435.14,435.18,421931.0,425.5188,425.6655,425.3527,425.3918,421931.0
2023-11-06 11:45:00,435.19,435.28,435.04,435.14,377246.0,425.4015,425.4895,425.2549,425.3527,377246.0
2023-11-06 11:50:00,435.13,435.34,435.11,435.28,333626.0,425.3429,425.5482,425.3233,425.4895,333626.0
2023-11-06 11:55:00,435.28,435.64,435.28,435.56,397779.0,425.4895,425.8414,425.4895,425.7632,397779.0
2023-11-06 12:00:00,435.57,435.64,435.32,435.4,389924.0,425.773,425.8414,425.5286,425.6068,389924.0
2023-11-06 12:05:00,435.41,435.47,435.26,435.38,358247.0,425.6166,425.6752,425.47,425.5873,358247.0
2023-11-06 12:10:00,435.37,435.4,435.16,435.23,227915.0,425.5775,425.6068,425.3722,425.4406,227915.0
2023-11-06 12:15:00,435.23,435.32,435.07,435.13,260525.0,425.4406,425.5286,425.2842,425.3429,260525.0
2023-11-06 12:20:00,435.14,435.19,434.98,435.01,327964.0,425.3527,425.4015,425.1963,425.2256,327964.0
2023-11-06 12:25:00,435.02,435.09,434.9,435.04,363218.0,425.2354,425.3038,425.1181,425.2549,363218.0
2023-11-06 12:30:00,435.04,435.16,434.99,435.04,280826.0,425.2549,425.3722,425.206,425.2549,280826.0
2023-11-06 12:35:00,435.05,435.07,434.88,434.97,256913.0,425.2647,425.2842,425.0985,425.1865,256913.0
2023-11-06 12:40:00,434.97,435.06,434.81,434.85,465486.0,425.1865,425.2745,425.0301,425.0692,465486.0
2023-11-06 12:45:00,434.84,434.9,434.68,434.72,469560.0,425.0594,425.1181,424.903,424.9421,469560.0
2023-11-06 12:50:00,434.72,434.75,434.47,434.75,597220.0,424.9421,424.9714,424.6977,424.9714,597220.0
2023-11-06 12:55:00,434.75,435.01,434.73,434.98,430093.0,424.9714,425.2256,424.9519,425.1963,430093.0
2023-11-06 13:00:00,434.99,435.0,434.48,434.68,530616.0,425.206,425.2158,424.7075,424.903,530616.0
2023-11-06 13:05:00,434.69,434.78,434.48,434.48,332565.0,424.9128,425.0008,424.7075,424.7075,332565.0
2023-11-06 13:10:00,434.48,434.54,434.27,434.36,477526.0,424.7075,424.7662,424.5022,424.5902,477526.0
2023-11-06 13:15:00,434.36,434.41,433.94,434.02,577090.0,424.5902,424.6391,424.1797,424.2579,577090.0
2023-11-06 13:20:00,434.02,434.25,433.68,434.21,1163299.0,424.2579,424.4827,423.9255,424.4436,1163299.0
2023-11-06 13:25:00,434.22,434.25,434.05,434.22,580686.0,424.4534,424.4827,424.2872,424.4534,580686.0
2023-11-06 13:30:00,434.2,434.22,433.95,434.18,414140.0,424.4338,424.4534,424.1894,424.4143,414140.0
2023-11-06 13:35:00,434.18,434.52,434.11,434.48,552630.0,424.4143,424.7466,424.3458,424.7075,552630.0
2023-11-06 13:40:00,434.48,434.54,434.3,434.4,573284.0,424.7075,424.7662,424.5316,424.6293,573284.0
2023-11-06 13:45:00,434.4,434.45,434.12,434.22,507590.0,424.6293,424.6782,424.3556,424.4534,507590.0
2023-11-06 13:50:00,434.22,434.3,434.04,434.08,397508.0,424.4534,424.5316,424.2774,424.3165,397508.0
2023-11-06 13:55:00,434.09,434.36,433.99,434.29,594064.0,424.3263,424.5902,424.2285,424.5218,594064.0
2023-11-06 14:00:00,434.3,434.45,434.1,434.26,497395.0,424.5316,424.6782,424.3361,424.4925,497395.0
2023-11-06 14:05:00,434.27,434.28,433.82,433.88,731542.0,424.5022,424.512,424.0623,424.121,731542.0
2023-11-06 14:10:00,433.88,434.08,433.72,433.78,511695.0,424.121,424.3165,423.9646,424.0232,511695.0
2023-11-06 14:15:00,433.77,434.16,433.71,434.09,537918.0,424.0135,424.3947,423.9548,424.3263,537918.0
2023-11-06 14:20:00,434.09,434.21,433.95,434.02,388672.0,424.3263,424.4436,424.1894,424.2579,388672.0
2023-11-06 14:25:00,434.02,434.29,434.01,434.29,441424.0,424.2579,424.5218,424.2481,424.5218,441424.0
2023-11-06 14:30:00,434.28,434.57,434.19,434.54,663728.0,424.512,424.7955,424.424,424.7662,663728.0
2023-11-06 14:35:00,434.54,434.64,434.4,434.53,552283.0,424.7662,424.8639,424.6293,424.7564,552283.0
2023-11-06 14:40:00,434.52,435.05,434.44,434.92,720505.0,424.7466,425.2647,424.6684,425.1376,720505.0
2023-11-06 14:45:00,434.91,435.03,434.76,434.79,576928.0,425.1278,425.2451,424.9812,425.0105,576928.0
2023-11-06 14:50:00,434.79,435.12,434.77,435.06,548749.0,425.0105,425.3331,424.991,425.2745,548749.0
2023-11-06 14:55:00,435.04,435.17,434.99,435.09,458846.0,425.2549,425.382,425.206,425.3038,458846.0
2023-11-06 15:00:00,435.09,435.14,434.96,435.13,473327.0,425.3038,425.3527,425.1767,425.3429,473327.0
2023-11-06 15:05:00,435.13,435.14,434.86,435.0,607368.0,425.3429,425.3527,425.079,425.2158,607368.0
2023-11-06 15:10:00,435.02,435.26,434.99,435.02,741550.0,425.2354,425.47,425.206,425.2354,741550.0
2023-11-06 15:15:00,435.02,435.13,434.98,435.09,496342.0,425.2354,425.3429,425.1963,425.3038,496342.0
2023-11-06 15:20:00,435.09,435.12,434.88,435.05,504181.0,425.3038,425.3331,425.0985,425.2647,504181.0
2023-11-06 15:25:00,435.06,435.08,434.81,435.02,462827.0,425.2745,425.294,425.0301,425.2354,462827.0
2023-11-06 15:30:00,435.03,435.16,434.92,435.11,523953.0,425.2451,425.3722,425.1376,425.3233,523953.0
2023-11-06 15:35:00,435.1,435.13,434.85,434.94,634327.0,425.3136,425.3429,425.0692,425.1572,634327.0
2023-11-06 15:40:00,434.94,435.06,434.7,434.86,835015.0,425.1572,425.2745,424.9226,425.079,835015.0
2023-11-06 15:45:00,434.86,434.98,434.76,434.93,901399.0,425.079,425.1963,424.9812,425.1474,901399.0
2023-11-06 15:50:00,434.93,435.11,434.8,435.04,1384168.0,425.1474,425.3233,425.0203,425.2549,1384168.0
2023-11-06 15:55:00,435.04,435.74,435.02,435.65,5397219.0,425.2549,425.9392,425.2354,425.8512,5397219.0
2023-11-07 09:30:00,435.69,435.73,434.81,434.87,1263116.0,425.8903,425.9294,425.0301,425.0887,1263116.0
2023-11-07 09:35:00,434.87,434.95,434.51,434.7,904654.0,425.0887,425.1669,424.7368,424.9226,904654.0
2023-11-07 09:40:00,434.69,435.12,434.58,435.06,1161675.0,424.9128,425.3331,424.8053,425.2745,1161675.0
2023-11-07 09:45:00,435.06,435.12,434.73,434.88,636232.0,425.2745,425.3331,424.9519,425.0985,636232.0
2023-11-07 09:50:00,434.89,435.37,434.8,435.35,602216.0,425.1083,425.5775,425.0203,425.5579,602216.0
2023-11-07 09:55:00,435.35,435.6,435.33,435.56,854145.0,425.5579,425.8023,425.5384,425.7632,854145.0
2023-11-07 10:00:00,435.55,436.05,435.54,435.92,1038631.0,425.7534,426.2422,425.7437,426.1151,1038631.0
2023-11-07 10:05:00,435.92,435.93,435.46,435.51,719530.0,426.1151,426.1249,425.6655,425.7143,719530.0
2023-11-07 10:10:00,435.52,435.87,435.39,435.73,775316.0,425.7241,426.0662,425.597,425.9294,775316.0
2023-11-07 10:15:00,435.71,435.86,435.46,435.81,392079.0,425.9098,426.0565,425.6655,426.0076,392079.0
2023-11-07 10:20:00,435.8,435.96,435.69,435.94,641182.0,425.9978,426.1542,425.8903,426.1347,641182.0
2023-11-07 10:25:00,435.94,436.48,435.89,436.45,1029048.0,426.1347,426.6625,426.0858,426.6332,1029048.0
2023-11-07 10:30:00,436.44,436.78,436.33,436.71,756522.0,426.6234,426.9558,426.5159,426.8873,756522.0
2023-11-07 10:35:00,436.7,436.92,436.63,436.88,572735.0,426.8776,427.0926,426.8091,427.0535,572735.0
2023-11-07 10:40:00,436.88,436.98,436.81,436.88,709289.0,427.0535,427.1513,426.9851,427.0535,709289.0
2023-11-07 10:45:00,436.88,437.18,436.78,437.18,697940.0,427.0535,427.3468,426.9558,427.3468,697940.0
2023-11-07 10:50:00,437.15,437.35,437.07,437.29,682455.0,427.3175,427.513,427.2392,427.4543,682455.0
2023-11-07 10:55:00,437.28,437.44,436.98,437.17,786462.0,427.4445,427.6009,427.1513,427.337,786462.0
2023-11-07 11:00:00,437.17,437.22,436.9,437.01,534007.0,427.337,427.3859,427.0731,427.1806,534007.0
2023-11-07 11:05:00,437.01,437.17,436.89,436.91,467967.0,427.1806,427.337,427.0633,427.0828,467967.0
2023-11-07 11:10:00,436.91,437.11,436.8,436.88,518534.0,427.0828,427.2783,426.9753,427.0535,518534.0
2023-11-07 11:15:00,436.88,437.03,436.82,436.85,546028.0,427.0535,427.2001,426.9949,427.0242,546028.0
2023-11-07 11:20:00,436.86,437.1,436.84,436.99,419573.0,427.034,427.2686,427.0144,427.161,419573.0
2023-11-07 11:25:00,436.99,437.12,436.86,437.04,425959.0,427.161,427.2881,427.034,427.2099,425959.0
2023-11-07 11:30:00,437.04,437.39,437.0,437.32,539618.0,427.2099,427.5521,427.1708,427.4836,539618.0
2023-11-07 11:35:00,437.32,437.43,437.26,437.34,373163.0,427.4836,427.5912,427.425,427.5032,373163.0
2023-11-07 11:40:00,437.34,437.51,437.28,437.31,483829.0,427.5032,427.6694,427.4445,427.4739,483829.0
2023-11-07 11:45:00,437.3,437.33,436.62,436.81,825706.0,427.4641,427.4934,426.7994,426.9851,825706.0
2023-11-07 11:50:00,436.8,436.92,436.73,436.85,364400.0,426.9753,427.0926,426.9069,427.0242,364400.0
2023-11-07 11:55:00,436.84,437.06,436.76,436.87,411666.0,427.0144,427.2295,426.9362,427.0437,411666.0
2023-11-07 12:00:00,436.89,436.89,436.43,436.45,510908.0,427.0633,427.0633,426.6136,426.6332,510908.0
2023-11-07 12:05:00,436.47,436.64,436.32,436.5,373742.0,426.6527,426.8189,426.5061,426.6821,373742.0
2023-11-07 12:10:00,436.5,436.54,436.35,436.42,273173.0,426.6821,426.7212,426.5354,426.6039,273173.0
2023-11-07 12:15:00,436.42,436.45,436.04,436.32,725578.0,426.6039,426.6332,426.2324,426.5061,725578.0
2023-11-07 12:20:00,436.34,436.47,436.26,436.41,274426.0,426.5257,426.6527,426.4475,426.5941,274426.0
2023-11-07 12:25:00,436.4,436.57,436.24,436.29,371124.0,426.5843,426.7505,426.4279,426.4768,371124.0
2023-11-07 12:30:00,436.3,436.47,435.86,436.29,731836.0,426.4866,426.6527,426.0565,426.4768,731836.0
2023-11-07 12:35:00,436.29,436.52,436.21,436.43,393699.0,426.4768,426.7016,426.3986,426.6136,393699.0
2023-11-07 12:40:00,436.42,436.46,436.24,436.42,306369.0,426.6039,426.643,426.4279,426.6039,306369.0
2023-11-07 12:45:00,436.43,436.78,436.25,436.31,458414.0,426.6136,426.9558,426.4377,426.4963,458414.0
2023-11-07 12:50:00,436.3,436.48,436.2,436.34,401670.0,426.4866,426.6625,426.3888,426.5257,401670.0
2023-11-07 12:55:00,436.33,436.7,436.22,436.7,346669.0,426.5159,426.8776,426.4084,426.8776,346669.0
2023-11-07 13:00:00,436.7,436.99,436.56,436.92,580324.0,426.8776,427.161,426.7407,427.0926,580324.0
2023-11-07 13:05:00,436.92,437.15,436.81,437.13,380338.0,427.0926,427.3175,426.9851,427.2979,380338.0
2023-11-07 13:10:00,437.13,437.2,437.02,437.11,347885.0,427.2979,427.3663,427.1904,427.2783,347885.0
2023-11-07 13:15:00,437.1,437.23,436.99,437.16,440135.0,427.2686,427.3957,427.161,427.3272,440135.0
2023-11-07 13:20:00,437.15,437.24,436.91,437.18,365698.0,427.3175,427.4054,427.0828,427.3468,365698.0
2023-11-07 13:25:00,437.18,437.2,437.02,437.04,233657.0,427.3468,427.3663,427.1904,427.2099,233657.0
2023-11-07 13:30:00,437.04,437.27,437.0,437.19,385396.0,427.2099,427.4348,427.1708,427.3566,385396.0
2023-11-07 13:35:00,437.19,437.34,437.1,437.33,448366.0,427.3566,427.5032,427.2686,427.4934,448366.0
2023-11-07 13:40:00,437.33,437.35,437.07,437.16,446669.0,427.4934,427.513,427.2392,427.3272,446669.0
2023-11-07 13:45:00,437.16,437.39,437.14,437.34,309942.0,427.3272,427.5521,427.3077,427.5032,309942.0
2023-11-07 13:50:00,437.34,437.47,437.18,437.2,580515.0,427.5032,427.6303,427.3468,427.3663,580515.0
2023-11-07 13:55:00,437.22,437.32,436.94,437.23,670316.0,427.3859,427.4836,427.1122,427.3957,670316.0
2023-11-07 14:00:00,437.22,437.44,437.21,437.37,373471.0,427.3859,427.6009,427.3761,427.5325,373471.0
2023-11-07 14:05:00,437.36,437.37,437.06,437.22,405187.0,427.5227,427.5325,427.2295,427.3859,405187.0
2023-11-07 14:10:00,437.21,437.31,437.16,437.17,308276.0,427.3761,427.4739,427.3272,427.337,308276.0
2023-11-07 14:15:00,437.18,437.35,437.15,437.3,217594.0,427.3468,427.513,427.3175,427.4641,217594.0
2023-11-07 14:20:00,437.29,437.46,437.22,437.42,337371.0,427.4543,427.6205,427.3859,427.5814,337371.0
2023-11-07 14:25:00,437.41,437.41,437.21,437.32,261085.0,427.5716,427.5716,427.3761,427.4836,261085.0
2023-11-07 14:30:00,437.33,437.44,437.33,437.39,287887.0,427.4934,427.6009,427.4934,427.5521,287887.0
2023-11-07 14:35:00,437.39,437.4,437.14,437.18,411424.0,427.5521,427.5618,427.3077,427.3468,411424.0
2023-11-07 14:40:00,437.18,437.2,436.81,436.97,542953.0,427.3468,427.3663,426.9851,427.1415,542953.0
2023-11-07 14:45:00,436.96,437.22,436.9,437.0,399485.0,427.1317,427.3859,427.0731,427.1708,399485.0
2023-11-07 14:50:00,437.01,437.1,436.89,436.93,342219.0,427.1806,427.2686,427.0633,427.1024,342219.0
2023-11-07 14:55:00,436.92,437.04,436.81,436.88,350481.0,427.0926,427.2099,426.9851,427.0535,350481.0
2023-11-07 15:00:00,436.9,437.14,436.82,436.84,404031.0,427.0731,427.3077,426.9949,427.0144,404031.0
2023-11-07 15:05:00,436.84,436.92,436.7,436.78,443889.0,427.0144,427.0926,426.8776,426.9558,443889.0
2023-11-07 15:10:00,436.77,437.0,436.64,436.94,393076.0,426.946,427.1708,426.8189,427.1122,393076.0
2023-11-07 15:15:00,436.94,437.06,436.81,437.01,305388.0,427.1122,427.2295,426.9851,427.1806,305388.0
2023-11-07 15:20:00,437.01,437.23,436.81,437.2,870196.0,427.1806,427.3957,426.9851,427.3663,870196.0
2023-11-07 15:25:00,437.2,437.25,437.1,437.2,471271.0,427.3663,427.4152,427.2686,427.3663,471271.0
2023-11-07 15:30:00,437.21,437.4,437.18,437.31,491955.0,427.3761,427.5618,427.3468,427.4739,491955.0
2023-11-07 15:35:00,437.31,437.53,437.29,437.52,666958.0,427.4739,427.6889,427.4543,427.6791,666958.0
2023-11-07 15:40:00,437.52,437.53,437.42,437.5,619241.0,427.6791,427.6889,427.5814,427.6596,619241.0
2023-11-07 15:45:00,437.49,437.59,437.24,437.28,993637.0,427.6498,427.7476,427.4054,427.4445,993637.0
2023-11-07 15:50:00,437.28,437.28,436.53,436.57,2070767.0,427.4445,427.4445,426.7114,426.7505,2070767.0
2023-11-07 15:55:00,436.57,436.92,436.21,436.87,4786471.0,426.7505,427.0926,426.3986,427.0437,4786471.0
2023-11-08 09:30:00,437.53,437.88,437.39,437.86,1323257.0,427.6889,428.031,427.5521,428.0115,1323257.0
2023-11-08 09:35:00,437.87,437.92,437.4,437.73,1106290.0,428.0213,428.0701,427.5618,427.8844,1106290.0
2023-11-08 09:40:00,437.72,437.86,437.49,437.65,671624.0,427.8746,428.0115,427.6498,427.8062,671624.0
2023-11-08 09:45:00,437.66,438.03,437.55,437.92,731063.0,427.816,428.1777,427.7085,428.0701,731063.0
2023-11-08 09:50:00,437.92,438.09,437.78,437.93,615936.0,428.0701,428.2363,427.9333,428.0799,615936.0
2023-11-08 09:55:00,437.94,438.08,437.53,437.71,683774.0,428.0897,428.2265,427.6889,427.8649,683774.0
2023-11-08 10:00:00,437.71,437.82,436.93,436.99,1155909.0,427.8649,427.9724,427.1024,427.161,1155909.0
2023-11-08 10:05:00,436.98,437.4,436.86,437.38,777083.0,427.1513,427.5618,427.034,427.5423,777083.0
2023-11-08 10:10:00,437.39,437.58,437.16,437.27,669874.0,427.5521,427.7378,427.3272,427.4348,669874.0
2023-11-08 10:15:00,437.26,437.38,437.0,437.31,411871.0,427.425,427.5423,427.1708,427.4739,411871.0
2023-11-08 10:20:00,437.31,437.31,436.71,436.96,572817.0,427.4739,427.4739,426.8873,427.1317,572817.0
2023-11-08 10:25:00,436.97,437.09,436.78,436.96,472122.0,427.1415,427.2588,426.9558,427.1317,472122.0
2023-11-08 10:30:00,436.95,437.1,436.75,436.91,451293.0,427.1219,427.2686,426.9264,427.0828,451293.0
2023-11-08 10:35:00,436.9,437.06,436.61,436.73,635146.0,427.0731,427.2295,426.7896,426.9069,635146.0
2023-11-08 10:40:00,436.74,437.12,436.65,437.1,690667.0,426.9167,427.2881,426.8287,427.2686,690667.0
2023-11-08 10:45:00,437.1,437.14,436.81,437.03,498775.0,427.2686,427.3077,426.9851,427.2001,498775.0
2023-11-08 10:50:00,437.03,437.03,436.57,436.63,629227.0,427.2001,427.2001,426.7505,426.8091,629227.0
2023-11-08 10:55:00,436.64,436.9,436.51,436.59,546718.0,426.8189,427.0731,426.6918,426.77,546718.0
2023-11-08 11:00:00,436.6,436.89,436.55,436.78,383714.0,426.7798,427.0633,426.7309,426.9558,383714.0
2023-11-08 11:05:00,436.8,436.85,436.46,436.55,360886.0,426.9753,427.0242,426.643,426.7309,360886.0
2023-11-08 11:10:00,436.56,436.9,436.53,436.84,533410.0,426.7407,427.0731,426.7114,427.0144,533410.0
2023-11-08 11:15:00,436.83,437.17,436.75,437.01,635855.0,427.0046,427.337,426.9264,427.1806,635855.0
2023-11-08 11:20:00,437.02,437.05,436.2,436.38,598292.0,427.1904,427.2197,426.3888,426.5648,598292.0
2023-11-08 11:25:00,436.38,436.65,436.28,436.51,473456.0,426.5648,426.8287,426.467,426.6918,473456.0
2023-11-08 11:30:00,436.51,436.76,436.34,436.52,700396.0,426.6918,426.9362,426.5257,426.7016,700396.0
2023-11-08 11:35:00,436.52,436.76,436.33,436.44,419185.0,426.7016,426.9362,426.5159,426.6234,419185.0
2023-11-08 11:40:00,436.44,436.76,436.36,436.75,426529.0,426.6234,426.9362,426.5452,426.9264,426529.0
2023-11-08 11:45:00,436.73,436.89,436.48,436.57,287599.0,426.9069,427.0633,426.6625,426.7505,287599.0
2023-11-08 11:50:00,436.57,436.58,436.21,436.47,601490.0,426.7505,426.7603,426.3986,426.6527,601490.0
2023-11-08 11:55:00,436.47,436.48,436.03,436.09,438222.0,426.6527,426.6625,426.2226,426.2813,438222.0
2023-11-08 12:00:00,436.09,436.15,435.59,435.72,901806.0,426.2813,426.3399,425.7925,425.9196,901806.0
2023-11-08 12:05:00,435.72,435.81,434.87,435.12,1192988.0,425.9196,426.0076,425.0887,425.3331,1192988.0
2023-11-08 12:10:00,435.13,435.6,435.04,435.41,853798.0,425.3429,425.8023,425.2549,425.6166,853798.0
2023-11-08 12:15:00,435.41,435.62,435.26,435.53,426490.0,425.6166,425.8219,425.47,425.7339,426490.0
2023-11-08 12:20:00,435.54,435.73,435.5,435.57,284082.0,425.7437,425.9294,425.7046,425.773,284082.0
2023-11-08 12:25:00,435.53,435.65,435.32,435.5,351315.0,425.7339,425.8512,425.5286,425.7046,351315.0
2023-11-08 12:30:00,435.5,435.51,435.22,435.5,383700.0,425.7046,425.7143,425.4309,425.7046,383700.0
2023-11-08 12:35:00,435.49,435.86,435.36,435.83,325753.0,425.6948,426.0565,425.5677,426.0271,325753.0
2023-11-08 12:40:00,435.84,435.86,435.64,435.8,397124.0,426.0369,426.0565,425.8414,425.9978,397124.0
2023-11-08 12:45:00,435.81,435.88,435.67,435.82,245068.0,426.0076,426.076,425.8707,426.0174,245068.0
2023-11-08 12:50:00,435.82,435.82,435.6,435.67,283218.0,426.0174,426.0174,425.8023,425.8707,283218.0
2023-11-08 12:55:00,435.65,435.85,435.52,435.82,258057.0,425.8512,426.0467,425.7241,426.0174,258057.0
2023-11-08 13:00:00,435.83,436.29,435.61,436.23,806929.0,426.0271,426.4768,425.8121,426.4181,806929.0
2023-11-08 13:05:00,436.22,436.5,436.19,436.4,685066.0,426.4084,426.6821,426.379,426.5843,685066.0
2023-11-08 13:10:00,436.39,436.42,435.96,436.02,601269.0,426.5745,426.6039,426.1542,426.2129,601269.0
2023-11-08 13:15:00,436.03,436.13,435.82,435.84,433761.0,426.2226,426.3204,426.0174,426.0369,433761.0
2023-11-08 13:20:00,435.83,436.25,435.67,436.23,496716.0,426.0271,426.4377,425.8707,426.4181,496716.0
2023-11-08 13:25:00,436.23,436.42,436.11,436.35,352589.0,426.4181,426.6039,426.3008,426.5354,352589.0
2023-11-08 13:30:00,436.36,436.56,436.32,436.48,500359.0,426.5452,426.7407,426.5061,426.6625,500359.0
2023-11-08 13:35:00,436.48,436.67,436.45,436.55,457608.0,426.6625,426.8482,426.6332,426.7309,457608.0
2023-11-08 13:40:00,436.55,436.67,436.5,436.65,362530.0,426.7309,426.8482,426.6821,426.8287,362530.0
2023-11-08 13:45:00,436.65,436.7,436.44,436.5,388244.0,426.8287,426.8776,426.6234,426.6821,388244.0
2023-11-08 13:50:00,436.55,436.65,436.48,436.6,325186.0,426.7309,426.8287,426.6625,426.7798,325186.0
2023-11-08 13:55:00,436.61,436.66,436.42,436.56,269314.0,426.7896,426.8385,426.6039,426.7407,269314.0
2023-11-08 14:00:00,436.56,437.04,436.44,436.88,519529.0,426.7407,427.2099,426.6234,427.0535,519529.0
2023-11-08 14:05:00,436.9,437.09,436.88,437.02,447503.0,427.0731,427.2588,427.0535,427.1904,447503.0
2023-11-08 14:10:00,437.02,437.05,436.81,436.84,347387.0,427.1904,427.2197,426.9851,427.0144,347387.0
2023-11-08 14:15:00,436.85,437.02,436.82,436.9,205212.0,427.0242,427.1904,426.9949,427.0731,205212.0
2023-11-08 14:20:00,436.9,437.08,436.86,437.01,336619.0,427.0731,427.249,427.034,427.1806,336619.0
2023-11-08 14:25:00,437.0,437.09,436.92,437.02,325013.0,427.1708,427.2588,427.0926,427.1904,325013.0
2023-11-08 14:30:00,437.02,437.2,436.62,436.69,547140.0,427.1904,427.3663,426.7994,426.8678,547140.0
2023-11-08 14:35:00,436.68,436.98,436.59,436.97,440332.0,426.858,427.1513,426.77,427.1415,440332.0
2023-11-08 14:40:00,436.97,437.03,436.69,436.92,366921.0,427.1415,427.2001,426.8678,427.0926,366921.0
2023-11-08 14:45:00,436.91,436.95,436.77,436.78,227277.0,427.0828,427.1219,426.946,426.9558,227277.0
2023-11-08 14:50:00,436.77,436.87,436.61,436.8,323125.0,426.946,427.0437,426.7896,426.9753,323125.0
2023-11-08 14:55:00,436.81,436.84,436.44,436.51,405738.0,426.9851,427.0144,426.6234,426.6918,405738.0
2023-11-08 15:00:00,436.52,436.77,436.49,436.73,441215.0,426.7016,426.946,426.6723,426.9069,441215.0
2023-11-08 15:05:00,436.74,436.82,436.6,436.67,293592.0,426.9167,426.9949,426.7798,426.8482,293592.0
2023-11-08 15:10:00,436.67,436.81,436.55,436.79,304668.0,426.8482,426.9851,426.7309,426.9655,304668.0
2023-11-08 15:15:00,436.79,436.95,436.72,436.85,505596.0,426.9655,427.1219,426.8971,427.0242,505596.0
2023-11-08 15:20:00,436.85,436.99,436.78,436.92,318922.0,427.0242,427.161,426.9558,427.0926,318922.0
2023-11-08 15:25:00,436.92,437.06,436.86,436.94,383036.0,427.0926,427.2295,427.034,427.1122,383036.0
2023-11-08 15:30:00,436.93,436.94,436.72,436.75,682558.0,427.1024,427.1122,426.8971,426.9264,682558.0
2023-11-08 15:35:00,436.74,437.05,436.73,437.02,469120.0,426.9167,427.2197,426.9069,427.1904,469120.0
2023-11-08 15:40:00,437.02,437.8,437.0,437.62,1085635.0,427.1904,427.9528,427.1708,427.7769,1085635.0
2023-11-08 15:45:00,437.6,437.69,437.38,437.38,1338596.0,427.7573,427.8453,427.5423,427.5423,1338596.0
2023-11-08 15:50:00,437.39,437.62,437.31,437.39,1839914.0,427.5521,427.7769,427.4739,427.5521,1839914.0
2023-11-08 15:55:00,437.39,437.45,437.11,437.2,3646752.0,427.5521,427.6107,427.2783,427.3663,3646752.0
2023-11-09 09:30:00,438.42,438.47,437.68,437.71,1258445.0,428.5589,428.6078,427.8355,427.8649,1258445.0
2023-11-09 09:35:00,437.72,437.73,437.23,437.24,1089268.0,427.8746,427.8844,427.3957,427.4054,1089268.0
2023-11-09 09:40:00,437.27,437.66,437.21,437.42,731370.0,427.4348,427.816,427.3761,427.5814,731370.0
2023-11-09 09:45:00,437.42,437.45,436.98,437.22,681413.0,427.5814,427.6107,427.1513,427.3859,681413.0
2023-11-09 09:50:00,437.23,437.67,437.01,437.51,559845.0,427.3957,427.8258,427.1806,427.6694,559845.0
2023-11-09 09:55:00,437.5,437.88,437.42,437.88,504197.0,427.6596,428.031,427.5814,428.031,504197.0
2023-11-09 10:00:00,437.88,438.16,437.32,437.33,1198242.0,428.031,428.3047,427.4836,427.4934,1198242.0
2023-11-09 10:05:00,437.34,437.4,436.44,436.76,1224208.0,427.5032,427.5618,426.6234,426.9362,1224208.0
2023-11-09 10:10:00,436.76,436.92,436.43,436.9,580220.0,426.9362,427.0926,426.6136,427.0731,580220.0
2023-11-09 10:15:00,436.9,436.97,436.53,436.59,432490.0,427.0731,427.1415,426.7114,426.77,432490.0
2023-11-09 10:20:00,436.59,436.79,436.4,436.7,514624.0,426.77,426.9655,426.5843,426.8776,514624.0
2023-11-09 10:25:00,436.7,436.7,436.36,436.49,549981.0,426.8776,426.8776,426.5452,426.6723,549981.0
2023-11-09 10:30:00,436.51,436.52,436.16,436.2,626997.0,426.6918,426.7016,426.3497,426.3888,626997.0
2023-11-09 10:35:00,436.22,436.73,436.08,436.41,682248.0,426.4084,426.9069,426.2715,426.5941,682248.0
2023-11-09 10:40:00,436.41,436.68,436.08,436.65,533369.0,426.5941,426.858,426.2715,426.8287,533369.0
2023-11-09 10:45:00,436.63,436.65,436.37,436.45,396054.0,426.8091,426.8287,426.555,426.6332,396054.0
2023-11-09 10:50:00,436.47,436.87,436.45,436.78,353332.0,426.6527,427.0437,426.6332,426.9558,353332.0
2023-11-09 10:55:00,436.8,437.03,436.67,436.98,431570.0,426.9753,427.2001,426.8482,427.1513,431570.0
2023-11-09 11:00:00,436.97,437.31,436.95,437.28,462630.0,427.1415,427.4739,427.1219,427.4445,462630.0
2023-11-09 11:05:00,437.28,437.75,437.27,437.65,861482.0,427.4445,427.904,427.4348,427.8062,861482.0
2023-11-09 11:10:00,437.65,437.76,437.52,437.58,587797.0,427.8062,427.9137,427.6791,427.7378,587797.0
2023-11-09 11:15:00,437.58,437.88,437.54,437.59,717218.0,427.7378,428.031,427.6987,427.7476,717218.0
2023-11-09 11:20:00,437.6,437.73,437.53,437.67,482923.0,427.7573,427.8844,427.6889,427.8258,482923.0
2023-11-09 11:25:00,437.66,437.67,437.39,437.42,437369.0,427.816,427.8258,427.5521,427.5814,437369.0
2023-11-09 11:30:00,437.43,437.65,437.34,437.62,459908.0,427.5912,427.8062,427.5032,427.7769,459908.0
2023-11-09 11:35:00,437.63,437.7,437.35,437.44,394357.0,427.7867,427.8551,427.513,427.6009,394357.0
2023-11-09 11:40:00,437.44,437.55,437.34,437.53,374341.0,427.6009,427.7085,427.5032,427.6889,374341.0
2023-11-09 11:45:00,437.53,437.84,437.49,437.8,349740.0,427.6889,427.9919,427.6498,427.9528,349740.0
2023-11-09 11:50:00,437.81,438.08,437.76,437.97,543532.0,427.9626,428.2265,427.9137,428.119,543532.0
2023-11-09 11:55:00,437.99,438.0,437.59,437.8,576853.0,428.1386,428.1483,427.7476,427.9528,576853.0
2023-11-09 12:00:00,437.81,437.81,437.62,437.8,306528.0,427.9626,427.9626,427.7769,427.9528,306528.0
2023-11-09 12:05:00,437.81,437.89,437.69,437.81,285372.0,427.9626,428.0408,427.8453,427.9626,285372.0
2023-11-09 12:10:00,437.81,437.85,437.41,437.49,471563.0,427.9626,428.0017,427.5716,427.6498,471563.0
2023-11-09 12:15:00,437.48,437.51,437.26,437.3,349711.0,427.64,427.6694,427.425,427.4641,349711.0
2023-11-09 12:20:00,437.3,437.46,437.23,437.41,315719.0,427.4641,427.6205,427.3957,427.5716,315719.0
2023-11-09 12:25:00,437.4,437.42,437.12,437.21,376218.0,427.5618,427.5814,427.2881,427.3761,376218.0
2023-11-09 12:30:00,437.21,437.42,437.16,437.35,253474.0,427.3761,427.5814,427.3272,427.513,253474.0
2023-11-09 12:35:00,437.35,437.43,437.08,437.11,296762.0,427.513,427.5912,427.249,427.2783,296762.0
2023-11-09 12:40:00,437.12,437.32,437.09,437.28,291224.0,427.2881,427.4836,427.2588,427.4445,291224.0
2023-11-09 12:45:00,437.28,437.56,437.23,437.54,338648.0,427.4445,427.7182,427.3957,427.6987,338648.0
2023-11-09 12:50:00,437.54,437.71,437.48,437.62,305530.0,427.6987,427.8649,427.64,427.7769,305530.0
2023-11-09 12:55:00,437.62,437.74,437.46,437.61,366350.0,427.7769,427.8942,427.6205,427.7671,366350.0
2023-11-09 13:00:00,437.6,437.68,435.56,436.19,2390891.0,427.7573,427.8355,425.7632,426.379,2390891.0
2023-11-09 13:05:00,436.19,436.38,435.15,435.5,1948978.0,426.379,426.5648,425.3624,425.7046,1948978.0
2023-11-09 13:10:00,435.51,436.73,435.34,436.64,1344227.0,425.7143,426.9069,425.5482,426.8189,1344227.0
2023-11-09 13:15:00,436.65,436.67,435.92,436.0,835478.0,426.8287,426.8482,426.1151,426.1933,835478.0
2023-11-09 13:20:00,435.99,436.67,435.9,436.51,832057.0,426.1835,426.8482,426.0956,426.6918,832057.0
2023-11-09 13:25:00,436.5,436.62,436.26,436.4,513015.0,426.6821,426.7994,426.4475,426.5843,513015.0
2023-11-09 13:30:00,436.4,436.4,435.92,436.27,594857.0,426.5843,426.5843,426.1151,426.4572,594857.0
2023-11-09 13:35:00,436.27,436.63,436.03,436.05,490366.0,426.4572,426.8091,426.2226,426.2422,490366.0
2023-11-09 13:40:00,436.06,436.1,435.44,435.67,693744.0,426.252,426.2911,425.6459,425.8707,693744.0
2023-11-09 13:45:00,435.69,435.84,435.54,435.75,429528.0,425.8903,426.0369,425.7437,425.9489,429528.0
2023-11-09 13:50:00,435.75,435.85,435.37,435.45,606645.0,425.9489,426.0467,425.5775,425.6557,606645.0
2023-11-09 13:55:00,435.45,435.8,435.15,435.46,869002.0,425.6557,425.9978,425.3624,425.6655,869002.0
2023-11-09 14:00:00,435.44,435.44,434.43,434.66,1963676.0,425.6459,425.6459,424.6586,424.8835,1963676.0
2023-11-09 14:05:00,434.65,434.98,434.32,434.9,1138843.0,424.8737,425.1963,424.5511,425.1181,1138843.0
2023-11-09 14:10:00,434.89,434.89,434.42,434.51,575983.0,425.1083,425.1083,424.6489,424.7368,575983.0
2023-11-09 14:15:00,434.52,434.56,433.93,434.09,1255098.0,424.7466,424.7857,424.1699,424.3263,1255098.0
2023-11-09 14:20:00,434.1,434.92,434.08,434.81,1013522.0,424.3361,425.1376,424.3165,425.0301,1013522.0
2023-11-09 14:25:00,434.81,435.2,434.65,434.81,828306.0,425.0301,425.4113,424.8737,425.0301,828306.0
2023-11-09 14:30:00,434.79,435.05,434.51,434.6,830797.0,425.0105,425.2647,424.7368,424.8248,830797.0
2023-11-09 14:35:00,434.57,434.72,433.93,434.33,985168.0,424.7955,424.9421,424.1699,424.5609,985168.0
2023-11-09 14:40:00,434.33,434.38,433.75,433.87,806759.0,424.5609,424.6098,423.9939,424.1112,806759.0
2023-11-09 14:45:00,433.88,434.36,433.85,434.29,688944.0,424.121,424.5902,424.0917,424.5218,688944.0
2023-11-09 14:50:00,434.29,434.29,433.74,433.81,571149.0,424.5218,424.5218,423.9841,424.0526,571149.0
2023-11-09 14:55:00,433.81,433.95,433.64,433.85,739643.0,424.0526,424.1894,423.8864,424.0917,739643.0
2023-11-09 15:00:00,433.85,434.04,433.45,433.89,899890.0,424.0917,424.2774,423.7007,424.1308,899890.0
2023-11-09 15:05:00,433.88,434.06,433.72,434.02,540387.0,424.121,424.297,423.9646,424.2579,540387.0
2023-11-09 15:10:00,434.03,434.33,433.95,434.19,640037.0,424.2676,424.5609,424.1894,424.424,640037.0
2023-11-09 15:15:00,434.19,434.24,433.9,434.12,572339.0,424.424,424.4729,424.1406,424.3556,572339.0
2023-11-09 15:20:00,434.13,434.22,433.74,433.86,668388.0,424.3654,424.4534,423.9841,424.1015,668388.0
2023-11-09 15:25:00,433.87,434.17,433.7,433.77,687660.0,424.1112,424.4045,423.945,424.0135,687660.0
2023-11-09 15:30:00,433.78,434.05,433.7,433.92,773496.0,424.0232,424.2872,423.945,424.1601,773496.0
2023-11-09 15:35:00,433.93,433.93,433.45,433.56,756102.0,424.1699,424.1699,423.7007,423.8082,756102.0
2023-11-09 15:40:00,433.55,433.75,433.45,433.52,853612.0,423.7984,423.9939,423.7007,423.7691,853612.0
2023-11-09 15:45:00,433.52,433.67,433.43,433.53,1291552.0,423.7691,423.9157,423.6811,423.7789,1291552.0
2023-11-09 15:50:00,433.55,433.94,433.44,433.55,2061325.0,423.7984,424.1797,423.6909,423.7984,2061325.0
2023-11-09 15:55:00,433.54,433.91,433.4,433.86,5219130.0,423.7886,424.1503,423.6518,424.1015,5219130.0
2023-11-10 09:30:00,435.98,436.0,435.24,435.31,1654251.0,426.1738,426.1933,425.4504,425.5188,1654251.0
2023-11-10 09:35:00,435.31,435.74,434.88,435.67,1270776.0,425.5188,425.9392,425.0985,425.8707,1270776.0
2023-11-10 09:40:00,435.68,436.15,435.66,436.15,1124458.0,425.8805,426.3399,425.861,426.3399,1124458.0
2023-11-10 09:45:00,436.14,436.24,435.89,435.98,828848.0,426.3302,426.4279,426.0858,426.1738,828848.0
2023-11-10 09:50:00,435.99,436.07,435.6,435.95,861310.0,426.1835,426.2617,425.8023,426.1444,861310.0
2023-11-10 09:55:00,435.95,436.02,435.59,435.83,567056.0,426.1444,426.2129,425.7925,426.0271,567056.0
2023-11-10 10:00:00,435.8,435.82,435.03,435.19,1590775.0,425.9978,426.0174,425.2451,425.4015,1590775.0
2023-11-10 10:05:00,435.19,435.6,435.06,435.11,926879.0,425.4015,425.8023,425.2745,425.3233,926879.0
2023-11-10 10:10:00,435.12,435.64,435.02,435.25,680882.0,425.3331,425.8414,425.2354,425.4602,680882.0
2023-11-10 10:15:00,435.23,435.53,434.93,435.51,623255.0,425.4406,425.7339,425.1474,425.7143,623255.0
2023-11-10 10:20:00,435.5,435.67,435.25,435.26,721654.0,425.7046,425.8707,425.4602,425.47,721654.0
2023-11-10 10:25:00,435.25,435.28,434.62,434.8,973727.0,425.4602,425.4895,424.8444,425.0203,973727.0
2023-11-10 10:30:00,434.8,435.04,434.52,434.54,727715.0,425.0203,425.2549,424.7466,424.7662,727715.0
2023-11-10 10:35:00,434.56,434.99,434.5,434.59,614922.0,424.7857,425.206,424.7271,424.815,614922.0
2023-11-10 10:40:00,434.58,434.78,434.43,434.75,580397.0,424.8053,425.0008,424.6586,424.9714,580397.0
2023-11-10 10:45:00,434.75,435.41,434.56,435.12,504942.0,424.9714,425.6166,424.7857,425.3331,504942.0
2023-11-10 10:50:00,435.13,435.36,434.99,435.12,414059.0,425.3429,425.5677,425.206,425.3331,414059.0
2023-11-10 10:55:00,435.13,435.41,435.07,435.39,385366.0,425.3429,425.6166,425.2842,425.597,385366.0
2023-11-10 11:00:00,435.38,436.09,435.35,436.07,986116.0,425.5873,426.2813,425.5579,426.2617,986116.0
2023-11-10 11:05:00,436.07,436.59,436.04,436.46,1028267.0,426.2617,426.77,426.2324,426.643,1028267.0
2023-11-10 11:10:00,436.48,436.79,436.34,436.75,635953.0,426.6625,426.9655,426.5257,426.9264,635953.0
2023-11-10 11:15:00,436.75,436.9,436.58,436.69,764529.0,426.9264,427.0731,426.7603,426.8678,764529.0
2023-11-10 11:20:00,436.69,436.82,436.61,436.71,368236.0,426.8678,426.9949,426.7896,426.8873,368236.0
2023-11-10 11:25:00,436.7,436.78,436.47,436.64,445781.0,426.8776,426.9558,426.6527,426.8189,445781.0
2023-11-10 11:30:00,436.64,436.7,436.33,436.39,495139.0,426.8189,426.8776,426.5159,426.5745,495139.0
2023-11-10 11:35:00,436.38,436.53,436.15,436.42,457467.0,426.5648,426.7114,426.3399,426.6039,457467.0
2023-11-10 11:40:00,436.44,436.78,436.41,436.75,539298.0,426.6234,426.9558,426.5941,426.9264,539298.0
2023-11-10 11:45:00,436.75,436.76,436.42,436.44,281194.0,426.9264,426.9362,426.6039,426.6234,281194.0
2023-11-10 11:50:00,436.44,436.77,436.42,436.72,438560.0,426.6234,426.946,426.6039,426.8971,438560.0
2023-11-10 11:55:00,436.73,436.8,436.58,436.76,478787.0,426.9069,426.9753,426.7603,426.9362,478787.0
2023-11-10 12:00:00,436.77,437.25,436.71,437.15,738813.0,426.946,427.4152,426.8873,427.3175,738813.0
2023-11-10 12:05:00,437.15,437.47,437.1,437.4,481985.0,427.3175,427.6303,427.2686,427.5618,481985.0
2023-11-10 12:10:00,437.4,437.51,437.2,437.26,514967.0,427.5618,427.6694,427.3663,427.425,514967.0
2023-11-10 12:15:00,437.27,437.41,437.24,437.37,552415.0,427.4348,427.5716,427.4054,427.5325,552415.0
2023-11-10 12:20:00,437.38,437.46,437.26,437.38,351287.0,427.5423,427.6205,427.425,427.5423,351287.0
2023-11-10 12:25:00,437.37,437.48,437.31,437.35,381174.0,427.5325,427.64,427.4739,427.513,381174.0
2023-11-10 12:30:00,437.36,438.24,437.35,438.22,1101956.0,427.5227,428.3829,427.513,428.3634,1101956.0
2023-11-10 12:35:00,438.22,438.68,438.19,438.6,1092857.0,428.3634,428.813,428.3341,428.7348,1092857.0
2023-11-10 12:40:00,438.6,438.76,438.37,438.6,716560.0,428.7348,428.8912,428.51,428.7348,716560.0
2023-11-10 12:45:00,438.6,438.63,438.38,438.49,706653.0,428.7348,428.7642,428.5198,428.6273,706653.0
2023-11-10 12:50:00,438.48,439.01,438.39,439.0,878136.0,428.6175,429.1356,428.5296,429.1258,878136.0
2023-11-10 12:55:00,438.99,439.03,438.65,438.79,1078926.0,429.1161,429.1552,428.7837,428.9206,1078926.0
2023-11-10 13:00:00,438.79,438.82,438.64,438.81,594471.0,428.9206,428.9499,428.7739,428.9401,594471.0
2023-11-10 13:05:00,438.81,438.82,438.45,438.48,689059.0,428.9401,428.9499,428.5882,428.6175,689059.0
2023-11-10 13:10:00,438.48,438.58,438.25,438.4,723344.0,428.6175,428.7153,428.3927,428.5393,723344.0
2023-11-10 13:15:00,438.39,438.52,438.21,438.5,495937.0,428.5296,428.6566,428.3536,428.6371,495937.0
2023-11-10 13:20:00,438.5,438.94,438.5,438.91,659794.0,428.6371,429.0672,428.6371,429.0379,659794.0
2023-11-10 13:25:00,438.91,439.23,438.88,438.99,763658.0,429.0379,429.3507,429.0085,429.1161,763658.0
2023-11-10 13:30:00,439.0,439.36,438.99,439.29,672018.0,429.1258,429.4777,429.1161,429.4093,672018.0
2023-11-10 13:35:00,439.28,439.44,439.19,439.4,521336.0,429.3995,429.5559,429.3116,429.5168,521336.0
2023-11-10 13:40:00,439.41,439.69,439.39,439.64,728563.0,429.5266,429.8003,429.5071,429.7514,728563.0
2023-11-10 13:45:00,439.64,439.77,439.55,439.67,675847.0,429.7514,429.8785,429.6635,429.7808,675847.0
2023-11-10 13:50:00,439.66,439.68,439.36,439.44,658588.0,429.771,429.7905,429.4777,429.5559,658588.0
2023-11-10 13:55:00,439.44,439.6,439.35,439.53,488463.0,429.5559,429.7123,429.468,429.6439,488463.0
2023-11-10 14:00:00,439.53,439.61,439.43,439.49,502509.0,429.6439,429.7221,429.5462,429.6048,502509.0
2023-11-10 14:05:00,439.49,439.65,439.41,439.62,429085.0,429.6048,429.7612,429.5266,429.7319,429085.0
2023-11-10 14:10:00,439.63,439.93,439.59,439.81,898860.0,429.7417,430.0349,429.7026,429.9176,898860.0
2023-11-10 14:15:00,439.79,439.91,439.69,439.79,735526.0,429.8981,430.0154,429.8003,429.8981,735526.0
2023-11-10 14:20:00,439.79,439.92,439.7,439.75,550317.0,429.8981,430.0251,429.8101,429.859,550317.0
2023-11-10 14:25:00,439.75,439.85,439.6,439.82,542490.0,429.859,429.9567,429.7123,429.9274,542490.0
2023-11-10 14:30:00,439.83,439.87,439.58,439.63,375464.0,429.9372,429.9763,429.6928,429.7417,375464.0
2023-11-10 14:35:00,439.63,439.77,439.52,439.76,362503.0,429.7417,429.8785,429.6341,429.8687,362503.0
2023-11-10 14:40:00,439.77,439.86,439.71,439.77,434820.0,429.8785,429.9665,429.8199,429.8785,434820.0
2023-11-10 14:45:00,439.75,439.87,439.7,439.79,298683.0,429.859,429.9763,429.8101,429.8981,298683.0
2023-11-10 14:50:00,439.79,439.96,439.62,439.77,471188.0,429.8981,430.0642,429.7319,429.8785,471188.0
2023-11-10 14:55:00,439.77,439.78,439.61,439.66,346109.0,429.8785,429.8883,429.7221,429.771,346109.0
2023-11-10 15:00:00,439.66,439.87,439.62,439.74,357576.0,429.771,429.9763,429.7319,429.8492,357576.0
2023-11-10 15:05:00,439.73,439.88,439.68,439.88,410490.0,429.8394,429.986,429.7905,429.986,410490.0
2023-11-10 15:10:00,439.87,439.9,439.73,439.83,483335.0,429.9763,430.0056,429.8394,429.9372,483335.0
2023-11-10 15:15:00,439.82,440.19,439.61,440.16,748319.0,429.9274,430.2891,429.7221,430.2597,748319.0
2023-11-10 15:20:00,440.16,440.19,439.94,440.15,550149.0,430.2597,430.2891,430.0447,430.25,550149.0
2023-11-10 15:25:00,440.14,440.42,440.06,440.38,660642.0,430.2402,430.5139,430.162,430.4748,660642.0
2023-11-10 15:30:00,440.37,440.45,440.22,440.31,1015019.0,430.465,430.5432,430.3184,430.4064,1015019.0
2023-11-10 15:35:00,440.31,440.62,440.26,440.32,890384.0,430.4064,430.7094,430.3575,430.4161,890384.0
2023-11-10 15:40:00,440.32,440.62,440.23,440.58,1192536.0,430.4161,430.7094,430.3282,430.6703,1192536.0
2023-11-10 15:45:00,440.57,440.87,440.47,440.66,2085158.0,430.6605,430.9538,430.5628,430.7485,2085158.0
2023-11-10 15:50:00,440.66,440.93,440.55,440.61,3154131.0,430.7485,431.0124,430.641,430.6996,3154131.0
2023-11-10 15:55:00,440.61,440.73,440.49,440.6,6632356.0,430.6996,430.8169,430.5823,430.6899,6632356.0
2023-11-13 09:30:00,439.22,439.59,438.79,438.81,1469283.0,429.3409,429.7026,428.9206,428.9401,1469283.0
2023-11-13 09:35:00,438.8,438.9,438.6,438.72,811667.0,428.9303,429.0281,428.7348,428.8521,811667.0
2023-11-13 09:40:00,438.71,438.89,438.59,438.64,745124.0,428.8424,429.0183,428.7251,428.7739,745124.0
2023-11-13 09:45:00,438.64,438.88,438.63,438.84,679641.0,428.7739,429.0085,428.7642,428.9694,679641.0
2023-11-13 09:50:00,438.85,439.03,438.61,438.64,782461.0,428.9792,429.1552,428.7446,428.7739,782461.0
2023-11-13 09:55:00,438.64,438.94,438.42,438.87,1026215.0,428.7739,429.0672,428.5589,428.9988,1026215.0
2023-11-13 10:00:00,438.86,439.02,438.55,438.92,783257.0,428.989,429.1454,428.686,429.0476,783257.0
2023-11-13 10:05:00,438.92,439.18,438.8,438.93,658719.0,429.0476,429.3018,428.9303,429.0574,658719.0
2023-11-13 10:10:00,438.92,439.24,438.64,439.17,845807.0,429.0476,429.3604,428.7739,429.292,845807.0
2023-11-13 10:15:00,439.17,439.2,438.72,439.11,835076.0,429.292,429.3213,428.8521,429.2334,835076.0
2023-11-13 10:20:00,439.1,439.21,438.82,438.84,607541.0,429.2236,429.3311,428.9499,428.9694,607541.0
2023-11-13 10:25:00,438.84,439.24,438.8,439.17,506865.0,428.9694,429.3604,428.9303,429.292,506865.0
2023-11-13 10:30:00,439.17,439.46,439.03,439.43,673605.0,429.292,429.5755,429.1552,429.5462,673605.0
2023-11-13 10:35:00,439.42,439.48,439.24,439.25,447997.0,429.5364,429.595,429.3604,429.3702,447997.0
2023-11-13 10:40:00,439.25,439.48,439.21,439.43,413146.0,429.3702,429.595,429.3311,429.5462,413146.0
2023-11-13 10:45:00,439.43,439.81,439.41,439.51,469921.0,429.5462,429.9176,429.5266,429.6244,469921.0
2023-11-13 10:50:00,439.51,439.95,439.44,439.81,555539.0,429.6244,430.0545,429.5559,429.9176,555539.0
2023-11-13 10:55:00,439.82,439.91,439.62,439.72,510309.0,429.9274,430.0154,429.7319,429.8296,510309.0
2023-11-13 11:00:00,439.72,439.99,439.66,439.69,408054.0,429.8296,430.0936,429.771,429.8003,408054.0
2023-11-13 11:05:00,439.69,439.98,439.54,439.9,513596.0,429.8003,430.0838,429.6537,430.0056,513596.0
2023-11-13 11:10:00,439.9,440.12,439.8,440.1,350252.0,430.0056,430.2206,429.9078,430.2011,350252.0
2023-11-13 11:15:00,440.11,440.13,439.66,439.95,720997.0,430.2109,430.2304,429.771,430.0545,720997.0
2023-11-13 11:20:00,439.96,440.51,439.81,440.25,498902.0,430.0642,430.6019,429.9176,430.3477,498902.0
2023-11-13 11:25:00,440.25,440.53,440.18,440.51,476194.0,430.3477,430.6214,430.2793,430.6019,476194.0
2023-11-13 11:30:00,440.5,440.63,440.33,440.52,526597.0,430.5921,430.7192,430.4259,430.6117,526597.0
2023-11-13 11:35:00,440.51,440.57,440.35,440.43,409102.0,430.6019,430.6605,430.4455,430.5237,409102.0
2023-11-13 11:40:00,440.44,440.83,440.41,440.79,602797.0,430.5335,430.9147,430.5041,430.8756,602797.0
2023-11-13 11:45:00,440.79,441.33,440.75,441.02,908911.0,430.8756,431.4034,430.8365,431.1004,908911.0
2023-11-13 11:50:00,441.03,441.12,440.91,440.97,396784.0,431.1102,431.1982,430.9929,431.0515,396784.0
2023-11-13 11:55:00,440.97,441.19,440.93,440.99,416150.0,431.0515,431.2666,431.0124,431.0711,416150.0
2023-11-13 12:00:00,441.01,441.15,440.88,441.04,359594.0,431.0906,431.2275,430.9636,431.12,359594.0
2023-11-13 12:05:00,441.04,441.07,440.76,440.79,397243.0,431.12,431.1493,430.8463,430.8756,397243.0
2023-11-13 12:10:00,440.79,441.04,440.35,440.6,489307.0,430.8756,431.12,430.4455,430.6899,489307.0
2023-11-13 12:15:00,440.59,441.03,440.48,440.49,263166.0,430.6801,431.1102,430.5726,430.5823,263166.0
2023-11-13 12:20:00,440.48,441.03,440.41,440.98,327873.0,430.5726,431.1102,430.5041,431.0613,327873.0
2023-11-13 12:25:00,440.98,441.01,440.68,440.73,269736.0,431.0613,431.0906,430.7681,430.8169,269736.0
2023-11-13 12:30:00,440.76,440.78,440.45,440.69,369121.0,430.8463,430.8658,430.5432,430.7778,369121.0
2023-11-13 12:35:00,440.69,440.77,440.53,440.69,237540.0,430.7778,430.856,430.6214,430.7778,237540.0
2023-11-13 12:40:00,440.69,440.79,440.49,440.54,227482.0,430.7778,430.8756,430.5823,430.6312,227482.0
2023-11-13 12:45:00,440.54,440.54,440.19,440.33,371025.0,430.6312,430.6312,430.2891,430.4259,371025.0
2023-11-13 12:50:00,440.33,440.54,440.28,440.45,212641.0,430.4259,430.6312,430.377,430.5432,212641.0
2023-11-13 12:55:00,440.44,440.56,440.3,440.55,181695.0,430.5335,430.6508,430.3966,430.641,181695.0
2023-11-13 13:00:00,440.54,440.55,440.31,440.36,225146.0,430.6312,430.641,430.4064,430.4552,225146.0
2023-11-13 13:05:00,440.36,440.4,440.12,440.13,245926.0,430.4552,430.4943,430.2206,430.2304,245926.0
2023-11-13 13:10:00,440.13,440.55,440.09,440.47,428883.0,430.2304,430.641,430.1913,430.5628,428883.0
2023-11-13 13:15:00,440.45,440.7,440.43,440.62,462162.0,430.5432,430.7876,430.5237,430.7094,462162.0
2023-11-13 13:20:00,440.62,440.65,440.1,440.52,471280.0,430.7094,430.7387,430.2011,430.6117,471280.0
2023-11-13 13:25:00,440.51,440.53,440.13,440.14,201386.0,430.6019,430.6214,430.2304,430.2402,201386.0
2023-11-13 13:30:00,440.17,440.19,439.9,440.0,371142.0,430.2695,430.2891,430.0056,430.1033,371142.0
2023-11-13 13:35:00,440.0,440.47,439.99,440.45,219561.0,430.1033,430.5628,430.0936,430.5432,219561.0
2023-11-13 13:40:00,440.46,440.8,440.33,440.79,342290.0,430.553,430.8854,430.4259,430.8756,342290.0
2023-11-13 13:45:00,440.79,441.03,440.79,440.91,338882.0,430.8756,431.1102,430.8756,430.9929,338882.0
2023-11-13 13:50:00,440.92,441.03,440.66,440.67,255560.0,431.0027,431.1102,430.7485,430.7583,255560.0
2023-11-13 13:55:00,440.68,440.73,440.48,440.53,203914.0,430.7681,430.8169,430.5726,430.6214,203914.0
2023-11-13 14:00:00,440.52,440.66,440.37,440.6,320395.0,430.6117,430.7485,430.465,430.6899,320395.0
2023-11-13 14:05:00,440.6,440.76,440.43,440.66,237535.0,430.6899,430.8463,430.5237,430.7485,237535.0
2023-11-13 14:10:00,440.65,440.75,440.53,440.68,237420.0,430.7387,430.8365,430.6214,430.7681,237420.0
2023-11-13 14:15:00,440.67,440.73,440.46,440.62,245376.0,430.7583,430.8169,430.553,430.7094,245376.0
2023-11-13 14:20:00,440.62,440.81,440.44,440.78,279661.0,430.7094,430.8951,430.5335,430.8658,279661.0
2023-11-13 14:25:00,440.78,440.94,440.73,440.93,349233.0,430.8658,431.0222,430.8169,431.0124,349233.0
2023-11-13 14:30:00,440.93,441.0,440.75,440.78,358469.0,431.0124,431.0809,430.8365,430.8658,358469.0
2023-11-13 14:35:00,440.79,441.08,440.76,440.98,275961.0,430.8756,431.1591,430.8463,431.0613,275961.0
2023-11-13 14:40:00,440.97,441.12,440.89,441.0,292815.0,431.0515,431.1982,430.9733,431.0809,292815.0
2023-11-13 14:45:00,440.99,441.08,440.88,440.93,258397.0,431.0711,431.1591,430.9636,431.0124,258397.0
2023-11-13 14:50:00,440.94,440.94,440.46,440.63,401244.0,431.0222,431.0222,430.553,430.7192,401244.0
2023-11-13 14:55:00,440.64,440.74,440.59,440.59,230869.0,430.729,430.8267,430.6801,430.6801,230869.0
2023-11-13 15:00:00,440.59,440.6,440.28,440.55,442431.0,430.6801,430.6899,430.377,430.641,442431.0
2023-11-13 15:05:00,440.54,440.65,440.38,440.64,316962.0,430.6312,430.7387,430.4748,430.729,316962.0
2023-11-13 15:10:00,440.64,440.8,440.52,440.74,272598.0,430.729,430.8854,430.6117,430.8267,272598.0
2023-11-13 15:15:00,440.73,440.79,440.52,440.76,278391.0,430.8169,430.8756,430.6117,430.8463,278391.0
2023-11-13 15:20:00,440.76,440.9,440.75,440.89,259997.0,430.8463,430.9831,430.8365,430.9733,259997.0
2023-11-13 15:25:00,440.88,440.94,440.72,440.75,225864.0,430.9636,431.0222,430.8072,430.8365,225864.0
2023-11-13 15:30:00,440.75,440.78,440.61,440.67,316246.0,430.8365,430.8658,430.6996,430.7583,316246.0
2023-11-13 15:35:00,440.66,440.75,440.49,440.56,436657.0,430.7485,430.8365,430.5823,430.6508,436657.0
2023-11-13 15:40:00,440.57,440.67,440.44,440.49,602778.0,430.6605,430.7583,430.5335,430.5823,602778.0
2023-11-13 15:45:00,440.49,440.67,440.44,440.59,754950.0,430.5823,430.7583,430.5335,430.6801,754950.0
2023-11-13 15:50:00,440.58,440.78,440.1,440.31,929412.0,430.6703,430.8658,430.2011,430.4064,929412.0
2023-11-13 15:55:00,440.3,440.34,440.14,440.2,1961797.0,430.3966,430.4357,430.2402,430.2988,1961797.0
2023-11-14 09:30:00,446.33,446.96,446.09,446.66,4128393.0,436.291,436.9068,436.0564,436.6135,4128393.0
2023-11-14 09:35:00,446.68,446.99,446.22,446.85,1408500.0,436.6331,436.9361,436.1834,436.7993,1408500.0
2023-11-14 09:40:00,446.85,447.22,446.67,447.2,1653757.0,436.7993,437.161,436.6233,437.1414,1653757.0
2023-11-14 09:45:00,447.2,447.72,447.17,447.26,1142835.0,437.1414,437.6497,437.1121,437.2001,1142835.0
2023-11-14 09:50:00,447.26,447.79,447.19,447.61,1625169.0,437.2001,437.7181,437.1316,437.5422,1625169.0
2023-11-14 09:55:00,447.61,448.05,447.59,447.94,1395797.0,437.5422,437.9723,437.5226,437.8648,1395797.0
2023-11-14 10:00:00,447.93,448.53,447.9,448.43,1524136.0,437.855,438.4415,437.8257,438.3437,1524136.0
2023-11-14 10:05:00,448.44,448.47,447.62,447.96,1821988.0,438.3535,438.3828,437.552,437.8843,1821988.0
2023-11-14 10:10:00,447.97,448.19,447.87,448.11,810280.0,437.8941,438.1091,437.7963,438.0309,810280.0
2023-11-14 10:15:00,448.12,448.42,447.98,448.24,1135828.0,438.0407,438.334,437.9039,438.158,1135828.0
2023-11-14 10:20:00,448.24,448.62,448.01,448.43,1458611.0,438.158,438.5295,437.9332,438.3437,1458611.0
2023-11-14 10:25:00,448.45,448.88,448.31,448.87,1158105.0,438.3633,438.7836,438.2264,438.7738,1158105.0
2023-11-14 10:30:00,448.86,449.21,448.71,449.13,1534193.0,438.7641,439.1062,438.6174,439.028,1534193.0
2023-11-14 10:35:00,449.13,449.18,448.87,449.03,911819.0,439.028,439.0769,438.7738,438.9302,911819.0
2023-11-14 10:40:00,449.04,449.19,448.81,449.11,1228764.0,438.94,439.0866,438.7152,439.0084,1228764.0
2023-11-14 10:45:00,449.11,449.39,449.09,449.2,923819.0,439.0084,439.2821,438.9889,439.0964,923819.0
2023-11-14 10:50:00,449.2,449.22,448.97,449.15,646230.0,439.0964,439.116,438.8716,439.0475,646230.0
2023-11-14 10:55:00,449.15,449.19,448.79,448.96,768018.0,439.0475,439.0866,438.6956,438.8618,768018.0
2023-11-14 11:00:00,448.98,449.26,448.95,449.24,606752.0,438.8814,439.1551,438.852,439.1355,606752.0
2023-11-14 11:05:00,449.23,449.27,449.04,449.2,539188.0,439.1257,439.1648,438.94,439.0964,539188.0
2023-11-14 11:10:00,449.2,449.7,449.15,449.69,927897.0,439.0964,439.5852,439.0475,439.5754,927897.0
2023-11-14 11:15:00,449.69,449.73,449.22,449.25,1037446.0,439.5754,439.6145,439.116,439.1453,1037446.0
2023-11-14 11:20:00,449.25,449.35,449.15,449.28,733128.0,439.1453,439.243,439.0475,439.1746,733128.0
2023-11-14 11:25:00,449.28,449.48,449.18,449.46,442023.0,439.1746,439.3701,439.0769,439.3506,442023.0
2023-11-14 11:30:00,449.46,449.47,449.23,449.37,432877.0,439.3506,439.3603,439.1257,439.2626,432877.0
2023-11-14 11:35:00,449.37,449.44,449.16,449.18,474027.0,439.2626,439.331,439.0573,439.0769,474027.0
2023-11-14 11:40:00,449.18,449.47,449.14,449.45,387244.0,439.0769,439.3603,439.0378,439.3408,387244.0
2023-11-14 11:45:00,449.45,449.59,449.0,449.11,744080.0,439.3408,439.4776,438.9009,439.0084,744080.0
2023-11-14 11:50:00,449.12,449.14,448.67,448.89,758823.0,439.0182,439.0378,438.5783,438.7934,758823.0
2023-11-14 11:55:00,448.87,448.89,448.4,448.44,558883.0,438.7738,438.7934,438.3144,438.3535,558883.0
2023-11-14 12:00:00,448.46,448.72,448.36,448.56,597950.0,438.3731,438.6272,438.2753,438.4708,597950.0
2023-11-14 12:05:00,448.54,448.59,447.96,448.22,891850.0,438.4513,438.5001,437.8843,438.1385,891850.0
2023-11-14 12:10:00,448.23,448.28,448.07,448.25,601011.0,438.1482,438.1971,437.9918,438.1678,601011.0
2023-11-14 12:15:00,448.25,448.27,448.08,448.14,593592.0,438.1678,438.1873,438.0016,438.0603,593592.0
2023-11-14 12:20:00,448.14,448.15,447.87,447.97,574361.0,438.0603,438.07,437.7963,437.8941,574361.0
2023-11-14 12:25:00,447.98,448.29,447.97,448.11,664657.0,437.9039,438.2069,437.8941,438.0309,664657.0
2023-11-14 12:30:00,448.12,448.43,448.07,448.35,583184.0,438.0407,438.3437,437.9918,438.2655,583184.0
2023-11-14 12:35:00,448.34,448.6,448.27,448.6,438875.0,438.2558,438.5099,438.1873,438.5099,438875.0
2023-11-14 12:40:00,448.59,448.59,448.29,448.49,401049.0,438.5001,438.5001,438.2069,438.4024,401049.0
2023-11-14 12:45:00,448.48,448.73,448.46,448.72,299901.0,438.3926,438.637,438.3731,438.6272,299901.0
2023-11-14 12:50:00,448.71,448.73,448.46,448.68,399515.0,438.6174,438.637,438.3731,438.5881,399515.0
2023-11-14 12:55:00,448.69,448.82,448.57,448.75,331576.0,438.5979,438.725,438.4806,438.6565,331576.0
2023-11-14 13:00:00,448.75,448.83,448.59,448.83,357230.0,438.6565,438.7347,438.5001,438.7347,357230.0
2023-11-14 13:05:00,448.83,448.94,448.73,448.74,268807.0,438.7347,438.8423,438.637,438.6468,268807.0
2023-11-14 13:10:00,448.75,448.77,448.49,448.51,381310.0,438.6565,438.6761,438.4024,438.4219,381310.0
2023-11-14 13:15:00,448.5,448.67,448.46,448.6,317153.0,438.4122,438.5783,438.3731,438.5099,317153.0
2023-11-14 13:20:00,448.59,448.66,448.5,448.63,272005.0,438.5001,438.5686,438.4122,438.5392,272005.0
2023-11-14 13:25:00,448.66,448.87,448.64,448.85,305051.0,438.5686,438.7738,438.549,438.7543,305051.0
2023-11-14 13:30:00,448.86,449.14,448.86,448.89,477745.0,438.7641,439.0378,438.7641,438.7934,477745.0
2023-11-14 13:35:00,448.91,449.01,448.74,448.99,249565.0,438.8129,438.9107,438.6468,438.8911,249565.0
2023-11-14 13:40:00,449.0,449.02,448.59,448.65,385637.0,438.9009,438.9205,438.5001,438.5588,385637.0
2023-11-14 13:45:00,448.66,448.79,448.56,448.77,297561.0,438.5686,438.6956,438.4708,438.6761,297561.0
2023-11-14 13:50:00,448.77,448.86,448.55,448.57,315043.0,438.6761,438.7641,438.461,438.4806,315043.0
2023-11-14 13:55:00,448.56,448.59,448.23,448.23,541448.0,438.4708,438.5001,438.1482,438.1482,541448.0
2023-11-14 14:00:00,448.25,448.31,448.02,448.03,503584.0,438.1678,438.2264,437.943,437.9527,503584.0
2023-11-14 14:05:00,448.03,448.16,447.7,448.01,768534.0,437.9527,438.0798,437.6302,437.9332,768534.0
2023-11-14 14:10:00,448.0,448.18,447.71,448.14,700608.0,437.9234,438.0994,437.6399,438.0603,700608.0
2023-11-14 14:15:00,448.14,448.21,448.0,448.18,319940.0,438.0603,438.1287,437.9234,438.0994,319940.0
2023-11-14 14:20:00,448.18,448.3,448.08,448.3,251482.0,438.0994,438.2167,438.0016,438.2167,251482.0
2023-11-14 14:25:00,448.29,448.6,448.18,448.56,419139.0,438.2069,438.5099,438.0994,438.4708,419139.0
2023-11-14 14:30:00,448.57,448.99,448.55,448.87,632481.0,438.4806,438.8911,438.461,438.7738,632481.0
2023-11-14 14:35:00,448.88,448.99,448.83,448.97,335776.0,438.7836,438.8911,438.7347,438.8716,335776.0
2023-11-14 14:40:00,448.98,449.13,448.93,449.02,726639.0,438.8814,439.028,438.8325,438.9205,726639.0
2023-11-14 14:45:00,449.02,449.2,449.01,449.15,515514.0,438.9205,439.0964,438.9107,439.0475,515514.0
2023-11-14 14:50:00,449.16,449.36,449.16,449.29,644000.0,439.0573,439.2528,439.0573,439.1844,644000.0
2023-11-14 14:55:00,449.3,449.51,449.3,449.43,874699.0,439.1942,439.3994,439.1942,439.3212,874699.0
2023-11-14 15:00:00,449.43,449.5,449.32,449.41,660566.0,439.3212,439.3897,439.2137,439.3017,660566.0
2023-11-14 15:05:00,449.42,449.83,449.37,449.78,760566.0,439.3115,439.7122,439.2626,439.6634,760566.0
2023-11-14 15:10:00,449.79,450.0,449.74,449.93,906432.0,439.6731,439.8784,439.6243,439.81,906432.0
2023-11-14 15:15:00,449.93,450.06,449.92,450.0,799282.0,439.81,439.9371,439.8002,439.8784,799282.0
2023-11-14 15:20:00,449.99,450.03,449.75,449.76,998030.0,439.8686,439.9077,439.634,439.6438,998030.0
2023-11-14 15:25:00,449.76,449.89,449.58,449.86,852535.0,439.6438,439.7709,439.4679,439.7416,852535.0
2023-11-14 15:30:00,449.87,449.94,449.66,449.69,769493.0,439.7513,439.8198,439.5461,439.5754,769493.0
2023-11-14 15:35:00,449.69,449.76,449.5,449.69,983532.0,439.5754,439.6438,439.3897,439.5754,983532.0
2023-11-14 15:40:00,449.68,449.86,449.5,449.56,1122526.0,439.5656,439.7416,439.3897,439.4483,1122526.0
2023-11-14 15:45:00,449.55,449.6,449.16,449.16,1528091.0,439.4385,439.4874,439.0573,439.0573,1528091.0
2023-11-14 15:50:00,449.16,449.16,448.48,448.53,2741523.0,439.0573,439.0573,438.3926,438.4415,2741523.0
2023-11-14 15:55:00,448.54,448.93,448.29,448.71,6050433.0,438.4513,438.8325,438.2069,438.6174,6050433.0
2023-11-15 09:30:00,450.09,450.64,450.09,450.52,1702091.0,439.9664,440.504,439.9664,440.3867,1702091.0
2023-11-15 09:35:00,450.53,450.75,450.23,450.38,1112962.0,440.3965,440.6116,440.1032,440.2499,1112962.0
2023-11-15 09:40:00,450.38,450.5,449.89,450.09,1060655.0,440.2499,440.3672,439.7709,439.9664,1060655.0
2023-11-15 09:45:00,450.09,450.2,449.81,450.08,750942.0,439.9664,440.0739,439.6927,439.9566,750942.0
2023-11-15 09:50:00,450.09,450.17,449.4,449.77,833264.0,439.9664,440.0446,439.2919,439.6536,833264.0
2023-11-15 09:55:00,449.78,450.01,449.57,449.92,838544.0,439.6634,439.8882,439.4581,439.8002,838544.0
2023-11-15 10:00:00,449.92,450.1,449.76,450.01,727607.0,439.8002,439.9762,439.6438,439.8882,727607.0
2023-11-15 10:05:00,450.0,450.34,449.85,450.34,780576.0,439.8784,440.2108,439.7318,440.2108,780576.0
2023-11-15 10:10:00,450.32,450.39,450.07,450.33,678975.0,440.1912,440.2597,439.9468,440.201,678975.0
2023-11-15 10:15:00,450.33,450.82,450.32,450.66,1062537.0,440.201,440.68,440.1912,440.5236,1062537.0
2023-11-15 10:20:00,450.67,450.99,450.6,450.99,622359.0,440.5334,440.8462,440.4649,440.8462,622359.0
2023-11-15 10:25:00,450.98,451.24,450.66,450.7,1069861.0,440.8364,441.0905,440.5236,440.5627,1069861.0
2023-11-15 10:30:00,450.7,450.91,450.47,450.78,925434.0,440.5627,440.768,440.3379,440.6409,925434.0
2023-11-15 10:35:00,450.78,450.97,450.73,450.78,498556.0,440.6409,440.8266,440.592,440.6409,498556.0
2023-11-15 10:40:00,450.78,451.1,450.75,450.99,837764.0,440.6409,440.9537,440.6116,440.8462,837764.0
2023-11-15 10:45:00,450.98,451.21,450.98,451.17,515290.0,440.8364,441.0612,440.8364,441.0221,515290.0
2023-11-15 10:50:00,451.16,451.37,451.07,451.22,766495.0,441.0123,441.2176,440.9244,441.071,766495.0
2023-11-15 10:55:00,451.22,451.35,451.0,451.09,761795.0,441.071,441.1981,440.8559,440.9439,761795.0
2023-11-15 11:00:00,451.09,451.38,451.09,451.11,574505.0,440.9439,441.2274,440.9439,440.9635,574505.0
2023-11-15 11:05:00,451.11,451.14,450.66,451.02,819592.0,440.9635,440.9928,440.5236,440.8755,819592.0
2023-11-15 11:10:00,451.02,451.2,450.61,450.65,567017.0,440.8755,441.0514,440.4747,440.5138,567017.0
2023-11-15 11:15:00,450.66,450.96,450.58,450.96,534050.0,440.5236,440.8168,440.4454,440.8168,534050.0
2023-11-15 11:20:00,450.96,451.09,450.73,451.02,416471.0,440.8168,440.9439,440.592,440.8755,416471.0
2023-11-15 11:25:00,451.03,451.03,450.67,450.8,397273.0,440.8853,440.8853,440.5334,440.6604,397273.0
2023-11-15 11:30:00,450.81,450.82,450.49,450.66,384194.0,440.6702,440.68,440.3574,440.5236,384194.0
2023-11-15 11:35:00,450.66,450.66,450.03,450.22,799145.0,440.5236,440.5236,439.9077,440.0935,799145.0
2023-11-15 11:40:00,450.21,450.21,449.6,449.77,1032637.0,440.0837,440.0837,439.4874,439.6536,1032637.0
2023-11-15 11:45:00,449.77,450.23,449.77,450.11,626084.0,439.6536,440.1032,439.6536,439.9859,626084.0
2023-11-15 11:50:00,450.13,450.21,449.77,449.8,640783.0,440.0055,440.0837,439.6536,439.6829,640783.0
2023-11-15 11:55:00,449.81,450.0,449.74,449.83,552072.0,439.6927,439.8784,439.6243,439.7122,552072.0
2023-11-15 12:00:00,449.83,450.02,449.71,449.85,463448.0,439.7122,439.898,439.5949,439.7318,463448.0
2023-11-15 12:05:00,449.84,450.09,449.76,449.85,404463.0,439.722,439.9664,439.6438,439.7318,404463.0
2023-11-15 12:10:00,449.82,449.87,449.54,449.83,497895.0,439.7025,439.7513,439.4288,439.7122,497895.0
2023-11-15 12:15:00,449.84,449.88,449.65,449.8,362691.0,439.722,439.7611,439.5363,439.6829,362691.0
2023-11-15 12:20:00,449.81,450.03,449.74,449.94,544383.0,439.6927,439.9077,439.6243,439.8198,544383.0
2023-11-15 12:25:00,449.94,450.19,449.9,450.17,592954.0,439.8198,440.0641,439.7807,440.0446,592954.0
2023-11-15 12:30:00,450.16,450.26,449.93,450.25,494280.0,440.0348,440.1326,439.81,440.1228,494280.0
2023-11-15 12:35:00,450.24,450.37,450.13,450.25,347762.0,440.113,440.2401,440.0055,440.1228,347762.0
2023-11-15 12:40:00,450.25,450.31,449.81,449.96,422979.0,440.1228,440.1815,439.6927,439.8393,422979.0
2023-11-15 12:45:00,449.95,450.12,449.84,450.11,307319.0,439.8295,439.9957,439.722,439.9859,307319.0
2023-11-15 12:50:00,450.1,450.1,449.83,449.98,271500.0,439.9762,439.9762,439.7122,439.8589,271500.0
2023-11-15 12:55:00,449.98,450.11,449.68,449.77,349811.0,439.8589,439.9859,439.5656,439.6536,349811.0
2023-11-15 13:00:00,449.77,449.84,449.38,449.55,516212.0,439.6536,439.722,439.2724,439.4385,516212.0
2023-11-15 13:05:00,449.56,449.58,449.03,449.11,872157.0,439.4483,439.4679,438.9302,439.0084,872157.0
2023-11-15 13:10:00,449.13,449.32,448.94,449.01,749703.0,439.028,439.2137,438.8423,438.9107,749703.0
2023-11-15 13:15:00,449.01,449.21,448.8,449.19,817648.0,438.9107,439.1062,438.7054,439.0866,817648.0
2023-11-15 13:20:00,449.18,449.66,449.17,449.63,526986.0,439.0769,439.5461,439.0671,439.5167,526986.0
2023-11-15 13:25:00,449.63,449.8,449.51,449.74,475217.0,439.5167,439.6829,439.3994,439.6243,475217.0
2023-11-15 13:30:00,449.74,450.02,449.59,450.0,430972.0,439.6243,439.898,439.4776,439.8784,430972.0
2023-11-15 13:35:00,449.99,450.06,449.85,449.96,398231.0,439.8686,439.9371,439.7318,439.8393,398231.0
2023-11-15 13:40:00,449.95,450.19,449.94,450.07,420576.0,439.8295,440.0641,439.8198,439.9468,420576.0
2023-11-15 13:45:00,450.09,450.16,449.97,450.09,197798.0,439.9664,440.0348,439.8491,439.9664,197798.0
2023-11-15 13:50:00,450.09,450.31,450.05,450.17,416199.0,439.9664,440.1815,439.9273,440.0446,416199.0
2023-11-15 13:55:00,450.17,450.26,450.07,450.23,417796.0,440.0446,440.1326,439.9468,440.1032,417796.0
2023-11-15 14:00:00,450.23,450.48,450.2,450.36,674098.0,440.1032,440.3476,440.0739,440.2303,674098.0
2023-11-15 14:05:00,450.36,450.47,450.28,450.34,413858.0,440.2303,440.3379,440.1521,440.2108,413858.0
2023-11-15 14:10:00,450.35,450.44,450.28,450.3,504300.0,440.2206,440.3085,440.1521,440.1717,504300.0
2023-11-15 14:15:00,450.3,450.31,449.79,449.92,719542.0,440.1717,440.1815,439.6731,439.8002,719542.0
2023-11-15 14:20:00,449.91,450.05,449.61,450.03,643527.0,439.7904,439.9273,439.4972,439.9077,643527.0
2023-11-15 14:25:00,450.02,450.46,449.99,450.44,590408.0,439.898,440.3281,439.8686,440.3085,590408.0
2023-11-15 14:30:00,450.44,450.58,450.37,450.5,571417.0,440.3085,440.4454,440.2401,440.3672,571417.0
2023-11-15 14:35:00,450.49,450.6,450.41,450.59,412917.0,440.3574,440.4649,440.2792,440.4552,412917.0
2023-11-15 14:40:00,450.59,450.69,450.27,450.39,519626.0,440.4552,440.5529,440.1423,440.2597,519626.0
2023-11-15 14:45:00,450.39,450.41,450.01,450.06,449718.0,440.2597,440.2792,439.8882,439.9371,449718.0
2023-11-15 14:50:00,450.06,450.15,449.91,450.0,495218.0,439.9371,440.025,439.7904,439.8784,495218.0
2023-11-15 14:55:00,450.0,450.29,449.95,450.24,481583.0,439.8784,440.1619,439.8295,440.113,481583.0
2023-11-15 15:00:00,450.24,450.38,450.06,450.06,485991.0,440.113,440.2499,439.9371,439.9371,485991.0
2023-11-15 15:05:00,450.07,450.19,449.85,449.86,441990.0,439.9468,440.0641,439.7318,439.7416,441990.0
2023-11-15 15:10:00,449.86,450.21,449.85,450.17,652709.0,439.7416,440.0837,439.7318,440.0446,652709.0
2023-11-15 15:15:00,450.17,450.29,449.95,450.17,456027.0,440.0446,440.1619,439.8295,440.0446,456027.0
2023-11-15 15:20:00,450.16,450.26,449.87,449.9,501480.0,440.0348,440.1326,439.7513,439.7807,501480.0
2023-11-15 15:25:00,449.9,450.09,449.74,450.07,669508.0,439.7807,439.9664,439.6243,439.9468,669508.0
2023-11-15 15:30:00,450.08,450.27,450.03,450.22,643919.0,439.9566,440.1423,439.9077,440.0935,643919.0
2023-11-15 15:35:00,450.21,450.37,450.16,450.25,608082.0,440.0837,440.2401,440.0348,440.1228,608082.0
2023-11-15 15:40:00,450.25,450.32,449.95,450.0,648872.0,440.1228,440.1912,439.8295,439.8784,648872.0
2023-11-15 15:45:00,450.0,450.01,449.39,449.44,1187261.0,439.8784,439.8882,439.2821,439.331,1187261.0
2023-11-15 15:50:00,449.44,449.57,449.23,449.29,1879058.0,439.331,439.4581,439.1257,439.1844,1879058.0
2023-11-15 15:55:00,449.3,449.78,449.21,449.63,5934573.0,439.1942,439.6634,439.1062,439.5167,5934573.0
2023-11-16 09:30:00,449.22,449.67,449.14,449.61,1257555.0,439.116,439.5558,439.0378,439.4972,1257555.0
2023-11-16 09:35:00,449.61,449.66,449.13,449.57,561366.0,439.4972,439.5461,439.028,439.4581,561366.0
2023-11-16 09:40:00,449.58,449.61,449.3,449.54,431171.0,439.4679,439.4972,439.1942,439.4288,431171.0
2023-11-16 09:45:00,449.55,450.1,449.55,449.9,703013.0,439.4385,439.9762,439.4385,439.7807,703013.0
2023-11-16 09:50:00,449.9,450.28,449.89,450.25,503888.0,439.7807,440.1521,439.7709,440.1228,503888.0
2023-11-16 09:55:00,450.25,450.47,450.17,450.36,633384.0,440.1228,440.3379,440.0446,440.2303,633384.0
2023-11-16 10:00:00,450.37,450.56,449.97,450.01,859682.0,440.2401,440.4258,439.8491,439.8882,859682.0
2023-11-16 10:05:00,450.02,450.49,449.85,450.01,620154.0,439.898,440.3574,439.7318,439.8882,620154.0
2023-11-16 10:10:00,450.01,450.07,449.75,449.78,525621.0,439.8882,439.9468,439.634,439.6634,525621.0
2023-11-16 10:15:00,449.79,449.83,449.28,449.31,684350.0,439.6731,439.7122,439.1746,439.2039,684350.0
2023-11-16 10:20:00,449.32,450.03,449.32,450.01,538871.0,439.2137,439.9077,439.2137,439.8882,538871.0
2023-11-16 10:25:00,450.02,450.15,449.77,449.95,583059.0,439.898,440.025,439.6536,439.8295,583059.0
2023-11-16 10:30:00,449.95,450.31,449.48,449.49,889537.0,439.8295,440.1815,439.3701,439.3799,889537.0
2023-11-16 10:35:00,449.51,449.54,449.05,449.33,905616.0,439.3994,439.4288,438.9498,439.2235,905616.0
2023-11-16 10:40:00,449.33,449.39,448.82,448.97,1207076.0,439.2235,439.2821,438.725,438.8716,1207076.0
2023-11-16 10:45:00,448.98,449.6,448.92,449.42,565929.0,438.8814,439.4874,438.8227,439.3115,565929.0
2023-11-16 10:50:00,449.42,449.42,448.89,448.93,709845.0,439.3115,439.3115,438.7934,438.8325,709845.0
2023-11-16 10:55:00,448.92,449.15,448.76,449.03,685003.0,438.8227,439.0475,438.6663,438.9302,685003.0
2023-11-16 11:00:00,449.03,449.26,448.83,449.12,577146.0,438.9302,439.1551,438.7347,439.0182,577146.0
2023-11-16 11:05:00,449.12,449.28,448.8,448.88,537969.0,439.0182,439.1746,438.7054,438.7836,537969.0
2023-11-16 11:10:00,448.89,449.14,448.44,449.09,927771.0,438.7934,439.0378,438.3535,438.9889,927771.0
2023-11-16 11:15:00,449.09,449.15,448.41,448.6,745502.0,438.9889,439.0475,438.3242,438.5099,745502.0
2023-11-16 11:20:00,448.6,448.68,448.39,448.42,552765.0,438.5099,438.5881,438.3046,438.334,552765.0
2023-11-16 11:25:00,448.42,448.58,448.28,448.32,677903.0,438.334,438.4904,438.1971,438.2362,677903.0
2023-11-16 11:30:00,448.33,448.66,448.18,448.55,731468.0,438.246,438.5686,438.0994,438.461,731468.0
2023-11-16 11:35:00,448.56,448.57,448.12,448.35,740794.0,438.4708,438.4806,438.0407,438.2655,740794.0
2023-11-16 11:40:00,448.35,448.57,448.25,448.38,537025.0,438.2655,438.4806,438.1678,438.2949,537025.0
2023-11-16 11:45:00,448.38,448.78,448.36,448.73,444223.0,438.2949,438.6859,438.2753,438.637,444223.0
2023-11-16 11:50:00,448.72,448.91,448.54,448.62,763430.0,438.6272,438.8129,438.4513,438.5295,763430.0
2023-11-16 11:55:00,448.62,448.84,448.54,448.75,414977.0,438.5295,438.7445,438.4513,438.6565,414977.0
2023-11-16 12:00:00,448.76,448.96,448.63,448.78,421549.0,438.6663,438.8618,438.5392,438.6859,421549.0
2023-11-16 12:05:00,448.78,449.07,448.73,449.0,385446.0,438.6859,438.9693,438.637,438.9009,385446.0
2023-11-16 12:10:00,449.0,449.16,448.94,449.06,469012.0,438.9009,439.0573,438.8423,438.9596,469012.0
2023-11-16 12:15:00,449.06,449.32,448.93,449.14,558526.0,438.9596,439.2137,438.8325,439.0378,558526.0
2023-11-16 12:20:00,449.15,449.29,448.98,449.17,417935.0,439.0475,439.1844,438.8814,439.0671,417935.0
2023-11-16 12:25:00,449.16,449.39,449.07,449.25,361938.0,439.0573,439.2821,438.9693,439.1453,361938.0
2023-11-16 12:30:00,449.26,449.36,449.1,449.22,459097.0,439.1551,439.2528,438.9987,439.116,459097.0
2023-11-16 12:35:00,449.23,449.54,449.13,449.51,425637.0,439.1257,439.4288,439.028,439.3994,425637.0
2023-11-16 12:40:00,449.51,449.92,449.5,449.63,734413.0,439.3994,439.8002,439.3897,439.5167,734413.0
2023-11-16 12:45:00,449.64,449.72,449.55,449.61,347124.0,439.5265,439.6047,439.4385,439.4972,347124.0
2023-11-16 12:50:00,449.63,449.64,449.22,449.34,533611.0,439.5167,439.5265,439.116,439.2333,533611.0
2023-11-16 12:55:00,449.33,449.53,449.28,449.47,276873.0,439.2235,439.419,439.1746,439.3603,276873.0
2023-11-16 13:00:00,449.48,449.56,449.29,449.33,363477.0,439.3701,439.4483,439.1844,439.2235,363477.0
2023-11-16 13:05:00,449.33,449.41,449.07,449.13,398604.0,439.2235,439.3017,438.9693,439.028,398604.0
2023-11-16 13:10:00,449.13,449.18,448.94,449.11,391508.0,439.028,439.0769,438.8423,439.0084,391508.0
2023-11-16 13:15:00,449.13,449.39,449.04,449.19,469965.0,439.028,439.2821,438.94,439.0866,469965.0
2023-11-16 13:20:00,449.19,449.19,448.88,449.13,277180.0,439.0866,439.0866,438.7836,439.028,277180.0
2023-11-16 13:25:00,449.14,449.61,449.13,449.41,481494.0,439.0378,439.4972,439.028,439.3017,481494.0
2023-11-16 13:30:00,449.42,449.52,449.01,449.02,418417.0,439.3115,439.4092,438.9107,438.9205,418417.0
2023-11-16 13:35:00,449.03,449.53,449.03,449.27,428853.0,438.9302,439.419,438.9302,439.1648,428853.0
2023-11-16 13:40:00,449.28,449.36,448.98,449.1,439413.0,439.1746,439.2528,438.8814,438.9987,439413.0
2023-11-16 13:45:00,449.11,449.11,448.58,448.68,596742.0,439.0084,439.0084,438.4904,438.5881,596742.0
2023-11-16 13:50:00,448.69,449.07,448.68,448.98,300383.0,438.5979,438.9693,438.5881,438.8814,300383.0
2023-11-16 13:55:00,448.98,449.03,448.76,448.93,281570.0,438.8814,438.9302,438.6663,438.8325,281570.0
2023-11-16 14:00:00,448.93,449.16,448.79,449.09,318883.0,438.8325,439.0573,438.6956,438.9889,318883.0
2023-11-16 14:05:00,449.09,449.16,448.93,449.1,384370.0,438.9889,439.0573,438.8325,438.9987,384370.0
2023-11-16 14:10:00,449.09,449.26,448.95,449.08,315355.0,438.9889,439.1551,438.852,438.9791,315355.0
2023-11-16 14:15:00,449.06,449.27,449.05,449.26,345876.0,438.9596,439.1648,438.9498,439.1551,345876.0
2023-11-16 14:20:00,449.25,449.28,449.03,449.11,280305.0,439.1453,439.1746,438.9302,439.0084,280305.0
2023-11-16 14:25:00,449.11,449.12,448.84,448.94,300713.0,439.0084,439.0182,438.7445,438.8423,300713.0
2023-11-16 14:30:00,448.93,449.19,448.91,449.08,239651.0,438.8325,439.0866,438.8129,438.9791,239651.0
2023-11-16 14:35:00,449.07,449.45,449.05,449.26,385007.0,438.9693,439.3408,438.9498,439.1551,385007.0
2023-11-16 14:40:00,449.27,449.61,449.26,449.59,467436.0,439.1648,439.4972,439.1551,439.4776,467436.0
2023-11-16 14:45:00,449.59,449.84,449.58,449.72,621157.0,439.4776,439.722,439.4679,439.6047,621157.0
2023-11-16 14:50:00,449.73,449.81,449.16,449.18,736229.0,439.6145,439.6927,439.0573,439.0769,736229.0
2023-11-16 14:55:00,449.19,449.68,449.17,449.58,839902.0,439.0866,439.5656,439.0671,439.4679,839902.0
2023-11-16 15:00:00,449.58,449.63,449.42,449.5,457992.0,439.4679,439.5167,439.3115,439.3897,457992.0
2023-11-16 15:05:00,449.5,449.6,449.4,449.51,588356.0,439.3897,439.4874,439.2919,439.3994,588356.0
2023-11-16 15:10:00,449.51,449.62,449.37,449.4,724106.0,439.3994,439.507,439.2626,439.2919,724106.0
2023-11-16 15:15:00,449.39,449.65,449.33,449.56,454669.0,439.2821,439.5363,439.2235,439.4483,454669.0
2023-11-16 15:20:00,449.56,449.72,449.4,449.63,517042.0,439.4483,439.6047,439.2919,439.5167,517042.0
2023-11-16 15:25:00,449.62,449.69,449.55,449.61,372721.0,439.507,439.5754,439.4385,439.4972,372721.0
2023-11-16 15:30:00,449.62,449.8,449.47,449.79,461362.0,439.507,439.6829,439.3603,439.6731,461362.0
2023-11-16 15:35:00,449.78,449.92,449.61,449.82,621984.0,439.6634,439.8002,439.4972,439.7025,621984.0
2023-11-16 15:40:00,449.82,450.0,449.63,449.98,873226.0,439.7025,439.8784,439.5167,439.8589,873226.0
2023-11-16 15:45:00,449.97,450.23,449.86,450.08,1448779.0,439.8491,440.1032,439.7416,439.9566,1448779.0
2023-11-16 15:50:00,450.08,450.23,449.87,449.92,1416942.0,439.9566,440.1032,439.7513,439.8002,1416942.0
2023-11-16 15:55:00,449.91,450.32,449.84,450.21,4146793.0,439.7904,440.1912,439.722,440.0837,4146793.0
2023-11-17 09:30:00,450.24,450.6,449.93,450.02,1744504.0,440.113,440.4649,439.81,439.898,1744504.0
2023-11-17 09:35:00,450.03,450.14,449.75,449.82,934504.0,439.9077,440.0153,439.634,439.7025,934504.0
2023-11-17 09:40:00,449.81,449.92,449.46,449.73,794109.0,439.6927,439.8002,439.3506,439.6145,794109.0
2023-11-17 09:45:00,449.73,450.07,449.73,449.87,567656.0,439.6145,439.9468,439.6145,439.7513,567656.0
2023-11-17 09:50:00,449.86,450.2,449.71,449.99,577595.0,439.7416,440.0739,439.5949,439.8686,577595.0
2023-11-17 09:55:00,449.99,450.16,449.75,450.15,589661.0,439.8686,440.0348,439.634,440.025,589661.0
2023-11-17 10:00:00,450.15,450.17,449.84,450.05,569581.0,440.025,440.0446,439.722,439.9273,569581.0
2023-11-17 10:05:00,450.05,450.17,449.77,449.84,556249.0,439.9273,440.0446,439.6536,439.722,556249.0
2023-11-17 10:10:00,449.85,449.9,449.49,449.81,616507.0,439.7318,439.7807,439.3799,439.6927,616507.0
2023-11-17 10:15:00,449.8,450.32,449.73,450.19,651113.0,439.6829,440.1912,439.6145,440.0641,651113.0
2023-11-17 10:20:00,450.18,450.37,449.96,450.33,543941.0,440.0544,440.2401,439.8393,440.201,543941.0
2023-11-17 10:25:00,450.31,450.35,450.03,450.25,588300.0,440.1815,440.2206,439.9077,440.1228,588300.0
2023-11-17 10:30:00,450.25,450.28,449.82,449.89,601298.0,440.1228,440.1521,439.7025,439.7709,601298.0
2023-11-17 10:35:00,449.89,450.05,449.8,449.94,525734.0,439.7709,439.9273,439.6829,439.8198,525734.0
2023-11-17 10:40:00,449.93,450.11,449.71,449.94,468130.0,439.81,439.9859,439.5949,439.8198,468130.0
2023-11-17 10:45:00,449.93,450.08,449.71,450.01,470004.0,439.81,439.9566,439.5949,439.8882,470004.0
2023-11-17 10:50:00,450.01,450.24,449.75,450.2,426020.0,439.8882,440.113,439.634,440.0739,426020.0
2023-11-17 10:55:00,450.2,450.28,450.01,450.09,359800.0,440.0739,440.1521,439.8882,439.9664,359800.0
2023-11-17 11:00:00,450.09,450.16,449.53,449.65,615518.0,439.9664,440.0348,439.419,439.5363,615518.0
2023-11-17 11:05:00,449.65,449.91,449.29,449.9,628257.0,439.5363,439.7904,439.1844,439.7807,628257.0
2023-11-17 11:10:00,449.89,450.12,449.77,449.9,390617.0,439.7709,439.9957,439.6536,439.7807,390617.0
2023-11-17 11:15:00,449.9,449.94,449.71,449.84,298604.0,439.7807,439.8198,439.5949,439.722,298604.0
2023-11-17 11:20:00,449.83,450.16,449.76,450.01,291087.0,439.7122,440.0348,439.6438,439.8882,291087.0
2023-11-17 11:25:00,450.0,450.0,449.66,449.8,280682.0,439.8784,439.8784,439.5461,439.6829,280682.0
2023-11-17 11:30:00,449.8,449.87,449.54,449.81,326849.0,439.6829,439.7513,439.4288,439.6927,326849.0
2023-11-17 11:35:00,449.81,450.0,449.68,449.9,379654.0,439.6927,439.8784,439.5656,439.7807,379654.0
2023-11-17 11:40:00,449.88,450.05,449.7,449.98,285815.0,439.7611,439.9273,439.5852,439.8589,285815.0
2023-11-17 11:45:00,449.98,450.08,449.85,449.93,307230.0,439.8589,439.9566,439.7318,439.81,307230.0
2023-11-17 11:50:00,449.94,450.11,449.78,449.96,274709.0,439.8198,439.9859,439.6634,439.8393,274709.0
2023-11-17 11:55:00,449.94,450.24,449.9,450.21,310625.0,439.8198,440.113,439.7807,440.0837,310625.0
2023-11-17 12:00:00,450.22,450.52,450.11,450.41,508941.0,440.0935,440.3867,439.9859,440.2792,508941.0
2023-11-17 12:05:00,450.41,450.66,450.37,450.56,464400.0,440.2792,440.5236,440.2401,440.4258,464400.0
2023-11-17 12:10:00,450.56,450.67,450.48,450.63,421099.0,440.4258,440.5334,440.3476,440.4943,421099.0
2023-11-17 12:15:00,450.63,450.69,450.42,450.47,572498.0,440.4943,440.5529,440.289,440.3379,572498.0
2023-11-17 12:20:00,450.47,450.49,450.22,450.25,535226.0,440.3379,440.3574,440.0935,440.1228,535226.0
2023-11-17 12:25:00,450.25,450.26,450.01,450.13,350305.0,440.1228,440.1326,439.8882,440.0055,350305.0
2023-11-17 12:30:00,450.13,450.3,450.08,450.26,288035.0,440.0055,440.1717,439.9566,440.1326,288035.0
2023-11-17 12:35:00,450.25,450.37,450.22,450.26,231355.0,440.1228,440.2401,440.0935,440.1326,231355.0
2023-11-17 12:40:00,450.26,450.44,450.21,450.42,302812.0,440.1326,440.3085,440.0837,440.289,302812.0
2023-11-17 12:45:00,450.42,450.47,450.25,450.36,206272.0,440.289,440.3379,440.1228,440.2303,206272.0
2023-11-17 12:50:00,450.35,450.45,450.35,450.42,166523.0,440.2206,440.3183,440.2206,440.289,166523.0
2023-11-17 12:55:00,450.41,450.47,450.21,450.45,265173.0,440.2792,440.3379,440.0837,440.3183,265173.0
2023-11-17 13:00:00,450.47,450.59,450.28,450.32,402794.0,440.3379,440.4552,440.1521,440.1912,402794.0
2023-11-17 13:05:00,450.33,450.56,450.25,450.54,191229.0,440.201,440.4258,440.1228,440.4063,191229.0
2023-11-17 13:10:00,450.53,450.78,450.4,450.78,434541.0,440.3965,440.6409,440.2694,440.6409,434541.0
2023-11-17 13:15:00,450.77,450.87,450.66,450.72,403209.0,440.6311,440.7289,440.5236,440.5822,403209.0
2023-11-17 13:20:00,450.72,450.83,450.71,450.81,276166.0,440.5822,440.6898,440.5725,440.6702,276166.0
2023-11-17 13:25:00,450.8,450.85,450.64,450.71,296153.0,440.6604,440.7093,440.504,440.5725,296153.0
2023-11-17 13:30:00,450.71,450.98,450.71,450.97,395678.0,440.5725,440.8364,440.5725,440.8266,395678.0
2023-11-17 13:35:00,450.95,451.01,450.87,450.98,336105.0,440.8071,440.8657,440.7289,440.8364,336105.0
2023-11-17 13:40:00,450.97,451.1,450.9,450.92,391847.0,440.8266,440.9537,440.7582,440.7777,391847.0
2023-11-17 13:45:00,450.92,450.97,450.79,450.91,410936.0,440.7777,440.8266,440.6507,440.768,410936.0
2023-11-17 13:50:00,450.91,450.92,450.74,450.89,331853.0,440.768,440.7777,440.6018,440.7484,331853.0
2023-11-17 13:55:00,450.88,451.07,450.84,451.04,271247.0,440.7386,440.9244,440.6995,440.895,271247.0
2023-11-17 14:00:00,451.05,451.23,451.0,451.18,456772.0,440.9048,441.0808,440.8559,441.0319,456772.0
2023-11-17 14:05:00,451.17,451.36,451.06,451.35,488163.0,441.0221,441.2078,440.9146,441.1981,488163.0
2023-11-17 14:10:00,451.35,451.4,451.16,451.17,462173.0,441.1981,441.2469,441.0123,441.0221,462173.0
2023-11-17 14:15:00,451.16,451.31,451.1,451.11,338618.0,441.0123,441.159,440.9537,440.9635,338618.0
2023-11-17 14:20:00,451.1,451.14,450.9,451.0,370907.0,440.9537,440.9928,440.7582,440.8559,370907.0
2023-11-17 14:25:00,451.01,451.07,450.87,450.95,260749.0,440.8657,440.9244,440.7289,440.8071,260749.0
2023-11-17 14:30:00,450.95,450.97,450.84,450.96,342371.0,440.8071,440.8266,440.6995,440.8168,342371.0
2023-11-17 14:35:00,450.97,451.11,450.75,450.82,394472.0,440.8266,440.9635,440.6116,440.68,394472.0
2023-11-17 14:40:00,450.83,450.91,450.64,450.89,486148.0,440.6898,440.768,440.504,440.7484,486148.0
2023-11-17 14:45:00,450.89,450.97,450.69,450.77,300637.0,440.7484,440.8266,440.5529,440.6311,300637.0
2023-11-17 14:50:00,450.76,450.85,450.74,450.82,270282.0,440.6213,440.7093,440.6018,440.68,270282.0
2023-11-17 14:55:00,450.82,450.98,450.8,450.95,371304.0,440.68,440.8364,440.6604,440.8071,371304.0
2023-11-17 15:00:00,450.95,451.1,450.84,450.95,400386.0,440.8071,440.9537,440.6995,440.8071,400386.0
2023-11-17 15:05:00,450.96,451.05,450.82,450.92,381533.0,440.8168,440.9048,440.68,440.7777,381533.0
2023-11-17 15:10:00,450.91,450.95,450.71,450.85,398680.0,440.768,440.8071,440.5725,440.7093,398680.0
2023-11-17 15:15:00,450.85,450.95,450.75,450.9,283756.0,440.7093,440.8071,440.6116,440.7582,283756.0
2023-11-17 15:20:00,450.91,451.1,450.87,451.08,475669.0,440.768,440.9537,440.7289,440.9341,475669.0
2023-11-17 15:25:00,451.07,451.42,451.04,451.09,973041.0,440.9244,441.2665,440.895,440.9439,973041.0
2023-11-17 15:30:00,451.09,451.13,450.29,450.55,1186669.0,440.9439,440.983,440.1619,440.4161,1186669.0
2023-11-17 15:35:00,450.57,450.73,450.29,450.33,841924.0,440.4356,440.592,440.1619,440.201,841924.0
2023-11-17 15:40:00,450.34,450.51,450.2,450.31,1074353.0,440.2108,440.377,440.0739,440.1815,1074353.0
2023-11-17 15:45:00,450.3,450.46,450.21,450.22,1246230.0,440.1717,440.3281,440.0837,440.0935,1246230.0
2023-11-17 15:50:00,450.24,450.67,450.24,450.62,1317462.0,440.113,440.5334,440.113,440.4845,1317462.0
2023-11-17 15:55:00,450.61,450.89,450.6,450.78,3296059.0,440.4747,440.7484,440.4649,440.6409,3296059.0
2023-11-20 09:30:00,450.52,451.23,450.52,451.22,1317798.0,440.3867,441.0808,440.3867,441.071,1317798.0
2023-11-20 09:35:00,451.22,451.74,451.15,451.52,886493.0,441.071,441.5793,441.0026,441.3642,886493.0
2023-11-20 09:40:00,451.52,451.75,451.39,451.66,610138.0,441.3642,441.5891,441.2372,441.5011,610138.0
2023-11-20 09:45:00,451.65,451.7,451.4,451.46,673176.0,441.4913,441.5402,441.2469,441.3056,673176.0
2023-11-20 09:50:00,451.46,451.86,451.45,451.67,627510.0,441.3056,441.6966,441.2958,441.5109,627510.0
2023-11-20 09:55:00,451.66,452.17,451.59,452.17,674141.0,441.5011,441.9996,441.4327,441.9996,674141.0
2023-11-20 10:00:00,452.17,452.2,451.87,452.03,593266.0,441.9996,442.0289,441.7064,441.8628,593266.0
2023-11-20 10:05:00,452.03,452.29,452.02,452.06,654772.0,441.8628,442.1169,441.853,441.8921,654772.0
2023-11-20 10:10:00,452.05,452.33,451.93,452.03,805042.0,441.8823,442.156,441.765,441.8628,805042.0
2023-11-20 10:15:00,452.03,452.09,451.89,452.0,469680.0,441.8628,441.9214,441.7259,441.8334,469680.0
2023-11-20 10:20:00,451.99,452.09,451.45,451.7,609221.0,441.8237,441.9214,441.2958,441.5402,609221.0
2023-11-20 10:25:00,451.7,452.02,451.64,451.95,512952.0,441.5402,441.853,441.4815,441.7846,512952.0
2023-11-20 10:30:00,451.95,452.08,451.77,451.97,615467.0,441.7846,441.9116,441.6086,441.8041,615467.0
2023-11-20 10:35:00,451.98,452.06,451.75,451.94,429296.0,441.8139,441.8921,441.5891,441.7748,429296.0
2023-11-20 10:40:00,451.93,452.17,451.93,452.16,396640.0,441.765,441.9996,441.765,441.9898,396640.0
2023-11-20 10:45:00,452.17,452.44,451.87,452.36,550346.0,441.9996,442.2635,441.7064,442.1853,550346.0
2023-11-20 10:50:00,452.35,452.51,452.2,452.41,415310.0,442.1756,442.332,442.0289,442.2342,415310.0
2023-11-20 10:55:00,452.41,452.62,452.38,452.62,502923.0,442.2342,442.4395,442.2049,442.4395,502923.0
2023-11-20 11:00:00,452.62,452.8,452.56,452.77,652204.0,442.4395,442.6154,442.3808,442.5861,652204.0
2023-11-20 11:05:00,452.76,452.79,452.65,452.69,424891.0,442.5763,442.6057,442.4688,442.5079,424891.0
2023-11-20 11:10:00,452.69,452.74,452.54,452.6,563106.0,442.5079,442.5568,442.3613,442.4199,563106.0
2023-11-20 11:15:00,452.61,452.78,452.52,452.73,493360.0,442.4297,442.5959,442.3417,442.547,493360.0
2023-11-20 11:20:00,452.72,452.73,452.57,452.72,412853.0,442.5372,442.547,442.3906,442.5372,412853.0
2023-11-20 11:25:00,452.71,452.75,452.52,452.67,452484.0,442.5275,442.5666,442.3417,442.4884,452484.0
2023-11-20 11:30:00,452.67,452.84,452.58,452.81,400855.0,442.4884,442.6545,442.4004,442.6252,400855.0
2023-11-20 11:35:00,452.81,452.89,452.72,452.86,333983.0,442.6252,442.7034,442.5372,442.6741,333983.0
2023-11-20 11:40:00,452.87,452.9,452.63,452.79,316078.0,442.6839,442.7132,442.4493,442.6057,316078.0
2023-11-20 11:45:00,452.78,452.78,452.58,452.7,236780.0,442.5959,442.5959,442.4004,442.5177,236780.0
2023-11-20 11:50:00,452.71,452.84,452.67,452.8,305641.0,442.5275,442.6545,442.4884,442.6154,305641.0
2023-11-20 11:55:00,452.8,452.84,452.73,452.75,289083.0,442.6154,442.6545,442.547,442.5666,289083.0
2023-11-20 12:00:00,452.76,452.77,452.6,452.74,283283.0,442.5763,442.5861,442.4199,442.5568,283283.0
2023-11-20 12:05:00,452.74,452.9,452.66,452.81,253880.0,442.5568,442.7132,442.4786,442.6252,253880.0
2023-11-20 12:10:00,452.82,453.01,452.81,452.98,398255.0,442.635,442.8207,442.6252,442.7914,398255.0
2023-11-20 12:15:00,452.98,453.08,452.91,453.01,296616.0,442.7914,442.8891,442.723,442.8207,296616.0
2023-11-20 12:20:00,453.01,453.02,452.86,452.95,230529.0,442.8207,442.8305,442.6741,442.7621,230529.0
2023-11-20 12:25:00,452.95,452.97,452.85,452.87,200453.0,442.7621,442.7816,442.6643,442.6839,200453.0
2023-11-20 12:30:00,452.88,452.91,452.73,452.75,354764.0,442.6936,442.723,442.547,442.5666,354764.0
2023-11-20 12:35:00,452.75,452.82,452.68,452.74,292798.0,442.5666,442.635,442.4981,442.5568,292798.0
2023-11-20 12:40:00,452.73,452.77,452.56,452.63,468589.0,442.547,442.5861,442.3808,442.4493,468589.0
2023-11-20 12:45:00,452.62,452.76,452.48,452.7,255618.0,442.4395,442.5763,442.3026,442.5177,255618.0
2023-11-20 12:50:00,452.7,452.71,452.57,452.68,232913.0,442.5177,442.5275,442.3906,442.4981,232913.0
2023-11-20 12:55:00,452.68,452.75,452.58,452.65,192381.0,442.4981,442.5666,442.4004,442.4688,192381.0
2023-11-20 13:00:00,452.65,453.68,452.62,453.58,1181581.0,442.4688,443.4757,442.4395,443.3779,1181581.0
2023-11-20 13:05:00,453.58,453.7,453.36,453.6,577273.0,443.3779,443.4952,443.1628,443.3975,577273.0
2023-11-20 13:10:00,453.61,453.79,453.5,453.63,592070.0,443.4072,443.5832,443.2997,443.4268,592070.0
2023-11-20 13:15:00,453.63,453.65,453.41,453.48,463792.0,443.4268,443.4463,443.2117,443.2801,463792.0
2023-11-20 13:20:00,453.49,453.7,453.42,453.64,576402.0,443.2899,443.4952,443.2215,443.4366,576402.0
2023-11-20 13:25:00,453.63,453.81,453.61,453.71,446551.0,443.4268,443.6027,443.4072,443.505,446551.0
2023-11-20 13:30:00,453.72,453.89,453.68,453.88,424427.0,443.5148,443.6809,443.4757,443.6712,424427.0
2023-11-20 13:35:00,453.89,453.89,453.74,453.79,396442.0,443.6809,443.6809,443.5343,443.5832,396442.0
2023-11-20 13:40:00,453.8,453.98,453.76,453.91,536379.0,443.593,443.7689,443.5539,443.7005,536379.0
2023-11-20 13:45:00,453.91,453.99,453.84,453.94,286506.0,443.7005,443.7787,443.6321,443.7298,286506.0
2023-11-20 13:50:00,453.95,453.97,453.82,453.92,440896.0,443.7396,443.7591,443.6125,443.7103,440896.0
2023-11-20 13:55:00,453.92,454.1,453.91,454.0,517028.0,443.7103,443.8862,443.7005,443.7885,517028.0
2023-11-20 14:00:00,454.0,454.09,453.94,453.95,469570.0,443.7885,443.8764,443.7298,443.7396,469570.0
2023-11-20 14:05:00,453.95,454.1,453.9,454.05,321800.0,443.7396,443.8862,443.6907,443.8373,321800.0
2023-11-20 14:10:00,454.05,454.09,453.82,453.88,504855.0,443.8373,443.8764,443.6125,443.6712,504855.0
2023-11-20 14:15:00,453.88,453.96,453.78,453.85,454534.0,443.6712,443.7494,443.5734,443.6418,454534.0
2023-11-20 14:20:00,453.86,454.06,453.83,454.04,328141.0,443.6516,443.8471,443.6223,443.8276,328141.0
2023-11-20 14:25:00,454.04,454.11,453.94,454.0,388990.0,443.8276,443.896,443.7298,443.7885,388990.0
2023-11-20 14:30:00,454.01,454.22,454.0,454.16,628941.0,443.7982,444.0035,443.7885,443.9449,628941.0
2023-11-20 14:35:00,454.16,454.25,454.15,454.25,558340.0,443.9449,444.0328,443.9351,444.0328,558340.0
2023-11-20 14:40:00,454.25,454.51,454.21,454.45,600950.0,444.0328,444.287,443.9937,444.2283,600950.0
2023-11-20 14:45:00,454.44,454.71,454.44,454.53,656784.0,444.2186,444.4825,444.2186,444.3065,656784.0
2023-11-20 14:50:00,454.53,454.64,454.45,454.55,529406.0,444.3065,444.4141,444.2283,444.3261,529406.0
2023-11-20 14:55:00,454.55,454.64,454.47,454.56,412594.0,444.3261,444.4141,444.2479,444.3359,412594.0
2023-11-20 15:00:00,454.56,454.72,454.48,454.65,446912.0,444.3359,444.4923,444.2577,444.4238,446912.0
2023-11-20 15:05:00,454.65,454.89,454.62,454.88,440356.0,444.4238,444.6584,444.3945,444.6487,440356.0
2023-11-20 15:10:00,454.88,455.13,454.79,455.09,796673.0,444.6487,444.893,444.5607,444.8539,796673.0
2023-11-20 15:15:00,455.09,455.1,454.85,455.02,676149.0,444.8539,444.8637,444.6193,444.7855,676149.0
2023-11-20 15:20:00,455.03,455.04,454.68,454.72,584899.0,444.7953,444.8051,444.4532,444.4923,584899.0
2023-11-20 15:25:00,454.72,455.12,454.71,455.03,580146.0,444.4923,444.8833,444.4825,444.7953,580146.0
2023-11-20 15:30:00,455.03,455.04,454.76,454.87,931106.0,444.7953,444.8051,444.5314,444.6389,931106.0
2023-11-20 15:35:00,454.88,454.99,454.74,454.92,1055714.0,444.6487,444.7562,444.5118,444.6878,1055714.0
2023-11-20 15:40:00,454.92,455.02,454.86,454.92,1619992.0,444.6878,444.7855,444.6291,444.6878,1619992.0
2023-11-20 15:45:00,454.92,454.93,454.58,454.62,2034525.0,444.6878,444.6975,444.3554,444.3945,2034525.0
2023-11-20 15:50:00,454.62,454.62,454.02,454.06,2644977.0,444.3945,444.3945,443.808,443.8471,2644977.0
2023-11-20 15:55:00,454.06,454.33,453.92,454.24,5649132.0,443.8471,444.111,443.7103,444.0231,5649132.0
2023-11-21 09:30:00,453.18,453.32,452.95,453.18,905901.0,442.9869,443.1237,442.7621,442.9869,905901.0
2023-11-21 09:35:00,453.19,453.23,452.84,453.0,733237.0,442.9967,443.0358,442.6545,442.8109,733237.0
2023-11-21 09:40:00,453.0,453.22,452.92,452.96,637054.0,442.8109,443.026,442.7327,442.7718,637054.0
2023-11-21 09:45:00,452.95,452.99,452.71,452.87,584226.0,442.7621,442.8012,442.5275,442.6839,584226.0
2023-11-21 09:50:00,452.87,453.15,452.82,453.11,540469.0,442.6839,442.9576,442.635,442.9185,540469.0
2023-11-21 09:55:00,453.11,453.11,452.72,452.82,649303.0,442.9185,442.9185,442.5372,442.635,649303.0
2023-11-21 10:00:00,452.82,453.12,452.73,452.92,683723.0,442.635,442.9282,442.547,442.7327,683723.0
2023-11-21 10:05:00,452.91,453.18,452.83,453.09,557142.0,442.723,442.9869,442.6448,442.8989,557142.0
2023-11-21 10:10:00,453.08,453.08,452.82,452.93,532078.0,442.8891,442.8891,442.635,442.7425,532078.0
2023-11-21 10:15:00,452.91,453.12,452.84,453.11,607975.0,442.723,442.9282,442.6545,442.9185,607975.0
2023-11-21 10:20:00,453.11,453.11,452.47,452.48,867326.0,442.9185,442.9185,442.2929,442.3026,867326.0
2023-11-21 10:25:00,452.48,452.57,452.04,452.15,876511.0,442.3026,442.3906,441.8725,441.9801,876511.0
2023-11-21 10:30:00,452.16,452.2,451.95,452.09,724307.0,441.9898,442.0289,441.7846,441.9214,724307.0
2023-11-21 10:35:00,452.09,452.44,452.02,452.06,660854.0,441.9214,442.2635,441.853,441.8921,660854.0
2023-11-21 10:40:00,452.06,452.43,452.05,452.34,565207.0,441.8921,442.2538,441.8823,442.1658,565207.0
2023-11-21 10:45:00,452.34,452.6,452.31,452.55,494969.0,442.1658,442.4199,442.1365,442.3711,494969.0
2023-11-21 10:50:00,452.55,452.62,452.36,452.56,390109.0,442.3711,442.4395,442.1853,442.3808,390109.0
2023-11-21 10:55:00,452.55,452.76,452.38,452.68,407973.0,442.3711,442.5763,442.2049,442.4981,407973.0
2023-11-21 11:00:00,452.68,452.79,452.61,452.77,414924.0,442.4981,442.6057,442.4297,442.5861,414924.0
2023-11-21 11:05:00,452.76,452.78,452.47,452.67,443630.0,442.5763,442.5959,442.2929,442.4884,443630.0
2023-11-21 11:10:00,452.68,452.71,452.32,452.43,591824.0,442.4981,442.5275,442.1462,442.2538,591824.0
2023-11-21 11:15:00,452.43,452.59,452.31,452.35,476552.0,442.2538,442.4102,442.1365,442.1756,476552.0
2023-11-21 11:20:00,452.36,452.56,452.31,452.51,360311.0,442.1853,442.3808,442.1365,442.332,360311.0
2023-11-21 11:25:00,452.51,452.6,452.33,452.5,496095.0,442.332,442.4199,442.156,442.3222,496095.0
2023-11-21 11:30:00,452.49,452.67,452.38,452.63,445239.0,442.3124,442.4884,442.2049,442.4493,445239.0
2023-11-21 11:35:00,452.62,452.65,452.46,452.46,314209.0,442.4395,442.4688,442.2831,442.2831,314209.0
2023-11-21 11:40:00,452.46,452.51,452.22,452.43,312204.0,442.2831,442.332,442.0485,442.2538,312204.0
2023-11-21 11:45:00,452.42,452.73,452.38,452.72,290680.0,442.244,442.547,442.2049,442.5372,290680.0
2023-11-21 11:50:00,452.72,452.91,452.68,452.85,447752.0,442.5372,442.723,442.4981,442.6643,447752.0
2023-11-21 11:55:00,452.85,452.91,452.72,452.89,314474.0,442.6643,442.723,442.5372,442.7034,314474.0
2023-11-21 12:00:00,452.89,452.92,452.75,452.86,319532.0,442.7034,442.7327,442.5666,442.6741,319532.0
2023-11-21 12:05:00,452.85,452.94,452.76,452.9,284007.0,442.6643,442.7523,442.5763,442.7132,284007.0
2023-11-21 12:10:00,452.9,453.06,452.85,453.0,279905.0,442.7132,442.8696,442.6643,442.8109,279905.0
2023-11-21 12:15:00,453.0,453.07,452.86,452.94,304568.0,442.8109,442.8794,442.6741,442.7523,304568.0
2023-11-21 12:20:00,452.95,453.07,452.86,453.05,274318.0,442.7621,442.8794,442.6741,442.8598,274318.0
2023-11-21 12:25:00,453.05,453.2,453.01,453.13,322453.0,442.8598,443.0064,442.8207,442.938,322453.0
2023-11-21 12:30:00,453.13,453.28,453.13,453.2,397070.0,442.938,443.0846,442.938,443.0064,397070.0
2023-11-21 12:35:00,453.2,453.29,453.08,453.26,357649.0,443.0064,443.0944,442.8891,443.0651,357649.0
2023-11-21 12:40:00,453.26,453.3,453.16,453.24,280444.0,443.0651,443.1042,442.9673,443.0455,280444.0
2023-11-21 12:45:00,453.24,453.48,453.24,453.45,359191.0,443.0455,443.2801,443.0455,443.2508,359191.0
2023-11-21 12:50:00,453.45,453.52,453.41,453.5,356930.0,443.2508,443.3192,443.2117,443.2997,356930.0
2023-11-21 12:55:00,453.5,453.59,453.41,453.54,241536.0,443.2997,443.3877,443.2117,443.3388,241536.0
2023-11-21 13:00:00,453.54,453.56,453.03,453.09,510640.0,443.3388,443.3583,442.8403,442.8989,510640.0
2023-11-21 13:05:00,453.1,453.26,453.0,453.26,312002.0,442.9087,443.0651,442.8109,443.0651,312002.0
2023-11-21 13:10:00,453.26,453.27,452.9,452.96,256851.0,443.0651,443.0749,442.7132,442.7718,256851.0
2023-11-21 13:15:00,452.96,453.08,452.86,452.98,321766.0,442.7718,442.8891,442.6741,442.7914,321766.0
2023-11-21 13:20:00,452.98,453.03,452.69,452.72,277334.0,442.7914,442.8403,442.5079,442.5372,277334.0
2023-11-21 13:25:00,452.71,452.9,452.64,452.84,341432.0,442.5275,442.7132,442.459,442.6545,341432.0
2023-11-21 13:30:00,452.85,453.16,452.79,453.14,337518.0,442.6643,442.9673,442.6057,442.9478,337518.0
2023-11-21 13:35:00,453.14,453.21,452.97,453.2,298537.0,442.9478,443.0162,442.7816,443.0064,298537.0
2023-11-21 13:40:00,453.19,453.35,453.14,453.28,252498.0,442.9967,443.1531,442.9478,443.0846,252498.0
2023-11-21 13:45:00,453.28,453.42,453.22,453.42,255098.0,443.0846,443.2215,443.026,443.2215,255098.0
2023-11-21 13:50:00,453.4,453.57,453.37,453.48,287697.0,443.2019,443.3681,443.1726,443.2801,287697.0
2023-11-21 13:55:00,453.48,453.55,453.24,453.24,312675.0,443.2801,443.3486,443.0455,443.0455,312675.0
2023-11-21 14:00:00,453.26,453.49,452.89,453.38,801082.0,443.0651,443.2899,442.7034,443.1824,801082.0
2023-11-21 14:05:00,453.39,453.39,452.99,453.1,335671.0,443.1922,443.1922,442.8012,442.9087,335671.0
2023-11-21 14:10:00,453.11,453.41,452.93,453.37,366937.0,442.9185,443.2117,442.7425,443.1726,366937.0
2023-11-21 14:15:00,453.39,453.56,453.09,453.2,366321.0,443.1922,443.3583,442.8989,443.0064,366321.0
2023-11-21 14:20:00,453.21,453.25,453.06,453.2,237442.0,443.0162,443.0553,442.8696,443.0064,237442.0
2023-11-21 14:25:00,453.2,453.29,453.1,453.25,245287.0,443.0064,443.0944,442.9087,443.0553,245287.0
2023-11-21 14:30:00,453.25,453.3,452.98,453.18,292006.0,443.0553,443.1042,442.7914,442.9869,292006.0
2023-11-21 14:35:00,453.17,453.25,452.98,453.05,231781.0,442.9771,443.0553,442.7914,442.8598,231781.0
2023-11-21 14:40:00,453.05,453.15,452.88,453.0,513501.0,442.8598,442.9576,442.6936,442.8109,513501.0
2023-11-21 14:45:00,453.0,453.19,452.97,453.1,345972.0,442.8109,442.9967,442.7816,442.9087,345972.0
2023-11-21 14:50:00,453.11,453.11,452.82,453.0,426824.0,442.9185,442.9185,442.635,442.8109,426824.0
2023-11-21 14:55:00,453.0,453.33,452.93,453.31,534691.0,442.8109,443.1335,442.7425,443.114,534691.0
2023-11-21 15:00:00,453.31,453.65,453.29,453.45,535831.0,443.114,443.4463,443.0944,443.2508,535831.0
2023-11-21 15:05:00,453.46,453.58,453.3,453.32,443183.0,443.2606,443.3779,443.1042,443.1237,443183.0
2023-11-21 15:10:00,453.32,453.55,453.3,453.31,304700.0,443.1237,443.3486,443.1042,443.114,304700.0
2023-11-21 15:15:00,453.32,453.5,453.29,453.36,331655.0,443.1237,443.2997,443.0944,443.1628,331655.0
2023-11-21 15:20:00,453.36,453.45,453.2,453.27,354477.0,443.1628,443.2508,443.0064,443.0749,354477.0
2023-11-21 15:25:00,453.27,453.35,453.06,453.27,350454.0,443.0749,443.1531,442.8696,443.0749,350454.0
2023-11-21 15:30:00,453.28,453.3,452.89,453.05,548591.0,443.0846,443.1042,442.7034,442.8598,548591.0
2023-11-21 15:35:00,453.06,453.16,452.98,453.12,601411.0,442.8696,442.9673,442.7914,442.9282,601411.0
2023-11-21 15:40:00,453.11,453.2,453.06,453.09,547866.0,442.9185,443.0064,442.8696,442.8989,547866.0
2023-11-21 15:45:00,453.09,453.28,452.97,453.26,667269.0,442.8989,443.0846,442.7816,443.0651,667269.0
2023-11-21 15:50:00,453.27,453.49,453.24,453.38,1195619.0,443.0749,443.2899,443.0455,443.1824,1195619.0
2023-11-21 15:55:00,453.39,453.41,453.05,453.27,2468730.0,443.1922,443.2117,442.8598,443.0749,2468730.0
2023-11-22 09:30:00,454.98,455.9,454.89,455.71,1733707.0,444.7464,445.6457,444.6584,445.46,1733707.0
2023-11-22 09:35:00,455.71,456.22,455.71,456.12,1104019.0,445.46,445.9585,445.46,445.8608,1104019.0
2023-11-22 09:40:00,456.12,456.38,456.03,456.13,790916.0,445.8608,446.1149,445.7728,445.8705,790916.0
2023-11-22 09:45:00,456.14,456.22,455.79,455.91,882737.0,445.8803,445.9585,445.5382,445.6555,882737.0
2023-11-22 09:50:00,455.9,455.98,454.6,454.7,1736279.0,445.6457,445.7239,444.375,444.4727,1736279.0
2023-11-22 09:55:00,454.75,455.07,454.34,454.94,1044319.0,444.5216,444.8344,444.1208,444.7073,1044319.0
2023-11-22 10:00:00,454.93,455.04,454.04,454.11,1227936.0,444.6975,444.8051,443.8276,443.896,1227936.0
2023-11-22 10:05:00,454.12,454.32,453.96,453.98,620969.0,443.9058,444.1013,443.7494,443.7689,620969.0
2023-11-22 10:10:00,453.98,454.48,453.97,454.42,719536.0,443.7689,444.2577,443.7591,444.199,719536.0
2023-11-22 10:15:00,454.42,454.49,453.88,454.39,801042.0,444.199,444.2674,443.6712,444.1697,801042.0
2023-11-22 10:20:00,454.39,454.96,454.27,454.95,934269.0,444.1697,444.7269,444.0524,444.7171,934269.0
2023-11-22 10:25:00,454.96,454.98,454.55,454.96,700652.0,444.7269,444.7464,444.3261,444.7269,700652.0
2023-11-22 10:30:00,454.96,455.39,454.93,455.27,841944.0,444.7269,445.1472,444.6975,445.0299,841944.0
2023-11-22 10:35:00,455.26,455.53,455.2,455.23,756846.0,445.0201,445.284,444.9615,444.9908,756846.0
2023-11-22 10:40:00,455.24,455.5,455.11,455.31,639038.0,445.0006,445.2547,444.8735,445.069,639038.0
2023-11-22 10:45:00,455.31,455.38,455.03,455.04,458470.0,445.069,445.1374,444.7953,444.8051,458470.0
2023-11-22 10:50:00,455.04,455.25,454.28,454.5,644357.0,444.8051,445.0103,444.0622,444.2772,644357.0
2023-11-22 10:55:00,454.5,454.68,454.39,454.51,385872.0,444.2772,444.4532,444.1697,444.287,385872.0
2023-11-22 11:00:00,454.51,454.98,454.45,454.9,451541.0,444.287,444.7464,444.2283,444.6682,451541.0
2023-11-22 11:05:00,454.9,454.97,454.75,454.84,316402.0,444.6682,444.7366,444.5216,444.6096,316402.0
2023-11-22 11:10:00,454.83,455.22,454.78,455.11,513861.0,444.5998,444.981,444.5509,444.8735,513861.0
2023-11-22 11:15:00,455.1,455.2,454.8,454.88,512934.0,444.8637,444.9615,444.5705,444.6487,512934.0
2023-11-22 11:20:00,454.88,455.05,454.73,454.98,402936.0,444.6487,444.8148,444.502,444.7464,402936.0
2023-11-22 11:25:00,454.98,455.02,454.75,455.01,260278.0,444.7464,444.7855,444.5216,444.7757,260278.0
2023-11-22 11:30:00,455.02,455.26,455.01,455.13,604609.0,444.7855,445.0201,444.7757,444.893,604609.0
2023-11-22 11:35:00,455.13,455.13,454.89,454.93,264203.0,444.893,444.893,444.6584,444.6975,264203.0
2023-11-22 11:40:00,454.93,455.24,454.89,455.23,302916.0,444.6975,445.0006,444.6584,444.9908,302916.0
2023-11-22 11:45:00,455.23,455.31,455.14,455.19,293515.0,444.9908,445.069,444.9028,444.9517,293515.0
2023-11-22 11:50:00,455.19,455.29,455.05,455.13,236111.0,444.9517,445.0494,444.8148,444.893,236111.0
2023-11-22 11:55:00,455.13,455.57,455.09,455.51,519905.0,444.893,445.3231,444.8539,445.2645,519905.0
2023-11-22 12:00:00,455.51,455.71,455.46,455.7,441514.0,445.2645,445.46,445.2156,445.4502,441514.0
2023-11-22 12:05:00,455.7,455.83,455.67,455.82,378656.0,445.4502,445.5773,445.4209,445.5675,378656.0
2023-11-22 12:10:00,455.82,455.9,455.21,455.22,606773.0,445.5675,445.6457,444.9712,444.981,606773.0
2023-11-22 12:15:00,455.23,455.51,455.15,455.48,292937.0,444.9908,445.2645,444.9126,445.2352,292937.0
2023-11-22 12:20:00,455.48,455.63,455.44,455.54,324885.0,445.2352,445.3818,445.1961,445.2938,324885.0
2023-11-22 12:25:00,455.55,455.61,455.38,455.38,409937.0,445.3036,445.3622,445.1374,445.1374,409937.0
2023-11-22 12:30:00,455.39,455.41,454.87,455.16,478077.0,445.1472,445.1667,444.6389,444.9224,478077.0
2023-11-22 12:35:00,455.17,455.22,455.07,455.12,307809.0,444.9321,444.981,444.8344,444.8833,307809.0
2023-11-22 12:40:00,455.11,455.13,454.69,454.81,519517.0,444.8735,444.893,444.4629,444.5802,519517.0
2023-11-22 12:45:00,454.81,454.86,454.65,454.67,467305.0,444.5802,444.6291,444.4238,444.4434,467305.0
2023-11-22 12:50:00,454.68,455.06,454.62,454.92,421883.0,444.4532,444.8246,444.3945,444.6878,421883.0
2023-11-22 12:55:00,454.92,455.14,454.82,455.08,184810.0,444.6878,444.9028,444.59,444.8442,184810.0
2023-11-22 13:00:00,455.08,455.21,455.0,455.01,216913.0,444.8442,444.9712,444.766,444.7757,216913.0
2023-11-22 13:05:00,455.01,455.36,455.01,455.32,231647.0,444.7757,445.1179,444.7757,445.0788,231647.0
2023-11-22 13:10:00,455.32,455.54,455.2,455.44,304835.0,445.0788,445.2938,444.9615,445.1961,304835.0
2023-11-22 13:15:00,455.45,455.51,455.13,455.21,312894.0,445.2058,445.2645,444.893,444.9712,312894.0
2023-11-22 13:20:00,455.21,455.52,455.2,455.46,208084.0,444.9712,445.2743,444.9615,445.2156,208084.0
2023-11-22 13:25:00,455.46,455.57,455.37,455.55,236518.0,445.2156,445.3231,445.1276,445.3036,236518.0
2023-11-22 13:30:00,455.55,455.6,455.31,455.52,366182.0,445.3036,445.3525,445.069,445.2743,366182.0
2023-11-22 13:35:00,455.51,455.52,455.34,455.39,202616.0,445.2645,445.2743,445.0983,445.1472,202616.0
2023-11-22 13:40:00,455.4,455.48,455.22,455.28,399718.0,445.157,445.2352,444.981,445.0397,399718.0
2023-11-22 13:45:00,455.28,455.41,455.2,455.33,195449.0,445.0397,445.1667,444.9615,445.0885,195449.0
2023-11-22 13:50:00,455.33,455.47,455.28,455.31,268834.0,445.0885,445.2254,445.0397,445.069,268834.0
2023-11-22 13:55:00,455.31,455.48,455.22,455.32,329044.0,445.069,445.2352,444.981,445.0788,329044.0
2023-11-22 14:00:00,455.31,455.56,455.3,455.43,384909.0,445.069,445.3134,445.0592,445.1863,384909.0
2023-11-22 14:05:00,455.42,455.61,455.41,455.58,437896.0,445.1765,445.3622,445.1667,445.3329,437896.0
2023-11-22 14:10:00,455.59,455.62,455.27,455.32,408898.0,445.3427,445.372,445.0299,445.0788,408898.0
2023-11-22 14:15:00,455.31,455.54,455.23,455.5,374837.0,445.069,445.2938,444.9908,445.2547,374837.0
2023-11-22 14:20:00,455.49,455.51,455.3,455.32,262582.0,445.2449,445.2645,445.0592,445.0788,262582.0
2023-11-22 14:25:00,455.33,455.5,455.32,455.48,261345.0,445.0885,445.2547,445.0788,445.2352,261345.0
2023-11-22 14:30:00,455.47,455.5,454.95,454.99,531295.0,445.2254,445.2547,444.7171,444.7562,531295.0
2023-11-22 14:35:00,454.99,455.1,454.07,454.11,919770.0,444.7562,444.8637,443.8569,443.896,919770.0
2023-11-22 14:40:00,454.11,454.53,453.92,454.53,1010880.0,443.896,444.3065,443.7103,444.3065,1010880.0
2023-11-22 14:45:00,454.53,454.54,454.29,454.42,392602.0,444.3065,444.3163,444.0719,444.199,392602.0
2023-11-22 14:50:00,454.43,454.77,454.41,454.73,703319.0,444.2088,444.5411,444.1892,444.502,703319.0
2023-11-22 14:55:00,454.72,455.03,454.7,454.84,731692.0,444.4923,444.7953,444.4727,444.6096,731692.0
2023-11-22 15:00:00,454.84,455.02,454.71,455.01,550181.0,444.6096,444.7855,444.4825,444.7757,550181.0
2023-11-22 15:05:00,455.02,455.09,454.67,454.94,547342.0,444.7855,444.8539,444.4434,444.7073,547342.0
2023-11-22 15:10:00,454.94,455.0,454.82,454.98,399384.0,444.7073,444.766,444.59,444.7464,399384.0
2023-11-22 15:15:00,454.97,455.12,454.97,455.08,371208.0,444.7366,444.8833,444.7366,444.8442,371208.0
2023-11-22 15:20:00,455.07,455.1,454.77,454.97,589414.0,444.8344,444.8637,444.5411,444.7366,589414.0
2023-11-22 15:25:00,454.97,455.3,454.94,455.28,474791.0,444.7366,445.0592,444.7073,445.0397,474791.0
2023-11-22 15:30:00,455.28,455.31,455.15,455.25,406817.0,445.0397,445.069,444.9126,445.0103,406817.0
2023-11-22 15:35:00,455.24,455.35,455.19,455.3,659292.0,445.0006,445.1081,444.9517,445.0592,659292.0
2023-11-22 15:40:00,455.3,455.41,455.14,455.16,857660.0,445.0592,445.1667,444.9028,444.9224,857660.0
2023-11-22 15:45:00,455.16,455.31,455.11,455.2,1016799.0,444.9224,445.069,444.8735,444.9615,1016799.0
2023-11-22 15:50:00,455.17,455.27,455.03,455.11,1328043.0,444.9321,445.0299,444.7953,444.8735,1328043.0
2023-11-22 15:55:00,455.1,455.28,454.98,455.03,2266365.0,444.8637,445.0397,444.7464,444.7953,2266365.0
2023-11-24 09:30:00,455.07,455.39,454.77,455.25,897751.0,444.8344,445.1472,444.5411,445.0103,897751.0
2023-11-24 09:35:00,455.24,455.27,454.84,454.97,466394.0,445.0006,445.0299,444.6096,444.7366,466394.0
2023-11-24 09:40:00,454.98,455.1,454.81,454.89,382761.0,444.7464,444.8637,444.5802,444.6584,382761.0
2023-11-24 09:45:00,454.93,455.05,454.73,454.89,511331.0,444.6975,444.8148,444.502,444.6584,511331.0
2023-11-24 09:50:00,454.89,455.15,454.88,455.12,312557.0,444.6584,444.9126,444.6487,444.8833,312557.0
2023-11-24 09:55:00,455.13,455.3,455.06,455.25,232198.0,444.893,445.0592,444.8246,445.0103,232198.0
2023-11-24 10:00:00,455.26,455.5,455.24,455.38,401405.0,445.0201,445.2547,445.0006,445.1374,401405.0
2023-11-24 10:05:00,455.38,455.4,455.07,455.13,339496.0,445.1374,445.157,444.8344,444.893,339496.0
2023-11-24 10:10:00,455.14,455.22,454.91,454.97,227466.0,444.9028,444.981,444.678,444.7366,227466.0
2023-11-24 10:15:00,454.97,455.09,454.79,455.01,350434.0,444.7366,444.8539,444.5607,444.7757,350434.0
2023-11-24 10:20:00,455.0,455.13,454.89,454.99,215650.0,444.766,444.893,444.6584,444.7562,215650.0
2023-11-24 10:25:00,454.99,455.06,454.89,454.98,429874.0,444.7562,444.8246,444.6584,444.7464,429874.0
2023-11-24 10:30:00,454.99,455.16,454.94,455.01,318263.0,444.7562,444.9224,444.7073,444.7757,318263.0
2023-11-24 10:35:00,455.0,455.23,454.84,455.1,402706.0,444.766,444.9908,444.6096,444.8637,402706.0
2023-11-24 10:40:00,455.1,455.22,455.03,455.05,281045.0,444.8637,444.981,444.7953,444.8148,281045.0
2023-11-24 10:45:00,455.05,455.15,455.0,455.04,221685.0,444.8148,444.9126,444.766,444.8051,221685.0
2023-11-24 10:50:00,455.03,455.11,454.73,455.05,335721.0,444.7953,444.8735,444.502,444.8148,335721.0
2023-11-24 10:55:00,455.04,455.19,454.94,455.13,197400.0,444.8051,444.9517,444.7073,444.893,197400.0
2023-11-24 11:00:00,455.14,455.22,455.05,455.09,175534.0,444.9028,444.981,444.8148,444.8539,175534.0
2023-11-24 11:05:00,455.09,455.21,454.93,455.13,173885.0,444.8539,444.9712,444.6975,444.893,173885.0
2023-11-24 11:10:00,455.12,455.24,455.09,455.17,188627.0,444.8833,445.0006,444.8539,444.9321,188627.0
2023-11-24 11:15:00,455.16,455.22,455.08,455.1,263106.0,444.9224,444.981,444.8442,444.8637,263106.0
2023-11-24 11:20:00,455.12,455.19,454.99,455.07,241080.0,444.8833,444.9517,444.7562,444.8344,241080.0
2023-11-24 11:25:00,455.08,455.14,454.89,455.05,402522.0,444.8442,444.9028,444.6584,444.8148,402522.0
2023-11-24 11:30:00,455.05,455.11,454.92,454.95,206930.0,444.8148,444.8735,444.6878,444.7171,206930.0
2023-11-24 11:35:00,454.96,455.13,454.9,454.91,194988.0,444.7269,444.893,444.6682,444.678,194988.0
2023-11-24 11:40:00,454.92,455.04,454.9,454.92,282488.0,444.6878,444.8051,444.6682,444.6878,282488.0
2023-11-24 11:45:00,454.93,455.02,454.9,454.92,239274.0,444.6975,444.7855,444.6682,444.6878,239274.0
2023-11-24 11:50:00,454.92,455.01,454.91,454.93,171307.0,444.6878,444.7757,444.678,444.6975,171307.0
2023-11-24 11:55:00,454.93,455.04,454.88,454.95,190020.0,444.6975,444.8051,444.6487,444.7171,190020.0
2023-11-24 12:00:00,454.96,455.08,454.88,454.92,262168.0,444.7269,444.8442,444.6487,444.6878,262168.0
2023-11-24 12:05:00,454.92,455.01,454.85,455.0,188639.0,444.6878,444.7757,444.6193,444.766,188639.0
2023-11-24 12:10:00,454.99,455.11,454.96,455.07,243146.0,444.7562,444.8735,444.7269,444.8344,243146.0
2023-11-24 12:15:00,455.07,455.14,455.0,455.12,188814.0,444.8344,444.9028,444.766,444.8833,188814.0
2023-11-24 12:20:00,455.11,455.13,454.87,454.9,361057.0,444.8735,444.893,444.6389,444.6682,361057.0
2023-11-24 12:25:00,454.91,455.06,454.85,454.86,302015.0,444.678,444.8246,444.6193,444.6291,302015.0
2023-11-24 12:30:00,454.86,455.04,454.82,455.02,412223.0,444.6291,444.8051,444.59,444.7855,412223.0
2023-11-24 12:35:00,455.02,455.07,454.95,455.06,342476.0,444.7855,444.8344,444.7171,444.8246,342476.0
2023-11-24 12:40:00,455.06,455.1,454.86,454.88,276189.0,444.8246,444.8637,444.6291,444.6487,276189.0
2023-11-24 12:45:00,454.89,455.13,454.88,454.98,456847.0,444.6584,444.893,444.6487,444.7464,456847.0
2023-11-24 12:50:00,454.97,455.19,454.88,455.14,708848.0,444.7366,444.9517,444.6487,444.9028,708848.0
2023-11-24 12:55:00,455.13,455.33,455.11,455.26,1168770.0,444.893,445.0885,444.8735,445.0201,1168770.0
2023-11-27 09:30:00,454.65,455.25,454.35,454.38,1240382.0,444.4238,445.0103,444.1306,444.1599,1240382.0
2023-11-27 09:35:00,454.39,454.48,454.09,454.44,872619.0,444.1697,444.2577,443.8764,444.2186,872619.0
2023-11-27 09:40:00,454.46,454.49,454.21,454.35,633933.0,444.2381,444.2674,443.9937,444.1306,633933.0
2023-11-27 09:45:00,454.36,454.47,454.21,454.32,438630.0,444.1404,444.2479,443.9937,444.1013,438630.0
2023-11-27 09:50:00,454.32,454.46,454.07,454.43,495656.0,444.1013,444.2381,443.8569,444.2088,495656.0
2023-11-27 09:55:00,454.43,454.52,454.25,454.52,456744.0,444.2088,444.2968,444.0328,444.2968,456744.0
2023-11-27 10:00:00,454.52,454.77,454.49,454.73,564880.0,444.2968,444.5411,444.2674,444.502,564880.0
2023-11-27 10:05:00,454.72,455.12,454.66,455.12,554870.0,444.4923,444.8833,444.4336,444.8833,554870.0
2023-11-27 10:10:00,455.12,455.21,454.74,454.96,607471.0,444.8833,444.9712,444.5118,444.7269,607471.0
2023-11-27 10:15:00,454.95,455.0,454.58,454.63,441388.0,444.7171,444.766,444.3554,444.4043,441388.0
2023-11-27 10:20:00,454.63,454.79,454.25,454.36,610022.0,444.4043,444.5607,444.0328,444.1404,610022.0
2023-11-27 10:25:00,454.36,454.82,454.33,454.61,490679.0,444.1404,444.59,444.111,444.3847,490679.0
2023-11-27 10:30:00,454.63,454.88,454.63,454.87,444202.0,444.4043,444.6487,444.4043,444.6389,444202.0
2023-11-27 10:35:00,454.87,455.08,454.7,454.83,523275.0,444.6389,444.8442,444.4727,444.5998,523275.0
2023-11-27 10:40:00,454.82,455.02,454.8,454.91,458223.0,444.59,444.7855,444.5705,444.678,458223.0
2023-11-27 10:45:00,454.91,454.98,454.74,454.88,419317.0,444.678,444.7464,444.5118,444.6487,419317.0
2023-11-27 10:50:00,454.87,454.92,454.55,454.83,465694.0,444.6389,444.6878,444.3261,444.5998,465694.0
2023-11-27 10:55:00,454.82,455.0,454.77,454.79,359731.0,444.59,444.766,444.5411,444.5607,359731.0
2023-11-27 11:00:00,454.8,454.8,454.5,454.52,467005.0,444.5705,444.5705,444.2772,444.2968,467005.0
2023-11-27 11:05:00,454.53,454.6,454.23,454.57,474344.0,444.3065,444.375,444.0133,444.3456,474344.0
2023-11-27 11:10:00,454.59,454.64,454.32,454.47,464606.0,444.3652,444.4141,444.1013,444.2479,464606.0
2023-11-27 11:15:00,454.47,454.57,454.35,454.56,273086.0,444.2479,444.3456,444.1306,444.3359,273086.0
2023-11-27 11:20:00,454.56,454.76,454.5,454.53,371294.0,444.3359,444.5314,444.2772,444.3065,371294.0
2023-11-27 11:25:00,454.53,454.87,454.47,454.87,326656.0,444.3065,444.6389,444.2479,444.6389,326656.0
2023-11-27 11:30:00,454.86,454.89,454.57,454.73,286913.0,444.6291,444.6584,444.3456,444.502,286913.0
2023-11-27 11:35:00,454.73,454.95,454.7,454.83,314867.0,444.502,444.7171,444.4727,444.5998,314867.0
2023-11-27 11:40:00,454.83,454.97,454.64,454.82,278119.0,444.5998,444.7366,444.4141,444.59,278119.0
2023-11-27 11:45:00,454.82,454.94,454.75,454.89,188837.0,444.59,444.7073,444.5216,444.6584,188837.0
2023-11-27 11:50:00,454.9,455.07,454.85,455.03,286379.0,444.6682,444.8344,444.6193,444.7953,286379.0
2023-11-27 11:55:00,455.04,455.39,455.01,455.04,558182.0,444.8051,445.1472,444.7757,444.8051,558182.0
2023-11-27 12:00:00,455.04,455.08,454.91,455.07,322176.0,444.8051,444.8442,444.678,444.8344,322176.0
2023-11-27 12:05:00,455.06,455.25,455.0,455.16,291056.0,444.8246,445.0103,444.766,444.9224,291056.0
2023-11-27 12:10:00,455.14,455.2,455.07,455.17,206755.0,444.9028,444.9615,444.8344,444.9321,206755.0
2023-11-27 12:15:00,455.16,455.2,454.94,455.12,324543.0,444.9224,444.9615,444.7073,444.8833,324543.0
2023-11-27 12:20:00,455.11,455.11,454.87,454.92,256386.0,444.8735,444.8735,444.6389,444.6878,256386.0
2023-11-27 12:25:00,454.92,455.02,454.79,454.95,333792.0,444.6878,444.7855,444.5607,444.7171,333792.0
2023-11-27 12:30:00,454.96,455.06,454.91,455.01,290004.0,444.7269,444.8246,444.678,444.7757,290004.0
2023-11-27 12:35:00,455.02,455.11,454.89,454.96,284824.0,444.7855,444.8735,444.6584,444.7269,284824.0
2023-11-27 12:40:00,454.98,455.23,454.98,455.2,305310.0,444.7464,444.9908,444.7464,444.9615,305310.0
2023-11-27 12:45:00,455.19,455.25,455.12,455.16,186420.0,444.9517,445.0103,444.8833,444.9224,186420.0
2023-11-27 12:50:00,455.15,455.24,455.07,455.22,177699.0,444.9126,445.0006,444.8344,444.981,177699.0
2023-11-27 12:55:00,455.21,455.24,455.16,455.17,265783.0,444.9712,445.0006,444.9224,444.9321,265783.0
2023-11-27 13:00:00,455.18,455.35,454.99,455.34,432790.0,444.9419,445.1081,444.7562,445.0983,432790.0
2023-11-27 13:05:00,455.34,455.39,455.22,455.25,230940.0,445.0983,445.1472,444.981,445.0103,230940.0
2023-11-27 13:10:00,455.25,455.5,455.24,455.46,311896.0,445.0103,445.2547,445.0006,445.2156,311896.0
2023-11-27 13:15:00,455.46,455.49,455.27,455.28,314494.0,445.2156,445.2449,445.0299,445.0397,314494.0
2023-11-27 13:20:00,455.28,455.28,455.15,455.19,253956.0,445.0397,445.0397,444.9126,444.9517,253956.0
2023-11-27 13:25:00,455.18,455.25,455.05,455.24,257393.0,444.9419,445.0103,444.8148,445.0006,257393.0
2023-11-27 13:30:00,455.24,455.35,455.18,455.3,232858.0,445.0006,445.1081,444.9419,445.0592,232858.0
2023-11-27 13:35:00,455.3,455.37,455.09,455.12,227068.0,445.0592,445.1276,444.8539,444.8833,227068.0
2023-11-27 13:40:00,455.12,455.19,455.03,455.09,323277.0,444.8833,444.9517,444.7953,444.8539,323277.0
2023-11-27 13:45:00,455.09,455.25,455.05,455.12,254882.0,444.8539,445.0103,444.8148,444.8833,254882.0
2023-11-27 13:50:00,455.11,455.18,455.04,455.06,226065.0,444.8735,444.9419,444.8051,444.8246,226065.0
2023-11-27 13:55:00,455.06,455.17,454.95,455.14,338240.0,444.8246,444.9321,444.7171,444.9028,338240.0
2023-11-27 14:00:00,455.14,455.29,455.1,455.2,264280.0,444.9028,445.0494,444.8637,444.9615,264280.0
2023-11-27 14:05:00,455.17,455.23,455.08,455.13,250904.0,444.9321,444.9908,444.8442,444.893,250904.0
2023-11-27 14:10:00,455.14,455.18,455.08,455.14,203384.0,444.9028,444.9419,444.8442,444.9028,203384.0
2023-11-27 14:15:00,455.14,455.15,454.96,454.96,268446.0,444.9028,444.9126,444.7269,444.7269,268446.0
2023-11-27 14:20:00,454.96,455.05,454.92,454.99,324013.0,444.7269,444.8148,444.6878,444.7562,324013.0
2023-11-27 14:25:00,454.98,455.04,454.89,455.0,361829.0,444.7464,444.8051,444.6584,444.766,361829.0
2023-11-27 14:30:00,455.0,455.02,454.83,454.86,309359.0,444.766,444.7855,444.5998,444.6291,309359.0
2023-11-27 14:35:00,454.85,455.03,454.81,454.81,244664.0,444.6193,444.7953,444.5802,444.5802,244664.0
2023-11-27 14:40:00,454.81,454.83,454.11,454.45,682023.0,444.5802,444.5998,443.896,444.2283,682023.0
2023-11-27 14:45:00,454.44,454.55,454.26,454.33,457876.0,444.2186,444.3261,444.0426,444.111,457876.0
2023-11-27 14:50:00,454.34,454.41,454.3,454.37,343622.0,444.1208,444.1892,444.0817,444.1501,343622.0
2023-11-27 14:55:00,454.36,454.66,454.31,454.66,465731.0,444.1404,444.4336,444.0915,444.4336,465731.0
2023-11-27 15:00:00,454.65,454.72,454.58,454.64,353793.0,444.4238,444.4923,444.3554,444.4141,353793.0
2023-11-27 15:05:00,454.64,454.73,454.54,454.64,262501.0,444.4141,444.502,444.3163,444.4141,262501.0
2023-11-27 15:10:00,454.64,454.67,454.5,454.51,297811.0,444.4141,444.4434,444.2772,444.287,297811.0
2023-11-27 15:15:00,454.52,454.78,454.47,454.77,348818.0,444.2968,444.5509,444.2479,444.5411,348818.0
2023-11-27 15:20:00,454.77,454.94,454.76,454.93,317446.0,444.5411,444.7073,444.5314,444.6975,317446.0
2023-11-27 15:25:00,454.93,454.98,454.83,454.97,291915.0,444.6975,444.7464,444.5998,444.7366,291915.0
2023-11-27 15:30:00,454.97,455.05,454.87,455.0,359870.0,444.7366,444.8148,444.6389,444.766,359870.0
2023-11-27 15:35:00,455.0,455.31,454.96,455.21,720377.0,444.766,445.069,444.7269,444.9712,720377.0
2023-11-27 15:40:00,455.21,455.24,455.05,455.09,433419.0,444.9712,445.0006,444.8148,444.8539,433419.0
2023-11-27 15:45:00,455.09,455.12,454.7,454.79,856136.0,444.8539,444.8833,444.4727,444.5607,856136.0
2023-11-27 15:50:00,454.8,454.99,454.61,454.64,1344898.0,444.5705,444.7562,444.3847,444.4141,1344898.0
2023-11-27 15:55:00,454.63,454.69,454.37,454.5,4051831.0,444.4043,444.4629,444.1501,444.2772,4051831.0
2023-11-28 09:30:00,454.08,454.23,453.83,453.93,1013632.0,443.8667,444.0133,443.6223,443.72,1013632.0
2023-11-28 09:35:00,453.94,454.13,453.7,453.91,334194.0,443.7298,443.9155,443.4952,443.7005,334194.0
2023-11-28 09:40:00,453.91,453.93,453.5,453.6,528374.0,443.7005,443.72,443.2997,443.3975,528374.0
2023-11-28 09:45:00,453.61,454.02,453.6,453.83,515188.0,443.4072,443.808,443.3975,443.6223,515188.0
2023-11-28 09:50:00,453.84,453.89,453.54,453.57,545829.0,443.6321,443.6809,443.3388,443.3681,545829.0
2023-11-28 09:55:00,453.58,453.68,453.51,453.61,618184.0,443.3779,443.4757,443.3095,443.4072,618184.0
2023-11-28 10:00:00,453.63,454.08,453.6,453.93,689229.0,443.4268,443.8667,443.3975,443.72,689229.0
2023-11-28 10:05:00,453.94,454.03,453.74,453.88,405822.0,443.7298,443.8178,443.5343,443.6712,405822.0
2023-11-28 10:10:00,453.88,453.94,453.62,453.92,469389.0,443.6712,443.7298,443.417,443.7103,469389.0
2023-11-28 10:15:00,453.91,454.2,453.9,454.16,635115.0,443.7005,443.984,443.6907,443.9449,635115.0
2023-11-28 10:20:00,454.16,454.29,454.05,454.09,539103.0,443.9449,444.0719,443.8373,443.8764,539103.0
2023-11-28 10:25:00,454.1,454.22,454.0,454.05,299023.0,443.8862,444.0035,443.7885,443.8373,299023.0
2023-11-28 10:30:00,454.05,454.21,453.96,454.16,369584.0,443.8373,443.9937,443.7494,443.9449,369584.0
2023-11-28 10:35:00,454.16,454.55,453.92,454.5,567331.0,443.9449,444.3261,443.7103,444.2772,567331.0
2023-11-28 10:40:00,454.49,455.44,454.49,455.36,1487489.0,444.2674,445.1961,444.2674,445.1179,1487489.0
2023-11-28 10:45:00,455.37,455.37,454.96,454.96,772549.0,445.1276,445.1276,444.7269,444.7269,772549.0
2023-11-28 10:50:00,454.96,455.21,454.94,454.98,565957.0,444.7269,444.9712,444.7073,444.7464,565957.0
2023-11-28 10:55:00,454.99,455.18,454.67,455.17,654976.0,444.7562,444.9419,444.4434,444.9321,654976.0
2023-11-28 11:00:00,455.18,455.24,454.98,455.21,540041.0,444.9419,445.0006,444.7464,444.9712,540041.0
2023-11-28 11:05:00,455.2,455.33,455.09,455.12,446206.0,444.9615,445.0885,444.8539,444.8833,446206.0
2023-11-28 11:10:00,455.12,455.29,454.92,455.25,425483.0,444.8833,445.0494,444.6878,445.0103,425483.0
2023-11-28 11:15:00,455.24,455.32,455.08,455.26,420035.0,445.0006,445.0788,444.8442,445.0201,420035.0
2023-11-28 11:20:00,455.27,455.67,455.2,455.64,662264.0,445.0299,445.4209,444.9615,445.3916,662264.0
2023-11-28 11:25:00,455.63,455.66,455.47,455.57,486620.0,445.3818,445.4111,445.2254,445.3231,486620.0
2023-11-28 11:30:00,455.57,456.19,455.53,456.17,876852.0,445.3231,445.9292,445.284,445.9096,876852.0
2023-11-28 11:35:00,456.16,456.23,456.02,456.12,454223.0,445.8999,445.9683,445.763,445.8608,454223.0
2023-11-28 11:40:00,456.11,456.27,456.11,456.21,456931.0,445.851,446.0074,445.851,445.9487,456931.0
2023-11-28 11:45:00,456.21,456.26,455.88,456.14,577790.0,445.9487,445.9976,445.6262,445.8803,577790.0
2023-11-28 11:50:00,456.14,456.14,455.92,455.96,474618.0,445.8803,445.8803,445.6653,445.7044,474618.0
2023-11-28 11:55:00,455.96,456.05,455.88,456.02,473542.0,445.7044,445.7923,445.6262,445.763,473542.0
2023-11-28 12:00:00,456.02,456.06,455.95,456.0,293614.0,445.763,445.8021,445.6946,445.7435,293614.0
2023-11-28 12:05:00,456.0,456.0,455.59,455.76,576234.0,445.7435,445.7435,445.3427,445.5089,576234.0
2023-11-28 12:10:00,455.77,455.89,455.74,455.77,249286.0,445.5186,445.6359,445.4893,445.5186,249286.0
2023-11-28 12:15:00,455.77,455.82,455.43,455.48,422815.0,445.5186,445.5675,445.1863,445.2352,422815.0
2023-11-28 12:20:00,455.47,455.56,455.44,455.54,353375.0,445.2254,445.3134,445.1961,445.2938,353375.0
2023-11-28 12:25:00,455.54,455.57,455.35,455.4,341897.0,445.2938,445.3231,445.1081,445.157,341897.0
2023-11-28 12:30:00,455.41,455.41,454.78,455.04,895656.0,445.1667,445.1667,444.5509,444.8051,895656.0
2023-11-28 12:35:00,455.04,455.26,455.01,455.18,434588.0,444.8051,445.0201,444.7757,444.9419,434588.0
2023-11-28 12:40:00,455.17,455.21,454.93,455.02,409096.0,444.9321,444.9712,444.6975,444.7855,409096.0
2023-11-28 12:45:00,455.01,455.04,454.86,454.87,323959.0,444.7757,444.8051,444.6291,444.6389,323959.0
2023-11-28 12:50:00,454.88,454.97,454.6,454.96,596239.0,444.6487,444.7366,444.375,444.7269,596239.0
2023-11-28 12:55:00,454.95,455.03,454.84,454.9,409299.0,444.7171,444.7953,444.6096,444.6682,409299.0
2023-11-28 13:00:00,454.91,454.92,453.77,454.29,1405537.0,444.678,444.6878,443.5636,444.0719,1405537.0
2023-11-28 13:05:00,454.28,454.54,454.22,454.4,663159.0,444.0622,444.3163,444.0035,444.1795,663159.0
2023-11-28 13:10:00,454.38,454.39,453.9,454.05,845368.0,444.1599,444.1697,443.6907,443.8373,845368.0
2023-11-28 13:15:00,454.04,454.22,453.81,454.2,541202.0,443.8276,444.0035,443.6027,443.984,541202.0
2023-11-28 13:20:00,454.21,454.37,454.09,454.14,494413.0,443.9937,444.1501,443.8764,443.9253,494413.0
2023-11-28 13:25:00,454.14,454.6,454.09,454.55,671097.0,443.9253,444.375,443.8764,444.3261,671097.0
2023-11-28 13:30:00,454.54,454.62,454.43,454.57,421699.0,444.3163,444.3945,444.2088,444.3456,421699.0
2023-11-28 13:35:00,454.56,454.65,454.45,454.53,307143.0,444.3359,444.4238,444.2283,444.3065,307143.0
2023-11-28 13:40:00,454.54,454.67,454.47,454.56,270670.0,444.3163,444.4434,444.2479,444.3359,270670.0
2023-11-28 13:45:00,454.56,454.8,454.54,454.65,311218.0,444.3359,444.5705,444.3163,444.4238,311218.0
2023-11-28 13:50:00,454.65,454.76,454.62,454.67,221778.0,444.4238,444.5314,444.3945,444.4434,221778.0
2023-11-28 13:55:00,454.67,454.68,454.31,454.39,344241.0,444.4434,444.4532,444.0915,444.1697,344241.0
2023-11-28 14:00:00,454.39,454.5,454.35,454.38,281561.0,444.1697,444.2772,444.1306,444.1599,281561.0
2023-11-28 14:05:00,454.37,454.57,454.19,454.31,328027.0,444.1501,444.3456,443.9742,444.0915,328027.0
2023-11-28 14:10:00,454.32,454.57,454.29,454.31,244907.0,444.1013,444.3456,444.0719,444.0915,244907.0
2023-11-28 14:15:00,454.3,454.49,454.24,454.31,330907.0,444.0817,444.2674,444.0231,444.0915,330907.0
2023-11-28 14:20:00,454.31,454.55,454.15,454.24,450950.0,444.0915,444.3261,443.9351,444.0231,450950.0
2023-11-28 14:25:00,454.24,454.37,454.22,454.25,202953.0,444.0231,444.1501,444.0035,444.0328,202953.0
2023-11-28 14:30:00,454.25,454.29,453.97,454.26,465346.0,444.0328,444.0719,443.7591,444.0426,465346.0
2023-11-28 14:35:00,454.25,454.61,454.25,454.56,325302.0,444.0328,444.3847,444.0328,444.3359,325302.0
2023-11-28 14:40:00,454.57,454.67,454.44,454.55,273754.0,444.3456,444.4434,444.2186,444.3261,273754.0
2023-11-28 14:45:00,454.55,454.69,454.48,454.61,259531.0,444.3261,444.4629,444.2577,444.3847,259531.0
2023-11-28 14:50:00,454.62,454.93,454.61,454.9,444736.0,444.3945,444.6975,444.3847,444.6682,444736.0
2023-11-28 14:55:00,454.9,454.95,454.67,454.75,353400.0,444.6682,444.7171,444.4434,444.5216,353400.0
2023-11-28 15:00:00,454.76,454.81,454.61,454.72,291837.0,444.5314,444.5802,444.3847,444.4923,291837.0
2023-11-28 15:05:00,454.72,454.73,454.53,454.58,232649.0,444.4923,444.502,444.3065,444.3554,232649.0
2023-11-28 15:10:00,454.58,454.73,454.41,454.5,357383.0,444.3554,444.502,444.1892,444.2772,357383.0
2023-11-28 15:15:00,454.5,454.55,454.42,454.45,285156.0,444.2772,444.3261,444.199,444.2283,285156.0
2023-11-28 15:20:00,454.45,454.45,453.99,454.36,576496.0,444.2283,444.2283,443.7787,444.1404,576496.0
2023-11-28 15:25:00,454.35,454.51,454.23,454.39,425395.0,444.1306,444.287,444.0133,444.1697,425395.0
2023-11-28 15:30:00,454.38,454.49,454.32,454.36,451078.0,444.1599,444.2674,444.1013,444.1404,451078.0
2023-11-28 15:35:00,454.36,454.41,454.24,454.35,457517.0,444.1404,444.1892,444.0231,444.1306,457517.0
2023-11-28 15:40:00,454.35,454.61,454.27,454.55,545848.0,444.1306,444.3847,444.0524,444.3261,545848.0
2023-11-28 15:45:00,454.56,454.88,454.54,454.84,740961.0,444.3359,444.6487,444.3163,444.6096,740961.0
2023-11-28 15:50:00,454.84,455.1,454.57,454.69,2343242.0,444.6096,444.8637,444.3456,444.4629,2343242.0
2023-11-28 15:55:00,454.69,455.09,454.67,454.88,4795812.0,444.4629,444.8539,444.4434,444.6487,4795812.0
2023-11-29 09:30:00,457.15,457.87,457.0,457.86,1844305.0,446.8676,447.5714,446.721,447.5616,1844305.0
2023-11-29 09:35:00,457.86,458.0,457.64,457.78,928345.0,447.5616,447.6985,447.3466,447.4834,928345.0
2023-11-29 09:40:00,457.79,457.89,457.55,457.59,877166.0,447.4932,447.591,447.2586,447.2977,877166.0
2023-11-29 09:45:00,457.6,458.0,457.6,457.93,582145.0,447.3075,447.6985,447.3075,447.6301,582145.0
2023-11-29 09:50:00,457.94,458.19,457.67,458.16,896754.0,447.6398,447.8842,447.3759,447.8549,896754.0
2023-11-29 09:55:00,458.15,458.32,458.02,458.11,748765.0,447.8451,448.0113,447.718,447.806,748765.0
2023-11-29 10:00:00,458.12,458.26,457.6,457.64,976355.0,447.8158,447.9526,447.3075,447.3466,976355.0
2023-11-29 10:05:00,457.64,457.68,456.79,456.9,1816234.0,447.3466,447.3857,446.5157,446.6232,1816234.0
2023-11-29 10:10:00,456.88,457.2,456.54,456.71,1281936.0,446.6037,446.9165,446.2713,446.4375,1281936.0
2023-11-29 10:15:00,456.7,456.81,456.44,456.45,976518.0,446.4277,446.5352,446.1736,446.1833,976518.0
2023-11-29 10:20:00,456.45,456.67,456.1,456.16,901585.0,446.1833,446.3984,445.8412,445.8999,901585.0
2023-11-29 10:25:00,456.16,456.53,456.15,456.48,765492.0,445.8999,446.2615,445.8901,446.2127,765492.0
2023-11-29 10:30:00,456.48,456.65,456.28,456.34,607918.0,446.2127,446.3788,446.0172,446.0758,607918.0
2023-11-29 10:35:00,456.35,456.5,456.2,456.33,442124.0,446.0856,446.2322,445.939,446.066,442124.0
2023-11-29 10:40:00,456.36,456.45,456.11,456.41,651955.0,446.0954,446.1833,445.851,446.1442,651955.0
2023-11-29 10:45:00,456.42,456.43,456.19,456.33,358697.0,446.154,446.1638,445.9292,446.066,358697.0
2023-11-29 10:50:00,456.34,456.81,456.33,456.74,522063.0,446.0758,446.5352,446.066,446.4668,522063.0
2023-11-29 10:55:00,456.75,456.89,456.58,456.61,412896.0,446.4766,446.6135,446.3104,446.3397,412896.0
2023-11-29 11:00:00,456.6,456.75,456.43,456.6,450957.0,446.33,446.4766,446.1638,446.33,450957.0
2023-11-29 11:05:00,456.59,456.62,456.06,456.11,461713.0,446.3202,446.3495,445.8021,445.851,461713.0
2023-11-29 11:10:00,456.11,456.16,455.6,455.68,697048.0,445.851,445.8999,445.3525,445.4307,697048.0
2023-11-29 11:15:00,455.69,455.76,455.18,455.5,785314.0,445.4404,445.5089,444.9419,445.2547,785314.0
2023-11-29 11:20:00,455.49,455.54,455.22,455.4,551784.0,445.2449,445.2938,444.981,445.157,551784.0
2023-11-29 11:25:00,455.4,455.46,455.11,455.14,447363.0,445.157,445.2156,444.8735,444.9028,447363.0
2023-11-29 11:30:00,455.15,455.35,454.94,455.08,599271.0,444.9126,445.1081,444.7073,444.8442,599271.0
2023-11-29 11:35:00,455.08,455.5,455.08,455.42,464364.0,444.8442,445.2547,444.8442,445.1765,464364.0
2023-11-29 11:40:00,455.41,455.64,455.38,455.55,433105.0,445.1667,445.3916,445.1374,445.3036,433105.0
2023-11-29 11:45:00,455.53,455.64,455.5,455.59,242737.0,445.284,445.3916,445.2547,445.3427,242737.0
2023-11-29 11:50:00,455.58,455.81,455.4,455.8,409479.0,445.3329,445.5577,445.157,445.548,409479.0
2023-11-29 11:55:00,455.8,455.8,455.65,455.77,228277.0,445.548,445.548,445.4013,445.5186,228277.0
2023-11-29 12:00:00,455.77,455.77,455.55,455.59,289930.0,445.5186,445.5186,445.3036,445.3427,289930.0
2023-11-29 12:05:00,455.6,455.88,455.59,455.85,278510.0,445.3525,445.6262,445.3427,445.5968,278510.0
2023-11-29 12:10:00,455.85,456.03,455.76,455.94,214822.0,445.5968,445.7728,445.5089,445.6848,214822.0
2023-11-29 12:15:00,455.95,456.04,455.87,455.97,301455.0,445.6946,445.7826,445.6164,445.7141,301455.0
2023-11-29 12:20:00,455.97,456.1,455.94,456.0,286902.0,445.7141,445.8412,445.6848,445.7435,286902.0
2023-11-29 12:25:00,456.0,456.22,455.94,456.19,355316.0,445.7435,445.9585,445.6848,445.9292,355316.0
2023-11-29 12:30:00,456.19,456.31,456.1,456.26,310229.0,445.9292,446.0465,445.8412,445.9976,310229.0
2023-11-29 12:35:00,456.24,456.29,456.17,456.27,241109.0,445.9781,446.0269,445.9096,446.0074,241109.0
2023-11-29 12:40:00,456.27,456.34,456.15,456.23,342923.0,446.0074,446.0758,445.8901,445.9683,342923.0
2023-11-29 12:45:00,456.22,456.35,456.16,456.26,300945.0,445.9585,446.0856,445.8999,445.9976,300945.0
2023-11-29 12:50:00,456.27,456.38,456.14,456.3,318294.0,446.0074,446.1149,445.8803,446.0367,318294.0
2023-11-29 12:55:00,456.3,456.34,456.19,456.29,304998.0,446.0367,446.0758,445.9292,446.0269,304998.0
2023-11-29 13:00:00,456.3,456.45,456.09,456.22,451092.0,446.0367,446.1833,445.8314,445.9585,451092.0
2023-11-29 13:05:00,456.21,456.29,455.96,456.19,232722.0,445.9487,446.0269,445.7044,445.9292,232722.0
2023-11-29 13:10:00,456.2,456.22,455.92,455.94,352444.0,445.939,445.9585,445.6653,445.6848,352444.0
2023-11-29 13:15:00,455.95,456.06,455.82,455.91,251569.0,445.6946,445.8021,445.5675,445.6555,251569.0
2023-11-29 13:20:00,455.91,456.05,455.86,455.99,150046.0,445.6555,445.7923,445.6066,445.7337,150046.0
2023-11-29 13:25:00,456.0,456.32,455.94,456.3,276794.0,445.7435,446.0563,445.6848,446.0367,276794.0
2023-11-29 13:30:00,456.3,456.31,455.69,455.81,403629.0,446.0367,446.0465,445.4404,445.5577,403629.0
2023-11-29 13:35:00,455.81,456.11,455.75,456.11,287175.0,445.5577,445.851,445.4991,445.851,287175.0
2023-11-29 13:40:00,456.12,456.14,455.97,456.0,174814.0,445.8608,445.8803,445.7141,445.7435,174814.0
2023-11-29 13:45:00,455.98,456.22,455.97,456.11,303124.0,445.7239,445.9585,445.7141,445.851,303124.0
2023-11-29 13:50:00,456.11,456.22,456.04,456.17,287415.0,445.851,445.9585,445.7826,445.9096,287415.0
2023-11-29 13:55:00,456.16,456.18,456.04,456.1,211934.0,445.8999,445.9194,445.7826,445.8412,211934.0
2023-11-29 14:00:00,456.1,456.17,455.83,455.89,393602.0,445.8412,445.9096,445.5773,445.6359,393602.0
2023-11-29 14:05:00,455.89,456.25,455.88,456.16,371925.0,445.6359,445.9878,445.6262,445.8999,371925.0
2023-11-29 14:10:00,456.15,456.34,456.03,456.17,388750.0,445.8901,446.0758,445.7728,445.9096,388750.0
2023-11-29 14:15:00,456.17,456.27,456.01,456.06,297532.0,445.9096,446.0074,445.7532,445.8021,297532.0
2023-11-29 14:20:00,456.05,456.24,456.01,456.03,254968.0,445.7923,445.9781,445.7532,445.7728,254968.0
2023-11-29 14:25:00,456.03,456.07,455.85,455.89,275079.0,445.7728,445.8119,445.5968,445.6359,275079.0
2023-11-29 14:30:00,455.89,455.89,455.59,455.65,341903.0,445.6359,445.6359,445.3427,445.4013,341903.0
2023-11-29 14:35:00,455.67,455.72,455.15,455.19,521316.0,445.4209,445.4698,444.9126,444.9517,521316.0
2023-11-29 14:40:00,455.18,455.35,455.09,455.22,369211.0,444.9419,445.1081,444.8539,444.981,369211.0
2023-11-29 14:45:00,455.23,455.48,455.19,455.4,397299.0,444.9908,445.2352,444.9517,445.157,397299.0
2023-11-29 14:50:00,455.4,455.45,455.33,455.4,263104.0,445.157,445.2058,445.0885,445.157,263104.0
2023-11-29 14:55:00,455.4,455.56,455.32,455.53,353825.0,445.157,445.3134,445.0788,445.284,353825.0
2023-11-29 15:00:00,455.53,455.59,455.36,455.43,445160.0,445.284,445.3427,445.1179,445.1863,445160.0
2023-11-29 15:05:00,455.42,455.51,455.25,455.42,360030.0,445.1765,445.2645,445.0103,445.1765,360030.0
2023-11-29 15:10:00,455.41,455.45,455.09,455.12,502711.0,445.1667,445.2058,444.8539,444.8833,502711.0
2023-11-29 15:15:00,455.12,455.18,454.64,454.84,732798.0,444.8833,444.9419,444.4141,444.6096,732798.0
2023-11-29 15:20:00,454.85,454.86,454.51,454.56,597559.0,444.6193,444.6291,444.287,444.3359,597559.0
2023-11-29 15:25:00,454.56,454.6,454.37,454.44,823605.0,444.3359,444.375,444.1501,444.2186,823605.0
2023-11-29 15:30:00,454.44,454.55,454.36,454.43,912501.0,444.2186,444.3261,444.1404,444.2088,912501.0
2023-11-29 15:35:00,454.42,454.43,454.25,454.28,888537.0,444.199,444.2088,444.0328,444.0622,888537.0
2023-11-29 15:40:00,454.29,454.63,454.2,454.58,969441.0,444.0719,444.4043,443.984,444.3554,969441.0
2023-11-29 15:45:00,454.59,454.65,454.38,454.62,1140323.0,444.3652,444.4238,444.1599,444.3945,1140323.0
2023-11-29 15:50:00,454.62,454.67,454.4,454.55,1773417.0,444.3945,444.4434,444.1795,444.3261,1773417.0
2023-11-29 15:55:00,454.55,454.67,454.39,454.62,3240382.0,444.3261,444.4434,444.1697,444.3945,3240382.0
2023-11-30 09:30:00,455.49,455.71,455.05,455.19,1262896.0,445.2449,445.46,444.8148,444.9517,1262896.0
2023-11-30 09:35:00,455.18,455.24,454.56,454.64,927622.0,444.9419,445.0006,444.3359,444.4141,927622.0
2023-11-30 09:40:00,454.64,454.91,454.27,454.77,1078500.0,444.4141,444.678,444.0524,444.5411,1078500.0
2023-11-30 09:45:00,454.77,454.78,454.14,454.48,1035441.0,444.5411,444.5509,443.9253,444.2577,1035441.0
2023-11-30 09:50:00,454.48,455.33,454.44,455.22,894669.0,444.2577,445.0885,444.2186,444.981,894669.0
2023-11-30 09:55:00,455.22,455.32,455.06,455.2,450798.0,444.981,445.0788,444.8246,444.9615,450798.0
2023-11-30 10:00:00,455.2,455.26,454.27,454.31,817152.0,444.9615,445.0201,444.0524,444.0915,817152.0
2023-11-30 10:05:00,454.32,454.83,454.32,454.53,575192.0,444.1013,444.5998,444.1013,444.3065,575192.0
2023-11-30 10:10:00,454.54,455.26,454.36,455.19,694895.0,444.3163,445.0201,444.1404,444.9517,694895.0
2023-11-30 10:15:00,455.18,455.6,455.03,455.21,683294.0,444.9419,445.3525,444.7953,444.9712,683294.0
2023-11-30 10:20:00,455.21,455.44,455.02,455.13,606328.0,444.9712,445.1961,444.7855,444.893,606328.0
2023-11-30 10:25:00,455.14,455.23,454.76,454.8,497032.0,444.9028,444.9908,444.5314,444.5705,497032.0
2023-11-30 10:30:00,454.81,455.34,454.69,455.29,616790.0,444.5802,445.0983,444.4629,445.0494,616790.0
2023-11-30 10:35:00,455.28,455.29,454.23,454.35,606341.0,445.0397,445.0494,444.0133,444.1306,606341.0
2023-11-30 10:40:00,454.37,454.67,454.17,454.55,771650.0,444.1501,444.4434,443.9546,444.3261,771650.0
2023-11-30 10:45:00,454.55,454.61,454.01,454.12,817092.0,444.3261,444.3847,443.7982,443.9058,817092.0
2023-11-30 10:50:00,454.13,454.51,454.07,454.3,553766.0,443.9155,444.287,443.8569,444.0817,553766.0
2023-11-30 10:55:00,454.31,454.95,454.27,454.93,607501.0,444.0915,444.7171,444.0524,444.6975,607501.0
2023-11-30 11:00:00,454.92,455.18,454.68,454.8,763946.0,444.6878,444.9419,444.4532,444.5705,763946.0
2023-11-30 11:05:00,454.79,454.91,454.54,454.62,463106.0,444.5607,444.678,444.3163,444.3945,463106.0
2023-11-30 11:10:00,454.63,454.89,454.5,454.82,312770.0,444.4043,444.6584,444.2772,444.59,312770.0
2023-11-30 11:15:00,454.81,454.89,454.35,454.4,383329.0,444.5802,444.6584,444.1306,444.1795,383329.0
2023-11-30 11:20:00,454.39,454.63,454.26,454.56,632576.0,444.1697,444.4043,444.0426,444.3359,632576.0
2023-11-30 11:25:00,454.58,454.83,454.32,454.4,463672.0,444.3554,444.5998,444.1013,444.1795,463672.0
2023-11-30 11:30:00,454.41,454.51,454.11,454.25,534510.0,444.1892,444.287,443.896,444.0328,534510.0
2023-11-30 11:35:00,454.25,454.37,454.08,454.11,287418.0,444.0328,444.1501,443.8667,443.896,287418.0
2023-11-30 11:40:00,454.11,454.24,453.96,454.03,456175.0,443.896,444.0231,443.7494,443.8178,456175.0
2023-11-30 11:45:00,454.04,454.16,453.81,454.1,572077.0,443.8276,443.9449,443.6027,443.8862,572077.0
2023-11-30 11:50:00,454.1,454.35,454.07,454.12,440967.0,443.8862,444.1306,443.8569,443.9058,440967.0
2023-11-30 11:55:00,454.12,454.2,453.78,453.81,560714.0,443.9058,443.984,443.5734,443.6027,560714.0
2023-11-30 12:00:00,453.82,454.37,453.65,454.31,571011.0,443.6125,444.1501,443.4463,444.0915,571011.0
2023-11-30 12:05:00,454.31,454.4,454.25,454.33,421051.0,444.0915,444.1795,444.0328,444.111,421051.0
2023-11-30 12:10:00,454.34,454.37,454.07,454.19,279497.0,444.1208,444.1501,443.8569,443.9742,279497.0
2023-11-30 12:15:00,454.18,454.19,453.62,453.76,637060.0,443.9644,443.9742,443.417,443.5539,637060.0
2023-11-30 12:20:00,453.75,453.76,453.5,453.56,346058.0,443.5441,443.5539,443.2997,443.3583,346058.0
2023-11-30 12:25:00,453.56,453.67,453.51,453.57,341292.0,443.3583,443.4659,443.3095,443.3681,341292.0
2023-11-30 12:30:00,453.57,453.87,453.48,453.59,431593.0,443.3681,443.6614,443.2801,443.3877,431593.0
2023-11-30 12:35:00,453.58,453.84,453.58,453.71,249929.0,443.3779,443.6321,443.3779,443.505,249929.0
2023-11-30 12:40:00,453.71,454.24,453.65,454.2,378036.0,443.505,444.0231,443.4463,443.984,378036.0
2023-11-30 12:45:00,454.2,454.32,454.13,454.17,242004.0,443.984,444.1013,443.9155,443.9546,242004.0
2023-11-30 12:50:00,454.17,454.29,454.09,454.11,342848.0,443.9546,444.0719,443.8764,443.896,342848.0
2023-11-30 12:55:00,454.11,454.17,453.95,454.12,296174.0,443.896,443.9546,443.7396,443.9058,296174.0
2023-11-30 13:00:00,454.11,454.11,453.95,453.96,203680.0,443.896,443.896,443.7396,443.7494,203680.0
2023-11-30 13:05:00,453.96,453.99,453.62,453.66,334123.0,443.7494,443.7787,443.417,443.4561,334123.0
2023-11-30 13:10:00,453.67,453.91,453.66,453.79,234489.0,443.4659,443.7005,443.4561,443.5832,234489.0
2023-11-30 13:15:00,453.8,453.98,453.79,453.86,229017.0,443.593,443.7689,443.5832,443.6516,229017.0
2023-11-30 13:20:00,453.86,454.15,453.82,453.94,270034.0,443.6516,443.9351,443.6125,443.7298,270034.0
2023-11-30 13:25:00,453.94,454.02,453.62,453.63,314965.0,443.7298,443.808,443.417,443.4268,314965.0
2023-11-30 13:30:00,453.65,453.97,453.34,453.92,456808.0,443.4463,443.7591,443.1433,443.7103,456808.0
2023-11-30 13:35:00,453.91,454.05,453.88,453.98,236336.0,443.7005,443.8373,443.6712,443.7689,236336.0
2023-11-30 13:40:00,453.98,454.04,453.77,453.78,231205.0,443.7689,443.8276,443.5636,443.5734,231205.0
2023-11-30 13:45:00,453.77,453.85,453.67,453.7,223602.0,443.5636,443.6418,443.4659,443.4952,223602.0
2023-11-30 13:50:00,453.72,453.78,453.47,453.64,357852.0,443.5148,443.5734,443.2704,443.4366,357852.0
2023-11-30 13:55:00,453.64,453.94,453.58,453.92,273180.0,443.4366,443.7298,443.3779,443.7103,273180.0
2023-11-30 14:00:00,453.92,454.16,453.89,454.05,352075.0,443.7103,443.9449,443.6809,443.8373,352075.0
2023-11-30 14:05:00,454.05,454.2,454.03,454.16,341128.0,443.8373,443.984,443.8178,443.9449,341128.0
2023-11-30 14:10:00,454.17,454.43,454.16,454.38,602195.0,443.9546,444.2088,443.9449,444.1599,602195.0
2023-11-30 14:15:00,454.37,454.55,454.3,454.4,424746.0,444.1501,444.3261,444.0817,444.1795,424746.0
2023-11-30 14:20:00,454.4,454.46,454.25,454.46,313406.0,444.1795,444.2381,444.0328,444.2381,313406.0
2023-11-30 14:25:00,454.46,454.49,454.29,454.36,296771.0,444.2381,444.2674,444.0719,444.1404,296771.0
2023-11-30 14:30:00,454.36,454.58,454.15,454.54,456751.0,444.1404,444.3554,443.9351,444.3163,456751.0
2023-11-30 14:35:00,454.53,454.63,454.47,454.56,373536.0,444.3065,444.4043,444.2479,444.3359,373536.0
2023-11-30 14:40:00,454.56,454.89,454.53,454.87,562243.0,444.3359,444.6584,444.3065,444.6389,562243.0
2023-11-30 14:45:00,454.87,455.05,454.76,455.04,507117.0,444.6389,444.8148,444.5314,444.8051,507117.0
2023-11-30 14:50:00,455.04,455.09,454.89,455.01,413066.0,444.8051,444.8539,444.6584,444.7757,413066.0
2023-11-30 14:55:00,455.0,455.15,454.92,455.1,533424.0,444.766,444.9126,444.6878,444.8637,533424.0
2023-11-30 15:00:00,455.1,455.14,454.74,454.79,610262.0,444.8637,444.9028,444.5118,444.5607,610262.0
2023-11-30 15:05:00,454.78,454.79,454.4,454.43,567382.0,444.5509,444.5607,444.1795,444.2088,567382.0
2023-11-30 15:10:00,454.43,454.66,454.38,454.47,541682.0,444.2088,444.4336,444.1599,444.2479,541682.0
2023-11-30 15:15:00,454.46,454.53,454.31,454.42,488708.0,444.2381,444.3065,444.0915,444.199,488708.0
2023-11-30 15:20:00,454.43,454.49,454.04,454.07,405133.0,444.2088,444.2674,443.8276,443.8569,405133.0
2023-11-30 15:25:00,454.07,454.2,453.84,454.11,568939.0,443.8569,443.984,443.6321,443.896,568939.0
2023-11-30 15:30:00,454.11,454.41,454.04,454.28,577520.0,443.896,444.1892,443.8276,444.0622,577520.0
2023-11-30 15:35:00,454.27,454.59,454.25,454.55,679198.0,444.0524,444.3652,444.0328,444.3261,679198.0
2023-11-30 15:40:00,454.54,455.4,454.52,455.37,1401887.0,444.3163,445.157,444.2968,445.1276,1401887.0
2023-11-30 15:45:00,455.37,455.44,454.98,455.04,1599885.0,445.1276,445.1961,444.7464,444.8051,1599885.0
2023-11-30 15:50:00,455.05,456.33,454.98,456.1,4536148.0,444.8148,446.066,444.7464,445.8412,4536148.0
2023-11-30 15:55:00,456.11,456.76,456.06,456.31,9989573.0,445.851,446.4864,445.8021,446.0465,9989573.0
2023-12-01 09:30:00,455.75,455.81,455.18,455.47,1461182.0,445.4991,445.5577,444.9419,445.2254,1461182.0
2023-12-01 09:35:00,455.49,455.8,455.24,455.78,824565.0,445.2449,445.548,445.0006,445.5284,824565.0
2023-12-01 09:40:00,455.79,456.08,455.72,456.06,635440.0,445.5382,445.8217,445.4698,445.8021,635440.0
2023-12-01 09:45:00,456.04,456.21,455.89,456.04,550012.0,445.7826,445.9487,445.6359,445.7826,550012.0
2023-12-01 09:50:00,456.05,456.22,455.81,456.21,579120.0,445.7923,445.9585,445.5577,445.9487,579120.0
2023-12-01 09:55:00,456.21,456.21,455.97,456.11,431703.0,445.9487,445.9487,445.7141,445.851,431703.0
2023-12-01 10:00:00,456.11,457.13,455.94,456.84,1930779.0,445.851,446.8481,445.6848,446.5646,1930779.0
2023-12-01 10:05:00,456.85,457.0,456.5,456.66,769291.0,446.5743,446.721,446.2322,446.3886,769291.0
2023-12-01 10:10:00,456.67,456.8,456.19,456.28,604511.0,446.3984,446.5255,445.9292,446.0172,604511.0
2023-12-01 10:15:00,456.27,456.33,455.8,456.27,801032.0,446.0074,446.066,445.548,446.0074,801032.0
2023-12-01 10:20:00,456.28,456.35,455.95,456.07,735815.0,446.0172,446.0856,445.6946,445.8119,735815.0
2023-12-01 10:25:00,456.09,456.09,455.6,455.69,750395.0,445.8314,445.8314,445.3525,445.4404,750395.0
2023-12-01 10:30:00,455.68,456.1,455.33,456.05,884622.0,445.4307,445.8412,445.0885,445.7923,884622.0
2023-12-01 10:35:00,456.05,456.32,455.97,456.01,613797.0,445.7923,446.0563,445.7141,445.7532,613797.0
2023-12-01 10:40:00,456.02,456.25,455.85,456.18,490738.0,445.763,445.9878,445.5968,445.9194,490738.0
2023-12-01 10:45:00,456.18,456.42,456.12,456.36,460134.0,445.9194,446.154,445.8608,446.0954,460134.0
2023-12-01 10:50:00,456.36,456.49,456.23,456.4,340469.0,446.0954,446.2224,445.9683,446.1345,340469.0
2023-12-01 10:55:00,456.41,456.43,456.14,456.33,341557.0,446.1442,446.1638,445.8803,446.066,341557.0
2023-12-01 11:00:00,456.34,456.55,455.16,456.39,1855552.0,446.0758,446.2811,444.9224,446.1247,1855552.0
2023-12-01 11:05:00,456.39,456.73,455.93,456.65,1099516.0,446.1247,446.457,445.675,446.3788,1099516.0
2023-12-01 11:10:00,456.65,457.41,456.55,457.34,1147817.0,446.3788,447.1218,446.2811,447.0533,1147817.0
2023-12-01 11:15:00,457.33,457.49,456.85,457.07,1053256.0,447.0436,447.2,446.5743,446.7894,1053256.0
2023-12-01 11:20:00,457.07,457.1,456.59,456.91,524918.0,446.7894,446.8187,446.3202,446.633,524918.0
2023-12-01 11:25:00,456.91,457.55,456.89,457.45,905301.0,446.633,447.2586,446.6135,447.1609,905301.0
2023-12-01 11:30:00,457.46,457.82,456.84,457.7,1054226.0,447.1706,447.5225,446.5646,447.4052,1054226.0
2023-12-01 11:35:00,457.7,457.71,457.13,457.33,583036.0,447.4052,447.415,446.8481,447.0436,583036.0
2023-12-01 11:40:00,457.33,458.31,457.27,458.23,1195489.0,447.0436,448.0015,446.9849,447.9233,1195489.0
2023-12-01 11:45:00,458.23,458.26,457.61,458.04,793056.0,447.9233,447.9526,447.3173,447.7376,793056.0
2023-12-01 11:50:00,458.03,458.75,457.86,458.45,1507374.0,447.7278,448.4316,447.5616,448.1384,1507374.0
2023-12-01 11:55:00,458.46,458.53,458.31,458.33,605301.0,448.1481,448.2166,448.0015,448.0211,605301.0
2023-12-01 12:00:00,458.34,458.47,458.15,458.41,539512.0,448.0308,448.1579,447.8451,448.0993,539512.0
2023-12-01 12:05:00,458.41,458.9,458.31,458.58,825975.0,448.0993,448.5782,448.0015,448.2654,825975.0
2023-12-01 12:10:00,458.57,458.91,458.5,458.76,729478.0,448.2557,448.588,448.1872,448.4414,729478.0
2023-12-01 12:15:00,458.76,458.88,458.39,458.49,658771.0,448.4414,448.5587,448.0797,448.1775,658771.0
2023-12-01 12:20:00,458.49,458.74,458.28,458.6,763055.0,448.1775,448.4218,447.9722,448.285,763055.0
2023-12-01 12:25:00,458.59,458.97,458.54,458.92,476238.0,448.2752,448.6467,448.2263,448.5978,476238.0
2023-12-01 12:30:00,458.91,459.24,458.76,458.81,1024081.0,448.588,448.9106,448.4414,448.4903,1024081.0
2023-12-01 12:35:00,458.81,459.1,458.69,459.04,516703.0,448.4903,448.7737,448.373,448.7151,516703.0
2023-12-01 12:40:00,459.04,459.23,458.91,459.11,721441.0,448.7151,448.9008,448.588,448.7835,721441.0
2023-12-01 12:45:00,459.12,459.51,459.08,459.45,745696.0,448.7933,449.1745,448.7542,449.1159,745696.0
2023-12-01 12:50:00,459.44,459.54,459.32,459.52,657910.0,449.1061,449.2038,448.9888,449.1843,657910.0
2023-12-01 12:55:00,459.51,459.65,459.4,459.41,525043.0,449.1745,449.3114,449.067,449.0768,525043.0
2023-12-01 13:00:00,459.42,459.49,459.24,459.26,611077.0,449.0865,449.155,448.9106,448.9301,611077.0
2023-12-01 13:05:00,459.27,459.28,458.88,459.09,737942.0,448.9399,448.9497,448.5587,448.764,737942.0
2023-12-01 13:10:00,459.08,459.14,458.62,458.8,460322.0,448.7542,448.8128,448.3045,448.4805,460322.0
2023-12-01 13:15:00,458.8,458.95,458.61,458.92,538032.0,448.4805,448.6271,448.2948,448.5978,538032.0
2023-12-01 13:20:00,458.93,459.08,458.66,459.02,531218.0,448.6076,448.7542,448.3436,448.6955,531218.0
2023-12-01 13:25:00,459.02,459.08,458.55,458.55,517195.0,448.6955,448.7542,448.2361,448.2361,517195.0
2023-12-01 13:30:00,458.55,458.7,458.42,458.66,788938.0,448.2361,448.3827,448.109,448.3436,788938.0
2023-12-01 13:35:00,458.65,458.76,458.33,458.43,615157.0,448.3339,448.4414,448.0211,448.1188,615157.0
2023-12-01 13:40:00,458.42,458.68,458.19,458.65,550096.0,448.109,448.3632,447.8842,448.3339,550096.0
2023-12-01 13:45:00,458.63,458.66,458.4,458.42,365823.0,448.3143,448.3436,448.0895,448.109,365823.0
2023-12-01 13:50:00,458.41,458.61,458.32,458.37,395060.0,448.0993,448.2948,448.0113,448.0602,395060.0
2023-12-01 13:55:00,458.37,458.5,458.28,458.31,361012.0,448.0602,448.1872,447.9722,448.0015,361012.0
2023-12-01 14:00:00,458.32,458.61,458.22,458.56,598475.0,448.0113,448.2948,447.9135,448.2459,598475.0
2023-12-01 14:05:00,458.55,458.56,458.19,458.2,552536.0,448.2361,448.2459,447.8842,447.894,552536.0
2023-12-01 14:10:00,458.21,458.74,458.2,458.67,462843.0,447.9038,448.4218,447.894,448.3534,462843.0
2023-12-01 14:15:00,458.68,458.78,458.5,458.5,407282.0,448.3632,448.4609,448.1872,448.1872,407282.0
2023-12-01 14:20:00,458.51,458.85,458.42,458.8,405403.0,448.197,448.5294,448.109,448.4805,405403.0
2023-12-01 14:25:00,458.8,458.81,458.52,458.73,376321.0,448.4805,448.4903,448.2068,448.4121,376321.0
2023-12-01 14:30:00,458.73,458.82,458.64,458.75,389636.0,448.4121,448.5,448.3241,448.4316,389636.0
2023-12-01 14:35:00,458.74,458.85,458.6,458.83,380279.0,448.4218,448.5294,448.285,448.5098,380279.0
2023-12-01 14:40:00,458.82,458.89,458.49,458.7,414560.0,448.5,448.5685,448.1775,448.3827,414560.0
2023-12-01 14:45:00,458.69,458.83,458.6,458.76,293394.0,448.373,448.5098,448.285,448.4414,293394.0
2023-12-01 14:50:00,458.76,458.88,458.72,458.83,335064.0,448.4414,448.5587,448.4023,448.5098,335064.0
2023-12-01 14:55:00,458.82,459.09,458.8,459.08,499017.0,448.5,448.764,448.4805,448.7542,499017.0
2023-12-01 15:00:00,459.07,459.14,458.93,458.94,829080.0,448.7444,448.8128,448.6076,448.6173,829080.0
2023-12-01 15:05:00,458.94,458.95,458.38,458.72,802235.0,448.6173,448.6271,448.0699,448.4023,802235.0
2023-12-01 15:10:00,458.71,458.99,458.65,458.8,733483.0,448.3925,448.6662,448.3339,448.4805,733483.0
2023-12-01 15:15:00,458.8,458.84,458.62,458.75,364745.0,448.4805,448.5196,448.3045,448.4316,364745.0
2023-12-01 15:20:00,458.75,458.77,458.56,458.7,414222.0,448.4316,448.4512,448.2459,448.3827,414222.0
2023-12-01 15:25:00,458.7,459.05,458.68,459.05,577478.0,448.3827,448.7249,448.3632,448.7249,577478.0
2023-12-01 15:30:00,459.05,459.15,458.91,459.12,741870.0,448.7249,448.8226,448.588,448.7933,741870.0
2023-12-01 15:35:00,459.11,459.13,458.81,458.83,606599.0,448.7835,448.8031,448.4903,448.5098,606599.0
2023-12-01 15:40:00,458.84,458.99,458.78,458.88,833127.0,448.5196,448.6662,448.4609,448.5587,833127.0
2023-12-01 15:45:00,458.87,458.99,458.75,458.96,1057097.0,448.5489,448.6662,448.4316,448.6369,1057097.0
2023-12-01 15:50:00,458.95,459.02,458.59,458.6,1480950.0,448.6271,448.6955,448.2752,448.285,1480950.0
2023-12-01 15:55:00,458.6,459.32,458.6,459.04,4810962.0,448.285,448.9888,448.285,448.7151,4810962.0
2023-12-04 09:30:00,455.6,456.46,455.51,456.46,2059367.0,445.3525,446.1931,445.2645,446.1931,2059367.0
2023-12-04 09:35:00,456.46,456.51,456.0,456.33,1162013.0,446.1931,446.242,445.7435,446.066,1162013.0
2023-12-04 09:40:00,456.34,456.65,456.25,456.46,900546.0,446.0758,446.3788,445.9878,446.1931,900546.0
2023-12-04 09:45:00,456.46,456.81,456.46,456.67,780650.0,446.1931,446.5352,446.1931,446.3984,780650.0
2023-12-04 09:50:00,456.67,456.83,456.39,456.58,997554.0,446.3984,446.5548,446.1247,446.3104,997554.0
2023-12-04 09:55:00,456.57,456.65,455.92,455.99,939306.0,446.3006,446.3788,445.6653,445.7337,939306.0
2023-12-04 10:00:00,455.98,456.19,455.67,456.14,1004511.0,445.7239,445.9292,445.4209,445.8803,1004511.0
2023-12-04 10:05:00,456.14,456.31,455.95,456.14,826122.0,445.8803,446.0465,445.6946,445.8803,826122.0
2023-12-04 10:10:00,456.15,456.32,455.84,455.93,601525.0,445.8901,446.0563,445.5871,445.675,601525.0
2023-12-04 10:15:00,455.93,455.99,455.58,455.64,858207.0,445.675,445.7337,445.3329,445.3916,858207.0
2023-12-04 10:20:00,455.63,455.84,454.87,454.89,1195539.0,445.3818,445.5871,444.6389,444.6584,1195539.0
2023-12-04 10:25:00,454.9,455.1,454.64,454.82,1327703.0,444.6682,444.8637,444.4141,444.59,1327703.0
2023-12-04 10:30:00,454.81,455.08,454.62,454.67,1251994.0,444.5802,444.8442,444.3945,444.4434,1251994.0
2023-12-04 10:35:00,454.67,454.97,454.57,454.76,854935.0,444.4434,444.7366,444.3456,444.5314,854935.0
2023-12-04 10:40:00,454.77,454.92,454.67,454.83,1221992.0,444.5411,444.6878,444.4434,444.5998,1221992.0
2023-12-04 10:45:00,454.83,454.93,454.69,454.79,631871.0,444.5998,444.6975,444.4629,444.5607,631871.0
2023-12-04 10:50:00,454.78,454.79,454.36,454.38,927309.0,444.5509,444.5607,444.1404,444.1599,927309.0
2023-12-04 10:55:00,454.39,454.85,454.34,454.55,828151.0,444.1697,444.6193,444.1208,444.3261,828151.0
2023-12-04 11:00:00,454.55,454.63,454.43,454.5,645235.0,444.3261,444.4043,444.2088,444.2772,645235.0
2023-12-04 11:05:00,454.5,454.72,454.46,454.6,565202.0,444.2772,444.4923,444.2381,444.375,565202.0
2023-12-04 11:10:00,454.61,454.8,454.43,454.78,590276.0,444.3847,444.5705,444.2088,444.5509,590276.0
2023-12-04 11:15:00,454.77,455.05,454.76,454.91,682986.0,444.5411,444.8148,444.5314,444.678,682986.0
2023-12-04 11:20:00,454.91,455.16,454.75,454.87,618331.0,444.678,444.9224,444.5216,444.6389,618331.0
2023-12-04 11:25:00,454.88,455.1,454.76,455.07,431393.0,444.6487,444.8637,444.5314,444.8344,431393.0
2023-12-04 11:30:00,455.06,455.18,454.87,454.96,517642.0,444.8246,444.9419,444.6389,444.7269,517642.0
2023-12-04 11:35:00,454.96,455.1,454.91,455.07,376605.0,444.7269,444.8637,444.678,444.8344,376605.0
2023-12-04 11:40:00,455.07,455.34,455.04,455.16,484848.0,444.8344,445.0983,444.8051,444.9224,484848.0
2023-12-04 11:45:00,455.16,455.56,455.16,455.43,582798.0,444.9224,445.3134,444.9224,445.1863,582798.0
2023-12-04 11:50:00,455.44,455.78,455.42,455.55,615346.0,445.1961,445.5284,445.1765,445.3036,615346.0
2023-12-04 11:55:00,455.55,456.03,455.53,455.94,579378.0,445.3036,445.7728,445.284,445.6848,579378.0
2023-12-04 12:00:00,455.95,456.04,455.76,455.95,466000.0,445.6946,445.7826,445.5089,445.6946,466000.0
2023-12-04 12:05:00,455.96,456.2,455.84,456.08,455245.0,445.7044,445.939,445.5871,445.8217,455245.0
2023-12-04 12:10:00,456.08,456.17,455.91,456.15,432251.0,445.8217,445.9096,445.6555,445.8901,432251.0
2023-12-04 12:15:00,456.14,456.32,456.05,456.07,507080.0,445.8803,446.0563,445.7923,445.8119,507080.0
2023-12-04 12:20:00,456.07,456.17,455.96,456.05,593156.0,445.8119,445.9096,445.7044,445.7923,593156.0
2023-12-04 12:25:00,456.05,456.45,456.02,456.26,606110.0,445.7923,446.1833,445.763,445.9976,606110.0
2023-12-04 12:30:00,456.25,456.69,456.17,456.55,587234.0,445.9878,446.4179,445.9096,446.2811,587234.0
2023-12-04 12:35:00,456.55,456.63,456.28,456.49,597322.0,446.2811,446.3593,446.0172,446.2224,597322.0
2023-12-04 12:40:00,456.48,456.62,456.4,456.55,422142.0,446.2127,446.3495,446.1345,446.2811,422142.0
2023-12-04 12:45:00,456.56,456.62,456.45,456.52,396873.0,446.2909,446.3495,446.1833,446.2518,396873.0
2023-12-04 12:50:00,456.51,456.69,456.43,456.52,408014.0,446.242,446.4179,446.1638,446.2518,408014.0
2023-12-04 12:55:00,456.51,456.74,456.51,456.67,429396.0,446.242,446.4668,446.242,446.3984,429396.0
2023-12-04 13:00:00,456.67,456.69,456.35,456.42,606558.0,446.3984,446.4179,446.0856,446.154,606558.0
2023-12-04 13:05:00,456.42,456.5,456.3,456.36,422229.0,446.154,446.2322,446.0367,446.0954,422229.0
2023-12-04 13:10:00,456.36,456.45,456.3,456.35,295145.0,446.0954,446.1833,446.0367,446.0856,295145.0
2023-12-04 13:15:00,456.34,456.47,456.3,456.42,326876.0,446.0758,446.2029,446.0367,446.154,326876.0
2023-12-04 13:20:00,456.42,456.49,456.05,456.07,457332.0,446.154,446.2224,445.7923,445.8119,457332.0
2023-12-04 13:25:00,456.07,456.09,455.84,455.86,459953.0,445.8119,445.8314,445.5871,445.6066,459953.0
2023-12-04 13:30:00,455.87,456.06,455.76,455.91,503366.0,445.6164,445.8021,445.5089,445.6555,503366.0
2023-12-04 13:35:00,455.9,456.28,455.89,456.1,352894.0,445.6457,446.0172,445.6359,445.8412,352894.0
2023-12-04 13:40:00,456.11,456.18,455.95,456.02,391051.0,445.851,445.9194,445.6946,445.763,391051.0
2023-12-04 13:45:00,456.01,456.21,455.95,456.03,327027.0,445.7532,445.9487,445.6946,445.7728,327027.0
2023-12-04 13:50:00,456.02,456.18,456.01,456.08,285488.0,445.763,445.9194,445.7532,445.8217,285488.0
2023-12-04 13:55:00,456.09,456.13,455.85,455.89,393492.0,445.8314,445.8705,445.5968,445.6359,393492.0
2023-12-04 14:00:00,455.89,456.02,455.55,455.61,605922.0,445.6359,445.763,445.3036,445.3622,605922.0
2023-12-04 14:05:00,455.61,455.73,455.49,455.64,576449.0,445.3622,445.4795,445.2449,445.3916,576449.0
2023-12-04 14:10:00,455.63,456.09,455.6,456.04,472352.0,445.3818,445.8314,445.3525,445.7826,472352.0
2023-12-04 14:15:00,456.02,456.1,455.92,455.94,259080.0,445.763,445.8412,445.6653,445.6848,259080.0
2023-12-04 14:20:00,455.94,456.05,455.72,455.81,423712.0,445.6848,445.7923,445.4698,445.5577,423712.0
2023-12-04 14:25:00,455.81,455.95,455.71,455.84,233853.0,445.5577,445.6946,445.46,445.5871,233853.0
2023-12-04 14:30:00,455.84,456.12,455.68,455.81,358904.0,445.5871,445.8608,445.4307,445.5577,358904.0
2023-12-04 14:35:00,455.81,456.13,455.8,455.92,372514.0,445.5577,445.8705,445.548,445.6653,372514.0
2023-12-04 14:40:00,455.92,456.14,455.85,456.13,501496.0,445.6653,445.8803,445.5968,445.8705,501496.0
2023-12-04 14:45:00,456.13,456.18,455.85,456.1,390785.0,445.8705,445.9194,445.5968,445.8412,390785.0
2023-12-04 14:50:00,456.09,456.13,455.99,456.0,266434.0,445.8314,445.8705,445.7337,445.7435,266434.0
2023-12-04 14:55:00,455.99,456.19,455.94,455.99,460859.0,445.7337,445.9292,445.6848,445.7337,460859.0
2023-12-04 15:00:00,455.98,456.15,455.83,455.86,447862.0,445.7239,445.8901,445.5773,445.6066,447862.0
2023-12-04 15:05:00,455.86,455.93,455.67,455.8,517167.0,445.6066,445.675,445.4209,445.548,517167.0
2023-12-04 15:10:00,455.8,456.0,455.76,455.83,457071.0,445.548,445.7435,445.5089,445.5773,457071.0
2023-12-04 15:15:00,455.85,456.02,455.69,456.02,424434.0,445.5968,445.763,445.4404,445.763,424434.0
2023-12-04 15:20:00,456.03,456.15,455.88,455.94,400723.0,445.7728,445.8901,445.6262,445.6848,400723.0
2023-12-04 15:25:00,455.95,456.03,455.8,456.03,427784.0,445.6946,445.7728,445.548,445.7728,427784.0
2023-12-04 15:30:00,456.04,456.27,455.81,456.22,772935.0,445.7826,446.0074,445.5577,445.9585,772935.0
2023-12-04 15:35:00,456.22,456.23,456.02,456.17,608436.0,445.9585,445.9683,445.763,445.9096,608436.0
2023-12-04 15:40:00,456.17,456.53,456.14,456.5,942840.0,445.9096,446.2615,445.8803,446.2322,942840.0
2023-12-04 15:45:00,456.49,456.61,456.33,456.55,894556.0,446.2224,446.3397,446.066,446.2811,894556.0
2023-12-04 15:50:00,456.55,456.94,456.55,456.67,2677609.0,446.2811,446.6623,446.2811,446.3984,2677609.0
2023-12-04 15:55:00,456.66,456.84,456.56,456.66,3959806.0,446.3886,446.5646,446.2909,446.3886,3959806.0
2023-12-05 09:30:00,455.26,455.5,455.15,455.22,1172109.0,445.0201,445.2547,444.9126,444.981,1172109.0
2023-12-05 09:35:00,455.18,455.36,454.94,455.04,736606.0,444.9419,445.1179,444.7073,444.8051,736606.0
2023-12-05 09:40:00,455.05,455.36,454.87,455.26,681083.0,444.8148,445.1179,444.6389,445.0201,681083.0
2023-12-05 09:45:00,455.24,455.52,454.92,455.4,683878.0,445.0006,445.2743,444.6878,445.157,683878.0
2023-12-05 09:50:00,455.39,455.79,455.28,455.68,652309.0,445.1472,445.5382,445.0397,445.4307,652309.0
2023-12-05 09:55:00,455.67,455.78,455.37,455.48,486001.0,445.4209,445.5284,445.1276,445.2352,486001.0
2023-12-05 10:00:00,455.46,457.0,455.38,456.84,2297904.0,445.2156,446.721,445.1374,446.5646,2297904.0
2023-12-05 10:05:00,456.84,456.87,456.24,456.31,998226.0,446.5646,446.5939,445.9781,446.0465,998226.0
2023-12-05 10:10:00,456.31,456.49,455.88,456.06,700414.0,446.0465,446.2224,445.6262,445.8021,700414.0
2023-12-05 10:15:00,456.07,456.35,455.94,456.3,613812.0,445.8119,446.0856,445.6848,446.0367,613812.0
2023-12-05 10:20:00,456.29,456.91,456.28,456.57,809939.0,446.0269,446.633,446.0172,446.3006,809939.0
2023-12-05 10:25:00,456.58,456.61,455.74,456.38,895638.0,446.3104,446.3397,445.4893,446.1149,895638.0
2023-12-05 10:30:00,456.38,456.59,456.17,456.23,591490.0,446.1149,446.3202,445.9096,445.9683,591490.0
2023-12-05 10:35:00,456.24,456.63,456.18,456.56,596300.0,445.9781,446.3593,445.9194,446.2909,596300.0
2023-12-05 10:40:00,456.55,456.87,456.37,456.83,597462.0,446.2811,446.5939,446.1051,446.5548,597462.0
2023-12-05 10:45:00,456.84,457.19,456.78,457.12,716809.0,446.5646,446.9067,446.5059,446.8383,716809.0
2023-12-05 10:50:00,457.13,457.32,457.0,457.11,619129.0,446.8481,447.0338,446.721,446.8285,619129.0
2023-12-05 10:55:00,457.12,457.41,457.11,457.39,627394.0,446.8383,447.1218,446.8285,447.1022,627394.0
2023-12-05 11:00:00,457.39,457.54,457.2,457.47,589156.0,447.1022,447.2488,446.9165,447.1804,589156.0
2023-12-05 11:05:00,457.48,457.59,457.21,457.22,523382.0,447.1902,447.2977,446.9263,446.936,523382.0
2023-12-05 11:10:00,457.22,457.31,456.6,456.77,702479.0,446.936,447.024,446.33,446.4961,702479.0
2023-12-05 11:15:00,456.76,456.78,455.67,455.8,1182191.0,446.4864,446.5059,445.4209,445.548,1182191.0
2023-12-05 11:20:00,455.8,456.14,455.58,456.04,954646.0,445.548,445.8803,445.3329,445.7826,954646.0
2023-12-05 11:25:00,456.03,456.45,455.92,456.27,487709.0,445.7728,446.1833,445.6653,446.0074,487709.0
2023-12-05 11:30:00,456.3,456.67,456.27,456.43,430140.0,446.0367,446.3984,446.0074,446.1638,430140.0
2023-12-05 11:35:00,456.44,456.64,456.37,456.56,499911.0,446.1736,446.3691,446.1051,446.2909,499911.0
2023-12-05 11:40:00,456.56,456.69,456.31,456.49,396341.0,446.2909,446.4179,446.0465,446.2224,396341.0
2023-12-05 11:45:00,456.49,456.67,456.33,456.45,307675.0,446.2224,446.3984,446.066,446.1833,307675.0
2023-12-05 11:50:00,456.45,456.47,455.36,455.46,852350.0,446.1833,446.2029,445.1179,445.2156,852350.0
2023-12-05 11:55:00,455.47,456.06,455.42,456.05,663493.0,445.2254,445.8021,445.1765,445.7923,663493.0
2023-12-05 12:00:00,456.06,456.33,456.02,456.26,533278.0,445.8021,446.066,445.763,445.9976,533278.0
2023-12-05 12:05:00,456.26,456.39,456.13,456.31,294221.0,445.9976,446.1247,445.8705,446.0465,294221.0
2023-12-05 12:10:00,456.31,456.43,456.21,456.29,298358.0,446.0465,446.1638,445.9487,446.0269,298358.0
2023-12-05 12:15:00,456.28,456.44,456.14,456.17,325501.0,446.0172,446.1736,445.8803,445.9096,325501.0
2023-12-05 12:20:00,456.17,456.44,455.86,455.91,426169.0,445.9096,446.1736,445.6066,445.6555,426169.0
2023-12-05 12:25:00,455.91,456.38,455.91,456.28,420791.0,445.6555,446.1149,445.6555,446.0172,420791.0
2023-12-05 12:30:00,456.28,456.35,455.87,455.98,367580.0,446.0172,446.0856,445.6164,445.7239,367580.0
2023-12-05 12:35:00,455.99,456.18,455.84,455.94,387778.0,445.7337,445.9194,445.5871,445.6848,387778.0
2023-12-05 12:40:00,455.93,456.01,455.28,455.44,654288.0,445.675,445.7532,445.0397,445.1961,654288.0
2023-12-05 12:45:00,455.45,455.77,455.23,455.74,579965.0,445.2058,445.5186,444.9908,445.4893,579965.0
2023-12-05 12:50:00,455.73,455.87,455.56,455.8,356134.0,445.4795,445.6164,445.3134,445.548,356134.0
2023-12-05 12:55:00,455.79,456.27,455.77,456.24,443112.0,445.5382,446.0074,445.5186,445.9781,443112.0
2023-12-05 13:00:00,456.23,456.32,455.95,456.11,431864.0,445.9683,446.0563,445.6946,445.851,431864.0
2023-12-05 13:05:00,456.11,456.22,455.87,456.11,378358.0,445.851,445.9585,445.6164,445.851,378358.0
2023-12-05 13:10:00,456.1,456.23,456.02,456.17,327218.0,445.8412,445.9683,445.763,445.9096,327218.0
2023-12-05 13:15:00,456.17,456.42,456.12,456.4,351783.0,445.9096,446.154,445.8608,446.1345,351783.0
2023-12-05 13:20:00,456.38,456.57,456.33,456.52,377606.0,446.1149,446.3006,446.066,446.2518,377606.0
2023-12-05 13:25:00,456.53,456.57,456.25,456.33,420788.0,446.2615,446.3006,445.9878,446.066,420788.0
2023-12-05 13:30:00,456.33,456.54,456.14,456.34,514146.0,446.066,446.2713,445.8803,446.0758,514146.0
2023-12-05 13:35:00,456.34,456.41,456.08,456.27,348760.0,446.0758,446.1442,445.8217,446.0074,348760.0
2023-12-05 13:40:00,456.26,456.53,455.98,456.38,499022.0,445.9976,446.2615,445.7239,446.1149,499022.0
2023-12-05 13:45:00,456.37,456.42,456.02,456.12,423419.0,446.1051,446.154,445.763,445.8608,423419.0
2023-12-05 13:50:00,456.11,456.2,456.04,456.18,360647.0,445.851,445.939,445.7826,445.9194,360647.0
2023-12-05 13:55:00,456.18,456.28,456.09,456.19,244735.0,445.9194,446.0172,445.8314,445.9292,244735.0
2023-12-05 14:00:00,456.2,456.27,456.05,456.1,285863.0,445.939,446.0074,445.7923,445.8412,285863.0
2023-12-05 14:05:00,456.09,456.25,455.9,456.22,448495.0,445.8314,445.9878,445.6457,445.9585,448495.0
2023-12-05 14:10:00,456.21,456.59,456.2,456.45,350688.0,445.9487,446.3202,445.939,446.1833,350688.0
2023-12-05 14:15:00,456.45,456.7,456.4,456.62,357139.0,446.1833,446.4277,446.1345,446.3495,357139.0
2023-12-05 14:20:00,456.63,456.66,456.37,456.44,468199.0,446.3593,446.3886,446.1051,446.1736,468199.0
2023-12-05 14:25:00,456.43,456.54,456.31,456.47,329523.0,446.1638,446.2713,446.0465,446.2029,329523.0
2023-12-05 14:30:00,456.47,456.53,456.12,456.14,400639.0,446.2029,446.2615,445.8608,445.8803,400639.0
2023-12-05 14:35:00,456.14,456.24,455.98,456.12,457767.0,445.8803,445.9781,445.7239,445.8608,457767.0
2023-12-05 14:40:00,456.12,456.22,456.05,456.06,316650.0,445.8608,445.9585,445.7923,445.8021,316650.0
2023-12-05 14:45:00,456.06,456.26,456.02,456.23,323431.0,445.8021,445.9976,445.763,445.9683,323431.0
2023-12-05 14:50:00,456.23,456.55,456.17,456.48,461298.0,445.9683,446.2811,445.9096,446.2127,461298.0
2023-12-05 14:55:00,456.47,456.7,456.43,456.65,427704.0,446.2029,446.4277,446.1638,446.3788,427704.0
2023-12-05 15:00:00,456.65,456.75,456.47,456.55,506286.0,446.3788,446.4766,446.2029,446.2811,506286.0
2023-12-05 15:05:00,456.56,456.65,456.42,456.6,432569.0,446.2909,446.3788,446.154,446.33,432569.0
2023-12-05 15:10:00,456.61,456.77,456.52,456.62,401306.0,446.3397,446.4961,446.2518,446.3495,401306.0
2023-12-05 15:15:00,456.6,456.79,456.57,456.7,434943.0,446.33,446.5157,446.3006,446.4277,434943.0
2023-12-05 15:20:00,456.71,456.79,456.56,456.76,369714.0,446.4375,446.5157,446.2909,446.4864,369714.0
2023-12-05 15:25:00,456.76,456.78,456.47,456.53,386494.0,446.4864,446.5059,446.2029,446.2615,386494.0
2023-12-05 15:30:00,456.54,456.63,456.45,456.53,418840.0,446.2713,446.3593,446.1833,446.2615,418840.0
2023-12-05 15:35:00,456.52,456.61,456.45,456.45,401751.0,446.2518,446.3397,446.1833,446.1833,401751.0
2023-12-05 15:40:00,456.45,456.53,456.2,456.23,672707.0,446.1833,446.2615,445.939,445.9683,672707.0
2023-12-05 15:45:00,456.23,456.54,456.17,456.35,1079753.0,445.9683,446.2713,445.9096,446.0856,1079753.0
2023-12-05 15:50:00,456.34,456.51,456.09,456.19,1305497.0,446.0758,446.242,445.8314,445.9292,1305497.0
2023-12-05 15:55:00,456.19,456.6,456.12,456.58,5811484.0,445.9292,446.33,445.8608,446.3104,5811484.0
2023-12-06 09:30:00,458.81,458.84,458.38,458.4,1204803.0,448.4903,448.5196,448.0699,448.0895,1204803.0
2023-12-06 09:35:00,458.38,458.39,457.82,457.93,986688.0,448.0699,448.0797,447.5225,447.6301,986688.0
2023-12-06 09:40:00,457.94,458.21,457.88,457.96,925805.0,447.6398,447.9038,447.5812,447.6594,925805.0
2023-12-06 09:45:00,457.96,458.08,457.82,458.01,462954.0,447.6594,447.7767,447.5225,447.7083,462954.0
2023-12-06 09:50:00,458.02,458.19,457.85,457.87,720814.0,447.718,447.8842,447.5519,447.5714,720814.0
2023-12-06 09:55:00,457.88,458.07,457.87,458.01,383621.0,447.5812,447.7669,447.5714,447.7083,383621.0
2023-12-06 10:00:00,458.01,458.05,457.44,457.54,778636.0,447.7083,447.7474,447.1511,447.2488,778636.0
2023-12-06 10:05:00,457.55,458.14,457.48,458.08,779386.0,447.2586,447.8353,447.1902,447.7767,779386.0
2023-12-06 10:10:00,458.09,458.24,457.94,458.22,556774.0,447.7865,447.9331,447.6398,447.9135,556774.0
2023-12-06 10:15:00,458.22,458.4,457.87,457.98,706866.0,447.9135,448.0895,447.5714,447.6789,706866.0
2023-12-06 10:20:00,457.98,458.0,456.86,456.96,949874.0,447.6789,447.6985,446.5841,446.6819,949874.0
2023-12-06 10:25:00,456.96,457.28,456.76,457.12,984972.0,446.6819,446.9947,446.4864,446.8383,984972.0
2023-12-06 10:30:00,457.13,457.54,457.11,457.41,667587.0,446.8481,447.2488,446.8285,447.1218,667587.0
2023-12-06 10:35:00,457.41,457.55,457.22,457.42,476509.0,447.1218,447.2586,446.936,447.1315,476509.0
2023-12-06 10:40:00,457.44,457.5,457.21,457.25,397726.0,447.1511,447.2097,446.9263,446.9654,397726.0
2023-12-06 10:45:00,457.25,457.43,457.14,457.18,305437.0,446.9654,447.1413,446.8578,446.8969,305437.0
2023-12-06 10:50:00,457.19,457.42,457.03,457.07,509212.0,446.9067,447.1315,446.7503,446.7894,509212.0
2023-12-06 10:55:00,457.07,457.22,456.96,457.19,426282.0,446.7894,446.936,446.6819,446.9067,426282.0
2023-12-06 11:00:00,457.2,457.32,456.96,457.15,331811.0,446.9165,447.0338,446.6819,446.8676,331811.0
2023-12-06 11:05:00,457.15,457.39,456.96,457.09,530185.0,446.8676,447.1022,446.6819,446.809,530185.0
2023-12-06 11:10:00,457.08,457.47,457.06,457.4,339343.0,446.7992,447.1804,446.7796,447.112,339343.0
2023-12-06 11:15:00,457.4,457.41,457.08,457.09,282627.0,447.112,447.1218,446.7992,446.809,282627.0
2023-12-06 11:20:00,457.09,457.3,456.61,456.88,575355.0,446.809,447.0142,446.3397,446.6037,575355.0
2023-12-06 11:25:00,456.87,457.19,456.8,456.84,441124.0,446.5939,446.9067,446.5255,446.5646,441124.0
2023-12-06 11:30:00,456.84,456.86,456.02,456.14,1070011.0,446.5646,446.5841,445.763,445.8803,1070011.0
2023-12-06 11:35:00,456.14,456.39,456.08,456.28,547057.0,445.8803,446.1247,445.8217,446.0172,547057.0
2023-12-06 11:40:00,456.28,456.31,456.01,456.11,554113.0,446.0172,446.0465,445.7532,445.851,554113.0
2023-12-06 11:45:00,456.1,456.39,456.08,456.24,632482.0,445.8412,446.1247,445.8217,445.9781,632482.0
2023-12-06 11:50:00,456.23,456.61,456.19,456.51,571667.0,445.9683,446.3397,445.9292,446.242,571667.0
2023-12-06 11:55:00,456.51,456.79,456.49,456.76,353975.0,446.242,446.5157,446.2224,446.4864,353975.0
2023-12-06 12:00:00,456.76,456.79,456.48,456.52,336595.0,446.4864,446.5157,446.2127,446.2518,336595.0
2023-12-06 12:05:00,456.53,456.83,456.53,456.72,300063.0,446.2615,446.5548,446.2615,446.4473,300063.0
2023-12-06 12:10:00,456.72,456.86,456.55,456.55,309975.0,446.4473,446.5841,446.2811,446.2811,309975.0
2023-12-06 12:15:00,456.54,456.6,456.27,456.28,428288.0,446.2713,446.33,446.0074,446.0172,428288.0
2023-12-06 12:20:00,456.28,456.49,456.25,456.28,310985.0,446.0172,446.2224,445.9878,446.0172,310985.0
2023-12-06 12:25:00,456.27,456.36,456.13,456.27,421906.0,446.0074,446.0954,445.8705,446.0074,421906.0
2023-12-06 12:30:00,456.27,456.4,456.09,456.4,567326.0,446.0074,446.1345,445.8314,446.1345,567326.0
2023-12-06 12:35:00,456.39,456.6,456.33,456.51,310735.0,446.1247,446.33,446.066,446.242,310735.0
2023-12-06 12:40:00,456.52,456.75,456.51,456.58,327786.0,446.2518,446.4766,446.242,446.3104,327786.0
2023-12-06 12:45:00,456.58,456.63,456.02,456.21,461006.0,446.3104,446.3593,445.763,445.9487,461006.0
2023-12-06 12:50:00,456.2,456.26,455.85,456.14,496500.0,445.939,445.9976,445.5968,445.8803,496500.0
2023-12-06 12:55:00,456.14,456.14,455.8,455.86,409179.0,445.8803,445.8803,445.548,445.6066,409179.0
2023-12-06 13:00:00,455.87,456.15,455.83,455.91,405811.0,445.6164,445.8901,445.5773,445.6555,405811.0
2023-12-06 13:05:00,455.92,455.94,455.6,455.84,740853.0,445.6653,445.6848,445.3525,445.5871,740853.0
2023-12-06 13:10:00,455.84,456.15,455.84,456.14,392638.0,445.5871,445.8901,445.5871,445.8803,392638.0
2023-12-06 13:15:00,456.15,456.18,455.91,456.17,338627.0,445.8901,445.9194,445.6555,445.9096,338627.0
2023-12-06 13:20:00,456.17,456.28,456.05,456.12,337618.0,445.9096,446.0172,445.7923,445.8608,337618.0
2023-12-06 13:25:00,456.13,456.47,455.99,456.39,357828.0,445.8705,446.2029,445.7337,446.1247,357828.0
2023-12-06 13:30:00,456.4,456.44,456.19,456.21,307095.0,446.1345,446.1736,445.9292,445.9487,307095.0
2023-12-06 13:35:00,456.21,456.35,456.19,456.27,344101.0,445.9487,446.0856,445.9292,446.0074,344101.0
2023-12-06 13:40:00,456.26,456.36,456.06,456.24,308021.0,445.9976,446.0954,445.8021,445.9781,308021.0
2023-12-06 13:45:00,456.25,456.34,456.2,456.3,250859.0,445.9878,446.0758,445.939,446.0367,250859.0
2023-12-06 13:50:00,456.31,456.48,456.26,456.44,295740.0,446.0465,446.2127,445.9976,446.1736,295740.0
2023-12-06 13:55:00,456.44,456.6,456.42,456.47,309636.0,446.1736,446.33,446.154,446.2029,309636.0
2023-12-06 14:00:00,456.47,456.53,456.28,456.49,310440.0,446.2029,446.2615,446.0172,446.2224,310440.0
2023-12-06 14:05:00,456.48,456.55,456.34,456.41,226298.0,446.2127,446.2811,446.0758,446.1442,226298.0
2023-12-06 14:10:00,456.4,456.46,456.15,456.18,448974.0,446.1345,446.1931,445.8901,445.9194,448974.0
2023-12-06 14:15:00,456.18,456.39,456.09,456.1,269000.0,445.9194,446.1247,445.8314,445.8412,269000.0
2023-12-06 14:20:00,456.1,456.17,455.87,456.05,349196.0,445.8412,445.9096,445.6164,445.7923,349196.0
2023-12-06 14:25:00,456.04,456.18,455.89,455.9,374733.0,445.7826,445.9194,445.6359,445.6457,374733.0
2023-12-06 14:30:00,455.91,456.38,455.9,456.28,379761.0,445.6555,446.1149,445.6457,446.0172,379761.0
2023-12-06 14:35:00,456.28,456.32,456.08,456.22,227887.0,446.0172,446.0563,445.8217,445.9585,227887.0
2023-12-06 14:40:00,456.23,456.34,456.07,456.14,350078.0,445.9683,446.0758,445.8119,445.8803,350078.0
2023-12-06 14:45:00,456.15,456.27,456.08,456.22,288162.0,445.8901,446.0074,445.8217,445.9585,288162.0
2023-12-06 14:50:00,456.23,456.28,455.96,456.04,313670.0,445.9683,446.0172,445.7044,445.7826,313670.0
2023-12-06 14:55:00,456.04,456.1,455.82,455.83,324479.0,445.7826,445.8412,445.5675,445.5773,324479.0
2023-12-06 15:00:00,455.83,455.9,455.7,455.73,577194.0,445.5773,445.6457,445.4502,445.4795,577194.0
2023-12-06 15:05:00,455.74,455.81,455.67,455.79,406160.0,445.4893,445.5577,445.4209,445.5382,406160.0
2023-12-06 15:10:00,455.77,455.78,455.39,455.42,785149.0,445.5186,445.5284,445.1472,445.1765,785149.0
2023-12-06 15:15:00,455.42,455.5,455.26,455.38,556009.0,445.1765,445.2547,445.0201,445.1374,556009.0
2023-12-06 15:20:00,455.38,455.4,454.91,454.96,1090281.0,445.1374,445.157,444.678,444.7269,1090281.0
2023-12-06 15:25:00,454.96,455.07,454.84,455.0,908065.0,444.7269,444.8344,444.6096,444.766,908065.0
2023-12-06 15:30:00,454.99,455.21,454.9,455.05,1014675.0,444.7562,444.9712,444.6682,444.8148,1014675.0
2023-12-06 15:35:00,455.05,455.12,454.68,454.72,892337.0,444.8148,444.8833,444.4532,444.4923,892337.0
2023-12-06 15:40:00,454.72,455.12,454.7,455.02,1015168.0,444.4923,444.8833,444.4727,444.7855,1015168.0
2023-12-06 15:45:00,455.03,455.08,454.8,454.93,1399465.0,444.7953,444.8442,444.5705,444.6975,1399465.0
2023-12-06 15:50:00,454.92,454.95,454.31,454.44,2219920.0,444.6878,444.7171,444.0915,444.2186,2219920.0
2023-12-06 15:55:00,454.45,454.8,454.36,454.71,4840062.0,444.2283,444.5705,444.1404,444.4825,4840062.0
2023-12-07 09:30:00,456.91,457.22,456.64,456.99,2029935.0,446.633,446.936,446.3691,446.7112,2029935.0
2023-12-07 09:35:00,457.01,457.23,456.76,456.96,818164.0,446.7308,446.9458,446.4864,446.6819,818164.0
2023-12-07 09:40:00,456.97,457.15,456.77,456.83,922431.0,446.6917,446.8676,446.4961,446.5548,922431.0
2023-12-07 09:45:00,456.83,456.92,456.46,456.52,698545.0,446.5548,446.6428,446.1931,446.2518,698545.0
2023-12-07 09:50:00,456.52,456.96,456.29,456.68,906398.0,446.2518,446.6819,446.0269,446.4082,906398.0
2023-12-07 09:55:00,456.68,456.91,456.4,456.46,626717.0,446.4082,446.633,446.1345,446.1931,626717.0
2023-12-07 10:00:00,456.46,456.75,456.42,456.67,629247.0,446.1931,446.4766,446.154,446.3984,629247.0
2023-12-07 10:05:00,456.67,457.07,456.47,456.51,854837.0,446.3984,446.7894,446.2029,446.242,854837.0
2023-12-07 10:10:00,456.51,457.33,456.4,457.31,883031.0,446.242,447.0436,446.1345,447.024,883031.0
2023-12-07 10:15:00,457.33,457.73,457.33,457.64,988284.0,447.0436,447.4346,447.0436,447.3466,988284.0
2023-12-07 10:20:00,457.64,458.02,457.59,457.9,1055585.0,447.3466,447.718,447.2977,447.6007,1055585.0
2023-12-07 10:25:00,457.91,458.01,457.7,457.96,682731.0,447.6105,447.7083,447.4052,447.6594,682731.0
2023-12-07 10:30:00,457.98,458.15,457.9,457.95,808330.0,447.6789,447.8451,447.6007,447.6496,808330.0
2023-12-07 10:35:00,457.94,458.1,457.84,457.98,484303.0,447.6398,447.7962,447.5421,447.6789,484303.0
2023-12-07 10:40:00,458.01,458.02,457.65,457.77,553592.0,447.7083,447.718,447.3564,447.4737,553592.0
2023-12-07 10:45:00,457.77,457.86,457.63,457.77,407304.0,447.4737,447.5616,447.3368,447.4737,407304.0
2023-12-07 10:50:00,457.77,457.87,457.64,457.66,462446.0,447.4737,447.5714,447.3466,447.3661,462446.0
2023-12-07 10:55:00,457.65,457.87,457.59,457.87,489286.0,447.3564,447.5714,447.2977,447.5714,489286.0
2023-12-07 11:00:00,457.88,457.99,457.76,457.95,466758.0,447.5812,447.6887,447.4639,447.6496,466758.0
2023-12-07 11:05:00,457.94,458.05,457.83,457.9,550289.0,447.6398,447.7474,447.5323,447.6007,550289.0
2023-12-07 11:10:00,457.89,458.0,457.24,457.28,829552.0,447.591,447.6985,446.9556,446.9947,829552.0
2023-12-07 11:15:00,457.26,457.32,456.51,456.72,1080808.0,446.9751,447.0338,446.242,446.4473,1080808.0
2023-12-07 11:20:00,456.71,457.0,456.67,456.89,731333.0,446.4375,446.721,446.3984,446.6135,731333.0
2023-12-07 11:25:00,456.88,457.14,456.87,457.07,407178.0,446.6037,446.8578,446.5939,446.7894,407178.0
2023-12-07 11:30:00,457.07,457.6,457.01,457.46,538335.0,446.7894,447.3075,446.7308,447.1706,538335.0
2023-12-07 11:35:00,457.47,457.83,457.47,457.82,428510.0,447.1804,447.5323,447.1804,447.5225,428510.0
2023-12-07 11:40:00,457.83,457.98,457.69,457.85,502652.0,447.5323,447.6789,447.3955,447.5519,502652.0
2023-12-07 11:45:00,457.86,458.06,457.8,457.91,452944.0,447.5616,447.7571,447.503,447.6105,452944.0
2023-12-07 11:50:00,457.92,458.05,457.8,458.03,506183.0,447.6203,447.7474,447.503,447.7278,506183.0
2023-12-07 11:55:00,458.04,458.12,457.89,458.08,347452.0,447.7376,447.8158,447.591,447.7767,347452.0
2023-12-07 12:00:00,458.1,458.21,457.93,458.04,594027.0,447.7962,447.9038,447.6301,447.7376,594027.0
2023-12-07 12:05:00,458.01,458.02,457.85,457.9,331000.0,447.7083,447.718,447.5519,447.6007,331000.0
2023-12-07 12:10:00,457.91,457.97,457.64,457.69,306533.0,447.6105,447.6692,447.3466,447.3955,306533.0
2023-12-07 12:15:00,457.69,458.32,457.65,458.24,662448.0,447.3955,448.0113,447.3564,447.9331,662448.0
2023-12-07 12:20:00,458.25,458.45,458.01,458.08,825136.0,447.9429,448.1384,447.7083,447.7767,825136.0
2023-12-07 12:25:00,458.06,458.28,458.02,458.25,429830.0,447.7571,447.9722,447.718,447.9429,429830.0
2023-12-07 12:30:00,458.26,458.36,458.21,458.31,344612.0,447.9526,448.0504,447.9038,448.0015,344612.0
2023-12-07 12:35:00,458.32,458.36,458.09,458.22,315023.0,448.0113,448.0504,447.7865,447.9135,315023.0
2023-12-07 12:40:00,458.21,458.28,458.01,458.08,335074.0,447.9038,447.9722,447.7083,447.7767,335074.0
2023-12-07 12:45:00,458.09,458.3,458.02,458.25,463131.0,447.7865,447.9917,447.718,447.9429,463131.0
2023-12-07 12:50:00,458.26,458.28,458.01,458.09,484530.0,447.9526,447.9722,447.7083,447.7865,484530.0
2023-12-07 12:55:00,458.1,458.32,458.06,458.14,291248.0,447.7962,448.0113,447.7571,447.8353,291248.0
2023-12-07 13:00:00,458.14,458.4,458.11,458.25,311580.0,447.8353,448.0895,447.806,447.9429,311580.0
2023-12-07 13:05:00,458.24,458.55,458.24,458.46,334469.0,447.9331,448.2361,447.9331,448.1481,334469.0
2023-12-07 13:10:00,458.47,458.47,458.32,458.42,307448.0,448.1579,448.1579,448.0113,448.109,307448.0
2023-12-07 13:15:00,458.42,458.45,458.08,458.24,320340.0,448.109,448.1384,447.7767,447.9331,320340.0
2023-12-07 13:20:00,458.23,458.25,458.03,458.22,449596.0,447.9233,447.9429,447.7278,447.9135,449596.0
2023-12-07 13:25:00,458.23,458.28,457.94,458.09,393708.0,447.9233,447.9722,447.6398,447.7865,393708.0
2023-12-07 13:30:00,458.1,458.26,458.0,458.18,336723.0,447.7962,447.9526,447.6985,447.8744,336723.0
2023-12-07 13:35:00,458.18,458.27,457.97,458.2,234146.0,447.8744,447.9624,447.6692,447.894,234146.0
2023-12-07 13:40:00,458.2,458.44,458.12,458.33,271493.0,447.894,448.1286,447.8158,448.0211,271493.0
2023-12-07 13:45:00,458.33,458.41,458.24,458.26,281399.0,448.0211,448.0993,447.9331,447.9526,281399.0
2023-12-07 13:50:00,458.27,458.42,458.21,458.32,199269.0,447.9624,448.109,447.9038,448.0113,199269.0
2023-12-07 13:55:00,458.33,458.35,458.23,458.31,159281.0,448.0211,448.0406,447.9233,448.0015,159281.0
2023-12-07 14:00:00,458.3,458.48,458.27,458.43,418273.0,447.9917,448.1677,447.9624,448.1188,418273.0
2023-12-07 14:05:00,458.43,458.6,458.22,458.51,552548.0,448.1188,448.285,447.9135,448.197,552548.0
2023-12-07 14:10:00,458.52,458.54,458.34,458.4,302283.0,448.2068,448.2263,448.0308,448.0895,302283.0
2023-12-07 14:15:00,458.4,458.72,458.37,458.65,337484.0,448.0895,448.4023,448.0602,448.3339,337484.0
2023-12-07 14:20:00,458.66,458.9,458.54,458.63,880882.0,448.3436,448.5782,448.2263,448.3143,880882.0
2023-12-07 14:25:00,458.63,458.73,458.49,458.72,347398.0,448.3143,448.4121,448.1775,448.4023,347398.0
2023-12-07 14:30:00,458.73,458.76,458.33,458.35,500020.0,448.4121,448.4414,448.0211,448.0406,500020.0
2023-12-07 14:35:00,458.35,458.47,458.28,458.42,444577.0,448.0406,448.1579,447.9722,448.109,444577.0
2023-12-07 14:40:00,458.41,458.55,458.24,458.3,455523.0,448.0993,448.2361,447.9331,447.9917,455523.0
2023-12-07 14:45:00,458.3,458.41,458.16,458.4,447869.0,447.9917,448.0993,447.8549,448.0895,447869.0
2023-12-07 14:50:00,458.39,458.4,458.15,458.16,349075.0,448.0797,448.0895,447.8451,447.8549,349075.0
2023-12-07 14:55:00,458.15,458.15,457.99,458.03,339594.0,447.8451,447.8451,447.6887,447.7278,339594.0
2023-12-07 15:00:00,458.04,458.23,457.93,458.14,392229.0,447.7376,447.9233,447.6301,447.8353,392229.0
2023-12-07 15:05:00,458.14,458.27,458.04,458.14,365942.0,447.8353,447.9624,447.7376,447.8353,365942.0
2023-12-07 15:10:00,458.13,458.33,458.13,458.3,454873.0,447.8256,448.0211,447.8256,447.9917,454873.0
2023-12-07 15:15:00,458.3,458.42,458.26,458.37,453184.0,447.9917,448.109,447.9526,448.0602,453184.0
2023-12-07 15:20:00,458.38,458.51,458.27,458.33,540875.0,448.0699,448.197,447.9624,448.0211,540875.0
2023-12-07 15:25:00,458.34,458.39,458.26,458.3,446426.0,448.0308,448.0797,447.9526,447.9917,446426.0
2023-12-07 15:30:00,458.3,458.47,457.99,458.02,783059.0,447.9917,448.1579,447.6887,447.718,783059.0
2023-12-07 15:35:00,458.01,458.1,457.96,458.09,815532.0,447.7083,447.7962,447.6594,447.7865,815532.0
2023-12-07 15:40:00,458.09,458.25,458.07,458.13,743805.0,447.7865,447.9429,447.7669,447.8256,743805.0
2023-12-07 15:45:00,458.12,458.2,457.99,458.06,1032167.0,447.8158,447.894,447.6887,447.7571,1032167.0
2023-12-07 15:50:00,458.06,458.38,458.04,458.3,1519444.0,447.7571,448.0699,447.7376,447.9917,1519444.0
2023-12-07 15:55:00,458.3,458.41,458.14,458.2,3104236.0,447.9917,448.0993,447.8353,447.894,3104236.0
2023-12-08 09:30:00,457.46,457.98,457.21,457.89,1201822.0,447.1706,447.6789,446.9263,447.591,1201822.0
2023-12-08 09:35:00,457.89,457.94,457.59,457.73,785199.0,447.591,447.6398,447.2977,447.4346,785199.0
2023-12-08 09:40:00,457.74,458.67,457.71,458.64,895197.0,447.4443,448.3534,447.415,448.3241,895197.0
2023-12-08 09:45:00,458.65,458.74,458.29,458.6,813241.0,448.3339,448.4218,447.982,448.285,813241.0
2023-12-08 09:50:00,458.61,458.71,458.04,458.1,979101.0,448.2948,448.3925,447.7376,447.7962,979101.0
2023-12-08 09:55:00,458.1,458.28,457.94,458.2,627174.0,447.7962,447.9722,447.6398,447.894,627174.0
2023-12-08 10:00:00,458.6,459.38,458.22,459.34,1513357.0,448.285,449.0474,447.9135,449.0083,1513357.0
2023-12-08 10:05:00,459.35,459.85,459.05,459.84,1179443.0,449.0181,449.5069,448.7249,449.4971,1179443.0
2023-12-08 10:10:00,459.83,459.94,459.48,459.92,927753.0,449.4873,449.5948,449.1452,449.5753,927753.0
2023-12-08 10:15:00,459.92,460.42,459.84,460.19,1139137.0,449.5753,450.0641,449.4971,449.8392,1139137.0
2023-12-08 10:20:00,460.2,460.28,460.02,460.21,740483.0,449.849,449.9272,449.673,449.8588,740483.0
2023-12-08 10:25:00,460.22,460.23,459.79,459.86,674341.0,449.8686,449.8783,449.4482,449.5166,674341.0
2023-12-08 10:30:00,459.86,459.97,459.24,459.29,728394.0,449.5166,449.6242,448.9106,448.9595,728394.0
2023-12-08 10:35:00,459.29,459.31,458.58,458.72,1195927.0,448.9595,448.979,448.2654,448.4023,1195927.0
2023-12-08 10:40:00,458.7,459.05,458.62,458.94,762711.0,448.3827,448.7249,448.3045,448.6173,762711.0
2023-12-08 10:45:00,458.93,459.11,458.75,459.11,512291.0,448.6076,448.7835,448.4316,448.7835,512291.0
2023-12-08 10:50:00,459.11,459.84,459.05,459.84,624774.0,448.7835,449.4971,448.7249,449.4971,624774.0
2023-12-08 10:55:00,459.84,460.06,459.6,460.01,696363.0,449.4971,449.7121,449.2625,449.6633,696363.0
2023-12-08 11:00:00,460.02,460.11,459.45,459.65,697339.0,449.673,449.761,449.1159,449.3114,697339.0
2023-12-08 11:05:00,459.65,459.65,459.1,459.2,713793.0,449.3114,449.3114,448.7737,448.8715,713793.0
2023-12-08 11:10:00,459.2,459.21,458.75,458.94,680049.0,448.8715,448.8813,448.4316,448.6173,680049.0
2023-12-08 11:15:00,458.94,458.96,458.21,458.39,987833.0,448.6173,448.6369,447.9038,448.0797,987833.0
2023-12-08 11:20:00,458.4,458.48,458.24,458.44,725127.0,448.0895,448.1677,447.9331,448.1286,725127.0
2023-12-08 11:25:00,458.45,458.83,458.27,458.69,890708.0,448.1384,448.5098,447.9624,448.373,890708.0
2023-12-08 11:30:00,458.7,458.94,458.47,458.66,599564.0,448.3827,448.6173,448.1579,448.3436,599564.0
2023-12-08 11:35:00,458.65,458.81,457.88,458.1,656978.0,448.3339,448.4903,447.5812,447.7962,656978.0
2023-12-08 11:40:00,458.09,458.11,457.84,458.05,676098.0,447.7865,447.806,447.5421,447.7474,676098.0
2023-12-08 11:45:00,458.06,458.23,457.94,458.16,418653.0,447.7571,447.9233,447.6398,447.8549,418653.0
2023-12-08 11:50:00,458.16,458.3,457.98,458.22,492423.0,447.8549,447.9917,447.6789,447.9135,492423.0
2023-12-08 11:55:00,458.22,458.46,458.13,458.24,545014.0,447.9135,448.1481,447.8256,447.9331,545014.0
2023-12-08 12:00:00,458.24,458.46,458.05,458.27,322709.0,447.9331,448.1481,447.7474,447.9624,322709.0
2023-12-08 12:05:00,458.25,458.38,458.14,458.19,301374.0,447.9429,448.0699,447.8353,447.8842,301374.0
2023-12-08 12:10:00,458.19,458.23,457.76,457.78,463770.0,447.8842,447.9233,447.4639,447.4834,463770.0
2023-12-08 12:15:00,457.79,458.43,457.53,458.43,558092.0,447.4932,448.1188,447.2391,448.1188,558092.0
2023-12-08 12:20:00,458.42,458.71,458.41,458.58,380244.0,448.109,448.3925,448.0993,448.2654,380244.0
2023-12-08 12:25:00,458.59,458.92,458.54,458.8,438144.0,448.2752,448.5978,448.2263,448.4805,438144.0
2023-12-08 12:30:00,458.8,458.91,458.57,458.77,347085.0,448.4805,448.588,448.2557,448.4512,347085.0
2023-12-08 12:35:00,458.77,458.85,458.6,458.81,254865.0,448.4512,448.5294,448.285,448.4903,254865.0
2023-12-08 12:40:00,458.82,459.02,458.72,458.91,350415.0,448.5,448.6955,448.4023,448.588,350415.0
2023-12-08 12:45:00,458.91,459.05,458.86,458.93,449731.0,448.588,448.7249,448.5391,448.6076,449731.0
2023-12-08 12:50:00,458.94,459.14,458.83,459.04,432199.0,448.6173,448.8128,448.5098,448.7151,432199.0
2023-12-08 12:55:00,459.04,459.12,458.88,459.04,283959.0,448.7151,448.7933,448.5587,448.7151,283959.0
2023-12-08 13:00:00,459.04,459.13,458.89,459.0,341214.0,448.7151,448.8031,448.5685,448.676,341214.0
2023-12-08 13:05:00,459.0,459.24,458.97,459.06,301081.0,448.676,448.9106,448.6467,448.7346,301081.0
2023-12-08 13:10:00,459.07,459.41,459.06,459.4,436192.0,448.7444,449.0768,448.7346,449.067,436192.0
2023-12-08 13:15:00,459.4,459.45,459.14,459.27,480132.0,449.067,449.1159,448.8128,448.9399,480132.0
2023-12-08 13:20:00,459.27,459.38,459.1,459.35,292666.0,448.9399,449.0474,448.7737,449.0181,292666.0
2023-12-08 13:25:00,459.36,459.59,459.27,459.45,330751.0,449.0279,449.2527,448.9399,449.1159,330751.0
2023-12-08 13:30:00,459.45,459.5,459.21,459.4,311060.0,449.1159,449.1647,448.8813,449.067,311060.0
2023-12-08 13:35:00,459.41,459.49,459.29,459.36,430449.0,449.0768,449.155,448.9595,449.0279,430449.0
2023-12-08 13:40:00,459.36,459.36,459.05,459.12,420611.0,449.0279,449.0279,448.7249,448.7933,420611.0
2023-12-08 13:45:00,459.12,459.47,459.06,459.43,386290.0,448.7933,449.1354,448.7346,449.0963,386290.0
2023-12-08 13:50:00,459.43,459.57,459.4,459.5,308197.0,449.0963,449.2332,449.067,449.1647,308197.0
2023-12-08 13:55:00,459.49,459.54,459.41,459.5,262584.0,449.155,449.2038,449.0768,449.1647,262584.0
2023-12-08 14:00:00,459.5,459.68,459.44,459.68,407738.0,449.1647,449.3407,449.1061,449.3407,407738.0
2023-12-08 14:05:00,459.68,459.74,459.59,459.67,327770.0,449.3407,449.3993,449.2527,449.3309,327770.0
2023-12-08 14:10:00,459.66,459.79,459.63,459.72,298209.0,449.3211,449.4482,449.2918,449.3798,298209.0
2023-12-08 14:15:00,459.71,459.92,459.67,459.85,458191.0,449.37,449.5753,449.3309,449.5069,458191.0
2023-12-08 14:20:00,459.84,459.95,459.69,459.88,511609.0,449.4971,449.6046,449.3505,449.5362,511609.0
2023-12-08 14:25:00,459.88,459.98,459.82,459.93,387007.0,449.5362,449.6339,449.4775,449.5851,387007.0
2023-12-08 14:30:00,459.93,460.1,459.93,459.99,471829.0,449.5851,449.7512,449.5851,449.6437,471829.0
2023-12-08 14:35:00,459.98,460.06,459.8,460.06,380081.0,449.6339,449.7121,449.458,449.7121,380081.0
2023-12-08 14:40:00,460.05,460.37,460.02,460.27,554194.0,449.7024,450.0152,449.673,449.9174,554194.0
2023-12-08 14:45:00,460.25,460.38,460.09,460.35,560576.0,449.8979,450.025,449.7415,449.9956,560576.0
2023-12-08 14:50:00,460.35,460.47,460.28,460.36,477238.0,449.9956,450.1129,449.9272,450.0054,477238.0
2023-12-08 14:55:00,460.35,460.4,460.22,460.38,675047.0,449.9956,450.0445,449.8686,450.025,675047.0
2023-12-08 15:00:00,460.38,460.44,460.16,460.21,446899.0,450.025,450.0836,449.8099,449.8588,446899.0
2023-12-08 15:05:00,460.21,460.36,459.9,460.2,944296.0,449.8588,450.0054,449.5557,449.849,944296.0
2023-12-08 15:10:00,460.21,460.24,460.03,460.23,451309.0,449.8588,449.8881,449.6828,449.8783,451309.0
2023-12-08 15:15:00,460.24,460.39,460.16,460.19,572425.0,449.8881,450.0347,449.8099,449.8392,572425.0
2023-12-08 15:20:00,460.19,460.27,460.02,460.12,704050.0,449.8392,449.9174,449.673,449.7708,704050.0
2023-12-08 15:25:00,460.13,460.44,460.11,460.38,672853.0,449.7806,450.0836,449.761,450.025,672853.0
2023-12-08 15:30:00,460.38,460.4,460.19,460.34,854516.0,450.025,450.0445,449.8392,449.9859,854516.0
2023-12-08 15:35:00,460.34,460.75,460.29,460.67,1509262.0,449.9859,450.3866,449.937,450.3084,1509262.0
2023-12-08 15:40:00,460.68,460.71,460.46,460.55,1211946.0,450.3182,450.3475,450.1032,450.1911,1211946.0
2023-12-08 15:45:00,460.54,460.64,460.38,460.39,1752081.0,450.1814,450.2791,450.025,450.0347,1752081.0
2023-12-08 15:50:00,460.4,460.55,460.17,460.33,1967949.0,450.0445,450.1911,449.8197,449.9761,1967949.0
2023-12-08 15:55:00,460.33,460.42,460.05,460.13,3762568.0,449.9761,450.0641,449.7024,449.7806,3762568.0
2023-12-11 09:30:00,459.69,460.09,459.47,459.72,1696550.0,449.3505,449.7415,449.1354,449.3798,1696550.0
2023-12-11 09:35:00,459.72,460.24,459.51,460.21,1143936.0,449.3798,449.8881,449.1745,449.8588,1143936.0
2023-12-11 09:40:00,460.2,460.33,460.03,460.06,781609.0,449.849,449.9761,449.6828,449.7121,781609.0
2023-12-11 09:45:00,460.06,460.34,460.04,460.17,764358.0,449.7121,449.9859,449.6926,449.8197,764358.0
2023-12-11 09:50:00,460.18,460.35,460.08,460.11,566379.0,449.8295,449.9956,449.7317,449.761,566379.0
2023-12-11 09:55:00,460.11,460.42,459.63,460.41,1015760.0,449.761,450.0641,449.2918,450.0543,1015760.0
2023-12-11 10:00:00,460.4,460.49,459.95,460.14,538359.0,450.0445,450.1325,449.6046,449.7903,538359.0
2023-12-11 10:05:00,460.13,460.46,460.09,460.45,503171.0,449.7806,450.1032,449.7415,450.0934,503171.0
2023-12-11 10:10:00,460.46,460.55,460.27,460.48,656974.0,450.1032,450.1911,449.9174,450.1227,656974.0
2023-12-11 10:15:00,460.48,460.5,460.17,460.45,619030.0,450.1227,450.1423,449.8197,450.0934,619030.0
2023-12-11 10:20:00,460.45,460.58,460.27,460.3,526967.0,450.0934,450.2205,449.9174,449.9468,526967.0
2023-12-11 10:25:00,460.3,460.36,460.14,460.2,575562.0,449.9468,450.0054,449.7903,449.849,575562.0
2023-12-11 10:30:00,460.21,460.58,460.09,460.54,703914.0,449.8588,450.2205,449.7415,450.1814,703914.0
2023-12-11 10:35:00,460.54,460.7,460.29,460.36,570897.0,450.1814,450.3378,449.937,450.0054,570897.0
2023-12-11 10:40:00,460.36,460.5,460.17,460.41,429196.0,450.0054,450.1423,449.8197,450.0543,429196.0
2023-12-11 10:45:00,460.41,460.99,460.38,460.87,924363.0,450.0543,450.6212,450.025,450.5039,924363.0
2023-12-11 10:50:00,460.87,461.14,460.85,461.02,662633.0,450.5039,450.7679,450.4844,450.6506,662633.0
2023-12-11 10:55:00,461.02,461.16,460.79,460.79,626015.0,450.6506,450.7874,450.4257,450.4257,626015.0
2023-12-11 11:00:00,460.8,461.06,460.74,460.96,488750.0,450.4355,450.6897,450.3769,450.5919,488750.0
2023-12-11 11:05:00,460.96,461.23,460.5,460.53,901290.0,450.5919,450.8558,450.1423,450.1716,901290.0
2023-12-11 11:10:00,460.53,460.63,460.15,460.16,639860.0,450.1716,450.2693,449.8001,449.8099,639860.0
2023-12-11 11:15:00,460.16,460.4,460.13,460.34,724905.0,449.8099,450.0445,449.7806,449.9859,724905.0
2023-12-11 11:20:00,460.34,460.47,460.04,460.37,585925.0,449.9859,450.1129,449.6926,450.0152,585925.0
2023-12-11 11:25:00,460.37,460.61,460.34,460.48,427776.0,450.0152,450.2498,449.9859,450.1227,427776.0
2023-12-11 11:30:00,460.49,460.57,459.9,460.03,778901.0,450.1325,450.2107,449.5557,449.6828,778901.0
2023-12-11 11:35:00,460.04,460.54,459.94,460.38,478619.0,449.6926,450.1814,449.5948,450.025,478619.0
2023-12-11 11:40:00,460.4,460.47,460.12,460.29,320181.0,450.0445,450.1129,449.7708,449.937,320181.0
2023-12-11 11:45:00,460.3,460.35,460.19,460.3,321743.0,449.9468,449.9956,449.8392,449.9468,321743.0
2023-12-11 11:50:00,460.3,460.53,460.27,460.47,348568.0,449.9468,450.1716,449.9174,450.1129,348568.0
2023-12-11 11:55:00,460.48,460.57,460.35,460.53,330290.0,450.1227,450.2107,449.9956,450.1716,330290.0
2023-12-11 12:00:00,460.53,460.64,460.3,460.61,445964.0,450.1716,450.2791,449.9468,450.2498,445964.0
2023-12-11 12:05:00,460.62,460.81,460.61,460.68,366806.0,450.2596,450.4453,450.2498,450.3182,366806.0
2023-12-11 12:10:00,460.68,460.75,460.59,460.61,281358.0,450.3182,450.3866,450.2302,450.2498,281358.0
2023-12-11 12:15:00,460.6,460.61,460.41,460.56,368677.0,450.24,450.2498,450.0543,450.2009,368677.0
2023-12-11 12:20:00,460.56,460.73,460.52,460.69,270402.0,450.2009,450.3671,450.1618,450.328,270402.0
2023-12-11 12:25:00,460.69,460.72,460.49,460.68,220598.0,450.328,450.3573,450.1325,450.3182,220598.0
2023-12-11 12:30:00,460.7,460.73,460.58,460.7,287207.0,450.3378,450.3671,450.2205,450.3378,287207.0
2023-12-11 12:35:00,460.7,460.87,460.66,460.87,255967.0,450.3378,450.5039,450.2987,450.5039,255967.0
2023-12-11 12:40:00,460.87,460.9,460.74,460.82,286146.0,450.5039,450.5333,450.3769,450.4551,286146.0
2023-12-11 12:45:00,460.81,460.93,460.78,460.89,297333.0,450.4453,450.5626,450.416,450.5235,297333.0
2023-12-11 12:50:00,460.89,460.97,460.81,460.94,311765.0,450.5235,450.6017,450.4453,450.5724,311765.0
2023-12-11 12:55:00,460.94,461.02,460.89,460.96,281169.0,450.5724,450.6506,450.5235,450.5919,281169.0
2023-12-11 13:00:00,460.97,461.31,460.65,461.28,827715.0,450.6017,450.934,450.2889,450.9047,827715.0
2023-12-11 13:05:00,461.29,461.34,461.12,461.2,417545.0,450.9145,450.9634,450.7483,450.8265,417545.0
2023-12-11 13:10:00,461.2,461.2,461.08,461.09,344563.0,450.8265,450.8265,450.7092,450.719,344563.0
2023-12-11 13:15:00,461.1,461.4,461.1,461.39,374021.0,450.7288,451.022,450.7288,451.0122,374021.0
2023-12-11 13:20:00,461.38,461.6,461.38,461.55,462060.0,451.0025,451.2175,451.0025,451.1686,462060.0
2023-12-11 13:25:00,461.54,461.56,461.42,461.47,393627.0,451.1589,451.1784,451.0416,451.0904,393627.0
2023-12-11 13:30:00,461.47,461.55,461.43,461.52,286491.0,451.0904,451.1686,451.0513,451.1393,286491.0
2023-12-11 13:35:00,461.52,461.57,461.41,461.51,170283.0,451.1393,451.1882,451.0318,451.1295,170283.0
2023-12-11 13:40:00,461.51,461.65,461.47,461.55,342105.0,451.1295,451.2664,451.0904,451.1686,342105.0
2023-12-11 13:45:00,461.55,461.67,461.45,461.64,276033.0,451.1686,451.2859,451.0709,451.2566,276033.0
2023-12-11 13:50:00,461.63,461.75,461.63,461.66,454522.0,451.2468,451.3641,451.2468,451.2762,454522.0
2023-12-11 13:55:00,461.66,461.71,461.54,461.64,368848.0,451.2762,451.325,451.1589,451.2566,368848.0
2023-12-11 14:00:00,461.64,461.7,461.57,461.6,240364.0,451.2566,451.3153,451.1882,451.2175,240364.0
2023-12-11 14:05:00,461.59,461.72,461.54,461.71,315252.0,451.2077,451.3348,451.1589,451.325,315252.0
2023-12-11 14:10:00,461.71,461.85,461.67,461.74,327896.0,451.325,451.4619,451.2859,451.3544,327896.0
2023-12-11 14:15:00,461.74,461.75,461.46,461.48,467439.0,451.3544,451.3641,451.0807,451.1002,467439.0
2023-12-11 14:20:00,461.48,461.63,461.47,461.57,267715.0,451.1002,451.2468,451.0904,451.1882,267715.0
2023-12-11 14:25:00,461.56,461.77,461.54,461.73,265166.0,451.1784,451.3837,451.1589,451.3446,265166.0
2023-12-11 14:30:00,461.75,461.83,461.64,461.74,368954.0,451.3641,451.4423,451.2566,451.3544,368954.0
2023-12-11 14:35:00,461.74,461.75,461.5,461.6,473190.0,451.3544,451.3641,451.1198,451.2175,473190.0
2023-12-11 14:40:00,461.6,461.66,461.48,461.52,275458.0,451.2175,451.2762,451.1002,451.1393,275458.0
2023-12-11 14:45:00,461.52,461.66,461.49,461.66,305177.0,451.1393,451.2762,451.11,451.2762,305177.0
2023-12-11 14:50:00,461.66,461.7,461.51,461.57,283803.0,451.2762,451.3153,451.1295,451.1882,283803.0
2023-12-11 14:55:00,461.58,461.58,461.44,461.54,334707.0,451.198,451.198,451.0611,451.1589,334707.0
2023-12-11 15:00:00,461.55,461.55,461.33,461.44,656640.0,451.1686,451.1686,450.9536,451.0611,656640.0
2023-12-11 15:05:00,461.44,461.72,461.44,461.66,418023.0,451.0611,451.3348,451.0611,451.2762,418023.0
2023-12-11 15:10:00,461.66,461.67,461.43,461.64,426493.0,451.2762,451.2859,451.0513,451.2566,426493.0
2023-12-11 15:15:00,461.65,461.83,461.64,461.71,378378.0,451.2664,451.4423,451.2566,451.325,378378.0
2023-12-11 15:20:00,461.71,461.77,461.53,461.76,379226.0,451.325,451.3837,451.1491,451.3739,379226.0
2023-12-11 15:25:00,461.76,461.77,461.43,461.48,802103.0,451.3739,451.3837,451.0513,451.1002,802103.0
2023-12-11 15:30:00,461.48,461.57,461.41,461.42,574266.0,451.1002,451.1882,451.0318,451.0416,574266.0
2023-12-11 15:35:00,461.42,461.75,461.4,461.74,595779.0,451.0416,451.3641,451.022,451.3544,595779.0
2023-12-11 15:40:00,461.74,461.86,461.64,461.66,822251.0,451.3544,451.4717,451.2566,451.2762,822251.0
2023-12-11 15:45:00,461.66,461.78,461.6,461.67,808999.0,451.2762,451.3935,451.2175,451.2859,808999.0
2023-12-11 15:50:00,461.67,461.88,461.55,461.81,1481045.0,451.2859,451.4912,451.1686,451.4228,1481045.0
2023-12-11 15:55:00,461.81,462.17,461.77,461.97,4267270.0,451.4228,451.7747,451.3837,451.5792,4267270.0
2023-12-12 09:30:00,461.64,461.7,460.81,460.92,1267007.0,451.2566,451.3153,450.4453,450.5528,1267007.0
2023-12-12 09:35:00,460.9,461.0,460.6,460.64,1020612.0,450.5333,450.631,450.24,450.2791,1020612.0
2023-12-12 09:40:00,460.65,460.93,460.61,460.74,817051.0,450.2889,450.5626,450.2498,450.3769,817051.0
2023-12-12 09:45:00,460.73,461.36,460.7,461.3,988954.0,450.3671,450.9829,450.3378,450.9243,988954.0
2023-12-12 09:50:00,461.3,461.51,461.2,461.28,639064.0,450.9243,451.1295,450.8265,450.9047,639064.0
2023-12-12 09:55:00,461.28,461.55,461.27,461.5,500241.0,450.9047,451.1686,450.8949,451.1198,500241.0
2023-12-12 10:00:00,461.5,461.79,461.31,461.76,658877.0,451.1198,451.4032,450.934,451.3739,658877.0
2023-12-12 10:05:00,461.75,462.1,461.73,462.05,735555.0,451.3641,451.7063,451.3446,451.6574,735555.0
2023-12-12 10:10:00,462.04,462.06,461.73,461.89,697714.0,451.6476,451.6672,451.3446,451.501,697714.0
2023-12-12 10:15:00,461.88,462.2,461.86,462.13,552541.0,451.4912,451.804,451.4717,451.7356,552541.0
2023-12-12 10:20:00,462.13,462.29,461.99,462.23,502317.0,451.7356,451.892,451.5987,451.8333,502317.0
2023-12-12 10:25:00,462.23,462.37,462.02,462.03,449824.0,451.8333,451.9702,451.6281,451.6378,449824.0
2023-12-12 10:30:00,462.03,462.23,461.94,462.13,429206.0,451.6378,451.8333,451.5499,451.7356,429206.0
2023-12-12 10:35:00,462.12,462.37,462.05,462.32,339220.0,451.7258,451.9702,451.6574,451.9213,339220.0
2023-12-12 10:40:00,462.32,462.47,462.19,462.31,647411.0,451.9213,452.0679,451.7942,451.9115,647411.0
2023-12-12 10:45:00,462.31,462.55,462.25,462.32,440899.0,451.9115,452.1461,451.8529,451.9213,440899.0
2023-12-12 10:50:00,462.32,462.39,462.03,462.35,586167.0,451.9213,451.9897,451.6378,451.9506,586167.0
2023-12-12 10:55:00,462.34,462.69,462.33,462.66,460002.0,451.9409,452.283,451.9311,452.2537,460002.0
2023-12-12 11:00:00,462.66,462.79,462.62,462.75,473987.0,452.2537,452.3807,452.2146,452.3416,473987.0
2023-12-12 11:05:00,462.75,462.84,462.48,462.53,777143.0,452.3416,452.4296,452.0777,452.1266,777143.0
2023-12-12 11:10:00,462.52,462.57,462.38,462.54,420585.0,452.1168,452.1657,451.98,452.1364,420585.0
2023-12-12 11:15:00,462.53,462.53,462.39,462.45,286901.0,452.1266,452.1266,451.9897,452.0484,286901.0
2023-12-12 11:20:00,462.43,462.79,462.42,462.75,416428.0,452.0288,452.3807,452.0191,452.3416,416428.0
2023-12-12 11:25:00,462.76,462.76,462.42,462.5,386196.0,452.3514,452.3514,452.0191,452.0973,386196.0
2023-12-12 11:30:00,462.51,462.71,462.44,462.55,362917.0,452.107,452.3025,452.0386,452.1461,362917.0
2023-12-12 11:35:00,462.55,462.73,462.5,462.6,321808.0,452.1461,452.3221,452.0973,452.195,321808.0
2023-12-12 11:40:00,462.6,462.73,462.48,462.55,381670.0,452.195,452.3221,452.0777,452.1461,381670.0
2023-12-12 11:45:00,462.55,462.75,462.53,462.75,275795.0,452.1461,452.3416,452.1266,452.3416,275795.0
2023-12-12 11:50:00,462.75,462.82,462.6,462.66,361446.0,452.3416,452.4101,452.195,452.2537,361446.0
2023-12-12 11:55:00,462.66,462.71,462.47,462.59,401795.0,452.2537,452.3025,452.0679,452.1852,401795.0
2023-12-12 12:00:00,462.59,462.68,462.49,462.57,241098.0,452.1852,452.2732,452.0875,452.1657,241098.0
2023-12-12 12:05:00,462.57,462.59,462.28,462.34,389180.0,452.1657,452.1852,451.8822,451.9409,389180.0
2023-12-12 12:10:00,462.32,462.62,462.24,462.62,284378.0,451.9213,452.2146,451.8431,452.2146,284378.0
2023-12-12 12:15:00,462.61,462.74,462.59,462.68,421104.0,452.2048,452.3319,452.1852,452.2732,421104.0
2023-12-12 12:20:00,462.68,462.87,462.68,462.84,355853.0,452.2732,452.4589,452.2732,452.4296,355853.0
2023-12-12 12:25:00,462.84,462.89,462.69,462.83,418725.0,452.4296,452.4785,452.283,452.4198,418725.0
2023-12-12 12:30:00,462.83,463.12,462.82,462.99,738190.0,452.4198,452.7033,452.4101,452.5762,738190.0
2023-12-12 12:35:00,462.99,463.04,462.84,462.9,355037.0,452.5762,452.6251,452.4296,452.4883,355037.0
2023-12-12 12:40:00,462.89,462.95,462.82,462.83,484575.0,452.4785,452.5371,452.4101,452.4198,484575.0
2023-12-12 12:45:00,462.84,462.93,462.62,462.63,358192.0,452.4296,452.5176,452.2146,452.2243,358192.0
2023-12-12 12:50:00,462.63,462.7,462.5,462.55,311185.0,452.2243,452.2928,452.0973,452.1461,311185.0
2023-12-12 12:55:00,462.55,462.68,462.5,462.62,302439.0,452.1461,452.2732,452.0973,452.2146,302439.0
2023-12-12 13:00:00,462.62,463.06,462.51,463.01,615412.0,452.2146,452.6447,452.107,452.5958,615412.0
2023-12-12 13:05:00,463.02,463.07,462.78,462.98,394324.0,452.6056,452.6544,452.371,452.5665,394324.0
2023-12-12 13:10:00,462.99,463.01,462.79,462.88,287142.0,452.5762,452.5958,452.3807,452.4687,287142.0
2023-12-12 13:15:00,462.87,463.03,462.85,462.9,285985.0,452.4589,452.6153,452.4394,452.4883,285985.0
2023-12-12 13:20:00,462.89,462.91,462.7,462.81,270287.0,452.4785,452.498,452.2928,452.4003,270287.0
2023-12-12 13:25:00,462.81,462.93,462.78,462.88,166911.0,452.4003,452.5176,452.371,452.4687,166911.0
2023-12-12 13:30:00,462.88,463.08,462.81,462.96,240376.0,452.4687,452.6642,452.4003,452.5469,240376.0
2023-12-12 13:35:00,462.95,463.02,462.89,463.01,185553.0,452.5371,452.6056,452.4785,452.5958,185553.0
2023-12-12 13:40:00,463.0,463.04,462.9,463.0,299893.0,452.586,452.6251,452.4883,452.586,299893.0
2023-12-12 13:45:00,463.0,463.2,462.99,463.17,397538.0,452.586,452.7815,452.5762,452.7522,397538.0
2023-12-12 13:50:00,463.16,463.28,463.13,463.21,398629.0,452.7424,452.8597,452.7131,452.7913,398629.0
2023-12-12 13:55:00,463.21,463.27,463.1,463.21,307478.0,452.7913,452.8499,452.6838,452.7913,307478.0
2023-12-12 14:00:00,463.21,463.22,463.08,463.14,446877.0,452.7913,452.8011,452.6642,452.7229,446877.0
2023-12-12 14:05:00,463.15,463.24,463.09,463.16,324332.0,452.7326,452.8206,452.674,452.7424,324332.0
2023-12-12 14:10:00,463.15,463.17,463.04,463.1,245909.0,452.7326,452.7522,452.6251,452.6838,245909.0
2023-12-12 14:15:00,463.1,463.25,463.05,463.2,260820.0,452.6838,452.8304,452.6349,452.7815,260820.0
2023-12-12 14:20:00,463.2,463.28,463.18,463.25,269069.0,452.7815,452.8597,452.762,452.8304,269069.0
2023-12-12 14:25:00,463.26,463.29,463.21,463.25,302645.0,452.8402,452.8695,452.7913,452.8304,302645.0
2023-12-12 14:30:00,463.26,463.38,463.25,463.36,280763.0,452.8402,452.9575,452.8304,452.9379,280763.0
2023-12-12 14:35:00,463.36,463.42,463.31,463.36,200341.0,452.9379,452.9966,452.889,452.9379,200341.0
2023-12-12 14:40:00,463.36,463.42,463.33,463.38,264704.0,452.9379,452.9966,452.9086,452.9575,264704.0
2023-12-12 14:45:00,463.38,463.53,463.34,463.43,352960.0,452.9575,453.1041,452.9184,453.0064,352960.0
2023-12-12 14:50:00,463.43,463.54,463.43,463.48,338673.0,453.0064,453.1139,453.0064,453.0552,338673.0
2023-12-12 14:55:00,463.48,463.61,463.47,463.56,575365.0,453.0552,453.1823,453.0455,453.1334,575365.0
2023-12-12 15:00:00,463.57,463.84,463.51,463.82,564740.0,453.1432,453.4071,453.0846,453.3876,564740.0
2023-12-12 15:05:00,463.82,464.08,463.81,464.0,890438.0,453.3876,453.6417,453.3778,453.5635,890438.0
2023-12-12 15:10:00,464.0,464.05,463.81,463.95,700462.0,453.5635,453.6124,453.3778,453.5147,700462.0
2023-12-12 15:15:00,463.96,464.1,463.9,463.93,594851.0,453.5244,453.6613,453.4658,453.4951,594851.0
2023-12-12 15:20:00,463.92,464.12,463.91,464.05,567206.0,453.4853,453.6808,453.4756,453.6124,567206.0
2023-12-12 15:25:00,464.06,464.12,463.98,464.09,471560.0,453.6222,453.6808,453.544,453.6515,471560.0
2023-12-12 15:30:00,464.09,464.14,463.93,463.94,645865.0,453.6515,453.7004,453.4951,453.5049,645865.0
2023-12-12 15:35:00,463.93,463.95,463.72,463.77,583900.0,453.4951,453.5147,453.2898,453.3387,583900.0
2023-12-12 15:40:00,463.77,463.86,463.65,463.8,725096.0,453.3387,453.4267,453.2214,453.368,725096.0
2023-12-12 15:45:00,463.8,463.88,463.74,463.81,1043880.0,453.368,453.4462,453.3094,453.3778,1043880.0
2023-12-12 15:50:00,463.8,463.93,463.59,463.74,1845226.0,453.368,453.4951,453.1628,453.3094,1845226.0
2023-12-12 15:55:00,463.75,464.2,463.74,464.16,3781037.0,453.3192,453.759,453.3094,453.7199,3781037.0
2023-12-13 09:30:00,464.49,464.83,464.3,464.82,1253994.0,454.0425,454.3749,453.8568,454.3651,1253994.0
2023-12-13 09:35:00,464.82,464.86,464.61,464.67,744923.0,454.3651,454.4042,454.1598,454.2185,744923.0
2023-12-13 09:40:00,464.67,464.76,464.41,464.47,595908.0,454.2185,454.3064,453.9643,454.023,595908.0
2023-12-13 09:45:00,464.46,464.56,464.35,464.5,484088.0,454.0132,454.1109,453.9057,454.0523,484088.0
2023-12-13 09:50:00,464.5,464.51,464.33,464.44,429094.0,454.0523,454.0621,453.8861,453.9936,429094.0
2023-12-13 09:55:00,464.43,464.56,464.36,464.48,354473.0,453.9839,454.1109,453.9154,454.0327,354473.0
2023-12-13 10:00:00,464.48,464.51,464.34,464.42,379568.0,454.0327,454.0621,453.8959,453.9741,379568.0
2023-12-13 10:05:00,464.42,464.6,464.24,464.58,466604.0,453.9741,454.15,453.7981,454.1305,466604.0
2023-12-13 10:10:00,464.58,464.77,464.57,464.64,495910.0,454.1305,454.3162,454.1207,454.1891,495910.0
2023-12-13 10:15:00,464.64,464.86,464.63,464.85,623075.0,454.1891,454.4042,454.1794,454.3944,623075.0
2023-12-13 10:20:00,464.85,464.89,464.68,464.88,432386.0,454.3944,454.4335,454.2282,454.4237,432386.0
2023-12-13 10:25:00,464.88,464.91,464.74,464.83,348525.0,454.4237,454.4531,454.2869,454.3749,348525.0
2023-12-13 10:30:00,464.83,465.0,464.74,464.78,428691.0,454.3749,454.541,454.2869,454.326,428691.0
2023-12-13 10:35:00,464.78,465.05,464.76,464.95,365926.0,454.326,454.5899,454.3064,454.4922,365926.0
2023-12-13 10:40:00,464.96,465.12,464.91,465.11,379871.0,454.5019,454.6583,454.4531,454.6486,379871.0
2023-12-13 10:45:00,465.1,465.31,465.07,465.29,451839.0,454.6388,454.8441,454.6095,454.8245,451839.0
2023-12-13 10:50:00,465.29,465.3,465.11,465.14,375814.0,454.8245,454.8343,454.6486,454.6779,375814.0
2023-12-13 10:55:00,465.13,465.27,465.08,465.15,296248.0,454.6681,454.805,454.6192,454.6877,296248.0
2023-12-13 11:00:00,465.15,465.34,465.14,465.19,310153.0,454.6877,454.8734,454.6779,454.7268,310153.0
2023-12-13 11:05:00,465.19,465.19,464.96,465.04,419118.0,454.7268,454.7268,454.5019,454.5801,419118.0
2023-12-13 11:10:00,465.04,465.07,464.9,465.02,415989.0,454.5801,454.6095,454.4433,454.5606,415989.0
2023-12-13 11:15:00,465.02,465.13,464.99,465.04,294718.0,454.5606,454.6681,454.5313,454.5801,294718.0
2023-12-13 11:20:00,465.03,465.15,464.93,464.94,273205.0,454.5704,454.6877,454.4726,454.4824,273205.0
2023-12-13 11:25:00,464.94,464.99,464.85,464.89,401072.0,454.4824,454.5313,454.3944,454.4335,401072.0
2023-12-13 11:30:00,464.89,465.05,464.84,464.91,355472.0,454.4335,454.5899,454.3846,454.4531,355472.0
2023-12-13 11:35:00,464.92,465.0,464.76,464.81,273409.0,454.4628,454.541,454.3064,454.3553,273409.0
2023-12-13 11:40:00,464.82,464.91,464.74,464.82,219533.0,454.3651,454.4531,454.2869,454.3651,219533.0
2023-12-13 11:45:00,464.82,464.91,464.72,464.81,208049.0,454.3651,454.4531,454.2673,454.3553,208049.0
2023-12-13 11:50:00,464.81,464.86,464.67,464.83,247975.0,454.3553,454.4042,454.2185,454.3749,247975.0
2023-12-13 11:55:00,464.83,464.83,464.61,464.64,234973.0,454.3749,454.3749,454.1598,454.1891,234973.0
2023-12-13 12:00:00,464.65,464.71,464.46,464.54,278324.0,454.1989,454.2576,454.0132,454.0914,278324.0
2023-12-13 12:05:00,464.54,464.59,464.44,464.55,273615.0,454.0914,454.1403,453.9936,454.1012,273615.0
2023-12-13 12:10:00,464.56,464.68,464.53,464.64,278087.0,454.1109,454.2282,454.0816,454.1891,278087.0
2023-12-13 12:15:00,464.65,464.67,464.55,464.56,220388.0,454.1989,454.2185,454.1012,454.1109,220388.0
2023-12-13 12:20:00,464.56,464.64,464.49,464.51,237300.0,454.1109,454.1891,454.0425,454.0621,237300.0
2023-12-13 12:25:00,464.51,464.63,464.48,464.53,189122.0,454.0621,454.1794,454.0327,454.0816,189122.0
2023-12-13 12:30:00,464.53,464.62,464.39,464.53,352682.0,454.0816,454.1696,453.9448,454.0816,352682.0
2023-12-13 12:35:00,464.53,464.54,464.34,464.54,248673.0,454.0816,454.0914,453.8959,454.0914,248673.0
2023-12-13 12:40:00,464.54,464.55,464.38,464.46,336374.0,454.0914,454.1012,453.935,454.0132,336374.0
2023-12-13 12:45:00,464.46,464.56,464.43,464.55,260333.0,454.0132,454.1109,453.9839,454.1012,260333.0
2023-12-13 12:50:00,464.55,464.62,464.52,464.55,325101.0,454.1012,454.1696,454.0718,454.1012,325101.0
2023-12-13 12:55:00,464.56,464.58,464.44,464.48,262434.0,454.1109,454.1305,453.9936,454.0327,262434.0
2023-12-13 13:00:00,464.5,464.51,464.27,464.27,286654.0,454.0523,454.0621,453.8275,453.8275,286654.0
2023-12-13 13:05:00,464.28,464.34,464.18,464.22,309408.0,453.8372,453.8959,453.7395,453.7786,309408.0
2023-12-13 13:10:00,464.23,464.33,464.14,464.27,297078.0,453.7884,453.8861,453.7004,453.8275,297078.0
2023-12-13 13:15:00,464.28,464.33,464.13,464.17,288902.0,453.8372,453.8861,453.6906,453.7297,288902.0
2023-12-13 13:20:00,464.18,464.27,464.12,464.24,253096.0,453.7395,453.8275,453.6808,453.7981,253096.0
2023-12-13 13:25:00,464.23,464.31,464.14,464.18,248567.0,453.7884,453.8666,453.7004,453.7395,248567.0
2023-12-13 13:30:00,464.18,464.28,464.12,464.23,366022.0,453.7395,453.8372,453.6808,453.7884,366022.0
2023-12-13 13:35:00,464.24,464.29,464.19,464.27,288935.0,453.7981,453.847,453.7493,453.8275,288935.0
2023-12-13 13:40:00,464.28,464.33,464.18,464.28,290683.0,453.8372,453.8861,453.7395,453.8372,290683.0
2023-12-13 13:45:00,464.28,464.4,464.27,464.37,321839.0,453.8372,453.9545,453.8275,453.9252,321839.0
2023-12-13 13:50:00,464.36,464.57,464.33,464.54,378664.0,453.9154,454.1207,453.8861,454.0914,378664.0
2023-12-13 13:55:00,464.53,464.69,464.36,464.42,662255.0,454.0816,454.238,453.9154,453.9741,662255.0
2023-12-13 14:00:00,464.37,466.7,464.37,466.7,4804470.0,453.9252,456.2028,453.9252,456.2028,4804470.0
2023-12-13 14:05:00,466.69,467.14,466.48,467.08,2125896.0,456.193,456.6329,455.9877,456.5743,2125896.0
2023-12-13 14:10:00,467.09,467.19,466.88,467.09,1575985.0,456.584,456.6818,456.3788,456.584,1575985.0
2023-12-13 14:15:00,467.08,467.34,467.07,467.29,1129351.0,456.5743,456.8284,456.5645,456.7795,1129351.0
2023-12-13 14:20:00,467.28,467.84,467.24,467.56,1378385.0,456.7698,457.3172,456.7307,457.0435,1378385.0
2023-12-13 14:25:00,467.57,467.6,467.21,467.45,1274605.0,457.0532,457.0826,456.7013,456.9359,1274605.0
2023-12-13 14:30:00,467.45,468.01,467.05,467.99,1222819.0,456.9359,457.4833,456.5449,457.4638,1222819.0
2023-12-13 14:35:00,468.01,468.78,467.95,468.76,1538372.0,457.4833,458.236,457.4247,458.2165,1538372.0
2023-12-13 14:40:00,468.76,469.4,468.66,469.2,2721073.0,458.2165,458.8421,458.1187,458.6466,2721073.0
2023-12-13 14:45:00,469.2,469.45,468.93,469.21,1508831.0,458.6466,458.8909,458.3826,458.6563,1508831.0
2023-12-13 14:50:00,469.22,469.62,469.0,469.54,1689799.0,458.6661,459.0571,458.4511,458.9789,1689799.0
2023-12-13 14:55:00,469.53,470.1,469.52,469.78,1925201.0,458.9691,459.5263,458.9594,459.2135,1925201.0
2023-12-13 15:00:00,469.79,470.71,469.54,470.67,1552173.0,459.2233,460.1226,458.9789,460.0835,1552173.0
2023-12-13 15:05:00,470.66,470.76,469.99,470.2,2392790.0,460.0737,460.1715,459.4188,459.6241,2392790.0
2023-12-13 15:10:00,470.19,470.2,469.46,469.5,1734491.0,459.6143,459.6241,458.9007,458.9398,1734491.0
2023-12-13 15:15:00,469.51,469.76,469.23,469.3,1652475.0,458.9496,459.194,458.6759,458.7443,1652475.0
2023-12-13 15:20:00,469.3,469.42,468.35,468.36,1490343.0,458.7443,458.8616,457.8157,457.8255,1490343.0
2023-12-13 15:25:00,468.36,468.94,468.13,468.87,1722679.0,457.8255,458.3924,457.6006,458.324,1722679.0
2023-12-13 15:30:00,468.86,469.02,468.48,468.96,1119005.0,458.3142,458.4706,457.9428,458.412,1119005.0
2023-12-13 15:35:00,468.95,469.86,468.93,469.86,1526455.0,458.4022,459.2917,458.3826,459.2917,1526455.0
2023-12-13 15:40:00,469.86,469.92,469.67,469.84,1570715.0,459.2917,459.3504,459.106,459.2722,1570715.0
2023-12-13 15:45:00,469.83,469.87,469.57,469.72,1451591.0,459.2624,459.3015,459.0082,459.1549,1451591.0
2023-12-13 15:50:00,469.73,469.91,469.14,469.69,2429370.0,459.1646,459.3406,458.5879,459.1255,2429370.0
2023-12-13 15:55:00,469.69,470.54,469.68,470.44,4801399.0,459.1255,459.9564,459.1158,459.8587,4801399.0
2023-12-14 09:30:00,472.51,473.44,472.47,473.31,2283072.0,461.8821,462.7912,461.843,462.6641,2283072.0
2023-12-14 09:35:00,473.3,473.32,472.25,472.57,1616620.0,462.6544,462.6739,461.628,461.9408,1616620.0
2023-12-14 09:40:00,472.57,473.37,472.52,473.36,1376221.0,461.9408,462.7228,461.8919,462.713,1376221.0
2023-12-14 09:45:00,473.37,473.73,473.01,473.03,1241994.0,462.7228,463.0747,462.3709,462.3904,1241994.0
2023-12-14 09:50:00,473.03,473.09,472.58,472.82,1124519.0,462.3904,462.4491,461.9505,462.1851,1124519.0
2023-12-14 09:55:00,472.82,473.57,472.8,473.14,1100885.0,462.1851,462.9183,462.1656,462.4979,1100885.0
2023-12-14 10:00:00,473.14,473.18,472.52,472.59,1066956.0,462.4979,462.537,461.8919,461.9603,1066956.0
2023-12-14 10:05:00,472.6,472.71,472.29,472.58,1029241.0,461.9701,462.0776,461.6671,461.9505,1029241.0
2023-12-14 10:10:00,472.58,472.84,472.35,472.35,1068937.0,461.9505,462.2047,461.7257,461.7257,1068937.0
2023-12-14 10:15:00,472.34,472.39,471.78,472.08,1444111.0,461.7159,461.7648,461.1685,461.4618,1444111.0
2023-12-14 10:20:00,472.08,472.35,471.84,472.28,1410628.0,461.4618,461.7257,461.2272,461.6573,1410628.0
2023-12-14 10:25:00,472.29,472.6,471.99,472.28,1016352.0,461.6671,461.9701,461.3738,461.6573,1016352.0
2023-12-14 10:30:00,472.29,472.64,472.12,472.6,723946.0,461.6671,462.0092,461.5009,461.9701,723946.0
2023-12-14 10:35:00,472.61,472.66,471.67,471.9,815827.0,461.9799,462.0287,461.061,461.2858,815827.0
2023-12-14 10:40:00,471.91,472.26,471.85,472.03,730947.0,461.2956,461.6377,461.237,461.4129,730947.0
2023-12-14 10:45:00,472.04,472.16,471.74,472.05,653135.0,461.4227,461.54,461.1294,461.4325,653135.0
2023-12-14 10:50:00,472.05,472.62,471.98,472.59,639493.0,461.4325,461.9896,461.364,461.9603,639493.0
2023-12-14 10:55:00,472.6,472.81,472.19,472.59,707548.0,461.9701,462.1754,461.5693,461.9603,707548.0
2023-12-14 11:00:00,472.59,472.68,472.18,472.23,689458.0,461.9603,462.0483,461.5595,461.6084,689458.0
2023-12-14 11:05:00,472.23,472.42,472.03,472.12,563352.0,461.6084,461.7941,461.4129,461.5009,563352.0
2023-12-14 11:10:00,472.13,472.6,471.54,471.59,797184.0,461.5107,461.9701,460.9339,460.9828,797184.0
2023-12-14 11:15:00,471.6,472.0,471.46,471.93,690750.0,460.9926,461.3836,460.8557,461.3152,690750.0
2023-12-14 11:20:00,471.93,471.97,471.57,471.77,513963.0,461.3152,461.3543,460.9633,461.1588,513963.0
2023-12-14 11:25:00,471.77,472.01,471.58,471.93,689421.0,461.1588,461.3934,460.973,461.3152,689421.0
2023-12-14 11:30:00,471.95,472.25,471.87,471.92,815331.0,461.3347,461.628,461.2565,461.3054,815331.0
2023-12-14 11:35:00,471.91,471.98,471.54,471.85,467767.0,461.2956,461.364,460.9339,461.237,467767.0
2023-12-14 11:40:00,471.84,472.39,471.83,472.36,601043.0,461.2272,461.7648,461.2174,461.7355,601043.0
2023-12-14 11:45:00,472.36,472.61,472.25,472.49,556212.0,461.7355,461.9799,461.628,461.8626,556212.0
2023-12-14 11:50:00,472.49,472.6,472.4,472.57,414472.0,461.8626,461.9701,461.7746,461.9408,414472.0
2023-12-14 11:55:00,472.57,472.67,472.42,472.54,410112.0,461.9408,462.0385,461.7941,461.9114,410112.0
2023-12-14 12:00:00,472.54,472.88,472.47,472.84,492913.0,461.9114,462.2438,461.843,462.2047,492913.0
2023-12-14 12:05:00,472.84,472.98,472.68,472.94,582893.0,462.2047,462.3415,462.0483,462.3024,582893.0
2023-12-14 12:10:00,472.94,473.2,472.87,473.16,948467.0,462.3024,462.5566,462.234,462.5175,948467.0
2023-12-14 12:15:00,473.17,473.24,472.8,472.93,638906.0,462.5273,462.5957,462.1656,462.2927,638906.0
2023-12-14 12:20:00,472.94,473.21,472.86,472.94,432645.0,462.3024,462.5664,462.2242,462.3024,432645.0
2023-12-14 12:25:00,472.94,473.28,472.94,473.26,379118.0,462.3024,462.6348,462.3024,462.6152,379118.0
2023-12-14 12:30:00,473.26,473.33,473.12,473.29,505867.0,462.6152,462.6837,462.4784,462.6446,505867.0
2023-12-14 12:35:00,473.29,473.34,472.98,473.0,458514.0,462.6446,462.6935,462.3415,462.3611,458514.0
2023-12-14 12:40:00,473.0,473.36,472.99,473.27,530294.0,462.3611,462.713,462.3513,462.625,530294.0
2023-12-14 12:45:00,473.26,473.37,473.18,473.25,368003.0,462.6152,462.7228,462.537,462.6055,368003.0
2023-12-14 12:50:00,473.25,473.31,472.72,472.73,707370.0,462.6055,462.6641,462.0874,462.0972,707370.0
2023-12-14 12:55:00,472.72,472.76,471.95,471.99,1226813.0,462.0874,462.1265,461.3347,461.3738,1226813.0
2023-12-14 13:00:00,472.0,472.01,471.25,471.31,1455768.0,461.3836,461.3934,460.6505,460.7091,1455768.0
2023-12-14 13:05:00,471.33,471.49,471.2,471.37,887290.0,460.7287,460.8851,460.6016,460.7678,887290.0
2023-12-14 13:10:00,471.38,471.58,471.2,471.36,1103121.0,460.7775,460.973,460.6016,460.758,1103121.0
2023-12-14 13:15:00,471.36,471.37,471.16,471.18,732682.0,460.758,460.7678,460.5625,460.582,732682.0
2023-12-14 13:20:00,471.17,471.36,471.05,471.13,810262.0,460.5723,460.758,460.455,460.5332,810262.0
2023-12-14 13:25:00,471.14,471.15,470.82,470.85,843901.0,460.5429,460.5527,460.2301,460.2595,843901.0
2023-12-14 13:30:00,470.85,471.06,470.77,471.0,1059248.0,460.2595,460.4647,460.1813,460.4061,1059248.0
2023-12-14 13:35:00,471.0,471.01,470.79,470.86,483898.0,460.4061,460.4159,460.2008,460.2692,483898.0
2023-12-14 13:40:00,470.86,470.92,470.69,470.76,556795.0,460.2692,460.3279,460.1031,460.1715,556795.0
2023-12-14 13:45:00,470.75,470.84,470.36,470.43,728031.0,460.1617,460.2497,459.7805,459.8489,728031.0
2023-12-14 13:50:00,470.42,470.43,469.25,469.54,1416750.0,459.8391,459.8489,458.6954,458.9789,1416750.0
2023-12-14 13:55:00,469.55,470.25,469.55,470.18,1178969.0,458.9887,459.673,458.9887,459.6045,1178969.0
2023-12-14 14:00:00,470.18,470.6,470.15,470.37,849237.0,459.6045,460.0151,459.5752,459.7903,849237.0
2023-12-14 14:05:00,470.38,470.58,470.35,470.39,421915.0,459.8,459.9955,459.7707,459.8098,421915.0
2023-12-14 14:10:00,470.39,470.84,470.21,470.71,867389.0,459.8098,460.2497,459.6339,460.1226,867389.0
2023-12-14 14:15:00,470.69,471.04,470.64,471.03,612407.0,460.1031,460.4452,460.0542,460.4354,612407.0
2023-12-14 14:20:00,471.03,471.23,470.96,471.23,529687.0,460.4354,460.6309,460.367,460.6309,529687.0
2023-12-14 14:25:00,471.22,471.26,470.97,471.19,509292.0,460.6211,460.6602,460.3768,460.5918,509292.0
2023-12-14 14:30:00,471.19,471.3,470.99,471.23,561617.0,460.5918,460.6993,460.3963,460.6309,561617.0
2023-12-14 14:35:00,471.24,471.37,471.04,471.05,566891.0,460.6407,460.7678,460.4452,460.455,566891.0
2023-12-14 14:40:00,471.04,471.25,470.93,471.2,467280.0,460.4452,460.6505,460.3377,460.6016,467280.0
2023-12-14 14:45:00,471.2,471.43,471.17,471.41,417719.0,460.6016,460.8264,460.5723,460.8069,417719.0
2023-12-14 14:50:00,471.41,471.46,471.26,471.29,637163.0,460.8069,460.8557,460.6602,460.6896,637163.0
2023-12-14 14:55:00,471.29,471.57,471.26,471.52,675745.0,460.6896,460.9633,460.6602,460.9144,675745.0
2023-12-14 15:00:00,471.52,471.62,471.33,471.33,636730.0,460.9144,461.0121,460.7287,460.7287,636730.0
2023-12-14 15:05:00,471.33,471.6,471.31,471.53,1014264.0,460.7287,460.9926,460.7091,460.9242,1014264.0
2023-12-14 15:10:00,471.52,471.73,471.38,471.45,799832.0,460.9144,461.1197,460.7775,460.846,799832.0
2023-12-14 15:15:00,471.45,471.67,471.31,471.65,887508.0,460.846,461.061,460.7091,461.0415,887508.0
2023-12-14 15:20:00,471.65,471.71,471.53,471.69,810561.0,461.0415,461.1001,460.9242,461.0806,810561.0
2023-12-14 15:25:00,471.69,471.73,471.43,471.47,729894.0,461.0806,461.1197,460.8264,460.8655,729894.0
2023-12-14 15:30:00,471.47,471.63,471.41,471.42,727669.0,460.8655,461.0219,460.8069,460.8166,727669.0
2023-12-14 15:35:00,471.43,471.65,471.28,471.3,732809.0,460.8264,461.0415,460.6798,460.6993,732809.0
2023-12-14 15:40:00,471.31,471.45,471.15,471.23,808115.0,460.7091,460.846,460.5527,460.6309,808115.0
2023-12-14 15:45:00,471.23,471.59,471.09,471.22,1223993.0,460.6309,460.9828,460.4941,460.6211,1223993.0
2023-12-14 15:50:00,471.21,471.68,471.18,471.34,1458346.0,460.6114,461.0708,460.582,460.7384,1458346.0
2023-12-14 15:55:00,471.33,472.06,471.27,472.0,6394543.0,460.7287,461.4422,460.67,461.3836,6394543.0
2023-12-15 09:30:00,469.48,469.6,468.99,469.12,3492381.0,460.7841,460.9018,460.3031,460.4307,3492381.0
2023-12-15 09:35:00,469.11,469.38,468.81,469.18,1643527.0,460.4209,460.6859,460.1265,460.4896,1643527.0
2023-12-15 09:40:00,469.19,469.74,469.08,469.51,964352.0,460.4994,461.0393,460.3915,460.8135,964352.0
2023-12-15 09:45:00,469.51,469.7,469.06,469.22,994007.0,460.8135,461.0,460.3718,460.5289,994007.0
2023-12-15 09:50:00,469.22,469.82,469.13,469.63,713548.0,460.5289,461.1178,460.4406,460.9313,713548.0
2023-12-15 09:55:00,469.64,469.68,469.05,469.15,824429.0,460.9411,460.9804,460.362,460.4602,824429.0
2023-12-15 10:00:00,469.16,469.5,469.12,469.33,677518.0,460.47,460.8037,460.4307,460.6368,677518.0
2023-12-15 10:05:00,469.32,469.68,469.32,469.59,497986.0,460.627,460.9804,460.627,460.892,497986.0
2023-12-15 10:10:00,469.58,469.8,469.13,469.71,655389.0,460.8822,461.0981,460.4406,461.0098,655389.0
2023-12-15 10:15:00,469.7,469.99,469.42,469.67,828488.0,461.0,461.2846,460.7252,460.9705,828488.0
2023-12-15 10:20:00,469.67,469.99,469.51,469.64,525722.0,460.9705,461.2846,460.8135,460.9411,525722.0
2023-12-15 10:25:00,469.65,470.22,469.64,470.06,606442.0,460.9509,461.5104,460.9411,461.3533,606442.0
2023-12-15 10:30:00,470.07,470.29,469.96,470.17,758556.0,461.3631,461.5791,461.2552,461.4613,758556.0
2023-12-15 10:35:00,470.18,470.27,470.05,470.16,508520.0,461.4711,461.5594,461.3435,461.4515,508520.0
2023-12-15 10:40:00,470.17,470.31,469.84,469.88,569501.0,461.4613,461.5987,461.1374,461.1767,569501.0
2023-12-15 10:45:00,469.86,470.09,469.82,470.08,473736.0,461.157,461.3828,461.1178,461.373,473736.0
2023-12-15 10:50:00,470.08,470.46,470.07,470.38,711815.0,461.373,461.7459,461.3631,461.6674,711815.0
2023-12-15 10:55:00,470.39,470.54,470.26,470.32,698430.0,461.6772,461.8244,461.5496,461.6085,698430.0
2023-12-15 11:00:00,470.32,470.52,470.28,470.37,473665.0,461.6085,461.8048,461.5692,461.6576,473665.0
2023-12-15 11:05:00,470.38,470.38,469.79,469.96,559614.0,461.6674,461.6674,461.0883,461.2552,559614.0
2023-12-15 11:10:00,469.97,470.19,469.74,470.13,682820.0,461.265,461.4809,461.0393,461.422,682820.0
2023-12-15 11:15:00,470.13,470.26,469.86,470.12,466233.0,461.422,461.5496,461.157,461.4122,466233.0
2023-12-15 11:20:00,470.15,470.26,469.94,470.22,396188.0,461.4417,461.5496,461.2355,461.5104,396188.0
2023-12-15 11:25:00,470.22,470.42,470.16,470.33,463669.0,461.5104,461.7067,461.4515,461.6183,463669.0
2023-12-15 11:30:00,470.33,470.5,470.22,470.3,477031.0,461.6183,461.7852,461.5104,461.5889,477031.0
2023-12-15 11:35:00,470.3,470.5,470.1,470.13,412435.0,461.5889,461.7852,461.3926,461.422,412435.0
2023-12-15 11:40:00,470.14,470.16,469.94,470.07,537272.0,461.4318,461.4515,461.2355,461.3631,537272.0
2023-12-15 11:45:00,470.07,470.1,469.87,469.94,398848.0,461.3631,461.3926,461.1668,461.2355,398848.0
2023-12-15 11:50:00,469.94,470.1,469.88,469.91,416147.0,461.2355,461.3926,461.1767,461.2061,416147.0
2023-12-15 11:55:00,469.9,470.14,469.82,470.08,498674.0,461.1963,461.4318,461.1178,461.373,498674.0
2023-12-15 12:00:00,470.08,470.19,469.79,469.87,471089.0,461.373,461.4809,461.0883,461.1668,471089.0
2023-12-15 12:05:00,469.87,470.08,469.82,469.99,477813.0,461.1668,461.373,461.1178,461.2846,477813.0
2023-12-15 12:10:00,469.99,470.24,469.97,470.1,333402.0,461.2846,461.53,461.265,461.3926,333402.0
2023-12-15 12:15:00,470.09,470.25,469.93,470.19,342632.0,461.3828,461.5398,461.2257,461.4809,342632.0
2023-12-15 12:20:00,470.19,470.25,469.97,470.22,337454.0,461.4809,461.5398,461.265,461.5104,337454.0
2023-12-15 12:25:00,470.21,470.41,470.19,470.3,357473.0,461.5005,461.6968,461.4809,461.5889,357473.0
2023-12-15 12:30:00,470.31,470.34,470.07,470.14,385384.0,461.5987,461.6281,461.3631,461.4318,385384.0
2023-12-15 12:35:00,470.14,470.17,469.8,469.92,568488.0,461.4318,461.4613,461.0981,461.2159,568488.0
2023-12-15 12:40:00,469.92,469.94,469.78,469.87,321627.0,461.2159,461.2355,461.0785,461.1668,321627.0
2023-12-15 12:45:00,469.86,469.9,469.42,469.84,949860.0,461.157,461.1963,460.7252,461.1374,949860.0
2023-12-15 12:50:00,469.83,469.92,469.55,469.57,393268.0,461.1276,461.2159,460.8528,460.8724,393268.0
2023-12-15 12:55:00,469.58,469.64,469.27,469.36,830082.0,460.8822,460.9411,460.578,460.6663,830082.0
2023-12-15 13:00:00,469.35,469.55,469.27,469.46,755057.0,460.6565,460.8528,460.578,460.7644,755057.0
2023-12-15 13:05:00,469.45,469.68,469.41,469.45,569583.0,460.7546,460.9804,460.7154,460.7546,569583.0
2023-12-15 13:10:00,469.45,469.55,469.3,469.51,462071.0,460.7546,460.8528,460.6074,460.8135,462071.0
2023-12-15 13:15:00,469.5,469.6,469.32,469.44,493701.0,460.8037,460.9018,460.627,460.7448,493701.0
2023-12-15 13:20:00,469.45,469.73,469.39,469.65,293514.0,460.7546,461.0294,460.6957,460.9509,293514.0
2023-12-15 13:25:00,469.66,469.8,469.52,469.79,606000.0,460.9607,461.0981,460.8233,461.0883,606000.0
2023-12-15 13:30:00,469.79,469.95,469.71,469.81,450398.0,461.0883,461.2454,461.0098,461.108,450398.0
2023-12-15 13:35:00,469.81,469.82,469.23,469.37,414047.0,461.108,461.1178,460.5387,460.6761,414047.0
2023-12-15 13:40:00,469.37,469.37,468.58,468.67,1344963.0,460.6761,460.6761,459.9007,459.9891,1344963.0
2023-12-15 13:45:00,468.66,469.02,468.45,469.0,705411.0,459.9793,460.3326,459.7731,460.313,705411.0
2023-12-15 13:50:00,469.0,469.15,468.59,468.73,964689.0,460.313,460.4602,459.9106,460.048,964689.0
2023-12-15 13:55:00,468.74,468.88,468.44,468.68,767576.0,460.0578,460.1952,459.7633,459.9989,767576.0
2023-12-15 14:00:00,468.68,468.85,468.46,468.74,811722.0,459.9989,460.1657,459.783,460.0578,811722.0
2023-12-15 14:05:00,468.74,468.78,468.48,468.63,685627.0,460.0578,460.097,459.8026,459.9498,685627.0
2023-12-15 14:10:00,468.62,468.91,468.48,468.79,645445.0,459.94,460.2246,459.8026,460.1068,645445.0
2023-12-15 14:15:00,468.79,469.16,468.78,469.01,801279.0,460.1068,460.47,460.097,460.3228,801279.0
2023-12-15 14:20:00,469.02,469.03,468.74,468.79,473392.0,460.3326,460.3424,460.0578,460.1068,473392.0
2023-12-15 14:25:00,468.79,468.86,468.47,468.49,583488.0,460.1068,460.1756,459.7928,459.8124,583488.0
2023-12-15 14:30:00,468.49,469.03,468.48,468.96,650254.0,459.8124,460.3424,459.8026,460.2737,650254.0
2023-12-15 14:35:00,468.95,469.2,468.94,469.08,520586.0,460.2639,460.5093,460.2541,460.3915,520586.0
2023-12-15 14:40:00,469.09,469.29,468.98,469.21,544003.0,460.4013,460.5976,460.2933,460.5191,544003.0
2023-12-15 14:45:00,469.2,469.27,468.97,469.02,511472.0,460.5093,460.578,460.2835,460.3326,511472.0
2023-12-15 14:50:00,469.02,469.15,468.94,468.96,439510.0,460.3326,460.4602,460.2541,460.2737,439510.0
2023-12-15 14:55:00,468.97,469.0,468.64,468.99,670731.0,460.2835,460.313,459.9596,460.3031,670731.0
2023-12-15 15:00:00,468.99,469.27,468.97,469.18,559490.0,460.3031,460.578,460.2835,460.4896,559490.0
2023-12-15 15:05:00,469.17,469.18,468.83,468.89,498136.0,460.4798,460.4896,460.1461,460.205,498136.0
2023-12-15 15:10:00,468.89,469.13,468.87,469.03,574183.0,460.205,460.4406,460.1854,460.3424,574183.0
2023-12-15 15:15:00,469.03,469.22,468.96,469.19,510337.0,460.3424,460.5289,460.2737,460.4994,510337.0
2023-12-15 15:20:00,469.19,469.36,469.12,469.31,711425.0,460.4994,460.6663,460.4307,460.6172,711425.0
2023-12-15 15:25:00,469.31,469.56,469.31,469.41,869236.0,460.6172,460.8626,460.6172,460.7154,869236.0
2023-12-15 15:30:00,469.41,469.54,469.2,469.25,999292.0,460.7154,460.843,460.5093,460.5583,999292.0
2023-12-15 15:35:00,469.25,469.26,468.94,469.14,999707.0,460.5583,460.5681,460.2541,460.4504,999707.0
2023-12-15 15:40:00,469.14,469.24,469.02,469.09,889444.0,460.4504,460.5485,460.3326,460.4013,889444.0
2023-12-15 15:45:00,469.09,469.35,469.04,469.32,1610855.0,460.4013,460.6565,460.3522,460.627,1610855.0
2023-12-15 15:50:00,469.33,470.59,469.31,470.49,8770959.0,460.6368,461.8735,460.6172,461.7754,8770959.0
2023-12-15 15:55:00,470.49,470.57,469.34,469.37,8172922.0,461.7754,461.8539,460.6467,460.6761,8172922.0
2023-12-18 09:30:00,470.99,471.31,470.8,471.15,1439772.0,462.2661,462.5802,462.0796,462.4231,1439772.0
2023-12-18 09:35:00,471.16,471.43,471.09,471.32,963556.0,462.4329,462.6979,462.3642,462.59,963556.0
2023-12-18 09:40:00,471.33,471.41,471.0,471.2,778941.0,462.5998,462.6783,462.2759,462.4722,778941.0
2023-12-18 09:45:00,471.21,471.41,471.15,471.23,528228.0,462.482,462.6783,462.4231,462.5017,528228.0
2023-12-18 09:50:00,471.23,471.32,471.08,471.14,466972.0,462.5017,462.59,462.3544,462.4133,466972.0
2023-12-18 09:55:00,471.14,471.37,471.04,471.37,569876.0,462.4133,462.6391,462.3152,462.6391,569876.0
2023-12-18 10:00:00,471.38,471.77,471.36,471.65,718303.0,462.6489,463.0317,462.6292,462.9139,718303.0
2023-12-18 10:05:00,471.65,471.83,471.59,471.69,557748.0,462.9139,463.0905,462.855,462.9531,557748.0
2023-12-18 10:10:00,471.7,471.83,471.34,471.44,726926.0,462.9629,463.0905,462.6096,462.7078,726926.0
2023-12-18 10:15:00,471.45,471.8,471.37,471.75,646242.0,462.7176,463.0611,462.6391,463.012,646242.0
2023-12-18 10:20:00,471.75,471.8,471.38,471.79,625094.0,463.012,463.0611,462.6489,463.0513,625094.0
2023-12-18 10:25:00,471.8,471.88,471.59,471.79,630470.0,463.0611,463.1396,462.855,463.0513,630470.0
2023-12-18 10:30:00,471.8,471.86,471.62,471.78,657804.0,463.0611,463.12,462.8844,463.0415,657804.0
2023-12-18 10:35:00,471.78,471.82,471.43,471.45,702438.0,463.0415,463.0807,462.6979,462.7176,702438.0
2023-12-18 10:40:00,471.44,471.58,471.4,471.44,397044.0,462.7078,462.8452,462.6685,462.7078,397044.0
2023-12-18 10:45:00,471.44,471.47,471.13,471.36,491886.0,462.7078,462.7372,462.4035,462.6292,491886.0
2023-12-18 10:50:00,471.36,471.37,471.14,471.15,504112.0,462.6292,462.6391,462.4133,462.4231,504112.0
2023-12-18 10:55:00,471.16,471.34,471.08,471.27,418246.0,462.4329,462.6096,462.3544,462.5409,418246.0
2023-12-18 11:00:00,471.27,471.29,471.1,471.16,393024.0,462.5409,462.5605,462.3741,462.4329,393024.0
2023-12-18 11:05:00,471.16,471.41,471.11,471.37,384287.0,462.4329,462.6783,462.3839,462.6391,384287.0
2023-12-18 11:10:00,471.37,471.69,471.35,471.64,590923.0,462.6391,462.9531,462.6194,462.9041,590923.0
2023-12-18 11:15:00,471.65,472.07,471.64,472.05,893368.0,462.9139,463.3261,462.9041,463.3065,893368.0
2023-12-18 11:20:00,472.05,472.09,471.7,471.89,596187.0,463.3065,463.3457,462.9629,463.1494,596187.0
2023-12-18 11:25:00,471.89,472.06,471.85,471.98,336973.0,463.1494,463.3163,463.1102,463.2378,336973.0
2023-12-18 11:30:00,471.99,472.17,471.97,472.08,488473.0,463.2476,463.4242,463.2279,463.3359,488473.0
2023-12-18 11:35:00,472.08,472.11,471.91,471.98,389594.0,463.3359,463.3654,463.1691,463.2378,389594.0
2023-12-18 11:40:00,471.99,472.06,471.92,472.05,337412.0,463.2476,463.3163,463.1789,463.3065,337412.0
2023-12-18 11:45:00,472.04,472.08,471.95,471.99,401715.0,463.2966,463.3359,463.2083,463.2476,401715.0
2023-12-18 11:50:00,472.0,472.13,471.93,472.01,421667.0,463.2574,463.385,463.1887,463.2672,421667.0
2023-12-18 11:55:00,472.0,472.1,471.92,471.99,340948.0,463.2574,463.3555,463.1789,463.2476,340948.0
2023-12-18 12:00:00,472.0,472.26,472.0,472.18,398745.0,463.2574,463.5126,463.2574,463.4341,398745.0
2023-12-18 12:05:00,472.18,472.32,472.14,472.3,411128.0,463.4341,463.5715,463.3948,463.5518,411128.0
2023-12-18 12:10:00,472.3,472.46,472.29,472.41,393746.0,463.5518,463.7089,463.542,463.6598,393746.0
2023-12-18 12:15:00,472.42,472.65,472.41,472.64,563018.0,463.6696,463.8954,463.6598,463.8855,563018.0
2023-12-18 12:20:00,472.64,472.65,472.44,472.45,380803.0,463.8855,463.8954,463.6892,463.6991,380803.0
2023-12-18 12:25:00,472.45,472.52,472.39,472.49,284293.0,463.6991,463.7678,463.6402,463.7383,284293.0
2023-12-18 12:30:00,472.5,472.56,472.44,472.48,283785.0,463.7481,463.807,463.6892,463.7285,283785.0
2023-12-18 12:35:00,472.48,472.5,472.31,472.35,380107.0,463.7285,463.7481,463.5616,463.6009,380107.0
2023-12-18 12:40:00,472.35,472.41,472.24,472.37,485013.0,463.6009,463.6598,463.4929,463.6205,485013.0
2023-12-18 12:45:00,472.37,472.37,472.29,472.32,199238.0,463.6205,463.6205,463.542,463.5715,199238.0
2023-12-18 12:50:00,472.31,472.32,472.24,472.26,187405.0,463.5616,463.5715,463.4929,463.5126,187405.0
2023-12-18 12:55:00,472.27,472.44,472.21,472.43,328625.0,463.5224,463.6892,463.4635,463.6794,328625.0
2023-12-18 13:00:00,472.43,472.47,472.11,472.11,415140.0,463.6794,463.7187,463.3654,463.3654,415140.0
2023-12-18 13:05:00,472.12,472.36,472.11,472.28,283863.0,463.3752,463.6107,463.3654,463.5322,283863.0
2023-12-18 13:10:00,472.28,472.37,472.27,472.31,248705.0,463.5322,463.6205,463.5224,463.5616,248705.0
2023-12-18 13:15:00,472.31,472.43,472.24,472.39,243204.0,463.5616,463.6794,463.4929,463.6402,243204.0
2023-12-18 13:20:00,472.39,472.46,472.36,472.39,211901.0,463.6402,463.7089,463.6107,463.6402,211901.0
2023-12-18 13:25:00,472.39,472.56,472.36,472.53,312927.0,463.6402,463.807,463.6107,463.7776,312927.0
2023-12-18 13:30:00,472.53,472.62,472.49,472.5,303021.0,463.7776,463.8659,463.7383,463.7481,303021.0
2023-12-18 13:35:00,472.5,472.55,472.35,472.35,294067.0,463.7481,463.7972,463.6009,463.6009,294067.0
2023-12-18 13:40:00,472.36,472.42,472.28,472.35,304886.0,463.6107,463.6696,463.5322,463.6009,304886.0
2023-12-18 13:45:00,472.35,472.43,472.31,472.41,308816.0,463.6009,463.6794,463.5616,463.6598,308816.0
2023-12-18 13:50:00,472.42,472.5,472.42,472.47,214537.0,463.6696,463.7481,463.6696,463.7187,214537.0
2023-12-18 13:55:00,472.46,472.49,472.34,472.49,299573.0,463.7089,463.7383,463.5911,463.7383,299573.0
2023-12-18 14:00:00,472.49,472.56,472.45,472.55,472046.0,463.7383,463.807,463.6991,463.7972,472046.0
2023-12-18 14:05:00,472.55,472.61,472.36,472.45,396412.0,463.7972,463.8561,463.6107,463.6991,396412.0
2023-12-18 14:10:00,472.45,472.6,472.42,472.48,364404.0,463.6991,463.8463,463.6696,463.7285,364404.0
2023-12-18 14:15:00,472.5,472.59,472.39,472.46,801914.0,463.7481,463.8365,463.6402,463.7089,801914.0
2023-12-18 14:20:00,472.46,472.98,472.43,472.84,619770.0,463.7089,464.2192,463.6794,464.0818,619770.0
2023-12-18 14:25:00,472.84,472.86,472.39,472.48,591223.0,464.0818,464.1015,463.6402,463.7285,591223.0
2023-12-18 14:30:00,472.49,472.51,472.21,472.25,771090.0,463.7383,463.7579,463.4635,463.5028,771090.0
2023-12-18 14:35:00,472.25,472.42,472.2,472.37,409112.0,463.5028,463.6696,463.4537,463.6205,409112.0
2023-12-18 14:40:00,472.38,472.64,472.37,472.6,321474.0,463.6304,463.8855,463.6205,463.8463,321474.0
2023-12-18 14:45:00,472.6,472.67,472.45,472.56,593987.0,463.8463,463.915,463.6991,463.807,593987.0
2023-12-18 14:50:00,472.56,472.72,472.53,472.71,405067.0,463.807,463.9641,463.7776,463.9542,405067.0
2023-12-18 14:55:00,472.72,472.74,472.53,472.54,383815.0,463.9641,463.9837,463.7776,463.7874,383815.0
2023-12-18 15:00:00,472.56,472.61,472.38,472.58,416496.0,463.807,463.8561,463.6304,463.8266,416496.0
2023-12-18 15:05:00,472.58,472.66,472.4,472.44,598732.0,463.8266,463.9052,463.65,463.6892,598732.0
2023-12-18 15:10:00,472.45,472.58,472.4,472.52,641395.0,463.6991,463.8266,463.65,463.7678,641395.0
2023-12-18 15:15:00,472.52,472.66,472.51,472.53,401053.0,463.7678,463.9052,463.7579,463.7776,401053.0
2023-12-18 15:20:00,472.53,472.81,472.53,472.73,417173.0,463.7776,464.0524,463.7776,463.9739,417173.0
2023-12-18 15:25:00,472.73,472.78,472.66,472.71,440189.0,463.9739,464.0229,463.9052,463.9542,440189.0
2023-12-18 15:30:00,472.72,472.73,472.55,472.61,539669.0,463.9641,463.9739,463.7972,463.8561,539669.0
2023-12-18 15:35:00,472.62,472.62,472.3,472.4,686325.0,463.8659,463.8659,463.5518,463.65,686325.0
2023-12-18 15:40:00,472.39,472.51,472.27,472.37,917764.0,463.6402,463.7579,463.5224,463.6205,917764.0
2023-12-18 15:45:00,472.37,472.51,472.27,472.5,1041386.0,463.6205,463.7579,463.5224,463.7481,1041386.0
2023-12-18 15:50:00,472.49,472.57,472.28,472.44,1354508.0,463.7383,463.8168,463.5322,463.6892,1354508.0
2023-12-18 15:55:00,472.44,472.45,471.95,472.02,3517252.0,463.6892,463.6991,463.2083,463.277,3517252.0
2023-12-19 09:30:00,472.54,473.03,472.45,472.97,1213275.0,463.7874,464.2683,463.6991,464.2094,1213275.0
2023-12-19 09:35:00,472.97,473.09,472.78,473.08,885874.0,464.2094,464.3272,464.0229,464.3174,885874.0
2023-12-19 09:40:00,473.09,473.34,472.86,473.22,636097.0,464.3272,464.5726,464.1015,464.4548,636097.0
2023-12-19 09:45:00,473.23,473.34,473.04,473.19,474777.0,464.4646,464.5726,464.2781,464.4253,474777.0
2023-12-19 09:50:00,473.2,473.54,473.14,473.54,647902.0,464.4352,464.7689,464.3763,464.7689,647902.0
2023-12-19 09:55:00,473.53,473.66,473.45,473.48,710384.0,464.7591,464.8866,464.6805,464.71,710384.0
2023-12-19 10:00:00,473.5,473.5,473.04,473.34,837532.0,464.7296,464.7296,464.2781,464.5726,837532.0
2023-12-19 10:05:00,473.35,473.59,473.27,473.5,525701.0,464.5824,464.8179,464.5039,464.7296,525701.0
2023-12-19 10:10:00,473.5,473.85,473.48,473.76,538407.0,464.7296,465.0731,464.71,464.9848,538407.0
2023-12-19 10:15:00,473.77,473.87,473.64,473.8,555037.0,464.9946,465.0928,464.867,465.0241,555037.0
2023-12-19 10:20:00,473.8,473.94,473.68,473.9,551397.0,465.0241,465.1615,464.9063,465.1222,551397.0
2023-12-19 10:25:00,473.91,474.03,473.81,473.85,541691.0,465.132,465.2498,465.0339,465.0731,541691.0
2023-12-19 10:30:00,473.86,474.05,473.81,474.0,580171.0,465.0829,465.2694,465.0339,465.2203,580171.0
2023-12-19 10:35:00,473.99,474.07,473.77,473.84,540855.0,465.2105,465.289,464.9946,465.0633,540855.0
2023-12-19 10:40:00,473.83,473.96,473.63,473.79,518395.0,465.0535,465.1811,464.8572,465.0142,518395.0
2023-12-19 10:45:00,473.79,473.93,473.62,473.93,422310.0,465.0142,465.1516,464.8474,465.1516,422310.0
2023-12-19 10:50:00,473.94,473.99,473.82,473.97,376107.0,465.1615,465.2105,465.0437,465.1909,376107.0
2023-12-19 10:55:00,473.97,474.08,473.96,474.06,414731.0,465.1909,465.2989,465.1811,465.2792,414731.0
2023-12-19 11:00:00,474.07,474.19,473.84,474.18,541492.0,465.289,465.4068,465.0633,465.397,541492.0
2023-12-19 11:05:00,474.18,474.37,474.1,474.33,415102.0,465.397,465.5835,465.3185,465.5442,415102.0
2023-12-19 11:10:00,474.34,474.43,474.28,474.37,419133.0,465.554,465.6424,465.4952,465.5835,419133.0
2023-12-19 11:15:00,474.36,474.43,474.29,474.34,303097.0,465.5737,465.6424,465.505,465.554,303097.0
2023-12-19 11:20:00,474.34,474.39,474.15,474.23,398215.0,465.554,465.6031,465.3676,465.4461,398215.0
2023-12-19 11:25:00,474.23,474.37,474.13,474.25,390279.0,465.4461,465.5835,465.3479,465.4657,390279.0
2023-12-19 11:30:00,474.25,474.32,474.07,474.1,544167.0,465.4657,465.5344,465.289,465.3185,544167.0
2023-12-19 11:35:00,474.09,474.32,474.05,474.31,399120.0,465.3087,465.5344,465.2694,465.5246,399120.0
2023-12-19 11:40:00,474.32,474.45,474.31,474.45,480185.0,465.5344,465.662,465.5246,465.662,480185.0
2023-12-19 11:45:00,474.45,474.48,474.21,474.22,371729.0,465.662,465.6915,465.4265,465.4363,371729.0
2023-12-19 11:50:00,474.22,474.25,473.99,474.18,342280.0,465.4363,465.4657,465.2105,465.397,342280.0
2023-12-19 11:55:00,474.18,474.18,473.86,473.91,457500.0,465.397,465.397,465.0829,465.132,457500.0
2023-12-19 12:00:00,473.9,473.95,473.66,473.91,556998.0,465.1222,465.1713,464.8866,465.132,556998.0
2023-12-19 12:05:00,473.9,474.05,473.83,473.87,430698.0,465.1222,465.2694,465.0535,465.0928,430698.0
2023-12-19 12:10:00,473.87,473.88,473.65,473.74,330009.0,465.0928,465.1026,464.8768,464.9652,330009.0
2023-12-19 12:15:00,473.73,473.8,473.65,473.76,352611.0,464.9553,465.0241,464.8768,464.9848,352611.0
2023-12-19 12:20:00,473.77,473.87,473.63,473.85,351579.0,464.9946,465.0928,464.8572,465.0731,351579.0
2023-12-19 12:25:00,473.84,473.91,473.79,473.86,277695.0,465.0633,465.132,465.0142,465.0829,277695.0
2023-12-19 12:30:00,473.85,474.02,473.8,474.0,305596.0,465.0731,465.24,465.0241,465.2203,305596.0
2023-12-19 12:35:00,474.0,474.04,473.86,473.94,227527.0,465.2203,465.2596,465.0829,465.1615,227527.0
2023-12-19 12:40:00,473.94,474.01,473.84,474.0,241000.0,465.1615,465.2302,465.0633,465.2203,241000.0
2023-12-19 12:45:00,474.01,474.11,473.96,474.01,356805.0,465.2302,465.3283,465.1811,465.2302,356805.0
2023-12-19 12:50:00,474.01,474.2,474.01,474.17,257100.0,465.2302,465.4166,465.2302,465.3872,257100.0
2023-12-19 12:55:00,474.16,474.21,474.03,474.08,340091.0,465.3774,465.4265,465.2498,465.2989,340091.0
2023-12-19 13:00:00,474.08,474.15,473.89,474.06,387720.0,465.2989,465.3676,465.1124,465.2792,387720.0
2023-12-19 13:05:00,474.07,474.11,473.67,473.71,420413.0,465.289,465.3283,464.8965,464.9357,420413.0
2023-12-19 13:10:00,473.71,473.93,473.63,473.9,274549.0,464.9357,465.1516,464.8572,465.1222,274549.0
2023-12-19 13:15:00,473.9,473.91,473.69,473.77,363946.0,465.1222,465.132,464.9161,464.9946,363946.0
2023-12-19 13:20:00,473.77,473.89,473.75,473.86,246073.0,464.9946,465.1124,464.975,465.0829,246073.0
2023-12-19 13:25:00,473.86,473.98,473.81,473.97,297493.0,465.0829,465.2007,465.0339,465.1909,297493.0
2023-12-19 13:30:00,473.98,474.1,473.9,473.99,388916.0,465.2007,465.3185,465.1222,465.2105,388916.0
2023-12-19 13:35:00,473.99,474.1,473.77,474.1,607705.0,465.2105,465.3185,464.9946,465.3185,607705.0
2023-12-19 13:40:00,474.09,474.21,474.07,474.19,205669.0,465.3087,465.4265,465.289,465.4068,205669.0
2023-12-19 13:45:00,474.19,474.35,474.17,474.25,347263.0,465.4068,465.5639,465.3872,465.4657,347263.0
2023-12-19 13:50:00,474.25,474.27,474.13,474.18,210886.0,465.4657,465.4853,465.3479,465.397,210886.0
2023-12-19 13:55:00,474.18,474.21,474.02,474.18,243131.0,465.397,465.4265,465.24,465.397,243131.0
2023-12-19 14:00:00,474.18,474.29,474.16,474.22,297759.0,465.397,465.505,465.3774,465.4363,297759.0
2023-12-19 14:05:00,474.22,474.28,474.17,474.25,191969.0,465.4363,465.4952,465.3872,465.4657,191969.0
2023-12-19 14:10:00,474.24,474.35,474.12,474.15,372516.0,465.4559,465.5639,465.3381,465.3676,372516.0
2023-12-19 14:15:00,474.15,474.31,474.07,474.29,313180.0,465.3676,465.5246,465.289,465.505,313180.0
2023-12-19 14:20:00,474.29,474.29,474.1,474.19,280109.0,465.505,465.505,465.3185,465.4068,280109.0
2023-12-19 14:25:00,474.19,474.33,474.15,474.33,212816.0,465.4068,465.5442,465.3676,465.5442,212816.0
2023-12-19 14:30:00,474.33,474.41,474.2,474.4,543680.0,465.5442,465.6228,465.4166,465.6129,543680.0
2023-12-19 14:35:00,474.39,474.41,474.28,474.35,403883.0,465.6031,465.6228,465.4952,465.5639,403883.0
2023-12-19 14:40:00,474.35,474.36,474.11,474.14,340732.0,465.5639,465.5737,465.3283,465.3578,340732.0
2023-12-19 14:45:00,474.16,474.17,474.06,474.08,441343.0,465.3774,465.3872,465.2792,465.2989,441343.0
2023-12-19 14:50:00,474.09,474.17,474.0,474.14,431397.0,465.3087,465.3872,465.2203,465.3578,431397.0
2023-12-19 14:55:00,474.14,474.21,474.07,474.17,253149.0,465.3578,465.4265,465.289,465.3872,253149.0
2023-12-19 15:00:00,474.18,474.32,474.07,474.1,311406.0,465.397,465.5344,465.289,465.3185,311406.0
2023-12-19 15:05:00,474.1,474.1,473.82,473.99,492336.0,465.3185,465.3185,465.0437,465.2105,492336.0
2023-12-19 15:10:00,473.99,474.2,473.94,474.14,409426.0,465.2105,465.4166,465.1615,465.3578,409426.0
2023-12-19 15:15:00,474.14,474.24,474.1,474.17,344400.0,465.3578,465.4559,465.3185,465.3872,344400.0
2023-12-19 15:20:00,474.19,474.26,474.08,474.08,310148.0,465.4068,465.4755,465.2989,465.2989,310148.0
2023-12-19 15:25:00,474.09,474.21,473.92,474.19,436832.0,465.3087,465.4265,465.1418,465.4068,436832.0
2023-12-19 15:30:00,474.19,474.25,474.09,474.2,429253.0,465.4068,465.4657,465.3087,465.4166,429253.0
2023-12-19 15:35:00,474.19,474.23,474.12,474.21,496519.0,465.4068,465.4461,465.3381,465.4265,496519.0
2023-12-19 15:40:00,474.21,474.55,474.19,474.33,731589.0,465.4265,465.7602,465.4068,465.5442,731589.0
2023-12-19 15:45:00,474.32,474.33,474.04,474.1,867236.0,465.5344,465.5442,465.2596,465.3185,867236.0
2023-12-19 15:50:00,474.09,474.47,474.07,474.31,1568209.0,465.3087,465.6816,465.289,465.5246,1568209.0
2023-12-19 15:55:00,474.31,474.92,474.29,474.82,2954621.0,465.5246,466.1233,465.505,466.0252,2954621.0
2023-12-20 09:30:00,473.96,474.18,473.77,474.13,1084115.0,465.1811,465.397,464.9946,465.3479,1084115.0
2023-12-20 09:35:00,474.13,474.42,474.11,474.41,626246.0,465.3479,465.6326,465.3283,465.6228,626246.0
2023-12-20 09:40:00,474.4,474.62,474.27,474.6,1532113.0,465.6129,465.8289,465.4853,465.8092,1532113.0
2023-12-20 09:45:00,474.6,474.64,474.46,474.56,444420.0,465.8092,465.8485,465.6718,465.77,444420.0
2023-12-20 09:50:00,474.57,474.66,474.51,474.51,437916.0,465.7798,465.8681,465.7209,465.7209,437916.0
2023-12-20 09:55:00,474.52,474.65,474.5,474.62,299149.0,465.7307,465.8583,465.7111,465.8289,299149.0
2023-12-20 10:00:00,474.62,475.05,474.56,474.9,707938.0,465.8289,466.2509,465.77,466.1037,707938.0
2023-12-20 10:05:00,474.9,475.19,474.9,475.14,732418.0,466.1037,466.3883,466.1037,466.3392,732418.0
2023-12-20 10:10:00,475.14,475.16,474.97,475.08,336063.0,466.3392,466.3589,466.1724,466.2803,336063.0
2023-12-20 10:15:00,475.08,475.23,475.0,475.06,488809.0,466.2803,466.4276,466.2018,466.2607,488809.0
2023-12-20 10:20:00,475.05,475.23,475.03,475.11,437761.0,466.2509,466.4276,466.2313,466.3098,437761.0
2023-12-20 10:25:00,475.12,475.18,475.03,475.13,277526.0,466.3196,466.3785,466.2313,466.3294,277526.0
2023-12-20 10:30:00,475.14,475.56,475.13,475.42,750718.0,466.3392,466.7515,466.3294,466.614,750718.0
2023-12-20 10:35:00,475.42,475.5,475.31,475.35,298343.0,466.614,466.6926,466.5061,466.5453,298343.0
2023-12-20 10:40:00,475.35,475.5,475.16,475.47,423357.0,466.5453,466.6926,466.3589,466.6631,423357.0
2023-12-20 10:45:00,475.47,475.59,475.27,475.38,422799.0,466.6631,466.7809,466.4668,466.5748,422799.0
2023-12-20 10:50:00,475.4,475.49,475.18,475.2,271248.0,466.5944,466.6827,466.3785,466.3981,271248.0
2023-12-20 10:55:00,475.2,475.4,475.19,475.36,241053.0,466.3981,466.5944,466.3883,466.5552,241053.0
2023-12-20 11:00:00,475.35,475.45,475.23,475.32,401036.0,466.5453,466.6435,466.4276,466.5159,401036.0
2023-12-20 11:05:00,475.33,475.39,475.14,475.17,276824.0,466.5257,466.5846,466.3392,466.3687,276824.0
2023-12-20 11:10:00,475.16,475.33,475.13,475.13,267742.0,466.3589,466.5257,466.3294,466.3294,267742.0
2023-12-20 11:15:00,475.13,475.4,475.07,475.39,365691.0,466.3294,466.5944,466.2705,466.5846,365691.0
2023-12-20 11:20:00,475.38,475.46,475.32,475.39,303445.0,466.5748,466.6533,466.5159,466.5846,303445.0
2023-12-20 11:25:00,475.4,475.43,475.16,475.3,286805.0,466.5944,466.6239,466.3589,466.4963,286805.0
2023-12-20 11:30:00,475.31,475.34,475.03,475.11,450002.0,466.5061,466.5355,466.2313,466.3098,450002.0
2023-12-20 11:35:00,475.11,475.25,475.09,475.17,352859.0,466.3098,466.4472,466.2902,466.3687,352859.0
2023-12-20 11:40:00,475.16,475.2,475.05,475.12,228737.0,466.3589,466.3981,466.2509,466.3196,228737.0
2023-12-20 11:45:00,475.13,475.29,475.08,475.21,341702.0,466.3294,466.4865,466.2803,466.4079,341702.0
2023-12-20 11:50:00,475.2,475.35,475.14,475.26,275331.0,466.3981,466.5453,466.3392,466.457,275331.0
2023-12-20 11:55:00,475.27,475.29,475.12,475.17,185835.0,466.4668,466.4865,466.3196,466.3687,185835.0
2023-12-20 12:00:00,475.17,475.4,475.17,475.37,239622.0,466.3687,466.5944,466.3687,466.565,239622.0
2023-12-20 12:05:00,475.37,475.38,475.29,475.31,201417.0,466.565,466.5748,466.4865,466.5061,201417.0
2023-12-20 12:10:00,475.31,475.47,475.3,475.42,254192.0,466.5061,466.6631,466.4963,466.614,254192.0
2023-12-20 12:15:00,475.41,475.5,475.35,475.47,210319.0,466.6042,466.6926,466.5453,466.6631,210319.0
2023-12-20 12:20:00,475.46,475.54,475.39,475.49,238400.0,466.6533,466.7318,466.5846,466.6827,238400.0
2023-12-20 12:25:00,475.49,475.56,475.43,475.47,254949.0,466.6827,466.7515,466.6239,466.6631,254949.0
2023-12-20 12:30:00,475.47,475.5,475.09,475.28,424392.0,466.6631,466.6926,466.2902,466.4766,424392.0
2023-12-20 12:35:00,475.28,475.36,475.2,475.33,261646.0,466.4766,466.5552,466.3981,466.5257,261646.0
2023-12-20 12:40:00,475.33,475.68,475.31,475.59,381140.0,466.5257,466.8692,466.5061,466.7809,381140.0
2023-12-20 12:45:00,475.57,475.65,475.5,475.59,241273.0,466.7613,466.8398,466.6926,466.7809,241273.0
2023-12-20 12:50:00,475.59,475.7,475.55,475.64,256026.0,466.7809,466.8889,466.7416,466.83,256026.0
2023-12-20 12:55:00,475.64,475.9,475.63,475.8,371562.0,466.83,467.0852,466.8202,466.987,371562.0
2023-12-20 13:00:00,475.8,475.82,475.52,475.79,427901.0,466.987,467.0066,466.7122,466.9772,427901.0
2023-12-20 13:05:00,475.77,475.8,475.61,475.61,167272.0,466.9576,466.987,466.8005,466.8005,167272.0
2023-12-20 13:10:00,475.6,475.75,475.53,475.56,239065.0,466.7907,466.9379,466.722,466.7515,239065.0
2023-12-20 13:15:00,475.56,475.68,475.49,475.64,277020.0,466.7515,466.8692,466.6827,466.83,277020.0
2023-12-20 13:20:00,475.64,475.68,475.54,475.56,203701.0,466.83,466.8692,466.7318,466.7515,203701.0
2023-12-20 13:25:00,475.57,475.62,475.52,475.57,285643.0,466.7613,466.8103,466.7122,466.7613,285643.0
2023-12-20 13:30:00,475.57,475.76,475.57,475.73,339968.0,466.7613,466.9477,466.7613,466.9183,339968.0
2023-12-20 13:35:00,475.73,475.74,475.45,475.48,301557.0,466.9183,466.9281,466.6435,466.6729,301557.0
2023-12-20 13:40:00,475.47,475.54,475.24,475.35,517312.0,466.6631,466.7318,466.4374,466.5453,517312.0
2023-12-20 13:45:00,475.33,475.44,475.24,475.33,398621.0,466.5257,466.6337,466.4374,466.5257,398621.0
2023-12-20 13:50:00,475.34,475.37,475.24,475.25,302046.0,466.5355,466.565,466.4374,466.4472,302046.0
2023-12-20 13:55:00,475.24,475.25,474.98,475.06,534050.0,466.4374,466.4472,466.1822,466.2607,534050.0
2023-12-20 14:00:00,475.06,475.1,474.66,474.69,681653.0,466.2607,466.3,465.8681,465.8976,681653.0
2023-12-20 14:05:00,474.69,474.86,474.68,474.8,491459.0,465.8976,466.0644,465.8878,466.0055,491459.0
2023-12-20 14:10:00,474.79,475.02,474.78,475.01,455116.0,465.9957,466.2215,465.9859,466.2116,455116.0
2023-12-20 14:15:00,475.01,475.02,474.86,474.87,355654.0,466.2116,466.2215,466.0644,466.0742,355654.0
2023-12-20 14:20:00,474.88,474.88,474.7,474.75,412074.0,466.084,466.084,465.9074,465.9565,412074.0
2023-12-20 14:25:00,474.76,474.8,474.53,474.57,621719.0,465.9663,466.0055,465.7405,465.7798,621719.0
2023-12-20 14:30:00,474.58,474.59,474.14,474.23,831813.0,465.7896,465.7994,465.3578,465.4461,831813.0
2023-12-20 14:35:00,474.23,474.37,473.34,473.48,1078945.0,465.4461,465.5835,464.5726,464.71,1078945.0
2023-12-20 14:40:00,473.46,473.81,473.2,473.2,1119706.0,464.6903,465.0339,464.4352,464.4352,1119706.0
2023-12-20 14:45:00,473.19,473.4,472.5,472.6,1146262.0,464.4253,464.6315,463.7481,463.8463,1146262.0
2023-12-20 14:50:00,472.61,472.7,470.28,471.66,3610078.0,463.8561,463.9444,461.5692,462.9237,3610078.0
2023-12-20 14:55:00,471.67,471.88,470.47,470.5,2159493.0,462.9335,463.1396,461.7557,461.7852,2159493.0
2023-12-20 15:00:00,470.49,470.78,469.66,469.76,2383787.0,461.7754,462.06,460.9607,461.0589,2383787.0
2023-12-20 15:05:00,469.75,470.03,469.05,469.79,2729193.0,461.0491,461.3239,460.362,461.0883,2729193.0
2023-12-20 15:10:00,469.78,470.64,469.66,469.8,2767909.0,461.0785,461.9226,460.9607,461.0981,2767909.0
2023-12-20 15:15:00,469.8,471.18,469.8,470.81,2513653.0,461.0981,462.4526,461.0981,462.0894,2513653.0
2023-12-20 15:20:00,470.81,470.99,469.97,469.97,1871018.0,462.0894,462.2661,461.265,461.265,1871018.0
2023-12-20 15:25:00,469.98,470.29,469.24,469.28,1719051.0,461.2748,461.5791,460.5485,460.5878,1719051.0
2023-12-20 15:30:00,469.28,469.96,469.01,469.38,2220210.0,460.5878,461.2552,460.3228,460.6859,2220210.0
2023-12-20 15:35:00,469.38,469.42,468.91,469.01,1849375.0,460.6859,460.7252,460.2246,460.3228,1849375.0
2023-12-20 15:40:00,469.01,469.77,468.99,469.75,1844241.0,460.3228,461.0687,460.3031,461.0491,1844241.0
2023-12-20 15:45:00,469.75,469.84,469.35,469.8,2426511.0,461.0491,461.1374,460.6565,461.0981,2426511.0
2023-12-20 15:50:00,469.81,470.14,468.95,469.37,3781257.0,461.108,461.4318,460.2639,460.6761,3781257.0
2023-12-20 15:55:00,469.38,469.38,467.82,467.97,7432026.0,460.6859,460.6859,459.1548,459.302,7432026.0
2023-12-21 09:30:00,471.32,472.1,470.98,471.86,2403566.0,462.59,463.3555,462.2563,463.12,2403566.0
2023-12-21 09:35:00,471.87,472.3,471.3,472.11,1594706.0,463.1298,463.5518,462.5704,463.3654,1594706.0
2023-12-21 09:40:00,472.11,472.24,471.45,471.95,1242048.0,463.3654,463.4929,462.7176,463.2083,1242048.0
2023-12-21 09:45:00,471.95,472.08,471.66,471.84,741254.0,463.2083,463.3359,462.9237,463.1004,741254.0
2023-12-21 09:50:00,471.84,472.14,471.71,471.74,936298.0,463.1004,463.3948,462.9728,463.0022,936298.0
2023-12-21 09:55:00,471.73,471.84,471.29,471.4,913803.0,462.9924,463.1004,462.5605,462.6685,913803.0
2023-12-21 10:00:00,471.41,471.76,471.17,471.22,778854.0,462.6783,463.0218,462.4428,462.4918,778854.0
2023-12-21 10:05:00,471.22,471.22,470.55,470.63,1139741.0,462.4918,462.4918,461.8342,461.9128,1139741.0
2023-12-21 10:10:00,470.63,471.51,470.56,471.36,804241.0,461.9128,462.7765,461.8441,462.6292,804241.0
2023-12-21 10:15:00,471.36,471.77,470.98,471.62,892414.0,462.6292,463.0317,462.2563,462.8844,892414.0
2023-12-21 10:20:00,471.62,472.44,471.57,472.33,1244501.0,462.8844,463.6892,462.8354,463.5813,1244501.0
2023-12-21 10:25:00,472.34,472.38,470.98,471.17,1423907.0,463.5911,463.6304,462.2563,462.4428,1423907.0
2023-12-21 10:30:00,471.18,471.73,471.17,471.69,862607.0,462.4526,462.9924,462.4428,462.9531,862607.0
2023-12-21 10:35:00,471.69,471.8,471.27,471.35,540305.0,462.9531,463.0611,462.5409,462.6194,540305.0
2023-12-21 10:40:00,471.36,471.72,471.07,471.57,523450.0,462.6292,462.9826,462.3446,462.8354,523450.0
2023-12-21 10:45:00,471.58,471.81,471.42,471.49,399545.0,462.8452,463.0709,462.6881,462.7568,399545.0
2023-12-21 10:50:00,471.48,471.5,470.91,471.07,623663.0,462.747,462.7667,462.1876,462.3446,623663.0
2023-12-21 10:55:00,471.06,471.18,470.85,471.17,593620.0,462.3348,462.4526,462.1287,462.4428,593620.0
2023-12-21 11:00:00,471.16,471.59,470.97,471.4,514814.0,462.4329,462.855,462.2465,462.6685,514814.0
2023-12-21 11:05:00,471.39,471.47,470.77,470.93,449077.0,462.6587,462.7372,462.0502,462.2072,449077.0
2023-12-21 11:10:00,470.94,471.22,470.73,471.15,466795.0,462.217,462.4918,462.0109,462.4231,466795.0
2023-12-21 11:15:00,471.16,471.23,470.66,470.94,709312.0,462.4329,462.5017,461.9422,462.217,709312.0
2023-12-21 11:20:00,470.93,471.3,470.82,471.23,607695.0,462.2072,462.5704,462.0992,462.5017,607695.0
2023-12-21 11:25:00,471.22,471.54,471.03,471.51,486897.0,462.4918,462.8059,462.3054,462.7765,486897.0
2023-12-21 11:30:00,471.49,471.57,471.11,471.23,498292.0,462.7568,462.8354,462.3839,462.5017,498292.0
2023-12-21 11:35:00,471.24,471.69,471.19,471.39,843197.0,462.5115,462.9531,462.4624,462.6587,843197.0
2023-12-21 11:40:00,471.38,471.43,471.14,471.22,480683.0,462.6489,462.6979,462.4133,462.4918,480683.0
2023-12-21 11:45:00,471.21,471.44,471.18,471.34,377299.0,462.482,462.7078,462.4526,462.6096,377299.0
2023-12-21 11:50:00,471.34,471.34,470.94,470.97,496500.0,462.6096,462.6096,462.217,462.2465,496500.0
2023-12-21 11:55:00,470.97,470.99,470.42,470.55,613536.0,462.2465,462.2661,461.7067,461.8342,613536.0
2023-12-21 12:00:00,470.55,470.55,469.59,469.6,1129073.0,461.8342,461.8342,460.892,460.9018,1129073.0
2023-12-21 12:05:00,469.62,470.07,469.49,469.52,804056.0,460.9215,461.3631,460.7939,460.8233,804056.0
2023-12-21 12:10:00,469.51,469.87,469.46,469.55,714168.0,460.8135,461.1668,460.7644,460.8528,714168.0
2023-12-21 12:15:00,469.55,469.86,469.47,469.68,617453.0,460.8528,461.157,460.7743,460.9804,617453.0
2023-12-21 12:20:00,469.69,469.75,469.42,469.71,602873.0,460.9902,461.0491,460.7252,461.0098,602873.0
2023-12-21 12:25:00,469.71,469.72,469.4,469.54,412970.0,461.0098,461.0196,460.7055,460.843,412970.0
2023-12-21 12:30:00,469.55,470.19,469.48,469.58,792573.0,460.8528,461.4809,460.7841,460.8822,792573.0
2023-12-21 12:35:00,469.6,469.88,469.43,469.7,429392.0,460.9018,461.1767,460.735,461.0,429392.0
2023-12-21 12:40:00,469.7,470.14,469.6,469.82,473357.0,461.0,461.4318,460.9018,461.1178,473357.0
2023-12-21 12:45:00,469.81,469.97,469.7,469.78,387430.0,461.108,461.265,461.0,461.0785,387430.0
2023-12-21 12:50:00,469.76,469.96,469.39,469.44,475999.0,461.0589,461.2552,460.6957,460.7448,475999.0
2023-12-21 12:55:00,469.43,469.57,469.27,469.48,531926.0,460.735,460.8724,460.578,460.7841,531926.0
2023-12-21 13:00:00,469.48,470.1,469.45,470.0,541238.0,460.7841,461.3926,460.7546,461.2944,541238.0
2023-12-21 13:05:00,469.99,470.07,469.58,469.78,412381.0,461.2846,461.3631,460.8822,461.0785,412381.0
2023-12-21 13:10:00,469.77,470.08,469.6,469.66,473402.0,461.0687,461.373,460.9018,460.9607,473402.0
2023-12-21 13:15:00,469.66,469.69,468.87,468.89,747681.0,460.9607,460.9902,460.1854,460.205,747681.0
2023-12-21 13:20:00,468.9,470.19,468.84,470.0,973488.0,460.2148,461.4809,460.1559,461.2944,973488.0
2023-12-21 13:25:00,470.02,470.14,469.69,470.1,389190.0,461.3141,461.4318,460.9902,461.3926,389190.0
2023-12-21 13:30:00,470.1,470.48,469.99,470.07,715950.0,461.3926,461.7655,461.2846,461.3631,715950.0
2023-12-21 13:35:00,470.07,470.18,469.86,469.92,362127.0,461.3631,461.4711,461.157,461.2159,362127.0
2023-12-21 13:40:00,469.93,470.14,469.79,469.91,389611.0,461.2257,461.4318,461.0883,461.2061,389611.0
2023-12-21 13:45:00,469.94,470.29,469.91,470.13,309013.0,461.2355,461.5791,461.2061,461.422,309013.0
2023-12-21 13:50:00,470.11,470.47,469.99,470.33,399648.0,461.4024,461.7557,461.2846,461.6183,399648.0
2023-12-21 13:55:00,470.31,470.59,470.3,470.55,593084.0,461.5987,461.8735,461.5889,461.8342,593084.0
2023-12-21 14:00:00,470.56,470.67,470.37,470.5,549626.0,461.8441,461.952,461.6576,461.7852,549626.0
2023-12-21 14:05:00,470.51,470.6,470.3,470.36,333151.0,461.795,461.8833,461.5889,461.6478,333151.0
2023-12-21 14:10:00,470.36,470.58,470.16,470.22,516681.0,461.6478,461.8637,461.4515,461.5104,516681.0
2023-12-21 14:15:00,470.21,470.85,470.18,470.74,587605.0,461.5005,462.1287,461.4711,462.0207,587605.0
2023-12-21 14:20:00,470.75,470.78,470.3,470.37,404293.0,462.0305,462.06,461.5889,461.6576,404293.0
2023-12-21 14:25:00,470.37,470.63,470.28,470.62,277986.0,461.6576,461.9128,461.5692,461.903,277986.0
2023-12-21 14:30:00,470.62,470.85,470.43,470.83,340413.0,461.903,462.1287,461.7165,462.1091,340413.0
2023-12-21 14:35:00,470.83,470.91,470.59,470.79,303123.0,462.1091,462.1876,461.8735,462.0698,303123.0
2023-12-21 14:40:00,470.79,470.97,470.77,470.94,350767.0,462.0698,462.2465,462.0502,462.217,350767.0
2023-12-21 14:45:00,470.94,471.06,470.68,470.69,374980.0,462.217,462.3348,461.9618,461.9717,374980.0
2023-12-21 14:50:00,470.7,470.89,470.6,470.66,338002.0,461.9815,462.168,461.8833,461.9422,338002.0
2023-12-21 14:55:00,470.65,470.7,470.18,470.57,514239.0,461.9324,461.9815,461.4711,461.8539,514239.0
2023-12-21 15:00:00,470.57,470.75,470.36,470.56,444227.0,461.8539,462.0305,461.6478,461.8441,444227.0
2023-12-21 15:05:00,470.57,470.66,470.25,470.38,580870.0,461.8539,461.9422,461.5398,461.6674,580870.0
2023-12-21 15:10:00,470.4,470.9,470.33,470.83,665669.0,461.687,462.1778,461.6183,462.1091,665669.0
2023-12-21 15:15:00,470.83,471.02,470.67,470.98,449428.0,462.1091,462.2955,461.952,462.2563,449428.0
2023-12-21 15:20:00,470.98,471.18,470.95,471.11,520053.0,462.2563,462.4526,462.2268,462.3839,520053.0
2023-12-21 15:25:00,471.1,471.93,471.04,471.9,878645.0,462.3741,463.1887,462.3152,463.1592,878645.0
2023-12-21 15:30:00,471.91,472.05,471.63,471.9,814457.0,463.1691,463.3065,462.8942,463.1592,814457.0
2023-12-21 15:35:00,471.9,472.41,471.85,472.26,1196715.0,463.1592,463.6598,463.1102,463.5126,1196715.0
2023-12-21 15:40:00,472.26,472.42,472.05,472.09,937217.0,463.5126,463.6696,463.3065,463.3457,937217.0
2023-12-21 15:45:00,472.09,472.47,472.03,472.34,1071351.0,463.3457,463.7187,463.2868,463.5911,1071351.0
2023-12-21 15:50:00,472.33,472.82,472.22,472.65,2194480.0,463.5813,464.0622,463.4733,463.8954,2194480.0
2023-12-21 15:55:00,472.65,472.98,472.55,472.67,5241389.0,463.8954,464.2192,463.7972,463.915,5241389.0
2023-12-22 09:30:00,473.86,474.52,473.77,474.23,1442814.0,465.0829,465.7307,464.9946,465.4461,1442814.0
2023-12-22 09:35:00,474.23,474.74,474.06,474.63,823480.0,465.4461,465.9466,465.2792,465.8387,823480.0
2023-12-22 09:40:00,474.64,475.06,474.56,475.05,1207992.0,465.8485,466.2607,465.77,466.2509,1207992.0
2023-12-22 09:45:00,475.04,475.17,474.87,475.11,746713.0,466.2411,466.3687,466.0742,466.3098,746713.0
2023-12-22 09:50:00,475.11,475.38,475.11,475.18,863042.0,466.3098,466.5748,466.3098,466.3785,863042.0
2023-12-22 09:55:00,475.18,475.35,474.86,474.91,810794.0,466.3785,466.5453,466.0644,466.1135,810794.0
2023-12-22 10:00:00,474.92,475.15,474.6,475.03,711032.0,466.1233,466.349,465.8092,466.2313,711032.0
2023-12-22 10:05:00,475.02,475.27,474.75,475.0,675523.0,466.2215,466.4668,465.9565,466.2018,675523.0
2023-12-22 10:10:00,474.99,475.05,474.74,474.92,516317.0,466.192,466.2509,465.9466,466.1233,516317.0
2023-12-22 10:15:00,474.92,474.98,474.7,474.85,483416.0,466.1233,466.1822,465.9074,466.0546,483416.0
2023-12-22 10:20:00,474.86,474.94,474.61,474.81,521562.0,466.0644,466.1429,465.819,466.0153,521562.0
2023-12-22 10:25:00,474.79,475.22,474.63,475.15,582781.0,465.9957,466.4177,465.8387,466.349,582781.0
2023-12-22 10:30:00,475.15,475.3,475.09,475.18,613803.0,466.349,466.4963,466.2902,466.3785,613803.0
2023-12-22 10:35:00,475.17,475.25,474.6,474.85,465076.0,466.3687,466.4472,465.8092,466.0546,465076.0
2023-12-22 10:40:00,474.83,475.0,474.82,474.96,276821.0,466.035,466.2018,466.0252,466.1626,276821.0
2023-12-22 10:45:00,474.96,475.02,474.7,474.75,398168.0,466.1626,466.2215,465.9074,465.9565,398168.0
2023-12-22 10:50:00,474.75,474.8,474.62,474.73,329191.0,465.9565,466.0055,465.8289,465.9368,329191.0
2023-12-22 10:55:00,474.72,474.73,474.14,474.15,818111.0,465.927,465.9368,465.3578,465.3676,818111.0
2023-12-22 11:00:00,474.16,474.23,473.58,473.93,1043792.0,465.3774,465.4461,464.8081,465.1516,1043792.0
2023-12-22 11:05:00,473.94,474.14,473.62,474.11,861806.0,465.1615,465.3578,464.8474,465.3283,861806.0
2023-12-22 11:10:00,474.12,474.32,474.0,474.28,429677.0,465.3381,465.5344,465.2203,465.4952,429677.0
2023-12-22 11:15:00,474.27,474.37,474.08,474.34,415754.0,465.4853,465.5835,465.2989,465.554,415754.0
2023-12-22 11:20:00,474.33,474.66,474.23,474.26,534027.0,465.5442,465.8681,465.4461,465.4755,534027.0
2023-12-22 11:25:00,474.27,474.47,474.17,474.39,440310.0,465.4853,465.6816,465.3872,465.6031,440310.0
2023-12-22 11:30:00,474.38,474.7,474.38,474.48,418232.0,465.5933,465.9074,465.5933,465.6915,418232.0
2023-12-22 11:35:00,474.48,474.49,474.19,474.31,279970.0,465.6915,465.7013,465.4068,465.5246,279970.0
2023-12-22 11:40:00,474.32,474.32,474.03,474.09,285194.0,465.5344,465.5344,465.2498,465.3087,285194.0
2023-12-22 11:45:00,474.08,474.18,473.92,473.98,303978.0,465.2989,465.397,465.1418,465.2007,303978.0
2023-12-22 11:50:00,473.98,474.17,473.95,474.11,260198.0,465.2007,465.3872,465.1713,465.3283,260198.0
2023-12-22 11:55:00,474.11,474.31,474.03,474.06,442225.0,465.3283,465.5246,465.2498,465.2792,442225.0
2023-12-22 12:00:00,474.07,474.28,474.05,474.16,251182.0,465.289,465.4952,465.2694,465.3774,251182.0
2023-12-22 12:05:00,474.17,474.45,473.92,473.98,286698.0,465.3872,465.662,465.1418,465.2007,286698.0
2023-12-22 12:10:00,473.97,474.05,473.79,473.82,290787.0,465.1909,465.2694,465.0142,465.0437,290787.0
2023-12-22 12:15:00,473.81,473.95,473.71,473.85,242045.0,465.0339,465.1713,464.9357,465.0731,242045.0
2023-12-22 12:20:00,473.85,473.92,473.66,473.8,247622.0,465.0731,465.1418,464.8866,465.0241,247622.0
2023-12-22 12:25:00,473.8,474.19,473.77,474.1,272713.0,465.0241,465.4068,464.9946,465.3185,272713.0
2023-12-22 12:30:00,474.11,474.18,473.9,474.02,234293.0,465.3283,465.397,465.1222,465.24,234293.0
2023-12-22 12:35:00,474.01,474.28,473.99,474.26,205243.0,465.2302,465.4952,465.2105,465.4755,205243.0
2023-12-22 12:40:00,474.26,474.41,474.23,474.38,246932.0,465.4755,465.6228,465.4461,465.5933,246932.0
2023-12-22 12:45:00,474.38,474.55,474.33,474.35,388095.0,465.5933,465.7602,465.5442,465.5639,388095.0
2023-12-22 12:50:00,474.35,474.56,474.29,474.53,317352.0,465.5639,465.77,465.505,465.7405,317352.0
2023-12-22 12:55:00,474.54,474.57,474.33,474.55,219546.0,465.7503,465.7798,465.5442,465.7602,219546.0
2023-12-22 13:00:00,474.54,474.61,474.39,474.56,247218.0,465.7503,465.819,465.6031,465.77,247218.0
2023-12-22 13:05:00,474.55,474.7,474.54,474.62,248016.0,465.7602,465.9074,465.7503,465.8289,248016.0
2023-12-22 13:10:00,474.61,474.74,474.61,474.73,445109.0,465.819,465.9466,465.819,465.9368,445109.0
2023-12-22 13:15:00,474.73,474.75,474.56,474.6,427255.0,465.9368,465.9565,465.77,465.8092,427255.0
2023-12-22 13:20:00,474.58,474.66,474.57,474.61,177112.0,465.7896,465.8681,465.7798,465.819,177112.0
2023-12-22 13:25:00,474.6,474.69,474.51,474.6,286649.0,465.8092,465.8976,465.7209,465.8092,286649.0
2023-12-22 13:30:00,474.59,474.7,474.57,474.61,217841.0,465.7994,465.9074,465.7798,465.819,217841.0
2023-12-22 13:35:00,474.6,474.7,474.48,474.52,238610.0,465.8092,465.9074,465.6915,465.7307,238610.0
2023-12-22 13:40:00,474.52,474.55,474.24,474.48,327620.0,465.7307,465.7602,465.4559,465.6915,327620.0
2023-12-22 13:45:00,474.47,474.56,474.33,474.52,166041.0,465.6816,465.77,465.5442,465.7307,166041.0
2023-12-22 13:50:00,474.52,474.59,474.34,474.36,257081.0,465.7307,465.7994,465.554,465.5737,257081.0
2023-12-22 13:55:00,474.36,474.43,474.19,474.22,336021.0,465.5737,465.6424,465.4068,465.4363,336021.0
2023-12-22 14:00:00,474.22,474.27,473.86,473.87,337586.0,465.4363,465.4853,465.0829,465.0928,337586.0
2023-12-22 14:05:00,473.86,473.92,473.09,473.36,819546.0,465.0829,465.1418,464.3272,464.5922,819546.0
2023-12-22 14:10:00,473.35,473.58,473.3,473.53,449101.0,464.5824,464.8081,464.5333,464.7591,449101.0
2023-12-22 14:15:00,473.52,473.53,472.57,472.98,971102.0,464.7492,464.7591,463.8168,464.2192,971102.0
2023-12-22 14:20:00,472.98,473.16,472.1,472.39,906298.0,464.2192,464.3959,463.3555,463.6402,906298.0
2023-12-22 14:25:00,472.4,472.46,471.97,472.08,939683.0,463.65,463.7089,463.2279,463.3359,939683.0
2023-12-22 14:30:00,472.09,472.37,471.7,472.1,1357950.0,463.3457,463.6205,462.9629,463.3555,1357950.0
2023-12-22 14:35:00,472.1,472.85,472.03,472.58,987242.0,463.3555,464.0916,463.2868,463.8266,987242.0
2023-12-22 14:40:00,472.58,473.35,472.57,473.29,835589.0,463.8266,464.5824,463.8168,464.5235,835589.0
2023-12-22 14:45:00,473.29,473.65,473.29,473.47,719973.0,464.5235,464.8768,464.5235,464.7002,719973.0
2023-12-22 14:50:00,473.46,473.82,473.44,473.7,580865.0,464.6903,465.0437,464.6707,464.9259,580865.0
2023-12-22 14:55:00,473.69,473.88,473.63,473.88,493887.0,464.9161,465.1026,464.8572,465.1026,493887.0
2023-12-22 15:00:00,473.88,474.03,473.61,473.87,722029.0,465.1026,465.2498,464.8376,465.0928,722029.0
2023-12-22 15:05:00,473.86,473.92,473.52,473.53,287313.0,465.0829,465.1418,464.7492,464.7591,287313.0
2023-12-22 15:10:00,473.53,473.8,473.53,473.79,437090.0,464.7591,465.0241,464.7591,465.0142,437090.0
2023-12-22 15:15:00,473.77,473.81,473.51,473.72,300651.0,464.9946,465.0339,464.7394,464.9455,300651.0
2023-12-22 15:20:00,473.72,473.8,473.44,473.7,534351.0,464.9455,465.0241,464.6707,464.9259,534351.0
2023-12-22 15:25:00,473.7,473.98,473.61,473.95,537508.0,464.9259,465.2007,464.8376,465.1713,537508.0
2023-12-22 15:30:00,473.94,473.96,473.54,473.56,546824.0,465.1615,465.1811,464.7689,464.7885,546824.0
2023-12-22 15:35:00,473.56,473.65,473.28,473.29,579554.0,464.7885,464.8768,464.5137,464.5235,579554.0
2023-12-22 15:40:00,473.29,473.38,472.97,473.38,759778.0,464.5235,464.6118,464.2094,464.6118,759778.0
2023-12-22 15:45:00,473.38,473.51,473.1,473.14,673720.0,464.6118,464.7394,464.337,464.3763,673720.0
2023-12-22 15:50:00,473.12,473.68,473.06,473.6,1414670.0,464.3566,464.9063,464.2978,464.8278,1414670.0
2023-12-22 15:55:00,473.61,473.68,473.37,473.62,3572838.0,464.8376,464.9063,464.602,464.8474,3572838.0
2023-12-26 09:30:00,474.08,474.59,473.99,474.57,1133713.0,465.2989,465.7994,465.2105,465.7798,1133713.0
2023-12-26 09:35:00,474.56,474.66,474.48,474.56,549053.0,465.77,465.8681,465.6915,465.77,549053.0
2023-12-26 09:40:00,474.57,474.76,474.54,474.62,449853.0,465.7798,465.9663,465.7503,465.8289,449853.0
2023-12-26 09:45:00,474.63,474.81,474.57,474.61,282855.0,465.8387,466.0153,465.7798,465.819,282855.0
2023-12-26 09:50:00,474.61,474.65,474.36,474.43,396921.0,465.819,465.8583,465.5737,465.6424,396921.0
2023-12-26 09:55:00,474.43,474.7,474.36,474.67,276755.0,465.6424,465.9074,465.5737,465.8779,276755.0
2023-12-26 10:00:00,474.68,474.72,474.6,474.69,302345.0,465.8878,465.927,465.8092,465.8976,302345.0
2023-12-26 10:05:00,474.69,474.86,474.66,474.77,643925.0,465.8976,466.0644,465.8681,465.9761,643925.0
2023-12-26 10:10:00,474.77,474.98,474.76,474.89,347324.0,465.9761,466.1822,465.9663,466.0939,347324.0
2023-12-26 10:15:00,474.89,475.0,474.85,474.85,340486.0,466.0939,466.2018,466.0546,466.0546,340486.0
2023-12-26 10:20:00,474.86,474.97,474.77,474.9,373505.0,466.0644,466.1724,465.9761,466.1037,373505.0
2023-12-26 10:25:00,474.88,475.12,474.78,474.87,413742.0,466.084,466.3196,465.9859,466.0742,413742.0
2023-12-26 10:30:00,474.87,475.1,474.87,475.04,419470.0,466.0742,466.3,466.0742,466.2411,419470.0
2023-12-26 10:35:00,475.05,475.15,475.0,475.14,226081.0,466.2509,466.349,466.2018,466.3392,226081.0
2023-12-26 10:40:00,475.13,475.19,474.95,474.96,305849.0,466.3294,466.3883,466.1527,466.1626,305849.0
2023-12-26 10:45:00,474.96,475.0,474.88,474.92,246529.0,466.1626,466.2018,466.084,466.1233,246529.0
2023-12-26 10:50:00,474.91,474.91,474.53,474.74,290130.0,466.1135,466.1135,465.7405,465.9466,290130.0
2023-12-26 10:55:00,474.74,474.92,474.73,474.9,288864.0,465.9466,466.1233,465.9368,466.1037,288864.0
2023-12-26 11:00:00,474.91,474.96,474.63,474.77,260967.0,466.1135,466.1626,465.8387,465.9761,260967.0
2023-12-26 11:05:00,474.77,474.93,474.76,474.91,263522.0,465.9761,466.1331,465.9663,466.1135,263522.0
2023-12-26 11:10:00,474.91,475.14,474.8,475.09,336874.0,466.1135,466.3392,466.0055,466.2902,336874.0
2023-12-26 11:15:00,475.08,475.11,474.7,474.76,257593.0,466.2803,466.3098,465.9074,465.9663,257593.0
2023-12-26 11:20:00,474.75,474.85,474.64,474.64,191922.0,465.9565,466.0546,465.8485,465.8485,191922.0
2023-12-26 11:25:00,474.64,474.77,474.58,474.75,234277.0,465.8485,465.9761,465.7896,465.9565,234277.0
2023-12-26 11:30:00,474.75,474.94,474.73,474.91,244221.0,465.9565,466.1429,465.9368,466.1135,244221.0
2023-12-26 11:35:00,474.91,474.98,474.84,474.91,206522.0,466.1135,466.1822,466.0448,466.1135,206522.0
2023-12-26 11:40:00,474.91,475.01,474.85,474.93,249968.0,466.1135,466.2116,466.0546,466.1331,249968.0
2023-12-26 11:45:00,474.92,475.12,474.92,474.97,272996.0,466.1233,466.3196,466.1233,466.1724,272996.0
2023-12-26 11:50:00,474.97,475.1,474.96,475.08,177705.0,466.1724,466.3,466.1626,466.2803,177705.0
2023-12-26 11:55:00,475.07,475.13,474.9,475.08,251478.0,466.2705,466.3294,466.1037,466.2803,251478.0
2023-12-26 12:00:00,475.08,475.08,474.88,474.95,198778.0,466.2803,466.2803,466.084,466.1527,198778.0
2023-12-26 12:05:00,474.95,474.99,474.89,474.96,152666.0,466.1527,466.192,466.0939,466.1626,152666.0
2023-12-26 12:10:00,474.95,475.18,474.95,475.15,200866.0,466.1527,466.3785,466.1527,466.349,200866.0
2023-12-26 12:15:00,475.15,475.23,475.1,475.15,289423.0,466.349,466.4276,466.3,466.349,289423.0
2023-12-26 12:20:00,475.15,475.23,475.06,475.11,282103.0,466.349,466.4276,466.2607,466.3098,282103.0
2023-12-26 12:25:00,475.1,475.2,475.06,475.07,176825.0,466.3,466.3981,466.2607,466.2705,176825.0
2023-12-26 12:30:00,475.07,475.15,475.0,475.0,191496.0,466.2705,466.349,466.2018,466.2018,191496.0
2023-12-26 12:35:00,475.0,475.04,474.85,474.9,232250.0,466.2018,466.2411,466.0546,466.1037,232250.0
2023-12-26 12:40:00,474.9,475.09,474.9,475.07,171692.0,466.1037,466.2902,466.1037,466.2705,171692.0
2023-12-26 12:45:00,475.07,475.4,475.06,475.35,357796.0,466.2705,466.5944,466.2607,466.5453,357796.0
2023-12-26 12:50:00,475.35,475.36,475.16,475.33,260609.0,466.5453,466.5552,466.3589,466.5257,260609.0
2023-12-26 12:55:00,475.32,475.34,475.01,475.05,257973.0,466.5159,466.5355,466.2116,466.2509,257973.0
2023-12-26 13:00:00,475.06,475.24,475.02,475.21,171151.0,466.2607,466.4374,466.2215,466.4079,171151.0
2023-12-26 13:05:00,475.2,475.22,475.12,475.18,147983.0,466.3981,466.4177,466.3196,466.3785,147983.0
2023-12-26 13:10:00,475.18,475.4,475.18,475.29,217857.0,466.3785,466.5944,466.3785,466.4865,217857.0
2023-12-26 13:15:00,475.29,475.29,475.18,475.23,145909.0,466.4865,466.4865,466.3785,466.4276,145909.0
2023-12-26 13:20:00,475.23,475.46,475.21,475.43,245597.0,466.4276,466.6533,466.4079,466.6239,245597.0
2023-12-26 13:25:00,475.43,475.46,475.29,475.31,194140.0,466.6239,466.6533,466.4865,466.5061,194140.0
2023-12-26 13:30:00,475.31,475.42,475.27,475.28,177872.0,466.5061,466.614,466.4668,466.4766,177872.0
2023-12-26 13:35:00,475.27,475.3,475.2,475.23,184886.0,466.4668,466.4963,466.3981,466.4276,184886.0
2023-12-26 13:40:00,475.23,475.33,475.19,475.3,180823.0,466.4276,466.5257,466.3883,466.4963,180823.0
2023-12-26 13:45:00,475.29,475.4,475.29,475.37,144559.0,466.4865,466.5944,466.4865,466.565,144559.0
2023-12-26 13:50:00,475.38,475.39,475.14,475.24,243775.0,466.5748,466.5846,466.3392,466.4374,243775.0
2023-12-26 13:55:00,475.24,475.34,475.14,475.2,211038.0,466.4374,466.5355,466.3392,466.3981,211038.0
2023-12-26 14:00:00,475.2,475.41,475.16,475.33,296661.0,466.3981,466.6042,466.3589,466.5257,296661.0
2023-12-26 14:05:00,475.34,475.42,475.31,475.41,266575.0,466.5355,466.614,466.5061,466.6042,266575.0
2023-12-26 14:10:00,475.42,475.5,475.37,475.38,242013.0,466.614,466.6926,466.565,466.5748,242013.0
2023-12-26 14:15:00,475.37,475.5,475.35,475.48,182443.0,466.565,466.6926,466.5453,466.6729,182443.0
2023-12-26 14:20:00,475.49,475.5,475.42,475.48,161754.0,466.6827,466.6926,466.614,466.6729,161754.0
2023-12-26 14:25:00,475.48,475.57,475.43,475.53,341040.0,466.6729,466.7613,466.6239,466.722,341040.0
2023-12-26 14:30:00,475.53,475.71,475.53,475.6,364905.0,466.722,466.8987,466.722,466.7907,364905.0
2023-12-26 14:35:00,475.6,475.7,475.58,475.69,187068.0,466.7907,466.8889,466.7711,466.879,187068.0
2023-12-26 14:40:00,475.69,475.71,475.47,475.49,253551.0,466.879,466.8987,466.6631,466.6827,253551.0
2023-12-26 14:45:00,475.5,475.66,475.48,475.59,281132.0,466.6926,466.8496,466.6729,466.7809,281132.0
2023-12-26 14:50:00,475.6,475.71,475.59,475.69,285149.0,466.7907,466.8987,466.7809,466.879,285149.0
2023-12-26 14:55:00,475.69,475.78,475.66,475.76,356809.0,466.879,466.9674,466.8496,466.9477,356809.0
2023-12-26 15:00:00,475.76,475.86,475.62,475.8,382063.0,466.9477,467.0459,466.8103,466.987,382063.0
2023-12-26 15:05:00,475.8,475.88,475.67,475.7,353669.0,466.987,467.0655,466.8594,466.8889,353669.0
2023-12-26 15:10:00,475.7,475.82,475.69,475.77,211887.0,466.8889,467.0066,466.879,466.9576,211887.0
2023-12-26 15:15:00,475.77,475.79,475.7,475.78,298671.0,466.9576,466.9772,466.8889,466.9674,298671.0
2023-12-26 15:20:00,475.78,476.07,475.77,476.06,788389.0,466.9674,467.252,466.9576,467.2422,788389.0
2023-12-26 15:25:00,476.06,476.58,476.06,476.2,977958.0,467.2422,467.7526,467.2422,467.3796,977958.0
2023-12-26 15:30:00,476.2,476.44,476.15,476.39,706753.0,467.3796,467.6152,467.3305,467.5661,706753.0
2023-12-26 15:35:00,476.38,476.44,475.99,476.05,813972.0,467.5563,467.6152,467.1735,467.2324,813972.0
2023-12-26 15:40:00,476.04,476.05,475.92,475.98,668712.0,467.2226,467.2324,467.1048,467.1637,668712.0
2023-12-26 15:45:00,475.97,476.16,475.82,475.83,1102964.0,467.1539,467.3403,467.0066,467.0164,1102964.0
2023-12-26 15:50:00,475.83,476.02,475.46,475.52,2479972.0,467.0164,467.2029,466.6533,466.7122,2479972.0
2023-12-26 15:55:00,475.51,475.66,475.29,475.59,4133008.0,466.7024,466.8496,466.4865,466.7809,4133008.0
2023-12-27 09:30:00,475.44,475.92,475.27,475.83,953194.0,466.6337,467.1048,466.4668,467.0164,953194.0
2023-12-27 09:35:00,475.83,475.95,475.7,475.86,614992.0,467.0164,467.1342,466.8889,467.0459,614992.0
2023-12-27 09:40:00,475.88,476.0,475.8,475.96,398263.0,467.0655,467.1833,466.987,467.144,398263.0
2023-12-27 09:45:00,475.97,476.04,475.81,475.94,433176.0,467.1539,467.2226,466.9968,467.1244,433176.0
2023-12-27 09:50:00,475.94,476.12,475.92,476.09,415333.0,467.1244,467.3011,467.1048,467.2716,415333.0
2023-12-27 09:55:00,476.08,476.14,475.72,476.01,897473.0,467.2618,467.3207,466.9085,467.1931,897473.0
2023-12-27 10:00:00,476.01,476.14,475.91,476.01,549789.0,467.1931,467.3207,467.095,467.1931,549789.0
2023-12-27 10:05:00,476.02,476.02,475.81,475.92,322572.0,467.2029,467.2029,466.9968,467.1048,322572.0
2023-12-27 10:10:00,475.92,476.01,475.22,475.39,589921.0,467.1048,467.1931,466.4177,466.5846,589921.0
2023-12-27 10:15:00,475.4,475.66,475.33,475.48,683029.0,466.5944,466.8496,466.5257,466.6729,683029.0
2023-12-27 10:20:00,475.48,475.68,475.16,475.64,417773.0,466.6729,466.8692,466.3589,466.83,417773.0
2023-12-27 10:25:00,475.64,475.85,475.6,475.74,460734.0,466.83,467.0361,466.7907,466.9281,460734.0
2023-12-27 10:30:00,475.74,475.79,475.54,475.55,328331.0,466.9281,466.9772,466.7318,466.7416,328331.0
2023-12-27 10:35:00,475.55,475.59,475.29,475.56,337941.0,466.7416,466.7809,466.4865,466.7515,337941.0
2023-12-27 10:40:00,475.56,475.59,475.26,475.36,345140.0,466.7515,466.7809,466.457,466.5552,345140.0
2023-12-27 10:45:00,475.36,475.46,475.21,475.27,737035.0,466.5552,466.6533,466.4079,466.4668,737035.0
2023-12-27 10:50:00,475.26,475.35,475.08,475.34,384866.0,466.457,466.5453,466.2803,466.5355,384866.0
2023-12-27 10:55:00,475.33,475.49,475.3,475.41,338858.0,466.5257,466.6827,466.4963,466.6042,338858.0
2023-12-27 11:00:00,475.41,475.43,475.21,475.27,267461.0,466.6042,466.6239,466.4079,466.4668,267461.0
2023-12-27 11:05:00,475.26,475.43,475.18,475.29,355885.0,466.457,466.6239,466.3785,466.4865,355885.0
2023-12-27 11:10:00,475.3,475.41,475.19,475.37,254156.0,466.4963,466.6042,466.3883,466.565,254156.0
2023-12-27 11:15:00,475.37,475.49,475.37,475.45,336268.0,466.565,466.6827,466.565,466.6435,336268.0
2023-12-27 11:20:00,475.45,475.48,475.34,475.35,590978.0,466.6435,466.6729,466.5355,466.5453,590978.0
2023-12-27 11:25:00,475.36,475.47,475.2,475.47,337875.0,466.5552,466.6631,466.3981,466.6631,337875.0
2023-12-27 11:30:00,475.47,475.64,475.41,475.6,457832.0,466.6631,466.83,466.6042,466.7907,457832.0
2023-12-27 11:35:00,475.6,475.79,475.59,475.73,340162.0,466.7907,466.9772,466.7809,466.9183,340162.0
2023-12-27 11:40:00,475.73,475.93,475.67,475.88,359383.0,466.9183,467.1146,466.8594,467.0655,359383.0
2023-12-27 11:45:00,475.88,475.89,475.72,475.79,254313.0,467.0655,467.0753,466.9085,466.9772,254313.0
2023-12-27 11:50:00,475.79,475.88,475.71,475.81,256908.0,466.9772,467.0655,466.8987,466.9968,256908.0
2023-12-27 11:55:00,475.82,475.9,475.75,475.78,205847.0,467.0066,467.0852,466.9379,466.9674,205847.0
2023-12-27 12:00:00,475.77,475.88,475.57,475.71,336110.0,466.9576,467.0655,466.7613,466.8987,336110.0
2023-12-27 12:05:00,475.71,475.75,475.65,475.74,190991.0,466.8987,466.9379,466.8398,466.9281,190991.0
2023-12-27 12:10:00,475.74,475.93,475.73,475.88,257925.0,466.9281,467.1146,466.9183,467.0655,257925.0
2023-12-27 12:15:00,475.88,475.93,475.83,475.88,278719.0,467.0655,467.1146,467.0164,467.0655,278719.0
2023-12-27 12:20:00,475.88,476.07,475.78,475.91,321382.0,467.0655,467.252,466.9674,467.095,321382.0
2023-12-27 12:25:00,475.92,475.92,475.8,475.84,167268.0,467.1048,467.1048,466.987,467.0263,167268.0
2023-12-27 12:30:00,475.84,475.97,475.83,475.92,221356.0,467.0263,467.1539,467.0164,467.1048,221356.0
2023-12-27 12:35:00,475.92,475.92,475.61,475.69,218728.0,467.1048,467.1048,466.8005,466.879,218728.0
2023-12-27 12:40:00,475.7,475.71,475.29,475.42,357049.0,466.8889,466.8987,466.4865,466.614,357049.0
2023-12-27 12:45:00,475.42,475.6,475.37,475.57,245047.0,466.614,466.7907,466.565,466.7613,245047.0
2023-12-27 12:50:00,475.57,475.6,475.48,475.5,196171.0,466.7613,466.7907,466.6729,466.6926,196171.0
2023-12-27 12:55:00,475.51,475.62,475.49,475.55,185376.0,466.7024,466.8103,466.6827,466.7416,185376.0
2023-12-27 13:00:00,475.54,475.96,475.54,475.9,303613.0,466.7318,467.144,466.7318,467.0852,303613.0
2023-12-27 13:05:00,475.9,476.56,475.88,476.43,910596.0,467.0852,467.7329,467.0655,467.6053,910596.0
2023-12-27 13:10:00,476.43,476.66,476.2,476.24,792177.0,467.6053,467.8311,467.3796,467.4189,792177.0
2023-12-27 13:15:00,476.25,476.52,476.15,476.34,494980.0,467.4287,467.6937,467.3305,467.517,494980.0
2023-12-27 13:20:00,476.34,476.4,476.21,476.23,207396.0,467.517,467.5759,467.3894,467.409,207396.0
2023-12-27 13:25:00,476.21,476.36,476.11,476.24,233575.0,467.3894,467.5366,467.2913,467.4189,233575.0
2023-12-27 13:30:00,476.25,476.42,476.14,476.23,243733.0,467.4287,467.5955,467.3207,467.409,243733.0
2023-12-27 13:35:00,476.22,476.35,476.2,476.31,121663.0,467.3992,467.5268,467.3796,467.4876,121663.0
2023-12-27 13:40:00,476.31,476.46,476.3,476.44,252588.0,467.4876,467.6348,467.4777,467.6152,252588.0
2023-12-27 13:45:00,476.44,476.49,476.3,476.39,186934.0,467.6152,467.6642,467.4777,467.5661,186934.0
2023-12-27 13:50:00,476.39,476.48,476.22,476.31,343748.0,467.5661,467.6544,467.3992,467.4876,343748.0
2023-12-27 13:55:00,476.32,476.39,476.01,476.02,284351.0,467.4974,467.5661,467.1931,467.2029,284351.0
2023-12-27 14:00:00,476.02,476.03,474.91,475.11,1146253.0,467.2029,467.2127,466.1135,466.3098,1146253.0
2023-12-27 14:05:00,475.11,475.44,474.89,475.34,645980.0,466.3098,466.6337,466.0939,466.5355,645980.0
2023-12-27 14:10:00,475.35,475.39,474.93,475.11,504211.0,466.5453,466.5846,466.1331,466.3098,504211.0
2023-12-27 14:15:00,475.12,475.44,474.97,475.42,574484.0,466.3196,466.6337,466.1724,466.614,574484.0
2023-12-27 14:20:00,475.42,475.68,475.42,475.66,588518.0,466.614,466.8692,466.614,466.8496,588518.0
2023-12-27 14:25:00,475.67,476.02,475.48,475.81,634448.0,466.8594,467.2029,466.6729,466.9968,634448.0
2023-12-27 14:30:00,475.8,475.83,475.42,475.56,489392.0,466.987,467.0164,466.614,466.7515,489392.0
2023-12-27 14:35:00,475.57,475.65,475.47,475.47,259614.0,466.7613,466.8398,466.6631,466.6631,259614.0
2023-12-27 14:40:00,475.48,475.51,475.19,475.32,351576.0,466.6729,466.7024,466.3883,466.5159,351576.0
2023-12-27 14:45:00,475.32,475.46,475.27,475.44,266748.0,466.5159,466.6533,466.4668,466.6337,266748.0
2023-12-27 14:50:00,475.44,475.48,475.22,475.23,328312.0,466.6337,466.6729,466.4177,466.4276,328312.0
2023-12-27 14:55:00,475.23,475.57,475.19,475.51,468679.0,466.4276,466.7613,466.3883,466.7024,468679.0
2023-12-27 15:00:00,475.51,475.73,475.41,475.66,413191.0,466.7024,466.9183,466.6042,466.8496,413191.0
2023-12-27 15:05:00,475.65,475.74,475.38,475.72,322439.0,466.8398,466.9281,466.5748,466.9085,322439.0
2023-12-27 15:10:00,475.72,475.88,475.62,475.69,429719.0,466.9085,467.0655,466.8103,466.879,429719.0
2023-12-27 15:15:00,475.67,475.94,475.65,475.82,352870.0,466.8594,467.1244,466.8398,467.0066,352870.0
2023-12-27 15:20:00,475.81,475.89,475.6,475.61,510910.0,466.9968,467.0753,466.7907,466.8005,510910.0
2023-12-27 15:25:00,475.6,475.65,475.36,475.65,282677.0,466.7907,466.8398,466.5552,466.8398,282677.0
2023-12-27 15:30:00,475.63,475.86,475.49,475.82,312128.0,466.8202,467.0459,466.6827,467.0066,312128.0
2023-12-27 15:35:00,475.82,476.02,475.81,475.9,472871.0,467.0066,467.2029,466.9968,467.0852,472871.0
2023-12-27 15:40:00,475.9,475.96,475.35,475.39,1138200.0,467.0852,467.144,466.5453,466.5846,1138200.0
2023-12-27 15:45:00,475.4,475.48,475.27,475.4,1731272.0,466.5944,466.6729,466.4668,466.5944,1731272.0
2023-12-27 15:50:00,475.4,475.62,475.16,475.53,1773769.0,466.5944,466.8103,466.3589,466.722,1773769.0
2023-12-27 15:55:00,475.53,476.57,475.52,476.51,4915956.0,466.722,467.7427,466.7122,467.6839,4915956.0
2023-12-28 09:30:00,476.85,477.39,476.81,477.11,1041350.0,468.0176,468.5476,467.9783,468.2727,1041350.0
2023-12-28 09:35:00,477.13,477.26,477.05,477.22,476785.0,468.2924,468.42,468.2139,468.3807,476785.0
2023-12-28 09:40:00,477.23,477.38,476.81,476.86,540276.0,468.3905,468.5377,467.9783,468.0274,540276.0
2023-12-28 09:45:00,476.86,477.12,476.8,477.09,339784.0,468.0274,468.2826,467.9685,468.2531,339784.0
2023-12-28 09:50:00,477.08,477.2,476.96,477.12,321320.0,468.2433,468.3611,468.1255,468.2826,321320.0
2023-12-28 09:55:00,477.11,477.28,477.11,477.19,283315.0,468.2727,468.4396,468.2727,468.3513,283315.0
2023-12-28 10:00:00,477.18,477.2,476.97,477.01,354534.0,468.3414,468.3611,468.1353,468.1746,354534.0
2023-12-28 10:05:00,477.0,477.04,476.8,476.94,453224.0,468.1648,468.204,467.9685,468.1059,453224.0
2023-12-28 10:10:00,476.94,477.09,476.83,476.92,335274.0,468.1059,468.2531,467.9979,468.0863,335274.0
2023-12-28 10:15:00,476.93,477.11,476.9,476.97,317881.0,468.0961,468.2727,468.0666,468.1353,317881.0
2023-12-28 10:20:00,476.98,477.13,476.92,477.09,271749.0,468.1451,468.2924,468.0863,468.2531,271749.0
2023-12-28 10:25:00,477.09,477.3,477.08,477.27,317833.0,468.2531,468.4592,468.2433,468.4298,317833.0
2023-12-28 10:30:00,477.27,477.4,477.2,477.34,461950.0,468.4298,468.5574,468.3611,468.4985,461950.0
2023-12-28 10:35:00,477.34,477.37,477.24,477.25,295055.0,468.4985,468.5279,468.4003,468.4101,295055.0
2023-12-28 10:40:00,477.25,477.42,477.15,477.24,450277.0,468.4101,468.577,468.312,468.4003,450277.0
2023-12-28 10:45:00,477.24,477.5,477.17,477.47,353474.0,468.4003,468.6555,468.3316,468.6261,353474.0
2023-12-28 10:50:00,477.47,477.5,477.22,477.29,353979.0,468.6261,468.6555,468.3807,468.4494,353979.0
2023-12-28 10:55:00,477.29,477.37,476.95,477.08,555324.0,468.4494,468.5279,468.1157,468.2433,555324.0
2023-12-28 11:00:00,477.08,477.14,476.92,476.99,297687.0,468.2433,468.3022,468.0863,468.155,297687.0
2023-12-28 11:05:00,476.98,477.08,476.76,476.98,417132.0,468.1451,468.2433,467.9292,468.1451,417132.0
2023-12-28 11:10:00,476.99,477.11,476.9,476.99,286233.0,468.155,468.2727,468.0666,468.155,286233.0
2023-12-28 11:15:00,476.99,477.01,476.62,476.66,336180.0,468.155,468.1746,467.7918,467.8311,336180.0
2023-12-28 11:20:00,476.66,476.97,476.59,476.79,458641.0,467.8311,468.1353,467.7624,467.9587,458641.0
2023-12-28 11:25:00,476.79,476.91,476.6,476.86,290022.0,467.9587,468.0764,467.7722,468.0274,290022.0
2023-12-28 11:30:00,476.88,476.99,476.77,476.81,246875.0,468.047,468.155,467.939,467.9783,246875.0
2023-12-28 11:35:00,476.82,476.89,476.71,476.87,178507.0,467.9881,468.0568,467.8801,468.0372,178507.0
2023-12-28 11:40:00,476.87,477.04,476.86,476.97,224285.0,468.0372,468.204,468.0274,468.1353,224285.0
2023-12-28 11:45:00,476.98,477.03,476.9,476.97,122776.0,468.1451,468.1942,468.0666,468.1353,122776.0
2023-12-28 11:50:00,476.97,477.07,476.92,476.98,165686.0,468.1353,468.2335,468.0863,468.1451,165686.0
2023-12-28 11:55:00,476.99,477.01,476.82,476.86,154800.0,468.155,468.1746,467.9881,468.0274,154800.0
2023-12-28 12:00:00,476.86,477.14,476.78,477.08,322008.0,468.0274,468.3022,467.9489,468.2433,322008.0
2023-12-28 12:05:00,477.08,477.19,477.07,477.09,249793.0,468.2433,468.3513,468.2335,468.2531,249793.0
2023-12-28 12:10:00,477.09,477.16,476.95,476.96,246832.0,468.2531,468.3218,468.1157,468.1255,246832.0
2023-12-28 12:15:00,476.96,477.09,476.95,477.02,383532.0,468.1255,468.2531,468.1157,468.1844,383532.0
2023-12-28 12:20:00,477.03,477.05,476.88,477.01,188701.0,468.1942,468.2139,468.047,468.1746,188701.0
2023-12-28 12:25:00,477.0,477.04,476.9,476.91,168317.0,468.1648,468.204,468.0666,468.0764,168317.0
2023-12-28 12:30:00,476.9,477.13,476.86,477.11,220544.0,468.0666,468.2924,468.0274,468.2727,220544.0
2023-12-28 12:35:00,477.11,477.15,477.07,477.13,102474.0,468.2727,468.312,468.2335,468.2924,102474.0
2023-12-28 12:40:00,477.12,477.21,477.1,477.19,176735.0,468.2826,468.3709,468.2629,468.3513,176735.0
2023-12-28 12:45:00,477.2,477.3,477.07,477.08,261444.0,468.3611,468.4592,468.2335,468.2433,261444.0
2023-12-28 12:50:00,477.08,477.31,477.04,477.29,189495.0,468.2433,468.469,468.204,468.4494,189495.0
2023-12-28 12:55:00,477.3,477.41,477.23,477.28,287873.0,468.4592,468.5672,468.3905,468.4396,287873.0
2023-12-28 13:00:00,477.27,477.33,476.47,476.78,669960.0,468.4298,468.4887,467.6446,467.9489,669960.0
2023-12-28 13:05:00,476.78,477.03,476.43,477.0,469581.0,467.9489,468.1942,467.6053,468.1648,469581.0
2023-12-28 13:10:00,477.0,477.15,476.76,476.9,318079.0,468.1648,468.312,467.9292,468.0666,318079.0
2023-12-28 13:15:00,476.89,477.16,476.88,477.13,229599.0,468.0568,468.3218,468.047,468.2924,229599.0
2023-12-28 13:20:00,477.13,477.22,477.05,477.21,275634.0,468.2924,468.3807,468.2139,468.3709,275634.0
2023-12-28 13:25:00,477.21,477.23,476.97,477.04,210757.0,468.3709,468.3905,468.1353,468.204,210757.0
2023-12-28 13:30:00,477.04,477.2,477.02,477.18,168147.0,468.204,468.3611,468.1844,468.3414,168147.0
2023-12-28 13:35:00,477.18,477.55,477.14,477.31,368817.0,468.3414,468.7046,468.3022,468.469,368817.0
2023-12-28 13:40:00,477.3,477.3,476.98,477.08,312500.0,468.4592,468.4592,468.1451,468.2433,312500.0
2023-12-28 13:45:00,477.09,477.11,476.91,476.98,247346.0,468.2531,468.2727,468.0764,468.1451,247346.0
2023-12-28 13:50:00,476.98,477.22,476.97,477.1,225984.0,468.1451,468.3807,468.1353,468.2629,225984.0
2023-12-28 13:55:00,477.1,477.12,476.94,477.02,242454.0,468.2629,468.2826,468.1059,468.1844,242454.0
2023-12-28 14:00:00,477.02,477.24,476.99,477.24,299244.0,468.1844,468.4003,468.155,468.4003,299244.0
2023-12-28 14:05:00,477.24,477.24,477.1,477.2,251888.0,468.4003,468.4003,468.2629,468.3611,251888.0
2023-12-28 14:10:00,477.2,477.41,477.15,477.28,346541.0,468.3611,468.5672,468.312,468.4396,346541.0
2023-12-28 14:15:00,477.28,477.4,477.22,477.23,294319.0,468.4396,468.5574,468.3807,468.3905,294319.0
2023-12-28 14:20:00,477.24,477.37,477.16,477.32,179396.0,468.4003,468.5279,468.3218,468.4789,179396.0
2023-12-28 14:25:00,477.31,477.42,477.3,477.35,217180.0,468.469,468.577,468.4592,468.5083,217180.0
2023-12-28 14:30:00,477.36,477.48,477.16,477.28,338303.0,468.5181,468.6359,468.3218,468.4396,338303.0
2023-12-28 14:35:00,477.28,477.5,477.25,477.36,495818.0,468.4396,468.6555,468.4101,468.5181,495818.0
2023-12-28 14:40:00,477.36,477.42,477.22,477.25,288021.0,468.5181,468.577,468.3807,468.4101,288021.0
2023-12-28 14:45:00,477.25,477.33,477.13,477.31,352556.0,468.4101,468.4887,468.2924,468.469,352556.0
2023-12-28 14:50:00,477.31,477.32,477.07,477.11,338100.0,468.469,468.4789,468.2335,468.2727,338100.0
2023-12-28 14:55:00,477.1,477.27,477.08,477.2,335773.0,468.2629,468.4298,468.2433,468.3611,335773.0
2023-12-28 15:00:00,477.2,477.21,476.94,477.06,397815.0,468.3611,468.3709,468.1059,468.2237,397815.0
2023-12-28 15:05:00,477.06,477.19,476.97,477.1,443620.0,468.2237,468.3513,468.1353,468.2629,443620.0
2023-12-28 15:10:00,477.1,477.11,476.62,476.89,519955.0,468.2629,468.2727,467.7918,468.0568,519955.0
2023-12-28 15:15:00,476.88,477.15,476.64,477.11,503349.0,468.047,468.312,467.8114,468.2727,503349.0
2023-12-28 15:20:00,477.11,477.17,476.94,476.95,405604.0,468.2727,468.3316,468.1059,468.1157,405604.0
2023-12-28 15:25:00,476.96,477.04,476.79,476.9,381963.0,468.1255,468.204,467.9587,468.0666,381963.0
2023-12-28 15:30:00,476.9,477.04,476.89,476.97,361956.0,468.0666,468.204,468.0568,468.1353,361956.0
2023-12-28 15:35:00,476.97,477.21,476.96,477.15,511410.0,468.1353,468.3709,468.1255,468.312,511410.0
2023-12-28 15:40:00,477.14,477.35,477.09,477.31,471819.0,468.3022,468.5083,468.2531,468.469,471819.0
2023-12-28 15:45:00,477.29,477.31,476.84,476.98,836238.0,468.4494,468.469,468.0077,468.1451,836238.0
2023-12-28 15:50:00,476.98,477.08,476.43,476.45,2431698.0,468.1451,468.2433,467.6053,467.625,2431698.0
2023-12-28 15:55:00,476.43,476.77,476.26,476.68,6358380.0,467.6053,467.939,467.4385,467.8507,6358380.0
2023-12-29 09:30:00,476.5,476.85,476.41,476.82,1162174.0,467.674,468.0176,467.5857,467.9881,1162174.0
2023-12-29 09:35:00,476.81,476.93,476.64,476.88,745364.0,467.9783,468.0961,467.8114,468.047,745364.0
2023-12-29 09:40:00,476.88,476.9,476.62,476.87,766941.0,468.047,468.0666,467.7918,468.0372,766941.0
2023-12-29 09:45:00,476.88,476.88,476.71,476.75,450299.0,468.047,468.047,467.8801,467.9194,450299.0
2023-12-29 09:50:00,476.75,476.88,476.66,476.76,398931.0,467.9194,468.047,467.8311,467.9292,398931.0
2023-12-29 09:55:00,476.76,476.83,476.66,476.76,371237.0,467.9292,467.9979,467.8311,467.9292,371237.0
2023-12-29 10:00:00,476.76,476.86,476.74,476.83,455824.0,467.9292,468.0274,467.9096,467.9979,455824.0
2023-12-29 10:05:00,476.83,477.03,476.7,476.75,554772.0,467.9979,468.1942,467.8703,467.9194,554772.0
2023-12-29 10:10:00,476.75,476.84,476.58,476.6,482793.0,467.9194,468.0077,467.7526,467.7722,482793.0
2023-12-29 10:15:00,476.61,476.69,476.53,476.67,595854.0,467.782,467.8605,467.7035,467.8409,595854.0
2023-12-29 10:20:00,476.66,476.72,476.47,476.51,576190.0,467.8311,467.89,467.6446,467.6839,576190.0
2023-12-29 10:25:00,476.5,476.72,476.5,476.71,576435.0,467.674,467.89,467.674,467.8801,576435.0
2023-12-29 10:30:00,476.71,476.76,476.15,476.34,1156926.0,467.8801,467.9292,467.3305,467.517,1156926.0
2023-12-29 10:35:00,476.35,476.42,476.2,476.22,770096.0,467.5268,467.5955,467.3796,467.3992,770096.0
2023-12-29 10:40:00,476.22,476.27,475.81,475.9,1185131.0,467.3992,467.4483,466.9968,467.0852,1185131.0
2023-12-29 10:45:00,475.9,476.01,475.04,475.45,1634985.0,467.0852,467.1931,466.2411,466.6435,1634985.0
2023-12-29 10:50:00,475.45,475.71,475.25,475.3,981302.0,466.6435,466.8987,466.4472,466.4963,981302.0
2023-12-29 10:55:00,475.3,475.63,475.19,475.44,988071.0,466.4963,466.8202,466.3883,466.6337,988071.0
2023-12-29 11:00:00,475.45,475.69,475.41,475.62,578753.0,466.6435,466.879,466.6042,466.8103,578753.0
2023-12-29 11:05:00,475.62,475.65,475.07,475.26,839695.0,466.8103,466.8398,466.2705,466.457,839695.0
2023-12-29 11:10:00,475.26,475.3,474.73,474.74,921292.0,466.457,466.4963,465.9368,465.9466,921292.0
2023-12-29 11:15:00,474.75,474.76,474.14,474.61,1638706.0,465.9565,465.9663,465.3578,465.819,1638706.0
2023-12-29 11:20:00,474.61,474.63,474.17,474.28,1083101.0,465.819,465.8387,465.3872,465.4952,1083101.0
2023-12-29 11:25:00,474.28,474.38,473.9,473.95,1070779.0,465.4952,465.5933,465.1222,465.1713,1070779.0
2023-12-29 11:30:00,473.94,474.29,473.87,473.97,1262187.0,465.1615,465.505,465.0928,465.1909,1262187.0
2023-12-29 11:35:00,473.98,474.16,473.77,474.14,673842.0,465.2007,465.3774,464.9946,465.3578,673842.0
2023-12-29 11:40:00,474.14,474.27,473.98,474.12,811162.0,465.3578,465.4853,465.2007,465.3381,811162.0
2023-12-29 11:45:00,474.12,474.44,474.06,474.44,707193.0,465.3381,465.6522,465.2792,465.6522,707193.0
2023-12-29 11:50:00,474.44,474.49,473.96,474.32,741467.0,465.6522,465.7013,465.1811,465.5344,741467.0
2023-12-29 11:55:00,474.31,474.44,474.15,474.2,468068.0,465.5246,465.6522,465.3676,465.4166,468068.0
2023-12-29 12:00:00,474.2,474.56,474.12,474.18,607596.0,465.4166,465.77,465.3381,465.397,607596.0
2023-12-29 12:05:00,474.18,474.19,473.78,473.92,698629.0,465.397,465.4068,465.0044,465.1418,698629.0
2023-12-29 12:10:00,473.92,474.06,473.58,473.67,673854.0,465.1418,465.2792,464.8081,464.8965,673854.0
2023-12-29 12:15:00,473.67,473.93,473.59,473.83,796690.0,464.8965,465.1516,464.8179,465.0535,796690.0
2023-12-29 12:20:00,473.84,474.0,473.3,473.58,845940.0,465.0633,465.2203,464.5333,464.8081,845940.0
2023-12-29 12:25:00,473.57,473.69,473.47,473.59,394436.0,464.7983,464.9161,464.7002,464.8179,394436.0
2023-12-29 12:30:00,473.58,473.9,473.51,473.84,433393.0,464.8081,465.1222,464.7394,465.0633,433393.0
2023-12-29 12:35:00,473.83,474.01,473.73,473.96,373281.0,465.0535,465.2302,464.9553,465.1811,373281.0
2023-12-29 12:40:00,473.96,474.12,473.91,474.08,460691.0,465.1811,465.3381,465.132,465.2989,460691.0
2023-12-29 12:45:00,474.06,474.27,473.94,474.0,657726.0,465.2792,465.4853,465.1615,465.2203,657726.0
2023-12-29 12:50:00,473.99,474.3,473.95,474.19,393215.0,465.2105,465.5148,465.1713,465.4068,393215.0
2023-12-29 12:55:00,474.19,474.58,474.18,474.48,521208.0,465.4068,465.7896,465.397,465.6915,521208.0
2023-12-29 13:00:00,474.48,474.84,474.3,474.73,711051.0,465.6915,466.0448,465.5148,465.9368,711051.0
2023-12-29 13:05:00,474.73,475.0,474.73,474.85,598752.0,465.9368,466.2018,465.9368,466.0546,598752.0
2023-12-29 13:10:00,474.85,475.11,474.8,474.88,616037.0,466.0546,466.3098,466.0055,466.084,616037.0
2023-12-29 13:15:00,474.88,474.91,474.53,474.59,919516.0,466.084,466.1135,465.7405,465.7994,919516.0
2023-12-29 13:20:00,474.59,474.69,474.36,474.54,553211.0,465.7994,465.8976,465.5737,465.7503,553211.0
2023-12-29 13:25:00,474.54,474.65,474.43,474.5,346413.0,465.7503,465.8583,465.6424,465.7111,346413.0
2023-12-29 13:30:00,474.49,474.83,474.47,474.65,508975.0,465.7013,466.035,465.6816,465.8583,508975.0
2023-12-29 13:35:00,474.65,474.99,474.64,474.98,357864.0,465.8583,466.192,465.8485,466.1822,357864.0
2023-12-29 13:40:00,474.98,475.21,474.87,475.04,498321.0,466.1822,466.4079,466.0742,466.2411,498321.0
2023-12-29 13:45:00,475.04,475.31,474.94,475.28,527268.0,466.2411,466.5061,466.1429,466.4766,527268.0
2023-12-29 13:50:00,475.28,475.32,474.89,474.89,715831.0,466.4766,466.5159,466.0939,466.0939,715831.0
2023-12-29 13:55:00,474.9,475.15,474.82,475.05,640913.0,466.1037,466.349,466.0252,466.2509,640913.0
2023-12-29 14:00:00,475.06,475.24,474.93,475.08,557427.0,466.2607,466.4374,466.1331,466.2803,557427.0
2023-12-29 14:05:00,475.08,475.2,475.0,475.04,499023.0,466.2803,466.3981,466.2018,466.2411,499023.0
2023-12-29 14:10:00,475.04,475.16,474.89,475.0,630558.0,466.2411,466.3589,466.0939,466.2018,630558.0
2023-12-29 14:15:00,475.0,475.23,474.94,475.22,529253.0,466.2018,466.4276,466.1429,466.4177,529253.0
2023-12-29 14:20:00,475.22,475.45,475.13,475.37,610492.0,466.4177,466.6435,466.3294,466.565,610492.0
2023-12-29 14:25:00,475.37,475.46,474.99,475.05,648271.0,466.565,466.6533,466.192,466.2509,648271.0
2023-12-29 14:30:00,475.05,475.29,475.05,475.25,609858.0,466.2509,466.4865,466.2509,466.4472,609858.0
2023-12-29 14:35:00,475.25,475.38,475.19,475.31,541378.0,466.4472,466.5748,466.3883,466.5061,541378.0
2023-12-29 14:40:00,475.3,475.42,475.22,475.34,490729.0,466.4963,466.614,466.4177,466.5355,490729.0
2023-12-29 14:45:00,475.35,475.49,475.32,475.46,597943.0,466.5453,466.6827,466.5159,466.6533,597943.0
2023-12-29 14:50:00,475.47,475.61,475.43,475.53,629661.0,466.6631,466.8005,466.6239,466.722,629661.0
2023-12-29 14:55:00,475.54,475.7,475.47,475.56,635838.0,466.7318,466.8889,466.6631,466.7515,635838.0
2023-12-29 15:00:00,475.56,475.61,475.2,475.25,686857.0,466.7515,466.8005,466.3981,466.4472,686857.0
2023-12-29 15:05:00,475.25,475.74,475.12,475.72,831771.0,466.4472,466.9281,466.3196,466.9085,831771.0
2023-12-29 15:10:00,475.7,475.89,475.46,475.71,814177.0,466.8889,467.0753,466.6533,466.8987,814177.0
2023-12-29 15:15:00,475.71,475.78,475.44,475.47,1118204.0,466.8987,466.9674,466.6337,466.6631,1118204.0
2023-12-29 15:20:00,475.47,475.56,475.12,475.47,1030306.0,466.6631,466.7515,466.3196,466.6631,1030306.0
2023-12-29 15:25:00,475.47,475.86,475.43,475.78,1039530.0,466.6631,467.0459,466.6239,466.9674,1039530.0
2023-12-29 15:30:00,475.77,475.78,475.44,475.48,1297041.0,466.9576,466.9674,466.6337,466.6729,1297041.0
2023-12-29 15:35:00,475.48,475.65,475.47,475.59,1011459.0,466.6729,466.8398,466.6631,466.7809,1011459.0
2023-12-29 15:40:00,475.59,475.75,475.31,475.31,1369992.0,466.7809,466.9379,466.5061,466.5061,1369992.0
2023-12-29 15:45:00,475.31,475.49,475.16,475.21,1712568.0,466.5061,466.6827,466.3589,466.4079,1712568.0
2023-12-29 15:50:00,475.21,475.63,474.71,474.75,3190120.0,466.4079,466.8202,465.9172,465.9565,3190120.0
2023-12-29 15:55:00,474.75,475.78,474.49,475.35,8654800.0,465.9565,466.9674,465.7013,466.5453,8654800.0
2024-01-02 09:30:00,472.16,472.8,472.05,472.67,2353760.0,463.4144,464.0426,463.3065,463.915,2353760.0
2024-01-02 09:35:00,472.67,472.74,471.88,471.92,1574945.0,463.915,463.9837,463.1396,463.1789,1574945.0
2024-01-02 09:40:00,471.92,472.1,471.71,471.8,1634708.0,463.1789,463.3555,462.9728,463.0611,1634708.0
2024-01-02 09:45:00,471.79,472.09,471.39,471.39,1398881.0,463.0513,463.3457,462.6587,462.6587,1398881.0
2024-01-02 09:50:00,471.4,471.95,471.36,471.42,1396561.0,462.6685,463.2083,462.6292,462.6881,1396561.0
2024-01-02 09:55:00,471.43,472.28,471.39,472.27,1521475.0,462.6979,463.5322,462.6587,463.5224,1521475.0
2024-01-02 10:00:00,472.28,472.71,472.13,472.56,1044480.0,463.5322,463.9542,463.385,463.807,1044480.0
2024-01-02 10:05:00,472.56,472.57,471.98,472.29,833380.0,463.807,463.8168,463.2378,463.542,833380.0
2024-01-02 10:10:00,472.3,472.46,472.01,472.12,703534.0,463.5518,463.7089,463.2672,463.3752,703534.0
2024-01-02 10:15:00,472.12,472.3,471.96,472.06,740521.0,463.3752,463.5518,463.2181,463.3163,740521.0
2024-01-02 10:20:00,472.06,472.42,472.02,472.23,729966.0,463.3163,463.6696,463.277,463.4831,729966.0
2024-01-02 10:25:00,472.23,472.34,471.59,471.76,1002181.0,463.4831,463.5911,462.855,463.0218,1002181.0
2024-01-02 10:30:00,471.77,471.77,471.4,471.52,938788.0,463.0317,463.0317,462.6685,462.7863,938788.0
2024-01-02 10:35:00,471.52,471.55,471.3,471.52,684082.0,462.7863,462.8157,462.5704,462.7863,684082.0
2024-01-02 10:40:00,471.51,471.96,471.48,471.86,719375.0,462.7765,463.2181,462.747,463.12,719375.0
2024-01-02 10:45:00,471.87,472.07,471.56,471.67,576012.0,463.1298,463.3261,462.8255,462.9335,576012.0
2024-01-02 10:50:00,471.67,471.89,471.6,471.7,469686.0,462.9335,463.1494,462.8648,462.9629,469686.0
2024-01-02 10:55:00,471.7,471.79,471.47,471.68,467860.0,462.9629,463.0513,462.7372,462.9433,467860.0
2024-01-02 11:00:00,471.67,472.15,471.63,472.11,644770.0,462.9335,463.4046,462.8942,463.3654,644770.0
2024-01-02 11:05:00,472.1,472.21,471.78,472.18,503284.0,463.3555,463.4635,463.0415,463.4341,503284.0
2024-01-02 11:10:00,472.19,472.45,471.96,472.16,647304.0,463.4439,463.6991,463.2181,463.4144,647304.0
2024-01-02 11:15:00,472.16,472.39,472.07,472.22,577888.0,463.4144,463.6402,463.3261,463.4733,577888.0
2024-01-02 11:20:00,472.21,472.33,471.98,472.09,420197.0,463.4635,463.5813,463.2378,463.3457,420197.0
2024-01-02 11:25:00,472.1,472.35,472.02,472.33,509729.0,463.3555,463.6009,463.277,463.5813,509729.0
2024-01-02 11:30:00,472.32,472.63,472.27,472.6,610238.0,463.5715,463.8757,463.5224,463.8463,610238.0
2024-01-02 11:35:00,472.6,472.63,472.39,472.43,362496.0,463.8463,463.8757,463.6402,463.6794,362496.0
2024-01-02 11:40:00,472.42,472.67,472.37,472.67,428012.0,463.6696,463.915,463.6205,463.915,428012.0
2024-01-02 11:45:00,472.66,473.16,472.61,473.1,781319.0,463.9052,464.3959,463.8561,464.337,781319.0
2024-01-02 11:50:00,473.1,473.15,472.86,473.02,599717.0,464.337,464.3861,464.1015,464.2585,599717.0
2024-01-02 11:55:00,473.03,473.29,473.0,473.19,486950.0,464.2683,464.5235,464.2389,464.4253,486950.0
2024-01-02 12:00:00,473.19,473.36,473.14,473.23,353034.0,464.4253,464.5922,464.3763,464.4646,353034.0
2024-01-02 12:05:00,473.21,473.29,473.11,473.19,390098.0,464.445,464.5235,464.3468,464.4253,390098.0
2024-01-02 12:10:00,473.17,473.36,473.14,473.26,401979.0,464.4057,464.5922,464.3763,464.4941,401979.0
2024-01-02 12:15:00,473.26,473.26,472.77,473.02,701555.0,464.4941,464.4941,464.0131,464.2585,701555.0
2024-01-02 12:20:00,473.03,473.23,472.91,473.03,585833.0,464.2683,464.4646,464.1505,464.2683,585833.0
2024-01-02 12:25:00,473.01,473.17,472.91,472.98,355872.0,464.2487,464.4057,464.1505,464.2192,355872.0
2024-01-02 12:30:00,472.98,473.22,472.94,473.22,404199.0,464.2192,464.4548,464.18,464.4548,404199.0
2024-01-02 12:35:00,473.22,473.52,473.19,473.49,421362.0,464.4548,464.7492,464.4253,464.7198,421362.0
2024-01-02 12:40:00,473.5,473.67,473.43,473.5,423992.0,464.7296,464.8965,464.6609,464.7296,423992.0
2024-01-02 12:45:00,473.49,473.49,472.88,473.05,537036.0,464.7198,464.7198,464.1211,464.2879,537036.0
2024-01-02 12:50:00,473.05,473.07,472.73,472.85,483760.0,464.2879,464.3076,463.9739,464.0916,483760.0
2024-01-02 12:55:00,472.86,472.9,472.59,472.65,574900.0,464.1015,464.1407,463.8365,463.8954,574900.0
2024-01-02 13:00:00,472.65,472.65,472.41,472.52,435626.0,463.8954,463.8954,463.6598,463.7678,435626.0
2024-01-02 13:05:00,472.52,472.64,472.31,472.38,433355.0,463.7678,463.8855,463.5616,463.6304,433355.0
2024-01-02 13:10:00,472.37,472.68,472.28,472.61,494199.0,463.6205,463.9248,463.5322,463.8561,494199.0
2024-01-02 13:15:00,472.62,472.78,472.49,472.69,432529.0,463.8659,464.0229,463.7383,463.9346,432529.0
2024-01-02 13:20:00,472.7,472.83,472.53,472.77,336268.0,463.9444,464.072,463.7776,464.0131,336268.0
2024-01-02 13:25:00,472.74,472.97,472.65,472.66,396205.0,463.9837,464.2094,463.8954,463.9052,396205.0
2024-01-02 13:30:00,472.66,472.83,472.45,472.81,459165.0,463.9052,464.072,463.6991,464.0524,459165.0
2024-01-02 13:35:00,472.79,472.91,472.72,472.87,600264.0,464.0328,464.1505,463.9641,464.1113,600264.0
2024-01-02 13:40:00,472.86,472.95,472.68,472.74,417569.0,464.1015,464.1898,463.9248,463.9837,417569.0
2024-01-02 13:45:00,472.74,472.96,472.61,472.68,414449.0,463.9837,464.1996,463.8561,463.9248,414449.0
2024-01-02 13:50:00,472.68,472.68,472.33,472.36,519845.0,463.9248,463.9248,463.5813,463.6107,519845.0
2024-01-02 13:55:00,472.37,472.43,472.0,472.15,612763.0,463.6205,463.6794,463.2574,463.4046,612763.0
2024-01-02 14:00:00,472.13,472.25,471.85,471.88,773432.0,463.385,463.5028,463.1102,463.1396,773432.0
2024-01-02 14:05:00,471.88,471.96,471.54,471.77,803787.0,463.1396,463.2181,462.8059,463.0317,803787.0
2024-01-02 14:10:00,471.75,472.09,471.69,471.91,681167.0,463.012,463.3457,462.9531,463.1691,681167.0
2024-01-02 14:15:00,471.91,471.91,471.7,471.76,484359.0,463.1691,463.1691,462.9629,463.0218,484359.0
2024-01-02 14:20:00,471.76,471.86,471.6,471.65,333784.0,463.0218,463.12,462.8648,462.9139,333784.0
2024-01-02 14:25:00,471.64,471.94,471.62,471.88,657965.0,462.9041,463.1985,462.8844,463.1396,657965.0
2024-01-02 14:30:00,471.86,472.06,471.68,471.72,645133.0,463.12,463.3163,462.9433,462.9826,645133.0
2024-01-02 14:35:00,471.73,471.78,471.52,471.53,402623.0,462.9924,463.0415,462.7863,462.7961,402623.0
2024-01-02 14:40:00,471.54,471.62,471.46,471.56,611663.0,462.8059,462.8844,462.7274,462.8255,611663.0
2024-01-02 14:45:00,471.55,471.66,471.35,471.37,526884.0,462.8157,462.9237,462.6194,462.6391,526884.0
2024-01-02 14:50:00,471.38,471.51,471.03,471.14,854537.0,462.6489,462.7765,462.3054,462.4133,854537.0
2024-01-02 14:55:00,471.14,471.19,470.92,470.93,590188.0,462.4133,462.4624,462.1974,462.2072,590188.0
2024-01-02 15:00:00,470.93,470.98,470.54,470.61,1346020.0,462.2072,462.2563,461.8244,461.8931,1346020.0
2024-01-02 15:05:00,470.62,470.9,470.49,470.67,1120779.0,461.903,462.1778,461.7754,461.952,1120779.0
2024-01-02 15:10:00,470.67,470.83,470.56,470.64,660064.0,461.952,462.1091,461.8441,461.9226,660064.0
2024-01-02 15:15:00,470.65,471.07,470.52,470.96,956902.0,461.9324,462.3446,461.8048,462.2367,956902.0
2024-01-02 15:20:00,470.96,471.02,470.67,470.88,897300.0,462.2367,462.2955,461.952,462.1581,897300.0
2024-01-02 15:25:00,470.88,470.98,470.7,470.91,586017.0,462.1581,462.2563,461.9815,462.1876,586017.0
2024-01-02 15:30:00,470.91,471.17,470.84,470.92,1061979.0,462.1876,462.4428,462.1189,462.1974,1061979.0
2024-01-02 15:35:00,470.92,470.93,470.67,470.76,911342.0,462.1974,462.2072,461.952,462.0404,911342.0
2024-01-02 15:40:00,470.75,471.04,470.7,470.99,1279343.0,462.0305,462.3152,461.9815,462.2661,1279343.0
2024-01-02 15:45:00,471.0,471.25,470.9,471.23,1600826.0,462.2759,462.5213,462.1778,462.5017,1600826.0
2024-01-02 15:50:00,471.24,472.1,471.23,471.93,5859381.0,462.5115,463.3555,462.5017,463.1887,5859381.0
2024-01-02 15:55:00,471.93,472.67,471.87,472.6,9264341.0,463.1887,463.915,463.1298,463.8463,9264341.0
2024-01-03 09:30:00,470.42,470.53,470.05,470.16,2249092.0,461.7067,461.8146,461.3435,461.4515,2249092.0
2024-01-03 09:35:00,470.15,470.38,470.09,470.21,1243110.0,461.4417,461.6674,461.3828,461.5005,1243110.0
2024-01-03 09:40:00,470.22,470.51,470.17,470.22,981969.0,461.5104,461.795,461.4613,461.5104,981969.0
2024-01-03 09:45:00,470.21,470.28,470.03,470.22,646097.0,461.5005,461.5692,461.3239,461.5104,646097.0
2024-01-03 09:50:00,470.24,470.47,470.08,470.14,979649.0,461.53,461.7557,461.373,461.4318,979649.0
2024-01-03 09:55:00,470.13,470.19,469.65,469.97,1241091.0,461.422,461.4809,460.9509,461.265,1241091.0
2024-01-03 10:00:00,469.95,470.79,469.77,470.65,1632474.0,461.2454,462.0698,461.0687,461.9324,1632474.0
2024-01-03 10:05:00,470.66,470.96,470.01,470.09,875889.0,461.9422,462.2367,461.3043,461.3828,875889.0
2024-01-03 10:10:00,470.08,470.16,469.39,469.4,1105584.0,461.373,461.4515,460.6957,460.7055,1105584.0
2024-01-03 10:15:00,469.41,469.51,469.28,469.41,1065566.0,460.7154,460.8135,460.5878,460.7154,1065566.0
2024-01-03 10:20:00,469.41,469.47,469.22,469.45,958098.0,460.7154,460.7743,460.5289,460.7546,958098.0
2024-01-03 10:25:00,469.45,469.8,469.36,469.5,1183137.0,460.7546,461.0981,460.6663,460.8037,1183137.0
2024-01-03 10:30:00,469.49,469.66,469.25,469.38,985659.0,460.7939,460.9607,460.5583,460.6859,985659.0
2024-01-03 10:35:00,469.37,469.49,468.77,468.86,1419199.0,460.6761,460.7939,460.0872,460.1756,1419199.0
2024-01-03 10:40:00,468.86,469.07,468.79,468.93,756370.0,460.1756,460.3817,460.1068,460.2443,756370.0
2024-01-03 10:45:00,468.92,469.01,468.71,468.82,812170.0,460.2344,460.3228,460.0283,460.1363,812170.0
2024-01-03 10:50:00,468.8,469.18,468.77,468.93,767659.0,460.1167,460.4896,460.0872,460.2443,767659.0
2024-01-03 10:55:00,468.94,469.5,468.81,469.39,732834.0,460.2541,460.8037,460.1265,460.6957,732834.0
2024-01-03 11:00:00,469.39,469.84,469.38,469.64,1037314.0,460.6957,461.1374,460.6859,460.9411,1037314.0
2024-01-03 11:05:00,469.64,469.76,469.51,469.68,1702770.0,460.9411,461.0589,460.8135,460.9804,1702770.0
2024-01-03 11:10:00,469.68,469.82,469.48,469.65,440461.0,460.9804,461.1178,460.7841,460.9509,440461.0
2024-01-03 11:15:00,469.63,469.89,469.42,469.49,485765.0,460.9313,461.1865,460.7252,460.7939,485765.0
2024-01-03 11:20:00,469.5,469.74,469.42,469.55,482285.0,460.8037,461.0393,460.7252,460.8528,482285.0
2024-01-03 11:25:00,469.55,469.93,469.5,469.71,523975.0,460.8528,461.2257,460.8037,461.0098,523975.0
2024-01-03 11:30:00,469.7,469.83,469.53,469.63,401732.0,461.0,461.1276,460.8331,460.9313,401732.0
2024-01-03 11:35:00,469.64,469.72,469.38,469.4,492850.0,460.9411,461.0196,460.6859,460.7055,492850.0
2024-01-03 11:40:00,469.4,469.6,469.12,469.58,683440.0,460.7055,460.9018,460.4307,460.8822,683440.0
2024-01-03 11:45:00,469.58,469.62,469.41,469.54,345207.0,460.8822,460.9215,460.7154,460.843,345207.0
2024-01-03 11:50:00,469.54,469.65,469.43,469.48,346881.0,460.843,460.9509,460.735,460.7841,346881.0
2024-01-03 11:55:00,469.49,469.53,469.22,469.26,399991.0,460.7939,460.8331,460.5289,460.5681,399991.0
2024-01-03 12:00:00,469.26,469.47,469.15,469.45,364622.0,460.5681,460.7743,460.4602,460.7546,364622.0
2024-01-03 12:05:00,469.45,469.58,469.18,469.22,346346.0,460.7546,460.8822,460.4896,460.5289,346346.0
2024-01-03 12:10:00,469.21,469.26,469.05,469.14,410976.0,460.5191,460.5681,460.362,460.4504,410976.0
2024-01-03 12:15:00,469.14,469.31,468.97,469.0,466891.0,460.4504,460.6172,460.2835,460.313,466891.0
2024-01-03 12:20:00,469.01,469.23,468.97,469.19,326366.0,460.3228,460.5387,460.2835,460.4994,326366.0
2024-01-03 12:25:00,469.19,469.59,469.15,469.58,527466.0,460.4994,460.892,460.4602,460.8822,527466.0
2024-01-03 12:30:00,469.58,469.75,469.42,469.65,562440.0,460.8822,461.0491,460.7252,460.9509,562440.0
2024-01-03 12:35:00,469.65,469.79,469.64,469.75,406656.0,460.9509,461.0883,460.9411,461.0491,406656.0
2024-01-03 12:40:00,469.74,470.0,469.74,469.84,619715.0,461.0393,461.2944,461.0393,461.1374,619715.0
2024-01-03 12:45:00,469.85,469.96,469.75,469.91,407945.0,461.1472,461.2552,461.0491,461.2061,407945.0
2024-01-03 12:50:00,469.92,469.93,469.77,469.85,252579.0,461.2159,461.2257,461.0687,461.1472,252579.0
2024-01-03 12:55:00,469.84,470.39,469.81,470.3,620648.0,461.1374,461.6772,461.108,461.5889,620648.0
2024-01-03 13:00:00,470.29,470.77,470.29,470.45,788407.0,461.5791,462.0502,461.5791,461.7361,788407.0
2024-01-03 13:05:00,470.44,470.49,470.27,470.39,426438.0,461.7263,461.7754,461.5594,461.6772,426438.0
2024-01-03 13:10:00,470.39,470.57,470.35,470.44,270193.0,461.6772,461.8539,461.638,461.7263,270193.0
2024-01-03 13:15:00,470.44,470.56,470.37,470.44,393982.0,461.7263,461.8441,461.6576,461.7263,393982.0
2024-01-03 13:20:00,470.44,470.45,470.26,470.37,409273.0,461.7263,461.7361,461.5496,461.6576,409273.0
2024-01-03 13:25:00,470.37,470.49,470.26,470.33,312268.0,461.6576,461.7754,461.5496,461.6183,312268.0
2024-01-03 13:30:00,470.34,470.43,470.05,470.08,426007.0,461.6281,461.7165,461.3435,461.373,426007.0
2024-01-03 13:35:00,470.08,470.28,469.86,470.23,554526.0,461.373,461.5692,461.157,461.5202,554526.0
2024-01-03 13:40:00,470.24,470.29,470.02,470.06,368630.0,461.53,461.5791,461.3141,461.3533,368630.0
2024-01-03 13:45:00,470.06,470.22,470.0,470.14,393794.0,461.3533,461.5104,461.2944,461.4318,393794.0
2024-01-03 13:50:00,470.14,470.35,470.02,470.04,370836.0,461.4318,461.638,461.3141,461.3337,370836.0
2024-01-03 13:55:00,470.04,470.15,469.96,470.08,312040.0,461.3337,461.4417,461.2552,461.373,312040.0
2024-01-03 14:00:00,470.08,470.52,469.46,469.5,1499279.0,461.373,461.8048,460.7644,460.8037,1499279.0
2024-01-03 14:05:00,469.47,469.98,468.95,469.87,1232811.0,460.7743,461.2748,460.2639,461.1668,1232811.0
2024-01-03 14:10:00,469.87,470.32,469.34,469.54,911409.0,461.1668,461.6085,460.6467,460.843,911409.0
2024-01-03 14:15:00,469.56,469.97,469.22,469.78,769582.0,460.8626,461.265,460.5289,461.0785,769582.0
2024-01-03 14:20:00,469.77,469.98,469.46,469.95,552927.0,461.0687,461.2748,460.7644,461.2454,552927.0
2024-01-03 14:25:00,469.95,471.19,469.84,470.94,1730233.0,461.2454,462.4624,461.1374,462.217,1730233.0
2024-01-03 14:30:00,470.95,471.18,470.47,470.76,1455693.0,462.2268,462.4526,461.7557,462.0404,1455693.0
2024-01-03 14:35:00,470.75,470.8,470.34,470.65,697315.0,462.0305,462.0796,461.6281,461.9324,697315.0
2024-01-03 14:40:00,470.65,471.15,470.42,470.99,643745.0,461.9324,462.4231,461.7067,462.2661,643745.0
2024-01-03 14:45:00,470.99,471.1,470.51,470.53,545640.0,462.2661,462.3741,461.795,461.8146,545640.0
2024-01-03 14:50:00,470.55,470.65,470.34,470.42,574685.0,461.8342,461.9324,461.6281,461.7067,574685.0
2024-01-03 14:55:00,470.41,470.53,470.18,470.23,422720.0,461.6968,461.8146,461.4711,461.5202,422720.0
2024-01-03 15:00:00,470.23,470.29,469.67,469.74,724696.0,461.5202,461.5791,460.9705,461.0393,724696.0
2024-01-03 15:05:00,469.75,469.82,469.34,469.56,809988.0,461.0491,461.1178,460.6467,460.8626,809988.0
2024-01-03 15:10:00,469.55,469.7,469.3,469.52,662414.0,460.8528,461.0,460.6074,460.8233,662414.0
2024-01-03 15:15:00,469.53,469.53,469.21,469.37,542368.0,460.8331,460.8331,460.5191,460.6761,542368.0
2024-01-03 15:20:00,469.38,469.57,469.13,469.16,966719.0,460.6859,460.8724,460.4406,460.47,966719.0
2024-01-03 15:25:00,469.17,469.3,468.97,469.26,935733.0,460.4798,460.6074,460.2835,460.5681,935733.0
2024-01-03 15:30:00,469.28,469.8,469.2,469.71,1111475.0,460.5878,461.0981,460.5093,461.0098,1111475.0
2024-01-03 15:35:00,469.71,469.79,469.3,469.54,934223.0,461.0098,461.0883,460.6074,460.843,934223.0
2024-01-03 15:40:00,469.55,469.67,468.98,469.03,999105.0,460.8528,460.9705,460.2933,460.3424,999105.0
2024-01-03 15:45:00,469.03,469.2,468.92,468.94,1591768.0,460.3424,460.5093,460.2344,460.2541,1591768.0
2024-01-03 15:50:00,468.94,469.0,468.17,468.31,4526623.0,460.2541,460.313,459.4983,459.6357,4526623.0
2024-01-03 15:55:00,468.31,468.96,468.3,468.73,5586649.0,459.6357,460.2737,459.6259,460.048,5586649.0
2024-01-04 09:30:00,468.3,469.07,468.11,468.85,1699209.0,459.6259,460.3817,459.4394,460.1657,1699209.0
2024-01-04 09:35:00,468.87,469.14,468.59,469.01,1517916.0,460.1854,460.4504,459.9106,460.3228,1517916.0
2024-01-04 09:40:00,469.01,469.25,468.61,469.0,677842.0,460.3228,460.5583,459.9302,460.313,677842.0
2024-01-04 09:45:00,468.98,469.14,468.47,468.62,740761.0,460.2933,460.4504,459.7928,459.94,740761.0
2024-01-04 09:50:00,468.63,469.24,468.59,469.11,482532.0,459.9498,460.5485,459.9106,460.4209,482532.0
2024-01-04 09:55:00,469.12,469.26,468.74,468.92,586107.0,460.4307,460.5681,460.0578,460.2344,586107.0
2024-01-04 10:00:00,468.9,469.72,468.68,469.7,1082902.0,460.2148,461.0196,459.9989,461.0,1082902.0
2024-01-04 10:05:00,469.71,469.97,469.45,469.96,808806.0,461.0098,461.265,460.7546,461.2552,808806.0
2024-01-04 10:10:00,469.96,470.13,469.71,470.09,1367526.0,461.2552,461.422,461.0098,461.3828,1367526.0
2024-01-04 10:15:00,470.09,470.15,469.79,469.85,674588.0,461.3828,461.4417,461.0883,461.1472,674588.0
2024-01-04 10:20:00,469.85,469.88,469.52,469.77,588298.0,461.1472,461.1767,460.8233,461.0687,588298.0
2024-01-04 10:25:00,469.77,469.91,469.55,469.77,462719.0,461.0687,461.2061,460.8528,461.0687,462719.0
2024-01-04 10:30:00,469.76,470.07,469.62,469.85,430790.0,461.0589,461.3631,460.9215,461.1472,430790.0
2024-01-04 10:35:00,469.86,469.98,469.7,469.71,428140.0,461.157,461.2748,461.0,461.0098,428140.0
2024-01-04 10:40:00,469.71,470.08,469.66,470.04,394753.0,461.0098,461.373,460.9607,461.3337,394753.0
2024-01-04 10:45:00,470.05,470.24,469.93,470.2,339497.0,461.3435,461.53,461.2257,461.4907,339497.0
2024-01-04 10:50:00,470.19,470.22,469.82,470.06,394077.0,461.4809,461.5104,461.1178,461.3533,394077.0
2024-01-04 10:55:00,470.04,470.11,469.81,469.85,370540.0,461.3337,461.4024,461.108,461.1472,370540.0
2024-01-04 11:00:00,469.87,470.17,469.87,470.06,264646.0,461.1668,461.4613,461.1668,461.3533,264646.0
2024-01-04 11:05:00,470.05,470.19,469.98,470.18,262334.0,461.3435,461.4809,461.2748,461.4711,262334.0
2024-01-04 11:10:00,470.18,470.83,470.13,470.75,829797.0,461.4711,462.1091,461.422,462.0305,829797.0
2024-01-04 11:15:00,470.76,470.96,470.6,470.61,687762.0,462.0404,462.2367,461.8833,461.8931,687762.0
2024-01-04 11:20:00,470.62,470.87,470.61,470.85,400841.0,461.903,462.1483,461.8931,462.1287,400841.0
2024-01-04 11:25:00,470.86,470.96,470.58,470.65,475885.0,462.1385,462.2367,461.8637,461.9324,475885.0
2024-01-04 11:30:00,470.66,470.73,470.32,470.47,665763.0,461.9422,462.0109,461.6085,461.7557,665763.0
2024-01-04 11:35:00,470.46,470.82,470.44,470.55,382445.0,461.7459,462.0992,461.7263,461.8342,382445.0
2024-01-04 11:40:00,470.53,470.53,470.25,470.3,435741.0,461.8146,461.8146,461.5398,461.5889,435741.0
2024-01-04 11:45:00,470.3,470.4,470.02,470.04,474116.0,461.5889,461.687,461.3141,461.3337,474116.0
2024-01-04 11:50:00,470.05,470.06,469.46,469.77,810451.0,461.3435,461.3533,460.7644,461.0687,810451.0
2024-01-04 11:55:00,469.77,469.86,469.63,469.72,352656.0,461.0687,461.157,460.9313,461.0196,352656.0
2024-01-04 12:00:00,469.72,469.84,469.26,469.57,470118.0,461.0196,461.1374,460.5681,460.8724,470118.0
2024-01-04 12:05:00,469.56,469.68,469.37,469.48,394402.0,460.8626,460.9804,460.6761,460.7841,394402.0
2024-01-04 12:10:00,469.48,469.78,469.42,469.61,426167.0,460.7841,461.0785,460.7252,460.9117,426167.0
2024-01-04 12:15:00,469.6,469.62,469.35,469.6,321669.0,460.9018,460.9215,460.6565,460.9018,321669.0
2024-01-04 12:20:00,469.61,469.78,469.42,469.47,360289.0,460.9117,461.0785,460.7252,460.7743,360289.0
2024-01-04 12:25:00,469.5,469.73,469.45,469.61,336394.0,460.8037,461.0294,460.7546,460.9117,336394.0
2024-01-04 12:30:00,469.61,469.62,469.1,469.21,480393.0,460.9117,460.9215,460.4111,460.5191,480393.0
2024-01-04 12:35:00,469.2,469.48,469.03,469.42,444363.0,460.5093,460.7841,460.3424,460.7252,444363.0
2024-01-04 12:40:00,469.41,469.43,468.92,469.03,407407.0,460.7154,460.735,460.2344,460.3424,407407.0
2024-01-04 12:45:00,469.03,469.04,468.66,469.02,510603.0,460.3424,460.3522,459.9793,460.3326,510603.0
2024-01-04 12:50:00,469.01,469.22,468.82,469.19,371592.0,460.3228,460.5289,460.1363,460.4994,371592.0
2024-01-04 12:55:00,469.18,469.18,468.86,469.13,322299.0,460.4896,460.4896,460.1756,460.4406,322299.0
2024-01-04 13:00:00,469.13,469.24,469.02,469.23,240823.0,460.4406,460.5485,460.3326,460.5387,240823.0
2024-01-04 13:05:00,469.22,469.36,469.09,469.27,382538.0,460.5289,460.6663,460.4013,460.578,382538.0
2024-01-04 13:10:00,469.27,469.32,468.97,469.24,297819.0,460.578,460.627,460.2835,460.5485,297819.0
2024-01-04 13:15:00,469.22,469.34,469.02,469.14,181816.0,460.5289,460.6467,460.3326,460.4504,181816.0
2024-01-04 13:20:00,469.13,469.35,469.1,469.22,235204.0,460.4406,460.6565,460.4111,460.5289,235204.0
2024-01-04 13:25:00,469.22,469.42,469.19,469.32,324992.0,460.5289,460.7252,460.4994,460.627,324992.0
2024-01-04 13:30:00,469.33,469.46,469.21,469.33,249715.0,460.6368,460.7644,460.5191,460.6368,249715.0
2024-01-04 13:35:00,469.32,469.42,469.08,469.24,390832.0,460.627,460.7252,460.3915,460.5485,390832.0
2024-01-04 13:40:00,469.24,469.44,469.14,469.38,204586.0,460.5485,460.7448,460.4504,460.6859,204586.0
2024-01-04 13:45:00,469.4,469.46,469.27,469.36,229535.0,460.7055,460.7644,460.578,460.6663,229535.0
2024-01-04 13:50:00,469.36,469.47,469.13,469.14,228434.0,460.6663,460.7743,460.4406,460.4504,228434.0
2024-01-04 13:55:00,469.15,469.3,468.97,469.07,309558.0,460.4602,460.6074,460.2835,460.3817,309558.0
2024-01-04 14:00:00,469.08,469.33,468.93,468.99,480183.0,460.3915,460.6368,460.2443,460.3031,480183.0
2024-01-04 14:05:00,468.99,469.1,468.84,468.86,919820.0,460.3031,460.4111,460.1559,460.1756,919820.0
2024-01-04 14:10:00,468.86,469.07,468.62,469.0,762285.0,460.1756,460.3817,459.94,460.313,762285.0
2024-01-04 14:15:00,468.99,469.15,468.74,468.74,447341.0,460.3031,460.4602,460.0578,460.0578,447341.0
2024-01-04 14:20:00,468.77,468.92,468.52,468.61,736037.0,460.0872,460.2344,459.8418,459.9302,736037.0
2024-01-04 14:25:00,468.61,468.77,468.5,468.58,513396.0,459.9302,460.0872,459.8222,459.9007,513396.0
2024-01-04 14:30:00,468.57,468.67,468.4,468.6,627414.0,459.8909,459.9891,459.7241,459.9204,627414.0
2024-01-04 14:35:00,468.58,468.61,468.41,468.51,345356.0,459.9007,459.9302,459.7339,459.832,345356.0
2024-01-04 14:40:00,468.51,468.54,468.34,468.38,528018.0,459.832,459.8615,459.6652,459.7044,528018.0
2024-01-04 14:45:00,468.37,468.67,468.17,468.65,823552.0,459.6946,459.9891,459.4983,459.9694,823552.0
2024-01-04 14:50:00,468.65,468.99,468.63,468.86,692881.0,459.9694,460.3031,459.9498,460.1756,692881.0
2024-01-04 14:55:00,468.85,468.96,468.55,468.68,469704.0,460.1657,460.2737,459.8713,459.9989,469704.0
2024-01-04 15:00:00,468.68,468.74,468.37,468.47,378946.0,459.9989,460.0578,459.6946,459.7928,378946.0
2024-01-04 15:05:00,468.47,469.04,468.46,468.98,741044.0,459.7928,460.3522,459.783,460.2933,741044.0
2024-01-04 15:10:00,468.99,469.02,468.58,468.59,742525.0,460.3031,460.3326,459.9007,459.9106,742525.0
2024-01-04 15:15:00,468.59,468.62,468.07,468.33,1079902.0,459.9106,459.94,459.4002,459.6554,1079902.0
2024-01-04 15:20:00,468.32,468.44,468.13,468.23,661432.0,459.6456,459.7633,459.4591,459.5572,661432.0
2024-01-04 15:25:00,468.23,468.33,468.07,468.27,780894.0,459.5572,459.6554,459.4002,459.5965,780894.0
2024-01-04 15:30:00,468.26,468.68,468.16,468.5,1022150.0,459.5867,459.9989,459.4885,459.8222,1022150.0
2024-01-04 15:35:00,468.51,468.64,468.43,468.52,769859.0,459.832,459.9596,459.7535,459.8418,769859.0
2024-01-04 15:40:00,468.52,468.64,468.2,468.34,1095955.0,459.8418,459.9596,459.5278,459.6652,1095955.0
2024-01-04 15:45:00,468.34,468.52,467.81,467.84,1581657.0,459.6652,459.8418,459.145,459.1744,1581657.0
2024-01-04 15:50:00,467.83,467.97,467.05,467.25,3427596.0,459.1646,459.302,458.3991,458.5954,3427596.0
2024-01-04 15:55:00,467.25,467.51,467.05,467.27,6407836.0,458.5954,458.8506,458.3991,458.615,6407836.0
2024-01-05 09:30:00,467.49,468.11,467.13,468.07,1790220.0,458.8309,459.4394,458.4776,459.4002,1790220.0
2024-01-05 09:35:00,468.07,468.44,467.91,467.92,1332946.0,459.4002,459.7633,459.2431,459.253,1332946.0
2024-01-05 09:40:00,467.92,468.21,467.55,468.02,754066.0,459.253,459.5376,458.8898,459.3511,754066.0
2024-01-05 09:45:00,468.02,468.44,468.02,468.38,748782.0,459.3511,459.7633,459.3511,459.7044,748782.0
2024-01-05 09:50:00,468.39,468.59,468.26,468.37,955027.0,459.7143,459.9106,459.5867,459.6946,955027.0
2024-01-05 09:55:00,468.39,468.48,468.01,468.17,864636.0,459.7143,459.8026,459.3413,459.4983,864636.0
2024-01-05 10:00:00,468.15,469.84,468.15,469.75,1824892.0,459.4787,461.1374,459.4787,461.0491,1824892.0
2024-01-05 10:05:00,469.75,470.27,469.62,470.16,1414987.0,461.0491,461.5594,460.9215,461.4515,1414987.0
2024-01-05 10:10:00,470.17,470.42,469.58,469.73,1468416.0,461.4613,461.7067,460.8822,461.0294,1468416.0
2024-01-05 10:15:00,469.71,469.78,469.15,469.4,1090347.0,461.0098,461.0785,460.4602,460.7055,1090347.0
2024-01-05 10:20:00,469.39,469.79,469.16,469.73,731008.0,460.6957,461.0883,460.47,461.0294,731008.0
2024-01-05 10:25:00,469.74,469.95,469.41,469.49,887619.0,461.0393,461.2454,460.7154,460.7939,887619.0
2024-01-05 10:30:00,469.47,470.0,469.23,469.92,827555.0,460.7743,461.2944,460.5387,461.2159,827555.0
2024-01-05 10:35:00,469.94,470.06,469.68,469.69,585248.0,461.2355,461.3533,460.9804,460.9902,585248.0
2024-01-05 10:40:00,469.7,470.12,469.55,470.08,919469.0,461.0,461.4122,460.8528,461.373,919469.0
2024-01-05 10:45:00,470.07,470.23,469.89,469.99,583340.0,461.3631,461.5202,461.1865,461.2846,583340.0
2024-01-05 10:50:00,470.0,470.29,469.71,470.21,615025.0,461.2944,461.5791,461.0098,461.5005,615025.0
2024-01-05 10:55:00,470.21,470.36,469.94,470.14,605265.0,461.5005,461.6478,461.2355,461.4318,605265.0
2024-01-05 11:00:00,470.14,470.39,470.01,470.04,664880.0,461.4318,461.6772,461.3043,461.3337,664880.0
2024-01-05 11:05:00,470.04,470.24,469.65,469.97,783918.0,461.3337,461.53,460.9509,461.265,783918.0
2024-01-05 11:10:00,469.96,470.41,469.83,470.24,543679.0,461.2552,461.6968,461.1276,461.53,543679.0
2024-01-05 11:15:00,470.24,470.44,469.32,469.42,894286.0,461.53,461.7263,460.627,460.7252,894286.0
2024-01-05 11:20:00,469.42,469.53,469.13,469.36,790949.0,460.7252,460.8331,460.4406,460.6663,790949.0
2024-01-05 11:25:00,469.37,469.52,469.05,469.12,481319.0,460.6761,460.8233,460.362,460.4307,481319.0
2024-01-05 11:30:00,469.13,469.4,469.07,469.22,617733.0,460.4406,460.7055,460.3817,460.5289,617733.0
2024-01-05 11:35:00,469.22,469.26,468.97,469.08,456539.0,460.5289,460.5681,460.2835,460.3915,456539.0
2024-01-05 11:40:00,469.08,469.13,468.86,468.89,562286.0,460.3915,460.4406,460.1756,460.205,562286.0
2024-01-05 11:45:00,468.89,469.02,468.59,468.7,573147.0,460.205,460.3326,459.9106,460.0185,573147.0
2024-01-05 11:50:00,468.69,468.99,468.68,468.95,557565.0,460.0087,460.3031,459.9989,460.2639,557565.0
2024-01-05 11:55:00,468.94,468.98,468.61,468.79,404101.0,460.2541,460.2933,459.9302,460.1068,404101.0
2024-01-05 12:00:00,468.77,468.84,468.55,468.56,382906.0,460.0872,460.1559,459.8713,459.8811,382906.0
2024-01-05 12:05:00,468.56,468.58,467.5,467.58,1081419.0,459.8811,459.9007,458.8407,458.9193,1081419.0
2024-01-05 12:10:00,467.59,467.96,467.36,467.85,979984.0,458.9291,459.2922,458.7033,459.1843,979984.0
2024-01-05 12:15:00,467.85,468.0,467.59,467.63,598736.0,459.1843,459.3315,458.9291,458.9683,598736.0
2024-01-05 12:20:00,467.63,467.85,467.42,467.48,589232.0,458.9683,459.1843,458.7622,458.8211,589232.0
2024-01-05 12:25:00,467.49,467.64,467.23,467.38,530166.0,458.8309,458.9781,458.5757,458.723,530166.0
2024-01-05 12:30:00,467.38,467.48,467.14,467.2,680636.0,458.723,458.8211,458.4874,458.5463,680636.0
2024-01-05 12:35:00,467.19,467.79,467.15,467.49,867282.0,458.5365,459.1254,458.4972,458.8309,867282.0
2024-01-05 12:40:00,467.5,467.84,467.48,467.79,440281.0,458.8407,459.1744,458.8211,459.1254,440281.0
2024-01-05 12:45:00,467.78,467.9,467.49,467.49,392441.0,459.1156,459.2333,458.8309,458.8309,392441.0
2024-01-05 12:50:00,467.5,467.9,467.46,467.69,388988.0,458.8407,459.2333,458.8015,459.0272,388988.0
2024-01-05 12:55:00,467.69,467.8,467.52,467.54,300686.0,459.0272,459.1352,458.8604,458.88,300686.0
2024-01-05 13:00:00,467.53,467.58,466.86,467.02,687314.0,458.8702,458.9193,458.2126,458.3696,687314.0
2024-01-05 13:05:00,467.02,467.27,466.98,467.09,450530.0,458.3696,458.615,458.3304,458.4383,450530.0
2024-01-05 13:10:00,467.08,467.26,466.87,466.91,320365.0,458.4285,458.6052,458.2224,458.2617,320365.0
2024-01-05 13:15:00,466.92,466.99,466.68,466.71,445946.0,458.2715,458.3402,458.0359,458.0654,445946.0
2024-01-05 13:20:00,466.71,467.19,466.71,467.19,452949.0,458.0654,458.5365,458.0654,458.5365,452949.0
2024-01-05 13:25:00,467.18,467.88,467.16,467.86,650261.0,458.5267,459.2137,458.507,459.1941,650261.0
2024-01-05 13:30:00,467.85,468.35,467.85,468.17,826857.0,459.1843,459.675,459.1843,459.4983,826857.0
2024-01-05 13:35:00,468.17,468.65,468.03,468.6,535783.0,459.4983,459.9694,459.3609,459.9204,535783.0
2024-01-05 13:40:00,468.59,468.69,468.24,468.32,526363.0,459.9106,460.0087,459.567,459.6456,526363.0
2024-01-05 13:45:00,468.31,468.62,468.29,468.41,451472.0,459.6357,459.94,459.6161,459.7339,451472.0
2024-01-05 13:50:00,468.41,468.6,468.26,468.42,340479.0,459.7339,459.9204,459.5867,459.7437,340479.0
2024-01-05 13:55:00,468.41,468.58,468.3,468.35,254657.0,459.7339,459.9007,459.6259,459.675,254657.0
2024-01-05 14:00:00,468.37,468.66,468.37,468.6,331788.0,459.6946,459.9793,459.6946,459.9204,331788.0
2024-01-05 14:05:00,468.61,468.82,468.55,468.72,461635.0,459.9302,460.1363,459.8713,460.0381,461635.0
2024-01-05 14:10:00,468.72,468.98,468.53,468.71,626770.0,460.0381,460.2933,459.8517,460.0283,626770.0
2024-01-05 14:15:00,468.71,468.85,468.06,468.21,731654.0,460.0283,460.1657,459.3904,459.5376,731654.0
2024-01-05 14:20:00,468.22,468.49,468.12,468.38,436318.0,459.5474,459.8124,459.4493,459.7044,436318.0
2024-01-05 14:25:00,468.38,468.45,468.16,468.21,412331.0,459.7044,459.7731,459.4885,459.5376,412331.0
2024-01-05 14:30:00,468.2,468.39,468.1,468.25,439244.0,459.5278,459.7143,459.4296,459.5769,439244.0
2024-01-05 14:35:00,468.25,468.49,468.04,468.06,400744.0,459.5769,459.8124,459.3707,459.3904,400744.0
2024-01-05 14:40:00,468.05,468.07,467.6,467.76,645257.0,459.3806,459.4002,458.9389,459.0959,645257.0
2024-01-05 14:45:00,467.75,467.86,467.39,467.44,474535.0,459.0861,459.1941,458.7328,458.7819,474535.0
2024-01-05 14:50:00,467.44,467.48,466.77,466.85,947591.0,458.7819,458.8211,458.1243,458.2028,947591.0
2024-01-05 14:55:00,466.84,467.05,466.65,466.81,928178.0,458.193,458.3991,458.0065,458.1635,928178.0
2024-01-05 15:00:00,466.82,466.99,466.67,466.79,638938.0,458.1733,458.3402,458.0261,458.1439,638938.0
2024-01-05 15:05:00,466.79,467.04,466.69,466.93,672663.0,458.1439,458.3893,458.0457,458.2813,672663.0
2024-01-05 15:10:00,466.93,467.32,466.78,467.11,696411.0,458.2813,458.6641,458.1341,458.458,696411.0
2024-01-05 15:15:00,467.09,467.18,466.85,466.9,542586.0,458.4383,458.5267,458.2028,458.2519,542586.0
2024-01-05 15:20:00,466.9,467.14,466.88,466.93,476654.0,458.2519,458.4874,458.2322,458.2813,476654.0
2024-01-05 15:25:00,466.93,467.01,466.5,466.93,879673.0,458.2813,458.3598,457.8593,458.2813,879673.0
2024-01-05 15:30:00,466.93,466.93,466.43,466.82,925846.0,458.2813,458.2813,457.7906,458.1733,925846.0
2024-01-05 15:35:00,466.83,467.09,466.82,466.95,548667.0,458.1832,458.4383,458.1733,458.3009,548667.0
2024-01-05 15:40:00,466.94,467.51,466.88,467.5,798780.0,458.2911,458.8506,458.2322,458.8407,798780.0
2024-01-05 15:45:00,467.51,467.77,467.25,467.74,1073620.0,458.8506,459.1057,458.5954,459.0763,1073620.0
2024-01-05 15:50:00,467.74,468.14,467.62,468.11,1669537.0,459.0763,459.4689,458.9585,459.4394,1669537.0
2024-01-05 15:55:00,468.11,468.29,467.81,467.96,3452367.0,459.4394,459.6161,459.145,459.2922,3452367.0
2024-01-08 09:30:00,468.43,469.09,468.3,469.08,1671219.0,459.7535,460.4013,459.6259,460.3915,1671219.0
2024-01-08 09:35:00,469.08,469.26,468.93,469.19,698426.0,460.3915,460.5681,460.2443,460.4994,698426.0
2024-01-08 09:40:00,469.19,469.31,468.52,468.88,947023.0,460.4994,460.6172,459.8418,460.1952,947023.0
2024-01-08 09:45:00,468.89,469.35,468.89,469.13,714556.0,460.205,460.6565,460.205,460.4406,714556.0
2024-01-08 09:50:00,469.12,469.32,468.64,468.96,739342.0,460.4307,460.627,459.9596,460.2737,739342.0
2024-01-08 09:55:00,468.96,469.78,468.89,469.73,998105.0,460.2737,461.0785,460.205,461.0294,998105.0
2024-01-08 10:00:00,469.73,469.92,469.35,469.9,794925.0,461.0294,461.2159,460.6565,461.1963,794925.0
2024-01-08 10:05:00,469.9,469.95,469.53,469.68,936232.0,461.1963,461.2454,460.8331,460.9804,936232.0
2024-01-08 10:10:00,469.68,469.81,469.38,469.48,795015.0,460.9804,461.108,460.6859,460.7841,795015.0
2024-01-08 10:15:00,469.49,469.82,469.47,469.79,1059793.0,460.7939,461.1178,460.7743,461.0883,1059793.0
2024-01-08 10:20:00,469.79,469.88,469.55,469.8,429824.0,461.0883,461.1767,460.8528,461.0981,429824.0
2024-01-08 10:25:00,469.79,470.02,469.76,469.95,540304.0,461.0883,461.3141,461.0589,461.2454,540304.0
2024-01-08 10:30:00,469.96,470.43,469.96,470.42,975933.0,461.2552,461.7165,461.2552,461.7067,975933.0
2024-01-08 10:35:00,470.41,470.41,470.12,470.27,521991.0,461.6968,461.6968,461.4122,461.5594,521991.0
2024-01-08 10:40:00,470.27,470.44,470.26,470.38,588418.0,461.5594,461.7263,461.5496,461.6674,588418.0
2024-01-08 10:45:00,470.38,470.74,470.35,470.72,622075.0,461.6674,462.0207,461.638,462.0011,622075.0
2024-01-08 10:50:00,470.73,470.75,470.35,470.4,428255.0,462.0109,462.0305,461.638,461.687,428255.0
2024-01-08 10:55:00,470.4,470.51,470.28,470.36,441789.0,461.687,461.795,461.5692,461.6478,441789.0
2024-01-08 11:00:00,470.38,470.45,470.07,470.08,463112.0,461.6674,461.7361,461.3631,461.373,463112.0
2024-01-08 11:05:00,470.09,470.47,470.09,470.23,394451.0,461.3828,461.7557,461.3828,461.5202,394451.0
2024-01-08 11:10:00,470.24,470.37,469.97,470.25,449601.0,461.53,461.6576,461.265,461.5398,449601.0
2024-01-08 11:15:00,470.28,470.42,470.16,470.41,335094.0,461.5692,461.7067,461.4515,461.6968,335094.0
2024-01-08 11:20:00,470.42,470.62,470.22,470.38,594133.0,461.7067,461.903,461.5104,461.6674,594133.0
2024-01-08 11:25:00,470.38,470.48,470.27,470.41,323479.0,461.6674,461.7655,461.5594,461.6968,323479.0
2024-01-08 11:30:00,470.41,470.62,470.38,470.52,305000.0,461.6968,461.903,461.6674,461.8048,305000.0
2024-01-08 11:35:00,470.53,470.65,470.38,470.5,599615.0,461.8146,461.9324,461.6674,461.7852,599615.0
2024-01-08 11:40:00,470.5,470.65,470.37,470.61,498904.0,461.7852,461.9324,461.6576,461.8931,498904.0
2024-01-08 11:45:00,470.61,470.81,470.5,470.6,352347.0,461.8931,462.0894,461.7852,461.8833,352347.0
2024-01-08 11:50:00,470.59,470.71,470.49,470.68,299682.0,461.8735,461.9913,461.7754,461.9618,299682.0
2024-01-08 11:55:00,470.67,470.9,470.46,470.88,692725.0,461.952,462.1778,461.7459,462.1581,692725.0
2024-01-08 12:00:00,470.88,471.25,470.87,471.08,831907.0,462.1581,462.5213,462.1483,462.3544,831907.0
2024-01-08 12:05:00,471.08,471.23,470.98,471.03,464272.0,462.3544,462.5017,462.2563,462.3054,464272.0
2024-01-08 12:10:00,471.02,471.12,470.9,470.98,397071.0,462.2955,462.3937,462.1778,462.2563,397071.0
2024-01-08 12:15:00,470.97,471.17,470.95,471.06,284259.0,462.2465,462.4428,462.2268,462.3348,284259.0
2024-01-08 12:20:00,471.05,471.06,470.56,470.74,569354.0,462.325,462.3348,461.8441,462.0207,569354.0
2024-01-08 12:25:00,470.73,470.77,470.63,470.73,286317.0,462.0109,462.0502,461.9128,462.0109,286317.0
2024-01-08 12:30:00,470.75,471.02,470.68,471.01,292745.0,462.0305,462.2955,461.9618,462.2857,292745.0
2024-01-08 12:35:00,471.01,471.32,470.97,471.27,377748.0,462.2857,462.59,462.2465,462.5409,377748.0
2024-01-08 12:40:00,471.26,471.37,471.11,471.19,462490.0,462.5311,462.6391,462.3839,462.4624,462490.0
2024-01-08 12:45:00,471.19,471.26,471.14,471.22,195234.0,462.4624,462.5311,462.4133,462.4918,195234.0
2024-01-08 12:50:00,471.22,471.64,471.16,471.55,430097.0,462.4918,462.9041,462.4329,462.8157,430097.0
2024-01-08 12:55:00,471.55,471.58,471.33,471.47,385895.0,462.8157,462.8452,462.5998,462.7372,385895.0
2024-01-08 13:00:00,471.47,471.51,471.34,471.44,280130.0,462.7372,462.7765,462.6096,462.7078,280130.0
2024-01-08 13:05:00,471.43,471.72,471.43,471.52,435062.0,462.6979,462.9826,462.6979,462.7863,435062.0
2024-01-08 13:10:00,471.53,471.54,471.24,471.41,385921.0,462.7961,462.8059,462.5115,462.6783,385921.0
2024-01-08 13:15:00,471.41,471.51,471.34,471.37,222931.0,462.6783,462.7765,462.6096,462.6391,222931.0
2024-01-08 13:20:00,471.39,471.62,471.35,471.59,326295.0,462.6587,462.8844,462.6194,462.855,326295.0
2024-01-08 13:25:00,471.6,471.65,471.33,471.38,274281.0,462.8648,462.9139,462.5998,462.6489,274281.0
2024-01-08 13:30:00,471.38,471.53,471.36,471.52,315502.0,462.6489,462.7961,462.6292,462.7863,315502.0
2024-01-08 13:35:00,471.52,471.53,471.36,471.45,240039.0,462.7863,462.7961,462.6292,462.7176,240039.0
2024-01-08 13:40:00,471.46,471.64,471.41,471.61,294569.0,462.7274,462.9041,462.6783,462.8746,294569.0
2024-01-08 13:45:00,471.61,471.9,471.61,471.77,500147.0,462.8746,463.1592,462.8746,463.0317,500147.0
2024-01-08 13:50:00,471.77,471.84,471.64,471.76,282772.0,463.0317,463.1004,462.9041,463.0218,282772.0
2024-01-08 13:55:00,471.76,472.09,471.74,472.02,349853.0,463.0218,463.3457,463.0022,463.277,349853.0
2024-01-08 14:00:00,472.03,472.12,471.92,472.04,552805.0,463.2868,463.3752,463.1789,463.2966,552805.0
2024-01-08 14:05:00,472.03,472.16,471.91,472.13,306309.0,463.2868,463.4144,463.1691,463.385,306309.0
2024-01-08 14:10:00,472.13,472.6,472.13,472.55,669000.0,463.385,463.8463,463.385,463.7972,669000.0
2024-01-08 14:15:00,472.54,472.69,472.43,472.51,604861.0,463.7874,463.9346,463.6794,463.7579,604861.0
2024-01-08 14:20:00,472.51,472.58,472.38,472.57,488564.0,463.7579,463.8266,463.6304,463.8168,488564.0
2024-01-08 14:25:00,472.57,473.02,472.56,472.97,935937.0,463.8168,464.2585,463.807,464.2094,935937.0
2024-01-08 14:30:00,472.98,473.4,472.98,473.24,1039898.0,464.2192,464.6315,464.2192,464.4744,1039898.0
2024-01-08 14:35:00,473.26,473.27,473.05,473.11,838623.0,464.4941,464.5039,464.2879,464.3468,838623.0
2024-01-08 14:40:00,473.11,473.4,473.08,473.26,607538.0,464.3468,464.6315,464.3174,464.4941,607538.0
2024-01-08 14:45:00,473.27,473.52,473.23,473.43,566425.0,464.5039,464.7492,464.4646,464.6609,566425.0
2024-01-08 14:50:00,473.44,473.58,473.37,473.5,562519.0,464.6707,464.8081,464.602,464.7296,562519.0
2024-01-08 14:55:00,473.51,474.0,473.5,473.76,1021874.0,464.7394,465.2203,464.7296,464.9848,1021874.0
2024-01-08 15:00:00,473.76,473.86,473.52,473.81,967049.0,464.9848,465.0829,464.7492,465.0339,967049.0
2024-01-08 15:05:00,473.82,473.89,473.55,473.69,681055.0,465.0437,465.1124,464.7787,464.9161,681055.0
2024-01-08 15:10:00,473.69,473.7,473.38,473.45,708478.0,464.9161,464.9259,464.6118,464.6805,708478.0
2024-01-08 15:15:00,473.46,473.93,473.39,473.83,689251.0,464.6903,465.1516,464.6216,465.0535,689251.0
2024-01-08 15:20:00,473.83,473.93,473.72,473.89,523496.0,465.0535,465.1516,464.9455,465.1124,523496.0
2024-01-08 15:25:00,473.9,473.94,473.62,473.66,737722.0,465.1222,465.1615,464.8474,464.8866,737722.0
2024-01-08 15:30:00,473.66,473.88,473.58,473.87,806681.0,464.8866,465.1026,464.8081,465.0928,806681.0
2024-01-08 15:35:00,473.88,474.36,473.68,474.35,1456761.0,465.1026,465.5737,464.9063,465.5639,1456761.0
2024-01-08 15:40:00,474.33,474.49,474.06,474.17,1719133.0,465.5442,465.7013,465.2792,465.3872,1719133.0
2024-01-08 15:45:00,474.17,474.17,473.62,473.65,2512553.0,465.3872,465.3872,464.8474,464.8768,2512553.0
2024-01-08 15:50:00,473.65,474.72,473.64,474.59,3364592.0,464.8768,465.927,464.867,465.7994,3364592.0
2024-01-08 15:55:00,474.59,474.75,474.34,474.56,4683084.0,465.7994,465.9565,465.554,465.77,4683084.0
2024-01-09 09:30:00,471.87,472.11,471.74,472.08,1552852.0,463.1298,463.3654,463.0022,463.3359,1552852.0
2024-01-09 09:35:00,472.08,472.2,471.88,471.98,794276.0,463.3359,463.4537,463.1396,463.2378,794276.0
2024-01-09 09:40:00,471.99,472.15,471.7,471.82,631354.0,463.2476,463.4046,462.9629,463.0807,631354.0
2024-01-09 09:45:00,471.8,471.8,471.35,471.62,969885.0,463.0611,463.0611,462.6194,462.8844,969885.0
2024-01-09 09:50:00,471.62,471.99,471.52,471.8,653097.0,462.8844,463.2476,462.7863,463.0611,653097.0
2024-01-09 09:55:00,471.8,472.17,471.7,472.16,652552.0,463.0611,463.4242,462.9629,463.4144,652552.0
2024-01-09 10:00:00,472.16,472.32,471.79,471.8,910634.0,463.4144,463.5715,463.0513,463.0611,910634.0
2024-01-09 10:05:00,471.81,472.35,471.57,472.32,889772.0,463.0709,463.6009,462.8354,463.5715,889772.0
2024-01-09 10:10:00,472.32,472.55,472.29,472.54,594652.0,463.5715,463.7972,463.542,463.7874,594652.0
2024-01-09 10:15:00,472.54,472.96,472.48,472.86,868847.0,463.7874,464.1996,463.7285,464.1015,868847.0
2024-01-09 10:20:00,472.84,472.92,472.71,472.76,577602.0,464.0818,464.1604,463.9542,464.0033,577602.0
2024-01-09 10:25:00,472.77,472.82,472.37,472.5,634868.0,464.0131,464.0622,463.6205,463.7481,634868.0
2024-01-09 10:30:00,472.49,472.71,472.28,472.65,607924.0,463.7383,463.9542,463.5322,463.8954,607924.0
2024-01-09 10:35:00,472.64,472.81,472.46,472.75,399968.0,463.8855,464.0524,463.7089,463.9935,399968.0
2024-01-09 10:40:00,472.75,472.8,472.57,472.71,488178.0,463.9935,464.0426,463.8168,463.9542,488178.0
2024-01-09 10:45:00,472.7,472.77,472.45,472.68,373525.0,463.9444,464.0131,463.6991,463.9248,373525.0
2024-01-09 10:50:00,472.66,472.69,472.3,472.4,355396.0,463.9052,463.9346,463.5518,463.65,355396.0
2024-01-09 10:55:00,472.4,472.54,472.16,472.23,372329.0,463.65,463.7874,463.4144,463.4831,372329.0
2024-01-09 11:00:00,472.22,472.78,472.21,472.73,459211.0,463.4733,464.0229,463.4635,463.9739,459211.0
2024-01-09 11:05:00,472.73,472.8,472.52,472.67,349253.0,463.9739,464.0426,463.7678,463.915,349253.0
2024-01-09 11:10:00,472.67,472.78,472.54,472.75,378215.0,463.915,464.0229,463.7874,463.9935,378215.0
2024-01-09 11:15:00,472.74,473.18,472.7,473.02,519806.0,463.9837,464.4155,463.9444,464.2585,519806.0
2024-01-09 11:20:00,473.03,473.34,473.02,473.34,478593.0,464.2683,464.5726,464.2585,464.5726,478593.0
2024-01-09 11:25:00,473.33,473.33,473.21,473.29,436581.0,464.5628,464.5628,464.445,464.5235,436581.0
2024-01-09 11:30:00,473.29,473.52,473.29,473.47,426290.0,464.5235,464.7492,464.5235,464.7002,426290.0
2024-01-09 11:35:00,473.46,473.51,473.2,473.29,470525.0,464.6903,464.7394,464.4352,464.5235,470525.0
2024-01-09 11:40:00,473.28,473.39,473.08,473.38,338328.0,464.5137,464.6216,464.3174,464.6118,338328.0
2024-01-09 11:45:00,473.38,473.48,473.32,473.42,228643.0,464.6118,464.71,464.5529,464.6511,228643.0
2024-01-09 11:50:00,473.43,473.85,473.4,473.79,573240.0,464.6609,465.0731,464.6315,465.0142,573240.0
2024-01-09 11:55:00,473.8,474.23,473.77,474.22,649195.0,465.0241,465.4461,464.9946,465.4363,649195.0
2024-01-09 12:00:00,474.23,474.29,473.83,474.06,780687.0,465.4461,465.505,465.0535,465.2792,780687.0
2024-01-09 12:05:00,474.06,474.38,474.04,474.34,322035.0,465.2792,465.5933,465.2596,465.554,322035.0
2024-01-09 12:10:00,474.33,474.33,474.13,474.21,291950.0,465.5442,465.5442,465.3479,465.4265,291950.0
2024-01-09 12:15:00,474.21,474.3,473.94,473.99,331988.0,465.4265,465.5148,465.1615,465.2105,331988.0
2024-01-09 12:20:00,473.97,474.25,473.96,474.21,253999.0,465.1909,465.4657,465.1811,465.4265,253999.0
2024-01-09 12:25:00,474.22,474.3,474.16,474.23,173813.0,465.4363,465.5148,465.3774,465.4461,173813.0
2024-01-09 12:30:00,474.24,474.3,474.09,474.12,277618.0,465.4559,465.5148,465.3087,465.3381,277618.0
2024-01-09 12:35:00,474.11,474.22,474.06,474.14,182445.0,465.3283,465.4363,465.2792,465.3578,182445.0
2024-01-09 12:40:00,474.14,474.34,474.13,474.31,282608.0,465.3578,465.554,465.3479,465.5246,282608.0
2024-01-09 12:45:00,474.3,474.36,474.11,474.16,223973.0,465.5148,465.5737,465.3283,465.3774,223973.0
2024-01-09 12:50:00,474.16,474.47,474.13,474.39,298933.0,465.3774,465.6816,465.3479,465.6031,298933.0
2024-01-09 12:55:00,474.38,474.38,474.2,474.34,183777.0,465.5933,465.5933,465.4166,465.554,183777.0
2024-01-09 13:00:00,474.35,474.92,474.34,474.88,576984.0,465.5639,466.1233,465.554,466.084,576984.0
2024-01-09 13:05:00,474.88,474.93,474.06,474.13,542630.0,466.084,466.1331,465.2792,465.3479,542630.0
2024-01-09 13:10:00,474.13,474.45,474.1,474.37,293534.0,465.3479,465.662,465.3185,465.5835,293534.0
2024-01-09 13:15:00,474.35,474.4,474.22,474.27,230870.0,465.5639,465.6129,465.4363,465.4853,230870.0
2024-01-09 13:20:00,474.27,474.34,473.93,473.97,296645.0,465.4853,465.554,465.1516,465.1909,296645.0
2024-01-09 13:25:00,473.96,474.06,473.75,473.8,571093.0,465.1811,465.2792,464.975,465.0241,571093.0
2024-01-09 13:30:00,473.81,473.81,473.15,473.29,804028.0,465.0339,465.0339,464.3861,464.5235,804028.0
2024-01-09 13:35:00,473.3,473.66,473.24,473.56,453219.0,464.5333,464.8866,464.4744,464.7885,453219.0
2024-01-09 13:40:00,473.57,473.64,473.4,473.53,382872.0,464.7983,464.867,464.6315,464.7591,382872.0
2024-01-09 13:45:00,473.54,474.12,473.45,474.04,549146.0,464.7689,465.3381,464.6805,465.2596,549146.0
2024-01-09 13:50:00,474.03,474.67,474.02,474.51,716874.0,465.2498,465.8779,465.24,465.7209,716874.0
2024-01-09 13:55:00,474.52,474.6,474.23,474.28,386086.0,465.7307,465.8092,465.4461,465.4952,386086.0
2024-01-09 14:00:00,474.3,474.51,474.29,474.4,357391.0,465.5148,465.7209,465.505,465.6129,357391.0
2024-01-09 14:05:00,474.4,474.53,474.36,474.52,261162.0,465.6129,465.7405,465.5737,465.7307,261162.0
2024-01-09 14:10:00,474.52,474.55,473.97,473.99,584003.0,465.7307,465.7602,465.1909,465.2105,584003.0
2024-01-09 14:15:00,474.0,474.01,473.58,473.83,647487.0,465.2203,465.2302,464.8081,465.0535,647487.0
2024-01-09 14:20:00,473.84,474.04,473.69,473.77,415475.0,465.0633,465.2596,464.9161,464.9946,415475.0
2024-01-09 14:25:00,473.78,473.9,473.45,473.6,471771.0,465.0044,465.1222,464.6805,464.8278,471771.0
2024-01-09 14:30:00,473.6,473.95,473.58,473.87,410536.0,464.8278,465.1713,464.8081,465.0928,410536.0
2024-01-09 14:35:00,473.86,473.95,473.6,473.63,334956.0,465.0829,465.1713,464.8278,464.8572,334956.0
2024-01-09 14:40:00,473.63,473.74,473.35,473.49,410772.0,464.8572,464.9652,464.5824,464.7198,410772.0
2024-01-09 14:45:00,473.49,473.78,473.38,473.75,332968.0,464.7198,465.0044,464.6118,464.975,332968.0
2024-01-09 14:50:00,473.73,473.83,473.44,473.77,417633.0,464.9553,465.0535,464.6707,464.9946,417633.0
2024-01-09 14:55:00,473.77,473.9,473.52,473.79,297682.0,464.9946,465.1222,464.7492,465.0142,297682.0
2024-01-09 15:00:00,473.79,474.02,473.77,473.96,432309.0,465.0142,465.24,464.9946,465.1811,432309.0
2024-01-09 15:05:00,473.98,474.01,473.19,473.55,774880.0,465.2007,465.2302,464.4253,464.7787,774880.0
2024-01-09 15:10:00,473.56,473.87,473.54,473.63,510564.0,464.7885,465.0928,464.7689,464.8572,510564.0
2024-01-09 15:15:00,473.63,473.84,473.57,473.75,274368.0,464.8572,465.0633,464.7983,464.975,274368.0
2024-01-09 15:20:00,473.73,474.25,473.68,473.72,426236.0,464.9553,465.4657,464.9063,464.9455,426236.0
2024-01-09 15:25:00,473.72,473.9,473.63,473.78,342745.0,464.9455,465.1222,464.8572,465.0044,342745.0
2024-01-09 15:30:00,473.77,473.85,473.58,473.67,468966.0,464.9946,465.0731,464.8081,464.8965,468966.0
2024-01-09 15:35:00,473.67,473.74,473.5,473.66,677521.0,464.8965,464.9652,464.7296,464.8866,677521.0
2024-01-09 15:40:00,473.65,473.69,473.25,473.43,710773.0,464.8768,464.9161,464.4842,464.6609,710773.0
2024-01-09 15:45:00,473.43,473.51,473.21,473.23,881387.0,464.6609,464.7394,464.445,464.4646,881387.0
2024-01-09 15:50:00,473.24,474.03,472.93,473.96,2425250.0,464.4744,465.2498,464.1702,465.1811,2425250.0
2024-01-09 15:55:00,473.96,474.2,473.63,473.84,4648613.0,465.1811,465.4166,464.8572,465.0633,4648613.0
2024-01-10 09:30:00,474.16,474.85,474.14,474.81,1645820.0,465.3774,466.0546,465.3578,466.0153,1645820.0
2024-01-10 09:35:00,474.82,475.18,474.76,475.14,1065573.0,466.0252,466.3785,465.9663,466.3392,1065573.0
2024-01-10 09:40:00,475.15,475.34,474.87,475.16,812053.0,466.349,466.5355,466.0742,466.3589,812053.0
2024-01-10 09:45:00,475.17,475.25,474.85,475.09,745336.0,466.3687,466.4472,466.0546,466.2902,745336.0
2024-01-10 09:50:00,475.08,475.15,474.44,474.47,681731.0,466.2803,466.349,465.6522,465.6816,681731.0
2024-01-10 09:55:00,474.47,474.74,474.37,474.71,482180.0,465.6816,465.9466,465.5835,465.9172,482180.0
2024-01-10 10:00:00,474.71,474.77,474.02,474.18,569675.0,465.9172,465.9761,465.24,465.397,569675.0
2024-01-10 10:05:00,474.18,474.32,473.87,474.31,646941.0,465.397,465.5344,465.0928,465.5246,646941.0
2024-01-10 10:10:00,474.29,474.64,474.25,474.47,541069.0,465.505,465.8485,465.4657,465.6816,541069.0
2024-01-10 10:15:00,474.48,474.68,474.28,474.33,387345.0,465.6915,465.8878,465.4952,465.5442,387345.0
2024-01-10 10:20:00,474.33,474.52,474.22,474.31,338035.0,465.5442,465.7307,465.4363,465.5246,338035.0
2024-01-10 10:25:00,474.31,474.81,474.23,474.7,374175.0,465.5246,466.0153,465.4461,465.9074,374175.0
2024-01-10 10:30:00,474.7,474.91,474.69,474.85,575354.0,465.9074,466.1135,465.8976,466.0546,575354.0
2024-01-10 10:35:00,474.83,474.96,474.74,474.88,288270.0,466.035,466.1626,465.9466,466.084,288270.0
2024-01-10 10:40:00,474.88,475.2,474.85,475.11,475739.0,466.084,466.3981,466.0546,466.3098,475739.0
2024-01-10 10:45:00,475.12,475.18,474.84,475.08,457942.0,466.3196,466.3785,466.0448,466.2803,457942.0
2024-01-10 10:50:00,475.08,475.16,474.94,474.97,328552.0,466.2803,466.3589,466.1429,466.1724,328552.0
2024-01-10 10:55:00,474.97,475.26,474.97,475.22,338445.0,466.1724,466.457,466.1724,466.4177,338445.0
2024-01-10 11:00:00,475.23,475.28,475.07,475.13,472968.0,466.4276,466.4766,466.2705,466.3294,472968.0
2024-01-10 11:05:00,475.13,475.2,475.02,475.16,302937.0,466.3294,466.3981,466.2215,466.3589,302937.0
2024-01-10 11:10:00,475.16,475.18,474.42,474.69,568803.0,466.3589,466.3785,465.6326,465.8976,568803.0
2024-01-10 11:15:00,474.7,474.8,474.46,474.79,462912.0,465.9074,466.0055,465.6718,465.9957,462912.0
2024-01-10 11:20:00,474.78,474.99,474.75,474.85,366619.0,465.9859,466.192,465.9565,466.0546,366619.0
2024-01-10 11:25:00,474.84,474.98,474.72,474.78,263481.0,466.0448,466.1822,465.927,465.9859,263481.0
2024-01-10 11:30:00,474.79,474.89,474.55,474.65,388409.0,465.9957,466.0939,465.7602,465.8583,388409.0
2024-01-10 11:35:00,474.67,474.78,474.59,474.7,314170.0,465.8779,465.9859,465.7994,465.9074,314170.0
2024-01-10 11:40:00,474.7,475.04,474.7,475.0,372054.0,465.9074,466.2411,465.9074,466.2018,372054.0
2024-01-10 11:45:00,475.02,475.08,474.81,474.84,225807.0,466.2215,466.2803,466.0153,466.0448,225807.0
2024-01-10 11:50:00,474.85,474.87,474.48,474.83,385511.0,466.0546,466.0742,465.6915,466.035,385511.0
2024-01-10 11:55:00,474.82,475.08,474.72,474.92,292882.0,466.0252,466.2803,465.927,466.1233,292882.0
2024-01-10 12:00:00,474.93,474.95,474.6,474.72,358530.0,466.1331,466.1527,465.8092,465.927,358530.0
2024-01-10 12:05:00,474.7,474.96,474.62,474.93,259686.0,465.9074,466.1626,465.8289,466.1331,259686.0
2024-01-10 12:10:00,474.93,475.08,474.83,475.04,247923.0,466.1331,466.2803,466.035,466.2411,247923.0
2024-01-10 12:15:00,475.04,475.13,474.87,475.02,325392.0,466.2411,466.3294,466.0742,466.2215,325392.0
2024-01-10 12:20:00,475.03,475.18,475.02,475.14,314295.0,466.2313,466.3785,466.2215,466.3392,314295.0
2024-01-10 12:25:00,475.14,475.16,474.94,475.12,231850.0,466.3392,466.3589,466.1429,466.3196,231850.0
2024-01-10 12:30:00,475.13,475.24,475.09,475.19,404055.0,466.3294,466.4374,466.2902,466.3883,404055.0
2024-01-10 12:35:00,475.18,475.4,475.14,475.33,306397.0,466.3785,466.5944,466.3392,466.5257,306397.0
2024-01-10 12:40:00,475.32,475.38,475.07,475.24,405262.0,466.5159,466.5748,466.2705,466.4374,405262.0
2024-01-10 12:45:00,475.23,475.35,475.15,475.32,207516.0,466.4276,466.5453,466.349,466.5159,207516.0
2024-01-10 12:50:00,475.32,475.41,475.27,475.33,321094.0,466.5159,466.6042,466.4668,466.5257,321094.0
2024-01-10 12:55:00,475.33,475.48,475.29,475.39,383434.0,466.5257,466.6729,466.4865,466.5846,383434.0
2024-01-10 13:00:00,475.39,475.86,475.02,475.8,796774.0,466.5846,467.0459,466.2215,466.987,796774.0
2024-01-10 13:05:00,475.81,475.93,475.33,475.34,521925.0,466.9968,467.1146,466.5257,466.5355,521925.0
2024-01-10 13:10:00,475.34,475.38,474.81,475.21,643595.0,466.5355,466.5748,466.0153,466.4079,643595.0
2024-01-10 13:15:00,475.19,475.51,475.09,475.36,391227.0,466.3883,466.7024,466.2902,466.5552,391227.0
2024-01-10 13:20:00,475.36,475.43,475.04,475.4,418700.0,466.5552,466.6239,466.2411,466.5944,418700.0
2024-01-10 13:25:00,475.4,475.48,475.24,475.3,408189.0,466.5944,466.6729,466.4374,466.4963,408189.0
2024-01-10 13:30:00,475.31,475.66,475.24,475.63,355149.0,466.5061,466.8496,466.4374,466.8202,355149.0
2024-01-10 13:35:00,475.63,475.64,475.23,475.49,408704.0,466.8202,466.83,466.4276,466.6827,408704.0
2024-01-10 13:40:00,475.49,475.61,475.42,475.53,276695.0,466.6827,466.8005,466.614,466.722,276695.0
2024-01-10 13:45:00,475.53,475.69,475.48,475.68,263346.0,466.722,466.879,466.6729,466.8692,263346.0
2024-01-10 13:50:00,475.68,475.83,475.63,475.78,336662.0,466.8692,467.0164,466.8202,466.9674,336662.0
2024-01-10 13:55:00,475.78,475.87,475.68,475.75,419120.0,466.9674,467.0557,466.8692,466.9379,419120.0
2024-01-10 14:00:00,475.76,475.91,475.67,475.91,383110.0,466.9477,467.095,466.8594,467.095,383110.0
2024-01-10 14:05:00,475.91,475.96,475.76,475.87,504515.0,467.095,467.144,466.9477,467.0557,504515.0
2024-01-10 14:10:00,475.87,476.75,475.82,476.34,1118313.0,467.0557,467.9194,467.0066,467.517,1118313.0
2024-01-10 14:15:00,476.33,476.66,476.33,476.61,499821.0,467.5072,467.8311,467.5072,467.782,499821.0
2024-01-10 14:20:00,476.62,476.68,476.4,476.67,400201.0,467.7918,467.8507,467.5759,467.8409,400201.0
2024-01-10 14:25:00,476.66,476.83,476.48,476.62,656716.0,467.8311,467.9979,467.6544,467.7918,656716.0
2024-01-10 14:30:00,476.62,476.8,476.6,476.69,420860.0,467.7918,467.9685,467.7722,467.8605,420860.0
2024-01-10 14:35:00,476.7,476.76,476.48,476.61,459055.0,467.8703,467.9292,467.6544,467.782,459055.0
2024-01-10 14:40:00,476.61,476.74,476.56,476.73,529146.0,467.782,467.9096,467.7329,467.8998,529146.0
2024-01-10 14:45:00,476.74,476.96,476.73,476.81,504396.0,467.9096,468.1255,467.8998,467.9783,504396.0
2024-01-10 14:50:00,476.82,477.26,476.82,477.13,688734.0,467.9881,468.42,467.9881,468.2924,688734.0
2024-01-10 14:55:00,477.14,477.29,477.09,477.25,458728.0,468.3022,468.4494,468.2531,468.4101,458728.0
2024-01-10 15:00:00,477.25,477.35,476.93,477.25,716678.0,468.4101,468.5083,468.0961,468.4101,716678.0
2024-01-10 15:05:00,477.25,477.45,477.09,477.36,665306.0,468.4101,468.6064,468.2531,468.5181,665306.0
2024-01-10 15:10:00,477.36,477.36,476.7,476.96,976733.0,468.5181,468.5181,467.8703,468.1255,976733.0
2024-01-10 15:15:00,476.95,477.15,476.63,476.74,902659.0,468.1157,468.312,467.8016,467.9096,902659.0
2024-01-10 15:20:00,476.74,476.87,475.93,476.0,1211199.0,467.9096,468.0372,467.1146,467.1833,1211199.0
2024-01-10 15:25:00,476.01,476.49,475.88,476.22,683481.0,467.1931,467.6642,467.0655,467.3992,683481.0
2024-01-10 15:30:00,476.24,476.61,476.04,476.46,588758.0,467.4189,467.782,467.2226,467.6348,588758.0
2024-01-10 15:35:00,476.47,476.52,476.2,476.36,675083.0,467.6446,467.6937,467.3796,467.5366,675083.0
2024-01-10 15:40:00,476.36,476.41,475.81,475.91,817558.0,467.5366,467.5857,466.9968,467.095,817558.0
2024-01-10 15:45:00,475.9,476.08,475.51,475.56,1309789.0,467.0852,467.2618,466.7024,466.7515,1309789.0
2024-01-10 15:50:00,475.55,476.25,475.18,476.23,2147727.0,466.7416,467.4287,466.3785,467.409,2147727.0
2024-01-10 15:55:00,476.23,476.84,476.13,476.52,4206866.0,467.409,468.0077,467.3109,467.6937,4206866.0
2024-01-11 09:30:00,477.58,477.88,476.89,477.67,2253636.0,468.734,469.0285,468.0568,468.8224,2253636.0
2024-01-11 09:35:00,477.68,478.12,477.53,477.65,1005149.0,468.8322,469.264,468.685,468.8027,1005149.0
2024-01-11 09:40:00,477.67,477.78,477.08,477.12,702890.0,468.8224,468.9303,468.2433,468.2826,702890.0
2024-01-11 09:45:00,477.13,477.18,476.16,476.21,907882.0,468.2924,468.3414,467.3403,467.3894,907882.0
2024-01-11 09:50:00,476.24,476.34,475.72,476.17,793504.0,467.4189,467.517,466.9085,467.3502,793504.0
2024-01-11 09:55:00,476.17,476.34,475.97,476.32,473022.0,467.3502,467.517,467.1539,467.4974,473022.0
2024-01-11 10:00:00,476.32,476.38,474.9,474.99,950947.0,467.4974,467.5563,466.1037,466.192,950947.0
2024-01-11 10:05:00,475.0,475.11,473.75,473.82,1603689.0,466.2018,466.3098,464.975,465.0437,1603689.0
2024-01-11 10:10:00,473.82,474.21,473.57,473.75,1062325.0,465.0437,465.4265,464.7983,464.975,1062325.0
2024-01-11 10:15:00,473.77,474.84,473.64,474.83,1188297.0,464.9946,466.0448,464.867,466.035,1188297.0
2024-01-11 10:20:00,474.83,475.06,474.57,474.73,665269.0,466.035,466.2607,465.7798,465.9368,665269.0
2024-01-11 10:25:00,474.73,475.0,474.62,475.0,509042.0,465.9368,466.2018,465.8289,466.2018,509042.0
2024-01-11 10:30:00,474.99,475.57,474.37,474.41,1118924.0,466.192,466.7613,465.5835,465.6228,1118924.0
2024-01-11 10:35:00,474.41,475.2,474.4,475.11,726339.0,465.6228,466.3981,465.6129,466.3098,726339.0
2024-01-11 10:40:00,475.12,475.2,474.7,475.07,470621.0,466.3196,466.3981,465.9074,466.2705,470621.0
2024-01-11 10:45:00,475.08,475.12,474.25,474.44,485410.0,466.2803,466.3196,465.4657,465.6522,485410.0
2024-01-11 10:50:00,474.46,474.57,473.89,473.97,630602.0,465.6718,465.7798,465.1124,465.1909,630602.0
2024-01-11 10:55:00,473.98,474.31,473.87,473.99,640094.0,465.2007,465.5246,465.0928,465.2105,640094.0
2024-01-11 11:00:00,474.0,474.28,473.7,473.9,632848.0,465.2203,465.4952,464.9259,465.1222,632848.0
2024-01-11 11:05:00,473.9,474.14,473.74,473.81,464554.0,465.1222,465.3578,464.9652,465.0339,464554.0
2024-01-11 11:10:00,473.8,473.98,472.73,472.75,769863.0,465.0241,465.2007,463.9739,463.9935,769863.0
2024-01-11 11:15:00,472.75,472.93,472.52,472.85,1016530.0,463.9935,464.1702,463.7678,464.0916,1016530.0
2024-01-11 11:20:00,472.83,473.2,472.79,473.17,712665.0,464.072,464.4352,464.0328,464.4057,712665.0
2024-01-11 11:25:00,473.16,473.32,472.92,473.05,560781.0,464.3959,464.5529,464.1604,464.2879,560781.0
2024-01-11 11:30:00,473.05,473.13,472.76,472.79,436580.0,464.2879,464.3665,464.0033,464.0328,436580.0
2024-01-11 11:35:00,472.8,473.14,472.45,472.51,608338.0,464.0426,464.3763,463.6991,463.7579,608338.0
2024-01-11 11:40:00,472.53,472.94,472.43,472.5,774091.0,463.7776,464.18,463.6794,463.7481,774091.0
2024-01-11 11:45:00,472.52,473.37,472.26,473.35,798538.0,463.7678,464.602,463.5126,464.5824,798538.0
2024-01-11 11:50:00,473.32,473.52,472.54,472.72,1049226.0,464.5529,464.7492,463.7874,463.9641,1049226.0
2024-01-11 11:55:00,472.73,472.86,472.55,472.61,417467.0,463.9739,464.1015,463.7972,463.8561,417467.0
2024-01-11 12:00:00,472.63,473.17,472.55,473.1,571992.0,463.8757,464.4057,463.7972,464.337,571992.0
2024-01-11 12:05:00,473.09,473.38,472.92,473.28,414073.0,464.3272,464.6118,464.1604,464.5137,414073.0
2024-01-11 12:10:00,473.29,473.62,473.22,473.44,470731.0,464.5235,464.8474,464.4548,464.6707,470731.0
2024-01-11 12:15:00,473.45,473.57,473.11,473.25,497905.0,464.6805,464.7983,464.3468,464.4842,497905.0
2024-01-11 12:20:00,473.25,473.48,472.88,473.36,538179.0,464.4842,464.71,464.1211,464.5922,538179.0
2024-01-11 12:25:00,473.36,473.49,472.92,472.94,431113.0,464.5922,464.7198,464.1604,464.18,431113.0
2024-01-11 12:30:00,472.96,473.31,472.96,473.2,346197.0,464.1996,464.5431,464.1996,464.4352,346197.0
2024-01-11 12:35:00,473.22,473.35,472.99,473.3,353055.0,464.4548,464.5824,464.2291,464.5333,353055.0
2024-01-11 12:40:00,473.31,474.0,473.31,473.83,444280.0,464.5431,465.2203,464.5431,465.0535,444280.0
2024-01-11 12:45:00,473.81,474.08,473.8,473.99,314850.0,465.0339,465.2989,465.0241,465.2105,314850.0
2024-01-11 12:50:00,473.99,474.36,473.98,474.12,654315.0,465.2105,465.5737,465.2007,465.3381,654315.0
2024-01-11 12:55:00,474.11,474.24,473.78,473.96,509673.0,465.3283,465.4559,465.0044,465.1811,509673.0
2024-01-11 13:00:00,473.95,474.59,473.88,474.47,629559.0,465.1713,465.7994,465.1026,465.6816,629559.0
2024-01-11 13:05:00,474.47,474.75,474.31,474.51,658409.0,465.6816,465.9565,465.5246,465.7209,658409.0
2024-01-11 13:10:00,474.52,474.82,474.47,474.75,395686.0,465.7307,466.0252,465.6816,465.9565,395686.0
2024-01-11 13:15:00,474.75,475.04,474.62,474.77,830092.0,465.9565,466.2411,465.8289,465.9761,830092.0
2024-01-11 13:20:00,474.77,474.94,474.64,474.9,491907.0,465.9761,466.1429,465.8485,466.1037,491907.0
2024-01-11 13:25:00,474.9,475.0,474.65,474.75,519235.0,466.1037,466.2018,465.8583,465.9565,519235.0
2024-01-11 13:30:00,474.76,474.97,474.61,474.83,485323.0,465.9663,466.1724,465.819,466.035,485323.0
2024-01-11 13:35:00,474.83,475.03,474.81,474.96,289123.0,466.035,466.2313,466.0153,466.1626,289123.0
2024-01-11 13:40:00,474.96,475.07,474.89,475.0,427767.0,466.1626,466.2705,466.0939,466.2018,427767.0
2024-01-11 13:45:00,475.0,475.09,474.79,474.92,455282.0,466.2018,466.2902,465.9957,466.1233,455282.0
2024-01-11 13:50:00,474.92,475.45,474.79,475.19,722827.0,466.1233,466.6435,465.9957,466.3883,722827.0
2024-01-11 13:55:00,475.2,475.82,475.15,475.76,745156.0,466.3981,467.0066,466.349,466.9477,745156.0
2024-01-11 14:00:00,475.76,476.12,475.69,475.8,949283.0,466.9477,467.3011,466.879,466.987,949283.0
2024-01-11 14:05:00,475.8,475.87,475.32,475.36,677069.0,466.987,467.0557,466.5159,466.5552,677069.0
2024-01-11 14:10:00,475.37,475.94,475.36,475.88,472063.0,466.565,467.1244,466.5552,467.0655,472063.0
2024-01-11 14:15:00,475.88,476.0,475.61,475.63,595430.0,467.0655,467.1833,466.8005,466.8202,595430.0
2024-01-11 14:20:00,475.64,475.86,475.43,475.55,494211.0,466.83,467.0459,466.6239,466.7416,494211.0
2024-01-11 14:25:00,475.54,476.23,475.53,476.1,458019.0,466.7318,467.409,466.722,467.2814,458019.0
2024-01-11 14:30:00,476.11,476.31,475.92,476.08,647644.0,467.2913,467.4876,467.1048,467.2618,647644.0
2024-01-11 14:35:00,476.08,476.25,475.99,476.15,363337.0,467.2618,467.4287,467.1735,467.3305,363337.0
2024-01-11 14:40:00,476.15,476.43,476.06,476.07,523610.0,467.3305,467.6053,467.2422,467.252,523610.0
2024-01-11 14:45:00,476.08,476.38,476.05,476.3,465517.0,467.2618,467.5563,467.2324,467.4777,465517.0
2024-01-11 14:50:00,476.3,476.66,476.3,476.59,493176.0,467.4777,467.8311,467.4777,467.7624,493176.0
2024-01-11 14:55:00,476.58,476.98,476.56,476.81,675979.0,467.7526,468.1451,467.7329,467.9783,675979.0
2024-01-11 15:00:00,476.83,476.92,476.15,476.32,558496.0,467.9979,468.0863,467.3305,467.4974,558496.0
2024-01-11 15:05:00,476.32,476.37,475.96,476.05,495508.0,467.4974,467.5464,467.144,467.2324,495508.0
2024-01-11 15:10:00,476.05,476.19,475.55,476.06,834969.0,467.2324,467.3698,466.7416,467.2422,834969.0
2024-01-11 15:15:00,476.05,476.05,475.46,475.78,710216.0,467.2324,467.2324,466.6533,466.9674,710216.0
2024-01-11 15:20:00,475.77,476.16,475.72,475.98,579217.0,466.9576,467.3403,466.9085,467.1637,579217.0
2024-01-11 15:25:00,475.96,476.33,475.86,475.91,535104.0,467.144,467.5072,467.0459,467.095,535104.0
2024-01-11 15:30:00,475.9,476.28,475.87,476.25,546683.0,467.0852,467.4581,467.0557,467.4287,546683.0
2024-01-11 15:35:00,476.25,476.26,475.69,475.83,790661.0,467.4287,467.4385,466.879,467.0164,790661.0
2024-01-11 15:40:00,475.84,476.05,475.69,475.88,785131.0,467.0263,467.2324,466.879,467.0655,785131.0
2024-01-11 15:45:00,475.88,476.25,475.71,476.06,1137313.0,467.0655,467.4287,466.8987,467.2422,1137313.0
2024-01-11 15:50:00,476.06,476.18,475.54,476.12,1361820.0,467.2422,467.36,466.7318,467.3011,1361820.0
2024-01-11 15:55:00,476.12,476.7,476.05,476.32,3477148.0,467.3011,467.8703,467.2324,467.4974,3477148.0
2024-01-12 09:30:00,477.84,478.1,477.73,477.97,1400732.0,468.9892,469.2444,468.8813,469.1168,1400732.0
2024-01-12 09:35:00,477.98,478.5,477.9,478.36,1069012.0,469.1266,469.637,469.0481,469.4996,1069012.0
2024-01-12 09:40:00,478.36,478.57,478.22,478.38,868188.0,469.4996,469.7057,469.3622,469.5192,868188.0
2024-01-12 09:45:00,478.38,478.6,478.09,478.1,1034146.0,469.5192,469.7351,469.2346,469.2444,1034146.0
2024-01-12 09:50:00,478.1,478.35,477.88,477.96,666588.0,469.2444,469.4898,469.0285,469.107,666588.0
2024-01-12 09:55:00,477.98,478.05,477.07,477.12,862958.0,469.1266,469.1953,468.2335,468.2826,862958.0
2024-01-12 10:00:00,477.14,477.17,476.26,476.65,1580530.0,468.3022,468.3316,467.4385,467.8213,1580530.0
2024-01-12 10:05:00,476.64,477.5,476.54,477.28,1032339.0,467.8114,468.6555,467.7133,468.4396,1032339.0
2024-01-12 10:10:00,477.29,477.39,476.4,476.58,745969.0,468.4494,468.5476,467.5759,467.7526,745969.0
2024-01-12 10:15:00,476.57,476.95,475.9,475.99,906647.0,467.7427,468.1157,467.0852,467.1735,906647.0
2024-01-12 10:20:00,476.0,476.64,476.0,476.61,757215.0,467.1833,467.8114,467.1833,467.782,757215.0
2024-01-12 10:25:00,476.6,476.7,476.24,476.53,643774.0,467.7722,467.8703,467.4189,467.7035,643774.0
2024-01-12 10:30:00,476.52,476.92,476.46,476.66,677549.0,467.6937,468.0863,467.6348,467.8311,677549.0
2024-01-12 10:35:00,476.67,476.76,476.01,476.15,578009.0,467.8409,467.9292,467.1931,467.3305,578009.0
2024-01-12 10:40:00,476.15,476.5,475.64,476.37,752078.0,467.3305,467.674,466.83,467.5464,752078.0
2024-01-12 10:45:00,476.37,476.57,475.69,475.73,520175.0,467.5464,467.7427,466.879,466.9183,520175.0
2024-01-12 10:50:00,475.76,475.91,475.23,475.36,758238.0,466.9477,467.095,466.4276,466.5552,758238.0
2024-01-12 10:55:00,475.35,475.84,475.27,475.8,789551.0,466.5453,467.0263,466.4668,466.987,789551.0
2024-01-12 11:00:00,475.81,476.17,475.61,476.08,728615.0,466.9968,467.3502,466.8005,467.2618,728615.0
2024-01-12 11:05:00,476.07,476.56,475.83,476.48,523149.0,467.252,467.7329,467.0164,467.6544,523149.0
2024-01-12 11:10:00,476.46,476.65,476.25,476.46,489585.0,467.6348,467.8213,467.4287,467.6348,489585.0
2024-01-12 11:15:00,476.45,476.72,476.31,476.52,516421.0,467.625,467.89,467.4876,467.6937,516421.0
2024-01-12 11:20:00,476.51,476.6,476.21,476.39,499612.0,467.6839,467.7722,467.3894,467.5661,499612.0
2024-01-12 11:25:00,476.39,476.79,476.37,476.58,386748.0,467.5661,467.9587,467.5464,467.7526,386748.0
2024-01-12 11:30:00,476.58,476.82,476.48,476.69,372416.0,467.7526,467.9881,467.6544,467.8605,372416.0
2024-01-12 11:35:00,476.69,476.7,475.4,475.88,704505.0,467.8605,467.8703,466.5944,467.0655,704505.0
2024-01-12 11:40:00,475.88,476.0,475.55,475.81,471577.0,467.0655,467.1833,466.7416,466.9968,471577.0
2024-01-12 11:45:00,475.8,475.97,475.46,475.68,367589.0,466.987,467.1539,466.6533,466.8692,367589.0
2024-01-12 11:50:00,475.7,475.9,475.47,475.75,393437.0,466.8889,467.0852,466.6631,466.9379,393437.0
2024-01-12 11:55:00,475.76,475.87,475.52,475.67,260902.0,466.9477,467.0557,466.7122,466.8594,260902.0
2024-01-12 12:00:00,475.68,475.83,475.36,475.48,350413.0,466.8692,467.0164,466.5552,466.6729,350413.0
2024-01-12 12:05:00,475.49,475.82,475.47,475.65,244628.0,466.6827,467.0066,466.6631,466.8398,244628.0
2024-01-12 12:10:00,475.65,476.1,475.61,475.88,413121.0,466.8398,467.2814,466.8005,467.0655,413121.0
2024-01-12 12:15:00,475.9,476.25,475.81,476.19,406530.0,467.0852,467.4287,466.9968,467.3698,406530.0
2024-01-12 12:20:00,476.17,476.32,475.86,475.89,420411.0,467.3502,467.4974,467.0459,467.0753,420411.0
2024-01-12 12:25:00,475.88,475.97,475.55,475.92,363445.0,467.0655,467.1539,466.7416,467.1048,363445.0
2024-01-12 12:30:00,475.94,476.12,475.73,476.01,277706.0,467.1244,467.3011,466.9183,467.1931,277706.0
2024-01-12 12:35:00,476.01,476.01,475.61,475.89,166646.0,467.1931,467.1931,466.8005,467.0753,166646.0
2024-01-12 12:40:00,475.89,476.09,475.69,476.06,233712.0,467.0753,467.2716,466.879,467.2422,233712.0
2024-01-12 12:45:00,476.04,476.1,475.73,475.91,267327.0,467.2226,467.2814,466.9183,467.095,267327.0
2024-01-12 12:50:00,475.9,476.42,475.8,476.39,375398.0,467.0852,467.5955,466.987,467.5661,375398.0
2024-01-12 12:55:00,476.39,476.49,475.96,476.13,455493.0,467.5661,467.6642,467.144,467.3109,455493.0
2024-01-12 13:00:00,476.13,476.44,476.13,476.39,286603.0,467.3109,467.6152,467.3109,467.5661,286603.0
2024-01-12 13:05:00,476.41,476.53,476.27,476.49,291650.0,467.5857,467.7035,467.4483,467.6642,291650.0
2024-01-12 13:10:00,476.48,476.68,476.47,476.55,415872.0,467.6544,467.8507,467.6446,467.7231,415872.0
2024-01-12 13:15:00,476.55,476.65,476.45,476.54,393462.0,467.7231,467.8213,467.625,467.7133,393462.0
2024-01-12 13:20:00,476.55,476.74,476.32,476.53,366884.0,467.7231,467.9096,467.4974,467.7035,366884.0
2024-01-12 13:25:00,476.53,476.76,476.49,476.63,225307.0,467.7035,467.9292,467.6642,467.8016,225307.0
2024-01-12 13:30:00,476.64,476.72,476.49,476.65,272755.0,467.8114,467.89,467.6642,467.8213,272755.0
2024-01-12 13:35:00,476.64,476.86,476.54,476.8,283068.0,467.8114,468.0274,467.7133,467.9685,283068.0
2024-01-12 13:40:00,476.81,476.93,476.69,476.78,368311.0,467.9783,468.0961,467.8605,467.9489,368311.0
2024-01-12 13:45:00,476.78,476.86,476.64,476.86,237542.0,467.9489,468.0274,467.8114,468.0274,237542.0
2024-01-12 13:50:00,476.86,476.91,476.63,476.87,260980.0,468.0274,468.0764,467.8016,468.0372,260980.0
2024-01-12 13:55:00,476.87,477.02,476.73,476.93,316361.0,468.0372,468.1844,467.8998,468.0961,316361.0
2024-01-12 14:00:00,476.93,477.07,476.91,477.07,235759.0,468.0961,468.2335,468.0764,468.2335,235759.0
2024-01-12 14:05:00,477.07,477.18,477.01,477.13,432681.0,468.2335,468.3414,468.1746,468.2924,432681.0
2024-01-12 14:10:00,477.14,477.26,477.0,477.2,288498.0,468.3022,468.42,468.1648,468.3611,288498.0
2024-01-12 14:15:00,477.2,477.34,477.12,477.19,416384.0,468.3611,468.4985,468.2826,468.3513,416384.0
2024-01-12 14:20:00,477.19,477.21,476.58,476.98,520884.0,468.3513,468.3709,467.7526,468.1451,520884.0
2024-01-12 14:25:00,476.98,477.08,476.84,476.91,309177.0,468.1451,468.2433,468.0077,468.0764,309177.0
2024-01-12 14:30:00,476.91,476.93,476.28,476.48,629215.0,468.0764,468.0961,467.4581,467.6544,629215.0
2024-01-12 14:35:00,476.46,476.56,476.15,476.53,401955.0,467.6348,467.7329,467.3305,467.7035,401955.0
2024-01-12 14:40:00,476.53,476.6,476.33,476.39,260484.0,467.7035,467.7722,467.5072,467.5661,260484.0
2024-01-12 14:45:00,476.39,476.4,476.21,476.37,304115.0,467.5661,467.5759,467.3894,467.5464,304115.0
2024-01-12 14:50:00,476.37,476.6,476.32,476.37,383643.0,467.5464,467.7722,467.4974,467.5464,383643.0
2024-01-12 14:55:00,476.38,476.45,476.16,476.25,423172.0,467.5563,467.625,467.3403,467.4287,423172.0
2024-01-12 15:00:00,476.26,476.28,476.07,476.19,383729.0,467.4385,467.4581,467.252,467.3698,383729.0
2024-01-12 15:05:00,476.19,476.48,476.07,476.16,453516.0,467.3698,467.6544,467.252,467.3403,453516.0
2024-01-12 15:10:00,476.16,476.28,476.05,476.19,349272.0,467.3403,467.4581,467.2324,467.3698,349272.0
2024-01-12 15:15:00,476.19,476.3,476.01,476.06,383582.0,467.3698,467.4777,467.1931,467.2422,383582.0
2024-01-12 15:20:00,476.07,476.15,475.76,475.9,492435.0,467.252,467.3305,466.9477,467.0852,492435.0
2024-01-12 15:25:00,475.89,476.32,475.89,476.19,506478.0,467.0753,467.4974,467.0753,467.3698,506478.0
2024-01-12 15:30:00,476.19,476.47,476.08,476.44,591938.0,467.3698,467.6446,467.2618,467.6152,591938.0
2024-01-12 15:35:00,476.44,476.51,476.27,476.31,426291.0,467.6152,467.6839,467.4483,467.4876,426291.0
2024-01-12 15:40:00,476.33,476.51,476.09,476.47,648337.0,467.5072,467.6839,467.2716,467.6446,648337.0
2024-01-12 15:45:00,476.47,476.71,476.44,476.71,841626.0,467.6446,467.8801,467.6152,467.8801,841626.0
2024-01-12 15:50:00,476.71,476.81,476.37,476.7,1240363.0,467.8801,467.9783,467.5464,467.8703,1240363.0
2024-01-12 15:55:00,476.7,476.9,476.49,476.67,3362025.0,467.8703,468.0666,467.6642,467.8409,3362025.0
2024-01-16 09:30:00,475.25,475.61,474.81,475.12,1651378.0,466.4472,466.8005,466.0153,466.3196,1651378.0
2024-01-16 09:35:00,475.12,475.28,474.43,474.63,1046094.0,466.3196,466.4766,465.6424,465.8387,1046094.0
2024-01-16 09:40:00,474.64,474.64,473.96,474.11,1323007.0,465.8485,465.8485,465.1811,465.3283,1323007.0
2024-01-16 09:45:00,474.13,474.21,473.76,473.88,1080761.0,465.3479,465.4265,464.9848,465.1026,1080761.0
2024-01-16 09:50:00,473.89,473.99,473.47,473.91,979387.0,465.1124,465.2105,464.7002,465.132,979387.0
2024-01-16 09:55:00,473.9,474.55,473.87,474.5,758881.0,465.1222,465.7602,465.0928,465.7111,758881.0
2024-01-16 10:00:00,474.49,474.84,474.24,474.26,943594.0,465.7013,466.0448,465.4559,465.4755,943594.0
2024-01-16 10:05:00,474.27,474.74,474.14,474.73,820990.0,465.4853,465.9466,465.3578,465.9368,820990.0
2024-01-16 10:10:00,474.73,475.2,474.63,475.07,1063246.0,465.9368,466.3981,465.8387,466.2705,1063246.0
2024-01-16 10:15:00,475.08,475.47,474.89,475.4,935779.0,466.2803,466.6631,466.0939,466.5944,935779.0
2024-01-16 10:20:00,475.41,476.17,475.34,476.16,1178923.0,466.6042,467.3502,466.5355,467.3403,1178923.0
2024-01-16 10:25:00,476.17,476.26,475.86,475.92,971268.0,467.3502,467.4385,467.0459,467.1048,971268.0
2024-01-16 10:30:00,475.92,476.22,475.92,476.19,549877.0,467.1048,467.3992,467.1048,467.3698,549877.0
2024-01-16 10:35:00,476.18,476.26,475.59,476.13,699439.0,467.36,467.4385,466.7809,467.3109,699439.0
2024-01-16 10:40:00,476.14,476.57,476.11,476.29,1009164.0,467.3207,467.7427,467.2913,467.4679,1009164.0
2024-01-16 10:45:00,476.31,476.54,476.27,476.47,508863.0,467.4876,467.7133,467.4483,467.6446,508863.0
2024-01-16 10:50:00,476.46,476.59,476.16,476.46,878618.0,467.6348,467.7624,467.3403,467.6348,878618.0
2024-01-16 10:55:00,476.46,476.58,476.17,476.19,626285.0,467.6348,467.7526,467.3502,467.3698,626285.0
2024-01-16 11:00:00,476.21,476.39,474.61,475.2,2971491.0,467.3894,467.5661,465.819,466.3981,2971491.0
2024-01-16 11:05:00,475.19,475.87,475.05,475.34,1018964.0,466.3883,467.0557,466.2509,466.5355,1018964.0
2024-01-16 11:10:00,475.38,475.66,474.79,475.56,726159.0,466.5748,466.8496,465.9957,466.7515,726159.0
2024-01-16 11:15:00,475.57,476.13,475.26,475.86,765769.0,466.7613,467.3109,466.457,467.0459,765769.0
2024-01-16 11:20:00,475.85,476.61,475.79,476.36,737613.0,467.0361,467.782,466.9772,467.5366,737613.0
2024-01-16 11:25:00,476.36,476.42,475.85,475.88,448382.0,467.5366,467.5955,467.0361,467.0655,448382.0
2024-01-16 11:30:00,475.9,476.44,475.9,476.37,400559.0,467.0852,467.6152,467.0852,467.5464,400559.0
2024-01-16 11:35:00,476.4,476.4,475.69,476.02,416651.0,467.5759,467.5759,466.879,467.2029,416651.0
2024-01-16 11:40:00,476.0,476.12,475.73,475.92,457476.0,467.1833,467.3011,466.9183,467.1048,457476.0
2024-01-16 11:45:00,475.93,476.0,475.53,475.73,302220.0,467.1146,467.1833,466.722,466.9183,302220.0
2024-01-16 11:50:00,475.74,475.88,475.3,475.34,366902.0,466.9281,467.0655,466.4963,466.5355,366902.0
2024-01-16 11:55:00,475.32,475.54,475.02,475.23,543483.0,466.5159,466.7318,466.2215,466.4276,543483.0
2024-01-16 12:00:00,475.23,475.39,474.72,474.82,460877.0,466.4276,466.5846,465.927,466.0252,460877.0
2024-01-16 12:05:00,474.77,474.96,474.5,474.65,608287.0,465.9761,466.1626,465.7111,465.8583,608287.0
2024-01-16 12:10:00,474.64,474.92,474.53,474.69,395804.0,465.8485,466.1233,465.7405,465.8976,395804.0
2024-01-16 12:15:00,474.68,474.94,474.61,474.64,393448.0,465.8878,466.1429,465.819,465.8485,393448.0
2024-01-16 12:20:00,474.65,475.04,474.62,474.91,416565.0,465.8583,466.2411,465.8289,466.1135,416565.0
2024-01-16 12:25:00,474.91,474.92,474.34,474.41,484769.0,466.1135,466.1233,465.554,465.6228,484769.0
2024-01-16 12:30:00,474.42,474.45,474.04,474.19,706269.0,465.6326,465.662,465.2596,465.4068,706269.0
2024-01-16 12:35:00,474.18,474.69,474.15,474.56,454232.0,465.397,465.8976,465.3676,465.77,454232.0
2024-01-16 12:40:00,474.55,474.68,474.37,474.37,368112.0,465.7602,465.8878,465.5835,465.5835,368112.0
2024-01-16 12:45:00,474.36,474.55,474.06,474.11,477657.0,465.5737,465.7602,465.2792,465.3283,477657.0
2024-01-16 12:50:00,474.08,474.45,474.05,474.23,440166.0,465.2989,465.662,465.2694,465.4461,440166.0
2024-01-16 12:55:00,474.21,474.33,473.92,473.94,392320.0,465.4265,465.5442,465.1418,465.1615,392320.0
2024-01-16 13:00:00,473.96,474.18,473.83,474.16,386132.0,465.1811,465.397,465.0535,465.3774,386132.0
2024-01-16 13:05:00,474.16,474.32,474.08,474.23,338645.0,465.3774,465.5344,465.2989,465.4461,338645.0
2024-01-16 13:10:00,474.24,474.49,474.18,474.45,364540.0,465.4559,465.7013,465.397,465.662,364540.0
2024-01-16 13:15:00,474.45,475.21,474.43,474.89,1013309.0,465.662,466.4079,465.6424,466.0939,1013309.0
2024-01-16 13:20:00,474.9,474.94,474.4,474.65,469564.0,466.1037,466.1429,465.6129,465.8583,469564.0
2024-01-16 13:25:00,474.65,475.01,474.51,475.0,436845.0,465.8583,466.2116,465.7209,466.2018,436845.0
2024-01-16 13:30:00,475.01,475.2,474.95,475.12,495532.0,466.2116,466.3981,466.1527,466.3196,495532.0
2024-01-16 13:35:00,475.11,475.13,474.48,474.55,666824.0,466.3098,466.3294,465.6915,465.7602,666824.0
2024-01-16 13:40:00,474.55,474.63,474.26,474.3,478744.0,465.7602,465.8387,465.4755,465.5148,478744.0
2024-01-16 13:45:00,474.3,474.35,474.11,474.23,364159.0,465.5148,465.5639,465.3283,465.4461,364159.0
2024-01-16 13:50:00,474.22,474.27,473.78,473.91,421760.0,465.4363,465.4853,465.0044,465.132,421760.0
2024-01-16 13:55:00,473.91,474.13,473.83,474.06,387142.0,465.132,465.3479,465.0535,465.2792,387142.0
2024-01-16 14:00:00,474.07,474.21,473.7,473.72,594855.0,465.289,465.4265,464.9259,464.9455,594855.0
2024-01-16 14:05:00,473.72,474.04,473.61,473.67,480268.0,464.9455,465.2596,464.8376,464.8965,480268.0
2024-01-16 14:10:00,473.68,473.74,473.28,473.41,623392.0,464.9063,464.9652,464.5137,464.6413,623392.0
2024-01-16 14:15:00,473.4,473.44,473.06,473.11,497645.0,464.6315,464.6707,464.2978,464.3468,497645.0
2024-01-16 14:20:00,473.11,473.5,473.11,473.45,566752.0,464.3468,464.7296,464.3468,464.6805,566752.0
2024-01-16 14:25:00,473.46,473.86,473.43,473.59,552099.0,464.6903,465.0829,464.6609,464.8179,552099.0
2024-01-16 14:30:00,473.6,473.8,473.36,473.76,727968.0,464.8278,465.0241,464.5922,464.9848,727968.0
2024-01-16 14:35:00,473.76,473.83,473.59,473.69,419239.0,464.9848,465.0535,464.8179,464.9161,419239.0
2024-01-16 14:40:00,473.69,473.82,473.59,473.78,465693.0,464.9161,465.0437,464.8179,465.0044,465693.0
2024-01-16 14:45:00,473.79,474.28,473.72,474.19,688265.0,465.0142,465.4952,464.9455,465.4068,688265.0
2024-01-16 14:50:00,474.18,474.37,474.12,474.21,683201.0,465.397,465.5835,465.3381,465.4265,683201.0
2024-01-16 14:55:00,474.21,474.37,474.19,474.29,429607.0,465.4265,465.5835,465.4068,465.505,429607.0
2024-01-16 15:00:00,474.28,474.48,474.14,474.24,660324.0,465.4952,465.6915,465.3578,465.4559,660324.0
2024-01-16 15:05:00,474.24,474.39,474.15,474.3,479195.0,465.4559,465.6031,465.3676,465.5148,479195.0
2024-01-16 15:10:00,474.3,474.52,474.1,474.11,663931.0,465.5148,465.7307,465.3185,465.3283,663931.0
2024-01-16 15:15:00,474.11,474.41,474.1,474.39,489013.0,465.3283,465.6228,465.3185,465.6031,489013.0
2024-01-16 15:20:00,474.4,474.46,474.11,474.17,663669.0,465.6129,465.6718,465.3283,465.3872,663669.0
2024-01-16 15:25:00,474.17,474.3,473.95,474.04,941951.0,465.3872,465.5148,465.1713,465.2596,941951.0
2024-01-16 15:30:00,474.05,474.17,473.77,473.86,899986.0,465.2694,465.3872,464.9946,465.0829,899986.0
2024-01-16 15:35:00,473.86,474.11,473.79,474.03,988308.0,465.0829,465.3283,465.0142,465.2498,988308.0
2024-01-16 15:40:00,474.04,474.17,473.88,474.11,1078429.0,465.2596,465.3872,465.1026,465.3283,1078429.0
2024-01-16 15:45:00,474.11,474.35,473.92,474.15,2056572.0,465.3283,465.5639,465.1418,465.3676,2056572.0
2024-01-16 15:50:00,474.14,474.59,474.02,474.5,1841520.0,465.3578,465.7994,465.24,465.7111,1841520.0
2024-01-16 15:55:00,474.51,475.06,474.46,474.95,3447228.0,465.7209,466.2607,465.6718,466.1527,3447228.0
2024-01-17 09:30:00,471.82,471.94,471.28,471.3,2132708.0,463.0807,463.1985,462.5507,462.5704,2132708.0
2024-01-17 09:35:00,471.3,471.78,471.24,471.7,1411288.0,462.5704,463.0415,462.5115,462.9629,1411288.0
2024-01-17 09:40:00,471.69,471.72,471.17,471.28,966143.0,462.9531,462.9826,462.4428,462.5507,966143.0
2024-01-17 09:45:00,471.27,471.46,471.12,471.36,747213.0,462.5409,462.7274,462.3937,462.6292,747213.0
2024-01-17 09:50:00,471.37,471.78,471.05,471.31,1230572.0,462.6391,463.0415,462.325,462.5802,1230572.0
2024-01-17 09:55:00,471.31,471.54,471.09,471.33,679221.0,462.5802,462.8059,462.3642,462.5998,679221.0
2024-01-17 10:00:00,471.32,472.0,471.05,471.76,1124711.0,462.59,463.2574,462.325,463.0218,1124711.0
2024-01-17 10:05:00,471.76,472.12,471.58,471.87,702962.0,463.0218,463.3752,462.8452,463.1298,702962.0
2024-01-17 10:10:00,471.87,472.16,471.68,472.11,566148.0,463.1298,463.4144,462.9433,463.3654,566148.0
2024-01-17 10:15:00,472.11,472.26,471.52,471.56,978624.0,463.3654,463.5126,462.7863,462.8255,978624.0
2024-01-17 10:20:00,471.53,471.57,471.3,471.53,841928.0,462.7961,462.8354,462.5704,462.7961,841928.0
2024-01-17 10:25:00,471.54,472.11,471.54,471.84,921411.0,462.8059,463.3654,462.8059,463.1004,921411.0
2024-01-17 10:30:00,471.82,471.96,471.52,471.87,781703.0,463.0807,463.2181,462.7863,463.1298,781703.0
2024-01-17 10:35:00,471.85,472.27,471.5,472.24,674569.0,463.1102,463.5224,462.7667,463.4929,674569.0
2024-01-17 10:40:00,472.22,472.32,471.9,471.91,505943.0,463.4733,463.5715,463.1592,463.1691,505943.0
2024-01-17 10:45:00,471.91,472.36,471.85,472.12,582721.0,463.1691,463.6107,463.1102,463.3752,582721.0
2024-01-17 10:50:00,472.11,472.25,471.86,471.89,398456.0,463.3654,463.5028,463.12,463.1494,398456.0
2024-01-17 10:55:00,471.9,472.04,471.72,472.02,442663.0,463.1592,463.2966,462.9826,463.277,442663.0
2024-01-17 11:00:00,472.02,472.55,472.0,472.55,680782.0,463.277,463.7972,463.2574,463.7972,680782.0
2024-01-17 11:05:00,472.56,472.77,472.41,472.48,851094.0,463.807,464.0131,463.6598,463.7285,851094.0
2024-01-17 11:10:00,472.48,472.71,472.32,472.42,363448.0,463.7285,463.9542,463.5715,463.6696,363448.0
2024-01-17 11:15:00,472.43,472.57,472.23,472.48,476327.0,463.6794,463.8168,463.4831,463.7285,476327.0
2024-01-17 11:20:00,472.47,472.78,472.42,472.74,519016.0,463.7187,464.0229,463.6696,463.9837,519016.0
2024-01-17 11:25:00,472.74,472.78,472.49,472.5,416337.0,463.9837,464.0229,463.7383,463.7481,416337.0
2024-01-17 11:30:00,472.5,472.67,472.37,472.67,463508.0,463.7481,463.915,463.6205,463.915,463508.0
2024-01-17 11:35:00,472.66,472.79,472.6,472.76,363287.0,463.9052,464.0328,463.8463,464.0033,363287.0
2024-01-17 11:40:00,472.75,472.78,472.56,472.7,363437.0,463.9935,464.0229,463.807,463.9444,363437.0
2024-01-17 11:45:00,472.7,472.79,472.43,472.49,371569.0,463.9444,464.0328,463.6794,463.7383,371569.0
2024-01-17 11:50:00,472.49,472.53,472.13,472.2,466645.0,463.7383,463.7776,463.385,463.4537,466645.0
2024-01-17 11:55:00,472.21,472.31,472.14,472.18,313800.0,463.4635,463.5616,463.3948,463.4341,313800.0
2024-01-17 12:00:00,472.18,472.3,471.91,471.93,434085.0,463.4341,463.5518,463.1691,463.1887,434085.0
2024-01-17 12:05:00,471.94,472.07,471.81,471.83,390380.0,463.1985,463.3261,463.0709,463.0905,390380.0
2024-01-17 12:10:00,471.82,472.25,471.72,472.07,476339.0,463.0807,463.5028,462.9826,463.3261,476339.0
2024-01-17 12:15:00,472.06,472.12,471.84,471.97,219904.0,463.3163,463.3752,463.1004,463.2279,219904.0
2024-01-17 12:20:00,471.97,472.05,471.5,471.59,575419.0,463.2279,463.3065,462.7667,462.855,575419.0
2024-01-17 12:25:00,471.58,471.68,471.4,471.52,491726.0,462.8452,462.9433,462.6685,462.7863,491726.0
2024-01-17 12:30:00,471.53,471.68,471.41,471.48,400715.0,462.7961,462.9433,462.6783,462.747,400715.0
2024-01-17 12:35:00,471.48,471.54,471.34,471.43,436670.0,462.747,462.8059,462.6096,462.6979,436670.0
2024-01-17 12:40:00,471.44,471.54,471.12,471.33,489639.0,462.7078,462.8059,462.3937,462.5998,489639.0
2024-01-17 12:45:00,471.32,471.65,471.21,471.54,642722.0,462.59,462.9139,462.482,462.8059,642722.0
2024-01-17 12:50:00,471.54,471.8,471.46,471.7,475300.0,462.8059,463.0611,462.7274,462.9629,475300.0
2024-01-17 12:55:00,471.7,471.94,471.63,471.68,379650.0,462.9629,463.1985,462.8942,462.9433,379650.0
2024-01-17 13:00:00,471.68,472.04,471.64,472.03,424268.0,462.9433,463.2966,462.9041,463.2868,424268.0
2024-01-17 13:05:00,472.04,472.04,471.52,471.52,374817.0,463.2966,463.2966,462.7863,462.7863,374817.0
2024-01-17 13:10:00,471.53,471.56,471.12,471.19,409081.0,462.7961,462.8255,462.3937,462.4624,409081.0
2024-01-17 13:15:00,471.2,471.2,470.95,471.11,498331.0,462.4722,462.4722,462.2268,462.3839,498331.0
2024-01-17 13:20:00,471.09,471.12,470.45,470.69,590453.0,462.3642,462.3937,461.7361,461.9717,590453.0
2024-01-17 13:25:00,470.67,470.89,470.56,470.69,548802.0,461.952,462.168,461.8441,461.9717,548802.0
2024-01-17 13:30:00,470.69,470.74,470.31,470.44,662080.0,461.9717,462.0207,461.5987,461.7263,662080.0
2024-01-17 13:35:00,470.43,470.56,470.22,470.36,341095.0,461.7165,461.8441,461.5104,461.6478,341095.0
2024-01-17 13:40:00,470.35,470.4,470.08,470.32,691542.0,461.638,461.687,461.373,461.6085,691542.0
2024-01-17 13:45:00,470.33,470.38,469.87,470.02,734664.0,461.6183,461.6674,461.1668,461.3141,734664.0
2024-01-17 13:50:00,470.02,470.68,470.0,470.56,892557.0,461.3141,461.9618,461.2944,461.8441,892557.0
2024-01-17 13:55:00,470.57,470.77,470.37,470.66,533991.0,461.8539,462.0502,461.6576,461.9422,533991.0
2024-01-17 14:00:00,470.67,471.01,470.6,470.82,671186.0,461.952,462.2857,461.8833,462.0992,671186.0
2024-01-17 14:05:00,470.81,470.82,470.56,470.72,409585.0,462.0894,462.0992,461.8441,462.0011,409585.0
2024-01-17 14:10:00,470.73,470.77,470.52,470.56,235964.0,462.0109,462.0502,461.8048,461.8441,235964.0
2024-01-17 14:15:00,470.56,470.94,470.55,470.86,352407.0,461.8441,462.217,461.8342,462.1385,352407.0
2024-01-17 14:20:00,470.86,471.36,470.79,471.24,746612.0,462.1385,462.6292,462.0698,462.5115,746612.0
2024-01-17 14:25:00,471.24,471.4,471.07,471.22,493718.0,462.5115,462.6685,462.3446,462.4918,493718.0
2024-01-17 14:30:00,471.22,471.46,471.19,471.26,629438.0,462.4918,462.7274,462.4624,462.5311,629438.0
2024-01-17 14:35:00,471.26,471.4,471.23,471.3,336356.0,462.5311,462.6685,462.5017,462.5704,336356.0
2024-01-17 14:40:00,471.3,471.74,471.23,471.7,633092.0,462.5704,463.0022,462.5017,462.9629,633092.0
2024-01-17 14:45:00,471.71,471.77,471.39,471.44,496216.0,462.9728,463.0317,462.6587,462.7078,496216.0
2024-01-17 14:50:00,471.45,471.54,471.41,471.52,369596.0,462.7176,462.8059,462.6783,462.7863,369596.0
2024-01-17 14:55:00,471.52,471.63,471.43,471.47,529360.0,462.7863,462.8942,462.6979,462.7372,529360.0
2024-01-17 15:00:00,471.47,471.55,471.05,471.11,624010.0,462.7372,462.8157,462.325,462.3839,624010.0
2024-01-17 15:05:00,471.11,471.29,471.05,471.13,440202.0,462.3839,462.5605,462.325,462.4035,440202.0
2024-01-17 15:10:00,471.13,471.23,470.71,470.76,608829.0,462.4035,462.5017,461.9913,462.0404,608829.0
2024-01-17 15:15:00,470.77,471.21,470.75,471.15,556419.0,462.0502,462.482,462.0305,462.4231,556419.0
2024-01-17 15:20:00,471.15,471.19,470.67,470.77,518303.0,462.4231,462.4624,461.952,462.0502,518303.0
2024-01-17 15:25:00,470.77,470.96,470.73,470.88,528212.0,462.0502,462.2367,462.0109,462.1581,528212.0
2024-01-17 15:30:00,470.88,471.31,470.83,471.26,737626.0,462.1581,462.5802,462.1091,462.5311,737626.0
2024-01-17 15:35:00,471.26,471.75,471.25,471.65,818837.0,462.5311,463.012,462.5213,462.9139,818837.0
2024-01-17 15:40:00,471.65,471.83,471.55,471.6,893822.0,462.9139,463.0905,462.8157,462.8648,893822.0
2024-01-17 15:45:00,471.6,471.91,471.6,471.72,780678.0,462.8648,463.1691,462.8648,462.9826,780678.0
2024-01-17 15:50:00,471.73,472.45,471.72,472.32,1989757.0,462.9924,463.6991,462.9826,463.5715,1989757.0
2024-01-17 15:55:00,472.32,472.61,472.13,472.28,3433018.0,463.5715,463.8561,463.385,463.5322,3433018.0
2024-01-18 09:30:00,474.0,474.41,473.87,474.23,1775414.0,465.2203,465.6228,465.0928,465.4461,1775414.0
2024-01-18 09:35:00,474.23,474.44,473.72,474.12,1103017.0,465.4461,465.6522,464.9455,465.3381,1103017.0
2024-01-18 09:40:00,474.12,474.47,473.65,473.75,1189843.0,465.3381,465.6816,464.8768,464.975,1189843.0
2024-01-18 09:45:00,473.76,474.03,473.48,473.78,707403.0,464.9848,465.2498,464.71,465.0044,707403.0
2024-01-18 09:50:00,473.77,473.86,473.39,473.48,596868.0,464.9946,465.0829,464.6216,464.71,596868.0
2024-01-18 09:55:00,473.5,473.93,473.4,473.87,728406.0,464.7296,465.1516,464.6315,465.0928,728406.0
2024-01-18 10:00:00,473.88,474.13,473.39,473.55,691892.0,465.1026,465.3479,464.6216,464.7787,691892.0
2024-01-18 10:05:00,473.54,473.9,473.52,473.6,526580.0,464.7689,465.1222,464.7492,464.8278,526580.0
2024-01-18 10:10:00,473.61,474.2,473.56,474.14,694547.0,464.8376,465.4166,464.7885,465.3578,694547.0
2024-01-18 10:15:00,474.13,474.34,473.79,473.88,849512.0,465.3479,465.554,465.0142,465.1026,849512.0
2024-01-18 10:20:00,473.9,474.1,473.53,474.03,591557.0,465.1222,465.3185,464.7591,465.2498,591557.0
2024-01-18 10:25:00,474.04,474.35,473.96,474.16,572507.0,465.2596,465.5639,465.1811,465.3774,572507.0
2024-01-18 10:30:00,474.2,474.44,473.78,474.33,1011874.0,465.4166,465.6522,465.0044,465.5442,1011874.0
2024-01-18 10:35:00,474.32,474.83,474.24,474.61,820835.0,465.5344,466.035,465.4559,465.819,820835.0
2024-01-18 10:40:00,474.62,474.77,474.35,474.7,624378.0,465.8289,465.9761,465.5639,465.9074,624378.0
2024-01-18 10:45:00,474.7,474.83,474.41,474.83,594118.0,465.9074,466.035,465.6228,466.035,594118.0
2024-01-18 10:50:00,474.83,474.88,474.38,474.6,543792.0,466.035,466.084,465.5933,465.8092,543792.0
2024-01-18 10:55:00,474.6,474.66,474.02,474.27,642052.0,465.8092,465.8681,465.24,465.4853,642052.0
2024-01-18 11:00:00,474.28,474.31,473.67,473.7,821724.0,465.4952,465.5246,464.8965,464.9259,821724.0
2024-01-18 11:05:00,473.7,474.16,473.66,474.02,596202.0,464.9259,465.3774,464.8866,465.24,596202.0
2024-01-18 11:10:00,474.03,474.3,473.99,474.22,559379.0,465.2498,465.5148,465.2105,465.4363,559379.0
2024-01-18 11:15:00,474.23,474.58,474.17,474.48,489485.0,465.4461,465.7896,465.3872,465.6915,489485.0
2024-01-18 11:20:00,474.48,474.71,474.41,474.57,393995.0,465.6915,465.9172,465.6228,465.7798,393995.0
2024-01-18 11:25:00,474.57,474.78,474.46,474.69,515657.0,465.7798,465.9859,465.6718,465.8976,515657.0
2024-01-18 11:30:00,474.69,474.94,474.61,474.92,562016.0,465.8976,466.1429,465.819,466.1233,562016.0
2024-01-18 11:35:00,474.92,475.03,474.82,474.82,436692.0,466.1233,466.2313,466.0252,466.0252,436692.0
2024-01-18 11:40:00,474.82,474.83,474.43,474.53,563923.0,466.0252,466.035,465.6424,465.7405,563923.0
2024-01-18 11:45:00,474.53,474.65,474.18,474.25,465732.0,465.7405,465.8583,465.397,465.4657,465732.0
2024-01-18 11:50:00,474.25,474.8,474.23,474.67,713838.0,465.4657,466.0055,465.4461,465.8779,713838.0
2024-01-18 11:55:00,474.68,474.7,474.39,474.47,351997.0,465.8878,465.9074,465.6031,465.6816,351997.0
2024-01-18 12:00:00,474.47,474.56,473.36,473.4,1170232.0,465.6816,465.77,464.5922,464.6315,1170232.0
2024-01-18 12:05:00,473.41,473.68,473.31,473.55,913932.0,464.6413,464.9063,464.5431,464.7787,913932.0
2024-01-18 12:10:00,473.54,473.63,473.04,473.53,865473.0,464.7689,464.8572,464.2781,464.7591,865473.0
2024-01-18 12:15:00,473.53,473.89,473.4,473.51,517229.0,464.7591,465.1124,464.6315,464.7394,517229.0
2024-01-18 12:20:00,473.52,473.6,473.26,473.37,390630.0,464.7492,464.8278,464.4941,464.602,390630.0
2024-01-18 12:25:00,473.38,473.67,473.33,473.59,321828.0,464.6118,464.8965,464.5628,464.8179,321828.0
2024-01-18 12:30:00,473.6,473.6,473.03,473.12,523990.0,464.8278,464.8278,464.2683,464.3566,523990.0
2024-01-18 12:35:00,473.14,473.5,473.0,473.46,535667.0,464.3763,464.7296,464.2389,464.6903,535667.0
2024-01-18 12:40:00,473.47,473.58,473.23,473.52,423659.0,464.7002,464.8081,464.4646,464.7492,423659.0
2024-01-18 12:45:00,473.52,473.66,473.48,473.59,418201.0,464.7492,464.8866,464.71,464.8179,418201.0
2024-01-18 12:50:00,473.59,473.66,473.17,473.3,562549.0,464.8179,464.8866,464.4057,464.5333,562549.0
2024-01-18 12:55:00,473.3,473.35,473.07,473.18,333721.0,464.5333,464.5824,464.3076,464.4155,333721.0
2024-01-18 13:00:00,473.19,473.21,472.73,472.82,592121.0,464.4253,464.445,463.9739,464.0622,592121.0
2024-01-18 13:05:00,472.83,472.97,472.42,472.91,817049.0,464.072,464.2094,463.6696,464.1505,817049.0
2024-01-18 13:10:00,472.9,472.93,472.57,472.79,474791.0,464.1407,464.1702,463.8168,464.0328,474791.0
2024-01-18 13:15:00,472.79,472.99,472.59,472.73,600837.0,464.0328,464.2291,463.8365,463.9739,600837.0
2024-01-18 13:20:00,472.73,472.94,472.47,472.74,630808.0,463.9739,464.18,463.7187,463.9837,630808.0
2024-01-18 13:25:00,472.72,472.99,472.53,472.73,348815.0,463.9641,464.2291,463.7776,463.9739,348815.0
2024-01-18 13:30:00,472.74,473.27,472.7,473.24,471691.0,463.9837,464.5039,463.9444,464.4744,471691.0
2024-01-18 13:35:00,473.24,473.64,473.15,473.6,444126.0,464.4744,464.867,464.3861,464.8278,444126.0
2024-01-18 13:40:00,473.6,473.99,473.48,473.87,689328.0,464.8278,465.2105,464.71,465.0928,689328.0
2024-01-18 13:45:00,473.89,473.99,473.69,473.86,500464.0,465.1124,465.2105,464.9161,465.0829,500464.0
2024-01-18 13:50:00,473.85,474.13,473.85,474.0,559758.0,465.0731,465.3479,465.0731,465.2203,559758.0
2024-01-18 13:55:00,474.01,474.13,473.93,473.98,392283.0,465.2302,465.3479,465.1516,465.2007,392283.0
2024-01-18 14:00:00,473.98,474.41,473.97,474.32,770752.0,465.2007,465.6228,465.1909,465.5344,770752.0
2024-01-18 14:05:00,474.33,474.54,474.28,474.45,560067.0,465.5442,465.7503,465.4952,465.662,560067.0
2024-01-18 14:10:00,474.45,474.78,474.41,474.7,621371.0,465.662,465.9859,465.6228,465.9074,621371.0
2024-01-18 14:15:00,474.7,475.05,474.66,474.84,863310.0,465.9074,466.2509,465.8681,466.0448,863310.0
2024-01-18 14:20:00,474.84,475.6,474.7,475.44,962061.0,466.0448,466.7907,465.9074,466.6337,962061.0
2024-01-18 14:25:00,475.45,475.66,475.34,475.62,785569.0,466.6435,466.8496,466.5355,466.8103,785569.0
2024-01-18 14:30:00,475.62,475.95,475.59,475.61,966686.0,466.8103,467.1342,466.7809,466.8005,966686.0
2024-01-18 14:35:00,475.62,475.92,475.62,475.66,486309.0,466.8103,467.1048,466.8103,466.8496,486309.0
2024-01-18 14:40:00,475.66,475.77,475.3,475.35,905072.0,466.8496,466.9576,466.4963,466.5453,905072.0
2024-01-18 14:45:00,475.35,475.56,474.94,475.42,981546.0,466.5453,466.7515,466.1429,466.614,981546.0
2024-01-18 14:50:00,475.43,475.89,475.38,475.71,662613.0,466.6239,467.0753,466.5748,466.8987,662613.0
2024-01-18 14:55:00,475.75,475.88,475.56,475.74,440905.0,466.9379,467.0655,466.7515,466.9281,440905.0
2024-01-18 15:00:00,475.75,475.85,475.59,475.8,770725.0,466.9379,467.0361,466.7809,466.987,770725.0
2024-01-18 15:05:00,475.81,476.24,475.67,476.16,855358.0,466.9968,467.4189,466.8594,467.3403,855358.0
2024-01-18 15:10:00,476.16,476.26,475.99,476.01,636922.0,467.3403,467.4385,467.1735,467.1931,636922.0
2024-01-18 15:15:00,476.03,476.28,475.98,475.99,570135.0,467.2127,467.4581,467.1637,467.1735,570135.0
2024-01-18 15:20:00,475.99,476.33,475.94,476.18,557964.0,467.1735,467.5072,467.1244,467.36,557964.0
2024-01-18 15:25:00,476.18,476.41,476.15,476.41,581647.0,467.36,467.5857,467.3305,467.5857,581647.0
2024-01-18 15:30:00,476.41,476.52,476.25,476.39,734649.0,467.5857,467.6937,467.4287,467.5661,734649.0
2024-01-18 15:35:00,476.39,476.44,476.02,476.04,775900.0,467.5661,467.6152,467.2029,467.2226,775900.0
2024-01-18 15:40:00,476.03,476.4,475.9,476.35,993964.0,467.2127,467.5759,467.0852,467.5268,993964.0
2024-01-18 15:45:00,476.35,476.57,476.29,476.39,1123949.0,467.5268,467.7427,467.4679,467.5661,1123949.0
2024-01-18 15:50:00,476.38,477.06,476.3,476.59,3696489.0,467.5563,468.2237,467.4777,467.7624,3696489.0
2024-01-18 15:55:00,476.58,476.72,476.24,476.46,4186541.0,467.7526,467.89,467.4189,467.6348,4186541.0
2024-01-19 09:30:00,477.65,477.97,477.19,477.29,2479013.0,468.8027,469.1168,468.3513,468.4494,2479013.0
2024-01-19 09:35:00,477.29,477.45,477.04,477.13,939794.0,468.4494,468.6064,468.204,468.2924,939794.0
2024-01-19 09:40:00,477.13,477.32,476.94,477.05,789551.0,468.2924,468.4789,468.1059,468.2139,789551.0
2024-01-19 09:45:00,477.05,477.34,476.97,477.24,583187.0,468.2139,468.4985,468.1353,468.4003,583187.0
2024-01-19 09:50:00,477.25,477.79,477.09,477.69,822736.0,468.4101,468.9401,468.2531,468.842,822736.0
2024-01-19 09:55:00,477.68,477.92,477.55,477.92,667071.0,468.8322,469.0677,468.7046,469.0677,667071.0
2024-01-19 10:00:00,477.91,478.39,477.58,477.96,1445237.0,469.0579,469.529,468.734,469.107,1445237.0
2024-01-19 10:05:00,477.96,478.03,476.99,477.23,1043573.0,469.107,469.1757,468.155,468.3905,1043573.0
2024-01-19 10:10:00,477.24,477.55,477.1,477.35,760012.0,468.4003,468.7046,468.2629,468.5083,760012.0
2024-01-19 10:15:00,477.35,477.93,477.28,477.82,704767.0,468.5083,469.0776,468.4396,468.9696,704767.0
2024-01-19 10:20:00,477.82,478.06,477.36,477.66,826164.0,468.9696,469.2051,468.5181,468.8126,826164.0
2024-01-19 10:25:00,477.66,478.0,477.61,477.95,614542.0,468.8126,469.1463,468.7635,469.0972,614542.0
2024-01-19 10:30:00,477.94,477.96,477.34,477.48,753794.0,469.0874,469.107,468.4985,468.6359,753794.0
2024-01-19 10:35:00,477.47,477.99,477.46,477.86,735694.0,468.6261,469.1364,468.6163,469.0088,735694.0
2024-01-19 10:40:00,477.85,478.17,477.76,478.15,536867.0,468.999,469.3131,468.9107,469.2935,536867.0
2024-01-19 10:45:00,478.15,478.27,477.9,477.91,546795.0,469.2935,469.4113,469.0481,469.0579,546795.0
2024-01-19 10:50:00,477.92,478.19,477.72,478.17,476361.0,469.0677,469.3327,468.8714,469.3131,476361.0
2024-01-19 10:55:00,478.18,478.56,478.06,478.28,847945.0,469.3229,469.6959,469.2051,469.4211,847945.0
2024-01-19 11:00:00,478.3,478.51,478.01,478.37,524982.0,469.4407,469.6468,469.1561,469.5094,524982.0
2024-01-19 11:05:00,478.35,478.76,478.32,478.66,553608.0,469.4898,469.8922,469.4603,469.794,553608.0
2024-01-19 11:10:00,478.66,479.28,478.65,478.79,1032833.0,469.794,470.4025,469.7842,469.9216,1032833.0
2024-01-19 11:15:00,478.78,479.14,478.75,478.95,717543.0,469.9118,470.2651,469.8824,470.0787,717543.0
2024-01-19 11:20:00,478.96,479.02,478.8,479.01,520862.0,470.0885,470.1474,469.9314,470.1375,520862.0
2024-01-19 11:25:00,479.02,479.11,478.77,478.85,658792.0,470.1474,470.2357,469.902,469.9805,658792.0
2024-01-19 11:30:00,478.85,478.88,478.58,478.62,637076.0,469.9805,470.01,469.7155,469.7548,637076.0
2024-01-19 11:35:00,478.62,478.63,478.31,478.46,622862.0,469.7548,469.7646,469.4505,469.5977,622862.0
2024-01-19 11:40:00,478.45,478.52,478.21,478.46,628474.0,469.5879,469.6566,469.3524,469.5977,628474.0
2024-01-19 11:45:00,478.46,478.49,478.2,478.31,390007.0,469.5977,469.6272,469.3426,469.4505,390007.0
2024-01-19 11:50:00,478.31,478.75,478.27,478.59,668369.0,469.4505,469.8824,469.4113,469.7253,668369.0
2024-01-19 11:55:00,478.59,478.93,478.43,478.87,539118.0,469.7253,470.059,469.5683,470.0001,539118.0
2024-01-19 12:00:00,478.88,479.03,478.69,478.84,473658.0,470.01,470.1572,469.8235,469.9707,473658.0
2024-01-19 12:05:00,478.84,478.9,478.63,478.65,272892.0,469.9707,470.0296,469.7646,469.7842,272892.0
2024-01-19 12:10:00,478.65,478.81,478.28,478.74,704463.0,469.7842,469.9413,469.4211,469.8725,704463.0
2024-01-19 12:15:00,478.76,478.98,478.68,478.83,391278.0,469.8922,470.1081,469.8137,469.9609,391278.0
2024-01-19 12:20:00,478.83,479.17,478.71,479.12,391480.0,469.9609,470.2946,469.8431,470.2455,391480.0
2024-01-19 12:25:00,479.12,479.51,479.06,479.35,585774.0,470.2455,470.6283,470.1866,470.4713,585774.0
2024-01-19 12:30:00,479.38,480.0,479.32,479.7,1162664.0,470.5007,471.1092,470.4418,470.8148,1162664.0
2024-01-19 12:35:00,479.72,480.02,479.6,479.62,983136.0,470.8344,471.1288,470.7166,470.7362,983136.0
2024-01-19 12:40:00,479.62,479.76,479.28,479.74,937702.0,470.7362,470.8737,470.4025,470.854,937702.0
2024-01-19 12:45:00,479.73,479.74,479.44,479.62,430304.0,470.8442,470.854,470.5596,470.7362,430304.0
2024-01-19 12:50:00,479.63,479.99,479.62,479.96,402266.0,470.7461,471.0994,470.7362,471.07,402266.0
2024-01-19 12:55:00,479.98,480.2,479.94,480.2,591738.0,471.0896,471.3055,471.0503,471.3055,591738.0
2024-01-19 13:00:00,480.2,480.23,479.73,479.91,692780.0,471.3055,471.335,470.8442,471.0209,692780.0
2024-01-19 13:05:00,479.92,480.31,479.89,480.22,641403.0,471.0307,471.4135,471.0012,471.3251,641403.0
2024-01-19 13:10:00,480.22,480.58,480.16,480.46,672973.0,471.3251,471.6785,471.2662,471.5607,672973.0
2024-01-19 13:15:00,480.46,480.89,480.46,480.54,1118510.0,471.5607,471.9827,471.5607,471.6392,1118510.0
2024-01-19 13:20:00,480.55,481.0,480.54,480.83,618733.0,471.649,472.0907,471.6392,471.9238,618733.0
2024-01-19 13:25:00,480.84,480.98,480.73,480.96,564367.0,471.9337,472.0711,471.8257,472.0514,564367.0
2024-01-19 13:30:00,480.95,481.16,480.94,481.04,835435.0,472.0416,472.2477,472.0318,472.1299,835435.0
2024-01-19 13:35:00,481.05,481.36,481.04,481.27,712901.0,472.1398,472.444,472.1299,472.3557,712901.0
2024-01-19 13:40:00,481.28,481.45,481.19,481.4,605066.0,472.3655,472.5324,472.2772,472.4833,605066.0
2024-01-19 13:45:00,481.4,481.48,481.15,481.33,516139.0,472.4833,472.5618,472.2379,472.4146,516139.0
2024-01-19 13:50:00,481.33,481.37,481.13,481.3,412248.0,472.4146,472.4538,472.2183,472.3851,412248.0
2024-01-19 13:55:00,481.3,481.71,481.3,481.67,756882.0,472.3851,472.7875,472.3851,472.7483,756882.0
2024-01-19 14:00:00,481.67,481.83,481.52,481.8,714091.0,472.7483,472.9053,472.6011,472.8759,714091.0
2024-01-19 14:05:00,481.8,481.93,481.71,481.91,783071.0,472.8759,473.0035,472.7875,472.9838,783071.0
2024-01-19 14:10:00,481.89,482.35,481.88,482.29,872901.0,472.9642,473.4157,472.9544,473.3568,872901.0
2024-01-19 14:15:00,482.27,482.37,481.82,481.94,1174745.0,473.3372,473.4353,472.8955,473.0133,1174745.0
2024-01-19 14:20:00,481.94,482.19,481.73,482.13,829929.0,473.0133,473.2586,472.8072,473.1998,829929.0
2024-01-19 14:25:00,482.13,482.72,481.83,481.97,1657745.0,473.1998,473.7788,472.9053,473.0427,1657745.0
2024-01-19 14:30:00,481.97,482.1,481.5,481.71,928730.0,473.0427,473.1703,472.5814,472.7875,928730.0
2024-01-19 14:35:00,481.69,482.04,481.33,481.97,1101931.0,472.7679,473.1114,472.4146,473.0427,1101931.0
2024-01-19 14:40:00,481.96,482.19,481.64,481.92,798834.0,473.0329,473.2586,472.7188,472.9936,798834.0
2024-01-19 14:45:00,481.93,482.16,481.62,482.08,828657.0,473.0035,473.2292,472.6992,473.1507,828657.0
2024-01-19 14:50:00,482.08,482.11,481.7,481.97,568620.0,473.1507,473.1801,472.7777,473.0427,568620.0
2024-01-19 14:55:00,481.97,482.25,481.97,482.21,433347.0,473.0427,473.3175,473.0427,473.2783,433347.0
2024-01-19 15:00:00,482.21,482.55,482.03,482.33,804947.0,473.2783,473.612,473.1016,473.3961,804947.0
2024-01-19 15:05:00,482.33,482.51,482.23,482.26,826428.0,473.3961,473.5727,473.2979,473.3274,826428.0
2024-01-19 15:10:00,482.27,482.35,482.07,482.19,748007.0,473.3372,473.4157,473.1409,473.2586,748007.0
2024-01-19 15:15:00,482.19,482.42,482.06,482.19,716337.0,473.2586,473.4844,473.1311,473.2586,716337.0
2024-01-19 15:20:00,482.2,482.3,481.79,481.88,789990.0,473.2685,473.3666,472.8661,472.9544,789990.0
2024-01-19 15:25:00,481.88,482.26,481.83,482.14,659555.0,472.9544,473.3274,472.9053,473.2096,659555.0
2024-01-19 15:30:00,482.14,482.29,481.96,482.25,715781.0,473.2096,473.3568,473.0329,473.3175,715781.0
2024-01-19 15:35:00,482.26,482.39,482.05,482.08,802604.0,473.3274,473.4549,473.1212,473.1507,802604.0
2024-01-19 15:40:00,482.09,482.26,481.87,481.87,886785.0,473.1605,473.3274,472.9446,472.9446,886785.0
2024-01-19 15:45:00,481.88,482.23,481.83,482.16,1010645.0,472.9544,473.2979,472.9053,473.2292,1010645.0
2024-01-19 15:50:00,482.15,482.41,481.99,482.38,1259877.0,473.2194,473.4746,473.0624,473.4451,1259877.0
2024-01-19 15:55:00,482.38,482.48,482.04,482.42,5178641.0,473.4451,473.5433,473.1114,473.4844,5178641.0
2024-01-22 09:30:00,484.01,484.85,483.9,484.79,2343926.0,475.0449,475.8694,474.937,475.8105,2343926.0
2024-01-22 09:35:00,484.79,484.9,484.46,484.85,1403950.0,475.8105,475.9185,475.4866,475.8694,1403950.0
2024-01-22 09:40:00,484.84,484.9,484.28,484.48,1187678.0,475.8596,475.9185,475.3099,475.5062,1187678.0
2024-01-22 09:45:00,484.48,484.9,484.34,484.79,805511.0,475.5062,475.9185,475.3688,475.8105,805511.0
2024-01-22 09:50:00,484.79,485.19,484.75,485.16,751559.0,475.8105,476.2031,475.7712,476.1736,751559.0
2024-01-22 09:55:00,485.16,485.2,484.69,485.02,979995.0,476.1736,476.2129,475.7123,476.0362,979995.0
2024-01-22 10:00:00,485.02,485.22,484.31,484.38,1108316.0,476.0362,476.2325,475.3394,475.4081,1108316.0
2024-01-22 10:05:00,484.38,484.9,484.25,484.86,756348.0,475.4081,475.9185,475.2805,475.8792,756348.0
2024-01-22 10:10:00,484.87,485.02,484.62,484.95,817521.0,475.889,476.0362,475.6436,475.9675,817521.0
2024-01-22 10:15:00,484.95,485.07,484.52,484.57,959389.0,475.9675,476.0853,475.5455,475.5946,959389.0
2024-01-22 10:20:00,484.58,484.77,484.41,484.67,814501.0,475.6044,475.7909,475.4375,475.6927,814501.0
2024-01-22 10:25:00,484.68,484.91,484.25,484.37,775835.0,475.7025,475.9283,475.2805,475.3983,775835.0
2024-01-22 10:30:00,484.38,484.4,483.69,483.98,1461037.0,475.4081,475.4277,474.7309,475.0155,1461037.0
2024-01-22 10:35:00,483.99,484.31,483.83,484.31,810760.0,475.0253,475.3394,474.8683,475.3394,810760.0
2024-01-22 10:40:00,484.3,484.3,483.96,484.04,645266.0,475.3296,475.3296,474.9959,475.0744,645266.0
2024-01-22 10:45:00,484.03,484.06,483.21,483.49,974297.0,475.0646,475.094,474.2598,474.5346,974297.0
2024-01-22 10:50:00,483.5,483.94,483.48,483.84,646054.0,474.5444,474.9762,474.5248,474.8781,646054.0
2024-01-22 10:55:00,483.83,483.94,483.38,483.55,712716.0,474.8683,474.9762,474.4266,474.5935,712716.0
2024-01-22 11:00:00,483.56,483.57,482.96,483.22,762905.0,474.6033,474.6131,474.0144,474.2696,762905.0
2024-01-22 11:05:00,483.22,483.74,483.21,483.66,502705.0,474.2696,474.7799,474.2598,474.7014,502705.0
2024-01-22 11:10:00,483.66,483.85,483.55,483.82,496279.0,474.7014,474.8879,474.5935,474.8585,496279.0
2024-01-22 11:15:00,483.82,484.03,483.76,483.96,558740.0,474.8585,475.0646,474.7996,474.9959,558740.0
2024-01-22 11:20:00,483.95,484.05,483.84,483.96,603118.0,474.986,475.0842,474.8781,474.9959,603118.0
2024-01-22 11:25:00,483.96,484.13,483.89,484.07,300917.0,474.9959,475.1627,474.9272,475.1038,300917.0
2024-01-22 11:30:00,484.06,484.12,483.91,484.03,405982.0,475.094,475.1529,474.9468,475.0646,405982.0
2024-01-22 11:35:00,484.04,484.16,483.84,483.89,362612.0,475.0744,475.1922,474.8781,474.9272,362612.0
2024-01-22 11:40:00,483.88,483.91,483.5,483.58,582027.0,474.9173,474.9468,474.5444,474.6229,582027.0
2024-01-22 11:45:00,483.58,483.85,483.56,483.78,268275.0,474.6229,474.8879,474.6033,474.8192,268275.0
2024-01-22 11:50:00,483.78,483.9,483.62,483.9,314137.0,474.8192,474.937,474.6622,474.937,314137.0
2024-01-22 11:55:00,483.9,484.21,483.81,484.07,493165.0,474.937,475.2412,474.8486,475.1038,493165.0
2024-01-22 12:00:00,484.07,484.16,483.92,483.98,346297.0,475.1038,475.1922,474.9566,475.0155,346297.0
2024-01-22 12:05:00,483.98,483.99,483.27,483.44,531225.0,475.0155,475.0253,474.3186,474.4855,531225.0
2024-01-22 12:10:00,483.45,483.71,483.19,483.7,534652.0,474.4953,474.7505,474.2401,474.7407,534652.0
2024-01-22 12:15:00,483.7,483.85,483.53,483.74,364155.0,474.7407,474.8879,474.5738,474.7799,364155.0
2024-01-22 12:20:00,483.76,484.01,483.73,483.9,329146.0,474.7996,475.0449,474.7701,474.937,329146.0
2024-01-22 12:25:00,483.91,483.97,483.79,483.92,255317.0,474.9468,475.0057,474.829,474.9566,255317.0
2024-01-22 12:30:00,483.92,484.04,483.6,483.65,373117.0,474.9566,475.0744,474.6425,474.6916,373117.0
2024-01-22 12:35:00,483.65,483.89,483.49,483.81,371765.0,474.6916,474.9272,474.5346,474.8486,371765.0
2024-01-22 12:40:00,483.81,483.87,483.63,483.83,264994.0,474.8486,474.9075,474.672,474.8683,264994.0
2024-01-22 12:45:00,483.83,483.9,483.7,483.73,272991.0,474.8683,474.937,474.7407,474.7701,272991.0
2024-01-22 12:50:00,483.74,483.95,483.56,483.8,343410.0,474.7799,474.986,474.6033,474.8388,343410.0
2024-01-22 12:55:00,483.8,483.89,483.61,483.75,379750.0,474.8388,474.9272,474.6523,474.7898,379750.0
2024-01-22 13:00:00,483.77,483.77,483.28,483.42,470865.0,474.8094,474.8094,474.3285,474.4659,470865.0
2024-01-22 13:05:00,483.43,483.75,483.4,483.41,337811.0,474.4757,474.7898,474.4462,474.456,337811.0
2024-01-22 13:10:00,483.41,483.74,483.4,483.71,301736.0,474.456,474.7799,474.4462,474.7505,301736.0
2024-01-22 13:15:00,483.7,483.79,483.36,483.36,487098.0,474.7407,474.829,474.407,474.407,487098.0
2024-01-22 13:20:00,483.37,483.64,483.23,483.34,475933.0,474.4168,474.6818,474.2794,474.3873,475933.0
2024-01-22 13:25:00,483.34,483.43,482.78,482.89,585013.0,474.3873,474.4757,473.8377,473.9457,585013.0
2024-01-22 13:30:00,482.9,483.24,482.86,483.15,559639.0,473.9555,474.2892,473.9162,474.2009,559639.0
2024-01-22 13:35:00,483.16,483.5,483.09,483.42,415388.0,474.2107,474.5444,474.142,474.4659,415388.0
2024-01-22 13:40:00,483.41,483.5,483.24,483.34,529787.0,474.456,474.5444,474.2892,474.3873,529787.0
2024-01-22 13:45:00,483.35,483.71,483.3,483.59,423974.0,474.3972,474.7505,474.3481,474.6327,423974.0
2024-01-22 13:50:00,483.59,483.97,483.53,483.91,580578.0,474.6327,475.0057,474.5738,474.9468,580578.0
2024-01-22 13:55:00,483.91,483.98,483.78,483.84,395531.0,474.9468,475.0155,474.8192,474.8781,395531.0
2024-01-22 14:00:00,483.85,484.01,483.84,483.94,330780.0,474.8879,475.0449,474.8781,474.9762,330780.0
2024-01-22 14:05:00,483.94,483.99,483.86,483.9,302808.0,474.9762,475.0253,474.8977,474.937,302808.0
2024-01-22 14:10:00,483.9,483.92,483.59,483.66,637271.0,474.937,474.9566,474.6327,474.7014,637271.0
2024-01-22 14:15:00,483.65,483.71,483.19,483.24,505417.0,474.6916,474.7505,474.2401,474.2892,505417.0
2024-01-22 14:20:00,483.23,483.42,483.02,483.39,679419.0,474.2794,474.4659,474.0733,474.4364,679419.0
2024-01-22 14:25:00,483.39,483.64,483.29,483.61,636866.0,474.4364,474.6818,474.3383,474.6523,636866.0
2024-01-22 14:30:00,483.62,483.77,483.27,483.35,859042.0,474.6622,474.8094,474.3186,474.3972,859042.0
2024-01-22 14:35:00,483.36,483.66,483.31,483.63,367800.0,474.407,474.7014,474.3579,474.672,367800.0
2024-01-22 14:40:00,483.63,483.7,483.46,483.49,371282.0,474.672,474.7407,474.5051,474.5346,371282.0
2024-01-22 14:45:00,483.49,483.64,483.39,483.55,377386.0,474.5346,474.6818,474.4364,474.5935,377386.0
2024-01-22 14:50:00,483.55,483.66,483.45,483.56,607616.0,474.5935,474.7014,474.4953,474.6033,607616.0
2024-01-22 14:55:00,483.55,483.66,483.49,483.64,300762.0,474.5935,474.7014,474.5346,474.6818,300762.0
2024-01-22 15:00:00,483.65,483.69,483.39,483.53,413267.0,474.6916,474.7309,474.4364,474.5738,413267.0
2024-01-22 15:05:00,483.52,483.7,483.32,483.67,461017.0,474.564,474.7407,474.3677,474.7112,461017.0
2024-01-22 15:10:00,483.67,483.83,483.57,483.76,509583.0,474.7112,474.8683,474.6131,474.7996,509583.0
2024-01-22 15:15:00,483.76,483.83,483.68,483.79,388476.0,474.7996,474.8683,474.721,474.829,388476.0
2024-01-22 15:20:00,483.78,483.88,483.65,483.83,437359.0,474.8192,474.9173,474.6916,474.8683,437359.0
2024-01-22 15:25:00,483.84,484.2,483.84,484.1,736999.0,474.8781,475.2314,474.8781,475.1333,736999.0
2024-01-22 15:30:00,484.11,484.19,483.97,484.04,766242.0,475.1431,475.2216,475.0057,475.0744,766242.0
2024-01-22 15:35:00,484.04,484.18,483.87,483.92,604466.0,475.0744,475.2118,474.9075,474.9566,604466.0
2024-01-22 15:40:00,483.9,484.07,483.69,483.74,827816.0,474.937,475.1038,474.7309,474.7799,827816.0
2024-01-22 15:45:00,483.75,483.76,483.46,483.53,1360155.0,474.7898,474.7996,474.5051,474.5738,1360155.0
2024-01-22 15:50:00,483.52,483.91,483.41,483.5,2187633.0,474.564,474.9468,474.456,474.5444,2187633.0
2024-01-22 15:55:00,483.5,483.73,483.37,483.52,2991301.0,474.5444,474.7701,474.4168,474.564,2991301.0
2024-01-23 09:30:00,484.02,484.38,483.58,483.61,1223337.0,475.0548,475.4081,474.6229,474.6523,1223337.0
2024-01-23 09:35:00,483.62,484.19,483.54,483.93,586486.0,474.6622,475.2216,474.5836,474.9664,586486.0
2024-01-23 09:40:00,483.93,484.12,483.68,483.84,492732.0,474.9664,475.1529,474.721,474.8781,492732.0
2024-01-23 09:45:00,483.85,483.94,483.71,483.89,459667.0,474.8879,474.9762,474.7505,474.9272,459667.0
2024-01-23 09:50:00,483.89,484.06,483.78,483.96,378320.0,474.9272,475.094,474.8192,474.9959,378320.0
2024-01-23 09:55:00,483.94,484.09,483.84,483.96,333468.0,474.9762,475.1235,474.8781,474.9959,333468.0
2024-01-23 10:00:00,483.95,484.15,483.76,483.79,492091.0,474.986,475.1823,474.7996,474.829,492091.0
2024-01-23 10:05:00,483.8,484.08,483.65,483.9,397594.0,474.8388,475.1136,474.6916,474.937,397594.0
2024-01-23 10:10:00,483.89,484.23,483.81,484.11,464296.0,474.9272,475.2609,474.8486,475.1431,464296.0
2024-01-23 10:15:00,484.11,484.2,483.89,484.09,386173.0,475.1431,475.2314,474.9272,475.1235,386173.0
2024-01-23 10:20:00,484.1,484.12,483.44,483.6,566781.0,475.1333,475.1529,474.4855,474.6425,566781.0
2024-01-23 10:25:00,483.61,483.94,483.51,483.85,454511.0,474.6523,474.9762,474.5542,474.8879,454511.0
2024-01-23 10:30:00,483.85,483.86,483.42,483.48,457147.0,474.8879,474.8977,474.4659,474.5248,457147.0
2024-01-23 10:35:00,483.47,483.7,483.39,483.66,633649.0,474.5149,474.7407,474.4364,474.7014,633649.0
2024-01-23 10:40:00,483.66,483.72,483.31,483.37,563957.0,474.7014,474.7603,474.3579,474.4168,563957.0
2024-01-23 10:45:00,483.36,483.43,483.15,483.34,566616.0,474.407,474.4757,474.2009,474.3873,566616.0
2024-01-23 10:50:00,483.34,483.34,483.06,483.18,550456.0,474.3873,474.3873,474.1125,474.2303,550456.0
2024-01-23 10:55:00,483.19,483.38,483.12,483.27,527267.0,474.2401,474.4266,474.1714,474.3186,527267.0
2024-01-23 11:00:00,483.27,483.54,483.25,483.48,425654.0,474.3186,474.5836,474.299,474.5248,425654.0
2024-01-23 11:05:00,483.48,483.63,483.41,483.51,441592.0,474.5248,474.672,474.456,474.5542,441592.0
2024-01-23 11:10:00,483.51,483.69,483.3,483.33,414113.0,474.5542,474.7309,474.3481,474.3775,414113.0
2024-01-23 11:15:00,483.33,483.4,482.99,483.13,561592.0,474.3775,474.4462,474.0438,474.1812,561592.0
2024-01-23 11:20:00,483.12,483.29,483.04,483.06,317709.0,474.1714,474.3383,474.0929,474.1125,317709.0
2024-01-23 11:25:00,483.08,483.13,482.92,483.06,543361.0,474.1322,474.1812,473.9751,474.1125,543361.0
2024-01-23 11:30:00,483.06,483.06,482.9,482.92,410869.0,474.1125,474.1125,473.9555,473.9751,410869.0
2024-01-23 11:35:00,482.9,483.15,482.89,483.08,375013.0,473.9555,474.2009,473.9457,474.1322,375013.0
2024-01-23 11:40:00,483.09,483.27,482.95,483.26,380408.0,474.142,474.3186,474.0046,474.3088,380408.0
2024-01-23 11:45:00,483.26,483.4,483.11,483.12,358591.0,474.3088,474.4462,474.1616,474.1714,358591.0
2024-01-23 11:50:00,483.13,483.42,483.12,483.4,151876.0,474.1812,474.4659,474.1714,474.4462,151876.0
2024-01-23 11:55:00,483.41,483.54,483.3,483.5,256540.0,474.456,474.5836,474.3481,474.5444,256540.0
2024-01-23 12:00:00,483.5,483.55,483.28,483.38,231808.0,474.5444,474.5935,474.3285,474.4266,231808.0
2024-01-23 12:05:00,483.38,483.5,483.26,483.41,253907.0,474.4266,474.5444,474.3088,474.456,253907.0
2024-01-23 12:10:00,483.41,483.52,483.27,483.4,142836.0,474.456,474.564,474.3186,474.4462,142836.0
2024-01-23 12:15:00,483.39,483.41,483.23,483.35,207973.0,474.4364,474.456,474.2794,474.3972,207973.0
2024-01-23 12:20:00,483.34,483.39,483.07,483.12,195337.0,474.3873,474.4364,474.1223,474.1714,195337.0
2024-01-23 12:25:00,483.12,483.3,483.1,483.23,185520.0,474.1714,474.3481,474.1518,474.2794,185520.0
2024-01-23 12:30:00,483.22,483.36,483.16,483.16,181630.0,474.2696,474.407,474.2107,474.2107,181630.0
2024-01-23 12:35:00,483.17,483.33,483.08,483.23,215814.0,474.2205,474.3775,474.1322,474.2794,215814.0
2024-01-23 12:40:00,483.24,483.34,483.13,483.29,126302.0,474.2892,474.3873,474.1812,474.3383,126302.0
2024-01-23 12:45:00,483.28,483.51,483.28,483.4,200851.0,474.3285,474.5542,474.3285,474.4462,200851.0
2024-01-23 12:50:00,483.4,483.77,483.39,483.74,349827.0,474.4462,474.8094,474.4364,474.7799,349827.0
2024-01-23 12:55:00,483.74,483.98,483.69,483.91,497011.0,474.7799,475.0155,474.7309,474.9468,497011.0
2024-01-23 13:00:00,483.91,483.96,483.77,483.82,305405.0,474.9468,474.9959,474.8094,474.8585,305405.0
2024-01-23 13:05:00,483.8,483.83,483.65,483.69,341083.0,474.8388,474.8683,474.6916,474.7309,341083.0
2024-01-23 13:10:00,483.7,483.85,483.67,483.75,212541.0,474.7407,474.8879,474.7112,474.7898,212541.0
2024-01-23 13:15:00,483.75,483.96,483.72,483.87,430337.0,474.7898,474.9959,474.7603,474.9075,430337.0
2024-01-23 13:20:00,483.87,483.99,483.78,483.79,298723.0,474.9075,475.0253,474.8192,474.829,298723.0
2024-01-23 13:25:00,483.79,483.93,483.74,483.75,242891.0,474.829,474.9664,474.7799,474.7898,242891.0
2024-01-23 13:30:00,483.76,483.83,483.56,483.68,226692.0,474.7996,474.8683,474.6033,474.721,226692.0
2024-01-23 13:35:00,483.68,483.72,483.56,483.62,160378.0,474.721,474.7603,474.6033,474.6622,160378.0
2024-01-23 13:40:00,483.61,483.76,483.57,483.71,238180.0,474.6523,474.7996,474.6131,474.7505,238180.0
2024-01-23 13:45:00,483.72,483.95,483.69,483.89,288163.0,474.7603,474.986,474.7309,474.9272,288163.0
2024-01-23 13:50:00,483.89,484.03,483.84,483.97,325560.0,474.9272,475.0646,474.8781,475.0057,325560.0
2024-01-23 13:55:00,483.98,484.03,483.77,483.97,289070.0,475.0155,475.0646,474.8094,475.0057,289070.0
2024-01-23 14:00:00,483.97,484.06,483.86,483.89,266402.0,475.0057,475.094,474.8977,474.9272,266402.0
2024-01-23 14:05:00,483.89,483.89,483.72,483.82,217994.0,474.9272,474.9272,474.7603,474.8585,217994.0
2024-01-23 14:10:00,483.81,484.02,483.79,483.86,268263.0,474.8486,475.0548,474.829,474.8977,268263.0
2024-01-23 14:15:00,483.87,483.89,483.7,483.82,183861.0,474.9075,474.9272,474.7407,474.8585,183861.0
2024-01-23 14:20:00,483.82,483.87,483.74,483.81,169056.0,474.8585,474.9075,474.7799,474.8486,169056.0
2024-01-23 14:25:00,483.82,483.83,483.62,483.81,312214.0,474.8585,474.8683,474.6622,474.8486,312214.0
2024-01-23 14:30:00,483.81,483.83,483.64,483.71,241814.0,474.8486,474.8683,474.6818,474.7505,241814.0
2024-01-23 14:35:00,483.71,483.97,483.67,483.93,261545.0,474.7505,475.0057,474.7112,474.9664,261545.0
2024-01-23 14:40:00,483.93,484.1,483.93,484.04,365832.0,474.9664,475.1333,474.9664,475.0744,365832.0
2024-01-23 14:45:00,484.04,484.41,484.03,484.19,484740.0,475.0744,475.4375,475.0646,475.2216,484740.0
2024-01-23 14:50:00,484.2,484.29,484.07,484.29,254872.0,475.2314,475.3197,475.1038,475.3197,254872.0
2024-01-23 14:55:00,484.28,484.48,484.27,484.33,482855.0,475.3099,475.5062,475.3001,475.359,482855.0
2024-01-23 15:00:00,484.33,484.47,484.19,484.35,472764.0,475.359,475.4964,475.2216,475.3786,472764.0
2024-01-23 15:05:00,484.34,484.58,484.27,484.46,513501.0,475.3688,475.6044,475.3001,475.4866,513501.0
2024-01-23 15:10:00,484.46,484.95,484.45,484.85,689682.0,475.4866,475.9675,475.4768,475.8694,689682.0
2024-01-23 15:15:00,484.85,484.9,484.61,484.86,529163.0,475.8694,475.9185,475.6338,475.8792,529163.0
2024-01-23 15:20:00,484.86,484.94,484.71,484.73,460882.0,475.8792,475.9577,475.732,475.7516,460882.0
2024-01-23 15:25:00,484.73,484.73,484.55,484.65,390547.0,475.7516,475.7516,475.5749,475.6731,390547.0
2024-01-23 15:30:00,484.65,484.76,484.44,484.53,587345.0,475.6731,475.781,475.467,475.5553,587345.0
2024-01-23 15:35:00,484.53,484.53,484.38,484.41,464574.0,475.5553,475.5553,475.4081,475.4375,464574.0
2024-01-23 15:40:00,484.41,484.65,484.33,484.61,622436.0,475.4375,475.6731,475.359,475.6338,622436.0
2024-01-23 15:45:00,484.6,484.72,484.34,484.44,1124874.0,475.624,475.7418,475.3688,475.467,1124874.0
2024-01-23 15:50:00,484.43,484.92,484.43,484.92,1231472.0,475.4572,475.9381,475.4572,475.9381,1231472.0
2024-01-23 15:55:00,484.91,485.11,484.78,484.88,3052903.0,475.9283,476.1246,475.8007,475.8988,3052903.0
2024-01-24 09:30:00,487.81,487.83,487.31,487.55,1486966.0,478.7746,478.7942,478.2838,478.5194,1486966.0
2024-01-24 09:35:00,487.54,487.68,487.27,487.29,968747.0,478.5096,478.647,478.2446,478.2642,968747.0
2024-01-24 09:40:00,487.3,487.43,487.13,487.37,863772.0,478.274,478.4016,478.1071,478.3427,863772.0
2024-01-24 09:45:00,487.37,487.44,486.96,487.05,791067.0,478.3427,478.4114,477.9403,478.0286,791067.0
2024-01-24 09:50:00,487.05,487.25,486.95,487.18,739837.0,478.0286,478.2249,477.9305,478.1562,739837.0
2024-01-24 09:55:00,487.18,487.35,486.97,487.09,632686.0,478.1562,478.3231,477.9501,478.0679,632686.0
2024-01-24 10:00:00,487.09,487.14,486.4,486.56,1060187.0,478.0679,478.117,477.3907,477.5477,1060187.0
2024-01-24 10:05:00,486.55,487.08,486.46,486.96,765584.0,477.5379,478.0581,477.4496,477.9403,765584.0
2024-01-24 10:10:00,486.96,487.26,486.7,487.15,742316.0,477.9403,478.2347,477.6851,478.1268,742316.0
2024-01-24 10:15:00,487.17,487.47,487.14,487.32,715554.0,478.1464,478.4408,478.117,478.2936,715554.0
2024-01-24 10:20:00,487.31,487.4,487.09,487.34,677711.0,478.2838,478.3721,478.0679,478.3133,677711.0
2024-01-24 10:25:00,487.33,487.57,487.27,487.51,693735.0,478.3034,478.539,478.2446,478.4801,693735.0
2024-01-24 10:30:00,487.52,487.61,487.37,487.53,683675.0,478.4899,478.5783,478.3427,478.4997,683675.0
2024-01-24 10:35:00,487.53,487.96,487.46,487.96,892319.0,478.4997,478.9218,478.431,478.9218,892319.0
2024-01-24 10:40:00,487.96,488.57,487.83,488.56,1279556.0,478.9218,479.5205,478.7942,479.5107,1279556.0
2024-01-24 10:45:00,488.56,488.61,487.95,488.3,1098368.0,479.5107,479.5597,478.912,479.2555,1098368.0
2024-01-24 10:50:00,488.31,488.31,487.66,487.87,796104.0,479.2653,479.2653,478.6273,478.8334,796104.0
2024-01-24 10:55:00,487.86,488.03,487.73,487.95,584045.0,478.8236,478.9905,478.696,478.912,584045.0
2024-01-24 11:00:00,487.96,488.24,487.95,488.19,756414.0,478.9218,479.1966,478.912,479.1475,756414.0
2024-01-24 11:05:00,488.19,488.22,487.57,487.81,746611.0,479.1475,479.177,478.539,478.7746,746611.0
2024-01-24 11:10:00,487.82,487.86,487.56,487.58,493702.0,478.7844,478.8236,478.5292,478.5488,493702.0
2024-01-24 11:15:00,487.59,487.95,487.48,487.92,536102.0,478.5586,478.912,478.4507,478.8825,536102.0
2024-01-24 11:20:00,487.92,488.2,487.82,487.99,497635.0,478.8825,479.1573,478.7844,478.9512,497635.0
2024-01-24 11:25:00,487.99,488.21,487.88,487.97,446407.0,478.9512,479.1671,478.8433,478.9316,446407.0
2024-01-24 11:30:00,487.97,488.11,487.73,487.77,447875.0,478.9316,479.069,478.696,478.7353,447875.0
2024-01-24 11:35:00,487.77,487.99,487.74,487.84,311951.0,478.7353,478.9512,478.7058,478.804,311951.0
2024-01-24 11:40:00,487.83,488.08,487.71,487.76,407762.0,478.7942,479.0395,478.6764,478.7255,407762.0
2024-01-24 11:45:00,487.75,488.1,487.68,488.02,373449.0,478.7157,479.0592,478.647,478.9807,373449.0
2024-01-24 11:50:00,488.03,488.3,488.03,488.24,426739.0,478.9905,479.2555,478.9905,479.1966,426739.0
2024-01-24 11:55:00,488.23,488.4,488.18,488.32,469283.0,479.1868,479.3536,479.1377,479.2751,469283.0
2024-01-24 12:00:00,488.31,488.42,488.06,488.26,437623.0,479.2653,479.3733,479.0199,479.2162,437623.0
2024-01-24 12:05:00,488.27,488.45,488.11,488.44,279204.0,479.226,479.4027,479.069,479.3929,279204.0
2024-01-24 12:10:00,488.43,488.5,487.91,488.08,582384.0,479.3831,479.4518,478.8727,479.0395,582384.0
2024-01-24 12:15:00,488.08,488.16,487.94,487.99,286766.0,479.0395,479.1181,478.9021,478.9512,286766.0
2024-01-24 12:20:00,487.99,488.17,487.82,488.17,281539.0,478.9512,479.1279,478.7844,479.1279,281539.0
2024-01-24 12:25:00,488.17,488.51,488.16,488.33,369536.0,479.1279,479.4616,479.1181,479.2849,369536.0
2024-01-24 12:30:00,488.34,488.63,488.34,488.58,460557.0,479.2947,479.5794,479.2947,479.5303,460557.0
2024-01-24 12:35:00,488.58,488.65,488.37,488.48,375156.0,479.5303,479.599,479.3242,479.4321,375156.0
2024-01-24 12:40:00,488.5,488.52,488.32,488.42,375737.0,479.4518,479.4714,479.2751,479.3733,375737.0
2024-01-24 12:45:00,488.43,488.6,488.37,488.57,220875.0,479.3831,479.5499,479.3242,479.5205,220875.0
2024-01-24 12:50:00,488.57,488.75,488.48,488.71,447137.0,479.5205,479.6971,479.4321,479.6579,447137.0
2024-01-24 12:55:00,488.72,488.77,488.63,488.71,351534.0,479.6677,479.7168,479.5794,479.6579,351534.0
2024-01-24 13:00:00,488.71,488.74,488.04,488.16,1030794.0,479.6579,479.6873,479.0003,479.1181,1030794.0
2024-01-24 13:05:00,488.17,488.32,487.84,488.15,711600.0,479.1279,479.2751,478.804,479.1083,711600.0
2024-01-24 13:10:00,488.14,488.2,487.73,487.76,604911.0,479.0984,479.1573,478.696,478.7255,604911.0
2024-01-24 13:15:00,487.75,487.81,487.44,487.64,882851.0,478.7157,478.7746,478.4114,478.6077,882851.0
2024-01-24 13:20:00,487.64,487.74,487.55,487.71,642930.0,478.6077,478.7058,478.5194,478.6764,642930.0
2024-01-24 13:25:00,487.71,488.2,487.62,488.03,716426.0,478.6764,479.1573,478.5881,478.9905,716426.0
2024-01-24 13:30:00,488.03,488.05,487.52,487.71,609842.0,478.9905,479.0101,478.4899,478.6764,609842.0
2024-01-24 13:35:00,487.72,487.77,487.14,487.15,654049.0,478.6862,478.7353,478.117,478.1268,654049.0
2024-01-24 13:40:00,487.14,487.5,486.98,487.14,773163.0,478.117,478.4703,477.9599,478.117,773163.0
2024-01-24 13:45:00,487.14,487.27,486.96,487.13,610855.0,478.117,478.2446,477.9403,478.1071,610855.0
2024-01-24 13:50:00,487.13,487.28,486.92,487.23,620510.0,478.1071,478.2544,477.901,478.2053,620510.0
2024-01-24 13:55:00,487.23,487.42,487.07,487.31,652403.0,478.2053,478.3918,478.0483,478.2838,652403.0
2024-01-24 14:00:00,487.32,487.38,487.06,487.17,467147.0,478.2936,478.3525,478.0384,478.1464,467147.0
2024-01-24 14:05:00,487.17,487.36,487.08,487.1,394067.0,478.1464,478.3329,478.0581,478.0777,394067.0
2024-01-24 14:10:00,487.09,487.1,486.72,486.74,633646.0,478.0679,478.0777,477.7047,477.7244,633646.0
2024-01-24 14:15:00,486.74,486.86,486.63,486.72,652678.0,477.7244,477.8421,477.6164,477.7047,652678.0
2024-01-24 14:20:00,486.72,486.74,485.96,486.1,1346777.0,477.7047,477.7244,476.9588,477.0962,1346777.0
2024-01-24 14:25:00,486.09,486.51,486.04,486.22,726563.0,477.0864,477.4986,477.0373,477.214,726563.0
2024-01-24 14:30:00,486.22,486.55,486.0,486.12,712664.0,477.214,477.5379,476.9981,477.1159,712664.0
2024-01-24 14:35:00,486.12,486.38,486.08,486.38,399096.0,477.1159,477.371,477.0766,477.371,399096.0
2024-01-24 14:40:00,486.38,486.84,486.36,486.78,729857.0,477.371,477.8225,477.3514,477.7636,729857.0
2024-01-24 14:45:00,486.79,487.01,486.77,486.93,604336.0,477.7734,477.9894,477.7538,477.9109,604336.0
2024-01-24 14:50:00,486.93,487.07,486.78,486.89,467882.0,477.9109,478.0483,477.7636,477.8716,467882.0
2024-01-24 14:55:00,486.88,486.88,486.36,486.55,549528.0,477.8618,477.8618,477.3514,477.5379,549528.0
2024-01-24 15:00:00,486.55,486.78,486.24,486.69,603822.0,477.5379,477.7636,477.2336,477.6753,603822.0
2024-01-24 15:05:00,486.69,486.89,486.64,486.68,420343.0,477.6753,477.8716,477.6262,477.6655,420343.0
2024-01-24 15:10:00,486.68,486.69,485.78,485.89,1297044.0,477.6655,477.6753,476.7822,476.8901,1297044.0
2024-01-24 15:15:00,485.89,485.9,485.46,485.5,914433.0,476.8901,476.8999,476.4681,476.5073,914433.0
2024-01-24 15:20:00,485.51,485.87,485.46,485.81,715755.0,476.5172,476.8705,476.4681,476.8116,715755.0
2024-01-24 15:25:00,485.81,485.84,485.4,485.52,826847.0,476.8116,476.841,476.4092,476.527,826847.0
2024-01-24 15:30:00,485.51,485.87,485.43,485.82,871477.0,476.5172,476.8705,476.4386,476.8214,871477.0
2024-01-24 15:35:00,485.82,486.21,485.77,486.07,711380.0,476.8214,477.2042,476.7723,477.0668,711380.0
2024-01-24 15:40:00,486.06,486.4,486.06,486.25,642896.0,477.057,477.3907,477.057,477.2434,642896.0
2024-01-24 15:45:00,486.25,486.3,485.46,485.54,1273246.0,477.2434,477.2925,476.4681,476.5466,1273246.0
2024-01-24 15:50:00,485.53,485.53,485.01,485.22,3493945.0,476.5368,476.5368,476.0264,476.2325,3493945.0
2024-01-24 15:55:00,485.22,485.74,485.05,485.32,5711779.0,476.2325,476.7429,476.0657,476.3307,5711779.0
2024-01-25 09:30:00,487.56,487.7,486.95,487.52,1404954.0,478.5292,478.6666,477.9305,478.4899,1404954.0
2024-01-25 09:35:00,487.52,487.63,487.15,487.33,888509.0,478.4899,478.5979,478.1268,478.3034,888509.0
2024-01-25 09:40:00,487.33,487.52,486.79,486.98,1087503.0,478.3034,478.4899,477.7734,477.9599,1087503.0
2024-01-25 09:45:00,486.99,487.15,486.77,487.12,558795.0,477.9697,478.1268,477.7538,478.0973,558795.0
2024-01-25 09:50:00,487.14,487.55,487.02,487.5,682147.0,478.117,478.5194,477.9992,478.4703,682147.0
2024-01-25 09:55:00,487.5,487.62,487.2,487.32,757740.0,478.4703,478.5881,478.1758,478.2936,757740.0
2024-01-25 10:00:00,487.33,487.45,486.9,487.18,608477.0,478.3034,478.4212,477.8814,478.1562,608477.0
2024-01-25 10:05:00,487.19,487.75,487.03,487.73,651984.0,478.166,478.7157,478.009,478.696,651984.0
2024-01-25 10:10:00,487.75,487.91,487.46,487.62,705132.0,478.7157,478.8727,478.431,478.5881,705132.0
2024-01-25 10:15:00,487.61,487.83,487.52,487.79,527931.0,478.5783,478.7942,478.4899,478.7549,527931.0
2024-01-25 10:20:00,487.79,488.31,487.79,488.1,1138318.0,478.7549,479.2653,478.7549,479.0592,1138318.0
2024-01-25 10:25:00,488.11,488.18,487.92,488.08,663470.0,479.069,479.1377,478.8825,479.0395,663470.0
2024-01-25 10:30:00,488.09,488.18,487.51,487.51,845047.0,479.0494,479.1377,478.4801,478.4801,845047.0
2024-01-25 10:35:00,487.52,487.53,486.92,487.29,953881.0,478.4899,478.4997,477.901,478.2642,953881.0
2024-01-25 10:40:00,487.3,487.64,487.2,487.57,568990.0,478.274,478.6077,478.1758,478.539,568990.0
2024-01-25 10:45:00,487.57,487.6,486.98,487.03,635953.0,478.539,478.5684,477.9599,478.009,635953.0
2024-01-25 10:50:00,487.03,487.28,486.87,486.97,621467.0,478.009,478.2544,477.852,477.9501,621467.0
2024-01-25 10:55:00,486.97,487.25,486.86,487.16,512956.0,477.9501,478.2249,477.8421,478.1366,512956.0
2024-01-25 11:00:00,487.17,487.19,486.82,486.89,468336.0,478.1464,478.166,477.8029,477.8716,468336.0
2024-01-25 11:05:00,486.9,487.39,486.85,487.21,617765.0,477.8814,478.3623,477.8323,478.1857,617765.0
2024-01-25 11:10:00,487.23,487.53,487.04,487.51,544111.0,478.2053,478.4997,478.0188,478.4801,544111.0
2024-01-25 11:15:00,487.51,487.79,487.39,487.55,586592.0,478.4801,478.7549,478.3623,478.5194,586592.0
2024-01-25 11:20:00,487.54,487.67,487.37,487.59,418035.0,478.5096,478.6371,478.3427,478.5586,418035.0
2024-01-25 11:25:00,487.59,487.84,487.5,487.78,437364.0,478.5586,478.804,478.4703,478.7451,437364.0
2024-01-25 11:30:00,487.79,487.84,487.52,487.77,467560.0,478.7549,478.804,478.4899,478.7353,467560.0
2024-01-25 11:35:00,487.77,487.85,487.67,487.73,343956.0,478.7353,478.8138,478.6371,478.696,343956.0
2024-01-25 11:40:00,487.72,487.74,487.26,487.48,459545.0,478.6862,478.7058,478.2347,478.4507,459545.0
2024-01-25 11:45:00,487.48,487.83,487.38,487.78,398974.0,478.4507,478.7942,478.3525,478.7451,398974.0
2024-01-25 11:50:00,487.79,488.11,487.77,487.9,560275.0,478.7549,479.069,478.7353,478.8629,560275.0
2024-01-25 11:55:00,487.9,487.91,487.41,487.61,730134.0,478.8629,478.8727,478.382,478.5783,730134.0
2024-01-25 12:00:00,487.62,487.75,487.09,487.22,516409.0,478.5881,478.7157,478.0679,478.1955,516409.0
2024-01-25 12:05:00,487.23,487.25,486.63,486.82,807752.0,478.2053,478.2249,477.6164,477.8029,807752.0
2024-01-25 12:10:00,486.82,486.98,486.76,486.85,463174.0,477.8029,477.9599,477.744,477.8323,463174.0
2024-01-25 12:15:00,486.86,487.2,486.75,486.77,724230.0,477.8421,478.1758,477.7342,477.7538,724230.0
2024-01-25 12:20:00,486.78,486.99,486.64,486.67,676328.0,477.7636,477.9697,477.6262,477.6557,676328.0
2024-01-25 12:25:00,486.67,486.95,486.41,486.63,564305.0,477.6557,477.9305,477.4005,477.6164,564305.0
2024-01-25 12:30:00,486.65,486.78,486.19,486.25,609675.0,477.636,477.7636,477.1846,477.2434,609675.0
2024-01-25 12:35:00,486.25,486.45,486.17,486.43,386322.0,477.2434,477.4397,477.1649,477.4201,386322.0
2024-01-25 12:40:00,486.43,486.62,486.37,486.56,435815.0,477.4201,477.6066,477.3612,477.5477,435815.0
2024-01-25 12:45:00,486.55,486.61,486.18,486.35,369749.0,477.5379,477.5968,477.1747,477.3416,369749.0
2024-01-25 12:50:00,486.35,486.45,486.18,486.41,467093.0,477.3416,477.4397,477.1747,477.4005,467093.0
2024-01-25 12:55:00,486.4,486.68,486.38,486.58,461138.0,477.3907,477.6655,477.371,477.5673,461138.0
2024-01-25 13:00:00,486.6,487.26,486.46,486.92,755308.0,477.587,478.2347,477.4496,477.901,755308.0
2024-01-25 13:05:00,486.92,487.31,486.88,486.98,491068.0,477.901,478.2838,477.8618,477.9599,491068.0
2024-01-25 13:10:00,486.99,487.19,486.83,486.87,425948.0,477.9697,478.166,477.8127,477.852,425948.0
2024-01-25 13:15:00,486.87,486.87,486.08,486.23,532365.0,477.852,477.852,477.0766,477.2238,532365.0
2024-01-25 13:20:00,486.22,486.49,486.1,486.11,600487.0,477.214,477.479,477.0962,477.106,600487.0
2024-01-25 13:25:00,486.11,486.44,486.08,486.27,480744.0,477.106,477.4299,477.0766,477.2631,480744.0
2024-01-25 13:30:00,486.28,486.31,486.06,486.09,385630.0,477.2729,477.3023,477.057,477.0864,385630.0
2024-01-25 13:35:00,486.1,486.41,486.05,486.36,430887.0,477.0962,477.4005,477.0471,477.3514,430887.0
2024-01-25 13:40:00,486.37,486.77,486.33,486.59,495045.0,477.3612,477.7538,477.322,477.5771,495045.0
2024-01-25 13:45:00,486.58,486.84,486.43,486.74,468649.0,477.5673,477.8225,477.4201,477.7244,468649.0
2024-01-25 13:50:00,486.73,486.8,486.32,486.35,374930.0,477.7146,477.7833,477.3121,477.3416,374930.0
2024-01-25 13:55:00,486.36,486.39,485.79,485.95,656151.0,477.3514,477.3809,476.792,476.949,656151.0
2024-01-25 14:00:00,485.95,485.95,485.49,485.72,1119256.0,476.949,476.949,476.4975,476.7233,1119256.0
2024-01-25 14:05:00,485.72,485.82,485.39,485.57,835977.0,476.7233,476.8214,476.3994,476.576,835977.0
2024-01-25 14:10:00,485.56,485.99,485.53,485.89,577363.0,476.5662,476.9883,476.5368,476.8901,577363.0
2024-01-25 14:15:00,485.9,486.07,485.71,486.06,685148.0,476.8999,477.0668,476.7134,477.057,685148.0
2024-01-25 14:20:00,486.07,486.15,485.78,485.84,484746.0,477.0668,477.1453,476.7822,476.841,484746.0
2024-01-25 14:25:00,485.84,486.28,485.8,486.18,395576.0,476.841,477.2729,476.8018,477.1747,395576.0
2024-01-25 14:30:00,486.18,486.35,486.06,486.33,619984.0,477.1747,477.3416,477.057,477.322,619984.0
2024-01-25 14:35:00,486.32,486.43,485.88,486.11,559714.0,477.3121,477.4201,476.8803,477.106,559714.0
2024-01-25 14:40:00,486.1,486.18,485.81,485.96,379343.0,477.0962,477.1747,476.8116,476.9588,379343.0
2024-01-25 14:45:00,485.96,486.1,485.8,485.91,378295.0,476.9588,477.0962,476.8018,476.9097,378295.0
2024-01-25 14:50:00,485.91,486.41,485.79,486.39,438004.0,476.9097,477.4005,476.792,477.3809,438004.0
2024-01-25 14:55:00,486.38,486.67,486.33,486.66,480218.0,477.371,477.6557,477.322,477.6459,480218.0
2024-01-25 15:00:00,486.67,486.76,486.49,486.72,447073.0,477.6557,477.744,477.479,477.7047,447073.0
2024-01-25 15:05:00,486.72,486.75,486.51,486.63,475922.0,477.7047,477.7342,477.4986,477.6164,475922.0
2024-01-25 15:10:00,486.62,486.77,486.35,486.41,547779.0,477.6066,477.7538,477.3416,477.4005,547779.0
2024-01-25 15:15:00,486.41,486.81,486.29,486.8,375932.0,477.4005,477.7931,477.2827,477.7833,375932.0
2024-01-25 15:20:00,486.79,486.9,486.44,486.45,506334.0,477.7734,477.8814,477.4299,477.4397,506334.0
2024-01-25 15:25:00,486.44,486.68,486.44,486.55,303490.0,477.4299,477.6655,477.4299,477.5379,303490.0
2024-01-25 15:30:00,486.55,487.26,486.42,487.09,855426.0,477.5379,478.2347,477.4103,478.0679,855426.0
2024-01-25 15:35:00,487.09,487.39,486.93,487.06,975093.0,478.0679,478.3623,477.9109,478.0384,975093.0
2024-01-25 15:40:00,487.06,487.24,486.88,487.0,671170.0,478.0384,478.2151,477.8618,477.9796,671170.0
2024-01-25 15:45:00,487.0,487.17,486.9,487.13,709515.0,477.9796,478.1464,477.8814,478.1071,709515.0
2024-01-25 15:50:00,487.14,487.5,487.09,487.36,1927099.0,478.117,478.4703,478.0679,478.3329,1927099.0
2024-01-25 15:55:00,487.35,488.04,487.27,488.0,5010863.0,478.3231,479.0003,478.2446,478.961,5010863.0
2024-01-26 09:30:00,487.59,488.35,487.44,488.1,1217194.0,478.5586,479.3045,478.4114,479.0592,1217194.0
2024-01-26 09:35:00,488.1,488.24,487.6,487.91,763599.0,479.0592,479.1966,478.5684,478.8727,763599.0
2024-01-26 09:40:00,487.93,488.03,487.71,487.89,521663.0,478.8923,478.9905,478.6764,478.8531,521663.0
2024-01-26 09:45:00,487.89,487.9,487.46,487.56,545079.0,478.8531,478.8629,478.431,478.5292,545079.0
2024-01-26 09:50:00,487.57,487.75,487.23,487.41,563187.0,478.539,478.7157,478.2053,478.382,563187.0
2024-01-26 09:55:00,487.4,487.73,487.25,487.7,545614.0,478.3721,478.696,478.2249,478.6666,545614.0
2024-01-26 10:00:00,487.7,487.7,487.35,487.45,482132.0,478.6666,478.6666,478.3231,478.4212,482132.0
2024-01-26 10:05:00,487.45,487.52,487.03,487.42,839438.0,478.4212,478.4899,478.009,478.3918,839438.0
2024-01-26 10:10:00,487.43,487.64,487.36,487.6,389641.0,478.4016,478.6077,478.3329,478.5684,389641.0
2024-01-26 10:15:00,487.6,487.6,487.15,487.45,554786.0,478.5684,478.5684,478.1268,478.4212,554786.0
2024-01-26 10:20:00,487.45,487.85,487.41,487.81,559703.0,478.4212,478.8138,478.382,478.7746,559703.0
2024-01-26 10:25:00,487.81,488.2,487.8,488.14,685785.0,478.7746,479.1573,478.7647,479.0984,685785.0
2024-01-26 10:30:00,488.14,488.49,488.05,488.38,802511.0,479.0984,479.442,479.0101,479.334,802511.0
2024-01-26 10:35:00,488.37,488.69,488.22,488.45,699720.0,479.3242,479.6383,479.177,479.4027,699720.0
2024-01-26 10:40:00,488.45,488.78,488.43,488.72,608798.0,479.4027,479.7266,479.3831,479.6677,608798.0
2024-01-26 10:45:00,488.71,488.84,488.6,488.78,595641.0,479.6579,479.7855,479.5499,479.7266,595641.0
2024-01-26 10:50:00,488.79,489.04,488.66,488.82,819681.0,479.7364,479.9818,479.6088,479.7658,819681.0
2024-01-26 10:55:00,488.83,489.03,488.72,489.02,526477.0,479.7757,479.972,479.6677,479.9621,526477.0
2024-01-26 11:00:00,489.02,489.12,488.65,488.72,795976.0,479.9621,480.0603,479.599,479.6677,795976.0
2024-01-26 11:05:00,488.72,488.88,488.53,488.81,640297.0,479.6677,479.8247,479.4812,479.756,640297.0
2024-01-26 11:10:00,488.81,488.85,488.4,488.43,481584.0,479.756,479.7953,479.3536,479.3831,481584.0
2024-01-26 11:15:00,488.43,488.65,488.35,488.39,579569.0,479.3831,479.599,479.3045,479.3438,579569.0
2024-01-26 11:20:00,488.4,488.66,488.37,488.61,489766.0,479.3536,479.6088,479.3242,479.5597,489766.0
2024-01-26 11:25:00,488.62,488.78,488.54,488.68,466534.0,479.5695,479.7266,479.491,479.6284,466534.0
2024-01-26 11:30:00,488.67,488.83,488.65,488.69,335727.0,479.6186,479.7757,479.599,479.6383,335727.0
2024-01-26 11:35:00,488.68,488.79,488.11,488.23,610594.0,479.6284,479.7364,479.069,479.1868,610594.0
2024-01-26 11:40:00,488.23,488.37,488.1,488.25,519706.0,479.1868,479.3242,479.0592,479.2064,519706.0
2024-01-26 11:45:00,488.26,488.52,488.12,488.51,421462.0,479.2162,479.4714,479.0788,479.4616,421462.0
2024-01-26 11:50:00,488.51,488.68,488.45,488.6,487038.0,479.4616,479.6284,479.4027,479.5499,487038.0
2024-01-26 11:55:00,488.6,488.83,488.54,488.74,293703.0,479.5499,479.7757,479.491,479.6873,293703.0
2024-01-26 12:00:00,488.74,488.83,488.64,488.72,299791.0,479.6873,479.7757,479.5892,479.6677,299791.0
2024-01-26 12:05:00,488.73,488.88,488.4,488.44,419403.0,479.6775,479.8247,479.3536,479.3929,419403.0
2024-01-26 12:10:00,488.45,488.67,488.22,488.6,391429.0,479.4027,479.6186,479.177,479.5499,391429.0
2024-01-26 12:15:00,488.6,488.78,488.56,488.75,321508.0,479.5499,479.7266,479.5107,479.6971,321508.0
2024-01-26 12:20:00,488.74,488.83,488.32,488.39,398190.0,479.6873,479.7757,479.2751,479.3438,398190.0
2024-01-26 12:25:00,488.39,488.48,488.26,488.35,472599.0,479.3438,479.4321,479.2162,479.3045,472599.0
2024-01-26 12:30:00,488.35,488.36,487.81,487.92,939632.0,479.3045,479.3144,478.7746,478.8825,939632.0
2024-01-26 12:35:00,487.92,487.98,487.17,487.41,1304048.0,478.8825,478.9414,478.1464,478.382,1304048.0
2024-01-26 12:40:00,487.41,487.57,487.17,487.36,711141.0,478.382,478.539,478.1464,478.3329,711141.0
2024-01-26 12:45:00,487.36,487.48,486.76,486.8,912945.0,478.3329,478.4507,477.744,477.7833,912945.0
2024-01-26 12:50:00,486.8,487.21,486.71,487.18,910694.0,477.7833,478.1857,477.6949,478.1562,910694.0
2024-01-26 12:55:00,487.18,487.2,486.91,487.02,551888.0,478.1562,478.1758,477.8912,477.9992,551888.0
2024-01-26 13:00:00,487.02,487.24,486.78,487.1,637400.0,477.9992,478.2151,477.7636,478.0777,637400.0
2024-01-26 13:05:00,487.09,487.28,486.93,487.23,553936.0,478.0679,478.2544,477.9109,478.2053,553936.0
2024-01-26 13:10:00,487.23,487.33,487.12,487.16,328955.0,478.2053,478.3034,478.0973,478.1366,328955.0
2024-01-26 13:15:00,487.16,487.16,486.88,486.99,408772.0,478.1366,478.1366,477.8618,477.9697,408772.0
2024-01-26 13:20:00,487.0,487.42,486.95,487.34,487564.0,477.9796,478.3918,477.9305,478.3133,487564.0
2024-01-26 13:25:00,487.34,487.52,487.18,487.42,491363.0,478.3133,478.4899,478.1562,478.3918,491363.0
2024-01-26 13:30:00,487.41,487.53,487.17,487.44,328658.0,478.382,478.4997,478.1464,478.4114,328658.0
2024-01-26 13:35:00,487.44,487.5,487.22,487.23,220708.0,478.4114,478.4703,478.1955,478.2053,220708.0
2024-01-26 13:40:00,487.22,487.22,486.71,486.86,545137.0,478.1955,478.1955,477.6949,477.8421,545137.0
2024-01-26 13:45:00,486.84,486.93,486.6,486.76,528112.0,477.8225,477.9109,477.587,477.744,528112.0
2024-01-26 13:50:00,486.76,486.91,486.54,486.73,362047.0,477.744,477.8912,477.5281,477.7146,362047.0
2024-01-26 13:55:00,486.75,487.11,486.64,486.98,386837.0,477.7342,478.0875,477.6262,477.9599,386837.0
2024-01-26 14:00:00,486.99,487.48,486.95,487.31,579461.0,477.9697,478.4507,477.9305,478.2838,579461.0
2024-01-26 14:05:00,487.31,487.45,487.17,487.32,324061.0,478.2838,478.4212,478.1464,478.2936,324061.0
2024-01-26 14:10:00,487.32,487.41,487.13,487.26,264149.0,478.2936,478.382,478.1071,478.2347,264149.0
2024-01-26 14:15:00,487.27,487.48,487.23,487.26,235218.0,478.2446,478.4507,478.2053,478.2347,235218.0
2024-01-26 14:20:00,487.28,487.37,487.03,487.09,342962.0,478.2544,478.3427,478.009,478.0679,342962.0
2024-01-26 14:25:00,487.09,487.32,487.04,487.2,304198.0,478.0679,478.2936,478.0188,478.1758,304198.0
2024-01-26 14:30:00,487.21,487.3,486.94,487.03,285053.0,478.1857,478.274,477.9207,478.009,285053.0
2024-01-26 14:35:00,487.04,487.48,487.0,487.45,363014.0,478.0188,478.4507,477.9796,478.4212,363014.0
2024-01-26 14:40:00,487.45,487.81,487.45,487.77,768726.0,478.4212,478.7746,478.4212,478.7353,768726.0
2024-01-26 14:45:00,487.76,487.92,487.7,487.81,541887.0,478.7255,478.8825,478.6666,478.7746,541887.0
2024-01-26 14:50:00,487.81,488.15,487.8,487.87,899118.0,478.7746,479.1083,478.7647,478.8334,899118.0
2024-01-26 14:55:00,487.87,488.04,487.6,487.97,421662.0,478.8334,479.0003,478.5684,478.9316,421662.0
2024-01-26 15:00:00,487.98,488.06,487.85,487.88,445538.0,478.9414,479.0199,478.8138,478.8433,445538.0
2024-01-26 15:05:00,487.87,487.98,487.72,487.78,265785.0,478.8334,478.9414,478.6862,478.7451,265785.0
2024-01-26 15:10:00,487.78,487.95,487.71,487.95,298921.0,478.7451,478.912,478.6764,478.912,298921.0
2024-01-26 15:15:00,487.95,488.03,487.82,487.83,334459.0,478.912,478.9905,478.7844,478.7942,334459.0
2024-01-26 15:20:00,487.83,487.85,487.43,487.58,553108.0,478.7942,478.8138,478.4016,478.5488,553108.0
2024-01-26 15:25:00,487.58,487.75,487.34,487.47,538583.0,478.5488,478.7157,478.3133,478.4408,538583.0
2024-01-26 15:30:00,487.48,487.58,487.25,487.36,818314.0,478.4507,478.5488,478.2249,478.3329,818314.0
2024-01-26 15:35:00,487.35,487.49,487.2,487.21,478697.0,478.3231,478.4605,478.1758,478.1857,478697.0
2024-01-26 15:40:00,487.21,487.41,487.02,487.32,792595.0,478.1857,478.382,477.9992,478.2936,792595.0
2024-01-26 15:45:00,487.33,487.47,487.16,487.42,862167.0,478.3034,478.4408,478.1366,478.3918,862167.0
2024-01-26 15:50:00,487.42,487.56,487.2,487.33,1443949.0,478.3918,478.5292,478.1758,478.3034,1443949.0
2024-01-26 15:55:00,487.34,487.68,487.28,487.47,3380295.0,478.3133,478.647,478.2544,478.4408,3380295.0
2024-01-29 09:30:00,487.73,487.93,487.45,487.89,1212694.0,478.696,478.8923,478.4212,478.8531,1212694.0
2024-01-29 09:35:00,487.9,488.14,487.76,487.9,1103034.0,478.8629,479.0984,478.7255,478.8629,1103034.0
2024-01-29 09:40:00,487.92,487.99,487.71,487.87,498239.0,478.8825,478.9512,478.6764,478.8334,498239.0
2024-01-29 09:45:00,487.87,488.0,487.66,487.83,605574.0,478.8334,478.961,478.6273,478.7942,605574.0
2024-01-29 09:50:00,487.84,488.02,487.81,488.0,490270.0,478.804,478.9807,478.7746,478.961,490270.0
2024-01-29 09:55:00,488.01,488.15,487.85,488.03,495041.0,478.9708,479.1083,478.8138,478.9905,495041.0
2024-01-29 10:00:00,488.03,488.07,487.59,487.67,533047.0,478.9905,479.0297,478.5586,478.6371,533047.0
2024-01-29 10:05:00,487.68,488.07,487.66,488.04,346819.0,478.647,479.0297,478.6273,479.0003,346819.0
2024-01-29 10:10:00,488.04,488.25,488.01,488.11,477595.0,479.0003,479.2064,478.9708,479.069,477595.0
2024-01-29 10:15:00,488.11,488.27,488.08,488.24,407811.0,479.069,479.226,479.0395,479.1966,407811.0
2024-01-29 10:20:00,488.24,488.26,487.51,487.64,643278.0,479.1966,479.2162,478.4801,478.6077,643278.0
2024-01-29 10:25:00,487.64,487.7,487.4,487.67,712529.0,478.6077,478.6666,478.3721,478.6371,712529.0
2024-01-29 10:30:00,487.68,487.92,487.18,487.43,818851.0,478.647,478.8825,478.1562,478.4016,818851.0
2024-01-29 10:35:00,487.42,487.8,487.3,487.75,645329.0,478.3918,478.7647,478.274,478.7157,645329.0
2024-01-29 10:40:00,487.75,487.86,487.42,487.57,524963.0,478.7157,478.8236,478.3918,478.539,524963.0
2024-01-29 10:45:00,487.59,487.7,487.37,487.44,417314.0,478.5586,478.6666,478.3427,478.4114,417314.0
2024-01-29 10:50:00,487.43,487.6,487.3,487.56,335055.0,478.4016,478.5684,478.274,478.5292,335055.0
2024-01-29 10:55:00,487.55,487.63,487.22,487.3,354710.0,478.5194,478.5979,478.1955,478.274,354710.0
2024-01-29 11:00:00,487.32,487.44,487.17,487.38,326722.0,478.2936,478.4114,478.1464,478.3525,326722.0
2024-01-29 11:05:00,487.38,487.45,487.32,487.45,352909.0,478.3525,478.4212,478.2936,478.4212,352909.0
2024-01-29 11:10:00,487.47,487.62,487.44,487.59,255279.0,478.4408,478.5881,478.4114,478.5586,255279.0
2024-01-29 11:15:00,487.58,487.77,487.51,487.73,307542.0,478.5488,478.7353,478.4801,478.696,307542.0
2024-01-29 11:20:00,487.74,487.78,487.42,487.59,256718.0,478.7058,478.7451,478.3918,478.5586,256718.0
2024-01-29 11:25:00,487.58,487.82,487.47,487.74,345604.0,478.5488,478.7844,478.4408,478.7058,345604.0
2024-01-29 11:30:00,487.74,487.93,487.74,487.8,245528.0,478.7058,478.8923,478.7058,478.7647,245528.0
2024-01-29 11:35:00,487.8,487.93,487.73,487.9,232725.0,478.7647,478.8923,478.696,478.8629,232725.0
2024-01-29 11:40:00,487.91,488.03,487.82,487.97,244517.0,478.8727,478.9905,478.7844,478.9316,244517.0
2024-01-29 11:45:00,487.98,488.1,487.94,488.02,251759.0,478.9414,479.0592,478.9021,478.9807,251759.0
2024-01-29 11:50:00,488.03,488.13,487.93,488.1,270780.0,478.9905,479.0886,478.8923,479.0592,270780.0
2024-01-29 11:55:00,488.1,488.18,488.05,488.12,277653.0,479.0592,479.1377,479.0101,479.0788,277653.0
2024-01-29 12:00:00,488.13,488.2,487.91,488.0,363151.0,479.0886,479.1573,478.8727,478.961,363151.0
2024-01-29 12:05:00,488.0,488.03,487.88,488.03,235763.0,478.961,478.9905,478.8433,478.9905,235763.0
2024-01-29 12:10:00,488.03,488.15,488.02,488.05,211922.0,478.9905,479.1083,478.9807,479.0101,211922.0
2024-01-29 12:15:00,488.05,488.19,487.97,488.02,321634.0,479.0101,479.1475,478.9316,478.9807,321634.0
2024-01-29 12:20:00,488.02,488.38,487.9,488.32,591279.0,478.9807,479.334,478.8629,479.2751,591279.0
2024-01-29 12:25:00,488.31,488.48,488.18,488.24,532682.0,479.2653,479.4321,479.1377,479.1966,532682.0
2024-01-29 12:30:00,488.24,488.42,488.24,488.33,321041.0,479.1966,479.3733,479.1966,479.2849,321041.0
2024-01-29 12:35:00,488.32,488.54,488.3,488.51,290677.0,479.2751,479.491,479.2555,479.4616,290677.0
2024-01-29 12:40:00,488.51,488.59,488.25,488.3,386599.0,479.4616,479.5401,479.2064,479.2555,386599.0
2024-01-29 12:45:00,488.3,488.32,487.86,488.0,513704.0,479.2555,479.2751,478.8236,478.961,513704.0
2024-01-29 12:50:00,488.0,488.13,487.91,488.04,298303.0,478.961,479.0886,478.8727,479.0003,298303.0
2024-01-29 12:55:00,488.03,488.3,488.02,488.18,279206.0,478.9905,479.2555,478.9807,479.1377,279206.0
2024-01-29 13:00:00,488.18,488.23,487.84,488.0,323889.0,479.1377,479.1868,478.804,478.961,323889.0
2024-01-29 13:05:00,488.01,488.21,488.0,488.12,168250.0,478.9708,479.1671,478.961,479.0788,168250.0
2024-01-29 13:10:00,488.12,488.14,487.92,488.08,166963.0,479.0788,479.0984,478.8825,479.0395,166963.0
2024-01-29 13:15:00,488.07,488.2,487.98,488.16,179917.0,479.0297,479.1573,478.9414,479.1181,179917.0
2024-01-29 13:20:00,488.16,488.3,488.1,488.29,217327.0,479.1181,479.2555,479.0592,479.2457,217327.0
2024-01-29 13:25:00,488.28,488.46,488.28,488.43,215312.0,479.2358,479.4125,479.2358,479.3831,215312.0
2024-01-29 13:30:00,488.42,488.5,488.34,488.37,238742.0,479.3733,479.4518,479.2947,479.3242,238742.0
2024-01-29 13:35:00,488.36,488.46,488.34,488.37,160216.0,479.3144,479.4125,479.2947,479.3242,160216.0
2024-01-29 13:40:00,488.36,488.54,488.33,488.44,258021.0,479.3144,479.491,479.2849,479.3929,258021.0
2024-01-29 13:45:00,488.43,488.48,488.39,488.41,113277.0,479.3831,479.4321,479.3438,479.3634,113277.0
2024-01-29 13:50:00,488.41,488.43,488.2,488.25,267564.0,479.3634,479.3831,479.1573,479.2064,267564.0
2024-01-29 13:55:00,488.25,488.28,488.18,488.22,151955.0,479.2064,479.2358,479.1377,479.177,151955.0
2024-01-29 14:00:00,488.22,488.36,488.09,488.29,249010.0,479.177,479.3144,479.0494,479.2457,249010.0
2024-01-29 14:05:00,488.31,488.51,488.3,488.5,243020.0,479.2653,479.4616,479.2555,479.4518,243020.0
2024-01-29 14:10:00,488.51,488.8,488.5,488.73,635445.0,479.4616,479.7462,479.4518,479.6775,635445.0
2024-01-29 14:15:00,488.72,488.91,488.6,488.65,412661.0,479.6677,479.8542,479.5499,479.599,412661.0
2024-01-29 14:20:00,488.63,488.77,488.62,488.71,252978.0,479.5794,479.7168,479.5695,479.6579,252978.0
2024-01-29 14:25:00,488.71,488.8,488.63,488.8,299487.0,479.6579,479.7462,479.5794,479.7462,299487.0
2024-01-29 14:30:00,488.8,488.97,488.71,488.89,311084.0,479.7462,479.9131,479.6579,479.8345,311084.0
2024-01-29 14:35:00,488.89,489.07,488.84,488.94,371554.0,479.8345,480.0112,479.7855,479.8836,371554.0
2024-01-29 14:40:00,488.94,489.11,488.85,488.98,454035.0,479.8836,480.0505,479.7953,479.9229,454035.0
2024-01-29 14:45:00,488.99,489.01,488.71,488.71,272406.0,479.9327,479.9523,479.6579,479.6579,272406.0
2024-01-29 14:50:00,488.72,488.9,488.72,488.84,309704.0,479.6677,479.8444,479.6677,479.7855,309704.0
2024-01-29 14:55:00,488.85,489.01,488.82,488.89,219707.0,479.7953,479.9523,479.7658,479.8345,219707.0
2024-01-29 15:00:00,488.89,490.13,488.89,489.87,1501570.0,479.8345,481.0516,479.8345,480.7964,1501570.0
2024-01-29 15:05:00,489.87,490.33,489.66,490.01,811423.0,480.7964,481.2479,480.5903,480.9338,811423.0
2024-01-29 15:10:00,490.03,490.21,490.01,490.05,670879.0,480.9534,481.1301,480.9338,480.9731,670879.0
2024-01-29 15:15:00,490.03,490.83,490.01,490.82,734143.0,480.9534,481.7386,480.9338,481.7288,734143.0
2024-01-29 15:20:00,490.81,491.1,490.75,491.04,946236.0,481.719,482.0036,481.6601,481.9447,946236.0
2024-01-29 15:25:00,491.03,491.42,490.8,490.93,1386758.0,481.9349,482.3177,481.7092,481.8368,1386758.0
2024-01-29 15:30:00,490.94,491.22,490.93,491.05,711125.0,481.8466,482.1214,481.8368,481.9545,711125.0
2024-01-29 15:35:00,491.04,491.17,490.76,490.83,762809.0,481.9447,482.0723,481.6699,481.7386,762809.0
2024-01-29 15:40:00,490.82,490.85,490.63,490.68,923079.0,481.7288,481.7582,481.5423,481.5914,923079.0
2024-01-29 15:45:00,490.67,490.71,490.38,490.54,1027587.0,481.5816,481.6208,481.2969,481.454,1027587.0
2024-01-29 15:50:00,490.53,490.85,490.46,490.62,1359533.0,481.4442,481.7582,481.3755,481.5325,1359533.0
2024-01-29 15:55:00,490.65,491.37,490.57,491.26,3725834.0,481.5619,482.2686,481.4834,482.1606,3725834.0
2024-01-30 09:30:00,490.56,491.08,490.52,491.01,1205126.0,481.4736,481.984,481.4344,481.9153,1205126.0
2024-01-30 09:35:00,491.02,491.19,490.85,491.01,814457.0,481.9251,482.0919,481.7582,481.9153,814457.0
2024-01-30 09:40:00,491.01,491.08,490.88,491.05,898014.0,481.9153,481.984,481.7877,481.9545,898014.0
2024-01-30 09:45:00,491.05,491.19,490.98,491.13,723850.0,481.9545,482.0919,481.8858,482.0331,723850.0
2024-01-30 09:50:00,491.13,491.26,491.07,491.26,636864.0,482.0331,482.1606,481.9742,482.1606,636864.0
2024-01-30 09:55:00,491.26,491.32,491.07,491.26,412253.0,482.1606,482.2195,481.9742,482.1606,412253.0
2024-01-30 10:00:00,491.3,491.36,490.41,490.71,1416011.0,482.1999,482.2588,481.3264,481.6208,1416011.0
2024-01-30 10:05:00,490.73,490.98,490.49,490.93,543394.0,481.6405,481.8858,481.4049,481.8368,543394.0
2024-01-30 10:10:00,490.93,491.07,490.71,490.8,736964.0,481.8368,481.9742,481.6208,481.7092,736964.0
2024-01-30 10:15:00,490.8,490.99,490.55,490.88,650697.0,481.7092,481.8956,481.4638,481.7877,650697.0
2024-01-30 10:20:00,490.88,490.93,490.63,490.77,465581.0,481.7877,481.8368,481.5423,481.6797,465581.0
2024-01-30 10:25:00,490.76,490.84,490.34,490.75,508040.0,481.6699,481.7484,481.2577,481.6601,508040.0
2024-01-30 10:30:00,490.76,490.87,490.59,490.82,614739.0,481.6699,481.7779,481.5031,481.7288,614739.0
2024-01-30 10:35:00,490.83,490.95,490.6,490.72,511059.0,481.7386,481.8564,481.5129,481.6306,511059.0
2024-01-30 10:40:00,490.71,490.78,490.46,490.59,468484.0,481.6208,481.6895,481.3755,481.5031,468484.0
2024-01-30 10:45:00,490.58,490.74,490.38,490.65,472654.0,481.4932,481.6503,481.2969,481.5619,472654.0
2024-01-30 10:50:00,490.65,490.74,490.36,490.39,413740.0,481.5619,481.6503,481.2773,481.3068,413740.0
2024-01-30 10:55:00,490.38,490.69,490.34,490.64,280425.0,481.2969,481.6012,481.2577,481.5521,280425.0
2024-01-30 11:00:00,490.64,490.86,490.53,490.64,418083.0,481.5521,481.7681,481.4442,481.5521,418083.0
2024-01-30 11:05:00,490.64,490.81,490.46,490.63,395985.0,481.5521,481.719,481.3755,481.5423,395985.0
2024-01-30 11:10:00,490.62,490.84,490.54,490.68,357344.0,481.5325,481.7484,481.454,481.5914,357344.0
2024-01-30 11:15:00,490.69,490.83,490.65,490.73,296904.0,481.6012,481.7386,481.5619,481.6405,296904.0
2024-01-30 11:20:00,490.73,490.99,490.63,490.92,383744.0,481.6405,481.8956,481.5423,481.8269,383744.0
2024-01-30 11:25:00,490.92,491.13,490.83,491.06,516298.0,481.8269,482.0331,481.7386,481.9644,516298.0
2024-01-30 11:30:00,491.07,491.23,490.97,491.12,563707.0,481.9742,482.1312,481.876,482.0232,563707.0
2024-01-30 11:35:00,491.13,491.23,491.05,491.23,326580.0,482.0331,482.1312,481.9545,482.1312,326580.0
2024-01-30 11:40:00,491.23,491.28,491.11,491.16,345981.0,482.1312,482.1803,482.0134,482.0625,345981.0
2024-01-30 11:45:00,491.16,491.48,491.16,491.38,459363.0,482.0625,482.3766,482.0625,482.2784,459363.0
2024-01-30 11:50:00,491.38,491.46,491.23,491.3,481654.0,482.2784,482.3569,482.1312,482.1999,481654.0
2024-01-30 11:55:00,491.3,491.38,491.24,491.32,283047.0,482.1999,482.2784,482.141,482.2195,283047.0
2024-01-30 12:00:00,491.33,491.45,491.27,491.32,313489.0,482.2294,482.3471,482.1705,482.2195,313489.0
2024-01-30 12:05:00,491.33,491.47,491.29,491.41,365935.0,482.2294,482.3668,482.1901,482.3079,365935.0
2024-01-30 12:10:00,491.41,491.42,491.28,491.33,238433.0,482.3079,482.3177,482.1803,482.2294,238433.0
2024-01-30 12:15:00,491.32,491.32,490.93,491.06,559768.0,482.2195,482.2195,481.8368,481.9644,559768.0
2024-01-30 12:20:00,491.05,491.21,490.88,490.92,455713.0,481.9545,482.1116,481.7877,481.8269,455713.0
2024-01-30 12:25:00,490.91,490.96,490.53,490.56,677708.0,481.8171,481.8662,481.4442,481.4736,677708.0
2024-01-30 12:30:00,490.56,490.67,490.11,490.3,909373.0,481.4736,481.5816,481.0319,481.2184,909373.0
2024-01-30 12:35:00,490.31,490.49,490.22,490.45,390932.0,481.2282,481.4049,481.1399,481.3657,390932.0
2024-01-30 12:40:00,490.44,490.57,490.38,490.42,361818.0,481.3558,481.4834,481.2969,481.3362,361818.0
2024-01-30 12:45:00,490.42,490.6,490.4,490.58,224357.0,481.3362,481.5129,481.3166,481.4932,224357.0
2024-01-30 12:50:00,490.57,490.61,490.38,490.54,212289.0,481.4834,481.5227,481.2969,481.454,212289.0
2024-01-30 12:55:00,490.53,490.57,490.34,490.4,348381.0,481.4442,481.4834,481.2577,481.3166,348381.0
2024-01-30 13:00:00,490.39,490.4,490.16,490.2,475237.0,481.3068,481.3166,481.081,481.1203,475237.0
2024-01-30 13:05:00,490.2,490.44,490.13,490.38,358026.0,481.1203,481.3558,481.0516,481.2969,358026.0
2024-01-30 13:10:00,490.37,490.54,490.34,490.53,311152.0,481.2871,481.454,481.2577,481.4442,311152.0
2024-01-30 13:15:00,490.52,490.79,490.49,490.69,375495.0,481.4344,481.6994,481.4049,481.6012,375495.0
2024-01-30 13:20:00,490.69,490.78,490.64,490.68,162627.0,481.6012,481.6895,481.5521,481.5914,162627.0
2024-01-30 13:25:00,490.69,490.95,490.68,490.91,334877.0,481.6012,481.8564,481.5914,481.8171,334877.0
2024-01-30 13:30:00,490.92,491.04,490.87,490.98,286188.0,481.8269,481.9447,481.7779,481.8858,286188.0
2024-01-30 13:35:00,490.98,490.99,490.85,490.9,159031.0,481.8858,481.8956,481.7582,481.8073,159031.0
2024-01-30 13:40:00,490.91,491.04,490.71,490.79,387537.0,481.8171,481.9447,481.6208,481.6994,387537.0
2024-01-30 13:45:00,490.8,490.86,490.62,490.63,232139.0,481.7092,481.7681,481.5325,481.5423,232139.0
2024-01-30 13:50:00,490.63,490.72,490.55,490.62,240728.0,481.5423,481.6306,481.4638,481.5325,240728.0
2024-01-30 13:55:00,490.63,490.84,490.63,490.74,261757.0,481.5423,481.7484,481.5423,481.6503,261757.0
2024-01-30 14:00:00,490.75,490.92,490.69,490.73,376912.0,481.6601,481.8269,481.6012,481.6405,376912.0
2024-01-30 14:05:00,490.72,490.74,490.46,490.62,452616.0,481.6306,481.6503,481.3755,481.5325,452616.0
2024-01-30 14:10:00,490.62,491.0,490.48,490.92,387258.0,481.5325,481.9055,481.3951,481.8269,387258.0
2024-01-30 14:15:00,490.92,491.05,490.74,490.87,403514.0,481.8269,481.9545,481.6503,481.7779,403514.0
2024-01-30 14:20:00,490.85,491.17,490.84,491.17,355164.0,481.7582,482.0723,481.7484,482.0723,355164.0
2024-01-30 14:25:00,491.17,491.26,491.1,491.23,414482.0,482.0723,482.1606,482.0036,482.1312,414482.0
2024-01-30 14:30:00,491.23,491.42,491.18,491.32,547942.0,482.1312,482.3177,482.0821,482.2195,547942.0
2024-01-30 14:35:00,491.33,491.35,491.12,491.2,317151.0,482.2294,482.249,482.0232,482.1018,317151.0
2024-01-30 14:40:00,491.2,491.32,491.15,491.31,259515.0,482.1018,482.2195,482.0527,482.2097,259515.0
2024-01-30 14:45:00,491.31,491.41,491.19,491.33,322156.0,482.2097,482.3079,482.0919,482.2294,322156.0
2024-01-30 14:50:00,491.33,491.49,491.3,491.38,288404.0,482.2294,482.3864,482.1999,482.2784,288404.0
2024-01-30 14:55:00,491.38,491.49,491.3,491.37,418660.0,482.2784,482.3864,482.1999,482.2686,418660.0
2024-01-30 15:00:00,491.38,491.47,491.11,491.16,349519.0,482.2784,482.3668,482.0134,482.0625,349519.0
2024-01-30 15:05:00,491.16,491.17,490.95,490.99,554343.0,482.0625,482.0723,481.8564,481.8956,554343.0
2024-01-30 15:10:00,490.99,491.27,490.99,491.08,378711.0,481.8956,482.1705,481.8956,481.984,378711.0
2024-01-30 15:15:00,491.09,491.18,491.01,491.18,322419.0,481.9938,482.0821,481.9153,482.0821,322419.0
2024-01-30 15:20:00,491.18,491.27,491.12,491.18,371167.0,482.0821,482.1705,482.0232,482.0821,371167.0
2024-01-30 15:25:00,491.17,491.62,491.15,491.37,689975.0,482.0723,482.514,482.0527,482.2686,689975.0
2024-01-30 15:30:00,491.38,491.44,490.97,491.0,562154.0,482.2784,482.3373,481.876,481.9055,562154.0
2024-01-30 15:35:00,491.0,491.08,490.94,491.0,469586.0,481.9055,481.984,481.8466,481.9055,469586.0
2024-01-30 15:40:00,491.0,491.22,490.87,491.05,704212.0,481.9055,482.1214,481.7779,481.9545,704212.0
2024-01-30 15:45:00,491.04,491.25,490.99,491.18,809396.0,481.9447,482.1508,481.8956,482.0821,809396.0
2024-01-30 15:50:00,491.17,491.34,490.84,490.86,1772944.0,482.0723,482.2392,481.7484,481.7681,1772944.0
2024-01-30 15:55:00,490.88,491.14,490.72,490.86,3563966.0,481.7877,482.0429,481.6306,481.7681,3563966.0
2024-01-31 09:30:00,488.62,489.09,488.36,488.86,1777120.0,479.5695,480.0308,479.3144,479.8051,1777120.0
2024-01-31 09:35:00,488.86,489.07,488.44,488.61,713706.0,479.8051,480.0112,479.3929,479.5597,713706.0
2024-01-31 09:40:00,488.6,488.64,488.0,488.02,754956.0,479.5499,479.5892,478.961,478.9807,754956.0
2024-01-31 09:45:00,488.0,488.16,487.6,488.01,1059014.0,478.961,479.1181,478.5684,478.9708,1059014.0
2024-01-31 09:50:00,488.0,488.08,487.73,487.82,993024.0,478.961,479.0395,478.696,478.7844,993024.0
2024-01-31 09:55:00,487.82,487.97,487.52,487.76,891264.0,478.7844,478.9316,478.4899,478.7255,891264.0
2024-01-31 10:00:00,487.73,487.83,487.62,487.7,596636.0,478.696,478.7942,478.5881,478.6666,596636.0
2024-01-31 10:05:00,487.69,487.81,487.57,487.74,611747.0,478.6568,478.7746,478.539,478.7058,611747.0
2024-01-31 10:10:00,487.74,487.82,487.2,487.22,737208.0,478.7058,478.7844,478.1758,478.1955,737208.0
2024-01-31 10:15:00,487.22,487.63,487.2,487.46,703095.0,478.1955,478.5979,478.1758,478.431,703095.0
2024-01-31 10:20:00,487.45,487.65,487.25,487.32,565463.0,478.4212,478.6175,478.2249,478.2936,565463.0
2024-01-31 10:25:00,487.32,487.56,487.18,487.3,574515.0,478.2936,478.5292,478.1562,478.274,574515.0
2024-01-31 10:30:00,487.31,487.48,486.88,486.97,1177575.0,478.2838,478.4507,477.8618,477.9501,1177575.0
2024-01-31 10:35:00,486.96,487.03,486.43,486.54,1068178.0,477.9403,478.009,477.4201,477.5281,1068178.0
2024-01-31 10:40:00,486.54,486.83,486.52,486.66,809115.0,477.5281,477.8127,477.5084,477.6459,809115.0
2024-01-31 10:45:00,486.65,486.88,486.56,486.75,410224.0,477.636,477.8618,477.5477,477.7342,410224.0
2024-01-31 10:50:00,486.75,486.8,486.49,486.59,366742.0,477.7342,477.7833,477.479,477.5771,366742.0
2024-01-31 10:55:00,486.6,486.79,486.39,486.75,526323.0,477.587,477.7734,477.3809,477.7342,526323.0
2024-01-31 11:00:00,486.74,487.22,486.72,487.11,588419.0,477.7244,478.1955,477.7047,478.0875,588419.0
2024-01-31 11:05:00,487.11,487.3,486.98,487.28,409068.0,478.0875,478.274,477.9599,478.2544,409068.0
2024-01-31 11:10:00,487.28,487.37,487.04,487.32,412626.0,478.2544,478.3427,478.0188,478.2936,412626.0
2024-01-31 11:15:00,487.31,487.48,487.22,487.32,515180.0,478.2838,478.4507,478.1955,478.2936,515180.0
2024-01-31 11:20:00,487.32,487.44,487.09,487.1,368957.0,478.2936,478.4114,478.0679,478.0777,368957.0
2024-01-31 11:25:00,487.1,487.15,486.83,487.03,535066.0,478.0777,478.1268,477.8127,478.009,535066.0
2024-01-31 11:30:00,487.04,487.09,486.78,486.92,382871.0,478.0188,478.0679,477.7636,477.901,382871.0
2024-01-31 11:35:00,486.91,486.93,486.7,486.71,360728.0,477.8912,477.9109,477.6851,477.6949,360728.0
2024-01-31 11:40:00,486.7,486.71,486.34,486.5,611408.0,477.6851,477.6949,477.3318,477.4888,611408.0
2024-01-31 11:45:00,486.5,486.83,486.39,486.64,519362.0,477.4888,477.8127,477.3809,477.6262,519362.0
2024-01-31 11:50:00,486.65,486.69,486.43,486.55,268817.0,477.636,477.6753,477.4201,477.5379,268817.0
2024-01-31 11:55:00,486.55,486.95,486.54,486.84,369538.0,477.5379,477.9305,477.5281,477.8225,369538.0
2024-01-31 12:00:00,486.85,487.17,486.81,487.11,282794.0,477.8323,478.1464,477.7931,478.0875,282794.0
2024-01-31 12:05:00,487.11,487.39,487.07,487.37,330630.0,478.0875,478.3623,478.0483,478.3427,330630.0
2024-01-31 12:10:00,487.38,487.41,487.04,487.14,394347.0,478.3525,478.382,478.0188,478.117,394347.0
2024-01-31 12:15:00,487.15,487.21,486.98,487.04,364950.0,478.1268,478.1857,477.9599,478.0188,364950.0
2024-01-31 12:20:00,487.03,487.15,486.96,487.09,228213.0,478.009,478.1268,477.9403,478.0679,228213.0
2024-01-31 12:25:00,487.09,487.36,487.09,487.34,318888.0,478.0679,478.3329,478.0679,478.3133,318888.0
2024-01-31 12:30:00,487.34,487.35,486.97,486.99,508924.0,478.3133,478.3231,477.9501,477.9697,508924.0
2024-01-31 12:35:00,487.0,487.09,486.56,486.74,483235.0,477.9796,478.0679,477.5477,477.7244,483235.0
2024-01-31 12:40:00,486.73,487.13,486.61,487.07,287514.0,477.7146,478.1071,477.5968,478.0483,287514.0
2024-01-31 12:45:00,487.07,487.11,486.79,486.94,198548.0,478.0483,478.0875,477.7734,477.9207,198548.0
2024-01-31 12:50:00,486.93,487.18,486.9,487.0,281075.0,477.9109,478.1562,477.8814,477.9796,281075.0
2024-01-31 12:55:00,486.99,487.36,486.95,487.34,303729.0,477.9697,478.3329,477.9305,478.3133,303729.0
2024-01-31 13:00:00,487.35,487.49,487.24,487.39,324845.0,478.3231,478.4605,478.2151,478.3623,324845.0
2024-01-31 13:05:00,487.39,487.57,487.34,487.5,371537.0,478.3623,478.539,478.3133,478.4703,371537.0
2024-01-31 13:10:00,487.5,487.51,487.27,487.5,283936.0,478.4703,478.4801,478.2446,478.4703,283936.0
2024-01-31 13:15:00,487.49,487.71,487.47,487.63,361388.0,478.4605,478.6764,478.4408,478.5979,361388.0
2024-01-31 13:20:00,487.64,487.68,487.06,487.11,550918.0,478.6077,478.647,478.0384,478.0875,550918.0
2024-01-31 13:25:00,487.11,487.27,487.06,487.2,306671.0,478.0875,478.2446,478.0384,478.1758,306671.0
2024-01-31 13:30:00,487.21,487.35,487.12,487.23,389203.0,478.1857,478.3231,478.0973,478.2053,389203.0
2024-01-31 13:35:00,487.23,487.32,487.03,487.05,258120.0,478.2053,478.2936,478.009,478.0286,258120.0
2024-01-31 13:40:00,487.06,487.35,487.04,487.35,256125.0,478.0384,478.3231,478.0188,478.3231,256125.0
2024-01-31 13:45:00,487.35,487.65,487.34,487.62,406069.0,478.3231,478.6175,478.3133,478.5881,406069.0
2024-01-31 13:50:00,487.65,487.65,487.31,487.34,396237.0,478.6175,478.6175,478.2838,478.3133,396237.0
2024-01-31 13:55:00,487.34,487.56,487.31,487.43,314403.0,478.3133,478.5292,478.2838,478.4016,314403.0
2024-01-31 14:00:00,487.43,487.83,485.64,486.38,3465563.0,478.4016,478.7942,476.6447,477.371,3465563.0
2024-01-31 14:05:00,486.4,487.02,486.01,486.27,1351216.0,477.3907,477.9992,477.0079,477.2631,1351216.0
2024-01-31 14:10:00,486.33,486.95,486.15,486.4,787293.0,477.322,477.9305,477.1453,477.3907,787293.0
2024-01-31 14:15:00,486.4,486.57,485.87,485.93,1013325.0,477.3907,477.5575,476.8705,476.9294,1013325.0
2024-01-31 14:20:00,485.94,486.24,485.63,485.96,1011013.0,476.9392,477.2336,476.6349,476.9588,1011013.0
2024-01-31 14:25:00,485.95,486.36,485.83,486.14,747282.0,476.949,477.3514,476.8312,477.1355,747282.0
2024-01-31 14:30:00,486.15,486.94,485.83,486.66,1214382.0,477.1453,477.9207,476.8312,477.6459,1214382.0
2024-01-31 14:35:00,486.66,488.26,485.98,487.98,2332370.0,477.6459,479.2162,476.9784,478.9414,2332370.0
2024-01-31 14:40:00,487.99,488.85,487.91,488.45,2089338.0,478.9512,479.7953,478.8727,479.4027,2089338.0
2024-01-31 14:45:00,488.45,489.0,487.74,487.84,2062174.0,479.4027,479.9425,478.7058,478.804,2062174.0
2024-01-31 14:50:00,487.84,487.94,486.48,487.16,1453118.0,478.804,478.9021,477.4692,478.1366,1453118.0
2024-01-31 14:55:00,487.15,487.51,486.34,486.48,1051114.0,478.1268,478.4801,477.3318,477.4692,1051114.0
2024-01-31 15:00:00,486.5,486.62,484.29,484.66,3588038.0,477.4888,477.6066,475.3197,475.6829,3588038.0
2024-01-31 15:05:00,484.61,484.88,483.68,484.77,2765759.0,475.6338,475.8988,474.721,475.7909,2765759.0
2024-01-31 15:10:00,484.75,485.23,484.33,484.81,1861139.0,475.7712,476.2423,475.359,475.8301,1861139.0
2024-01-31 15:15:00,484.81,485.18,484.25,484.31,1669863.0,475.8301,476.1933,475.2805,475.3394,1669863.0
2024-01-31 15:20:00,484.33,485.43,484.15,484.96,1630073.0,475.359,476.4386,475.1823,475.9773,1630073.0
2024-01-31 15:25:00,484.95,485.17,484.49,484.69,1106485.0,475.9675,476.1834,475.516,475.7123,1106485.0
2024-01-31 15:30:00,484.69,484.8,483.75,483.85,1906620.0,475.7123,475.8203,474.7898,474.8879,1906620.0
2024-01-31 15:35:00,483.84,483.96,483.45,483.86,1971607.0,474.8781,474.9959,474.4953,474.8977,1971607.0
2024-01-31 15:40:00,483.85,484.02,483.51,483.52,1833456.0,474.8879,475.0548,474.5542,474.564,1833456.0
2024-01-31 15:45:00,483.52,483.85,483.36,483.59,2287989.0,474.564,474.8879,474.407,474.6327,2287989.0
2024-01-31 15:50:00,483.58,483.61,483.05,483.56,5551356.0,474.6229,474.6523,474.1027,474.6033,5551356.0
2024-01-31 15:55:00,483.55,484.02,482.89,482.92,10443832.0,474.5935,475.0548,473.9457,473.9751,10443832.0
2024-02-01 09:30:00,484.63,485.55,484.56,485.53,2141532.0,475.6535,476.5564,475.5847,476.5368,2141532.0
2024-02-01 09:35:00,485.54,485.62,485.12,485.3,1372710.0,476.5466,476.6251,476.1344,476.311,1372710.0
2024-02-01 09:40:00,485.3,485.62,485.11,485.55,865592.0,476.311,476.6251,476.1246,476.5564,865592.0
2024-02-01 09:45:00,485.54,485.75,484.97,485.06,1528843.0,476.5466,476.7527,475.9872,476.0755,1528843.0
2024-02-01 09:50:00,485.09,485.39,485.0,485.09,597338.0,476.1049,476.3994,476.0166,476.1049,597338.0
2024-02-01 09:55:00,485.08,485.15,484.71,485.08,678004.0,476.0951,476.1638,475.732,476.0951,678004.0
2024-02-01 10:00:00,485.01,485.23,484.26,485.23,1421328.0,476.0264,476.2423,475.2903,476.2423,1421328.0
2024-02-01 10:05:00,485.22,486.0,485.05,485.92,1395621.0,476.2325,476.9981,476.0657,476.9196,1395621.0
2024-02-01 10:10:00,485.92,486.0,485.5,485.74,1327278.0,476.9196,476.9981,476.5073,476.7429,1327278.0
2024-02-01 10:15:00,485.74,485.98,485.61,485.63,849613.0,476.7429,476.9784,476.6153,476.6349,849613.0
2024-02-01 10:20:00,485.64,485.67,484.99,485.37,864805.0,476.6447,476.6742,476.0068,476.3797,864805.0
2024-02-01 10:25:00,485.37,486.21,485.24,486.18,998778.0,476.3797,477.2042,476.2522,477.1747,998778.0
2024-02-01 10:30:00,486.18,486.21,485.85,485.99,956777.0,477.1747,477.2042,476.8509,476.9883,956777.0
2024-02-01 10:35:00,486.0,486.08,485.83,485.95,763500.0,476.9981,477.0766,476.8312,476.949,763500.0
2024-02-01 10:40:00,485.96,485.98,485.54,485.7,675303.0,476.9588,476.9784,476.5466,476.7036,675303.0
2024-02-01 10:45:00,485.7,485.82,485.38,485.41,441250.0,476.7036,476.8214,476.3896,476.419,441250.0
2024-02-01 10:50:00,485.43,485.45,484.45,484.5,1116812.0,476.4386,476.4583,475.4768,475.5259,1116812.0
2024-02-01 10:55:00,484.51,484.61,484.08,484.09,997896.0,475.5357,475.6338,475.1136,475.1235,997896.0
2024-02-01 11:00:00,484.08,484.31,483.94,484.15,928925.0,475.1136,475.3394,474.9762,475.1823,928925.0
2024-02-01 11:05:00,484.17,484.6,484.11,484.24,865811.0,475.202,475.624,475.1431,475.2707,865811.0
2024-02-01 11:10:00,484.24,484.43,483.8,484.07,694609.0,475.2707,475.4572,474.8388,475.1038,694609.0
2024-02-01 11:15:00,484.1,484.48,484.09,484.22,785694.0,475.1333,475.5062,475.1235,475.251,785694.0
2024-02-01 11:20:00,484.23,484.66,484.13,484.59,712408.0,475.2609,475.6829,475.1627,475.6142,712408.0
2024-02-01 11:25:00,484.59,484.71,484.33,484.57,583717.0,475.6142,475.732,475.359,475.5946,583717.0
2024-02-01 11:30:00,484.55,485.26,484.55,485.2,885668.0,475.5749,476.2718,475.5749,476.2129,885668.0
2024-02-01 11:35:00,485.19,485.39,484.96,485.38,550482.0,476.2031,476.3994,475.9773,476.3896,550482.0
2024-02-01 11:40:00,485.39,485.57,485.27,485.48,521542.0,476.3994,476.576,476.2816,476.4877,521542.0
2024-02-01 11:45:00,485.47,485.58,485.28,485.46,403121.0,476.4779,476.5859,476.2914,476.4681,403121.0
2024-02-01 11:50:00,485.45,485.81,485.45,485.71,502881.0,476.4583,476.8116,476.4583,476.7134,502881.0
2024-02-01 11:55:00,485.7,485.76,485.52,485.67,682136.0,476.7036,476.7625,476.527,476.6742,682136.0
2024-02-01 12:00:00,485.72,486.71,485.67,486.49,1136494.0,476.7233,477.6949,476.6742,477.479,1136494.0
2024-02-01 12:05:00,486.5,487.19,486.49,487.06,1219204.0,477.4888,478.166,477.479,478.0384,1219204.0
2024-02-01 12:10:00,487.07,487.27,486.69,486.78,1083708.0,478.0483,478.2446,477.6753,477.7636,1083708.0
2024-02-01 12:15:00,486.78,486.87,486.56,486.59,574154.0,477.7636,477.852,477.5477,477.5771,574154.0
2024-02-01 12:20:00,486.6,486.76,486.43,486.74,614597.0,477.587,477.744,477.4201,477.7244,614597.0
2024-02-01 12:25:00,486.74,486.75,486.39,486.48,451491.0,477.7244,477.7342,477.3809,477.4692,451491.0
2024-02-01 12:30:00,486.46,486.62,486.37,486.5,535676.0,477.4496,477.6066,477.3612,477.4888,535676.0
2024-02-01 12:35:00,486.5,486.68,486.44,486.56,536829.0,477.4888,477.6655,477.4299,477.5477,536829.0
2024-02-01 12:40:00,486.56,486.75,486.42,486.64,518005.0,477.5477,477.7342,477.4103,477.6262,518005.0
2024-02-01 12:45:00,486.63,487.35,486.6,487.31,552401.0,477.6164,478.3231,477.587,478.2838,552401.0
2024-02-01 12:50:00,487.31,488.0,487.31,487.97,901784.0,478.2838,478.961,478.2838,478.9316,901784.0
2024-02-01 12:55:00,487.96,488.24,487.12,487.4,1444712.0,478.9218,479.1966,478.0973,478.3721,1444712.0
2024-02-01 13:00:00,487.39,487.5,486.5,486.55,645582.0,478.3623,478.4703,477.4888,477.5379,645582.0
2024-02-01 13:05:00,486.55,486.58,486.21,486.46,810483.0,477.5379,477.5673,477.2042,477.4496,810483.0
2024-02-01 13:10:00,486.46,487.15,486.39,487.09,491641.0,477.4496,478.1268,477.3809,478.0679,491641.0
2024-02-01 13:15:00,487.1,487.23,486.84,487.14,643597.0,478.0777,478.2053,477.8225,478.117,643597.0
2024-02-01 13:20:00,487.14,487.21,486.79,487.03,383041.0,478.117,478.1857,477.7734,478.009,383041.0
2024-02-01 13:25:00,487.03,487.23,486.88,487.02,386243.0,478.009,478.2053,477.8618,477.9992,386243.0
2024-02-01 13:30:00,487.04,487.6,486.97,487.35,724055.0,478.0188,478.5684,477.9501,478.3231,724055.0
2024-02-01 13:35:00,487.36,487.49,486.38,486.6,853078.0,478.3329,478.4605,477.371,477.587,853078.0
2024-02-01 13:40:00,486.6,486.86,486.53,486.74,371398.0,477.587,477.8421,477.5183,477.7244,371398.0
2024-02-01 13:45:00,486.75,487.29,486.75,487.17,466005.0,477.7342,478.2642,477.7342,478.1464,466005.0
2024-02-01 13:50:00,487.17,487.39,487.11,487.22,297795.0,478.1464,478.3623,478.0875,478.1955,297795.0
2024-02-01 13:55:00,487.21,487.48,487.09,487.23,452965.0,478.1857,478.4507,478.0679,478.2053,452965.0
2024-02-01 14:00:00,487.25,487.55,487.2,487.52,396832.0,478.2249,478.5194,478.1758,478.4899,396832.0
2024-02-01 14:05:00,487.51,487.86,487.47,487.85,567193.0,478.4801,478.8236,478.4408,478.8138,567193.0
2024-02-01 14:10:00,487.85,487.95,487.24,487.27,745493.0,478.8138,478.912,478.2151,478.2446,745493.0
2024-02-01 14:15:00,487.26,487.64,487.18,487.63,458065.0,478.2347,478.6077,478.1562,478.5979,458065.0
2024-02-01 14:20:00,487.63,487.74,487.45,487.56,391344.0,478.5979,478.7058,478.4212,478.5292,391344.0
2024-02-01 14:25:00,487.55,487.65,487.28,487.44,379007.0,478.5194,478.6175,478.2544,478.4114,379007.0
2024-02-01 14:30:00,487.44,487.54,487.08,487.11,490597.0,478.4114,478.5096,478.0581,478.0875,490597.0
2024-02-01 14:35:00,487.13,487.72,487.12,487.64,460479.0,478.1071,478.6862,478.0973,478.6077,460479.0
2024-02-01 14:40:00,487.64,487.9,487.62,487.84,521477.0,478.6077,478.8629,478.5881,478.804,521477.0
2024-02-01 14:45:00,487.83,488.54,487.82,488.26,1137029.0,478.7942,479.491,478.7844,479.2162,1137029.0
2024-02-01 14:50:00,488.25,488.42,488.16,488.18,685307.0,479.2064,479.3733,479.1181,479.1377,685307.0
2024-02-01 14:55:00,488.19,488.57,488.18,488.53,623543.0,479.1475,479.5205,479.1377,479.4812,623543.0
2024-02-01 15:00:00,488.54,488.91,488.4,488.91,790630.0,479.491,479.8542,479.3536,479.8542,790630.0
2024-02-01 15:05:00,488.9,488.99,488.49,488.63,842222.0,479.8444,479.9327,479.442,479.5794,842222.0
2024-02-01 15:10:00,488.63,488.64,488.22,488.6,731181.0,479.5794,479.5892,479.177,479.5499,731181.0
2024-02-01 15:15:00,488.61,488.77,488.52,488.67,603691.0,479.5597,479.7168,479.4714,479.6186,603691.0
2024-02-01 15:20:00,488.67,488.71,488.49,488.59,591876.0,479.6186,479.6579,479.442,479.5401,591876.0
2024-02-01 15:25:00,488.59,488.75,488.55,488.69,516038.0,479.5401,479.6971,479.5008,479.6383,516038.0
2024-02-01 15:30:00,488.69,488.88,488.63,488.78,787949.0,479.6383,479.8247,479.5794,479.7266,787949.0
2024-02-01 15:35:00,488.78,488.93,488.67,488.91,744525.0,479.7266,479.8738,479.6186,479.8542,744525.0
2024-02-01 15:40:00,488.9,489.08,488.75,488.76,809883.0,479.8444,480.021,479.6971,479.707,809883.0
2024-02-01 15:45:00,488.75,488.9,488.35,488.36,1358781.0,479.6971,479.8444,479.3045,479.3144,1358781.0
2024-02-01 15:50:00,488.38,488.49,488.1,488.44,1650056.0,479.334,479.442,479.0592,479.3929,1650056.0
2024-02-01 15:55:00,488.44,489.23,488.44,489.23,3503393.0,479.3929,480.1682,479.3929,480.1682,3503393.0
2024-02-02 09:30:00,489.66,490.12,489.3,489.61,1692838.0,480.5903,481.0418,480.237,480.5412,1692838.0
2024-02-02 09:35:00,489.61,490.08,489.48,490.05,921652.0,480.5412,481.0025,480.4136,480.9731,921652.0
2024-02-02 09:40:00,490.06,490.33,489.65,490.23,1259305.0,480.9829,481.2479,480.5805,481.1497,1259305.0
2024-02-02 09:45:00,490.23,490.95,490.23,490.36,1627898.0,481.1497,481.8564,481.1497,481.2773,1627898.0
2024-02-02 09:50:00,490.37,490.37,489.83,490.16,757561.0,481.2871,481.2871,480.7571,481.081,757561.0
2024-02-02 09:55:00,490.14,490.78,490.06,490.49,858218.0,481.0614,481.6895,480.9829,481.4049,858218.0
2024-02-02 10:00:00,490.43,490.75,490.31,490.41,690541.0,481.346,481.6601,481.2282,481.3264,690541.0
2024-02-02 10:05:00,490.42,490.62,490.0,490.24,629214.0,481.3362,481.5325,480.924,481.1595,629214.0
2024-02-02 10:10:00,490.22,490.67,490.04,490.54,518646.0,481.1399,481.5816,480.9632,481.454,518646.0
2024-02-02 10:15:00,490.55,490.86,490.41,490.75,901398.0,481.4638,481.7681,481.3264,481.6601,901398.0
2024-02-02 10:20:00,490.76,491.29,490.56,491.23,999136.0,481.6699,482.1901,481.4736,482.1312,999136.0
2024-02-02 10:25:00,491.24,491.34,490.67,490.85,1020474.0,482.141,482.2392,481.5816,481.7582,1020474.0
2024-02-02 10:30:00,490.86,491.02,490.34,490.86,902760.0,481.7681,481.9251,481.2577,481.7681,902760.0
2024-02-02 10:35:00,490.86,491.27,490.62,491.23,764459.0,481.7681,482.1705,481.5325,482.1312,764459.0
2024-02-02 10:40:00,491.24,492.22,491.23,492.18,1381755.0,482.141,483.1029,482.1312,483.0636,1381755.0
2024-02-02 10:45:00,492.18,492.42,491.87,491.91,1310573.0,483.0636,483.2992,482.7593,482.7986,1310573.0
2024-02-02 10:50:00,491.92,492.01,491.74,491.84,752849.0,482.8084,482.8968,482.6318,482.7299,752849.0
2024-02-02 10:55:00,491.84,492.39,491.74,492.18,781145.0,482.7299,483.2697,482.6318,483.0636,781145.0
2024-02-02 11:00:00,492.19,492.32,491.63,491.87,678153.0,483.0734,483.201,482.5238,482.7593,678153.0
2024-02-02 11:05:00,491.89,492.3,491.89,492.18,659731.0,482.779,483.1814,482.779,483.0636,659731.0
2024-02-02 11:10:00,492.18,492.57,492.13,492.38,663445.0,483.0636,483.4464,483.0145,483.2599,663445.0
2024-02-02 11:15:00,492.39,492.53,492.24,492.28,447927.0,483.2697,483.4071,483.1225,483.1618,447927.0
2024-02-02 11:20:00,492.29,492.35,492.01,492.18,713023.0,483.1716,483.2305,482.8968,483.0636,713023.0
2024-02-02 11:25:00,492.19,493.07,492.0,492.92,754645.0,483.0734,483.9371,482.8869,483.7899,754645.0
2024-02-02 11:30:00,492.92,493.36,492.92,493.19,1030654.0,483.7899,484.2218,483.7899,484.0549,1030654.0
2024-02-02 11:35:00,493.19,493.49,493.08,493.48,568528.0,484.0549,484.3493,483.9469,484.3395,568528.0
2024-02-02 11:40:00,493.48,493.77,493.35,493.66,789962.0,484.3395,484.6242,484.2119,484.5162,789962.0
2024-02-02 11:45:00,493.67,493.95,493.57,493.83,746677.0,484.526,484.8008,484.4279,484.683,746677.0
2024-02-02 11:50:00,493.83,494.04,493.77,493.9,669487.0,484.683,484.8892,484.6242,484.7517,669487.0
2024-02-02 11:55:00,493.91,493.97,493.37,493.57,1054828.0,484.7616,484.8205,484.2316,484.4279,1054828.0
2024-02-02 12:00:00,493.57,493.84,493.51,493.59,510747.0,484.4279,484.6929,484.369,484.4475,510747.0
2024-02-02 12:05:00,493.6,493.84,493.37,493.4,480099.0,484.4573,484.6929,484.2316,484.261,480099.0
2024-02-02 12:10:00,493.4,493.66,493.19,493.32,597164.0,484.261,484.5162,484.0549,484.1825,597164.0
2024-02-02 12:15:00,493.32,493.77,493.17,493.76,653044.0,484.1825,484.6242,484.0353,484.6143,653044.0
2024-02-02 12:20:00,493.76,493.79,493.53,493.68,387809.0,484.6143,484.6438,484.3886,484.5358,387809.0
2024-02-02 12:25:00,493.69,494.45,493.51,494.37,1025925.0,484.5456,485.2916,484.369,485.213,1025925.0
2024-02-02 12:30:00,494.38,494.63,494.22,494.24,764941.0,485.2229,485.4682,485.0658,485.0855,764941.0
2024-02-02 12:35:00,494.26,494.66,494.23,494.56,674649.0,485.1051,485.4977,485.0756,485.3995,674649.0
2024-02-02 12:40:00,494.56,494.57,492.49,492.75,1283144.0,485.3995,485.4093,483.3679,483.623,1283144.0
2024-02-02 12:45:00,492.75,493.18,492.25,493.04,1614850.0,483.623,484.0451,483.1323,483.9077,1614850.0
2024-02-02 12:50:00,493.04,493.05,492.45,492.93,717791.0,483.9077,483.9175,483.3286,483.7997,717791.0
2024-02-02 12:55:00,492.93,493.7,492.85,493.64,618484.0,483.7997,484.5555,483.7212,484.4966,618484.0
2024-02-02 13:00:00,493.67,494.01,493.67,493.97,615373.0,484.526,484.8597,484.526,484.8205,615373.0
2024-02-02 13:05:00,493.95,494.28,493.54,493.6,693429.0,484.8008,485.1247,484.3984,484.4573,693429.0
2024-02-02 13:10:00,493.61,494.07,493.61,494.02,475241.0,484.4671,484.9186,484.4671,484.8695,475241.0
2024-02-02 13:15:00,494.0,494.37,493.74,494.29,600142.0,484.8499,485.213,484.5947,485.1345,600142.0
2024-02-02 13:20:00,494.28,494.55,493.9,494.41,385492.0,485.1247,485.3897,484.7517,485.2523,385492.0
2024-02-02 13:25:00,494.4,494.45,493.51,493.75,668890.0,485.2425,485.2916,484.369,484.6045,668890.0
2024-02-02 13:30:00,493.75,493.92,493.55,493.75,469193.0,484.6045,484.7714,484.4082,484.6045,469193.0
2024-02-02 13:35:00,493.74,494.08,493.31,493.98,582862.0,484.5947,484.9284,484.1727,484.8303,582862.0
2024-02-02 13:40:00,493.99,494.27,493.87,494.16,390857.0,484.8401,485.1149,484.7223,485.0069,390857.0
2024-02-02 13:45:00,494.17,494.4,493.8,494.18,529228.0,485.0167,485.2425,484.6536,485.0266,529228.0
2024-02-02 13:50:00,494.17,494.42,493.99,494.24,386058.0,485.0167,485.2621,484.8401,485.0855,386058.0
2024-02-02 13:55:00,494.25,494.42,494.12,494.28,321187.0,485.0953,485.2621,484.9677,485.1247,321187.0
2024-02-02 14:00:00,494.3,494.98,494.3,494.71,909899.0,485.1443,485.8117,485.1443,485.5467,909899.0
2024-02-02 14:05:00,494.7,494.89,494.56,494.83,643386.0,485.5369,485.7234,485.3995,485.6645,643386.0
2024-02-02 14:10:00,494.83,495.27,494.74,495.06,715748.0,485.6645,486.0964,485.5762,485.8903,715748.0
2024-02-02 14:15:00,495.06,495.39,494.96,494.98,833503.0,485.8903,486.2141,485.7921,485.8117,833503.0
2024-02-02 14:20:00,494.97,495.12,494.6,495.06,865739.0,485.8019,485.9492,485.4388,485.8903,865739.0
2024-02-02 14:25:00,495.06,495.12,494.78,494.95,363010.0,485.8903,485.9492,485.6154,485.7823,363010.0
2024-02-02 14:30:00,494.99,495.42,494.9,495.4,580545.0,485.8216,486.2436,485.7332,486.224,580545.0
2024-02-02 14:35:00,495.41,495.59,495.29,495.51,849066.0,486.2338,486.4104,486.116,486.3319,849066.0
2024-02-02 14:40:00,495.53,495.75,495.46,495.46,590711.0,486.3516,486.5675,486.2829,486.2829,590711.0
2024-02-02 14:45:00,495.45,495.7,495.37,495.61,604489.0,486.273,486.5184,486.1945,486.4301,604489.0
2024-02-02 14:50:00,495.6,495.68,495.23,495.46,637293.0,486.4203,486.4988,486.0571,486.2829,637293.0
2024-02-02 14:55:00,495.45,495.73,495.18,495.67,759379.0,486.273,486.5479,486.008,486.489,759379.0
2024-02-02 15:00:00,495.68,495.74,495.3,495.54,623881.0,486.4988,486.5577,486.1258,486.3614,623881.0
2024-02-02 15:05:00,495.54,495.84,495.44,495.78,672585.0,486.3614,486.6558,486.2632,486.5969,672585.0
2024-02-02 15:10:00,495.78,496.05,495.58,495.6,818932.0,486.5969,486.8619,486.4006,486.4203,818932.0
2024-02-02 15:15:00,495.61,495.78,495.56,495.75,475365.0,486.4301,486.5969,486.381,486.5675,475365.0
2024-02-02 15:20:00,495.75,495.82,495.17,495.25,703937.0,486.5675,486.6362,485.9982,486.0767,703937.0
2024-02-02 15:25:00,495.25,495.92,495.21,495.9,700259.0,486.0767,486.7343,486.0375,486.7147,700259.0
2024-02-02 15:30:00,495.91,495.91,495.11,495.29,869044.0,486.7245,486.7245,485.9393,486.116,869044.0
2024-02-02 15:35:00,495.28,495.49,494.99,495.22,976932.0,486.1062,486.3123,485.8216,486.0473,976932.0
2024-02-02 15:40:00,495.24,495.3,494.98,495.0,1053422.0,486.0669,486.1258,485.8117,485.8314,1053422.0
2024-02-02 15:45:00,494.98,495.13,494.68,495.04,1679188.0,485.8117,485.959,485.5173,485.8706,1679188.0
2024-02-02 15:50:00,495.02,495.4,494.85,495.39,2333401.0,485.851,486.224,485.6842,486.2141,2333401.0
2024-02-02 15:55:00,495.41,495.61,494.26,494.27,4762110.0,486.2338,486.4301,485.1051,485.1149,4762110.0
2024-02-05 09:30:00,493.71,493.71,493.02,493.44,1603193.0,484.5653,484.5653,483.888,484.3003,1603193.0
2024-02-05 09:35:00,493.45,493.45,492.9,493.12,939022.0,484.3101,484.3101,483.7703,483.9862,939022.0
2024-02-05 09:40:00,493.13,493.27,492.88,493.23,908604.0,483.996,484.1334,483.7506,484.0942,908604.0
2024-02-05 09:45:00,493.24,493.51,493.13,493.29,702880.0,484.104,484.369,483.996,484.153,702880.0
2024-02-05 09:50:00,493.3,493.31,493.0,493.23,599949.0,484.1629,484.1727,483.8684,484.0942,599949.0
2024-02-05 09:55:00,493.23,493.49,493.19,493.44,494403.0,484.0942,484.3493,484.0549,484.3003,494403.0
2024-02-05 10:00:00,493.39,493.44,492.24,492.3,1347857.0,484.2512,484.3003,483.1225,483.1814,1347857.0
2024-02-05 10:05:00,492.31,492.68,492.1,492.19,941011.0,483.1912,483.5543,482.9851,483.0734,941011.0
2024-02-05 10:10:00,492.21,492.42,491.83,492.03,765342.0,483.0931,483.2992,482.7201,482.9164,765342.0
2024-02-05 10:15:00,492.02,492.04,490.79,491.08,1382271.0,482.9066,482.9262,481.6994,481.984,1382271.0
2024-02-05 10:20:00,491.07,491.32,490.82,491.11,1032945.0,481.9742,482.2195,481.7288,482.0134,1032945.0
2024-02-05 10:25:00,491.11,491.5,491.06,491.39,831715.0,482.0134,482.3962,481.9644,482.2882,831715.0
2024-02-05 10:30:00,491.4,491.5,491.12,491.27,785415.0,482.2981,482.3962,482.0232,482.1705,785415.0
2024-02-05 10:35:00,491.27,491.5,491.19,491.22,494512.0,482.1705,482.3962,482.0919,482.1214,494512.0
2024-02-05 10:40:00,491.22,491.26,490.31,490.51,1262683.0,482.1214,482.1606,481.2282,481.4245,1262683.0
2024-02-05 10:45:00,490.5,490.83,490.23,490.82,788367.0,481.4147,481.7386,481.1497,481.7288,788367.0
2024-02-05 10:50:00,490.82,490.92,490.61,490.79,526108.0,481.7288,481.8269,481.5227,481.6994,526108.0
2024-02-05 10:55:00,490.8,490.93,490.62,490.86,473507.0,481.7092,481.8368,481.5325,481.7681,473507.0
2024-02-05 11:00:00,490.86,490.99,490.7,490.9,411384.0,481.7681,481.8956,481.611,481.8073,411384.0
2024-02-05 11:05:00,490.91,491.48,490.91,491.46,526111.0,481.8171,482.3766,481.8171,482.3569,526111.0
2024-02-05 11:10:00,491.45,491.63,491.31,491.62,449526.0,482.3471,482.5238,482.2097,482.514,449526.0
2024-02-05 11:15:00,491.62,491.8,491.53,491.75,512966.0,482.514,482.6906,482.4256,482.6416,512966.0
2024-02-05 11:20:00,491.75,491.83,491.27,491.34,722101.0,482.6416,482.7201,482.1705,482.2392,722101.0
2024-02-05 11:25:00,491.35,491.47,491.24,491.33,332798.0,482.249,482.3668,482.141,482.2294,332798.0
2024-02-05 11:30:00,491.33,491.96,491.33,491.93,508564.0,482.2294,482.8477,482.2294,482.8182,508564.0
2024-02-05 11:35:00,491.94,491.98,491.7,491.81,507411.0,482.8281,482.8673,482.5925,482.7005,507411.0
2024-02-05 11:40:00,491.8,491.83,491.37,491.65,652614.0,482.6906,482.7201,482.2686,482.5434,652614.0
2024-02-05 11:45:00,491.66,491.95,491.66,491.87,232521.0,482.5532,482.8379,482.5532,482.7593,232521.0
2024-02-05 11:50:00,491.87,492.03,491.73,491.87,431445.0,482.7593,482.9164,482.6219,482.7593,431445.0
2024-02-05 11:55:00,491.86,492.17,491.84,492.14,514138.0,482.7495,483.0538,482.7299,483.0243,514138.0
2024-02-05 12:00:00,492.14,492.26,492.03,492.2,308693.0,483.0243,483.1421,482.9164,483.0832,308693.0
2024-02-05 12:05:00,492.2,492.44,492.17,492.36,393161.0,483.0832,483.3188,483.0538,483.2403,393161.0
2024-02-05 12:10:00,492.37,492.59,492.36,492.44,448666.0,483.2501,483.466,483.2403,483.3188,448666.0
2024-02-05 12:15:00,492.44,492.63,492.44,492.52,358828.0,483.3188,483.5053,483.3188,483.3973,358828.0
2024-02-05 12:20:00,492.53,492.67,492.1,492.64,834024.0,483.4071,483.5445,482.9851,483.5151,834024.0
2024-02-05 12:25:00,492.64,492.75,492.49,492.74,348314.0,483.5151,483.623,483.3679,483.6132,348314.0
2024-02-05 12:30:00,492.75,493.06,492.75,492.95,610957.0,483.623,483.9273,483.623,483.8193,610957.0
2024-02-05 12:35:00,492.96,493.39,492.89,493.29,632347.0,483.8292,484.2512,483.7605,484.153,632347.0
2024-02-05 12:40:00,493.28,493.38,493.17,493.28,467004.0,484.1432,484.2414,484.0353,484.1432,467004.0
2024-02-05 12:45:00,493.29,493.32,492.94,493.11,499410.0,484.153,484.1825,483.8095,483.9764,499410.0
2024-02-05 12:50:00,493.11,493.16,492.85,493.01,462354.0,483.9764,484.0255,483.7212,483.8782,462354.0
2024-02-05 12:55:00,492.99,493.16,492.92,493.03,276497.0,483.8586,484.0255,483.7899,483.8979,276497.0
2024-02-05 13:00:00,493.03,493.05,492.69,492.98,452412.0,483.8979,483.9175,483.5642,483.8488,452412.0
2024-02-05 13:05:00,492.99,493.24,492.91,493.19,324888.0,483.8586,484.104,483.7801,484.0549,324888.0
2024-02-05 13:10:00,493.18,493.5,493.1,493.49,374149.0,484.0451,484.3592,483.9666,484.3493,374149.0
2024-02-05 13:15:00,493.48,493.48,493.05,493.24,441615.0,484.3395,484.3395,483.9175,484.104,441615.0
2024-02-05 13:20:00,493.24,493.28,492.9,493.0,312104.0,484.104,484.1432,483.7703,483.8684,312104.0
2024-02-05 13:25:00,493.0,493.01,492.58,492.6,403803.0,483.8684,483.8782,483.4562,483.4758,403803.0
2024-02-05 13:30:00,492.61,492.93,492.58,492.93,334877.0,483.4856,483.7997,483.4562,483.7997,334877.0
2024-02-05 13:35:00,492.93,493.14,492.79,493.0,288278.0,483.7997,484.0058,483.6623,483.8684,288278.0
2024-02-05 13:40:00,493.01,493.07,492.74,493.04,295680.0,483.8782,483.9371,483.6132,483.9077,295680.0
2024-02-05 13:45:00,493.03,493.23,493.02,493.06,302832.0,483.8979,484.0942,483.888,483.9273,302832.0
2024-02-05 13:50:00,493.07,493.17,492.86,492.96,252995.0,483.9371,484.0353,483.731,483.8292,252995.0
2024-02-05 13:55:00,492.96,493.18,492.78,493.14,273983.0,483.8292,484.0451,483.6525,484.0058,273983.0
2024-02-05 14:00:00,493.14,493.2,492.87,493.0,309955.0,484.0058,484.0647,483.7408,483.8684,309955.0
2024-02-05 14:05:00,493.02,493.34,492.88,493.22,256903.0,483.888,484.2021,483.7506,484.0843,256903.0
2024-02-05 14:10:00,493.23,493.3,493.04,493.11,416759.0,484.0942,484.1629,483.9077,483.9764,416759.0
2024-02-05 14:15:00,493.11,493.26,492.95,493.05,434923.0,483.9764,484.1236,483.8193,483.9175,434923.0
2024-02-05 14:20:00,493.05,493.43,492.99,493.38,321778.0,483.9175,484.2905,483.8586,484.2414,321778.0
2024-02-05 14:25:00,493.38,493.55,493.3,493.48,349877.0,484.2414,484.4082,484.1629,484.3395,349877.0
2024-02-05 14:30:00,493.47,493.84,493.42,493.81,655648.0,484.3297,484.6929,484.2806,484.6634,655648.0
2024-02-05 14:35:00,493.81,494.09,493.74,493.85,614871.0,484.6634,484.9382,484.5947,484.7027,614871.0
2024-02-05 14:40:00,493.87,494.06,493.79,493.92,384959.0,484.7223,484.9088,484.6438,484.7714,384959.0
2024-02-05 14:45:00,493.92,494.17,493.89,494.08,436690.0,484.7714,485.0167,484.7419,484.9284,436690.0
2024-02-05 14:50:00,494.08,494.13,493.84,494.01,504996.0,484.9284,484.9775,484.6929,484.8597,504996.0
2024-02-05 14:55:00,494.01,494.07,493.86,493.98,393190.0,484.8597,484.9186,484.7125,484.8303,393190.0
2024-02-05 15:00:00,494.0,494.03,493.58,493.59,476924.0,484.8499,484.8793,484.4377,484.4475,476924.0
2024-02-05 15:05:00,493.61,493.74,493.12,493.23,592751.0,484.4671,484.5947,483.9862,484.0942,592751.0
2024-02-05 15:10:00,493.24,493.34,492.77,492.78,607195.0,484.104,484.2021,483.6427,483.6525,607195.0
2024-02-05 15:15:00,492.78,493.19,492.59,493.03,745602.0,483.6525,484.0549,483.466,483.8979,745602.0
2024-02-05 15:20:00,493.03,493.36,492.89,493.32,405510.0,483.8979,484.2218,483.7605,484.1825,405510.0
2024-02-05 15:25:00,493.32,493.76,493.26,493.67,503573.0,484.1825,484.6143,484.1236,484.526,503573.0
2024-02-05 15:30:00,493.66,493.88,493.48,493.86,731447.0,484.5162,484.7321,484.3395,484.7125,731447.0
2024-02-05 15:35:00,493.86,493.95,493.28,493.37,601395.0,484.7125,484.8008,484.1432,484.2316,601395.0
2024-02-05 15:40:00,493.37,493.41,493.03,493.07,655476.0,484.2316,484.2708,483.8979,483.9371,655476.0
2024-02-05 15:45:00,493.05,493.44,492.9,492.92,1004222.0,483.9175,484.3003,483.7703,483.7899,1004222.0
2024-02-05 15:50:00,492.89,493.54,492.88,493.28,1929415.0,483.7605,484.3984,483.7506,484.1432,1929415.0
2024-02-05 15:55:00,493.29,493.61,492.52,492.58,4353420.0,484.153,484.4671,483.3973,483.4562,4353420.0
2024-02-06 09:30:00,493.52,494.0,493.28,493.78,1422218.0,484.3788,484.8499,484.1432,484.634,1422218.0
2024-02-06 09:35:00,493.8,493.82,493.39,493.67,704084.0,484.6536,484.6732,484.2512,484.526,704084.0
2024-02-06 09:40:00,493.67,494.14,493.64,494.14,776068.0,484.526,484.9873,484.4966,484.9873,776068.0
2024-02-06 09:45:00,494.14,494.32,493.73,493.99,760979.0,484.9873,485.164,484.5849,484.8401,760979.0
2024-02-06 09:50:00,493.98,494.05,493.29,493.72,761674.0,484.8303,484.899,484.153,484.5751,761674.0
2024-02-06 09:55:00,493.72,493.75,492.98,493.01,623494.0,484.5751,484.6045,483.8488,483.8782,623494.0
2024-02-06 10:00:00,493.01,493.02,492.44,492.71,891110.0,483.8782,483.888,483.3188,483.5838,891110.0
2024-02-06 10:05:00,492.7,492.81,492.41,492.67,760025.0,483.574,483.6819,483.2893,483.5445,760025.0
2024-02-06 10:10:00,492.65,492.65,492.17,492.34,599671.0,483.5249,483.5249,483.0538,483.2206,599671.0
2024-02-06 10:15:00,492.34,493.05,492.21,492.88,820190.0,483.2206,483.9175,483.0931,483.7506,820190.0
2024-02-06 10:20:00,492.89,492.95,492.25,492.34,617794.0,483.7605,483.8193,483.1323,483.2206,617794.0
2024-02-06 10:25:00,492.36,492.61,492.05,492.5,682966.0,483.2403,483.4856,482.936,483.3777,682966.0
2024-02-06 10:30:00,492.48,492.84,492.39,492.83,652184.0,483.3581,483.7114,483.2697,483.7016,652184.0
2024-02-06 10:35:00,492.84,493.18,492.83,492.89,469707.0,483.7114,484.0451,483.7016,483.7605,469707.0
2024-02-06 10:40:00,492.89,493.0,492.5,492.79,520577.0,483.7605,483.8684,483.3777,483.6623,520577.0
2024-02-06 10:45:00,492.79,493.03,492.59,492.66,375307.0,483.6623,483.8979,483.466,483.5347,375307.0
2024-02-06 10:50:00,492.66,492.91,492.43,492.89,347562.0,483.5347,483.7801,483.309,483.7605,347562.0
2024-02-06 10:55:00,492.91,493.03,492.73,492.83,482116.0,483.7801,483.8979,483.6034,483.7016,482116.0
2024-02-06 11:00:00,492.81,492.95,492.5,492.74,409020.0,483.6819,483.8193,483.3777,483.6132,409020.0
2024-02-06 11:05:00,492.75,493.22,492.66,492.87,350375.0,483.623,484.0843,483.5347,483.7408,350375.0
2024-02-06 11:10:00,492.88,493.13,492.56,492.7,287983.0,483.7506,483.996,483.4366,483.574,287983.0
2024-02-06 11:15:00,492.69,493.12,492.66,493.12,315840.0,483.5642,483.9862,483.5347,483.9862,315840.0
2024-02-06 11:20:00,493.12,493.36,493.03,493.34,407035.0,483.9862,484.2218,483.8979,484.2021,407035.0
2024-02-06 11:25:00,493.34,493.43,493.09,493.29,326241.0,484.2021,484.2905,483.9568,484.153,326241.0
2024-02-06 11:30:00,493.31,493.41,493.16,493.23,312460.0,484.1727,484.2708,484.0255,484.0942,312460.0
2024-02-06 11:35:00,493.22,493.29,492.84,493.18,376038.0,484.0843,484.153,483.7114,484.0451,376038.0
2024-02-06 11:40:00,493.17,493.25,492.83,492.97,439388.0,484.0353,484.1138,483.7016,483.839,439388.0
2024-02-06 11:45:00,492.98,492.98,492.35,492.46,645242.0,483.8488,483.8488,483.2305,483.3384,645242.0
2024-02-06 11:50:00,492.45,492.65,492.25,492.56,534330.0,483.3286,483.5249,483.1323,483.4366,534330.0
2024-02-06 11:55:00,492.55,492.59,492.31,492.35,374306.0,483.4268,483.466,483.1912,483.2305,374306.0
2024-02-06 12:00:00,492.37,492.59,492.17,492.38,519716.0,483.2501,483.466,483.0538,483.2599,519716.0
2024-02-06 12:05:00,492.39,492.51,492.28,492.41,284311.0,483.2697,483.3875,483.1618,483.2893,284311.0
2024-02-06 12:10:00,492.41,492.49,492.11,492.25,343714.0,483.2893,483.3679,482.9949,483.1323,343714.0
2024-02-06 12:15:00,492.24,492.61,492.22,492.38,412703.0,483.1225,483.4856,483.1029,483.2599,412703.0
2024-02-06 12:20:00,492.37,492.38,492.1,492.27,372003.0,483.2501,483.2599,482.9851,483.1519,372003.0
2024-02-06 12:25:00,492.27,492.93,492.24,492.88,555298.0,483.1519,483.7997,483.1225,483.7506,555298.0
2024-02-06 12:30:00,492.88,492.93,492.42,492.69,428678.0,483.7506,483.7997,483.2992,483.5642,428678.0
2024-02-06 12:35:00,492.68,492.83,492.58,492.82,218934.0,483.5543,483.7016,483.4562,483.6918,218934.0
2024-02-06 12:40:00,492.83,492.96,492.73,492.96,361894.0,483.7016,483.8292,483.6034,483.8292,361894.0
2024-02-06 12:45:00,492.95,492.95,492.41,492.54,314535.0,483.8193,483.8193,483.2893,483.4169,314535.0
2024-02-06 12:50:00,492.53,492.82,492.48,492.55,219598.0,483.4071,483.6918,483.3581,483.4268,219598.0
2024-02-06 12:55:00,492.55,492.81,492.53,492.57,174998.0,483.4268,483.6819,483.4071,483.4464,174998.0
2024-02-06 13:00:00,492.58,492.93,492.49,492.91,280275.0,483.4562,483.7997,483.3679,483.7801,280275.0
2024-02-06 13:05:00,492.92,493.08,492.88,492.92,340525.0,483.7899,483.9469,483.7506,483.7899,340525.0
2024-02-06 13:10:00,492.92,492.95,492.45,492.62,314415.0,483.7899,483.8193,483.3286,483.4955,314415.0
2024-02-06 13:15:00,492.63,492.95,492.48,492.62,298105.0,483.5053,483.8193,483.3581,483.4955,298105.0
2024-02-06 13:20:00,492.61,492.72,492.51,492.55,254287.0,483.4856,483.5936,483.3875,483.4268,254287.0
2024-02-06 13:25:00,492.53,492.95,492.51,492.92,308580.0,483.4071,483.8193,483.3875,483.7899,308580.0
2024-02-06 13:30:00,492.92,493.19,492.9,493.09,370040.0,483.7899,484.0549,483.7703,483.9568,370040.0
2024-02-06 13:35:00,493.09,493.4,493.01,493.33,388749.0,483.9568,484.261,483.8782,484.1923,388749.0
2024-02-06 13:40:00,493.33,493.4,493.1,493.35,369078.0,484.1923,484.261,483.9666,484.2119,369078.0
2024-02-06 13:45:00,493.34,493.52,493.25,493.48,397215.0,484.2021,484.3788,484.1138,484.3395,397215.0
2024-02-06 13:50:00,493.49,493.51,493.32,493.34,436927.0,484.3493,484.369,484.1825,484.2021,436927.0
2024-02-06 13:55:00,493.33,493.55,493.32,493.52,428783.0,484.1923,484.4082,484.1825,484.3788,428783.0
2024-02-06 14:00:00,493.52,493.57,493.07,493.23,608484.0,484.3788,484.4279,483.9371,484.0942,608484.0
2024-02-06 14:05:00,493.23,493.25,492.29,492.41,924236.0,484.0942,484.1138,483.1716,483.2893,924236.0
2024-02-06 14:10:00,492.41,492.43,492.19,492.23,586707.0,483.2893,483.309,483.0734,483.1127,586707.0
2024-02-06 14:15:00,492.23,492.43,492.11,492.34,711532.0,483.1127,483.309,482.9949,483.2206,711532.0
2024-02-06 14:20:00,492.34,492.73,492.28,492.59,509345.0,483.2206,483.6034,483.1618,483.466,509345.0
2024-02-06 14:25:00,492.59,492.73,492.36,492.5,402468.0,483.466,483.6034,483.2403,483.3777,402468.0
2024-02-06 14:30:00,492.52,492.78,492.49,492.7,322449.0,483.3973,483.6525,483.3679,483.574,322449.0
2024-02-06 14:35:00,492.71,492.78,492.27,492.38,317926.0,483.5838,483.6525,483.1519,483.2599,317926.0
2024-02-06 14:40:00,492.37,492.63,492.24,492.59,328222.0,483.2501,483.5053,483.1225,483.466,328222.0
2024-02-06 14:45:00,492.59,492.92,492.56,492.88,334670.0,483.466,483.7899,483.4366,483.7506,334670.0
2024-02-06 14:50:00,492.88,492.96,492.7,492.93,550250.0,483.7506,483.8292,483.574,483.7997,550250.0
2024-02-06 14:55:00,492.93,493.28,492.9,493.15,474351.0,483.7997,484.1432,483.7703,484.0156,474351.0
2024-02-06 15:00:00,493.16,493.25,493.08,493.16,310183.0,484.0255,484.1138,483.9469,484.0255,310183.0
2024-02-06 15:05:00,493.17,493.54,493.17,493.31,621373.0,484.0353,484.3984,484.0353,484.1727,621373.0
2024-02-06 15:10:00,493.32,493.44,493.21,493.38,459573.0,484.1825,484.3003,484.0745,484.2414,459573.0
2024-02-06 15:15:00,493.38,493.41,493.01,493.23,595075.0,484.2414,484.2708,483.8782,484.0942,595075.0
2024-02-06 15:20:00,493.24,493.37,493.02,493.11,489502.0,484.104,484.2316,483.888,483.9764,489502.0
2024-02-06 15:25:00,493.09,493.26,492.96,493.16,530879.0,483.9568,484.1236,483.8292,484.0255,530879.0
2024-02-06 15:30:00,493.16,493.22,492.63,492.85,648799.0,484.0255,484.0843,483.5053,483.7212,648799.0
2024-02-06 15:35:00,492.84,493.01,492.67,492.74,607104.0,483.7114,483.8782,483.5445,483.6132,607104.0
2024-02-06 15:40:00,492.74,493.11,492.68,492.92,686476.0,483.6132,483.9764,483.5543,483.7899,686476.0
2024-02-06 15:45:00,492.92,493.25,492.83,493.14,614295.0,483.7899,484.1138,483.7016,484.0058,614295.0
2024-02-06 15:50:00,493.12,493.43,493.08,493.33,1052584.0,483.9862,484.2905,483.9469,484.1923,1052584.0
2024-02-06 15:55:00,493.34,494.04,493.32,493.97,2360683.0,484.2021,484.8892,484.1825,484.8205,2360683.0
2024-02-07 09:30:00,496.28,496.44,495.97,496.07,1424809.0,487.0877,487.2447,486.7834,486.8816,1424809.0
2024-02-07 09:35:00,496.07,496.22,495.85,495.93,831191.0,486.8816,487.0288,486.6656,486.7441,831191.0
2024-02-07 09:40:00,495.94,496.05,495.5,495.56,957590.0,486.754,486.8619,486.3221,486.381,957590.0
2024-02-07 09:45:00,495.56,496.02,495.4,496.0,620387.0,486.381,486.8325,486.224,486.8129,620387.0
2024-02-07 09:50:00,495.99,496.2,495.71,495.72,814339.0,486.803,487.0091,486.5282,486.538,814339.0
2024-02-07 09:55:00,495.71,495.91,495.36,495.89,599640.0,486.5282,486.7245,486.1847,486.7049,599640.0
2024-02-07 10:00:00,495.87,495.98,495.59,495.64,753012.0,486.6853,486.7932,486.4104,486.4595,753012.0
2024-02-07 10:05:00,495.64,496.15,495.5,496.04,644926.0,486.4595,486.9601,486.3221,486.8521,644926.0
2024-02-07 10:10:00,496.05,496.95,496.05,496.82,1039988.0,486.8619,487.7453,486.8619,487.6177,1039988.0
2024-02-07 10:15:00,496.82,497.33,496.7,497.06,1139794.0,487.6177,488.1182,487.4999,487.8532,1139794.0
2024-02-07 10:20:00,497.06,497.48,497.02,497.43,1165462.0,487.8532,488.2654,487.814,488.2164,1165462.0
2024-02-07 10:25:00,497.43,497.98,497.28,497.95,1129467.0,488.2164,488.7562,488.0691,488.7267,1129467.0
2024-02-07 10:30:00,497.96,498.04,497.52,497.77,1562494.0,488.7365,488.8151,488.3047,488.5501,1562494.0
2024-02-07 10:35:00,497.78,497.81,497.21,497.41,1088672.0,488.5599,488.5893,488.0004,488.1967,1088672.0
2024-02-07 10:40:00,497.42,497.65,497.2,497.51,620820.0,488.2065,488.4323,487.9906,488.2949,620820.0
2024-02-07 10:45:00,497.52,497.72,497.39,497.65,571504.0,488.3047,488.501,488.1771,488.4323,571504.0
2024-02-07 10:50:00,497.64,497.93,497.38,497.43,684161.0,488.4225,488.7071,488.1673,488.2164,684161.0
2024-02-07 10:55:00,497.43,497.43,497.03,497.26,699302.0,488.2164,488.2164,487.8238,488.0495,699302.0
2024-02-07 11:00:00,497.25,497.32,496.83,497.12,608770.0,488.0397,488.1084,487.6275,487.9121,608770.0
2024-02-07 11:05:00,497.14,497.58,497.01,497.53,582001.0,487.9317,488.3636,487.8041,488.3145,582001.0
2024-02-07 11:10:00,497.54,497.63,497.3,497.5,611066.0,488.3243,488.4127,488.0888,488.2851,611066.0
2024-02-07 11:15:00,497.52,497.6,497.17,497.24,546842.0,488.3047,488.3832,487.9612,488.0299,546842.0
2024-02-07 11:20:00,497.24,497.27,496.85,496.9,467451.0,488.0299,488.0593,487.6471,487.6962,467451.0
2024-02-07 11:25:00,496.92,497.31,496.89,497.14,391805.0,487.7158,488.0986,487.6864,487.9317,391805.0
2024-02-07 11:30:00,497.14,497.33,496.95,496.97,367229.0,487.9317,488.1182,487.7453,487.7649,367229.0
2024-02-07 11:35:00,497.0,497.2,496.87,497.16,367806.0,487.7943,487.9906,487.6667,487.9514,367806.0
2024-02-07 11:40:00,497.16,497.37,497.0,497.36,683301.0,487.9514,488.1575,487.7943,488.1477,683301.0
2024-02-07 11:45:00,497.35,497.42,497.1,497.17,513825.0,488.1378,488.2065,487.8925,487.9612,513825.0
2024-02-07 11:50:00,497.18,497.59,497.15,497.59,384685.0,487.971,488.3734,487.9416,488.3734,384685.0
2024-02-07 11:55:00,497.57,497.86,497.54,497.59,566188.0,488.3538,488.6384,488.3243,488.3734,566188.0
2024-02-07 12:00:00,497.59,497.73,497.45,497.65,362158.0,488.3734,488.5108,488.236,488.4323,362158.0
2024-02-07 12:05:00,497.65,497.76,497.53,497.74,414498.0,488.4323,488.5403,488.3145,488.5206,414498.0
2024-02-07 12:10:00,497.73,497.74,497.24,497.55,372921.0,488.5108,488.5206,488.0299,488.3341,372921.0
2024-02-07 12:15:00,497.54,497.86,497.44,497.72,311424.0,488.3243,488.6384,488.2262,488.501,311424.0
2024-02-07 12:20:00,497.72,497.74,497.33,497.42,391763.0,488.501,488.5206,488.1182,488.2065,391763.0
2024-02-07 12:25:00,497.42,497.47,497.2,497.31,270500.0,488.2065,488.2556,487.9906,488.0986,270500.0
2024-02-07 12:30:00,497.32,497.34,496.91,497.15,404089.0,488.1084,488.128,487.706,487.9416,404089.0
2024-02-07 12:35:00,497.15,497.29,496.94,497.06,231980.0,487.9416,488.079,487.7354,487.8532,231980.0
2024-02-07 12:40:00,497.05,497.29,496.79,497.2,553610.0,487.8434,488.079,487.5882,487.9906,553610.0
2024-02-07 12:45:00,497.22,497.38,497.08,497.22,470580.0,488.0103,488.1673,487.8728,488.0103,470580.0
2024-02-07 12:50:00,497.22,497.51,497.13,497.5,356488.0,488.0103,488.2949,487.9219,488.2851,356488.0
2024-02-07 12:55:00,497.51,497.6,497.43,497.56,376309.0,488.2949,488.3832,488.2164,488.344,376309.0
2024-02-07 13:00:00,497.56,498.13,497.08,497.19,1072481.0,488.344,488.9034,487.8728,487.9808,1072481.0
2024-02-07 13:05:00,497.19,497.56,497.16,497.52,405114.0,487.9808,488.344,487.9514,488.3047,405114.0
2024-02-07 13:10:00,497.53,497.92,497.53,497.77,464395.0,488.3145,488.6973,488.3145,488.5501,464395.0
2024-02-07 13:15:00,497.75,498.03,497.65,497.88,404763.0,488.5304,488.8053,488.4323,488.658,404763.0
2024-02-07 13:20:00,497.88,498.03,497.77,497.84,466458.0,488.658,488.8053,488.5501,488.6188,466458.0
2024-02-07 13:25:00,497.83,498.21,497.8,498.2,524993.0,488.609,488.9819,488.5795,488.9721,524993.0
2024-02-07 13:30:00,498.21,498.43,498.0,498.14,671149.0,488.9819,489.1978,488.7758,488.9132,671149.0
2024-02-07 13:35:00,498.14,498.19,497.91,498.12,360148.0,488.9132,488.9623,488.6875,488.8936,360148.0
2024-02-07 13:40:00,498.13,498.13,497.66,497.83,534118.0,488.9034,488.9034,488.4421,488.609,534118.0
2024-02-07 13:45:00,497.85,498.01,497.67,497.99,306279.0,488.6286,488.7856,488.4519,488.766,306279.0
2024-02-07 13:50:00,497.97,498.19,497.96,498.14,292962.0,488.7464,488.9623,488.7365,488.9132,292962.0
2024-02-07 13:55:00,498.16,498.25,497.97,498.07,301699.0,488.9328,489.0212,488.7464,488.8445,301699.0
2024-02-07 14:00:00,498.08,498.22,497.9,498.08,374164.0,488.8543,488.9917,488.6777,488.8543,374164.0
2024-02-07 14:05:00,498.09,498.17,497.96,498.15,325247.0,488.8641,488.9427,488.7365,488.923,325247.0
2024-02-07 14:10:00,498.14,498.27,498.04,498.08,481874.0,488.9132,489.0408,488.8151,488.8543,481874.0
2024-02-07 14:15:00,498.07,498.2,497.83,497.86,565199.0,488.8445,488.9721,488.609,488.6384,565199.0
2024-02-07 14:20:00,497.86,498.11,497.85,498.1,308801.0,488.6384,488.8838,488.6286,488.874,308801.0
2024-02-07 14:25:00,498.1,498.13,497.86,497.95,272050.0,488.874,488.9034,488.6384,488.7267,272050.0
2024-02-07 14:30:00,497.96,498.07,497.79,497.9,421450.0,488.7365,488.8445,488.5697,488.6777,421450.0
2024-02-07 14:35:00,497.91,498.08,497.79,498.02,260513.0,488.6875,488.8543,488.5697,488.7954,260513.0
2024-02-07 14:40:00,498.02,498.1,497.92,498.03,203249.0,488.7954,488.874,488.6973,488.8053,203249.0
2024-02-07 14:45:00,498.03,498.33,497.97,498.19,452798.0,488.8053,489.0997,488.7464,488.9623,452798.0
2024-02-07 14:50:00,498.19,498.35,498.13,498.29,269987.0,488.9623,489.1193,488.9034,489.0604,269987.0
2024-02-07 14:55:00,498.29,498.35,498.22,498.33,237727.0,489.0604,489.1193,488.9917,489.0997,237727.0
2024-02-07 15:00:00,498.33,498.53,498.17,498.36,468829.0,489.0997,489.296,488.9427,489.1291,468829.0
2024-02-07 15:05:00,498.36,498.47,498.17,498.26,342732.0,489.1291,489.2371,488.9427,489.031,342732.0
2024-02-07 15:10:00,498.26,498.37,498.18,498.21,363789.0,489.031,489.139,488.9525,488.9819,363789.0
2024-02-07 15:15:00,498.2,498.32,497.88,498.2,800371.0,488.9721,489.0899,488.658,488.9721,800371.0
2024-02-07 15:20:00,498.2,498.23,498.04,498.23,562205.0,488.9721,489.0015,488.8151,489.0015,562205.0
2024-02-07 15:25:00,498.23,498.28,498.12,498.15,810208.0,489.0015,489.0506,488.8936,488.923,810208.0
2024-02-07 15:30:00,498.15,498.22,497.95,498.04,675460.0,488.923,488.9917,488.7267,488.8151,675460.0
2024-02-07 15:35:00,498.03,498.27,498.0,498.19,546417.0,488.8053,489.0408,488.7758,488.9623,546417.0
2024-02-07 15:40:00,498.18,498.23,497.72,498.07,750425.0,488.9525,489.0015,488.501,488.8445,750425.0
2024-02-07 15:45:00,498.06,498.15,497.81,497.86,1020800.0,488.8347,488.923,488.5893,488.6384,1020800.0
2024-02-07 15:50:00,497.86,498.01,497.61,497.66,1783262.0,488.6384,488.7856,488.393,488.4421,1783262.0
2024-02-07 15:55:00,497.66,498.12,497.61,498.05,3168561.0,488.4421,488.8936,488.393,488.8249,3168561.0
2024-02-08 09:30:00,498.1,498.18,497.76,497.98,865500.0,488.874,488.9525,488.5403,488.7562,865500.0
2024-02-08 09:35:00,497.99,498.35,497.94,498.12,678616.0,488.766,489.1193,488.7169,488.8936,678616.0
2024-02-08 09:40:00,498.12,498.19,497.66,497.86,609902.0,488.8936,488.9623,488.4421,488.6384,609902.0
2024-02-08 09:45:00,497.86,497.96,497.69,497.75,400080.0,488.6384,488.7365,488.4715,488.5304,400080.0
2024-02-08 09:50:00,497.75,498.0,497.75,497.93,325529.0,488.5304,488.7758,488.5304,488.7071,325529.0
2024-02-08 09:55:00,497.93,498.08,497.83,498.0,278636.0,488.7071,488.8543,488.609,488.7758,278636.0
2024-02-08 10:00:00,498.0,498.21,497.91,498.09,430234.0,488.7758,488.9819,488.6875,488.8641,430234.0
2024-02-08 10:05:00,498.1,498.23,497.98,498.1,265569.0,488.874,489.0015,488.7562,488.874,265569.0
2024-02-08 10:10:00,498.1,498.13,497.8,497.81,306805.0,488.874,488.9034,488.5795,488.5893,306805.0
2024-02-08 10:15:00,497.81,498.11,497.81,498.01,345483.0,488.5893,488.8838,488.5893,488.7856,345483.0
2024-02-08 10:20:00,498.02,498.19,497.63,497.71,539306.0,488.7954,488.9623,488.4127,488.4912,539306.0
2024-02-08 10:25:00,497.72,497.92,497.69,497.85,312919.0,488.501,488.6973,488.4715,488.6286,312919.0
2024-02-08 10:30:00,497.84,498.06,497.55,497.88,492256.0,488.6188,488.8347,488.3341,488.658,492256.0
2024-02-08 10:35:00,497.88,497.99,497.59,497.71,366742.0,488.658,488.766,488.3734,488.4912,366742.0
2024-02-08 10:40:00,497.72,497.72,497.33,497.7,860388.0,488.501,488.501,488.1182,488.4814,860388.0
2024-02-08 10:45:00,497.7,497.97,497.65,497.95,404994.0,488.4814,488.7464,488.4323,488.7267,404994.0
2024-02-08 10:50:00,497.96,498.17,497.87,498.17,559779.0,488.7365,488.9427,488.6482,488.9427,559779.0
2024-02-08 10:55:00,498.16,498.2,497.97,498.17,426386.0,488.9328,488.9721,488.7464,488.9427,426386.0
2024-02-08 11:00:00,498.16,498.21,497.77,497.87,720637.0,488.9328,488.9819,488.5501,488.6482,720637.0
2024-02-08 11:05:00,497.88,497.94,497.7,497.75,318080.0,488.658,488.7169,488.4814,488.5304,318080.0
2024-02-08 11:10:00,497.75,497.92,497.66,497.74,295971.0,488.5304,488.6973,488.4421,488.5206,295971.0
2024-02-08 11:15:00,497.73,497.8,497.55,497.66,282254.0,488.5108,488.5795,488.3341,488.4421,282254.0
2024-02-08 11:20:00,497.65,497.95,497.6,497.68,348964.0,488.4323,488.7267,488.3832,488.4617,348964.0
2024-02-08 11:25:00,497.69,497.76,497.31,497.35,517907.0,488.4715,488.5403,488.0986,488.1378,517907.0
2024-02-08 11:30:00,497.35,497.66,497.26,497.64,481410.0,488.1378,488.4421,488.0495,488.4225,481410.0
2024-02-08 11:35:00,497.63,497.77,497.53,497.74,365649.0,488.4127,488.5501,488.3145,488.5206,365649.0
2024-02-08 11:40:00,497.74,497.85,497.48,497.48,345551.0,488.5206,488.6286,488.2654,488.2654,345551.0
2024-02-08 11:45:00,497.48,497.61,497.43,497.55,266097.0,488.2654,488.393,488.2164,488.3341,266097.0
2024-02-08 11:50:00,497.56,497.74,497.56,497.7,242120.0,488.344,488.5206,488.344,488.4814,242120.0
2024-02-08 11:55:00,497.72,497.89,497.6,497.82,220961.0,488.501,488.6678,488.3832,488.5991,220961.0
2024-02-08 12:00:00,497.81,497.87,497.67,497.71,275482.0,488.5893,488.6482,488.4519,488.4912,275482.0
2024-02-08 12:05:00,497.69,497.74,497.52,497.63,255918.0,488.4715,488.5206,488.3047,488.4127,255918.0
2024-02-08 12:10:00,497.62,497.89,497.6,497.87,255941.0,488.4028,488.6678,488.3832,488.6482,255941.0
2024-02-08 12:15:00,497.87,497.93,497.77,497.93,193725.0,488.6482,488.7071,488.5501,488.7071,193725.0
2024-02-08 12:20:00,497.92,497.95,497.78,497.88,215478.0,488.6973,488.7267,488.5599,488.658,215478.0
2024-02-08 12:25:00,497.88,498.14,497.86,498.04,286333.0,488.658,488.9132,488.6384,488.8151,286333.0
2024-02-08 12:30:00,498.04,498.11,497.92,498.0,294958.0,488.8151,488.8838,488.6973,488.7758,294958.0
2024-02-08 12:35:00,498.0,498.06,497.91,498.01,261222.0,488.7758,488.8347,488.6875,488.7856,261222.0
2024-02-08 12:40:00,498.01,498.02,497.71,497.78,259058.0,488.7856,488.7954,488.4912,488.5599,259058.0
2024-02-08 12:45:00,497.77,497.79,497.56,497.58,339920.0,488.5501,488.5697,488.344,488.3636,339920.0
2024-02-08 12:50:00,497.58,497.77,497.57,497.65,281127.0,488.3636,488.5501,488.3538,488.4323,281127.0
2024-02-08 12:55:00,497.64,497.64,497.42,497.58,445851.0,488.4225,488.4225,488.2065,488.3636,445851.0
2024-02-08 13:00:00,497.59,498.28,497.53,498.15,883482.0,488.3734,489.0506,488.3145,488.923,883482.0
2024-02-08 13:05:00,498.15,498.27,497.85,497.98,423438.0,488.923,489.0408,488.6286,488.7562,423438.0
2024-02-08 13:10:00,497.98,498.09,497.88,497.98,280580.0,488.7562,488.8641,488.658,488.7562,280580.0
2024-02-08 13:15:00,497.97,498.04,497.73,497.81,302763.0,488.7464,488.8151,488.5108,488.5893,302763.0
2024-02-08 13:20:00,497.81,497.93,497.79,497.85,327577.0,488.5893,488.7071,488.5697,488.6286,327577.0
2024-02-08 13:25:00,497.85,498.07,497.84,498.05,378066.0,488.6286,488.8445,488.6188,488.8249,378066.0
2024-02-08 13:30:00,498.04,498.14,497.93,498.07,385796.0,488.8151,488.9132,488.7071,488.8445,385796.0
2024-02-08 13:35:00,498.06,498.34,498.06,498.3,444580.0,488.8347,489.1095,488.8347,489.0702,444580.0
2024-02-08 13:40:00,498.29,498.3,497.98,498.06,485702.0,489.0604,489.0702,488.7562,488.8347,485702.0
2024-02-08 13:45:00,498.06,498.21,498.05,498.15,222029.0,488.8347,488.9819,488.8249,488.923,222029.0
2024-02-08 13:50:00,498.15,498.17,497.91,497.96,284556.0,488.923,488.9427,488.6875,488.7365,284556.0
2024-02-08 13:55:00,497.96,498.15,497.96,498.13,305252.0,488.7365,488.923,488.7365,488.9034,305252.0
2024-02-08 14:00:00,498.14,498.29,497.98,498.01,434022.0,488.9132,489.0604,488.7562,488.7856,434022.0
2024-02-08 14:05:00,498.02,498.13,497.78,497.87,327634.0,488.7954,488.9034,488.5599,488.6482,327634.0
2024-02-08 14:10:00,497.88,498.09,497.85,497.9,355946.0,488.658,488.8641,488.6286,488.6777,355946.0
2024-02-08 14:15:00,497.9,498.14,497.88,498.05,257536.0,488.6777,488.9132,488.658,488.8249,257536.0
2024-02-08 14:20:00,498.04,498.17,497.82,497.85,300315.0,488.8151,488.9427,488.5991,488.6286,300315.0
2024-02-08 14:25:00,497.85,497.99,497.82,497.83,342436.0,488.6286,488.766,488.5991,488.609,342436.0
2024-02-08 14:30:00,497.83,497.95,497.71,497.8,458822.0,488.609,488.7267,488.4912,488.5795,458822.0
2024-02-08 14:35:00,497.79,497.83,497.58,497.81,512809.0,488.5697,488.609,488.3636,488.5893,512809.0
2024-02-08 14:40:00,497.81,498.0,497.75,497.97,303006.0,488.5893,488.7758,488.5304,488.7464,303006.0
2024-02-08 14:45:00,497.97,498.09,497.93,497.97,344723.0,488.7464,488.8641,488.7071,488.7464,344723.0
2024-02-08 14:50:00,497.98,498.13,497.98,498.08,299546.0,488.7562,488.9034,488.7562,488.8543,299546.0
2024-02-08 14:55:00,498.08,498.34,498.02,498.25,411642.0,488.8543,489.1095,488.7954,489.0212,411642.0
2024-02-08 15:00:00,498.24,498.46,498.2,498.28,494022.0,489.0114,489.2273,488.9721,489.0506,494022.0
2024-02-08 15:05:00,498.28,498.39,498.22,498.25,362237.0,489.0506,489.1586,488.9917,489.0212,362237.0
2024-02-08 15:10:00,498.27,498.44,498.23,498.31,454960.0,489.0408,489.2077,489.0015,489.0801,454960.0
2024-02-08 15:15:00,498.3,498.42,498.26,498.39,363448.0,489.0702,489.188,489.031,489.1586,363448.0
2024-02-08 15:20:00,498.39,498.53,498.38,498.49,523099.0,489.1586,489.296,489.1488,489.2567,523099.0
2024-02-08 15:25:00,498.49,498.59,498.33,498.42,595720.0,489.2567,489.3549,489.0997,489.188,595720.0
2024-02-08 15:30:00,498.42,498.5,498.37,498.4,498172.0,489.188,489.2665,489.139,489.1684,498172.0
2024-02-08 15:35:00,498.4,498.42,498.31,498.37,500259.0,489.1684,489.188,489.0801,489.139,500259.0
2024-02-08 15:40:00,498.36,498.46,498.28,498.31,459097.0,489.1291,489.2273,489.0506,489.0801,459097.0
2024-02-08 15:45:00,498.32,498.35,498.01,498.06,887211.0,489.0899,489.1193,488.7856,488.8347,887211.0
2024-02-08 15:50:00,498.08,498.39,497.86,497.95,1526657.0,488.8543,489.1586,488.6384,488.7267,1526657.0
2024-02-08 15:55:00,497.94,498.71,497.91,498.4,4304057.0,488.7169,489.4727,488.6875,489.1684,4304057.0
2024-02-09 09:30:00,498.86,499.16,498.49,499.01,1181476.0,489.6199,489.9143,489.2567,489.7671,1181476.0
2024-02-09 09:35:00,499.02,499.21,498.84,499.03,672807.0,489.7769,489.9634,489.6002,489.7867,672807.0
2024-02-09 09:40:00,499.03,499.22,498.91,499.21,622780.0,489.7867,489.9732,489.669,489.9634,622780.0
2024-02-09 09:45:00,499.21,499.28,498.97,499.04,620736.0,489.9634,490.0321,489.7278,489.7965,620736.0
2024-02-09 09:50:00,499.04,499.15,498.75,499.09,553096.0,489.7965,489.9045,489.5119,489.8456,553096.0
2024-02-09 09:55:00,499.09,499.57,498.99,499.5,945325.0,489.8456,490.3167,489.7475,490.248,945325.0
2024-02-09 10:00:00,499.5,499.68,499.13,499.48,932865.0,490.248,490.4247,489.8849,490.2284,932865.0
2024-02-09 10:05:00,499.49,499.68,499.29,499.55,521048.0,490.2382,490.4247,490.0419,490.2971,521048.0
2024-02-09 10:10:00,499.58,499.6,499.25,499.47,597929.0,490.3265,490.3462,490.0027,490.2186,597929.0
2024-02-09 10:15:00,499.44,499.79,499.39,499.41,499188.0,490.1891,490.5327,490.1401,490.1597,499188.0
2024-02-09 10:20:00,499.42,499.53,499.23,499.52,493570.0,490.1695,490.2775,489.983,490.2677,493570.0
2024-02-09 10:25:00,499.51,499.67,499.39,499.65,485490.0,490.2578,490.4149,490.1401,490.3952,485490.0
2024-02-09 10:30:00,499.66,499.9,499.52,499.78,773969.0,490.4051,490.6406,490.2677,490.5228,773969.0
2024-02-09 10:35:00,499.79,499.98,499.69,499.78,867306.0,490.5327,490.7191,490.4345,490.5228,867306.0
2024-02-09 10:40:00,499.78,499.95,499.67,499.81,398099.0,490.5228,490.6897,490.4149,490.5523,398099.0
2024-02-09 10:45:00,499.81,499.99,499.77,499.94,428052.0,490.5523,490.7289,490.513,490.6799,428052.0
2024-02-09 10:50:00,499.94,500.02,499.83,499.89,506586.0,490.6799,490.7584,490.5719,490.6308,506586.0
2024-02-09 10:55:00,499.88,499.99,499.68,499.96,499052.0,490.621,490.7289,490.4247,490.6995,499052.0
2024-02-09 11:00:00,499.97,500.12,499.81,500.07,434658.0,490.7093,490.8565,490.5523,490.8075,434658.0
2024-02-09 11:05:00,500.07,500.19,499.82,499.98,551223.0,490.8075,490.9252,490.5621,490.7191,551223.0
2024-02-09 11:10:00,499.98,500.21,499.95,500.09,310389.0,490.7191,490.9449,490.6897,490.8271,310389.0
2024-02-09 11:15:00,500.09,500.16,499.84,499.95,447388.0,490.8271,490.8958,490.5817,490.6897,447388.0
2024-02-09 11:20:00,499.96,500.07,499.79,499.81,428439.0,490.6995,490.8075,490.5327,490.5523,428439.0
2024-02-09 11:25:00,499.81,499.85,499.61,499.75,498419.0,490.5523,490.5915,490.356,490.4934,498419.0
2024-02-09 11:30:00,499.76,499.82,499.56,499.59,338246.0,490.5032,490.5621,490.3069,490.3364,338246.0
2024-02-09 11:35:00,499.59,499.62,499.32,499.59,755840.0,490.3364,490.3658,490.0714,490.3364,755840.0
2024-02-09 11:40:00,499.58,499.77,499.55,499.71,294325.0,490.3265,490.513,490.2971,490.4541,294325.0
2024-02-09 11:45:00,499.73,499.9,499.67,499.82,275226.0,490.4738,490.6406,490.4149,490.5621,275226.0
2024-02-09 11:50:00,499.84,499.88,499.49,499.63,405692.0,490.5817,490.621,490.2382,490.3756,405692.0
2024-02-09 11:55:00,499.63,499.77,499.57,499.58,369671.0,490.3756,490.513,490.3167,490.3265,369671.0
2024-02-09 12:00:00,499.58,499.65,499.46,499.51,478045.0,490.3265,490.3952,490.2088,490.2578,478045.0
2024-02-09 12:05:00,499.52,499.65,499.38,499.6,407845.0,490.2677,490.3952,490.1302,490.3462,407845.0
2024-02-09 12:10:00,499.6,499.78,499.54,499.73,207635.0,490.3462,490.5228,490.2873,490.4738,207635.0
2024-02-09 12:15:00,499.72,499.79,499.59,499.6,177196.0,490.4639,490.5327,490.3364,490.3462,177196.0
2024-02-09 12:20:00,499.61,499.86,499.6,499.85,383979.0,490.356,490.6014,490.3462,490.5915,383979.0
2024-02-09 12:25:00,499.87,500.16,499.84,500.13,554282.0,490.6112,490.8958,490.5817,490.8664,554282.0
2024-02-09 12:30:00,500.13,500.25,499.93,500.14,703977.0,490.8664,490.9841,490.6701,490.8762,703977.0
2024-02-09 12:35:00,500.12,500.18,499.83,499.99,507133.0,490.8565,490.9154,490.5719,490.7289,507133.0
2024-02-09 12:40:00,500.0,500.27,500.0,500.26,232981.0,490.7388,491.0038,490.7388,490.9939,232981.0
2024-02-09 12:45:00,500.26,500.37,500.15,500.3,491152.0,490.9939,491.1019,490.886,491.0332,491152.0
2024-02-09 12:50:00,500.31,500.46,500.19,500.39,433036.0,491.043,491.1902,490.9252,491.1215,433036.0
2024-02-09 12:55:00,500.38,500.49,500.31,500.47,410922.0,491.1117,491.2197,491.043,491.2001,410922.0
2024-02-09 13:00:00,500.47,500.56,500.34,500.48,369287.0,491.2001,491.2884,491.0725,491.2099,369287.0
2024-02-09 13:05:00,500.47,500.5,500.3,500.41,333956.0,491.2001,491.2295,491.0332,491.1412,333956.0
2024-02-09 13:10:00,500.41,500.59,500.41,500.44,437128.0,491.1412,491.3178,491.1412,491.1706,437128.0
2024-02-09 13:15:00,500.44,500.47,500.3,500.44,397371.0,491.1706,491.2001,491.0332,491.1706,397371.0
2024-02-09 13:20:00,500.46,500.63,500.45,500.59,458725.0,491.1902,491.3571,491.1804,491.3178,458725.0
2024-02-09 13:25:00,500.6,500.83,500.49,500.74,609900.0,491.3276,491.5534,491.2197,491.4651,609900.0
2024-02-09 13:30:00,500.75,500.94,500.7,500.89,468425.0,491.4749,491.6614,491.4258,491.6123,468425.0
2024-02-09 13:35:00,500.89,500.9,500.66,500.75,352322.0,491.6123,491.6221,491.3865,491.4749,352322.0
2024-02-09 13:40:00,500.75,500.77,500.52,500.6,350909.0,491.4749,491.4945,491.2491,491.3276,350909.0
2024-02-09 13:45:00,500.58,500.72,500.57,500.66,253039.0,491.308,491.4454,491.2982,491.3865,253039.0
2024-02-09 13:50:00,500.65,500.73,500.48,500.62,330302.0,491.3767,491.4552,491.2099,491.3473,330302.0
2024-02-09 13:55:00,500.62,500.78,500.58,500.72,245021.0,491.3473,491.5043,491.308,491.4454,245021.0
2024-02-09 14:00:00,500.72,500.89,500.66,500.87,457879.0,491.4454,491.6123,491.3865,491.5926,457879.0
2024-02-09 14:05:00,500.87,500.88,500.69,500.72,325847.0,491.5926,491.6025,491.416,491.4454,325847.0
2024-02-09 14:10:00,500.72,500.93,500.71,500.92,306842.0,491.4454,491.6515,491.4356,491.6417,306842.0
2024-02-09 14:15:00,500.91,501.0,500.8,500.95,534919.0,491.6319,491.7202,491.5239,491.6712,534919.0
2024-02-09 14:20:00,500.95,501.12,500.91,500.99,457896.0,491.6712,491.838,491.6319,491.7104,457896.0
2024-02-09 14:25:00,500.99,501.15,500.98,501.06,428236.0,491.7104,491.8675,491.7006,491.7791,428236.0
2024-02-09 14:30:00,501.07,501.19,501.07,501.16,310316.0,491.7889,491.9067,491.7889,491.8773,310316.0
2024-02-09 14:35:00,501.17,501.24,501.08,501.21,356585.0,491.8871,491.9558,491.7988,491.9263,356585.0
2024-02-09 14:40:00,501.21,501.57,501.21,501.56,733521.0,491.9263,492.2797,491.9263,492.2699,733521.0
2024-02-09 14:45:00,501.56,501.65,501.38,501.41,770922.0,492.2699,492.3582,492.0932,492.1226,770922.0
2024-02-09 14:50:00,501.42,501.48,501.31,501.4,441107.0,492.1325,492.1913,492.0245,492.1128,441107.0
2024-02-09 14:55:00,501.4,501.41,501.24,501.29,512249.0,492.1128,492.1226,491.9558,492.0049,512249.0
2024-02-09 15:00:00,501.29,501.32,500.8,500.93,810412.0,492.0049,492.0343,491.5239,491.6515,810412.0
2024-02-09 15:05:00,500.93,501.03,500.8,501.03,357317.0,491.6515,491.7497,491.5239,491.7497,357317.0
2024-02-09 15:10:00,501.03,501.17,500.93,501.13,610632.0,491.7497,491.8871,491.6515,491.8478,610632.0
2024-02-09 15:15:00,501.12,501.33,501.07,501.23,408270.0,491.838,492.0441,491.7889,491.946,408270.0
2024-02-09 15:20:00,501.26,501.29,501.06,501.17,378397.0,491.9754,492.0049,491.7791,491.8871,378397.0
2024-02-09 15:25:00,501.16,501.2,500.99,501.1,416363.0,491.8773,491.9165,491.7104,491.8184,416363.0
2024-02-09 15:30:00,501.1,501.12,500.82,500.88,608588.0,491.8184,491.838,491.5436,491.6025,608588.0
2024-02-09 15:35:00,500.88,501.07,500.85,500.95,438206.0,491.6025,491.7889,491.573,491.6712,438206.0
2024-02-09 15:40:00,500.94,501.05,500.78,500.8,670251.0,491.6614,491.7693,491.5043,491.5239,670251.0
2024-02-09 15:45:00,500.79,500.91,500.73,500.75,786983.0,491.5141,491.6319,491.4552,491.4749,786983.0
2024-02-09 15:50:00,500.74,501.15,500.69,500.98,2054594.0,491.4651,491.8675,491.416,491.7006,2054594.0
2024-02-09 15:55:00,500.98,501.34,500.98,501.18,3881802.0,491.7006,492.0539,491.7006,491.8969,3881802.0
2024-02-12 09:30:00,501.17,501.44,501.14,501.31,1183679.0,491.8871,492.1521,491.8576,492.0245,1183679.0
2024-02-12 09:35:00,501.33,501.45,501.27,501.31,424180.0,492.0441,492.1619,491.9852,492.0245,424180.0
2024-02-12 09:40:00,501.32,501.41,501.24,501.34,529217.0,492.0343,492.1226,491.9558,492.0539,529217.0
2024-02-12 09:45:00,501.34,501.37,501.17,501.27,373761.0,492.0539,492.0834,491.8871,491.9852,373761.0
2024-02-12 09:50:00,501.26,501.43,501.23,501.38,413077.0,491.9754,492.1423,491.946,492.0932,413077.0
2024-02-12 09:55:00,501.38,501.47,501.35,501.43,275994.0,492.0932,492.1815,492.0638,492.1423,275994.0
2024-02-12 10:00:00,501.42,501.46,501.21,501.31,263961.0,492.1325,492.1717,491.9263,492.0245,263961.0
2024-02-12 10:05:00,501.32,501.32,501.09,501.27,424749.0,492.0343,492.0343,491.8086,491.9852,424749.0
2024-02-12 10:10:00,501.27,501.29,501.1,501.15,371794.0,491.9852,492.0049,491.8184,491.8675,371794.0
2024-02-12 10:15:00,501.15,501.22,501.02,501.2,281561.0,491.8675,491.9362,491.7399,491.9165,281561.0
2024-02-12 10:20:00,501.19,501.27,501.11,501.22,211136.0,491.9067,491.9852,491.8282,491.9362,211136.0
2024-02-12 10:25:00,501.23,501.39,501.23,501.33,258934.0,491.946,492.103,491.946,492.0441,258934.0
2024-02-12 10:30:00,501.34,501.58,501.31,501.48,447094.0,492.0539,492.2895,492.0245,492.1913,447094.0
2024-02-12 10:35:00,501.49,501.52,501.38,501.51,345108.0,492.2012,492.2306,492.0932,492.2208,345108.0
2024-02-12 10:40:00,501.51,501.68,501.45,501.67,297975.0,492.2208,492.3876,492.1619,492.3778,297975.0
2024-02-12 10:45:00,501.68,501.85,501.62,501.81,396446.0,492.3876,492.5545,492.3288,492.5152,396446.0
2024-02-12 10:50:00,501.8,502.08,501.77,502.06,468270.0,492.5054,492.7802,492.476,492.7606,468270.0
2024-02-12 10:55:00,502.06,502.13,501.99,502.07,361972.0,492.7606,492.8293,492.6919,492.7704,361972.0
2024-02-12 11:00:00,502.08,502.14,501.86,502.06,389440.0,492.7802,492.8391,492.5643,492.7606,389440.0
2024-02-12 11:05:00,502.06,502.29,502.0,502.26,341561.0,492.7606,492.9863,492.7017,492.9569,341561.0
2024-02-12 11:10:00,502.25,502.29,502.06,502.18,237079.0,492.9471,492.9863,492.7606,492.8784,237079.0
2024-02-12 11:15:00,502.17,502.49,502.14,502.41,509330.0,492.8686,493.1826,492.8391,493.1041,509330.0
2024-02-12 11:20:00,502.41,502.82,502.35,502.72,369232.0,493.1041,493.5065,493.0452,493.4084,369232.0
2024-02-12 11:25:00,502.72,502.95,502.67,502.89,338352.0,493.4084,493.6341,493.3593,493.5752,338352.0
2024-02-12 11:30:00,502.89,503.5,502.86,503.43,607564.0,493.5752,494.1739,493.5458,494.1052,607564.0
2024-02-12 11:35:00,503.42,503.45,503.19,503.23,432606.0,494.0954,494.1249,493.8697,493.9089,432606.0
2024-02-12 11:40:00,503.24,503.33,503.21,503.28,342360.0,493.9187,494.0071,493.8893,493.958,342360.0
2024-02-12 11:45:00,503.27,503.42,502.97,502.97,407377.0,493.9482,494.0954,493.6537,493.6537,407377.0
2024-02-12 11:50:00,502.98,503.27,502.97,503.26,301928.0,493.6636,493.9482,493.6537,493.9384,301928.0
2024-02-12 11:55:00,503.25,503.38,503.16,503.3,335133.0,493.9286,494.0562,493.8402,493.9776,335133.0
2024-02-12 12:00:00,503.29,503.32,503.0,503.27,395339.0,493.9678,493.9973,493.6832,493.9482,395339.0
2024-02-12 12:05:00,503.29,503.44,503.22,503.24,395727.0,493.9678,494.115,493.8991,493.9187,395727.0
2024-02-12 12:10:00,503.24,503.45,503.23,503.32,210455.0,493.9187,494.1249,493.9089,493.9973,210455.0
2024-02-12 12:15:00,503.32,503.33,503.1,503.21,395981.0,493.9973,494.0071,493.7813,493.8893,395981.0
2024-02-12 12:20:00,503.23,503.27,502.74,502.89,466358.0,493.9089,493.9482,493.428,493.5752,466358.0
2024-02-12 12:25:00,502.89,502.96,502.69,502.92,381024.0,493.5752,493.6439,493.3789,493.6047,381024.0
2024-02-12 12:30:00,502.92,503.03,502.82,502.92,250222.0,493.6047,493.7126,493.5065,493.6047,250222.0
2024-02-12 12:35:00,502.91,502.94,502.76,502.85,229633.0,493.5949,493.6243,493.4476,493.536,229633.0
2024-02-12 12:40:00,502.84,502.9,502.76,502.79,178144.0,493.5262,493.585,493.4476,493.4771,178144.0
2024-02-12 12:45:00,502.78,503.06,502.65,503.01,390325.0,493.4673,493.7421,493.3397,493.693,390325.0
2024-02-12 12:50:00,503.0,503.12,502.91,503.02,297637.0,493.6832,493.801,493.5949,493.7028,297637.0
2024-02-12 12:55:00,503.02,503.22,503.02,503.2,374899.0,493.7028,493.8991,493.7028,493.8795,374899.0
2024-02-12 13:00:00,503.2,503.29,503.11,503.21,261232.0,493.8795,493.9678,493.7912,493.8893,261232.0
2024-02-12 13:05:00,503.21,503.24,503.07,503.21,197063.0,493.8893,493.9187,493.7519,493.8893,197063.0
2024-02-12 13:10:00,503.21,503.37,503.18,503.29,196675.0,493.8893,494.0463,493.8599,493.9678,196675.0
2024-02-12 13:15:00,503.29,503.43,503.28,503.41,258015.0,493.9678,494.1052,493.958,494.0856,258015.0
2024-02-12 13:20:00,503.42,503.44,502.91,502.95,390195.0,494.0954,494.115,493.5949,493.6341,390195.0
2024-02-12 13:25:00,502.94,502.96,502.51,502.56,487342.0,493.6243,493.6439,493.2023,493.2513,487342.0
2024-02-12 13:30:00,502.57,502.61,502.36,502.37,564845.0,493.2612,493.3004,493.055,493.0649,564845.0
2024-02-12 13:35:00,502.36,502.52,501.75,501.94,785596.0,493.055,493.2121,492.4563,492.6428,785596.0
2024-02-12 13:40:00,501.95,502.02,501.68,501.8,807964.0,492.6526,492.7213,492.3876,492.5054,807964.0
2024-02-12 13:45:00,501.8,502.07,501.75,501.95,474707.0,492.5054,492.7704,492.4563,492.6526,474707.0
2024-02-12 13:50:00,501.95,502.14,501.88,502.09,453158.0,492.6526,492.8391,492.5839,492.79,453158.0
2024-02-12 13:55:00,502.1,502.24,502.0,502.08,367027.0,492.7999,492.9373,492.7017,492.7802,367027.0
2024-02-12 14:00:00,502.08,502.17,501.89,501.97,539019.0,492.7802,492.8686,492.5938,492.6723,539019.0
2024-02-12 14:05:00,501.97,502.16,501.76,502.02,447245.0,492.6723,492.8588,492.4662,492.7213,447245.0
2024-02-12 14:10:00,502.02,502.11,501.82,501.87,275372.0,492.7213,492.8097,492.5251,492.5741,275372.0
2024-02-12 14:15:00,501.88,501.88,500.43,500.43,1223301.0,492.5839,492.5839,491.1608,491.1608,1223301.0
2024-02-12 14:20:00,500.43,501.13,500.24,500.97,1142599.0,491.1608,491.8478,490.9743,491.6908,1142599.0
2024-02-12 14:25:00,500.98,501.17,500.79,501.07,483821.0,491.7006,491.8871,491.5141,491.7889,483821.0
2024-02-12 14:30:00,501.08,501.18,500.89,501.03,531055.0,491.7988,491.8969,491.6123,491.7497,531055.0
2024-02-12 14:35:00,501.04,501.15,500.78,501.11,385273.0,491.7595,491.8675,491.5043,491.8282,385273.0
2024-02-12 14:40:00,501.12,501.3,501.0,501.06,450004.0,491.838,492.0147,491.7202,491.7791,450004.0
2024-02-12 14:45:00,501.06,501.09,500.74,500.86,325583.0,491.7791,491.8086,491.4651,491.5828,325583.0
2024-02-12 14:50:00,500.85,500.86,500.44,500.63,550144.0,491.573,491.5828,491.1706,491.3571,550144.0
2024-02-12 14:55:00,500.63,500.71,500.42,500.59,447336.0,491.3571,491.4356,491.151,491.3178,447336.0
2024-02-12 15:00:00,500.58,500.88,500.52,500.68,510162.0,491.308,491.6025,491.2491,491.4062,510162.0
2024-02-12 15:05:00,500.7,500.98,500.65,500.95,348640.0,491.4258,491.7006,491.3767,491.6712,348640.0
2024-02-12 15:10:00,500.95,501.06,500.86,500.98,306987.0,491.6712,491.7791,491.5828,491.7006,306987.0
2024-02-12 15:15:00,500.98,501.11,500.83,501.04,316578.0,491.7006,491.8282,491.5534,491.7595,316578.0
2024-02-12 15:20:00,501.03,501.12,500.88,500.89,219923.0,491.7497,491.838,491.6025,491.6123,219923.0
2024-02-12 15:25:00,500.9,501.1,500.83,500.91,275251.0,491.6221,491.8184,491.5534,491.6319,275251.0
2024-02-12 15:30:00,500.92,501.03,500.78,500.97,261674.0,491.6417,491.7497,491.5043,491.6908,261674.0
2024-02-12 15:35:00,500.95,501.11,500.92,500.92,365798.0,491.6712,491.8282,491.6417,491.6417,365798.0
2024-02-12 15:40:00,500.93,501.09,500.79,501.01,676991.0,491.6515,491.8086,491.5141,491.7301,676991.0
2024-02-12 15:45:00,501.0,501.18,500.9,501.0,926001.0,491.7202,491.8969,491.6221,491.7202,926001.0
2024-02-12 15:50:00,501.0,501.24,500.86,500.95,1284907.0,491.7202,491.9558,491.5828,491.6712,1284907.0
2024-02-12 15:55:00,500.95,501.06,500.55,500.94,3799096.0,491.6712,491.7791,491.2786,491.6614,3799096.0
2024-02-13 09:30:00,494.51,494.9,493.95,494.87,2908584.0,485.3504,485.7332,484.8008,485.7038,2908584.0
2024-02-13 09:35:00,494.87,495.19,494.53,494.58,1806861.0,485.7038,486.0179,485.3701,485.4192,1806861.0
2024-02-13 09:40:00,494.58,494.71,494.17,494.28,1390411.0,485.4192,485.5467,485.0167,485.1247,1390411.0
2024-02-13 09:45:00,494.27,494.54,494.03,494.12,968514.0,485.1149,485.3799,484.8793,484.9677,968514.0
2024-02-13 09:50:00,494.12,494.32,493.62,494.24,1424349.0,484.9677,485.164,484.4769,485.0855,1424349.0
2024-02-13 09:55:00,494.24,494.27,493.69,493.83,1170203.0,485.0855,485.1149,484.5456,484.683,1170203.0
2024-02-13 10:00:00,493.83,493.92,493.47,493.56,861047.0,484.683,484.7714,484.3297,484.418,861047.0
2024-02-13 10:05:00,493.56,493.79,493.43,493.5,1052477.0,484.418,484.6438,484.2905,484.3592,1052477.0
2024-02-13 10:10:00,493.5,493.85,493.44,493.57,887970.0,484.3592,484.7027,484.3003,484.4279,887970.0
2024-02-13 10:15:00,493.58,493.83,493.22,493.81,1255522.0,484.4377,484.683,484.0843,484.6634,1255522.0
2024-02-13 10:20:00,493.81,494.36,493.77,494.22,1183116.0,484.6634,485.2032,484.6242,485.0658,1183116.0
2024-02-13 10:25:00,494.21,494.89,494.2,494.89,1318761.0,485.056,485.7234,485.0462,485.7234,1318761.0
2024-02-13 10:30:00,494.9,495.08,494.59,494.87,1470735.0,485.7332,485.9099,485.429,485.7038,1470735.0
2024-02-13 10:35:00,494.86,495.18,494.69,495.15,905357.0,485.694,486.008,485.5271,485.9786,905357.0
2024-02-13 10:40:00,495.16,495.26,494.81,495.13,906914.0,485.9884,486.0866,485.6449,485.959,906914.0
2024-02-13 10:45:00,495.13,495.24,494.91,495.05,774142.0,485.959,486.0669,485.743,485.8804,774142.0
2024-02-13 10:50:00,495.06,495.32,494.79,495.2,792987.0,485.8903,486.1454,485.6253,486.0277,792987.0
2024-02-13 10:55:00,495.19,495.21,494.51,494.56,665846.0,486.0179,486.0375,485.3504,485.3995,665846.0
2024-02-13 11:00:00,494.57,495.2,494.56,495.13,542051.0,485.4093,486.0277,485.3995,485.959,542051.0
2024-02-13 11:05:00,495.13,495.53,495.08,495.43,809883.0,485.959,486.3516,485.9099,486.2534,809883.0
2024-02-13 11:10:00,495.42,495.51,495.24,495.31,467305.0,486.2436,486.3319,486.0669,486.1356,467305.0
2024-02-13 11:15:00,495.32,495.45,495.03,495.18,660368.0,486.1454,486.273,485.8608,486.008,660368.0
2024-02-13 11:20:00,495.18,495.74,495.18,495.53,629283.0,486.008,486.5577,486.008,486.3516,629283.0
2024-02-13 11:25:00,495.52,495.73,495.45,495.57,509390.0,486.3417,486.5479,486.273,486.3908,509390.0
2024-02-13 11:30:00,495.57,495.71,495.22,495.53,643359.0,486.3908,486.5282,486.0473,486.3516,643359.0
2024-02-13 11:35:00,495.52,495.8,495.39,495.76,415915.0,486.3417,486.6166,486.2141,486.5773,415915.0
2024-02-13 11:40:00,495.77,495.85,495.52,495.73,441153.0,486.5871,486.6656,486.3417,486.5479,441153.0
2024-02-13 11:45:00,495.72,495.83,495.61,495.69,297041.0,486.538,486.646,486.4301,486.5086,297041.0
2024-02-13 11:50:00,495.69,495.72,495.16,495.19,547712.0,486.5086,486.538,485.9884,486.0179,547712.0
2024-02-13 11:55:00,495.19,495.26,494.97,495.09,539657.0,486.0179,486.0866,485.8019,485.9197,539657.0
2024-02-13 12:00:00,495.08,495.16,494.92,495.06,517085.0,485.9099,485.9884,485.7529,485.8903,517085.0
2024-02-13 12:05:00,495.05,495.06,494.66,494.78,442795.0,485.8804,485.8903,485.4977,485.6154,442795.0
2024-02-13 12:10:00,494.78,494.9,494.57,494.9,419573.0,485.6154,485.7332,485.4093,485.7332,419573.0
2024-02-13 12:15:00,494.9,495.11,494.85,494.91,560706.0,485.7332,485.9393,485.6842,485.743,560706.0
2024-02-13 12:20:00,494.92,495.02,494.78,494.83,294107.0,485.7529,485.851,485.6154,485.6645,294107.0
2024-02-13 12:25:00,494.83,494.84,494.4,494.52,428319.0,485.6645,485.6743,485.2425,485.3603,428319.0
2024-02-13 12:30:00,494.52,495.2,494.52,495.14,556765.0,485.3603,486.0277,485.3603,485.9688,556765.0
2024-02-13 12:35:00,495.13,495.27,494.96,495.23,330571.0,485.959,486.0964,485.7921,486.0571,330571.0
2024-02-13 12:40:00,495.24,495.31,495.1,495.23,264656.0,486.0669,486.1356,485.9295,486.0571,264656.0
2024-02-13 12:45:00,495.22,495.27,494.78,494.79,322539.0,486.0473,486.0964,485.6154,485.6253,322539.0
2024-02-13 12:50:00,494.78,494.98,494.36,494.37,467114.0,485.6154,485.8117,485.2032,485.213,467114.0
2024-02-13 12:55:00,494.38,494.43,494.15,494.33,558906.0,485.2229,485.2719,484.9971,485.1738,558906.0
2024-02-13 13:00:00,494.32,494.36,494.06,494.15,446745.0,485.164,485.2032,484.9088,484.9971,446745.0
2024-02-13 13:05:00,494.15,494.25,494.05,494.2,352193.0,484.9971,485.0953,484.899,485.0462,352193.0
2024-02-13 13:10:00,494.19,494.38,494.02,494.36,516287.0,485.0364,485.2229,484.8695,485.2032,516287.0
2024-02-13 13:15:00,494.35,494.48,494.17,494.3,462613.0,485.1934,485.321,485.0167,485.1443,462613.0
2024-02-13 13:20:00,494.28,494.3,494.03,494.16,392336.0,485.1247,485.1443,484.8793,485.0069,392336.0
2024-02-13 13:25:00,494.15,494.38,494.09,494.23,349806.0,484.9971,485.2229,484.9382,485.0756,349806.0
2024-02-13 13:30:00,494.23,494.3,494.03,494.05,384228.0,485.0756,485.1443,484.8793,484.899,384228.0
2024-02-13 13:35:00,494.06,494.13,493.85,494.07,454668.0,484.9088,484.9775,484.7027,484.9186,454668.0
2024-02-13 13:40:00,494.07,494.07,493.7,493.8,435125.0,484.9186,484.9186,484.5555,484.6536,435125.0
2024-02-13 13:45:00,493.8,493.95,493.55,493.61,642710.0,484.6536,484.8008,484.4082,484.4671,642710.0
2024-02-13 13:50:00,493.59,493.66,493.36,493.45,777073.0,484.4475,484.5162,484.2218,484.3101,777073.0
2024-02-13 13:55:00,493.44,493.6,493.36,493.59,544733.0,484.3003,484.4573,484.2218,484.4475,544733.0
2024-02-13 14:00:00,493.59,493.59,492.83,492.92,854916.0,484.4475,484.4475,483.7016,483.7899,854916.0
2024-02-13 14:05:00,492.93,492.98,492.53,492.64,1047342.0,483.7997,483.8488,483.4071,483.5151,1047342.0
2024-02-13 14:10:00,492.61,492.64,492.02,492.1,1226926.0,483.4856,483.5151,482.9066,482.9851,1226926.0
2024-02-13 14:15:00,492.1,492.39,491.85,492.19,1144067.0,482.9851,483.2697,482.7397,483.0734,1144067.0
2024-02-13 14:20:00,492.19,492.39,492.01,492.03,735754.0,483.0734,483.2697,482.8968,482.9164,735754.0
2024-02-13 14:25:00,492.03,492.27,491.79,492.11,933358.0,482.9164,483.1519,482.6808,482.9949,933358.0
2024-02-13 14:30:00,492.1,492.83,492.06,492.71,915189.0,482.9851,483.7016,482.9458,483.5838,915189.0
2024-02-13 14:35:00,492.71,492.87,492.52,492.79,784662.0,483.5838,483.7408,483.3973,483.6623,784662.0
2024-02-13 14:40:00,492.8,492.95,492.4,492.41,750924.0,483.6721,483.8193,483.2795,483.2893,750924.0
2024-02-13 14:45:00,492.4,492.52,491.69,491.73,964547.0,483.2795,483.3973,482.5827,482.6219,964547.0
2024-02-13 14:50:00,491.73,491.85,491.09,491.27,1114433.0,482.6219,482.7397,481.9938,482.1705,1114433.0
2024-02-13 14:55:00,491.28,491.51,491.09,491.4,1083038.0,482.1803,482.406,481.9938,482.2981,1083038.0
2024-02-13 15:00:00,491.39,491.55,490.98,491.06,915045.0,482.2882,482.4453,481.8858,481.9644,915045.0
2024-02-13 15:05:00,491.05,491.35,491.05,491.17,842877.0,481.9545,482.249,481.9545,482.0723,842877.0
2024-02-13 15:10:00,491.17,491.39,491.1,491.19,754356.0,482.0723,482.2882,482.0036,482.0919,754356.0
2024-02-13 15:15:00,491.19,491.26,490.89,490.96,809869.0,482.0919,482.1606,481.7975,481.8662,809869.0
2024-02-13 15:20:00,490.95,491.1,490.71,490.89,1361020.0,481.8564,482.0036,481.6208,481.7975,1361020.0
2024-02-13 15:25:00,490.89,491.42,490.73,491.33,1306728.0,481.7975,482.3177,481.6405,482.2294,1306728.0
2024-02-13 15:30:00,491.34,491.87,491.21,491.84,1570012.0,482.2392,482.7593,482.1116,482.7299,1570012.0
2024-02-13 15:35:00,491.83,492.0,491.71,491.84,1294547.0,482.7201,482.8869,482.6023,482.7299,1294547.0
2024-02-13 15:40:00,491.84,492.69,491.8,492.62,1709782.0,482.7299,483.5642,482.6906,483.4955,1709782.0
2024-02-13 15:45:00,492.64,493.01,492.63,492.93,1740880.0,483.5151,483.8782,483.5053,483.7997,1740880.0
2024-02-13 15:50:00,492.94,493.05,492.56,493.0,3884516.0,483.8095,483.9175,483.4366,483.8684,3884516.0
2024-02-13 15:55:00,493.01,494.21,492.92,494.14,9280712.0,483.8782,485.056,483.7899,484.9873,9280712.0
2024-02-14 09:30:00,496.79,497.3,496.53,496.66,1977612.0,487.5882,488.0888,487.333,487.4606,1977612.0
2024-02-14 09:35:00,496.68,496.78,495.89,495.92,1398218.0,487.4803,487.5784,486.7049,486.7343,1398218.0
2024-02-14 09:40:00,495.93,496.79,495.78,496.67,977033.0,486.7441,487.5882,486.5969,487.4704,977033.0
2024-02-14 09:45:00,496.67,497.0,496.45,496.58,673166.0,487.4704,487.7943,487.2545,487.3821,673166.0
2024-02-14 09:50:00,496.58,496.79,496.21,496.63,760495.0,487.3821,487.5882,487.019,487.4312,760495.0
2024-02-14 09:55:00,496.63,496.88,496.53,496.88,603128.0,487.4312,487.6766,487.333,487.6766,603128.0
2024-02-14 10:00:00,496.9,497.14,496.61,496.78,722155.0,487.6962,487.9317,487.4116,487.5784,722155.0
2024-02-14 10:05:00,496.76,497.05,496.57,496.77,598858.0,487.5588,487.8434,487.3723,487.5686,598858.0
2024-02-14 10:10:00,496.79,497.01,496.68,496.78,516385.0,487.5882,487.8041,487.4803,487.5784,516385.0
2024-02-14 10:15:00,496.78,497.42,496.68,497.38,666777.0,487.5784,488.2065,487.4803,488.1673,666777.0
2024-02-14 10:20:00,497.37,497.89,497.35,497.83,983462.0,488.1575,488.6678,488.1378,488.609,983462.0
2024-02-14 10:25:00,497.83,497.99,497.54,497.71,787016.0,488.609,488.766,488.3243,488.4912,787016.0
2024-02-14 10:30:00,497.72,497.91,497.52,497.65,556662.0,488.501,488.6875,488.3047,488.4323,556662.0
2024-02-14 10:35:00,497.65,497.68,497.23,497.32,535673.0,488.4323,488.4617,488.0201,488.1084,535673.0
2024-02-14 10:40:00,497.33,497.35,496.76,496.91,739282.0,488.1182,488.1378,487.5588,487.706,739282.0
2024-02-14 10:45:00,496.9,497.11,496.77,497.02,485410.0,487.6962,487.9023,487.5686,487.814,485410.0
2024-02-14 10:50:00,497.03,497.13,496.29,496.4,676046.0,487.8238,487.9219,487.0975,487.2054,676046.0
2024-02-14 10:55:00,496.4,496.5,495.94,495.96,510935.0,487.2054,487.3036,486.754,486.7736,510935.0
2024-02-14 11:00:00,495.95,495.95,495.15,495.4,1340326.0,486.7638,486.7638,485.9786,486.224,1340326.0
2024-02-14 11:05:00,495.42,495.93,495.38,495.65,647706.0,486.2436,486.7441,486.2043,486.4693,647706.0
2024-02-14 11:10:00,495.65,496.08,495.58,495.6,545173.0,486.4693,486.8914,486.4006,486.4203,545173.0
2024-02-14 11:15:00,495.61,495.82,495.36,495.69,610487.0,486.4301,486.6362,486.1847,486.5086,610487.0
2024-02-14 11:20:00,495.71,496.28,495.44,496.28,627772.0,486.5282,487.0877,486.2632,487.0877,627772.0
2024-02-14 11:25:00,496.28,496.33,496.01,496.23,459785.0,487.0877,487.1367,486.8227,487.0386,459785.0
2024-02-14 11:30:00,496.24,496.33,496.11,496.13,377388.0,487.0484,487.1367,486.9208,486.9404,377388.0
2024-02-14 11:35:00,496.14,496.28,496.11,496.23,277683.0,486.9503,487.0877,486.9208,487.0386,277683.0
2024-02-14 11:40:00,496.22,496.33,495.41,495.57,637273.0,487.0288,487.1367,486.2338,486.3908,637273.0
2024-02-14 11:45:00,495.62,495.9,495.5,495.81,474498.0,486.4399,486.7147,486.3221,486.6264,474498.0
2024-02-14 11:50:00,495.81,496.06,495.65,495.88,612645.0,486.6264,486.8717,486.4693,486.6951,612645.0
2024-02-14 11:55:00,495.88,495.89,495.32,495.34,527113.0,486.6951,486.7049,486.1454,486.1651,527113.0
2024-02-14 12:00:00,495.35,495.39,494.68,494.79,833855.0,486.1749,486.2141,485.5173,485.6253,833855.0
2024-02-14 12:05:00,494.77,495.13,494.4,495.02,937210.0,485.6056,485.959,485.2425,485.851,937210.0
2024-02-14 12:10:00,495.03,495.45,495.03,495.34,345990.0,485.8608,486.273,485.8608,486.1651,345990.0
2024-02-14 12:15:00,495.33,495.63,495.25,495.49,318444.0,486.1553,486.4497,486.0767,486.3123,318444.0
2024-02-14 12:20:00,495.48,495.71,495.32,495.62,315831.0,486.3025,486.5282,486.1454,486.4399,315831.0
2024-02-14 12:25:00,495.62,496.04,495.58,496.0,367498.0,486.4399,486.8521,486.4006,486.8129,367498.0
2024-02-14 12:30:00,496.03,496.2,495.96,496.18,381781.0,486.8423,487.0091,486.7736,486.9895,381781.0
2024-02-14 12:35:00,496.18,496.19,495.84,495.95,425761.0,486.9895,486.9993,486.6558,486.7638,425761.0
2024-02-14 12:40:00,495.94,496.23,495.83,496.16,459450.0,486.754,487.0386,486.646,486.9699,459450.0
2024-02-14 12:45:00,496.17,496.31,496.06,496.25,198710.0,486.9797,487.1171,486.8717,487.0582,198710.0
2024-02-14 12:50:00,496.24,496.28,496.11,496.18,258673.0,487.0484,487.0877,486.9208,486.9895,258673.0
2024-02-14 12:55:00,496.19,496.33,496.08,496.2,239455.0,486.9993,487.1367,486.8914,487.0091,239455.0
2024-02-14 13:00:00,496.21,496.57,496.02,496.46,445781.0,487.019,487.3723,486.8325,487.2643,445781.0
2024-02-14 13:05:00,496.46,496.51,496.02,496.04,451624.0,487.2643,487.3134,486.8325,486.8521,451624.0
2024-02-14 13:10:00,496.03,496.05,495.42,495.65,762009.0,486.8423,486.8619,486.2436,486.4693,762009.0
2024-02-14 13:15:00,495.65,495.96,495.55,495.72,237759.0,486.4693,486.7736,486.3712,486.538,237759.0
2024-02-14 13:20:00,495.72,496.04,495.59,495.71,217311.0,486.538,486.8521,486.4104,486.5282,217311.0
2024-02-14 13:25:00,495.73,495.95,495.66,495.95,241400.0,486.5479,486.7638,486.4791,486.7638,241400.0
2024-02-14 13:30:00,495.95,496.56,495.87,496.46,362454.0,486.7638,487.3625,486.6853,487.2643,362454.0
2024-02-14 13:35:00,496.46,497.04,496.45,496.96,543583.0,487.2643,487.8336,487.2545,487.7551,543583.0
2024-02-14 13:40:00,496.95,497.14,496.56,496.59,684178.0,487.7453,487.9317,487.3625,487.3919,684178.0
2024-02-14 13:45:00,496.59,496.88,496.59,496.79,312439.0,487.3919,487.6766,487.3919,487.5882,312439.0
2024-02-14 13:50:00,496.8,496.89,496.72,496.79,220762.0,487.598,487.6864,487.5195,487.5882,220762.0
2024-02-14 13:55:00,496.8,496.83,496.16,496.57,476343.0,487.598,487.6275,486.9699,487.3723,476343.0
2024-02-14 14:00:00,496.58,496.62,496.03,496.04,438254.0,487.3821,487.4214,486.8423,486.8521,438254.0
2024-02-14 14:05:00,496.05,496.05,495.22,495.42,975108.0,486.8619,486.8619,486.0473,486.2436,975108.0
2024-02-14 14:10:00,495.42,495.96,495.37,495.82,645719.0,486.2436,486.7736,486.1945,486.6362,645719.0
2024-02-14 14:15:00,495.81,496.11,495.76,495.78,497806.0,486.6264,486.9208,486.5773,486.5969,497806.0
2024-02-14 14:20:00,495.77,496.35,495.77,496.3,373641.0,486.5871,487.1564,486.5871,487.1073,373641.0
2024-02-14 14:25:00,496.29,496.79,496.26,496.69,381966.0,487.0975,487.5882,487.068,487.4901,381966.0
2024-02-14 14:30:00,496.7,496.8,496.43,496.75,471934.0,487.4999,487.598,487.2349,487.549,471934.0
2024-02-14 14:35:00,496.75,497.11,496.66,496.86,590645.0,487.549,487.9023,487.4606,487.6569,590645.0
2024-02-14 14:40:00,496.87,497.0,496.7,496.85,350711.0,487.6667,487.7943,487.4999,487.6471,350711.0
2024-02-14 14:45:00,496.85,496.94,496.6,496.86,367826.0,487.6471,487.7354,487.4017,487.6569,367826.0
2024-02-14 14:50:00,496.86,496.86,496.59,496.71,353050.0,487.6569,487.6569,487.3919,487.5097,353050.0
2024-02-14 14:55:00,496.72,496.95,496.48,496.92,504384.0,487.5195,487.7453,487.284,487.7158,504384.0
2024-02-14 15:00:00,496.92,497.17,496.61,497.14,971628.0,487.7158,487.9612,487.4116,487.9317,971628.0
2024-02-14 15:05:00,497.14,497.32,496.95,497.28,523941.0,487.9317,488.1084,487.7453,488.0691,523941.0
2024-02-14 15:10:00,497.29,497.43,497.02,497.22,545497.0,488.079,488.2164,487.814,488.0103,545497.0
2024-02-14 15:15:00,497.22,497.61,497.19,497.46,650755.0,488.0103,488.393,487.9808,488.2458,650755.0
2024-02-14 15:20:00,497.46,497.68,497.41,497.68,480259.0,488.2458,488.4617,488.1967,488.4617,480259.0
2024-02-14 15:25:00,497.66,498.21,497.63,497.99,1011439.0,488.4421,488.9819,488.4127,488.766,1011439.0
2024-02-14 15:30:00,497.99,498.13,497.47,497.64,1030963.0,488.766,488.9034,488.2556,488.4225,1030963.0
2024-02-14 15:35:00,497.63,498.14,497.6,498.09,846831.0,488.4127,488.9132,488.3832,488.8641,846831.0
2024-02-14 15:40:00,498.08,498.22,497.95,498.09,834964.0,488.8543,488.9917,488.7267,488.8641,834964.0
2024-02-14 15:45:00,498.09,498.41,498.01,498.34,1040637.0,488.8641,489.1782,488.7856,489.1095,1040637.0
2024-02-14 15:50:00,498.32,498.54,498.25,498.31,1662936.0,489.0899,489.3058,489.0212,489.0801,1662936.0
2024-02-14 15:55:00,498.31,499.07,498.28,498.63,3901655.0,489.0801,489.826,489.0506,489.3941,3901655.0
2024-02-15 09:30:00,499.3,499.97,499.26,499.85,1093061.0,490.0517,490.7093,490.0125,490.5915,1093061.0
2024-02-15 09:35:00,499.85,500.08,499.66,499.9,734739.0,490.5915,490.8173,490.4051,490.6406,734739.0
2024-02-15 09:40:00,499.89,500.05,499.54,499.62,640568.0,490.6308,490.7878,490.2873,490.3658,640568.0
2024-02-15 09:45:00,499.61,500.2,499.58,500.02,538169.0,490.356,490.9351,490.3265,490.7584,538169.0
2024-02-15 09:50:00,500.03,500.38,499.42,499.53,685584.0,490.7682,491.1117,490.1695,490.2775,685584.0
2024-02-15 09:55:00,499.52,499.73,499.45,499.65,367734.0,490.2677,490.4738,490.1989,490.3952,367734.0
2024-02-15 10:00:00,499.65,499.99,499.52,499.69,590485.0,490.3952,490.7289,490.2677,490.4345,590485.0
2024-02-15 10:05:00,499.69,500.14,499.6,500.13,539735.0,490.4345,490.8762,490.3462,490.8664,539735.0
2024-02-15 10:10:00,500.13,500.29,499.97,500.18,519421.0,490.8664,491.0234,490.7093,490.9154,519421.0
2024-02-15 10:15:00,500.18,500.54,500.09,500.35,545695.0,490.9154,491.2688,490.8271,491.0823,545695.0
2024-02-15 10:20:00,500.36,500.51,499.87,500.41,744027.0,491.0921,491.2393,490.6112,491.1412,744027.0
2024-02-15 10:25:00,500.41,500.57,499.63,499.69,547518.0,491.1412,491.2982,490.3756,490.4345,547518.0
2024-02-15 10:30:00,499.7,499.87,499.3,499.58,712002.0,490.4443,490.6112,490.0517,490.3265,712002.0
2024-02-15 10:35:00,499.57,499.9,499.38,499.83,456529.0,490.3167,490.6406,490.1302,490.5719,456529.0
2024-02-15 10:40:00,499.82,499.85,499.52,499.59,418605.0,490.5621,490.5915,490.2677,490.3364,418605.0
2024-02-15 10:45:00,499.6,499.84,499.51,499.77,251397.0,490.3462,490.5817,490.2578,490.513,251397.0
2024-02-15 10:50:00,499.78,499.9,499.65,499.82,380291.0,490.5228,490.6406,490.3952,490.5621,380291.0
2024-02-15 10:55:00,499.82,499.99,499.64,499.82,310817.0,490.5621,490.7289,490.3854,490.5621,310817.0
2024-02-15 11:00:00,499.82,499.95,499.18,499.23,506620.0,490.5621,490.6897,489.9339,489.983,506620.0
2024-02-15 11:05:00,499.23,499.36,498.79,498.93,898074.0,489.983,490.1106,489.5512,489.6886,898074.0
2024-02-15 11:10:00,498.94,499.49,498.85,499.32,633791.0,489.6984,490.2382,489.6101,490.0714,633791.0
2024-02-15 11:15:00,499.33,499.41,499.21,499.25,351495.0,490.0812,490.1597,489.9634,490.0027,351495.0
2024-02-15 11:20:00,499.23,499.48,499.15,499.28,479099.0,489.983,490.2284,489.9045,490.0321,479099.0
2024-02-15 11:25:00,499.29,499.57,499.12,499.48,382811.0,490.0419,490.3167,489.8751,490.2284,382811.0
2024-02-15 11:30:00,499.48,499.62,499.35,499.47,371730.0,490.2284,490.3658,490.1008,490.2186,371730.0
2024-02-15 11:35:00,499.47,499.86,499.46,499.85,322969.0,490.2186,490.6014,490.2088,490.5915,322969.0
2024-02-15 11:40:00,499.86,500.14,499.86,499.99,307353.0,490.6014,490.8762,490.6014,490.7289,307353.0
2024-02-15 11:45:00,500.0,500.15,499.92,499.97,332825.0,490.7388,490.886,490.6602,490.7093,332825.0
2024-02-15 11:50:00,499.98,499.98,499.38,499.68,468956.0,490.7191,490.7191,490.1302,490.4247,468956.0
2024-02-15 11:55:00,499.67,499.87,499.51,499.81,442376.0,490.4149,490.6112,490.2578,490.5523,442376.0
2024-02-15 12:00:00,499.81,499.95,499.66,499.89,442904.0,490.5523,490.6897,490.4051,490.6308,442904.0
2024-02-15 12:05:00,499.89,499.93,499.71,499.88,248107.0,490.6308,490.6701,490.4541,490.621,248107.0
2024-02-15 12:10:00,499.89,500.19,499.87,500.1,297434.0,490.6308,490.9252,490.6112,490.8369,297434.0
2024-02-15 12:15:00,500.1,500.36,499.98,500.35,374985.0,490.8369,491.0921,490.7191,491.0823,374985.0
2024-02-15 12:20:00,500.35,500.41,500.14,500.25,423564.0,491.0823,491.1412,490.8762,490.9841,423564.0
2024-02-15 12:25:00,500.24,500.45,500.19,500.44,422762.0,490.9743,491.1804,490.9252,491.1706,422762.0
2024-02-15 12:30:00,500.45,500.51,500.28,500.41,377359.0,491.1804,491.2393,491.0136,491.1412,377359.0
2024-02-15 12:35:00,500.41,500.48,500.32,500.42,363394.0,491.1412,491.2099,491.0528,491.151,363394.0
2024-02-15 12:40:00,500.43,500.5,500.36,500.48,332352.0,491.1608,491.2295,491.0921,491.2099,332352.0
2024-02-15 12:45:00,500.47,500.59,500.17,500.3,419105.0,491.2001,491.3178,490.9056,491.0332,419105.0
2024-02-15 12:50:00,500.3,500.52,500.25,500.44,263816.0,491.0332,491.2491,490.9841,491.1706,263816.0
2024-02-15 12:55:00,500.44,500.46,500.01,500.05,513952.0,491.1706,491.1902,490.7486,490.7878,513952.0
2024-02-15 13:00:00,500.05,500.15,499.95,500.01,250544.0,490.7878,490.886,490.6897,490.7486,250544.0
2024-02-15 13:05:00,499.99,500.83,499.98,500.72,444328.0,490.7289,491.5534,490.7191,491.4454,444328.0
2024-02-15 13:10:00,500.72,501.16,500.67,500.86,802662.0,491.4454,491.8773,491.3964,491.5828,802662.0
2024-02-15 13:15:00,500.86,501.3,500.84,501.29,588711.0,491.5828,492.0147,491.5632,492.0049,588711.0
2024-02-15 13:20:00,501.29,501.46,501.03,501.26,791296.0,492.0049,492.1717,491.7497,491.9754,791296.0
2024-02-15 13:25:00,501.26,501.49,501.12,501.46,412611.0,491.9754,492.2012,491.838,492.1717,412611.0
2024-02-15 13:30:00,501.47,501.69,501.36,501.44,670240.0,492.1815,492.3975,492.0736,492.1521,670240.0
2024-02-15 13:35:00,501.45,501.46,501.09,501.34,420899.0,492.1619,492.1717,491.8086,492.0539,420899.0
2024-02-15 13:40:00,501.34,501.48,500.9,501.06,475966.0,492.0539,492.1913,491.6221,491.7791,475966.0
2024-02-15 13:45:00,501.06,501.22,501.01,501.07,371119.0,491.7791,491.9362,491.7301,491.7889,371119.0
2024-02-15 13:50:00,501.08,501.38,501.05,501.14,463789.0,491.7988,492.0932,491.7693,491.8576,463789.0
2024-02-15 13:55:00,501.14,501.39,501.06,501.38,412453.0,491.8576,492.103,491.7791,492.0932,412453.0
2024-02-15 14:00:00,501.39,501.6,501.26,501.5,538121.0,492.103,492.3091,491.9754,492.211,538121.0
2024-02-15 14:05:00,501.51,501.78,501.27,501.52,648849.0,492.2208,492.4858,491.9852,492.2306,648849.0
2024-02-15 14:10:00,501.56,501.61,500.99,501.25,630244.0,492.2699,492.3189,491.7104,491.9656,630244.0
2024-02-15 14:15:00,501.25,501.62,501.19,501.57,482835.0,491.9656,492.3288,491.9067,492.2797,482835.0
2024-02-15 14:20:00,501.58,501.6,501.39,501.59,435429.0,492.2895,492.3091,492.103,492.2993,435429.0
2024-02-15 14:25:00,501.6,501.6,501.15,501.51,400602.0,492.3091,492.3091,491.8675,492.2208,400602.0
2024-02-15 14:30:00,501.51,501.66,501.42,501.64,308702.0,492.2208,492.368,492.1325,492.3484,308702.0
2024-02-15 14:35:00,501.63,501.77,501.56,501.56,381724.0,492.3386,492.476,492.2699,492.2699,381724.0
2024-02-15 14:40:00,501.56,501.77,501.46,501.71,368888.0,492.2699,492.476,492.1717,492.4171,368888.0
2024-02-15 14:45:00,501.73,501.95,501.68,501.94,455751.0,492.4367,492.6526,492.3876,492.6428,455751.0
2024-02-15 14:50:00,501.94,502.08,501.71,502.04,591892.0,492.6428,492.7802,492.4171,492.741,591892.0
2024-02-15 14:55:00,502.04,502.2,501.74,501.84,707030.0,492.741,492.898,492.4465,492.5447,707030.0
2024-02-15 15:00:00,501.84,501.91,501.62,501.78,450952.0,492.5447,492.6134,492.3288,492.4858,450952.0
2024-02-15 15:05:00,501.78,501.81,501.41,501.49,536122.0,492.4858,492.5152,492.1226,492.2012,536122.0
2024-02-15 15:10:00,501.49,501.92,501.49,501.8,442236.0,492.2012,492.6232,492.2012,492.5054,442236.0
2024-02-15 15:15:00,501.8,501.92,501.52,501.56,372575.0,492.5054,492.6232,492.2306,492.2699,372575.0
2024-02-15 15:20:00,501.55,501.67,501.16,501.2,545527.0,492.2601,492.3778,491.8773,491.9165,545527.0
2024-02-15 15:25:00,501.21,501.69,501.2,501.63,568073.0,491.9263,492.3975,491.9165,492.3386,568073.0
2024-02-15 15:30:00,501.63,501.74,501.54,501.69,613441.0,492.3386,492.4465,492.2502,492.3975,613441.0
2024-02-15 15:35:00,501.69,501.69,501.28,501.29,683882.0,492.3975,492.3975,491.9951,492.0049,683882.0
2024-02-15 15:40:00,501.29,501.44,501.27,501.34,436729.0,492.0049,492.1521,491.9852,492.0539,436729.0
2024-02-15 15:45:00,501.33,501.41,501.15,501.22,787997.0,492.0441,492.1226,491.8675,491.9362,787997.0
2024-02-15 15:50:00,501.22,501.83,501.22,501.72,1983394.0,491.9362,492.5349,491.9362,492.4269,1983394.0
2024-02-15 15:55:00,501.72,502.05,501.55,501.95,5088332.0,492.4269,492.7508,492.2601,492.6526,5088332.0
2024-02-16 09:30:00,501.71,501.91,501.0,501.06,1206896.0,492.4171,492.6134,491.7202,491.7791,1206896.0
2024-02-16 09:35:00,501.05,501.32,500.82,500.92,730019.0,491.7693,492.0343,491.5436,491.6417,730019.0
2024-02-16 09:40:00,500.92,501.08,500.72,500.84,570126.0,491.6417,491.7988,491.4454,491.5632,570126.0
2024-02-16 09:45:00,500.83,501.05,500.77,500.87,434327.0,491.5534,491.7693,491.4945,491.5926,434327.0
2024-02-16 09:50:00,500.87,500.92,499.63,499.69,975484.0,491.5926,491.6417,490.3756,490.4345,975484.0
2024-02-16 09:55:00,499.69,499.89,499.29,499.66,900056.0,490.4345,490.6308,490.0419,490.4051,900056.0
2024-02-16 10:00:00,499.65,499.91,498.75,499.75,1138279.0,490.3952,490.6504,489.5119,490.4934,1138279.0
2024-02-16 10:05:00,499.79,500.09,499.58,500.05,643875.0,490.5327,490.8271,490.3265,490.7878,643875.0
2024-02-16 10:10:00,500.03,500.37,499.94,500.16,635090.0,490.7682,491.1019,490.6799,490.8958,635090.0
2024-02-16 10:15:00,500.16,500.5,500.1,500.44,591789.0,490.8958,491.2295,490.8369,491.1706,591789.0
2024-02-16 10:20:00,500.41,500.44,499.7,499.88,681233.0,491.1412,491.1706,490.4443,490.621,681233.0
2024-02-16 10:25:00,499.88,500.29,499.73,500.24,501207.0,490.621,491.0234,490.4738,490.9743,501207.0
2024-02-16 10:30:00,500.25,500.26,499.81,500.03,541762.0,490.9841,490.9939,490.5523,490.7682,541762.0
2024-02-16 10:35:00,500.03,500.82,499.93,500.82,803050.0,490.7682,491.5436,490.6701,491.5436,803050.0
2024-02-16 10:40:00,500.81,500.95,500.63,500.74,663751.0,491.5338,491.6712,491.3571,491.4651,663751.0
2024-02-16 10:45:00,500.76,501.16,500.59,500.63,539589.0,491.4847,491.8773,491.3178,491.3571,539589.0
2024-02-16 10:50:00,500.64,501.1,500.64,501.1,406563.0,491.3669,491.8184,491.3669,491.8184,406563.0
2024-02-16 10:55:00,501.09,501.14,500.67,500.92,403668.0,491.8086,491.8576,491.3964,491.6417,403668.0
2024-02-16 11:00:00,500.93,501.19,500.9,501.16,441004.0,491.6515,491.9067,491.6221,491.8773,441004.0
2024-02-16 11:05:00,501.16,501.38,501.04,501.35,567864.0,491.8773,492.0932,491.7595,492.0638,567864.0
2024-02-16 11:10:00,501.35,501.62,501.24,501.61,529742.0,492.0638,492.3288,491.9558,492.3189,529742.0
2024-02-16 11:15:00,501.62,501.88,501.54,501.76,630587.0,492.3288,492.5839,492.2502,492.4662,630587.0
2024-02-16 11:20:00,501.77,502.05,501.77,501.99,553993.0,492.476,492.7508,492.476,492.6919,553993.0
2024-02-16 11:25:00,501.98,502.0,501.79,501.89,437682.0,492.6821,492.7017,492.4956,492.5938,437682.0
2024-02-16 11:30:00,501.88,502.16,501.84,501.92,727961.0,492.5839,492.8588,492.5447,492.6232,727961.0
2024-02-16 11:35:00,501.93,501.96,501.63,501.9,464909.0,492.633,492.6625,492.3386,492.6036,464909.0
2024-02-16 11:40:00,501.91,502.38,501.91,502.26,613667.0,492.6134,493.0747,492.6134,492.9569,613667.0
2024-02-16 11:45:00,502.26,502.34,502.01,502.1,324343.0,492.9569,493.0354,492.7115,492.7999,324343.0
2024-02-16 11:50:00,502.1,502.33,501.94,502.17,467616.0,492.7999,493.0256,492.6428,492.8686,467616.0
2024-02-16 11:55:00,502.17,502.46,502.09,502.21,461671.0,492.8686,493.1532,492.79,492.9078,461671.0
2024-02-16 12:00:00,502.22,502.36,502.11,502.32,533939.0,492.9176,493.055,492.8097,493.0158,533939.0
2024-02-16 12:05:00,502.33,502.33,501.95,501.98,416838.0,493.0256,493.0256,492.6526,492.6821,416838.0
2024-02-16 12:10:00,501.99,502.04,501.77,501.95,453802.0,492.6919,492.741,492.476,492.6526,453802.0
2024-02-16 12:15:00,501.96,501.98,501.78,501.9,434846.0,492.6625,492.6821,492.4858,492.6036,434846.0
2024-02-16 12:20:00,501.91,502.11,501.78,502.1,343103.0,492.6134,492.8097,492.4858,492.7999,343103.0
2024-02-16 12:25:00,502.1,502.24,501.94,502.22,382029.0,492.7999,492.9373,492.6428,492.9176,382029.0
2024-02-16 12:30:00,502.22,502.3,502.05,502.12,288201.0,492.9176,492.9962,492.7508,492.8195,288201.0
2024-02-16 12:35:00,502.11,502.16,501.84,501.98,245777.0,492.8097,492.8588,492.5447,492.6821,245777.0
2024-02-16 12:40:00,501.97,502.03,501.84,501.93,200777.0,492.6723,492.7312,492.5447,492.633,200777.0
2024-02-16 12:45:00,501.93,502.14,501.91,502.1,278193.0,492.633,492.8391,492.6134,492.7999,278193.0
2024-02-16 12:50:00,502.1,502.1,501.85,501.98,259728.0,492.7999,492.7999,492.5545,492.6821,259728.0
2024-02-16 12:55:00,501.97,502.01,501.66,501.83,434144.0,492.6723,492.7115,492.368,492.5349,434144.0
2024-02-16 13:00:00,501.83,501.86,501.11,501.15,589021.0,492.5349,492.5643,491.8282,491.8675,589021.0
2024-02-16 13:05:00,501.12,501.25,500.92,501.17,556306.0,491.838,491.9656,491.6417,491.8871,556306.0
2024-02-16 13:10:00,501.15,501.16,500.74,501.01,530867.0,491.8675,491.8773,491.4651,491.7301,530867.0
2024-02-16 13:15:00,501.02,501.25,501.0,501.08,422330.0,491.7399,491.9656,491.7202,491.7988,422330.0
2024-02-16 13:20:00,501.07,501.77,501.04,501.76,664342.0,491.7889,492.476,491.7595,492.4662,664342.0
2024-02-16 13:25:00,501.76,501.86,501.56,501.66,558044.0,492.4662,492.5643,492.2699,492.368,558044.0
2024-02-16 13:30:00,501.67,501.78,501.6,501.73,394576.0,492.3778,492.4858,492.3091,492.4367,394576.0
2024-02-16 13:35:00,501.72,501.92,501.69,501.9,313550.0,492.4269,492.6232,492.3975,492.6036,313550.0
2024-02-16 13:40:00,501.91,502.05,501.81,502.04,339393.0,492.6134,492.7508,492.5152,492.741,339393.0
2024-02-16 13:45:00,502.04,502.12,501.98,501.99,313354.0,492.741,492.8195,492.6821,492.6919,313354.0
2024-02-16 13:50:00,501.99,502.2,501.99,502.08,332259.0,492.6919,492.898,492.6919,492.7802,332259.0
2024-02-16 13:55:00,502.09,502.37,502.01,502.36,346147.0,492.79,493.0649,492.7115,493.055,346147.0
2024-02-16 14:00:00,502.37,502.74,502.37,502.62,692153.0,493.0649,493.428,493.0649,493.3102,692153.0
2024-02-16 14:05:00,502.62,502.78,502.55,502.71,502591.0,493.3102,493.4673,493.2415,493.3986,502591.0
2024-02-16 14:10:00,502.72,502.87,502.63,502.63,425781.0,493.4084,493.5556,493.32,493.32,425781.0
2024-02-16 14:15:00,502.64,502.75,502.61,502.63,475098.0,493.3299,493.4378,493.3004,493.32,475098.0
2024-02-16 14:20:00,502.64,502.71,502.54,502.66,485638.0,493.3299,493.3986,493.2317,493.3495,485638.0
2024-02-16 14:25:00,502.66,502.71,502.55,502.61,389152.0,493.3495,493.3986,493.2415,493.3004,389152.0
2024-02-16 14:30:00,502.62,502.69,502.24,502.39,556084.0,493.3102,493.3789,492.9373,493.0845,556084.0
2024-02-16 14:35:00,502.38,502.42,501.96,502.12,567205.0,493.0747,493.1139,492.6625,492.8195,567205.0
2024-02-16 14:40:00,502.12,502.26,501.99,502.03,534507.0,492.8195,492.9569,492.6919,492.7312,534507.0
2024-02-16 14:45:00,502.02,502.04,499.95,500.5,1652455.0,492.7213,492.741,490.6897,491.2295,1652455.0
2024-02-16 14:50:00,500.5,500.5,499.98,500.22,1009184.0,491.2295,491.2295,490.7191,490.9547,1009184.0
2024-02-16 14:55:00,500.23,500.58,500.1,500.56,697401.0,490.9645,491.308,490.8369,491.2884,697401.0
2024-02-16 15:00:00,500.57,500.75,500.24,500.28,633389.0,491.2982,491.4749,490.9743,491.0136,633389.0
2024-02-16 15:05:00,500.27,500.5,500.22,500.4,515417.0,491.0038,491.2295,490.9547,491.1314,515417.0
2024-02-16 15:10:00,500.37,500.45,500.02,500.26,611551.0,491.1019,491.1804,490.7584,490.9939,611551.0
2024-02-16 15:15:00,500.27,500.47,500.1,500.43,636953.0,491.0038,491.2001,490.8369,491.1608,636953.0
2024-02-16 15:20:00,500.43,500.74,500.22,500.58,721578.0,491.1608,491.4651,490.9547,491.308,721578.0
2024-02-16 15:25:00,500.58,500.65,500.39,500.56,414666.0,491.308,491.3767,491.1215,491.2884,414666.0
2024-02-16 15:30:00,500.58,500.66,500.29,500.58,577426.0,491.308,491.3865,491.0234,491.308,577426.0
2024-02-16 15:35:00,500.59,500.62,500.08,500.15,589085.0,491.3178,491.3473,490.8173,490.886,589085.0
2024-02-16 15:40:00,500.16,500.17,499.47,499.62,927201.0,490.8958,490.9056,490.2186,490.3658,927201.0
2024-02-16 15:45:00,499.62,499.81,499.01,499.05,1042801.0,490.3658,490.5523,489.7671,489.8064,1042801.0
2024-02-16 15:50:00,499.06,499.82,498.98,499.5,1630340.0,489.8162,490.5621,489.7377,490.248,1630340.0
2024-02-16 15:55:00,499.5,499.69,499.28,499.49,2545791.0,490.248,490.4345,490.0321,490.2382,2545791.0
2024-02-20 09:30:00,497.72,498.41,497.6,498.21,1543465.0,488.501,489.1782,488.3832,488.9819,1543465.0
2024-02-20 09:35:00,498.2,498.31,497.18,497.28,896169.0,488.9721,489.0801,487.971,488.0691,896169.0
2024-02-20 09:40:00,497.29,497.29,496.42,496.71,1294455.0,488.079,488.079,487.2251,487.5097,1294455.0
2024-02-20 09:45:00,496.71,496.9,496.5,496.66,933262.0,487.5097,487.6962,487.3036,487.4606,933262.0
2024-02-20 09:50:00,496.66,496.77,496.17,496.71,972435.0,487.4606,487.5686,486.9797,487.5097,972435.0
2024-02-20 09:55:00,496.71,497.04,496.65,496.68,583602.0,487.5097,487.8336,487.4508,487.4803,583602.0
2024-02-20 10:00:00,496.68,496.74,496.17,496.35,668698.0,487.4803,487.5391,486.9797,487.1564,668698.0
2024-02-20 10:05:00,496.35,496.61,496.32,496.39,709603.0,487.1564,487.4116,487.1269,487.1956,709603.0
2024-02-20 10:10:00,496.4,496.51,495.86,495.94,1082404.0,487.2054,487.3134,486.6754,486.754,1082404.0
2024-02-20 10:15:00,495.93,496.46,495.88,496.19,587035.0,486.7441,487.2643,486.6951,486.9993,587035.0
2024-02-20 10:20:00,496.17,496.39,496.02,496.23,800964.0,486.9797,487.1956,486.8325,487.0386,800964.0
2024-02-20 10:25:00,496.23,496.68,496.04,496.22,730952.0,487.0386,487.4803,486.8521,487.0288,730952.0
2024-02-20 10:30:00,496.21,496.26,495.74,495.91,1187315.0,487.019,487.068,486.5577,486.7245,1187315.0
2024-02-20 10:35:00,495.92,496.12,495.88,496.08,405535.0,486.7343,486.9306,486.6951,486.8914,405535.0
2024-02-20 10:40:00,496.05,496.49,496.03,496.25,531990.0,486.8619,487.2938,486.8423,487.0582,531990.0
2024-02-20 10:45:00,496.25,496.69,496.23,496.6,573588.0,487.0582,487.4901,487.0386,487.4017,573588.0
2024-02-20 10:50:00,496.59,497.0,496.56,496.79,644491.0,487.3919,487.7943,487.3625,487.5882,644491.0
2024-02-20 10:55:00,496.79,497.03,496.69,497.02,407155.0,487.5882,487.8238,487.4901,487.814,407155.0
2024-02-20 11:00:00,497.02,497.3,496.93,497.06,629087.0,487.814,488.0888,487.7256,487.8532,629087.0
2024-02-20 11:05:00,497.05,497.16,496.76,496.79,348366.0,487.8434,487.9514,487.5588,487.5882,348366.0
2024-02-20 11:10:00,496.81,496.9,496.62,496.72,334032.0,487.6078,487.6962,487.4214,487.5195,334032.0
2024-02-20 11:15:00,496.73,497.03,496.7,496.77,489013.0,487.5293,487.8238,487.4999,487.5686,489013.0
2024-02-20 11:20:00,496.76,496.89,496.56,496.87,337729.0,487.5588,487.6864,487.3625,487.6667,337729.0
2024-02-20 11:25:00,496.86,496.97,496.72,496.92,312863.0,487.6569,487.7649,487.5195,487.7158,312863.0
2024-02-20 11:30:00,496.93,496.98,496.22,496.3,597174.0,487.7256,487.7747,487.0288,487.1073,597174.0
2024-02-20 11:35:00,496.31,496.47,496.12,496.34,420036.0,487.1171,487.2741,486.9306,487.1466,420036.0
2024-02-20 11:40:00,496.35,496.5,496.24,496.46,286448.0,487.1564,487.3036,487.0484,487.2643,286448.0
2024-02-20 11:45:00,496.47,496.57,496.34,496.35,354639.0,487.2741,487.3723,487.1466,487.1564,354639.0
2024-02-20 11:50:00,496.36,496.44,496.21,496.23,437828.0,487.1662,487.2447,487.019,487.0386,437828.0
2024-02-20 11:55:00,496.22,496.22,495.67,495.74,578097.0,487.0288,487.0288,486.489,486.5577,578097.0
2024-02-20 12:00:00,495.75,495.76,495.13,495.25,662482.0,486.5675,486.5773,485.959,486.0767,662482.0
2024-02-20 12:05:00,495.25,495.35,495.13,495.22,642174.0,486.0767,486.1749,485.959,486.0473,642174.0
2024-02-20 12:10:00,495.21,495.44,495.06,495.14,507715.0,486.0375,486.2632,485.8903,485.9688,507715.0
2024-02-20 12:15:00,495.15,495.17,494.77,494.91,620534.0,485.9786,485.9982,485.6056,485.743,620534.0
2024-02-20 12:20:00,494.91,495.14,494.78,494.83,652031.0,485.743,485.9688,485.6154,485.6645,652031.0
2024-02-20 12:25:00,494.83,495.11,494.8,495.06,462488.0,485.6645,485.9393,485.6351,485.8903,462488.0
2024-02-20 12:30:00,495.06,495.48,495.0,495.44,678004.0,485.8903,486.3025,485.8314,486.2632,678004.0
2024-02-20 12:35:00,495.46,495.46,494.45,494.57,607394.0,486.2829,486.2829,485.2916,485.4093,607394.0
2024-02-20 12:40:00,494.57,495.34,494.56,495.3,654009.0,485.4093,486.1651,485.3995,486.1258,654009.0
2024-02-20 12:45:00,495.29,495.47,495.11,495.14,386925.0,486.116,486.2927,485.9393,485.9688,386925.0
2024-02-20 12:50:00,495.14,495.55,494.97,495.46,537938.0,485.9688,486.3712,485.8019,486.2829,537938.0
2024-02-20 12:55:00,495.47,495.62,495.31,495.49,333221.0,486.2927,486.4399,486.1356,486.3123,333221.0
2024-02-20 13:00:00,495.48,495.62,495.21,495.28,331952.0,486.3025,486.4399,486.0375,486.1062,331952.0
2024-02-20 13:05:00,495.28,495.5,495.15,495.43,401553.0,486.1062,486.3221,485.9786,486.2534,401553.0
2024-02-20 13:10:00,495.39,495.54,495.3,495.41,379072.0,486.2141,486.3614,486.1258,486.2338,379072.0
2024-02-20 13:15:00,495.41,495.53,494.9,495.53,516706.0,486.2338,486.3516,485.7332,486.3516,516706.0
2024-02-20 13:20:00,495.53,495.98,495.47,495.83,451192.0,486.3516,486.7932,486.2927,486.646,451192.0
2024-02-20 13:25:00,495.82,495.85,494.99,495.2,490021.0,486.6362,486.6656,485.8216,486.0277,490021.0
2024-02-20 13:30:00,495.2,495.25,494.75,495.02,476086.0,486.0277,486.0767,485.586,485.851,476086.0
2024-02-20 13:35:00,495.03,495.17,494.82,495.13,389467.0,485.8608,485.9982,485.6547,485.959,389467.0
2024-02-20 13:40:00,495.12,495.65,495.04,495.58,482829.0,485.9492,486.4693,485.8706,486.4006,482829.0
2024-02-20 13:45:00,495.58,495.74,495.5,495.54,421946.0,486.4006,486.5577,486.3221,486.3614,421946.0
2024-02-20 13:50:00,495.55,495.86,495.47,495.58,383605.0,486.3712,486.6754,486.2927,486.4006,383605.0
2024-02-20 13:55:00,495.59,495.92,495.55,495.9,355245.0,486.4104,486.7343,486.3712,486.7147,355245.0
2024-02-20 14:00:00,495.9,495.99,495.45,495.49,410098.0,486.7147,486.803,486.273,486.3123,410098.0
2024-02-20 14:05:00,495.49,495.8,495.47,495.76,433610.0,486.3123,486.6166,486.2927,486.5773,433610.0
2024-02-20 14:10:00,495.77,495.83,495.56,495.65,365454.0,486.5871,486.646,486.381,486.4693,365454.0
2024-02-20 14:15:00,495.66,496.06,495.2,496.02,660465.0,486.4791,486.8717,486.0277,486.8325,660465.0
2024-02-20 14:20:00,496.02,496.02,495.38,495.56,514978.0,486.8325,486.8325,486.2043,486.381,514978.0
2024-02-20 14:25:00,495.57,496.02,495.4,496.01,386064.0,486.3908,486.8325,486.224,486.8227,386064.0
2024-02-20 14:30:00,496.01,496.09,495.69,495.77,435732.0,486.8227,486.9012,486.5086,486.5871,435732.0
2024-02-20 14:35:00,495.76,495.97,495.73,495.93,317681.0,486.5773,486.7834,486.5479,486.7441,317681.0
2024-02-20 14:40:00,495.92,496.3,495.88,496.06,472908.0,486.7343,487.1073,486.6951,486.8717,472908.0
2024-02-20 14:45:00,496.05,496.67,496.02,496.67,508761.0,486.8619,487.4704,486.8325,487.4704,508761.0
2024-02-20 14:50:00,496.66,496.8,496.41,496.44,640514.0,487.4606,487.598,487.2153,487.2447,640514.0
2024-02-20 14:55:00,496.45,496.77,496.45,496.72,419478.0,487.2545,487.5686,487.2545,487.5195,419478.0
2024-02-20 15:00:00,496.72,496.79,496.27,496.4,660589.0,487.5195,487.5882,487.0779,487.2054,660589.0
2024-02-20 15:05:00,496.4,496.78,496.37,496.75,420925.0,487.2054,487.5784,487.176,487.549,420925.0
2024-02-20 15:10:00,496.75,496.88,496.49,496.5,399160.0,487.549,487.6766,487.2938,487.3036,399160.0
2024-02-20 15:15:00,496.51,496.71,496.38,496.4,472339.0,487.3134,487.5097,487.1858,487.2054,472339.0
2024-02-20 15:20:00,496.4,496.7,496.24,496.41,478127.0,487.2054,487.4999,487.0484,487.2153,478127.0
2024-02-20 15:25:00,496.42,496.86,496.39,496.71,488764.0,487.2251,487.6569,487.1956,487.5097,488764.0
2024-02-20 15:30:00,496.72,496.84,495.22,495.39,1361523.0,487.5195,487.6373,486.0473,486.2141,1361523.0
2024-02-20 15:35:00,495.39,495.89,495.1,495.51,1157561.0,486.2141,486.7049,485.9295,486.3319,1157561.0
2024-02-20 15:40:00,495.51,495.95,495.45,495.84,1024542.0,486.3319,486.7638,486.273,486.6558,1024542.0
2024-02-20 15:45:00,495.83,496.25,495.77,496.0,949439.0,486.646,487.0582,486.5871,486.8129,949439.0
2024-02-20 15:50:00,495.99,496.18,495.72,496.09,1768088.0,486.803,486.9895,486.538,486.9012,1768088.0
2024-02-20 15:55:00,496.08,496.83,495.79,496.74,6297085.0,486.8914,487.6275,486.6067,487.5391,6297085.0
2024-02-21 09:30:00,495.42,495.59,495.02,495.22,1325529.0,486.2436,486.4104,485.851,486.0473,1325529.0
2024-02-21 09:35:00,495.22,495.69,495.15,495.56,763300.0,486.0473,486.5086,485.9786,486.381,763300.0
2024-02-21 09:40:00,495.57,495.68,495.12,495.19,482122.0,486.3908,486.4988,485.9492,486.0179,482122.0
2024-02-21 09:45:00,495.18,495.36,494.91,495.12,622816.0,486.008,486.1847,485.743,485.9492,622816.0
2024-02-21 09:50:00,495.12,495.4,495.03,495.22,401743.0,485.9492,486.224,485.8608,486.0473,401743.0
2024-02-21 09:55:00,495.24,495.44,495.13,495.26,383050.0,486.0669,486.2632,485.959,486.0866,383050.0
2024-02-21 10:00:00,495.26,496.06,495.18,495.98,554628.0,486.0866,486.8717,486.008,486.7932,554628.0
2024-02-21 10:05:00,495.98,495.99,495.64,495.85,510815.0,486.7932,486.803,486.4595,486.6656,510815.0
2024-02-21 10:10:00,495.85,495.94,495.63,495.67,291244.0,486.6656,486.754,486.4497,486.489,291244.0
2024-02-21 10:15:00,495.67,496.02,495.59,495.81,345515.0,486.489,486.8325,486.4104,486.6264,345515.0
2024-02-21 10:20:00,495.82,495.93,495.71,495.8,292065.0,486.6362,486.7441,486.5282,486.6166,292065.0
2024-02-21 10:25:00,495.81,495.85,495.34,495.38,388391.0,486.6264,486.6656,486.1651,486.2043,388391.0
2024-02-21 10:30:00,495.37,495.41,495.08,495.2,544394.0,486.1945,486.2338,485.9099,486.0277,544394.0
2024-02-21 10:35:00,495.2,495.48,495.12,495.39,334305.0,486.0277,486.3025,485.9492,486.2141,334305.0
2024-02-21 10:40:00,495.38,495.54,495.12,495.17,350087.0,486.2043,486.3614,485.9492,485.9982,350087.0
2024-02-21 10:45:00,495.19,495.51,495.05,495.46,400884.0,486.0179,486.3319,485.8804,486.2829,400884.0
2024-02-21 10:50:00,495.45,495.5,495.28,495.39,202115.0,486.273,486.3221,486.1062,486.2141,202115.0
2024-02-21 10:55:00,495.4,495.5,495.23,495.29,348916.0,486.224,486.3221,486.0571,486.116,348916.0
2024-02-21 11:00:00,495.3,495.62,495.29,495.38,344109.0,486.1258,486.4399,486.116,486.2043,344109.0
2024-02-21 11:05:00,495.37,495.97,495.27,495.88,293620.0,486.1945,486.7834,486.0964,486.6951,293620.0
2024-02-21 11:10:00,495.87,496.27,495.79,496.24,362644.0,486.6853,487.0779,486.6067,487.0484,362644.0
2024-02-21 11:15:00,496.24,496.31,495.94,496.12,343644.0,487.0484,487.1171,486.754,486.9306,343644.0
2024-02-21 11:20:00,496.13,496.2,496.07,496.09,187832.0,486.9404,487.0091,486.8816,486.9012,187832.0
2024-02-21 11:25:00,496.1,496.12,495.74,495.8,228283.0,486.911,486.9306,486.5577,486.6166,228283.0
2024-02-21 11:30:00,495.81,495.9,495.63,495.71,276592.0,486.6264,486.7147,486.4497,486.5282,276592.0
2024-02-21 11:35:00,495.71,495.88,495.51,495.69,325167.0,486.5282,486.6951,486.3319,486.5086,325167.0
2024-02-21 11:40:00,495.71,495.85,495.57,495.8,215020.0,486.5282,486.6656,486.3908,486.6166,215020.0
2024-02-21 11:45:00,495.8,495.84,495.58,495.79,220662.0,486.6166,486.6558,486.4006,486.6067,220662.0
2024-02-21 11:50:00,495.81,496.03,495.81,496.01,207287.0,486.6264,486.8423,486.6264,486.8227,207287.0
2024-02-21 11:55:00,496.02,496.14,495.94,495.98,201491.0,486.8325,486.9503,486.754,486.7932,201491.0
2024-02-21 12:00:00,495.99,496.05,495.59,495.61,207596.0,486.803,486.8619,486.4104,486.4301,207596.0
2024-02-21 12:05:00,495.61,495.62,495.06,495.23,450266.0,486.4301,486.4399,485.8903,486.0571,450266.0
2024-02-21 12:10:00,495.24,495.27,494.89,495.1,549594.0,486.0669,486.0964,485.7234,485.9295,549594.0
2024-02-21 12:15:00,495.09,495.3,494.96,495.27,460385.0,485.9197,486.1258,485.7921,486.0964,460385.0
2024-02-21 12:20:00,495.27,495.4,495.1,495.25,295627.0,486.0964,486.224,485.9295,486.0767,295627.0
2024-02-21 12:25:00,495.25,495.26,495.03,495.08,221306.0,486.0767,486.0866,485.8608,485.9099,221306.0
2024-02-21 12:30:00,495.09,495.19,494.94,495.01,254445.0,485.9197,486.0179,485.7725,485.8412,254445.0
2024-02-21 12:35:00,495.0,495.2,494.94,495.15,222692.0,485.8314,486.0277,485.7725,485.9786,222692.0
2024-02-21 12:40:00,495.16,495.17,494.61,494.81,377574.0,485.9884,485.9982,485.4486,485.6449,377574.0
2024-02-21 12:45:00,494.81,495.32,494.81,495.28,333989.0,485.6449,486.1454,485.6449,486.1062,333989.0
2024-02-21 12:50:00,495.28,495.52,495.26,495.49,232623.0,486.1062,486.3417,486.0866,486.3123,232623.0
2024-02-21 12:55:00,495.5,495.65,495.36,495.56,216443.0,486.3221,486.4693,486.1847,486.381,216443.0
2024-02-21 13:00:00,495.56,495.6,494.41,494.92,827932.0,486.381,486.4203,485.2523,485.7529,827932.0
2024-02-21 13:05:00,494.9,495.18,494.73,495.17,376433.0,485.7332,486.008,485.5664,485.9982,376433.0
2024-02-21 13:10:00,495.15,495.57,495.11,495.41,298106.0,485.9786,486.3908,485.9393,486.2338,298106.0
2024-02-21 13:15:00,495.43,495.75,495.41,495.56,358467.0,486.2534,486.5675,486.2338,486.381,358467.0
2024-02-21 13:20:00,495.56,495.61,495.3,495.52,340055.0,486.381,486.4301,486.1258,486.3417,340055.0
2024-02-21 13:25:00,495.52,495.54,495.18,495.29,278865.0,486.3417,486.3614,486.008,486.116,278865.0
2024-02-21 13:30:00,495.3,495.47,495.1,495.23,241128.0,486.1258,486.2927,485.9295,486.0571,241128.0
2024-02-21 13:35:00,495.23,495.51,495.22,495.36,200846.0,486.0571,486.3319,486.0473,486.1847,200846.0
2024-02-21 13:40:00,495.35,495.47,495.2,495.34,188477.0,486.1749,486.2927,486.0277,486.1651,188477.0
2024-02-21 13:45:00,495.33,495.56,495.33,495.53,240283.0,486.1553,486.381,486.1553,486.3516,240283.0
2024-02-21 13:50:00,495.52,495.56,495.24,495.26,292650.0,486.3417,486.381,486.0669,486.0866,292650.0
2024-02-21 13:55:00,495.27,495.52,495.18,495.34,189766.0,486.0964,486.3417,486.008,486.1651,189766.0
2024-02-21 14:00:00,495.33,496.09,494.72,495.65,1069448.0,486.1553,486.9012,485.5566,486.4693,1069448.0
2024-02-21 14:05:00,495.65,495.86,495.47,495.73,477116.0,486.4693,486.6754,486.2927,486.5479,477116.0
2024-02-21 14:10:00,495.73,495.82,495.36,495.39,313737.0,486.5479,486.6362,486.1847,486.2141,313737.0
2024-02-21 14:15:00,495.39,495.71,495.06,495.19,478226.0,486.2141,486.5282,485.8903,486.0179,478226.0
2024-02-21 14:20:00,495.21,495.38,494.6,494.61,477268.0,486.0375,486.2043,485.4388,485.4486,477268.0
2024-02-21 14:25:00,494.62,494.88,494.24,494.68,730943.0,485.4584,485.7136,485.0855,485.5173,730943.0
2024-02-21 14:30:00,494.7,494.78,494.4,494.5,425076.0,485.5369,485.6154,485.2425,485.3406,425076.0
2024-02-21 14:35:00,494.48,494.62,494.04,494.24,443358.0,485.321,485.4584,484.8892,485.0855,443358.0
2024-02-21 14:40:00,494.23,494.25,493.91,494.01,547667.0,485.0756,485.0953,484.7616,484.8597,547667.0
2024-02-21 14:45:00,494.01,494.4,493.9,494.36,591803.0,484.8597,485.2425,484.7517,485.2032,591803.0
2024-02-21 14:50:00,494.36,494.48,494.28,494.45,487340.0,485.2032,485.321,485.1247,485.2916,487340.0
2024-02-21 14:55:00,494.45,494.72,494.38,494.58,442079.0,485.2916,485.5566,485.2229,485.4192,442079.0
2024-02-21 15:00:00,494.6,494.66,494.28,494.3,511632.0,485.4388,485.4977,485.1247,485.1443,511632.0
2024-02-21 15:05:00,494.31,494.34,494.06,494.11,530503.0,485.1542,485.1836,484.9088,484.9579,530503.0
2024-02-21 15:10:00,494.11,494.19,493.93,494.14,388003.0,484.9579,485.0364,484.7812,484.9873,388003.0
2024-02-21 15:15:00,494.14,494.41,493.75,494.01,713058.0,484.9873,485.2523,484.6045,484.8597,713058.0
2024-02-21 15:20:00,494.02,494.06,493.56,493.95,870428.0,484.8695,484.9088,484.418,484.8008,870428.0
2024-02-21 15:25:00,493.95,494.51,493.92,494.43,633785.0,484.8008,485.3504,484.7714,485.2719,633785.0
2024-02-21 15:30:00,494.43,495.18,494.41,495.11,856704.0,485.2719,486.008,485.2523,485.9393,856704.0
2024-02-21 15:35:00,495.11,496.07,495.07,495.9,1179281.0,485.9393,486.8816,485.9001,486.7147,1179281.0
2024-02-21 15:40:00,495.91,496.42,495.86,496.1,1156701.0,486.7245,487.2251,486.6754,486.911,1156701.0
2024-02-21 15:45:00,496.1,496.23,495.85,496.15,1180012.0,486.911,487.0386,486.6656,486.9601,1180012.0
2024-02-21 15:50:00,496.15,496.91,496.12,496.84,1978726.0,486.9601,487.706,486.9306,487.6373,1978726.0
2024-02-21 15:55:00,496.84,497.37,496.84,497.17,3241953.0,487.6373,488.1575,487.6373,487.9612,3241953.0
2024-02-22 09:30:00,504.0,504.14,503.06,503.07,2644364.0,494.6647,494.8021,493.7421,493.7519,2644364.0
2024-02-22 09:35:00,503.06,503.51,503.02,503.48,1329536.0,493.7421,494.1837,493.7028,494.1543,1329536.0
2024-02-22 09:40:00,503.48,503.74,503.43,503.67,1038486.0,494.1543,494.4095,494.1052,494.3408,1038486.0
2024-02-22 09:45:00,503.69,505.05,503.68,504.95,1717733.0,494.3604,495.6952,494.3506,495.5971,1717733.0
2024-02-22 09:50:00,504.96,505.43,504.45,504.53,1429306.0,495.6069,496.0682,495.1063,495.1849,1429306.0
2024-02-22 09:55:00,504.53,505.14,504.52,504.99,1225513.0,495.1849,495.7836,495.175,495.6363,1225513.0
2024-02-22 10:00:00,505.02,505.28,504.65,504.84,1039005.0,495.6658,495.921,495.3026,495.4891,1039005.0
2024-02-22 10:05:00,504.87,505.13,504.68,504.77,711922.0,495.5186,495.7737,495.3321,495.4204,711922.0
2024-02-22 10:10:00,504.77,505.15,504.59,504.78,847631.0,495.4204,495.7934,495.2437,495.4302,847631.0
2024-02-22 10:15:00,504.77,505.23,504.66,504.76,771980.0,495.4204,495.8719,495.3124,495.4106,771980.0
2024-02-22 10:20:00,504.75,505.05,504.63,505.04,655150.0,495.4008,495.6952,495.283,495.6854,655150.0
2024-02-22 10:25:00,505.04,505.38,504.73,505.34,776975.0,495.6854,496.0191,495.3812,495.9799,776975.0
2024-02-22 10:30:00,505.35,505.62,505.19,505.62,841996.0,495.9897,496.2547,495.8326,496.2547,841996.0
2024-02-22 10:35:00,505.62,505.7,505.1,505.18,766203.0,496.2547,496.3332,495.7443,495.8228,766203.0
2024-02-22 10:40:00,505.18,505.33,504.91,504.94,542994.0,495.8228,495.97,495.5578,495.5873,542994.0
2024-02-22 10:45:00,504.94,504.94,504.51,504.59,542681.0,495.5873,495.5873,495.1652,495.2437,542681.0
2024-02-22 10:50:00,504.6,504.87,504.56,504.7,369715.0,495.2536,495.5186,495.2143,495.3517,369715.0
2024-02-22 10:55:00,504.7,504.88,504.68,504.75,469025.0,495.3517,495.5284,495.3321,495.4008,469025.0
2024-02-22 11:00:00,504.77,504.81,504.54,504.7,417132.0,495.4204,495.4597,495.1947,495.3517,417132.0
2024-02-22 11:05:00,504.7,505.11,504.62,504.82,525475.0,495.3517,495.7541,495.2732,495.4695,525475.0
2024-02-22 11:10:00,504.81,505.39,504.81,505.33,592680.0,495.4597,496.0289,495.4597,495.97,592680.0
2024-02-22 11:15:00,505.33,505.68,505.24,505.54,673540.0,495.97,496.3136,495.8817,496.1761,673540.0
2024-02-22 11:20:00,505.54,505.58,505.29,505.55,488194.0,496.1761,496.2154,495.9308,496.186,488194.0
2024-02-22 11:25:00,505.56,505.66,505.35,505.39,417818.0,496.1958,496.2939,495.9897,496.0289,417818.0
2024-02-22 11:30:00,505.39,505.84,505.39,505.78,537181.0,496.0289,496.4706,496.0289,496.4117,537181.0
2024-02-22 11:35:00,505.79,505.89,505.48,505.65,486830.0,496.4215,496.5197,496.1173,496.2841,486830.0
2024-02-22 11:40:00,505.65,505.83,505.58,505.76,358577.0,496.2841,496.4608,496.2154,496.3921,358577.0
2024-02-22 11:45:00,505.76,505.8,505.02,505.25,557513.0,496.3921,496.4313,495.6658,495.8915,557513.0
2024-02-22 11:50:00,505.25,505.4,505.11,505.26,338683.0,495.8915,496.0387,495.7541,495.9013,338683.0
2024-02-22 11:55:00,505.27,505.35,505.17,505.25,297968.0,495.9111,495.9897,495.813,495.8915,297968.0
2024-02-22 12:00:00,505.25,505.52,504.91,505.48,536433.0,495.8915,496.1565,495.5578,496.1173,536433.0
2024-02-22 12:05:00,505.48,505.67,505.44,505.62,371665.0,496.1173,496.3037,496.078,496.2547,371665.0
2024-02-22 12:10:00,505.62,505.66,505.42,505.46,244711.0,496.2547,496.2939,496.0584,496.0976,244711.0
2024-02-22 12:15:00,505.46,505.69,505.31,505.66,399866.0,496.0976,496.3234,495.9504,496.2939,399866.0
2024-02-22 12:20:00,505.66,505.95,505.61,505.92,413800.0,496.2939,496.5786,496.2449,496.5491,413800.0
2024-02-22 12:25:00,505.92,506.03,505.76,505.95,477987.0,496.5491,496.6571,496.3921,496.5786,477987.0
2024-02-22 12:30:00,505.95,506.13,505.92,506.05,601778.0,496.5786,496.7552,496.5491,496.6767,601778.0
2024-02-22 12:35:00,506.05,506.08,505.87,505.91,459230.0,496.6767,496.7061,496.5,496.5393,459230.0
2024-02-22 12:40:00,505.9,505.92,505.61,505.86,456849.0,496.5295,496.5491,496.2449,496.4902,456849.0
2024-02-22 12:45:00,505.86,506.04,505.79,505.96,262506.0,496.4902,496.6669,496.4215,496.5884,262506.0
2024-02-22 12:50:00,505.97,506.31,505.96,506.28,459135.0,496.5982,496.9319,496.5884,496.9024,459135.0
2024-02-22 12:55:00,506.27,506.51,506.21,506.45,593614.0,496.8926,497.1282,496.8337,497.0693,593614.0
2024-02-22 13:00:00,506.45,506.5,506.18,506.44,630890.0,497.0693,497.1184,496.8043,497.0595,630890.0
2024-02-22 13:05:00,506.46,506.58,506.34,506.52,372923.0,497.0791,497.1969,496.9613,497.138,372923.0
2024-02-22 13:10:00,506.51,506.52,506.07,506.12,540506.0,497.1282,497.138,496.6963,496.7454,540506.0
2024-02-22 13:15:00,506.11,506.48,506.1,506.39,469145.0,496.7356,497.0987,496.7258,497.0104,469145.0
2024-02-22 13:20:00,506.39,506.54,506.36,506.54,252334.0,497.0104,497.1576,496.981,497.1576,252334.0
2024-02-22 13:25:00,506.53,506.86,506.47,506.81,457709.0,497.1478,497.4717,497.0889,497.4226,457709.0
2024-02-22 13:30:00,506.82,507.05,506.74,506.94,789219.0,497.4324,497.6582,497.3539,497.5502,789219.0
2024-02-22 13:35:00,506.95,507.08,506.9,507.07,354274.0,497.56,497.6876,497.511,497.6778,354274.0
2024-02-22 13:40:00,507.07,507.23,507.02,507.14,414818.0,497.6778,497.8348,497.6287,497.7465,414818.0
2024-02-22 13:45:00,507.13,507.24,507.09,507.16,317326.0,497.7367,497.8447,497.6974,497.7661,317326.0
2024-02-22 13:50:00,507.16,507.17,506.9,507.16,617008.0,497.7661,497.776,497.511,497.7661,617008.0
2024-02-22 13:55:00,507.17,507.27,507.1,507.25,543459.0,497.776,497.8741,497.7073,497.8545,543459.0
2024-02-22 14:00:00,507.24,507.73,507.17,507.57,783624.0,497.8447,498.3256,497.776,498.1685,783624.0
2024-02-22 14:05:00,507.56,507.66,507.45,507.51,394317.0,498.1587,498.2569,498.0508,498.1097,394317.0
2024-02-22 14:10:00,507.51,507.97,507.46,507.87,607398.0,498.1097,498.5611,498.0606,498.463,607398.0
2024-02-22 14:15:00,507.87,507.98,507.78,507.85,588458.0,498.463,498.571,498.3747,498.4434,588458.0
2024-02-22 14:20:00,507.85,508.34,507.84,508.31,836996.0,498.4434,498.9243,498.4335,498.8948,836996.0
2024-02-22 14:25:00,508.31,508.48,508.23,508.42,807052.0,498.8948,499.0617,498.8163,499.0028,807052.0
2024-02-22 14:30:00,508.43,508.49,507.64,507.76,1231808.0,499.0126,499.0715,498.2372,498.355,1231808.0
2024-02-22 14:35:00,507.77,507.99,507.72,507.78,627562.0,498.3648,498.5808,498.3158,498.3747,627562.0
2024-02-22 14:40:00,507.78,507.83,507.46,507.78,736123.0,498.3747,498.4237,498.0606,498.3747,736123.0
2024-02-22 14:45:00,507.79,507.84,507.43,507.49,557102.0,498.3845,498.4335,498.0311,498.09,557102.0
2024-02-22 14:50:00,507.5,507.58,507.29,507.57,472994.0,498.0998,498.1784,497.8937,498.1685,472994.0
2024-02-22 14:55:00,507.58,507.64,506.89,507.2,1068318.0,498.1784,498.2372,497.5011,497.8054,1068318.0
2024-02-22 15:00:00,507.19,507.6,507.07,507.55,549037.0,497.7956,498.198,497.6778,498.1489,549037.0
2024-02-22 15:05:00,507.55,507.77,507.28,507.34,701980.0,498.1489,498.3648,497.8839,497.9428,701980.0
2024-02-22 15:10:00,507.34,507.63,507.22,507.51,585768.0,497.9428,498.2274,497.825,498.1097,585768.0
2024-02-22 15:15:00,507.5,507.81,507.47,507.79,728937.0,498.0998,498.4041,498.0704,498.3845,728937.0
2024-02-22 15:20:00,507.8,507.99,507.67,507.88,528699.0,498.3943,498.5808,498.2667,498.4728,528699.0
2024-02-22 15:25:00,507.87,508.02,507.67,507.73,590231.0,498.463,498.6102,498.2667,498.3256,590231.0
2024-02-22 15:30:00,507.73,507.75,507.33,507.55,780644.0,498.3256,498.3452,497.933,498.1489,780644.0
2024-02-22 15:35:00,507.54,508.08,507.45,508.06,861956.0,498.1391,498.6691,498.0508,498.6495,861956.0
2024-02-22 15:40:00,508.06,508.32,507.7,507.7,1182212.0,498.6495,498.9047,498.2961,498.2961,1182212.0
2024-02-22 15:45:00,507.69,507.81,507.58,507.68,1039998.0,498.2863,498.4041,498.1784,498.2765,1039998.0
2024-02-22 15:50:00,507.67,507.97,507.51,507.83,1774832.0,498.2667,498.5611,498.1097,498.4237,1774832.0
2024-02-22 15:55:00,507.82,508.31,507.45,507.53,4715012.0,498.4139,498.8948,498.0508,498.1293,4715012.0
2024-02-23 09:30:00,509.25,509.87,509.11,509.77,1489151.0,499.8174,500.4259,499.68,500.3278,1489151.0
2024-02-23 09:35:00,509.77,509.87,509.57,509.7,893989.0,500.3278,500.4259,500.1315,500.2591,893989.0
2024-02-23 09:40:00,509.7,510.1,509.6,510.08,898303.0,500.2591,500.6517,500.1609,500.6321,898303.0
2024-02-23 09:45:00,510.09,510.13,509.73,509.75,604557.0,500.6419,500.6811,500.2885,500.3082,604557.0
2024-02-23 09:50:00,509.76,510.08,509.51,510.07,603681.0,500.318,500.6321,500.0726,500.6222,603681.0
2024-02-23 09:55:00,510.1,510.12,509.12,509.74,890380.0,500.6517,500.6713,499.6898,500.2984,890380.0
2024-02-23 10:00:00,509.75,509.8,509.21,509.72,557989.0,500.3082,500.3572,499.7782,500.2787,557989.0
2024-02-23 10:05:00,509.72,509.73,509.48,509.59,313776.0,500.2787,500.2885,500.0432,500.1511,313776.0
2024-02-23 10:10:00,509.57,509.87,509.44,509.8,338267.0,500.1315,500.4259,500.0039,500.3572,338267.0
2024-02-23 10:15:00,509.82,509.94,509.49,509.62,317970.0,500.3769,500.4946,500.053,500.1806,317970.0
2024-02-23 10:20:00,509.63,509.82,509.28,509.58,406413.0,500.1904,500.3769,499.8469,500.1413,406413.0
2024-02-23 10:25:00,509.57,509.79,509.2,509.23,429768.0,500.1315,500.3474,499.7684,499.7978,429768.0
2024-02-23 10:30:00,509.24,509.62,509.0,509.35,602452.0,499.8076,500.1806,499.5721,499.9156,602452.0
2024-02-23 10:35:00,509.32,509.54,509.14,509.52,333548.0,499.8861,500.1021,499.7095,500.0824,333548.0
2024-02-23 10:40:00,509.51,509.66,508.78,508.85,806477.0,500.0726,500.2198,499.3561,499.4248,806477.0
2024-02-23 10:45:00,508.87,509.0,508.76,508.81,405582.0,499.4445,499.5721,499.3365,499.3856,405582.0
2024-02-23 10:50:00,508.8,509.13,508.72,508.8,474995.0,499.3758,499.6997,499.2972,499.3758,474995.0
2024-02-23 10:55:00,508.8,508.92,508.42,508.69,538803.0,499.3758,499.4935,499.0028,499.2678,538803.0
2024-02-23 11:00:00,508.7,508.79,507.48,507.61,914565.0,499.2776,499.3659,498.0802,498.2078,914565.0
2024-02-23 11:05:00,507.61,507.86,507.54,507.62,755327.0,498.2078,498.4532,498.1391,498.2176,755327.0
2024-02-23 11:10:00,507.61,507.73,507.1,507.36,631971.0,498.2078,498.3256,497.7073,497.9624,631971.0
2024-02-23 11:15:00,507.35,507.72,507.21,507.54,607511.0,497.9526,498.3158,497.8152,498.1391,607511.0
2024-02-23 11:20:00,507.53,507.87,507.52,507.75,532405.0,498.1293,498.463,498.1195,498.3452,532405.0
2024-02-23 11:25:00,507.75,508.22,507.72,508.18,759351.0,498.3452,498.8065,498.3158,498.7672,759351.0
2024-02-23 11:30:00,508.19,508.22,507.75,508.16,540073.0,498.7771,498.8065,498.3452,498.7476,540073.0
2024-02-23 11:35:00,508.17,508.38,508.11,508.38,561399.0,498.7574,498.9635,498.6985,498.9635,561399.0
2024-02-23 11:40:00,508.38,508.4,508.03,508.17,492348.0,498.9635,498.9832,498.62,498.7574,492348.0
2024-02-23 11:45:00,508.17,508.27,507.94,508.08,369938.0,498.7574,498.8556,498.5317,498.6691,369938.0
2024-02-23 11:50:00,508.07,508.39,508.02,508.3,379430.0,498.6593,498.9734,498.6102,498.885,379430.0
2024-02-23 11:55:00,508.29,508.55,508.29,508.51,536835.0,498.8752,499.1304,498.8752,499.0911,536835.0
2024-02-23 12:00:00,508.51,508.8,508.44,508.65,453135.0,499.0911,499.3758,499.0224,499.2285,453135.0
2024-02-23 12:05:00,508.66,508.9,508.58,508.85,356630.0,499.2384,499.4739,499.1598,499.4248,356630.0
2024-02-23 12:10:00,508.85,509.0,508.71,508.81,320878.0,499.4248,499.5721,499.2874,499.3856,320878.0
2024-02-23 12:15:00,508.8,508.88,508.36,508.6,428126.0,499.3758,499.4543,498.9439,499.1795,428126.0
2024-02-23 12:20:00,508.6,508.78,508.57,508.61,237786.0,499.1795,499.3561,499.15,499.1893,237786.0
2024-02-23 12:25:00,508.62,508.62,508.02,508.26,472377.0,499.1991,499.1991,498.6102,498.8458,472377.0
2024-02-23 12:30:00,508.26,508.3,507.79,508.27,422418.0,498.8458,498.885,498.3845,498.8556,422418.0
2024-02-23 12:35:00,508.28,508.59,508.1,508.53,336395.0,498.8654,499.1697,498.6887,499.1108,336395.0
2024-02-23 12:40:00,508.54,508.57,508.0,508.4,481454.0,499.1206,499.15,498.5906,498.9832,481454.0
2024-02-23 12:45:00,508.41,508.62,508.27,508.58,205084.0,498.993,499.1991,498.8556,499.1598,205084.0
2024-02-23 12:50:00,508.59,508.65,508.31,508.53,280480.0,499.1697,499.2285,498.8948,499.1108,280480.0
2024-02-23 12:55:00,508.53,508.68,508.36,508.64,187167.0,499.1108,499.258,498.9439,499.2187,187167.0
2024-02-23 13:00:00,508.62,508.64,508.33,508.46,195287.0,499.1991,499.2187,498.9145,499.0421,195287.0
2024-02-23 13:05:00,508.47,508.64,508.4,508.41,270417.0,499.0519,499.2187,498.9832,498.993,270417.0
2024-02-23 13:10:00,508.4,508.77,508.4,508.7,213312.0,498.9832,499.3463,498.9832,499.2776,213312.0
2024-02-23 13:15:00,508.71,508.89,508.63,508.88,249245.0,499.2874,499.4641,499.2089,499.4543,249245.0
2024-02-23 13:20:00,508.88,508.99,508.81,508.97,206484.0,499.4543,499.5622,499.3856,499.5426,206484.0
2024-02-23 13:25:00,508.97,508.98,508.82,508.92,246228.0,499.5426,499.5524,499.3954,499.4935,246228.0
2024-02-23 13:30:00,508.93,509.06,508.64,509.01,374758.0,499.5034,499.6309,499.2187,499.5819,374758.0
2024-02-23 13:35:00,509.03,509.05,508.78,508.85,226961.0,499.6015,499.6211,499.3561,499.4248,226961.0
2024-02-23 13:40:00,508.84,508.94,508.53,508.63,254343.0,499.415,499.5132,499.1108,499.2089,254343.0
2024-02-23 13:45:00,508.64,508.79,508.52,508.7,239480.0,499.2187,499.3659,499.1009,499.2776,239480.0
2024-02-23 13:50:00,508.73,508.74,508.35,508.54,280582.0,499.3071,499.3169,498.9341,499.1206,280582.0
2024-02-23 13:55:00,508.54,508.63,508.42,508.53,259679.0,499.1206,499.2089,499.0028,499.1108,259679.0
2024-02-23 14:00:00,508.54,508.6,508.05,508.21,475454.0,499.1206,499.1795,498.6397,498.7967,475454.0
2024-02-23 14:05:00,508.2,508.59,508.16,508.27,385989.0,498.7869,499.1697,498.7476,498.8556,385989.0
2024-02-23 14:10:00,508.27,508.29,507.9,508.08,332499.0,498.8556,498.8752,498.4924,498.6691,332499.0
2024-02-23 14:15:00,508.09,508.23,507.92,508.01,326860.0,498.6789,498.8163,498.5121,498.6004,326860.0
2024-02-23 14:20:00,508.0,508.17,507.7,507.77,335469.0,498.5906,498.7574,498.2961,498.3648,335469.0
2024-02-23 14:25:00,507.76,507.92,507.63,507.78,309835.0,498.355,498.5121,498.2274,498.3747,309835.0
2024-02-23 14:30:00,507.81,508.19,507.71,508.15,436184.0,498.4041,498.7771,498.306,498.7378,436184.0
2024-02-23 14:35:00,508.16,508.27,507.9,508.23,318991.0,498.7476,498.8556,498.4924,498.8163,318991.0
2024-02-23 14:40:00,508.23,508.28,507.98,508.06,319279.0,498.8163,498.8654,498.571,498.6495,319279.0
2024-02-23 14:45:00,508.04,508.18,508.0,508.09,257544.0,498.6298,498.7672,498.5906,498.6789,257544.0
2024-02-23 14:50:00,508.1,508.34,507.88,508.23,393268.0,498.6887,498.9243,498.4728,498.8163,393268.0
2024-02-23 14:55:00,508.21,508.37,508.19,508.34,330525.0,498.7967,498.9537,498.7771,498.9243,330525.0
2024-02-23 15:00:00,508.34,508.55,508.23,508.46,398342.0,498.9243,499.1304,498.8163,499.0421,398342.0
2024-02-23 15:05:00,508.46,508.56,507.87,507.92,518620.0,499.0421,499.1402,498.463,498.5121,518620.0
2024-02-23 15:10:00,507.91,508.08,507.8,507.88,465778.0,498.5022,498.6691,498.3943,498.4728,465778.0
2024-02-23 15:15:00,507.88,508.29,507.83,508.18,321242.0,498.4728,498.8752,498.4237,498.7672,321242.0
2024-02-23 15:20:00,508.2,508.22,508.01,508.13,307704.0,498.7869,498.8065,498.6004,498.7182,307704.0
2024-02-23 15:25:00,508.14,508.3,507.83,507.92,549982.0,498.728,498.885,498.4237,498.5121,549982.0
2024-02-23 15:30:00,507.92,508.12,507.71,508.02,597703.0,498.5121,498.7084,498.306,498.6102,597703.0
2024-02-23 15:35:00,508.03,508.4,507.9,508.21,610601.0,498.62,498.9832,498.4924,498.7967,610601.0
2024-02-23 15:40:00,508.22,508.3,508.08,508.12,838309.0,498.8065,498.885,498.6691,498.7084,838309.0
2024-02-23 15:45:00,508.12,508.64,508.08,508.59,1215589.0,498.7084,499.2187,498.6691,499.1697,1215589.0
2024-02-23 15:50:00,508.62,508.76,508.36,508.46,2450477.0,499.1991,499.3365,498.9439,499.0421,2450477.0
2024-02-23 15:55:00,508.45,508.5,507.79,507.82,4812104.0,499.0322,499.0813,498.3845,498.4139,4812104.0
2024-02-26 09:30:00,508.3,508.69,508.17,508.6,1001349.0,498.885,499.2678,498.7574,499.1795,1001349.0
2024-02-26 09:35:00,508.6,508.75,508.38,508.49,525470.0,499.1795,499.3267,498.9635,499.0715,525470.0
2024-02-26 09:40:00,508.49,508.62,508.15,508.16,397849.0,499.0715,499.1991,498.7378,498.7476,397849.0
2024-02-26 09:45:00,508.17,508.33,507.73,508.11,542452.0,498.7574,498.9145,498.3256,498.6985,542452.0
2024-02-26 09:50:00,508.11,508.37,507.99,508.28,454133.0,498.6985,498.9537,498.5808,498.8654,454133.0
2024-02-26 09:55:00,508.29,508.32,508.04,508.22,330096.0,498.8752,498.9047,498.6298,498.8065,330096.0
2024-02-26 10:00:00,508.22,508.27,507.93,508.2,452723.0,498.8065,498.8556,498.5219,498.7869,452723.0
2024-02-26 10:05:00,508.21,508.52,508.13,508.33,439285.0,498.7967,499.1009,498.7182,498.9145,439285.0
2024-02-26 10:10:00,508.33,508.41,507.91,507.96,420295.0,498.9145,498.993,498.5022,498.5513,420295.0
2024-02-26 10:15:00,507.94,508.08,507.79,508.05,461328.0,498.5317,498.6691,498.3845,498.6397,461328.0
2024-02-26 10:20:00,508.05,508.28,507.87,508.01,350667.0,498.6397,498.8654,498.463,498.6004,350667.0
2024-02-26 10:25:00,508.02,508.29,507.92,507.95,249481.0,498.6102,498.8752,498.5121,498.5415,249481.0
2024-02-26 10:30:00,507.96,508.13,507.68,508.11,542846.0,498.5513,498.7182,498.2765,498.6985,542846.0
2024-02-26 10:35:00,508.12,508.3,507.9,507.91,368082.0,498.7084,498.885,498.4924,498.5022,368082.0
2024-02-26 10:40:00,507.92,508.0,507.79,507.88,373487.0,498.5121,498.5906,498.3845,498.4728,373487.0
2024-02-26 10:45:00,507.88,507.97,507.62,507.63,363631.0,498.4728,498.5611,498.2176,498.2274,363631.0
2024-02-26 10:50:00,507.64,507.87,507.51,507.72,438068.0,498.2372,498.463,498.1097,498.3158,438068.0
2024-02-26 10:55:00,507.72,507.74,507.42,507.5,338011.0,498.3158,498.3354,498.0213,498.0998,338011.0
2024-02-26 11:00:00,507.51,507.63,507.4,507.49,334940.0,498.1097,498.2274,498.0017,498.09,334940.0
2024-02-26 11:05:00,507.49,507.52,507.03,507.3,533356.0,498.09,498.1195,497.6385,497.9035,533356.0
2024-02-26 11:10:00,507.3,507.51,507.18,507.38,279073.0,497.9035,498.1097,497.7858,497.9821,279073.0
2024-02-26 11:15:00,507.39,507.72,507.33,507.48,312146.0,497.9919,498.3158,497.933,498.0802,312146.0
2024-02-26 11:20:00,507.48,507.58,507.17,507.18,263145.0,498.0802,498.1784,497.776,497.7858,263145.0
2024-02-26 11:25:00,507.18,507.44,507.01,507.39,358173.0,497.7858,498.041,497.6189,497.9919,358173.0
2024-02-26 11:30:00,507.39,507.6,507.34,507.35,388869.0,497.9919,498.198,497.9428,497.9526,388869.0
2024-02-26 11:35:00,507.35,507.59,507.23,507.56,393159.0,497.9526,498.1882,497.8348,498.1587,393159.0
2024-02-26 11:40:00,507.56,507.67,507.44,507.56,313769.0,498.1587,498.2667,498.041,498.1587,313769.0
2024-02-26 11:45:00,507.56,507.73,507.51,507.69,234752.0,498.1587,498.3256,498.1097,498.2863,234752.0
2024-02-26 11:50:00,507.69,507.89,507.68,507.85,315977.0,498.2863,498.4826,498.2765,498.4434,315977.0
2024-02-26 11:55:00,507.85,507.87,507.69,507.72,218068.0,498.4434,498.463,498.2863,498.3158,218068.0
2024-02-26 12:00:00,507.73,507.74,507.28,507.45,266719.0,498.3256,498.3354,497.8839,498.0508,266719.0
2024-02-26 12:05:00,507.44,507.57,507.35,507.37,275981.0,498.041,498.1685,497.9526,497.9723,275981.0
2024-02-26 12:10:00,507.37,507.64,507.31,507.62,251340.0,497.9723,498.2372,497.9134,498.2176,251340.0
2024-02-26 12:15:00,507.63,507.65,507.45,507.45,183032.0,498.2274,498.2471,498.0508,498.0508,183032.0
2024-02-26 12:20:00,507.46,507.81,507.45,507.8,307265.0,498.0606,498.4041,498.0508,498.3943,307265.0
2024-02-26 12:25:00,507.81,507.89,507.71,507.79,242230.0,498.4041,498.4826,498.306,498.3845,242230.0
2024-02-26 12:30:00,507.79,507.9,507.57,507.62,312938.0,498.3845,498.4924,498.1685,498.2176,312938.0
2024-02-26 12:35:00,507.62,507.67,507.41,507.47,212732.0,498.2176,498.2667,498.0115,498.0704,212732.0
2024-02-26 12:40:00,507.48,507.57,507.29,507.33,214500.0,498.0802,498.1685,497.8937,497.933,214500.0
2024-02-26 12:45:00,507.34,507.43,507.27,507.38,281975.0,497.9428,498.0311,497.8741,497.9821,281975.0
2024-02-26 12:50:00,507.38,507.43,507.15,507.21,217307.0,497.9821,498.0311,497.7563,497.8152,217307.0
2024-02-26 12:55:00,507.21,507.38,507.16,507.31,160080.0,497.8152,497.9821,497.7661,497.9134,160080.0
2024-02-26 13:00:00,507.31,507.39,506.93,507.27,378665.0,497.9134,497.9919,497.5404,497.8741,378665.0
2024-02-26 13:05:00,507.27,507.49,507.21,507.37,408271.0,497.8741,498.09,497.8152,497.9723,408271.0
2024-02-26 13:10:00,507.39,507.6,507.39,507.53,200179.0,497.9919,498.198,497.9919,498.1293,200179.0
2024-02-26 13:15:00,507.53,507.59,507.12,507.13,202147.0,498.1293,498.1882,497.7269,497.7367,202147.0
2024-02-26 13:20:00,507.13,507.18,506.93,507.1,543167.0,497.7367,497.7858,497.5404,497.7073,543167.0
2024-02-26 13:25:00,507.1,507.1,506.45,506.62,635603.0,497.7073,497.7073,497.0693,497.2361,635603.0
2024-02-26 13:30:00,506.63,506.78,506.23,506.29,673676.0,497.246,497.3932,496.8534,496.9123,673676.0
2024-02-26 13:35:00,506.3,506.47,506.02,506.47,830978.0,496.9221,497.0889,496.6473,497.0889,830978.0
2024-02-26 13:40:00,506.47,506.73,506.44,506.66,467904.0,497.0889,497.3441,497.0595,497.2754,467904.0
2024-02-26 13:45:00,506.67,506.81,506.51,506.59,332944.0,497.2852,497.4226,497.1282,497.2067,332944.0
2024-02-26 13:50:00,506.6,506.75,506.4,506.72,448042.0,497.2165,497.3637,497.0202,497.3343,448042.0
2024-02-26 13:55:00,506.72,506.9,506.67,506.89,339601.0,497.3343,497.511,497.2852,497.5011,339601.0
2024-02-26 14:00:00,506.87,507.13,506.87,507.07,611621.0,497.4815,497.7367,497.4815,497.6778,611621.0
2024-02-26 14:05:00,507.07,507.29,506.95,506.97,435368.0,497.6778,497.8937,497.56,497.5797,435368.0
2024-02-26 14:10:00,506.97,507.07,506.54,506.57,452889.0,497.5797,497.6778,497.1576,497.1871,452889.0
2024-02-26 14:15:00,506.57,506.75,506.51,506.73,287718.0,497.1871,497.3637,497.1282,497.3441,287718.0
2024-02-26 14:20:00,506.73,507.1,506.61,507.1,390130.0,497.3441,497.7073,497.2263,497.7073,390130.0
2024-02-26 14:25:00,507.11,507.2,506.96,507.17,285776.0,497.7171,497.8054,497.5698,497.776,285776.0
2024-02-26 14:30:00,507.16,507.4,507.03,507.13,502886.0,497.7661,498.0017,497.6385,497.7367,502886.0
2024-02-26 14:35:00,507.14,507.24,506.8,507.04,514858.0,497.7465,497.8447,497.4128,497.6484,514858.0
2024-02-26 14:40:00,507.04,507.11,506.7,506.93,283034.0,497.6484,497.7171,497.3147,497.5404,283034.0
2024-02-26 14:45:00,506.92,506.99,506.78,506.89,208664.0,497.5306,497.5993,497.3932,497.5011,208664.0
2024-02-26 14:50:00,506.88,507.22,506.8,506.86,343292.0,497.4913,497.825,497.4128,497.4717,343292.0
2024-02-26 14:55:00,506.85,507.02,506.71,506.76,224441.0,497.4619,497.6287,497.3245,497.3735,224441.0
2024-02-26 15:00:00,506.77,506.84,506.67,506.81,305477.0,497.3834,497.4521,497.2852,497.4226,305477.0
2024-02-26 15:05:00,506.82,506.99,506.68,506.96,476479.0,497.4324,497.5993,497.295,497.5698,476479.0
2024-02-26 15:10:00,506.96,507.32,506.9,507.09,566050.0,497.5698,497.9232,497.511,497.6974,566050.0
2024-02-26 15:15:00,507.09,507.25,506.75,506.81,602942.0,497.6974,497.8545,497.3637,497.4226,602942.0
2024-02-26 15:20:00,506.81,506.95,506.67,506.76,429132.0,497.4226,497.56,497.2852,497.3735,429132.0
2024-02-26 15:25:00,506.75,506.94,506.72,506.88,350421.0,497.3637,497.5502,497.3343,497.4913,350421.0
2024-02-26 15:30:00,506.88,506.97,506.31,506.48,675228.0,497.4913,497.5797,496.9319,497.0987,675228.0
2024-02-26 15:35:00,506.49,506.7,506.33,506.52,619730.0,497.1086,497.3147,496.9515,497.138,619730.0
2024-02-26 15:40:00,506.51,506.57,506.33,506.39,561226.0,497.1282,497.1871,496.9515,497.0104,561226.0
2024-02-26 15:45:00,506.39,506.79,506.34,506.77,803695.0,497.0104,497.403,496.9613,497.3834,803695.0
2024-02-26 15:50:00,506.77,506.91,506.29,506.43,1326674.0,497.3834,497.5208,496.9123,497.0497,1326674.0
2024-02-26 15:55:00,506.44,506.56,505.86,505.99,3465752.0,497.0595,497.1773,496.4902,496.6178,3465752.0
2024-02-27 09:30:00,506.69,506.74,506.18,506.2,919687.0,497.3048,497.3539,496.8043,496.8239,919687.0
2024-02-27 09:35:00,506.2,506.28,505.79,505.91,504691.0,496.8239,496.9024,496.4215,496.5393,504691.0
2024-02-27 09:40:00,505.92,505.92,505.53,505.77,728306.0,496.5491,496.5491,496.1663,496.4019,728306.0
2024-02-27 09:45:00,505.77,506.0,505.67,505.92,470733.0,496.4019,496.6276,496.3037,496.5491,470733.0
2024-02-27 09:50:00,505.93,506.03,505.63,505.91,377966.0,496.5589,496.6571,496.2645,496.5393,377966.0
2024-02-27 09:55:00,505.9,506.19,505.84,506.12,362626.0,496.5295,496.8141,496.4706,496.7454,362626.0
2024-02-27 10:00:00,506.1,506.58,506.01,506.13,641364.0,496.7258,497.1969,496.6374,496.7552,641364.0
2024-02-27 10:05:00,506.12,506.15,505.63,505.88,561828.0,496.7454,496.7748,496.2645,496.5098,561828.0
2024-02-27 10:10:00,505.85,506.01,505.79,505.92,269405.0,496.4804,496.6374,496.4215,496.5491,269405.0
2024-02-27 10:15:00,505.91,506.3,505.83,506.28,373071.0,496.5393,496.9221,496.4608,496.9024,373071.0
2024-02-27 10:20:00,506.29,506.44,506.03,506.11,361491.0,496.9123,497.0595,496.6571,496.7356,361491.0
2024-02-27 10:25:00,506.11,506.27,505.87,506.24,336865.0,496.7356,496.8926,496.5,496.8632,336865.0
2024-02-27 10:30:00,506.25,506.3,506.1,506.17,337595.0,496.873,496.9221,496.7258,496.7945,337595.0
2024-02-27 10:35:00,506.17,506.29,505.86,505.88,357178.0,496.7945,496.9123,496.4902,496.5098,357178.0
2024-02-27 10:40:00,505.9,505.95,505.72,505.72,323710.0,496.5295,496.5786,496.3528,496.3528,323710.0
2024-02-27 10:45:00,505.74,506.22,505.59,506.11,598005.0,496.3724,496.8436,496.2252,496.7356,598005.0
2024-02-27 10:50:00,506.11,506.34,505.88,505.97,383434.0,496.7356,496.9613,496.5098,496.5982,383434.0
2024-02-27 10:55:00,505.98,506.2,505.96,506.13,251844.0,496.608,496.8239,496.5884,496.7552,251844.0
2024-02-27 11:00:00,506.14,506.17,505.98,506.05,285611.0,496.765,496.7945,496.608,496.6767,285611.0
2024-02-27 11:05:00,506.05,506.11,505.82,505.83,304021.0,496.6767,496.7356,496.451,496.4608,304021.0
2024-02-27 11:10:00,505.83,506.04,505.78,505.97,251858.0,496.4608,496.6669,496.4117,496.5982,251858.0
2024-02-27 11:15:00,505.97,505.98,505.61,505.78,360052.0,496.5982,496.608,496.2449,496.4117,360052.0
2024-02-27 11:20:00,505.78,505.93,505.67,505.92,221577.0,496.4117,496.5589,496.3037,496.5491,221577.0
2024-02-27 11:25:00,505.92,506.01,505.63,505.68,172445.0,496.5491,496.6374,496.2645,496.3136,172445.0
2024-02-27 11:30:00,505.69,505.94,505.55,505.88,284424.0,496.3234,496.5687,496.186,496.5098,284424.0
2024-02-27 11:35:00,505.87,505.87,505.46,505.75,242437.0,496.5,496.5,496.0976,496.3823,242437.0
2024-02-27 11:40:00,505.74,505.75,505.48,505.59,240146.0,496.3724,496.3823,496.1173,496.2252,240146.0
2024-02-27 11:45:00,505.58,505.72,505.52,505.67,209893.0,496.2154,496.3528,496.1565,496.3037,209893.0
2024-02-27 11:50:00,505.66,505.93,505.66,505.83,275988.0,496.2939,496.5589,496.2939,496.4608,275988.0
2024-02-27 11:55:00,505.84,505.98,505.81,505.9,179991.0,496.4706,496.608,496.4411,496.5295,179991.0
2024-02-27 12:00:00,505.92,506.0,505.86,505.94,185775.0,496.5491,496.6276,496.4902,496.5687,185775.0
2024-02-27 12:05:00,505.94,506.0,505.82,505.83,219636.0,496.5687,496.6276,496.451,496.4608,219636.0
2024-02-27 12:10:00,505.84,505.94,505.76,505.81,186169.0,496.4706,496.5687,496.3921,496.4411,186169.0
2024-02-27 12:15:00,505.81,505.86,505.54,505.66,309608.0,496.4411,496.4902,496.1761,496.2939,309608.0
2024-02-27 12:20:00,505.66,505.78,505.33,505.38,469153.0,496.2939,496.4117,495.97,496.0191,469153.0
2024-02-27 12:25:00,505.38,505.71,505.34,505.53,400495.0,496.0191,496.343,495.9799,496.1663,400495.0
2024-02-27 12:30:00,505.53,505.77,505.53,505.6,178713.0,496.1663,496.4019,496.1663,496.235,178713.0
2024-02-27 12:35:00,505.61,505.67,505.23,505.27,255085.0,496.2449,496.3037,495.8719,495.9111,255085.0
2024-02-27 12:40:00,505.27,505.39,505.15,505.34,371026.0,495.9111,496.0289,495.7934,495.9799,371026.0
2024-02-27 12:45:00,505.34,505.47,505.23,505.28,282580.0,495.9799,496.1074,495.8719,495.921,282580.0
2024-02-27 12:50:00,505.28,505.32,505.15,505.23,204508.0,495.921,495.9602,495.7934,495.8719,204508.0
2024-02-27 12:55:00,505.23,505.23,504.99,505.06,513072.0,495.8719,495.8719,495.6363,495.705,513072.0
2024-02-27 13:00:00,505.05,505.46,504.75,505.37,689625.0,495.6952,496.0976,495.4008,496.0093,689625.0
2024-02-27 13:05:00,505.39,505.52,505.25,505.41,238508.0,496.0289,496.1565,495.8915,496.0486,238508.0
2024-02-27 13:10:00,505.41,505.62,505.39,505.45,340996.0,496.0486,496.2547,496.0289,496.0878,340996.0
2024-02-27 13:15:00,505.45,505.57,505.31,505.32,292537.0,496.0878,496.2056,495.9504,495.9602,292537.0
2024-02-27 13:20:00,505.33,505.71,505.25,505.59,334821.0,495.97,496.343,495.8915,496.2252,334821.0
2024-02-27 13:25:00,505.59,505.68,505.18,505.22,456779.0,496.2252,496.3136,495.8228,495.8621,456779.0
2024-02-27 13:30:00,505.23,505.38,505.11,505.34,355375.0,495.8719,496.0191,495.7541,495.9799,355375.0
2024-02-27 13:35:00,505.35,505.46,505.22,505.44,206924.0,495.9897,496.0976,495.8621,496.078,206924.0
2024-02-27 13:40:00,505.43,505.53,505.38,505.49,182869.0,496.0682,496.1663,496.0191,496.1271,182869.0
2024-02-27 13:45:00,505.49,505.57,505.33,505.53,326552.0,496.1271,496.2056,495.97,496.1663,326552.0
2024-02-27 13:50:00,505.54,505.61,505.45,505.51,219407.0,496.1761,496.2449,496.0878,496.1467,219407.0
2024-02-27 13:55:00,505.52,505.89,505.51,505.77,451198.0,496.1565,496.5197,496.1467,496.4019,451198.0
2024-02-27 14:00:00,505.79,505.94,505.74,505.77,370542.0,496.4215,496.5687,496.3724,496.4019,370542.0
2024-02-27 14:05:00,505.78,505.93,505.76,505.81,203213.0,496.4117,496.5589,496.3921,496.4411,203213.0
2024-02-27 14:10:00,505.81,505.98,505.81,505.97,291036.0,496.4411,496.608,496.4411,496.5982,291036.0
2024-02-27 14:15:00,505.98,506.47,505.95,506.4,737261.0,496.608,497.0889,496.5786,497.0202,737261.0
2024-02-27 14:20:00,506.4,506.42,506.15,506.36,323713.0,497.0202,497.0398,496.7748,496.981,323713.0
2024-02-27 14:25:00,506.35,506.36,506.1,506.31,315776.0,496.9711,496.981,496.7258,496.9319,315776.0
2024-02-27 14:30:00,506.31,506.54,506.3,506.53,437146.0,496.9319,497.1576,496.9221,497.1478,437146.0
2024-02-27 14:35:00,506.53,506.57,506.39,506.43,306638.0,497.1478,497.1871,497.0104,497.0497,306638.0
2024-02-27 14:40:00,506.45,506.54,506.31,506.36,354355.0,497.0693,497.1576,496.9319,496.981,354355.0
2024-02-27 14:45:00,506.36,506.38,506.09,506.29,405995.0,496.981,497.0006,496.716,496.9123,405995.0
2024-02-27 14:50:00,506.28,506.42,506.13,506.32,495480.0,496.9024,497.0398,496.7552,496.9417,495480.0
2024-02-27 14:55:00,506.32,506.71,506.32,506.66,364014.0,496.9417,497.3245,496.9417,497.2754,364014.0
2024-02-27 15:00:00,506.66,506.71,506.46,506.61,327012.0,497.2754,497.3245,497.0791,497.2263,327012.0
2024-02-27 15:05:00,506.62,506.66,506.51,506.6,277523.0,497.2361,497.2754,497.1282,497.2165,277523.0
2024-02-27 15:10:00,506.6,506.76,506.57,506.59,227159.0,497.2165,497.3735,497.1871,497.2067,227159.0
2024-02-27 15:15:00,506.59,506.6,506.24,506.35,493767.0,497.2067,497.2165,496.8632,496.9711,493767.0
2024-02-27 15:20:00,506.34,506.7,506.22,506.68,334918.0,496.9613,497.3147,496.8436,497.295,334918.0
2024-02-27 15:25:00,506.69,506.87,506.52,506.76,432922.0,497.3048,497.4815,497.138,497.3735,432922.0
2024-02-27 15:30:00,506.76,506.76,506.44,506.5,344959.0,497.3735,497.3735,497.0595,497.1184,344959.0
2024-02-27 15:35:00,506.49,506.65,506.42,506.6,292746.0,497.1086,497.2656,497.0398,497.2165,292746.0
2024-02-27 15:40:00,506.59,506.77,506.47,506.72,357554.0,497.2067,497.3834,497.0889,497.3343,357554.0
2024-02-27 15:45:00,506.71,506.86,506.64,506.85,629707.0,497.3245,497.4717,497.2558,497.4619,629707.0
2024-02-27 15:50:00,506.84,507.07,506.65,506.95,1451260.0,497.4521,497.6778,497.2656,497.56,1451260.0
2024-02-27 15:55:00,506.94,507.16,506.81,506.87,4037219.0,497.5502,497.7661,497.4226,497.4815,4037219.0
2024-02-28 09:30:00,505.33,505.64,504.99,505.38,1152946.0,495.97,496.2743,495.6363,496.0191,1152946.0
2024-02-28 09:35:00,505.38,505.67,505.36,505.56,529145.0,496.0191,496.3037,495.9995,496.1958,529145.0
2024-02-28 09:40:00,505.56,505.82,505.45,505.65,419105.0,496.1958,496.451,496.0878,496.2841,419105.0
2024-02-28 09:45:00,505.64,505.79,505.49,505.51,624681.0,496.2743,496.4215,496.1271,496.1467,624681.0
2024-02-28 09:50:00,505.52,505.55,504.96,505.21,636667.0,496.1565,496.186,495.6069,495.8523,636667.0
2024-02-28 09:55:00,505.22,505.4,505.18,505.33,304165.0,495.8621,496.0387,495.8228,495.97,304165.0
2024-02-28 10:00:00,505.33,505.61,505.24,505.42,503120.0,495.97,496.2449,495.8817,496.0584,503120.0
2024-02-28 10:05:00,505.43,505.79,505.36,505.74,588467.0,496.0682,496.4215,495.9995,496.3724,588467.0
2024-02-28 10:10:00,505.73,505.99,505.69,505.72,456593.0,496.3626,496.6178,496.3234,496.3528,456593.0
2024-02-28 10:15:00,505.72,505.88,505.64,505.74,318159.0,496.3528,496.5098,496.2743,496.3724,318159.0
2024-02-28 10:20:00,505.74,505.84,505.54,505.61,410793.0,496.3724,496.4706,496.1761,496.2449,410793.0
2024-02-28 10:25:00,505.61,505.77,505.38,505.67,568816.0,496.2449,496.4019,496.0191,496.3037,568816.0
2024-02-28 10:30:00,505.67,505.96,505.61,505.93,456410.0,496.3037,496.5884,496.2449,496.5589,456410.0
2024-02-28 10:35:00,505.94,506.21,505.91,506.07,515978.0,496.5687,496.8337,496.5393,496.6963,515978.0
2024-02-28 10:40:00,506.07,506.19,505.96,506.13,291644.0,496.6963,496.8141,496.5884,496.7552,291644.0
2024-02-28 10:45:00,506.13,506.32,505.97,506.2,517465.0,496.7552,496.9417,496.5982,496.8239,517465.0
2024-02-28 10:50:00,506.21,506.37,506.13,506.25,393461.0,496.8337,496.9908,496.7552,496.873,393461.0
2024-02-28 10:55:00,506.25,506.52,506.18,506.48,409434.0,496.873,497.138,496.8043,497.0987,409434.0
2024-02-28 11:00:00,506.48,506.84,506.48,506.74,598812.0,497.0987,497.4521,497.0987,497.3539,598812.0
2024-02-28 11:05:00,506.75,506.86,506.5,506.54,520052.0,497.3637,497.4717,497.1184,497.1576,520052.0
2024-02-28 11:10:00,506.55,506.61,506.41,506.54,340287.0,497.1674,497.2263,497.03,497.1576,340287.0
2024-02-28 11:15:00,506.53,506.65,506.48,506.61,310584.0,497.1478,497.2656,497.0987,497.2263,310584.0
2024-02-28 11:20:00,506.61,506.72,506.48,506.55,187433.0,497.2263,497.3343,497.0987,497.1674,187433.0
2024-02-28 11:25:00,506.55,506.58,506.38,506.51,285769.0,497.1674,497.1969,497.0006,497.1282,285769.0
2024-02-28 11:30:00,506.51,506.61,506.16,506.33,477038.0,497.1282,497.2263,496.7847,496.9515,477038.0
2024-02-28 11:35:00,506.33,506.62,506.3,506.56,277954.0,496.9515,497.2361,496.9221,497.1773,277954.0
2024-02-28 11:40:00,506.57,506.71,506.47,506.69,296933.0,497.1871,497.3245,497.0889,497.3048,296933.0
2024-02-28 11:45:00,506.69,506.8,506.59,506.66,242648.0,497.3048,497.4128,497.2067,497.2754,242648.0
2024-02-28 11:50:00,506.67,506.75,506.58,506.63,230478.0,497.2852,497.3637,497.1969,497.246,230478.0
2024-02-28 11:55:00,506.63,506.74,506.36,506.57,372521.0,497.246,497.3539,496.981,497.1871,372521.0
2024-02-28 12:00:00,506.57,506.68,506.28,506.61,436286.0,497.1871,497.295,496.9024,497.2263,436286.0
2024-02-28 12:05:00,506.61,506.63,506.36,506.39,167939.0,497.2263,497.246,496.981,497.0104,167939.0
2024-02-28 12:10:00,506.39,506.54,506.36,506.42,189059.0,497.0104,497.1576,496.981,497.0398,189059.0
2024-02-28 12:15:00,506.41,506.42,506.15,506.18,272794.0,497.03,497.0398,496.7748,496.8043,272794.0
2024-02-28 12:20:00,506.17,506.28,506.05,506.21,448440.0,496.7945,496.9024,496.6767,496.8337,448440.0
2024-02-28 12:25:00,506.2,506.22,505.88,506.03,420296.0,496.8239,496.8436,496.5098,496.6571,420296.0
2024-02-28 12:30:00,506.03,506.05,505.5,505.71,494936.0,496.6571,496.6767,496.1369,496.343,494936.0
2024-02-28 12:35:00,505.71,505.82,505.49,505.52,391772.0,496.343,496.451,496.1271,496.1565,391772.0
2024-02-28 12:40:00,505.52,505.84,505.44,505.81,486379.0,496.1565,496.4706,496.078,496.4411,486379.0
2024-02-28 12:45:00,505.81,506.01,505.73,505.95,388378.0,496.4411,496.6374,496.3626,496.5786,388378.0
2024-02-28 12:50:00,505.95,506.03,505.82,505.95,337557.0,496.5786,496.6571,496.451,496.5786,337557.0
2024-02-28 12:55:00,505.95,506.01,505.82,505.88,180726.0,496.5786,496.6374,496.451,496.5098,180726.0
2024-02-28 13:00:00,505.87,505.95,505.67,505.73,235429.0,496.5,496.5786,496.3037,496.3626,235429.0
2024-02-28 13:05:00,505.73,505.79,505.49,505.65,303216.0,496.3626,496.4215,496.1271,496.2841,303216.0
2024-02-28 13:10:00,505.65,505.94,505.54,505.93,264053.0,496.2841,496.5687,496.1761,496.5589,264053.0
2024-02-28 13:15:00,505.94,506.22,505.89,506.12,412074.0,496.5687,496.8436,496.5197,496.7454,412074.0
2024-02-28 13:20:00,506.11,506.38,506.1,506.31,407312.0,496.7356,497.0006,496.7258,496.9319,407312.0
2024-02-28 13:25:00,506.32,506.52,506.24,506.5,290270.0,496.9417,497.138,496.8632,497.1184,290270.0
2024-02-28 13:30:00,506.5,506.74,506.5,506.63,479998.0,497.1184,497.3539,497.1184,497.246,479998.0
2024-02-28 13:35:00,506.63,506.74,506.55,506.7,230798.0,497.246,497.3539,497.1674,497.3147,230798.0
2024-02-28 13:40:00,506.71,506.78,506.53,506.56,362682.0,497.3245,497.3932,497.1478,497.1773,362682.0
2024-02-28 13:45:00,506.56,506.68,506.4,506.47,345067.0,497.1773,497.295,497.0202,497.0889,345067.0
2024-02-28 13:50:00,506.46,506.56,506.34,506.52,291216.0,497.0791,497.1773,496.9613,497.138,291216.0
2024-02-28 13:55:00,506.52,506.64,506.5,506.63,196731.0,497.138,497.2558,497.1184,497.246,196731.0
2024-02-28 14:00:00,506.63,506.7,506.42,506.48,343023.0,497.246,497.3147,497.0398,497.0987,343023.0
2024-02-28 14:05:00,506.47,506.47,506.13,506.17,532006.0,497.0889,497.0889,496.7552,496.7945,532006.0
2024-02-28 14:10:00,506.16,506.19,505.59,505.72,672119.0,496.7847,496.8141,496.2252,496.3528,672119.0
2024-02-28 14:15:00,505.72,506.11,505.53,506.05,651896.0,496.3528,496.7356,496.1663,496.6767,651896.0
2024-02-28 14:20:00,506.04,506.16,505.94,506.04,284316.0,496.6669,496.7847,496.5687,496.6669,284316.0
2024-02-28 14:25:00,506.05,506.09,505.74,505.76,232046.0,496.6767,496.716,496.3724,496.3921,232046.0
2024-02-28 14:30:00,505.75,505.75,505.53,505.59,349126.0,496.3823,496.3823,496.1663,496.2252,349126.0
2024-02-28 14:35:00,505.57,505.58,505.26,505.55,494751.0,496.2056,496.2154,495.9013,496.186,494751.0
2024-02-28 14:40:00,505.54,505.54,505.35,505.45,383364.0,496.1761,496.1761,495.9897,496.0878,383364.0
2024-02-28 14:45:00,505.44,505.66,505.37,505.47,390246.0,496.078,496.2939,496.0093,496.1074,390246.0
2024-02-28 14:50:00,505.48,505.62,505.17,505.57,489613.0,496.1173,496.2547,495.813,496.2056,489613.0
2024-02-28 14:55:00,505.57,505.87,505.54,505.85,359396.0,496.2056,496.5,496.1761,496.4804,359396.0
2024-02-28 15:00:00,505.85,506.27,505.85,506.12,530476.0,496.4804,496.8926,496.4804,496.7454,530476.0
2024-02-28 15:05:00,506.12,506.12,505.51,505.69,526593.0,496.7454,496.7454,496.1467,496.3234,526593.0
2024-02-28 15:10:00,505.69,505.78,505.5,505.64,312401.0,496.3234,496.4117,496.1369,496.2743,312401.0
2024-02-28 15:15:00,505.63,505.83,505.56,505.79,253108.0,496.2645,496.4608,496.1958,496.4215,253108.0
2024-02-28 15:20:00,505.78,506.03,505.61,505.9,378643.0,496.4117,496.6571,496.2449,496.5295,378643.0
2024-02-28 15:25:00,505.9,506.18,505.85,506.12,372339.0,496.5295,496.8043,496.4804,496.7454,372339.0
2024-02-28 15:30:00,506.12,506.16,505.99,506.16,470754.0,496.7454,496.7847,496.6178,496.7847,470754.0
2024-02-28 15:35:00,506.16,506.19,505.96,506.01,449625.0,496.7847,496.8141,496.5884,496.6374,449625.0
2024-02-28 15:40:00,506.01,506.09,505.78,505.84,563611.0,496.6374,496.716,496.4117,496.4706,563611.0
2024-02-28 15:45:00,505.83,505.93,505.56,505.88,859530.0,496.4608,496.5589,496.1958,496.5098,859530.0
2024-02-28 15:50:00,505.89,505.9,505.34,505.48,1004368.0,496.5197,496.5295,495.9799,496.1173,1004368.0
2024-02-28 15:55:00,505.48,506.27,505.47,506.19,3964989.0,496.1173,496.8926,496.1074,496.8141,3964989.0
2024-02-29 09:30:00,508.07,508.85,507.99,508.74,1585173.0,498.6593,499.4248,498.5808,499.3169,1585173.0
2024-02-29 09:35:00,508.74,508.84,508.4,508.59,786314.0,499.3169,499.415,498.9832,499.1697,786314.0
2024-02-29 09:40:00,508.6,508.79,508.23,508.44,702713.0,499.1795,499.3659,498.8163,499.0224,702713.0
2024-02-29 09:45:00,508.45,508.67,508.29,508.36,600651.0,499.0322,499.2482,498.8752,498.9439,600651.0
2024-02-29 09:50:00,508.39,508.64,508.3,508.44,324976.0,498.9734,499.2187,498.885,499.0224,324976.0
2024-02-29 09:55:00,508.45,508.64,508.34,508.49,311547.0,499.0322,499.2187,498.9243,499.0715,311547.0
2024-02-29 10:00:00,508.51,508.75,508.36,508.61,402335.0,499.0911,499.3267,498.9439,499.1893,402335.0
2024-02-29 10:05:00,508.64,508.71,508.08,508.27,575853.0,499.2187,499.2874,498.6691,498.8556,575853.0
2024-02-29 10:10:00,508.27,508.29,506.81,506.98,2763065.0,498.8556,498.8752,497.4226,497.5895,2763065.0
2024-02-29 10:15:00,506.98,507.45,506.86,507.29,1828259.0,497.5895,498.0508,497.4717,497.8937,1828259.0
2024-02-29 10:20:00,507.3,507.68,507.21,507.6,547698.0,497.9035,498.2765,497.8152,498.198,547698.0
2024-02-29 10:25:00,507.6,507.79,507.51,507.71,388338.0,498.198,498.3845,498.1097,498.306,388338.0
2024-02-29 10:30:00,507.69,507.84,507.48,507.56,470937.0,498.2863,498.4335,498.0802,498.1587,470937.0
2024-02-29 10:35:00,507.56,507.77,507.4,507.67,401485.0,498.1587,498.3648,498.0017,498.2667,401485.0
2024-02-29 10:40:00,507.66,507.68,507.15,507.22,671741.0,498.2569,498.2765,497.7563,497.825,671741.0
2024-02-29 10:45:00,507.22,507.81,507.0,507.75,500955.0,497.825,498.4041,497.6091,498.3452,500955.0
2024-02-29 10:50:00,507.76,507.81,507.12,507.18,422107.0,498.355,498.4041,497.7269,497.7858,422107.0
2024-02-29 10:55:00,507.2,507.47,507.06,507.45,301805.0,497.8054,498.0704,497.668,498.0508,301805.0
2024-02-29 11:00:00,507.45,507.51,506.94,507.35,519574.0,498.0508,498.1097,497.5502,497.9526,519574.0
2024-02-29 11:05:00,507.36,507.65,507.27,507.52,341553.0,497.9624,498.2471,497.8741,498.1195,341553.0
2024-02-29 11:10:00,507.51,507.67,507.42,507.65,215592.0,498.1097,498.2667,498.0213,498.2471,215592.0
2024-02-29 11:15:00,507.64,507.73,507.56,507.69,231152.0,498.2372,498.3256,498.1587,498.2863,231152.0
2024-02-29 11:20:00,507.71,507.73,507.44,507.58,250659.0,498.306,498.3256,498.041,498.1784,250659.0
2024-02-29 11:25:00,507.57,507.66,507.17,507.19,260007.0,498.1685,498.2569,497.776,497.7956,260007.0
2024-02-29 11:30:00,507.18,507.2,506.62,506.73,591175.0,497.7858,497.8054,497.2361,497.3441,591175.0
2024-02-29 11:35:00,506.73,506.97,505.79,505.83,816617.0,497.3441,497.5797,496.4215,496.4608,816617.0
2024-02-29 11:40:00,505.82,506.1,505.35,506.08,1175429.0,496.451,496.7258,495.9897,496.7061,1175429.0
2024-02-29 11:45:00,506.07,506.45,505.79,506.42,657548.0,496.6963,497.0693,496.4215,497.0398,657548.0
2024-02-29 11:50:00,506.41,506.63,506.37,506.6,389728.0,497.03,497.246,496.9908,497.2165,389728.0
2024-02-29 11:55:00,506.6,506.78,506.46,506.65,400467.0,497.2165,497.3932,497.0791,497.2656,400467.0
2024-02-29 12:00:00,506.65,507.09,506.57,506.97,339150.0,497.2656,497.6974,497.1871,497.5797,339150.0
2024-02-29 12:05:00,506.95,507.03,506.52,506.69,349985.0,497.56,497.6385,497.138,497.3048,349985.0
2024-02-29 12:10:00,506.67,506.94,506.67,506.87,221289.0,497.2852,497.5502,497.2852,497.4815,221289.0
2024-02-29 12:15:00,506.87,507.05,506.77,506.97,286265.0,497.4815,497.6582,497.3834,497.5797,286265.0
2024-02-29 12:20:00,506.97,507.12,506.69,506.87,363449.0,497.5797,497.7269,497.3048,497.4815,363449.0
2024-02-29 12:25:00,506.85,506.92,506.5,506.58,375964.0,497.4619,497.5306,497.1184,497.1969,375964.0
2024-02-29 12:30:00,506.58,506.85,506.57,506.67,236721.0,497.1969,497.4619,497.1871,497.2852,236721.0
2024-02-29 12:35:00,506.68,506.86,506.64,506.85,171356.0,497.295,497.4717,497.2558,497.4619,171356.0
2024-02-29 12:40:00,506.85,507.07,506.7,506.89,413220.0,497.4619,497.6778,497.3147,497.5011,413220.0
2024-02-29 12:45:00,506.89,507.23,506.74,507.12,386097.0,497.5011,497.8348,497.3539,497.7269,386097.0
2024-02-29 12:50:00,507.14,507.43,507.06,507.4,388137.0,497.7465,498.0311,497.668,498.0017,388137.0
2024-02-29 12:55:00,507.41,507.43,507.3,507.38,273330.0,498.0115,498.0311,497.9035,497.9821,273330.0
2024-02-29 13:00:00,507.36,507.58,507.35,507.53,285309.0,497.9624,498.1784,497.9526,498.1293,285309.0
2024-02-29 13:05:00,507.53,507.59,507.43,507.56,256516.0,498.1293,498.1882,498.0311,498.1587,256516.0
2024-02-29 13:10:00,507.57,507.82,507.54,507.73,311897.0,498.1685,498.4139,498.1391,498.3256,311897.0
2024-02-29 13:15:00,507.74,507.76,507.53,507.67,282052.0,498.3354,498.355,498.1293,498.2667,282052.0
2024-02-29 13:20:00,507.67,507.76,507.39,507.59,382721.0,498.2667,498.355,497.9919,498.1882,382721.0
2024-02-29 13:25:00,507.58,507.89,507.56,507.75,393392.0,498.1784,498.4826,498.1587,498.3452,393392.0
2024-02-29 13:30:00,507.77,507.87,507.69,507.75,370315.0,498.3648,498.463,498.2863,498.3452,370315.0
2024-02-29 13:35:00,507.73,507.89,507.64,507.75,231743.0,498.3256,498.4826,498.2372,498.3452,231743.0
2024-02-29 13:40:00,507.74,507.76,507.5,507.61,281766.0,498.3354,498.355,498.0998,498.2078,281766.0
2024-02-29 13:45:00,507.62,507.75,507.52,507.61,165147.0,498.2176,498.3452,498.1195,498.2078,165147.0
2024-02-29 13:50:00,507.61,507.87,507.6,507.83,307231.0,498.2078,498.463,498.198,498.4237,307231.0
2024-02-29 13:55:00,507.83,507.9,507.72,507.8,267343.0,498.4237,498.4924,498.3158,498.3943,267343.0
2024-02-29 14:00:00,507.81,508.0,507.77,507.92,366669.0,498.4041,498.5906,498.3648,498.5121,366669.0
2024-02-29 14:05:00,507.92,507.94,507.63,507.81,244926.0,498.5121,498.5317,498.2274,498.4041,244926.0
2024-02-29 14:10:00,507.8,507.99,507.77,507.96,367957.0,498.3943,498.5808,498.3648,498.5513,367957.0
2024-02-29 14:15:00,507.96,508.25,507.91,508.16,750842.0,498.5513,498.836,498.5022,498.7476,750842.0
2024-02-29 14:20:00,508.16,508.29,507.98,508.01,298834.0,498.7476,498.8752,498.571,498.6004,298834.0
2024-02-29 14:25:00,508.03,508.03,507.44,507.73,449561.0,498.62,498.62,498.041,498.3256,449561.0
2024-02-29 14:30:00,507.71,507.87,507.58,507.77,350409.0,498.306,498.463,498.1784,498.3648,350409.0
2024-02-29 14:35:00,507.77,507.82,507.68,507.74,217631.0,498.3648,498.4139,498.2765,498.3354,217631.0
2024-02-29 14:40:00,507.75,507.77,507.38,507.39,318165.0,498.3452,498.3648,497.9821,497.9919,318165.0
2024-02-29 14:45:00,507.39,507.55,507.16,507.47,462088.0,497.9919,498.1489,497.7661,498.0704,462088.0
2024-02-29 14:50:00,507.47,507.51,507.27,507.34,308127.0,498.0704,498.1097,497.8741,497.9428,308127.0
2024-02-29 14:55:00,507.33,507.75,507.29,507.75,420867.0,497.933,498.3452,497.8937,498.3452,420867.0
2024-02-29 15:00:00,507.75,507.94,507.65,507.77,435966.0,498.3452,498.5317,498.2471,498.3648,435966.0
2024-02-29 15:05:00,507.78,507.91,507.72,507.9,350239.0,498.3747,498.5022,498.3158,498.4924,350239.0
2024-02-29 15:10:00,507.91,507.96,507.69,507.7,431465.0,498.5022,498.5513,498.2863,498.2961,431465.0
2024-02-29 15:15:00,507.7,507.95,507.65,507.93,420660.0,498.2961,498.5415,498.2471,498.5219,420660.0
2024-02-29 15:20:00,507.93,508.03,507.88,508.01,431644.0,498.5219,498.62,498.4728,498.6004,431644.0
2024-02-29 15:25:00,508.01,508.2,507.97,508.13,549360.0,498.6004,498.7869,498.5611,498.7182,549360.0
2024-02-29 15:30:00,508.14,508.41,508.13,508.28,776642.0,498.728,498.993,498.7182,498.8654,776642.0
2024-02-29 15:35:00,508.28,508.46,508.23,508.44,591913.0,498.8654,499.0421,498.8163,499.0224,591913.0
2024-02-29 15:40:00,508.44,508.73,508.35,508.44,1025716.0,499.0224,499.3071,498.9341,499.0224,1025716.0
2024-02-29 15:45:00,508.44,509.0,508.44,508.78,1070826.0,499.0224,499.5721,499.0224,499.3561,1070826.0
2024-02-29 15:50:00,508.79,509.1,508.63,508.93,4415072.0,499.3659,499.6702,499.2089,499.5034,4415072.0
2024-02-29 15:55:00,508.92,509.74,508.15,508.16,10165406.0,499.4935,500.2984,498.7378,498.7476,10165406.0
2024-03-01 09:30:00,508.98,509.56,508.88,509.44,1326969.0,499.5524,500.1217,499.4543,500.0039,1326969.0
2024-03-01 09:35:00,509.42,509.49,508.85,509.06,723854.0,499.9843,500.053,499.4248,499.6309,723854.0
2024-03-01 09:40:00,509.06,509.13,508.61,509.07,588446.0,499.6309,499.6997,499.1893,499.6408,588446.0
2024-03-01 09:45:00,509.04,509.16,508.6,508.91,502980.0,499.6113,499.7291,499.1795,499.4837,502980.0
2024-03-01 09:50:00,508.92,508.99,508.67,508.69,330845.0,499.4935,499.5622,499.2482,499.2678,330845.0
2024-03-01 09:55:00,508.7,509.09,508.56,509.08,367447.0,499.2776,499.6604,499.1402,499.6506,367447.0
2024-03-01 10:00:00,509.09,510.21,508.67,508.8,1424472.0,499.6604,500.7596,499.2482,499.3758,1424472.0
2024-03-01 10:05:00,508.8,509.74,508.8,509.69,590571.0,499.3758,500.2984,499.3758,500.2493,590571.0
2024-03-01 10:10:00,509.68,510.02,509.63,509.86,691376.0,500.2395,500.5732,500.1904,500.4161,691376.0
2024-03-01 10:15:00,509.85,510.15,509.79,509.82,797620.0,500.4063,500.7008,500.3474,500.3769,797620.0
2024-03-01 10:20:00,509.83,510.12,509.74,510.0,683819.0,500.3867,500.6713,500.2984,500.5535,683819.0
2024-03-01 10:25:00,510.01,510.4,509.98,510.37,665828.0,500.5634,500.9461,500.5339,500.9167,665828.0
2024-03-01 10:30:00,510.37,510.48,509.69,509.89,1293581.0,500.9167,501.0246,500.2493,500.4456,1293581.0
2024-03-01 10:35:00,509.87,510.13,509.75,509.8,394698.0,500.4259,500.6811,500.3082,500.3572,394698.0
2024-03-01 10:40:00,509.8,510.3,509.73,510.22,449594.0,500.3572,500.848,500.2885,500.7695,449594.0
2024-03-01 10:45:00,510.23,510.58,510.18,510.35,645936.0,500.7793,501.1228,500.7302,500.8971,645936.0
2024-03-01 10:50:00,510.36,510.64,510.34,510.58,356779.0,500.9069,501.1817,500.8872,501.1228,356779.0
2024-03-01 10:55:00,510.58,510.84,510.43,510.66,702631.0,501.1228,501.378,500.9756,501.2013,702631.0
2024-03-01 11:00:00,510.65,511.09,510.61,511.03,735965.0,501.1915,501.6233,501.1522,501.5645,735965.0
2024-03-01 11:05:00,511.03,511.38,510.93,511.13,837642.0,501.5645,501.908,501.4663,501.6626,837642.0
2024-03-01 11:10:00,511.14,511.29,510.77,510.79,677335.0,501.6724,501.8196,501.3093,501.3289,677335.0
2024-03-01 11:15:00,510.8,511.11,510.8,511.06,399903.0,501.3387,501.643,501.3387,501.5939,399903.0
2024-03-01 11:20:00,511.06,511.3,511.0,511.06,649584.0,501.5939,501.8295,501.535,501.5939,649584.0
2024-03-01 11:25:00,511.06,511.06,510.72,510.82,631333.0,501.5939,501.5939,501.2602,501.3583,631333.0
2024-03-01 11:30:00,510.82,510.86,510.46,510.55,615525.0,501.3583,501.3976,501.005,501.0933,615525.0
2024-03-01 11:35:00,510.55,510.88,510.16,510.87,674912.0,501.0933,501.4172,500.7106,501.4074,674912.0
2024-03-01 11:40:00,510.87,511.03,510.81,510.91,410258.0,501.4074,501.5645,501.3485,501.4467,410258.0
2024-03-01 11:45:00,510.91,511.2,510.89,511.19,411775.0,501.4467,501.7313,501.4271,501.7215,411775.0
2024-03-01 11:50:00,511.2,511.28,511.07,511.22,333548.0,501.7313,501.8098,501.6037,501.7509,333548.0
2024-03-01 11:55:00,511.21,511.3,511.03,511.14,418597.0,501.7411,501.8295,501.5645,501.6724,418597.0
2024-03-01 12:00:00,511.15,511.16,510.83,510.93,301792.0,501.6822,501.6921,501.3682,501.4663,301792.0
2024-03-01 12:05:00,510.93,511.06,510.71,510.83,356854.0,501.4663,501.5939,501.2504,501.3682,356854.0
2024-03-01 12:10:00,510.84,511.33,510.84,511.29,335678.0,501.378,501.8589,501.378,501.8196,335678.0
2024-03-01 12:15:00,511.29,511.44,511.19,511.4,300720.0,501.8196,501.9669,501.7215,501.9276,300720.0
2024-03-01 12:20:00,511.39,511.67,511.39,511.58,384513.0,501.9178,502.1926,501.9178,502.1043,384513.0
2024-03-01 12:25:00,511.59,511.77,511.5,511.53,473924.0,502.1141,502.2908,502.0258,502.0552,473924.0
2024-03-01 12:30:00,511.54,511.75,511.41,511.69,365096.0,502.065,502.2711,501.9374,502.2122,365096.0
2024-03-01 12:35:00,511.69,511.9,511.6,511.68,433893.0,502.2122,502.4183,502.1239,502.2024,433893.0
2024-03-01 12:40:00,511.67,511.8,511.54,511.69,305399.0,502.1926,502.3202,502.065,502.2122,305399.0
2024-03-01 12:45:00,511.7,511.89,511.5,511.87,362233.0,502.222,502.4085,502.0258,502.3889,362233.0
2024-03-01 12:50:00,511.87,512.04,511.82,512.0,544782.0,502.3889,502.5558,502.3398,502.5165,544782.0
2024-03-01 12:55:00,512.0,512.06,511.78,511.81,415786.0,502.5165,502.5754,502.3006,502.33,415786.0
2024-03-01 13:00:00,511.82,511.92,511.68,511.84,327568.0,502.3398,502.438,502.2024,502.3595,327568.0
2024-03-01 13:05:00,511.83,512.12,511.77,511.94,454912.0,502.3496,502.6343,502.2908,502.4576,454912.0
2024-03-01 13:10:00,511.94,512.12,511.88,511.9,301312.0,502.4576,502.6343,502.3987,502.4183,301312.0
2024-03-01 13:15:00,511.91,512.07,511.78,511.83,345325.0,502.4282,502.5852,502.3006,502.3496,345325.0
2024-03-01 13:20:00,511.82,512.09,511.77,512.01,498846.0,502.3398,502.6048,502.2908,502.5263,498846.0
2024-03-01 13:25:00,512.03,512.24,511.98,512.13,585890.0,502.5459,502.752,502.4969,502.6441,585890.0
2024-03-01 13:30:00,512.13,512.23,511.98,512.19,389129.0,502.6441,502.7422,502.4969,502.703,389129.0
2024-03-01 13:35:00,512.19,512.2,512.02,512.15,506098.0,502.703,502.7128,502.5361,502.6637,506098.0
2024-03-01 13:40:00,512.15,512.47,512.15,512.37,655530.0,502.6637,502.9778,502.6637,502.8796,655530.0
2024-03-01 13:45:00,512.38,512.54,512.23,512.3,521979.0,502.8895,503.0465,502.7422,502.8109,521979.0
2024-03-01 13:50:00,512.31,512.39,512.2,512.36,273918.0,502.8207,502.8993,502.7128,502.8698,273918.0
2024-03-01 13:55:00,512.36,512.7,512.35,512.62,437298.0,502.8698,503.2035,502.86,503.125,437298.0
2024-03-01 14:00:00,512.62,512.99,512.62,512.94,810533.0,503.125,503.4882,503.125,503.4391,810533.0
2024-03-01 14:05:00,512.95,513.02,512.73,512.82,575346.0,503.4489,503.5176,503.233,503.3213,575346.0
2024-03-01 14:10:00,512.83,513.11,512.81,512.97,524771.0,503.3311,503.6059,503.3115,503.4685,524771.0
2024-03-01 14:15:00,512.97,513.16,512.77,512.84,579763.0,503.4685,503.655,503.2722,503.3409,579763.0
2024-03-01 14:20:00,512.85,513.04,512.56,512.89,750715.0,503.3507,503.5372,503.0661,503.39,750715.0
2024-03-01 14:25:00,512.89,513.18,512.83,513.15,456302.0,503.39,503.6746,503.3311,503.6452,456302.0
2024-03-01 14:30:00,513.15,513.29,512.69,512.84,537884.0,503.6452,503.7826,503.1937,503.3409,537884.0
2024-03-01 14:35:00,512.85,512.96,512.62,512.72,398299.0,503.3507,503.4587,503.125,503.2232,398299.0
2024-03-01 14:40:00,512.72,512.83,512.58,512.74,543844.0,503.2232,503.3311,503.0857,503.2428,543844.0
2024-03-01 14:45:00,512.75,512.91,512.7,512.86,324721.0,503.2526,503.4096,503.2035,503.3606,324721.0
2024-03-01 14:50:00,512.86,513.08,512.84,513.0,452868.0,503.3606,503.5765,503.3409,503.498,452868.0
2024-03-01 14:55:00,513.01,513.18,513.01,513.1,383387.0,503.5078,503.6746,503.5078,503.5961,383387.0
2024-03-01 15:00:00,513.09,513.09,512.63,512.72,806991.0,503.5863,503.5863,503.1348,503.2232,806991.0
2024-03-01 15:05:00,512.73,512.9,512.36,512.59,674022.0,503.233,503.3998,502.8698,503.0956,674022.0
2024-03-01 15:10:00,512.6,512.67,512.31,512.6,543969.0,503.1054,503.1741,502.8207,503.1054,543969.0
2024-03-01 15:15:00,512.6,512.71,512.37,512.68,485291.0,503.1054,503.2133,502.8796,503.1839,485291.0
2024-03-01 15:20:00,512.68,512.91,512.59,512.62,618261.0,503.1839,503.4096,503.0956,503.125,618261.0
2024-03-01 15:25:00,512.61,512.96,512.6,512.89,432512.0,503.1152,503.4587,503.1054,503.39,432512.0
2024-03-01 15:30:00,512.89,513.0,512.66,512.8,681176.0,503.39,503.498,503.1643,503.3017,681176.0
2024-03-01 15:35:00,512.79,512.91,512.66,512.77,591193.0,503.2919,503.4096,503.1643,503.2722,591193.0
2024-03-01 15:40:00,512.78,512.86,512.59,512.84,710849.0,503.282,503.3606,503.0956,503.3409,710849.0
2024-03-01 15:45:00,512.83,513.05,512.76,512.95,1261472.0,503.3311,503.547,503.2624,503.4489,1261472.0
2024-03-01 15:50:00,512.95,512.99,512.61,512.9,1312452.0,503.4489,503.4882,503.1152,503.3998,1312452.0
2024-03-01 15:55:00,512.89,513.14,512.76,512.84,3890185.0,503.39,503.6354,503.2624,503.3409,3890185.0
2024-03-04 09:30:00,512.04,512.3,512.02,512.2,1518947.0,502.5558,502.8109,502.5361,502.7128,1518947.0
2024-03-04 09:35:00,512.2,512.42,512.0,512.21,756858.0,502.7128,502.9287,502.5165,502.7226,756858.0
2024-03-04 09:40:00,512.21,512.52,512.21,512.39,576234.0,502.7226,503.0269,502.7226,502.8993,576234.0
2024-03-04 09:45:00,512.38,512.6,512.33,512.38,563081.0,502.8895,503.1054,502.8404,502.8895,563081.0
2024-03-04 09:50:00,512.39,512.61,512.19,512.49,556530.0,502.8993,503.1152,502.703,502.9974,556530.0
2024-03-04 09:55:00,512.48,512.6,512.39,512.5,448419.0,502.9876,503.1054,502.8993,503.0072,448419.0
2024-03-04 10:00:00,512.5,512.56,512.29,512.42,397100.0,503.0072,503.0661,502.8011,502.9287,397100.0
2024-03-04 10:05:00,512.42,512.52,512.3,512.47,342457.0,502.9287,503.0269,502.8109,502.9778,342457.0
2024-03-04 10:10:00,512.48,512.51,512.22,512.25,327199.0,502.9876,503.017,502.7324,502.7619,327199.0
2024-03-04 10:15:00,512.25,512.4,512.07,512.39,385597.0,502.7619,502.9091,502.5852,502.8993,385597.0
2024-03-04 10:20:00,512.39,512.52,512.2,512.51,304093.0,502.8993,503.0269,502.7128,503.017,304093.0
2024-03-04 10:25:00,512.52,512.64,512.3,512.49,418575.0,503.0269,503.1446,502.8109,502.9974,418575.0
2024-03-04 10:30:00,512.49,512.71,512.46,512.68,333234.0,502.9974,503.2133,502.968,503.1839,333234.0
2024-03-04 10:35:00,512.68,512.79,512.6,512.73,290402.0,503.1839,503.2919,503.1054,503.233,290402.0
2024-03-04 10:40:00,512.73,512.88,512.69,512.84,371677.0,503.233,503.3802,503.1937,503.3409,371677.0
2024-03-04 10:45:00,512.84,512.88,512.62,512.67,304160.0,503.3409,503.3802,503.125,503.1741,304160.0
2024-03-04 10:50:00,512.67,512.76,512.42,512.53,355103.0,503.1741,503.2624,502.9287,503.0367,355103.0
2024-03-04 10:55:00,512.52,512.69,512.43,512.66,220767.0,503.0269,503.1937,502.9385,503.1643,220767.0
2024-03-04 11:00:00,512.67,512.81,512.61,512.66,318018.0,503.1741,503.3115,503.1152,503.1643,318018.0
2024-03-04 11:05:00,512.66,512.67,512.41,512.64,271438.0,503.1643,503.1741,502.9189,503.1446,271438.0
2024-03-04 11:10:00,512.65,512.73,512.37,512.52,336576.0,503.1545,503.233,502.8796,503.0269,336576.0
2024-03-04 11:15:00,512.52,512.59,512.44,512.45,305601.0,503.0269,503.0956,502.9483,502.9582,305601.0
2024-03-04 11:20:00,512.45,512.55,512.24,512.31,425049.0,502.9582,503.0563,502.752,502.8207,425049.0
2024-03-04 11:25:00,512.32,512.51,512.24,512.44,305397.0,502.8306,503.017,502.752,502.9483,305397.0
2024-03-04 11:30:00,512.45,512.53,512.26,512.28,280154.0,502.9582,503.0367,502.7717,502.7913,280154.0
2024-03-04 11:35:00,512.29,512.57,512.16,512.51,306170.0,502.8011,503.0759,502.6735,503.017,306170.0
2024-03-04 11:40:00,512.51,512.68,512.41,512.5,231878.0,503.017,503.1839,502.9189,503.0072,231878.0
2024-03-04 11:45:00,512.51,512.66,512.46,512.6,173157.0,503.017,503.1643,502.968,503.1054,173157.0
2024-03-04 11:50:00,512.61,512.74,512.56,512.64,279075.0,503.1152,503.2428,503.0661,503.1446,279075.0
2024-03-04 11:55:00,512.65,512.82,512.59,512.73,234743.0,503.1545,503.3213,503.0956,503.233,234743.0
2024-03-04 12:00:00,512.72,512.73,512.49,512.64,294503.0,503.2232,503.233,502.9974,503.1446,294503.0
2024-03-04 12:05:00,512.65,512.68,512.53,512.57,141483.0,503.1545,503.1839,503.0367,503.0759,141483.0
2024-03-04 12:10:00,512.58,512.82,512.57,512.76,243742.0,503.0857,503.3213,503.0759,503.2624,243742.0
2024-03-04 12:15:00,512.76,512.88,512.74,512.86,250437.0,503.2624,503.3802,503.2428,503.3606,250437.0
2024-03-04 12:20:00,512.86,513.06,512.81,512.93,277880.0,503.3606,503.5569,503.3115,503.4293,277880.0
2024-03-04 12:25:00,512.93,513.15,512.88,513.13,357401.0,503.4293,503.6452,503.3802,503.6256,357401.0
2024-03-04 12:30:00,513.12,513.18,512.96,513.01,243104.0,503.6157,503.6746,503.4587,503.5078,243104.0
2024-03-04 12:35:00,513.02,513.06,512.88,512.93,193889.0,503.5176,503.5569,503.3802,503.4293,193889.0
2024-03-04 12:40:00,512.93,513.06,512.83,512.85,300619.0,503.4293,503.5569,503.3311,503.3507,300619.0
2024-03-04 12:45:00,512.86,513.0,512.81,512.93,209563.0,503.3606,503.498,503.3115,503.4293,209563.0
2024-03-04 12:50:00,512.92,513.07,512.89,513.03,343363.0,503.4195,503.5667,503.39,503.5274,343363.0
2024-03-04 12:55:00,513.03,513.06,512.94,512.96,191451.0,503.5274,503.5569,503.4391,503.4587,191451.0
2024-03-04 13:00:00,512.96,513.07,512.95,512.97,180366.0,503.4587,503.5667,503.4489,503.4685,180366.0
2024-03-04 13:05:00,512.97,513.02,512.84,512.93,263713.0,503.4685,503.5176,503.3409,503.4293,263713.0
2024-03-04 13:10:00,512.93,513.0,512.74,512.77,177173.0,503.4293,503.498,503.2428,503.2722,177173.0
2024-03-04 13:15:00,512.76,512.83,512.65,512.73,240974.0,503.2624,503.3311,503.1545,503.233,240974.0
2024-03-04 13:20:00,512.73,512.75,512.37,512.42,315378.0,503.233,503.2526,502.8796,502.9287,315378.0
2024-03-04 13:25:00,512.42,512.68,512.35,512.62,345316.0,502.9287,503.1839,502.86,503.125,345316.0
2024-03-04 13:30:00,512.6,512.76,512.56,512.71,220314.0,503.1054,503.2624,503.0661,503.2133,220314.0
2024-03-04 13:35:00,512.7,512.8,512.63,512.64,175309.0,503.2035,503.3017,503.1348,503.1446,175309.0
2024-03-04 13:40:00,512.65,512.86,512.65,512.85,198790.0,503.1545,503.3606,503.1545,503.3507,198790.0
2024-03-04 13:45:00,512.86,512.9,512.75,512.76,259332.0,503.3606,503.3998,503.2526,503.2624,259332.0
2024-03-04 13:50:00,512.76,512.84,512.68,512.82,228344.0,503.2624,503.3409,503.1839,503.3213,228344.0
2024-03-04 13:55:00,512.83,512.85,512.7,512.76,284586.0,503.3311,503.3507,503.2035,503.2624,284586.0
2024-03-04 14:00:00,512.76,512.88,512.65,512.84,446696.0,503.2624,503.3802,503.1545,503.3409,446696.0
2024-03-04 14:05:00,512.84,512.87,512.6,512.71,354129.0,503.3409,503.3704,503.1054,503.2133,354129.0
2024-03-04 14:10:00,512.7,512.84,512.7,512.76,236643.0,503.2035,503.3409,503.2035,503.2624,236643.0
2024-03-04 14:15:00,512.76,513.02,512.76,512.99,339145.0,503.2624,503.5176,503.2624,503.4882,339145.0
2024-03-04 14:20:00,512.99,512.99,512.69,512.83,296227.0,503.4882,503.4882,503.1937,503.3311,296227.0
2024-03-04 14:25:00,512.82,512.95,512.8,512.92,200311.0,503.3213,503.4489,503.3017,503.4195,200311.0
2024-03-04 14:30:00,512.92,513.17,512.86,513.11,333574.0,503.4195,503.6648,503.3606,503.6059,333574.0
2024-03-04 14:35:00,513.1,514.03,513.07,513.99,1008859.0,503.5961,504.5089,503.5667,504.4696,1008859.0
2024-03-04 14:40:00,513.98,514.07,513.62,513.95,869764.0,504.4598,504.5482,504.1065,504.4304,869764.0
2024-03-04 14:45:00,513.95,514.02,513.67,513.97,509465.0,504.4304,504.4991,504.1556,504.45,509465.0
2024-03-04 14:50:00,513.98,514.04,513.91,514.01,297992.0,504.4598,504.5187,504.3911,504.4893,297992.0
2024-03-04 14:55:00,514.02,514.13,513.8,513.82,296175.0,504.4991,504.607,504.2832,504.3028,296175.0
2024-03-04 15:00:00,513.82,513.9,513.69,513.75,448400.0,504.3028,504.3813,504.1752,504.2341,448400.0
2024-03-04 15:05:00,513.75,513.98,513.7,513.97,418863.0,504.2341,504.4598,504.185,504.45,418863.0
2024-03-04 15:10:00,513.96,514.19,513.9,514.11,519029.0,504.4402,504.6659,504.3813,504.5874,519029.0
2024-03-04 15:15:00,514.11,514.2,513.91,514.02,575111.0,504.5874,504.6757,504.3911,504.4991,575111.0
2024-03-04 15:20:00,514.02,514.02,513.8,513.85,341395.0,504.4991,504.4991,504.2832,504.3322,341395.0
2024-03-04 15:25:00,513.86,513.91,513.42,513.53,479710.0,504.342,504.3911,503.9102,504.0182,479710.0
2024-03-04 15:30:00,513.53,513.67,513.11,513.13,678406.0,504.0182,504.1556,503.6059,503.6256,678406.0
2024-03-04 15:35:00,513.13,513.32,512.62,513.3,1102932.0,503.6256,503.812,503.125,503.7924,1102932.0
2024-03-04 15:40:00,513.3,513.38,512.8,512.86,697952.0,503.7924,503.8709,503.3017,503.3606,697952.0
2024-03-04 15:45:00,512.86,512.87,512.17,512.41,1458396.0,503.3606,503.3704,502.6833,502.9189,1458396.0
2024-03-04 15:50:00,512.42,512.61,512.25,512.39,1736240.0,502.9287,503.1152,502.7619,502.8993,1736240.0
2024-03-04 15:55:00,512.37,512.5,512.21,512.25,3634209.0,502.8796,503.0072,502.7226,502.7619,3634209.0
2024-03-05 09:30:00,510.24,510.32,509.76,509.79,1398700.0,500.7891,500.8676,500.318,500.3474,1398700.0
2024-03-05 09:35:00,509.8,509.89,509.44,509.85,1122644.0,500.3572,500.4456,500.0039,500.4063,1122644.0
2024-03-05 09:40:00,509.87,510.02,509.71,509.91,715107.0,500.4259,500.5732,500.2689,500.4652,715107.0
2024-03-05 09:45:00,509.91,509.91,509.55,509.59,807605.0,500.4652,500.4652,500.1119,500.1511,807605.0
2024-03-05 09:50:00,509.59,509.87,509.32,509.58,751014.0,500.1511,500.4259,499.8861,500.1413,751014.0
2024-03-05 09:55:00,509.57,509.7,509.41,509.66,461803.0,500.1315,500.2591,499.9745,500.2198,461803.0
2024-03-05 10:00:00,509.7,510.7,509.68,510.44,1309039.0,500.2591,501.2406,500.2395,500.9854,1309039.0
2024-03-05 10:05:00,510.45,510.47,509.19,509.24,943415.0,500.9952,501.0148,499.7585,499.8076,943415.0
2024-03-05 10:10:00,509.21,509.48,508.87,509.05,842905.0,499.7782,500.0432,499.4445,499.6211,842905.0
2024-03-05 10:15:00,509.04,509.26,508.49,508.62,889451.0,499.6113,499.8272,499.0715,499.1991,889451.0
2024-03-05 10:20:00,508.62,508.8,508.17,508.26,852905.0,499.1991,499.3758,498.7574,498.8458,852905.0
2024-03-05 10:25:00,508.24,508.56,508.11,508.42,827376.0,498.8261,499.1402,498.6985,499.0028,827376.0
2024-03-05 10:30:00,508.41,508.41,507.73,507.97,971885.0,498.993,498.993,498.3256,498.5611,971885.0
2024-03-05 10:35:00,507.97,508.05,507.68,507.79,538783.0,498.5611,498.6397,498.2765,498.3845,538783.0
2024-03-05 10:40:00,507.78,508.18,507.73,507.89,846587.0,498.3747,498.7672,498.3256,498.4826,846587.0
2024-03-05 10:45:00,507.89,508.28,507.52,507.53,653133.0,498.4826,498.8654,498.1195,498.1293,653133.0
2024-03-05 10:50:00,507.53,508.04,507.5,507.8,472075.0,498.1293,498.6298,498.0998,498.3943,472075.0
2024-03-05 10:55:00,507.81,508.13,507.79,508.12,471782.0,498.4041,498.7182,498.3845,498.7084,471782.0
2024-03-05 11:00:00,508.12,508.18,507.85,507.94,507226.0,498.7084,498.7672,498.4434,498.5317,507226.0
2024-03-05 11:05:00,507.93,508.19,507.93,508.13,372316.0,498.5219,498.7771,498.5219,498.7182,372316.0
2024-03-05 11:10:00,508.13,508.13,507.56,507.84,451785.0,498.7182,498.7182,498.1587,498.4335,451785.0
2024-03-05 11:15:00,507.84,508.07,507.67,508.04,336364.0,498.4335,498.6593,498.2667,498.6298,336364.0
2024-03-05 11:20:00,508.03,508.24,507.74,508.19,398373.0,498.62,498.8261,498.3354,498.7771,398373.0
2024-03-05 11:25:00,508.19,508.24,507.85,508.18,332856.0,498.7771,498.8261,498.4434,498.7672,332856.0
2024-03-05 11:30:00,508.16,508.41,508.09,508.17,446425.0,498.7476,498.993,498.6789,498.7574,446425.0
2024-03-05 11:35:00,508.17,508.23,507.75,507.78,449878.0,498.7574,498.8163,498.3452,498.3747,449878.0
2024-03-05 11:40:00,507.79,507.86,506.96,507.29,850195.0,498.3845,498.4532,497.5698,497.8937,850195.0
2024-03-05 11:45:00,507.3,507.64,507.09,507.39,629101.0,497.9035,498.2372,497.6974,497.9919,629101.0
2024-03-05 11:50:00,507.39,507.43,507.1,507.13,492522.0,497.9919,498.0311,497.7073,497.7367,492522.0
2024-03-05 11:55:00,507.12,507.73,507.05,507.68,455840.0,497.7269,498.3256,497.6582,498.2765,455840.0
2024-03-05 12:00:00,507.66,507.85,507.54,507.74,398509.0,498.2569,498.4434,498.1391,498.3354,398509.0
2024-03-05 12:05:00,507.73,507.99,507.57,507.96,302386.0,498.3256,498.5808,498.1685,498.5513,302386.0
2024-03-05 12:10:00,507.96,508.25,507.82,508.09,425779.0,498.5513,498.836,498.4139,498.6789,425779.0
2024-03-05 12:15:00,508.08,508.11,507.86,508.01,232127.0,498.6691,498.6985,498.4532,498.6004,232127.0
2024-03-05 12:20:00,507.99,508.34,507.86,508.3,376586.0,498.5808,498.9243,498.4532,498.885,376586.0
2024-03-05 12:25:00,508.3,508.51,508.3,508.45,374681.0,498.885,499.0911,498.885,499.0322,374681.0
2024-03-05 12:30:00,508.46,508.5,508.09,508.15,416962.0,499.0421,499.0813,498.6789,498.7378,416962.0
2024-03-05 12:35:00,508.15,508.21,507.92,507.92,284779.0,498.7378,498.7967,498.5121,498.5121,284779.0
2024-03-05 12:40:00,507.92,508.14,507.69,508.13,381633.0,498.5121,498.728,498.2863,498.7182,381633.0
2024-03-05 12:45:00,508.12,508.38,508.0,508.02,327854.0,498.7084,498.9635,498.5906,498.6102,327854.0
2024-03-05 12:50:00,508.01,508.16,507.78,508.07,254194.0,498.6004,498.7476,498.3747,498.6593,254194.0
2024-03-05 12:55:00,508.08,508.26,507.97,507.99,241859.0,498.6691,498.8458,498.5611,498.5808,241859.0
2024-03-05 13:00:00,508.01,508.06,507.65,507.8,303532.0,498.6004,498.6495,498.2471,498.3943,303532.0
2024-03-05 13:05:00,507.8,508.14,507.65,508.1,323525.0,498.3943,498.728,498.2471,498.6887,323525.0
2024-03-05 13:10:00,508.11,508.16,507.88,507.99,194208.0,498.6985,498.7476,498.4728,498.5808,194208.0
2024-03-05 13:15:00,508.0,508.09,507.48,507.5,400189.0,498.5906,498.6789,498.0802,498.0998,400189.0
2024-03-05 13:20:00,507.49,507.68,507.36,507.45,388267.0,498.09,498.2765,497.9624,498.0508,388267.0
2024-03-05 13:25:00,507.45,507.82,507.41,507.7,442039.0,498.0508,498.4139,498.0115,498.2961,442039.0
2024-03-05 13:30:00,507.7,508.1,507.58,507.89,380095.0,498.2961,498.6887,498.1784,498.4826,380095.0
2024-03-05 13:35:00,507.9,508.05,507.36,507.46,375463.0,498.4924,498.6397,497.9624,498.0606,375463.0
2024-03-05 13:40:00,507.46,507.48,506.86,506.95,633227.0,498.0606,498.0802,497.4717,497.56,633227.0
2024-03-05 13:45:00,506.95,507.24,506.86,507.02,513932.0,497.56,497.8447,497.4717,497.6287,513932.0
2024-03-05 13:50:00,507.02,507.29,506.67,507.1,585202.0,497.6287,497.8937,497.2852,497.7073,585202.0
2024-03-05 13:55:00,507.11,507.12,506.74,506.76,406537.0,497.7171,497.7269,497.3539,497.3735,406537.0
2024-03-05 14:00:00,506.76,507.04,506.7,506.87,495683.0,497.3735,497.6484,497.3147,497.4815,495683.0
2024-03-05 14:05:00,506.87,507.27,506.65,507.08,487048.0,497.4815,497.8741,497.2656,497.6876,487048.0
2024-03-05 14:10:00,507.09,507.31,506.92,507.05,420879.0,497.6974,497.9134,497.5306,497.6582,420879.0
2024-03-05 14:15:00,507.04,507.38,506.91,506.99,366687.0,497.6484,497.9821,497.5208,497.5993,366687.0
2024-03-05 14:20:00,506.98,507.2,506.85,507.05,507626.0,497.5895,497.8054,497.4619,497.6582,507626.0
2024-03-05 14:25:00,507.01,507.2,506.95,507.03,317338.0,497.6189,497.8054,497.56,497.6385,317338.0
2024-03-05 14:30:00,507.03,507.05,506.36,506.46,717282.0,497.6385,497.6582,496.981,497.0791,717282.0
2024-03-05 14:35:00,506.43,506.56,506.17,506.43,618916.0,497.0497,497.1773,496.7945,497.0497,618916.0
2024-03-05 14:40:00,506.43,506.5,506.02,506.07,530616.0,497.0497,497.1184,496.6473,496.6963,530616.0
2024-03-05 14:45:00,506.07,506.08,505.75,505.81,923924.0,496.6963,496.7061,496.3823,496.4411,923924.0
2024-03-05 14:50:00,505.81,506.13,505.71,505.8,681646.0,496.4411,496.7552,496.343,496.4313,681646.0
2024-03-05 14:55:00,505.79,505.89,505.3,505.72,683599.0,496.4215,496.5197,495.9406,496.3528,683599.0
2024-03-05 15:00:00,505.73,505.9,505.59,505.85,666907.0,496.3626,496.5295,496.2252,496.4804,666907.0
2024-03-05 15:05:00,505.87,506.07,505.64,505.7,673224.0,496.5,496.6963,496.2743,496.3332,673224.0
2024-03-05 15:10:00,505.69,505.85,505.17,505.22,716039.0,496.3234,496.4804,495.813,495.8621,716039.0
2024-03-05 15:15:00,505.23,505.47,505.22,505.37,516186.0,495.8719,496.1074,495.8621,496.0093,516186.0
2024-03-05 15:20:00,505.37,505.51,504.92,505.35,866391.0,496.0093,496.1467,495.5676,495.9897,866391.0
2024-03-05 15:25:00,505.35,505.39,504.92,505.01,835706.0,495.9897,496.0289,495.5676,495.656,835706.0
2024-03-05 15:30:00,505.01,505.65,504.91,505.64,1076778.0,495.656,496.2841,495.5578,496.2743,1076778.0
2024-03-05 15:35:00,505.64,505.64,505.39,505.4,916754.0,496.2743,496.2743,496.0289,496.0387,916754.0
2024-03-05 15:40:00,505.4,505.73,505.24,505.65,1112485.0,496.0387,496.3626,495.8817,496.2841,1112485.0
2024-03-05 15:45:00,505.65,506.42,505.53,506.37,1604999.0,496.2841,497.0398,496.1663,496.9908,1604999.0
2024-03-05 15:50:00,506.37,506.94,505.88,506.87,3185202.0,496.9908,497.5502,496.5098,497.4815,3185202.0
2024-03-05 15:55:00,506.85,507.37,506.66,507.14,3675570.0,497.4619,497.9723,497.2754,497.7465,3675570.0
2024-03-06 09:30:00,510.55,510.86,510.35,510.4,1634645.0,501.0933,501.3976,500.8971,500.9461,1634645.0
2024-03-06 09:35:00,510.4,510.51,509.71,509.93,1428135.0,500.9461,501.0541,500.2689,500.4848,1428135.0
2024-03-06 09:40:00,509.93,510.25,509.87,510.16,694825.0,500.4848,500.7989,500.4259,500.7106,694825.0
2024-03-06 09:45:00,510.15,510.36,509.85,510.01,724991.0,500.7008,500.9069,500.4063,500.5634,724991.0
2024-03-06 09:50:00,510.0,510.13,509.73,509.99,547379.0,500.5535,500.6811,500.2885,500.5437,547379.0
2024-03-06 09:55:00,510.01,510.14,509.63,509.91,530323.0,500.5634,500.6909,500.1904,500.4652,530323.0
2024-03-06 10:00:00,509.9,509.94,508.78,508.82,841882.0,500.4554,500.4946,499.3561,499.3954,841882.0
2024-03-06 10:05:00,508.84,509.16,508.42,508.85,734218.0,499.415,499.7291,499.0028,499.4248,734218.0
2024-03-06 10:10:00,508.84,509.33,508.75,509.15,524078.0,499.415,499.8959,499.3267,499.7193,524078.0
2024-03-06 10:15:00,509.14,509.76,509.11,509.44,498432.0,499.7095,500.318,499.68,500.0039,498432.0
2024-03-06 10:20:00,509.44,509.8,509.37,509.5,586770.0,500.0039,500.3572,499.9352,500.0628,586770.0
2024-03-06 10:25:00,509.5,509.52,509.07,509.36,447131.0,500.0628,500.0824,499.6408,499.9254,447131.0
2024-03-06 10:30:00,509.35,510.0,509.04,509.96,532309.0,499.9156,500.5535,499.6113,500.5143,532309.0
2024-03-06 10:35:00,509.95,509.99,509.6,509.7,445700.0,500.5045,500.5437,500.1609,500.2591,445700.0
2024-03-06 10:40:00,509.72,509.83,509.43,509.65,421720.0,500.2787,500.3867,499.9941,500.21,421720.0
2024-03-06 10:45:00,509.65,509.97,509.58,509.91,347298.0,500.21,500.5241,500.1413,500.4652,347298.0
2024-03-06 10:50:00,509.92,510.38,509.82,510.28,487025.0,500.475,500.9265,500.3769,500.8284,487025.0
2024-03-06 10:55:00,510.29,510.58,510.29,510.46,402049.0,500.8382,501.1228,500.8382,501.005,402049.0
2024-03-06 11:00:00,510.47,511.16,510.47,510.61,835276.0,501.0148,501.6921,501.0148,501.1522,835276.0
2024-03-06 11:05:00,510.61,510.91,510.58,510.84,353664.0,501.1522,501.4467,501.1228,501.378,353664.0
2024-03-06 11:10:00,510.84,511.11,510.84,511.01,352321.0,501.378,501.643,501.378,501.5448,352321.0
2024-03-06 11:15:00,511.01,511.2,510.97,511.16,354073.0,501.5448,501.7313,501.5056,501.6921,354073.0
2024-03-06 11:20:00,511.17,511.21,510.92,511.06,455270.0,501.7019,501.7411,501.4565,501.5939,455270.0
2024-03-06 11:25:00,511.05,511.38,510.95,511.34,371292.0,501.5841,501.908,501.4859,501.8687,371292.0
2024-03-06 11:30:00,511.35,511.4,510.51,510.75,888284.0,501.8785,501.9276,501.0541,501.2896,888284.0
2024-03-06 11:35:00,510.75,511.21,510.69,511.16,594274.0,501.2896,501.7411,501.2308,501.6921,594274.0
2024-03-06 11:40:00,511.16,511.33,511.03,511.18,306648.0,501.6921,501.8589,501.5645,501.7117,306648.0
2024-03-06 11:45:00,511.18,511.27,511.05,511.21,248568.0,501.7117,501.8,501.5841,501.7411,248568.0
2024-03-06 11:50:00,511.22,511.62,511.22,511.5,725155.0,501.7509,502.1435,501.7509,502.0258,725155.0
2024-03-06 11:55:00,511.51,511.64,511.18,511.22,445247.0,502.0356,502.1632,501.7117,501.7509,445247.0
2024-03-06 12:00:00,511.22,511.48,511.12,511.38,498247.0,501.7509,502.0061,501.6528,501.908,498247.0
2024-03-06 12:05:00,511.38,511.62,511.11,511.48,470119.0,501.908,502.1435,501.643,502.0061,470119.0
2024-03-06 12:10:00,511.47,511.92,511.47,511.88,630810.0,501.9963,502.438,501.9963,502.3987,630810.0
2024-03-06 12:15:00,511.88,511.92,511.65,511.73,356922.0,502.3987,502.438,502.173,502.2515,356922.0
2024-03-06 12:20:00,511.74,511.83,511.65,511.75,404229.0,502.2613,502.3496,502.173,502.2711,404229.0
2024-03-06 12:25:00,511.75,511.92,511.68,511.76,342039.0,502.2711,502.438,502.2024,502.2809,342039.0
2024-03-06 12:30:00,511.77,512.07,511.72,511.77,365113.0,502.2908,502.5852,502.2417,502.2908,365113.0
2024-03-06 12:35:00,511.77,511.89,511.68,511.73,468304.0,502.2908,502.4085,502.2024,502.2515,468304.0
2024-03-06 12:40:00,511.73,511.78,511.48,511.64,318990.0,502.2515,502.3006,502.0061,502.1632,318990.0
2024-03-06 12:45:00,511.64,511.68,511.29,511.39,540644.0,502.1632,502.2024,501.8196,501.9178,540644.0
2024-03-06 12:50:00,511.38,511.62,511.1,511.18,330254.0,501.908,502.1435,501.6332,501.7117,330254.0
2024-03-06 12:55:00,511.18,511.36,511.05,511.33,319595.0,501.7117,501.8883,501.5841,501.8589,319595.0
2024-03-06 13:00:00,511.33,511.49,511.21,511.49,203843.0,501.8589,502.0159,501.7411,502.0159,203843.0
2024-03-06 13:05:00,511.49,511.5,511.08,511.23,299456.0,502.0159,502.0258,501.6135,501.7608,299456.0
2024-03-06 13:10:00,511.22,511.37,511.12,511.37,236878.0,501.7509,501.8982,501.6528,501.8982,236878.0
2024-03-06 13:15:00,511.37,511.63,511.29,511.62,326955.0,501.8982,502.1533,501.8196,502.1435,326955.0
2024-03-06 13:20:00,511.63,511.84,511.59,511.81,287990.0,502.1533,502.3595,502.1141,502.33,287990.0
2024-03-06 13:25:00,511.79,511.95,511.76,511.86,336190.0,502.3104,502.4674,502.2809,502.3791,336190.0
2024-03-06 13:30:00,511.87,511.92,509.96,510.45,1057458.0,502.3889,502.438,500.5143,500.9952,1057458.0
2024-03-06 13:35:00,510.45,510.61,509.46,510.61,1250799.0,500.9952,501.1522,500.0235,501.1522,1250799.0
2024-03-06 13:40:00,510.62,511.15,510.56,511.15,667854.0,501.1621,501.6822,501.1032,501.6822,667854.0
2024-03-06 13:45:00,511.14,511.23,509.35,509.4,1091036.0,501.6724,501.7608,499.9156,499.9647,1091036.0
2024-03-06 13:50:00,509.38,509.98,509.12,509.55,1020732.0,499.945,500.5339,499.6898,500.1119,1020732.0
2024-03-06 13:55:00,509.6,510.38,509.49,510.15,671138.0,500.1609,500.9265,500.053,500.7008,671138.0
2024-03-06 14:00:00,510.16,510.16,509.28,509.44,713288.0,500.7106,500.7106,499.8469,500.0039,713288.0
2024-03-06 14:05:00,509.45,510.43,509.45,510.11,884833.0,500.0137,500.9756,500.0137,500.6615,884833.0
2024-03-06 14:10:00,510.11,510.16,509.06,509.22,758100.0,500.6615,500.7106,499.6309,499.788,758100.0
2024-03-06 14:15:00,509.23,509.54,508.52,509.29,1183109.0,499.7978,500.1021,499.1009,499.8567,1183109.0
2024-03-06 14:20:00,509.28,509.93,509.27,509.77,647722.0,499.8469,500.4848,499.8371,500.3278,647722.0
2024-03-06 14:25:00,509.77,510.3,509.39,510.17,605949.0,500.3278,500.848,499.9548,500.7204,605949.0
2024-03-06 14:30:00,510.18,510.41,509.42,509.73,684644.0,500.7302,500.9559,499.9843,500.2885,684644.0
2024-03-06 14:35:00,509.73,509.84,509.28,509.6,356959.0,500.2885,500.3965,499.8469,500.1609,356959.0
2024-03-06 14:40:00,509.6,509.98,509.32,509.7,469994.0,500.1609,500.5339,499.8861,500.2591,469994.0
2024-03-06 14:45:00,509.69,509.72,508.85,509.36,746228.0,500.2493,500.2787,499.4248,499.9254,746228.0
2024-03-06 14:50:00,509.35,509.9,509.28,509.72,548879.0,499.9156,500.4554,499.8469,500.2787,548879.0
2024-03-06 14:55:00,509.74,509.75,508.78,509.24,605390.0,500.2984,500.3082,499.3561,499.8076,605390.0
2024-03-06 15:00:00,509.24,509.5,508.81,509.45,618158.0,499.8076,500.0628,499.3856,500.0137,618158.0
2024-03-06 15:05:00,509.47,509.79,509.24,509.44,468485.0,500.0334,500.3474,499.8076,500.0039,468485.0
2024-03-06 15:10:00,509.43,509.7,508.63,508.81,593196.0,499.9941,500.2591,499.2089,499.3856,593196.0
2024-03-06 15:15:00,508.81,509.57,508.8,509.2,566617.0,499.3856,500.1315,499.3758,499.7684,566617.0
2024-03-06 15:20:00,509.2,509.25,508.57,508.69,520424.0,499.7684,499.8174,499.15,499.2678,520424.0
2024-03-06 15:25:00,508.7,509.25,508.64,509.17,505807.0,499.2776,499.8174,499.2187,499.7389,505807.0
2024-03-06 15:30:00,509.18,509.3,508.76,508.8,599541.0,499.7487,499.8665,499.3365,499.3758,599541.0
2024-03-06 15:35:00,508.8,509.47,508.57,509.42,794480.0,499.3758,500.0334,499.15,499.9843,794480.0
2024-03-06 15:40:00,509.42,509.78,509.32,509.57,774442.0,499.9843,500.3376,499.8861,500.1315,774442.0
2024-03-06 15:45:00,509.58,510.27,509.45,510.09,1056455.0,500.1413,500.8185,500.0137,500.6419,1056455.0
2024-03-06 15:50:00,510.07,510.07,509.19,509.99,1844017.0,500.6222,500.6222,499.7585,500.5437,1844017.0
2024-03-06 15:55:00,509.99,510.22,509.62,509.8,3380815.0,500.5437,500.7695,500.1806,500.3572,3380815.0
2024-03-07 09:30:00,513.11,513.32,512.72,513.18,1303141.0,503.6059,503.812,503.2232,503.6746,1303141.0
2024-03-07 09:35:00,513.17,513.64,513.16,513.49,1174791.0,503.6648,504.1261,503.655,503.9789,1174791.0
2024-03-07 09:40:00,513.51,513.55,512.73,512.78,826038.0,503.9985,504.0378,503.233,503.282,826038.0
2024-03-07 09:45:00,512.78,512.85,512.18,512.76,915348.0,503.282,503.3507,502.6932,503.2624,915348.0
2024-03-07 09:50:00,512.77,513.3,512.62,513.12,654347.0,503.2722,503.7924,503.125,503.6157,654347.0
2024-03-07 09:55:00,513.12,513.58,513.04,513.41,592763.0,503.6157,504.0672,503.5372,503.9004,592763.0
2024-03-07 10:00:00,513.42,513.44,513.03,513.27,390996.0,503.9102,503.9298,503.5274,503.763,390996.0
2024-03-07 10:05:00,513.28,513.49,513.0,513.23,384009.0,503.7728,503.9789,503.498,503.7237,384009.0
2024-03-07 10:10:00,513.23,513.86,513.23,513.68,581048.0,503.7237,504.342,503.7237,504.1654,581048.0
2024-03-07 10:15:00,513.69,513.98,513.63,513.77,602080.0,504.1752,504.4598,504.1163,504.2537,602080.0
2024-03-07 10:20:00,513.75,513.93,513.67,513.92,489737.0,504.2341,504.4107,504.1556,504.4009,489737.0
2024-03-07 10:25:00,513.92,514.19,513.88,514.18,568111.0,504.4009,504.6659,504.3617,504.6561,568111.0
2024-03-07 10:30:00,514.18,514.26,513.81,514.1,756801.0,504.6561,504.7346,504.293,504.5776,756801.0
2024-03-07 10:35:00,514.11,514.28,513.93,514.26,604362.0,504.5874,504.7543,504.4107,504.7346,604362.0
2024-03-07 10:40:00,514.27,514.76,514.24,514.68,740741.0,504.7444,505.2254,504.715,505.1469,740741.0
2024-03-07 10:45:00,514.68,514.87,514.58,514.76,670569.0,505.1469,505.3333,505.0487,505.2254,670569.0
2024-03-07 10:50:00,514.76,514.78,514.26,514.28,713367.0,505.2254,505.245,504.7346,504.7543,713367.0
2024-03-07 10:55:00,514.28,514.51,514.15,514.37,421084.0,504.7543,504.98,504.6267,504.8426,421084.0
2024-03-07 11:00:00,514.36,514.39,514.03,514.28,384317.0,504.8328,504.8622,504.5089,504.7543,384317.0
2024-03-07 11:05:00,514.29,514.46,514.15,514.27,281186.0,504.7641,504.9309,504.6267,504.7444,281186.0
2024-03-07 11:10:00,514.27,514.37,514.03,514.13,288555.0,504.7444,504.8426,504.5089,504.607,288555.0
2024-03-07 11:15:00,514.13,514.23,513.94,514.14,374196.0,504.607,504.7052,504.4206,504.6169,374196.0
2024-03-07 11:20:00,514.13,514.48,514.04,514.46,443854.0,504.607,504.9506,504.5187,504.9309,443854.0
2024-03-07 11:25:00,514.45,514.57,514.21,514.43,562863.0,504.9211,505.0389,504.6856,504.9015,562863.0
2024-03-07 11:30:00,514.42,514.43,513.91,514.05,714390.0,504.8917,504.9015,504.3911,504.5285,714390.0
2024-03-07 11:35:00,514.03,514.29,513.77,514.24,408305.0,504.5089,504.7641,504.2537,504.715,408305.0
2024-03-07 11:40:00,514.25,514.4,514.16,514.26,302448.0,504.7248,504.872,504.6365,504.7346,302448.0
2024-03-07 11:45:00,514.27,514.34,513.99,514.16,376732.0,504.7444,504.8131,504.4696,504.6365,376732.0
2024-03-07 11:50:00,514.15,514.36,514.13,514.35,293410.0,504.6267,504.8328,504.607,504.823,293410.0
2024-03-07 11:55:00,514.35,514.73,514.35,514.62,516597.0,504.823,505.1959,504.823,505.088,516597.0
2024-03-07 12:00:00,514.61,514.72,514.33,514.6,457259.0,505.0781,505.1861,504.8033,505.0683,457259.0
2024-03-07 12:05:00,514.6,514.63,514.35,514.55,317960.0,505.0683,505.0978,504.823,505.0193,317960.0
2024-03-07 12:10:00,514.55,514.82,514.52,514.57,372920.0,505.0193,505.2843,504.9898,505.0389,372920.0
2024-03-07 12:15:00,514.58,514.92,514.58,514.85,311403.0,505.0487,505.3824,505.0487,505.3137,311403.0
2024-03-07 12:20:00,514.86,514.96,514.51,514.76,372957.0,505.3235,505.4217,504.98,505.2254,372957.0
2024-03-07 12:25:00,514.76,514.85,514.46,514.46,438640.0,505.2254,505.3137,504.9309,504.9309,438640.0
2024-03-07 12:30:00,514.46,514.53,514.2,514.42,454113.0,504.9309,504.9996,504.6757,504.8917,454113.0
2024-03-07 12:35:00,514.42,514.66,514.34,514.53,316047.0,504.8917,505.1272,504.8131,504.9996,316047.0
2024-03-07 12:40:00,514.53,514.54,514.02,514.41,500327.0,504.9996,505.0094,504.4991,504.8819,500327.0
2024-03-07 12:45:00,514.42,514.62,514.33,514.38,390021.0,504.8917,505.088,504.8033,504.8524,390021.0
2024-03-07 12:50:00,514.38,514.67,514.28,514.53,409261.0,504.8524,505.137,504.7543,504.9996,409261.0
2024-03-07 12:55:00,514.52,514.6,514.28,514.55,311475.0,504.9898,505.0683,504.7543,505.0193,311475.0
2024-03-07 13:00:00,514.55,514.67,514.49,514.52,249880.0,505.0193,505.137,504.9604,504.9898,249880.0
2024-03-07 13:05:00,514.52,514.77,514.24,514.71,348191.0,504.9898,505.2352,504.715,505.1763,348191.0
2024-03-07 13:10:00,514.71,514.96,514.53,514.64,449295.0,505.1763,505.4217,504.9996,505.1076,449295.0
2024-03-07 13:15:00,514.63,514.93,514.62,514.84,386144.0,505.0978,505.3922,505.088,505.3039,386144.0
2024-03-07 13:20:00,514.83,514.9,514.63,514.82,250537.0,505.2941,505.3628,505.0978,505.2843,250537.0
2024-03-07 13:25:00,514.81,514.99,514.73,514.98,287635.0,505.2744,505.4511,505.1959,505.4413,287635.0
2024-03-07 13:30:00,514.99,515.18,514.83,515.16,507625.0,505.4511,505.6376,505.2941,505.618,507625.0
2024-03-07 13:35:00,515.17,515.25,515.05,515.16,333283.0,505.6278,505.7063,505.51,505.618,333283.0
2024-03-07 13:40:00,515.17,515.33,514.93,515.32,499294.0,505.6278,505.7848,505.3922,505.775,499294.0
2024-03-07 13:45:00,515.33,515.6,515.25,515.54,506893.0,505.7848,506.0498,505.7063,505.9909,506893.0
2024-03-07 13:50:00,515.54,515.78,515.54,515.72,502672.0,505.9909,506.2265,505.9909,506.1676,502672.0
2024-03-07 13:55:00,515.73,515.89,515.64,515.71,659453.0,506.1774,506.3344,506.0891,506.1578,659453.0
2024-03-07 14:00:00,515.71,515.86,515.39,515.83,576720.0,506.1578,506.305,505.8437,506.2756,576720.0
2024-03-07 14:05:00,515.84,515.84,515.4,515.5,515082.0,506.2854,506.2854,505.8535,505.9517,515082.0
2024-03-07 14:10:00,515.5,515.72,515.48,515.62,352876.0,505.9517,506.1676,505.932,506.0694,352876.0
2024-03-07 14:15:00,515.62,515.77,515.32,515.58,353040.0,506.0694,506.2167,505.775,506.0302,353040.0
2024-03-07 14:20:00,515.58,515.59,515.22,515.26,364799.0,506.0302,506.04,505.6768,505.7161,364799.0
2024-03-07 14:25:00,515.27,515.3,515.1,515.22,433431.0,505.7259,505.7554,505.5591,505.6768,433431.0
2024-03-07 14:30:00,515.22,515.33,515.12,515.24,299033.0,505.6768,505.7848,505.5787,505.6965,299033.0
2024-03-07 14:35:00,515.24,515.29,515.12,515.29,279031.0,505.6965,505.7456,505.5787,505.7456,279031.0
2024-03-07 14:40:00,515.29,515.36,515.11,515.17,358370.0,505.7456,505.8143,505.5689,505.6278,358370.0
2024-03-07 14:45:00,515.16,515.34,515.08,515.27,282902.0,505.618,505.7946,505.5394,505.7259,282902.0
2024-03-07 14:50:00,515.27,515.36,515.19,515.32,238442.0,505.7259,505.8143,505.6474,505.775,238442.0
2024-03-07 14:55:00,515.31,515.4,514.76,514.9,606951.0,505.7652,505.8535,505.2254,505.3628,606951.0
2024-03-07 15:00:00,514.9,514.9,514.07,514.68,841232.0,505.3628,505.3628,504.5482,505.1469,841232.0
2024-03-07 15:05:00,514.68,514.75,514.32,514.46,436762.0,505.1469,505.2156,504.7935,504.9309,436762.0
2024-03-07 15:10:00,514.45,514.87,514.35,514.81,449474.0,504.9211,505.3333,504.823,505.2744,449474.0
2024-03-07 15:15:00,514.81,514.86,514.54,514.71,335553.0,505.2744,505.3235,505.0094,505.1763,335553.0
2024-03-07 15:20:00,514.71,514.73,514.44,514.61,317113.0,505.1763,505.1959,504.9113,505.0781,317113.0
2024-03-07 15:25:00,514.6,514.76,514.54,514.6,337199.0,505.0683,505.2254,505.0094,505.0683,337199.0
2024-03-07 15:30:00,514.61,515.03,514.55,515.02,587564.0,505.0781,505.4904,505.0193,505.4806,587564.0
2024-03-07 15:35:00,515.02,515.13,514.91,515.09,517316.0,505.4806,505.5885,505.3726,505.5493,517316.0
2024-03-07 15:40:00,515.08,515.42,515.08,515.36,645948.0,505.5394,505.8731,505.5394,505.8143,645948.0
2024-03-07 15:45:00,515.36,515.38,514.9,514.95,894174.0,505.8143,505.8339,505.3628,505.4119,894174.0
2024-03-07 15:50:00,514.94,515.43,514.75,515.43,1208255.0,505.402,505.883,505.2156,505.883,1208255.0
2024-03-07 15:55:00,515.42,515.65,514.84,514.87,3886555.0,505.8731,506.0989,505.3039,505.3333,3886555.0
2024-03-08 09:30:00,515.46,516.24,515.31,516.14,1545038.0,505.9124,506.678,505.7652,506.5798,1545038.0
2024-03-08 09:35:00,516.13,516.29,515.66,516.12,722949.0,506.57,506.727,506.1087,506.5602,722949.0
2024-03-08 09:40:00,516.13,516.75,516.13,516.55,701494.0,506.57,507.1785,506.57,506.9822,701494.0
2024-03-08 09:45:00,516.55,517.47,516.47,517.32,960984.0,506.9822,507.8852,506.9037,507.738,960984.0
2024-03-08 09:50:00,517.34,517.48,517.04,517.47,740122.0,507.7576,507.895,507.4631,507.8852,740122.0
2024-03-08 09:55:00,517.47,517.81,517.36,517.76,578333.0,507.8852,508.2189,507.7772,508.1698,578333.0
2024-03-08 10:00:00,517.76,518.06,517.72,517.92,794922.0,508.1698,508.4642,508.1305,508.3268,794922.0
2024-03-08 10:05:00,517.92,518.23,517.81,518.03,906892.0,508.3268,508.6311,508.2189,508.4348,906892.0
2024-03-08 10:10:00,518.05,518.13,517.63,518.01,598780.0,508.4544,508.5329,508.0422,508.4152,598780.0
2024-03-08 10:15:00,518.01,518.13,517.58,517.65,432666.0,508.4152,508.5329,507.9931,508.0618,432666.0
2024-03-08 10:20:00,517.65,517.89,517.51,517.64,597848.0,508.0618,508.2974,507.9244,508.052,597848.0
2024-03-08 10:25:00,517.65,518.11,517.57,517.95,400141.0,508.0618,508.5133,507.9833,508.3563,400141.0
2024-03-08 10:30:00,517.96,518.08,517.5,517.67,550239.0,508.3661,508.4839,507.9146,508.0815,550239.0
2024-03-08 10:35:00,517.69,517.75,517.09,517.32,629884.0,508.1011,508.16,507.5122,507.738,629884.0
2024-03-08 10:40:00,517.35,517.82,517.02,517.67,594465.0,507.7674,508.2287,507.4435,508.0815,594465.0
2024-03-08 10:45:00,517.66,517.69,516.94,517.46,543856.0,508.0717,508.1011,507.365,507.8754,543856.0
2024-03-08 10:50:00,517.46,517.66,517.13,517.62,401615.0,507.8754,508.0717,507.5515,508.0324,401615.0
2024-03-08 10:55:00,517.62,517.84,517.41,517.55,465664.0,508.0324,508.2483,507.8263,507.9637,465664.0
2024-03-08 11:00:00,517.54,517.63,516.39,516.51,1142816.0,507.9539,508.0422,506.8252,506.943,1142816.0
2024-03-08 11:05:00,516.49,516.69,515.7,515.77,1194063.0,506.9233,507.1196,506.148,506.2167,1194063.0
2024-03-08 11:10:00,515.76,516.31,515.56,516.25,1154152.0,506.2068,506.7467,506.0106,506.6878,1154152.0
2024-03-08 11:15:00,516.25,516.25,515.29,515.55,993179.0,506.6878,506.6878,505.7456,506.0007,993179.0
2024-03-08 11:20:00,515.53,515.96,515.16,515.26,892738.0,505.9811,506.4031,505.618,505.7161,892738.0
2024-03-08 11:25:00,515.26,515.6,514.63,514.76,1465168.0,505.7161,506.0498,505.0978,505.2254,1465168.0
2024-03-08 11:30:00,514.75,515.11,514.02,514.84,1730022.0,505.2156,505.5689,504.4991,505.3039,1730022.0
2024-03-08 11:35:00,514.82,515.27,514.63,515.15,1026088.0,505.2843,505.7259,505.0978,505.6081,1026088.0
2024-03-08 11:40:00,515.18,515.28,514.7,514.97,1131443.0,505.6376,505.7357,505.1665,505.4315,1131443.0
2024-03-08 11:45:00,514.98,515.02,513.94,514.29,1134065.0,505.4413,505.4806,504.4206,504.7641,1134065.0
2024-03-08 11:50:00,514.29,514.93,514.2,514.44,640091.0,504.7641,505.3922,504.6757,504.9113,640091.0
2024-03-08 11:55:00,514.42,514.69,513.98,514.02,519423.0,504.8917,505.1567,504.4598,504.4991,519423.0
2024-03-08 12:00:00,514.01,514.83,513.74,514.44,639138.0,504.4893,505.2941,504.2243,504.9113,639138.0
2024-03-08 12:05:00,514.42,514.9,513.7,513.9,557230.0,504.8917,505.3628,504.185,504.3813,557230.0
2024-03-08 12:10:00,513.9,514.66,513.57,514.29,690558.0,504.3813,505.1272,504.0574,504.7641,690558.0
2024-03-08 12:15:00,514.31,514.46,513.88,513.91,617080.0,504.7837,504.9309,504.3617,504.3911,617080.0
2024-03-08 12:20:00,513.92,514.29,513.8,513.83,497168.0,504.4009,504.7641,504.2832,504.3126,497168.0
2024-03-08 12:25:00,513.84,514.7,513.84,514.63,649182.0,504.3224,505.1665,504.3224,505.0978,649182.0
2024-03-08 12:30:00,514.64,514.84,514.42,514.62,429869.0,505.1076,505.3039,504.8917,505.088,429869.0
2024-03-08 12:35:00,514.63,514.68,514.08,514.53,459880.0,505.0978,505.1469,504.558,504.9996,459880.0
2024-03-08 12:40:00,514.54,514.74,514.12,514.29,443903.0,505.0094,505.2057,504.5972,504.7641,443903.0
2024-03-08 12:45:00,514.3,514.3,513.76,513.81,526230.0,504.7739,504.7739,504.2439,504.293,526230.0
2024-03-08 12:50:00,513.81,513.98,512.78,512.83,1032400.0,504.293,504.4598,503.282,503.3311,1032400.0
2024-03-08 12:55:00,512.84,512.9,512.3,512.55,1491765.0,503.3409,503.3998,502.8109,503.0563,1491765.0
2024-03-08 13:00:00,512.55,512.73,512.06,512.36,1181213.0,503.0563,503.233,502.5754,502.8698,1181213.0
2024-03-08 13:05:00,512.35,513.26,512.26,513.02,1024766.0,502.86,503.7532,502.7717,503.5176,1024766.0
2024-03-08 13:10:00,513.0,513.14,512.61,512.65,609826.0,503.498,503.6354,503.1152,503.1545,609826.0
2024-03-08 13:15:00,512.66,512.95,512.52,512.67,547215.0,503.1643,503.4489,503.0269,503.1741,547215.0
2024-03-08 13:20:00,512.67,512.89,512.34,512.35,558682.0,503.1741,503.39,502.8502,502.86,558682.0
2024-03-08 13:25:00,512.34,512.71,512.26,512.33,537875.0,502.8502,503.2133,502.7717,502.8404,537875.0
2024-03-08 13:30:00,512.29,512.54,511.78,511.79,782698.0,502.8011,503.0465,502.3006,502.3104,782698.0
2024-03-08 13:35:00,511.79,511.87,511.28,511.41,1109551.0,502.3104,502.3889,501.8098,501.9374,1109551.0
2024-03-08 13:40:00,511.41,511.43,511.13,511.39,898588.0,501.9374,501.957,501.6626,501.9178,898588.0
2024-03-08 13:45:00,511.38,511.69,511.33,511.35,686371.0,501.908,502.2122,501.8589,501.8785,686371.0
2024-03-08 13:50:00,511.35,511.65,511.26,511.51,432462.0,501.8785,502.173,501.7902,502.0356,432462.0
2024-03-08 13:55:00,511.5,511.79,511.34,511.71,459993.0,502.0258,502.3104,501.8687,502.2319,459993.0
2024-03-08 14:00:00,511.71,512.64,511.64,512.53,875531.0,502.2319,503.1446,502.1632,503.0367,875531.0
2024-03-08 14:05:00,512.54,512.7,512.27,512.61,489879.0,503.0465,503.2035,502.7815,503.1152,489879.0
2024-03-08 14:10:00,512.61,512.73,512.31,512.48,537545.0,503.1152,503.233,502.8207,502.9876,537545.0
2024-03-08 14:15:00,512.49,513.04,512.49,512.86,631153.0,502.9974,503.5372,502.9974,503.3606,631153.0
2024-03-08 14:20:00,512.86,513.56,512.85,513.41,843098.0,503.3606,504.0476,503.3507,503.9004,843098.0
2024-03-08 14:25:00,513.43,513.7,513.15,513.46,672705.0,503.92,504.185,503.6452,503.9494,672705.0
2024-03-08 14:30:00,513.46,513.84,513.45,513.81,607169.0,503.9494,504.3224,503.9396,504.293,607169.0
2024-03-08 14:35:00,513.81,514.18,513.79,513.84,690738.0,504.293,504.6561,504.2733,504.3224,690738.0
2024-03-08 14:40:00,513.84,514.37,513.81,514.37,594800.0,504.3224,504.8426,504.293,504.8426,594800.0
2024-03-08 14:45:00,514.37,514.46,514.02,514.18,518347.0,504.8426,504.9309,504.4991,504.6561,518347.0
2024-03-08 14:50:00,514.18,514.44,513.73,513.81,762953.0,504.6561,504.9113,504.2144,504.293,762953.0
2024-03-08 14:55:00,513.81,514.02,513.64,513.83,633820.0,504.293,504.4991,504.1261,504.3126,633820.0
2024-03-08 15:00:00,513.83,514.4,513.8,514.25,475267.0,504.3126,504.872,504.2832,504.7248,475267.0
2024-03-08 15:05:00,514.26,514.26,513.35,513.37,608094.0,504.7346,504.7346,503.8415,503.8611,608094.0
2024-03-08 15:10:00,513.35,513.38,512.68,512.99,882209.0,503.8415,503.8709,503.1839,503.4882,882209.0
2024-03-08 15:15:00,512.99,513.19,512.75,512.88,579696.0,503.4882,503.6844,503.2526,503.3802,579696.0
2024-03-08 15:20:00,512.87,513.15,512.69,512.96,435641.0,503.3704,503.6452,503.1937,503.4587,435641.0
2024-03-08 15:25:00,512.98,513.22,511.78,511.93,813269.0,503.4783,503.7139,502.3006,502.4478,813269.0
2024-03-08 15:30:00,511.93,512.82,511.8,512.66,1057501.0,502.4478,503.3213,502.3202,503.1643,1057501.0
2024-03-08 15:35:00,512.65,512.73,511.96,511.99,697537.0,503.1545,503.233,502.4772,502.5067,697537.0
2024-03-08 15:40:00,511.99,512.48,511.98,512.13,608745.0,502.5067,502.9876,502.4969,502.6441,608745.0
2024-03-08 15:45:00,512.13,512.58,512.11,512.28,934447.0,502.6441,503.0857,502.6245,502.7913,934447.0
2024-03-08 15:50:00,512.27,512.57,512.0,512.42,1512579.0,502.7815,503.0759,502.5165,502.9287,1512579.0
2024-03-08 15:55:00,512.41,512.41,511.72,511.76,3467236.0,502.9189,502.9189,502.2417,502.2809,3467236.0
2024-03-11 09:30:00,510.48,510.94,510.19,510.22,1907620.0,501.0246,501.4761,500.74,500.7695,1907620.0
2024-03-11 09:35:00,510.21,510.9,510.12,510.64,1010300.0,500.7596,501.4369,500.6713,501.1817,1010300.0
2024-03-11 09:40:00,510.64,510.79,510.41,510.56,785952.0,501.1817,501.3289,500.9559,501.1032,785952.0
2024-03-11 09:45:00,510.56,510.89,510.1,510.29,745507.0,501.1032,501.4271,500.6517,500.8382,745507.0
2024-03-11 09:50:00,510.3,510.63,509.74,509.76,776388.0,500.848,501.1719,500.2984,500.318,776388.0
2024-03-11 09:55:00,509.76,510.03,509.42,509.43,851135.0,500.318,500.583,499.9843,499.9941,851135.0
2024-03-11 10:00:00,509.43,509.63,508.94,509.06,859432.0,499.9941,500.1904,499.5132,499.6309,859432.0
2024-03-11 10:05:00,509.07,509.18,508.6,509.0,774338.0,499.6408,499.7487,499.1795,499.5721,774338.0
2024-03-11 10:10:00,509.0,509.11,508.5,508.61,588251.0,499.5721,499.68,499.0813,499.1893,588251.0
2024-03-11 10:15:00,508.62,509.44,508.59,509.44,830649.0,499.1991,500.0039,499.1697,500.0039,830649.0
2024-03-11 10:20:00,509.44,509.53,508.67,508.74,623024.0,500.0039,500.0922,499.2482,499.3169,623024.0
2024-03-11 10:25:00,508.74,509.06,508.7,509.0,558977.0,499.3169,499.6309,499.2776,499.5721,558977.0
2024-03-11 10:30:00,508.99,509.94,508.95,509.81,771030.0,499.5622,500.4946,499.523,500.3671,771030.0
2024-03-11 10:35:00,509.81,509.92,508.97,509.0,572149.0,500.3671,500.475,499.5426,499.5721,572149.0
2024-03-11 10:40:00,509.02,509.65,508.98,509.45,513334.0,499.5917,500.21,499.5524,500.0137,513334.0
2024-03-11 10:45:00,509.43,509.75,509.17,509.75,485163.0,499.9941,500.3082,499.7389,500.3082,485163.0
2024-03-11 10:50:00,509.75,510.45,509.68,510.43,608746.0,500.3082,500.9952,500.2395,500.9756,608746.0
2024-03-11 10:55:00,510.43,510.73,510.31,510.59,693956.0,500.9756,501.27,500.8578,501.1326,693956.0
2024-03-11 11:00:00,510.59,510.83,510.41,510.66,596515.0,501.1326,501.3682,500.9559,501.2013,596515.0
2024-03-11 11:05:00,510.65,510.87,510.31,510.39,519691.0,501.1915,501.4074,500.8578,500.9363,519691.0
2024-03-11 11:10:00,510.39,510.42,509.59,509.97,588980.0,500.9363,500.9658,500.1511,500.5241,588980.0
2024-03-11 11:15:00,509.98,510.1,509.76,510.09,320099.0,500.5339,500.6517,500.318,500.6419,320099.0
2024-03-11 11:20:00,510.09,510.15,509.63,509.77,406701.0,500.6419,500.7008,500.1904,500.3278,406701.0
2024-03-11 11:25:00,509.77,510.07,509.39,509.49,552346.0,500.3278,500.6222,499.9548,500.053,552346.0
2024-03-11 11:30:00,509.48,509.72,509.2,509.57,470881.0,500.0432,500.2787,499.7684,500.1315,470881.0
2024-03-11 11:35:00,509.57,509.99,509.54,509.62,383849.0,500.1315,500.5437,500.1021,500.1806,383849.0
2024-03-11 11:40:00,509.62,510.03,509.47,510.01,375354.0,500.1806,500.583,500.0334,500.5634,375354.0
2024-03-11 11:45:00,510.02,510.47,509.98,510.39,479855.0,500.5732,501.0148,500.5339,500.9363,479855.0
2024-03-11 11:50:00,510.41,510.67,510.28,510.42,507316.0,500.9559,501.2111,500.8284,500.9658,507316.0
2024-03-11 11:55:00,510.43,510.9,510.33,510.84,404155.0,500.9756,501.4369,500.8774,501.378,404155.0
2024-03-11 12:00:00,510.84,510.87,510.1,510.29,575749.0,501.378,501.4074,500.6517,500.8382,575749.0
2024-03-11 12:05:00,510.29,510.55,510.08,510.4,295824.0,500.8382,501.0933,500.6321,500.9461,295824.0
2024-03-11 12:10:00,510.37,510.57,509.98,510.41,511199.0,500.9167,501.113,500.5339,500.9559,511199.0
2024-03-11 12:15:00,510.41,510.78,510.3,510.74,344753.0,500.9559,501.3191,500.848,501.2798,344753.0
2024-03-11 12:20:00,510.74,510.86,510.56,510.75,256049.0,501.2798,501.3976,501.1032,501.2896,256049.0
2024-03-11 12:25:00,510.74,510.77,510.42,510.55,338499.0,501.2798,501.3093,500.9658,501.0933,338499.0
2024-03-11 12:30:00,510.55,510.83,510.55,510.83,288646.0,501.0933,501.3682,501.0933,501.3682,288646.0
2024-03-11 12:35:00,510.81,510.93,510.51,510.63,419595.0,501.3485,501.4663,501.0541,501.1719,419595.0
2024-03-11 12:40:00,510.63,511.13,510.59,510.86,440159.0,501.1719,501.6626,501.1326,501.3976,440159.0
2024-03-11 12:45:00,510.87,511.01,510.71,510.83,309788.0,501.4074,501.5448,501.2504,501.3682,309788.0
2024-03-11 12:50:00,510.81,511.14,510.69,511.09,494222.0,501.3485,501.6724,501.2308,501.6233,494222.0
2024-03-11 12:55:00,511.09,511.16,510.94,511.0,603021.0,501.6233,501.6921,501.4761,501.535,603021.0
2024-03-11 13:00:00,511.0,511.18,510.75,510.91,438889.0,501.535,501.7117,501.2896,501.4467,438889.0
2024-03-11 13:05:00,510.91,511.04,510.51,510.71,363188.0,501.4467,501.5743,501.0541,501.2504,363188.0
2024-03-11 13:10:00,510.7,510.77,510.2,510.39,401503.0,501.2406,501.3093,500.7498,500.9363,401503.0
2024-03-11 13:15:00,510.38,510.77,510.26,510.71,377648.0,500.9265,501.3093,500.8087,501.2504,377648.0
2024-03-11 13:20:00,510.7,511.24,510.69,511.03,355237.0,501.2406,501.7706,501.2308,501.5645,355237.0
2024-03-11 13:25:00,511.03,511.34,511.03,511.24,309847.0,501.5645,501.8687,501.5645,501.7706,309847.0
2024-03-11 13:30:00,511.24,511.57,511.05,511.11,439048.0,501.7706,502.0945,501.5841,501.643,439048.0
2024-03-11 13:35:00,511.11,511.26,510.76,510.85,328455.0,501.643,501.7902,501.2995,501.3878,328455.0
2024-03-11 13:40:00,510.85,511.01,510.43,510.49,418291.0,501.3878,501.5448,500.9756,501.0345,418291.0
2024-03-11 13:45:00,510.48,510.69,510.31,510.53,307565.0,501.0246,501.2308,500.8578,501.0737,307565.0
2024-03-11 13:50:00,510.51,510.79,510.42,510.66,252734.0,501.0541,501.3289,500.9658,501.2013,252734.0
2024-03-11 13:55:00,510.65,511.1,510.65,511.05,332615.0,501.1915,501.6332,501.1915,501.5841,332615.0
2024-03-11 14:00:00,511.05,511.18,510.77,511.16,325895.0,501.5841,501.7117,501.3093,501.6921,325895.0
2024-03-11 14:05:00,511.17,511.2,511.0,511.13,293939.0,501.7019,501.7313,501.535,501.6626,293939.0
2024-03-11 14:10:00,511.13,511.15,510.69,510.88,234404.0,501.6626,501.6822,501.2308,501.4172,234404.0
2024-03-11 14:15:00,510.88,511.24,510.87,510.94,263644.0,501.4172,501.7706,501.4074,501.4761,263644.0
2024-03-11 14:20:00,510.96,511.21,510.82,511.2,225012.0,501.4958,501.7411,501.3583,501.7313,225012.0
2024-03-11 14:25:00,511.19,511.23,510.92,511.19,184677.0,501.7215,501.7608,501.4565,501.7215,184677.0
2024-03-11 14:30:00,511.2,511.38,510.89,510.99,292056.0,501.7313,501.908,501.4271,501.5252,292056.0
2024-03-11 14:35:00,510.99,511.14,510.83,511.0,280635.0,501.5252,501.6724,501.3682,501.535,280635.0
2024-03-11 14:40:00,511.0,511.5,510.98,511.47,362030.0,501.535,502.0258,501.5154,501.9963,362030.0
2024-03-11 14:45:00,511.47,511.71,511.31,511.64,407200.0,501.9963,502.2319,501.8393,502.1632,407200.0
2024-03-11 14:50:00,511.65,511.88,511.43,511.5,355728.0,502.173,502.3987,501.957,502.0258,355728.0
2024-03-11 14:55:00,511.5,511.66,511.38,511.61,253593.0,502.0258,502.1828,501.908,502.1337,253593.0
2024-03-11 15:00:00,511.6,511.62,511.24,511.47,416008.0,502.1239,502.1435,501.7706,501.9963,416008.0
2024-03-11 15:05:00,511.48,511.58,511.34,511.36,339800.0,502.0061,502.1043,501.8687,501.8883,339800.0
2024-03-11 15:10:00,511.37,511.5,511.05,511.05,324837.0,501.8982,502.0258,501.5841,501.5841,324837.0
2024-03-11 15:15:00,511.06,511.21,510.87,510.97,370828.0,501.5939,501.7411,501.4074,501.5056,370828.0
2024-03-11 15:20:00,510.98,511.31,510.9,511.08,367321.0,501.5154,501.8393,501.4369,501.6135,367321.0
2024-03-11 15:25:00,511.08,511.11,510.82,510.87,331563.0,501.6135,501.643,501.3583,501.4074,331563.0
2024-03-11 15:30:00,510.88,511.27,510.77,511.05,599653.0,501.4172,501.8,501.3093,501.5841,599653.0
2024-03-11 15:35:00,511.05,511.18,510.72,510.85,555362.0,501.5841,501.7117,501.2602,501.3878,555362.0
2024-03-11 15:40:00,510.85,511.5,510.85,511.35,533201.0,501.3878,502.0258,501.3878,501.8785,533201.0
2024-03-11 15:45:00,511.35,511.6,510.78,510.88,740346.0,501.8785,502.1239,501.3191,501.4172,740346.0
2024-03-11 15:50:00,510.88,511.08,510.54,510.73,1291210.0,501.4172,501.6135,501.0835,501.27,1291210.0
2024-03-11 15:55:00,510.72,511.39,510.64,511.26,3056725.0,501.2602,501.9178,501.1817,501.7902,3056725.0
2024-03-12 09:30:00,513.45,513.8,512.89,512.93,1500339.0,503.9396,504.2832,503.39,503.4293,1500339.0
2024-03-12 09:35:00,512.94,512.94,511.47,511.55,1867301.0,503.4391,503.4391,501.9963,502.0748,1867301.0
2024-03-12 09:40:00,511.57,512.03,511.37,511.39,918977.0,502.0945,502.5459,501.8982,501.9178,918977.0
2024-03-12 09:45:00,511.4,511.54,510.86,511.29,1206319.0,501.9276,502.065,501.3976,501.8196,1206319.0
2024-03-12 09:50:00,511.3,512.07,511.21,512.01,887100.0,501.8295,502.5852,501.7411,502.5263,887100.0
2024-03-12 09:55:00,512.03,513.52,512.03,513.44,1264922.0,502.5459,504.0083,502.5459,503.9298,1264922.0
2024-03-12 10:00:00,513.44,513.62,513.0,513.1,966733.0,503.9298,504.1065,503.498,503.5961,966733.0
2024-03-12 10:05:00,513.09,513.96,513.01,513.53,1220089.0,503.5863,504.4402,503.5078,504.0182,1220089.0
2024-03-12 10:10:00,513.53,513.85,513.43,513.52,849609.0,504.0182,504.3322,503.92,504.0083,849609.0
2024-03-12 10:15:00,513.52,513.96,513.42,513.74,549470.0,504.0083,504.4402,503.9102,504.2243,549470.0
2024-03-12 10:20:00,513.76,514.72,513.6,514.69,714395.0,504.2439,505.1861,504.0869,505.1567,714395.0
2024-03-12 10:25:00,514.69,515.11,514.61,515.03,979481.0,505.1567,505.5689,505.0781,505.4904,979481.0
2024-03-12 10:30:00,515.06,515.53,515.05,515.52,1013872.0,505.5198,505.9811,505.51,505.9713,1013872.0
2024-03-12 10:35:00,515.52,515.76,515.39,515.46,699106.0,505.9713,506.2068,505.8437,505.9124,699106.0
2024-03-12 10:40:00,515.46,515.8,515.44,515.77,634319.0,505.9124,506.2461,505.8928,506.2167,634319.0
2024-03-12 10:45:00,515.77,516.16,515.49,516.13,1073904.0,506.2167,506.5994,505.9418,506.57,1073904.0
2024-03-12 10:50:00,516.13,516.49,516.02,516.36,861182.0,506.57,506.9233,506.462,506.7957,861182.0
2024-03-12 10:55:00,516.37,516.41,515.56,515.94,1216062.0,506.8055,506.8448,506.0106,506.3835,1216062.0
2024-03-12 11:00:00,515.93,516.11,515.5,515.52,796420.0,506.3737,506.5504,505.9517,505.9713,796420.0
2024-03-12 11:05:00,515.51,516.21,515.42,516.02,485429.0,505.9615,506.6485,505.8731,506.462,485429.0
2024-03-12 11:10:00,516.02,516.37,516.02,516.19,534454.0,506.462,506.8055,506.462,506.6289,534454.0
2024-03-12 11:15:00,516.19,516.54,516.18,516.29,462926.0,506.6289,506.9724,506.6191,506.727,462926.0
2024-03-12 11:20:00,516.29,516.4,516.04,516.33,505330.0,506.727,506.835,506.4817,506.7663,505330.0
2024-03-12 11:25:00,516.33,516.38,516.08,516.18,372232.0,506.7663,506.8154,506.5209,506.6191,372232.0
2024-03-12 11:30:00,516.18,516.2,515.82,516.13,555728.0,506.6191,506.6387,506.2657,506.57,555728.0
2024-03-12 11:35:00,516.12,516.3,515.89,516.19,500020.0,506.5602,506.7368,506.3344,506.6289,500020.0
2024-03-12 11:40:00,516.18,516.21,515.41,515.65,555586.0,506.6191,506.6485,505.8633,506.0989,555586.0
2024-03-12 11:45:00,515.64,515.68,515.18,515.49,619177.0,506.0891,506.1283,505.6376,505.9418,619177.0
2024-03-12 11:50:00,515.5,516.06,515.49,516.0,401348.0,505.9517,506.5013,505.9418,506.4424,401348.0
2024-03-12 11:55:00,516.0,516.07,515.76,515.88,420186.0,506.4424,506.5111,506.2068,506.3246,420186.0
2024-03-12 12:00:00,515.87,515.96,515.2,515.2,496449.0,506.3148,506.4031,505.6572,505.6572,496449.0
2024-03-12 12:05:00,515.2,515.71,515.17,515.34,374508.0,505.6572,506.1578,505.6278,505.7946,374508.0
2024-03-12 12:10:00,515.35,515.74,515.35,515.7,252594.0,505.8044,506.1872,505.8044,506.148,252594.0
2024-03-12 12:15:00,515.7,515.71,515.23,515.26,215784.0,506.148,506.1578,505.6867,505.7161,215784.0
2024-03-12 12:20:00,515.27,515.48,515.01,515.06,354633.0,505.7259,505.932,505.4707,505.5198,354633.0
2024-03-12 12:25:00,515.06,515.17,514.94,515.09,382111.0,505.5198,505.6278,505.402,505.5493,382111.0
2024-03-12 12:30:00,515.1,515.14,514.89,515.08,246052.0,505.5591,505.5983,505.353,505.5394,246052.0
2024-03-12 12:35:00,515.08,515.17,514.35,514.55,534179.0,505.5394,505.6278,504.823,505.0193,534179.0
2024-03-12 12:40:00,514.55,514.6,514.2,514.26,363864.0,505.0193,505.0683,504.6757,504.7346,363864.0
2024-03-12 12:45:00,514.27,514.27,513.55,514.05,1044975.0,504.7444,504.7444,504.0378,504.5285,1044975.0
2024-03-12 12:50:00,514.06,514.48,513.97,514.44,546055.0,504.5383,504.9506,504.45,504.9113,546055.0
2024-03-12 12:55:00,514.44,514.51,514.04,514.4,468092.0,504.9113,504.98,504.5187,504.872,468092.0
2024-03-12 13:00:00,514.41,514.67,513.78,514.06,556968.0,504.8819,505.137,504.2635,504.5383,556968.0
2024-03-12 13:05:00,514.07,514.22,513.62,513.82,468532.0,504.5482,504.6954,504.1065,504.3028,468532.0
2024-03-12 13:10:00,513.83,514.3,513.68,514.29,345992.0,504.3126,504.7739,504.1654,504.7641,345992.0
2024-03-12 13:15:00,514.29,515.03,514.18,515.0,435761.0,504.7641,505.4904,504.6561,505.4609,435761.0
2024-03-12 13:20:00,514.98,515.41,514.98,515.24,489633.0,505.4413,505.8633,505.4413,505.6965,489633.0
2024-03-12 13:25:00,515.24,515.43,514.79,514.92,382446.0,505.6965,505.883,505.2548,505.3824,382446.0
2024-03-12 13:30:00,514.93,515.22,514.89,515.16,154668.0,505.3922,505.6768,505.353,505.618,154668.0
2024-03-12 13:35:00,515.15,515.47,515.01,515.31,316798.0,505.6081,505.9222,505.4707,505.7652,316798.0
2024-03-12 13:40:00,515.31,515.5,515.25,515.46,270511.0,505.7652,505.9517,505.7063,505.9124,270511.0
2024-03-12 13:45:00,515.46,515.6,515.27,515.48,236822.0,505.9124,506.0498,505.7259,505.932,236822.0
2024-03-12 13:50:00,515.48,515.53,515.19,515.28,207131.0,505.932,505.9811,505.6474,505.7357,207131.0
2024-03-12 13:55:00,515.29,515.8,515.18,515.6,401759.0,505.7456,506.2461,505.6376,506.0498,401759.0
2024-03-12 14:00:00,515.61,515.86,515.51,515.78,403587.0,506.0596,506.305,505.9615,506.2265,403587.0
2024-03-12 14:05:00,515.78,515.97,515.66,515.85,301811.0,506.2265,506.413,506.1087,506.2952,301811.0
2024-03-12 14:10:00,515.84,516.29,515.75,515.81,546950.0,506.2854,506.727,506.197,506.2559,546950.0
2024-03-12 14:15:00,515.8,516.02,515.79,516.0,303920.0,506.2461,506.462,506.2363,506.4424,303920.0
2024-03-12 14:20:00,516.01,516.31,515.98,516.17,465120.0,506.4522,506.7467,506.4228,506.6093,465120.0
2024-03-12 14:25:00,516.18,516.45,516.09,516.43,332839.0,506.6191,506.8841,506.5307,506.8644,332839.0
2024-03-12 14:30:00,516.44,516.83,516.37,516.69,655165.0,506.8743,507.257,506.8055,507.1196,655165.0
2024-03-12 14:35:00,516.7,516.81,516.3,516.51,637460.0,507.1294,507.2374,506.7368,506.943,637460.0
2024-03-12 14:40:00,516.52,516.53,515.58,515.65,742430.0,506.9528,506.9626,506.0302,506.0989,742430.0
2024-03-12 14:45:00,515.66,516.52,515.62,516.45,511722.0,506.1087,506.9528,506.0694,506.8841,511722.0
2024-03-12 14:50:00,516.47,516.87,516.42,516.73,377899.0,506.9037,507.2963,506.8546,507.1589,377899.0
2024-03-12 14:55:00,516.72,517.12,516.6,516.75,567671.0,507.1491,507.5417,507.0313,507.1785,567671.0
2024-03-12 15:00:00,516.74,516.9,516.48,516.9,500170.0,507.1687,507.3257,506.9135,507.3257,500170.0
2024-03-12 15:05:00,516.88,516.89,516.63,516.88,409062.0,507.3061,507.3159,507.0607,507.3061,409062.0
2024-03-12 15:10:00,516.87,516.99,516.76,516.85,524461.0,507.2963,507.4141,507.1883,507.2767,524461.0
2024-03-12 15:15:00,516.86,516.94,516.41,516.65,486391.0,507.2865,507.365,506.8448,507.0804,486391.0
2024-03-12 15:20:00,516.65,517.13,516.61,517.03,468708.0,507.0804,507.5515,507.0411,507.4533,468708.0
2024-03-12 15:25:00,517.02,517.2,516.93,517.11,541193.0,507.4435,507.6202,507.3552,507.5318,541193.0
2024-03-12 15:30:00,517.12,517.13,516.67,516.73,711252.0,507.5417,507.5515,507.1,507.1589,711252.0
2024-03-12 15:35:00,516.7,516.98,516.52,516.77,607977.0,507.1294,507.4042,506.9528,507.1981,607977.0
2024-03-12 15:40:00,516.77,517.08,516.64,516.64,907485.0,507.1981,507.5024,507.0705,507.0705,907485.0
2024-03-12 15:45:00,516.64,516.9,516.6,516.78,930572.0,507.0705,507.3257,507.0313,507.208,930572.0
2024-03-12 15:50:00,516.78,517.19,516.55,517.05,1228813.0,507.208,507.6104,506.9822,507.473,1228813.0
2024-03-12 15:55:00,517.05,517.38,516.73,516.81,3258542.0,507.473,507.7968,507.1589,507.2374,3258542.0
2024-03-13 09:30:00,517.11,517.12,516.66,516.67,955587.0,507.5318,507.5417,507.0902,507.1,955587.0
2024-03-13 09:35:00,516.67,516.81,516.43,516.56,543581.0,507.1,507.2374,506.8644,506.992,543581.0
2024-03-13 09:40:00,516.55,516.6,516.16,516.19,703508.0,506.9822,507.0313,506.5994,506.6289,703508.0
2024-03-13 09:45:00,516.2,516.33,515.95,516.16,1092925.0,506.6387,506.7663,506.3933,506.5994,1092925.0
2024-03-13 09:50:00,516.16,516.27,516.05,516.13,592599.0,506.5994,506.7074,506.4915,506.57,592599.0
2024-03-13 09:55:00,516.14,516.36,516.04,516.08,454478.0,506.5798,506.7957,506.4817,506.5209,454478.0
2024-03-13 10:00:00,516.08,516.1,515.67,516.0,872083.0,506.5209,506.5405,506.1185,506.4424,872083.0
2024-03-13 10:05:00,516.0,516.37,515.94,516.34,687003.0,506.4424,506.8055,506.3835,506.7761,687003.0
2024-03-13 10:10:00,516.35,516.59,516.14,516.28,624119.0,506.7859,507.0215,506.5798,506.7172,624119.0
2024-03-13 10:15:00,516.27,516.46,516.08,516.33,359014.0,506.7074,506.8939,506.5209,506.7663,359014.0
2024-03-13 10:20:00,516.32,516.51,516.19,516.43,496708.0,506.7565,506.943,506.6289,506.8644,496708.0
2024-03-13 10:25:00,516.44,516.56,516.3,516.43,310158.0,506.8743,506.992,506.7368,506.8644,310158.0
2024-03-13 10:30:00,516.42,516.66,516.39,516.61,411238.0,506.8546,507.0902,506.8252,507.0411,411238.0
2024-03-13 10:35:00,516.63,516.67,516.18,516.34,369722.0,507.0607,507.1,506.6191,506.7761,369722.0
2024-03-13 10:40:00,516.34,516.76,516.25,516.73,348575.0,506.7761,507.1883,506.6878,507.1589,348575.0
2024-03-13 10:45:00,516.75,516.78,516.24,516.32,373553.0,507.1785,507.208,506.678,506.7565,373553.0
2024-03-13 10:50:00,516.35,516.37,515.96,516.13,486579.0,506.7859,506.8055,506.4031,506.57,486579.0
2024-03-13 10:55:00,516.12,516.23,515.83,516.21,454307.0,506.5602,506.6681,506.2756,506.6485,454307.0
2024-03-13 11:00:00,516.21,516.45,516.04,516.43,445639.0,506.6485,506.8841,506.4817,506.8644,445639.0
2024-03-13 11:05:00,516.42,516.59,516.26,516.57,273321.0,506.8546,507.0215,506.6976,507.0018,273321.0
2024-03-13 11:10:00,516.57,516.68,516.38,516.42,240148.0,507.0018,507.1098,506.8154,506.8546,240148.0
2024-03-13 11:15:00,516.43,516.69,516.4,516.59,188305.0,506.8644,507.1196,506.835,507.0215,188305.0
2024-03-13 11:20:00,516.59,516.72,516.43,516.47,281245.0,507.0215,507.1491,506.8644,506.9037,281245.0
2024-03-13 11:25:00,516.47,516.5,515.97,516.06,308146.0,506.9037,506.9331,506.413,506.5013,308146.0
2024-03-13 11:30:00,516.06,516.33,515.88,516.11,319354.0,506.5013,506.7663,506.3246,506.5504,319354.0
2024-03-13 11:35:00,516.11,516.42,516.1,516.17,361092.0,506.5504,506.8546,506.5405,506.6093,361092.0
2024-03-13 11:40:00,516.16,516.26,515.83,516.07,452876.0,506.5994,506.6976,506.2756,506.5111,452876.0
2024-03-13 11:45:00,516.07,516.11,515.88,516.09,374305.0,506.5111,506.5504,506.3246,506.5307,374305.0
2024-03-13 11:50:00,516.1,516.28,516.08,516.27,210737.0,506.5405,506.7172,506.5209,506.7074,210737.0
2024-03-13 11:55:00,516.28,516.47,516.28,516.43,289679.0,506.7172,506.9037,506.7172,506.8644,289679.0
2024-03-13 12:00:00,516.44,516.46,516.22,516.29,196000.0,506.8743,506.8939,506.6583,506.727,196000.0
2024-03-13 12:05:00,516.29,516.5,516.17,516.23,266944.0,506.727,506.9331,506.6093,506.6681,266944.0
2024-03-13 12:10:00,516.23,516.5,516.17,516.31,327543.0,506.6681,506.9331,506.6093,506.7467,327543.0
2024-03-13 12:15:00,516.32,516.53,516.3,516.49,269272.0,506.7565,506.9626,506.7368,506.9233,269272.0
2024-03-13 12:20:00,516.49,516.56,516.42,516.47,196480.0,506.9233,506.992,506.8546,506.9037,196480.0
2024-03-13 12:25:00,516.48,516.59,516.26,516.28,222888.0,506.9135,507.0215,506.6976,506.7172,222888.0
2024-03-13 12:30:00,516.29,516.45,516.08,516.23,291831.0,506.727,506.8841,506.5209,506.6681,291831.0
2024-03-13 12:35:00,516.22,516.47,516.17,516.44,187668.0,506.6583,506.9037,506.6093,506.8743,187668.0
2024-03-13 12:40:00,516.43,516.64,516.38,516.51,263790.0,506.8644,507.0705,506.8154,506.943,263790.0
2024-03-13 12:45:00,516.51,516.67,516.5,516.53,196356.0,506.943,507.1,506.9331,506.9626,196356.0
2024-03-13 12:50:00,516.54,516.68,516.43,516.53,188166.0,506.9724,507.1098,506.8644,506.9626,188166.0
2024-03-13 12:55:00,516.52,516.6,516.39,516.45,133009.0,506.9528,507.0313,506.8252,506.8841,133009.0
2024-03-13 13:00:00,516.45,516.96,516.36,516.72,876768.0,506.8841,507.3846,506.7957,507.1491,876768.0
2024-03-13 13:05:00,516.73,517.22,516.72,517.0,448953.0,507.1589,507.6398,507.1491,507.4239,448953.0
2024-03-13 13:10:00,517.01,517.19,516.97,517.0,348516.0,507.4337,507.6104,507.3944,507.4239,348516.0
2024-03-13 13:15:00,517.0,517.07,516.64,516.68,358963.0,507.4239,507.4926,507.0705,507.1098,358963.0
2024-03-13 13:20:00,516.68,517.04,516.65,517.01,319380.0,507.1098,507.4631,507.0804,507.4337,319380.0
2024-03-13 13:25:00,517.01,517.17,517.01,517.14,266694.0,507.4337,507.5907,507.4337,507.5613,266694.0
2024-03-13 13:30:00,517.13,517.29,516.7,516.79,439039.0,507.5515,507.7085,507.1294,507.2178,439039.0
2024-03-13 13:35:00,516.8,517.12,516.79,516.9,223257.0,507.2276,507.5417,507.2178,507.3257,223257.0
2024-03-13 13:40:00,516.92,517.07,516.69,516.72,158433.0,507.3454,507.4926,507.1196,507.1491,158433.0
2024-03-13 13:45:00,516.71,516.99,516.66,516.72,248068.0,507.1393,507.4141,507.0902,507.1491,248068.0
2024-03-13 13:50:00,516.72,517.18,516.69,517.11,239288.0,507.1491,507.6005,507.1196,507.5318,239288.0
2024-03-13 13:55:00,517.11,517.28,517.07,517.08,284386.0,507.5318,507.6987,507.4926,507.5024,284386.0
2024-03-13 14:00:00,517.09,517.19,516.88,516.89,217043.0,507.5122,507.6104,507.3061,507.3159,217043.0
2024-03-13 14:05:00,516.9,517.06,516.81,516.81,293409.0,507.3257,507.4828,507.2374,507.2374,293409.0
2024-03-13 14:10:00,516.82,517.04,516.71,516.86,455508.0,507.2472,507.4631,507.1393,507.2865,455508.0
2024-03-13 14:15:00,516.86,517.03,516.79,516.83,194711.0,507.2865,507.4533,507.2178,507.257,194711.0
2024-03-13 14:20:00,516.81,516.98,516.78,516.89,270858.0,507.2374,507.4042,507.208,507.3159,270858.0
2024-03-13 14:25:00,516.89,517.01,516.79,516.85,234468.0,507.3159,507.4337,507.2178,507.2767,234468.0
2024-03-13 14:30:00,516.85,517.03,516.83,516.95,246749.0,507.2767,507.4533,507.257,507.3748,246749.0
2024-03-13 14:35:00,516.95,516.99,516.79,516.87,376735.0,507.3748,507.4141,507.2178,507.2963,376735.0
2024-03-13 14:40:00,516.86,517.05,516.7,516.81,492641.0,507.2865,507.473,507.1294,507.2374,492641.0
2024-03-13 14:45:00,516.81,516.9,516.63,516.74,407332.0,507.2374,507.3257,507.0607,507.1687,407332.0
2024-03-13 14:50:00,516.73,516.94,516.71,516.74,215796.0,507.1589,507.365,507.1393,507.1687,215796.0
2024-03-13 14:55:00,516.74,516.83,516.4,516.49,398758.0,507.1687,507.257,506.835,506.9233,398758.0
2024-03-13 15:00:00,516.5,516.63,516.44,516.56,483169.0,506.9331,507.0607,506.8743,506.992,483169.0
2024-03-13 15:05:00,516.54,516.55,516.27,516.47,395525.0,506.9724,506.9822,506.7074,506.9037,395525.0
2024-03-13 15:10:00,516.48,516.53,516.19,516.31,674602.0,506.9135,506.9626,506.6289,506.7467,674602.0
2024-03-13 15:15:00,516.32,516.7,516.26,516.57,482381.0,506.7565,507.1294,506.6976,507.0018,482381.0
2024-03-13 15:20:00,516.55,516.62,516.3,516.31,403462.0,506.9822,507.0509,506.7368,506.7467,403462.0
2024-03-13 15:25:00,516.32,516.49,514.49,515.15,1757657.0,506.7565,506.9233,504.9604,505.6081,1757657.0
2024-03-13 15:30:00,515.17,515.87,515.03,515.69,1601817.0,505.6278,506.3148,505.4904,506.1381,1601817.0
2024-03-13 15:35:00,515.69,515.77,515.46,515.68,1046993.0,506.1381,506.2167,505.9124,506.1283,1046993.0
2024-03-13 15:40:00,515.69,516.18,515.6,515.98,767478.0,506.1381,506.6191,506.0498,506.4228,767478.0
2024-03-13 15:45:00,515.97,516.31,515.71,516.23,1144269.0,506.413,506.7467,506.1578,506.6681,1144269.0
2024-03-13 15:50:00,516.24,516.29,515.56,516.02,1032264.0,506.678,506.727,506.0106,506.462,1032264.0
2024-03-13 15:55:00,516.01,516.14,515.57,515.99,2580269.0,506.4522,506.5798,506.0204,506.4326,2580269.0
2024-03-14 09:30:00,516.97,517.02,516.4,516.68,1093806.0,507.3944,507.4435,506.835,507.1098,1093806.0
2024-03-14 09:35:00,516.69,517.13,516.64,516.91,873143.0,507.1196,507.5515,507.0705,507.3355,873143.0
2024-03-14 09:40:00,516.92,517.04,516.63,516.74,570695.0,507.3454,507.4631,507.0607,507.1687,570695.0
2024-03-14 09:45:00,516.73,516.84,514.89,514.94,1352547.0,507.1589,507.2668,505.353,505.402,1352547.0
2024-03-14 09:50:00,514.94,515.02,514.03,514.11,1518347.0,505.402,505.4806,504.5089,504.5874,1518347.0
2024-03-14 09:55:00,514.11,514.56,513.95,513.98,1562429.0,504.5874,505.0291,504.4304,504.4598,1562429.0
2024-03-14 10:00:00,513.99,514.27,513.35,514.16,1562347.0,504.4696,504.7444,503.8415,504.6365,1562347.0
2024-03-14 10:05:00,514.16,514.52,514.1,514.42,823822.0,504.6365,504.9898,504.5776,504.8917,823822.0
2024-03-14 10:10:00,514.43,515.21,514.19,515.18,1245307.0,504.9015,505.667,504.6659,505.6376,1245307.0
2024-03-14 10:15:00,515.19,515.31,514.73,514.8,844653.0,505.6474,505.7652,505.1959,505.2646,844653.0
2024-03-14 10:20:00,514.8,515.04,514.45,514.67,749550.0,505.2646,505.5002,504.9211,505.137,749550.0
2024-03-14 10:25:00,514.67,515.1,514.52,515.05,507162.0,505.137,505.5591,504.9898,505.51,507162.0
2024-03-14 10:30:00,515.06,515.6,515.05,515.5,647309.0,505.5198,506.0498,505.51,505.9517,647309.0
2024-03-14 10:35:00,515.51,515.61,515.04,515.15,542154.0,505.9615,506.0596,505.5002,505.6081,542154.0
2024-03-14 10:40:00,515.17,515.18,514.59,514.65,623717.0,505.6278,505.6376,505.0585,505.1174,623717.0
2024-03-14 10:45:00,514.65,515.22,514.57,514.63,690177.0,505.1174,505.6768,505.0389,505.0978,690177.0
2024-03-14 10:50:00,514.64,515.01,514.52,514.54,483893.0,505.1076,505.4707,504.9898,505.0094,483893.0
2024-03-14 10:55:00,514.54,514.74,514.11,514.64,783191.0,505.0094,505.2057,504.5874,505.1076,783191.0
2024-03-14 11:00:00,514.64,515.41,514.63,515.04,800694.0,505.1076,505.8633,505.0978,505.5002,800694.0
2024-03-14 11:05:00,515.05,515.32,514.61,514.86,471487.0,505.51,505.775,505.0781,505.3235,471487.0
2024-03-14 11:10:00,514.84,515.41,514.84,515.05,510763.0,505.3039,505.8633,505.3039,505.51,510763.0
2024-03-14 11:15:00,515.04,515.26,514.79,514.82,378483.0,505.5002,505.7161,505.2548,505.2843,378483.0
2024-03-14 11:20:00,514.83,514.87,514.15,514.29,708664.0,505.2941,505.3333,504.6267,504.7641,708664.0
2024-03-14 11:25:00,514.29,514.43,514.06,514.39,798361.0,504.7641,504.9015,504.5383,504.8622,798361.0
2024-03-14 11:30:00,514.39,514.53,514.08,514.5,460531.0,504.8622,504.9996,504.558,504.9702,460531.0
2024-03-14 11:35:00,514.51,515.02,514.34,514.75,551971.0,504.98,505.4806,504.8131,505.2156,551971.0
2024-03-14 11:40:00,514.76,515.02,514.49,514.57,430914.0,505.2254,505.4806,504.9604,505.0389,430914.0
2024-03-14 11:45:00,514.57,514.97,514.48,514.56,349787.0,505.0389,505.4315,504.9506,505.0291,349787.0
2024-03-14 11:50:00,514.56,514.92,514.39,514.77,383189.0,505.0291,505.3824,504.8622,505.2352,383189.0
2024-03-14 11:55:00,514.76,515.05,514.66,514.99,443819.0,505.2254,505.51,505.1272,505.4511,443819.0
2024-03-14 12:00:00,514.99,515.15,514.62,514.65,386179.0,505.4511,505.6081,505.088,505.1174,386179.0
2024-03-14 12:05:00,514.65,514.7,513.88,513.99,676498.0,505.1174,505.1665,504.3617,504.4696,676498.0
2024-03-14 12:10:00,514.0,514.22,513.84,513.99,525756.0,504.4794,504.6954,504.3224,504.4696,525756.0
2024-03-14 12:15:00,513.97,514.2,513.84,514.01,321968.0,504.45,504.6757,504.3224,504.4893,321968.0
2024-03-14 12:20:00,514.01,514.86,513.98,514.77,530024.0,504.4893,505.3235,504.4598,505.2352,530024.0
2024-03-14 12:25:00,514.78,514.92,514.58,514.7,463031.0,505.245,505.3824,505.0487,505.1665,463031.0
2024-03-14 12:30:00,514.71,514.9,514.51,514.64,436767.0,505.1763,505.3628,504.98,505.1076,436767.0
2024-03-14 12:35:00,514.63,514.98,514.61,514.74,334220.0,505.0978,505.4413,505.0781,505.2057,334220.0
2024-03-14 12:40:00,514.73,514.75,514.33,514.41,323577.0,505.1959,505.2156,504.8033,504.8819,323577.0
2024-03-14 12:45:00,514.4,514.66,514.14,514.25,296321.0,504.872,505.1272,504.6169,504.7248,296321.0
2024-03-14 12:50:00,514.25,514.57,514.15,514.32,384117.0,504.7248,505.0389,504.6267,504.7935,384117.0
2024-03-14 12:55:00,514.32,514.32,513.86,513.9,425004.0,504.7935,504.7935,504.342,504.3813,425004.0
2024-03-14 13:00:00,513.9,514.0,513.72,513.81,305039.0,504.3813,504.4794,504.2046,504.293,305039.0
2024-03-14 13:05:00,513.82,514.08,513.68,514.03,565937.0,504.3028,504.558,504.1654,504.5089,565937.0
2024-03-14 13:10:00,514.03,514.08,513.63,513.81,374218.0,504.5089,504.558,504.1163,504.293,374218.0
2024-03-14 13:15:00,513.81,513.86,513.05,513.17,752708.0,504.293,504.342,503.547,503.6648,752708.0
2024-03-14 13:20:00,513.17,513.64,513.14,513.53,519599.0,503.6648,504.1261,503.6354,504.0182,519599.0
2024-03-14 13:25:00,513.52,513.66,513.17,513.18,321781.0,504.0083,504.1457,503.6648,503.6746,321781.0
2024-03-14 13:30:00,513.19,513.45,512.76,513.39,753841.0,503.6844,503.9396,503.2624,503.8807,753841.0
2024-03-14 13:35:00,513.39,513.7,513.27,513.54,371423.0,503.8807,504.185,503.763,504.028,371423.0
2024-03-14 13:40:00,513.54,513.78,513.31,513.72,373240.0,504.028,504.2635,503.8022,504.2046,373240.0
2024-03-14 13:45:00,513.73,513.88,513.39,513.87,348749.0,504.2144,504.3617,503.8807,504.3519,348749.0
2024-03-14 13:50:00,513.85,514.53,513.81,514.37,542727.0,504.3322,504.9996,504.293,504.8426,542727.0
2024-03-14 13:55:00,514.36,514.6,514.34,514.53,650853.0,504.8328,505.0683,504.8131,504.9996,650853.0
2024-03-14 14:00:00,514.54,515.04,514.51,514.75,937267.0,505.0094,505.5002,504.98,505.2156,937267.0
2024-03-14 14:05:00,514.76,515.0,514.7,514.98,630623.0,505.2254,505.4609,505.1665,505.4413,630623.0
2024-03-14 14:10:00,514.97,515.19,514.82,515.09,496000.0,505.4315,505.6474,505.2843,505.5493,496000.0
2024-03-14 14:15:00,515.09,515.15,514.81,515.0,489316.0,505.5493,505.6081,505.2744,505.4609,489316.0
2024-03-14 14:20:00,515.02,515.11,514.56,514.66,466363.0,505.4806,505.5689,505.0291,505.1272,466363.0
2024-03-14 14:25:00,514.66,514.92,514.63,514.65,381368.0,505.1272,505.3824,505.0978,505.1174,381368.0
2024-03-14 14:30:00,514.67,514.75,514.23,514.68,542502.0,505.137,505.2156,504.7052,505.1469,542502.0
2024-03-14 14:35:00,514.67,514.68,514.22,514.34,469577.0,505.137,505.1469,504.6954,504.8131,469577.0
2024-03-14 14:40:00,514.33,514.82,514.19,514.76,468626.0,504.8033,505.2843,504.6659,505.2254,468626.0
2024-03-14 14:45:00,514.77,514.89,514.63,514.7,540961.0,505.2352,505.353,505.0978,505.1665,540961.0
2024-03-14 14:50:00,514.7,514.71,514.04,514.09,764475.0,505.1665,505.1763,504.5187,504.5678,764475.0
2024-03-14 14:55:00,514.11,514.22,513.84,513.89,695780.0,504.5874,504.6954,504.3224,504.3715,695780.0
2024-03-14 15:00:00,513.89,513.89,513.32,513.47,806223.0,504.3715,504.3715,503.812,503.9593,806223.0
2024-03-14 15:05:00,513.46,513.52,512.5,512.69,1269722.0,503.9494,504.0083,503.0072,503.1937,1269722.0
2024-03-14 15:10:00,512.68,512.86,512.45,512.53,989110.0,503.1839,503.3606,502.9582,503.0367,989110.0
2024-03-14 15:15:00,512.53,513.03,512.44,512.63,1286263.0,503.0367,503.5274,502.9483,503.1348,1286263.0
2024-03-14 15:20:00,512.63,512.92,512.46,512.48,827058.0,503.1348,503.4195,502.968,502.9876,827058.0
2024-03-14 15:25:00,512.48,512.82,512.18,512.63,1113103.0,502.9876,503.3213,502.6932,503.1348,1113103.0
2024-03-14 15:30:00,512.64,512.69,512.04,512.12,1264874.0,503.1446,503.1937,502.5558,502.6343,1264874.0
2024-03-14 15:35:00,512.12,512.82,511.82,512.74,1528850.0,502.6343,503.3213,502.3398,503.2428,1528850.0
2024-03-14 15:40:00,512.73,513.21,512.66,513.18,1242362.0,503.233,503.7041,503.1643,503.6746,1242362.0
2024-03-14 15:45:00,513.18,513.48,512.74,513.42,1521628.0,503.6746,503.9691,503.2428,503.9102,1521628.0
2024-03-14 15:50:00,513.45,514.47,513.26,514.39,6428737.0,503.9396,504.9407,503.7532,504.8622,6428737.0
2024-03-14 15:55:00,514.38,514.98,514.02,514.95,8924514.0,504.8524,505.4413,504.4991,505.4119,8924514.0
2024-03-15 09:30:00,510.22,511.33,510.03,510.84,4237626.0,502.3361,503.4289,502.149,502.9465,4237626.0
2024-03-15 09:35:00,510.84,510.92,510.19,510.4,1471252.0,502.9465,503.0252,502.3065,502.5133,1471252.0
2024-03-15 09:40:00,510.37,511.1,509.81,509.81,1169156.0,502.4837,503.2025,501.9324,501.9324,1169156.0
2024-03-15 09:45:00,509.83,510.38,509.62,509.81,1127217.0,501.9521,502.4936,501.7453,501.9324,1127217.0
2024-03-15 09:50:00,509.82,510.18,509.71,509.89,975271.0,501.9422,502.2967,501.8339,502.0112,975271.0
2024-03-15 09:55:00,509.88,510.26,509.71,509.84,812895.0,502.0013,502.3754,501.8339,501.9619,812895.0
2024-03-15 10:00:00,509.83,510.17,509.22,509.53,1391646.0,501.9521,502.2868,501.3515,501.6567,1391646.0
2024-03-15 10:05:00,509.56,509.64,508.87,509.59,1270995.0,501.6863,501.765,501.0069,501.7158,1270995.0
2024-03-15 10:10:00,509.59,510.26,509.52,510.11,668709.0,501.7158,502.3754,501.6469,502.2278,668709.0
2024-03-15 10:15:00,510.11,510.57,510.07,510.19,840235.0,502.2278,502.6806,502.1884,502.3065,840235.0
2024-03-15 10:20:00,510.18,510.59,509.89,510.45,808892.0,502.2967,502.7003,502.0112,502.5625,808892.0
2024-03-15 10:25:00,510.45,510.71,510.16,510.42,544713.0,502.5625,502.8185,502.277,502.533,544713.0
2024-03-15 10:30:00,510.41,510.64,510.18,510.3,495524.0,502.5231,502.7496,502.2967,502.4148,495524.0
2024-03-15 10:35:00,510.26,511.15,510.25,510.93,730364.0,502.3754,503.2517,502.3656,503.0351,730364.0
2024-03-15 10:40:00,510.93,511.22,510.9,510.98,454577.0,503.0351,503.3206,503.0055,503.0843,454577.0
2024-03-15 10:45:00,510.98,511.7,510.98,511.59,666765.0,503.0843,503.7932,503.0843,503.6849,666765.0
2024-03-15 10:50:00,511.58,511.61,511.22,511.28,532506.0,503.675,503.7046,503.3206,503.3797,532506.0
2024-03-15 10:55:00,511.29,511.57,510.9,511.08,546182.0,503.3895,503.6652,503.0055,503.1828,546182.0
2024-03-15 11:00:00,511.1,511.19,510.81,511.04,411988.0,503.2025,503.2911,502.9169,503.1434,411988.0
2024-03-15 11:05:00,511.05,511.06,510.49,510.69,574511.0,503.1532,503.1631,502.6019,502.7988,574511.0
2024-03-15 11:10:00,510.7,511.02,510.49,510.53,442702.0,502.8086,503.1237,502.6019,502.6413,442702.0
2024-03-15 11:15:00,510.51,510.9,510.3,510.37,360373.0,502.6216,503.0055,502.4148,502.4837,360373.0
2024-03-15 11:20:00,510.37,510.55,510.12,510.39,407874.0,502.4837,502.661,502.2376,502.5034,407874.0
2024-03-15 11:25:00,510.39,510.85,510.24,510.7,501050.0,502.5034,502.9563,502.3557,502.8086,501050.0
2024-03-15 11:30:00,510.7,510.84,510.33,510.34,402843.0,502.8086,502.9465,502.4444,502.4542,402843.0
2024-03-15 11:35:00,510.34,510.54,509.99,510.23,419525.0,502.4542,502.6511,502.1096,502.3459,419525.0
2024-03-15 11:40:00,510.23,510.24,509.85,509.96,397082.0,502.3459,502.3557,501.9718,502.0801,397082.0
2024-03-15 11:45:00,509.95,510.08,509.61,509.64,631408.0,502.0702,502.1982,501.7355,501.765,631408.0
2024-03-15 11:50:00,509.63,509.98,509.54,509.73,508828.0,501.7552,502.0998,501.6666,501.8536,508828.0
2024-03-15 11:55:00,509.72,509.9,509.56,509.71,500967.0,501.8438,502.021,501.6863,501.8339,500967.0
2024-03-15 12:00:00,509.7,509.89,509.58,509.65,386081.0,501.8241,502.0112,501.7059,501.7749,386081.0
2024-03-15 12:05:00,509.64,509.67,509.47,509.52,453748.0,501.765,501.7946,501.5976,501.6469,453748.0
2024-03-15 12:10:00,509.51,509.57,509.12,509.2,560204.0,501.637,501.6961,501.2531,501.3318,560204.0
2024-03-15 12:15:00,509.2,509.34,508.93,509.09,690615.0,501.3318,501.4697,501.066,501.2235,690615.0
2024-03-15 12:20:00,509.11,509.43,509.08,509.23,677812.0,501.2432,501.5583,501.2137,501.3614,677812.0
2024-03-15 12:25:00,509.22,509.4,509.09,509.17,322739.0,501.3515,501.5287,501.2235,501.3023,322739.0
2024-03-15 12:30:00,509.16,509.66,509.07,509.13,641651.0,501.2924,501.7847,501.2038,501.2629,641651.0
2024-03-15 12:35:00,509.14,509.47,508.96,509.34,544501.0,501.2727,501.5976,501.0955,501.4697,544501.0
2024-03-15 12:40:00,509.34,509.45,508.99,509.09,418405.0,501.4697,501.578,501.1251,501.2235,418405.0
2024-03-15 12:45:00,509.08,509.31,508.81,508.9,492656.0,501.2137,501.4401,500.9478,501.0365,492656.0
2024-03-15 12:50:00,508.89,508.97,508.45,508.47,772448.0,501.0266,501.1054,500.5934,500.6131,772448.0
2024-03-15 12:55:00,508.46,508.6,508.36,508.46,627287.0,500.6032,500.7411,500.5048,500.6032,627287.0
2024-03-15 13:00:00,508.47,508.77,508.43,508.5,471850.0,500.6131,500.9085,500.5737,500.6426,471850.0
2024-03-15 13:05:00,508.49,509.15,508.46,509.09,657167.0,500.6328,501.2826,500.6032,501.2235,657167.0
2024-03-15 13:10:00,509.1,509.41,509.03,509.15,559566.0,501.2334,501.5386,501.1644,501.2826,559566.0
2024-03-15 13:15:00,509.14,509.28,509.02,509.05,299523.0,501.2727,501.4106,501.1546,501.1841,299523.0
2024-03-15 13:20:00,509.05,509.69,509.01,509.67,492708.0,501.1841,501.8142,501.1448,501.7946,492708.0
2024-03-15 13:25:00,509.68,509.78,509.25,509.32,487146.0,501.8044,501.9029,501.381,501.45,487146.0
2024-03-15 13:30:00,509.33,509.54,509.2,509.28,400131.0,501.4598,501.6666,501.3318,501.4106,400131.0
2024-03-15 13:35:00,509.29,509.58,509.23,509.56,424424.0,501.4204,501.7059,501.3614,501.6863,424424.0
2024-03-15 13:40:00,509.56,509.69,509.45,509.47,412825.0,501.6863,501.8142,501.578,501.5976,412825.0
2024-03-15 13:45:00,509.47,509.47,509.04,509.07,493377.0,501.5976,501.5976,501.1743,501.2038,493377.0
2024-03-15 13:50:00,509.07,509.61,509.04,509.56,349262.0,501.2038,501.7355,501.1743,501.6863,349262.0
2024-03-15 13:55:00,509.56,509.95,509.54,509.91,421285.0,501.6863,502.0702,501.6666,502.0308,421285.0
2024-03-15 14:00:00,509.92,510.12,509.8,509.89,526882.0,502.0407,502.2376,501.9225,502.0112,526882.0
2024-03-15 14:05:00,509.88,509.93,509.45,509.55,555471.0,502.0013,502.0505,501.578,501.6764,555471.0
2024-03-15 14:10:00,509.54,509.72,509.33,509.41,516097.0,501.6666,501.8438,501.4598,501.5386,516097.0
2024-03-15 14:15:00,509.41,509.7,509.33,509.68,474810.0,501.5386,501.8241,501.4598,501.8044,474810.0
2024-03-15 14:20:00,509.69,509.86,509.42,509.42,551127.0,501.8142,501.9816,501.5484,501.5484,551127.0
2024-03-15 14:25:00,509.43,509.59,509.18,509.54,484441.0,501.5583,501.7158,501.3121,501.6666,484441.0
2024-03-15 14:30:00,509.54,509.86,509.47,509.64,582351.0,501.6666,501.9816,501.5976,501.765,582351.0
2024-03-15 14:35:00,509.64,510.06,509.47,510.05,323494.0,501.765,502.1785,501.5976,502.1687,323494.0
2024-03-15 14:40:00,510.04,510.55,510.04,510.37,564225.0,502.1588,502.661,502.1588,502.4837,564225.0
2024-03-15 14:45:00,510.38,510.39,509.7,509.78,618329.0,502.4936,502.5034,501.8241,501.9029,618329.0
2024-03-15 14:50:00,509.79,510.24,509.75,510.21,473196.0,501.9127,502.3557,501.8733,502.3262,473196.0
2024-03-15 14:55:00,510.2,510.43,510.06,510.19,434619.0,502.3164,502.5428,502.1785,502.3065,434619.0
2024-03-15 15:00:00,510.19,510.47,509.97,510.46,459510.0,502.3065,502.5822,502.0899,502.5723,459510.0
2024-03-15 15:05:00,510.45,510.45,509.91,509.93,794107.0,502.5625,502.5625,502.0308,502.0505,794107.0
2024-03-15 15:10:00,509.94,510.24,509.82,510.15,406584.0,502.0604,502.3557,501.9422,502.2671,406584.0
2024-03-15 15:15:00,510.16,510.25,509.83,509.96,513281.0,502.277,502.3656,501.9521,502.0801,513281.0
2024-03-15 15:20:00,509.98,510.09,509.63,509.97,579219.0,502.0998,502.2081,501.7552,502.0899,579219.0
2024-03-15 15:25:00,509.98,510.53,509.83,510.14,833537.0,502.0998,502.6413,501.9521,502.2573,833537.0
2024-03-15 15:30:00,510.13,510.22,509.7,509.85,664853.0,502.2474,502.3361,501.8241,501.9718,664853.0
2024-03-15 15:35:00,509.84,510.1,509.51,509.58,1027412.0,501.9619,502.2179,501.637,501.7059,1027412.0
2024-03-15 15:40:00,509.59,509.74,509.38,509.55,828410.0,501.7158,501.8635,501.509,501.6764,828410.0
2024-03-15 15:45:00,509.54,509.93,509.44,509.9,1019606.0,501.6666,502.0505,501.5681,502.021,1019606.0
2024-03-15 15:50:00,509.9,509.93,509.35,509.51,2131664.0,502.021,502.0505,501.4795,501.637,2131664.0
2024-03-15 15:55:00,509.5,509.84,509.22,509.74,4881220.0,501.6272,501.9619,501.3515,501.8635,4881220.0
2024-03-18 09:30:00,513.98,514.74,513.26,514.71,2298424.0,506.038,506.7862,505.3291,506.7567,2298424.0
2024-03-18 09:35:00,514.72,514.83,514.26,514.27,1548455.0,506.7665,506.8748,506.3136,506.3235,1548455.0
2024-03-18 09:40:00,514.27,514.82,514.26,514.38,1183990.0,506.3235,506.865,506.3136,506.4318,1183990.0
2024-03-18 09:45:00,514.38,514.7,514.05,514.19,971191.0,506.4318,506.7468,506.1069,506.2447,971191.0
2024-03-18 09:50:00,514.19,514.34,513.98,514.12,701607.0,506.2447,506.3924,506.038,506.1758,701607.0
2024-03-18 09:55:00,514.12,514.22,513.75,513.84,700558.0,506.1758,506.2742,505.8115,505.9001,700558.0
2024-03-18 10:00:00,513.84,514.22,513.81,514.18,649972.0,505.9001,506.2742,505.8706,506.2349,649972.0
2024-03-18 10:05:00,514.17,514.69,513.95,514.63,763150.0,506.225,506.737,506.0084,506.6779,763150.0
2024-03-18 10:10:00,514.64,515.0,514.61,514.66,855683.0,506.6878,507.0422,506.6582,506.7074,855683.0
2024-03-18 10:15:00,514.67,515.03,514.64,514.88,548959.0,506.7173,507.0717,506.6878,506.924,548959.0
2024-03-18 10:20:00,514.89,515.25,514.81,515.24,541242.0,506.9339,507.2883,506.8551,507.2785,541242.0
2024-03-18 10:25:00,515.25,515.48,515.07,515.18,858242.0,507.2883,507.5148,507.1111,507.2194,858242.0
2024-03-18 10:30:00,515.18,515.26,514.85,515.03,521541.0,507.2194,507.2982,506.8945,507.0717,521541.0
2024-03-18 10:35:00,515.02,515.23,514.9,515.1,485415.0,507.0619,507.2686,506.9437,507.1406,485415.0
2024-03-18 10:40:00,515.11,515.25,514.89,514.95,463450.0,507.1505,507.2883,506.9339,506.993,463450.0
2024-03-18 10:45:00,514.96,515.21,514.77,515.13,453142.0,507.0028,507.2489,506.8157,507.1702,453142.0
2024-03-18 10:50:00,515.13,515.16,514.94,515.06,295648.0,507.1702,507.1997,506.9831,507.1013,295648.0
2024-03-18 10:55:00,515.05,515.14,514.88,515.14,433114.0,507.0914,507.18,506.924,507.18,433114.0
2024-03-18 11:00:00,515.14,515.23,514.78,514.92,630194.0,507.18,507.2686,506.8256,506.9634,630194.0
2024-03-18 11:05:00,514.92,515.02,514.7,514.95,333924.0,506.9634,507.0619,506.7468,506.993,333924.0
2024-03-18 11:10:00,514.95,514.96,514.49,514.63,521231.0,506.993,507.0028,506.5401,506.6779,521231.0
2024-03-18 11:15:00,514.63,514.64,514.25,514.49,565397.0,506.6779,506.6878,506.3038,506.5401,565397.0
2024-03-18 11:20:00,514.5,514.71,514.4,514.63,336307.0,506.5499,506.7567,506.4515,506.6779,336307.0
2024-03-18 11:25:00,514.63,514.72,514.46,514.68,360609.0,506.6779,506.7665,506.5105,506.7271,360609.0
2024-03-18 11:30:00,514.69,514.71,514.03,514.16,469852.0,506.737,506.7567,506.0872,506.2152,469852.0
2024-03-18 11:35:00,514.18,514.53,514.06,514.44,336214.0,506.2349,506.5795,506.1167,506.4908,336214.0
2024-03-18 11:40:00,514.43,514.56,514.31,514.49,226944.0,506.481,506.609,506.3629,506.5401,226944.0
2024-03-18 11:45:00,514.5,514.56,514.17,514.3,280393.0,506.5499,506.609,506.225,506.353,280393.0
2024-03-18 11:50:00,514.31,514.36,513.9,514.07,351563.0,506.3629,506.4121,505.9592,506.1266,351563.0
2024-03-18 11:55:00,514.06,514.32,513.96,514.23,405662.0,506.1167,506.3727,506.0183,506.2841,405662.0
2024-03-18 12:00:00,514.22,514.25,513.8,513.9,402910.0,506.2742,506.3038,505.8607,505.9592,402910.0
2024-03-18 12:05:00,513.9,514.22,513.84,514.11,387218.0,505.9592,506.2742,505.9001,506.1659,387218.0
2024-03-18 12:10:00,514.13,514.52,514.09,514.48,316698.0,506.1856,506.5696,506.1463,506.5302,316698.0
2024-03-18 12:15:00,514.47,514.49,514.2,514.36,296817.0,506.5204,506.5401,506.2546,506.4121,296817.0
2024-03-18 12:20:00,514.37,514.42,514.19,514.23,241078.0,506.4219,506.4712,506.2447,506.2841,241078.0
2024-03-18 12:25:00,514.22,514.31,514.04,514.17,368736.0,506.2742,506.3629,506.097,506.225,368736.0
2024-03-18 12:30:00,514.18,514.23,513.97,514.05,307617.0,506.2349,506.2841,506.0281,506.1069,307617.0
2024-03-18 12:35:00,514.04,514.15,513.94,514.04,234594.0,506.097,506.2053,505.9986,506.097,234594.0
2024-03-18 12:40:00,514.03,514.29,513.92,514.25,385584.0,506.0872,506.3432,505.9789,506.3038,385584.0
2024-03-18 12:45:00,514.24,514.26,513.93,513.94,206698.0,506.2939,506.3136,505.9887,505.9986,206698.0
2024-03-18 12:50:00,513.96,514.0,513.53,513.69,499546.0,506.0183,506.0576,505.5949,505.7524,499546.0
2024-03-18 12:55:00,513.68,513.69,513.47,513.51,394447.0,505.7426,505.7524,505.5358,505.5752,394447.0
2024-03-18 13:00:00,513.52,513.74,513.41,513.47,611506.0,505.5851,505.8017,505.4768,505.5358,611506.0
2024-03-18 13:05:00,513.48,513.84,513.41,513.71,295344.0,505.5457,505.9001,505.4768,505.7721,295344.0
2024-03-18 13:10:00,513.7,513.76,513.54,513.69,303602.0,505.7623,505.8214,505.6048,505.7524,303602.0
2024-03-18 13:15:00,513.7,513.71,513.51,513.69,261317.0,505.7623,505.7721,505.5752,505.7524,261317.0
2024-03-18 13:20:00,513.69,514.05,513.68,514.02,433131.0,505.7524,506.1069,505.7426,506.0773,433131.0
2024-03-18 13:25:00,514.02,514.22,513.93,514.2,271552.0,506.0773,506.2742,505.9887,506.2546,271552.0
2024-03-18 13:30:00,514.21,514.25,513.83,513.9,304974.0,506.2644,506.3038,505.8903,505.9592,304974.0
2024-03-18 13:35:00,513.89,513.93,513.41,513.47,424917.0,505.9493,505.9887,505.4768,505.5358,424917.0
2024-03-18 13:40:00,513.47,513.53,513.29,513.48,551700.0,505.5358,505.5949,505.3586,505.5457,551700.0
2024-03-18 13:45:00,513.48,513.67,513.37,513.67,310759.0,505.5457,505.7327,505.4374,505.7327,310759.0
2024-03-18 13:50:00,513.67,513.76,513.42,513.53,259577.0,505.7327,505.8214,505.4866,505.5949,259577.0
2024-03-18 13:55:00,513.54,513.85,513.44,513.8,334107.0,505.6048,505.91,505.5063,505.8607,334107.0
2024-03-18 14:00:00,513.81,513.93,513.65,513.85,469674.0,505.8706,505.9887,505.7131,505.91,469674.0
2024-03-18 14:05:00,513.85,513.99,513.65,513.92,604787.0,505.91,506.0478,505.7131,505.9789,604787.0
2024-03-18 14:10:00,513.93,514.14,513.8,513.85,451984.0,505.9887,506.1955,505.8607,505.91,451984.0
2024-03-18 14:15:00,513.84,514.08,513.81,514.05,232519.0,505.9001,506.1364,505.8706,506.1069,232519.0
2024-03-18 14:20:00,514.05,514.09,513.8,514.0,296560.0,506.1069,506.1463,505.8607,506.0576,296560.0
2024-03-18 14:25:00,514.0,514.38,513.96,514.34,443210.0,506.0576,506.4318,506.0183,506.3924,443210.0
2024-03-18 14:30:00,514.35,514.36,514.16,514.25,308063.0,506.4022,506.4121,506.2152,506.3038,308063.0
2024-03-18 14:35:00,514.24,514.4,514.12,514.2,347719.0,506.2939,506.4515,506.1758,506.2546,347719.0
2024-03-18 14:40:00,514.2,514.2,513.21,513.53,705386.0,506.2546,506.2546,505.2799,505.5949,705386.0
2024-03-18 14:45:00,513.53,513.74,513.34,513.73,519823.0,505.5949,505.8017,505.4078,505.7918,519823.0
2024-03-18 14:50:00,513.73,513.8,513.59,513.71,243372.0,505.7918,505.8607,505.654,505.7721,243372.0
2024-03-18 14:55:00,513.7,513.86,513.55,513.79,341916.0,505.7623,505.9198,505.6146,505.8509,341916.0
2024-03-18 15:00:00,513.79,513.84,513.62,513.77,237101.0,505.8509,505.9001,505.6835,505.8312,237101.0
2024-03-18 15:05:00,513.77,514.14,513.61,514.04,418705.0,505.8312,506.1955,505.6737,506.097,418705.0
2024-03-18 15:10:00,514.03,514.15,513.91,514.0,440411.0,506.0872,506.2053,505.969,506.0576,440411.0
2024-03-18 15:15:00,513.99,514.13,513.97,514.09,341477.0,506.0478,506.1856,506.0281,506.1463,341477.0
2024-03-18 15:20:00,514.09,514.14,513.86,513.91,417818.0,506.1463,506.1955,505.9198,505.969,417818.0
2024-03-18 15:25:00,513.91,514.0,513.74,513.86,440393.0,505.969,506.0576,505.8017,505.9198,440393.0
2024-03-18 15:30:00,513.86,514.12,513.8,514.06,985307.0,505.9198,506.1758,505.8607,506.1167,985307.0
2024-03-18 15:35:00,514.06,514.08,513.68,513.7,923766.0,506.1167,506.1364,505.7426,505.7623,923766.0
2024-03-18 15:40:00,513.7,513.81,513.59,513.78,510878.0,505.7623,505.8706,505.654,505.841,510878.0
2024-03-18 15:45:00,513.78,513.89,513.64,513.68,985401.0,505.841,505.9493,505.7032,505.7426,985401.0
2024-03-18 15:50:00,513.67,513.69,512.73,512.79,4892740.0,505.7327,505.7524,504.8073,504.8663,4892740.0
2024-03-18 15:55:00,512.79,513.08,512.44,512.87,7396413.0,504.8663,505.1519,504.5218,504.9451,7396413.0
2024-03-19 09:30:00,512.15,512.17,511.32,511.77,1243528.0,504.2362,504.2559,503.4191,503.8621,1243528.0
2024-03-19 09:35:00,511.77,511.78,511.27,511.37,728600.0,503.8621,503.8719,503.3698,503.4683,728600.0
2024-03-19 09:40:00,511.36,511.54,511.12,511.37,753552.0,503.4584,503.6357,503.2221,503.4683,753552.0
2024-03-19 09:45:00,511.38,511.64,511.26,511.5,509460.0,503.4781,503.7341,503.36,503.5963,509460.0
2024-03-19 09:50:00,511.49,511.8,511.26,511.52,631076.0,503.5864,503.8916,503.36,503.616,631076.0
2024-03-19 09:55:00,511.51,511.91,511.39,511.69,572828.0,503.6061,503.9999,503.488,503.7833,572828.0
2024-03-19 10:00:00,511.68,512.03,511.59,511.85,429160.0,503.7735,504.1181,503.6849,503.9409,429160.0
2024-03-19 10:05:00,511.87,512.09,511.7,511.78,465982.0,503.9606,504.1772,503.7932,503.8719,465982.0
2024-03-19 10:10:00,511.79,511.97,511.56,511.78,435581.0,503.8818,504.059,503.6553,503.8719,435581.0
2024-03-19 10:15:00,511.79,511.81,511.32,511.38,496314.0,503.8818,503.9015,503.4191,503.4781,496314.0
2024-03-19 10:20:00,511.36,511.56,511.22,511.53,528535.0,503.4584,503.6553,503.3206,503.6258,528535.0
2024-03-19 10:25:00,511.56,511.93,511.3,511.46,603678.0,503.6553,504.0196,503.3994,503.5569,603678.0
2024-03-19 10:30:00,511.45,511.86,511.34,511.77,396477.0,503.547,503.9507,503.4387,503.8621,396477.0
2024-03-19 10:35:00,511.77,512.21,511.69,512.15,797407.0,503.8621,504.2953,503.7833,504.2362,797407.0
2024-03-19 10:40:00,512.15,512.43,512.09,512.31,695566.0,504.2362,504.5119,504.1772,504.3938,695566.0
2024-03-19 10:45:00,512.31,512.47,512.19,512.46,450501.0,504.3938,504.5513,504.2756,504.5414,450501.0
2024-03-19 10:50:00,512.44,512.5,512.24,512.39,409065.0,504.5218,504.5808,504.3248,504.4725,409065.0
2024-03-19 10:55:00,512.41,512.61,512.21,512.23,457918.0,504.4922,504.6891,504.2953,504.315,457918.0
2024-03-19 11:00:00,512.24,512.48,512.16,512.46,340267.0,504.3248,504.5611,504.2461,504.5414,340267.0
2024-03-19 11:05:00,512.47,512.66,512.36,512.52,433828.0,504.5513,504.7384,504.443,504.6005,433828.0
2024-03-19 11:10:00,512.51,512.64,512.4,512.52,167881.0,504.5907,504.7187,504.4824,504.6005,167881.0
2024-03-19 11:15:00,512.54,512.62,512.4,512.46,220487.0,504.6202,504.699,504.4824,504.5414,220487.0
2024-03-19 11:20:00,512.46,512.5,512.24,512.33,233181.0,504.5414,504.5808,504.3248,504.4135,233181.0
2024-03-19 11:25:00,512.33,512.77,512.26,512.68,300188.0,504.4135,504.8467,504.3445,504.758,300188.0
2024-03-19 11:30:00,512.68,513.24,512.68,513.09,733632.0,504.758,505.3094,504.758,505.1617,733632.0
2024-03-19 11:35:00,513.09,513.43,513.03,513.07,598641.0,505.1617,505.4965,505.1026,505.142,598641.0
2024-03-19 11:40:00,513.07,513.24,512.99,513.03,340041.0,505.142,505.3094,505.0633,505.1026,340041.0
2024-03-19 11:45:00,513.04,513.19,512.88,513.19,210256.0,505.1125,505.2602,504.955,505.2602,210256.0
2024-03-19 11:50:00,513.19,513.2,512.89,512.93,223108.0,505.2602,505.27,504.9648,505.0042,223108.0
2024-03-19 11:55:00,512.92,513.2,512.87,513.18,195564.0,504.9943,505.27,504.9451,505.2503,195564.0
2024-03-19 12:00:00,513.18,513.26,513.04,513.22,288608.0,505.2503,505.3291,505.1125,505.2897,288608.0
2024-03-19 12:05:00,513.22,513.43,513.12,513.14,241821.0,505.2897,505.4965,505.1912,505.2109,241821.0
2024-03-19 12:10:00,513.14,513.24,513.0,513.08,261487.0,505.2109,505.3094,505.0731,505.1519,261487.0
2024-03-19 12:15:00,513.08,513.74,513.0,513.69,436048.0,505.1519,505.8017,505.0731,505.7524,436048.0
2024-03-19 12:20:00,513.69,514.11,513.68,514.11,557776.0,505.7524,506.1659,505.7426,506.1659,557776.0
2024-03-19 12:25:00,514.11,514.12,513.83,513.99,422854.0,506.1659,506.1758,505.8903,506.0478,422854.0
2024-03-19 12:30:00,514.0,514.39,514.0,514.32,550410.0,506.0576,506.4416,506.0576,506.3727,550410.0
2024-03-19 12:35:00,514.33,514.52,514.27,514.48,479034.0,506.3825,506.5696,506.3235,506.5302,479034.0
2024-03-19 12:40:00,514.48,514.98,514.37,514.96,661308.0,506.5302,507.0225,506.4219,507.0028,661308.0
2024-03-19 12:45:00,514.96,515.05,514.75,514.83,809938.0,507.0028,507.0914,506.7961,506.8748,809938.0
2024-03-19 12:50:00,514.83,515.14,514.83,514.99,534831.0,506.8748,507.18,506.8748,507.0323,534831.0
2024-03-19 12:55:00,514.98,515.03,514.61,514.68,478879.0,507.0225,507.0717,506.6582,506.7271,478879.0
2024-03-19 13:00:00,514.68,515.45,514.68,514.86,602361.0,506.7271,507.4852,506.7271,506.9044,602361.0
2024-03-19 13:05:00,514.86,514.87,514.39,514.54,520465.0,506.9044,506.9142,506.4416,506.5893,520465.0
2024-03-19 13:10:00,514.54,514.83,514.54,514.56,242435.0,506.5893,506.8748,506.5893,506.609,242435.0
2024-03-19 13:15:00,514.56,514.69,514.36,514.57,309172.0,506.609,506.737,506.4121,506.6188,309172.0
2024-03-19 13:20:00,514.57,514.7,514.47,514.64,228152.0,506.6188,506.7468,506.5204,506.6878,228152.0
2024-03-19 13:25:00,514.66,514.92,514.59,514.85,265400.0,506.7074,506.9634,506.6385,506.8945,265400.0
2024-03-19 13:30:00,514.86,515.19,514.86,514.98,527775.0,506.9044,507.2293,506.9044,507.0225,527775.0
2024-03-19 13:35:00,514.99,515.11,514.82,515.06,340485.0,507.0323,507.1505,506.865,507.1013,340485.0
2024-03-19 13:40:00,515.06,515.16,514.92,515.08,272225.0,507.1013,507.1997,506.9634,507.121,272225.0
2024-03-19 13:45:00,515.08,515.27,515.0,515.09,311321.0,507.121,507.308,507.0422,507.1308,311321.0
2024-03-19 13:50:00,515.09,515.17,514.71,514.8,307568.0,507.1308,507.2096,506.7567,506.8453,307568.0
2024-03-19 13:55:00,514.8,515.03,514.75,514.99,176676.0,506.8453,507.0717,506.7961,507.0323,176676.0
2024-03-19 14:00:00,514.99,514.99,514.63,514.78,455224.0,507.0323,507.0323,506.6779,506.8256,455224.0
2024-03-19 14:05:00,514.78,514.91,514.57,514.65,502831.0,506.8256,506.9536,506.6188,506.6976,502831.0
2024-03-19 14:10:00,514.66,514.94,514.5,514.82,421972.0,506.7074,506.9831,506.5499,506.865,421972.0
2024-03-19 14:15:00,514.82,515.2,514.78,514.94,505427.0,506.865,507.2391,506.8256,506.9831,505427.0
2024-03-19 14:20:00,514.93,515.07,514.71,514.86,312639.0,506.9733,507.1111,506.7567,506.9044,312639.0
2024-03-19 14:25:00,514.86,515.08,514.78,515.0,344858.0,506.9044,507.121,506.8256,507.0422,344858.0
2024-03-19 14:30:00,515.01,515.34,515.0,515.13,481162.0,507.052,507.3769,507.0422,507.1702,481162.0
2024-03-19 14:35:00,515.12,515.29,515.07,515.18,236142.0,507.1603,507.3277,507.1111,507.2194,236142.0
2024-03-19 14:40:00,515.19,515.35,515.13,515.23,367021.0,507.2293,507.3868,507.1702,507.2686,367021.0
2024-03-19 14:45:00,515.23,515.32,515.15,515.27,163185.0,507.2686,507.3572,507.1899,507.308,163185.0
2024-03-19 14:50:00,515.28,515.36,514.99,515.0,348612.0,507.3179,507.3966,507.0323,507.0422,348612.0
2024-03-19 14:55:00,515.01,515.07,514.59,514.9,599167.0,507.052,507.1111,506.6385,506.9437,599167.0
2024-03-19 15:00:00,514.88,515.07,514.82,514.86,231654.0,506.924,507.1111,506.865,506.9044,231654.0
2024-03-19 15:05:00,514.88,514.9,514.57,514.63,473762.0,506.924,506.9437,506.6188,506.6779,473762.0
2024-03-19 15:10:00,514.63,514.83,514.43,514.55,445751.0,506.6779,506.8748,506.481,506.5991,445751.0
2024-03-19 15:15:00,514.53,514.76,514.23,514.7,587273.0,506.5795,506.8059,506.2841,506.7468,587273.0
2024-03-19 15:20:00,514.7,514.79,514.42,514.5,693489.0,506.7468,506.8354,506.4712,506.5499,693489.0
2024-03-19 15:25:00,514.5,514.6,514.33,514.53,622647.0,506.5499,506.6484,506.3825,506.5795,622647.0
2024-03-19 15:30:00,514.53,514.85,514.41,514.58,969681.0,506.5795,506.8945,506.4613,506.6287,969681.0
2024-03-19 15:35:00,514.57,515.07,514.57,515.06,611193.0,506.6188,507.1111,506.6188,507.1013,611193.0
2024-03-19 15:40:00,515.05,515.1,514.84,515.03,779558.0,507.0914,507.1406,506.8847,507.0717,779558.0
2024-03-19 15:45:00,515.04,515.63,515.02,515.5,1446464.0,507.0816,507.6625,507.0619,507.5345,1446464.0
2024-03-19 15:50:00,515.49,515.87,515.29,515.83,1940672.0,507.5246,507.8987,507.3277,507.8594,1940672.0
2024-03-19 15:55:00,515.84,516.0,515.47,515.76,3102225.0,507.8692,508.0267,507.5049,507.7904,3102225.0
2024-03-20 09:30:00,515.78,515.99,515.48,515.51,908480.0,507.8101,508.0169,507.5148,507.5443,908480.0
2024-03-20 09:35:00,515.51,515.53,515.22,515.38,841282.0,507.5443,507.564,507.2588,507.4163,841282.0
2024-03-20 09:40:00,515.38,515.62,515.21,515.32,544864.0,507.4163,507.6526,507.2489,507.3572,544864.0
2024-03-20 09:45:00,515.32,515.41,515.22,515.33,349599.0,507.3572,507.4459,507.2588,507.3671,349599.0
2024-03-20 09:50:00,515.33,515.51,515.27,515.5,376945.0,507.3671,507.5443,507.308,507.5345,376945.0
2024-03-20 09:55:00,515.5,515.64,515.43,515.43,318342.0,507.5345,507.6723,507.4655,507.4655,318342.0
2024-03-20 10:00:00,515.43,515.71,515.34,515.63,399228.0,507.4655,507.7412,507.3769,507.6625,399228.0
2024-03-20 10:05:00,515.63,515.77,515.58,515.71,206426.0,507.6625,507.8003,507.6132,507.7412,206426.0
2024-03-20 10:10:00,515.71,515.75,515.47,515.63,283864.0,507.7412,507.7806,507.5049,507.6625,283864.0
2024-03-20 10:15:00,515.63,515.8,515.59,515.64,367868.0,507.6625,507.8298,507.6231,507.6723,367868.0
2024-03-20 10:20:00,515.64,516.15,515.57,516.11,423931.0,507.6723,508.1744,507.6034,508.135,423931.0
2024-03-20 10:25:00,516.12,516.4,516.0,516.35,492243.0,508.1449,508.4206,508.0267,508.3713,492243.0
2024-03-20 10:30:00,516.35,516.44,516.04,516.04,430556.0,508.3713,508.4599,508.0661,508.0661,430556.0
2024-03-20 10:35:00,516.04,516.06,515.55,515.77,401171.0,508.0661,508.0858,507.5837,507.8003,401171.0
2024-03-20 10:40:00,515.76,515.84,515.63,515.69,220448.0,507.7904,507.8692,507.6625,507.7215,220448.0
2024-03-20 10:45:00,515.7,515.86,515.61,515.68,267517.0,507.7314,507.8889,507.6428,507.7117,267517.0
2024-03-20 10:50:00,515.68,515.94,515.68,515.82,285278.0,507.7117,507.9677,507.7117,507.8495,285278.0
2024-03-20 10:55:00,515.82,515.97,515.78,515.87,223609.0,507.8495,507.9972,507.8101,507.8987,223609.0
2024-03-20 11:00:00,515.88,516.09,515.82,516.08,227468.0,507.9086,508.1154,507.8495,508.1055,227468.0
2024-03-20 11:05:00,516.08,516.16,516.04,516.14,284708.0,508.1055,508.1843,508.0661,508.1646,284708.0
2024-03-20 11:10:00,516.14,516.31,516.11,516.28,273323.0,508.1646,508.332,508.135,508.3024,273323.0
2024-03-20 11:15:00,516.28,516.32,516.13,516.22,284436.0,508.3024,508.3418,508.1547,508.2433,284436.0
2024-03-20 11:20:00,516.22,516.27,516.11,516.18,253244.0,508.2433,508.2926,508.135,508.204,253244.0
2024-03-20 11:25:00,516.18,516.29,516.06,516.21,250407.0,508.204,508.3123,508.0858,508.2335,250407.0
2024-03-20 11:30:00,516.21,516.34,515.93,516.02,296297.0,508.2335,508.3615,507.9578,508.0464,296297.0
2024-03-20 11:35:00,516.03,516.1,515.86,515.94,159537.0,508.0563,508.1252,507.8889,507.9677,159537.0
2024-03-20 11:40:00,515.92,515.99,515.84,515.86,217120.0,507.948,508.0169,507.8692,507.8889,217120.0
2024-03-20 11:45:00,515.88,515.88,515.58,515.68,338753.0,507.9086,507.9086,507.6132,507.7117,338753.0
2024-03-20 11:50:00,515.68,515.89,515.64,515.81,256288.0,507.7117,507.9184,507.6723,507.8397,256288.0
2024-03-20 11:55:00,515.8,515.99,515.78,515.93,274025.0,507.8298,508.0169,507.8101,507.9578,274025.0
2024-03-20 12:00:00,515.91,515.94,515.81,515.89,187869.0,507.9381,507.9677,507.8397,507.9184,187869.0
2024-03-20 12:05:00,515.89,515.89,515.51,515.72,254525.0,507.9184,507.9184,507.5443,507.7511,254525.0
2024-03-20 12:10:00,515.72,515.81,515.53,515.56,164000.0,507.7511,507.8397,507.564,507.5935,164000.0
2024-03-20 12:15:00,515.57,515.73,515.51,515.67,151577.0,507.6034,507.7609,507.5443,507.7018,151577.0
2024-03-20 12:20:00,515.67,515.74,515.57,515.71,177827.0,507.7018,507.7708,507.6034,507.7412,177827.0
2024-03-20 12:25:00,515.72,515.89,515.69,515.75,1366961.0,507.7511,507.9184,507.7215,507.7806,1366961.0
2024-03-20 12:30:00,515.75,515.78,515.39,515.57,269444.0,507.7806,507.8101,507.4262,507.6034,269444.0
2024-03-20 12:35:00,515.57,515.87,515.57,515.83,188647.0,507.6034,507.8987,507.6034,507.8594,188647.0
2024-03-20 12:40:00,515.83,515.98,515.83,515.91,173156.0,507.8594,508.0071,507.8594,507.9381,173156.0
2024-03-20 12:45:00,515.92,516.03,515.9,515.97,129962.0,507.948,508.0563,507.9283,507.9972,129962.0
2024-03-20 12:50:00,515.98,516.14,515.92,516.12,323022.0,508.0071,508.1646,507.948,508.1449,323022.0
2024-03-20 12:55:00,516.12,516.15,516.06,516.14,153085.0,508.1449,508.1744,508.0858,508.1646,153085.0
2024-03-20 13:00:00,516.14,516.14,515.85,515.95,165652.0,508.1646,508.1646,507.8791,507.9775,165652.0
2024-03-20 13:05:00,515.95,515.97,515.65,515.68,194047.0,507.9775,507.9972,507.6821,507.7117,194047.0
2024-03-20 13:10:00,515.68,515.71,515.35,515.4,242161.0,507.7117,507.7412,507.3868,507.436,242161.0
2024-03-20 13:15:00,515.4,515.6,515.3,515.53,443791.0,507.436,507.6329,507.3376,507.564,443791.0
2024-03-20 13:20:00,515.55,515.59,515.38,515.42,151098.0,507.5837,507.6231,507.4163,507.4557,151098.0
2024-03-20 13:25:00,515.42,515.61,515.41,515.43,211075.0,507.4557,507.6428,507.4459,507.4655,211075.0
2024-03-20 13:30:00,515.41,515.64,515.36,515.61,347072.0,507.4459,507.6723,507.3966,507.6428,347072.0
2024-03-20 13:35:00,515.6,515.63,515.27,515.29,230752.0,507.6329,507.6625,507.308,507.3277,230752.0
2024-03-20 13:40:00,515.29,515.32,515.08,515.26,317297.0,507.3277,507.3572,507.121,507.2982,317297.0
2024-03-20 13:45:00,515.26,515.53,515.13,515.5,205745.0,507.2982,507.564,507.1702,507.5345,205745.0
2024-03-20 13:50:00,515.5,515.7,515.5,515.66,455849.0,507.5345,507.7314,507.5345,507.692,455849.0
2024-03-20 13:55:00,515.67,515.67,515.33,515.48,395503.0,507.7018,507.7018,507.3671,507.5148,395503.0
2024-03-20 14:00:00,515.5,517.73,515.48,517.52,2540236.0,507.5345,509.73,507.5148,509.5233,2540236.0
2024-03-20 14:05:00,517.51,518.4,516.63,516.86,1601969.0,509.5134,510.3897,508.647,508.8735,1601969.0
2024-03-20 14:10:00,516.87,517.74,516.87,517.09,806336.0,508.8833,509.7399,508.8833,509.0999,806336.0
2024-03-20 14:15:00,517.1,517.22,516.36,516.53,682724.0,509.1097,509.2279,508.3812,508.5486,682724.0
2024-03-20 14:20:00,516.55,517.18,516.46,516.95,524826.0,508.5682,509.1885,508.4796,508.9621,524826.0
2024-03-20 14:25:00,516.94,517.67,516.89,517.63,491437.0,508.9522,509.6709,508.903,509.6316,491437.0
2024-03-20 14:30:00,517.66,518.05,516.04,516.1,1084166.0,509.6611,510.0451,508.0661,508.1252,1084166.0
2024-03-20 14:35:00,516.07,517.97,515.8,517.62,1710738.0,508.0957,509.9663,507.8298,509.6217,1710738.0
2024-03-20 14:40:00,517.61,518.52,517.15,518.01,1306229.0,509.6119,510.5078,509.159,510.0057,1306229.0
2024-03-20 14:45:00,518.18,519.54,518.18,519.45,1317608.0,510.1731,511.512,510.1731,511.4234,1317608.0
2024-03-20 14:50:00,519.45,519.52,518.57,519.15,1041920.0,511.4234,511.4923,510.557,511.1281,1041920.0
2024-03-20 14:55:00,519.19,519.55,518.73,518.91,1009967.0,511.1674,511.5219,510.7146,510.8918,1009967.0
2024-03-20 15:00:00,518.95,519.59,518.84,519.27,798551.0,510.9312,511.5613,510.8229,511.2462,798551.0
2024-03-20 15:05:00,519.26,520.04,519.26,519.75,1188234.0,511.2364,512.0043,511.2364,511.7188,1188234.0
2024-03-20 15:10:00,519.75,520.05,518.9,519.21,1219501.0,511.7188,512.0142,510.8819,511.1871,1219501.0
2024-03-20 15:15:00,519.22,520.32,519.15,520.25,928508.0,511.197,512.28,511.1281,512.2111,928508.0
2024-03-20 15:20:00,520.26,520.36,519.71,520.18,823280.0,512.2209,512.3194,511.6794,512.1422,823280.0
2024-03-20 15:25:00,520.17,520.51,519.87,520.38,793774.0,512.1323,512.4671,511.8369,512.3391,793774.0
2024-03-20 15:30:00,520.38,520.62,520.28,520.35,736706.0,512.3391,512.5754,512.2406,512.3095,736706.0
2024-03-20 15:35:00,520.35,520.35,519.77,520.15,1077239.0,512.3095,512.3095,511.7385,512.1126,1077239.0
2024-03-20 15:40:00,520.12,520.22,519.56,519.62,1003210.0,512.0831,512.1815,511.5317,511.5908,1003210.0
2024-03-20 15:45:00,519.63,519.87,519.17,519.24,1518996.0,511.6007,511.8369,511.1478,511.2167,1518996.0
2024-03-20 15:50:00,519.24,519.97,519.1,519.55,1600742.0,511.2167,511.9354,511.0788,511.5219,1600742.0
2024-03-20 15:55:00,519.56,520.53,519.55,520.42,4935268.0,511.5317,512.4867,511.5219,512.3784,4935268.0
2024-03-21 09:30:00,523.38,523.5,522.92,523.02,1302756.0,515.2927,515.4109,514.8398,514.9383,1302756.0
2024-03-21 09:35:00,523.0,523.5,522.99,523.47,814655.0,514.9186,515.4109,514.9087,515.3813,814655.0
2024-03-21 09:40:00,523.47,524.01,523.41,523.52,1142227.0,515.3813,515.913,515.3222,515.4305,1142227.0
2024-03-21 09:45:00,523.5,523.72,522.76,522.81,1086414.0,515.4109,515.6275,514.6823,514.7315,1086414.0
2024-03-21 09:50:00,522.8,523.12,522.79,523.08,738674.0,514.7217,515.0367,514.7118,514.9973,738674.0
2024-03-21 09:55:00,523.09,523.46,522.94,523.43,698251.0,515.0072,515.3715,514.8595,515.3419,698251.0
2024-03-21 10:00:00,523.43,523.53,523.21,523.32,573424.0,515.3419,515.4404,515.1253,515.2336,573424.0
2024-03-21 10:05:00,523.31,523.67,523.15,523.57,496266.0,515.2238,515.5782,515.0663,515.4798,496266.0
2024-03-21 10:10:00,523.58,523.68,523.33,523.44,521097.0,515.4896,515.5881,515.2435,515.3518,521097.0
2024-03-21 10:15:00,523.45,523.69,523.39,523.66,531149.0,515.3616,515.5979,515.3026,515.5684,531149.0
2024-03-21 10:20:00,523.67,523.98,523.63,523.68,516176.0,515.5782,515.8834,515.5388,515.5881,516176.0
2024-03-21 10:25:00,523.67,523.93,523.66,523.75,466363.0,515.5782,515.8342,515.5684,515.657,466363.0
2024-03-21 10:30:00,523.77,523.8,523.18,523.35,725723.0,515.6767,515.7062,515.0958,515.2632,725723.0
2024-03-21 10:35:00,523.36,523.58,523.24,523.41,542122.0,515.273,515.4896,515.1549,515.3222,542122.0
2024-03-21 10:40:00,523.42,523.92,523.16,523.85,968631.0,515.3321,515.8244,515.0761,515.7554,968631.0
2024-03-21 10:45:00,523.83,523.98,523.7,523.94,507285.0,515.7358,515.8834,515.6078,515.8441,507285.0
2024-03-21 10:50:00,523.94,523.95,523.69,523.86,313122.0,515.8441,515.8539,515.5979,515.7653,313122.0
2024-03-21 10:55:00,523.86,523.91,523.52,523.6,517864.0,515.7653,515.8145,515.4305,515.5093,517864.0
2024-03-21 11:00:00,523.59,523.84,523.32,523.37,665110.0,515.4995,515.7456,515.2336,515.2829,665110.0
2024-03-21 11:05:00,523.36,523.41,523.03,523.14,562995.0,515.273,515.3222,514.9481,515.0564,562995.0
2024-03-21 11:10:00,523.16,523.45,523.13,523.42,402215.0,515.0761,515.3616,515.0466,515.3321,402215.0
2024-03-21 11:15:00,523.42,523.56,523.1,523.21,382375.0,515.3321,515.4699,515.017,515.1253,382375.0
2024-03-21 11:20:00,523.2,523.51,523.18,523.41,244289.0,515.1155,515.4207,515.0958,515.3222,244289.0
2024-03-21 11:25:00,523.42,523.43,523.2,523.4,311453.0,515.3321,515.3419,515.1155,515.3124,311453.0
2024-03-21 11:30:00,523.4,523.66,523.27,523.57,322509.0,515.3124,515.5684,515.1844,515.4798,322509.0
2024-03-21 11:35:00,523.56,523.76,523.56,523.74,310040.0,515.4699,515.6668,515.4699,515.6471,310040.0
2024-03-21 11:40:00,523.75,523.84,523.63,523.68,400102.0,515.657,515.7456,515.5388,515.5881,400102.0
2024-03-21 11:45:00,523.68,523.77,523.59,523.63,275204.0,515.5881,515.6767,515.4995,515.5388,275204.0
2024-03-21 11:50:00,523.62,523.93,523.61,523.67,388630.0,515.529,515.8342,515.5192,515.5782,388630.0
2024-03-21 11:55:00,523.68,523.84,523.65,523.75,310702.0,515.5881,515.7456,515.5585,515.657,310702.0
2024-03-21 12:00:00,523.74,523.83,523.6,523.79,253091.0,515.6471,515.7358,515.5093,515.6964,253091.0
2024-03-21 12:05:00,523.78,523.99,523.64,523.68,355237.0,515.6865,515.8933,515.5487,515.5881,355237.0
2024-03-21 12:10:00,523.69,523.9,523.62,523.88,301590.0,515.5979,515.8047,515.529,515.785,301590.0
2024-03-21 12:15:00,523.89,523.99,523.8,523.86,361514.0,515.7948,515.8933,515.7062,515.7653,361514.0
2024-03-21 12:20:00,523.86,523.99,523.76,523.87,293535.0,515.7653,515.8933,515.6668,515.7751,293535.0
2024-03-21 12:25:00,523.86,524.05,523.81,524.01,383671.0,515.7653,515.9524,515.7161,515.913,383671.0
2024-03-21 12:30:00,524.0,524.11,523.68,523.71,376130.0,515.9031,516.0114,515.5881,515.6176,376130.0
2024-03-21 12:35:00,523.71,523.81,523.54,523.75,439602.0,515.6176,515.7161,515.4502,515.657,439602.0
2024-03-21 12:40:00,523.77,523.87,523.48,523.54,480083.0,515.6767,515.7751,515.3912,515.4502,480083.0
2024-03-21 12:45:00,523.53,523.67,523.43,523.62,460760.0,515.4404,515.5782,515.3419,515.529,460760.0
2024-03-21 12:50:00,523.62,523.8,523.62,523.75,204085.0,515.529,515.7062,515.529,515.657,204085.0
2024-03-21 12:55:00,523.75,523.81,523.7,523.76,254463.0,515.657,515.7161,515.6078,515.6668,254463.0
2024-03-21 13:00:00,523.75,523.76,523.19,523.43,518433.0,515.657,515.6668,515.1056,515.3419,518433.0
2024-03-21 13:05:00,523.43,523.58,523.33,523.39,237106.0,515.3419,515.4896,515.2435,515.3026,237106.0
2024-03-21 13:10:00,523.39,523.7,523.38,523.63,183775.0,515.3026,515.6078,515.2927,515.5388,183775.0
2024-03-21 13:15:00,523.63,523.63,523.39,523.44,272100.0,515.5388,515.5388,515.3026,515.3518,272100.0
2024-03-21 13:20:00,523.45,523.46,523.19,523.24,316641.0,515.3616,515.3715,515.1056,515.1549,316641.0
2024-03-21 13:25:00,523.24,523.48,523.23,523.39,201735.0,515.1549,515.3912,515.145,515.3026,201735.0
2024-03-21 13:30:00,523.37,523.4,523.17,523.17,211251.0,515.2829,515.3124,515.0859,515.0859,211251.0
2024-03-21 13:35:00,523.18,523.43,523.15,523.42,224168.0,515.0958,515.3419,515.0663,515.3321,224168.0
2024-03-21 13:40:00,523.42,523.53,523.32,523.51,342762.0,515.3321,515.4404,515.2336,515.4207,342762.0
2024-03-21 13:45:00,523.52,523.55,523.01,523.14,334361.0,515.4305,515.4601,514.9284,515.0564,334361.0
2024-03-21 13:50:00,523.13,523.26,522.73,522.85,556091.0,515.0466,515.1746,514.6527,514.7709,556091.0
2024-03-21 13:55:00,522.85,522.92,522.75,522.81,527826.0,514.7709,514.8398,514.6724,514.7315,527826.0
2024-03-21 14:00:00,522.8,522.96,522.66,522.89,688645.0,514.7217,514.8792,514.5838,514.8103,688645.0
2024-03-21 14:05:00,522.9,523.01,522.54,522.56,521656.0,514.8201,514.9284,514.4657,514.4854,521656.0
2024-03-21 14:10:00,522.56,522.87,522.51,522.68,475664.0,514.4854,514.7906,514.4361,514.6035,475664.0
2024-03-21 14:15:00,522.69,522.88,522.57,522.84,290751.0,514.6134,514.8004,514.4952,514.761,290751.0
2024-03-21 14:20:00,522.83,523.07,522.75,522.79,358091.0,514.7512,514.9875,514.6724,514.7118,358091.0
2024-03-21 14:25:00,522.79,523.12,522.78,523.04,344200.0,514.7118,515.0367,514.702,514.958,344200.0
2024-03-21 14:30:00,523.04,523.04,522.65,522.65,329440.0,514.958,514.958,514.574,514.574,329440.0
2024-03-21 14:35:00,522.65,522.65,522.16,522.32,792041.0,514.574,514.574,514.0916,514.2491,792041.0
2024-03-21 14:40:00,522.32,522.5,522.03,522.46,424703.0,514.2491,514.4263,513.9636,514.3869,424703.0
2024-03-21 14:45:00,522.46,522.68,522.39,522.43,374050.0,514.3869,514.6035,514.318,514.3574,374050.0
2024-03-21 14:50:00,522.42,522.59,522.4,522.41,243830.0,514.3475,514.5149,514.3278,514.3377,243830.0
2024-03-21 14:55:00,522.42,522.42,522.06,522.32,350369.0,514.3475,514.3475,513.9931,514.2491,350369.0
2024-03-21 15:00:00,522.33,522.4,522.09,522.27,370320.0,514.2589,514.3278,514.0226,514.1999,370320.0
2024-03-21 15:05:00,522.27,522.62,522.25,522.59,462716.0,514.1999,514.5444,514.1802,514.5149,462716.0
2024-03-21 15:10:00,522.59,522.76,522.51,522.52,506382.0,514.5149,514.6823,514.4361,514.446,506382.0
2024-03-21 15:15:00,522.53,522.86,522.53,522.79,635638.0,514.4558,514.7807,514.4558,514.7118,635638.0
2024-03-21 15:20:00,522.79,522.86,522.45,522.56,470364.0,514.7118,514.7807,514.3771,514.4854,470364.0
2024-03-21 15:25:00,522.57,522.83,522.56,522.78,436766.0,514.4952,514.7512,514.4854,514.702,436766.0
2024-03-21 15:30:00,522.8,523.17,522.66,522.68,953584.0,514.7217,515.0859,514.5838,514.6035,953584.0
2024-03-21 15:35:00,522.68,522.72,522.34,522.46,503764.0,514.6035,514.6429,514.2688,514.3869,503764.0
2024-03-21 15:40:00,522.46,522.89,522.46,522.86,666560.0,514.3869,514.8103,514.3869,514.7807,666560.0
2024-03-21 15:45:00,522.85,522.89,522.32,522.47,772688.0,514.7709,514.8103,514.2491,514.3968,772688.0
2024-03-21 15:50:00,522.47,522.74,522.37,522.54,1421239.0,514.3968,514.6626,514.2983,514.4657,1421239.0
2024-03-21 15:55:00,522.54,522.56,521.91,522.11,3113056.0,514.4657,514.4854,513.8454,514.0423,3113056.0
2024-03-22 09:30:00,522.11,522.38,521.76,521.96,985455.0,514.0423,514.3082,513.6977,513.8946,985455.0
2024-03-22 09:35:00,521.96,522.29,521.94,522.21,490877.0,513.8946,514.2195,513.875,514.1408,490877.0
2024-03-22 09:40:00,522.22,522.44,521.71,521.75,522223.0,514.1506,514.3672,513.6485,513.6879,522223.0
2024-03-22 09:45:00,521.79,521.82,521.42,521.5,509458.0,513.7273,513.7568,513.363,513.4418,509458.0
2024-03-22 09:50:00,521.5,522.06,521.5,521.96,625872.0,513.4418,513.9931,513.4418,513.8946,625872.0
2024-03-22 09:55:00,521.96,522.0,521.71,521.77,356697.0,513.8946,513.934,513.6485,513.7076,356697.0
2024-03-22 10:00:00,521.78,522.21,521.78,522.2,588154.0,513.7174,514.1408,513.7174,514.1309,588154.0
2024-03-22 10:05:00,522.19,522.31,521.99,522.08,380812.0,514.1211,514.2392,513.9242,514.0128,380812.0
2024-03-22 10:10:00,522.08,522.13,521.67,521.7,593931.0,514.0128,514.062,513.6091,513.6387,593931.0
2024-03-22 10:15:00,521.7,521.98,521.58,521.91,436779.0,513.6387,513.9143,513.5205,513.8454,436779.0
2024-03-22 10:20:00,521.89,521.99,521.57,521.62,307967.0,513.8257,513.9242,513.5107,513.5599,307967.0
2024-03-22 10:25:00,521.62,521.82,521.41,521.8,483383.0,513.5599,513.7568,513.3531,513.7371,483383.0
2024-03-22 10:30:00,521.79,521.82,521.47,521.58,286035.0,513.7273,513.7568,513.4122,513.5205,286035.0
2024-03-22 10:35:00,521.59,521.64,521.41,521.59,434607.0,513.5304,513.5796,513.3531,513.5304,434607.0
2024-03-22 10:40:00,521.59,521.61,521.19,521.2,661729.0,513.5304,513.5501,513.1365,513.1464,661729.0
2024-03-22 10:45:00,521.2,521.39,521.12,521.35,543667.0,513.1464,513.3335,513.0676,513.2941,543667.0
2024-03-22 10:50:00,521.37,521.37,521.1,521.14,399717.0,513.3138,513.3138,513.0479,513.0873,399717.0
2024-03-22 10:55:00,521.15,521.18,521.02,521.06,388849.0,513.0972,513.1267,512.9692,513.0086,388849.0
2024-03-22 11:00:00,521.06,521.56,521.03,521.45,482251.0,513.0086,513.5008,512.979,513.3925,482251.0
2024-03-22 11:05:00,521.44,521.57,521.29,521.33,377505.0,513.3827,513.5107,513.235,513.2744,377505.0
2024-03-22 11:10:00,521.32,521.64,521.32,521.51,334028.0,513.2645,513.5796,513.2645,513.4516,334028.0
2024-03-22 11:15:00,521.51,521.52,521.31,521.44,204525.0,513.4516,513.4614,513.2547,513.3827,204525.0
2024-03-22 11:20:00,521.45,521.67,521.43,521.61,327559.0,513.3925,513.6091,513.3728,513.5501,327559.0
2024-03-22 11:25:00,521.62,521.76,521.53,521.7,406604.0,513.5599,513.6977,513.4713,513.6387,406604.0
2024-03-22 11:30:00,521.71,521.84,521.7,521.78,311708.0,513.6485,513.7765,513.6387,513.7174,311708.0
2024-03-22 11:35:00,521.78,521.84,521.41,521.49,354364.0,513.7174,513.7765,513.3531,513.4319,354364.0
2024-03-22 11:40:00,521.49,521.64,521.45,521.46,289889.0,513.4319,513.5796,513.3925,513.4024,289889.0
2024-03-22 11:45:00,521.46,521.61,521.4,521.47,343484.0,513.4024,513.5501,513.3433,513.4122,343484.0
2024-03-22 11:50:00,521.48,521.68,521.48,521.52,289865.0,513.4221,513.619,513.4221,513.4614,289865.0
2024-03-22 11:55:00,521.52,521.71,521.43,521.68,295688.0,513.4614,513.6485,513.3728,513.619,295688.0
2024-03-22 12:00:00,521.68,521.78,521.46,521.51,277948.0,513.619,513.7174,513.4024,513.4516,277948.0
2024-03-22 12:05:00,521.51,521.62,521.43,521.51,320075.0,513.4516,513.5599,513.3728,513.4516,320075.0
2024-03-22 12:10:00,521.51,521.65,521.36,521.45,395956.0,513.4516,513.5894,513.3039,513.3925,395956.0
2024-03-22 12:15:00,521.45,521.46,521.19,521.45,385144.0,513.3925,513.4024,513.1365,513.3925,385144.0
2024-03-22 12:20:00,521.45,521.52,521.33,521.43,261554.0,513.3925,513.4614,513.2744,513.3728,261554.0
2024-03-22 12:25:00,521.43,521.52,521.3,521.45,233998.0,513.3728,513.4614,513.2448,513.3925,233998.0
2024-03-22 12:30:00,521.46,521.51,521.09,521.1,309456.0,513.4024,513.4516,513.0381,513.0479,309456.0
2024-03-22 12:35:00,521.11,521.25,520.97,521.23,405260.0,513.0578,513.1956,512.9199,513.1759,405260.0
2024-03-22 12:40:00,521.24,521.53,521.24,521.5,355260.0,513.1858,513.4713,513.1858,513.4418,355260.0
2024-03-22 12:45:00,521.5,521.67,521.5,521.6,484514.0,513.4418,513.6091,513.4418,513.5402,484514.0
2024-03-22 12:50:00,521.6,521.88,521.6,521.77,471602.0,513.5402,513.8159,513.5402,513.7076,471602.0
2024-03-22 12:55:00,521.78,521.85,521.65,521.84,355729.0,513.7174,513.7863,513.5894,513.7765,355729.0
2024-03-22 13:00:00,521.83,521.91,521.76,521.91,436701.0,513.7667,513.8454,513.6977,513.8454,436701.0
2024-03-22 13:05:00,521.9,522.01,521.88,521.95,423005.0,513.8356,513.9439,513.8159,513.8848,423005.0
2024-03-22 13:10:00,521.96,522.09,521.8,522.03,462980.0,513.8946,514.0226,513.7371,513.9636,462980.0
2024-03-22 13:15:00,522.02,522.21,521.98,522.06,306332.0,513.9537,514.1408,513.9143,513.9931,306332.0
2024-03-22 13:20:00,522.05,522.06,521.84,521.94,331142.0,513.9833,513.9931,513.7765,513.875,331142.0
2024-03-22 13:25:00,521.95,522.08,521.92,522.04,254865.0,513.8848,514.0128,513.8553,513.9734,254865.0
2024-03-22 13:30:00,522.05,522.26,522.04,522.12,281056.0,513.9833,514.19,513.9734,514.0522,281056.0
2024-03-22 13:35:00,522.12,522.16,521.93,521.96,287049.0,514.0522,514.0916,513.8651,513.8946,287049.0
2024-03-22 13:40:00,521.96,522.14,521.9,522.13,381581.0,513.8946,514.0719,513.8356,514.062,381581.0
2024-03-22 13:45:00,522.13,522.39,522.11,522.25,350408.0,514.062,514.318,514.0423,514.1802,350408.0
2024-03-22 13:50:00,522.25,522.54,522.25,522.45,437932.0,514.1802,514.4657,514.1802,514.3771,437932.0
2024-03-22 13:55:00,522.46,522.59,522.42,522.55,315347.0,514.3869,514.5149,514.3475,514.4755,315347.0
2024-03-22 14:00:00,522.54,522.61,522.38,522.56,356558.0,514.4657,514.5346,514.3082,514.4854,356558.0
2024-03-22 14:05:00,522.56,522.57,522.31,522.35,276911.0,514.4854,514.4952,514.2392,514.2786,276911.0
2024-03-22 14:10:00,522.36,522.47,522.33,522.35,192981.0,514.2885,514.3968,514.2589,514.2786,192981.0
2024-03-22 14:15:00,522.35,522.35,522.16,522.2,232760.0,514.2786,514.2786,514.0916,514.1309,232760.0
2024-03-22 14:20:00,522.19,522.24,521.95,522.21,431314.0,514.1211,514.1703,513.8848,514.1408,431314.0
2024-03-22 14:25:00,522.19,522.58,522.18,522.51,358508.0,514.1211,514.5051,514.1112,514.4361,358508.0
2024-03-22 14:30:00,522.51,522.53,522.21,522.36,306036.0,514.4361,514.4558,514.1408,514.2885,306036.0
2024-03-22 14:35:00,522.37,522.46,522.31,522.37,290174.0,514.2983,514.3869,514.2392,514.2983,290174.0
2024-03-22 14:40:00,522.36,522.37,522.1,522.17,353069.0,514.2885,514.2983,514.0325,514.1014,353069.0
2024-03-22 14:45:00,522.17,522.23,522.0,522.02,467411.0,514.1014,514.1605,513.934,513.9537,467411.0
2024-03-22 14:50:00,522.02,522.14,521.95,522.01,301645.0,513.9537,514.0719,513.8848,513.9439,301645.0
2024-03-22 14:55:00,522.01,522.28,522.0,522.17,287865.0,513.9439,514.2097,513.934,514.1014,287865.0
2024-03-22 15:00:00,522.17,522.2,521.96,522.01,390264.0,514.1014,514.1309,513.8946,513.9439,390264.0
2024-03-22 15:05:00,522.02,522.12,521.85,522.09,502870.0,513.9537,514.0522,513.7863,514.0226,502870.0
2024-03-22 15:10:00,522.08,522.12,521.25,521.48,861013.0,514.0128,514.0522,513.1956,513.4221,861013.0
2024-03-22 15:15:00,521.48,521.57,521.12,521.38,1042640.0,513.4221,513.5107,513.0676,513.3236,1042640.0
2024-03-22 15:20:00,521.39,521.51,521.26,521.45,489409.0,513.3335,513.4516,513.2055,513.3925,489409.0
2024-03-22 15:25:00,521.45,521.75,521.44,521.69,531393.0,513.3925,513.6879,513.3827,513.6288,531393.0
2024-03-22 15:30:00,521.7,521.75,521.42,521.54,589014.0,513.6387,513.6879,513.363,513.4811,589014.0
2024-03-22 15:35:00,521.55,521.84,521.54,521.78,583177.0,513.491,513.7765,513.4811,513.7174,583177.0
2024-03-22 15:40:00,521.79,522.02,521.71,521.95,642851.0,513.7273,513.9537,513.6485,513.8848,642851.0
2024-03-22 15:45:00,521.96,522.05,521.82,521.98,809189.0,513.8946,513.9833,513.7568,513.9143,809189.0
2024-03-22 15:50:00,521.99,522.36,521.97,522.13,3767926.0,513.9242,514.2885,513.9045,514.062,3767926.0
2024-03-22 15:55:00,522.13,522.22,521.23,521.27,5224912.0,514.062,514.1506,513.1759,513.2153,5224912.0
2024-03-25 09:30:00,519.79,520.36,519.69,520.25,1021453.0,511.7582,512.3194,511.6597,512.2111,1021453.0
2024-03-25 09:35:00,520.26,520.33,520.08,520.11,459599.0,512.2209,512.2898,512.0437,512.0732,459599.0
2024-03-25 09:40:00,520.09,520.11,519.61,519.74,1000670.0,512.0535,512.0732,511.581,511.709,1000670.0
2024-03-25 09:45:00,519.75,520.07,519.61,520.03,618237.0,511.7188,512.0339,511.581,511.9945,618237.0
2024-03-25 09:50:00,520.03,520.41,519.99,520.28,633267.0,511.9945,512.3686,511.9551,512.2406,633267.0
2024-03-25 09:55:00,520.28,520.36,520.09,520.3,380330.0,512.2406,512.3194,512.0535,512.2603,380330.0
2024-03-25 10:00:00,520.28,520.34,520.06,520.09,721987.0,512.2406,512.2997,512.024,512.0535,721987.0
2024-03-25 10:05:00,520.1,520.5,520.1,520.4,475693.0,512.0634,512.4572,512.0634,512.3588,475693.0
2024-03-25 10:10:00,520.4,520.75,520.4,520.64,501312.0,512.3588,512.7033,512.3588,512.595,501312.0
2024-03-25 10:15:00,520.65,520.79,520.52,520.6,423109.0,512.6049,512.7427,512.4769,512.5557,423109.0
2024-03-25 10:20:00,520.61,520.89,520.53,520.61,274388.0,512.5655,512.8412,512.4867,512.5655,274388.0
2024-03-25 10:25:00,520.61,520.72,520.36,520.44,223678.0,512.5655,512.6738,512.3194,512.3981,223678.0
2024-03-25 10:30:00,520.44,520.6,520.24,520.59,495125.0,512.3981,512.5557,512.2012,512.5458,495125.0
2024-03-25 10:35:00,520.59,520.64,520.3,520.5,334236.0,512.5458,512.595,512.2603,512.4572,334236.0
2024-03-25 10:40:00,520.49,520.52,520.31,520.42,230678.0,512.4474,512.4769,512.2701,512.3784,230678.0
2024-03-25 10:45:00,520.4,520.43,520.14,520.32,350744.0,512.3588,512.3883,512.1028,512.28,350744.0
2024-03-25 10:50:00,520.31,520.44,520.24,520.37,260716.0,512.2701,512.3981,512.2012,512.3292,260716.0
2024-03-25 10:55:00,520.37,520.65,520.36,520.64,342541.0,512.3292,512.6049,512.3194,512.595,342541.0
2024-03-25 11:00:00,520.65,520.77,520.53,520.69,396684.0,512.6049,512.723,512.4867,512.6443,396684.0
2024-03-25 11:05:00,520.68,520.8,520.55,520.63,322162.0,512.6344,512.7526,512.5064,512.5852,322162.0
2024-03-25 11:10:00,520.64,520.71,520.45,520.53,280431.0,512.595,512.664,512.408,512.4867,280431.0
2024-03-25 11:15:00,520.54,520.77,520.44,520.63,364028.0,512.4966,512.723,512.3981,512.5852,364028.0
2024-03-25 11:20:00,520.63,520.68,520.41,520.53,193484.0,512.5852,512.6344,512.3686,512.4867,193484.0
2024-03-25 11:25:00,520.52,520.68,520.37,520.62,257116.0,512.4769,512.6344,512.3292,512.5754,257116.0
2024-03-25 11:30:00,520.62,520.64,520.4,520.52,237805.0,512.5754,512.595,512.3588,512.4769,237805.0
2024-03-25 11:35:00,520.53,520.72,520.42,520.69,187766.0,512.4867,512.6738,512.3784,512.6443,187766.0
2024-03-25 11:40:00,520.7,520.79,520.64,520.69,201447.0,512.6541,512.7427,512.595,512.6443,201447.0
2024-03-25 11:45:00,520.7,520.86,520.65,520.75,234408.0,512.6541,512.8116,512.6049,512.7033,234408.0
2024-03-25 11:50:00,520.77,520.79,520.52,520.69,338820.0,512.723,512.7427,512.4769,512.6443,338820.0
2024-03-25 11:55:00,520.69,520.79,520.58,520.6,245352.0,512.6443,512.7427,512.536,512.5557,245352.0
2024-03-25 12:00:00,520.59,520.62,520.28,520.35,546986.0,512.5458,512.5754,512.2406,512.3095,546986.0
2024-03-25 12:05:00,520.35,520.47,520.32,520.36,393719.0,512.3095,512.4277,512.28,512.3194,393719.0
2024-03-25 12:10:00,520.35,520.58,520.34,520.54,239893.0,512.3095,512.536,512.2997,512.4966,239893.0
2024-03-25 12:15:00,520.53,520.69,520.5,520.65,221651.0,512.4867,512.6443,512.4572,512.6049,221651.0
2024-03-25 12:20:00,520.64,520.67,520.54,520.64,201590.0,512.595,512.6246,512.4966,512.595,201590.0
2024-03-25 12:25:00,520.64,520.7,520.47,520.5,223656.0,512.595,512.6541,512.4277,512.4572,223656.0
2024-03-25 12:30:00,520.5,520.55,520.38,520.42,278954.0,512.4572,512.5064,512.3391,512.3784,278954.0
2024-03-25 12:35:00,520.43,520.54,520.38,520.39,241381.0,512.3883,512.4966,512.3391,512.3489,241381.0
2024-03-25 12:40:00,520.38,520.6,520.3,520.43,234889.0,512.3391,512.5557,512.2603,512.3883,234889.0
2024-03-25 12:45:00,520.42,520.49,520.28,520.35,190463.0,512.3784,512.4474,512.2406,512.3095,190463.0
2024-03-25 12:50:00,520.35,520.6,520.23,520.57,267438.0,512.3095,512.5557,512.1914,512.5261,267438.0
2024-03-25 12:55:00,520.56,520.59,520.36,520.43,209301.0,512.5163,512.5458,512.3194,512.3883,209301.0
2024-03-25 13:00:00,520.44,520.52,520.32,520.5,269742.0,512.3981,512.4769,512.28,512.4572,269742.0
2024-03-25 13:05:00,520.5,520.5,520.29,520.35,237217.0,512.4572,512.4572,512.2505,512.3095,237217.0
2024-03-25 13:10:00,520.34,520.43,520.13,520.43,379999.0,512.2997,512.3883,512.0929,512.3883,379999.0
2024-03-25 13:15:00,520.42,520.52,520.37,520.43,200120.0,512.3784,512.4769,512.3292,512.3883,200120.0
2024-03-25 13:20:00,520.43,520.48,520.25,520.4,228377.0,512.3883,512.4375,512.2111,512.3588,228377.0
2024-03-25 13:25:00,520.4,520.58,520.4,520.51,257135.0,512.3588,512.536,512.3588,512.4671,257135.0
2024-03-25 13:30:00,520.52,520.59,520.43,520.52,258425.0,512.4769,512.5458,512.3883,512.4769,258425.0
2024-03-25 13:35:00,520.53,520.54,520.43,520.51,234305.0,512.4867,512.4966,512.3883,512.4671,234305.0
2024-03-25 13:40:00,520.51,520.71,520.5,520.64,268736.0,512.4671,512.664,512.4572,512.595,268736.0
2024-03-25 13:45:00,520.65,520.7,520.5,520.52,255753.0,512.6049,512.6541,512.4572,512.4769,255753.0
2024-03-25 13:50:00,520.52,520.58,520.43,520.56,234017.0,512.4769,512.536,512.3883,512.5163,234017.0
2024-03-25 13:55:00,520.56,520.68,520.47,520.66,183016.0,512.5163,512.6344,512.4277,512.6147,183016.0
2024-03-25 14:00:00,520.67,520.69,520.56,520.63,321631.0,512.6246,512.6443,512.5163,512.5852,321631.0
2024-03-25 14:05:00,520.62,520.81,520.62,520.81,255123.0,512.5754,512.7624,512.5754,512.7624,255123.0
2024-03-25 14:10:00,520.81,520.83,520.72,520.73,206070.0,512.7624,512.7821,512.6738,512.6837,206070.0
2024-03-25 14:15:00,520.73,520.92,520.71,520.84,244480.0,512.6837,512.8707,512.664,512.792,244480.0
2024-03-25 14:20:00,520.84,520.89,520.77,520.78,201666.0,512.792,512.8412,512.723,512.7329,201666.0
2024-03-25 14:25:00,520.78,520.89,520.74,520.85,106485.0,512.7329,512.8412,512.6935,512.8018,106485.0
2024-03-25 14:30:00,520.85,520.88,520.7,520.71,193329.0,512.8018,512.8313,512.6541,512.664,193329.0
2024-03-25 14:35:00,520.72,520.92,520.69,520.88,156749.0,512.6738,512.8707,512.6443,512.8313,156749.0
2024-03-25 14:40:00,520.89,520.95,520.69,520.71,185557.0,512.8412,512.9003,512.6443,512.664,185557.0
2024-03-25 14:45:00,520.7,520.84,520.65,520.72,193274.0,512.6541,512.792,512.6049,512.6738,193274.0
2024-03-25 14:50:00,520.72,520.86,520.7,520.81,217613.0,512.6738,512.8116,512.6541,512.7624,217613.0
2024-03-25 14:55:00,520.81,520.87,520.73,520.81,158966.0,512.7624,512.8215,512.6837,512.7624,158966.0
2024-03-25 15:00:00,520.82,520.83,520.65,520.66,185442.0,512.7723,512.7821,512.6049,512.6147,185442.0
2024-03-25 15:05:00,520.66,520.74,520.5,520.51,266692.0,512.6147,512.6935,512.4572,512.4671,266692.0
2024-03-25 15:10:00,520.51,520.56,520.31,520.44,525017.0,512.4671,512.5163,512.2701,512.3981,525017.0
2024-03-25 15:15:00,520.44,520.55,520.32,520.47,378609.0,512.3981,512.5064,512.28,512.4277,378609.0
2024-03-25 15:20:00,520.47,520.49,520.17,520.35,449846.0,512.4277,512.4474,512.1323,512.3095,449846.0
2024-03-25 15:25:00,520.35,520.39,520.24,520.3,289572.0,512.3095,512.3489,512.2012,512.2603,289572.0
2024-03-25 15:30:00,520.29,520.51,520.24,520.46,625547.0,512.2505,512.4671,512.2012,512.4178,625547.0
2024-03-25 15:35:00,520.46,520.54,520.34,520.42,495336.0,512.4178,512.4966,512.2997,512.3784,495336.0
2024-03-25 15:40:00,520.43,520.7,520.41,520.52,504753.0,512.3883,512.6541,512.3686,512.4769,504753.0
2024-03-25 15:45:00,520.52,520.6,520.37,520.38,752548.0,512.4769,512.5557,512.3292,512.3391,752548.0
2024-03-25 15:50:00,520.38,520.38,519.83,519.89,1910268.0,512.3391,512.3391,511.7976,511.8566,1910268.0
2024-03-25 15:55:00,519.9,520.02,519.67,519.81,4660525.0,511.8665,511.9846,511.64,511.7779,4660525.0
2024-03-26 09:30:00,521.23,521.44,520.88,521.36,767672.0,513.1759,513.3827,512.8313,513.3039,767672.0
2024-03-26 09:35:00,521.35,521.43,520.97,521.09,471287.0,513.2941,513.3728,512.9199,513.0381,471287.0
2024-03-26 09:40:00,521.09,521.21,520.83,521.15,661288.0,513.0381,513.1562,512.7821,513.0972,661288.0
2024-03-26 09:45:00,521.17,521.28,521.06,521.19,355504.0,513.1169,513.2252,513.0086,513.1365,355504.0
2024-03-26 09:50:00,521.19,521.25,520.89,520.96,284145.0,513.1365,513.1956,512.8412,512.9101,284145.0
2024-03-26 09:55:00,520.95,521.27,520.92,521.25,333901.0,512.9003,513.2153,512.8707,513.1956,333901.0
2024-03-26 10:00:00,521.25,521.38,521.18,521.33,446343.0,513.1956,513.3236,513.1267,513.2744,446343.0
2024-03-26 10:05:00,521.32,521.5,521.26,521.3,383611.0,513.2645,513.4418,513.2055,513.2448,383611.0
2024-03-26 10:10:00,521.29,521.38,520.93,521.33,477376.0,513.235,513.3236,512.8806,513.2744,477376.0
2024-03-26 10:15:00,521.34,521.58,521.23,521.43,442926.0,513.2842,513.5205,513.1759,513.3728,442926.0
2024-03-26 10:20:00,521.43,521.48,521.27,521.43,315045.0,513.3728,513.4221,513.2153,513.3728,315045.0
2024-03-26 10:25:00,521.44,521.45,520.96,521.07,486244.0,513.3827,513.3925,512.9101,513.0184,486244.0
2024-03-26 10:30:00,521.07,521.08,520.65,520.99,695898.0,513.0184,513.0282,512.6049,512.9396,695898.0
2024-03-26 10:35:00,520.99,521.16,520.8,521.11,352666.0,512.9396,513.107,512.7526,513.0578,352666.0
2024-03-26 10:40:00,521.11,521.2,520.91,521.1,426024.0,513.0578,513.1464,512.8609,513.0479,426024.0
2024-03-26 10:45:00,521.12,521.17,520.85,520.96,338936.0,513.0676,513.1169,512.8018,512.9101,338936.0
2024-03-26 10:50:00,520.96,521.18,520.96,521.17,231990.0,512.9101,513.1267,512.9101,513.1169,231990.0
2024-03-26 10:55:00,521.18,521.37,521.13,521.3,311784.0,513.1267,513.3138,513.0775,513.2448,311784.0
2024-03-26 11:00:00,521.29,521.39,521.15,521.2,300366.0,513.235,513.3335,513.0972,513.1464,300366.0
2024-03-26 11:05:00,521.21,521.29,521.17,521.26,188843.0,513.1562,513.235,513.1169,513.2055,188843.0
2024-03-26 11:10:00,521.27,521.33,521.15,521.22,181261.0,513.2153,513.2744,513.0972,513.1661,181261.0
2024-03-26 11:15:00,521.21,521.31,521.15,521.21,160842.0,513.1562,513.2547,513.0972,513.1562,160842.0
2024-03-26 11:20:00,521.21,521.39,521.11,521.28,230211.0,513.1562,513.3335,513.0578,513.2252,230211.0
2024-03-26 11:25:00,521.29,521.39,521.25,521.28,266907.0,513.235,513.3335,513.1956,513.2252,266907.0
2024-03-26 11:30:00,521.27,521.34,521.17,521.25,172671.0,513.2153,513.2842,513.1169,513.1956,172671.0
2024-03-26 11:35:00,521.26,521.29,521.08,521.19,243877.0,513.2055,513.235,513.0282,513.1365,243877.0
2024-03-26 11:40:00,521.18,521.25,521.06,521.19,150472.0,513.1267,513.1956,513.0086,513.1365,150472.0
2024-03-26 11:45:00,521.19,521.19,521.08,521.11,153476.0,513.1365,513.1365,513.0282,513.0578,153476.0
2024-03-26 11:50:00,521.11,521.43,521.11,521.4,283364.0,513.0578,513.3728,513.0578,513.3433,283364.0
2024-03-26 11:55:00,521.4,521.46,521.31,521.4,231280.0,513.3433,513.4024,513.2547,513.3433,231280.0
2024-03-26 12:00:00,521.4,521.46,521.18,521.23,213452.0,513.3433,513.4024,513.1267,513.1759,213452.0
2024-03-26 12:05:00,521.22,521.28,521.12,521.2,286157.0,513.1661,513.2252,513.0676,513.1464,286157.0
2024-03-26 12:10:00,521.19,521.26,521.11,521.18,226229.0,513.1365,513.2055,513.0578,513.1267,226229.0
2024-03-26 12:15:00,521.18,521.26,521.04,521.12,331535.0,513.1267,513.2055,512.9889,513.0676,331535.0
2024-03-26 12:20:00,521.1,521.1,520.93,521.02,337274.0,513.0479,513.0479,512.8806,512.9692,337274.0
2024-03-26 12:25:00,521.01,521.16,520.91,521.14,272776.0,512.9593,513.107,512.8609,513.0873,272776.0
2024-03-26 12:30:00,521.13,521.14,520.94,520.97,195136.0,513.0775,513.0873,512.8904,512.9199,195136.0
2024-03-26 12:35:00,520.97,521.09,520.91,520.99,156310.0,512.9199,513.0381,512.8609,512.9396,156310.0
2024-03-26 12:40:00,520.99,521.02,520.88,520.92,219888.0,512.9396,512.9692,512.8313,512.8707,219888.0
2024-03-26 12:45:00,520.92,521.07,520.87,520.96,214248.0,512.8707,513.0184,512.8215,512.9101,214248.0
2024-03-26 12:50:00,520.97,521.05,520.75,520.87,311947.0,512.9199,512.9987,512.7033,512.8215,311947.0
2024-03-26 12:55:00,520.86,520.94,520.78,520.88,209217.0,512.8116,512.8904,512.7329,512.8313,209217.0
2024-03-26 13:00:00,520.87,521.0,520.72,520.85,390263.0,512.8215,512.9495,512.6738,512.8018,390263.0
2024-03-26 13:05:00,520.85,521.01,520.84,520.94,209701.0,512.8018,512.9593,512.792,512.8904,209701.0
2024-03-26 13:10:00,520.94,521.0,520.86,521.0,202531.0,512.8904,512.9495,512.8116,512.9495,202531.0
2024-03-26 13:15:00,521.0,521.01,520.79,520.83,184874.0,512.9495,512.9593,512.7427,512.7821,184874.0
2024-03-26 13:20:00,520.83,520.88,520.75,520.79,186969.0,512.7821,512.8313,512.7033,512.7427,186969.0
2024-03-26 13:25:00,520.78,520.89,520.74,520.86,160223.0,512.7329,512.8412,512.6935,512.8116,160223.0
2024-03-26 13:30:00,520.86,520.99,520.85,520.98,125651.0,512.8116,512.9396,512.8018,512.9298,125651.0
2024-03-26 13:35:00,520.98,521.01,520.7,520.8,240045.0,512.9298,512.9593,512.6541,512.7526,240045.0
2024-03-26 13:40:00,520.81,520.88,520.64,520.69,151854.0,512.7624,512.8313,512.595,512.6443,151854.0
2024-03-26 13:45:00,520.68,520.72,520.49,520.63,287537.0,512.6344,512.6738,512.4474,512.5852,287537.0
2024-03-26 13:50:00,520.63,520.73,520.55,520.72,284057.0,512.5852,512.6837,512.5064,512.6738,284057.0
2024-03-26 13:55:00,520.72,520.82,520.63,520.65,176818.0,512.6738,512.7723,512.5852,512.6049,176818.0
2024-03-26 14:00:00,520.66,520.88,520.63,520.85,294265.0,512.6147,512.8313,512.5852,512.8018,294265.0
2024-03-26 14:05:00,520.86,520.96,520.81,520.83,221963.0,512.8116,512.9101,512.7624,512.7821,221963.0
2024-03-26 14:10:00,520.84,520.89,520.73,520.85,237275.0,512.792,512.8412,512.6837,512.8018,237275.0
2024-03-26 14:15:00,520.85,520.99,520.84,520.93,205213.0,512.8018,512.9396,512.792,512.8806,205213.0
2024-03-26 14:20:00,520.93,520.96,520.8,520.92,133724.0,512.8806,512.9101,512.7526,512.8707,133724.0
2024-03-26 14:25:00,520.93,521.01,520.84,520.97,147053.0,512.8806,512.9593,512.792,512.9199,147053.0
2024-03-26 14:30:00,520.96,521.03,520.92,521.01,167832.0,512.9101,512.979,512.8707,512.9593,167832.0
2024-03-26 14:35:00,521.01,521.05,520.79,520.8,203956.0,512.9593,512.9987,512.7427,512.7526,203956.0
2024-03-26 14:40:00,520.79,520.83,520.67,520.7,307341.0,512.7427,512.7821,512.6246,512.6541,307341.0
2024-03-26 14:45:00,520.69,520.78,520.66,520.7,230231.0,512.6443,512.7329,512.6147,512.6541,230231.0
2024-03-26 14:50:00,520.69,520.88,520.65,520.83,265856.0,512.6443,512.8313,512.6049,512.7821,265856.0
2024-03-26 14:55:00,520.83,520.95,520.83,520.85,215459.0,512.7821,512.9003,512.7821,512.8018,215459.0
2024-03-26 15:00:00,520.86,520.87,520.74,520.77,210504.0,512.8116,512.8215,512.6935,512.723,210504.0
2024-03-26 15:05:00,520.77,520.87,520.67,520.83,227102.0,512.723,512.8215,512.6246,512.7821,227102.0
2024-03-26 15:10:00,520.83,520.91,520.67,520.7,273770.0,512.7821,512.8609,512.6246,512.6541,273770.0
2024-03-26 15:15:00,520.71,520.77,520.62,520.64,312194.0,512.664,512.723,512.5754,512.595,312194.0
2024-03-26 15:20:00,520.63,520.65,520.52,520.58,528525.0,512.5852,512.6049,512.4769,512.536,528525.0
2024-03-26 15:25:00,520.58,520.66,519.95,520.21,826436.0,512.536,512.6147,511.9157,512.1717,826436.0
2024-03-26 15:30:00,520.21,520.25,519.52,519.76,1354193.0,512.1717,512.2111,511.4923,511.7286,1354193.0
2024-03-26 15:35:00,519.76,519.84,519.59,519.63,1115176.0,511.7286,511.8074,511.5613,511.6007,1115176.0
2024-03-26 15:40:00,519.63,519.97,519.17,519.19,1433392.0,511.6007,511.9354,511.1478,511.1674,1433392.0
2024-03-26 15:45:00,519.19,519.44,519.02,519.11,1712850.0,511.1674,511.4136,511.0001,511.0887,1712850.0
2024-03-26 15:50:00,519.12,519.31,518.98,519.14,2310646.0,511.0985,511.2856,510.9607,511.1182,2310646.0
2024-03-26 15:55:00,519.15,519.2,518.4,518.66,7852789.0,511.1281,511.1773,510.3897,510.6456,7852789.0
2024-03-27 09:30:00,521.71,521.78,521.35,521.45,1271938.0,513.6485,513.7174,513.2941,513.3925,1271938.0
2024-03-27 09:35:00,521.46,521.64,521.14,521.49,898801.0,513.4024,513.5796,513.0873,513.4319,898801.0
2024-03-27 09:40:00,521.49,521.54,521.31,521.44,547427.0,513.4319,513.4811,513.2547,513.3827,547427.0
2024-03-27 09:45:00,521.44,521.72,521.38,521.67,657266.0,513.3827,513.6584,513.3236,513.6091,657266.0
2024-03-27 09:50:00,521.68,521.7,520.87,521.03,726265.0,513.619,513.6387,512.8215,512.979,726265.0
2024-03-27 09:55:00,521.03,521.18,520.74,520.89,692298.0,512.979,513.1267,512.6935,512.8412,692298.0
2024-03-27 10:00:00,520.9,520.95,519.84,520.08,1203524.0,512.851,512.9003,511.8074,512.0437,1203524.0
2024-03-27 10:05:00,520.09,520.32,519.98,520.19,849661.0,512.0535,512.28,511.9452,512.152,849661.0
2024-03-27 10:10:00,520.19,520.31,519.73,520.15,885659.0,512.152,512.2701,511.6991,512.1126,885659.0
2024-03-27 10:15:00,520.14,520.48,520.1,520.37,500350.0,512.1028,512.4375,512.0634,512.3292,500350.0
2024-03-27 10:20:00,520.38,520.4,519.83,519.85,637717.0,512.3391,512.3588,511.7976,511.8173,637717.0
2024-03-27 10:25:00,519.86,520.0,519.77,519.94,588410.0,511.8271,511.9649,511.7385,511.9059,588410.0
2024-03-27 10:30:00,519.94,520.27,519.86,520.19,672736.0,511.9059,512.2308,511.8271,512.152,672736.0
2024-03-27 10:35:00,520.19,520.35,520.1,520.25,366200.0,512.152,512.3095,512.0634,512.2111,366200.0
2024-03-27 10:40:00,520.25,520.43,519.89,519.94,770250.0,512.2111,512.3883,511.8566,511.9059,770250.0
2024-03-27 10:45:00,519.93,520.09,519.63,519.68,657909.0,511.896,512.0535,511.6007,511.6499,657909.0
2024-03-27 10:50:00,519.68,519.91,519.64,519.89,485900.0,511.6499,511.8763,511.6105,511.8566,485900.0
2024-03-27 10:55:00,519.89,520.01,519.76,519.85,426162.0,511.8566,511.9748,511.7286,511.8173,426162.0
2024-03-27 11:00:00,519.85,519.96,519.69,519.85,350424.0,511.8173,511.9256,511.6597,511.8173,350424.0
2024-03-27 11:05:00,519.85,520.08,519.75,520.02,287307.0,511.8173,512.0437,511.7188,511.9846,287307.0
2024-03-27 11:10:00,520.02,520.04,519.77,520.0,251885.0,511.9846,512.0043,511.7385,511.9649,251885.0
2024-03-27 11:15:00,520.0,520.16,519.86,520.05,349198.0,511.9649,512.1225,511.8271,512.0142,349198.0
2024-03-27 11:20:00,520.04,520.06,519.86,519.88,210960.0,512.0043,512.024,511.8271,511.8468,210960.0
2024-03-27 11:25:00,519.89,520.04,519.69,519.69,285582.0,511.8566,512.0043,511.6597,511.6597,285582.0
2024-03-27 11:30:00,519.71,519.77,519.53,519.68,528781.0,511.6794,511.7385,511.5022,511.6499,528781.0
2024-03-27 11:35:00,519.69,519.97,519.66,519.86,362510.0,511.6597,511.9354,511.6302,511.8271,362510.0
2024-03-27 11:40:00,519.86,520.08,519.74,519.99,303858.0,511.8271,512.0437,511.709,511.9551,303858.0
2024-03-27 11:45:00,520.01,520.03,519.8,519.87,242910.0,511.9748,511.9945,511.768,511.8369,242910.0
2024-03-27 11:50:00,519.89,520.0,519.76,519.77,166421.0,511.8566,511.9649,511.7286,511.7385,166421.0
2024-03-27 11:55:00,519.77,519.94,519.53,519.54,258090.0,511.7385,511.9059,511.5022,511.512,258090.0
2024-03-27 12:00:00,519.54,519.71,519.48,519.65,447755.0,511.512,511.6794,511.453,511.6203,447755.0
2024-03-27 12:05:00,519.64,519.78,519.58,519.69,174473.0,511.6105,511.7483,511.5514,511.6597,174473.0
2024-03-27 12:10:00,519.69,519.74,519.6,519.67,250882.0,511.6597,511.709,511.5711,511.64,250882.0
2024-03-27 12:15:00,519.65,519.83,519.55,519.77,179921.0,511.6203,511.7976,511.5219,511.7385,179921.0
2024-03-27 12:20:00,519.78,520.02,519.74,520.02,216220.0,511.7483,511.9846,511.709,511.9846,216220.0
2024-03-27 12:25:00,520.02,520.13,519.94,520.08,227823.0,511.9846,512.0929,511.9059,512.0437,227823.0
2024-03-27 12:30:00,520.08,520.4,520.07,520.29,508372.0,512.0437,512.3588,512.0339,512.2505,508372.0
2024-03-27 12:35:00,520.3,520.33,520.16,520.2,239529.0,512.2603,512.2898,512.1225,512.1618,239529.0
2024-03-27 12:40:00,520.2,520.36,520.18,520.22,243285.0,512.1618,512.3194,512.1422,512.1815,243285.0
2024-03-27 12:45:00,520.22,520.48,520.22,520.41,223209.0,512.1815,512.4375,512.1815,512.3686,223209.0
2024-03-27 12:50:00,520.41,520.44,520.28,520.41,176066.0,512.3686,512.3981,512.2406,512.3686,176066.0
2024-03-27 12:55:00,520.41,520.43,520.28,520.31,195900.0,512.3686,512.3883,512.2406,512.2701,195900.0
2024-03-27 13:00:00,520.31,520.5,520.16,520.27,402549.0,512.2701,512.4572,512.1225,512.2308,402549.0
2024-03-27 13:05:00,520.27,520.28,519.92,519.95,304019.0,512.2308,512.2406,511.8862,511.9157,304019.0
2024-03-27 13:10:00,519.96,520.08,519.73,520.08,351941.0,511.9256,512.0437,511.6991,512.0437,351941.0
2024-03-27 13:15:00,520.07,520.33,520.0,520.31,174672.0,512.0339,512.2898,511.9649,512.2701,174672.0
2024-03-27 13:20:00,520.32,520.44,520.22,520.33,227763.0,512.28,512.3981,512.1815,512.2898,227763.0
2024-03-27 13:25:00,520.33,520.42,520.22,520.33,174880.0,512.2898,512.3784,512.1815,512.2898,174880.0
2024-03-27 13:30:00,520.33,520.44,520.28,520.34,155080.0,512.2898,512.3981,512.2406,512.2997,155080.0
2024-03-27 13:35:00,520.33,520.39,520.18,520.25,176223.0,512.2898,512.3489,512.1422,512.2111,176223.0
2024-03-27 13:40:00,520.24,520.36,520.12,520.27,177088.0,512.2012,512.3194,512.0831,512.2308,177088.0
2024-03-27 13:45:00,520.28,520.38,520.24,520.29,131328.0,512.2406,512.3391,512.2012,512.2505,131328.0
2024-03-27 13:50:00,520.29,520.3,520.09,520.13,160213.0,512.2505,512.2603,512.0535,512.0929,160213.0
2024-03-27 13:55:00,520.13,520.28,520.13,520.18,126410.0,512.0929,512.2406,512.0929,512.1422,126410.0
2024-03-27 14:00:00,520.18,520.27,520.08,520.1,193304.0,512.1422,512.2308,512.0437,512.0634,193304.0
2024-03-27 14:05:00,520.09,520.21,520.02,520.16,318451.0,512.0535,512.1717,511.9846,512.1225,318451.0
2024-03-27 14:10:00,520.16,520.36,520.05,520.36,236855.0,512.1225,512.3194,512.0142,512.3194,236855.0
2024-03-27 14:15:00,520.35,520.72,520.29,520.61,454278.0,512.3095,512.6738,512.2505,512.5655,454278.0
2024-03-27 14:20:00,520.61,520.82,520.6,520.7,373704.0,512.5655,512.7723,512.5557,512.6541,373704.0
2024-03-27 14:25:00,520.71,520.91,520.7,520.84,334600.0,512.664,512.8609,512.6541,512.792,334600.0
2024-03-27 14:30:00,520.84,520.98,520.59,520.61,473210.0,512.792,512.9298,512.5458,512.5655,473210.0
2024-03-27 14:35:00,520.61,520.61,520.44,520.46,335902.0,512.5655,512.5655,512.3981,512.4178,335902.0
2024-03-27 14:40:00,520.46,520.61,520.41,520.55,265144.0,512.4178,512.5655,512.3686,512.5064,265144.0
2024-03-27 14:45:00,520.54,520.63,520.28,520.37,366157.0,512.4966,512.5852,512.2406,512.3292,366157.0
2024-03-27 14:50:00,520.36,520.4,520.2,520.26,278601.0,512.3194,512.3588,512.1618,512.2209,278601.0
2024-03-27 14:55:00,520.27,520.32,520.14,520.27,273057.0,512.2308,512.28,512.1028,512.2308,273057.0
2024-03-27 15:00:00,520.27,520.53,520.25,520.43,321731.0,512.2308,512.4867,512.2111,512.3883,321731.0
2024-03-27 15:05:00,520.43,520.62,520.3,520.33,422494.0,512.3883,512.5754,512.2603,512.2898,422494.0
2024-03-27 15:10:00,520.33,520.34,519.92,520.14,563878.0,512.2898,512.2997,511.8862,512.1028,563878.0
2024-03-27 15:15:00,520.13,520.16,519.84,519.97,308242.0,512.0929,512.1225,511.8074,511.9354,308242.0
2024-03-27 15:20:00,519.98,520.51,519.91,520.5,602424.0,511.9452,512.4671,511.8763,512.4572,602424.0
2024-03-27 15:25:00,520.52,521.05,520.32,520.9,863101.0,512.4769,512.9987,512.28,512.851,863101.0
2024-03-27 15:30:00,520.89,521.23,520.76,521.05,1018751.0,512.8412,513.1759,512.7132,512.9987,1018751.0
2024-03-27 15:35:00,521.05,522.06,521.04,521.98,1520711.0,512.9987,513.9931,512.9889,513.9143,1520711.0
2024-03-27 15:40:00,521.98,522.48,521.92,522.4,2150892.0,513.9143,514.4066,513.8553,514.3278,2150892.0
2024-03-27 15:45:00,522.39,522.53,522.0,522.15,2863962.0,514.318,514.4558,513.934,514.0817,2863962.0
2024-03-27 15:50:00,522.16,522.89,522.09,522.8,3715034.0,514.0916,514.8103,514.0226,514.7217,3715034.0
2024-03-27 15:55:00,522.8,523.2,522.46,523.17,6279721.0,514.7217,515.1155,514.3869,515.0859,6279721.0
2024-03-28 09:30:00,523.21,523.27,522.84,523.01,874624.0,515.1253,515.1844,514.761,514.9284,874624.0
2024-03-28 09:35:00,523.02,523.11,522.78,522.93,510678.0,514.9383,515.0269,514.702,514.8497,510678.0
2024-03-28 09:40:00,522.94,523.34,522.88,523.25,410547.0,514.8595,515.2533,514.8004,515.1647,410547.0
2024-03-28 09:45:00,523.28,523.68,523.22,523.35,603395.0,515.1943,515.5881,515.1352,515.2632,603395.0
2024-03-28 09:50:00,523.35,523.51,523.32,523.37,309892.0,515.2632,515.4207,515.2336,515.2829,309892.0
2024-03-28 09:55:00,523.37,523.45,522.8,523.24,358938.0,515.2829,515.3616,514.7217,515.1549,358938.0
2024-03-28 10:00:00,523.25,523.73,523.25,523.63,673959.0,515.1647,515.6373,515.1647,515.5388,673959.0
2024-03-28 10:05:00,523.64,523.66,523.17,523.25,571137.0,515.5487,515.5684,515.0859,515.1647,571137.0
2024-03-28 10:10:00,523.26,523.3,522.95,523.16,705619.0,515.1746,515.2139,514.8693,515.0761,705619.0
2024-03-28 10:15:00,523.15,523.3,523.0,523.12,549273.0,515.0663,515.2139,514.9186,515.0367,549273.0
2024-03-28 10:20:00,523.11,523.17,522.93,523.05,579040.0,515.0269,515.0859,514.8497,514.9678,579040.0
2024-03-28 10:25:00,523.06,523.33,523.04,523.15,271211.0,514.9776,515.2435,514.958,515.0663,271211.0
2024-03-28 10:30:00,523.15,523.3,523.04,523.25,352747.0,515.0663,515.2139,514.958,515.1647,352747.0
2024-03-28 10:35:00,523.25,523.46,523.25,523.35,272594.0,515.1647,515.3715,515.1647,515.2632,272594.0
2024-03-28 10:40:00,523.35,523.48,523.17,523.42,288322.0,515.2632,515.3912,515.0859,515.3321,288322.0
2024-03-28 10:45:00,523.43,523.48,523.27,523.36,370343.0,515.3419,515.3912,515.1844,515.273,370343.0
2024-03-28 10:50:00,523.36,523.55,523.34,523.45,455160.0,515.273,515.4601,515.2533,515.3616,455160.0
2024-03-28 10:55:00,523.45,523.52,523.4,523.43,196087.0,515.3616,515.4305,515.3124,515.3419,196087.0
2024-03-28 11:00:00,523.42,523.53,523.27,523.43,260999.0,515.3321,515.4404,515.1844,515.3419,260999.0
2024-03-28 11:05:00,523.43,523.6,523.17,523.27,399641.0,515.3419,515.5093,515.0859,515.1844,399641.0
2024-03-28 11:10:00,523.27,523.42,523.16,523.4,453501.0,515.1844,515.3321,515.0761,515.3124,453501.0
2024-03-28 11:15:00,523.41,523.61,523.38,523.56,421181.0,515.3222,515.5192,515.2927,515.4699,421181.0
2024-03-28 11:20:00,523.56,523.58,523.44,523.56,233191.0,515.4699,515.4896,515.3518,515.4699,233191.0
2024-03-28 11:25:00,523.56,523.63,523.47,523.57,244889.0,515.4699,515.5388,515.3813,515.4798,244889.0
2024-03-28 11:30:00,523.58,523.73,523.46,523.52,390849.0,515.4896,515.6373,515.3715,515.4305,390849.0
2024-03-28 11:35:00,523.51,523.52,523.29,523.34,360228.0,515.4207,515.4305,515.2041,515.2533,360228.0
2024-03-28 11:40:00,523.35,523.46,523.3,523.3,241632.0,515.2632,515.3715,515.2139,515.2139,241632.0
2024-03-28 11:45:00,523.31,523.57,523.25,523.55,239502.0,515.2238,515.4798,515.1647,515.4601,239502.0
2024-03-28 11:50:00,523.55,523.63,523.47,523.58,227677.0,515.4601,515.5388,515.3813,515.4896,227677.0
2024-03-28 11:55:00,523.58,523.62,523.48,523.59,214550.0,515.4896,515.529,515.3912,515.4995,214550.0
2024-03-28 12:00:00,523.59,523.6,523.43,523.49,215468.0,515.4995,515.5093,515.3419,515.401,215468.0
2024-03-28 12:05:00,523.49,523.49,523.19,523.33,488792.0,515.401,515.401,515.1056,515.2435,488792.0
2024-03-28 12:10:00,523.32,523.43,523.28,523.34,251970.0,515.2336,515.3419,515.1943,515.2533,251970.0
2024-03-28 12:15:00,523.35,523.42,523.24,523.25,338717.0,515.2632,515.3321,515.1549,515.1647,338717.0
2024-03-28 12:20:00,523.25,523.36,523.14,523.21,251596.0,515.1647,515.273,515.0564,515.1253,251596.0
2024-03-28 12:25:00,523.2,523.47,523.16,523.47,393036.0,515.1155,515.3813,515.0761,515.3813,393036.0
2024-03-28 12:30:00,523.47,523.48,523.1,523.19,312861.0,515.3813,515.3912,515.017,515.1056,312861.0
2024-03-28 12:35:00,523.2,523.3,523.11,523.22,450400.0,515.1155,515.2139,515.0269,515.1352,450400.0
2024-03-28 12:40:00,523.21,523.34,523.14,523.2,466021.0,515.1253,515.2533,515.0564,515.1155,466021.0
2024-03-28 12:45:00,523.2,523.31,523.08,523.2,364564.0,515.1155,515.2238,514.9973,515.1155,364564.0
2024-03-28 12:50:00,523.21,523.31,523.13,523.31,335779.0,515.1253,515.2238,515.0466,515.2238,335779.0
2024-03-28 12:55:00,523.31,523.37,523.12,523.35,389938.0,515.2238,515.2829,515.0367,515.2632,389938.0
2024-03-28 13:00:00,523.35,523.35,523.06,523.24,363929.0,515.2632,515.2632,514.9776,515.1549,363929.0
2024-03-28 13:05:00,523.24,523.49,523.24,523.38,361019.0,515.1549,515.401,515.1549,515.2927,361019.0
2024-03-28 13:10:00,523.38,523.42,523.08,523.18,329053.0,515.2927,515.3321,514.9973,515.0958,329053.0
2024-03-28 13:15:00,523.19,523.26,522.98,523.18,371517.0,515.1056,515.1746,514.8989,515.0958,371517.0
2024-03-28 13:20:00,523.18,523.27,523.03,523.15,268212.0,515.0958,515.1844,514.9481,515.0663,268212.0
2024-03-28 13:25:00,523.15,523.22,523.02,523.13,266000.0,515.0663,515.1352,514.9383,515.0466,266000.0
2024-03-28 13:30:00,523.13,523.13,522.99,523.04,229704.0,515.0466,515.0466,514.9087,514.958,229704.0
2024-03-28 13:35:00,523.05,523.35,522.92,523.3,343610.0,514.9678,515.2632,514.8398,515.2139,343610.0
2024-03-28 13:40:00,523.3,523.35,523.17,523.3,296262.0,515.2139,515.2632,515.0859,515.2139,296262.0
2024-03-28 13:45:00,523.31,523.44,523.22,523.41,230655.0,515.2238,515.3518,515.1352,515.3222,230655.0
2024-03-28 13:50:00,523.41,523.49,523.2,523.22,239808.0,515.3222,515.401,515.1155,515.1352,239808.0
2024-03-28 13:55:00,523.21,523.44,523.21,523.38,243332.0,515.1253,515.3518,515.1253,515.2927,243332.0
2024-03-28 14:00:00,523.39,523.41,523.09,523.27,388574.0,515.3026,515.3222,515.0072,515.1844,388574.0
2024-03-28 14:05:00,523.26,523.58,523.2,523.52,494576.0,515.1746,515.4896,515.1155,515.4305,494576.0
2024-03-28 14:10:00,523.52,523.65,523.49,523.55,473633.0,515.4305,515.5585,515.401,515.4601,473633.0
2024-03-28 14:15:00,523.57,523.62,523.37,523.38,351599.0,515.4798,515.529,515.2829,515.2927,351599.0
2024-03-28 14:20:00,523.38,523.54,523.37,523.41,423503.0,515.2927,515.4502,515.2829,515.3222,423503.0
2024-03-28 14:25:00,523.41,523.58,523.35,523.52,494600.0,515.3222,515.4896,515.2632,515.4305,494600.0
2024-03-28 14:30:00,523.52,523.57,523.36,523.41,290192.0,515.4305,515.4798,515.273,515.3222,290192.0
2024-03-28 14:35:00,523.42,523.52,523.35,523.43,382565.0,515.3321,515.4305,515.2632,515.3419,382565.0
2024-03-28 14:40:00,523.42,523.42,523.02,523.14,670285.0,515.3321,515.3321,514.9383,515.0564,670285.0
2024-03-28 14:45:00,523.14,523.43,523.1,523.39,512877.0,515.0564,515.3419,515.017,515.3026,512877.0
2024-03-28 14:50:00,523.4,523.58,523.32,523.58,699104.0,515.3124,515.4896,515.2336,515.4896,699104.0
2024-03-28 14:55:00,523.58,524.29,523.54,524.13,1301521.0,515.4896,516.1886,515.4502,516.0311,1301521.0
2024-03-28 15:00:00,524.14,524.36,523.78,523.8,696296.0,516.041,516.2576,515.6865,515.7062,696296.0
2024-03-28 15:05:00,523.81,524.06,523.6,524.03,635470.0,515.7161,515.9622,515.5093,515.9327,635470.0
2024-03-28 15:10:00,524.03,524.22,523.9,524.09,647028.0,515.9327,516.1197,515.8047,515.9917,647028.0
2024-03-28 15:15:00,524.09,524.29,524.05,524.24,634228.0,515.9917,516.1886,515.9524,516.1394,634228.0
2024-03-28 15:20:00,524.25,524.29,524.05,524.25,709215.0,516.1493,516.1886,515.9524,516.1493,709215.0
2024-03-28 15:25:00,524.25,524.58,524.19,524.46,1243361.0,516.1493,516.4742,516.0902,516.356,1243361.0
2024-03-28 15:30:00,524.46,524.61,524.07,524.24,1390458.0,516.356,516.5037,515.972,516.1394,1390458.0
2024-03-28 15:35:00,524.25,524.29,523.87,524.02,1587046.0,516.1493,516.1886,515.7751,515.9228,1587046.0
2024-03-28 15:40:00,524.02,524.21,523.8,524.08,1384503.0,515.9228,516.1099,515.7062,515.9819,1384503.0
2024-03-28 15:45:00,524.08,524.14,523.75,523.88,1109885.0,515.9819,516.041,515.657,515.785,1109885.0
2024-03-28 15:50:00,523.87,524.1,523.58,523.91,2788721.0,515.7751,516.0016,515.4896,515.8145,2788721.0
2024-03-28 15:55:00,523.91,524.2,522.93,523.12,6312197.0,515.8145,516.1,514.8497,515.0367,6312197.0
2024-04-01 09:30:00,523.83,524.11,523.45,524.01,1261774.0,515.7358,516.0114,515.3616,515.913,1261774.0
2024-04-01 09:35:00,524.01,524.28,523.75,524.2,824810.0,515.913,516.1788,515.657,516.1,824810.0
2024-04-01 09:40:00,524.22,524.36,524.12,524.21,535729.0,516.1197,516.2576,516.0213,516.1099,535729.0
2024-04-01 09:45:00,524.21,524.38,523.85,524.0,551364.0,516.1099,516.2773,515.7554,515.9031,551364.0
2024-04-01 09:50:00,523.99,524.11,523.91,524.04,252517.0,515.8933,516.0114,515.8145,515.9425,252517.0
2024-04-01 09:55:00,524.04,524.23,524.01,524.1,252101.0,515.9425,516.1296,515.913,516.0016,252101.0
2024-04-01 10:00:00,524.09,524.18,523.13,523.22,994408.0,515.9917,516.0803,515.0466,515.1352,994408.0
2024-04-01 10:05:00,523.22,523.83,523.19,523.75,646969.0,515.1352,515.7358,515.1056,515.657,646969.0
2024-04-01 10:10:00,523.74,523.96,523.7,523.88,471104.0,515.6471,515.8637,515.6078,515.785,471104.0
2024-04-01 10:15:00,523.88,523.91,522.9,522.96,640510.0,515.785,515.8145,514.8201,514.8792,640510.0
2024-04-01 10:20:00,522.96,523.27,522.83,523.21,726584.0,514.8792,515.1844,514.7512,515.1253,726584.0
2024-04-01 10:25:00,523.22,523.23,522.96,522.99,356538.0,515.1352,515.145,514.8792,514.9087,356538.0
2024-04-01 10:30:00,522.99,523.1,522.6,522.86,451774.0,514.9087,515.017,514.5248,514.7807,451774.0
2024-04-01 10:35:00,522.86,522.89,522.08,522.33,642823.0,514.7807,514.8103,514.0128,514.2589,642823.0
2024-04-01 10:40:00,522.33,522.65,522.23,522.57,553079.0,514.2589,514.574,514.1605,514.4952,553079.0
2024-04-01 10:45:00,522.57,522.57,522.34,522.5,337355.0,514.4952,514.4952,514.2688,514.4263,337355.0
2024-04-01 10:50:00,522.49,522.5,522.13,522.23,320648.0,514.4165,514.4263,514.062,514.1605,320648.0
2024-04-01 10:55:00,522.23,522.42,522.12,522.32,342069.0,514.1605,514.3475,514.0522,514.2491,342069.0
2024-04-01 11:00:00,522.31,522.36,522.09,522.28,365175.0,514.2392,514.2885,514.0226,514.2097,365175.0
2024-04-01 11:05:00,522.29,522.42,522.02,522.14,442695.0,514.2195,514.3475,513.9537,514.0719,442695.0
2024-04-01 11:10:00,522.12,522.16,521.82,521.95,453090.0,514.0522,514.0916,513.7568,513.8848,453090.0
2024-04-01 11:15:00,521.94,521.94,521.45,521.61,604027.0,513.875,513.875,513.3925,513.5501,604027.0
2024-04-01 11:20:00,521.6,522.03,521.36,521.82,672548.0,513.5402,513.9636,513.3039,513.7568,672548.0
2024-04-01 11:25:00,521.83,522.11,521.81,522.08,411172.0,513.7667,514.0423,513.747,514.0128,411172.0
2024-04-01 11:30:00,522.07,522.09,521.79,521.8,309730.0,514.0029,514.0226,513.7273,513.7371,309730.0
2024-04-01 11:35:00,521.8,522.07,521.66,521.68,340938.0,513.7371,514.0029,513.5993,513.619,340938.0
2024-04-01 11:40:00,521.68,521.86,521.6,521.86,240774.0,513.619,513.7962,513.5402,513.7962,240774.0
2024-04-01 11:45:00,521.86,521.92,521.52,521.89,386188.0,513.7962,513.8553,513.4614,513.8257,386188.0
2024-04-01 11:50:00,521.9,521.92,521.14,521.25,417751.0,513.8356,513.8553,513.0873,513.1956,417751.0
2024-04-01 11:55:00,521.25,521.42,521.07,521.11,369037.0,513.1956,513.363,513.0184,513.0578,369037.0
2024-04-01 12:00:00,521.1,521.6,520.97,521.6,568282.0,513.0479,513.5402,512.9199,513.5402,568282.0
2024-04-01 12:05:00,521.59,521.85,521.54,521.71,390233.0,513.5304,513.7863,513.4811,513.6485,390233.0
2024-04-01 12:10:00,521.71,521.85,521.6,521.81,331245.0,513.6485,513.7863,513.5402,513.747,331245.0
2024-04-01 12:15:00,521.8,521.96,521.76,521.8,286740.0,513.7371,513.8946,513.6977,513.7371,286740.0
2024-04-01 12:20:00,521.81,521.89,521.66,521.83,219732.0,513.747,513.8257,513.5993,513.7667,219732.0
2024-04-01 12:25:00,521.82,522.05,521.79,521.99,1027899.0,513.7568,513.9833,513.7273,513.9242,1027899.0
2024-04-01 12:30:00,522.0,522.17,522.0,522.12,240724.0,513.934,514.1014,513.934,514.0522,240724.0
2024-04-01 12:35:00,522.12,522.2,521.96,522.09,215024.0,514.0522,514.1309,513.8946,514.0226,215024.0
2024-04-01 12:40:00,522.1,522.22,522.09,522.17,173908.0,514.0325,514.1506,514.0226,514.1014,173908.0
2024-04-01 12:45:00,522.17,522.23,521.98,522.12,206348.0,514.1014,514.1605,513.9143,514.0522,206348.0
2024-04-01 12:50:00,522.11,522.21,522.05,522.06,161362.0,514.0423,514.1408,513.9833,513.9931,161362.0
2024-04-01 12:55:00,522.06,522.07,521.89,521.9,177532.0,513.9931,514.0029,513.8257,513.8356,177532.0
2024-04-01 13:00:00,521.91,521.91,521.71,521.76,220632.0,513.8454,513.8454,513.6485,513.6977,220632.0
2024-04-01 13:05:00,521.77,521.87,521.57,521.69,255293.0,513.7076,513.806,513.5107,513.6288,255293.0
2024-04-01 13:10:00,521.69,521.8,521.56,521.7,223087.0,513.6288,513.7371,513.5008,513.6387,223087.0
2024-04-01 13:15:00,521.7,521.76,521.46,521.46,200753.0,513.6387,513.6977,513.4024,513.4024,200753.0
2024-04-01 13:20:00,521.48,521.48,521.07,521.09,270496.0,513.4221,513.4221,513.0184,513.0381,270496.0
2024-04-01 13:25:00,521.09,521.63,521.06,521.61,402209.0,513.0381,513.5697,513.0086,513.5501,402209.0
2024-04-01 13:30:00,521.62,521.67,521.38,521.4,173286.0,513.5599,513.6091,513.3236,513.3433,173286.0
2024-04-01 13:35:00,521.42,521.69,521.39,521.5,172821.0,513.363,513.6288,513.3335,513.4418,172821.0
2024-04-01 13:40:00,521.5,521.87,521.48,521.81,247336.0,513.4418,513.806,513.4221,513.747,247336.0
2024-04-01 13:45:00,521.81,521.83,521.64,521.71,187602.0,513.747,513.7667,513.5796,513.6485,187602.0
2024-04-01 13:50:00,521.71,521.79,521.39,521.61,272837.0,513.6485,513.7273,513.3335,513.5501,272837.0
2024-04-01 13:55:00,521.64,521.75,521.57,521.74,166505.0,513.5796,513.6879,513.5107,513.678,166505.0
2024-04-01 14:00:00,521.73,521.82,521.66,521.81,145235.0,513.6682,513.7568,513.5993,513.747,145235.0
2024-04-01 14:05:00,521.8,521.81,521.65,521.72,262478.0,513.7371,513.747,513.5894,513.6584,262478.0
2024-04-01 14:10:00,521.72,521.74,521.47,521.58,227477.0,513.6584,513.678,513.4122,513.5205,227477.0
2024-04-01 14:15:00,521.58,521.85,521.54,521.84,236408.0,513.5205,513.7863,513.4811,513.7765,236408.0
2024-04-01 14:20:00,521.85,522.04,521.74,522.0,273257.0,513.7863,513.9734,513.678,513.934,273257.0
2024-04-01 14:25:00,522.0,522.05,521.82,521.87,213644.0,513.934,513.9833,513.7568,513.806,213644.0
2024-04-01 14:30:00,521.87,522.02,521.85,522.0,146521.0,513.806,513.9537,513.7863,513.934,146521.0
2024-04-01 14:35:00,522.0,522.1,521.92,522.07,161388.0,513.934,514.0325,513.8553,514.0029,161388.0
2024-04-01 14:40:00,522.07,522.15,521.93,522.05,242194.0,514.0029,514.0817,513.8651,513.9833,242194.0
2024-04-01 14:45:00,522.04,522.08,521.95,522.0,151408.0,513.9734,514.0128,513.8848,513.934,151408.0
2024-04-01 14:50:00,522.01,522.15,521.93,522.02,231536.0,513.9439,514.0817,513.8651,513.9537,231536.0
2024-04-01 14:55:00,522.02,522.11,521.72,521.86,319930.0,513.9537,514.0423,513.6584,513.7962,319930.0
2024-04-01 15:00:00,521.86,522.03,521.68,522.02,399872.0,513.7962,513.9636,513.619,513.9537,399872.0
2024-04-01 15:05:00,522.02,522.34,522.02,522.18,338140.0,513.9537,514.2688,513.9537,514.1112,338140.0
2024-04-01 15:10:00,522.19,522.26,521.97,522.05,273320.0,514.1211,514.19,513.9045,513.9833,273320.0
2024-04-01 15:15:00,522.05,522.2,521.83,521.93,348728.0,513.9833,514.1309,513.7667,513.8651,348728.0
2024-04-01 15:20:00,521.92,522.14,521.83,521.98,251261.0,513.8553,514.0719,513.7667,513.9143,251261.0
2024-04-01 15:25:00,521.98,522.04,521.73,521.87,381331.0,513.9143,513.9734,513.6682,513.806,381331.0
2024-04-01 15:30:00,521.88,522.2,521.79,522.12,443348.0,513.8159,514.1309,513.7273,514.0522,443348.0
2024-04-01 15:35:00,522.12,522.15,521.61,521.69,449429.0,514.0522,514.0817,513.5501,513.6288,449429.0
2024-04-01 15:40:00,521.7,522.19,521.69,522.13,452486.0,513.6387,514.1211,513.6288,514.062,452486.0
2024-04-01 15:45:00,522.13,522.2,521.88,521.89,812593.0,514.062,514.1309,513.8159,513.8257,812593.0
2024-04-01 15:50:00,521.9,522.5,521.79,522.48,1047782.0,513.8356,514.4263,513.7273,514.4066,1047782.0
2024-04-01 15:55:00,522.47,522.8,522.14,522.23,3312413.0,514.3968,514.7217,514.0719,514.1605,3312413.0
2024-04-02 09:30:00,518.25,518.46,517.89,517.95,1971745.0,510.242,510.4487,509.8875,509.9466,1971745.0
2024-04-02 09:35:00,517.93,517.97,517.46,517.53,1177290.0,509.9269,509.9663,509.4642,509.5331,1177290.0
2024-04-02 09:40:00,517.51,517.56,517.13,517.47,1245200.0,509.5134,509.5626,509.1393,509.474,1245200.0
2024-04-02 09:45:00,517.47,517.5,517.2,517.24,872348.0,509.474,509.5036,509.2082,509.2476,872348.0
2024-04-02 09:50:00,517.23,517.42,516.85,517.37,1058037.0,509.2377,509.4248,508.8636,509.3756,1058037.0
2024-04-02 09:55:00,517.38,517.62,517.05,517.6,690342.0,509.3854,509.6217,509.0605,509.602,690342.0
2024-04-02 10:00:00,517.61,518.01,516.96,517.99,1221958.0,509.6119,510.0057,508.9719,509.986,1221958.0
2024-04-02 10:05:00,517.98,517.99,517.11,517.19,810304.0,509.9761,509.986,509.1196,509.1984,810304.0
2024-04-02 10:10:00,517.18,517.26,516.48,516.6,961504.0,509.1885,509.2673,508.4993,508.6175,961504.0
2024-04-02 10:15:00,516.62,516.92,516.52,516.83,899625.0,508.6372,508.9325,508.5387,508.8439,899625.0
2024-04-02 10:20:00,516.82,517.57,516.8,517.33,1090214.0,508.8341,509.5725,508.8144,509.3362,1090214.0
2024-04-02 10:25:00,517.32,517.59,517.03,517.17,667313.0,509.3263,509.5922,509.0408,509.1787,667313.0
2024-04-02 10:30:00,517.17,517.42,516.94,517.07,644098.0,509.1787,509.4248,508.9522,509.0802,644098.0
2024-04-02 10:35:00,517.07,517.48,517.05,517.33,514511.0,509.0802,509.4839,509.0605,509.3362,514511.0
2024-04-02 10:40:00,517.33,517.63,517.22,517.41,410079.0,509.3362,509.6316,509.2279,509.415,410079.0
2024-04-02 10:45:00,517.41,517.56,517.0,517.08,529925.0,509.415,509.5626,509.0113,509.0901,529925.0
2024-04-02 10:50:00,517.08,517.24,517.02,517.07,413021.0,509.0901,509.2476,509.031,509.0802,413021.0
2024-04-02 10:55:00,517.07,517.09,516.76,516.97,475496.0,509.0802,509.0999,508.775,508.9818,475496.0
2024-04-02 11:00:00,516.96,517.15,516.86,516.98,358250.0,508.9719,509.159,508.8735,508.9916,358250.0
2024-04-02 11:05:00,516.98,517.34,516.92,517.23,433753.0,508.9916,509.346,508.9325,509.2377,433753.0
2024-04-02 11:10:00,517.22,517.66,517.22,517.65,413924.0,509.2279,509.6611,509.2279,509.6512,413924.0
2024-04-02 11:15:00,517.65,517.81,517.51,517.79,436196.0,509.6512,509.8088,509.5134,509.7891,436196.0
2024-04-02 11:20:00,517.79,517.82,517.54,517.59,323464.0,509.7891,509.8186,509.5429,509.5922,323464.0
2024-04-02 11:25:00,517.6,517.69,517.49,517.62,298497.0,509.602,509.6906,509.4937,509.6217,298497.0
2024-04-02 11:30:00,517.63,517.79,517.55,517.65,299095.0,509.6316,509.7891,509.5528,509.6512,299095.0
2024-04-02 11:35:00,517.64,517.87,517.4,517.43,448365.0,509.6414,509.8678,509.4051,509.4346,448365.0
2024-04-02 11:40:00,517.43,517.64,517.38,517.41,231040.0,509.4346,509.6414,509.3854,509.415,231040.0
2024-04-02 11:45:00,517.42,517.46,517.2,517.2,204683.0,509.4248,509.4642,509.2082,509.2082,204683.0
2024-04-02 11:50:00,517.2,517.25,516.99,517.02,417497.0,509.2082,509.2574,509.0014,509.031,417497.0
2024-04-02 11:55:00,517.02,517.41,517.0,517.13,450662.0,509.031,509.415,509.0113,509.1393,450662.0
2024-04-02 12:00:00,517.13,517.28,516.98,517.23,352495.0,509.1393,509.287,508.9916,509.2377,352495.0
2024-04-02 12:05:00,517.22,517.29,516.98,517.17,361526.0,509.2279,509.2968,508.9916,509.1787,361526.0
2024-04-02 12:10:00,517.16,517.24,516.91,516.97,276532.0,509.1688,509.2476,508.9227,508.9818,276532.0
2024-04-02 12:15:00,516.97,517.14,516.91,517.02,244954.0,508.9818,509.1491,508.9227,509.031,244954.0
2024-04-02 12:20:00,517.02,517.37,516.9,517.22,399592.0,509.031,509.3756,508.9128,509.2279,399592.0
2024-04-02 12:25:00,517.22,517.47,517.2,517.44,465735.0,509.2279,509.474,509.2082,509.4445,465735.0
2024-04-02 12:30:00,517.44,517.47,517.3,517.47,377468.0,509.4445,509.474,509.3067,509.474,377468.0
2024-04-02 12:35:00,517.46,517.65,517.43,517.57,336144.0,509.4642,509.6512,509.4346,509.5725,336144.0
2024-04-02 12:40:00,517.57,517.66,517.43,517.46,308646.0,509.5725,509.6611,509.4346,509.4642,308646.0
2024-04-02 12:45:00,517.47,518.0,517.42,517.9,447632.0,509.474,509.9958,509.4248,509.8974,447632.0
2024-04-02 12:50:00,517.9,517.9,517.69,517.82,298837.0,509.8974,509.8974,509.6906,509.8186,298837.0
2024-04-02 12:55:00,517.82,517.99,517.79,517.97,307745.0,509.8186,509.986,509.7891,509.9663,307745.0
2024-04-02 13:00:00,517.98,518.12,517.94,518.06,455325.0,509.9761,510.114,509.9368,510.0549,455325.0
2024-04-02 13:05:00,518.06,518.1,517.87,517.9,381608.0,510.0549,510.0943,509.8678,509.8974,381608.0
2024-04-02 13:10:00,517.91,517.94,517.62,517.66,315154.0,509.9072,509.9368,509.6217,509.6611,315154.0
2024-04-02 13:15:00,517.65,517.8,517.51,517.53,348319.0,509.6512,509.7989,509.5134,509.5331,348319.0
2024-04-02 13:20:00,517.52,517.7,517.48,517.62,265025.0,509.5233,509.7005,509.4839,509.6217,265025.0
2024-04-02 13:25:00,517.62,517.73,517.54,517.67,157953.0,509.6217,509.73,509.5429,509.6709,157953.0
2024-04-02 13:30:00,517.67,517.73,517.55,517.58,295431.0,509.6709,509.73,509.5528,509.5823,295431.0
2024-04-02 13:35:00,517.58,517.7,517.41,517.56,286002.0,509.5823,509.7005,509.415,509.5626,286002.0
2024-04-02 13:40:00,517.57,517.63,517.35,517.56,446071.0,509.5725,509.6316,509.3559,509.5626,446071.0
2024-04-02 13:45:00,517.55,517.87,517.53,517.87,322382.0,509.5528,509.8678,509.5331,509.8678,322382.0
2024-04-02 13:50:00,517.87,517.94,517.66,517.75,361750.0,509.8678,509.9368,509.6611,509.7497,361750.0
2024-04-02 13:55:00,517.74,517.91,517.69,517.75,417480.0,509.7399,509.9072,509.6906,509.7497,417480.0
2024-04-02 14:00:00,517.76,517.85,517.67,517.76,288178.0,509.7595,509.8482,509.6709,509.7595,288178.0
2024-04-02 14:05:00,517.77,517.97,517.66,517.96,332794.0,509.7694,509.9663,509.6611,509.9565,332794.0
2024-04-02 14:10:00,517.96,518.02,517.8,517.86,261603.0,509.9565,510.0155,509.7989,509.858,261603.0
2024-04-02 14:15:00,517.86,518.02,517.84,518.01,157092.0,509.858,510.0155,509.8383,510.0057,157092.0
2024-04-02 14:20:00,518.02,518.12,517.82,517.88,358198.0,510.0155,510.114,509.8186,509.8777,358198.0
2024-04-02 14:25:00,517.88,518.07,517.85,517.9,260244.0,509.8777,510.0648,509.8482,509.8974,260244.0
2024-04-02 14:30:00,517.91,518.1,517.89,518.01,266263.0,509.9072,510.0943,509.8875,510.0057,266263.0
2024-04-02 14:35:00,518.0,518.02,517.73,517.88,328759.0,509.9958,510.0155,509.73,509.8777,328759.0
2024-04-02 14:40:00,517.88,518.14,517.87,518.04,346435.0,509.8777,510.1337,509.8678,510.0352,346435.0
2024-04-02 14:45:00,518.04,518.05,517.64,517.78,399567.0,510.0352,510.0451,509.6414,509.7792,399567.0
2024-04-02 14:50:00,517.79,518.02,517.77,517.87,315479.0,509.7891,510.0155,509.7694,509.8678,315479.0
2024-04-02 14:55:00,517.87,517.97,517.73,517.79,394161.0,509.8678,509.9663,509.73,509.7891,394161.0
2024-04-02 15:00:00,517.79,518.18,517.73,518.17,599583.0,509.7891,510.1731,509.73,510.1632,599583.0
2024-04-02 15:05:00,518.16,518.59,518.14,518.35,737736.0,510.1534,510.5767,510.1337,510.3404,737736.0
2024-04-02 15:10:00,518.35,518.47,517.97,517.98,509707.0,510.3404,510.4586,509.9663,509.9761,509707.0
2024-04-02 15:15:00,517.98,518.13,517.87,517.91,488334.0,509.9761,510.1238,509.8678,509.9072,488334.0
2024-04-02 15:20:00,517.91,518.37,517.89,518.35,438080.0,509.9072,510.3601,509.8875,510.3404,438080.0
2024-04-02 15:25:00,518.36,518.57,518.34,518.43,659493.0,510.3503,510.557,510.3306,510.4192,659493.0
2024-04-02 15:30:00,518.44,518.74,518.28,518.65,734399.0,510.429,510.7244,510.2715,510.6358,734399.0
2024-04-02 15:35:00,518.66,518.86,518.62,518.75,830901.0,510.6456,510.8425,510.6063,510.7342,830901.0
2024-04-02 15:40:00,518.76,518.85,518.57,518.71,951883.0,510.7441,510.8327,510.557,510.6949,951883.0
2024-04-02 15:45:00,518.71,518.97,518.53,518.97,984673.0,510.6949,510.9508,510.5176,510.9508,984673.0
2024-04-02 15:50:00,518.98,518.98,518.54,518.81,2510186.0,510.9607,510.9607,510.5275,510.7933,2510186.0
2024-04-02 15:55:00,518.82,518.92,518.62,518.85,6772434.0,510.8032,510.9016,510.6063,510.8327,6772434.0
2024-04-03 09:30:00,517.72,518.34,517.66,518.21,1154396.0,509.7202,510.3306,509.6611,510.2026,1154396.0
2024-04-03 09:35:00,518.21,518.52,518.16,518.47,693365.0,510.2026,510.5078,510.1534,510.4586,693365.0
2024-04-03 09:40:00,518.46,518.58,518.23,518.32,503660.0,510.4487,510.5669,510.2223,510.3109,503660.0
2024-04-03 09:45:00,518.31,518.64,518.24,518.38,481364.0,510.301,510.6259,510.2321,510.37,481364.0
2024-04-03 09:50:00,518.39,518.58,518.36,518.57,317812.0,510.3798,510.5669,510.3503,510.557,317812.0
2024-04-03 09:55:00,518.56,518.61,518.21,518.39,445580.0,510.5472,510.5964,510.2026,510.3798,445580.0
2024-04-03 10:00:00,518.45,520.16,518.42,519.97,1909058.0,510.4389,512.1225,510.4093,511.9354,1909058.0
2024-04-03 10:05:00,519.98,520.31,519.47,519.54,1092390.0,511.9452,512.2701,511.4431,511.512,1092390.0
2024-04-03 10:10:00,519.55,520.25,519.48,520.23,618212.0,511.5219,512.2111,511.453,512.1914,618212.0
2024-04-03 10:15:00,520.23,520.51,520.04,520.43,724169.0,512.1914,512.4671,512.0043,512.3883,724169.0
2024-04-03 10:20:00,520.43,520.51,520.27,520.38,562852.0,512.3883,512.4671,512.2308,512.3391,562852.0
2024-04-03 10:25:00,520.37,520.63,520.32,520.4,567075.0,512.3292,512.5852,512.28,512.3588,567075.0
2024-04-03 10:30:00,520.41,520.69,520.34,520.46,518898.0,512.3686,512.6443,512.2997,512.4178,518898.0
2024-04-03 10:35:00,520.45,520.62,520.28,520.39,479510.0,512.408,512.5754,512.2406,512.3489,479510.0
2024-04-03 10:40:00,520.38,520.51,520.17,520.48,327810.0,512.3391,512.4671,512.1323,512.4375,327810.0
2024-04-03 10:45:00,520.49,520.62,520.38,520.52,361719.0,512.4474,512.5754,512.3391,512.4769,361719.0
2024-04-03 10:50:00,520.52,520.84,520.51,520.66,390279.0,512.4769,512.792,512.4671,512.6147,390279.0
2024-04-03 10:55:00,520.66,520.81,520.54,520.68,363064.0,512.6147,512.7624,512.4966,512.6344,363064.0
2024-04-03 11:00:00,520.67,520.81,520.6,520.77,316419.0,512.6246,512.7624,512.5557,512.723,316419.0
2024-04-03 11:05:00,520.76,520.88,520.72,520.84,268827.0,512.7132,512.8313,512.6738,512.792,268827.0
2024-04-03 11:10:00,520.84,520.95,520.8,520.87,330631.0,512.792,512.9003,512.7526,512.8215,330631.0
2024-04-03 11:15:00,520.87,520.91,520.64,520.8,349949.0,512.8215,512.8609,512.595,512.7526,349949.0
2024-04-03 11:20:00,520.8,520.94,520.77,520.9,256921.0,512.7526,512.8904,512.723,512.851,256921.0
2024-04-03 11:25:00,520.89,520.91,520.8,520.81,173950.0,512.8412,512.8609,512.7526,512.7624,173950.0
2024-04-03 11:30:00,520.83,520.93,520.69,520.74,283699.0,512.7821,512.8806,512.6443,512.6935,283699.0
2024-04-03 11:35:00,520.75,520.9,520.73,520.75,266654.0,512.7033,512.851,512.6837,512.7033,266654.0
2024-04-03 11:40:00,520.75,520.92,520.74,520.76,212246.0,512.7033,512.8707,512.6935,512.7132,212246.0
2024-04-03 11:45:00,520.75,520.77,520.56,520.67,265131.0,512.7033,512.723,512.5163,512.6246,265131.0
2024-04-03 11:50:00,520.66,520.68,520.22,520.31,521187.0,512.6147,512.6344,512.1815,512.2701,521187.0
2024-04-03 11:55:00,520.29,520.34,520.1,520.19,398612.0,512.2505,512.2997,512.0634,512.152,398612.0
2024-04-03 12:00:00,520.18,520.21,519.84,519.92,669490.0,512.1422,512.1717,511.8074,511.8862,669490.0
2024-04-03 12:05:00,519.93,520.11,519.87,520.08,473985.0,511.896,512.0732,511.8369,512.0437,473985.0
2024-04-03 12:10:00,520.08,520.3,519.72,520.1,754641.0,512.0437,512.2603,511.6893,512.0634,754641.0
2024-04-03 12:15:00,520.11,520.37,519.88,520.36,517165.0,512.0732,512.3292,511.8468,512.3194,517165.0
2024-04-03 12:20:00,520.36,520.62,520.31,520.56,403462.0,512.3194,512.5754,512.2701,512.5163,403462.0
2024-04-03 12:25:00,520.55,520.65,520.34,520.64,411137.0,512.5064,512.6049,512.2997,512.595,411137.0
2024-04-03 12:30:00,520.64,520.85,520.57,520.71,399619.0,512.595,512.8018,512.5261,512.664,399619.0
2024-04-03 12:35:00,520.71,520.75,519.39,519.5,982112.0,512.664,512.7033,511.3644,511.4727,982112.0
2024-04-03 12:40:00,519.51,520.44,519.51,520.31,556770.0,511.4825,512.3981,511.4825,512.2701,556770.0
2024-04-03 12:45:00,520.3,520.43,520.14,520.3,258428.0,512.2603,512.3883,512.1028,512.2603,258428.0
2024-04-03 12:50:00,520.3,520.71,520.25,520.54,403378.0,512.2603,512.664,512.2111,512.4966,403378.0
2024-04-03 12:55:00,520.53,520.62,520.31,520.31,250867.0,512.4867,512.5754,512.2701,512.2701,250867.0
2024-04-03 13:00:00,520.32,520.59,520.3,520.43,254134.0,512.28,512.5458,512.2603,512.3883,254134.0
2024-04-03 13:05:00,520.42,520.55,520.3,520.48,217002.0,512.3784,512.5064,512.2603,512.4375,217002.0
2024-04-03 13:10:00,520.49,520.61,520.45,520.49,240402.0,512.4474,512.5655,512.408,512.4474,240402.0
2024-04-03 13:15:00,520.5,520.55,520.32,520.5,230776.0,512.4572,512.5064,512.28,512.4572,230776.0
2024-04-03 13:20:00,520.5,520.66,520.37,520.52,267594.0,512.4572,512.6147,512.3292,512.4769,267594.0
2024-04-03 13:25:00,520.53,520.68,520.53,520.62,270142.0,512.4867,512.6344,512.4867,512.5754,270142.0
2024-04-03 13:30:00,520.63,520.7,520.42,520.6,236814.0,512.5852,512.6541,512.3784,512.5557,236814.0
2024-04-03 13:35:00,520.59,520.62,520.39,520.41,168867.0,512.5458,512.5754,512.3489,512.3686,168867.0
2024-04-03 13:40:00,520.41,520.65,520.41,520.52,192723.0,512.3686,512.6049,512.3686,512.4769,192723.0
2024-04-03 13:45:00,520.54,520.73,520.48,520.66,202366.0,512.4966,512.6837,512.4375,512.6147,202366.0
2024-04-03 13:50:00,520.66,520.8,520.62,520.67,211816.0,512.6147,512.7526,512.5754,512.6246,211816.0
2024-04-03 13:55:00,520.66,520.69,520.46,520.55,183211.0,512.6147,512.6443,512.4178,512.5064,183211.0
2024-04-03 14:00:00,520.56,520.6,520.44,520.55,221380.0,512.5163,512.5557,512.3981,512.5064,221380.0
2024-04-03 14:05:00,520.55,520.8,520.51,520.69,351251.0,512.5064,512.7526,512.4671,512.6443,351251.0
2024-04-03 14:10:00,520.7,520.79,520.53,520.55,274215.0,512.6541,512.7427,512.4867,512.5064,274215.0
2024-04-03 14:15:00,520.55,520.63,520.25,520.45,364428.0,512.5064,512.5852,512.2111,512.408,364428.0
2024-04-03 14:20:00,520.45,520.51,520.34,520.44,230490.0,512.408,512.4671,512.2997,512.3981,230490.0
2024-04-03 14:25:00,520.45,520.45,520.15,520.21,273941.0,512.408,512.408,512.1126,512.1717,273941.0
2024-04-03 14:30:00,520.19,520.24,519.96,520.21,608194.0,512.152,512.2012,511.9256,512.1717,608194.0
2024-04-03 14:35:00,520.21,520.38,520.21,520.3,260169.0,512.1717,512.3391,512.1717,512.2603,260169.0
2024-04-03 14:40:00,520.3,520.43,520.17,520.28,212520.0,512.2603,512.3883,512.1323,512.2406,212520.0
2024-04-03 14:45:00,520.28,520.29,520.04,520.05,219490.0,512.2406,512.2505,512.0043,512.0142,219490.0
2024-04-03 14:50:00,520.06,520.18,519.84,520.07,365196.0,512.024,512.1422,511.8074,512.0339,365196.0
2024-04-03 14:55:00,520.07,520.18,519.86,519.96,316370.0,512.0339,512.1422,511.8271,511.9256,316370.0
2024-04-03 15:00:00,519.95,519.98,519.72,519.88,312748.0,511.9157,511.9452,511.6893,511.8468,312748.0
2024-04-03 15:05:00,519.88,520.03,519.77,519.85,303440.0,511.8468,511.9945,511.7385,511.8173,303440.0
2024-04-03 15:10:00,519.85,519.88,518.57,518.73,958272.0,511.8173,511.8468,510.557,510.7146,958272.0
2024-04-03 15:15:00,518.73,519.0,517.77,518.66,1595494.0,510.7146,510.9804,509.7694,510.6456,1595494.0
2024-04-03 15:20:00,518.66,518.81,518.21,518.29,546364.0,510.6456,510.7933,510.2026,510.2814,546364.0
2024-04-03 15:25:00,518.3,518.65,518.16,518.53,615458.0,510.2912,510.6358,510.1534,510.5176,615458.0
2024-04-03 15:30:00,518.55,518.91,518.28,518.9,734155.0,510.5373,510.8918,510.2715,510.8819,734155.0
2024-04-03 15:35:00,518.89,519.46,518.89,519.3,953933.0,510.8721,511.4333,510.8721,511.2757,953933.0
2024-04-03 15:40:00,519.29,519.48,519.13,519.38,570653.0,511.2659,511.453,511.1084,511.3545,570653.0
2024-04-03 15:45:00,519.39,519.77,519.38,519.75,820586.0,511.3644,511.7385,511.3545,511.7188,820586.0
2024-04-03 15:50:00,519.74,519.77,519.37,519.48,1208462.0,511.709,511.7385,511.3447,511.453,1208462.0
2024-04-03 15:55:00,519.47,519.6,519.03,519.37,5196225.0,511.4431,511.5711,511.0099,511.3447,5196225.0
2024-04-04 09:30:00,523.52,523.7,523.22,523.53,2020803.0,515.4305,515.6078,515.1352,515.4404,2020803.0
2024-04-04 09:35:00,523.53,523.64,522.94,523.06,1073161.0,515.4404,515.5487,514.8595,514.9776,1073161.0
2024-04-04 09:40:00,523.06,523.35,523.01,523.14,669774.0,514.9776,515.2632,514.9284,515.0564,669774.0
2024-04-04 09:45:00,523.14,523.26,522.98,523.16,618284.0,515.0564,515.1746,514.8989,515.0761,618284.0
2024-04-04 09:50:00,523.16,523.2,522.73,522.8,574219.0,515.0761,515.1155,514.6527,514.7217,574219.0
2024-04-04 09:55:00,522.81,522.87,522.58,522.84,528220.0,514.7315,514.7906,514.5051,514.761,528220.0
2024-04-04 10:00:00,522.84,523.04,522.81,522.88,428972.0,514.761,514.958,514.7315,514.8004,428972.0
2024-04-04 10:05:00,522.89,522.99,522.74,522.92,305353.0,514.8103,514.9087,514.6626,514.8398,305353.0
2024-04-04 10:10:00,522.93,523.04,522.77,522.9,375504.0,514.8497,514.958,514.6921,514.8201,375504.0
2024-04-04 10:15:00,522.9,523.04,522.74,522.8,282083.0,514.8201,514.958,514.6626,514.7217,282083.0
2024-04-04 10:20:00,522.81,522.89,522.47,522.63,476693.0,514.7315,514.8103,514.3968,514.5543,476693.0
2024-04-04 10:25:00,522.64,523.0,522.58,522.92,383897.0,514.5641,514.9186,514.5051,514.8398,383897.0
2024-04-04 10:30:00,522.92,522.95,522.62,522.66,291773.0,514.8398,514.8693,514.5444,514.5838,291773.0
2024-04-04 10:35:00,522.66,522.82,522.61,522.79,338468.0,514.5838,514.7414,514.5346,514.7118,338468.0
2024-04-04 10:40:00,522.78,522.97,522.73,522.92,278224.0,514.702,514.889,514.6527,514.8398,278224.0
2024-04-04 10:45:00,522.9,522.97,522.81,522.88,197235.0,514.8201,514.889,514.7315,514.8004,197235.0
2024-04-04 10:50:00,522.89,522.89,522.67,522.71,231707.0,514.8103,514.8103,514.5937,514.6331,231707.0
2024-04-04 10:55:00,522.72,522.86,522.68,522.73,303854.0,514.6429,514.7807,514.6035,514.6527,303854.0
2024-04-04 11:00:00,522.73,522.87,522.7,522.71,241920.0,514.6527,514.7906,514.6232,514.6331,241920.0
2024-04-04 11:05:00,522.7,522.79,522.53,522.61,210507.0,514.6232,514.7118,514.4558,514.5346,210507.0
2024-04-04 11:10:00,522.61,522.71,522.36,522.46,390945.0,514.5346,514.6331,514.2885,514.3869,390945.0
2024-04-04 11:15:00,522.45,522.55,522.42,522.42,273272.0,514.3771,514.4755,514.3475,514.3475,273272.0
2024-04-04 11:20:00,522.42,522.67,522.4,522.62,299786.0,514.3475,514.5937,514.3278,514.5444,299786.0
2024-04-04 11:25:00,522.63,522.76,522.52,522.75,226502.0,514.5543,514.6823,514.446,514.6724,226502.0
2024-04-04 11:30:00,522.77,522.86,522.68,522.8,321862.0,514.6921,514.7807,514.6035,514.7217,321862.0
2024-04-04 11:35:00,522.81,522.91,522.77,522.87,253858.0,514.7315,514.83,514.6921,514.7906,253858.0
2024-04-04 11:40:00,522.88,523.09,522.88,523.06,306348.0,514.8004,515.0072,514.8004,514.9776,306348.0
2024-04-04 11:45:00,523.06,523.13,522.94,523.02,236567.0,514.9776,515.0466,514.8595,514.9383,236567.0
2024-04-04 11:50:00,523.02,523.29,523.02,523.22,308571.0,514.9383,515.2041,514.9383,515.1352,308571.0
2024-04-04 11:55:00,523.22,523.31,523.15,523.26,279114.0,515.1352,515.2238,515.0663,515.1746,279114.0
2024-04-04 12:00:00,523.27,523.43,523.18,523.43,317592.0,515.1844,515.3419,515.0958,515.3419,317592.0
2024-04-04 12:05:00,523.43,523.87,523.42,523.77,874550.0,515.3419,515.7751,515.3321,515.6767,874550.0
2024-04-04 12:10:00,523.78,523.85,523.51,523.58,484806.0,515.6865,515.7554,515.4207,515.4896,484806.0
2024-04-04 12:15:00,523.58,523.65,523.48,523.48,242500.0,515.4896,515.5585,515.3912,515.3912,242500.0
2024-04-04 12:20:00,523.49,523.6,523.41,523.49,294517.0,515.401,515.5093,515.3222,515.401,294517.0
2024-04-04 12:25:00,523.49,523.54,523.44,523.51,199306.0,515.401,515.4502,515.3518,515.4207,199306.0
2024-04-04 12:30:00,523.52,523.54,523.41,523.46,187688.0,515.4305,515.4502,515.3222,515.3715,187688.0
2024-04-04 12:35:00,523.46,523.55,523.41,523.52,177347.0,515.3715,515.4601,515.3222,515.4305,177347.0
2024-04-04 12:40:00,523.51,523.58,523.41,523.49,194385.0,515.4207,515.4896,515.3222,515.401,194385.0
2024-04-04 12:45:00,523.48,523.57,523.44,523.49,144500.0,515.3912,515.4798,515.3518,515.401,144500.0
2024-04-04 12:50:00,523.49,523.62,523.47,523.62,154684.0,515.401,515.529,515.3813,515.529,154684.0
2024-04-04 12:55:00,523.61,523.62,523.28,523.44,315709.0,515.5192,515.529,515.1943,515.3518,315709.0
2024-04-04 13:00:00,523.44,523.44,523.2,523.24,233259.0,515.3518,515.3518,515.1155,515.1549,233259.0
2024-04-04 13:05:00,523.23,523.43,523.22,523.42,190836.0,515.145,515.3419,515.1352,515.3321,190836.0
2024-04-04 13:10:00,523.42,523.47,523.32,523.36,188106.0,515.3321,515.3813,515.2336,515.273,188106.0
2024-04-04 13:15:00,523.37,523.38,523.24,523.29,176255.0,515.2829,515.2927,515.1549,515.2041,176255.0
2024-04-04 13:20:00,523.28,523.33,523.19,523.24,159376.0,515.1943,515.2435,515.1056,515.1549,159376.0
2024-04-04 13:25:00,523.24,523.3,523.15,523.17,221100.0,515.1549,515.2139,515.0663,515.0859,221100.0
2024-04-04 13:30:00,523.17,523.19,522.95,523.0,267440.0,515.0859,515.1056,514.8693,514.9186,267440.0
2024-04-04 13:35:00,522.99,523.1,522.96,522.98,202090.0,514.9087,515.017,514.8792,514.8989,202090.0
2024-04-04 13:40:00,522.98,522.99,522.5,522.65,519722.0,514.8989,514.9087,514.4263,514.574,519722.0
2024-04-04 13:45:00,522.65,522.69,522.23,522.47,536245.0,514.574,514.6134,514.1605,514.3968,536245.0
2024-04-04 13:50:00,522.46,522.55,522.31,522.34,534553.0,514.3869,514.4755,514.2392,514.2688,534553.0
2024-04-04 13:55:00,522.34,522.4,521.71,521.86,650748.0,514.2688,514.3278,513.6485,513.7962,650748.0
2024-04-04 14:00:00,521.87,521.87,521.46,521.55,921378.0,513.806,513.806,513.4024,513.491,921378.0
2024-04-04 14:05:00,521.54,521.56,520.53,520.56,1410282.0,513.4811,513.5008,512.4867,512.5163,1410282.0
2024-04-04 14:10:00,520.57,520.59,519.76,519.82,1990043.0,512.5261,512.5458,511.7286,511.7877,1990043.0
2024-04-04 14:15:00,519.82,519.85,518.82,519.07,1949628.0,511.7877,511.8173,510.8032,511.0493,1949628.0
2024-04-04 14:20:00,519.06,519.64,518.77,519.57,1771356.0,511.0395,511.6105,510.7539,511.5416,1771356.0
2024-04-04 14:25:00,519.58,519.68,517.84,518.01,2023211.0,511.5514,511.6499,509.8383,510.0057,2023211.0
2024-04-04 14:30:00,518.0,518.0,516.37,516.51,3903183.0,509.9958,509.9958,508.391,508.5289,3903183.0
2024-04-04 14:35:00,516.53,518.0,516.52,517.64,2358656.0,508.5486,509.9958,508.5387,509.6414,2358656.0
2024-04-04 14:40:00,517.65,517.65,516.09,516.2,1394702.0,509.6512,509.6512,508.1154,508.2237,1394702.0
2024-04-04 14:45:00,516.2,517.22,516.19,517.17,1222611.0,508.2237,509.2279,508.2138,509.1787,1222611.0
2024-04-04 14:50:00,517.16,517.23,516.41,516.56,1016565.0,509.1688,509.2377,508.4304,508.5781,1016565.0
2024-04-04 14:55:00,516.56,516.61,515.5,515.89,1873634.0,508.5781,508.6273,507.5345,507.9184,1873634.0
2024-04-04 15:00:00,515.89,515.89,514.85,515.08,2471117.0,507.9184,507.9184,506.8945,507.121,2471117.0
2024-04-04 15:05:00,515.09,516.06,515.09,515.81,1712332.0,507.1308,508.0858,507.1308,507.8397,1712332.0
2024-04-04 15:10:00,515.8,515.8,515.06,515.47,1109788.0,507.8298,507.8298,507.1013,507.5049,1109788.0
2024-04-04 15:15:00,515.46,515.49,514.52,514.74,1470843.0,507.4951,507.5246,506.5696,506.7862,1470843.0
2024-04-04 15:20:00,514.73,515.37,514.67,514.76,1173948.0,506.7764,507.4065,506.7173,506.8059,1173948.0
2024-04-04 15:25:00,514.75,515.01,513.66,513.69,1718935.0,506.7961,507.052,505.7229,505.7524,1718935.0
2024-04-04 15:30:00,513.71,514.22,513.55,513.98,1589031.0,505.7721,506.2742,505.6146,506.038,1589031.0
2024-04-04 15:35:00,513.98,514.01,513.19,513.23,1823744.0,506.038,506.0675,505.2602,505.2995,1823744.0
2024-04-04 15:40:00,513.24,513.5,512.75,513.35,1795585.0,505.3094,505.5654,504.827,505.4177,1795585.0
2024-04-04 15:45:00,513.35,514.03,513.27,513.98,2069507.0,505.4177,506.0872,505.3389,506.038,2069507.0
2024-04-04 15:50:00,513.97,514.38,513.29,514.16,4109986.0,506.0281,506.4318,505.3586,506.2152,4109986.0
2024-04-04 15:55:00,514.16,514.16,512.83,513.03,6439638.0,506.2152,506.2152,504.9057,505.1026,6439638.0
2024-04-05 09:30:00,514.43,515.18,514.01,514.79,1700713.0,506.481,507.2194,506.0675,506.8354,1700713.0
2024-04-05 09:35:00,514.78,515.09,514.2,514.21,936895.0,506.8256,507.1308,506.2546,506.2644,936895.0
2024-04-05 09:40:00,514.21,515.52,514.06,515.38,849075.0,506.2644,507.5542,506.1167,507.4163,849075.0
2024-04-05 09:45:00,515.38,515.93,515.01,515.5,962232.0,507.4163,507.9578,507.052,507.5345,962232.0
2024-04-05 09:50:00,515.48,516.26,515.4,516.24,1061628.0,507.5148,508.2827,507.436,508.263,1061628.0
2024-04-05 09:55:00,516.25,516.4,515.81,515.92,716268.0,508.2729,508.4206,507.8397,507.948,716268.0
2024-04-05 10:00:00,515.92,516.08,515.45,515.82,879125.0,507.948,508.1055,507.4852,507.8495,879125.0
2024-04-05 10:05:00,515.81,516.26,514.99,515.67,1222706.0,507.8397,508.2827,507.0323,507.7018,1222706.0
2024-04-05 10:10:00,515.67,516.43,515.37,516.04,760152.0,507.7018,508.4501,507.4065,508.0661,760152.0
2024-04-05 10:15:00,516.03,516.25,515.69,515.84,449163.0,508.0563,508.2729,507.7215,507.8692,449163.0
2024-04-05 10:20:00,515.82,516.04,515.58,515.99,543126.0,507.8495,508.0661,507.6132,508.0169,543126.0
2024-04-05 10:25:00,515.97,515.97,514.89,515.44,951554.0,507.9972,507.9972,506.9339,507.4754,951554.0
2024-04-05 10:30:00,515.46,516.1,515.19,515.98,715970.0,507.4951,508.1252,507.2293,508.0071,715970.0
2024-04-05 10:35:00,515.98,516.37,515.74,515.92,598916.0,508.0071,508.391,507.7708,507.948,598916.0
2024-04-05 10:40:00,515.93,516.35,515.84,516.21,437189.0,507.9578,508.3713,507.8692,508.2335,437189.0
2024-04-05 10:45:00,516.2,517.03,516.16,517.03,682822.0,508.2237,509.0408,508.1843,509.0408,682822.0
2024-04-05 10:50:00,517.0,517.55,516.97,517.45,948012.0,509.0113,509.5528,508.9818,509.4543,948012.0
2024-04-05 10:55:00,517.45,518.1,517.36,518.06,730778.0,509.4543,510.0943,509.3657,510.0549,730778.0
2024-04-05 11:00:00,518.05,518.08,517.4,517.45,1267089.0,510.0451,510.0746,509.4051,509.4543,1267089.0
2024-04-05 11:05:00,517.45,517.58,517.03,517.44,636566.0,509.4543,509.5823,509.0408,509.4445,636566.0
2024-04-05 11:10:00,517.43,517.68,517.07,517.18,507244.0,509.4346,509.6808,509.0802,509.1885,507244.0
2024-04-05 11:15:00,517.17,517.19,516.43,517.01,837369.0,509.1787,509.1984,508.4501,509.0211,837369.0
2024-04-05 11:20:00,516.99,517.34,516.83,517.29,459795.0,509.0014,509.346,508.8439,509.2968,459795.0
2024-04-05 11:25:00,517.29,517.87,517.14,517.85,441953.0,509.2968,509.8678,509.1491,509.8482,441953.0
2024-04-05 11:30:00,517.84,517.98,517.58,517.62,627414.0,509.8383,509.9761,509.5823,509.6217,627414.0
2024-04-05 11:35:00,517.62,518.19,517.57,518.12,520386.0,509.6217,510.1829,509.5725,510.114,520386.0
2024-04-05 11:40:00,518.12,518.96,518.1,518.85,864543.0,510.114,510.941,510.0943,510.8327,864543.0
2024-04-05 11:45:00,518.86,519.2,518.76,518.8,619668.0,510.8425,511.1773,510.7441,510.7835,619668.0
2024-04-05 11:50:00,518.8,519.13,518.77,519.09,427639.0,510.7835,511.1084,510.7539,511.069,427639.0
2024-04-05 11:55:00,519.09,519.72,519.07,519.43,837303.0,511.069,511.6893,511.0493,511.4037,837303.0
2024-04-05 12:00:00,519.43,519.73,519.35,519.48,510054.0,511.4037,511.6991,511.325,511.453,510054.0
2024-04-05 12:05:00,519.49,519.7,519.19,519.62,579936.0,511.4628,511.6696,511.1674,511.5908,579936.0
2024-04-05 12:10:00,519.62,519.84,519.54,519.67,624119.0,511.5908,511.8074,511.512,511.64,624119.0
2024-04-05 12:15:00,519.68,520.01,519.67,519.83,713362.0,511.6499,511.9748,511.64,511.7976,713362.0
2024-04-05 12:20:00,519.83,520.01,519.47,520.0,672045.0,511.7976,511.9748,511.4431,511.9649,672045.0
2024-04-05 12:25:00,519.99,520.0,519.58,519.62,520165.0,511.9551,511.9649,511.5514,511.5908,520165.0
2024-04-05 12:30:00,519.61,519.69,519.08,519.52,888153.0,511.581,511.6597,511.0591,511.4923,888153.0
2024-04-05 12:35:00,519.52,519.86,519.37,519.85,557929.0,511.4923,511.8271,511.3447,511.8173,557929.0
2024-04-05 12:40:00,519.85,519.85,519.46,519.6,377838.0,511.8173,511.8173,511.4333,511.5711,377838.0
2024-04-05 12:45:00,519.61,519.78,519.37,519.43,430225.0,511.581,511.7483,511.3447,511.4037,430225.0
2024-04-05 12:50:00,519.45,519.93,519.44,519.77,436635.0,511.4234,511.896,511.4136,511.7385,436635.0
2024-04-05 12:55:00,519.77,520.44,519.71,520.34,701196.0,511.7385,512.3981,511.6794,512.2997,701196.0
2024-04-05 13:00:00,520.33,520.43,519.76,519.86,582561.0,512.2898,512.3883,511.7286,511.8271,582561.0
2024-04-05 13:05:00,519.85,519.85,519.04,519.16,712589.0,511.8173,511.8173,511.0198,511.1379,712589.0
2024-04-05 13:10:00,519.16,519.4,518.71,518.82,648319.0,511.1379,511.3742,510.6949,510.8032,648319.0
2024-04-05 13:15:00,518.82,519.06,518.79,518.86,477703.0,510.8032,511.0395,510.7736,510.8425,477703.0
2024-04-05 13:20:00,518.86,519.4,518.86,519.28,367568.0,510.8425,511.3742,510.8425,511.2561,367568.0
2024-04-05 13:25:00,519.28,519.34,519.03,519.26,333045.0,511.2561,511.3151,511.0099,511.2364,333045.0
2024-04-05 13:30:00,519.26,519.6,519.25,519.53,336704.0,511.2364,511.5711,511.2265,511.5022,336704.0
2024-04-05 13:35:00,519.53,519.54,519.03,519.04,349930.0,511.5022,511.512,511.0099,511.0198,349930.0
2024-04-05 13:40:00,519.05,519.29,518.56,518.92,502730.0,511.0296,511.2659,510.5472,510.9016,502730.0
2024-04-05 13:45:00,518.93,518.94,518.43,518.63,540659.0,510.9115,510.9213,510.4192,510.6161,540659.0
2024-04-05 13:50:00,518.62,518.85,518.21,518.23,529712.0,510.6063,510.8327,510.2026,510.2223,529712.0
2024-04-05 13:55:00,518.25,518.31,517.43,517.81,812383.0,510.242,510.301,509.4346,509.8088,812383.0
2024-04-05 14:00:00,517.8,517.89,516.97,517.68,939896.0,509.7989,509.8875,508.9818,509.6808,939896.0
2024-04-05 14:05:00,517.69,518.92,517.63,518.84,845290.0,509.6906,510.9016,509.6316,510.8229,845290.0
2024-04-05 14:10:00,518.81,519.04,518.31,518.56,852069.0,510.7933,511.0198,510.301,510.5472,852069.0
2024-04-05 14:15:00,518.55,518.81,518.43,518.62,356162.0,510.5373,510.7933,510.4192,510.6063,356162.0
2024-04-05 14:20:00,518.62,519.28,518.3,518.32,648272.0,510.6063,511.2561,510.2912,510.3109,648272.0
2024-04-05 14:25:00,518.32,518.73,517.77,517.79,530441.0,510.3109,510.7146,509.7694,509.7891,530441.0
2024-04-05 14:30:00,517.8,518.39,517.8,518.1,565048.0,509.7989,510.3798,509.7989,510.0943,565048.0
2024-04-05 14:35:00,518.14,518.71,517.98,518.48,463944.0,510.1337,510.6949,509.9761,510.4684,463944.0
2024-04-05 14:40:00,518.49,518.69,517.75,518.2,528339.0,510.4783,510.6752,509.7497,510.1927,528339.0
2024-04-05 14:45:00,518.2,518.23,517.39,517.51,498819.0,510.1927,510.2223,509.3953,509.5134,498819.0
2024-04-05 14:50:00,517.52,517.84,517.31,517.59,449193.0,509.5233,509.8383,509.3165,509.5922,449193.0
2024-04-05 14:55:00,517.59,517.9,517.24,517.87,556519.0,509.5922,509.8974,509.2476,509.8678,556519.0
2024-04-05 15:00:00,517.88,518.12,517.71,518.08,616185.0,509.8777,510.114,509.7103,510.0746,616185.0
2024-04-05 15:05:00,518.07,518.39,517.68,517.95,649454.0,510.0648,510.3798,509.6808,509.9466,649454.0
2024-04-05 15:10:00,517.94,518.36,517.84,518.31,459777.0,509.9368,510.3503,509.8383,510.301,459777.0
2024-04-05 15:15:00,518.3,518.38,517.91,518.29,373176.0,510.2912,510.37,509.9072,510.2814,373176.0
2024-04-05 15:20:00,518.29,518.33,517.82,518.09,477577.0,510.2814,510.3207,509.8186,510.0844,477577.0
2024-04-05 15:25:00,518.08,518.29,517.96,518.15,502408.0,510.0746,510.2814,509.9565,510.1435,502408.0
2024-04-05 15:30:00,518.15,519.04,518.01,518.97,920921.0,510.1435,511.0198,510.0057,510.9508,920921.0
2024-04-05 15:35:00,518.95,518.96,518.17,518.44,593577.0,510.9312,510.941,510.1632,510.429,593577.0
2024-04-05 15:40:00,518.43,518.59,518.14,518.19,516964.0,510.4192,510.5767,510.1337,510.1829,516964.0
2024-04-05 15:45:00,518.18,518.72,518.12,518.46,1000621.0,510.1731,510.7047,510.114,510.4487,1000621.0
2024-04-05 15:50:00,518.47,519.2,518.42,519.18,1254792.0,510.4586,511.1773,510.4093,511.1576,1254792.0
2024-04-05 15:55:00,519.16,519.3,518.39,518.4,3449658.0,511.1379,511.2757,510.3798,510.3897,3449658.0
2024-04-08 09:30:00,519.18,519.39,518.91,518.97,1065304.0,511.1576,511.3644,510.8918,510.9508,1065304.0
2024-04-08 09:35:00,518.97,518.97,518.23,518.27,757040.0,510.9508,510.9508,510.2223,510.2617,757040.0
2024-04-08 09:40:00,518.28,518.89,517.98,518.68,682525.0,510.2715,510.8721,509.9761,510.6653,682525.0
2024-04-08 09:45:00,518.7,519.08,518.67,518.73,655050.0,510.685,511.0591,510.6555,510.7146,655050.0
2024-04-08 09:50:00,518.72,518.92,518.44,518.77,489274.0,510.7047,510.9016,510.429,510.7539,489274.0
2024-04-08 09:55:00,518.78,519.07,518.71,518.83,335795.0,510.7638,511.0493,510.6949,510.813,335795.0
2024-04-08 10:00:00,518.84,518.9,518.28,518.46,437484.0,510.8229,510.8819,510.2715,510.4487,437484.0
2024-04-08 10:05:00,518.46,518.86,518.2,518.63,452167.0,510.4487,510.8425,510.1927,510.6161,452167.0
2024-04-08 10:10:00,518.64,518.93,518.45,518.77,387455.0,510.6259,510.9115,510.4389,510.7539,387455.0
2024-04-08 10:15:00,518.75,518.98,518.52,518.67,428888.0,510.7342,510.9607,510.5078,510.6555,428888.0
2024-04-08 10:20:00,518.69,519.18,518.68,519.16,397168.0,510.6752,511.1576,510.6653,511.1379,397168.0
2024-04-08 10:25:00,519.17,519.58,519.08,519.54,739301.0,511.1478,511.5514,511.0591,511.512,739301.0
2024-04-08 10:30:00,519.53,520.12,519.49,519.8,779582.0,511.5022,512.0831,511.4628,511.768,779582.0
2024-04-08 10:35:00,519.8,519.94,519.75,519.83,426264.0,511.768,511.9059,511.7188,511.7976,426264.0
2024-04-08 10:40:00,519.83,519.88,519.54,519.73,353553.0,511.7976,511.8468,511.512,511.6991,353553.0
2024-04-08 10:45:00,519.74,519.95,519.7,519.95,355859.0,511.709,511.9157,511.6696,511.9157,355859.0
2024-04-08 10:50:00,519.95,520.17,519.92,520.11,371366.0,511.9157,512.1323,511.8862,512.0732,371366.0
2024-04-08 10:55:00,520.12,520.18,519.82,519.99,415813.0,512.0831,512.1422,511.7877,511.9551,415813.0
2024-04-08 11:00:00,519.99,520.13,519.33,519.78,525707.0,511.9551,512.0929,511.3053,511.7483,525707.0
2024-04-08 11:05:00,519.77,519.88,519.59,519.76,259044.0,511.7385,511.8468,511.5613,511.7286,259044.0
2024-04-08 11:10:00,519.79,520.01,519.65,519.77,266272.0,511.7582,511.9748,511.6203,511.7385,266272.0
2024-04-08 11:15:00,519.77,519.82,519.56,519.62,239265.0,511.7385,511.7877,511.5317,511.5908,239265.0
2024-04-08 11:20:00,519.61,519.91,519.45,519.87,253790.0,511.581,511.8763,511.4234,511.8369,253790.0
2024-04-08 11:25:00,519.86,519.88,519.38,519.52,284872.0,511.8271,511.8468,511.3545,511.4923,284872.0
2024-04-08 11:30:00,519.5,519.51,519.18,519.34,341952.0,511.4727,511.4825,511.1576,511.3151,341952.0
2024-04-08 11:35:00,519.33,519.35,518.55,519.09,770537.0,511.3053,511.325,510.5373,511.069,770537.0
2024-04-08 11:40:00,519.07,519.16,518.81,519.04,290899.0,511.0493,511.1379,510.7933,511.0198,290899.0
2024-04-08 11:45:00,519.04,519.04,518.44,518.8,508461.0,511.0198,511.0198,510.429,510.7835,508461.0
2024-04-08 11:50:00,518.79,518.91,518.57,518.7,319569.0,510.7736,510.8918,510.557,510.685,319569.0
2024-04-08 11:55:00,518.7,518.78,518.28,518.73,353183.0,510.685,510.7638,510.2715,510.7146,353183.0
2024-04-08 12:00:00,518.73,518.74,518.28,518.46,388522.0,510.7146,510.7244,510.2715,510.4487,388522.0
2024-04-08 12:05:00,518.45,518.78,518.36,518.5,389307.0,510.4389,510.7638,510.3503,510.4881,389307.0
2024-04-08 12:10:00,518.5,518.58,518.04,518.25,313189.0,510.4881,510.5669,510.0352,510.242,313189.0
2024-04-08 12:15:00,518.24,518.59,518.11,518.36,297775.0,510.2321,510.5767,510.1041,510.3503,297775.0
2024-04-08 12:20:00,518.37,518.47,517.89,518.06,499001.0,510.3601,510.4586,509.8875,510.0549,499001.0
2024-04-08 12:25:00,518.06,518.68,518.06,518.56,407572.0,510.0549,510.6653,510.0549,510.5472,407572.0
2024-04-08 12:30:00,518.56,518.88,518.46,518.86,343441.0,510.5472,510.8622,510.4487,510.8425,343441.0
2024-04-08 12:35:00,518.86,518.96,518.65,518.72,225988.0,510.8425,510.941,510.6358,510.7047,225988.0
2024-04-08 12:40:00,518.71,519.21,518.69,519.1,349430.0,510.6949,511.1871,510.6752,511.0788,349430.0
2024-04-08 12:45:00,519.1,519.19,518.86,518.97,201847.0,511.0788,511.1674,510.8425,510.9508,201847.0
2024-04-08 12:50:00,518.97,519.1,518.92,519.06,165556.0,510.9508,511.0788,510.9016,511.0395,165556.0
2024-04-08 12:55:00,519.07,519.44,519.0,519.44,322813.0,511.0493,511.4136,510.9804,511.4136,322813.0
2024-04-08 13:00:00,519.43,519.46,519.18,519.2,244527.0,511.4037,511.4333,511.1576,511.1773,244527.0
2024-04-08 13:05:00,519.21,519.27,519.07,519.14,169970.0,511.1871,511.2462,511.0493,511.1182,169970.0
2024-04-08 13:10:00,519.13,519.22,518.97,519.05,324763.0,511.1084,511.197,510.9508,511.0296,324763.0
2024-04-08 13:15:00,519.06,519.13,518.79,519.0,239847.0,511.0395,511.1084,510.7736,510.9804,239847.0
2024-04-08 13:20:00,518.98,519.16,518.89,519.09,212011.0,510.9607,511.1379,510.8721,511.069,212011.0
2024-04-08 13:25:00,519.1,519.28,518.92,519.27,174557.0,511.0788,511.2561,510.9016,511.2462,174557.0
2024-04-08 13:30:00,519.28,519.29,519.05,519.12,163083.0,511.2561,511.2659,511.0296,511.0985,163083.0
2024-04-08 13:35:00,519.12,519.13,518.84,518.97,236387.0,511.0985,511.1084,510.8229,510.9508,236387.0
2024-04-08 13:40:00,518.94,519.05,518.69,518.9,292581.0,510.9213,511.0296,510.6752,510.8819,292581.0
2024-04-08 13:45:00,518.9,518.91,518.65,518.8,241276.0,510.8819,510.8918,510.6358,510.7835,241276.0
2024-04-08 13:50:00,518.79,519.03,518.73,519.02,221026.0,510.7736,511.0099,510.7146,511.0001,221026.0
2024-04-08 13:55:00,519.01,519.4,518.99,519.31,283922.0,510.9902,511.3742,510.9705,511.2856,283922.0
2024-04-08 14:00:00,519.31,519.46,518.96,519.05,517089.0,511.2856,511.4333,510.941,511.0296,517089.0
2024-04-08 14:05:00,519.05,519.41,519.01,519.41,281025.0,511.0296,511.384,510.9902,511.384,281025.0
2024-04-08 14:10:00,519.4,519.45,519.18,519.27,202930.0,511.3742,511.4234,511.1576,511.2462,202930.0
2024-04-08 14:15:00,519.3,519.48,519.25,519.27,166408.0,511.2757,511.453,511.2265,511.2462,166408.0
2024-04-08 14:20:00,519.27,519.4,518.93,518.99,277064.0,511.2462,511.3742,510.9115,510.9705,277064.0
2024-04-08 14:25:00,519.01,519.42,518.98,519.18,271569.0,510.9902,511.3939,510.9607,511.1576,271569.0
2024-04-08 14:30:00,519.17,519.2,519.0,519.0,219627.0,511.1478,511.1773,510.9804,510.9804,219627.0
2024-04-08 14:35:00,519.0,519.05,518.78,518.88,276324.0,510.9804,511.0296,510.7638,510.8622,276324.0
2024-04-08 14:40:00,518.89,518.97,518.78,518.88,191140.0,510.8721,510.9508,510.7638,510.8622,191140.0
2024-04-08 14:45:00,518.89,519.07,518.66,519.04,314288.0,510.8721,511.0493,510.6456,511.0198,314288.0
2024-04-08 14:50:00,519.03,519.09,518.83,519.01,244644.0,511.0099,511.069,510.813,510.9902,244644.0
2024-04-08 14:55:00,519.01,519.26,519.01,519.25,231653.0,510.9902,511.2364,510.9902,511.2265,231653.0
2024-04-08 15:00:00,519.26,519.38,519.07,519.13,306611.0,511.2364,511.3545,511.0493,511.1084,306611.0
2024-04-08 15:05:00,519.13,519.16,518.74,519.13,375526.0,511.1084,511.1379,510.7244,511.1084,375526.0
2024-04-08 15:10:00,519.13,519.25,519.02,519.12,324824.0,511.1084,511.2265,511.0001,511.0985,324824.0
2024-04-08 15:15:00,519.12,519.17,518.96,519.16,204686.0,511.0985,511.1478,510.941,511.1379,204686.0
2024-04-08 15:20:00,519.16,519.24,518.85,518.93,250570.0,511.1379,511.2167,510.8327,510.9115,250570.0
2024-04-08 15:25:00,518.93,519.28,518.9,519.25,241999.0,510.9115,511.2561,510.8819,511.2265,241999.0
2024-04-08 15:30:00,519.25,519.7,519.2,519.62,525625.0,511.2265,511.6696,511.1773,511.5908,525625.0
2024-04-08 15:35:00,519.62,519.64,519.02,519.09,473651.0,511.5908,511.6105,511.0001,511.069,473651.0
2024-04-08 15:40:00,519.09,519.13,518.48,518.62,710107.0,511.069,511.1084,510.4684,510.6063,710107.0
2024-04-08 15:45:00,518.61,518.93,518.57,518.87,576448.0,510.5964,510.9115,510.557,510.8524,576448.0
2024-04-08 15:50:00,518.86,518.89,518.36,518.55,1271546.0,510.8425,510.8721,510.3503,510.5373,1271546.0
2024-04-08 15:55:00,518.56,518.71,518.23,518.67,4906862.0,510.5472,510.6949,510.2223,510.6555,4906862.0
2024-04-09 09:30:00,520.5,520.75,520.04,520.06,1358629.0,512.4572,512.7033,512.0043,512.024,1358629.0
2024-04-09 09:35:00,520.1,520.54,519.84,520.36,669843.0,512.0634,512.4966,511.8074,512.3194,669843.0
2024-04-09 09:40:00,520.36,520.45,519.72,519.84,425283.0,512.3194,512.408,511.6893,511.8074,425283.0
2024-04-09 09:45:00,519.82,520.0,519.04,519.12,783735.0,511.7877,511.9649,511.0198,511.0985,783735.0
2024-04-09 09:50:00,519.12,519.2,518.77,518.96,719440.0,511.0985,511.1773,510.7539,510.941,719440.0
2024-04-09 09:55:00,518.97,519.15,518.8,518.88,491667.0,510.9508,511.1281,510.7835,510.8622,491667.0
2024-04-09 10:00:00,518.89,519.18,518.75,518.92,769470.0,510.8721,511.1576,510.7342,510.9016,769470.0
2024-04-09 10:05:00,518.91,518.98,518.66,518.85,523734.0,510.8918,510.9607,510.6456,510.8327,523734.0
2024-04-09 10:10:00,518.85,519.1,518.66,519.04,458833.0,510.8327,511.0788,510.6456,511.0198,458833.0
2024-04-09 10:15:00,519.05,519.28,518.85,519.01,525986.0,511.0296,511.2561,510.8327,510.9902,525986.0
2024-04-09 10:20:00,519.0,519.12,518.89,518.98,320741.0,510.9804,511.0985,510.8721,510.9607,320741.0
2024-04-09 10:25:00,518.98,519.04,517.41,517.59,801812.0,510.9607,511.0198,509.415,509.5922,801812.0
2024-04-09 10:30:00,517.59,517.63,516.35,516.69,1575314.0,509.5922,509.6316,508.3713,508.7061,1575314.0
2024-04-09 10:35:00,516.7,516.8,515.68,515.78,1032884.0,508.7159,508.8144,507.7117,507.8101,1032884.0
2024-04-09 10:40:00,515.79,516.09,514.46,514.84,1496769.0,507.82,508.1154,506.5105,506.8847,1496769.0
2024-04-09 10:45:00,514.88,515.37,514.44,514.62,1590771.0,506.924,507.4065,506.4908,506.6681,1590771.0
2024-04-09 10:50:00,514.64,515.08,514.35,514.47,1099714.0,506.6878,507.121,506.4022,506.5204,1099714.0
2024-04-09 10:55:00,514.47,515.57,514.44,515.51,979386.0,506.5204,507.6034,506.4908,507.5443,979386.0
2024-04-09 11:00:00,515.52,515.65,515.19,515.43,731566.0,507.5542,507.6821,507.2293,507.4655,731566.0
2024-04-09 11:05:00,515.46,516.15,515.36,515.94,671426.0,507.4951,508.1744,507.3966,507.9677,671426.0
2024-04-09 11:10:00,515.93,515.97,515.55,515.6,481212.0,507.9578,507.9972,507.5837,507.6329,481212.0
2024-04-09 11:15:00,515.62,516.55,515.62,516.48,546734.0,507.6526,508.5682,507.6526,508.4993,546734.0
2024-04-09 11:20:00,516.46,516.5,515.96,516.22,459515.0,508.4796,508.519,507.9874,508.2433,459515.0
2024-04-09 11:25:00,516.22,516.42,515.84,515.95,309175.0,508.2433,508.4403,507.8692,507.9775,309175.0
2024-04-09 11:30:00,515.96,516.2,515.78,515.87,338194.0,507.9874,508.2237,507.8101,507.8987,338194.0
2024-04-09 11:35:00,515.87,516.19,515.67,515.88,411405.0,507.8987,508.2138,507.7018,507.9086,411405.0
2024-04-09 11:40:00,515.89,516.92,515.84,516.72,695829.0,507.9184,508.9325,507.8692,508.7356,695829.0
2024-04-09 11:45:00,516.69,517.13,516.62,516.98,472760.0,508.7061,509.1393,508.6372,508.9916,472760.0
2024-04-09 11:50:00,516.98,517.05,516.58,516.93,416752.0,508.9916,509.0605,508.5978,508.9424,416752.0
2024-04-09 11:55:00,516.93,517.03,516.82,516.83,307224.0,508.9424,509.0408,508.8341,508.8439,307224.0
2024-04-09 12:00:00,516.83,517.33,516.76,517.1,451093.0,508.8439,509.3362,508.775,509.1097,451093.0
2024-04-09 12:05:00,517.08,517.26,516.78,517.12,287120.0,509.0901,509.2673,508.7947,509.1294,287120.0
2024-04-09 12:10:00,517.11,517.64,517.0,517.4,438681.0,509.1196,509.6414,509.0113,509.4051,438681.0
2024-04-09 12:15:00,517.4,517.5,517.26,517.3,245842.0,509.4051,509.5036,509.2673,509.3067,245842.0
2024-04-09 12:20:00,517.3,517.52,517.23,517.41,258825.0,509.3067,509.5233,509.2377,509.415,258825.0
2024-04-09 12:25:00,517.42,517.56,517.23,517.26,224665.0,509.4248,509.5626,509.2377,509.2673,224665.0
2024-04-09 12:30:00,517.26,517.78,517.26,517.75,291634.0,509.2673,509.7792,509.2673,509.7497,291634.0
2024-04-09 12:35:00,517.75,517.75,517.46,517.67,182213.0,509.7497,509.7497,509.4642,509.6709,182213.0
2024-04-09 12:40:00,517.68,517.7,517.46,517.47,192656.0,509.6808,509.7005,509.4642,509.474,192656.0
2024-04-09 12:45:00,517.48,517.61,517.25,517.43,242784.0,509.4839,509.6119,509.2574,509.4346,242784.0
2024-04-09 12:50:00,517.41,517.5,516.57,516.64,456269.0,509.415,509.5036,508.5879,508.6569,456269.0
2024-04-09 12:55:00,516.63,517.01,516.59,516.79,367200.0,508.647,509.0211,508.6076,508.8045,367200.0
2024-04-09 13:00:00,516.8,517.19,516.6,517.19,428666.0,508.8144,509.1984,508.6175,509.1984,428666.0
2024-04-09 13:05:00,517.19,517.46,517.09,517.39,303367.0,509.1984,509.4642,509.0999,509.3953,303367.0
2024-04-09 13:10:00,517.4,517.48,517.15,517.3,255064.0,509.4051,509.4839,509.159,509.3067,255064.0
2024-04-09 13:15:00,517.32,517.36,517.0,517.23,296487.0,509.3263,509.3657,509.0113,509.2377,296487.0
2024-04-09 13:20:00,517.24,517.64,517.12,517.23,309496.0,509.2476,509.6414,509.1294,509.2377,309496.0
2024-04-09 13:25:00,517.23,517.32,516.98,517.16,323215.0,509.2377,509.3263,508.9916,509.1688,323215.0
2024-04-09 13:30:00,517.17,517.39,517.05,517.11,204890.0,509.1787,509.3953,509.0605,509.1196,204890.0
2024-04-09 13:35:00,517.12,517.48,517.08,517.48,158007.0,509.1294,509.4839,509.0901,509.4839,158007.0
2024-04-09 13:40:00,517.48,517.64,516.87,516.99,335722.0,509.4839,509.6414,508.8833,509.0014,335722.0
2024-04-09 13:45:00,516.99,517.08,516.72,516.86,361505.0,509.0014,509.0901,508.7356,508.8735,361505.0
2024-04-09 13:50:00,516.85,517.15,516.81,516.99,325245.0,508.8636,509.159,508.8242,509.0014,325245.0
2024-04-09 13:55:00,517.0,517.01,516.66,516.67,229305.0,509.0113,509.0211,508.6765,508.6864,229305.0
2024-04-09 14:00:00,516.67,516.74,516.23,516.63,341921.0,508.6864,508.7553,508.2532,508.647,341921.0
2024-04-09 14:05:00,516.63,517.05,516.55,516.98,274805.0,508.647,509.0605,508.5682,508.9916,274805.0
2024-04-09 14:10:00,516.99,517.06,516.73,516.84,309875.0,509.0014,509.0704,508.7455,508.8538,309875.0
2024-04-09 14:15:00,516.84,517.17,516.76,517.08,322295.0,508.8538,509.1787,508.775,509.0901,322295.0
2024-04-09 14:20:00,517.08,517.29,516.68,516.75,303125.0,509.0901,509.2968,508.6962,508.7652,303125.0
2024-04-09 14:25:00,516.76,517.02,516.53,516.65,259061.0,508.775,509.031,508.5486,508.6667,259061.0
2024-04-09 14:30:00,516.66,516.7,516.37,516.58,333837.0,508.6765,508.7159,508.391,508.5978,333837.0
2024-04-09 14:35:00,516.59,516.91,516.4,516.48,377943.0,508.6076,508.9227,508.4206,508.4993,377943.0
2024-04-09 14:40:00,516.47,516.72,516.34,516.48,251251.0,508.4895,508.7356,508.3615,508.4993,251251.0
2024-04-09 14:45:00,516.48,516.7,516.29,516.4,278943.0,508.4993,508.7159,508.3123,508.4206,278943.0
2024-04-09 14:50:00,516.41,516.82,516.25,516.61,336802.0,508.4304,508.8341,508.2729,508.6273,336802.0
2024-04-09 14:55:00,516.6,516.72,516.46,516.51,232670.0,508.6175,508.7356,508.4796,508.5289,232670.0
2024-04-09 15:00:00,516.5,516.52,516.03,516.34,369942.0,508.519,508.5387,508.0563,508.3615,369942.0
2024-04-09 15:05:00,516.32,516.46,515.77,515.92,449097.0,508.3418,508.4796,507.8003,507.948,449097.0
2024-04-09 15:10:00,515.9,516.21,515.71,516.07,368414.0,507.9283,508.2335,507.7412,508.0957,368414.0
2024-04-09 15:15:00,516.07,516.75,516.03,516.75,380942.0,508.0957,508.7652,508.0563,508.7652,380942.0
2024-04-09 15:20:00,516.75,517.46,516.69,517.39,542035.0,508.7652,509.4642,508.7061,509.3953,542035.0
2024-04-09 15:25:00,517.37,518.61,517.37,518.55,1283344.0,509.3756,510.5964,509.3756,510.5373,1283344.0
2024-04-09 15:30:00,518.51,519.02,518.26,518.45,1129892.0,510.498,511.0001,510.2518,510.4389,1129892.0
2024-04-09 15:35:00,518.47,518.6,517.78,517.8,709722.0,510.4586,510.5866,509.7792,509.7989,709722.0
2024-04-09 15:40:00,517.8,518.11,517.45,518.03,784159.0,509.7989,510.1041,509.4543,510.0254,784159.0
2024-04-09 15:45:00,518.03,518.14,517.71,517.95,662048.0,510.0254,510.1337,509.7103,509.9466,662048.0
2024-04-09 15:50:00,517.95,518.21,517.68,518.21,945623.0,509.9466,510.2026,509.6808,510.2026,945623.0
2024-04-09 15:55:00,518.2,519.44,518.19,519.29,4491157.0,510.1927,511.4136,510.1829,511.2659,4491157.0
2024-04-10 09:30:00,513.48,513.66,512.76,513.39,2054093.0,505.5457,505.7229,504.8368,505.4571,2054093.0
2024-04-10 09:35:00,513.37,513.91,512.98,513.5,1586943.0,505.4374,505.969,505.0534,505.5654,1586943.0
2024-04-10 09:40:00,513.47,514.16,513.06,514.05,924842.0,505.5358,506.2152,505.1322,506.1069,924842.0
2024-04-10 09:45:00,514.06,514.1,512.67,512.76,1662059.0,506.1167,506.1561,504.7482,504.8368,1662059.0
2024-04-10 09:50:00,512.78,514.3,512.72,514.13,1300972.0,504.8565,506.353,504.7974,506.1856,1300972.0
2024-04-10 09:55:00,514.12,514.48,513.67,513.99,1122613.0,506.1758,506.5302,505.7327,506.0478,1122613.0
2024-04-10 10:00:00,514.0,514.22,513.41,513.56,921761.0,506.0576,506.2742,505.4768,505.6244,921761.0
2024-04-10 10:05:00,513.57,514.87,513.47,514.46,730915.0,505.6343,506.9142,505.5358,506.5105,730915.0
2024-04-10 10:10:00,514.44,514.49,513.95,514.15,821652.0,506.4908,506.5401,506.0084,506.2053,821652.0
2024-04-10 10:15:00,514.17,515.05,513.73,514.87,900190.0,506.225,507.0914,505.7918,506.9142,900190.0
2024-04-10 10:20:00,514.86,515.01,514.51,514.69,683451.0,506.9044,507.052,506.5598,506.737,683451.0
2024-04-10 10:25:00,514.69,515.13,514.56,514.67,676631.0,506.737,507.1702,506.609,506.7173,676631.0
2024-04-10 10:30:00,514.66,515.57,514.56,515.28,944074.0,506.7074,507.6034,506.609,507.3179,944074.0
2024-04-10 10:35:00,515.3,516.16,515.18,515.96,836429.0,507.3376,508.1843,507.2194,507.9874,836429.0
2024-04-10 10:40:00,515.96,516.03,515.25,515.26,687166.0,507.9874,508.0563,507.2883,507.2982,687166.0
2024-04-10 10:45:00,515.27,515.5,514.82,515.09,585877.0,507.308,507.5345,506.865,507.1308,585877.0
2024-04-10 10:50:00,515.11,515.29,514.36,514.41,602598.0,507.1505,507.3277,506.4121,506.4613,602598.0
2024-04-10 10:55:00,514.42,514.53,513.97,514.46,843869.0,506.4712,506.5795,506.0281,506.5105,843869.0
2024-04-10 11:00:00,514.47,514.53,513.87,513.91,583308.0,506.5204,506.5795,505.9297,505.969,583308.0
2024-04-10 11:05:00,513.92,514.33,513.81,514.07,580136.0,505.9789,506.3825,505.8706,506.1266,580136.0
2024-04-10 11:10:00,514.07,514.08,513.54,513.87,566135.0,506.1266,506.1364,505.6048,505.9297,566135.0
2024-04-10 11:15:00,513.88,514.0,513.48,513.62,492499.0,505.9395,506.0576,505.5457,505.6835,492499.0
2024-04-10 11:20:00,513.61,514.14,513.61,513.88,429350.0,505.6737,506.1955,505.6737,505.9395,429350.0
2024-04-10 11:25:00,513.88,514.49,513.86,514.49,502448.0,505.9395,506.5401,505.9198,506.5401,502448.0
2024-04-10 11:30:00,514.49,514.53,513.66,514.0,524161.0,506.5401,506.5795,505.7229,506.0576,524161.0
2024-04-10 11:35:00,514.01,514.09,513.4,513.5,393874.0,506.0675,506.1463,505.4669,505.5654,393874.0
2024-04-10 11:40:00,513.51,513.55,513.0,513.13,539522.0,505.5752,505.6146,505.0731,505.2011,539522.0
2024-04-10 11:45:00,513.15,513.52,513.02,513.26,436071.0,505.2208,505.5851,505.0928,505.3291,436071.0
2024-04-10 11:50:00,513.26,513.45,513.15,513.37,322610.0,505.3291,505.5161,505.2208,505.4374,322610.0
2024-04-10 11:55:00,513.36,513.42,513.11,513.35,219317.0,505.4275,505.4866,505.1814,505.4177,219317.0
2024-04-10 12:00:00,513.34,513.72,513.09,513.64,428761.0,505.4078,505.782,505.1617,505.7032,428761.0
2024-04-10 12:05:00,513.65,513.81,513.26,513.43,405186.0,505.7131,505.8706,505.3291,505.4965,405186.0
2024-04-10 12:10:00,513.42,513.49,512.98,513.01,421872.0,505.4866,505.5555,505.0534,505.0829,421872.0
2024-04-10 12:15:00,513.02,513.32,513.02,513.11,264783.0,505.0928,505.3882,505.0928,505.1814,264783.0
2024-04-10 12:20:00,513.1,513.29,512.99,513.27,233301.0,505.1716,505.3586,505.0633,505.3389,233301.0
2024-04-10 12:25:00,513.26,513.58,513.25,513.39,303957.0,505.3291,505.6441,505.3192,505.4571,303957.0
2024-04-10 12:30:00,513.4,513.45,513.24,513.41,215809.0,505.4669,505.5161,505.3094,505.4768,215809.0
2024-04-10 12:35:00,513.42,513.83,513.41,513.57,489128.0,505.4866,505.8903,505.4768,505.6343,489128.0
2024-04-10 12:40:00,513.57,513.71,513.36,513.36,271957.0,505.6343,505.7721,505.4275,505.4275,271957.0
2024-04-10 12:45:00,513.36,513.71,513.32,513.66,234783.0,505.4275,505.7721,505.3882,505.7229,234783.0
2024-04-10 12:50:00,513.65,513.98,513.47,513.95,331068.0,505.7131,506.038,505.5358,506.0084,331068.0
2024-04-10 12:55:00,513.94,514.38,513.89,514.17,683951.0,505.9986,506.4318,505.9493,506.225,683951.0
2024-04-10 13:00:00,514.17,514.46,512.58,512.83,1107102.0,506.225,506.5105,504.6596,504.9057,1107102.0
2024-04-10 13:05:00,512.84,512.88,512.13,512.16,870716.0,504.9156,504.955,504.2165,504.2461,870716.0
2024-04-10 13:10:00,512.17,512.84,512.09,512.75,690013.0,504.2559,504.9156,504.1772,504.827,690013.0
2024-04-10 13:15:00,512.74,513.6,512.45,513.55,733680.0,504.8171,505.6638,504.5316,505.6146,733680.0
2024-04-10 13:20:00,513.54,515.02,513.39,514.89,1306667.0,505.6048,507.0619,505.4571,506.9339,1306667.0
2024-04-10 13:25:00,514.88,515.14,513.82,513.86,942112.0,506.924,507.18,505.8804,505.9198,942112.0
2024-04-10 13:30:00,513.88,514.25,512.72,513.3,1618651.0,505.9395,506.3038,504.7974,505.3685,1618651.0
2024-04-10 13:35:00,513.3,513.47,512.4,512.59,697896.0,505.3685,505.5358,504.4824,504.6694,697896.0
2024-04-10 13:40:00,512.57,513.23,512.29,512.58,685844.0,504.6497,505.2995,504.3741,504.6596,685844.0
2024-04-10 13:45:00,512.59,513.17,512.47,513.12,467274.0,504.6694,505.2405,504.5513,505.1912,467274.0
2024-04-10 13:50:00,513.11,513.31,512.62,513.23,365703.0,505.1814,505.3783,504.699,505.2995,365703.0
2024-04-10 13:55:00,513.21,514.9,513.1,513.76,1518041.0,505.2799,506.9437,505.1716,505.8214,1518041.0
2024-04-10 14:00:00,513.78,514.55,513.21,514.37,1027513.0,505.841,506.5991,505.2799,506.4219,1027513.0
2024-04-10 14:05:00,514.35,514.36,513.57,514.07,609509.0,506.4022,506.4121,505.6343,506.1266,609509.0
2024-04-10 14:10:00,514.05,514.46,513.73,514.37,462653.0,506.1069,506.5105,505.7918,506.4219,462653.0
2024-04-10 14:15:00,514.36,514.68,513.45,513.73,662024.0,506.4121,506.7271,505.5161,505.7918,662024.0
2024-04-10 14:20:00,513.73,514.26,513.08,513.22,870785.0,505.7918,506.3136,505.1519,505.2897,870785.0
2024-04-10 14:25:00,513.21,513.78,513.11,513.2,411556.0,505.2799,505.841,505.1814,505.27,411556.0
2024-04-10 14:30:00,513.19,513.54,513.0,513.32,314240.0,505.2602,505.6048,505.0731,505.3882,314240.0
2024-04-10 14:35:00,513.31,513.94,513.16,513.88,373498.0,505.3783,505.9986,505.2306,505.9395,373498.0
2024-04-10 14:40:00,513.86,514.11,513.63,513.9,425557.0,505.9198,506.1659,505.6934,505.9592,425557.0
2024-04-10 14:45:00,513.91,514.12,513.67,513.95,321994.0,505.969,506.1758,505.7327,506.0084,321994.0
2024-04-10 14:50:00,513.92,514.18,513.34,513.55,481659.0,505.9789,506.2349,505.4078,505.6146,481659.0
2024-04-10 14:55:00,513.53,513.55,512.56,512.63,627303.0,505.5949,505.6146,504.6399,504.7088,627303.0
2024-04-10 15:00:00,512.63,513.22,512.49,512.56,525211.0,504.7088,505.2897,504.571,504.6399,525211.0
2024-04-10 15:05:00,512.57,513.27,512.44,513.23,473342.0,504.6497,505.3389,504.5218,505.2995,473342.0
2024-04-10 15:10:00,513.24,514.09,513.17,514.07,728312.0,505.3094,506.1463,505.2405,506.1266,728312.0
2024-04-10 15:15:00,514.06,514.48,513.83,514.33,840195.0,506.1167,506.5302,505.8903,506.3825,840195.0
2024-04-10 15:20:00,514.35,514.84,514.18,514.76,738597.0,506.4022,506.8847,506.2349,506.8059,738597.0
2024-04-10 15:25:00,514.76,515.07,514.21,514.26,737309.0,506.8059,507.1111,506.2644,506.3136,737309.0
2024-04-10 15:30:00,514.26,514.37,513.41,513.71,899483.0,506.3136,506.4219,505.4768,505.7721,899483.0
2024-04-10 15:35:00,513.69,513.96,513.45,513.48,921545.0,505.7524,506.0183,505.5161,505.5457,921545.0
2024-04-10 15:40:00,513.5,514.61,513.5,514.55,882929.0,505.5654,506.6582,505.5654,506.5991,882929.0
2024-04-10 15:45:00,514.54,515.0,514.34,514.65,1413148.0,506.5893,507.0422,506.3924,506.6976,1413148.0
2024-04-10 15:50:00,514.67,514.79,514.24,514.68,1679566.0,506.7173,506.8354,506.2939,506.7271,1679566.0
2024-04-10 15:55:00,514.67,515.01,514.08,514.16,3610796.0,506.7173,507.052,506.1364,506.2152,3610796.0
2024-04-11 09:30:00,515.68,515.87,514.82,515.39,1470089.0,507.7117,507.8987,506.865,507.4262,1470089.0
2024-04-11 09:35:00,515.41,515.45,514.5,514.55,668832.0,507.4459,507.4852,506.5499,506.5991,668832.0
2024-04-11 09:40:00,514.55,514.99,514.09,514.37,890087.0,506.5991,507.0323,506.1463,506.4219,890087.0
2024-04-11 09:45:00,514.37,514.83,514.23,514.53,644858.0,506.4219,506.8748,506.2841,506.5795,644858.0
2024-04-11 09:50:00,514.55,514.9,514.26,514.71,566368.0,506.5991,506.9437,506.3136,506.7567,566368.0
2024-04-11 09:55:00,514.71,515.01,514.32,514.61,463908.0,506.7567,507.052,506.3727,506.6582,463908.0
2024-04-11 10:00:00,514.62,514.69,513.59,513.79,817306.0,506.6681,506.737,505.654,505.8509,817306.0
2024-04-11 10:05:00,513.81,513.95,513.04,513.24,959889.0,505.8706,506.0084,505.1125,505.3094,959889.0
2024-04-11 10:10:00,513.22,513.41,512.68,513.1,832950.0,505.2897,505.4768,504.758,505.1716,832950.0
2024-04-11 10:15:00,513.08,513.11,512.08,512.31,822884.0,505.1519,505.1814,504.1673,504.3938,822884.0
2024-04-11 10:20:00,512.3,513.01,512.25,512.91,637452.0,504.3839,505.0829,504.3347,504.9845,637452.0
2024-04-11 10:25:00,512.92,512.97,512.35,512.57,584273.0,504.9943,505.0436,504.4331,504.6497,584273.0
2024-04-11 10:30:00,512.57,513.4,512.45,512.87,790874.0,504.6497,505.4669,504.5316,504.9451,790874.0
2024-04-11 10:35:00,512.87,513.49,512.79,513.38,486518.0,504.9451,505.5555,504.8663,505.4472,486518.0
2024-04-11 10:40:00,513.39,513.62,513.24,513.44,517688.0,505.4571,505.6835,505.3094,505.5063,517688.0
2024-04-11 10:45:00,513.45,513.82,513.45,513.52,609759.0,505.5161,505.8804,505.5161,505.5851,609759.0
2024-04-11 10:50:00,513.52,513.74,513.33,513.54,373235.0,505.5851,505.8017,505.398,505.6048,373235.0
2024-04-11 10:55:00,513.58,513.65,513.14,513.22,400716.0,505.6441,505.7131,505.2109,505.2897,400716.0
2024-04-11 11:00:00,513.23,513.92,513.15,513.73,632655.0,505.2995,505.9789,505.2208,505.7918,632655.0
2024-04-11 11:05:00,513.73,513.75,513.2,513.3,454387.0,505.7918,505.8115,505.27,505.3685,454387.0
2024-04-11 11:10:00,513.31,513.78,513.31,513.52,329917.0,505.3783,505.841,505.3783,505.5851,329917.0
2024-04-11 11:15:00,513.53,514.12,513.52,513.72,422767.0,505.5949,506.1758,505.5851,505.782,422767.0
2024-04-11 11:20:00,513.73,514.23,513.7,513.8,391947.0,505.7918,506.2841,505.7623,505.8607,391947.0
2024-04-11 11:25:00,513.8,513.88,513.48,513.57,490443.0,505.8607,505.9395,505.5457,505.6343,490443.0
2024-04-11 11:30:00,513.57,513.97,513.41,513.77,413967.0,505.6343,506.0281,505.4768,505.8312,413967.0
2024-04-11 11:35:00,513.77,514.22,513.69,514.14,342577.0,505.8312,506.2742,505.7524,506.1955,342577.0
2024-04-11 11:40:00,514.11,514.55,513.88,513.9,608354.0,506.1659,506.5991,505.9395,505.9592,608354.0
2024-04-11 11:45:00,513.89,514.49,513.88,514.29,514285.0,505.9493,506.5401,505.9395,506.3432,514285.0
2024-04-11 11:50:00,514.29,514.56,514.27,514.5,375510.0,506.3432,506.609,506.3235,506.5499,375510.0
2024-04-11 11:55:00,514.49,515.45,514.49,515.34,775670.0,506.5401,507.4852,506.5401,507.3769,775670.0
2024-04-11 12:00:00,515.33,515.5,514.92,515.12,927067.0,507.3671,507.5345,506.9634,507.1603,927067.0
2024-04-11 12:05:00,515.13,515.24,514.92,514.97,579054.0,507.1702,507.2785,506.9634,507.0127,579054.0
2024-04-11 12:10:00,514.97,515.16,514.88,515.13,525019.0,507.0127,507.1997,506.924,507.1702,525019.0
2024-04-11 12:15:00,515.11,515.32,514.95,515.29,333553.0,507.1505,507.3572,506.993,507.3277,333553.0
2024-04-11 12:20:00,515.29,515.52,515.02,515.49,359525.0,507.3277,507.5542,507.0619,507.5246,359525.0
2024-04-11 12:25:00,515.5,515.5,514.81,514.84,647984.0,507.5345,507.5345,506.8551,506.8847,647984.0
2024-04-11 12:30:00,514.84,515.18,514.73,515.16,327059.0,506.8847,507.2194,506.7764,507.1997,327059.0
2024-04-11 12:35:00,515.15,515.26,514.88,515.04,388101.0,507.1899,507.2982,506.924,507.0816,388101.0
2024-04-11 12:40:00,515.07,515.35,514.98,515.16,418547.0,507.1111,507.3868,507.0225,507.1997,418547.0
2024-04-11 12:45:00,515.17,515.6,515.13,515.59,396592.0,507.2096,507.6329,507.1702,507.6231,396592.0
2024-04-11 12:50:00,515.58,515.65,515.36,515.38,389864.0,507.6132,507.6821,507.3966,507.4163,389864.0
2024-04-11 12:55:00,515.37,515.52,515.15,515.29,354642.0,507.4065,507.5542,507.1899,507.3277,354642.0
2024-04-11 13:00:00,515.3,516.34,514.88,516.16,990754.0,507.3376,508.3615,506.924,508.1843,990754.0
2024-04-11 13:05:00,516.15,516.86,516.04,516.54,1058967.0,508.1744,508.8735,508.0661,508.5584,1058967.0
2024-04-11 13:10:00,516.55,517.09,516.52,516.97,611851.0,508.5682,509.0999,508.5387,508.9818,611851.0
2024-04-11 13:15:00,516.98,517.52,516.76,517.49,783141.0,508.9916,509.5233,508.775,509.4937,783141.0
2024-04-11 13:20:00,517.48,517.86,517.21,517.55,1124130.0,509.4839,509.858,509.218,509.5528,1124130.0
2024-04-11 13:25:00,517.55,517.91,517.48,517.51,649447.0,509.5528,509.9072,509.4839,509.5134,649447.0
2024-04-11 13:30:00,517.52,517.83,517.52,517.57,600646.0,509.5233,509.8285,509.5233,509.5725,600646.0
2024-04-11 13:35:00,517.57,517.65,517.2,517.21,615255.0,509.5725,509.6512,509.2082,509.218,615255.0
2024-04-11 13:40:00,517.22,517.8,516.96,517.7,624317.0,509.2279,509.7989,508.9719,509.7005,624317.0
2024-04-11 13:45:00,517.72,517.95,517.53,517.94,503305.0,509.7202,509.9466,509.5331,509.9368,503305.0
2024-04-11 13:50:00,517.94,518.11,517.68,517.98,413100.0,509.9368,510.1041,509.6808,509.9761,413100.0
2024-04-11 13:55:00,517.98,518.13,517.86,518.0,402545.0,509.9761,510.1238,509.858,509.9958,402545.0
2024-04-11 14:00:00,518.0,518.54,517.92,518.33,671521.0,509.9958,510.5275,509.9171,510.3207,671521.0
2024-04-11 14:05:00,518.34,519.27,518.33,519.02,810329.0,510.3306,511.2462,510.3207,511.0001,810329.0
2024-04-11 14:10:00,519.03,519.08,518.66,518.71,617405.0,511.0099,511.0591,510.6456,510.6949,617405.0
2024-04-11 14:15:00,518.71,519.04,518.68,518.72,424332.0,510.6949,511.0198,510.6653,510.7047,424332.0
2024-04-11 14:20:00,518.72,518.93,518.65,518.92,270052.0,510.7047,510.9115,510.6358,510.9016,270052.0
2024-04-11 14:25:00,518.91,519.27,518.88,519.08,486758.0,510.8918,511.2462,510.8622,511.0591,486758.0
2024-04-11 14:30:00,519.07,519.37,518.96,519.33,413287.0,511.0493,511.3447,510.941,511.3053,413287.0
2024-04-11 14:35:00,519.32,519.47,519.19,519.42,402634.0,511.2954,511.4431,511.1674,511.3939,402634.0
2024-04-11 14:40:00,519.42,519.48,519.18,519.34,451850.0,511.3939,511.453,511.1576,511.3151,451850.0
2024-04-11 14:45:00,519.33,519.38,518.83,518.98,580909.0,511.3053,511.3545,510.813,510.9607,580909.0
2024-04-11 14:50:00,518.98,519.04,518.54,518.75,506272.0,510.9607,511.0198,510.5275,510.7342,506272.0
2024-04-11 14:55:00,518.74,518.97,518.68,518.69,348998.0,510.7244,510.9508,510.6653,510.6752,348998.0
2024-04-11 15:00:00,518.69,519.01,518.68,518.8,395185.0,510.6752,510.9902,510.6653,510.7835,395185.0
2024-04-11 15:05:00,518.8,519.23,518.79,519.01,369610.0,510.7835,511.2068,510.7736,510.9902,369610.0
2024-04-11 15:10:00,519.01,519.17,518.68,518.7,379820.0,510.9902,511.1478,510.6653,510.685,379820.0
2024-04-11 15:15:00,518.71,518.91,518.51,518.62,422827.0,510.6949,510.8918,510.498,510.6063,422827.0
2024-04-11 15:20:00,518.62,519.01,518.54,518.87,289157.0,510.6063,510.9902,510.5275,510.8524,289157.0
2024-04-11 15:25:00,518.87,519.06,518.72,518.91,430786.0,510.8524,511.0395,510.7047,510.8918,430786.0
2024-04-11 15:30:00,518.92,519.0,518.7,518.94,410763.0,510.9016,510.9804,510.685,510.9213,410763.0
2024-04-11 15:35:00,518.95,518.97,518.81,518.94,443062.0,510.9312,510.9508,510.7933,510.9213,443062.0
2024-04-11 15:40:00,518.94,519.22,518.88,519.17,762236.0,510.9213,511.197,510.8622,511.1478,762236.0
2024-04-11 15:45:00,519.17,519.39,518.83,518.87,1126944.0,511.1478,511.3644,510.813,510.8524,1126944.0
2024-04-11 15:50:00,518.87,518.87,518.4,518.62,1614613.0,510.8524,510.8524,510.3897,510.6063,1614613.0
2024-04-11 15:55:00,518.61,518.77,517.97,518.05,4966965.0,510.5964,510.7539,509.9663,510.0451,4966965.0
2024-04-12 09:30:00,514.38,515.28,514.08,514.98,1884980.0,506.4318,507.3179,506.1364,507.0225,1884980.0
2024-04-12 09:35:00,514.99,515.24,514.75,515.15,1089159.0,507.0323,507.2785,506.7961,507.1899,1089159.0
2024-04-12 09:40:00,515.14,515.31,514.86,515.17,885433.0,507.18,507.3474,506.9044,507.2096,885433.0
2024-04-12 09:45:00,515.18,515.82,515.04,515.33,1270261.0,507.2194,507.8495,507.0816,507.3671,1270261.0
2024-04-12 09:50:00,515.34,515.68,514.78,515.01,1004796.0,507.3769,507.7117,506.8256,507.052,1004796.0
2024-04-12 09:55:00,515.01,515.38,514.72,515.34,831315.0,507.052,507.4163,506.7665,507.3769,831315.0
2024-04-12 10:00:00,515.37,515.44,514.28,514.52,1485051.0,507.4065,507.4754,506.3333,506.5696,1485051.0
2024-04-12 10:05:00,514.53,514.75,513.71,513.97,1285566.0,506.5795,506.7961,505.7721,506.0281,1285566.0
2024-04-12 10:10:00,513.96,514.4,513.78,514.19,761305.0,506.0183,506.4515,505.841,506.2447,761305.0
2024-04-12 10:15:00,514.18,514.55,513.56,514.32,1065222.0,506.2349,506.5991,505.6244,506.3727,1065222.0
2024-04-12 10:20:00,514.31,514.52,514.16,514.19,588342.0,506.3629,506.5696,506.2152,506.2447,588342.0
2024-04-12 10:25:00,514.19,514.27,513.74,513.8,573685.0,506.2447,506.3235,505.8017,505.8607,573685.0
2024-04-12 10:30:00,513.81,514.09,513.54,513.57,661350.0,505.8706,506.1463,505.6048,505.6343,661350.0
2024-04-12 10:35:00,513.58,513.74,512.75,512.99,1078853.0,505.6441,505.8017,504.827,505.0633,1078853.0
2024-04-12 10:40:00,512.98,513.11,512.45,512.84,929953.0,505.0534,505.1814,504.5316,504.9156,929953.0
2024-04-12 10:45:00,512.84,512.95,512.46,512.54,630440.0,504.9156,505.0239,504.5414,504.6202,630440.0
2024-04-12 10:50:00,512.53,512.7,512.02,512.65,952843.0,504.6104,504.7777,504.1082,504.7285,952843.0
2024-04-12 10:55:00,512.64,512.9,512.23,512.31,741665.0,504.7187,504.9746,504.315,504.3938,741665.0
2024-04-12 11:00:00,512.31,513.06,512.2,512.99,819896.0,504.3938,505.1322,504.2855,505.0633,819896.0
2024-04-12 11:05:00,512.99,512.99,512.46,512.52,634988.0,505.0633,505.0633,504.5414,504.6005,634988.0
2024-04-12 11:10:00,512.52,512.96,512.39,512.73,593897.0,504.6005,505.0337,504.4725,504.8073,593897.0
2024-04-12 11:15:00,512.73,513.4,512.56,513.27,655814.0,504.8073,505.4669,504.6399,505.3389,655814.0
2024-04-12 11:20:00,513.28,513.42,512.91,513.1,587280.0,505.3488,505.4866,504.9845,505.1716,587280.0
2024-04-12 11:25:00,513.09,513.54,512.97,513.53,463788.0,505.1617,505.6048,505.0436,505.5949,463788.0
2024-04-12 11:30:00,513.53,513.81,513.42,513.78,480865.0,505.5949,505.8706,505.4866,505.841,480865.0
2024-04-12 11:35:00,513.77,514.03,513.38,513.44,458142.0,505.8312,506.0872,505.4472,505.5063,458142.0
2024-04-12 11:40:00,513.44,513.58,513.14,513.54,421797.0,505.5063,505.6441,505.2109,505.6048,421797.0
2024-04-12 11:45:00,513.54,514.0,513.41,513.91,392580.0,505.6048,506.0576,505.4768,505.969,392580.0
2024-04-12 11:50:00,513.91,513.99,513.34,513.5,434509.0,505.969,506.0478,505.4078,505.5654,434509.0
2024-04-12 11:55:00,513.51,513.69,513.32,513.4,377698.0,505.5752,505.7524,505.3882,505.4669,377698.0
2024-04-12 12:00:00,513.43,513.48,512.96,513.13,391447.0,505.4965,505.5457,505.0337,505.2011,391447.0
2024-04-12 12:05:00,513.13,513.53,513.13,513.16,337030.0,505.2011,505.5949,505.2011,505.2306,337030.0
2024-04-12 12:10:00,513.17,513.23,512.64,512.64,537920.0,505.2405,505.2995,504.7187,504.7187,537920.0
2024-04-12 12:15:00,512.64,512.84,511.79,511.85,881391.0,504.7187,504.9156,503.8818,503.9409,881391.0
2024-04-12 12:20:00,511.85,512.5,511.84,512.32,811303.0,503.9409,504.5808,503.931,504.4036,811303.0
2024-04-12 12:25:00,512.33,512.55,511.76,511.82,832821.0,504.4135,504.6301,503.8523,503.9113,832821.0
2024-04-12 12:30:00,511.8,512.02,511.27,511.59,839477.0,503.8916,504.1082,503.3698,503.6849,839477.0
2024-04-12 12:35:00,511.59,511.71,510.57,510.93,1175484.0,503.6849,503.803,502.6806,503.0351,1175484.0
2024-04-12 12:40:00,510.93,511.08,510.62,510.69,923837.0,503.0351,503.1828,502.7299,502.7988,923837.0
2024-04-12 12:45:00,510.69,510.99,510.48,510.56,795497.0,502.7988,503.0942,502.592,502.6708,795497.0
2024-04-12 12:50:00,510.56,511.08,510.56,510.85,730023.0,502.6708,503.1828,502.6708,502.9563,730023.0
2024-04-12 12:55:00,510.79,510.98,510.56,510.57,502549.0,502.8972,503.0843,502.6708,502.6806,502549.0
2024-04-12 13:00:00,510.58,510.82,510.18,510.43,732593.0,502.6905,502.9268,502.2967,502.5428,732593.0
2024-04-12 13:05:00,510.43,510.77,510.03,510.28,846488.0,502.5428,502.8776,502.149,502.3951,846488.0
2024-04-12 13:10:00,510.26,510.72,510.26,510.57,601838.0,502.3754,502.8283,502.3754,502.6806,601838.0
2024-04-12 13:15:00,510.56,511.09,510.4,510.44,715928.0,502.6708,503.1926,502.5133,502.5527,715928.0
2024-04-12 13:20:00,510.43,510.45,509.75,509.81,950291.0,502.5428,502.5625,501.8733,501.9324,950291.0
2024-04-12 13:25:00,509.82,510.06,509.47,509.7,778761.0,501.9422,502.1785,501.5976,501.8241,778761.0
2024-04-12 13:30:00,509.69,509.7,509.32,509.46,687152.0,501.8142,501.8241,501.45,501.5878,687152.0
2024-04-12 13:35:00,509.46,509.68,509.33,509.63,577365.0,501.5878,501.8044,501.4598,501.7552,577365.0
2024-04-12 13:40:00,509.62,510.53,509.6,510.31,1032383.0,501.7453,502.6413,501.7256,502.4247,1032383.0
2024-04-12 13:45:00,510.31,511.17,510.28,510.91,995018.0,502.4247,503.2714,502.3951,503.0154,995018.0
2024-04-12 13:50:00,510.93,511.25,510.5,510.59,676373.0,503.0351,503.3501,502.6117,502.7003,676373.0
2024-04-12 13:55:00,510.6,510.97,510.46,510.49,531912.0,502.7102,503.0745,502.5723,502.6019,531912.0
2024-04-12 14:00:00,510.49,510.49,509.96,510.41,639383.0,502.6019,502.6019,502.0801,502.5231,639383.0
2024-04-12 14:05:00,510.4,511.4,510.34,511.18,699790.0,502.5133,503.4978,502.4542,503.2812,699790.0
2024-04-12 14:10:00,511.18,511.42,510.79,510.86,755194.0,503.2812,503.5175,502.8972,502.9662,755194.0
2024-04-12 14:15:00,510.86,511.33,510.78,510.99,522870.0,502.9662,503.4289,502.8874,503.0942,522870.0
2024-04-12 14:20:00,510.98,511.19,510.58,510.59,442076.0,503.0843,503.2911,502.6905,502.7003,442076.0
2024-04-12 14:25:00,510.6,510.73,510.29,510.67,764312.0,502.7102,502.8382,502.405,502.7791,764312.0
2024-04-12 14:30:00,510.68,510.74,510.01,510.25,515186.0,502.7889,502.848,502.1293,502.3656,515186.0
2024-04-12 14:35:00,510.24,510.42,509.76,509.83,640826.0,502.3557,502.533,501.8832,501.9521,640826.0
2024-04-12 14:40:00,509.84,510.45,509.64,509.95,923283.0,501.9619,502.5625,501.765,502.0702,923283.0
2024-04-12 14:45:00,509.95,510.17,509.72,509.82,424109.0,502.0702,502.2868,501.8438,501.9422,424109.0
2024-04-12 14:50:00,509.83,510.38,509.81,510.17,472052.0,501.9521,502.4936,501.9324,502.2868,472052.0
2024-04-12 14:55:00,510.17,510.29,509.56,509.63,728662.0,502.2868,502.405,501.6863,501.7552,728662.0
2024-04-12 15:00:00,509.62,509.8,509.22,509.69,760030.0,501.7453,501.9225,501.3515,501.8142,760030.0
2024-04-12 15:05:00,509.69,509.93,509.33,509.56,671887.0,501.8142,502.0505,501.4598,501.6863,671887.0
2024-04-12 15:10:00,509.56,509.78,509.31,509.32,573376.0,501.6863,501.9029,501.4401,501.45,573376.0
2024-04-12 15:15:00,509.34,509.82,509.08,509.6,867500.0,501.4697,501.9422,501.2137,501.7256,867500.0
2024-04-12 15:20:00,509.59,509.97,509.51,509.85,700692.0,501.7158,502.0899,501.637,501.9718,700692.0
2024-04-12 15:25:00,509.86,510.08,509.46,509.51,701798.0,501.9816,502.1982,501.5878,501.637,701798.0
2024-04-12 15:30:00,509.5,510.16,509.4,509.91,840929.0,501.6272,502.277,501.5287,502.0308,840929.0
2024-04-12 15:35:00,509.91,509.93,509.26,509.29,949697.0,502.0308,502.0505,501.3909,501.4204,949697.0
2024-04-12 15:40:00,509.3,510.52,509.3,510.49,1419579.0,501.4303,502.6314,501.4303,502.6019,1419579.0
2024-04-12 15:45:00,510.49,510.87,510.32,510.72,1734329.0,502.6019,502.976,502.4345,502.8283,1734329.0
2024-04-12 15:50:00,510.73,510.9,509.88,510.26,2528470.0,502.8382,503.0055,502.0013,502.3754,2528470.0
2024-04-12 15:55:00,510.26,510.93,510.12,510.82,4502973.0,502.3754,503.0351,502.2376,502.9268,4502973.0
2024-04-15 09:30:00,515.13,515.3,514.34,514.4,2435547.0,507.1702,507.3376,506.3924,506.4515,2435547.0
2024-04-15 09:35:00,514.38,514.77,514.19,514.7,1016737.0,506.4318,506.8157,506.2447,506.7468,1016737.0
2024-04-15 09:40:00,514.7,515.27,514.7,515.05,795617.0,506.7468,507.308,506.7468,507.0914,795617.0
2024-04-15 09:45:00,515.06,515.22,514.29,514.69,1134864.0,507.1013,507.2588,506.3432,506.737,1134864.0
2024-04-15 09:50:00,514.7,515.04,514.68,514.96,655897.0,506.7468,507.0816,506.7271,507.0028,655897.0
2024-04-15 09:55:00,514.97,515.04,514.54,514.89,698100.0,507.0127,507.0816,506.5893,506.9339,698100.0
2024-04-15 10:00:00,514.9,515.01,514.44,514.57,755337.0,506.9437,507.052,506.4908,506.6188,755337.0
2024-04-15 10:05:00,514.58,514.64,513.07,513.07,987069.0,506.6287,506.6878,505.142,505.142,987069.0
2024-04-15 10:10:00,513.07,513.17,511.94,512.5,1546675.0,505.142,505.2405,504.0295,504.5808,1546675.0
2024-04-15 10:15:00,512.51,513.45,512.47,513.12,779332.0,504.5907,505.5161,504.5513,505.1912,779332.0
2024-04-15 10:20:00,513.12,513.18,512.28,512.67,723537.0,505.1912,505.2503,504.3642,504.7482,723537.0
2024-04-15 10:25:00,512.67,512.8,512.21,512.57,722925.0,504.7482,504.8762,504.2953,504.6497,722925.0
2024-04-15 10:30:00,512.58,513.01,512.26,512.26,709275.0,504.6596,505.0829,504.3445,504.3445,709275.0
2024-04-15 10:35:00,512.24,512.68,511.48,511.72,863028.0,504.3248,504.758,503.5766,503.8129,863028.0
2024-04-15 10:40:00,511.73,512.27,511.59,512.09,946638.0,503.8227,504.3544,503.6849,504.1772,946638.0
2024-04-15 10:45:00,512.08,512.34,511.52,512.24,829481.0,504.1673,504.4233,503.616,504.3248,829481.0
2024-04-15 10:50:00,512.25,512.28,511.34,511.41,619145.0,504.3347,504.3642,503.4387,503.5077,619145.0
2024-04-15 10:55:00,511.42,511.77,511.07,511.1,478826.0,503.5175,503.8621,503.1729,503.2025,478826.0
2024-04-15 11:00:00,511.11,511.47,510.86,511.35,900316.0,503.2123,503.5667,502.9662,503.4486,900316.0
2024-04-15 11:05:00,511.33,511.46,511.04,511.08,422519.0,503.4289,503.5569,503.1434,503.1828,422519.0
2024-04-15 11:10:00,511.08,511.55,511.06,511.27,527518.0,503.1828,503.6455,503.1631,503.3698,527518.0
2024-04-15 11:15:00,511.26,511.34,510.97,511.22,573595.0,503.36,503.4387,503.0745,503.3206,573595.0
2024-04-15 11:20:00,511.21,511.24,510.81,511.05,669365.0,503.3108,503.3403,502.9169,503.1532,669365.0
2024-04-15 11:25:00,511.04,511.63,510.96,511.58,551885.0,503.1434,503.7243,503.0646,503.675,551885.0
2024-04-15 11:30:00,511.6,512.19,511.54,512.11,644701.0,503.6947,504.2756,503.6357,504.1968,644701.0
2024-04-15 11:35:00,512.12,512.33,511.79,512.0,739081.0,504.2067,504.4135,503.8818,504.0885,739081.0
2024-04-15 11:40:00,512.0,512.29,511.63,511.72,424122.0,504.0885,504.3741,503.7243,503.8129,424122.0
2024-04-15 11:45:00,511.74,512.11,511.65,511.73,369280.0,503.8326,504.1968,503.744,503.8227,369280.0
2024-04-15 11:50:00,511.72,512.58,511.66,512.55,397332.0,503.8129,504.6596,503.7538,504.6301,397332.0
2024-04-15 11:55:00,512.56,512.6,512.24,512.32,370209.0,504.6399,504.6793,504.3248,504.4036,370209.0
2024-04-15 12:00:00,512.32,512.62,512.16,512.6,321302.0,504.4036,504.699,504.2461,504.6793,321302.0
2024-04-15 12:05:00,512.59,512.59,512.23,512.53,240785.0,504.6694,504.6694,504.315,504.6104,240785.0
2024-04-15 12:10:00,512.51,512.61,512.24,512.4,223895.0,504.5907,504.6891,504.3248,504.4824,223895.0
2024-04-15 12:15:00,512.39,512.49,511.64,511.68,412886.0,504.4725,504.571,503.7341,503.7735,412886.0
2024-04-15 12:20:00,511.68,511.9,510.6,510.7,624112.0,503.7735,503.9901,502.7102,502.8086,624112.0
2024-04-15 12:25:00,510.69,510.85,510.36,510.6,535800.0,502.7988,502.9563,502.4739,502.7102,535800.0
2024-04-15 12:30:00,510.61,510.62,509.99,510.21,590753.0,502.72,502.7299,502.1096,502.3262,590753.0
2024-04-15 12:35:00,510.21,510.33,509.66,509.88,617889.0,502.3262,502.4444,501.7847,502.0013,617889.0
2024-04-15 12:40:00,509.89,510.24,509.51,509.7,656939.0,502.0112,502.3557,501.637,501.8241,656939.0
2024-04-15 12:45:00,509.68,510.03,509.51,509.78,716519.0,501.8044,502.149,501.637,501.9029,716519.0
2024-04-15 12:50:00,509.77,510.06,509.67,509.93,583980.0,501.893,502.1785,501.7946,502.0505,583980.0
2024-04-15 12:55:00,509.93,510.19,509.72,510.08,438944.0,502.0505,502.3065,501.8438,502.1982,438944.0
2024-04-15 13:00:00,510.06,510.2,509.59,509.99,419412.0,502.1785,502.3164,501.7158,502.1096,419412.0
2024-04-15 13:05:00,509.97,510.56,509.93,510.41,454416.0,502.0899,502.6708,502.0505,502.5231,454416.0
2024-04-15 13:10:00,510.42,510.43,509.62,509.7,545030.0,502.533,502.5428,501.7453,501.8241,545030.0
2024-04-15 13:15:00,509.69,509.72,508.59,508.64,857551.0,501.8142,501.8438,500.7312,500.7805,857551.0
2024-04-15 13:20:00,508.63,508.69,507.8,507.9,1209794.0,500.7706,500.8297,499.9534,500.0519,1209794.0
2024-04-15 13:25:00,507.89,508.05,506.55,506.57,1204275.0,500.0421,500.1996,498.7228,498.7425,1204275.0
2024-04-15 13:30:00,506.58,506.61,505.56,506.17,2153618.0,498.7523,498.7818,497.7481,498.3486,2153618.0
2024-04-15 13:35:00,506.18,506.85,505.79,505.83,1058881.0,498.3585,499.0181,497.9745,498.0139,1058881.0
2024-04-15 13:40:00,505.85,506.65,505.52,505.88,1420510.0,498.0336,498.8212,497.7087,498.0631,1420510.0
2024-04-15 13:45:00,505.87,506.25,505.32,505.49,997211.0,498.0533,498.4274,497.5118,497.6791,997211.0
2024-04-15 13:50:00,505.5,506.05,505.01,505.87,1105481.0,497.689,498.2305,497.2066,498.0533,1105481.0
2024-04-15 13:55:00,505.86,506.61,505.69,506.37,796240.0,498.0434,498.7818,497.8761,498.5455,796240.0
2024-04-15 14:00:00,506.37,506.44,505.56,505.95,748654.0,498.5455,498.6145,497.7481,498.132,748654.0
2024-04-15 14:05:00,505.94,506.23,505.41,505.59,754430.0,498.1222,498.4077,497.6004,497.7776,754430.0
2024-04-15 14:10:00,505.59,505.63,504.79,505.13,949989.0,497.7776,497.817,496.99,497.3247,949989.0
2024-04-15 14:15:00,505.12,505.44,504.81,505.35,1191421.0,497.3149,497.6299,497.0096,497.5413,1191421.0
2024-04-15 14:20:00,505.34,505.59,504.73,504.87,840822.0,497.5315,497.7776,496.9309,497.0687,840822.0
2024-04-15 14:25:00,504.88,505.61,504.86,505.11,634233.0,497.0786,497.7973,497.0589,497.305,634233.0
2024-04-15 14:30:00,505.1,506.05,504.94,505.95,820847.0,497.2952,498.2305,497.1376,498.132,820847.0
2024-04-15 14:35:00,505.95,506.49,505.59,505.73,993928.0,498.132,498.6637,497.7776,497.9154,993928.0
2024-04-15 14:40:00,505.72,506.12,505.42,505.5,525912.0,497.9056,498.2994,497.6102,497.689,525912.0
2024-04-15 14:45:00,505.53,505.6,504.91,504.97,439018.0,497.7185,497.7874,497.1081,497.1672,439018.0
2024-04-15 14:50:00,504.99,505.07,504.42,504.51,712681.0,497.1869,497.2656,496.6257,496.7143,712681.0
2024-04-15 14:55:00,504.5,505.46,504.47,505.14,1014253.0,496.7044,497.6496,496.6749,497.3346,1014253.0
2024-04-15 15:00:00,505.11,505.27,504.43,504.46,715560.0,497.305,497.4625,496.6355,496.6651,715560.0
2024-04-15 15:05:00,504.45,504.78,504.24,504.76,698282.0,496.6552,496.9801,496.4485,496.9604,698282.0
2024-04-15 15:10:00,504.78,504.94,504.41,504.47,867509.0,496.9801,497.1376,496.6158,496.6749,867509.0
2024-04-15 15:15:00,504.48,504.71,503.58,503.67,977566.0,496.6847,496.9112,495.7987,495.8873,977566.0
2024-04-15 15:20:00,503.67,504.9,503.67,504.62,951055.0,495.8873,497.0983,495.8873,496.8226,951055.0
2024-04-15 15:25:00,504.63,504.85,504.18,504.26,647792.0,496.8324,497.049,496.3894,496.4681,647792.0
2024-04-15 15:30:00,504.26,505.27,504.25,504.83,935579.0,496.4681,497.4625,496.4583,497.0293,935579.0
2024-04-15 15:35:00,504.84,505.09,504.5,504.97,972800.0,497.0392,497.2853,496.7044,497.1672,972800.0
2024-04-15 15:40:00,504.96,505.02,504.28,504.36,1242039.0,497.1573,497.2164,496.4878,496.5666,1242039.0
2024-04-15 15:45:00,504.38,505.26,504.23,505.15,1502533.0,496.5863,497.4527,496.4386,497.3444,1502533.0
2024-04-15 15:50:00,505.14,505.16,504.63,504.93,2024618.0,497.3346,497.3542,496.8324,497.1278,2024618.0
2024-04-15 15:55:00,504.93,505.19,504.45,504.5,3947163.0,497.1278,497.3838,496.6552,496.7044,3947163.0
2024-04-16 09:30:00,504.94,505.2,504.56,505.08,1887324.0,497.1376,497.3936,496.7635,497.2755,1887324.0
2024-04-16 09:35:00,505.08,505.09,503.64,504.09,1121622.0,497.2755,497.2853,495.8577,496.3008,1121622.0
2024-04-16 09:40:00,504.1,504.16,503.5,503.89,897064.0,496.3106,496.3697,495.7199,496.1039,897064.0
2024-04-16 09:45:00,503.89,504.1,502.95,503.41,987251.0,496.1039,496.3106,495.1784,495.6313,987251.0
2024-04-16 09:50:00,503.42,504.02,503.4,503.96,831066.0,495.6411,496.2319,495.6214,496.1728,831066.0
2024-04-16 09:55:00,503.96,504.95,503.78,504.44,1042108.0,496.1728,497.1475,495.9956,496.6454,1042108.0
2024-04-16 10:00:00,504.42,504.48,503.92,504.33,559974.0,496.6257,496.6847,496.1334,496.5371,559974.0
2024-04-16 10:05:00,504.34,504.72,503.74,504.58,700310.0,496.5469,496.921,495.9562,496.7832,700310.0
2024-04-16 10:10:00,504.57,504.97,504.26,504.91,502284.0,496.7734,497.1672,496.4681,497.1081,502284.0
2024-04-16 10:15:00,504.9,505.28,504.47,504.65,824283.0,497.0983,497.4724,496.6749,496.8521,824283.0
2024-04-16 10:20:00,504.66,504.93,503.91,504.0,560305.0,496.862,497.1278,496.1236,496.2122,560305.0
2024-04-16 10:25:00,504.01,504.19,503.18,503.18,655884.0,496.222,496.3992,495.4048,495.4048,655884.0
2024-04-16 10:30:00,503.17,503.57,502.86,503.09,798889.0,495.395,495.7888,495.0898,495.3162,798889.0
2024-04-16 10:35:00,503.08,503.33,502.42,502.86,716461.0,495.3064,495.5525,494.6566,495.0898,716461.0
2024-04-16 10:40:00,502.85,503.37,502.76,503.25,580421.0,495.0799,495.5919,494.9913,495.4738,580421.0
2024-04-16 10:45:00,503.23,503.77,503.16,503.4,699798.0,495.4541,495.9857,495.3851,495.6214,699798.0
2024-04-16 10:50:00,503.41,503.48,502.83,503.19,554790.0,495.6313,495.7002,495.0602,495.4147,554790.0
2024-04-16 10:55:00,503.18,503.4,502.95,503.1,647011.0,495.4048,495.6214,495.1784,495.3261,647011.0
2024-04-16 11:00:00,503.1,503.7,502.87,503.46,599776.0,495.3261,495.9168,495.0996,495.6805,599776.0
2024-04-16 11:05:00,503.46,503.85,503.35,503.72,504908.0,495.6805,496.0645,495.5722,495.9365,504908.0
2024-04-16 11:10:00,503.72,503.93,503.39,503.55,509894.0,495.9365,496.1432,495.6116,495.7691,509894.0
2024-04-16 11:15:00,503.53,504.11,503.44,503.54,441452.0,495.7494,496.3205,495.6608,495.7593,441452.0
2024-04-16 11:20:00,503.52,504.23,503.42,504.13,394180.0,495.7396,496.4386,495.6411,496.3402,394180.0
2024-04-16 11:25:00,504.12,504.34,504.02,504.18,409447.0,496.3303,496.5469,496.2319,496.3894,409447.0
2024-04-16 11:30:00,504.19,504.21,503.63,504.11,411701.0,496.3992,496.4189,495.8479,496.3205,411701.0
2024-04-16 11:35:00,504.12,504.2,503.8,503.82,285283.0,496.3303,496.4091,496.0153,496.0349,285283.0
2024-04-16 11:40:00,503.81,504.45,503.81,504.37,373333.0,496.0251,496.6552,496.0251,496.5764,373333.0
2024-04-16 11:45:00,504.37,504.64,503.97,504.33,497952.0,496.5764,496.8423,496.1826,496.5371,497952.0
2024-04-16 11:50:00,504.33,505.32,504.33,505.3,625116.0,496.5371,497.5118,496.5371,497.4921,625116.0
2024-04-16 11:55:00,505.29,505.36,504.18,504.25,682063.0,497.4822,497.5512,496.3894,496.4583,682063.0
2024-04-16 12:00:00,504.24,504.26,503.5,503.8,814188.0,496.4485,496.4681,495.7199,496.0153,814188.0
2024-04-16 12:05:00,503.79,504.6,503.64,504.52,470102.0,496.0054,496.8029,495.8577,496.7241,470102.0
2024-04-16 12:10:00,504.52,504.69,504.22,504.64,369889.0,496.7241,496.8915,496.4288,496.8423,369889.0
2024-04-16 12:15:00,504.63,504.8,504.51,504.67,314346.0,496.8324,496.9998,496.7143,496.8718,314346.0
2024-04-16 12:20:00,504.66,504.82,504.44,504.63,256549.0,496.862,497.0195,496.6454,496.8324,256549.0
2024-04-16 12:25:00,504.61,505.0,504.38,504.49,303265.0,496.8127,497.1967,496.5863,496.6946,303265.0
2024-04-16 12:30:00,504.49,504.88,504.41,504.45,332551.0,496.6946,497.0786,496.6158,496.6552,332551.0
2024-04-16 12:35:00,504.44,504.6,504.25,504.42,348811.0,496.6454,496.8029,496.4583,496.6257,348811.0
2024-04-16 12:40:00,504.45,504.81,504.15,504.25,312759.0,496.6552,497.0096,496.3598,496.4583,312759.0
2024-04-16 12:45:00,504.25,504.92,504.19,504.91,278179.0,496.4583,497.1179,496.3992,497.1081,278179.0
2024-04-16 12:50:00,504.85,505.1,504.52,504.56,317156.0,497.049,497.2952,496.7241,496.7635,317156.0
2024-04-16 12:55:00,504.59,504.71,504.21,504.52,272806.0,496.793,496.9112,496.4189,496.7241,272806.0
2024-04-16 13:00:00,504.55,504.65,503.79,503.93,335378.0,496.7537,496.8521,496.0054,496.1432,335378.0
2024-04-16 13:05:00,503.95,504.74,503.74,504.6,386564.0,496.1629,496.9407,495.9562,496.8029,386564.0
2024-04-16 13:10:00,504.58,504.81,504.12,504.64,386555.0,496.7832,497.0096,496.3303,496.8423,386555.0
2024-04-16 13:15:00,504.61,504.9,504.33,504.71,398647.0,496.8127,497.0983,496.5371,496.9112,398647.0
2024-04-16 13:20:00,504.71,504.95,504.48,504.92,357425.0,496.9112,497.1475,496.6847,497.1179,357425.0
2024-04-16 13:25:00,504.92,505.05,504.12,504.33,548353.0,497.1179,497.2459,496.3303,496.5371,548353.0
2024-04-16 13:30:00,504.34,504.49,502.21,503.47,2335930.0,496.5469,496.6946,494.4498,495.6904,2335930.0
2024-04-16 13:35:00,503.5,504.62,503.42,504.01,1250108.0,495.7199,496.8226,495.6411,496.222,1250108.0
2024-04-16 13:40:00,504.02,504.86,503.96,504.09,876147.0,496.2319,497.0589,496.1728,496.3008,876147.0
2024-04-16 13:45:00,504.12,504.59,503.35,503.38,584012.0,496.3303,496.793,495.5722,495.6017,584012.0
2024-04-16 13:50:00,503.41,504.09,502.62,503.72,1105759.0,495.6313,496.3008,494.8535,495.9365,1105759.0
2024-04-16 13:55:00,503.72,504.13,503.48,503.97,409040.0,495.9365,496.3402,495.7002,496.1826,409040.0
2024-04-16 14:00:00,503.96,504.3,503.41,504.23,514454.0,496.1728,496.5075,495.6313,496.4386,514454.0
2024-04-16 14:05:00,504.23,506.36,504.15,506.3,1571916.0,496.4386,498.5357,496.3598,498.4766,1571916.0
2024-04-16 14:10:00,506.29,506.5,504.69,504.74,1014731.0,498.4668,498.6735,496.8915,496.9407,1014731.0
2024-04-16 14:15:00,504.75,504.88,503.52,503.66,1244616.0,496.9506,497.0786,495.7396,495.8774,1244616.0
2024-04-16 14:20:00,503.65,503.88,502.6,503.09,1164391.0,495.8676,496.094,494.8338,495.3162,1164391.0
2024-04-16 14:25:00,503.11,504.02,502.69,503.04,862885.0,495.3359,496.2319,494.9224,495.267,862885.0
2024-04-16 14:30:00,503.04,504.27,502.99,504.17,743828.0,495.267,496.478,495.2178,496.3795,743828.0
2024-04-16 14:35:00,504.19,504.39,503.61,504.13,571403.0,496.3992,496.5961,495.8282,496.3402,571403.0
2024-04-16 14:40:00,504.12,504.55,503.89,504.34,472364.0,496.3303,496.7537,496.1039,496.5469,472364.0
2024-04-16 14:45:00,504.31,504.68,503.92,504.27,351318.0,496.5174,496.8817,496.1334,496.478,351318.0
2024-04-16 14:50:00,504.29,505.54,504.27,505.34,648521.0,496.4977,497.7284,496.478,497.5315,648521.0
2024-04-16 14:55:00,505.35,505.81,505.08,505.8,522399.0,497.5413,497.9942,497.2755,497.9844,522399.0
2024-04-16 15:00:00,505.81,505.86,505.06,505.23,715335.0,497.9942,498.0434,497.2558,497.4232,715335.0
2024-04-16 15:05:00,505.24,505.49,504.94,505.25,568108.0,497.433,497.6791,497.1376,497.4429,568108.0
2024-04-16 15:10:00,505.23,505.5,505.08,505.15,517617.0,497.4232,497.689,497.2755,497.3444,517617.0
2024-04-16 15:15:00,505.15,505.35,504.7,505.35,560763.0,497.3444,497.5413,496.9013,497.5413,560763.0
2024-04-16 15:20:00,505.36,505.63,505.03,505.49,458540.0,497.5512,497.817,497.2263,497.6791,458540.0
2024-04-16 15:25:00,505.49,505.8,505.35,505.62,437371.0,497.6791,497.9844,497.5413,497.8071,437371.0
2024-04-16 15:30:00,505.63,505.63,503.83,503.86,1087186.0,497.817,497.817,496.0448,496.0743,1087186.0
2024-04-16 15:35:00,503.86,504.73,503.57,504.48,1370560.0,496.0743,496.9309,495.7888,496.6847,1370560.0
2024-04-16 15:40:00,504.48,504.57,504.0,504.43,1052921.0,496.6847,496.7734,496.2122,496.6355,1052921.0
2024-04-16 15:45:00,504.43,504.84,504.17,504.66,884723.0,496.6355,497.0392,496.3795,496.862,884723.0
2024-04-16 15:50:00,504.65,504.89,504.39,504.62,1315810.0,496.8521,497.0884,496.5961,496.8226,1315810.0
2024-04-16 15:55:00,504.62,504.78,503.29,503.49,3884664.0,496.8226,496.9801,495.5131,495.71,3884664.0
2024-04-17 09:30:00,506.05,506.12,505.45,505.56,1347871.0,498.2305,498.2994,497.6398,497.7481,1347871.0
2024-04-17 09:35:00,505.56,505.92,505.23,505.69,754318.0,497.7481,498.1025,497.4232,497.8761,754318.0
2024-04-17 09:40:00,505.7,506.08,505.24,505.96,904752.0,497.8859,498.26,497.433,498.1419,904752.0
2024-04-17 09:45:00,505.96,506.22,505.41,505.44,713863.0,498.1419,498.3979,497.6004,497.6299,713863.0
2024-04-17 09:50:00,505.44,505.68,505.03,505.33,804863.0,497.6299,497.8662,497.2263,497.5216,804863.0
2024-04-17 09:55:00,505.34,505.62,505.0,505.29,670759.0,497.5315,497.8071,497.1967,497.4822,670759.0
2024-04-17 10:00:00,505.3,505.36,504.14,504.34,886081.0,497.4921,497.5512,496.35,496.5469,886081.0
2024-04-17 10:05:00,504.34,504.93,504.31,504.74,498513.0,496.5469,497.1278,496.5174,496.9407,498513.0
2024-04-17 10:10:00,504.73,504.81,503.8,504.08,903121.0,496.9309,497.0096,496.0153,496.2909,903121.0
2024-04-17 10:15:00,504.07,504.27,503.74,504.0,567463.0,496.2811,496.478,495.9562,496.2122,567463.0
2024-04-17 10:20:00,504.02,504.12,503.45,504.02,613732.0,496.2319,496.3303,495.6707,496.2319,613732.0
2024-04-17 10:25:00,504.03,504.68,504.01,504.38,677634.0,496.2417,496.8817,496.222,496.5863,677634.0
2024-04-17 10:30:00,504.36,504.51,503.96,504.01,405923.0,496.5666,496.7143,496.1728,496.222,405923.0
2024-04-17 10:35:00,503.99,504.21,503.56,503.84,389010.0,496.2023,496.4189,495.779,496.0546,389010.0
2024-04-17 10:40:00,503.85,504.02,503.58,503.82,421878.0,496.0645,496.2319,495.7987,496.0349,421878.0
2024-04-17 10:45:00,503.82,504.37,503.63,504.23,401814.0,496.0349,496.5764,495.8479,496.4386,401814.0
2024-04-17 10:50:00,504.2,504.21,502.19,502.47,985055.0,496.4091,496.4189,494.4301,494.7058,985055.0
2024-04-17 10:55:00,502.5,503.04,502.49,502.9,758971.0,494.7353,495.267,494.7255,495.1292,758971.0
2024-04-17 11:00:00,502.91,504.01,502.85,503.97,768028.0,495.139,496.222,495.0799,496.1826,768028.0
2024-04-17 11:05:00,503.93,503.93,502.89,503.19,590693.0,496.1432,496.1432,495.1193,495.4147,590693.0
2024-04-17 11:10:00,503.21,503.34,502.74,502.87,329486.0,495.4344,495.5624,494.9716,495.0996,329486.0
2024-04-17 11:15:00,502.89,503.17,502.48,502.48,402034.0,495.1193,495.395,494.7157,494.7157,402034.0
2024-04-17 11:20:00,502.48,502.93,502.33,502.67,594819.0,494.7157,495.1587,494.568,494.9027,594819.0
2024-04-17 11:25:00,502.67,502.99,502.09,502.1,568281.0,494.9027,495.2178,494.3317,494.3415,568281.0
2024-04-17 11:30:00,502.1,502.18,501.01,501.21,1304197.0,494.3415,494.4203,493.2684,493.4653,1304197.0
2024-04-17 11:35:00,501.18,501.6,501.13,501.42,603276.0,493.4357,493.8493,493.3865,493.672,603276.0
2024-04-17 11:40:00,501.39,502.09,501.39,501.89,594847.0,493.6425,494.3317,493.6425,494.1348,594847.0
2024-04-17 11:45:00,501.89,502.02,501.32,501.5,423551.0,494.1348,494.2628,493.5736,493.7508,423551.0
2024-04-17 11:50:00,501.5,501.95,501.45,501.84,430913.0,493.7508,494.1938,493.7016,494.0855,430913.0
2024-04-17 11:55:00,501.85,502.02,501.63,501.73,454418.0,494.0954,494.2628,493.8788,493.9772,454418.0
2024-04-17 12:00:00,501.71,501.79,500.77,500.84,764561.0,493.9576,494.0363,493.0321,493.101,764561.0
2024-04-17 12:05:00,500.85,500.92,500.17,500.37,872086.0,493.1108,493.1798,492.4413,492.6383,872086.0
2024-04-17 12:10:00,500.4,501.28,500.39,501.02,910236.0,492.6678,493.5342,492.6579,493.2782,910236.0
2024-04-17 12:15:00,501.02,501.1,500.56,500.65,733646.0,493.2782,493.357,492.8253,492.9139,733646.0
2024-04-17 12:20:00,500.66,501.1,500.3,500.42,595821.0,492.9238,493.357,492.5693,492.6875,595821.0
2024-04-17 12:25:00,500.42,500.95,500.28,500.48,589172.0,492.6875,493.2093,492.5496,492.7466,589172.0
2024-04-17 12:30:00,500.48,500.57,500.05,500.33,529682.0,492.7466,492.8352,492.3232,492.5989,529682.0
2024-04-17 12:35:00,500.34,500.39,500.03,500.19,667285.0,492.6087,492.6579,492.3035,492.461,667285.0
2024-04-17 12:40:00,500.18,500.45,499.37,499.41,1006594.0,492.4512,492.717,491.6537,491.6931,1006594.0
2024-04-17 12:45:00,499.42,500.13,499.12,500.07,1137144.0,491.7029,492.402,491.4076,492.3429,1137144.0
2024-04-17 12:50:00,500.07,500.27,499.8,500.2,680977.0,492.3429,492.5398,492.0771,492.4709,680977.0
2024-04-17 12:55:00,500.2,500.22,499.67,499.89,610967.0,492.4709,492.4906,491.9491,492.1657,610967.0
2024-04-17 13:00:00,499.91,500.55,499.69,500.44,990604.0,492.1854,492.8155,491.9688,492.7072,990604.0
2024-04-17 13:05:00,500.43,500.98,500.22,500.87,815006.0,492.6973,493.2388,492.4906,493.1305,815006.0
2024-04-17 13:10:00,500.87,501.07,500.65,500.89,480763.0,493.1305,493.3274,492.9139,493.1502,480763.0
2024-04-17 13:15:00,500.9,501.59,500.9,501.33,809169.0,493.1601,493.8394,493.1601,493.5834,809169.0
2024-04-17 13:20:00,501.33,501.71,501.15,501.26,483723.0,493.5834,493.9576,493.4062,493.5145,483723.0
2024-04-17 13:25:00,501.28,501.79,501.05,501.77,525002.0,493.5342,494.0363,493.3077,494.0166,525002.0
2024-04-17 13:30:00,501.8,501.98,501.46,501.59,440197.0,494.0462,494.2234,493.7114,493.8394,440197.0
2024-04-17 13:35:00,501.59,502.03,501.55,501.76,437566.0,493.8394,494.2726,493.8,494.0068,437566.0
2024-04-17 13:40:00,501.77,501.99,501.2,501.67,663296.0,494.0166,494.2332,493.4554,493.9182,663296.0
2024-04-17 13:45:00,501.66,501.83,501.07,501.83,466063.0,493.9083,494.0757,493.3274,494.0757,466063.0
2024-04-17 13:50:00,501.85,502.3,501.42,502.12,635778.0,494.0954,494.5384,493.672,494.3612,635778.0
2024-04-17 13:55:00,502.11,502.56,502.06,502.4,661413.0,494.3514,494.7944,494.3021,494.6369,661413.0
2024-04-17 14:00:00,502.41,502.54,501.99,502.47,389277.0,494.6467,494.7747,494.2332,494.7058,389277.0
2024-04-17 14:05:00,502.45,502.52,502.12,502.3,372896.0,494.6861,494.755,494.3612,494.5384,372896.0
2024-04-17 14:10:00,502.35,502.35,501.77,501.88,620718.0,494.5877,494.5877,494.0166,494.1249,620718.0
2024-04-17 14:15:00,501.89,502.22,501.38,501.97,632643.0,494.1348,494.4597,493.6327,494.2135,632643.0
2024-04-17 14:20:00,501.96,501.99,501.54,501.83,437431.0,494.2037,494.2332,493.7902,494.0757,437431.0
2024-04-17 14:25:00,501.83,502.4,501.67,501.86,367920.0,494.0757,494.6369,493.9182,494.1052,367920.0
2024-04-17 14:30:00,501.87,502.1,501.73,501.86,336928.0,494.1151,494.3415,493.9772,494.1052,336928.0
2024-04-17 14:35:00,501.86,502.18,501.44,502.02,381009.0,494.1052,494.4203,493.6917,494.2628,381009.0
2024-04-17 14:40:00,502.04,503.9,502.02,503.87,1136921.0,494.2825,496.1137,494.2628,496.0842,1136921.0
2024-04-17 14:45:00,503.86,504.03,502.86,502.95,922440.0,496.0743,496.2417,495.0898,495.1784,922440.0
2024-04-17 14:50:00,502.98,503.28,501.5,501.7,873879.0,495.2079,495.5033,493.7508,493.9477,873879.0
2024-04-17 14:55:00,501.71,501.95,501.3,501.59,797579.0,493.9576,494.1938,493.5539,493.8394,797579.0
2024-04-17 15:00:00,501.59,501.59,500.89,500.93,701787.0,493.8394,493.8394,493.1502,493.1896,701787.0
2024-04-17 15:05:00,500.94,501.24,500.65,500.93,712252.0,493.1994,493.4948,492.9139,493.1896,712252.0
2024-04-17 15:10:00,500.9,501.13,500.36,500.57,654544.0,493.1601,493.3865,492.6284,492.8352,654544.0
2024-04-17 15:15:00,500.56,501.55,500.52,501.22,937134.0,492.8253,493.8,492.7859,493.4751,937134.0
2024-04-17 15:20:00,501.23,501.48,500.82,501.02,652496.0,493.485,493.7311,493.0813,493.2782,652496.0
2024-04-17 15:25:00,501.01,501.27,500.58,500.72,648913.0,493.2684,493.5243,492.845,492.9828,648913.0
2024-04-17 15:30:00,500.71,501.39,500.68,501.18,754596.0,492.973,493.6425,492.9435,493.4357,754596.0
2024-04-17 15:35:00,501.15,501.21,500.47,500.72,650876.0,493.4062,493.4653,492.7367,492.9828,650876.0
2024-04-17 15:40:00,500.72,501.49,500.41,501.3,940706.0,492.9828,493.741,492.6776,493.5539,940706.0
2024-04-17 15:45:00,501.31,501.82,501.08,501.63,899877.0,493.5637,494.0659,493.3373,493.8788,899877.0
2024-04-17 15:50:00,501.61,501.74,500.89,501.63,1370887.0,493.8591,493.9871,493.1502,493.8788,1370887.0
2024-04-17 15:55:00,501.61,501.68,500.44,500.5,3833376.0,493.8591,493.928,492.7072,492.7662,3833376.0
2024-04-18 09:30:00,501.98,502.08,501.09,501.1,1408362.0,494.2234,494.3218,493.3471,493.357,1408362.0
2024-04-18 09:35:00,501.1,501.16,499.73,499.87,1289941.0,493.357,493.416,492.0081,492.146,1289941.0
2024-04-18 09:40:00,499.88,500.6,499.82,500.35,921304.0,492.1558,492.8647,492.0968,492.6186,921304.0
2024-04-18 09:45:00,500.36,501.22,500.24,501.15,880754.0,492.6284,493.4751,492.5103,493.4062,880754.0
2024-04-18 09:50:00,501.15,501.37,500.57,500.68,742091.0,493.4062,493.6228,492.8352,492.9435,742091.0
2024-04-18 09:55:00,500.67,501.37,500.57,501.18,524039.0,492.9336,493.6228,492.8352,493.4357,524039.0
2024-04-18 10:00:00,501.17,501.32,500.35,500.59,848528.0,493.4259,493.5736,492.6186,492.8549,848528.0
2024-04-18 10:05:00,500.59,501.68,500.58,501.62,529714.0,492.8549,493.928,492.845,493.8689,529714.0
2024-04-18 10:10:00,501.6,501.76,501.22,501.71,562200.0,493.8493,494.0068,493.4751,493.9576,562200.0
2024-04-18 10:15:00,501.71,502.14,501.58,501.9,713703.0,493.9576,494.3809,493.8296,494.1446,713703.0
2024-04-18 10:20:00,501.86,501.93,501.51,501.69,579367.0,494.1052,494.1742,493.7606,493.9379,579367.0
2024-04-18 10:25:00,501.68,502.24,501.65,502.04,548085.0,493.928,494.4794,493.8985,494.2825,548085.0
2024-04-18 10:30:00,502.03,502.55,501.99,502.48,676768.0,494.2726,494.7846,494.2332,494.7157,676768.0
2024-04-18 10:35:00,502.48,503.12,502.37,502.51,839212.0,494.7157,495.3458,494.6074,494.7452,839212.0
2024-04-18 10:40:00,502.5,503.08,502.39,503.0,501524.0,494.7353,495.3064,494.627,495.2276,501524.0
2024-04-18 10:45:00,502.98,503.35,502.73,503.13,655313.0,495.2079,495.5722,494.9618,495.3556,655313.0
2024-04-18 10:50:00,503.13,503.35,502.83,503.05,567057.0,495.3556,495.5722,495.0602,495.2768,567057.0
2024-04-18 10:55:00,503.07,503.82,503.07,503.39,751288.0,495.2965,496.0349,495.2965,495.6116,751288.0
2024-04-18 11:00:00,503.39,503.53,503.07,503.11,513908.0,495.6116,495.7494,495.2965,495.3359,513908.0
2024-04-18 11:05:00,503.11,503.56,503.11,503.33,468026.0,495.3359,495.779,495.3359,495.5525,468026.0
2024-04-18 11:10:00,503.34,503.75,503.32,503.66,481566.0,495.5624,495.966,495.5427,495.8774,481566.0
2024-04-18 11:15:00,503.66,504.1,503.59,503.62,646444.0,495.8774,496.3106,495.8085,495.838,646444.0
2024-04-18 11:20:00,503.63,504.13,503.57,504.01,470113.0,495.8479,496.3402,495.7888,496.222,470113.0
2024-04-18 11:25:00,504.03,504.03,503.14,503.21,554472.0,496.2417,496.2417,495.3655,495.4344,554472.0
2024-04-18 11:30:00,503.21,503.39,502.97,503.2,479184.0,495.4344,495.6116,495.1981,495.4245,479184.0
2024-04-18 11:35:00,503.19,503.34,502.92,503.13,359898.0,495.4147,495.5624,495.1489,495.3556,359898.0
2024-04-18 11:40:00,503.11,503.11,502.73,503.06,435481.0,495.3359,495.3359,494.9618,495.2867,435481.0
2024-04-18 11:45:00,503.06,503.06,502.71,502.84,340403.0,495.2867,495.2867,494.9421,495.0701,340403.0
2024-04-18 11:50:00,502.83,503.04,502.63,502.84,328166.0,495.0602,495.267,494.8633,495.0701,328166.0
2024-04-18 11:55:00,502.84,503.06,502.73,502.89,239373.0,495.0701,495.2867,494.9618,495.1193,239373.0
2024-04-18 12:00:00,502.88,503.34,502.79,502.81,448082.0,495.1095,495.5624,495.0209,495.0406,448082.0
2024-04-18 12:05:00,502.81,502.86,502.26,502.46,503485.0,495.0406,495.0898,494.4991,494.696,503485.0
2024-04-18 12:10:00,502.46,502.73,502.27,502.3,335013.0,494.696,494.9618,494.5089,494.5384,335013.0
2024-04-18 12:15:00,502.28,502.7,502.22,502.64,310133.0,494.5187,494.9323,494.4597,494.8732,310133.0
2024-04-18 12:20:00,502.59,502.73,502.39,502.45,265362.0,494.824,494.9618,494.627,494.6861,265362.0
2024-04-18 12:25:00,502.44,502.78,502.31,502.63,254245.0,494.6763,495.011,494.5483,494.8633,254245.0
2024-04-18 12:30:00,502.62,502.63,501.52,501.65,534113.0,494.8535,494.8633,493.7705,493.8985,534113.0
2024-04-18 12:35:00,501.64,502.65,501.63,502.32,522298.0,493.8886,494.883,493.8788,494.5581,522298.0
2024-04-18 12:40:00,502.35,502.4,501.65,501.86,350821.0,494.5877,494.6369,493.8985,494.1052,350821.0
2024-04-18 12:45:00,501.87,501.92,500.97,501.29,556656.0,494.1151,494.1643,493.229,493.544,556656.0
2024-04-18 12:50:00,501.3,501.41,500.66,500.86,493859.0,493.5539,493.6622,492.9238,493.1207,493859.0
2024-04-18 12:55:00,500.84,501.2,500.62,500.79,496903.0,493.101,493.4554,492.8844,493.0518,496903.0
2024-04-18 13:00:00,500.79,501.14,500.68,500.76,440098.0,493.0518,493.3964,492.9435,493.0222,440098.0
2024-04-18 13:05:00,500.75,500.84,500.41,500.79,626183.0,493.0124,493.101,492.6776,493.0518,626183.0
2024-04-18 13:10:00,500.8,500.81,500.02,500.29,586213.0,493.0616,493.0715,492.2937,492.5595,586213.0
2024-04-18 13:15:00,500.28,500.44,499.25,499.67,990347.0,492.5496,492.7072,491.5356,491.9491,990347.0
2024-04-18 13:20:00,499.68,499.93,498.9,498.92,798622.0,491.9589,492.2051,491.191,491.2107,798622.0
2024-04-18 13:25:00,498.93,500.34,498.87,500.27,865747.0,491.2205,492.6087,491.1614,492.5398,865747.0
2024-04-18 13:30:00,500.27,500.32,499.59,499.75,530580.0,492.5398,492.589,491.8703,492.0278,530580.0
2024-04-18 13:35:00,499.74,499.99,499.37,499.54,522668.0,492.018,492.2641,491.6537,491.8211,522668.0
2024-04-18 13:40:00,499.54,499.84,498.94,499.69,713949.0,491.8211,492.1164,491.2304,491.9688,713949.0
2024-04-18 13:45:00,499.69,500.1,499.61,499.84,531070.0,491.9688,492.3724,491.89,492.1164,531070.0
2024-04-18 13:50:00,499.82,499.83,499.05,499.31,690610.0,492.0968,492.1066,491.3387,491.5946,690610.0
2024-04-18 13:55:00,499.32,499.71,499.18,499.62,465224.0,491.6045,491.9885,491.4666,491.8998,465224.0
2024-04-18 14:00:00,499.61,499.63,499.18,499.31,545602.0,491.89,491.9097,491.4666,491.5946,545602.0
2024-04-18 14:05:00,499.31,499.45,498.86,499.06,638788.0,491.5946,491.7325,491.1516,491.3485,638788.0
2024-04-18 14:10:00,499.07,499.46,498.61,499.18,806919.0,491.3583,491.7423,490.9055,491.4666,806919.0
2024-04-18 14:15:00,499.17,500.01,499.14,499.81,674888.0,491.4568,492.2838,491.4273,492.0869,674888.0
2024-04-18 14:20:00,499.81,500.44,499.64,500.02,683759.0,492.0869,492.7072,491.9195,492.2937,683759.0
2024-04-18 14:25:00,500.02,500.39,499.34,499.53,653069.0,492.2937,492.6579,491.6242,491.8112,653069.0
2024-04-18 14:30:00,499.55,499.6,498.56,498.66,664126.0,491.8309,491.8802,490.8562,490.9547,664126.0
2024-04-18 14:35:00,498.67,499.34,498.63,498.96,620583.0,490.9645,491.6242,490.9251,491.25,620583.0
2024-04-18 14:40:00,498.97,499.64,498.9,499.55,570664.0,491.2599,491.9195,491.191,491.8309,570664.0
2024-04-18 14:45:00,499.54,499.68,499.19,499.59,470983.0,491.8211,491.9589,491.4765,491.8703,470983.0
2024-04-18 14:50:00,499.57,499.58,499.0,499.19,417052.0,491.8506,491.8605,491.2894,491.4765,417052.0
2024-04-18 14:55:00,499.21,499.34,498.85,498.96,367515.0,491.4962,491.6242,491.1417,491.25,367515.0
2024-04-18 15:00:00,498.96,499.99,498.96,499.68,587525.0,491.25,492.2641,491.25,491.9589,587525.0
2024-04-18 15:05:00,499.68,500.21,499.53,499.76,577113.0,491.9589,492.4807,491.8112,492.0377,577113.0
2024-04-18 15:10:00,499.77,500.32,499.47,499.63,737758.0,492.0475,492.589,491.7522,491.9097,737758.0
2024-04-18 15:15:00,499.65,499.8,499.27,499.57,631180.0,491.9294,492.0771,491.5553,491.8506,631180.0
2024-04-18 15:20:00,499.57,500.1,499.29,499.79,567698.0,491.8506,492.3724,491.5749,492.0672,567698.0
2024-04-18 15:25:00,499.77,499.97,499.32,499.79,574319.0,492.0475,492.2444,491.6045,492.0672,574319.0
2024-04-18 15:30:00,499.8,500.2,499.78,500.18,723665.0,492.0771,492.4709,492.0574,492.4512,723665.0
2024-04-18 15:35:00,500.19,500.35,499.72,499.74,752385.0,492.461,492.6186,491.9983,492.018,752385.0
2024-04-18 15:40:00,499.75,500.33,499.67,500.24,600298.0,492.0278,492.5989,491.9491,492.5103,600298.0
2024-04-18 15:45:00,500.21,500.36,500.0,500.27,672566.0,492.4807,492.6284,492.274,492.5398,672566.0
2024-04-18 15:50:00,500.26,500.83,499.33,499.46,1700965.0,492.53,493.0911,491.6143,491.7423,1700965.0
2024-04-18 15:55:00,499.45,499.74,499.21,499.49,3466492.0,491.7325,492.018,491.4962,491.7719,3466492.0
2024-04-19 09:30:00,499.44,499.73,498.68,499.33,1459336.0,491.7226,492.0081,490.9744,491.6143,1459336.0
2024-04-19 09:35:00,499.33,499.47,498.75,499.16,875328.0,491.6143,491.7522,491.0433,491.447,875328.0
2024-04-19 09:40:00,499.16,500.12,498.91,500.01,1041092.0,491.447,492.3921,491.2008,492.2838,1041092.0
2024-04-19 09:45:00,500.02,500.46,499.52,499.55,1093072.0,492.2937,492.7269,491.8014,491.8309,1093072.0
2024-04-19 09:50:00,499.52,499.95,498.78,499.84,808207.0,491.8014,492.2247,491.0728,492.1164,808207.0
2024-04-19 09:55:00,499.81,500.13,499.48,499.64,441639.0,492.0869,492.402,491.762,491.9195,441639.0
2024-04-19 10:00:00,499.62,500.14,499.25,499.56,539414.0,491.8998,492.4118,491.5356,491.8408,539414.0
2024-04-19 10:05:00,499.54,499.9,499.39,499.5,504566.0,491.8211,492.1755,491.6734,491.7817,504566.0
2024-04-19 10:10:00,499.51,499.52,498.71,498.85,804715.0,491.7915,491.8014,491.0039,491.1417,804715.0
2024-04-19 10:15:00,498.86,499.04,498.24,498.3,992758.0,491.1516,491.3288,490.5412,490.6002,992758.0
2024-04-19 10:20:00,498.27,498.79,497.86,497.9,1011913.0,490.5707,491.0827,490.167,490.2064,1011913.0
2024-04-19 10:25:00,497.91,498.49,497.6,498.46,1240034.0,490.2163,490.7873,489.9111,490.7578,1240034.0
2024-04-19 10:30:00,498.45,499.4,498.17,498.43,1083601.0,490.7479,491.6832,490.4723,490.7282,1083601.0
2024-04-19 10:35:00,498.42,498.44,497.58,497.73,659034.0,490.7184,490.7381,489.8914,490.0391,659034.0
2024-04-19 10:40:00,497.73,498.71,497.66,498.66,856407.0,490.0391,491.0039,489.9701,490.9547,856407.0
2024-04-19 10:45:00,498.66,499.2,498.51,498.8,740036.0,490.9547,491.4863,490.807,491.0925,740036.0
2024-04-19 10:50:00,498.79,499.27,498.55,499.03,646329.0,491.0827,491.5553,490.8464,491.319,646329.0
2024-04-19 10:55:00,499.02,499.11,498.35,498.54,597392.0,491.3091,491.3977,490.6495,490.8365,597392.0
2024-04-19 11:00:00,498.53,498.54,497.88,498.05,610167.0,490.8267,490.8365,490.1867,490.3541,610167.0
2024-04-19 11:05:00,498.05,498.84,497.96,498.81,513846.0,490.3541,491.1319,490.2655,491.1024,513846.0
2024-04-19 11:10:00,498.82,498.96,498.33,498.44,628367.0,491.1122,491.25,490.6298,490.7381,628367.0
2024-04-19 11:15:00,498.51,498.61,497.87,497.92,745632.0,490.807,490.9055,490.1769,490.2261,745632.0
2024-04-19 11:20:00,497.95,498.08,497.63,497.67,472901.0,490.2557,490.3836,489.9406,489.98,472901.0
2024-04-19 11:25:00,497.68,497.95,497.53,497.87,590224.0,489.9898,490.2557,489.8421,490.1769,590224.0
2024-04-19 11:30:00,497.86,498.09,497.51,497.57,528792.0,490.167,490.3935,489.8224,489.8815,528792.0
2024-04-19 11:35:00,497.58,498.0,497.25,497.98,869815.0,489.8914,490.3049,489.5665,490.2852,869815.0
2024-04-19 11:40:00,497.98,498.23,497.6,497.94,464138.0,490.2852,490.5313,489.9111,490.2458,464138.0
2024-04-19 11:45:00,497.93,498.33,497.87,497.98,424875.0,490.236,490.6298,490.1769,490.2852,424875.0
2024-04-19 11:50:00,497.99,498.2,497.55,497.59,528404.0,490.295,490.5018,489.8618,489.9012,528404.0
2024-04-19 11:55:00,497.59,497.71,496.98,497.11,549248.0,489.9012,490.0194,489.3006,489.4286,549248.0
2024-04-19 12:00:00,497.09,497.77,496.97,497.07,488445.0,489.4089,490.0784,489.2908,489.3892,488445.0
2024-04-19 12:05:00,497.08,497.16,496.52,496.87,624340.0,489.3991,489.4779,488.8477,489.1923,624340.0
2024-04-19 12:10:00,496.86,496.91,495.72,495.81,713945.0,489.1825,489.2317,488.0601,488.1487,713945.0
2024-04-19 12:15:00,495.8,496.04,495.52,495.54,1079070.0,488.1389,488.3752,487.8632,487.8829,1079070.0
2024-04-19 12:20:00,495.54,495.93,495.44,495.52,706082.0,487.8829,488.2669,487.7844,487.8632,706082.0
2024-04-19 12:25:00,495.52,495.83,495.19,495.2,728006.0,487.8632,488.1684,487.5383,487.5481,728006.0
2024-04-19 12:30:00,495.22,495.64,495.2,495.63,692448.0,487.5678,487.9813,487.5481,487.9715,692448.0
2024-04-19 12:35:00,495.62,495.7,495.15,495.18,578152.0,487.9617,488.0404,487.4989,487.5285,578152.0
2024-04-19 12:40:00,495.19,496.09,495.08,496.01,932705.0,487.5383,488.4244,487.43,488.3456,932705.0
2024-04-19 12:45:00,496.0,496.41,495.84,496.12,634385.0,488.3358,488.7394,488.1783,488.4539,634385.0
2024-04-19 12:50:00,496.13,497.23,496.11,496.45,848980.0,488.4638,489.5468,488.4441,488.7788,848980.0
2024-04-19 12:55:00,496.46,497.12,496.46,497.1,620848.0,488.7887,489.4385,488.7887,489.4188,620848.0
2024-04-19 13:00:00,497.09,497.5,496.88,497.21,547263.0,489.4089,489.8126,489.2022,489.5271,547263.0
2024-04-19 13:05:00,497.23,497.49,497.0,497.41,534015.0,489.5468,489.8028,489.3203,489.724,534015.0
2024-04-19 13:10:00,497.35,497.56,497.09,497.22,450835.0,489.6649,489.8717,489.4089,489.5369,450835.0
2024-04-19 13:15:00,497.2,497.74,496.83,497.59,753956.0,489.5172,490.0489,489.153,489.9012,753956.0
2024-04-19 13:20:00,497.6,497.72,497.04,497.27,435415.0,489.9111,490.0292,489.3597,489.5862,435415.0
2024-04-19 13:25:00,497.27,497.41,496.45,496.53,442506.0,489.5862,489.724,488.7788,488.8576,442506.0
2024-04-19 13:30:00,496.55,497.18,496.51,496.97,495201.0,488.8773,489.4975,488.8379,489.2908,495201.0
2024-04-19 13:35:00,496.95,497.1,496.52,496.53,424267.0,489.2711,489.4188,488.8477,488.8576,424267.0
2024-04-19 13:40:00,496.58,497.09,496.58,496.82,416317.0,488.9068,489.4089,488.9068,489.1431,416317.0
2024-04-19 13:45:00,496.85,497.62,496.84,497.59,500361.0,489.1726,489.9307,489.1628,489.9012,500361.0
2024-04-19 13:50:00,497.59,498.42,497.55,498.27,768992.0,489.9012,490.7184,489.8618,490.5707,768992.0
2024-04-19 13:55:00,498.29,498.46,497.04,497.3,869499.0,490.5904,490.7578,489.3597,489.6157,869499.0
2024-04-19 14:00:00,497.29,497.34,496.11,496.31,831337.0,489.6058,489.6551,488.4441,488.641,831337.0
2024-04-19 14:05:00,496.32,497.13,495.82,496.39,928326.0,488.6508,489.4483,488.1586,488.7198,928326.0
2024-04-19 14:10:00,496.39,496.8,496.27,496.28,506832.0,488.7198,489.1234,488.6016,488.6115,506832.0
2024-04-19 14:15:00,496.27,496.6,495.8,496.49,719308.0,488.6016,488.9265,488.1389,488.8182,719308.0
2024-04-19 14:20:00,496.5,496.72,496.25,496.61,594937.0,488.8281,489.0447,488.5819,488.9364,594937.0
2024-04-19 14:25:00,496.6,496.62,495.46,495.47,740645.0,488.9265,488.9462,487.8041,487.814,740645.0
2024-04-19 14:30:00,495.46,495.98,495.43,495.73,689128.0,487.8041,488.3161,487.7746,488.07,689128.0
2024-04-19 14:35:00,495.75,495.84,494.79,494.88,872573.0,488.0896,488.1783,487.1445,487.2331,872573.0
2024-04-19 14:40:00,494.87,494.89,494.34,494.35,1048304.0,487.2232,487.2429,486.7014,486.7113,1048304.0
2024-04-19 14:45:00,494.34,494.87,494.02,494.77,1181341.0,486.7014,487.2232,486.3864,487.1248,1181341.0
2024-04-19 14:50:00,494.78,494.99,494.26,494.52,781643.0,487.1346,487.3414,486.6227,486.8787,781643.0
2024-04-19 14:55:00,494.5,495.23,494.41,494.92,1158456.0,486.859,487.5777,486.7704,487.2725,1158456.0
2024-04-19 15:00:00,494.91,495.03,494.4,494.66,808874.0,487.2626,487.3808,486.7605,487.0165,808874.0
2024-04-19 15:05:00,494.65,495.22,494.09,494.98,917063.0,487.0066,487.5678,486.4553,487.3315,917063.0
2024-04-19 15:10:00,494.98,495.72,494.75,495.41,806565.0,487.3315,488.0601,487.1051,487.7549,806565.0
2024-04-19 15:15:00,495.36,495.39,494.69,495.18,768517.0,487.7057,487.7352,487.046,487.5285,768517.0
2024-04-19 15:20:00,495.16,495.35,494.8,494.81,549097.0,487.5088,487.6958,487.1543,487.1642,549097.0
2024-04-19 15:25:00,494.81,495.53,494.6,495.08,676018.0,487.1642,487.873,486.9574,487.43,676018.0
2024-04-19 15:30:00,495.08,495.32,494.82,495.01,666742.0,487.43,487.6663,487.174,487.3611,666742.0
2024-04-19 15:35:00,495.01,495.14,494.06,494.66,1271085.0,487.3611,487.4891,486.4258,487.0165,1271085.0
2024-04-19 15:40:00,494.65,494.65,493.92,494.43,1638694.0,487.0066,487.0066,486.2879,486.79,1638694.0
2024-04-19 15:45:00,494.43,494.85,493.86,494.54,1799464.0,486.79,487.2036,486.2288,486.8983,1799464.0
2024-04-19 15:50:00,494.55,495.11,494.31,495.11,1893341.0,486.9082,487.4595,486.6719,487.4595,1893341.0
2024-04-19 15:55:00,495.11,495.52,494.82,495.1,4665507.0,487.4595,487.8632,487.174,487.4497,4665507.0
2024-04-22 09:30:00,497.84,498.07,497.15,497.22,1546223.0,490.1474,490.3738,489.468,489.5369,1546223.0
2024-04-22 09:35:00,497.23,497.33,496.92,497.24,790043.0,489.5468,489.6452,489.2416,489.5566,790043.0
2024-04-22 09:40:00,497.23,497.34,496.74,497.29,669677.0,489.5468,489.6551,489.0643,489.6058,669677.0
2024-04-22 09:45:00,497.29,497.96,497.11,497.95,734056.0,489.6058,490.2655,489.4286,490.2557,734056.0
2024-04-22 09:50:00,497.96,498.01,497.69,497.8,603235.0,490.2655,490.3147,489.9997,490.108,603235.0
2024-04-22 09:55:00,497.81,498.05,497.57,497.59,633944.0,490.1178,490.3541,489.8815,489.9012,633944.0
2024-04-22 10:00:00,497.58,498.19,497.56,497.96,530178.0,489.8914,490.4919,489.8717,490.2655,530178.0
2024-04-22 10:05:00,497.95,498.22,497.45,497.62,590669.0,490.2557,490.5215,489.7634,489.9307,590669.0
2024-04-22 10:10:00,497.63,498.0,497.39,497.54,418562.0,489.9406,490.3049,489.7043,489.852,418562.0
2024-04-22 10:15:00,497.56,497.7,497.24,497.43,462928.0,489.8717,490.0095,489.5566,489.7437,462928.0
2024-04-22 10:20:00,497.42,497.44,496.6,496.75,640628.0,489.7338,489.7535,488.9265,489.0742,640628.0
2024-04-22 10:25:00,496.75,496.81,496.22,496.43,888832.0,489.0742,489.1333,488.5524,488.7591,888832.0
2024-04-22 10:30:00,496.44,496.82,496.42,496.57,586491.0,488.769,489.1431,488.7493,488.897,586491.0
2024-04-22 10:35:00,496.57,496.87,496.52,496.84,340795.0,488.897,489.1923,488.8477,489.1628,340795.0
2024-04-22 10:40:00,496.82,497.31,496.66,496.91,402347.0,489.1431,489.6255,488.9856,489.2317,402347.0
2024-04-22 10:45:00,496.9,497.12,496.67,496.8,312625.0,489.2219,489.4385,488.9954,489.1234,312625.0
2024-04-22 10:50:00,496.8,496.82,496.07,496.12,649963.0,489.1234,489.1431,488.4047,488.4539,649963.0
2024-04-22 10:55:00,496.1,496.23,495.95,496.22,529749.0,488.4342,488.5622,488.2866,488.5524,529749.0
2024-04-22 11:00:00,496.21,496.25,495.95,496.09,432933.0,488.5425,488.5819,488.2866,488.4244,432933.0
2024-04-22 11:05:00,496.08,496.13,495.73,495.84,544275.0,488.4145,488.4638,488.07,488.1783,544275.0
2024-04-22 11:10:00,495.83,495.96,495.64,495.69,503450.0,488.1684,488.2964,487.9813,488.0306,503450.0
2024-04-22 11:15:00,495.69,495.97,495.43,495.76,925237.0,488.0306,488.3062,487.7746,488.0995,925237.0
2024-04-22 11:20:00,495.76,496.02,495.69,495.97,482366.0,488.0995,488.3555,488.0306,488.3062,482366.0
2024-04-22 11:25:00,495.96,496.45,495.95,496.43,619290.0,488.2964,488.7788,488.2866,488.7591,619290.0
2024-04-22 11:30:00,496.44,496.7,496.37,496.46,562420.0,488.769,489.025,488.7001,488.7887,562420.0
2024-04-22 11:35:00,496.47,496.99,496.41,496.9,491391.0,488.7985,489.3105,488.7394,489.2219,491391.0
2024-04-22 11:40:00,496.9,497.02,496.44,496.54,495104.0,489.2219,489.34,488.769,488.8674,495104.0
2024-04-22 11:45:00,496.53,496.78,496.44,496.72,374960.0,488.8576,489.1037,488.769,489.0447,374960.0
2024-04-22 11:50:00,496.73,497.16,496.67,497.07,374349.0,489.0545,489.4779,488.9954,489.3892,374349.0
2024-04-22 11:55:00,497.06,497.41,497.05,497.39,390726.0,489.3794,489.724,489.3696,489.7043,390726.0
2024-04-22 12:00:00,497.4,497.76,497.27,497.64,467553.0,489.7141,490.0686,489.5862,489.9504,467553.0
2024-04-22 12:05:00,497.65,497.73,497.43,497.51,284365.0,489.9603,490.0391,489.7437,489.8224,284365.0
2024-04-22 12:10:00,497.52,497.85,497.5,497.85,354293.0,489.8323,490.1572,489.8126,490.1572,354293.0
2024-04-22 12:15:00,497.85,498.51,497.81,497.96,583316.0,490.1572,490.807,490.1178,490.2655,583316.0
2024-04-22 12:20:00,497.96,498.2,497.65,497.66,444173.0,490.2655,490.5018,489.9603,489.9701,444173.0
2024-04-22 12:25:00,497.68,498.01,497.59,497.76,501896.0,489.9898,490.3147,489.9012,490.0686,501896.0
2024-04-22 12:30:00,497.77,497.81,497.29,497.44,402159.0,490.0784,490.1178,489.6058,489.7535,402159.0
2024-04-22 12:35:00,497.43,497.84,497.43,497.81,347346.0,489.7437,490.1474,489.7437,490.1178,347346.0
2024-04-22 12:40:00,497.8,497.89,497.67,497.77,308300.0,490.108,490.1966,489.98,490.0784,308300.0
2024-04-22 12:45:00,497.77,498.24,497.76,498.07,392560.0,490.0784,490.5412,490.0686,490.3738,392560.0
2024-04-22 12:50:00,498.06,498.17,497.83,498.07,289528.0,490.364,490.4723,490.1375,490.3738,289528.0
2024-04-22 12:55:00,498.07,498.44,497.98,498.41,338754.0,490.3738,490.7381,490.2852,490.7085,338754.0
2024-04-22 13:00:00,498.42,498.78,498.24,498.56,503469.0,490.7184,491.0728,490.5412,490.8562,503469.0
2024-04-22 13:05:00,498.58,498.97,498.58,498.77,490062.0,490.8759,491.2599,490.8759,491.063,490062.0
2024-04-22 13:10:00,498.78,499.14,498.71,499.05,383099.0,491.0728,491.4273,491.0039,491.3387,383099.0
2024-04-22 13:15:00,499.06,499.13,498.82,498.96,381463.0,491.3485,491.4174,491.1122,491.25,381463.0
2024-04-22 13:20:00,498.96,499.27,498.93,499.24,401796.0,491.25,491.5553,491.2205,491.5257,401796.0
2024-04-22 13:25:00,499.24,500.05,499.23,500.04,871688.0,491.5257,492.3232,491.5159,492.3134,871688.0
2024-04-22 13:30:00,500.04,500.32,499.88,500.18,827208.0,492.3134,492.589,492.1558,492.4512,827208.0
2024-04-22 13:35:00,500.19,500.26,499.91,500.18,591113.0,492.461,492.53,492.1854,492.4512,591113.0
2024-04-22 13:40:00,500.19,500.25,500.02,500.11,311630.0,492.461,492.5201,492.2937,492.3823,311630.0
2024-04-22 13:45:00,500.11,500.95,500.11,500.92,614979.0,492.3823,493.2093,492.3823,493.1798,614979.0
2024-04-22 13:50:00,500.92,501.86,500.83,501.77,1081613.0,493.1798,494.1052,493.0911,494.0166,1081613.0
2024-04-22 13:55:00,501.79,501.91,501.11,501.43,828822.0,494.0363,494.1545,493.3668,493.6819,828822.0
2024-04-22 14:00:00,501.43,501.5,501.2,501.36,581354.0,493.6819,493.7508,493.4554,493.613,581354.0
2024-04-22 14:05:00,501.36,501.73,501.19,501.61,436862.0,493.613,493.9772,493.4456,493.8591,436862.0
2024-04-22 14:10:00,501.61,501.8,501.48,501.75,501977.0,493.8591,494.0462,493.7311,493.9969,501977.0
2024-04-22 14:15:00,501.76,502.03,501.62,501.92,481522.0,494.0068,494.2726,493.8689,494.1643,481522.0
2024-04-22 14:20:00,501.94,502.34,501.92,502.28,748343.0,494.184,494.5778,494.1643,494.5187,748343.0
2024-04-22 14:25:00,502.27,502.28,502.03,502.06,421036.0,494.5089,494.5187,494.2726,494.3021,421036.0
2024-04-22 14:30:00,502.07,502.35,502.06,502.28,313440.0,494.312,494.5877,494.3021,494.5187,313440.0
2024-04-22 14:35:00,502.29,502.38,501.54,501.79,784125.0,494.5286,494.6172,493.7902,494.0363,784125.0
2024-04-22 14:40:00,501.79,501.86,500.96,501.15,891022.0,494.0363,494.1052,493.2191,493.4062,891022.0
2024-04-22 14:45:00,501.16,501.28,500.84,500.99,553653.0,493.416,493.5342,493.101,493.2487,553653.0
2024-04-22 14:50:00,500.99,501.08,500.62,500.88,423129.0,493.2487,493.3373,492.8844,493.1404,423129.0
2024-04-22 14:55:00,500.87,501.39,500.86,501.33,616111.0,493.1305,493.6425,493.1207,493.5834,616111.0
2024-04-22 15:00:00,501.34,501.36,500.95,501.05,497898.0,493.5933,493.613,493.2093,493.3077,497898.0
2024-04-22 15:05:00,501.05,501.11,500.82,501.03,332245.0,493.3077,493.3668,493.0813,493.2881,332245.0
2024-04-22 15:10:00,501.03,501.21,500.78,501.09,451794.0,493.2881,493.4653,493.0419,493.3471,451794.0
2024-04-22 15:15:00,501.08,501.19,500.76,500.78,547713.0,493.3373,493.4456,493.0222,493.0419,547713.0
2024-04-22 15:20:00,500.77,500.79,500.26,500.44,671540.0,493.0321,493.0518,492.53,492.7072,671540.0
2024-04-22 15:25:00,500.43,500.69,500.27,500.59,716280.0,492.6973,492.9533,492.5398,492.8549,716280.0
2024-04-22 15:30:00,500.58,500.67,499.54,499.55,935199.0,492.845,492.9336,491.8211,491.8309,935199.0
2024-04-22 15:35:00,499.55,499.63,499.24,499.32,922797.0,491.8309,491.9097,491.5257,491.6045,922797.0
2024-04-22 15:40:00,499.32,499.83,499.18,499.77,968404.0,491.6045,492.1066,491.4666,492.0475,968404.0
2024-04-22 15:45:00,499.78,500.31,499.63,500.19,1012595.0,492.0574,492.5792,491.9097,492.461,1012595.0
2024-04-22 15:50:00,500.17,500.18,499.02,499.24,1762800.0,492.4413,492.4512,491.3091,491.5257,1762800.0
2024-04-22 15:55:00,499.23,499.7,498.9,499.63,4639055.0,491.5159,491.9786,491.191,491.9097,4639055.0
2024-04-23 09:30:00,501.79,501.92,501.22,501.4,1299454.0,494.0363,494.1643,493.4751,493.6523,1299454.0
2024-04-23 09:35:00,501.38,501.93,501.32,501.8,647071.0,493.6327,494.1742,493.5736,494.0462,647071.0
2024-04-23 09:40:00,501.79,502.36,501.64,501.94,581724.0,494.0363,494.5975,493.8886,494.184,581724.0
2024-04-23 09:45:00,501.97,503.29,501.95,502.87,1451386.0,494.2135,495.5131,494.1938,495.0996,1451386.0
2024-04-23 09:50:00,502.88,503.22,502.28,503.2,736767.0,495.1095,495.4442,494.5187,495.4245,736767.0
2024-04-23 09:55:00,503.2,503.69,502.92,503.07,898865.0,495.4245,495.907,495.1489,495.2965,898865.0
2024-04-23 10:00:00,503.08,503.26,502.69,503.05,722483.0,495.3064,495.4836,494.9224,495.2768,722483.0
2024-04-23 10:05:00,503.05,503.71,502.97,503.34,659969.0,495.2768,495.9266,495.1981,495.5624,659969.0
2024-04-23 10:10:00,503.32,503.73,503.17,503.31,550196.0,495.5427,495.9463,495.395,495.5328,550196.0
2024-04-23 10:15:00,503.3,503.77,503.21,503.65,535225.0,495.523,495.9857,495.4344,495.8676,535225.0
2024-04-23 10:20:00,503.64,503.99,503.42,503.62,676621.0,495.8577,496.2023,495.6411,495.838,676621.0
2024-04-23 10:25:00,503.61,504.4,503.47,504.33,710470.0,495.8282,496.606,495.6904,496.5371,710470.0
2024-04-23 10:30:00,504.33,505.13,504.33,505.02,1295075.0,496.5371,497.3247,496.5371,497.2164,1295075.0
2024-04-23 10:35:00,504.99,505.02,504.37,504.53,846093.0,497.1869,497.2164,496.5764,496.734,846093.0
2024-04-23 10:40:00,504.54,504.87,504.48,504.65,588632.0,496.7438,497.0687,496.6847,496.8521,588632.0
2024-04-23 10:45:00,504.64,504.64,504.26,504.53,804754.0,496.8423,496.8423,496.4681,496.734,804754.0
2024-04-23 10:50:00,504.53,504.83,504.36,504.79,518735.0,496.734,497.0293,496.5666,496.99,518735.0
2024-04-23 10:55:00,504.78,505.33,504.7,505.21,843644.0,496.9801,497.5216,496.9013,497.4035,843644.0
2024-04-23 11:00:00,505.22,505.34,504.1,504.24,1023271.0,497.4133,497.5315,496.3106,496.4485,1023271.0
2024-04-23 11:05:00,504.23,504.42,504.05,504.12,487186.0,496.4386,496.6257,496.2614,496.3303,487186.0
2024-04-23 11:10:00,504.12,504.85,504.12,504.8,487299.0,496.3303,497.049,496.3303,496.9998,487299.0
2024-04-23 11:15:00,504.82,504.94,504.7,504.87,382397.0,497.0195,497.1376,496.9013,497.0687,382397.0
2024-04-23 11:20:00,504.87,505.14,504.77,505.12,400768.0,497.0687,497.3346,496.9703,497.3149,400768.0
2024-04-23 11:25:00,505.11,505.17,504.82,504.83,405296.0,497.305,497.3641,497.0195,497.0293,405296.0
2024-04-23 11:30:00,504.83,505.02,504.44,504.64,620818.0,497.0293,497.2164,496.6454,496.8423,620818.0
2024-04-23 11:35:00,504.64,504.97,504.45,504.84,513949.0,496.8423,497.1672,496.6552,497.0392,513949.0
2024-04-23 11:40:00,504.85,504.91,504.45,504.63,436406.0,497.049,497.1081,496.6552,496.8324,436406.0
2024-04-23 11:45:00,504.62,504.69,504.3,504.48,548952.0,496.8226,496.8915,496.5075,496.6847,548952.0
2024-04-23 11:50:00,504.48,504.71,504.26,504.58,372694.0,496.6847,496.9112,496.4681,496.7832,372694.0
2024-04-23 11:55:00,504.59,504.7,504.26,504.33,345369.0,496.793,496.9013,496.4681,496.5371,345369.0
2024-04-23 12:00:00,504.33,504.73,504.23,504.73,449084.0,496.5371,496.9309,496.4386,496.9309,449084.0
2024-04-23 12:05:00,504.71,504.99,504.57,504.95,441265.0,496.9112,497.1869,496.7734,497.1475,441265.0
2024-04-23 12:10:00,504.93,505.1,504.73,505.08,300664.0,497.1278,497.2952,496.9309,497.2755,300664.0
2024-04-23 12:15:00,505.08,505.4,504.93,505.11,527195.0,497.2755,497.5905,497.1278,497.305,527195.0
2024-04-23 12:20:00,505.1,505.23,505.06,505.2,435379.0,497.2952,497.4232,497.2558,497.3936,435379.0
2024-04-23 12:25:00,505.2,505.43,504.99,505.31,382464.0,497.3936,497.6201,497.1869,497.5019,382464.0
2024-04-23 12:30:00,505.31,505.52,505.21,505.45,489865.0,497.5019,497.7087,497.4035,497.6398,489865.0
2024-04-23 12:35:00,505.44,505.55,505.18,505.49,327872.0,497.6299,497.7382,497.3739,497.6791,327872.0
2024-04-23 12:40:00,505.49,505.6,505.34,505.46,370721.0,497.6791,497.7874,497.5315,497.6496,370721.0
2024-04-23 12:45:00,505.46,505.56,505.35,505.47,301228.0,497.6496,497.7481,497.5413,497.6595,301228.0
2024-04-23 12:50:00,505.47,505.51,505.22,505.22,277610.0,497.6595,497.6988,497.4133,497.4133,277610.0
2024-04-23 12:55:00,505.23,505.33,504.93,505.19,458191.0,497.4232,497.5216,497.1278,497.3838,458191.0
2024-04-23 13:00:00,505.19,505.29,504.87,505.28,393208.0,497.3838,497.4822,497.0687,497.4724,393208.0
2024-04-23 13:05:00,505.27,505.55,505.19,505.27,340405.0,497.4625,497.7382,497.3838,497.4625,340405.0
2024-04-23 13:10:00,505.28,505.34,504.64,504.81,424178.0,497.4724,497.5315,496.8423,497.0096,424178.0
2024-04-23 13:15:00,504.82,505.06,504.57,504.98,372069.0,497.0195,497.2558,496.7734,497.177,372069.0
2024-04-23 13:20:00,504.98,505.31,504.98,505.07,152503.0,497.177,497.5019,497.177,497.2656,152503.0
2024-04-23 13:25:00,505.08,505.4,504.96,505.37,229738.0,497.2755,497.5905,497.1573,497.561,229738.0
2024-04-23 13:30:00,505.38,505.42,505.14,505.33,198930.0,497.5708,497.6102,497.3346,497.5216,198930.0
2024-04-23 13:35:00,505.34,505.49,505.18,505.47,430408.0,497.5315,497.6791,497.3739,497.6595,430408.0
2024-04-23 13:40:00,505.49,505.92,505.41,505.73,428427.0,497.6791,498.1025,497.6004,497.9154,428427.0
2024-04-23 13:45:00,505.74,505.95,505.52,505.84,340816.0,497.9253,498.132,497.7087,498.0237,340816.0
2024-04-23 13:50:00,505.84,506.04,505.71,505.9,329932.0,498.0237,498.2206,497.8957,498.0828,329932.0
2024-04-23 13:55:00,505.9,506.07,505.87,505.98,335727.0,498.0828,498.2502,498.0533,498.1616,335727.0
2024-04-23 14:00:00,505.98,506.04,505.82,505.88,337842.0,498.1616,498.2206,498.004,498.0631,337842.0
2024-04-23 14:05:00,505.89,506.04,505.75,505.83,364151.0,498.073,498.2206,497.9351,498.0139,364151.0
2024-04-23 14:10:00,505.83,506.03,505.48,505.75,639702.0,498.0139,498.2108,497.6693,497.9351,639702.0
2024-04-23 14:15:00,505.77,505.91,505.66,505.77,281868.0,497.9548,498.0927,497.8465,497.9548,281868.0
2024-04-23 14:20:00,505.76,506.09,505.76,505.93,350959.0,497.945,498.2699,497.945,498.1123,350959.0
2024-04-23 14:25:00,505.94,506.03,505.8,505.92,302611.0,498.1222,498.2108,497.9844,498.1025,302611.0
2024-04-23 14:30:00,505.93,505.97,505.6,505.82,382575.0,498.1123,498.1517,497.7874,498.004,382575.0
2024-04-23 14:35:00,505.81,505.98,505.75,505.84,244869.0,497.9942,498.1616,497.9351,498.0237,244869.0
2024-04-23 14:40:00,505.85,506.07,505.78,505.98,235490.0,498.0336,498.2502,497.9647,498.1616,235490.0
2024-04-23 14:45:00,505.97,505.97,505.65,505.74,332296.0,498.1517,498.1517,497.8367,497.9253,332296.0
2024-04-23 14:50:00,505.75,505.75,505.25,505.36,587569.0,497.9351,497.9351,497.4429,497.5512,587569.0
2024-04-23 14:55:00,505.38,505.77,505.38,505.73,282204.0,497.5708,497.9548,497.5708,497.9154,282204.0
2024-04-23 15:00:00,505.73,505.79,504.96,505.21,668412.0,497.9154,497.9745,497.1573,497.4035,668412.0
2024-04-23 15:05:00,505.21,505.4,505.02,505.25,364499.0,497.4035,497.5905,497.2164,497.4429,364499.0
2024-04-23 15:10:00,505.23,505.69,505.15,505.39,373696.0,497.4232,497.8761,497.3444,497.5807,373696.0
2024-04-23 15:15:00,505.4,505.45,505.2,505.36,325936.0,497.5905,497.6398,497.3936,497.5512,325936.0
2024-04-23 15:20:00,505.36,505.49,505.23,505.39,359029.0,497.5512,497.6791,497.4232,497.5807,359029.0
2024-04-23 15:25:00,505.37,505.5,505.24,505.36,327870.0,497.561,497.689,497.433,497.5512,327870.0
2024-04-23 15:30:00,505.36,505.54,505.2,505.51,571033.0,497.5512,497.7284,497.3936,497.6988,571033.0
2024-04-23 15:35:00,505.5,505.69,505.42,505.56,551589.0,497.689,497.8761,497.6102,497.7481,551589.0
2024-04-23 15:40:00,505.56,505.7,505.43,505.65,680917.0,497.7481,497.8859,497.6201,497.8367,680917.0
2024-04-23 15:45:00,505.65,505.69,505.35,505.69,826792.0,497.8367,497.8761,497.5413,497.8761,826792.0
2024-04-23 15:50:00,505.66,505.67,505.38,505.49,1159960.0,497.8465,497.8564,497.5708,497.6791,1159960.0
2024-04-23 15:55:00,505.48,505.75,504.98,505.64,4488798.0,497.6693,497.9351,497.177,497.8268,4488798.0
2024-04-24 09:30:00,506.56,506.83,505.93,506.34,1581915.0,498.7326,498.9984,498.1123,498.516,1581915.0
2024-04-24 09:35:00,506.33,507.03,506.31,506.95,1034505.0,498.5062,499.1953,498.4865,499.1166,1034505.0
2024-04-24 09:40:00,506.95,507.3,506.73,506.96,816109.0,499.1166,499.4612,498.9,499.1264,816109.0
2024-04-24 09:45:00,506.98,507.07,506.68,507.01,650110.0,499.1461,499.2347,498.8508,499.1757,650110.0
2024-04-24 09:50:00,507.0,507.37,506.7,506.93,595900.0,499.1658,499.5301,498.8704,499.0969,595900.0
2024-04-24 09:55:00,506.92,506.99,506.01,506.25,700086.0,499.087,499.156,498.1911,498.4274,700086.0
2024-04-24 10:00:00,506.24,506.47,506.18,506.35,573661.0,498.4176,498.644,498.3585,498.5259,573661.0
2024-04-24 10:05:00,506.33,507.1,506.31,506.97,478306.0,498.5062,499.2643,498.4865,499.1363,478306.0
2024-04-24 10:10:00,507.0,507.14,506.1,506.14,486879.0,499.1658,499.3036,498.2797,498.3191,486879.0
2024-04-24 10:15:00,506.15,506.34,505.93,506.08,569310.0,498.3289,498.516,498.1123,498.26,569310.0
2024-04-24 10:20:00,506.08,506.52,505.93,506.45,450788.0,498.26,498.6932,498.1123,498.6243,450788.0
2024-04-24 10:25:00,506.46,506.71,506.13,506.22,423215.0,498.6342,498.8803,498.3093,498.3979,423215.0
2024-04-24 10:30:00,506.24,506.43,505.88,506.06,372959.0,498.4176,498.6046,498.0631,498.2403,372959.0
2024-04-24 10:35:00,506.07,506.14,505.65,505.68,653731.0,498.2502,498.3191,497.8367,497.8662,653731.0
2024-04-24 10:40:00,505.69,505.8,505.22,505.43,692687.0,497.8761,497.9844,497.4133,497.6201,692687.0
2024-04-24 10:45:00,505.43,505.58,505.07,505.51,424410.0,497.6201,497.7678,497.2656,497.6988,424410.0
2024-04-24 10:50:00,505.52,505.52,505.09,505.25,321736.0,497.7087,497.7087,497.2853,497.4429,321736.0
2024-04-24 10:55:00,505.24,505.31,504.98,505.24,270403.0,497.433,497.5019,497.177,497.433,270403.0
2024-04-24 11:00:00,505.22,505.39,504.6,504.69,787014.0,497.4133,497.5807,496.8029,496.8915,787014.0
2024-04-24 11:05:00,504.68,504.88,504.26,504.47,552574.0,496.8817,497.0786,496.4681,496.6749,552574.0
2024-04-24 11:10:00,504.47,504.71,504.39,504.44,352234.0,496.6749,496.9112,496.5961,496.6454,352234.0
2024-04-24 11:15:00,504.46,504.56,504.2,504.35,679803.0,496.6651,496.7635,496.4091,496.5568,679803.0
2024-04-24 11:20:00,504.33,504.44,504.04,504.08,522333.0,496.5371,496.6454,496.2515,496.2909,522333.0
2024-04-24 11:25:00,504.08,504.71,504.06,504.62,621313.0,496.2909,496.9112,496.2712,496.8226,621313.0
2024-04-24 11:30:00,504.63,505.08,504.52,505.05,452532.0,496.8324,497.2755,496.7241,497.2459,452532.0
2024-04-24 11:35:00,505.06,505.12,504.76,504.98,264868.0,497.2558,497.3149,496.9604,497.177,264868.0
2024-04-24 11:40:00,505.0,505.04,503.87,503.88,455438.0,497.1967,497.2361,496.0842,496.094,455438.0
2024-04-24 11:45:00,503.87,504.21,503.6,504.04,771238.0,496.0842,496.4189,495.8183,496.2515,771238.0
2024-04-24 11:50:00,504.02,504.07,503.77,504.0,260819.0,496.2319,496.2811,495.9857,496.2122,260819.0
2024-04-24 11:55:00,503.99,504.04,503.62,503.75,327400.0,496.2023,496.2515,495.838,495.966,327400.0
2024-04-24 12:00:00,503.74,504.41,503.71,504.26,582378.0,495.9562,496.6158,495.9266,496.4681,582378.0
2024-04-24 12:05:00,504.26,504.26,503.62,503.71,338572.0,496.4681,496.4681,495.838,495.9266,338572.0
2024-04-24 12:10:00,503.73,503.8,503.44,503.63,440696.0,495.9463,496.0153,495.6608,495.8479,440696.0
2024-04-24 12:15:00,503.65,503.98,503.63,503.83,359507.0,495.8676,496.1925,495.8479,496.0448,359507.0
2024-04-24 12:20:00,503.82,504.02,503.62,503.75,302382.0,496.0349,496.2319,495.838,495.966,302382.0
2024-04-24 12:25:00,503.77,504.17,503.71,504.09,347355.0,495.9857,496.3795,495.9266,496.3008,347355.0
2024-04-24 12:30:00,504.09,504.09,503.22,503.33,590953.0,496.3008,496.3008,495.4442,495.5525,590953.0
2024-04-24 12:35:00,503.33,503.67,503.27,503.6,481855.0,495.5525,495.8873,495.4934,495.8183,481855.0
2024-04-24 12:40:00,503.6,503.62,503.28,503.41,338796.0,495.8183,495.838,495.5033,495.6313,338796.0
2024-04-24 12:45:00,503.4,503.5,503.13,503.38,279832.0,495.6214,495.7199,495.3556,495.6017,279832.0
2024-04-24 12:50:00,503.36,503.98,503.25,503.91,313896.0,495.5821,496.1925,495.4738,496.1236,313896.0
2024-04-24 12:55:00,503.91,504.4,503.74,504.33,516051.0,496.1236,496.606,495.9562,496.5371,516051.0
2024-04-24 13:00:00,504.32,504.47,504.06,504.23,397315.0,496.5272,496.6749,496.2712,496.4386,397315.0
2024-04-24 13:05:00,504.29,504.57,504.21,504.34,326580.0,496.4977,496.7734,496.4189,496.5469,326580.0
2024-04-24 13:10:00,504.37,504.69,504.33,504.51,283677.0,496.5764,496.8915,496.5371,496.7143,283677.0
2024-04-24 13:15:00,504.5,504.91,504.4,504.81,301874.0,496.7044,497.1081,496.606,497.0096,301874.0
2024-04-24 13:20:00,504.82,505.03,504.62,505.03,326554.0,497.0195,497.2263,496.8226,497.2263,326554.0
2024-04-24 13:25:00,505.02,505.26,505.01,505.21,356704.0,497.2164,497.4527,497.2066,497.4035,356704.0
2024-04-24 13:30:00,505.21,505.66,505.19,505.55,405457.0,497.4035,497.8465,497.3838,497.7382,405457.0
2024-04-24 13:35:00,505.54,506.11,505.43,505.81,527472.0,497.7284,498.2896,497.6201,497.9942,527472.0
2024-04-24 13:40:00,505.82,506.15,505.82,506.07,414425.0,498.004,498.3289,498.004,498.2502,414425.0
2024-04-24 13:45:00,506.08,506.52,506.06,506.19,680712.0,498.26,498.6932,498.2403,498.3683,680712.0
2024-04-24 13:50:00,506.2,506.47,506.09,506.34,381961.0,498.3782,498.644,498.2699,498.516,381961.0
2024-04-24 13:55:00,506.35,506.55,506.27,506.43,439461.0,498.5259,498.7228,498.4471,498.6046,439461.0
2024-04-24 14:00:00,506.44,506.51,506.01,506.05,504052.0,498.6145,498.6834,498.1911,498.2305,504052.0
2024-04-24 14:05:00,506.05,506.05,505.35,505.84,596721.0,498.2305,498.2305,497.5413,498.0237,596721.0
2024-04-24 14:10:00,505.84,505.99,505.1,505.11,315062.0,498.0237,498.1714,497.2952,497.305,315062.0
2024-04-24 14:15:00,505.12,505.38,504.85,505.18,481543.0,497.3149,497.5708,497.049,497.3739,481543.0
2024-04-24 14:20:00,505.18,505.48,505.04,505.38,253195.0,497.3739,497.6693,497.2361,497.5708,253195.0
2024-04-24 14:25:00,505.36,505.49,504.92,505.04,244284.0,497.5512,497.6791,497.1179,497.2361,244284.0
2024-04-24 14:30:00,505.05,505.15,504.47,504.75,379556.0,497.2459,497.3444,496.6749,496.9506,379556.0
2024-04-24 14:35:00,504.74,505.18,504.69,505.0,243126.0,496.9407,497.3739,496.8915,497.1967,243126.0
2024-04-24 14:40:00,505.0,505.26,504.85,505.21,279586.0,497.1967,497.4527,497.049,497.4035,279586.0
2024-04-24 14:45:00,505.2,505.25,504.82,504.9,205588.0,497.3936,497.4429,497.0195,497.0983,205588.0
2024-04-24 14:50:00,504.89,504.91,504.48,504.66,269137.0,497.0884,497.1081,496.6847,496.862,269137.0
2024-04-24 14:55:00,504.67,504.85,504.4,504.43,230250.0,496.8718,497.049,496.606,496.6355,230250.0
2024-04-24 15:00:00,504.44,504.62,504.28,504.3,343123.0,496.6454,496.8226,496.4878,496.5075,343123.0
2024-04-24 15:05:00,504.3,505.0,504.23,504.93,404428.0,496.5075,497.1967,496.4386,497.1278,404428.0
2024-04-24 15:10:00,504.92,505.34,504.84,505.24,477804.0,497.1179,497.5315,497.0392,497.433,477804.0
2024-04-24 15:15:00,505.22,505.34,505.0,505.21,307237.0,497.4133,497.5315,497.1967,497.4035,307237.0
2024-04-24 15:20:00,505.21,505.95,505.15,505.89,415811.0,497.4035,498.132,497.3444,498.073,415811.0
2024-04-24 15:25:00,505.88,506.19,505.72,505.85,549971.0,498.0631,498.3683,497.9056,498.0336,549971.0
2024-04-24 15:30:00,505.85,505.9,505.6,505.79,401196.0,498.0336,498.0828,497.7874,497.9745,401196.0
2024-04-24 15:35:00,505.77,505.83,505.56,505.62,334927.0,497.9548,498.0139,497.7481,497.8071,334927.0
2024-04-24 15:40:00,505.63,505.91,505.6,505.72,297212.0,497.817,498.0927,497.7874,497.9056,297212.0
2024-04-24 15:45:00,505.72,506.01,505.55,505.77,667457.0,497.9056,498.1911,497.7382,497.9548,667457.0
2024-04-24 15:50:00,505.73,505.96,505.62,505.85,901872.0,497.9154,498.1419,497.8071,498.0336,901872.0
2024-04-24 15:55:00,505.85,506.19,505.45,505.47,2255316.0,498.0336,498.3683,497.6398,497.6595,2255316.0
2024-04-25 09:30:00,499.19,499.33,498.44,498.47,2472182.0,491.4765,491.6143,490.7381,490.7676,2472182.0
2024-04-25 09:35:00,498.46,499.05,498.34,498.56,1453740.0,490.7578,491.3387,490.6396,490.8562,1453740.0
2024-04-25 09:40:00,498.56,499.35,498.36,499.15,1269354.0,490.8562,491.634,490.6593,491.4371,1269354.0
2024-04-25 09:45:00,499.14,499.36,498.54,498.61,761622.0,491.4273,491.6439,490.8365,490.9055,761622.0
2024-04-25 09:50:00,498.59,498.9,498.13,498.29,783804.0,490.8858,491.191,490.4329,490.5904,783804.0
2024-04-25 09:55:00,498.28,498.55,497.86,498.2,849940.0,490.5806,490.8464,490.167,490.5018,849940.0
2024-04-25 10:00:00,498.2,498.27,497.49,497.92,848603.0,490.5018,490.5707,489.8028,490.2261,848603.0
2024-04-25 10:05:00,497.9,498.52,497.88,498.26,905259.0,490.2064,490.8168,490.1867,490.5609,905259.0
2024-04-25 10:10:00,498.27,499.06,498.18,499.0,863248.0,490.5707,491.3485,490.4821,491.2894,863248.0
2024-04-25 10:15:00,498.99,499.65,498.84,499.34,1080440.0,491.2796,491.9294,491.1319,491.6242,1080440.0
2024-04-25 10:20:00,499.34,499.67,499.19,499.54,740481.0,491.6242,491.9491,491.4765,491.8211,740481.0
2024-04-25 10:25:00,499.52,499.76,499.39,499.6,804571.0,491.8014,492.0377,491.6734,491.8802,804571.0
2024-04-25 10:30:00,499.61,499.82,498.84,498.93,894478.0,491.89,492.0968,491.1319,491.2205,894478.0
2024-04-25 10:35:00,498.94,499.33,498.91,499.11,774540.0,491.2304,491.6143,491.2008,491.3977,774540.0
2024-04-25 10:40:00,499.1,499.16,498.4,498.97,577956.0,491.3879,491.447,490.6987,491.2599,577956.0
2024-04-25 10:45:00,498.96,499.11,498.5,498.54,325151.0,491.25,491.3977,490.7972,490.8365,325151.0
2024-04-25 10:50:00,498.59,498.81,498.15,498.29,364622.0,490.8858,491.1024,490.4526,490.5904,364622.0
2024-04-25 10:55:00,498.28,498.58,498.18,498.41,320622.0,490.5806,490.8759,490.4821,490.7085,320622.0
2024-04-25 11:00:00,498.4,499.17,498.36,498.96,713139.0,490.6987,491.4568,490.6593,491.25,713139.0
2024-04-25 11:05:00,498.97,499.19,498.79,499.09,335635.0,491.2599,491.4765,491.0827,491.378,335635.0
2024-04-25 11:10:00,499.07,499.3,499.01,499.24,394488.0,491.3583,491.5848,491.2993,491.5257,394488.0
2024-04-25 11:15:00,499.23,499.32,498.76,499.16,506718.0,491.5159,491.6045,491.0531,491.447,506718.0
2024-04-25 11:20:00,499.15,499.53,498.92,499.33,605865.0,491.4371,491.8112,491.2107,491.6143,605865.0
2024-04-25 11:25:00,499.32,499.78,499.24,499.71,431395.0,491.6045,492.0574,491.5257,491.9885,431395.0
2024-04-25 11:30:00,499.7,499.77,498.95,499.28,376451.0,491.9786,492.0475,491.2402,491.5651,376451.0
2024-04-25 11:35:00,499.29,499.62,499.28,499.55,271171.0,491.5749,491.8998,491.5651,491.8309,271171.0
2024-04-25 11:40:00,499.55,499.78,499.43,499.54,372865.0,491.8309,492.0574,491.7128,491.8211,372865.0
2024-04-25 11:45:00,499.54,499.58,499.19,499.29,241678.0,491.8211,491.8605,491.4765,491.5749,241678.0
2024-04-25 11:50:00,499.29,499.82,499.26,499.75,373909.0,491.5749,492.0968,491.5454,492.0278,373909.0
2024-04-25 11:55:00,499.75,500.4,499.58,500.25,1000541.0,492.0278,492.6678,491.8605,492.5201,1000541.0
2024-04-25 12:00:00,500.25,500.49,500.04,500.38,454757.0,492.5201,492.7564,492.3134,492.6481,454757.0
2024-04-25 12:05:00,500.39,500.83,500.34,500.59,468151.0,492.6579,493.0911,492.6087,492.8549,468151.0
2024-04-25 12:10:00,500.61,500.66,499.91,500.27,370064.0,492.8745,492.9238,492.1854,492.5398,370064.0
2024-04-25 12:15:00,500.29,500.85,500.28,500.59,366976.0,492.5595,493.1108,492.5496,492.8549,366976.0
2024-04-25 12:20:00,500.6,501.4,500.46,501.21,553023.0,492.8647,493.6523,492.7269,493.4653,553023.0
2024-04-25 12:25:00,501.22,501.49,501.12,501.36,418313.0,493.4751,493.741,493.3767,493.613,418313.0
2024-04-25 12:30:00,501.38,501.4,501.01,501.2,420478.0,493.6327,493.6523,493.2684,493.4554,420478.0
2024-04-25 12:35:00,501.19,501.48,500.94,501.1,378126.0,493.4456,493.7311,493.1994,493.357,378126.0
2024-04-25 12:40:00,501.11,501.41,500.93,501.33,402383.0,493.3668,493.6622,493.1896,493.5834,402383.0
2024-04-25 12:45:00,501.33,501.49,501.19,501.28,241493.0,493.5834,493.741,493.4456,493.5342,241493.0
2024-04-25 12:50:00,501.28,501.62,501.15,501.6,269700.0,493.5342,493.8689,493.4062,493.8493,269700.0
2024-04-25 12:55:00,501.6,502.04,501.57,501.77,681466.0,493.8493,494.2825,493.8197,494.0166,681466.0
2024-04-25 13:00:00,501.77,502.37,501.63,502.06,553005.0,494.0166,494.6074,493.8788,494.3021,553005.0
2024-04-25 13:05:00,502.05,502.21,501.7,501.77,381857.0,494.2923,494.4498,493.9477,494.0166,381857.0
2024-04-25 13:10:00,501.79,501.99,501.48,501.61,327598.0,494.0363,494.2332,493.7311,493.8591,327598.0
2024-04-25 13:15:00,501.63,501.73,501.52,501.57,188496.0,493.8788,493.9772,493.7705,493.8197,188496.0
2024-04-25 13:20:00,501.58,501.61,500.97,501.09,402407.0,493.8296,493.8591,493.229,493.3471,402407.0
2024-04-25 13:25:00,501.06,501.78,501.02,501.68,360037.0,493.3176,494.0265,493.2782,493.928,360037.0
2024-04-25 13:30:00,501.68,502.03,501.54,501.95,297982.0,493.928,494.2726,493.7902,494.1938,297982.0
2024-04-25 13:35:00,501.95,502.98,501.95,502.95,559798.0,494.1938,495.2079,494.1938,495.1784,559798.0
2024-04-25 13:40:00,502.94,502.98,502.53,502.83,590223.0,495.1685,495.2079,494.7649,495.0602,590223.0
2024-04-25 13:45:00,502.83,503.55,502.77,503.3,616336.0,495.0602,495.7691,495.0012,495.523,616336.0
2024-04-25 13:50:00,503.27,503.82,503.17,503.73,516111.0,495.4934,496.0349,495.395,495.9463,516111.0
2024-04-25 13:55:00,503.74,503.77,503.31,503.49,642435.0,495.9562,495.9857,495.5328,495.71,642435.0
2024-04-25 14:00:00,503.5,503.6,503.09,503.29,854390.0,495.7199,495.8183,495.3162,495.5131,854390.0
2024-04-25 14:05:00,503.29,503.65,503.19,503.54,359506.0,495.5131,495.8676,495.4147,495.7593,359506.0
2024-04-25 14:10:00,503.53,503.62,503.29,503.39,328548.0,495.7494,495.838,495.5131,495.6116,328548.0
2024-04-25 14:15:00,503.4,503.72,503.38,503.57,371353.0,495.6214,495.9365,495.6017,495.7888,371353.0
2024-04-25 14:20:00,503.57,503.66,503.11,503.16,362188.0,495.7888,495.8774,495.3359,495.3851,362188.0
2024-04-25 14:25:00,503.16,503.18,501.97,501.97,744799.0,495.3851,495.4048,494.2135,494.2135,744799.0
2024-04-25 14:30:00,501.95,502.79,501.9,502.31,665302.0,494.1938,495.0209,494.1446,494.5483,665302.0
2024-04-25 14:35:00,502.32,502.41,501.97,502.17,452456.0,494.5581,494.6467,494.2135,494.4104,452456.0
2024-04-25 14:40:00,502.14,502.28,501.72,501.86,435565.0,494.3809,494.5187,493.9674,494.1052,435565.0
2024-04-25 14:45:00,501.85,502.02,501.72,501.97,438536.0,494.0954,494.2628,493.9674,494.2135,438536.0
2024-04-25 14:50:00,501.97,502.15,501.7,501.98,589148.0,494.2135,494.3908,493.9477,494.2234,589148.0
2024-04-25 14:55:00,501.97,502.54,501.68,502.49,562389.0,494.2135,494.7747,493.928,494.7255,562389.0
2024-04-25 15:00:00,502.5,503.48,502.44,503.42,667325.0,494.7353,495.7002,494.6763,495.6411,667325.0
2024-04-25 15:05:00,503.38,503.54,503.05,503.3,490241.0,495.6017,495.7593,495.2768,495.523,490241.0
2024-04-25 15:10:00,503.29,503.52,503.15,503.45,454045.0,495.5131,495.7396,495.3753,495.6707,454045.0
2024-04-25 15:15:00,503.45,504.18,503.41,504.13,552545.0,495.6707,496.3894,495.6313,496.3402,552545.0
2024-04-25 15:20:00,504.12,504.27,503.93,504.11,413288.0,496.3303,496.478,496.1432,496.3205,413288.0
2024-04-25 15:25:00,504.12,504.23,503.87,504.15,424278.0,496.3303,496.4386,496.0842,496.3598,424278.0
2024-04-25 15:30:00,504.15,504.18,503.66,503.8,495811.0,496.3598,496.3894,495.8774,496.0153,495811.0
2024-04-25 15:35:00,503.8,503.8,503.31,503.42,670527.0,496.0153,496.0153,495.5328,495.6411,670527.0
2024-04-25 15:40:00,503.45,503.45,502.69,502.99,680862.0,495.6707,495.6707,494.9224,495.2178,680862.0
2024-04-25 15:45:00,502.97,503.12,502.69,502.79,706600.0,495.1981,495.3458,494.9224,495.0209,706600.0
2024-04-25 15:50:00,502.77,503.2,502.71,503.15,1077010.0,495.0012,495.4245,494.9421,495.3753,1077010.0
2024-04-25 15:55:00,503.13,503.57,502.98,503.44,2369813.0,495.3556,495.7888,495.2079,495.6608,2369813.0
2024-04-26 09:30:00,506.35,506.74,505.7,506.73,1735875.0,498.5259,498.9098,497.8859,498.9,1735875.0
2024-04-26 09:35:00,506.74,507.47,506.47,507.29,1103696.0,498.9098,499.6285,498.644,499.4513,1103696.0
2024-04-26 09:40:00,507.28,507.34,506.65,506.9,760761.0,499.4415,499.5006,498.8212,499.0674,760761.0
2024-04-26 09:45:00,506.9,507.38,506.9,507.38,706226.0,499.0674,499.5399,499.0674,499.5399,706226.0
2024-04-26 09:50:00,507.38,508.1,507.24,507.99,727673.0,499.5399,500.2488,499.4021,500.1405,727673.0
2024-04-26 09:55:00,507.98,508.24,507.75,507.84,589842.0,500.1307,500.3866,499.9042,499.9928,589842.0
2024-04-26 10:00:00,507.84,508.66,507.65,508.59,787472.0,499.9928,500.8002,499.8058,500.7312,787472.0
2024-04-26 10:05:00,508.59,508.72,507.73,508.58,620289.0,500.7312,500.8592,499.8845,500.7214,620289.0
2024-04-26 10:10:00,508.58,509.01,508.56,508.86,588035.0,500.7214,501.1448,500.7017,500.9971,588035.0
2024-04-26 10:15:00,508.85,509.0,508.54,508.76,548137.0,500.9872,501.1349,500.682,500.8986,548137.0
2024-04-26 10:20:00,508.76,508.93,508.38,508.88,526747.0,500.8986,501.066,500.5245,501.0168,526747.0
2024-04-26 10:25:00,508.87,508.88,508.04,508.08,666150.0,501.0069,501.0168,500.1897,500.2291,666150.0
2024-04-26 10:30:00,508.08,508.62,507.73,508.62,703460.0,500.2291,500.7608,499.8845,500.7608,703460.0
2024-04-26 10:35:00,508.6,508.8,508.32,508.49,372478.0,500.7411,500.938,500.4654,500.6328,372478.0
2024-04-26 10:40:00,508.49,508.65,508.22,508.31,457091.0,500.6328,500.7903,500.367,500.4556,457091.0
2024-04-26 10:45:00,508.31,508.72,508.16,508.63,505399.0,500.4556,500.8592,500.3079,500.7706,505399.0
2024-04-26 10:50:00,508.64,508.9,508.15,508.9,543972.0,500.7805,501.0365,500.298,501.0365,543972.0
2024-04-26 10:55:00,508.87,508.9,508.63,508.78,351465.0,501.0069,501.0365,500.7706,500.9183,351465.0
2024-04-26 11:00:00,508.8,509.55,508.78,509.1,656085.0,500.938,501.6764,500.9183,501.2334,656085.0
2024-04-26 11:05:00,509.1,509.22,508.64,508.74,341055.0,501.2334,501.3515,500.7805,500.8789,341055.0
2024-04-26 11:10:00,508.73,508.79,507.72,508.08,624802.0,500.8691,500.9282,499.8747,500.2291,624802.0
2024-04-26 11:15:00,508.08,508.42,507.92,508.31,438652.0,500.2291,500.5639,500.0716,500.4556,438652.0
2024-04-26 11:20:00,508.33,508.34,507.82,507.96,403114.0,500.4753,500.4851,499.9731,500.111,403114.0
2024-04-26 11:25:00,507.95,508.36,507.93,508.22,241098.0,500.1011,500.5048,500.0814,500.367,241098.0
2024-04-26 11:30:00,508.21,508.37,508.0,508.12,380500.0,500.3571,500.5146,500.1504,500.2685,380500.0
2024-04-26 11:35:00,508.11,508.38,508.05,508.28,596858.0,500.2587,500.5245,500.1996,500.426,596858.0
2024-04-26 11:40:00,508.28,508.9,508.18,508.88,424100.0,500.426,501.0365,500.3276,501.0168,424100.0
2024-04-26 11:45:00,508.87,509.01,508.68,508.9,454293.0,501.0069,501.1448,500.8199,501.0365,454293.0
2024-04-26 11:50:00,508.9,508.97,508.38,508.57,676800.0,501.0365,501.1054,500.5245,500.7115,676800.0
2024-04-26 11:55:00,508.57,508.73,508.45,508.63,347524.0,500.7115,500.8691,500.5934,500.7706,347524.0
2024-04-26 12:00:00,508.62,508.64,508.16,508.51,415415.0,500.7608,500.7805,500.3079,500.6525,415415.0
2024-04-26 12:05:00,508.54,508.59,508.29,508.56,293457.0,500.682,500.7312,500.4359,500.7017,293457.0
2024-04-26 12:10:00,508.56,508.79,508.46,508.73,270158.0,500.7017,500.9282,500.6032,500.8691,270158.0
2024-04-26 12:15:00,508.73,508.79,508.56,508.72,287775.0,500.8691,500.9282,500.7017,500.8592,287775.0
2024-04-26 12:20:00,508.69,508.85,508.59,508.75,237373.0,500.8297,500.9872,500.7312,500.8888,237373.0
2024-04-26 12:25:00,508.76,508.92,508.7,508.88,217435.0,500.8986,501.0561,500.8395,501.0168,217435.0
2024-04-26 12:30:00,508.88,508.98,508.62,508.97,309233.0,501.0168,501.1152,500.7608,501.1054,309233.0
2024-04-26 12:35:00,508.97,509.25,508.89,509.24,363055.0,501.1054,501.381,501.0266,501.3712,363055.0
2024-04-26 12:40:00,509.22,509.3,508.93,509.1,381482.0,501.3515,501.4303,501.066,501.2334,381482.0
2024-04-26 12:45:00,509.1,509.23,508.96,509.17,267271.0,501.2334,501.3614,501.0955,501.3023,267271.0
2024-04-26 12:50:00,509.18,509.31,509.09,509.3,213065.0,501.3121,501.4401,501.2235,501.4303,213065.0
2024-04-26 12:55:00,509.3,509.57,509.3,509.56,366287.0,501.4303,501.6961,501.4303,501.6863,366287.0
2024-04-26 13:00:00,509.56,509.73,509.3,509.48,453887.0,501.6863,501.8536,501.4303,501.6075,453887.0
2024-04-26 13:05:00,509.49,509.61,509.32,509.39,272387.0,501.6173,501.7355,501.45,501.5189,272387.0
2024-04-26 13:10:00,509.39,509.61,509.38,509.56,263138.0,501.5189,501.7355,501.509,501.6863,263138.0
2024-04-26 13:15:00,509.56,509.71,509.4,509.46,244027.0,501.6863,501.8339,501.5287,501.5878,244027.0
2024-04-26 13:20:00,509.47,509.7,509.47,509.64,197349.0,501.5976,501.8241,501.5976,501.765,197349.0
2024-04-26 13:25:00,509.66,509.81,509.51,509.59,356561.0,501.7847,501.9324,501.637,501.7158,356561.0
2024-04-26 13:30:00,509.6,509.87,509.47,509.69,305642.0,501.7256,501.9915,501.5976,501.8142,305642.0
2024-04-26 13:35:00,509.69,509.88,509.55,509.63,266425.0,501.8142,502.0013,501.6764,501.7552,266425.0
2024-04-26 13:40:00,509.63,509.64,509.1,509.41,397050.0,501.7552,501.765,501.2334,501.5386,397050.0
2024-04-26 13:45:00,509.41,509.76,509.41,509.69,367929.0,501.5386,501.8832,501.5386,501.8142,367929.0
2024-04-26 13:50:00,509.7,509.76,509.6,509.63,243866.0,501.8241,501.8832,501.7256,501.7552,243866.0
2024-04-26 13:55:00,509.63,509.64,509.36,509.42,292760.0,501.7552,501.765,501.4893,501.5484,292760.0
2024-04-26 14:00:00,509.43,509.49,509.09,509.17,383130.0,501.5583,501.6173,501.2235,501.3023,383130.0
2024-04-26 14:05:00,509.18,509.39,509.17,509.22,263063.0,501.3121,501.5189,501.3023,501.3515,263063.0
2024-04-26 14:10:00,509.21,509.4,509.13,509.18,200988.0,501.3417,501.5287,501.2629,501.3121,200988.0
2024-04-26 14:15:00,509.18,509.33,508.97,508.98,322848.0,501.3121,501.4598,501.1054,501.1152,322848.0
2024-04-26 14:20:00,508.99,509.17,508.87,508.99,365825.0,501.1251,501.3023,501.0069,501.1251,365825.0
2024-04-26 14:25:00,508.98,509.04,508.78,508.96,261968.0,501.1152,501.1743,500.9183,501.0955,261968.0
2024-04-26 14:30:00,508.97,508.98,508.57,508.62,311764.0,501.1054,501.1152,500.7115,500.7608,311764.0
2024-04-26 14:35:00,508.62,509.1,508.62,509.08,500865.0,500.7608,501.2334,500.7608,501.2137,500865.0
2024-04-26 14:40:00,509.07,509.2,508.96,509.04,274405.0,501.2038,501.3318,501.0955,501.1743,274405.0
2024-04-26 14:45:00,509.04,509.19,508.86,508.98,275056.0,501.1743,501.322,500.9971,501.1152,275056.0
2024-04-26 14:50:00,508.98,509.08,508.83,508.9,192806.0,501.1152,501.2137,500.9675,501.0365,192806.0
2024-04-26 14:55:00,508.89,509.42,508.73,509.4,470302.0,501.0266,501.5484,500.8691,501.5287,470302.0
2024-04-26 15:00:00,509.4,509.5,509.07,509.26,313183.0,501.5287,501.6272,501.2038,501.3909,313183.0
2024-04-26 15:05:00,509.27,509.48,509.18,509.46,335137.0,501.4007,501.6075,501.3121,501.5878,335137.0
2024-04-26 15:10:00,509.45,509.53,509.3,509.33,308510.0,501.578,501.6567,501.4303,501.4598,308510.0
2024-04-26 15:15:00,509.33,509.42,509.18,509.34,294883.0,501.4598,501.5484,501.3121,501.4697,294883.0
2024-04-26 15:20:00,509.32,509.59,509.28,509.55,370567.0,501.45,501.7158,501.4106,501.6764,370567.0
2024-04-26 15:25:00,509.54,509.65,509.46,509.64,241461.0,501.6666,501.7749,501.5878,501.765,241461.0
2024-04-26 15:30:00,509.62,509.63,509.16,509.22,524765.0,501.7453,501.7552,501.2924,501.3515,524765.0
2024-04-26 15:35:00,509.23,509.3,509.04,509.11,450758.0,501.3614,501.4303,501.1743,501.2432,450758.0
2024-04-26 15:40:00,509.1,509.17,508.47,508.6,725464.0,501.2334,501.3023,500.6131,500.7411,725464.0
2024-04-26 15:45:00,508.59,509.05,508.53,508.9,959738.0,500.7312,501.1841,500.6722,501.0365,959738.0
2024-04-26 15:50:00,508.91,508.97,508.64,508.69,1202281.0,501.0463,501.1054,500.7805,500.8297,1202281.0
2024-04-26 15:55:00,508.7,508.8,508.16,508.24,4612306.0,500.8395,500.938,500.3079,500.3866,4612306.0
2024-04-29 09:30:00,510.08,510.75,509.94,510.68,1632810.0,502.1982,502.8579,502.0604,502.7889,1632810.0
2024-04-29 09:35:00,510.68,510.73,510.01,510.11,729430.0,502.7889,502.8382,502.1293,502.2278,729430.0
2024-04-29 09:40:00,510.11,510.11,509.02,509.29,792599.0,502.2278,502.2278,501.1546,501.4204,792599.0
2024-04-29 09:45:00,509.3,509.74,509.21,509.67,708666.0,501.4303,501.8635,501.3417,501.7946,708666.0
2024-04-29 09:50:00,509.69,509.7,509.11,509.22,546502.0,501.8142,501.8241,501.2432,501.3515,546502.0
2024-04-29 09:55:00,509.23,509.6,509.16,509.58,355342.0,501.3614,501.7256,501.2924,501.7059,355342.0
2024-04-29 10:00:00,509.57,510.03,509.53,509.81,334551.0,501.6961,502.149,501.6567,501.9324,334551.0
2024-04-29 10:05:00,509.8,510.13,509.65,509.99,309517.0,501.9225,502.2474,501.7749,502.1096,309517.0
2024-04-29 10:10:00,509.98,510.28,509.89,510.21,355961.0,502.0998,502.3951,502.0112,502.3262,355961.0
2024-04-29 10:15:00,510.21,510.46,510.11,510.23,442200.0,502.3262,502.5723,502.2278,502.3459,442200.0
2024-04-29 10:20:00,510.23,510.51,509.96,510.17,319799.0,502.3459,502.6216,502.0801,502.2868,319799.0
2024-04-29 10:25:00,510.17,510.36,510.12,510.22,296574.0,502.2868,502.4739,502.2376,502.3361,296574.0
2024-04-29 10:30:00,510.22,510.63,510.22,510.56,455427.0,502.3361,502.7397,502.3361,502.6708,455427.0
2024-04-29 10:35:00,510.56,510.58,509.71,509.87,445378.0,502.6708,502.6905,501.8339,501.9915,445378.0
2024-04-29 10:40:00,509.87,510.15,509.76,510.03,263870.0,501.9915,502.2671,501.8832,502.149,263870.0
2024-04-29 10:45:00,510.04,510.06,509.55,509.68,299888.0,502.1588,502.1785,501.6764,501.8044,299888.0
2024-04-29 10:50:00,509.7,509.92,509.62,509.78,285712.0,501.8241,502.0407,501.7453,501.9029,285712.0
2024-04-29 10:55:00,509.78,510.04,509.75,509.88,237977.0,501.9029,502.1588,501.8733,502.0013,237977.0
2024-04-29 11:00:00,509.88,509.94,509.62,509.79,272456.0,502.0013,502.0604,501.7453,501.9127,272456.0
2024-04-29 11:05:00,509.78,509.81,509.43,509.67,207840.0,501.9029,501.9324,501.5583,501.7946,207840.0
2024-04-29 11:10:00,509.67,509.8,509.53,509.72,215963.0,501.7946,501.9225,501.6567,501.8438,215963.0
2024-04-29 11:15:00,509.74,509.85,509.61,509.81,188688.0,501.8635,501.9718,501.7355,501.9324,188688.0
2024-04-29 11:20:00,509.81,509.83,509.46,509.59,186328.0,501.9324,501.9521,501.5878,501.7158,186328.0
2024-04-29 11:25:00,509.6,509.75,509.55,509.57,149841.0,501.7256,501.8733,501.6764,501.6961,149841.0
2024-04-29 11:30:00,509.58,509.61,509.12,509.13,246987.0,501.7059,501.7355,501.2531,501.2629,246987.0
2024-04-29 11:35:00,509.14,509.24,509.0,509.11,316516.0,501.2727,501.3712,501.1349,501.2432,316516.0
2024-04-29 11:40:00,509.11,509.64,509.05,509.6,412399.0,501.2432,501.765,501.1841,501.7256,412399.0
2024-04-29 11:45:00,509.6,509.6,509.19,509.34,222530.0,501.7256,501.7256,501.322,501.4697,222530.0
2024-04-29 11:50:00,509.35,509.5,509.3,509.38,195621.0,501.4795,501.6272,501.4303,501.509,195621.0
2024-04-29 11:55:00,509.39,509.74,509.38,509.7,232860.0,501.5189,501.8635,501.509,501.8241,232860.0
2024-04-29 12:00:00,509.71,509.86,509.56,509.78,266562.0,501.8339,501.9816,501.6863,501.9029,266562.0
2024-04-29 12:05:00,509.77,510.0,509.75,509.83,239082.0,501.893,502.1195,501.8733,501.9521,239082.0
2024-04-29 12:10:00,509.82,510.0,509.81,509.93,197047.0,501.9422,502.1195,501.9324,502.0505,197047.0
2024-04-29 12:15:00,509.93,510.11,509.92,509.99,266191.0,502.0505,502.2278,502.0407,502.1096,266191.0
2024-04-29 12:20:00,509.99,510.06,509.88,509.96,120107.0,502.1096,502.1785,502.0013,502.0801,120107.0
2024-04-29 12:25:00,509.97,510.14,509.83,510.14,228946.0,502.0899,502.2573,501.9521,502.2573,228946.0
2024-04-29 12:30:00,510.15,510.33,509.99,510.21,275628.0,502.2671,502.4444,502.1096,502.3262,275628.0
2024-04-29 12:35:00,510.22,510.24,510.04,510.09,239616.0,502.3361,502.3557,502.1588,502.2081,239616.0
2024-04-29 12:40:00,510.09,510.25,509.7,510.11,302848.0,502.2081,502.3656,501.8241,502.2278,302848.0
2024-04-29 12:45:00,510.11,510.23,509.99,510.05,180986.0,502.2278,502.3459,502.1096,502.1687,180986.0
2024-04-29 12:50:00,510.06,510.11,509.76,509.86,243649.0,502.1785,502.2278,501.8832,501.9816,243649.0
2024-04-29 12:55:00,509.87,509.97,509.75,509.95,198578.0,501.9915,502.0899,501.8733,502.0702,198578.0
2024-04-29 13:00:00,509.95,509.97,509.68,509.89,145779.0,502.0702,502.0899,501.8044,502.0112,145779.0
2024-04-29 13:05:00,509.9,509.92,509.57,509.8,178361.0,502.021,502.0407,501.6961,501.9225,178361.0
2024-04-29 13:10:00,509.81,509.9,509.7,509.87,247123.0,501.9324,502.021,501.8241,501.9915,247123.0
2024-04-29 13:15:00,509.87,510.03,509.75,509.92,237048.0,501.9915,502.149,501.8733,502.0407,237048.0
2024-04-29 13:20:00,509.93,510.21,509.92,510.16,228218.0,502.0505,502.3262,502.0407,502.277,228218.0
2024-04-29 13:25:00,510.16,510.41,510.16,510.37,288930.0,502.277,502.5231,502.277,502.4837,288930.0
2024-04-29 13:30:00,510.38,510.46,510.16,510.43,233867.0,502.4936,502.5723,502.277,502.5428,233867.0
2024-04-29 13:35:00,510.43,510.49,510.29,510.33,171753.0,502.5428,502.6019,502.405,502.4444,171753.0
2024-04-29 13:40:00,510.33,510.47,510.32,510.4,157790.0,502.4444,502.5822,502.4345,502.5133,157790.0
2024-04-29 13:45:00,510.4,510.52,510.26,510.31,285384.0,502.5133,502.6314,502.3754,502.4247,285384.0
2024-04-29 13:50:00,510.31,510.41,510.18,510.2,166769.0,502.4247,502.5231,502.2967,502.3164,166769.0
2024-04-29 13:55:00,510.2,510.36,510.1,510.18,138754.0,502.3164,502.4739,502.2179,502.2967,138754.0
2024-04-29 14:00:00,510.16,510.16,509.74,509.94,481420.0,502.277,502.277,501.8635,502.0604,481420.0
2024-04-29 14:05:00,509.94,509.98,509.78,509.95,227512.0,502.0604,502.0998,501.9029,502.0702,227512.0
2024-04-29 14:10:00,509.95,510.01,509.79,509.92,196909.0,502.0702,502.1293,501.9127,502.0407,196909.0
2024-04-29 14:15:00,509.92,510.07,509.8,509.85,216694.0,502.0407,502.1884,501.9225,501.9718,216694.0
2024-04-29 14:20:00,509.84,509.98,509.75,509.83,173112.0,501.9619,502.0998,501.8733,501.9521,173112.0
2024-04-29 14:25:00,509.8,509.9,509.61,509.68,265718.0,501.9225,502.021,501.7355,501.8044,265718.0
2024-04-29 14:30:00,509.68,509.68,508.6,508.99,790405.0,501.8044,501.8044,500.7411,501.1251,790405.0
2024-04-29 14:35:00,509.0,509.16,508.82,509.0,448862.0,501.1349,501.2924,500.9577,501.1349,448862.0
2024-04-29 14:40:00,509.01,509.55,509.0,509.49,478445.0,501.1448,501.6764,501.1349,501.6173,478445.0
2024-04-29 14:45:00,509.49,509.54,509.39,509.42,192916.0,501.6173,501.6666,501.5189,501.5484,192916.0
2024-04-29 14:50:00,509.43,509.54,509.27,509.36,309077.0,501.5583,501.6666,501.4007,501.4893,309077.0
2024-04-29 14:55:00,509.35,509.7,509.34,509.55,240019.0,501.4795,501.8241,501.4697,501.6764,240019.0
2024-04-29 15:00:00,509.55,509.55,507.44,507.85,1819865.0,501.6764,501.6764,499.599,500.0027,1819865.0
2024-04-29 15:05:00,507.86,508.22,507.25,508.11,1110346.0,500.0125,500.367,499.4119,500.2587,1110346.0
2024-04-29 15:10:00,508.15,508.41,508.02,508.3,630957.0,500.298,500.554,500.17,500.4457,630957.0
2024-04-29 15:15:00,508.29,508.56,508.11,508.38,487750.0,500.4359,500.7017,500.2587,500.5245,487750.0
2024-04-29 15:20:00,508.38,508.88,508.37,508.51,510788.0,500.5245,501.0168,500.5146,500.6525,510788.0
2024-04-29 15:25:00,508.5,508.79,508.4,508.6,361169.0,500.6426,500.9282,500.5442,500.7411,361169.0
2024-04-29 15:30:00,508.61,508.88,508.6,508.84,485581.0,500.7509,501.0168,500.7411,500.9774,485581.0
2024-04-29 15:35:00,508.85,508.95,508.48,508.67,445133.0,500.9872,501.0857,500.6229,500.81,445133.0
2024-04-29 15:40:00,508.67,509.06,508.5,508.91,481214.0,500.81,501.194,500.6426,501.0463,481214.0
2024-04-29 15:45:00,508.91,509.15,508.75,508.83,468570.0,501.0463,501.2826,500.8888,500.9675,468570.0
2024-04-29 15:50:00,508.83,509.74,508.79,509.66,958502.0,500.9675,501.8635,500.9282,501.7847,958502.0
2024-04-29 15:55:00,509.66,510.2,509.55,510.05,3326492.0,501.7847,502.3164,501.6764,502.1687,3326492.0
2024-04-30 09:30:00,508.56,508.82,508.2,508.77,955444.0,500.7017,500.9577,500.3473,500.9085,955444.0
2024-04-30 09:35:00,508.76,508.89,508.42,508.75,533076.0,500.8986,501.0266,500.5639,500.8888,533076.0
2024-04-30 09:40:00,508.75,509.52,508.68,509.42,557438.0,500.8888,501.6469,500.8199,501.5484,557438.0
2024-04-30 09:45:00,509.43,509.54,508.95,509.19,637663.0,501.5583,501.6666,501.0857,501.322,637663.0
2024-04-30 09:50:00,509.21,509.23,508.78,508.98,538840.0,501.3417,501.3614,500.9183,501.1152,538840.0
2024-04-30 09:55:00,508.99,509.22,508.88,509.13,282070.0,501.1251,501.3515,501.0168,501.2629,282070.0
2024-04-30 10:00:00,509.16,509.55,508.91,509.12,567456.0,501.2924,501.6764,501.0463,501.2531,567456.0
2024-04-30 10:05:00,509.14,509.56,509.13,509.3,359673.0,501.2727,501.6863,501.2629,501.4303,359673.0
2024-04-30 10:10:00,509.3,509.34,508.69,509.19,433943.0,501.4303,501.4697,500.8297,501.322,433943.0
2024-04-30 10:15:00,509.19,509.5,509.09,509.22,381863.0,501.322,501.6272,501.2235,501.3515,381863.0
2024-04-30 10:20:00,509.24,509.35,508.95,509.06,474537.0,501.3712,501.4795,501.0857,501.194,474537.0
2024-04-30 10:25:00,509.06,509.15,508.31,508.32,367797.0,501.194,501.2826,500.4556,500.4654,367797.0
2024-04-30 10:30:00,508.31,508.47,508.11,508.32,627446.0,500.4556,500.6131,500.2587,500.4654,627446.0
2024-04-30 10:35:00,508.31,508.62,508.17,508.56,421079.0,500.4556,500.7608,500.3177,500.7017,421079.0
2024-04-30 10:40:00,508.56,509.03,508.5,508.98,394529.0,500.7017,501.1644,500.6426,501.1152,394529.0
2024-04-30 10:45:00,508.99,509.38,508.96,509.13,369464.0,501.1251,501.509,501.0955,501.2629,369464.0
2024-04-30 10:50:00,509.14,509.18,508.63,508.77,380967.0,501.2727,501.3121,500.7706,500.9085,380967.0
2024-04-30 10:55:00,508.74,508.77,508.43,508.64,330523.0,500.8789,500.9085,500.5737,500.7805,330523.0
2024-04-30 11:00:00,508.65,508.66,508.08,508.16,499947.0,500.7903,500.8002,500.2291,500.3079,499947.0
2024-04-30 11:05:00,508.16,508.28,507.18,507.37,838315.0,500.3079,500.426,499.343,499.5301,838315.0
2024-04-30 11:10:00,507.36,507.47,506.44,506.56,991993.0,499.5202,499.6285,498.6145,498.7326,991993.0
2024-04-30 11:15:00,506.54,507.14,506.4,506.97,881792.0,498.7129,499.3036,498.5751,499.1363,881792.0
2024-04-30 11:20:00,506.97,507.08,506.65,506.77,550794.0,499.1363,499.2446,498.8212,498.9394,550794.0
2024-04-30 11:25:00,506.77,507.05,506.66,506.91,412585.0,498.9394,499.215,498.8311,499.0772,412585.0
2024-04-30 11:30:00,506.91,506.95,506.27,506.69,498580.0,499.0772,499.1166,498.4471,498.8606,498580.0
2024-04-30 11:35:00,506.69,506.87,506.58,506.6,336309.0,498.8606,499.0378,498.7523,498.772,336309.0
2024-04-30 11:40:00,506.59,506.63,506.06,506.23,511458.0,498.7621,498.8015,498.2403,498.4077,511458.0
2024-04-30 11:45:00,506.22,506.44,506.1,506.22,537821.0,498.3979,498.6145,498.2797,498.3979,537821.0
2024-04-30 11:50:00,506.23,506.36,506.03,506.18,431192.0,498.4077,498.5357,498.2108,498.3585,431192.0
2024-04-30 11:55:00,506.18,506.76,506.17,506.61,544118.0,498.3585,498.9295,498.3486,498.7818,544118.0
2024-04-30 12:00:00,506.61,506.66,506.13,506.34,631297.0,498.7818,498.8311,498.3093,498.516,631297.0
2024-04-30 12:05:00,506.32,506.39,506.12,506.34,307082.0,498.4963,498.5652,498.2994,498.516,307082.0
2024-04-30 12:10:00,506.34,506.75,506.31,506.74,351143.0,498.516,498.9197,498.4865,498.9098,351143.0
2024-04-30 12:15:00,506.74,506.8,506.51,506.74,342331.0,498.9098,498.9689,498.6834,498.9098,342331.0
2024-04-30 12:20:00,506.74,507.03,506.72,506.78,385451.0,498.9098,499.1953,498.8901,498.9492,385451.0
2024-04-30 12:25:00,506.77,506.98,506.61,506.7,281431.0,498.9394,499.1461,498.7818,498.8704,281431.0
2024-04-30 12:30:00,506.7,506.7,505.17,505.32,777890.0,498.8704,498.8704,497.3641,497.5118,777890.0
2024-04-30 12:35:00,505.33,505.73,505.24,505.31,736553.0,497.5216,497.9154,497.433,497.5019,736553.0
2024-04-30 12:40:00,505.32,505.38,504.8,505.02,665484.0,497.5118,497.5708,496.9998,497.2164,665484.0
2024-04-30 12:45:00,505.01,505.13,504.8,505.03,516376.0,497.2066,497.3247,496.9998,497.2263,516376.0
2024-04-30 12:50:00,505.02,505.22,504.96,505.04,555623.0,497.2164,497.4133,497.1573,497.2361,555623.0
2024-04-30 12:55:00,505.03,505.51,504.94,505.29,477330.0,497.2263,497.6988,497.1376,497.4822,477330.0
2024-04-30 13:00:00,505.3,505.74,504.97,505.19,591878.0,497.4921,497.9253,497.1672,497.3838,591878.0
2024-04-30 13:05:00,505.19,505.51,505.0,505.28,320058.0,497.3838,497.6988,497.1967,497.4724,320058.0
2024-04-30 13:10:00,505.28,505.46,504.71,505.02,543792.0,497.4724,497.6496,496.9112,497.2164,543792.0
2024-04-30 13:15:00,505.0,505.17,504.79,505.07,440546.0,497.1967,497.3641,496.99,497.2656,440546.0
2024-04-30 13:20:00,505.07,505.49,505.07,505.37,495003.0,497.2656,497.6791,497.2656,497.561,495003.0
2024-04-30 13:25:00,505.36,505.65,505.19,505.26,410453.0,497.5512,497.8367,497.3838,497.4527,410453.0
2024-04-30 13:30:00,505.25,505.46,505.11,505.39,333991.0,497.4429,497.6496,497.305,497.5807,333991.0
2024-04-30 13:35:00,505.39,505.67,505.32,505.63,359509.0,497.5807,497.8564,497.5118,497.817,359509.0
2024-04-30 13:40:00,505.62,506.0,505.34,505.49,399662.0,497.8071,498.1813,497.5315,497.6791,399662.0
2024-04-30 13:45:00,505.49,505.83,505.48,505.82,322804.0,497.6791,498.0139,497.6693,498.004,322804.0
2024-04-30 13:50:00,505.82,506.17,505.74,506.14,405835.0,498.004,498.3486,497.9253,498.3191,405835.0
2024-04-30 13:55:00,506.15,506.27,505.96,506.11,364851.0,498.3289,498.4471,498.1419,498.2896,364851.0
2024-04-30 14:00:00,506.11,506.54,506.09,506.46,533526.0,498.2896,498.7129,498.2699,498.6342,533526.0
2024-04-30 14:05:00,506.46,506.48,505.86,506.01,515881.0,498.6342,498.6538,498.0434,498.1911,515881.0
2024-04-30 14:10:00,506.01,506.2,505.79,505.85,365183.0,498.1911,498.3782,497.9745,498.0336,365183.0
2024-04-30 14:15:00,505.84,506.0,505.62,505.73,395862.0,498.0237,498.1813,497.8071,497.9154,395862.0
2024-04-30 14:20:00,505.73,506.07,505.66,505.7,393287.0,497.9154,498.2502,497.8465,497.8859,393287.0
2024-04-30 14:25:00,505.7,505.86,505.09,505.18,587065.0,497.8859,498.0434,497.2853,497.3739,587065.0
2024-04-30 14:30:00,505.19,505.68,505.18,505.65,425907.0,497.3838,497.8662,497.3739,497.8367,425907.0
2024-04-30 14:35:00,505.63,505.78,505.5,505.7,380501.0,497.817,497.9647,497.689,497.8859,380501.0
2024-04-30 14:40:00,505.7,505.76,505.25,505.36,469127.0,497.8859,497.945,497.4429,497.5512,469127.0
2024-04-30 14:45:00,505.36,505.49,504.94,504.96,467544.0,497.5512,497.6791,497.1376,497.1573,467544.0
2024-04-30 14:50:00,504.98,504.99,504.4,504.55,848200.0,497.177,497.1869,496.606,496.7537,848200.0
2024-04-30 14:55:00,504.54,504.85,504.49,504.8,463000.0,496.7438,497.049,496.6946,496.9998,463000.0
2024-04-30 15:00:00,504.8,505.26,504.7,505.1,561790.0,496.9998,497.4527,496.9013,497.2952,561790.0
2024-04-30 15:05:00,505.09,505.21,505.01,505.07,446631.0,497.2853,497.4035,497.2066,497.2656,446631.0
2024-04-30 15:10:00,505.09,505.29,505.03,505.03,476787.0,497.2853,497.4822,497.2263,497.2263,476787.0
2024-04-30 15:15:00,505.05,505.08,504.48,504.54,948270.0,497.2459,497.2755,496.6847,496.7438,948270.0
2024-04-30 15:20:00,504.55,504.83,504.2,504.34,731512.0,496.7537,497.0293,496.4091,496.5469,731512.0
2024-04-30 15:25:00,504.34,504.84,504.33,504.77,554575.0,496.5469,497.0392,496.5371,496.9703,554575.0
2024-04-30 15:30:00,504.77,505.0,504.6,504.89,646616.0,496.9703,497.1967,496.8029,497.0884,646616.0
2024-04-30 15:35:00,504.89,505.02,504.39,504.56,947489.0,497.0884,497.2164,496.5961,496.7635,947489.0
2024-04-30 15:40:00,504.56,504.87,504.52,504.55,1021875.0,496.7635,497.0687,496.7241,496.7537,1021875.0
2024-04-30 15:45:00,504.56,505.17,504.44,505.06,1622476.0,496.7635,497.3641,496.6454,497.2558,1622476.0
2024-04-30 15:50:00,505.06,505.06,503.3,503.51,2409178.0,497.2558,497.2558,495.523,495.7297,2409178.0
2024-04-30 15:55:00,503.53,503.53,502.03,502.04,5440764.0,495.7494,495.7494,494.2726,494.2825,5440764.0
2024-05-01 09:30:00,501.38,501.75,501.16,501.7,1090074.0,493.6327,493.9969,493.416,493.9477,1090074.0
2024-05-01 09:35:00,501.71,501.83,501.36,501.42,489878.0,493.9576,494.0757,493.613,493.672,489878.0
2024-05-01 09:40:00,501.42,501.42,500.92,501.0,556553.0,493.672,493.672,493.1798,493.2585,556553.0
2024-05-01 09:45:00,501.01,501.11,500.78,500.97,567569.0,493.2684,493.3668,493.0419,493.229,567569.0
2024-05-01 09:50:00,500.97,501.11,500.67,500.7,486683.0,493.229,493.3668,492.9336,492.9632,486683.0
2024-05-01 09:55:00,500.71,500.91,500.41,500.81,455463.0,492.973,493.1699,492.6776,493.0715,455463.0
2024-05-01 10:00:00,500.83,501.29,500.12,500.33,1171585.0,493.0911,493.544,492.3921,492.5989,1171585.0
2024-05-01 10:05:00,500.34,501.04,500.28,500.49,652190.0,492.6087,493.2979,492.5496,492.7564,652190.0
2024-05-01 10:10:00,500.5,500.84,500.08,500.68,693911.0,492.7662,493.101,492.3527,492.9435,693911.0
2024-05-01 10:15:00,500.67,500.82,500.44,500.67,424808.0,492.9336,493.0813,492.7072,492.9336,424808.0
2024-05-01 10:20:00,500.67,500.84,500.34,500.4,375586.0,492.9336,493.101,492.6087,492.6678,375586.0
2024-05-01 10:25:00,500.38,501.09,500.34,500.79,370276.0,492.6481,493.3471,492.6087,493.0518,370276.0
2024-05-01 10:30:00,500.82,501.02,500.58,500.95,387834.0,493.0813,493.2782,492.845,493.2093,387834.0
2024-05-01 10:35:00,500.97,501.25,500.93,501.15,444326.0,493.229,493.5047,493.1896,493.4062,444326.0
2024-05-01 10:40:00,501.14,501.14,500.71,501.04,327241.0,493.3964,493.3964,492.973,493.2979,327241.0
2024-05-01 10:45:00,501.06,501.34,500.98,501.2,262842.0,493.3176,493.5933,493.2388,493.4554,262842.0
2024-05-01 10:50:00,501.18,501.36,501.09,501.27,229491.0,493.4357,493.613,493.3471,493.5243,229491.0
2024-05-01 10:55:00,501.26,501.61,501.16,501.35,333698.0,493.5145,493.8591,493.416,493.6031,333698.0
2024-05-01 11:00:00,501.34,501.44,501.1,501.37,428386.0,493.5933,493.6917,493.357,493.6228,428386.0
2024-05-01 11:05:00,501.37,501.49,500.77,500.81,366142.0,493.6228,493.741,493.0321,493.0715,366142.0
2024-05-01 11:10:00,500.81,500.88,500.57,500.62,332823.0,493.0715,493.1404,492.8352,492.8844,332823.0
2024-05-01 11:15:00,500.63,500.68,500.05,500.21,556430.0,492.8942,492.9435,492.3232,492.4807,556430.0
2024-05-01 11:20:00,500.22,500.68,500.14,500.54,417507.0,492.4906,492.9435,492.4118,492.8056,417507.0
2024-05-01 11:25:00,500.54,500.84,500.45,500.84,561901.0,492.8056,493.101,492.717,493.101,561901.0
2024-05-01 11:30:00,500.84,500.98,500.63,500.91,286535.0,493.101,493.2388,492.8942,493.1699,286535.0
2024-05-01 11:35:00,500.91,501.08,500.76,501.08,298064.0,493.1699,493.3373,493.0222,493.3373,298064.0
2024-05-01 11:40:00,501.09,501.4,501.05,501.31,329081.0,493.3471,493.6523,493.3077,493.5637,329081.0
2024-05-01 11:45:00,501.32,501.36,500.86,500.87,271667.0,493.5736,493.613,493.1207,493.1305,271667.0
2024-05-01 11:50:00,500.85,500.94,500.38,500.47,349536.0,493.1108,493.1994,492.6481,492.7367,349536.0
2024-05-01 11:55:00,500.46,500.68,500.22,500.24,270301.0,492.7269,492.9435,492.4906,492.5103,270301.0
2024-05-01 12:00:00,500.24,500.49,499.86,500.44,465268.0,492.5103,492.7564,492.1361,492.7072,465268.0
2024-05-01 12:05:00,500.45,500.53,500.2,500.52,225983.0,492.717,492.7958,492.4709,492.7859,225983.0
2024-05-01 12:10:00,500.52,501.07,500.52,500.94,275482.0,492.7859,493.3274,492.7859,493.1994,275482.0
2024-05-01 12:15:00,500.95,501.06,500.65,500.73,213618.0,493.2093,493.3176,492.9139,492.9927,213618.0
2024-05-01 12:20:00,500.72,500.99,500.64,500.77,204209.0,492.9828,493.2487,492.9041,493.0321,204209.0
2024-05-01 12:25:00,500.76,501.15,500.75,501.05,210391.0,493.0222,493.4062,493.0124,493.3077,210391.0
2024-05-01 12:30:00,501.05,501.08,500.65,500.71,298834.0,493.3077,493.3373,492.9139,492.973,298834.0
2024-05-01 12:35:00,500.7,500.91,500.57,500.69,182386.0,492.9632,493.1699,492.8352,492.9533,182386.0
2024-05-01 12:40:00,500.68,500.77,500.45,500.53,228710.0,492.9435,493.0321,492.717,492.7958,228710.0
2024-05-01 12:45:00,500.53,500.72,500.5,500.65,165443.0,492.7958,492.9828,492.7662,492.9139,165443.0
2024-05-01 12:50:00,500.62,500.72,500.32,500.61,240172.0,492.8844,492.9828,492.589,492.8745,240172.0
2024-05-01 12:55:00,500.6,500.74,500.29,500.43,250627.0,492.8647,493.0025,492.5595,492.6973,250627.0
2024-05-01 13:00:00,500.42,500.62,500.22,500.31,234209.0,492.6875,492.8844,492.4906,492.5792,234209.0
2024-05-01 13:05:00,500.29,500.43,500.12,500.26,279949.0,492.5595,492.6973,492.3921,492.53,279949.0
2024-05-01 13:10:00,500.23,500.37,500.01,500.04,187561.0,492.5004,492.6383,492.2838,492.3134,187561.0
2024-05-01 13:15:00,500.05,500.21,499.92,499.95,257338.0,492.3232,492.4807,492.1952,492.2247,257338.0
2024-05-01 13:20:00,499.95,500.75,499.95,500.68,315506.0,492.2247,493.0124,492.2247,492.9435,315506.0
2024-05-01 13:25:00,500.68,500.79,500.5,500.72,178584.0,492.9435,493.0518,492.7662,492.9828,178584.0
2024-05-01 13:30:00,500.73,501.06,500.69,501.04,217497.0,492.9927,493.3176,492.9533,493.2979,217497.0
2024-05-01 13:35:00,501.04,501.4,500.99,500.99,329251.0,493.2979,493.6523,493.2487,493.2487,329251.0
2024-05-01 13:40:00,501.01,501.07,500.64,500.7,260866.0,493.2684,493.3274,492.9041,492.9632,260866.0
2024-05-01 13:45:00,500.7,501.1,500.63,500.99,204188.0,492.9632,493.357,492.8942,493.2487,204188.0
2024-05-01 13:50:00,500.98,501.03,500.78,501.03,292082.0,493.2388,493.2881,493.0419,493.2881,292082.0
2024-05-01 13:55:00,501.03,501.14,500.79,500.99,343550.0,493.2881,493.3964,493.0518,493.2487,343550.0
2024-05-01 14:00:00,501.03,502.14,500.75,502.02,2034780.0,493.2881,494.3809,493.0124,494.2628,2034780.0
2024-05-01 14:05:00,502.01,502.29,501.2,501.42,1119134.0,494.2529,494.5286,493.4554,493.672,1119134.0
2024-05-01 14:10:00,501.38,501.57,500.83,501.33,582708.0,493.6327,493.8197,493.0911,493.5834,582708.0
2024-05-01 14:15:00,501.33,501.73,501.24,501.55,393084.0,493.5834,493.9772,493.4948,493.8,393084.0
2024-05-01 14:20:00,501.54,501.87,501.31,501.75,434633.0,493.7902,494.1151,493.5637,493.9969,434633.0
2024-05-01 14:25:00,501.72,503.17,501.62,503.06,834701.0,493.9674,495.395,493.8689,495.2867,834701.0
2024-05-01 14:30:00,503.07,503.31,500.94,503.06,1815205.0,495.2965,495.5328,493.1994,495.2867,1815205.0
2024-05-01 14:35:00,503.05,504.43,501.22,504.16,2230499.0,495.2768,496.6355,493.4751,496.3697,2230499.0
2024-05-01 14:40:00,504.15,506.89,503.82,506.82,2594064.0,496.3598,499.0575,496.0349,498.9886,2594064.0
2024-05-01 14:45:00,506.81,506.98,505.1,506.31,1792883.0,498.9787,499.1461,497.2952,498.4865,1792883.0
2024-05-01 14:50:00,506.33,507.24,506.33,507.07,1250660.0,498.5062,499.4021,498.5062,499.2347,1250660.0
2024-05-01 14:55:00,507.1,507.43,506.3,507.34,1453337.0,499.2643,499.5892,498.4766,499.5006,1453337.0
2024-05-01 15:00:00,507.35,508.19,506.67,506.71,1883241.0,499.5104,500.3374,498.8409,498.8803,1883241.0
2024-05-01 15:05:00,506.73,507.69,506.23,507.32,1339120.0,498.9,499.8451,498.4077,499.4809,1339120.0
2024-05-01 15:10:00,507.33,507.59,506.6,507.31,973879.0,499.4907,499.7467,498.772,499.471,973879.0
2024-05-01 15:15:00,507.3,507.74,506.79,506.9,851721.0,499.4612,499.8944,498.9591,499.0674,851721.0
2024-05-01 15:20:00,506.9,507.09,505.48,506.97,1477089.0,499.0674,499.2544,497.6693,499.1363,1477089.0
2024-05-01 15:25:00,506.98,507.52,506.2,506.47,1014580.0,499.1461,499.6778,498.3782,498.644,1014580.0
2024-05-01 15:30:00,506.48,506.49,504.44,504.69,1966795.0,498.6538,498.6637,496.6454,496.8915,1966795.0
2024-05-01 15:35:00,504.7,504.73,502.42,503.05,1989606.0,496.9013,496.9309,494.6566,495.2768,1989606.0
2024-05-01 15:40:00,503.05,503.91,502.49,503.2,1955056.0,495.2768,496.1236,494.7255,495.4245,1955056.0
2024-05-01 15:45:00,503.18,504.05,502.62,503.45,1469910.0,495.4048,496.2614,494.8535,495.6707,1469910.0
2024-05-01 15:50:00,503.44,503.44,500.86,500.93,2991110.0,495.6608,495.6608,493.1207,493.1896,2991110.0
2024-05-01 15:55:00,500.92,501.25,500.08,500.25,5329243.0,493.1798,493.5047,492.3527,492.5201,5329243.0
2024-05-02 09:30:00,504.15,504.68,503.09,503.09,1750303.0,496.3598,496.8817,495.3162,495.3162,1750303.0
2024-05-02 09:35:00,503.11,503.11,502.43,502.6,1186731.0,495.3359,495.3359,494.6664,494.8338,1186731.0
2024-05-02 09:40:00,502.61,502.91,502.34,502.47,921320.0,494.8436,495.139,494.5778,494.7058,921320.0
2024-05-02 09:45:00,502.5,502.69,501.68,501.7,831878.0,494.7353,494.9224,493.928,493.9477,831878.0
2024-05-02 09:50:00,501.7,502.28,501.66,502.13,732641.0,493.9477,494.5187,493.9083,494.3711,732641.0
2024-05-02 09:55:00,502.16,502.35,501.91,501.99,538501.0,494.4006,494.5877,494.1545,494.2332,538501.0
2024-05-02 10:00:00,501.98,502.02,500.65,501.29,1095584.0,494.2234,494.2628,492.9139,493.544,1095584.0
2024-05-02 10:05:00,501.3,501.48,499.55,499.77,1033109.0,493.5539,493.7311,491.8309,492.0475,1033109.0
2024-05-02 10:10:00,499.78,501.02,499.73,500.8,966065.0,492.0574,493.2782,492.0081,493.0616,966065.0
2024-05-02 10:15:00,500.8,501.3,500.73,501.03,635533.0,493.0616,493.5539,492.9927,493.2881,635533.0
2024-05-02 10:20:00,501.05,502.01,500.74,502.0,815273.0,493.3077,494.2529,493.0025,494.2431,815273.0
2024-05-02 10:25:00,502.0,502.21,501.75,502.02,678569.0,494.2431,494.4498,493.9969,494.2628,678569.0
2024-05-02 10:30:00,502.02,502.54,501.9,502.38,561638.0,494.2628,494.7747,494.1446,494.6172,561638.0
2024-05-02 10:35:00,502.39,502.39,501.57,501.86,751251.0,494.627,494.627,493.8197,494.1052,751251.0
2024-05-02 10:40:00,501.86,502.04,500.66,501.04,762865.0,494.1052,494.2825,492.9238,493.2979,762865.0
2024-05-02 10:45:00,501.03,501.96,500.6,501.85,521653.0,493.2881,494.2037,492.8647,494.0954,521653.0
2024-05-02 10:50:00,501.82,501.83,501.48,501.66,393413.0,494.0659,494.0757,493.7311,493.9083,393413.0
2024-05-02 10:55:00,501.7,502.64,501.65,502.44,502918.0,493.9477,494.8732,493.8985,494.6763,502918.0
2024-05-02 11:00:00,502.45,502.65,502.14,502.52,491714.0,494.6861,494.883,494.3809,494.755,491714.0
2024-05-02 11:05:00,502.5,503.12,502.27,503.05,652048.0,494.7353,495.3458,494.5089,495.2768,652048.0
2024-05-02 11:10:00,503.05,503.12,502.81,502.97,377719.0,495.2768,495.3458,495.0406,495.1981,377719.0
2024-05-02 11:15:00,502.98,503.06,502.72,502.76,338540.0,495.2079,495.2867,494.9519,494.9913,338540.0
2024-05-02 11:20:00,502.77,502.95,502.5,502.69,363095.0,495.0012,495.1784,494.7353,494.9224,363095.0
2024-05-02 11:25:00,502.69,502.75,501.99,502.13,447162.0,494.9224,494.9815,494.2332,494.3711,447162.0
2024-05-02 11:30:00,502.13,502.31,501.38,501.83,621051.0,494.3711,494.5483,493.6327,494.0757,621051.0
2024-05-02 11:35:00,501.83,502.05,501.72,501.88,322200.0,494.0757,494.2923,493.9674,494.1249,322200.0
2024-05-02 11:40:00,501.87,502.44,501.83,502.27,355826.0,494.1151,494.6763,494.0757,494.5089,355826.0
2024-05-02 11:45:00,502.27,502.42,502.08,502.26,274127.0,494.5089,494.6566,494.3218,494.4991,274127.0
2024-05-02 11:50:00,502.28,502.84,502.15,502.79,302514.0,494.5187,495.0701,494.3908,495.0209,302514.0
2024-05-02 11:55:00,502.79,502.98,502.72,502.77,327745.0,495.0209,495.2079,494.9519,495.0012,327745.0
2024-05-02 12:00:00,502.77,502.86,502.53,502.71,366988.0,495.0012,495.0898,494.7649,494.9421,366988.0
2024-05-02 12:05:00,502.71,502.73,502.18,502.26,427995.0,494.9421,494.9618,494.4203,494.4991,427995.0
2024-05-02 12:10:00,502.26,502.34,501.84,501.92,531336.0,494.4991,494.5778,494.0855,494.1643,531336.0
2024-05-02 12:15:00,501.93,502.1,501.69,501.9,346110.0,494.1742,494.3415,493.9379,494.1446,346110.0
2024-05-02 12:20:00,501.88,502.35,501.75,502.32,327399.0,494.1249,494.5877,493.9969,494.5581,327399.0
2024-05-02 12:25:00,502.31,502.45,502.12,502.29,268426.0,494.5483,494.6861,494.3612,494.5286,268426.0
2024-05-02 12:30:00,502.29,502.32,501.66,501.87,363963.0,494.5286,494.5581,493.9083,494.1151,363963.0
2024-05-02 12:35:00,501.87,502.13,501.32,502.05,483804.0,494.1151,494.3711,493.5736,494.2923,483804.0
2024-05-02 12:40:00,502.06,502.39,502.03,502.29,323583.0,494.3021,494.627,494.2726,494.5286,323583.0
2024-05-02 12:45:00,502.29,502.39,502.11,502.33,224518.0,494.5286,494.627,494.3514,494.568,224518.0
2024-05-02 12:50:00,502.34,502.48,502.11,502.21,328089.0,494.5778,494.7157,494.3514,494.4498,328089.0
2024-05-02 12:55:00,502.2,502.32,501.88,502.3,335179.0,494.44,494.5581,494.1249,494.5384,335179.0
2024-05-02 13:00:00,502.33,502.55,502.3,502.5,241965.0,494.568,494.7846,494.5384,494.7353,241965.0
2024-05-02 13:05:00,502.49,502.97,502.37,502.87,510308.0,494.7255,495.1981,494.6074,495.0996,510308.0
2024-05-02 13:10:00,502.86,503.64,502.79,503.42,486494.0,495.0898,495.8577,495.0209,495.6411,486494.0
2024-05-02 13:15:00,503.43,503.66,503.33,503.36,351327.0,495.651,495.8774,495.5525,495.5821,351327.0
2024-05-02 13:20:00,503.35,503.72,503.25,503.68,240832.0,495.5722,495.9365,495.4738,495.8971,240832.0
2024-05-02 13:25:00,503.67,504.14,503.54,504.12,391458.0,495.8873,496.35,495.7593,496.3303,391458.0
2024-05-02 13:30:00,504.12,504.38,503.62,503.7,516316.0,496.3303,496.5863,495.838,495.9168,516316.0
2024-05-02 13:35:00,503.71,503.9,503.38,503.71,402973.0,495.9266,496.1137,495.6017,495.9266,402973.0
2024-05-02 13:40:00,503.72,503.97,503.46,503.89,398191.0,495.9365,496.1826,495.6805,496.1039,398191.0
2024-05-02 13:45:00,503.9,504.07,503.7,503.76,389540.0,496.1137,496.2811,495.9168,495.9759,389540.0
2024-05-02 13:50:00,503.74,503.95,503.59,503.6,250612.0,495.9562,496.1629,495.8085,495.8183,250612.0
2024-05-02 13:55:00,503.61,504.01,503.59,503.85,412097.0,495.8282,496.222,495.8085,496.0645,412097.0
2024-05-02 14:00:00,503.86,504.21,503.68,504.13,349630.0,496.0743,496.4189,495.8971,496.3402,349630.0
2024-05-02 14:05:00,504.13,504.65,503.96,504.5,433315.0,496.3402,496.8521,496.1728,496.7044,433315.0
2024-05-02 14:10:00,504.48,504.7,504.27,504.36,359417.0,496.6847,496.9013,496.478,496.5666,359417.0
2024-05-02 14:15:00,504.36,504.5,503.96,504.12,406107.0,496.5666,496.7044,496.1728,496.3303,406107.0
2024-05-02 14:20:00,504.12,504.24,503.98,504.24,372203.0,496.3303,496.4485,496.1925,496.4485,372203.0
2024-05-02 14:25:00,504.25,504.52,504.18,504.5,427145.0,496.4583,496.7241,496.3894,496.7044,427145.0
2024-05-02 14:30:00,504.5,504.95,504.39,504.82,457904.0,496.7044,497.1475,496.5961,497.0195,457904.0
2024-05-02 14:35:00,504.81,505.04,504.8,504.83,593952.0,497.0096,497.2361,496.9998,497.0293,593952.0
2024-05-02 14:40:00,504.84,505.01,504.61,504.75,614711.0,497.0392,497.2066,496.8127,496.9506,614711.0
2024-05-02 14:45:00,504.76,505.28,504.59,505.13,527457.0,496.9604,497.4724,496.793,497.3247,527457.0
2024-05-02 14:50:00,505.13,505.63,505.06,505.18,640873.0,497.3247,497.817,497.2558,497.3739,640873.0
2024-05-02 14:55:00,505.2,505.57,505.2,505.45,566032.0,497.3936,497.7579,497.3936,497.6398,566032.0
2024-05-02 15:00:00,505.46,505.49,504.81,505.18,1093772.0,497.6496,497.6791,497.0096,497.3739,1093772.0
2024-05-02 15:05:00,505.2,505.74,505.16,505.74,619059.0,497.3936,497.9253,497.3542,497.9253,619059.0
2024-05-02 15:10:00,505.74,505.89,504.97,505.19,879665.0,497.9253,498.073,497.1672,497.3838,879665.0
2024-05-02 15:15:00,505.2,505.48,504.92,505.09,511999.0,497.3936,497.6693,497.1179,497.2853,511999.0
2024-05-02 15:20:00,505.1,505.66,505.01,505.5,434708.0,497.2952,497.8465,497.2066,497.689,434708.0
2024-05-02 15:25:00,505.49,505.58,505.3,505.32,410368.0,497.6791,497.7678,497.4921,497.5118,410368.0
2024-05-02 15:30:00,505.31,505.4,504.64,504.65,939287.0,497.5019,497.5905,496.8423,496.8521,939287.0
2024-05-02 15:35:00,504.65,504.74,504.15,504.5,993310.0,496.8521,496.9407,496.3598,496.7044,993310.0
2024-05-02 15:40:00,504.52,504.65,504.07,504.13,756119.0,496.7241,496.8521,496.2811,496.3402,756119.0
2024-05-02 15:45:00,504.12,504.51,503.86,504.4,935750.0,496.3303,496.7143,496.0743,496.606,935750.0
2024-05-02 15:50:00,504.39,504.5,504.09,504.21,1063708.0,496.5961,496.7044,496.3008,496.4189,1063708.0
2024-05-02 15:55:00,504.23,505.13,504.07,505.02,3855443.0,496.4386,497.3247,496.2811,497.2164,3855443.0
2024-05-03 09:30:00,511.16,511.39,510.14,510.18,2162021.0,503.2615,503.488,502.2573,502.2967,2162021.0
2024-05-03 09:35:00,510.18,510.28,509.61,510.22,1387694.0,502.2967,502.3951,501.7355,502.3361,1387694.0
2024-05-03 09:40:00,510.23,511.13,510.18,511.05,830181.0,502.3459,503.232,502.2967,503.1532,830181.0
2024-05-03 09:45:00,511.04,511.59,510.84,511.41,1060917.0,503.1434,503.6849,502.9465,503.5077,1060917.0
2024-05-03 09:50:00,511.38,511.79,510.95,511.68,919615.0,503.4781,503.8818,503.0548,503.7735,919615.0
2024-05-03 09:55:00,511.68,511.98,511.47,511.57,663873.0,503.7735,504.0689,503.5667,503.6652,663873.0
2024-05-03 10:00:00,511.59,512.55,509.69,509.92,2492025.0,503.6849,504.6301,501.8142,502.0407,2492025.0
2024-05-03 10:05:00,509.91,510.81,509.53,510.13,1527647.0,502.0308,502.9169,501.6567,502.2474,1527647.0
2024-05-03 10:10:00,510.11,510.41,509.23,509.65,951819.0,502.2278,502.5231,501.3614,501.7749,951819.0
2024-05-03 10:15:00,509.67,510.11,509.41,509.63,821725.0,501.7946,502.2278,501.5386,501.7552,821725.0
2024-05-03 10:20:00,509.62,509.77,508.94,509.55,958678.0,501.7453,501.893,501.0758,501.6764,958678.0
2024-05-03 10:25:00,509.51,510.15,508.64,509.67,1006510.0,501.637,502.2671,500.7805,501.7946,1006510.0
2024-05-03 10:30:00,509.67,510.23,509.08,509.17,773282.0,501.7946,502.3459,501.2137,501.3023,773282.0
2024-05-03 10:35:00,509.17,509.65,508.67,509.57,736785.0,501.3023,501.7749,500.81,501.6961,736785.0
2024-05-03 10:40:00,509.58,510.34,509.29,510.27,766059.0,501.7059,502.4542,501.4204,502.3853,766059.0
2024-05-03 10:45:00,510.27,510.41,509.96,510.08,610631.0,502.3853,502.5231,502.0801,502.1982,610631.0
2024-05-03 10:50:00,510.07,510.09,509.11,509.3,777864.0,502.1884,502.2081,501.2432,501.4303,777864.0
2024-05-03 10:55:00,509.29,509.56,509.08,509.17,574856.0,501.4204,501.6863,501.2137,501.3023,574856.0
2024-05-03 11:00:00,509.17,509.46,509.01,509.11,489444.0,501.3023,501.5878,501.1448,501.2432,489444.0
2024-05-03 11:05:00,509.1,509.58,508.65,508.84,546988.0,501.2334,501.7059,500.7903,500.9774,546988.0
2024-05-03 11:10:00,508.83,509.05,508.56,508.85,556230.0,500.9675,501.1841,500.7017,500.9872,556230.0
2024-05-03 11:15:00,508.82,509.54,508.79,509.36,532316.0,500.9577,501.6666,500.9282,501.4893,532316.0
2024-05-03 11:20:00,509.39,509.76,509.14,509.41,488944.0,501.5189,501.8832,501.2727,501.5386,488944.0
2024-05-03 11:25:00,509.42,509.86,509.41,509.74,403118.0,501.5484,501.9816,501.5386,501.8635,403118.0
2024-05-03 11:30:00,509.75,510.34,509.74,510.32,516914.0,501.8733,502.4542,501.8635,502.4345,516914.0
2024-05-03 11:35:00,510.31,510.51,510.16,510.35,619122.0,502.4247,502.6216,502.277,502.464,619122.0
2024-05-03 11:40:00,510.37,510.68,510.24,510.25,697623.0,502.4837,502.7889,502.3557,502.3656,697623.0
2024-05-03 11:45:00,510.26,510.56,509.98,510.19,577066.0,502.3754,502.6708,502.0998,502.3065,577066.0
2024-05-03 11:50:00,510.19,510.78,510.14,510.69,449529.0,502.3065,502.8874,502.2573,502.7988,449529.0
2024-05-03 11:55:00,510.71,510.92,510.45,510.49,543692.0,502.8185,503.0252,502.5625,502.6019,543692.0
2024-05-03 12:00:00,510.48,510.88,510.47,510.7,439727.0,502.592,502.9859,502.5822,502.8086,439727.0
2024-05-03 12:05:00,510.69,510.95,510.62,510.95,338039.0,502.7988,503.0548,502.7299,503.0548,338039.0
2024-05-03 12:10:00,510.95,511.02,510.55,510.58,461297.0,503.0548,503.1237,502.661,502.6905,461297.0
2024-05-03 12:15:00,510.58,510.81,510.46,510.59,331658.0,502.6905,502.9169,502.5723,502.7003,331658.0
2024-05-03 12:20:00,510.6,510.96,510.42,510.87,380824.0,502.7102,503.0646,502.533,502.976,380824.0
2024-05-03 12:25:00,510.85,511.11,510.8,510.89,417098.0,502.9563,503.2123,502.9071,502.9957,417098.0
2024-05-03 12:30:00,510.92,511.09,510.77,510.96,443080.0,503.0252,503.1926,502.8776,503.0646,443080.0
2024-05-03 12:35:00,510.96,511.38,510.9,511.31,388988.0,503.0646,503.4781,503.0055,503.4092,388988.0
2024-05-03 12:40:00,511.34,511.4,511.08,511.16,315470.0,503.4387,503.4978,503.1828,503.2615,315470.0
2024-05-03 12:45:00,511.15,511.33,510.95,511.03,451158.0,503.2517,503.4289,503.0548,503.1335,451158.0
2024-05-03 12:50:00,511.04,511.07,510.6,510.62,375495.0,503.1434,503.1729,502.7102,502.7299,375495.0
2024-05-03 12:55:00,510.6,510.74,510.42,510.7,358090.0,502.7102,502.848,502.533,502.8086,358090.0
2024-05-03 13:00:00,510.71,510.92,510.6,510.81,324024.0,502.8185,503.0252,502.7102,502.9169,324024.0
2024-05-03 13:05:00,510.81,511.17,510.76,511.0,215121.0,502.9169,503.2714,502.8677,503.104,215121.0
2024-05-03 13:10:00,511.01,511.37,510.95,511.36,329152.0,503.1138,503.4683,503.0548,503.4584,329152.0
2024-05-03 13:15:00,511.34,511.49,511.04,511.18,508085.0,503.4387,503.5864,503.1434,503.2812,508085.0
2024-05-03 13:20:00,511.19,511.21,510.97,511.1,309921.0,503.2911,503.3108,503.0745,503.2025,309921.0
2024-05-03 13:25:00,511.09,511.27,511.01,511.11,237484.0,503.1926,503.3698,503.1138,503.2123,237484.0
2024-05-03 13:30:00,511.11,511.23,510.68,511.13,396760.0,503.2123,503.3304,502.7889,503.232,396760.0
2024-05-03 13:35:00,511.11,511.34,511.02,511.34,266996.0,503.2123,503.4387,503.1237,503.4387,266996.0
2024-05-03 13:40:00,511.34,511.54,511.04,511.11,464096.0,503.4387,503.6357,503.1434,503.2123,464096.0
2024-05-03 13:45:00,511.1,511.41,510.99,511.3,239441.0,503.2025,503.5077,503.0942,503.3994,239441.0
2024-05-03 13:50:00,511.31,511.47,511.24,511.42,221141.0,503.4092,503.5667,503.3403,503.5175,221141.0
2024-05-03 13:55:00,511.43,511.62,511.28,511.3,318306.0,503.5274,503.7144,503.3797,503.3994,318306.0
2024-05-03 14:00:00,511.29,511.56,511.29,511.5,256713.0,503.3895,503.6553,503.3895,503.5963,256713.0
2024-05-03 14:05:00,511.5,511.84,511.41,511.8,351456.0,503.5963,503.931,503.5077,503.8916,351456.0
2024-05-03 14:10:00,511.8,511.94,511.63,511.66,398884.0,503.8916,504.0295,503.7243,503.7538,398884.0
2024-05-03 14:15:00,511.66,511.97,511.66,511.95,309931.0,503.7538,504.059,503.7538,504.0393,309931.0
2024-05-03 14:20:00,511.94,511.95,511.75,511.83,172368.0,504.0295,504.0393,503.8424,503.9212,172368.0
2024-05-03 14:25:00,511.83,511.99,511.74,511.75,220575.0,503.9212,504.0787,503.8326,503.8424,220575.0
2024-05-03 14:30:00,511.74,511.97,511.72,511.85,251546.0,503.8326,504.059,503.8129,503.9409,251546.0
2024-05-03 14:35:00,511.85,511.99,511.53,511.54,424644.0,503.9409,504.0787,503.6258,503.6357,424644.0
2024-05-03 14:40:00,511.54,511.87,511.34,511.62,486753.0,503.6357,503.9606,503.4387,503.7144,486753.0
2024-05-03 14:45:00,511.62,511.73,511.4,511.66,358047.0,503.7144,503.8227,503.4978,503.7538,358047.0
2024-05-03 14:50:00,511.66,511.82,511.56,511.6,326039.0,503.7538,503.9113,503.6553,503.6947,326039.0
2024-05-03 14:55:00,511.59,511.68,511.24,511.54,454924.0,503.6849,503.7735,503.3403,503.6357,454924.0
2024-05-03 15:00:00,511.54,511.73,511.25,511.73,460453.0,503.6357,503.8227,503.3501,503.8227,460453.0
2024-05-03 15:05:00,511.72,511.85,511.65,511.75,342036.0,503.8129,503.9409,503.744,503.8424,342036.0
2024-05-03 15:10:00,511.74,511.83,511.41,511.55,485296.0,503.8326,503.9212,503.5077,503.6455,485296.0
2024-05-03 15:15:00,511.54,511.78,511.37,511.43,625508.0,503.6357,503.8719,503.4683,503.5274,625508.0
2024-05-03 15:20:00,511.44,511.55,511.3,511.43,483915.0,503.5372,503.6455,503.3994,503.5274,483915.0
2024-05-03 15:25:00,511.44,511.7,511.35,511.64,570675.0,503.5372,503.7932,503.4486,503.7341,570675.0
2024-05-03 15:30:00,511.64,511.66,511.19,511.22,556935.0,503.7341,503.7538,503.2911,503.3206,556935.0
2024-05-03 15:35:00,511.23,511.76,511.14,511.59,830051.0,503.3304,503.8523,503.2418,503.6849,830051.0
2024-05-03 15:40:00,511.58,511.74,511.4,511.51,558067.0,503.675,503.8326,503.4978,503.6061,558067.0
2024-05-03 15:45:00,511.51,511.57,511.16,511.17,977132.0,503.6061,503.6652,503.2615,503.2714,977132.0
2024-05-03 15:50:00,511.16,511.72,511.16,511.51,1671191.0,503.2615,503.8129,503.2615,503.6061,1671191.0
2024-05-03 15:55:00,511.51,511.52,511.14,511.3,3977592.0,503.6061,503.616,503.2418,503.3994,3977592.0
2024-05-06 09:30:00,513.75,513.79,513.3,513.61,1352839.0,505.8115,505.8509,505.3685,505.6737,1352839.0
2024-05-06 09:35:00,513.64,514.14,513.5,513.94,784859.0,505.7032,506.1955,505.5654,505.9986,784859.0
2024-05-06 09:40:00,513.95,514.26,513.88,514.19,756456.0,506.0084,506.3136,505.9395,506.2447,756456.0
2024-05-06 09:45:00,514.18,514.36,514.14,514.28,528391.0,506.2349,506.4121,506.1955,506.3333,528391.0
2024-05-06 09:50:00,514.27,514.35,514.08,514.14,609455.0,506.3235,506.4022,506.1364,506.1955,609455.0
2024-05-06 09:55:00,514.15,514.27,514.0,514.21,539781.0,506.2053,506.3235,506.0576,506.2644,539781.0
2024-05-06 10:00:00,514.21,514.32,514.06,514.18,452304.0,506.2644,506.3727,506.1167,506.2349,452304.0
2024-05-06 10:05:00,514.19,514.56,514.19,514.49,402441.0,506.2447,506.609,506.2447,506.5401,402441.0
2024-05-06 10:10:00,514.49,514.51,514.16,514.39,458662.0,506.5401,506.5598,506.2152,506.4416,458662.0
2024-05-06 10:15:00,514.41,514.52,514.05,514.17,427066.0,506.4613,506.5696,506.1069,506.225,427066.0
2024-05-06 10:20:00,514.18,514.43,514.04,514.39,374236.0,506.2349,506.481,506.097,506.4416,374236.0
2024-05-06 10:25:00,514.39,514.53,514.25,514.3,405040.0,506.4416,506.5795,506.3038,506.353,405040.0
2024-05-06 10:30:00,514.31,514.43,514.17,514.24,383979.0,506.3629,506.481,506.225,506.2939,383979.0
2024-05-06 10:35:00,514.23,514.52,514.19,514.49,270424.0,506.2841,506.5696,506.2447,506.5401,270424.0
2024-05-06 10:40:00,514.49,514.64,514.37,514.41,513255.0,506.5401,506.6878,506.4219,506.4613,513255.0
2024-05-06 10:45:00,514.4,514.42,514.17,514.36,301774.0,506.4515,506.4712,506.225,506.4121,301774.0
2024-05-06 10:50:00,514.37,514.49,514.27,514.28,231670.0,506.4219,506.5401,506.3235,506.3333,231670.0
2024-05-06 10:55:00,514.28,514.4,514.18,514.29,284273.0,506.3333,506.4515,506.2349,506.3432,284273.0
2024-05-06 11:00:00,514.29,514.32,513.92,513.93,312331.0,506.3432,506.3727,505.9789,505.9887,312331.0
2024-05-06 11:05:00,513.94,514.34,513.84,514.34,273255.0,505.9986,506.3924,505.9001,506.3924,273255.0
2024-05-06 11:10:00,514.36,514.41,514.02,514.12,314031.0,506.4121,506.4613,506.0773,506.1758,314031.0
2024-05-06 11:15:00,514.12,514.22,514.03,514.19,173217.0,506.1758,506.2742,506.0872,506.2447,173217.0
2024-05-06 11:20:00,514.2,514.3,514.02,514.14,234347.0,506.2546,506.353,506.0773,506.1955,234347.0
2024-05-06 11:25:00,514.15,514.15,513.96,514.1,241572.0,506.2053,506.2053,506.0183,506.1561,241572.0
2024-05-06 11:30:00,514.11,514.18,513.99,514.12,261816.0,506.1659,506.2349,506.0478,506.1758,261816.0
2024-05-06 11:35:00,514.12,514.33,514.03,514.18,253456.0,506.1758,506.3825,506.0872,506.2349,253456.0
2024-05-06 11:40:00,514.17,514.35,514.15,514.34,200654.0,506.225,506.4022,506.2053,506.3924,200654.0
2024-05-06 11:45:00,514.35,514.54,514.33,514.42,241601.0,506.4022,506.5893,506.3825,506.4712,241601.0
2024-05-06 11:50:00,514.4,514.46,514.29,514.34,163256.0,506.4515,506.5105,506.3432,506.3924,163256.0
2024-05-06 11:55:00,514.35,514.46,514.31,514.36,200551.0,506.4022,506.5105,506.3629,506.4121,200551.0
2024-05-06 12:00:00,514.36,514.36,514.15,514.25,176575.0,506.4121,506.4121,506.2053,506.3038,176575.0
2024-05-06 12:05:00,514.25,514.3,514.14,514.17,177902.0,506.3038,506.353,506.1955,506.225,177902.0
2024-05-06 12:10:00,514.17,514.2,514.08,514.11,171438.0,506.225,506.2546,506.1364,506.1659,171438.0
2024-05-06 12:15:00,514.11,514.15,513.96,514.0,276692.0,506.1659,506.2053,506.0183,506.0576,276692.0
2024-05-06 12:20:00,513.99,514.01,513.7,513.95,453415.0,506.0478,506.0675,505.7623,506.0084,453415.0
2024-05-06 12:25:00,513.94,514.22,513.89,514.17,311494.0,505.9986,506.2742,505.9493,506.225,311494.0
2024-05-06 12:30:00,514.17,514.38,514.11,514.25,322254.0,506.225,506.4318,506.1659,506.3038,322254.0
2024-05-06 12:35:00,514.26,514.47,514.22,514.43,261337.0,506.3136,506.5204,506.2742,506.481,261337.0
2024-05-06 12:40:00,514.43,514.47,514.29,514.4,227375.0,506.481,506.5204,506.3432,506.4515,227375.0
2024-05-06 12:45:00,514.41,514.73,514.17,514.42,864787.0,506.4613,506.7764,506.225,506.4712,864787.0
2024-05-06 12:50:00,514.42,514.46,514.18,514.34,246530.0,506.4712,506.5105,506.2349,506.3924,246530.0
2024-05-06 12:55:00,514.36,514.69,514.31,514.68,210788.0,506.4121,506.737,506.3629,506.7271,210788.0
2024-05-06 13:00:00,514.68,514.96,514.63,514.75,428405.0,506.7271,507.0028,506.6779,506.7961,428405.0
2024-05-06 13:05:00,514.76,514.79,514.52,514.53,382929.0,506.8059,506.8354,506.5696,506.5795,382929.0
2024-05-06 13:10:00,514.55,514.57,514.37,514.5,207218.0,506.5991,506.6188,506.4219,506.5499,207218.0
2024-05-06 13:15:00,514.5,514.61,514.24,514.35,193660.0,506.5499,506.6582,506.2939,506.4022,193660.0
2024-05-06 13:20:00,514.35,514.61,514.34,514.61,179764.0,506.4022,506.6582,506.3924,506.6582,179764.0
2024-05-06 13:25:00,514.59,514.66,514.49,514.61,209416.0,506.6385,506.7074,506.5401,506.6582,209416.0
2024-05-06 13:30:00,514.62,514.74,514.54,514.67,199662.0,506.6681,506.7862,506.5893,506.7173,199662.0
2024-05-06 13:35:00,514.66,514.77,514.64,514.7,185291.0,506.7074,506.8157,506.6878,506.7468,185291.0
2024-05-06 13:40:00,514.71,514.92,514.62,514.89,209479.0,506.7567,506.9634,506.6681,506.9339,209479.0
2024-05-06 13:45:00,514.91,514.99,514.75,514.79,220329.0,506.9536,507.0323,506.7961,506.8354,220329.0
2024-05-06 13:50:00,514.79,515.02,514.77,515.01,224431.0,506.8354,507.0619,506.8157,507.052,224431.0
2024-05-06 13:55:00,515.02,515.04,514.87,514.89,186030.0,507.0619,507.0816,506.9142,506.9339,186030.0
2024-05-06 14:00:00,514.88,515.18,514.82,515.12,367059.0,506.924,507.2194,506.865,507.1603,367059.0
2024-05-06 14:05:00,515.12,515.18,515.01,515.13,218013.0,507.1603,507.2194,507.052,507.1702,218013.0
2024-05-06 14:10:00,515.13,515.26,515.07,515.1,238439.0,507.1702,507.2982,507.1111,507.1406,238439.0
2024-05-06 14:15:00,515.1,515.21,515.1,515.14,216318.0,507.1406,507.2489,507.1406,507.18,216318.0
2024-05-06 14:20:00,515.15,515.37,514.93,515.32,370437.0,507.1899,507.4065,506.9733,507.3572,370437.0
2024-05-06 14:25:00,515.31,515.77,515.3,515.59,569974.0,507.3474,507.8003,507.3376,507.6231,569974.0
2024-05-06 14:30:00,515.58,515.62,515.39,515.57,361583.0,507.6132,507.6526,507.4262,507.6034,361583.0
2024-05-06 14:35:00,515.57,515.6,515.3,515.32,355591.0,507.6034,507.6329,507.3376,507.3572,355591.0
2024-05-06 14:40:00,515.33,515.44,515.23,515.33,333705.0,507.3671,507.4754,507.2686,507.3671,333705.0
2024-05-06 14:45:00,515.32,515.57,515.29,515.47,281711.0,507.3572,507.6034,507.3277,507.5049,281711.0
2024-05-06 14:50:00,515.47,515.52,515.33,515.48,249627.0,507.5049,507.5542,507.3671,507.5148,249627.0
2024-05-06 14:55:00,515.49,515.61,515.37,515.41,325550.0,507.5246,507.6428,507.4065,507.4459,325550.0
2024-05-06 15:00:00,515.4,515.45,515.09,515.38,412520.0,507.436,507.4852,507.1308,507.4163,412520.0
2024-05-06 15:05:00,515.38,515.44,515.27,515.35,318033.0,507.4163,507.4754,507.308,507.3868,318033.0
2024-05-06 15:10:00,515.35,515.39,515.09,515.1,390002.0,507.3868,507.4262,507.1308,507.1406,390002.0
2024-05-06 15:15:00,515.11,515.2,514.88,515.17,471348.0,507.1505,507.2391,506.924,507.2096,471348.0
2024-05-06 15:20:00,515.15,515.32,515.13,515.22,340409.0,507.1899,507.3572,507.1702,507.2588,340409.0
2024-05-06 15:25:00,515.21,515.3,515.06,515.12,329952.0,507.2489,507.3376,507.1013,507.1603,329952.0
2024-05-06 15:30:00,515.11,515.17,514.93,515.04,563766.0,507.1505,507.2096,506.9733,507.0816,563766.0
2024-05-06 15:35:00,515.03,515.37,514.99,515.36,441749.0,507.0717,507.4065,507.0323,507.3966,441749.0
2024-05-06 15:40:00,515.37,515.54,515.27,515.5,682929.0,507.4065,507.5738,507.308,507.5345,682929.0
2024-05-06 15:45:00,515.5,515.76,515.34,515.72,915725.0,507.5345,507.7904,507.3769,507.7511,915725.0
2024-05-06 15:50:00,515.72,516.16,515.44,516.15,1409003.0,507.7511,508.1843,507.4754,508.1744,1409003.0
2024-05-06 15:55:00,516.16,516.61,516.03,516.6,3333811.0,508.1843,508.6273,508.0563,508.6175,3333811.0
2024-05-07 09:30:00,517.55,517.93,517.33,517.75,1233238.0,509.5528,509.9269,509.3362,509.7497,1233238.0
2024-05-07 09:35:00,517.75,517.86,517.45,517.55,623768.0,509.7497,509.858,509.4543,509.5528,623768.0
2024-05-07 09:40:00,517.57,517.74,517.45,517.53,577681.0,509.5725,509.7399,509.4543,509.5331,577681.0
2024-05-07 09:45:00,517.56,517.85,517.25,517.35,528341.0,509.5626,509.8482,509.2574,509.3559,528341.0
2024-05-07 09:50:00,517.34,517.55,517.17,517.51,509515.0,509.346,509.5528,509.1787,509.5134,509515.0
2024-05-07 09:55:00,517.51,517.61,517.16,517.18,401342.0,509.5134,509.6119,509.1688,509.1885,401342.0
2024-05-07 10:00:00,517.21,517.4,516.94,517.26,519097.0,509.218,509.4051,508.9522,509.2673,519097.0
2024-05-07 10:05:00,517.26,517.5,517.18,517.41,295947.0,509.2673,509.5036,509.1885,509.415,295947.0
2024-05-07 10:10:00,517.4,517.75,517.36,517.69,463016.0,509.4051,509.7497,509.3657,509.6906,463016.0
2024-05-07 10:15:00,517.68,517.72,517.55,517.67,352404.0,509.6808,509.7202,509.5528,509.6709,352404.0
2024-05-07 10:20:00,517.67,517.78,517.21,517.36,505212.0,509.6709,509.7792,509.218,509.3657,505212.0
2024-05-07 10:25:00,517.35,517.51,517.27,517.31,280915.0,509.3559,509.5134,509.2771,509.3165,280915.0
2024-05-07 10:30:00,517.29,517.47,517.25,517.35,232151.0,509.2968,509.474,509.2574,509.3559,232151.0
2024-05-07 10:35:00,517.34,517.54,517.28,517.35,220043.0,509.346,509.5429,509.287,509.3559,220043.0
2024-05-07 10:40:00,517.36,517.44,517.24,517.31,396701.0,509.3657,509.4445,509.2476,509.3165,396701.0
2024-05-07 10:45:00,517.31,517.72,517.27,517.69,319925.0,509.3165,509.7202,509.2771,509.6906,319925.0
2024-05-07 10:50:00,517.72,517.97,517.66,517.95,342287.0,509.7202,509.9663,509.6611,509.9466,342287.0
2024-05-07 10:55:00,517.95,518.24,517.85,518.13,610857.0,509.9466,510.2321,509.8482,510.1238,610857.0
2024-05-07 11:00:00,518.13,518.28,518.02,518.09,498715.0,510.1238,510.2715,510.0155,510.0844,498715.0
2024-05-07 11:05:00,518.09,518.15,517.95,518.01,348452.0,510.0844,510.1435,509.9466,510.0057,348452.0
2024-05-07 11:10:00,518.02,518.22,518.02,518.11,318132.0,510.0155,510.2124,510.0155,510.1041,318132.0
2024-05-07 11:15:00,518.12,518.25,518.0,518.03,475321.0,510.114,510.242,509.9958,510.0254,475321.0
2024-05-07 11:20:00,518.05,518.23,517.85,518.06,292371.0,510.0451,510.2223,509.8482,510.0549,292371.0
2024-05-07 11:25:00,518.05,518.21,517.94,517.98,281120.0,510.0451,510.2026,509.9368,509.9761,281120.0
2024-05-07 11:30:00,517.97,518.11,517.69,517.77,306213.0,509.9663,510.1041,509.6906,509.7694,306213.0
2024-05-07 11:35:00,517.78,517.98,517.73,517.8,298316.0,509.7792,509.9761,509.73,509.7989,298316.0
2024-05-07 11:40:00,517.8,518.07,517.78,518.04,196478.0,509.7989,510.0648,509.7792,510.0352,196478.0
2024-05-07 11:45:00,518.04,518.15,517.91,518.03,314170.0,510.0352,510.1435,509.9072,510.0254,314170.0
2024-05-07 11:50:00,518.04,518.2,518.04,518.17,181425.0,510.0352,510.1927,510.0352,510.1632,181425.0
2024-05-07 11:55:00,518.16,518.17,517.89,518.08,187472.0,510.1534,510.1632,509.8875,510.0746,187472.0
2024-05-07 12:00:00,518.09,518.12,517.98,518.07,145082.0,510.0844,510.114,509.9761,510.0648,145082.0
2024-05-07 12:05:00,518.07,518.25,518.03,518.22,245965.0,510.0648,510.242,510.0254,510.2124,245965.0
2024-05-07 12:10:00,518.21,518.3,518.05,518.08,217323.0,510.2026,510.2912,510.0451,510.0746,217323.0
2024-05-07 12:15:00,518.07,518.22,518.0,518.21,184410.0,510.0648,510.2124,509.9958,510.2026,184410.0
2024-05-07 12:20:00,518.21,518.23,518.05,518.23,132762.0,510.2026,510.2223,510.0451,510.2223,132762.0
2024-05-07 12:25:00,518.24,518.25,518.16,518.17,150954.0,510.2321,510.242,510.1534,510.1632,150954.0
2024-05-07 12:30:00,518.18,518.2,517.8,517.83,379912.0,510.1731,510.1927,509.7989,509.8285,379912.0
2024-05-07 12:35:00,517.82,518.03,517.76,518.02,269701.0,509.8186,510.0254,509.7595,510.0155,269701.0
2024-05-07 12:40:00,518.02,518.16,517.83,517.97,313138.0,510.0155,510.1534,509.8285,509.9663,313138.0
2024-05-07 12:45:00,517.96,517.99,517.8,517.99,205836.0,509.9565,509.986,509.7989,509.986,205836.0
2024-05-07 12:50:00,517.98,517.99,517.57,517.75,263852.0,509.9761,509.986,509.5725,509.7497,263852.0
2024-05-07 12:55:00,517.74,517.93,517.66,517.89,158224.0,509.7399,509.9269,509.6611,509.8875,158224.0
2024-05-07 13:00:00,517.89,518.16,517.89,517.96,273382.0,509.8875,510.1534,509.8875,509.9565,273382.0
2024-05-07 13:05:00,517.96,518.09,517.89,518.07,113486.0,509.9565,510.0844,509.8875,510.0648,113486.0
2024-05-07 13:10:00,518.07,518.23,518.01,518.07,215391.0,510.0648,510.2223,510.0057,510.0648,215391.0
2024-05-07 13:15:00,518.07,518.2,518.0,518.17,723137.0,510.0648,510.1927,509.9958,510.1632,723137.0
2024-05-07 13:20:00,518.17,518.48,518.17,518.42,287714.0,510.1632,510.4684,510.1632,510.4093,287714.0
2024-05-07 13:25:00,518.42,518.48,518.3,518.42,285004.0,510.4093,510.4684,510.2912,510.4093,285004.0
2024-05-07 13:30:00,518.41,518.57,518.3,518.33,361313.0,510.3995,510.557,510.2912,510.3207,361313.0
2024-05-07 13:35:00,518.32,518.4,518.17,518.23,229809.0,510.3109,510.3897,510.1632,510.2223,229809.0
2024-05-07 13:40:00,518.23,518.23,517.93,518.09,473349.0,510.2223,510.2223,509.9269,510.0844,473349.0
2024-05-07 13:45:00,518.09,518.16,517.2,517.27,379010.0,510.0844,510.1534,509.2082,509.2771,379010.0
2024-05-07 13:50:00,517.23,517.7,517.08,517.35,597903.0,509.2377,509.7005,509.0901,509.3559,597903.0
2024-05-07 13:55:00,517.34,517.37,516.79,516.99,618831.0,509.346,509.3756,508.8045,509.0014,618831.0
2024-05-07 14:00:00,517.0,517.42,516.98,517.4,473174.0,509.0113,509.4248,508.9916,509.4051,473174.0
2024-05-07 14:05:00,517.4,517.44,516.91,517.1,404144.0,509.4051,509.4445,508.9227,509.1097,404144.0
2024-05-07 14:10:00,517.11,517.41,517.07,517.2,451828.0,509.1196,509.415,509.0802,509.2082,451828.0
2024-05-07 14:15:00,517.19,517.22,516.77,516.82,488156.0,509.1984,509.2279,508.7848,508.8341,488156.0
2024-05-07 14:20:00,516.82,517.12,516.76,516.92,383711.0,508.8341,509.1294,508.775,508.9325,383711.0
2024-05-07 14:25:00,516.91,517.01,516.7,516.84,372606.0,508.9227,509.0211,508.7159,508.8538,372606.0
2024-05-07 14:30:00,516.83,516.96,516.45,516.59,571514.0,508.8439,508.9719,508.4698,508.6076,571514.0
2024-05-07 14:35:00,516.59,516.77,516.45,516.66,510633.0,508.6076,508.7848,508.4698,508.6765,510633.0
2024-05-07 14:40:00,516.65,517.09,516.61,517.05,467863.0,508.6667,509.0999,508.6273,509.0605,467863.0
2024-05-07 14:45:00,517.05,517.08,516.84,516.96,211552.0,509.0605,509.0901,508.8538,508.9719,211552.0
2024-05-07 14:50:00,516.95,517.05,516.73,516.87,390865.0,508.9621,509.0605,508.7455,508.8833,390865.0
2024-05-07 14:55:00,516.86,517.06,516.83,517.01,223628.0,508.8735,509.0704,508.8439,509.0211,223628.0
2024-05-07 15:00:00,517.02,517.12,516.81,516.97,283327.0,509.031,509.1294,508.8242,508.9818,283327.0
2024-05-07 15:05:00,516.97,517.23,516.9,517.15,254891.0,508.9818,509.2377,508.9128,509.159,254891.0
2024-05-07 15:10:00,517.14,517.23,517.01,517.13,390972.0,509.1491,509.2377,509.0211,509.1393,390972.0
2024-05-07 15:15:00,517.14,517.15,516.68,516.96,323309.0,509.1491,509.159,508.6962,508.9719,323309.0
2024-05-07 15:20:00,516.97,517.29,516.85,517.21,512182.0,508.9818,509.2968,508.8636,509.218,512182.0
2024-05-07 15:25:00,517.21,517.25,517.05,517.17,354949.0,509.218,509.2574,509.0605,509.1787,354949.0
2024-05-07 15:30:00,517.18,517.23,516.98,517.04,248300.0,509.1885,509.2377,508.9916,509.0507,248300.0
2024-05-07 15:35:00,517.05,517.32,517.03,517.29,385221.0,509.0605,509.3263,509.0408,509.2968,385221.0
2024-05-07 15:40:00,517.29,517.35,516.98,517.02,512133.0,509.2968,509.3559,508.9916,509.031,512133.0
2024-05-07 15:45:00,517.04,517.41,517.04,517.4,614837.0,509.0507,509.415,509.0507,509.4051,614837.0
2024-05-07 15:50:00,517.4,517.86,517.4,517.7,2956159.0,509.4051,509.858,509.4051,509.7005,2956159.0
2024-05-07 15:55:00,517.7,517.71,517.1,517.2,4762574.0,509.7005,509.7103,509.1097,509.2082,4762574.0
2024-05-08 09:30:00,515.25,515.78,515.14,515.6,1008734.0,507.2883,507.8101,507.18,507.6329,1008734.0
2024-05-08 09:35:00,515.61,515.94,515.39,515.89,685414.0,507.6428,507.9677,507.4262,507.9184,685414.0
2024-05-08 09:40:00,515.88,515.89,515.56,515.86,462667.0,507.9086,507.9184,507.5935,507.8889,462667.0
2024-05-08 09:45:00,515.88,516.38,515.84,516.3,827995.0,507.9086,508.4009,507.8692,508.3221,827995.0
2024-05-08 09:50:00,516.29,516.39,516.16,516.3,462400.0,508.3123,508.4107,508.1843,508.3221,462400.0
2024-05-08 09:55:00,516.3,516.53,516.2,516.51,491472.0,508.3221,508.5486,508.2237,508.5289,491472.0
2024-05-08 10:00:00,516.5,516.68,516.33,516.51,652663.0,508.519,508.6962,508.3516,508.5289,652663.0
2024-05-08 10:05:00,516.52,516.54,516.25,516.27,340145.0,508.5387,508.5584,508.2729,508.2926,340145.0
2024-05-08 10:10:00,516.27,516.44,516.04,516.18,357090.0,508.2926,508.4599,508.0661,508.204,357090.0
2024-05-08 10:15:00,516.18,516.51,516.15,516.39,259954.0,508.204,508.5289,508.1744,508.4107,259954.0
2024-05-08 10:20:00,516.39,516.92,516.37,516.78,498534.0,508.4107,508.9325,508.391,508.7947,498534.0
2024-05-08 10:25:00,516.79,517.12,516.77,516.9,385192.0,508.8045,509.1294,508.7848,508.9128,385192.0
2024-05-08 10:30:00,516.9,517.0,516.79,516.85,310271.0,508.9128,509.0113,508.8045,508.8636,310271.0
2024-05-08 10:35:00,516.85,516.91,516.69,516.83,281183.0,508.8636,508.9227,508.7061,508.8439,281183.0
2024-05-08 10:40:00,516.83,517.19,516.79,517.13,426288.0,508.8439,509.1984,508.8045,509.1393,426288.0
2024-05-08 10:45:00,517.13,517.72,517.1,517.58,681795.0,509.1393,509.7202,509.1097,509.5823,681795.0
2024-05-08 10:50:00,517.58,517.63,517.4,517.53,279147.0,509.5823,509.6316,509.4051,509.5331,279147.0
2024-05-08 10:55:00,517.54,517.55,517.24,517.39,317257.0,509.5429,509.5528,509.2476,509.3953,317257.0
2024-05-08 11:00:00,517.39,517.68,517.26,517.31,381883.0,509.3953,509.6808,509.2673,509.3165,381883.0
2024-05-08 11:05:00,517.3,517.37,517.05,517.12,415541.0,509.3067,509.3756,509.0605,509.1294,415541.0
2024-05-08 11:10:00,517.13,517.17,516.94,516.99,332815.0,509.1393,509.1787,508.9522,509.0014,332815.0
2024-05-08 11:15:00,517.0,517.03,516.63,516.98,625589.0,509.0113,509.0408,508.647,508.9916,625589.0
2024-05-08 11:20:00,516.98,517.05,516.82,517.05,279995.0,508.9916,509.0605,508.8341,509.0605,279995.0
2024-05-08 11:25:00,517.05,517.22,517.01,517.03,394780.0,509.0605,509.2279,509.0211,509.0408,394780.0
2024-05-08 11:30:00,517.02,517.26,516.88,517.08,360339.0,509.031,509.2673,508.8931,509.0901,360339.0
2024-05-08 11:35:00,517.1,517.13,516.93,516.96,169992.0,509.1097,509.1393,508.9424,508.9719,169992.0
2024-05-08 11:40:00,516.96,517.07,516.71,516.8,253393.0,508.9719,509.0802,508.7258,508.8144,253393.0
2024-05-08 11:45:00,516.8,516.89,516.64,516.88,310279.0,508.8144,508.903,508.6569,508.8931,310279.0
2024-05-08 11:50:00,516.89,517.02,516.8,516.85,185658.0,508.903,509.031,508.8144,508.8636,185658.0
2024-05-08 11:55:00,516.84,516.97,516.73,516.81,174519.0,508.8538,508.9818,508.7455,508.8242,174519.0
2024-05-08 12:00:00,516.8,517.03,516.63,516.88,374501.0,508.8144,509.0408,508.647,508.8931,374501.0
2024-05-08 12:05:00,516.88,516.96,516.78,516.83,150854.0,508.8931,508.9719,508.7947,508.8439,150854.0
2024-05-08 12:10:00,516.84,516.94,516.67,516.88,160675.0,508.8538,508.9522,508.6864,508.8931,160675.0
2024-05-08 12:15:00,516.89,517.08,516.82,517.08,131996.0,508.903,509.0901,508.8341,509.0901,131996.0
2024-05-08 12:20:00,517.08,517.12,516.82,516.85,184953.0,509.0901,509.1294,508.8341,508.8636,184953.0
2024-05-08 12:25:00,516.89,517.01,516.8,516.83,155946.0,508.903,509.0211,508.8144,508.8439,155946.0
2024-05-08 12:30:00,516.83,516.86,516.66,516.72,229694.0,508.8439,508.8735,508.6765,508.7356,229694.0
2024-05-08 12:35:00,516.72,516.72,516.26,516.54,345672.0,508.7356,508.7356,508.2827,508.5584,345672.0
2024-05-08 12:40:00,516.55,516.73,516.5,516.58,181344.0,508.5682,508.7455,508.519,508.5978,181344.0
2024-05-08 12:45:00,516.57,516.96,516.57,516.78,258342.0,508.5879,508.9719,508.5879,508.7947,258342.0
2024-05-08 12:50:00,516.78,516.8,516.59,516.72,146269.0,508.7947,508.8144,508.6076,508.7356,146269.0
2024-05-08 12:55:00,516.71,516.79,516.48,516.63,162072.0,508.7258,508.8045,508.4993,508.647,162072.0
2024-05-08 13:00:00,516.64,516.83,516.1,516.75,485160.0,508.6569,508.8439,508.1252,508.7652,485160.0
2024-05-08 13:05:00,516.75,516.87,516.62,516.63,213236.0,508.7652,508.8833,508.6372,508.647,213236.0
2024-05-08 13:10:00,516.62,516.71,516.38,516.65,233197.0,508.6372,508.7258,508.4009,508.6667,233197.0
2024-05-08 13:15:00,516.65,516.69,516.53,516.55,195503.0,508.6667,508.7061,508.5486,508.5682,195503.0
2024-05-08 13:20:00,516.55,516.59,516.17,516.28,303949.0,508.5682,508.6076,508.1941,508.3024,303949.0
2024-05-08 13:25:00,516.28,516.45,516.22,516.29,213065.0,508.3024,508.4698,508.2433,508.3123,213065.0
2024-05-08 13:30:00,516.28,516.53,516.2,516.39,182573.0,508.3024,508.5486,508.2237,508.4107,182573.0
2024-05-08 13:35:00,516.4,516.5,516.29,516.37,126572.0,508.4206,508.519,508.3123,508.391,126572.0
2024-05-08 13:40:00,516.38,516.79,516.3,516.77,253769.0,508.4009,508.8045,508.3221,508.7848,253769.0
2024-05-08 13:45:00,516.77,516.92,516.69,516.83,233229.0,508.7848,508.9325,508.7061,508.8439,233229.0
2024-05-08 13:50:00,516.81,516.97,516.79,516.89,215002.0,508.8242,508.9818,508.8045,508.903,215002.0
2024-05-08 13:55:00,516.89,517.11,516.88,517.07,201438.0,508.903,509.1196,508.8931,509.0802,201438.0
2024-05-08 14:00:00,517.07,517.23,517.04,517.1,236010.0,509.0802,509.2377,509.0507,509.1097,236010.0
2024-05-08 14:05:00,517.11,517.21,516.91,517.19,169235.0,509.1196,509.218,508.9227,509.1984,169235.0
2024-05-08 14:10:00,517.19,517.35,517.11,517.29,211102.0,509.1984,509.3559,509.1196,509.2968,211102.0
2024-05-08 14:15:00,517.29,517.4,517.21,517.3,200398.0,509.2968,509.4051,509.218,509.3067,200398.0
2024-05-08 14:20:00,517.3,517.35,516.95,517.03,265865.0,509.3067,509.3559,508.9621,509.0408,265865.0
2024-05-08 14:25:00,517.02,517.33,516.94,517.26,269764.0,509.031,509.3362,508.9522,509.2673,269764.0
2024-05-08 14:30:00,517.27,517.42,517.18,517.28,238674.0,509.2771,509.4248,509.1885,509.287,238674.0
2024-05-08 14:35:00,517.3,517.3,517.08,517.23,155377.0,509.3067,509.3067,509.0901,509.2377,155377.0
2024-05-08 14:40:00,517.24,517.35,517.07,517.19,146458.0,509.2476,509.3559,509.0802,509.1984,146458.0
2024-05-08 14:45:00,517.19,517.32,517.11,517.21,142366.0,509.1984,509.3263,509.1196,509.218,142366.0
2024-05-08 14:50:00,517.21,517.22,517.06,517.11,204676.0,509.218,509.2279,509.0704,509.1196,204676.0
2024-05-08 14:55:00,517.11,517.19,516.89,517.01,270484.0,509.1196,509.1984,508.903,509.0211,270484.0
2024-05-08 15:00:00,517.0,517.01,516.56,516.85,411489.0,509.0113,509.0211,508.5781,508.8636,411489.0
2024-05-08 15:05:00,516.86,517.03,516.76,516.99,269019.0,508.8735,509.0408,508.775,509.0014,269019.0
2024-05-08 15:10:00,517.0,517.09,516.87,517.02,290729.0,509.0113,509.0999,508.8833,509.031,290729.0
2024-05-08 15:15:00,517.01,517.33,516.94,517.29,297381.0,509.0211,509.3362,508.9522,509.2968,297381.0
2024-05-08 15:20:00,517.29,517.47,517.2,517.44,471746.0,509.2968,509.474,509.2082,509.4445,471746.0
2024-05-08 15:25:00,517.44,517.45,517.29,517.31,318380.0,509.4445,509.4543,509.2968,509.3165,318380.0
2024-05-08 15:30:00,517.31,517.53,517.27,517.42,366522.0,509.3165,509.5331,509.2771,509.4248,366522.0
2024-05-08 15:35:00,517.43,517.45,517.3,517.34,288748.0,509.4346,509.4543,509.3067,509.346,288748.0
2024-05-08 15:40:00,517.33,517.49,517.28,517.44,377718.0,509.3362,509.4937,509.287,509.4445,377718.0
2024-05-08 15:45:00,517.43,517.69,517.4,517.6,623920.0,509.4346,509.6906,509.4051,509.602,623920.0
2024-05-08 15:50:00,517.6,517.74,517.38,517.5,1609669.0,509.602,509.7399,509.3854,509.5036,1609669.0
2024-05-08 15:55:00,517.51,517.67,517.19,517.19,2617379.0,509.5134,509.6709,509.1984,509.1984,2617379.0
2024-05-09 09:30:00,517.38,517.77,517.34,517.6,842172.0,509.3854,509.7694,509.346,509.602,842172.0
2024-05-09 09:35:00,517.61,517.79,517.22,517.24,513210.0,509.6119,509.7891,509.2279,509.2476,513210.0
2024-05-09 09:40:00,517.25,517.27,516.7,517.0,737988.0,509.2574,509.2771,508.7159,509.0113,737988.0
2024-05-09 09:45:00,517.0,517.17,516.88,517.0,452616.0,509.0113,509.1787,508.8931,509.0113,452616.0
2024-05-09 09:50:00,516.99,517.47,516.94,517.36,505948.0,509.0014,509.474,508.9522,509.3657,505948.0
2024-05-09 09:55:00,517.36,517.62,517.33,517.58,314282.0,509.3657,509.6217,509.3362,509.5823,314282.0
2024-05-09 10:00:00,517.58,517.96,517.5,517.95,655050.0,509.5823,509.9565,509.5036,509.9466,655050.0
2024-05-09 10:05:00,517.96,518.22,517.85,517.99,763304.0,509.9565,510.2124,509.8482,509.986,763304.0
2024-05-09 10:10:00,517.99,518.39,517.65,517.73,647765.0,509.986,510.3798,509.6512,509.73,647765.0
2024-05-09 10:15:00,517.73,518.01,517.54,517.68,454208.0,509.73,510.0057,509.5429,509.6808,454208.0
2024-05-09 10:20:00,517.69,518.28,517.66,518.2,344748.0,509.6906,510.2715,509.6611,510.1927,344748.0
2024-05-09 10:25:00,518.19,518.31,517.97,518.07,371260.0,510.1829,510.301,509.9663,510.0648,371260.0
2024-05-09 10:30:00,518.06,518.52,518.06,518.38,414064.0,510.0549,510.5078,510.0549,510.37,414064.0
2024-05-09 10:35:00,518.39,519.17,518.38,518.95,800278.0,510.3798,511.1478,510.37,510.9312,800278.0
2024-05-09 10:40:00,518.95,519.11,518.77,518.92,571106.0,510.9312,511.0887,510.7539,510.9016,571106.0
2024-05-09 10:45:00,518.94,519.03,518.69,518.98,318752.0,510.9213,511.0099,510.6752,510.9607,318752.0
2024-05-09 10:50:00,518.98,519.28,518.9,519.25,338121.0,510.9607,511.2561,510.8819,511.2265,338121.0
2024-05-09 10:55:00,519.25,519.28,518.93,519.17,442401.0,511.2265,511.2561,510.9115,511.1478,442401.0
2024-05-09 11:00:00,519.16,519.44,519.14,519.28,385949.0,511.1379,511.4136,511.1182,511.2561,385949.0
2024-05-09 11:05:00,519.28,519.51,519.27,519.28,343034.0,511.2561,511.4825,511.2462,511.2561,343034.0
2024-05-09 11:10:00,519.28,519.36,519.11,519.27,387939.0,511.2561,511.3348,511.0887,511.2462,387939.0
2024-05-09 11:15:00,519.28,519.38,519.06,519.18,456406.0,511.2561,511.3545,511.0395,511.1576,456406.0
2024-05-09 11:20:00,519.18,519.3,519.01,519.07,338347.0,511.1576,511.2757,510.9902,511.0493,338347.0
2024-05-09 11:25:00,519.07,519.36,519.0,519.34,325431.0,511.0493,511.3348,510.9804,511.3151,325431.0
2024-05-09 11:30:00,519.34,519.46,519.18,519.32,275313.0,511.3151,511.4333,511.1576,511.2954,275313.0
2024-05-09 11:35:00,519.31,519.35,518.96,519.05,246527.0,511.2856,511.325,510.941,511.0296,246527.0
2024-05-09 11:40:00,519.06,519.08,518.84,518.89,262818.0,511.0395,511.0591,510.8229,510.8721,262818.0
2024-05-09 11:45:00,518.9,518.95,518.61,518.84,447132.0,510.8819,510.9312,510.5964,510.8229,447132.0
2024-05-09 11:50:00,518.83,518.83,518.59,518.66,215452.0,510.813,510.813,510.5767,510.6456,215452.0
2024-05-09 11:55:00,518.65,518.65,518.34,518.5,365175.0,510.6358,510.6358,510.3306,510.4881,365175.0
2024-05-09 12:00:00,518.49,518.66,518.37,518.57,255965.0,510.4783,510.6456,510.3601,510.557,255965.0
2024-05-09 12:05:00,518.56,518.74,518.49,518.72,260824.0,510.5472,510.7244,510.4783,510.7047,260824.0
2024-05-09 12:10:00,518.72,518.87,518.68,518.87,200164.0,510.7047,510.8524,510.6653,510.8524,200164.0
2024-05-09 12:15:00,518.87,518.93,518.58,518.73,240995.0,510.8524,510.9115,510.5669,510.7146,240995.0
2024-05-09 12:20:00,518.73,518.95,518.66,518.95,162703.0,510.7146,510.9312,510.6456,510.9312,162703.0
2024-05-09 12:25:00,518.96,518.97,518.75,518.8,148297.0,510.941,510.9508,510.7342,510.7835,148297.0
2024-05-09 12:30:00,518.81,518.83,518.53,518.64,211689.0,510.7933,510.813,510.5176,510.6259,211689.0
2024-05-09 12:35:00,518.63,519.06,518.63,518.99,259563.0,510.6161,511.0395,510.6161,510.9705,259563.0
2024-05-09 12:40:00,518.98,519.11,518.96,519.1,173113.0,510.9607,511.0887,510.941,511.0788,173113.0
2024-05-09 12:45:00,519.09,519.27,518.98,519.13,231787.0,511.069,511.2462,510.9607,511.1084,231787.0
2024-05-09 12:50:00,519.13,519.27,519.11,519.23,167139.0,511.1084,511.2462,511.0887,511.2068,167139.0
2024-05-09 12:55:00,519.23,519.37,519.11,519.22,215172.0,511.2068,511.3447,511.0887,511.197,215172.0
2024-05-09 13:00:00,519.21,519.64,518.99,519.56,535818.0,511.1871,511.6105,510.9705,511.5317,535818.0
2024-05-09 13:05:00,519.56,519.63,519.29,519.36,325296.0,511.5317,511.6007,511.2659,511.3348,325296.0
2024-05-09 13:10:00,519.36,519.59,519.31,519.42,181195.0,511.3348,511.5613,511.2856,511.3939,181195.0
2024-05-09 13:15:00,519.44,519.46,519.17,519.28,261565.0,511.4136,511.4333,511.1478,511.2561,261565.0
2024-05-09 13:20:00,519.25,519.25,518.79,519.0,405082.0,511.2265,511.2265,510.7736,510.9804,405082.0
2024-05-09 13:25:00,519.01,519.52,519.0,519.5,307539.0,510.9902,511.4923,510.9804,511.4727,307539.0
2024-05-09 13:30:00,519.5,519.52,519.32,519.38,151468.0,511.4727,511.4923,511.2954,511.3545,151468.0
2024-05-09 13:35:00,519.38,519.47,519.25,519.36,203437.0,511.3545,511.4431,511.2265,511.3348,203437.0
2024-05-09 13:40:00,519.36,519.44,519.24,519.43,186607.0,511.3348,511.4136,511.2167,511.4037,186607.0
2024-05-09 13:45:00,519.44,519.58,519.22,519.31,202715.0,511.4136,511.5514,511.197,511.2856,202715.0
2024-05-09 13:50:00,519.32,519.35,519.17,519.21,150440.0,511.2954,511.325,511.1478,511.1871,150440.0
2024-05-09 13:55:00,519.21,519.32,519.15,519.2,161608.0,511.1871,511.2954,511.1281,511.1773,161608.0
2024-05-09 14:00:00,519.19,519.19,518.95,519.12,228921.0,511.1674,511.1674,510.9312,511.0985,228921.0
2024-05-09 14:05:00,519.13,519.26,519.1,519.15,135548.0,511.1084,511.2364,511.0788,511.1281,135548.0
2024-05-09 14:10:00,519.16,519.26,519.05,519.1,172643.0,511.1379,511.2364,511.0296,511.0788,172643.0
2024-05-09 14:15:00,519.1,519.33,519.03,519.22,195249.0,511.0788,511.3053,511.0099,511.197,195249.0
2024-05-09 14:20:00,519.21,519.24,518.93,519.05,183970.0,511.1871,511.2167,510.9115,511.0296,183970.0
2024-05-09 14:25:00,519.05,519.51,519.04,519.48,246003.0,511.0296,511.4825,511.0198,511.453,246003.0
2024-05-09 14:30:00,519.49,519.62,519.34,519.36,207666.0,511.4628,511.5908,511.3151,511.3348,207666.0
2024-05-09 14:35:00,519.36,519.73,519.35,519.63,227771.0,511.3348,511.6991,511.325,511.6007,227771.0
2024-05-09 14:40:00,519.63,519.7,519.55,519.67,209126.0,511.6007,511.6696,511.5219,511.64,209126.0
2024-05-09 14:45:00,519.67,519.86,519.66,519.78,275245.0,511.64,511.8271,511.6302,511.7483,275245.0
2024-05-09 14:50:00,519.78,519.95,519.76,519.82,269858.0,511.7483,511.9157,511.7286,511.7877,269858.0
2024-05-09 14:55:00,519.82,520.06,519.81,519.9,433760.0,511.7877,512.024,511.7779,511.8665,433760.0
2024-05-09 15:00:00,519.9,519.94,519.68,519.81,439465.0,511.8665,511.9059,511.6499,511.7779,439465.0
2024-05-09 15:05:00,519.82,520.05,519.78,519.89,357247.0,511.7877,512.0142,511.7483,511.8566,357247.0
2024-05-09 15:10:00,519.89,519.89,519.64,519.78,288465.0,511.8566,511.8566,511.6105,511.7483,288465.0
2024-05-09 15:15:00,519.78,519.8,519.59,519.75,386220.0,511.7483,511.768,511.5613,511.7188,386220.0
2024-05-09 15:20:00,519.75,519.88,519.58,519.74,340047.0,511.7188,511.8468,511.5514,511.709,340047.0
2024-05-09 15:25:00,519.74,519.8,519.6,519.67,302862.0,511.709,511.768,511.5711,511.64,302862.0
2024-05-09 15:30:00,519.63,519.78,519.58,519.77,335925.0,511.6007,511.7483,511.5514,511.7385,335925.0
2024-05-09 15:35:00,519.77,520.06,519.69,519.82,452470.0,511.7385,512.024,511.6597,511.7877,452470.0
2024-05-09 15:40:00,519.84,519.85,519.57,519.69,409599.0,511.8074,511.8173,511.5416,511.6597,409599.0
2024-05-09 15:45:00,519.68,519.8,519.62,519.71,526903.0,511.6499,511.768,511.5908,511.6794,526903.0
2024-05-09 15:50:00,519.7,520.21,519.7,519.97,1628709.0,511.6696,512.1717,511.6696,511.9354,1628709.0
2024-05-09 15:55:00,519.96,520.19,519.77,520.13,4598448.0,511.9256,512.152,511.7385,512.0929,4598448.0
2024-05-10 09:30:00,521.81,522.14,521.36,522.12,1464626.0,513.747,514.0719,513.3039,514.0522,1464626.0
2024-05-10 09:35:00,522.11,522.26,521.8,522.16,754997.0,514.0423,514.19,513.7371,514.0916,754997.0
2024-05-10 09:40:00,522.15,522.47,522.13,522.26,738995.0,514.0817,514.3968,514.062,514.19,738995.0
2024-05-10 09:45:00,522.26,522.64,522.21,522.47,773979.0,514.19,514.5641,514.1408,514.3968,773979.0
2024-05-10 09:50:00,522.46,522.56,522.16,522.37,558288.0,514.3869,514.4854,514.0916,514.2983,558288.0
2024-05-10 09:55:00,522.37,522.55,522.33,522.42,350909.0,514.2983,514.4755,514.2589,514.3475,350909.0
2024-05-10 10:00:00,522.41,522.43,521.39,521.73,1283904.0,514.3377,514.3574,513.3335,513.6682,1283904.0
2024-05-10 10:05:00,521.73,522.03,521.67,521.79,698813.0,513.6682,513.9636,513.6091,513.7273,698813.0
2024-05-10 10:10:00,521.78,521.8,521.32,521.5,632919.0,513.7174,513.7371,513.2645,513.4418,632919.0
2024-05-10 10:15:00,521.49,521.63,521.16,521.23,579069.0,513.4319,513.5697,513.107,513.1759,579069.0
2024-05-10 10:20:00,521.21,521.34,520.91,521.26,668869.0,513.1562,513.2842,512.8609,513.2055,668869.0
2024-05-10 10:25:00,521.28,521.3,520.6,520.78,697651.0,513.2252,513.2448,512.5557,512.7329,697651.0
2024-05-10 10:30:00,520.77,520.85,520.5,520.73,522444.0,512.723,512.8018,512.4572,512.6837,522444.0
2024-05-10 10:35:00,520.73,521.05,520.5,521.03,591656.0,512.6837,512.9987,512.4572,512.979,591656.0
2024-05-10 10:40:00,521.02,521.37,521.0,521.13,627006.0,512.9692,513.3138,512.9495,513.0775,627006.0
2024-05-10 10:45:00,521.12,521.14,520.78,520.93,429010.0,513.0676,513.0873,512.7329,512.8806,429010.0
2024-05-10 10:50:00,520.92,521.1,520.03,520.09,718328.0,512.8707,513.0479,511.9945,512.0535,718328.0
2024-05-10 10:55:00,520.08,520.58,520.01,520.48,605212.0,512.0437,512.536,511.9748,512.4375,605212.0
2024-05-10 11:00:00,520.5,520.61,520.29,520.42,350453.0,512.4572,512.5655,512.2505,512.3784,350453.0
2024-05-10 11:05:00,520.43,520.63,520.1,520.26,430283.0,512.3883,512.5852,512.0634,512.2209,430283.0
2024-05-10 11:10:00,520.28,520.54,520.14,520.36,292926.0,512.2406,512.4966,512.1028,512.3194,292926.0
2024-05-10 11:15:00,520.35,520.52,520.19,520.24,238811.0,512.3095,512.4769,512.152,512.2012,238811.0
2024-05-10 11:20:00,520.25,520.5,520.18,520.3,303483.0,512.2111,512.4572,512.1422,512.2603,303483.0
2024-05-10 11:25:00,520.32,520.63,520.26,520.54,394504.0,512.28,512.5852,512.2209,512.4966,394504.0
2024-05-10 11:30:00,520.55,520.66,520.3,520.43,449728.0,512.5064,512.6147,512.2603,512.3883,449728.0
2024-05-10 11:35:00,520.43,520.51,519.91,520.15,460955.0,512.3883,512.4671,511.8763,512.1126,460955.0
2024-05-10 11:40:00,520.15,520.22,519.59,519.79,570232.0,512.1126,512.1815,511.5613,511.7582,570232.0
2024-05-10 11:45:00,519.78,520.14,519.61,520.09,508044.0,511.7483,512.1028,511.581,512.0535,508044.0
2024-05-10 11:50:00,520.09,520.32,520.05,520.11,273763.0,512.0535,512.28,512.0142,512.0732,273763.0
2024-05-10 11:55:00,520.11,520.46,520.11,520.37,276927.0,512.0732,512.4178,512.0732,512.3292,276927.0
2024-05-10 12:00:00,520.37,520.38,519.93,519.97,515542.0,512.3292,512.3391,511.896,511.9354,515542.0
2024-05-10 12:05:00,519.98,520.29,519.83,520.26,350463.0,511.9452,512.2505,511.7976,512.2209,350463.0
2024-05-10 12:10:00,520.26,520.46,520.18,520.39,177759.0,512.2209,512.4178,512.1422,512.3489,177759.0
2024-05-10 12:15:00,520.39,520.52,520.3,520.32,346766.0,512.3489,512.4769,512.2603,512.28,346766.0
2024-05-10 12:20:00,520.32,520.5,520.21,520.5,202159.0,512.28,512.4572,512.1717,512.4572,202159.0
2024-05-10 12:25:00,520.51,520.55,520.2,520.31,270177.0,512.4671,512.5064,512.1618,512.2701,270177.0
2024-05-10 12:30:00,520.31,520.49,520.27,520.31,225672.0,512.2701,512.4474,512.2308,512.2701,225672.0
2024-05-10 12:35:00,520.31,520.45,520.09,520.19,246522.0,512.2701,512.408,512.0535,512.152,246522.0
2024-05-10 12:40:00,520.19,520.36,520.19,520.28,141345.0,512.152,512.3194,512.152,512.2406,141345.0
2024-05-10 12:45:00,520.29,520.76,520.26,520.7,283376.0,512.2505,512.7132,512.2209,512.6541,283376.0
2024-05-10 12:50:00,520.7,520.75,520.5,520.64,322480.0,512.6541,512.7033,512.4572,512.595,322480.0
2024-05-10 12:55:00,520.64,520.77,520.48,520.53,388968.0,512.595,512.723,512.4375,512.4867,388968.0
2024-05-10 13:00:00,520.53,520.62,520.29,520.43,310277.0,512.4867,512.5754,512.2505,512.3883,310277.0
2024-05-10 13:05:00,520.43,520.46,520.1,520.16,248013.0,512.3883,512.4178,512.0634,512.1225,248013.0
2024-05-10 13:10:00,520.14,520.27,520.04,520.18,202730.0,512.1028,512.2308,512.0043,512.1422,202730.0
2024-05-10 13:15:00,520.19,520.34,520.16,520.25,152898.0,512.152,512.2997,512.1225,512.2111,152898.0
2024-05-10 13:20:00,520.25,520.28,520.05,520.13,242506.0,512.2111,512.2406,512.0142,512.0929,242506.0
2024-05-10 13:25:00,520.13,520.24,520.0,520.11,319670.0,512.0929,512.2012,511.9649,512.0732,319670.0
2024-05-10 13:30:00,520.13,520.3,520.11,520.22,152952.0,512.0929,512.2603,512.0732,512.1815,152952.0
2024-05-10 13:35:00,520.22,520.35,520.13,520.27,208997.0,512.1815,512.3095,512.0929,512.2308,208997.0
2024-05-10 13:40:00,520.27,520.34,520.09,520.14,216168.0,512.2308,512.2997,512.0535,512.1028,216168.0
2024-05-10 13:45:00,520.15,520.19,519.91,520.19,246378.0,512.1126,512.152,511.8763,512.152,246378.0
2024-05-10 13:50:00,520.18,520.5,520.18,520.48,250418.0,512.1422,512.4572,512.1422,512.4375,250418.0
2024-05-10 13:55:00,520.48,520.84,520.44,520.8,424620.0,512.4375,512.792,512.3981,512.7526,424620.0
2024-05-10 14:00:00,520.79,520.82,520.41,520.47,339355.0,512.7427,512.7723,512.3686,512.4277,339355.0
2024-05-10 14:05:00,520.48,520.82,520.43,520.82,278200.0,512.4375,512.7723,512.3883,512.7723,278200.0
2024-05-10 14:10:00,520.82,520.91,520.71,520.74,244710.0,512.7723,512.8609,512.664,512.6935,244710.0
2024-05-10 14:15:00,520.74,520.95,520.71,520.87,267210.0,512.6935,512.9003,512.664,512.8215,267210.0
2024-05-10 14:20:00,520.87,520.87,520.63,520.64,260913.0,512.8215,512.8215,512.5852,512.595,260913.0
2024-05-10 14:25:00,520.64,520.7,520.52,520.67,259381.0,512.595,512.6541,512.4769,512.6246,259381.0
2024-05-10 14:30:00,520.66,520.68,520.24,520.39,342037.0,512.6147,512.6344,512.2012,512.3489,342037.0
2024-05-10 14:35:00,520.38,520.41,520.11,520.34,229017.0,512.3391,512.3686,512.0732,512.2997,229017.0
2024-05-10 14:40:00,520.34,520.65,520.31,520.61,238511.0,512.2997,512.6049,512.2701,512.5655,238511.0
2024-05-10 14:45:00,520.61,520.72,520.51,520.67,136524.0,512.5655,512.6738,512.4671,512.6246,136524.0
2024-05-10 14:50:00,520.67,520.94,520.67,520.71,265864.0,512.6246,512.8904,512.6246,512.664,265864.0
2024-05-10 14:55:00,520.71,520.95,520.67,520.93,187618.0,512.664,512.9003,512.6246,512.8806,187618.0
2024-05-10 15:00:00,520.93,520.96,520.62,520.92,264154.0,512.8806,512.9101,512.5754,512.8707,264154.0
2024-05-10 15:05:00,520.93,520.95,520.73,520.82,181050.0,512.8806,512.9003,512.6837,512.7723,181050.0
2024-05-10 15:10:00,520.83,520.95,520.75,520.81,219779.0,512.7821,512.9003,512.7033,512.7624,219779.0
2024-05-10 15:15:00,520.81,521.1,520.77,521.06,266647.0,512.7624,513.0479,512.723,513.0086,266647.0
2024-05-10 15:20:00,521.06,521.13,520.89,521.06,251572.0,513.0086,513.0775,512.8412,513.0086,251572.0
2024-05-10 15:25:00,521.06,521.14,520.92,521.03,306787.0,513.0086,513.0873,512.8707,512.979,306787.0
2024-05-10 15:30:00,521.03,521.12,520.76,521.01,421869.0,512.979,513.0676,512.7132,512.9593,421869.0
2024-05-10 15:35:00,521.01,521.19,520.89,521.12,412377.0,512.9593,513.1365,512.8412,513.0676,412377.0
2024-05-10 15:40:00,521.12,521.16,520.86,520.87,361212.0,513.0676,513.107,512.8116,512.8215,361212.0
2024-05-10 15:45:00,520.87,520.98,520.76,520.78,655758.0,512.8215,512.9298,512.7132,512.7329,655758.0
2024-05-10 15:50:00,520.78,521.34,520.78,521.3,915497.0,512.7329,513.2842,512.7329,513.2448,915497.0
2024-05-10 15:55:00,521.31,521.34,520.81,520.84,2998420.0,513.2547,513.2842,512.7624,512.792,2998420.0
2024-05-13 09:30:00,522.56,522.67,521.82,521.83,1170165.0,514.4854,514.5937,513.7568,513.7667,1170165.0
2024-05-13 09:35:00,521.84,522.06,521.5,521.55,607722.0,513.7765,513.9931,513.4418,513.491,607722.0
2024-05-13 09:40:00,521.55,521.58,521.23,521.42,749648.0,513.491,513.5205,513.1759,513.363,749648.0
2024-05-13 09:45:00,521.42,521.43,521.1,521.3,626639.0,513.363,513.3728,513.0479,513.2448,626639.0
2024-05-13 09:50:00,521.32,521.55,521.29,521.5,461441.0,513.2645,513.491,513.235,513.4418,461441.0
2024-05-13 09:55:00,521.5,521.78,521.34,521.7,560801.0,513.4418,513.7174,513.2842,513.6387,560801.0
2024-05-13 10:00:00,521.68,521.72,521.51,521.72,423960.0,513.619,513.6584,513.4516,513.6584,423960.0
2024-05-13 10:05:00,521.73,521.75,521.49,521.64,264824.0,513.6682,513.6879,513.4319,513.5796,264824.0
2024-05-13 10:10:00,521.65,521.66,521.38,521.5,418440.0,513.5894,513.5993,513.3236,513.4418,418440.0
2024-05-13 10:15:00,521.5,521.72,521.47,521.59,307834.0,513.4418,513.6584,513.4122,513.5304,307834.0
2024-05-13 10:20:00,521.58,521.74,521.5,521.71,247746.0,513.5205,513.678,513.4418,513.6485,247746.0
2024-05-13 10:25:00,521.71,521.85,521.61,521.67,311528.0,513.6485,513.7863,513.5501,513.6091,311528.0
2024-05-13 10:30:00,521.67,521.67,521.18,521.29,456339.0,513.6091,513.6091,513.1267,513.235,456339.0
2024-05-13 10:35:00,521.28,521.46,521.2,521.37,360122.0,513.2252,513.4024,513.1464,513.3138,360122.0
2024-05-13 10:40:00,521.37,521.45,521.18,521.31,307995.0,513.3138,513.3925,513.1267,513.2547,307995.0
2024-05-13 10:45:00,521.3,521.44,521.19,521.39,281270.0,513.2448,513.3827,513.1365,513.3335,281270.0
2024-05-13 10:50:00,521.39,521.42,521.22,521.25,273913.0,513.3335,513.363,513.1661,513.1956,273913.0
2024-05-13 10:55:00,521.26,521.36,521.12,521.26,271289.0,513.2055,513.3039,513.0676,513.2055,271289.0
2024-05-13 11:00:00,521.27,521.34,520.95,521.1,474994.0,513.2153,513.2842,512.9003,513.0479,474994.0
2024-05-13 11:05:00,521.11,521.24,521.04,521.15,200018.0,513.0578,513.1858,512.9889,513.0972,200018.0
2024-05-13 11:10:00,521.15,521.39,521.13,521.33,199725.0,513.0972,513.3335,513.0775,513.2744,199725.0
2024-05-13 11:15:00,521.32,521.46,521.23,521.32,235406.0,513.2645,513.4024,513.1759,513.2645,235406.0
2024-05-13 11:20:00,521.32,521.34,521.05,521.23,226275.0,513.2645,513.2842,512.9987,513.1759,226275.0
2024-05-13 11:25:00,521.23,521.23,520.8,520.92,279133.0,513.1759,513.1759,512.7526,512.8707,279133.0
2024-05-13 11:30:00,520.92,521.01,520.4,520.92,527278.0,512.8707,512.9593,512.3588,512.8707,527278.0
2024-05-13 11:35:00,520.91,520.93,520.73,520.85,254486.0,512.8609,512.8806,512.6837,512.8018,254486.0
2024-05-13 11:40:00,520.86,520.89,520.72,520.81,178592.0,512.8116,512.8412,512.6738,512.7624,178592.0
2024-05-13 11:45:00,520.8,520.9,520.72,520.84,278747.0,512.7526,512.851,512.6738,512.792,278747.0
2024-05-13 11:50:00,520.85,521.12,520.84,521.11,264556.0,512.8018,513.0676,512.792,513.0578,264556.0
2024-05-13 11:55:00,521.12,521.14,521.01,521.04,195800.0,513.0676,513.0873,512.9593,512.9889,195800.0
2024-05-13 12:00:00,521.05,521.21,521.01,521.19,192393.0,512.9987,513.1562,512.9593,513.1365,192393.0
2024-05-13 12:05:00,521.2,521.38,521.17,521.33,217856.0,513.1464,513.3236,513.1169,513.2744,217856.0
2024-05-13 12:10:00,521.33,521.36,521.15,521.16,183228.0,513.2744,513.3039,513.0972,513.107,183228.0
2024-05-13 12:15:00,521.16,521.28,521.09,521.23,125141.0,513.107,513.2252,513.0381,513.1759,125141.0
2024-05-13 12:20:00,521.23,521.32,521.18,521.26,91330.0,513.1759,513.2645,513.1267,513.2055,91330.0
2024-05-13 12:25:00,521.26,521.35,521.22,521.28,161994.0,513.2055,513.2941,513.1661,513.2252,161994.0
2024-05-13 12:30:00,521.29,521.35,521.24,521.29,124817.0,513.235,513.2941,513.1858,513.235,124817.0
2024-05-13 12:35:00,521.28,521.35,521.19,521.25,131324.0,513.2252,513.2941,513.1365,513.1956,131324.0
2024-05-13 12:40:00,521.25,521.29,521.08,521.15,236447.0,513.1956,513.235,513.0282,513.0972,236447.0
2024-05-13 12:45:00,521.14,521.22,521.08,521.18,185961.0,513.0873,513.1661,513.0282,513.1267,185961.0
2024-05-13 12:50:00,521.17,521.25,521.06,521.09,196463.0,513.1169,513.1956,513.0086,513.0381,196463.0
2024-05-13 12:55:00,521.09,521.17,520.99,521.0,167550.0,513.0381,513.1169,512.9396,512.9495,167550.0
2024-05-13 13:00:00,521.0,521.0,520.63,520.63,326556.0,512.9495,512.9495,512.5852,512.5852,326556.0
2024-05-13 13:05:00,520.64,520.67,520.05,520.12,703492.0,512.595,512.6246,512.0142,512.0831,703492.0
2024-05-13 13:10:00,520.12,520.44,519.74,520.42,530512.0,512.0831,512.3981,511.709,512.3784,530512.0
2024-05-13 13:15:00,520.42,520.8,520.3,520.7,327984.0,512.3784,512.7526,512.2603,512.6541,327984.0
2024-05-13 13:20:00,520.7,520.92,520.66,520.76,217760.0,512.6541,512.8707,512.6147,512.7132,217760.0
2024-05-13 13:25:00,520.77,520.89,520.67,520.87,180837.0,512.723,512.8412,512.6246,512.8215,180837.0
2024-05-13 13:30:00,520.87,520.9,520.64,520.66,156990.0,512.8215,512.851,512.595,512.6147,156990.0
2024-05-13 13:35:00,520.66,520.74,520.52,520.56,316272.0,512.6147,512.6935,512.4769,512.5163,316272.0
2024-05-13 13:40:00,520.55,520.63,520.43,520.55,156982.0,512.5064,512.5852,512.3883,512.5064,156982.0
2024-05-13 13:45:00,520.52,520.62,520.38,520.49,173944.0,512.4769,512.5754,512.3391,512.4474,173944.0
2024-05-13 13:50:00,520.49,520.6,520.4,520.57,165844.0,512.4474,512.5557,512.3588,512.5261,165844.0
2024-05-13 13:55:00,520.56,520.73,520.49,520.69,180167.0,512.5163,512.6837,512.4474,512.6443,180167.0
2024-05-13 14:00:00,520.68,520.69,520.31,520.45,307756.0,512.6344,512.6443,512.2701,512.408,307756.0
2024-05-13 14:05:00,520.44,520.59,520.4,520.56,173169.0,512.3981,512.5458,512.3588,512.5163,173169.0
2024-05-13 14:10:00,520.55,520.7,520.5,520.57,180009.0,512.5064,512.6541,512.4572,512.5261,180009.0
2024-05-13 14:15:00,520.57,520.76,520.52,520.74,252604.0,512.5261,512.7132,512.4769,512.6935,252604.0
2024-05-13 14:20:00,520.74,520.81,520.67,520.75,200613.0,512.6935,512.7624,512.6246,512.7033,200613.0
2024-05-13 14:25:00,520.73,520.84,520.69,520.8,248210.0,512.6837,512.792,512.6443,512.7526,248210.0
2024-05-13 14:30:00,520.8,520.9,520.64,520.87,211536.0,512.7526,512.851,512.595,512.8215,211536.0
2024-05-13 14:35:00,520.87,520.95,520.84,520.91,301902.0,512.8215,512.9003,512.792,512.8609,301902.0
2024-05-13 14:40:00,520.91,520.95,520.81,520.93,280545.0,512.8609,512.9003,512.7624,512.8806,280545.0
2024-05-13 14:45:00,520.93,520.99,520.71,520.74,246563.0,512.8806,512.9396,512.664,512.6935,246563.0
2024-05-13 14:50:00,520.74,520.84,520.65,520.73,152137.0,512.6935,512.792,512.6049,512.6837,152137.0
2024-05-13 14:55:00,520.71,520.92,520.66,520.92,203976.0,512.664,512.8707,512.6147,512.8707,203976.0
2024-05-13 15:00:00,520.9,521.04,520.85,520.96,243536.0,512.851,512.9889,512.8018,512.9101,243536.0
2024-05-13 15:05:00,520.95,520.97,520.78,520.81,188865.0,512.9003,512.9199,512.7329,512.7624,188865.0
2024-05-13 15:10:00,520.82,520.99,520.72,520.93,181347.0,512.7723,512.9396,512.6738,512.8806,181347.0
2024-05-13 15:15:00,520.92,521.12,520.92,521.09,161658.0,512.8707,513.0676,512.8707,513.0381,161658.0
2024-05-13 15:20:00,521.1,521.14,520.7,520.71,341307.0,513.0479,513.0873,512.6541,512.664,341307.0
2024-05-13 15:25:00,520.71,520.84,520.47,520.79,353424.0,512.664,512.792,512.4277,512.7427,353424.0
2024-05-13 15:30:00,520.78,520.95,520.72,520.91,275441.0,512.7329,512.9003,512.6738,512.8609,275441.0
2024-05-13 15:35:00,520.91,521.1,520.87,521.0,295732.0,512.8609,513.0479,512.8215,512.9495,295732.0
2024-05-13 15:40:00,520.99,521.05,520.85,520.99,465120.0,512.9396,512.9987,512.8018,512.9396,465120.0
2024-05-13 15:45:00,520.99,521.0,520.68,520.72,616313.0,512.9396,512.9495,512.6344,512.6738,616313.0
2024-05-13 15:50:00,520.73,521.01,520.68,520.84,854888.0,512.6837,512.9593,512.6344,512.792,854888.0
2024-05-13 15:55:00,520.83,521.02,520.64,520.91,2334974.0,512.7821,512.9692,512.595,512.8609,2334974.0
2024-05-14 09:30:00,521.1,521.43,521.0,521.06,1164136.0,513.0479,513.3728,512.9495,513.0086,1164136.0
2024-05-14 09:35:00,521.07,521.32,520.88,521.28,536822.0,513.0184,513.2645,512.8313,513.2252,536822.0
2024-05-14 09:40:00,521.27,521.68,521.17,521.53,771747.0,513.2153,513.619,513.1169,513.4713,771747.0
2024-05-14 09:45:00,521.53,521.67,521.4,521.46,445954.0,513.4713,513.6091,513.3433,513.4024,445954.0
2024-05-14 09:50:00,521.46,521.67,521.4,521.55,233780.0,513.4024,513.6091,513.3433,513.491,233780.0
2024-05-14 09:55:00,521.55,521.57,521.2,521.3,275727.0,513.491,513.5107,513.1464,513.2448,275727.0
2024-05-14 10:00:00,521.27,521.59,521.21,521.41,359053.0,513.2153,513.5304,513.1562,513.3531,359053.0
2024-05-14 10:05:00,521.42,521.86,521.21,521.86,661561.0,513.363,513.7962,513.1562,513.7962,661561.0
2024-05-14 10:10:00,521.86,521.97,521.5,521.62,586380.0,513.7962,513.9045,513.4418,513.5599,586380.0
2024-05-14 10:15:00,521.61,521.7,520.96,521.1,612235.0,513.5501,513.6387,512.9101,513.0479,612235.0
2024-05-14 10:20:00,521.11,522.09,521.11,522.07,440406.0,513.0578,514.0226,513.0578,514.0029,440406.0
2024-05-14 10:25:00,522.08,522.41,522.06,522.23,742531.0,514.0128,514.3377,513.9931,514.1605,742531.0
2024-05-14 10:30:00,522.23,522.28,521.92,522.02,341136.0,514.1605,514.2097,513.8553,513.9537,341136.0
2024-05-14 10:35:00,522.02,522.06,520.64,521.09,766512.0,513.9537,513.9931,512.595,513.0381,766512.0
2024-05-14 10:40:00,521.08,521.16,520.68,521.13,479828.0,513.0282,513.107,512.6344,513.0775,479828.0
2024-05-14 10:45:00,521.12,521.32,520.88,521.11,351671.0,513.0676,513.2645,512.8313,513.0578,351671.0
2024-05-14 10:50:00,521.11,521.38,521.01,521.17,287802.0,513.0578,513.3236,512.9593,513.1169,287802.0
2024-05-14 10:55:00,521.19,521.77,521.12,521.76,341952.0,513.1365,513.7076,513.0676,513.6977,341952.0
2024-05-14 11:00:00,521.77,521.91,521.52,521.66,252264.0,513.7076,513.8454,513.4614,513.5993,252264.0
2024-05-14 11:05:00,521.66,521.82,521.56,521.79,231448.0,513.5993,513.7568,513.5008,513.7273,231448.0
2024-05-14 11:10:00,521.78,521.84,521.65,521.77,278265.0,513.7174,513.7765,513.5894,513.7076,278265.0
2024-05-14 11:15:00,521.78,522.13,521.66,521.67,470609.0,513.7174,514.062,513.5993,513.6091,470609.0
2024-05-14 11:20:00,521.68,521.77,521.57,521.69,165354.0,513.619,513.7076,513.5107,513.6288,165354.0
2024-05-14 11:25:00,521.69,521.93,521.6,521.92,201346.0,513.6288,513.8651,513.5402,513.8553,201346.0
2024-05-14 11:30:00,521.93,521.93,521.41,521.41,280045.0,513.8651,513.8651,513.3531,513.3531,280045.0
2024-05-14 11:35:00,521.41,521.47,521.2,521.3,196801.0,513.3531,513.4122,513.1464,513.2448,196801.0
2024-05-14 11:40:00,521.29,521.49,521.1,521.2,229318.0,513.235,513.4319,513.0479,513.1464,229318.0
2024-05-14 11:45:00,521.21,521.29,520.96,521.23,230934.0,513.1562,513.235,512.9101,513.1759,230934.0
2024-05-14 11:50:00,521.24,521.41,521.18,521.24,147248.0,513.1858,513.3531,513.1267,513.1858,147248.0
2024-05-14 11:55:00,521.25,521.3,521.07,521.09,130342.0,513.1956,513.2448,513.0184,513.0381,130342.0
2024-05-14 12:00:00,521.1,521.16,520.94,521.03,259808.0,513.0479,513.107,512.8904,512.979,259808.0
2024-05-14 12:05:00,521.04,521.27,520.98,521.22,191879.0,512.9889,513.2153,512.9298,513.1661,191879.0
2024-05-14 12:10:00,521.23,521.3,521.07,521.14,198152.0,513.1759,513.2448,513.0184,513.0873,198152.0
2024-05-14 12:15:00,521.16,521.18,521.01,521.05,168326.0,513.107,513.1267,512.9593,512.9987,168326.0
2024-05-14 12:20:00,521.05,521.11,520.82,520.88,254326.0,512.9987,513.0578,512.7723,512.8313,254326.0
2024-05-14 12:25:00,520.87,520.98,520.81,520.95,178236.0,512.8215,512.9298,512.7624,512.9003,178236.0
2024-05-14 12:30:00,520.94,520.98,520.79,520.9,178067.0,512.8904,512.9298,512.7427,512.851,178067.0
2024-05-14 12:35:00,520.91,521.01,520.74,520.8,157500.0,512.8609,512.9593,512.6935,512.7526,157500.0
2024-05-14 12:40:00,520.8,520.94,520.74,520.76,192103.0,512.7526,512.8904,512.6935,512.7132,192103.0
2024-05-14 12:45:00,520.76,520.9,520.68,520.82,184950.0,512.7132,512.851,512.6344,512.7723,184950.0
2024-05-14 12:50:00,520.82,521.04,520.76,520.85,165828.0,512.7723,512.9889,512.7132,512.8018,165828.0
2024-05-14 12:55:00,520.85,521.0,520.82,520.98,130893.0,512.8018,512.9495,512.7723,512.9298,130893.0
2024-05-14 13:00:00,520.98,521.03,520.65,520.84,278697.0,512.9298,512.979,512.6049,512.792,278697.0
2024-05-14 13:05:00,520.84,520.85,520.59,520.71,161256.0,512.792,512.8018,512.5458,512.664,161256.0
2024-05-14 13:10:00,520.72,520.85,520.63,520.67,185309.0,512.6738,512.8018,512.5852,512.6246,185309.0
2024-05-14 13:15:00,520.67,520.81,520.56,520.81,208962.0,512.6246,512.7624,512.5163,512.7624,208962.0
2024-05-14 13:20:00,520.8,520.93,520.67,520.87,156436.0,512.7526,512.8806,512.6246,512.8215,156436.0
2024-05-14 13:25:00,520.87,521.07,520.82,521.04,195518.0,512.8215,513.0184,512.7723,512.9889,195518.0
2024-05-14 13:30:00,521.05,521.13,520.97,521.01,135010.0,512.9987,513.0775,512.9199,512.9593,135010.0
2024-05-14 13:35:00,521.0,521.19,521.0,521.11,143321.0,512.9495,513.1365,512.9495,513.0578,143321.0
2024-05-14 13:40:00,521.11,521.49,521.11,521.43,301176.0,513.0578,513.4319,513.0578,513.3728,301176.0
2024-05-14 13:45:00,521.43,521.43,521.26,521.26,245021.0,513.3728,513.3728,513.2055,513.2055,245021.0
2024-05-14 13:50:00,521.27,521.31,521.11,521.29,222341.0,513.2153,513.2547,513.0578,513.235,222341.0
2024-05-14 13:55:00,521.28,521.36,521.15,521.29,254495.0,513.2252,513.3039,513.0972,513.235,254495.0
2024-05-14 14:00:00,521.28,521.51,521.23,521.48,266619.0,513.2252,513.4516,513.1759,513.4221,266619.0
2024-05-14 14:05:00,521.48,521.77,521.43,521.66,192897.0,513.4221,513.7076,513.3728,513.5993,192897.0
2024-05-14 14:10:00,521.67,522.28,521.63,522.16,474150.0,513.6091,514.2097,513.5697,514.0916,474150.0
2024-05-14 14:15:00,522.17,522.37,522.15,522.28,457174.0,514.1014,514.2983,514.0817,514.2097,457174.0
2024-05-14 14:20:00,522.28,522.38,522.23,522.36,311555.0,514.2097,514.3082,514.1605,514.2885,311555.0
2024-05-14 14:25:00,522.36,522.36,522.21,522.32,323240.0,514.2885,514.2885,514.1408,514.2491,323240.0
2024-05-14 14:30:00,522.32,522.78,522.18,522.72,616001.0,514.2491,514.702,514.1112,514.6429,616001.0
2024-05-14 14:35:00,522.73,523.04,522.58,522.96,510116.0,514.6527,514.958,514.5051,514.8792,510116.0
2024-05-14 14:40:00,522.95,523.53,522.95,523.17,1070090.0,514.8693,515.4404,514.8693,515.0859,1070090.0
2024-05-14 14:45:00,523.18,523.25,522.86,523.08,555862.0,515.0958,515.1647,514.7807,514.9973,555862.0
2024-05-14 14:50:00,523.08,523.18,522.92,523.15,374151.0,514.9973,515.0958,514.8398,515.0663,374151.0
2024-05-14 14:55:00,523.16,523.37,523.13,523.27,379443.0,515.0761,515.2829,515.0466,515.1844,379443.0
2024-05-14 15:00:00,523.25,523.41,523.12,523.2,402578.0,515.1647,515.3222,515.0367,515.1155,402578.0
2024-05-14 15:05:00,523.21,523.21,522.98,523.18,376405.0,515.1253,515.1253,514.8989,515.0958,376405.0
2024-05-14 15:10:00,523.19,523.43,523.14,523.19,422593.0,515.1056,515.3419,515.0564,515.1056,422593.0
2024-05-14 15:15:00,523.19,523.52,523.08,523.45,573572.0,515.1056,515.4305,514.9973,515.3616,573572.0
2024-05-14 15:20:00,523.46,523.78,523.35,523.5,534495.0,515.3715,515.6865,515.2632,515.4109,534495.0
2024-05-14 15:25:00,523.5,523.5,523.27,523.44,521796.0,515.4109,515.4109,515.1844,515.3518,521796.0
2024-05-14 15:30:00,523.44,523.45,523.28,523.4,355109.0,515.3518,515.3616,515.1943,515.3124,355109.0
2024-05-14 15:35:00,523.4,523.4,523.2,523.25,389454.0,515.3124,515.3124,515.1155,515.1647,389454.0
2024-05-14 15:40:00,523.26,523.68,523.23,523.65,783585.0,515.1746,515.5881,515.145,515.5585,783585.0
2024-05-14 15:45:00,523.65,523.69,523.26,523.29,739832.0,515.5585,515.5979,515.1746,515.2041,739832.0
2024-05-14 15:50:00,523.28,523.81,523.28,523.8,2756012.0,515.1943,515.7161,515.1943,515.7062,2756012.0
2024-05-14 15:55:00,523.8,523.83,523.26,523.29,4520314.0,515.7062,515.7358,515.1746,515.2041,4520314.0
2024-05-15 09:30:00,525.83,526.53,525.71,526.45,1369512.0,517.7048,518.394,517.5867,518.3153,1369512.0
2024-05-15 09:35:00,526.45,526.75,526.04,526.38,1160191.0,518.3153,518.6106,517.9116,518.2463,1160191.0
2024-05-15 09:40:00,526.38,526.8,526.1,526.18,773021.0,518.2463,518.6599,517.9707,518.0494,773021.0
2024-05-15 09:45:00,526.17,526.4,525.6,525.71,896301.0,518.0396,518.266,517.4784,517.5867,896301.0
2024-05-15 09:50:00,525.7,525.72,525.18,525.38,1051726.0,517.5769,517.5965,517.0649,517.2618,1051726.0
2024-05-15 09:55:00,525.4,525.73,525.28,525.67,593107.0,517.2815,517.6064,517.1633,517.5473,593107.0
2024-05-15 10:00:00,525.67,526.24,525.63,526.22,724283.0,517.5473,518.1085,517.5079,518.0888,724283.0
2024-05-15 10:05:00,526.22,526.56,526.08,526.31,779158.0,518.0888,518.4236,517.951,518.1774,779158.0
2024-05-15 10:10:00,526.32,526.39,525.97,526.16,607297.0,518.1873,518.2562,517.8427,518.0297,607297.0
2024-05-15 10:15:00,526.17,526.47,526.01,526.39,369733.0,518.0396,518.335,517.8821,518.2562,369733.0
2024-05-15 10:20:00,526.39,526.64,526.34,526.5,373872.0,518.2562,518.5023,518.207,518.3645,373872.0
2024-05-15 10:25:00,526.5,526.56,526.27,526.39,405511.0,518.3645,518.4236,518.138,518.2562,405511.0
2024-05-15 10:30:00,526.41,526.86,526.32,526.74,369891.0,518.2759,518.7189,518.1873,518.6008,369891.0
2024-05-15 10:35:00,526.74,527.11,526.7,526.92,608389.0,518.6008,518.9651,518.5614,518.778,608389.0
2024-05-15 10:40:00,526.93,527.19,526.83,527.18,391334.0,518.7879,519.0438,518.6894,519.034,391334.0
2024-05-15 10:45:00,527.17,527.23,527.04,527.2,446019.0,519.0241,519.0832,518.8962,519.0537,446019.0
2024-05-15 10:50:00,527.19,527.25,526.92,526.95,484725.0,519.0438,519.1029,518.778,518.8075,484725.0
2024-05-15 10:55:00,526.96,527.16,526.94,527.15,271698.0,518.8174,519.0143,518.7977,519.0045,271698.0
2024-05-15 11:00:00,527.16,527.29,527.14,527.18,324035.0,519.0143,519.1423,518.9946,519.034,324035.0
2024-05-15 11:05:00,527.18,527.86,527.17,527.68,494961.0,519.034,519.7035,519.0241,519.5263,494961.0
2024-05-15 11:10:00,527.67,527.96,527.58,527.94,353278.0,519.5164,519.8019,519.4278,519.7822,353278.0
2024-05-15 11:15:00,527.94,528.08,527.8,528.03,658520.0,519.7822,519.9201,519.6444,519.8709,658520.0
2024-05-15 11:20:00,528.02,528.1,527.85,527.88,349462.0,519.861,519.9398,519.6936,519.7232,349462.0
2024-05-15 11:25:00,527.9,528.11,527.68,528.08,427624.0,519.7429,519.9496,519.5263,519.9201,427624.0
2024-05-15 11:30:00,528.08,528.17,528.0,528.0,348813.0,519.9201,520.0087,519.8413,519.8413,348813.0
2024-05-15 11:35:00,528.0,528.04,527.73,527.81,351997.0,519.8413,519.8807,519.5755,519.6543,351997.0
2024-05-15 11:40:00,527.82,528.07,527.81,527.94,265944.0,519.6641,519.9102,519.6543,519.7822,265944.0
2024-05-15 11:45:00,527.93,528.04,527.78,527.86,196267.0,519.7724,519.8807,519.6247,519.7035,196267.0
2024-05-15 11:50:00,527.85,527.99,527.84,527.93,221184.0,519.6936,519.8315,519.6838,519.7724,221184.0
2024-05-15 11:55:00,527.93,528.03,527.77,527.88,357766.0,519.7724,519.8709,519.6149,519.7232,357766.0
2024-05-15 12:00:00,527.89,527.92,527.5,527.69,402149.0,519.733,519.7626,519.349,519.5361,402149.0
2024-05-15 12:05:00,527.69,527.77,527.41,527.75,397242.0,519.5361,519.6149,519.2604,519.5952,397242.0
2024-05-15 12:10:00,527.75,527.94,527.75,527.85,208537.0,519.5952,519.7822,519.5952,519.6936,208537.0
2024-05-15 12:15:00,527.86,527.86,527.69,527.85,172651.0,519.7035,519.7035,519.5361,519.6936,172651.0
2024-05-15 12:20:00,527.84,527.94,527.67,527.89,296677.0,519.6838,519.7822,519.5164,519.733,296677.0
2024-05-15 12:25:00,527.89,528.06,527.79,528.05,201532.0,519.733,519.9004,519.6346,519.8905,201532.0
2024-05-15 12:30:00,528.04,528.13,527.94,528.11,221239.0,519.8807,519.9693,519.7822,519.9496,221239.0
2024-05-15 12:35:00,528.11,528.25,528.06,528.1,377252.0,519.9496,520.0875,519.9004,519.9398,377252.0
2024-05-15 12:40:00,528.1,528.21,528.06,528.11,211759.0,519.9398,520.0481,519.9004,519.9496,211759.0
2024-05-15 12:45:00,528.11,528.41,528.08,528.24,280349.0,519.9496,520.245,519.9201,520.0776,280349.0
2024-05-15 12:50:00,528.24,528.48,528.23,528.46,208503.0,520.0776,520.3139,520.0678,520.2942,208503.0
2024-05-15 12:55:00,528.44,528.59,528.41,528.54,300555.0,520.2745,520.4222,520.245,520.373,300555.0
2024-05-15 13:00:00,528.56,528.67,528.52,528.66,235523.0,520.3927,520.501,520.3533,520.4911,235523.0
2024-05-15 13:05:00,528.66,528.73,528.52,528.53,234547.0,520.4911,520.56,520.3533,520.3631,234547.0
2024-05-15 13:10:00,528.53,528.76,528.5,528.74,291904.0,520.3631,520.5896,520.3336,520.5699,291904.0
2024-05-15 13:15:00,528.75,528.85,528.59,528.62,367956.0,520.5797,520.6782,520.4222,520.4517,367956.0
2024-05-15 13:20:00,528.63,528.71,528.48,528.54,300700.0,520.4616,520.5403,520.3139,520.373,300700.0
2024-05-15 13:25:00,528.54,528.81,528.41,528.79,369051.0,520.373,520.6388,520.245,520.6191,369051.0
2024-05-15 13:30:00,528.79,528.81,528.61,528.75,206971.0,520.6191,520.6388,520.4419,520.5797,206971.0
2024-05-15 13:35:00,528.74,528.95,528.71,528.77,298862.0,520.5699,520.7766,520.5403,520.5994,298862.0
2024-05-15 13:40:00,528.76,528.8,528.54,528.76,297148.0,520.5896,520.629,520.373,520.5896,297148.0
2024-05-15 13:45:00,528.76,528.8,528.34,528.55,324424.0,520.5896,520.629,520.1761,520.3828,324424.0
2024-05-15 13:50:00,528.54,528.92,528.51,528.92,228382.0,520.373,520.7471,520.3434,520.7471,228382.0
2024-05-15 13:55:00,528.92,528.99,528.83,528.96,204435.0,520.7471,520.816,520.6585,520.7865,204435.0
2024-05-15 14:00:00,528.96,529.02,528.8,529.01,330565.0,520.7865,520.8456,520.629,520.8357,330565.0
2024-05-15 14:05:00,529.01,529.16,528.98,529.14,315618.0,520.8357,520.9834,520.8062,520.9637,315618.0
2024-05-15 14:10:00,529.14,529.43,529.06,529.41,404284.0,520.9637,521.2492,520.8849,521.2295,404284.0
2024-05-15 14:15:00,529.4,529.43,528.86,529.09,655575.0,521.2197,521.2492,520.688,520.9145,655575.0
2024-05-15 14:20:00,529.08,529.11,528.83,528.99,386165.0,520.9046,520.9342,520.6585,520.816,386165.0
2024-05-15 14:25:00,528.99,529.15,528.85,528.97,312823.0,520.816,520.9735,520.6782,520.7963,312823.0
2024-05-15 14:30:00,528.99,529.01,528.67,528.73,482425.0,520.816,520.8357,520.501,520.56,482425.0
2024-05-15 14:35:00,528.74,529.02,528.6,528.96,422023.0,520.5699,520.8456,520.432,520.7865,422023.0
2024-05-15 14:40:00,528.97,529.01,528.76,528.82,166863.0,520.7963,520.8357,520.5896,520.6486,166863.0
2024-05-15 14:45:00,528.82,528.92,528.64,528.7,325889.0,520.6486,520.7471,520.4714,520.5305,325889.0
2024-05-15 14:50:00,528.69,528.95,528.67,528.92,231299.0,520.5207,520.7766,520.501,520.7471,231299.0
2024-05-15 14:55:00,528.91,529.01,528.76,529.0,197486.0,520.7373,520.8357,520.5896,520.8259,197486.0
2024-05-15 15:00:00,529.0,529.0,528.77,528.85,304342.0,520.8259,520.8259,520.5994,520.6782,304342.0
2024-05-15 15:05:00,528.86,528.98,528.7,528.94,387185.0,520.688,520.8062,520.5305,520.7668,387185.0
2024-05-15 15:10:00,528.93,529.07,528.84,528.89,372307.0,520.7569,520.8948,520.6683,520.7176,372307.0
2024-05-15 15:15:00,528.89,529.11,528.82,529.08,306601.0,520.7176,520.9342,520.6486,520.9046,306601.0
2024-05-15 15:20:00,529.07,529.3,529.03,529.16,431111.0,520.8948,521.1212,520.8554,520.9834,431111.0
2024-05-15 15:25:00,529.15,529.2,529.04,529.06,628918.0,520.9735,521.0228,520.8652,520.8849,628918.0
2024-05-15 15:30:00,529.05,529.19,528.95,529.18,647664.0,520.8751,521.0129,520.7766,521.0031,647664.0
2024-05-15 15:35:00,529.17,529.24,529.1,529.17,601956.0,520.9932,521.0622,520.9243,520.9932,601956.0
2024-05-15 15:40:00,529.17,529.41,529.16,529.34,810575.0,520.9932,521.2295,520.9834,521.1606,810575.0
2024-05-15 15:45:00,529.35,529.47,529.25,529.29,1476621.0,521.1705,521.2886,521.072,521.1114,1476621.0
2024-05-15 15:50:00,529.29,529.69,529.11,529.64,2185287.0,521.1114,521.5052,520.9342,521.456,2185287.0
2024-05-15 15:55:00,529.64,530.08,529.43,529.76,5200382.0,521.456,521.8892,521.2492,521.5741,5200382.0
2024-05-16 09:30:00,529.87,530.24,529.86,530.1,939574.0,521.6824,522.0467,521.6726,521.9089,939574.0
2024-05-16 09:35:00,530.1,530.33,529.96,530.25,500986.0,521.9089,522.1353,521.771,522.0565,500986.0
2024-05-16 09:40:00,530.24,530.24,529.94,530.03,472045.0,522.0467,522.0467,521.7513,521.8399,472045.0
2024-05-16 09:45:00,530.02,530.22,530.02,530.18,301757.0,521.8301,522.027,521.8301,521.9876,301757.0
2024-05-16 09:50:00,530.19,530.29,530.1,530.21,299568.0,521.9975,522.0959,521.9089,522.0172,299568.0
2024-05-16 09:55:00,530.22,530.28,530.0,530.22,446381.0,522.027,522.0861,521.8104,522.027,446381.0
2024-05-16 10:00:00,530.21,530.28,530.01,530.11,373629.0,522.0172,522.0861,521.8203,521.9187,373629.0
2024-05-16 10:05:00,530.11,530.23,529.55,530.07,686537.0,521.9187,522.0369,521.3674,521.8793,686537.0
2024-05-16 10:10:00,530.07,530.46,530.06,530.35,461604.0,521.8793,522.2633,521.8695,522.155,461604.0
2024-05-16 10:15:00,530.36,530.63,530.35,530.58,468235.0,522.1648,522.4307,522.155,522.3815,468235.0
2024-05-16 10:20:00,530.58,530.77,530.46,530.72,471803.0,522.3815,522.5685,522.2633,522.5193,471803.0
2024-05-16 10:25:00,530.72,530.78,530.61,530.63,341532.0,522.5193,522.5784,522.411,522.4307,341532.0
2024-05-16 10:30:00,530.64,530.75,530.52,530.56,367637.0,522.4405,522.5488,522.3224,522.3618,367637.0
2024-05-16 10:35:00,530.57,530.76,530.51,530.62,309760.0,522.3716,522.5587,522.3125,522.4208,309760.0
2024-05-16 10:40:00,530.63,530.93,530.57,530.91,237433.0,522.4307,522.726,522.3716,522.7064,237433.0
2024-05-16 10:45:00,530.9,531.0,530.87,530.92,315173.0,522.6965,522.795,522.667,522.7162,315173.0
2024-05-16 10:50:00,530.93,531.09,530.86,531.08,303048.0,522.726,522.8836,522.6571,522.8737,303048.0
2024-05-16 10:55:00,531.1,531.47,531.03,531.38,605557.0,522.8934,523.2577,522.8245,523.1691,605557.0
2024-05-16 11:00:00,531.38,531.53,531.26,531.38,461651.0,523.1691,523.3168,523.0509,523.1691,461651.0
2024-05-16 11:05:00,531.4,531.44,531.18,531.35,309453.0,523.1888,523.2282,522.9722,523.1396,309453.0
2024-05-16 11:10:00,531.34,531.34,530.66,530.78,529521.0,523.1297,523.1297,522.4602,522.5784,529521.0
2024-05-16 11:15:00,530.78,530.78,530.52,530.74,503321.0,522.5784,522.5784,522.3224,522.539,503321.0
2024-05-16 11:20:00,530.75,530.85,530.53,530.78,418043.0,522.5488,522.6473,522.3322,522.5784,418043.0
2024-05-16 11:25:00,530.78,531.15,530.74,531.14,330076.0,522.5784,522.9426,522.539,522.9328,330076.0
2024-05-16 11:30:00,531.14,531.35,531.03,531.3,340573.0,522.9328,523.1396,522.8245,523.0903,340573.0
2024-05-16 11:35:00,531.3,531.33,530.76,530.91,388486.0,523.0903,523.1199,522.5587,522.7064,388486.0
2024-05-16 11:40:00,530.91,531.03,530.75,531.02,260330.0,522.7064,522.8245,522.5488,522.8147,260330.0
2024-05-16 11:45:00,531.02,531.03,530.79,530.83,207030.0,522.8147,522.8245,522.5882,522.6276,207030.0
2024-05-16 11:50:00,530.83,531.0,530.77,530.99,153345.0,522.6276,522.795,522.5685,522.7851,153345.0
2024-05-16 11:55:00,530.99,531.02,530.86,530.91,133336.0,522.7851,522.8147,522.6571,522.7064,133336.0
2024-05-16 12:00:00,530.92,530.92,530.3,530.53,520475.0,522.7162,522.7162,522.1058,522.3322,520475.0
2024-05-16 12:05:00,530.53,530.62,530.38,530.54,281054.0,522.3322,522.4208,522.1845,522.3421,281054.0
2024-05-16 12:10:00,530.54,530.76,530.52,530.71,182355.0,522.3421,522.5587,522.3224,522.5094,182355.0
2024-05-16 12:15:00,530.71,530.72,530.44,530.47,260386.0,522.5094,522.5193,522.2436,522.2731,260386.0
2024-05-16 12:20:00,530.46,530.6,530.28,530.6,224363.0,522.2633,522.4011,522.0861,522.4011,224363.0
2024-05-16 12:25:00,530.6,530.64,530.44,530.51,135282.0,522.4011,522.4405,522.2436,522.3125,135282.0
2024-05-16 12:30:00,530.51,530.51,530.19,530.43,283175.0,522.3125,522.3125,521.9975,522.2338,283175.0
2024-05-16 12:35:00,530.43,530.53,530.25,530.51,156074.0,522.2338,522.3322,522.0565,522.3125,156074.0
2024-05-16 12:40:00,530.51,530.54,530.34,530.52,150049.0,522.3125,522.3421,522.1452,522.3224,150049.0
2024-05-16 12:45:00,530.53,530.68,530.41,530.57,133926.0,522.3322,522.4799,522.2141,522.3716,133926.0
2024-05-16 12:50:00,530.58,530.75,530.54,530.75,169159.0,522.3815,522.5488,522.3421,522.5488,169159.0
2024-05-16 12:55:00,530.75,530.79,530.61,530.72,245338.0,522.5488,522.5882,522.411,522.5193,245338.0
2024-05-16 13:00:00,530.73,530.74,530.41,530.53,191540.0,522.5291,522.539,522.2141,522.3322,191540.0
2024-05-16 13:05:00,530.52,530.75,530.48,530.72,200409.0,522.3224,522.5488,522.283,522.5193,200409.0
2024-05-16 13:10:00,530.71,530.79,530.58,530.76,234310.0,522.5094,522.5882,522.3815,522.5587,234310.0
2024-05-16 13:15:00,530.77,530.85,530.61,530.71,287231.0,522.5685,522.6473,522.411,522.5094,287231.0
2024-05-16 13:20:00,530.71,530.78,529.56,529.63,832245.0,522.5094,522.5784,521.3772,521.4461,832245.0
2024-05-16 13:25:00,529.63,530.14,529.42,529.79,598947.0,521.4461,521.9482,521.2394,521.6037,598947.0
2024-05-16 13:30:00,529.77,530.1,529.77,530.02,323563.0,521.584,521.9089,521.584,521.8301,323563.0
2024-05-16 13:35:00,530.02,530.02,529.57,529.7,405727.0,521.8301,521.8301,521.3871,521.515,405727.0
2024-05-16 13:40:00,529.69,529.89,529.52,529.82,307172.0,521.5052,521.7021,521.3378,521.6332,307172.0
2024-05-16 13:45:00,529.81,529.85,529.33,529.52,371620.0,521.6233,521.6627,521.1508,521.3378,371620.0
2024-05-16 13:50:00,529.52,530.02,529.47,529.98,366991.0,521.3378,521.8301,521.2886,521.7907,366991.0
2024-05-16 13:55:00,529.98,530.13,529.88,530.05,244738.0,521.7907,521.9384,521.6923,521.8596,244738.0
2024-05-16 14:00:00,530.06,530.06,529.8,529.85,483366.0,521.8695,521.8695,521.6135,521.6627,483366.0
2024-05-16 14:05:00,529.85,529.95,529.5,529.59,342045.0,521.6627,521.7612,521.3181,521.4067,342045.0
2024-05-16 14:10:00,529.58,529.67,529.08,529.11,491845.0,521.3969,521.4855,520.9046,520.9342,491845.0
2024-05-16 14:15:00,529.1,529.38,529.02,529.33,396844.0,520.9243,521.2,520.8456,521.1508,396844.0
2024-05-16 14:20:00,529.32,529.68,529.3,529.64,258081.0,521.1409,521.4954,521.1212,521.456,258081.0
2024-05-16 14:25:00,529.65,529.66,529.31,529.47,300147.0,521.4658,521.4757,521.1311,521.2886,300147.0
2024-05-16 14:30:00,529.46,529.83,529.46,529.66,287569.0,521.2788,521.643,521.2788,521.4757,287569.0
2024-05-16 14:35:00,529.67,529.87,529.62,529.77,198673.0,521.4855,521.6824,521.4363,521.584,198673.0
2024-05-16 14:40:00,529.77,530.09,529.77,530.02,285836.0,521.584,521.899,521.584,521.8301,285836.0
2024-05-16 14:45:00,530.02,530.09,529.84,529.94,231748.0,521.8301,521.899,521.6529,521.7513,231748.0
2024-05-16 14:50:00,529.93,530.0,529.79,530.0,167767.0,521.7415,521.8104,521.6037,521.8104,167767.0
2024-05-16 14:55:00,530.0,530.13,529.83,530.09,294628.0,521.8104,521.9384,521.643,521.899,294628.0
2024-05-16 15:00:00,530.1,530.17,529.9,530.11,275479.0,521.9089,521.9778,521.712,521.9187,275479.0
2024-05-16 15:05:00,530.12,530.2,530.02,530.17,330702.0,521.9286,522.0073,521.8301,521.9778,330702.0
2024-05-16 15:10:00,530.17,530.17,529.93,530.04,462619.0,521.9778,521.9778,521.7415,521.8498,462619.0
2024-05-16 15:15:00,530.04,530.14,529.87,530.05,350623.0,521.8498,521.9482,521.6824,521.8596,350623.0
2024-05-16 15:20:00,530.05,530.1,529.87,529.92,230790.0,521.8596,521.9089,521.6824,521.7316,230790.0
2024-05-16 15:25:00,529.92,530.0,529.82,529.89,326179.0,521.7316,521.8104,521.6332,521.7021,326179.0
2024-05-16 15:30:00,529.89,529.94,529.38,529.58,499820.0,521.7021,521.7513,521.2,521.3969,499820.0
2024-05-16 15:35:00,529.58,529.69,528.91,529.19,951176.0,521.3969,521.5052,520.7373,521.0129,951176.0
2024-05-16 15:40:00,529.19,529.31,528.92,529.04,622152.0,521.0129,521.1311,520.7471,520.8652,622152.0
2024-05-16 15:45:00,529.04,529.26,528.91,529.05,753395.0,520.8652,521.0818,520.7373,520.8751,753395.0
2024-05-16 15:50:00,529.06,529.98,529.06,529.94,2432202.0,520.8849,521.7907,520.8849,521.7513,2432202.0
2024-05-16 15:55:00,529.94,529.94,528.54,528.66,4373088.0,521.7513,521.7513,520.373,520.4911,4373088.0
2024-05-17 09:30:00,528.82,529.2,528.67,528.76,1318611.0,520.6486,521.0228,520.501,520.5896,1318611.0
2024-05-17 09:35:00,528.76,529.02,528.67,528.78,490885.0,520.5896,520.8456,520.501,520.6093,490885.0
2024-05-17 09:40:00,528.8,528.8,528.48,528.55,548628.0,520.629,520.629,520.3139,520.3828,548628.0
2024-05-17 09:45:00,528.56,528.8,528.36,528.66,455813.0,520.3927,520.629,520.1958,520.4911,455813.0
2024-05-17 09:50:00,528.66,528.76,528.53,528.66,302363.0,520.4911,520.5896,520.3631,520.4911,302363.0
2024-05-17 09:55:00,528.67,528.81,528.52,528.75,444480.0,520.501,520.6388,520.3533,520.5797,444480.0
2024-05-17 10:00:00,528.76,528.93,528.71,528.9,400503.0,520.5896,520.7569,520.5403,520.7274,400503.0
2024-05-17 10:05:00,528.89,528.94,528.43,528.57,534961.0,520.7176,520.7668,520.2647,520.4025,534961.0
2024-05-17 10:10:00,528.58,528.67,528.34,528.57,373697.0,520.4124,520.501,520.1761,520.4025,373697.0
2024-05-17 10:15:00,528.57,528.69,528.47,528.59,276932.0,520.4025,520.5207,520.3041,520.4222,276932.0
2024-05-17 10:20:00,528.58,528.97,528.57,528.94,390751.0,520.4124,520.7963,520.4025,520.7668,390751.0
2024-05-17 10:25:00,528.94,529.18,528.86,529.17,447770.0,520.7668,521.0031,520.688,520.9932,447770.0
2024-05-17 10:30:00,529.17,529.28,528.98,529.26,596919.0,520.9932,521.1015,520.8062,521.0818,596919.0
2024-05-17 10:35:00,529.26,529.29,529.0,529.1,520391.0,521.0818,521.1114,520.8259,520.9243,520391.0
2024-05-17 10:40:00,529.1,529.25,529.06,529.21,335845.0,520.9243,521.072,520.8849,521.0326,335845.0
2024-05-17 10:45:00,529.22,529.3,529.17,529.23,278599.0,521.0425,521.1212,520.9932,521.0523,278599.0
2024-05-17 10:50:00,529.24,529.25,529.08,529.21,393952.0,521.0622,521.072,520.9046,521.0326,393952.0
2024-05-17 10:55:00,529.21,529.21,529.02,529.11,282225.0,521.0326,521.0326,520.8456,520.9342,282225.0
2024-05-17 11:00:00,529.11,529.13,528.39,528.51,579282.0,520.9342,520.9539,520.2253,520.3434,579282.0
2024-05-17 11:05:00,528.52,528.88,528.45,528.82,375321.0,520.3533,520.7077,520.2844,520.6486,375321.0
2024-05-17 11:10:00,528.83,528.92,528.66,528.87,205999.0,520.6585,520.7471,520.4911,520.6979,205999.0
2024-05-17 11:15:00,528.85,528.93,528.71,528.79,266811.0,520.6782,520.7569,520.5403,520.6191,266811.0
2024-05-17 11:20:00,528.79,528.83,528.55,528.62,257218.0,520.6191,520.6585,520.3828,520.4517,257218.0
2024-05-17 11:25:00,528.62,528.84,528.62,528.76,174065.0,520.4517,520.6683,520.4517,520.5896,174065.0
2024-05-17 11:30:00,528.76,528.77,528.41,528.55,285770.0,520.5896,520.5994,520.245,520.3828,285770.0
2024-05-17 11:35:00,528.55,528.56,528.33,528.4,250688.0,520.3828,520.3927,520.1662,520.2351,250688.0
2024-05-17 11:40:00,528.41,528.52,528.31,528.45,204248.0,520.245,520.3533,520.1465,520.2844,204248.0
2024-05-17 11:45:00,528.45,528.56,528.27,528.27,213614.0,520.2844,520.3927,520.1071,520.1071,213614.0
2024-05-17 11:50:00,528.27,528.72,528.27,528.66,323766.0,520.1071,520.5502,520.1071,520.4911,323766.0
2024-05-17 11:55:00,528.66,528.88,528.65,528.83,186992.0,520.4911,520.7077,520.4813,520.6585,186992.0
2024-05-17 12:00:00,528.83,529.03,528.78,528.92,275116.0,520.6585,520.8554,520.6093,520.7471,275116.0
2024-05-17 12:05:00,528.92,528.92,528.58,528.79,308411.0,520.7471,520.7471,520.4124,520.6191,308411.0
2024-05-17 12:10:00,528.79,528.83,528.63,528.71,249003.0,520.6191,520.6585,520.4616,520.5403,249003.0
2024-05-17 12:15:00,528.71,528.87,528.7,528.76,176380.0,520.5403,520.6979,520.5305,520.5896,176380.0
2024-05-17 12:20:00,528.77,528.78,528.45,528.59,225047.0,520.5994,520.6093,520.2844,520.4222,225047.0
2024-05-17 12:25:00,528.59,528.65,528.49,528.56,180021.0,520.4222,520.4813,520.3237,520.3927,180021.0
2024-05-17 12:30:00,528.56,528.65,528.41,528.62,287466.0,520.3927,520.4813,520.245,520.4517,287466.0
2024-05-17 12:35:00,528.62,528.71,528.6,528.64,209725.0,520.4517,520.5403,520.432,520.4714,209725.0
2024-05-17 12:40:00,528.63,528.64,528.3,528.37,273659.0,520.4616,520.4714,520.1367,520.2056,273659.0
2024-05-17 12:45:00,528.36,528.52,528.05,528.5,328597.0,520.1958,520.3533,519.8905,520.3336,328597.0
2024-05-17 12:50:00,528.51,528.77,528.5,528.74,282711.0,520.3434,520.5994,520.3336,520.5699,282711.0
2024-05-17 12:55:00,528.73,528.84,528.71,528.79,264675.0,520.56,520.6683,520.5403,520.6191,264675.0
2024-05-17 13:00:00,528.78,528.89,528.69,528.83,141312.0,520.6093,520.7176,520.5207,520.6585,141312.0
2024-05-17 13:05:00,528.81,528.9,528.71,528.88,353459.0,520.6388,520.7274,520.5403,520.7077,353459.0
2024-05-17 13:10:00,528.87,528.88,528.71,528.85,258546.0,520.6979,520.7077,520.5403,520.6782,258546.0
2024-05-17 13:15:00,528.85,528.9,528.5,528.52,243523.0,520.6782,520.7274,520.3336,520.3533,243523.0
2024-05-17 13:20:00,528.53,528.69,528.48,528.6,270653.0,520.3631,520.5207,520.3139,520.432,270653.0
2024-05-17 13:25:00,528.6,528.73,528.56,528.7,172358.0,520.432,520.56,520.3927,520.5305,172358.0
2024-05-17 13:30:00,528.7,528.82,528.58,528.61,217460.0,520.5305,520.6486,520.4124,520.4419,217460.0
2024-05-17 13:35:00,528.59,528.87,528.5,528.83,220315.0,520.4222,520.6979,520.3336,520.6585,220315.0
2024-05-17 13:40:00,528.82,528.88,528.76,528.85,113180.0,520.6486,520.7077,520.5896,520.6782,113180.0
2024-05-17 13:45:00,528.86,528.87,528.68,528.72,143118.0,520.688,520.6979,520.5108,520.5502,143118.0
2024-05-17 13:50:00,528.71,528.86,528.67,528.73,138057.0,520.5403,520.688,520.501,520.56,138057.0
2024-05-17 13:55:00,528.72,528.77,528.65,528.72,134460.0,520.5502,520.5994,520.4813,520.5502,134460.0
2024-05-17 14:00:00,528.73,528.76,528.28,528.29,297236.0,520.56,520.5896,520.117,520.1268,297236.0
2024-05-17 14:05:00,528.29,528.58,528.27,528.39,290934.0,520.1268,520.4124,520.1071,520.2253,290934.0
2024-05-17 14:10:00,528.4,528.43,527.71,527.82,567162.0,520.2351,520.2647,519.5558,519.6641,567162.0
2024-05-17 14:15:00,527.83,528.1,527.69,527.96,474263.0,519.6739,519.9398,519.5361,519.8019,474263.0
2024-05-17 14:20:00,527.95,527.97,527.32,527.7,739396.0,519.7921,519.8118,519.1718,519.546,739396.0
2024-05-17 14:25:00,527.7,527.97,527.68,527.91,418859.0,519.546,519.8118,519.5263,519.7527,418859.0
2024-05-17 14:30:00,527.9,528.17,527.88,528.0,320903.0,519.7429,520.0087,519.7232,519.8413,320903.0
2024-05-17 14:35:00,528.0,528.19,527.98,528.13,345894.0,519.8413,520.0284,519.8216,519.9693,345894.0
2024-05-17 14:40:00,528.12,528.17,527.91,527.97,266413.0,519.9595,520.0087,519.7527,519.8118,266413.0
2024-05-17 14:45:00,527.97,528.3,527.96,528.26,274190.0,519.8118,520.1367,519.8019,520.0973,274190.0
2024-05-17 14:50:00,528.27,528.61,528.24,528.59,279362.0,520.1071,520.4419,520.0776,520.4222,279362.0
2024-05-17 14:55:00,528.6,528.94,528.56,528.81,660030.0,520.432,520.7668,520.3927,520.6388,660030.0
2024-05-17 15:00:00,528.81,528.87,528.62,528.83,429589.0,520.6388,520.6979,520.4517,520.6585,429589.0
2024-05-17 15:05:00,528.83,528.96,528.69,528.9,330043.0,520.6585,520.7865,520.5207,520.7274,330043.0
2024-05-17 15:10:00,528.89,528.96,528.78,528.91,228894.0,520.7176,520.7865,520.6093,520.7373,228894.0
2024-05-17 15:15:00,528.92,529.16,528.86,529.04,507051.0,520.7471,520.9834,520.688,520.8652,507051.0
2024-05-17 15:20:00,529.05,529.31,529.03,529.21,402090.0,520.8751,521.1311,520.8554,521.0326,402090.0
2024-05-17 15:25:00,529.2,529.3,529.01,529.22,348809.0,521.0228,521.1212,520.8357,521.0425,348809.0
2024-05-17 15:30:00,529.21,529.25,528.99,529.09,484711.0,521.0326,521.072,520.816,520.9145,484711.0
2024-05-17 15:35:00,529.09,529.29,529.06,529.16,346853.0,520.9145,521.1114,520.8849,520.9834,346853.0
2024-05-17 15:40:00,529.17,529.26,528.91,529.06,537452.0,520.9932,521.0818,520.7373,520.8849,537452.0
2024-05-17 15:45:00,529.06,529.12,528.85,528.92,808972.0,520.8849,520.944,520.6782,520.7471,808972.0
2024-05-17 15:50:00,528.91,529.25,528.76,529.13,975016.0,520.7373,521.072,520.5896,520.9539,975016.0
2024-05-17 15:55:00,529.12,529.52,528.95,529.43,3778957.0,520.944,521.3378,520.7766,521.2492,3778957.0
2024-05-20 09:30:00,529.57,530.12,529.47,530.11,782551.0,521.3871,521.9286,521.2886,521.9187,782551.0
2024-05-20 09:35:00,530.11,530.25,530.02,530.12,493809.0,521.9187,522.0565,521.8301,521.9286,493809.0
2024-05-20 09:40:00,530.12,530.26,530.01,530.16,288321.0,521.9286,522.0664,521.8203,521.9679,288321.0
2024-05-20 09:45:00,530.14,530.46,530.12,530.45,368993.0,521.9482,522.2633,521.9286,522.2535,368993.0
2024-05-20 09:50:00,530.46,531.14,530.45,531.1,581570.0,522.2633,522.9328,522.2535,522.8934,581570.0
2024-05-20 09:55:00,531.1,531.23,530.96,531.17,497842.0,522.8934,523.0214,522.7556,522.9623,497842.0
2024-05-20 10:00:00,531.19,531.23,530.74,530.91,491371.0,522.982,523.0214,522.539,522.7064,491371.0
2024-05-20 10:05:00,530.92,531.06,530.7,531.03,308869.0,522.7162,522.854,522.4996,522.8245,308869.0
2024-05-20 10:10:00,531.04,531.15,530.94,531.02,235143.0,522.8343,522.9426,522.7359,522.8147,235143.0
2024-05-20 10:15:00,531.02,531.23,530.92,531.18,312791.0,522.8147,523.0214,522.7162,522.9722,312791.0
2024-05-20 10:20:00,531.2,531.35,531.13,531.16,309714.0,522.9919,523.1396,522.923,522.9525,309714.0
2024-05-20 10:25:00,531.15,531.28,531.01,531.28,305870.0,522.9426,523.0706,522.8048,523.0706,305870.0
2024-05-20 10:30:00,531.29,531.32,531.11,531.12,162203.0,523.0805,523.11,522.9033,522.9131,162203.0
2024-05-20 10:35:00,531.12,531.23,531.04,531.09,206219.0,522.9131,523.0214,522.8343,522.8836,206219.0
2024-05-20 10:40:00,531.09,531.4,531.09,531.26,220338.0,522.8836,523.1888,522.8836,523.0509,220338.0
2024-05-20 10:45:00,531.27,531.43,531.17,531.43,166651.0,523.0608,523.2183,522.9623,523.2183,166651.0
2024-05-20 10:50:00,531.44,531.48,531.26,531.34,166822.0,523.2282,523.2675,523.0509,523.1297,166822.0
2024-05-20 10:55:00,531.34,531.34,531.08,531.24,148243.0,523.1297,523.1297,522.8737,523.0313,148243.0
2024-05-20 11:00:00,531.23,531.28,531.11,531.12,144777.0,523.0214,523.0706,522.9033,522.9131,144777.0
2024-05-20 11:05:00,531.13,531.23,531.07,531.12,214060.0,522.923,523.0214,522.8639,522.9131,214060.0
2024-05-20 11:10:00,531.13,531.25,531.13,531.19,94450.0,522.923,523.0411,522.923,522.982,94450.0
2024-05-20 11:15:00,531.19,531.2,530.95,531.09,253927.0,522.982,522.9919,522.7457,522.8836,253927.0
2024-05-20 11:20:00,531.09,531.34,530.98,531.33,152959.0,522.8836,523.1297,522.7753,523.1199,152959.0
2024-05-20 11:25:00,531.33,531.46,531.3,531.39,188306.0,523.1199,523.2479,523.0903,523.1789,188306.0
2024-05-20 11:30:00,531.4,531.57,531.33,531.49,243459.0,523.1888,523.3562,523.1199,523.2774,243459.0
2024-05-20 11:35:00,531.48,531.52,531.29,531.37,188929.0,523.2675,523.3069,523.0805,523.1592,188929.0
2024-05-20 11:40:00,531.37,531.38,531.0,531.08,190417.0,523.1592,523.1691,522.795,522.8737,190417.0
2024-05-20 11:45:00,531.08,531.11,530.92,530.98,237109.0,522.8737,522.9033,522.7162,522.7753,237109.0
2024-05-20 11:50:00,530.98,531.06,530.88,530.89,211401.0,522.7753,522.854,522.6768,522.6867,211401.0
2024-05-20 11:55:00,530.9,531.09,530.81,531.0,224324.0,522.6965,522.8836,522.6079,522.795,224324.0
2024-05-20 12:00:00,531.0,531.19,530.99,531.17,132260.0,522.795,522.982,522.7851,522.9623,132260.0
2024-05-20 12:05:00,531.17,531.22,531.05,531.08,185916.0,522.9623,523.0116,522.8442,522.8737,185916.0
2024-05-20 12:10:00,531.08,531.09,530.76,530.89,267222.0,522.8737,522.8836,522.5587,522.6867,267222.0
2024-05-20 12:15:00,530.89,530.96,530.75,530.84,139777.0,522.6867,522.7556,522.5488,522.6374,139777.0
2024-05-20 12:20:00,530.85,531.0,530.68,530.72,173144.0,522.6473,522.795,522.4799,522.5193,173144.0
2024-05-20 12:25:00,530.71,530.82,530.63,530.79,203013.0,522.5094,522.6177,522.4307,522.5882,203013.0
2024-05-20 12:30:00,530.79,530.89,530.71,530.79,185003.0,522.5882,522.6867,522.5094,522.5882,185003.0
2024-05-20 12:35:00,530.79,531.09,530.77,531.01,136042.0,522.5882,522.8836,522.5685,522.8048,136042.0
2024-05-20 12:40:00,531.02,531.15,530.97,531.09,141247.0,522.8147,522.9426,522.7654,522.8836,141247.0
2024-05-20 12:45:00,531.1,531.12,530.89,530.89,167859.0,522.8934,522.9131,522.6867,522.6867,167859.0
2024-05-20 12:50:00,530.89,531.17,530.89,531.1,153251.0,522.6867,522.9623,522.6867,522.8934,153251.0
2024-05-20 12:55:00,531.1,531.23,531.04,531.22,165280.0,522.8934,523.0214,522.8343,523.0116,165280.0
2024-05-20 13:00:00,531.21,531.23,531.04,531.19,125058.0,523.0017,523.0214,522.8343,522.982,125058.0
2024-05-20 13:05:00,531.18,531.22,531.04,531.18,142324.0,522.9722,523.0116,522.8343,522.9722,142324.0
2024-05-20 13:10:00,531.2,531.2,531.07,531.17,118310.0,522.9919,522.9919,522.8639,522.9623,118310.0
2024-05-20 13:15:00,531.16,531.28,530.98,531.05,217188.0,522.9525,523.0706,522.7753,522.8442,217188.0
2024-05-20 13:20:00,531.05,531.06,530.79,530.83,169096.0,522.8442,522.854,522.5882,522.6276,169096.0
2024-05-20 13:25:00,530.82,530.94,530.18,530.35,355618.0,522.6177,522.7359,521.9876,522.155,355618.0
2024-05-20 13:30:00,530.35,530.45,530.18,530.4,298681.0,522.155,522.2535,521.9876,522.2042,298681.0
2024-05-20 13:35:00,530.4,530.4,530.23,530.34,167129.0,522.2042,522.2042,522.0369,522.1452,167129.0
2024-05-20 13:40:00,530.33,530.43,530.2,530.41,150244.0,522.1353,522.2338,522.0073,522.2141,150244.0
2024-05-20 13:45:00,530.42,530.52,530.22,530.22,155022.0,522.2239,522.3224,522.027,522.027,155022.0
2024-05-20 13:50:00,530.23,530.35,530.09,530.17,182849.0,522.0369,522.155,521.899,521.9778,182849.0
2024-05-20 13:55:00,530.16,530.29,530.06,530.25,156575.0,521.9679,522.0959,521.8695,522.0565,156575.0
2024-05-20 14:00:00,530.25,530.33,530.06,530.08,205090.0,522.0565,522.1353,521.8695,521.8892,205090.0
2024-05-20 14:05:00,530.08,530.12,529.17,529.77,546594.0,521.8892,521.9286,520.9932,521.584,546594.0
2024-05-20 14:10:00,529.77,529.94,529.63,529.79,480575.0,521.584,521.7513,521.4461,521.6037,480575.0
2024-05-20 14:15:00,529.78,529.97,529.5,529.71,340015.0,521.5938,521.7809,521.3181,521.5249,340015.0
2024-05-20 14:20:00,529.71,529.89,529.71,529.78,299726.0,521.5249,521.7021,521.5249,521.5938,299726.0
2024-05-20 14:25:00,529.79,530.19,529.77,530.19,242195.0,521.6037,521.9975,521.584,521.9975,242195.0
2024-05-20 14:30:00,530.18,530.34,530.1,530.15,328666.0,521.9876,522.1452,521.9089,521.9581,328666.0
2024-05-20 14:35:00,530.16,530.35,530.14,530.27,172595.0,521.9679,522.155,521.9482,522.0762,172595.0
2024-05-20 14:40:00,530.26,530.44,530.25,530.37,174349.0,522.0664,522.2436,522.0565,522.1747,174349.0
2024-05-20 14:45:00,530.38,530.43,530.16,530.22,271031.0,522.1845,522.2338,521.9679,522.027,271031.0
2024-05-20 14:50:00,530.21,530.24,530.0,530.09,199746.0,522.0172,522.0467,521.8104,521.899,199746.0
2024-05-20 14:55:00,530.09,530.09,529.89,529.89,173313.0,521.899,521.899,521.7021,521.7021,173313.0
2024-05-20 15:00:00,529.89,530.02,529.76,529.95,212739.0,521.7021,521.8301,521.5741,521.7612,212739.0
2024-05-20 15:05:00,529.95,530.17,529.85,530.14,295890.0,521.7612,521.9778,521.6627,521.9482,295890.0
2024-05-20 15:10:00,530.14,530.32,530.13,530.3,260289.0,521.9482,522.1255,521.9384,522.1058,260289.0
2024-05-20 15:15:00,530.29,530.41,530.19,530.21,385988.0,522.0959,522.2141,521.9975,522.0172,385988.0
2024-05-20 15:20:00,530.2,530.27,530.07,530.13,253727.0,522.0073,522.0762,521.8793,521.9384,253727.0
2024-05-20 15:25:00,530.13,530.27,530.05,530.26,284478.0,521.9384,522.0762,521.8596,522.0664,284478.0
2024-05-20 15:30:00,530.27,530.33,529.93,530.01,381517.0,522.0762,522.1353,521.7415,521.8203,381517.0
2024-05-20 15:35:00,530.02,530.19,529.86,530.13,387512.0,521.8301,521.9975,521.6726,521.9384,387512.0
2024-05-20 15:40:00,530.13,530.18,529.87,529.97,407109.0,521.9384,521.9876,521.6824,521.7809,407109.0
2024-05-20 15:45:00,529.95,529.96,529.58,529.7,523167.0,521.7612,521.771,521.3969,521.515,523167.0
2024-05-20 15:50:00,529.69,529.86,529.56,529.79,762182.0,521.5052,521.6726,521.3772,521.6037,762182.0
2024-05-20 15:55:00,529.79,530.06,529.5,530.03,2899365.0,521.6037,521.8695,521.3181,521.8399,2899365.0
2024-05-21 09:30:00,529.28,529.61,529.07,529.52,749825.0,521.1015,521.4264,520.8948,521.3378,749825.0
2024-05-21 09:35:00,529.52,529.61,529.32,529.52,396410.0,521.3378,521.4264,521.1409,521.3378,396410.0
2024-05-21 09:40:00,529.54,529.71,529.45,529.68,219074.0,521.3575,521.5249,521.2689,521.4954,219074.0
2024-05-21 09:45:00,529.66,529.66,529.33,529.59,340666.0,521.4757,521.4757,521.1508,521.4067,340666.0
2024-05-21 09:50:00,529.6,529.69,529.49,529.67,175657.0,521.4166,521.5052,521.3083,521.4855,175657.0
2024-05-21 09:55:00,529.66,529.67,529.46,529.52,307659.0,521.4757,521.4855,521.2788,521.3378,307659.0
2024-05-21 10:00:00,529.53,529.89,529.52,529.85,302432.0,521.3477,521.7021,521.3378,521.6627,302432.0
2024-05-21 10:05:00,529.86,529.88,529.7,529.85,144463.0,521.6726,521.6923,521.515,521.6627,144463.0
2024-05-21 10:10:00,529.85,529.98,529.64,529.86,256942.0,521.6627,521.7907,521.456,521.6726,256942.0
2024-05-21 10:15:00,529.85,529.92,529.71,529.76,106303.0,521.6627,521.7316,521.5249,521.5741,106303.0
2024-05-21 10:20:00,529.78,529.93,529.73,529.88,183499.0,521.5938,521.7415,521.5446,521.6923,183499.0
2024-05-21 10:25:00,529.88,530.03,529.86,530.01,159169.0,521.6923,521.8399,521.6726,521.8203,159169.0
2024-05-21 10:30:00,530.02,530.25,529.93,530.21,287980.0,521.8301,522.0565,521.7415,522.0172,287980.0
2024-05-21 10:35:00,530.21,530.59,530.17,530.42,289258.0,522.0172,522.3913,521.9778,522.2239,289258.0
2024-05-21 10:40:00,530.42,530.53,530.35,530.39,164874.0,522.2239,522.3322,522.155,522.1944,164874.0
2024-05-21 10:45:00,530.39,530.48,530.26,530.46,165308.0,522.1944,522.283,522.0664,522.2633,165308.0
2024-05-21 10:50:00,530.45,530.48,530.21,530.24,112601.0,522.2535,522.283,522.0172,522.0467,112601.0
2024-05-21 10:55:00,530.22,530.37,530.15,530.36,264467.0,522.027,522.1747,521.9581,522.1648,264467.0
2024-05-21 11:00:00,530.35,530.45,530.26,530.36,141128.0,522.155,522.2535,522.0664,522.1648,141128.0
2024-05-21 11:05:00,530.35,530.37,530.23,530.29,116856.0,522.155,522.1747,522.0369,522.0959,116856.0
2024-05-21 11:10:00,530.3,530.31,530.19,530.29,128213.0,522.1058,522.1156,521.9975,522.0959,128213.0
2024-05-21 11:15:00,530.34,530.63,530.31,530.53,375670.0,522.1452,522.4307,522.1156,522.3322,375670.0
2024-05-21 11:20:00,530.53,530.73,530.53,530.7,213117.0,522.3322,522.5291,522.3322,522.4996,213117.0
2024-05-21 11:25:00,530.71,530.71,530.48,530.5,138751.0,522.5094,522.5094,522.283,522.3027,138751.0
2024-05-21 11:30:00,530.51,530.52,530.25,530.26,153591.0,522.3125,522.3224,522.0565,522.0664,153591.0
2024-05-21 11:35:00,530.26,530.42,530.24,530.35,222811.0,522.0664,522.2239,522.0467,522.155,222811.0
2024-05-21 11:40:00,530.36,530.37,530.07,530.25,167085.0,522.1648,522.1747,521.8793,522.0565,167085.0
2024-05-21 11:45:00,530.25,530.28,530.14,530.21,133293.0,522.0565,522.0861,521.9482,522.0172,133293.0
2024-05-21 11:50:00,530.22,530.24,529.82,530.12,277942.0,522.027,522.0467,521.6332,521.9286,277942.0
2024-05-21 11:55:00,530.12,530.12,529.95,529.97,176509.0,521.9286,521.9286,521.7612,521.7809,176509.0
2024-05-21 12:00:00,529.97,529.97,529.85,529.92,375724.0,521.7809,521.7809,521.6627,521.7316,375724.0
2024-05-21 12:05:00,529.91,529.97,529.82,529.85,218559.0,521.7218,521.7809,521.6332,521.6627,218559.0
2024-05-21 12:10:00,529.85,530.25,529.84,530.12,306600.0,521.6627,522.0565,521.6529,521.9286,306600.0
2024-05-21 12:15:00,530.13,530.3,530.13,530.25,244670.0,521.9384,522.1058,521.9384,522.0565,244670.0
2024-05-21 12:20:00,530.25,530.26,530.14,530.16,160548.0,522.0565,522.0664,521.9482,521.9679,160548.0
2024-05-21 12:25:00,530.16,530.2,530.0,530.2,356287.0,521.9679,522.0073,521.8104,522.0073,356287.0
2024-05-21 12:30:00,530.19,530.28,530.08,530.08,258582.0,521.9975,522.0861,521.8892,521.8892,258582.0
2024-05-21 12:35:00,530.09,530.1,529.97,530.04,196577.0,521.899,521.9089,521.7809,521.8498,196577.0
2024-05-21 12:40:00,530.04,530.12,529.88,529.97,188240.0,521.8498,521.9286,521.6923,521.7809,188240.0
2024-05-21 12:45:00,529.97,530.1,529.9,530.09,98270.0,521.7809,521.9089,521.712,521.899,98270.0
2024-05-21 12:50:00,530.09,530.21,529.97,530.0,177346.0,521.899,522.0172,521.7809,521.8104,177346.0
2024-05-21 12:55:00,529.99,530.02,529.8,529.95,153442.0,521.8006,521.8301,521.6135,521.7612,153442.0
2024-05-21 13:00:00,529.95,529.97,529.73,529.96,141386.0,521.7612,521.7809,521.5446,521.771,141386.0
2024-05-21 13:05:00,529.95,530.13,529.93,530.04,137651.0,521.7612,521.9384,521.7415,521.8498,137651.0
2024-05-21 13:10:00,530.04,530.04,529.64,529.83,124811.0,521.8498,521.8498,521.456,521.643,124811.0
2024-05-21 13:15:00,529.83,529.96,529.83,529.9,97648.0,521.643,521.771,521.643,521.712,97648.0
2024-05-21 13:20:00,529.9,529.97,529.77,529.8,112936.0,521.712,521.7809,521.584,521.6135,112936.0
2024-05-21 13:25:00,529.8,530.15,529.8,530.13,146866.0,521.6135,521.9581,521.6135,521.9384,146866.0
2024-05-21 13:30:00,530.14,530.2,530.07,530.12,94424.0,521.9482,522.0073,521.8793,521.9286,94424.0
2024-05-21 13:35:00,530.12,530.4,530.11,530.36,119860.0,521.9286,522.2042,521.9187,522.1648,119860.0
2024-05-21 13:40:00,530.36,530.53,530.3,530.49,186754.0,522.1648,522.3322,522.1058,522.2928,186754.0
2024-05-21 13:45:00,530.49,530.56,530.37,530.45,132649.0,522.2928,522.3618,522.1747,522.2535,132649.0
2024-05-21 13:50:00,530.44,530.61,530.44,530.57,257319.0,522.2436,522.411,522.2436,522.3716,257319.0
2024-05-21 13:55:00,530.57,530.78,530.57,530.76,332944.0,522.3716,522.5784,522.3716,522.5587,332944.0
2024-05-21 14:00:00,530.77,530.79,530.42,530.49,239876.0,522.5685,522.5882,522.2239,522.2928,239876.0
2024-05-21 14:05:00,530.47,530.69,530.47,530.65,164847.0,522.2731,522.4898,522.2731,522.4504,164847.0
2024-05-21 14:10:00,530.65,530.73,530.39,530.53,155785.0,522.4504,522.5291,522.1944,522.3322,155785.0
2024-05-21 14:15:00,530.54,530.63,530.47,530.49,130156.0,522.3421,522.4307,522.2731,522.2928,130156.0
2024-05-21 14:20:00,530.49,530.53,530.39,530.45,129660.0,522.2928,522.3322,522.1944,522.2535,129660.0
2024-05-21 14:25:00,530.45,530.49,530.35,530.39,143625.0,522.2535,522.2928,522.155,522.1944,143625.0
2024-05-21 14:30:00,530.39,530.68,530.37,530.57,252106.0,522.1944,522.4799,522.1747,522.3716,252106.0
2024-05-21 14:35:00,530.58,530.58,530.33,530.35,142986.0,522.3815,522.3815,522.1353,522.155,142986.0
2024-05-21 14:40:00,530.35,530.38,530.16,530.22,156610.0,522.155,522.1845,521.9679,522.027,156610.0
2024-05-21 14:45:00,530.22,530.37,530.17,530.36,162417.0,522.027,522.1747,521.9778,522.1648,162417.0
2024-05-21 14:50:00,530.35,530.4,530.26,530.31,121545.0,522.155,522.2042,522.0664,522.1156,121545.0
2024-05-21 14:55:00,530.32,530.42,530.31,530.41,101532.0,522.1255,522.2239,522.1156,522.2141,101532.0
2024-05-21 15:00:00,530.4,530.48,530.3,530.32,139556.0,522.2042,522.283,522.1058,522.1255,139556.0
2024-05-21 15:05:00,530.32,530.52,530.24,530.46,179994.0,522.1255,522.3224,522.0467,522.2633,179994.0
2024-05-21 15:10:00,530.46,530.89,530.45,530.82,337233.0,522.2633,522.6867,522.2535,522.6177,337233.0
2024-05-21 15:15:00,530.81,530.96,530.73,530.9,214202.0,522.6079,522.7556,522.5291,522.6965,214202.0
2024-05-21 15:20:00,530.9,530.9,530.66,530.76,215773.0,522.6965,522.6965,522.4602,522.5587,215773.0
2024-05-21 15:25:00,530.76,530.83,530.58,530.83,175609.0,522.5587,522.6276,522.3815,522.6276,175609.0
2024-05-21 15:30:00,530.81,531.15,530.78,531.13,356469.0,522.6079,522.9426,522.5784,522.923,356469.0
2024-05-21 15:35:00,531.13,531.52,531.12,531.23,408491.0,522.923,523.3069,522.9131,523.0214,408491.0
2024-05-21 15:40:00,531.23,531.23,530.93,530.99,301324.0,523.0214,523.0214,522.726,522.7851,301324.0
2024-05-21 15:45:00,530.99,531.01,530.83,530.9,418502.0,522.7851,522.8048,522.6276,522.6965,418502.0
2024-05-21 15:50:00,530.9,531.35,530.85,531.31,702619.0,522.6965,523.1396,522.6473,523.1002,702619.0
2024-05-21 15:55:00,531.3,531.43,531.08,531.32,3275295.0,523.0903,523.2183,522.8737,523.11,3275295.0
2024-05-22 09:30:00,530.66,530.94,530.62,530.89,601734.0,522.4602,522.7359,522.4208,522.6867,601734.0
2024-05-22 09:35:00,530.89,530.96,530.7,530.87,364440.0,522.6867,522.7556,522.4996,522.667,364440.0
2024-05-22 09:40:00,530.88,531.09,530.65,531.05,308735.0,522.6768,522.8836,522.4504,522.8442,308735.0
2024-05-22 09:45:00,531.06,531.11,530.95,531.09,246826.0,522.854,522.9033,522.7457,522.8836,246826.0
2024-05-22 09:50:00,531.09,531.19,531.04,531.16,214254.0,522.8836,522.982,522.8343,522.9525,214254.0
2024-05-22 09:55:00,531.16,531.18,531.01,531.15,158171.0,522.9525,522.9722,522.8048,522.9426,158171.0
2024-05-22 10:00:00,531.14,531.28,530.99,531.05,277788.0,522.9328,523.0706,522.7851,522.8442,277788.0
2024-05-22 10:05:00,531.05,531.23,530.95,531.01,260533.0,522.8442,523.0214,522.7457,522.8048,260533.0
2024-05-22 10:10:00,531.03,531.25,530.95,531.15,187569.0,522.8245,523.0411,522.7457,522.9426,187569.0
2024-05-22 10:15:00,531.15,531.25,530.97,531.05,148153.0,522.9426,523.0411,522.7654,522.8442,148153.0
2024-05-22 10:20:00,531.06,531.15,530.9,531.0,176256.0,522.854,522.9426,522.6965,522.795,176256.0
2024-05-22 10:25:00,531.01,531.17,530.94,531.13,111028.0,522.8048,522.9623,522.7359,522.923,111028.0
2024-05-22 10:30:00,531.13,531.15,531.02,531.09,157559.0,522.923,522.9426,522.8147,522.8836,157559.0
2024-05-22 10:35:00,531.08,531.1,530.98,531.04,115423.0,522.8737,522.8934,522.7753,522.8343,115423.0
2024-05-22 10:40:00,531.03,531.14,530.78,530.87,160198.0,522.8245,522.9328,522.5784,522.667,160198.0
2024-05-22 10:45:00,530.86,531.01,530.84,530.96,160534.0,522.6571,522.8048,522.6374,522.7556,160534.0
2024-05-22 10:50:00,530.96,531.05,530.95,530.99,91076.0,522.7556,522.8442,522.7457,522.7851,91076.0
2024-05-22 10:55:00,530.99,531.18,530.97,531.12,148576.0,522.7851,522.9722,522.7654,522.9131,148576.0
2024-05-22 11:00:00,531.13,531.23,531.06,531.2,195099.0,522.923,523.0214,522.854,522.9919,195099.0
2024-05-22 11:05:00,531.19,531.38,531.19,531.29,270460.0,522.982,523.1691,522.982,523.0805,270460.0
2024-05-22 11:10:00,531.29,531.34,531.21,531.28,228799.0,523.0805,523.1297,523.0017,523.0706,228799.0
2024-05-22 11:15:00,531.29,531.32,531.11,531.19,121334.0,523.0805,523.11,522.9033,522.982,121334.0
2024-05-22 11:20:00,531.2,531.26,531.03,531.07,130732.0,522.9919,523.0509,522.8245,522.8639,130732.0
2024-05-22 11:25:00,531.07,531.13,531.0,531.04,101073.0,522.8639,522.923,522.795,522.8343,101073.0
2024-05-22 11:30:00,531.04,531.05,530.88,530.95,157872.0,522.8343,522.8442,522.6768,522.7457,157872.0
2024-05-22 11:35:00,530.96,531.0,530.89,530.97,131265.0,522.7556,522.795,522.6867,522.7654,131265.0
2024-05-22 11:40:00,530.97,531.02,530.9,530.95,68695.0,522.7654,522.8147,522.6965,522.7457,68695.0
2024-05-22 11:45:00,530.95,530.97,530.82,530.85,131972.0,522.7457,522.7654,522.6177,522.6473,131972.0
2024-05-22 11:50:00,530.84,530.84,530.16,530.52,586705.0,522.6374,522.6374,521.9679,522.3224,586705.0
2024-05-22 11:55:00,530.54,530.73,530.49,530.71,170252.0,522.3421,522.5291,522.2928,522.5094,170252.0
2024-05-22 12:00:00,530.69,530.76,530.63,530.74,127095.0,522.4898,522.5587,522.4307,522.539,127095.0
2024-05-22 12:05:00,530.73,530.93,530.69,530.88,187966.0,522.5291,522.726,522.4898,522.6768,187966.0
2024-05-22 12:10:00,530.89,531.02,530.85,531.0,188281.0,522.6867,522.8147,522.6473,522.795,188281.0
2024-05-22 12:15:00,530.99,531.07,530.93,530.95,118882.0,522.7851,522.8639,522.726,522.7457,118882.0
2024-05-22 12:20:00,530.94,531.1,530.9,531.0,146989.0,522.7359,522.8934,522.6965,522.795,146989.0
2024-05-22 12:25:00,531.0,531.08,530.95,531.02,91321.0,522.795,522.8737,522.7457,522.8147,91321.0
2024-05-22 12:30:00,531.03,531.06,530.85,530.96,131769.0,522.8245,522.854,522.6473,522.7556,131769.0
2024-05-22 12:35:00,530.95,531.02,530.83,531.0,130843.0,522.7457,522.8147,522.6276,522.795,130843.0
2024-05-22 12:40:00,531.0,531.17,530.99,531.13,198461.0,522.795,522.9623,522.7851,522.923,198461.0
2024-05-22 12:45:00,531.13,531.16,530.77,530.83,195171.0,522.923,522.9525,522.5685,522.6276,195171.0
2024-05-22 12:50:00,530.83,530.9,530.67,530.85,152476.0,522.6276,522.6965,522.4701,522.6473,152476.0
2024-05-22 12:55:00,530.85,530.96,530.82,530.86,101712.0,522.6473,522.7556,522.6177,522.6571,101712.0
2024-05-22 13:00:00,530.85,531.07,530.85,530.99,167838.0,522.6473,522.8639,522.6473,522.7851,167838.0
2024-05-22 13:05:00,530.99,531.12,530.96,531.08,138619.0,522.7851,522.9131,522.7556,522.8737,138619.0
2024-05-22 13:10:00,531.08,531.17,531.06,531.15,171463.0,522.8737,522.9623,522.854,522.9426,171463.0
2024-05-22 13:15:00,531.15,531.24,531.09,531.11,248409.0,522.9426,523.0313,522.8836,522.9033,248409.0
2024-05-22 13:20:00,531.11,531.16,531.02,531.07,152583.0,522.9033,522.9525,522.8147,522.8639,152583.0
2024-05-22 13:25:00,531.08,531.11,530.9,530.92,89880.0,522.8737,522.9033,522.6965,522.7162,89880.0
2024-05-22 13:30:00,530.91,530.92,530.7,530.79,149484.0,522.7064,522.7162,522.4996,522.5882,149484.0
2024-05-22 13:35:00,530.78,530.78,529.83,530.12,666157.0,522.5784,522.5784,521.643,521.9286,666157.0
2024-05-22 13:40:00,530.14,530.23,529.56,529.68,508256.0,521.9482,522.0369,521.3772,521.4954,508256.0
2024-05-22 13:45:00,529.64,530.0,529.43,529.79,544823.0,521.456,521.8104,521.2492,521.6037,544823.0
2024-05-22 13:50:00,529.78,529.94,529.7,529.72,370288.0,521.5938,521.7513,521.515,521.5347,370288.0
2024-05-22 13:55:00,529.73,530.03,529.51,530.0,293492.0,521.5446,521.8399,521.328,521.8104,293492.0
2024-05-22 14:00:00,529.98,529.98,528.29,529.07,1141325.0,521.7907,521.7907,520.1268,520.8948,1141325.0
2024-05-22 14:05:00,529.08,529.57,528.96,529.36,504146.0,520.9046,521.3871,520.7865,521.1803,504146.0
2024-05-22 14:10:00,529.36,529.54,529.09,529.27,270532.0,521.1803,521.3575,520.9145,521.0917,270532.0
2024-05-22 14:15:00,529.26,529.36,528.84,529.08,362883.0,521.0818,521.1803,520.6683,520.9046,362883.0
2024-05-22 14:20:00,529.07,529.08,528.0,528.5,850434.0,520.8948,520.9046,519.8413,520.3336,850434.0
2024-05-22 14:25:00,528.53,528.66,527.77,527.81,411843.0,520.3631,520.4911,519.6149,519.6543,411843.0
2024-05-22 14:30:00,527.82,528.19,527.74,528.0,548420.0,519.6641,520.0284,519.5853,519.8413,548420.0
2024-05-22 14:35:00,527.99,528.17,527.73,527.97,515219.0,519.8315,520.0087,519.5755,519.8118,515219.0
2024-05-22 14:40:00,527.96,528.11,527.6,527.79,403558.0,519.8019,519.9496,519.4475,519.6346,403558.0
2024-05-22 14:45:00,527.78,528.59,527.74,528.51,505119.0,519.6247,520.4222,519.5853,520.3434,505119.0
2024-05-22 14:50:00,528.51,528.57,528.25,528.3,423125.0,520.3434,520.4025,520.0875,520.1367,423125.0
2024-05-22 14:55:00,528.3,528.63,528.2,528.57,368409.0,520.1367,520.4616,520.0382,520.4025,368409.0
2024-05-22 15:00:00,528.56,528.8,528.47,528.77,432207.0,520.3927,520.629,520.3041,520.5994,432207.0
2024-05-22 15:05:00,528.77,528.87,528.69,528.82,276651.0,520.5994,520.6979,520.5207,520.6486,276651.0
2024-05-22 15:10:00,528.83,528.84,528.49,528.53,318518.0,520.6585,520.6683,520.3237,520.3631,318518.0
2024-05-22 15:15:00,528.54,528.86,527.8,527.98,490839.0,520.373,520.688,519.6444,519.8216,490839.0
2024-05-22 15:20:00,528.01,528.78,528.01,528.75,336035.0,519.8512,520.6093,519.8512,520.5797,336035.0
2024-05-22 15:25:00,528.75,528.78,528.49,528.76,266689.0,520.5797,520.6093,520.3237,520.5896,266689.0
2024-05-22 15:30:00,528.76,529.83,528.74,529.52,625771.0,520.5896,521.643,520.5699,521.3378,625771.0
2024-05-22 15:35:00,529.52,529.68,529.11,529.16,462067.0,521.3378,521.4954,520.9342,520.9834,462067.0
2024-05-22 15:40:00,529.17,529.29,528.57,528.67,527265.0,520.9932,521.1114,520.4025,520.501,527265.0
2024-05-22 15:45:00,528.66,528.95,528.41,528.46,711592.0,520.4911,520.7766,520.245,520.2942,711592.0
2024-05-22 15:50:00,528.45,528.89,528.01,528.84,2333502.0,520.2844,520.7176,519.8512,520.6683,2333502.0
2024-05-22 15:55:00,528.85,529.83,528.55,529.82,3534985.0,520.6782,521.643,520.3828,521.6332,3534985.0
2024-05-23 09:30:00,532.97,533.07,531.81,531.86,1724443.0,524.7345,524.833,523.5924,523.6417,1724443.0
2024-05-23 09:35:00,531.84,532.07,531.62,531.84,732120.0,523.622,523.8484,523.4054,523.622,732120.0
2024-05-23 09:40:00,531.83,531.83,531.34,531.77,669214.0,523.6121,523.6121,523.1297,523.5531,669214.0
2024-05-23 09:45:00,531.68,531.72,530.66,530.97,767076.0,523.4645,523.5038,522.4602,522.7654,767076.0
2024-05-23 09:50:00,530.98,531.03,529.54,529.74,929860.0,522.7753,522.8245,521.3575,521.5544,929860.0
2024-05-23 09:55:00,529.73,529.99,529.59,529.96,618429.0,521.5446,521.8006,521.4067,521.771,618429.0
2024-05-23 10:00:00,529.93,530.55,529.56,530.07,613807.0,521.7415,522.3519,521.3772,521.8793,613807.0
2024-05-23 10:05:00,530.06,530.37,529.79,530.29,366122.0,521.8695,522.1747,521.6037,522.0959,366122.0
2024-05-23 10:10:00,530.29,530.93,530.27,530.77,327120.0,522.0959,522.726,522.0762,522.5685,327120.0
2024-05-23 10:15:00,530.8,530.99,530.28,530.44,278430.0,522.5981,522.7851,522.0861,522.2436,278430.0
2024-05-23 10:20:00,530.44,530.5,529.73,530.07,394741.0,522.2436,522.3027,521.5446,521.8793,394741.0
2024-05-23 10:25:00,530.05,530.45,529.83,530.45,308120.0,521.8596,522.2535,521.643,522.2535,308120.0
2024-05-23 10:30:00,530.46,530.54,529.98,530.18,324728.0,522.2633,522.3421,521.7907,521.9876,324728.0
2024-05-23 10:35:00,530.17,530.86,530.15,530.86,270058.0,521.9778,522.6571,521.9581,522.6571,270058.0
2024-05-23 10:40:00,530.85,530.89,530.31,530.36,250437.0,522.6473,522.6867,522.1156,522.1648,250437.0
2024-05-23 10:45:00,530.38,530.55,530.04,530.09,255680.0,522.1845,522.3519,521.8498,521.899,255680.0
2024-05-23 10:50:00,530.09,530.1,529.55,529.56,360016.0,521.899,521.9089,521.3674,521.3772,360016.0
2024-05-23 10:55:00,529.57,529.62,529.01,529.05,479481.0,521.3871,521.4363,520.8357,520.8751,479481.0
2024-05-23 11:00:00,529.06,529.84,528.98,529.66,397747.0,520.8849,521.6529,520.8062,521.4757,397747.0
2024-05-23 11:05:00,529.64,530.62,529.39,530.53,660741.0,521.456,522.4208,521.2098,522.3322,660741.0
2024-05-23 11:10:00,530.55,530.69,530.21,530.38,327858.0,522.3519,522.4898,522.0172,522.1845,327858.0
2024-05-23 11:15:00,530.38,530.55,530.15,530.26,380352.0,522.1845,522.3519,521.9581,522.0664,380352.0
2024-05-23 11:20:00,530.27,530.58,530.26,530.48,160764.0,522.0762,522.3815,522.0664,522.283,160764.0
2024-05-23 11:25:00,530.47,530.64,530.36,530.52,140677.0,522.2731,522.4405,522.1648,522.3224,140677.0
2024-05-23 11:30:00,530.54,530.76,530.52,530.71,199490.0,522.3421,522.5587,522.3224,522.5094,199490.0
2024-05-23 11:35:00,530.72,531.16,530.63,531.08,262558.0,522.5193,522.9525,522.4307,522.8737,262558.0
2024-05-23 11:40:00,531.09,531.16,530.88,531.0,290624.0,522.8836,522.9525,522.6768,522.795,290624.0
2024-05-23 11:45:00,531.0,531.08,530.9,531.04,148088.0,522.795,522.8737,522.6965,522.8343,148088.0
2024-05-23 11:50:00,531.03,531.39,531.02,531.25,291054.0,522.8245,523.1789,522.8147,523.0411,291054.0
2024-05-23 11:55:00,531.25,531.49,531.06,531.08,284631.0,523.0411,523.2774,522.854,522.8737,284631.0
2024-05-23 12:00:00,531.08,531.42,530.92,531.18,185853.0,522.8737,523.2085,522.7162,522.9722,185853.0
2024-05-23 12:05:00,531.18,531.18,530.62,530.82,227801.0,522.9722,522.9722,522.4208,522.6177,227801.0
2024-05-23 12:10:00,530.82,530.84,530.37,530.6,401942.0,522.6177,522.6374,522.1747,522.4011,401942.0
2024-05-23 12:15:00,530.58,530.86,530.55,530.82,163713.0,522.3815,522.6571,522.3519,522.6177,163713.0
2024-05-23 12:20:00,530.81,531.07,530.74,531.04,196629.0,522.6079,522.8639,522.539,522.8343,196629.0
2024-05-23 12:25:00,531.03,531.25,530.97,531.25,127284.0,522.8245,523.0411,522.7654,523.0411,127284.0
2024-05-23 12:30:00,531.23,531.34,531.13,531.16,117661.0,523.0214,523.1297,522.923,522.9525,117661.0
2024-05-23 12:35:00,531.17,531.35,531.04,531.05,138588.0,522.9623,523.1396,522.8343,522.8442,138588.0
2024-05-23 12:40:00,531.05,531.09,530.58,530.63,220585.0,522.8442,522.8836,522.3815,522.4307,220585.0
2024-05-23 12:45:00,530.63,530.64,529.94,530.1,302532.0,522.4307,522.4405,521.7513,521.9089,302532.0
2024-05-23 12:50:00,530.09,530.12,529.58,529.81,269285.0,521.899,521.9286,521.3969,521.6233,269285.0
2024-05-23 12:55:00,529.8,530.0,529.54,529.54,282950.0,521.6135,521.8104,521.3575,521.3575,282950.0
2024-05-23 13:00:00,529.56,529.71,529.25,529.41,311016.0,521.3772,521.5249,521.072,521.2295,311016.0
2024-05-23 13:05:00,529.37,529.67,529.32,529.38,207043.0,521.1901,521.4855,521.1409,521.2,207043.0
2024-05-23 13:10:00,529.38,529.8,529.28,529.74,274274.0,521.2,521.6135,521.1015,521.5544,274274.0
2024-05-23 13:15:00,529.72,529.84,529.18,529.25,266874.0,521.5347,521.6529,521.0031,521.072,266874.0
2024-05-23 13:20:00,529.25,529.32,528.83,529.23,376829.0,521.072,521.1409,520.6585,521.0523,376829.0
2024-05-23 13:25:00,529.24,529.56,529.05,529.48,203943.0,521.0622,521.3772,520.8751,521.2984,203943.0
2024-05-23 13:30:00,529.48,529.48,528.98,529.08,216469.0,521.2984,521.2984,520.8062,520.9046,216469.0
2024-05-23 13:35:00,529.08,529.09,527.94,528.02,462084.0,520.9046,520.9145,519.7822,519.861,462084.0
2024-05-23 13:40:00,528.01,528.69,527.51,527.64,567817.0,519.8512,520.5207,519.3589,519.4869,567817.0
2024-05-23 13:45:00,527.65,527.91,527.51,527.6,278654.0,519.4967,519.7527,519.3589,519.4475,278654.0
2024-05-23 13:50:00,527.6,527.91,527.04,527.23,390575.0,519.4475,519.7527,518.8962,519.0832,390575.0
2024-05-23 13:55:00,527.24,527.26,526.57,526.7,638461.0,519.0931,519.1128,518.4334,518.5614,638461.0
2024-05-23 14:00:00,526.72,526.85,526.06,526.07,518072.0,518.5811,518.7091,517.9313,517.9411,518072.0
2024-05-23 14:05:00,526.08,526.56,525.76,526.47,995164.0,517.951,518.4236,517.6359,518.335,995164.0
2024-05-23 14:10:00,526.46,526.65,525.98,526.31,288072.0,518.3251,518.5122,517.8525,518.1774,288072.0
2024-05-23 14:15:00,526.32,526.68,525.49,525.5,545635.0,518.1873,518.5417,517.3701,517.3799,545635.0
2024-05-23 14:20:00,525.5,526.18,525.46,525.47,519185.0,517.3799,518.0494,517.3406,517.3504,519185.0
2024-05-23 14:25:00,525.46,526.21,525.46,525.71,475399.0,517.3406,518.079,517.3406,517.5867,475399.0
2024-05-23 14:30:00,525.71,525.74,525.2,525.55,466693.0,517.5867,517.6162,517.0846,517.4292,466693.0
2024-05-23 14:35:00,525.56,526.18,525.33,526.14,474729.0,517.439,518.0494,517.2126,518.0101,474729.0
2024-05-23 14:40:00,526.13,526.31,525.57,525.6,310612.0,518.0002,518.1774,517.4489,517.4784,310612.0
2024-05-23 14:45:00,525.62,525.8,525.16,525.32,419522.0,517.4981,517.6753,517.0452,517.2027,419522.0
2024-05-23 14:50:00,525.31,525.41,524.85,524.94,572690.0,517.1929,517.2913,516.74,516.8286,572690.0
2024-05-23 14:55:00,524.96,525.12,524.86,524.94,312662.0,516.8483,517.0058,516.7498,516.8286,312662.0
2024-05-23 15:00:00,524.94,525.58,524.88,525.06,570488.0,516.8286,517.4587,516.7695,516.9467,570488.0
2024-05-23 15:05:00,525.07,525.25,524.75,525.14,420287.0,516.9566,517.1338,516.6415,517.0255,420287.0
2024-05-23 15:10:00,525.16,525.22,524.72,525.15,502136.0,517.0452,517.1043,516.612,517.0354,502136.0
2024-05-23 15:15:00,525.17,525.48,524.82,525.31,606720.0,517.055,517.3603,516.7105,517.1929,606720.0
2024-05-23 15:20:00,525.31,525.66,525.04,525.16,474190.0,517.1929,517.5375,516.9271,517.0452,474190.0
2024-05-23 15:25:00,525.15,525.4,525.0,525.19,299164.0,517.0354,517.2815,516.8877,517.0747,299164.0
2024-05-23 15:30:00,525.2,525.66,525.19,525.58,567430.0,517.0846,517.5375,517.0747,517.4587,567430.0
2024-05-23 15:35:00,525.61,525.84,525.53,525.77,398660.0,517.4882,517.7147,517.4095,517.6458,398660.0
2024-05-23 15:40:00,525.77,525.91,525.35,525.77,549605.0,517.6458,517.7836,517.2323,517.6458,549605.0
2024-05-23 15:45:00,525.77,525.79,525.3,525.67,559869.0,517.6458,517.6655,517.183,517.5473,559869.0
2024-05-23 15:50:00,525.68,526.26,525.37,525.97,2432377.0,517.5572,518.1282,517.252,517.8427,2432377.0
2024-05-23 15:55:00,525.95,526.04,525.39,525.95,3845882.0,517.823,517.9116,517.2716,517.823,3845882.0
2024-05-24 09:30:00,527.85,527.98,527.36,527.94,1308823.0,519.6936,519.8216,519.2112,519.7822,1308823.0
2024-05-24 09:35:00,527.94,528.1,527.6,527.63,469885.0,519.7822,519.9398,519.4475,519.477,469885.0
2024-05-24 09:40:00,527.6,527.96,527.52,527.92,594710.0,519.4475,519.8019,519.3687,519.7626,594710.0
2024-05-24 09:45:00,527.91,528.03,527.25,527.44,618746.0,519.7527,519.8709,519.1029,519.29,618746.0
2024-05-24 09:50:00,527.44,527.44,526.88,526.93,382902.0,519.29,519.29,518.7386,518.7879,382902.0
2024-05-24 09:55:00,526.94,527.34,526.94,527.2,259344.0,518.7977,519.1915,518.7977,519.0537,259344.0
2024-05-24 10:00:00,527.25,528.32,527.23,527.85,712930.0,519.1029,520.1564,519.0832,519.6936,712930.0
2024-05-24 10:05:00,527.86,528.14,527.66,527.84,269321.0,519.7035,519.9792,519.5066,519.6838,269321.0
2024-05-24 10:10:00,527.84,528.21,527.73,527.77,294056.0,519.6838,520.0481,519.5755,519.6149,294056.0
2024-05-24 10:15:00,527.79,528.25,527.78,528.2,218066.0,519.6346,520.0875,519.6247,520.0382,218066.0
2024-05-24 10:20:00,528.19,528.46,528.02,528.38,281748.0,520.0284,520.2942,519.861,520.2154,281748.0
2024-05-24 10:25:00,528.39,528.74,528.3,528.61,297353.0,520.2253,520.5699,520.1367,520.4419,297353.0
2024-05-24 10:30:00,528.6,528.69,528.44,528.61,266662.0,520.432,520.5207,520.2745,520.4419,266662.0
2024-05-24 10:35:00,528.6,528.61,528.2,528.29,331923.0,520.432,520.4419,520.0382,520.1268,331923.0
2024-05-24 10:40:00,528.27,528.38,527.86,527.95,209823.0,520.1071,520.2154,519.7035,519.7921,209823.0
2024-05-24 10:45:00,527.95,528.51,527.84,528.47,322055.0,519.7921,520.3434,519.6838,520.3041,322055.0
2024-05-24 10:50:00,528.47,528.78,528.42,528.77,208503.0,520.3041,520.6093,520.2548,520.5994,208503.0
2024-05-24 10:55:00,528.77,529.12,528.77,529.03,330093.0,520.5994,520.944,520.5994,520.8554,330093.0
2024-05-24 11:00:00,529.02,529.76,528.89,529.72,808853.0,520.8456,521.5741,520.7176,521.5347,808853.0
2024-05-24 11:05:00,529.72,529.88,529.61,529.83,495026.0,521.5347,521.6923,521.4264,521.643,495026.0
2024-05-24 11:10:00,529.82,530.25,529.79,530.21,511217.0,521.6332,522.0565,521.6037,522.0172,511217.0
2024-05-24 11:15:00,530.21,530.27,529.92,530.01,387659.0,522.0172,522.0762,521.7316,521.8203,387659.0
2024-05-24 11:20:00,530.01,530.03,529.8,529.95,264906.0,521.8203,521.8399,521.6135,521.7612,264906.0
2024-05-24 11:25:00,529.95,529.95,529.65,529.7,326668.0,521.7612,521.7612,521.4658,521.515,326668.0
2024-05-24 11:30:00,529.71,530.06,529.7,530.01,244079.0,521.5249,521.8695,521.515,521.8203,244079.0
2024-05-24 11:35:00,530.02,530.02,529.1,529.15,513496.0,521.8301,521.8301,520.9243,520.9735,513496.0
2024-05-24 11:40:00,529.15,529.61,529.14,529.51,208482.0,520.9735,521.4264,520.9637,521.328,208482.0
2024-05-24 11:45:00,529.51,529.51,529.15,529.25,206612.0,521.328,521.328,520.9735,521.072,206612.0
2024-05-24 11:50:00,529.25,529.48,529.0,529.48,376005.0,521.072,521.2984,520.8259,521.2984,376005.0
2024-05-24 11:55:00,529.48,529.52,529.25,529.45,165696.0,521.2984,521.3378,521.072,521.2689,165696.0
2024-05-24 12:00:00,529.44,529.59,529.35,529.56,141700.0,521.2591,521.4067,521.1705,521.3772,141700.0
2024-05-24 12:05:00,529.55,529.72,529.45,529.57,407034.0,521.3674,521.5347,521.2689,521.3871,407034.0
2024-05-24 12:10:00,529.57,529.86,529.57,529.76,131902.0,521.3871,521.6726,521.3871,521.5741,131902.0
2024-05-24 12:15:00,529.76,529.98,529.67,529.9,148892.0,521.5741,521.7907,521.4855,521.712,148892.0
2024-05-24 12:20:00,529.9,529.9,529.71,529.83,134637.0,521.712,521.712,521.5249,521.643,134637.0
2024-05-24 12:25:00,529.82,530.01,529.71,529.79,170648.0,521.6332,521.8203,521.5249,521.6037,170648.0
2024-05-24 12:30:00,529.78,529.87,529.62,529.68,168125.0,521.5938,521.6824,521.4363,521.4954,168125.0
2024-05-24 12:35:00,529.67,529.71,529.39,529.43,243789.0,521.4855,521.5249,521.2098,521.2492,243789.0
2024-05-24 12:40:00,529.42,529.59,529.32,529.49,133881.0,521.2394,521.4067,521.1409,521.3083,133881.0
2024-05-24 12:45:00,529.47,529.54,529.35,529.46,186667.0,521.2886,521.3575,521.1705,521.2788,186667.0
2024-05-24 12:50:00,529.45,529.78,529.35,529.78,159957.0,521.2689,521.5938,521.1705,521.5938,159957.0
2024-05-24 12:55:00,529.77,529.78,529.24,529.25,373467.0,521.584,521.5938,521.0622,521.072,373467.0
2024-05-24 13:00:00,529.26,529.5,529.17,529.18,120715.0,521.0818,521.3181,520.9932,521.0031,120715.0
2024-05-24 13:05:00,529.17,529.28,529.06,529.11,153082.0,520.9932,521.1015,520.8849,520.9342,153082.0
2024-05-24 13:10:00,529.11,529.55,529.07,529.53,133606.0,520.9342,521.3674,520.8948,521.3477,133606.0
2024-05-24 13:15:00,529.53,529.59,529.32,529.48,111861.0,521.3477,521.4067,521.1409,521.2984,111861.0
2024-05-24 13:20:00,529.48,529.67,529.39,529.67,85065.0,521.2984,521.4855,521.2098,521.4855,85065.0
2024-05-24 13:25:00,529.67,529.87,529.58,529.63,175360.0,521.4855,521.6824,521.3969,521.4461,175360.0
2024-05-24 13:30:00,529.61,529.61,529.25,529.36,112207.0,521.4264,521.4264,521.072,521.1803,112207.0
2024-05-24 13:35:00,529.37,529.55,529.36,529.54,113610.0,521.1901,521.3674,521.1803,521.3575,113610.0
2024-05-24 13:40:00,529.54,529.54,529.25,529.39,107957.0,521.3575,521.3575,521.072,521.2098,107957.0
2024-05-24 13:45:00,529.39,529.42,529.24,529.42,294540.0,521.2098,521.2394,521.0622,521.2394,294540.0
2024-05-24 13:50:00,529.43,529.58,529.4,529.54,372028.0,521.2492,521.3969,521.2197,521.3575,372028.0
2024-05-24 13:55:00,529.54,529.76,529.52,529.57,345606.0,521.3575,521.5741,521.3378,521.3871,345606.0
2024-05-24 14:00:00,529.53,529.95,529.5,529.89,332464.0,521.3477,521.7612,521.3181,521.7021,332464.0
2024-05-24 14:05:00,529.88,530.1,529.73,530.05,199093.0,521.6923,521.9089,521.5446,521.8596,199093.0
2024-05-24 14:10:00,530.05,530.06,529.68,529.87,267189.0,521.8596,521.8695,521.4954,521.6824,267189.0
2024-05-24 14:15:00,529.86,530.07,529.85,529.94,180003.0,521.6726,521.8793,521.6627,521.7513,180003.0
2024-05-24 14:20:00,529.95,529.96,529.36,529.37,201597.0,521.7612,521.771,521.1803,521.1901,201597.0
2024-05-24 14:25:00,529.37,529.54,529.36,529.43,202906.0,521.1901,521.3575,521.1803,521.2492,202906.0
2024-05-24 14:30:00,529.43,529.52,529.22,529.27,271761.0,521.2492,521.3378,521.0425,521.0917,271761.0
2024-05-24 14:35:00,529.28,529.59,529.16,529.56,218941.0,521.1015,521.4067,520.9834,521.3772,218941.0
2024-05-24 14:40:00,529.58,529.61,529.39,529.47,140283.0,521.3969,521.4264,521.2098,521.2886,140283.0
2024-05-24 14:45:00,529.45,529.6,529.41,529.49,159423.0,521.2689,521.4166,521.2295,521.3083,159423.0
2024-05-24 14:50:00,529.48,529.56,529.25,529.27,154974.0,521.2984,521.3772,521.072,521.0917,154974.0
2024-05-24 14:55:00,529.27,529.36,529.06,529.09,200755.0,521.0917,521.1803,520.8849,520.9145,200755.0
2024-05-24 15:00:00,529.08,529.09,528.28,528.59,747537.0,520.9046,520.9145,520.117,520.4222,747537.0
2024-05-24 15:05:00,528.59,528.88,528.53,528.76,277416.0,520.4222,520.7077,520.3631,520.5896,277416.0
2024-05-24 15:10:00,528.75,528.99,528.74,528.82,196920.0,520.5797,520.816,520.5699,520.6486,196920.0
2024-05-24 15:15:00,528.81,529.09,528.71,529.05,161198.0,520.6388,520.9145,520.5403,520.8751,161198.0
2024-05-24 15:20:00,529.04,529.05,528.83,528.96,211356.0,520.8652,520.8751,520.6585,520.7865,211356.0
2024-05-24 15:25:00,528.96,529.13,528.86,528.93,186708.0,520.7865,520.9539,520.688,520.7569,186708.0
2024-05-24 15:30:00,528.93,529.26,528.77,529.25,319864.0,520.7569,521.0818,520.5994,521.072,319864.0
2024-05-24 15:35:00,529.25,529.53,529.08,529.33,420423.0,521.072,521.3477,520.9046,521.1508,420423.0
2024-05-24 15:40:00,529.33,529.34,528.92,528.96,377119.0,521.1508,521.1606,520.7471,520.7865,377119.0
2024-05-24 15:45:00,528.95,529.2,528.82,528.82,430476.0,520.7766,521.0228,520.6486,520.6486,430476.0
2024-05-24 15:50:00,528.83,529.25,528.8,529.22,745342.0,520.6585,521.072,520.629,521.0425,745342.0
2024-05-24 15:55:00,529.2,529.58,529.02,529.5,1967531.0,521.0228,521.3969,520.8456,521.3181,1967531.0
2024-05-28 09:30:00,530.26,530.51,530.1,530.36,957273.0,522.0664,522.3125,521.9089,522.1648,957273.0
2024-05-28 09:35:00,530.36,530.45,529.93,530.23,562982.0,522.1648,522.2535,521.7415,522.0369,562982.0
2024-05-28 09:40:00,530.24,530.33,529.9,529.92,384181.0,522.0467,522.1353,521.712,521.7316,384181.0
2024-05-28 09:45:00,529.9,529.95,529.4,529.53,681982.0,521.712,521.7612,521.2197,521.3477,681982.0
2024-05-28 09:50:00,529.53,530.0,529.41,529.45,290824.0,521.3477,521.8104,521.2295,521.2689,290824.0
2024-05-28 09:55:00,529.46,529.53,529.12,529.36,374609.0,521.2788,521.3477,520.944,521.1803,374609.0
2024-05-28 10:00:00,529.35,529.72,529.0,529.59,539309.0,521.1705,521.5347,520.8259,521.4067,539309.0
2024-05-28 10:05:00,529.59,529.69,529.45,529.67,216811.0,521.4067,521.5052,521.2689,521.4855,216811.0
2024-05-28 10:10:00,529.68,529.7,529.36,529.37,221046.0,521.4954,521.515,521.1803,521.1901,221046.0
2024-05-28 10:15:00,529.38,529.86,529.22,529.65,374004.0,521.2,521.6726,521.0425,521.4658,374004.0
2024-05-28 10:20:00,529.65,529.7,529.21,529.65,252861.0,521.4658,521.515,521.0326,521.4658,252861.0
2024-05-28 10:25:00,529.65,529.67,529.36,529.56,200549.0,521.4658,521.4855,521.1803,521.3772,200549.0
2024-05-28 10:30:00,529.54,529.81,529.44,529.56,203800.0,521.3575,521.6233,521.2591,521.3772,203800.0
2024-05-28 10:35:00,529.56,529.63,529.16,529.21,256990.0,521.3772,521.4461,520.9834,521.0326,256990.0
2024-05-28 10:40:00,529.21,529.8,529.16,529.76,238273.0,521.0326,521.6135,520.9834,521.5741,238273.0
2024-05-28 10:45:00,529.74,530.05,529.71,529.93,217284.0,521.5544,521.8596,521.5249,521.7415,217284.0
2024-05-28 10:50:00,529.98,530.16,529.81,529.85,138238.0,521.7907,521.9679,521.6233,521.6627,138238.0
2024-05-28 10:55:00,529.87,529.96,529.75,529.92,145006.0,521.6824,521.771,521.5643,521.7316,145006.0
2024-05-28 11:00:00,529.91,529.96,529.43,529.47,265156.0,521.7218,521.771,521.2492,521.2886,265156.0
2024-05-28 11:05:00,529.45,529.63,529.36,529.51,133971.0,521.2689,521.4461,521.1803,521.328,133971.0
2024-05-28 11:10:00,529.51,529.87,529.47,529.77,162857.0,521.328,521.6824,521.2886,521.584,162857.0
2024-05-28 11:15:00,529.77,529.78,529.53,529.75,125764.0,521.584,521.5938,521.3477,521.5643,125764.0
2024-05-28 11:20:00,529.75,529.89,529.71,529.88,158009.0,521.5643,521.7021,521.5249,521.6923,158009.0
2024-05-28 11:25:00,529.88,529.89,529.8,529.86,129635.0,521.6923,521.7021,521.6135,521.6726,129635.0
2024-05-28 11:30:00,529.87,530.1,529.66,529.71,129244.0,521.6824,521.9089,521.4757,521.5249,129244.0
2024-05-28 11:35:00,529.74,529.89,529.64,529.82,158848.0,521.5544,521.7021,521.456,521.6332,158848.0
2024-05-28 11:40:00,529.85,530.06,529.81,529.93,95117.0,521.6627,521.8695,521.6233,521.7415,95117.0
2024-05-28 11:45:00,529.92,530.07,529.87,529.95,78301.0,521.7316,521.8793,521.6824,521.7612,78301.0
2024-05-28 11:50:00,529.93,530.06,529.89,529.97,96759.0,521.7415,521.8695,521.7021,521.7809,96759.0
2024-05-28 11:55:00,529.97,530.06,529.91,530.0,59852.0,521.7809,521.8695,521.7218,521.8104,59852.0
2024-05-28 12:00:00,530.0,530.14,529.89,529.89,79369.0,521.8104,521.9482,521.7021,521.7021,79369.0
2024-05-28 12:05:00,529.89,529.96,529.77,529.93,104660.0,521.7021,521.771,521.584,521.7415,104660.0
2024-05-28 12:10:00,529.92,530.3,529.89,530.27,151196.0,521.7316,522.1058,521.7021,522.0762,151196.0
2024-05-28 12:15:00,530.27,530.28,529.8,529.87,127939.0,522.0762,522.0861,521.6135,521.6824,127939.0
2024-05-28 12:20:00,529.86,529.98,529.73,529.93,89480.0,521.6726,521.7907,521.5446,521.7415,89480.0
2024-05-28 12:25:00,529.93,529.93,529.65,529.81,116099.0,521.7415,521.7415,521.4658,521.6233,116099.0
2024-05-28 12:30:00,529.81,529.87,529.64,529.84,104860.0,521.6233,521.6824,521.456,521.6529,104860.0
2024-05-28 12:35:00,529.84,530.13,529.78,530.11,134558.0,521.6529,521.9384,521.5938,521.9187,134558.0
2024-05-28 12:40:00,530.11,530.23,530.04,530.13,206139.0,521.9187,522.0369,521.8498,521.9384,206139.0
2024-05-28 12:45:00,530.13,530.25,529.86,530.0,141784.0,521.9384,522.0565,521.6726,521.8104,141784.0
2024-05-28 12:50:00,530.0,530.19,529.96,530.06,123268.0,521.8104,521.9975,521.771,521.8695,123268.0
2024-05-28 12:55:00,530.05,530.05,529.69,529.74,148576.0,521.8596,521.8596,521.5052,521.5544,148576.0
2024-05-28 13:00:00,529.76,529.93,529.15,529.3,353339.0,521.5741,521.7415,520.9735,521.1212,353339.0
2024-05-28 13:05:00,529.26,529.79,529.21,529.75,278581.0,521.0818,521.6037,521.0326,521.5643,278581.0
2024-05-28 13:10:00,529.75,529.88,529.66,529.8,199180.0,521.5643,521.6923,521.4757,521.6135,199180.0
2024-05-28 13:15:00,529.8,529.82,529.54,529.77,103494.0,521.6135,521.6332,521.3575,521.584,103494.0
2024-05-28 13:20:00,529.75,529.81,529.49,529.58,109372.0,521.5643,521.6233,521.3083,521.3969,109372.0
2024-05-28 13:25:00,529.57,529.64,529.45,529.48,87964.0,521.3871,521.456,521.2689,521.2984,87964.0
2024-05-28 13:30:00,529.48,529.76,529.29,529.76,135874.0,521.2984,521.5741,521.1114,521.5741,135874.0
2024-05-28 13:35:00,529.75,529.85,529.67,529.81,175807.0,521.5643,521.6627,521.4855,521.6233,175807.0
2024-05-28 13:40:00,529.81,529.81,529.5,529.62,210135.0,521.6233,521.6233,521.3181,521.4363,210135.0
2024-05-28 13:45:00,529.63,529.63,529.07,529.09,291370.0,521.4461,521.4461,520.8948,520.9145,291370.0
2024-05-28 13:50:00,529.1,529.16,528.51,528.72,463269.0,520.9243,520.9834,520.3434,520.5502,463269.0
2024-05-28 13:55:00,528.72,528.93,528.58,528.79,228035.0,520.5502,520.7569,520.4124,520.6191,228035.0
2024-05-28 14:00:00,528.78,529.11,528.55,529.11,503724.0,520.6093,520.9342,520.3828,520.9342,503724.0
2024-05-28 14:05:00,529.12,529.27,528.98,529.16,242470.0,520.944,521.0917,520.8062,520.9834,242470.0
2024-05-28 14:10:00,529.16,529.35,529.03,529.13,178536.0,520.9834,521.1705,520.8554,520.9539,178536.0
2024-05-28 14:15:00,529.15,529.16,528.76,528.95,221975.0,520.9735,520.9834,520.5896,520.7766,221975.0
2024-05-28 14:20:00,528.93,528.97,528.53,528.61,262262.0,520.7569,520.7963,520.3631,520.4419,262262.0
2024-05-28 14:25:00,528.58,528.68,528.21,528.27,589456.0,520.4124,520.5108,520.0481,520.1071,589456.0
2024-05-28 14:30:00,528.26,528.27,527.58,527.62,505807.0,520.0973,520.1071,519.4278,519.4672,505807.0
2024-05-28 14:35:00,527.62,527.64,527.11,527.34,672918.0,519.4672,519.4869,518.9651,519.1915,672918.0
2024-05-28 14:40:00,527.35,527.8,527.33,527.48,388030.0,519.2014,519.6444,519.1817,519.3294,388030.0
2024-05-28 14:45:00,527.51,527.65,527.23,527.56,231725.0,519.3589,519.4967,519.0832,519.4081,231725.0
2024-05-28 14:50:00,527.55,527.67,527.28,527.64,203447.0,519.3983,519.5164,519.1324,519.4869,203447.0
2024-05-28 14:55:00,527.64,528.35,527.63,528.29,301209.0,519.4869,520.1859,519.477,520.1268,301209.0
2024-05-28 15:00:00,528.29,528.49,528.1,528.18,304977.0,520.1268,520.3237,519.9398,520.0185,304977.0
2024-05-28 15:05:00,528.13,528.54,528.12,528.53,247469.0,519.9693,520.373,519.9595,520.3631,247469.0
2024-05-28 15:10:00,528.53,528.54,528.09,528.32,306484.0,520.3631,520.373,519.9299,520.1564,306484.0
2024-05-28 15:15:00,528.31,528.54,528.06,528.44,206845.0,520.1465,520.373,519.9004,520.2745,206845.0
2024-05-28 15:20:00,528.46,528.62,528.22,528.61,235133.0,520.2942,520.4517,520.0579,520.4419,235133.0
2024-05-28 15:25:00,528.62,528.98,528.3,528.35,289577.0,520.4517,520.8062,520.1367,520.1859,289577.0
2024-05-28 15:30:00,528.35,528.98,528.29,528.86,338273.0,520.1859,520.8062,520.1268,520.688,338273.0
2024-05-28 15:35:00,528.85,529.1,528.67,528.79,397198.0,520.6782,520.9243,520.501,520.6191,397198.0
2024-05-28 15:40:00,528.78,528.87,528.54,528.57,283704.0,520.6093,520.6979,520.373,520.4025,283704.0
2024-05-28 15:45:00,528.55,528.81,528.42,528.48,376311.0,520.3828,520.6388,520.2548,520.3139,376311.0
2024-05-28 15:50:00,528.48,529.11,528.48,529.07,835206.0,520.3139,520.9342,520.3139,520.8948,835206.0
2024-05-28 15:55:00,529.1,529.9,529.03,529.87,2916848.0,520.9243,521.712,520.8554,521.6824,2916848.0
2024-05-29 09:30:00,525.68,526.02,525.46,525.62,1074225.0,517.5572,517.8919,517.3406,517.4981,1074225.0
2024-05-29 09:35:00,525.63,525.92,525.42,525.85,732130.0,517.5079,517.7935,517.3012,517.7245,732130.0
2024-05-29 09:40:00,525.85,525.88,525.43,525.51,558171.0,517.7245,517.7541,517.311,517.3898,558171.0
2024-05-29 09:45:00,525.51,525.83,525.37,525.69,521317.0,517.3898,517.7048,517.252,517.567,521317.0
2024-05-29 09:50:00,525.69,526.41,525.69,526.34,637236.0,517.567,518.2759,517.567,518.207,637236.0
2024-05-29 09:55:00,526.33,526.42,526.13,526.21,340702.0,518.1971,518.2857,518.0002,518.079,340702.0
2024-05-29 10:00:00,526.19,526.55,526.01,526.26,331222.0,518.0593,518.4137,517.8821,518.1282,331222.0
2024-05-29 10:05:00,526.25,526.51,526.01,526.2,426115.0,518.1184,518.3743,517.8821,518.0691,426115.0
2024-05-29 10:10:00,526.22,526.51,526.2,526.4,417032.0,518.0888,518.3743,518.0691,518.266,417032.0
2024-05-29 10:15:00,526.43,526.6,526.41,526.49,348426.0,518.2956,518.4629,518.2759,518.3546,348426.0
2024-05-29 10:20:00,526.49,526.74,525.86,526.69,488532.0,518.3546,518.6008,517.7344,518.5516,488532.0
2024-05-29 10:25:00,526.7,526.97,526.6,526.73,368738.0,518.5614,518.8272,518.4629,518.5909,368738.0
2024-05-29 10:30:00,526.76,527.06,526.75,526.87,290105.0,518.6205,518.9158,518.6106,518.7288,290105.0
2024-05-29 10:35:00,526.9,527.31,526.9,527.22,393334.0,518.7583,519.162,518.7583,519.0734,393334.0
2024-05-29 10:40:00,527.23,527.23,526.91,526.93,332349.0,519.0832,519.0832,518.7682,518.7879,332349.0
2024-05-29 10:45:00,526.94,527.15,526.8,527.09,278240.0,518.7977,519.0045,518.6599,518.9454,278240.0
2024-05-29 10:50:00,527.11,527.23,526.77,526.92,180585.0,518.9651,519.0832,518.6303,518.778,180585.0
2024-05-29 10:55:00,526.9,527.07,526.7,527.03,184518.0,518.7583,518.9257,518.5614,518.8863,184518.0
2024-05-29 11:00:00,527.02,527.07,526.65,526.79,186241.0,518.8765,518.9257,518.5122,518.65,186241.0
2024-05-29 11:05:00,526.79,526.83,526.34,526.34,193651.0,518.65,518.6894,518.207,518.207,193651.0
2024-05-29 11:10:00,526.35,526.44,526.06,526.15,207339.0,518.2168,518.3054,517.9313,518.0199,207339.0
2024-05-29 11:15:00,526.16,526.32,526.03,526.25,252828.0,518.0297,518.1873,517.9018,518.1184,252828.0
2024-05-29 11:20:00,526.26,526.61,526.25,526.61,232259.0,518.1282,518.4728,518.1184,518.4728,232259.0
2024-05-29 11:25:00,526.61,526.72,526.46,526.48,278833.0,518.4728,518.5811,518.3251,518.3448,278833.0
2024-05-29 11:30:00,526.48,526.48,526.15,526.27,251559.0,518.3448,518.3448,518.0199,518.138,251559.0
2024-05-29 11:35:00,526.26,526.71,526.23,526.56,233204.0,518.1282,518.5712,518.0987,518.4236,233204.0
2024-05-29 11:40:00,526.55,526.6,526.28,526.46,225962.0,518.4137,518.4629,518.1479,518.3251,225962.0
2024-05-29 11:45:00,526.45,526.45,526.17,526.32,195458.0,518.3153,518.3153,518.0396,518.1873,195458.0
2024-05-29 11:50:00,526.33,526.62,526.3,526.61,106475.0,518.1971,518.4826,518.1676,518.4728,106475.0
2024-05-29 11:55:00,526.61,526.73,526.41,526.6,210466.0,518.4728,518.5909,518.2759,518.4629,210466.0
2024-05-29 12:00:00,526.61,526.61,526.13,526.27,532243.0,518.4728,518.4728,518.0002,518.138,532243.0
2024-05-29 12:05:00,526.27,526.36,526.17,526.31,115302.0,518.138,518.2267,518.0396,518.1774,115302.0
2024-05-29 12:10:00,526.31,526.36,526.01,526.04,369409.0,518.1774,518.2267,517.8821,517.9116,369409.0
2024-05-29 12:15:00,526.03,526.48,525.98,526.47,418171.0,517.9018,518.3448,517.8525,518.335,418171.0
2024-05-29 12:20:00,526.48,526.74,526.45,526.67,213150.0,518.3448,518.6008,518.3153,518.5319,213150.0
2024-05-29 12:25:00,526.67,526.92,526.62,526.82,209759.0,518.5319,518.778,518.4826,518.6795,209759.0
2024-05-29 12:30:00,526.82,526.92,526.62,526.85,216968.0,518.6795,518.778,518.4826,518.7091,216968.0
2024-05-29 12:35:00,526.85,527.17,526.77,527.05,217209.0,518.7091,519.0241,518.6303,518.906,217209.0
2024-05-29 12:40:00,527.05,527.06,526.73,526.78,323925.0,518.906,518.9158,518.5909,518.6402,323925.0
2024-05-29 12:45:00,526.77,527.07,526.76,526.94,202728.0,518.6303,518.9257,518.6205,518.7977,202728.0
2024-05-29 12:50:00,526.96,527.31,526.96,527.13,288355.0,518.8174,519.162,518.8174,518.9848,288355.0
2024-05-29 12:55:00,527.13,527.28,527.03,527.1,222884.0,518.9848,519.1324,518.8863,518.9552,222884.0
2024-05-29 13:00:00,527.1,527.18,526.43,526.65,420941.0,518.9552,519.034,518.2956,518.5122,420941.0
2024-05-29 13:05:00,526.66,526.9,526.38,526.77,322333.0,518.522,518.7583,518.2463,518.6303,322333.0
2024-05-29 13:10:00,526.76,526.86,526.45,526.49,137769.0,518.6205,518.7189,518.3153,518.3546,137769.0
2024-05-29 13:15:00,526.48,526.59,526.34,526.43,240151.0,518.3448,518.4531,518.207,518.2956,240151.0
2024-05-29 13:20:00,526.43,526.73,526.38,526.6,216142.0,518.2956,518.5909,518.2463,518.4629,216142.0
2024-05-29 13:25:00,526.6,526.96,526.5,526.93,267949.0,518.4629,518.8174,518.3645,518.7879,267949.0
2024-05-29 13:30:00,526.93,526.93,526.51,526.55,193205.0,518.7879,518.7879,518.3743,518.4137,193205.0
2024-05-29 13:35:00,526.54,526.59,526.19,526.38,309396.0,518.4039,518.4531,518.0593,518.2463,309396.0
2024-05-29 13:40:00,526.38,526.51,526.17,526.32,213581.0,518.2463,518.3743,518.0396,518.1873,213581.0
2024-05-29 13:45:00,526.32,526.49,526.25,526.47,153805.0,518.1873,518.3546,518.1184,518.335,153805.0
2024-05-29 13:50:00,526.47,527.14,526.45,527.1,387797.0,518.335,518.9946,518.3153,518.9552,387797.0
2024-05-29 13:55:00,527.09,527.2,526.89,527.01,251928.0,518.9454,519.0537,518.7485,518.8666,251928.0
2024-05-29 14:00:00,527.03,527.14,526.84,527.01,294162.0,518.8863,518.9946,518.6992,518.8666,294162.0
2024-05-29 14:05:00,527.0,527.14,526.78,527.03,267460.0,518.8568,518.9946,518.6402,518.8863,267460.0
2024-05-29 14:10:00,527.05,527.12,526.82,526.97,178528.0,518.906,518.9749,518.6795,518.8272,178528.0
2024-05-29 14:15:00,526.97,526.99,526.69,526.78,165292.0,518.8272,518.8469,518.5516,518.6402,165292.0
2024-05-29 14:20:00,526.77,526.87,526.65,526.83,145287.0,518.6303,518.7288,518.5122,518.6894,145287.0
2024-05-29 14:25:00,526.85,526.92,526.59,526.59,223199.0,518.7091,518.778,518.4531,518.4531,223199.0
2024-05-29 14:30:00,526.58,526.63,526.25,526.45,191980.0,518.4433,518.4925,518.1184,518.3153,191980.0
2024-05-29 14:35:00,526.49,526.57,526.22,526.31,252234.0,518.3546,518.4334,518.0888,518.1774,252234.0
2024-05-29 14:40:00,526.3,526.81,526.23,526.58,282978.0,518.1676,518.6697,518.0987,518.4433,282978.0
2024-05-29 14:45:00,526.57,526.58,526.05,526.16,492996.0,518.4334,518.4433,517.9214,518.0297,492996.0
2024-05-29 14:50:00,526.15,526.32,526.06,526.29,218010.0,518.0199,518.1873,517.9313,518.1577,218010.0
2024-05-29 14:55:00,526.29,526.42,526.07,526.17,230223.0,518.1577,518.2857,517.9411,518.0396,230223.0
2024-05-29 15:00:00,526.17,526.41,526.15,526.29,185453.0,518.0396,518.2759,518.0199,518.1577,185453.0
2024-05-29 15:05:00,526.28,526.44,526.08,526.19,233757.0,518.1479,518.3054,517.951,518.0593,233757.0
2024-05-29 15:10:00,526.19,526.5,526.01,526.46,221907.0,518.0593,518.3645,517.8821,518.3251,221907.0
2024-05-29 15:15:00,526.47,526.56,526.34,526.47,263707.0,518.335,518.4236,518.207,518.335,263707.0
2024-05-29 15:20:00,526.46,526.88,526.43,526.87,240088.0,518.3251,518.7386,518.2956,518.7288,240088.0
2024-05-29 15:25:00,526.88,527.19,526.78,526.86,456546.0,518.7386,519.0438,518.6402,518.7189,456546.0
2024-05-29 15:30:00,526.85,526.89,526.54,526.83,430169.0,518.7091,518.7485,518.4039,518.6894,430169.0
2024-05-29 15:35:00,526.82,527.19,526.75,527.11,336038.0,518.6795,519.0438,518.6106,518.9651,336038.0
2024-05-29 15:40:00,527.1,527.1,526.62,526.71,463165.0,518.9552,518.9552,518.4826,518.5712,463165.0
2024-05-29 15:45:00,526.7,526.81,526.4,526.41,587041.0,518.5614,518.6697,518.266,518.2759,587041.0
2024-05-29 15:50:00,526.41,526.52,525.73,525.81,1016513.0,518.2759,518.3842,517.6064,517.6852,1016513.0
2024-05-29 15:55:00,525.81,526.13,525.56,526.11,3045565.0,517.6852,518.0002,517.439,517.9805,3045565.0
2024-05-30 09:30:00,524.52,524.99,524.21,524.42,1047440.0,516.4151,516.8778,516.1099,516.3166,1047440.0
2024-05-30 09:35:00,524.43,524.52,523.92,524.32,709839.0,516.3265,516.4151,515.8244,516.2182,709839.0
2024-05-30 09:40:00,524.32,524.63,524.26,524.38,387983.0,516.2182,516.5234,516.1591,516.2773,387983.0
2024-05-30 09:45:00,524.38,524.49,524.13,524.23,346026.0,516.2773,516.3856,516.0311,516.1296,346026.0
2024-05-30 09:50:00,524.23,524.56,524.09,524.48,219137.0,516.1296,516.4545,515.9917,516.3757,219137.0
2024-05-30 09:55:00,524.47,524.65,524.16,524.59,370260.0,516.3659,516.5431,516.0607,516.484,370260.0
2024-05-30 10:00:00,524.61,524.77,524.21,524.72,424229.0,516.5037,516.6612,516.1099,516.612,424229.0
2024-05-30 10:05:00,524.72,524.82,524.37,524.42,299924.0,516.612,516.7105,516.2674,516.3166,299924.0
2024-05-30 10:10:00,524.42,524.46,523.37,523.64,626819.0,516.3166,516.356,515.2829,515.5487,626819.0
2024-05-30 10:15:00,523.63,523.92,523.46,523.74,349342.0,515.5388,515.8244,515.3715,515.6471,349342.0
2024-05-30 10:20:00,523.73,524.29,523.69,524.08,406877.0,515.6373,516.1886,515.5979,515.9819,406877.0
2024-05-30 10:25:00,524.09,524.2,523.76,524.0,224612.0,515.9917,516.1,515.6668,515.9031,224612.0
2024-05-30 10:30:00,523.98,524.08,523.56,523.6,261706.0,515.8834,515.9819,515.4699,515.5093,261706.0
2024-05-30 10:35:00,523.59,523.83,523.29,523.39,349338.0,515.4995,515.7358,515.2041,515.3026,349338.0
2024-05-30 10:40:00,523.39,523.49,523.06,523.4,289135.0,515.3026,515.401,514.9776,515.3124,289135.0
2024-05-30 10:45:00,523.4,523.64,523.34,523.52,301712.0,515.3124,515.5487,515.2533,515.4305,301712.0
2024-05-30 10:50:00,523.54,523.74,523.3,523.51,288828.0,515.4502,515.6471,515.2139,515.4207,288828.0
2024-05-30 10:55:00,523.51,523.62,523.39,523.41,136311.0,515.4207,515.529,515.3026,515.3222,136311.0
2024-05-30 11:00:00,523.38,523.65,523.1,523.12,241185.0,515.2927,515.5585,515.017,515.0367,241185.0
2024-05-30 11:05:00,523.11,523.54,522.89,523.51,252914.0,515.0269,515.4502,514.8103,515.4207,252914.0
2024-05-30 11:10:00,523.5,523.58,523.35,523.39,128798.0,515.4109,515.4896,515.2632,515.3026,128798.0
2024-05-30 11:15:00,523.39,523.89,523.35,523.86,292491.0,515.3026,515.7948,515.2632,515.7653,292491.0
2024-05-30 11:20:00,523.86,523.89,523.61,523.73,196937.0,515.7653,515.7948,515.5192,515.6373,196937.0
2024-05-30 11:25:00,523.73,524.0,523.72,523.95,294875.0,515.6373,515.9031,515.6275,515.8539,294875.0
2024-05-30 11:30:00,523.95,524.37,523.88,524.33,328692.0,515.8539,516.2674,515.785,516.228,328692.0
2024-05-30 11:35:00,524.35,524.38,523.92,524.11,366887.0,516.2477,516.2773,515.8244,516.0114,366887.0
2024-05-30 11:40:00,524.1,524.31,523.93,523.95,193179.0,516.0016,516.2083,515.8342,515.8539,193179.0
2024-05-30 11:45:00,523.95,524.08,523.84,523.86,255631.0,515.8539,515.9819,515.7456,515.7653,255631.0
2024-05-30 11:50:00,523.85,524.04,523.78,523.87,134235.0,515.7554,515.9425,515.6865,515.7751,134235.0
2024-05-30 11:55:00,523.86,523.95,523.69,523.7,127638.0,515.7653,515.8539,515.5979,515.6078,127638.0
2024-05-30 12:00:00,523.72,524.21,523.69,524.17,261392.0,515.6275,516.1099,515.5979,516.0705,261392.0
2024-05-30 12:05:00,524.18,524.38,524.03,524.12,233056.0,516.0803,516.2773,515.9327,516.0213,233056.0
2024-05-30 12:10:00,524.13,524.26,524.07,524.25,79619.0,516.0311,516.1591,515.972,516.1493,79619.0
2024-05-30 12:15:00,524.26,524.44,524.24,524.37,186862.0,516.1591,516.3363,516.1394,516.2674,186862.0
2024-05-30 12:20:00,524.38,524.54,524.14,524.38,195933.0,516.2773,516.4348,516.041,516.2773,195933.0
2024-05-30 12:25:00,524.37,524.4,523.98,524.04,134623.0,516.2674,516.2969,515.8834,515.9425,134623.0
2024-05-30 12:30:00,524.04,524.44,523.94,524.44,186198.0,515.9425,516.3363,515.8441,516.3363,186198.0
2024-05-30 12:35:00,524.43,524.58,524.34,524.42,122461.0,516.3265,516.4742,516.2379,516.3166,122461.0
2024-05-30 12:40:00,524.42,524.45,524.29,524.36,118607.0,516.3166,516.3462,516.1886,516.2576,118607.0
2024-05-30 12:45:00,524.36,524.6,524.28,524.33,193116.0,516.2576,516.4939,516.1788,516.228,193116.0
2024-05-30 12:50:00,524.33,524.72,524.24,524.53,204098.0,516.228,516.612,516.1394,516.4249,204098.0
2024-05-30 12:55:00,524.53,524.67,524.45,524.67,206285.0,516.4249,516.5628,516.3462,516.5628,206285.0
2024-05-30 13:00:00,524.67,525.0,524.5,524.6,350441.0,516.5628,516.8877,516.3954,516.4939,350441.0
2024-05-30 13:05:00,524.59,524.93,524.58,524.78,192720.0,516.484,516.8188,516.4742,516.6711,192720.0
2024-05-30 13:10:00,524.78,525.14,524.77,525.01,267250.0,516.6711,517.0255,516.6612,516.8975,267250.0
2024-05-30 13:15:00,525.01,525.07,524.7,524.73,208442.0,516.8975,516.9566,516.5923,516.6218,208442.0
2024-05-30 13:20:00,524.75,524.99,524.69,524.93,248765.0,516.6415,516.8778,516.5825,516.8188,248765.0
2024-05-30 13:25:00,524.95,524.97,524.82,524.97,83750.0,516.8384,516.8581,516.7105,516.8581,83750.0
2024-05-30 13:30:00,524.96,525.08,524.87,524.89,141650.0,516.8483,516.9664,516.7597,516.7794,141650.0
2024-05-30 13:35:00,524.89,525.05,524.78,524.9,131397.0,516.7794,516.9369,516.6711,516.7892,131397.0
2024-05-30 13:40:00,524.93,525.2,524.92,525.07,130730.0,516.8188,517.0846,516.8089,516.9566,130730.0
2024-05-30 13:45:00,525.06,525.13,524.74,524.77,148713.0,516.9467,517.0157,516.6317,516.6612,148713.0
2024-05-30 13:50:00,524.77,524.79,524.53,524.72,246608.0,516.6612,516.6809,516.4249,516.612,246608.0
2024-05-30 13:55:00,524.73,524.79,524.58,524.78,144261.0,516.6218,516.6809,516.4742,516.6711,144261.0
2024-05-30 14:00:00,524.78,524.83,524.43,524.45,160213.0,516.6711,516.7203,516.3265,516.3462,160213.0
2024-05-30 14:05:00,524.45,524.59,524.36,524.54,174338.0,516.3462,516.484,516.2576,516.4348,174338.0
2024-05-30 14:10:00,524.54,524.55,524.31,524.35,188980.0,516.4348,516.4446,516.2083,516.2477,188980.0
2024-05-30 14:15:00,524.35,524.39,523.6,524.23,468510.0,516.2477,516.2871,515.5093,516.1296,468510.0
2024-05-30 14:20:00,524.24,524.35,523.88,524.09,192518.0,516.1394,516.2477,515.785,515.9917,192518.0
2024-05-30 14:25:00,524.08,524.21,523.81,524.19,264098.0,515.9819,516.1099,515.7161,516.0902,264098.0
2024-05-30 14:30:00,524.18,524.45,524.14,524.22,202626.0,516.0803,516.3462,516.041,516.1197,202626.0
2024-05-30 14:35:00,524.22,524.23,523.86,523.87,234620.0,516.1197,516.1296,515.7653,515.7751,234620.0
2024-05-30 14:40:00,523.87,524.03,523.79,523.92,214279.0,515.7751,515.9327,515.6964,515.8244,214279.0
2024-05-30 14:45:00,523.93,524.12,523.75,523.88,312193.0,515.8342,516.0213,515.657,515.785,312193.0
2024-05-30 14:50:00,523.88,524.16,523.85,523.9,256723.0,515.785,516.0607,515.7554,515.8047,256723.0
2024-05-30 14:55:00,523.9,524.11,523.85,524.07,188653.0,515.8047,516.0114,515.7554,515.972,188653.0
2024-05-30 15:00:00,524.07,524.22,523.77,523.85,382373.0,515.972,516.1197,515.6767,515.7554,382373.0
2024-05-30 15:05:00,523.85,524.1,523.7,523.81,301632.0,515.7554,516.0016,515.6078,515.7161,301632.0
2024-05-30 15:10:00,523.8,523.9,523.69,523.87,214110.0,515.7062,515.8047,515.5979,515.7751,214110.0
2024-05-30 15:15:00,523.86,524.03,523.73,523.77,241182.0,515.7653,515.9327,515.6373,515.6767,241182.0
2024-05-30 15:20:00,523.76,523.78,522.85,522.93,579921.0,515.6668,515.6865,514.7709,514.8497,579921.0
2024-05-30 15:25:00,522.92,523.42,522.86,523.38,647038.0,514.8398,515.3321,514.7807,515.2927,647038.0
2024-05-30 15:30:00,523.38,523.57,522.83,522.95,578642.0,515.2927,515.4798,514.7512,514.8693,578642.0
2024-05-30 15:35:00,522.94,522.96,522.5,522.67,629298.0,514.8595,514.8792,514.4263,514.5937,629298.0
2024-05-30 15:40:00,522.66,522.81,522.35,522.54,609884.0,514.5838,514.7315,514.2786,514.4657,609884.0
2024-05-30 15:45:00,522.52,522.52,521.35,521.59,1219077.0,514.446,514.446,513.2941,513.5304,1219077.0
2024-05-30 15:50:00,521.59,522.77,521.33,522.63,1438588.0,513.5304,514.6921,513.2744,514.5543,1438588.0
2024-05-30 15:55:00,522.67,523.18,522.3,522.63,3679052.0,514.5937,515.0958,514.2294,514.5543,3679052.0
2024-05-31 09:30:00,523.58,523.95,523.36,523.53,915682.0,515.4896,515.8539,515.273,515.4404,915682.0
2024-05-31 09:35:00,523.55,524.46,523.55,524.46,673258.0,515.4601,516.356,515.4601,516.356,673258.0
2024-05-31 09:40:00,524.46,524.81,524.35,524.62,534004.0,516.356,516.7006,516.2477,516.5135,534004.0
2024-05-31 09:45:00,524.63,524.7,523.45,523.76,532327.0,516.5234,516.5923,515.3616,515.6668,532327.0
2024-05-31 09:50:00,523.77,523.82,523.12,523.13,461530.0,515.6767,515.7259,515.0367,515.0466,461530.0
2024-05-31 09:55:00,523.15,523.39,522.94,523.15,360973.0,515.0663,515.3026,514.8595,515.0663,360973.0
2024-05-31 10:00:00,523.14,523.2,522.48,523.06,588099.0,515.0564,515.1155,514.4066,514.9776,588099.0
2024-05-31 10:05:00,523.05,523.21,522.88,523.04,260387.0,514.9678,515.1253,514.8004,514.958,260387.0
2024-05-31 10:10:00,523.06,523.07,521.89,521.97,411417.0,514.9776,514.9875,513.8257,513.9045,411417.0
2024-05-31 10:15:00,521.97,522.12,521.5,521.64,691022.0,513.9045,514.0522,513.4418,513.5796,691022.0
2024-05-31 10:20:00,521.64,521.9,520.86,520.96,669617.0,513.5796,513.8356,512.8116,512.9101,669617.0
2024-05-31 10:25:00,520.96,521.55,520.95,521.1,577541.0,512.9101,513.491,512.9003,513.0479,577541.0
2024-05-31 10:30:00,521.11,521.11,520.38,520.59,836139.0,513.0578,513.0578,512.3391,512.5458,836139.0
2024-05-31 10:35:00,520.59,520.86,520.32,520.82,756491.0,512.5458,512.8116,512.28,512.7723,756491.0
2024-05-31 10:40:00,520.81,520.84,520.34,520.47,423253.0,512.7624,512.792,512.2997,512.4277,423253.0
2024-05-31 10:45:00,520.45,520.75,520.27,520.38,496534.0,512.408,512.7033,512.2308,512.3391,496534.0
2024-05-31 10:50:00,520.38,520.53,520.23,520.41,325909.0,512.3391,512.4867,512.1914,512.3686,325909.0
2024-05-31 10:55:00,520.41,521.15,520.35,520.87,505756.0,512.3686,513.0972,512.3095,512.8215,505756.0
2024-05-31 11:00:00,520.88,520.94,520.18,520.35,352627.0,512.8313,512.8904,512.1422,512.3095,352627.0
2024-05-31 11:05:00,520.36,520.58,520.13,520.5,333081.0,512.3194,512.536,512.0929,512.4572,333081.0
2024-05-31 11:10:00,520.5,520.69,520.29,520.54,378210.0,512.4572,512.6443,512.2505,512.4966,378210.0
2024-05-31 11:15:00,520.53,520.67,520.1,520.14,450795.0,512.4867,512.6246,512.0634,512.1028,450795.0
2024-05-31 11:20:00,520.13,520.41,520.03,520.3,376454.0,512.0929,512.3686,511.9945,512.2603,376454.0
2024-05-31 11:25:00,520.3,520.3,520.03,520.15,213374.0,512.2603,512.2603,511.9945,512.1126,213374.0
2024-05-31 11:30:00,520.12,520.12,519.62,519.96,652338.0,512.0831,512.0831,511.5908,511.9256,652338.0
2024-05-31 11:35:00,519.94,520.24,519.81,519.83,290939.0,511.9059,512.2012,511.7779,511.7976,290939.0
2024-05-31 11:40:00,519.82,520.15,519.82,519.92,246118.0,511.7877,512.1126,511.7877,511.8862,246118.0
2024-05-31 11:45:00,519.87,520.16,519.87,519.94,166854.0,511.8369,512.1225,511.8369,511.9059,166854.0
2024-05-31 11:50:00,519.95,520.11,519.7,519.71,297831.0,511.9157,512.0732,511.6696,511.6794,297831.0
2024-05-31 11:55:00,519.71,519.8,519.58,519.69,456769.0,511.6794,511.768,511.5514,511.6597,456769.0
2024-05-31 12:00:00,519.69,519.79,519.25,519.41,531244.0,511.6597,511.7582,511.2265,511.384,531244.0
2024-05-31 12:05:00,519.42,519.5,519.25,519.32,319389.0,511.3939,511.4727,511.2265,511.2954,319389.0
2024-05-31 12:10:00,519.32,519.42,519.05,519.05,339037.0,511.2954,511.3939,511.0296,511.0296,339037.0
2024-05-31 12:15:00,519.08,519.13,518.71,518.79,466502.0,511.0591,511.1084,510.6949,510.7736,466502.0
2024-05-31 12:20:00,518.78,518.92,518.36,518.9,571619.0,510.7638,510.9016,510.3503,510.8819,571619.0
2024-05-31 12:25:00,518.88,518.92,518.68,518.81,370933.0,510.8622,510.9016,510.6653,510.7933,370933.0
2024-05-31 12:30:00,518.8,519.09,518.76,518.97,324491.0,510.7835,511.069,510.7441,510.9508,324491.0
2024-05-31 12:35:00,518.96,519.2,518.72,519.2,354120.0,510.941,511.1773,510.7047,511.1773,354120.0
2024-05-31 12:40:00,519.2,519.46,519.08,519.33,629023.0,511.1773,511.4333,511.0591,511.3053,629023.0
2024-05-31 12:45:00,519.33,519.52,519.14,519.26,407303.0,511.3053,511.4923,511.1182,511.2364,407303.0
2024-05-31 12:50:00,519.27,519.44,519.02,519.33,175133.0,511.2462,511.4136,511.0001,511.3053,175133.0
2024-05-31 12:55:00,519.33,519.56,519.26,519.53,215146.0,511.3053,511.5317,511.2364,511.5022,215146.0
2024-05-31 13:00:00,519.53,519.94,519.52,519.81,409374.0,511.5022,511.9059,511.4923,511.7779,409374.0
2024-05-31 13:05:00,519.8,520.09,519.73,520.05,337715.0,511.768,512.0535,511.6991,512.0142,337715.0
2024-05-31 13:10:00,520.05,520.35,520.04,520.29,239162.0,512.0142,512.3095,512.0043,512.2505,239162.0
2024-05-31 13:15:00,520.28,520.56,520.27,520.44,399992.0,512.2406,512.5163,512.2308,512.3981,399992.0
2024-05-31 13:20:00,520.44,520.71,520.35,520.68,244580.0,512.3981,512.664,512.3095,512.6344,244580.0
2024-05-31 13:25:00,520.69,520.94,520.67,520.82,278140.0,512.6443,512.8904,512.6246,512.7723,278140.0
2024-05-31 13:30:00,520.82,521.02,520.69,520.78,426920.0,512.7723,512.9692,512.6443,512.7329,426920.0
2024-05-31 13:35:00,520.77,520.86,520.55,520.57,454551.0,512.723,512.8116,512.5064,512.5261,454551.0
2024-05-31 13:40:00,520.57,520.79,520.45,520.75,335336.0,512.5261,512.7427,512.408,512.7033,335336.0
2024-05-31 13:45:00,520.74,520.97,520.69,520.9,269171.0,512.6935,512.9199,512.6443,512.851,269171.0
2024-05-31 13:50:00,520.91,521.04,520.52,520.59,303537.0,512.8609,512.9889,512.4769,512.5458,303537.0
2024-05-31 13:55:00,520.59,520.87,520.58,520.85,321406.0,512.5458,512.8215,512.536,512.8018,321406.0
2024-05-31 14:00:00,520.86,520.9,520.64,520.67,276432.0,512.8116,512.851,512.595,512.6246,276432.0
2024-05-31 14:05:00,520.65,520.89,520.58,520.79,400296.0,512.6049,512.8412,512.536,512.7427,400296.0
2024-05-31 14:10:00,520.8,521.25,520.74,520.95,366501.0,512.7526,513.1956,512.6935,512.9003,366501.0
2024-05-31 14:15:00,520.95,521.3,520.95,521.25,333326.0,512.9003,513.2448,512.9003,513.1956,333326.0
2024-05-31 14:20:00,521.24,521.24,521.06,521.16,244068.0,513.1858,513.1858,513.0086,513.107,244068.0
2024-05-31 14:25:00,521.17,521.23,520.74,520.78,243796.0,513.1169,513.1759,512.6935,512.7329,243796.0
2024-05-31 14:30:00,520.78,520.95,520.59,520.7,246491.0,512.7329,512.9003,512.5458,512.6541,246491.0
2024-05-31 14:35:00,520.7,521.11,520.7,521.06,221434.0,512.6541,513.0578,512.6541,513.0086,221434.0
2024-05-31 14:40:00,521.05,521.75,521.0,521.7,511140.0,512.9987,513.6879,512.9495,513.6387,511140.0
2024-05-31 14:45:00,521.71,521.8,521.3,521.38,477577.0,513.6485,513.7371,513.2448,513.3236,477577.0
2024-05-31 14:50:00,521.37,521.42,520.87,521.04,247131.0,513.3138,513.363,512.8215,512.9889,247131.0
2024-05-31 14:55:00,521.04,521.57,521.01,521.47,342983.0,512.9889,513.5107,512.9593,513.4122,342983.0
2024-05-31 15:00:00,521.47,521.54,521.03,521.37,347527.0,513.4122,513.4811,512.979,513.3138,347527.0
2024-05-31 15:05:00,521.37,521.98,521.36,521.9,597030.0,513.3138,513.9143,513.3039,513.8356,597030.0
2024-05-31 15:10:00,521.89,522.22,521.81,522.14,521491.0,513.8257,514.1506,513.747,514.0719,521491.0
2024-05-31 15:15:00,522.13,522.25,521.89,522.16,470872.0,514.062,514.1802,513.8257,514.0916,470872.0
2024-05-31 15:20:00,522.17,522.56,522.13,522.54,625049.0,514.1014,514.4854,514.062,514.4657,625049.0
2024-05-31 15:25:00,522.54,522.75,522.24,522.25,768265.0,514.4657,514.6724,514.1703,514.1802,768265.0
2024-05-31 15:30:00,522.24,522.66,522.0,522.47,812814.0,514.1703,514.5838,513.934,514.3968,812814.0
2024-05-31 15:35:00,522.47,522.66,522.41,522.59,687805.0,514.3968,514.5838,514.3377,514.5149,687805.0
2024-05-31 15:40:00,522.59,523.92,522.47,523.81,1290584.0,514.5149,515.8244,514.3968,515.7161,1290584.0
2024-05-31 15:45:00,523.82,524.69,523.74,524.67,1616324.0,515.7259,516.5825,515.6471,516.5628,1616324.0
2024-05-31 15:50:00,524.67,526.16,524.56,525.85,5218192.0,516.5628,518.0297,516.4545,517.7245,5218192.0
2024-05-31 15:55:00,525.84,527.49,525.73,527.35,11306378.0,517.7147,519.3392,517.6064,519.2014,11306378.0
2024-06-03 09:30:00,529.02,529.16,528.62,528.75,1322007.0,520.8456,520.9834,520.4517,520.5797,1322007.0
2024-06-03 09:35:00,528.74,528.85,528.62,528.82,588755.0,520.5699,520.6782,520.4517,520.6486,588755.0
2024-06-03 09:40:00,528.83,529.15,528.58,528.67,827279.0,520.6585,520.9735,520.4124,520.501,827279.0
2024-06-03 09:45:00,528.68,529.02,528.62,528.72,703689.0,520.5108,520.8456,520.4517,520.5502,703689.0
2024-06-03 09:50:00,528.73,528.77,528.04,528.09,1226550.0,520.56,520.5994,519.8807,519.9299,1226550.0
2024-06-03 09:55:00,528.08,528.26,527.34,527.91,672783.0,519.9201,520.0973,519.1915,519.7527,672783.0
2024-06-03 10:00:00,527.92,529.31,527.56,527.78,874691.0,519.7626,521.1311,519.4081,519.6247,874691.0
2024-06-03 10:05:00,527.8,528.36,527.55,527.57,409364.0,519.6444,520.1958,519.3983,519.418,409364.0
2024-06-03 10:10:00,527.56,528.26,527.43,528.21,293584.0,519.4081,520.0973,519.2801,520.0481,293584.0
2024-06-03 10:15:00,528.25,528.48,528.03,528.37,388524.0,520.0875,520.3139,519.8709,520.2056,388524.0
2024-06-03 10:20:00,528.37,528.5,527.95,528.24,593526.0,520.2056,520.3336,519.7921,520.0776,593526.0
2024-06-03 10:25:00,528.23,528.49,528.11,528.19,183918.0,520.0678,520.3237,519.9496,520.0284,183918.0
2024-06-03 10:30:00,528.2,528.24,527.6,527.73,347544.0,520.0382,520.0776,519.4475,519.5755,347544.0
2024-06-03 10:35:00,527.75,527.83,527.17,527.35,496998.0,519.5952,519.6739,519.0241,519.2014,496998.0
2024-06-03 10:40:00,527.36,527.76,527.18,527.34,441152.0,519.2112,519.605,519.034,519.1915,441152.0
2024-06-03 10:45:00,527.33,527.36,526.38,526.44,437188.0,519.1817,519.2112,518.2463,518.3054,437188.0
2024-06-03 10:50:00,526.46,526.68,525.91,525.91,523464.0,518.3251,518.5417,517.7836,517.7836,523464.0
2024-06-03 10:55:00,525.92,526.11,525.7,526.02,503402.0,517.7935,517.9805,517.5769,517.8919,503402.0
2024-06-03 11:00:00,526.03,526.04,525.55,525.67,437520.0,517.9018,517.9116,517.4292,517.5473,437520.0
2024-06-03 11:05:00,525.67,526.28,525.4,526.17,589124.0,517.5473,518.1479,517.2815,518.0396,589124.0
2024-06-03 11:10:00,526.18,526.39,526.01,526.14,352093.0,518.0494,518.2562,517.8821,518.0101,352093.0
2024-06-03 11:15:00,526.17,526.44,526.03,526.36,262002.0,518.0396,518.3054,517.9018,518.2267,262002.0
2024-06-03 11:20:00,526.38,526.6,526.28,526.37,312163.0,518.2463,518.4629,518.1479,518.2365,312163.0
2024-06-03 11:25:00,526.35,526.47,526.18,526.4,211412.0,518.2168,518.335,518.0494,518.266,211412.0
2024-06-03 11:30:00,526.39,526.52,525.93,525.93,193188.0,518.2562,518.3842,517.8033,517.8033,193188.0
2024-06-03 11:35:00,525.93,526.69,525.83,526.11,308695.0,517.8033,518.5516,517.7048,517.9805,308695.0
2024-06-03 11:40:00,526.1,526.29,525.74,526.18,210305.0,517.9707,518.1577,517.6162,518.0494,210305.0
2024-06-03 11:45:00,526.16,526.27,525.72,525.93,158459.0,518.0297,518.138,517.5965,517.8033,158459.0
2024-06-03 11:50:00,525.96,526.34,525.82,526.22,136977.0,517.8328,518.207,517.695,518.0888,136977.0
2024-06-03 11:55:00,526.23,526.23,525.84,526.09,175029.0,518.0987,518.0987,517.7147,517.9608,175029.0
2024-06-03 12:00:00,526.09,526.4,525.73,525.96,134353.0,517.9608,518.266,517.6064,517.8328,134353.0
2024-06-03 12:05:00,525.96,526.03,525.41,525.6,196980.0,517.8328,517.9018,517.2913,517.4784,196980.0
2024-06-03 12:10:00,525.6,525.86,524.34,524.46,514702.0,517.4784,517.7344,516.2379,516.356,514702.0
2024-06-03 12:15:00,524.47,524.82,524.18,524.2,412638.0,516.3659,516.7105,516.0803,516.1,412638.0
2024-06-03 12:20:00,524.2,524.39,523.65,523.92,551047.0,516.1,516.2871,515.5585,515.8244,551047.0
2024-06-03 12:25:00,523.9,524.15,523.68,523.95,348137.0,515.8047,516.0508,515.5881,515.8539,348137.0
2024-06-03 12:30:00,523.94,524.21,523.34,523.41,309581.0,515.8441,516.1099,515.2533,515.3222,309581.0
2024-06-03 12:35:00,523.42,524.26,523.35,524.19,413495.0,515.3321,516.1591,515.2632,516.0902,413495.0
2024-06-03 12:40:00,524.2,524.31,523.8,523.91,256574.0,516.1,516.2083,515.7062,515.8145,256574.0
2024-06-03 12:45:00,523.89,524.28,523.85,524.03,210013.0,515.7948,516.1788,515.7554,515.9327,210013.0
2024-06-03 12:50:00,524.0,524.0,523.21,523.88,322458.0,515.9031,515.9031,515.1253,515.785,322458.0
2024-06-03 12:55:00,523.93,524.06,523.73,523.79,118296.0,515.8342,515.9622,515.6373,515.6964,118296.0
2024-06-03 13:00:00,523.77,523.84,523.46,523.54,171414.0,515.6767,515.7456,515.3715,515.4502,171414.0
2024-06-03 13:05:00,523.53,523.9,523.34,523.42,158357.0,515.4404,515.8047,515.2533,515.3321,158357.0
2024-06-03 13:10:00,523.38,523.41,522.6,523.22,444614.0,515.2927,515.3222,514.5248,515.1352,444614.0
2024-06-03 13:15:00,523.23,523.97,523.16,523.88,227116.0,515.145,515.8736,515.0761,515.785,227116.0
2024-06-03 13:20:00,523.87,524.29,523.83,524.08,383212.0,515.7751,516.1886,515.7358,515.9819,383212.0
2024-06-03 13:25:00,524.07,524.69,523.97,524.65,257709.0,515.972,516.5825,515.8736,516.5431,257709.0
2024-06-03 13:30:00,524.64,525.2,524.58,524.92,422839.0,516.5332,517.0846,516.4742,516.8089,422839.0
2024-06-03 13:35:00,524.92,525.4,524.7,525.24,324302.0,516.8089,517.2815,516.5923,517.124,324302.0
2024-06-03 13:40:00,525.23,525.56,525.13,525.38,218145.0,517.1141,517.439,517.0157,517.2618,218145.0
2024-06-03 13:45:00,525.4,525.58,525.25,525.39,190662.0,517.2815,517.4587,517.1338,517.2716,190662.0
2024-06-03 13:50:00,525.39,525.43,524.98,525.12,255444.0,517.2716,517.311,516.868,517.0058,255444.0
2024-06-03 13:55:00,525.08,525.2,524.84,525.19,165336.0,516.9664,517.0846,516.7301,517.0747,165336.0
2024-06-03 14:00:00,525.22,525.47,525.1,525.38,159192.0,517.1043,517.3504,516.9861,517.2618,159192.0
2024-06-03 14:05:00,525.41,525.7,525.18,525.42,192769.0,517.2913,517.5769,517.0649,517.3012,192769.0
2024-06-03 14:10:00,525.43,525.65,524.67,524.69,302101.0,517.311,517.5276,516.5628,516.5825,302101.0
2024-06-03 14:15:00,524.71,525.24,524.68,525.19,163680.0,516.6022,517.124,516.5726,517.0747,163680.0
2024-06-03 14:20:00,525.18,525.69,525.1,525.56,220223.0,517.0649,517.567,516.9861,517.439,220223.0
2024-06-03 14:25:00,525.57,525.78,525.09,525.11,262331.0,517.4489,517.6556,516.9763,516.996,262331.0
2024-06-03 14:30:00,525.11,525.59,525.11,525.43,124131.0,516.996,517.4686,516.996,517.311,124131.0
2024-06-03 14:35:00,525.43,525.72,525.32,525.72,186961.0,517.311,517.5965,517.2027,517.5965,186961.0
2024-06-03 14:40:00,525.71,526.14,525.55,525.74,298902.0,517.5867,518.0101,517.4292,517.6162,298902.0
2024-06-03 14:45:00,525.72,525.93,525.69,525.91,121598.0,517.5965,517.8033,517.567,517.7836,121598.0
2024-06-03 14:50:00,525.92,525.93,525.29,525.43,147949.0,517.7935,517.8033,517.1732,517.311,147949.0
2024-06-03 14:55:00,525.44,525.79,525.31,525.75,212537.0,517.3209,517.6655,517.1929,517.6261,212537.0
2024-06-03 15:00:00,525.75,526.13,525.56,525.92,379265.0,517.6261,518.0002,517.439,517.7935,379265.0
2024-06-03 15:05:00,525.93,526.02,525.66,525.81,154744.0,517.8033,517.8919,517.5375,517.6852,154744.0
2024-06-03 15:10:00,525.8,526.19,525.69,525.99,295333.0,517.6753,518.0593,517.567,517.8624,295333.0
2024-06-03 15:15:00,526.0,526.17,525.87,526.12,189400.0,517.8722,518.0396,517.7442,517.9904,189400.0
2024-06-03 15:20:00,526.11,526.49,526.01,526.36,287720.0,517.9805,518.3546,517.8821,518.2267,287720.0
2024-06-03 15:25:00,526.36,526.5,526.2,526.25,308878.0,518.2267,518.3645,518.0691,518.1184,308878.0
2024-06-03 15:30:00,526.26,526.49,525.91,526.47,350027.0,518.1282,518.3546,517.7836,518.335,350027.0
2024-06-03 15:35:00,526.46,526.47,525.73,525.85,335213.0,518.3251,518.335,517.6064,517.7245,335213.0
2024-06-03 15:40:00,525.86,526.25,525.78,525.95,318867.0,517.7344,518.1184,517.6556,517.823,318867.0
2024-06-03 15:45:00,525.94,526.47,525.9,526.42,296014.0,517.8131,518.335,517.7738,518.2857,296014.0
2024-06-03 15:50:00,526.44,526.72,526.17,526.61,1229518.0,518.3054,518.5811,518.0396,518.4728,1229518.0
2024-06-03 15:55:00,526.61,527.83,526.6,527.77,2946337.0,518.4728,519.6739,518.4629,519.6149,2946337.0
2024-06-04 09:30:00,526.46,526.78,525.77,525.84,736774.0,518.3251,518.6402,517.6458,517.7147,736774.0
2024-06-04 09:35:00,525.85,526.49,525.79,526.33,364623.0,517.7245,518.3546,517.6655,518.1971,364623.0
2024-06-04 09:40:00,526.31,526.46,526.03,526.41,268736.0,518.1774,518.3251,517.9018,518.2759,268736.0
2024-06-04 09:45:00,526.4,526.79,526.31,526.54,375176.0,518.266,518.65,518.1774,518.4039,375176.0
2024-06-04 09:50:00,526.53,526.73,526.35,526.45,282908.0,518.394,518.5909,518.2168,518.3153,282908.0
2024-06-04 09:55:00,526.45,526.65,525.97,526.49,348537.0,518.3153,518.5122,517.8427,518.3546,348537.0
2024-06-04 10:00:00,526.49,527.75,526.49,527.02,1017625.0,518.3546,519.5952,518.3546,518.8765,1017625.0
2024-06-04 10:05:00,527.01,527.03,526.12,526.13,579854.0,518.8666,518.8863,517.9904,518.0002,579854.0
2024-06-04 10:10:00,526.14,526.51,525.74,526.02,494715.0,518.0101,518.3743,517.6162,517.8919,494715.0
2024-06-04 10:15:00,525.99,526.83,525.92,526.61,357243.0,517.8624,518.6894,517.7935,518.4728,357243.0
2024-06-04 10:20:00,526.62,526.99,526.06,526.11,311966.0,518.4826,518.8469,517.9313,517.9805,311966.0
2024-06-04 10:25:00,526.1,527.0,526.08,527.0,224360.0,517.9707,518.8568,517.951,518.8568,224360.0
2024-06-04 10:30:00,526.99,527.4,526.68,526.72,464594.0,518.8469,519.2506,518.5417,518.5811,464594.0
2024-06-04 10:35:00,526.78,526.86,526.29,526.86,346911.0,518.6402,518.7189,518.1577,518.7189,346911.0
2024-06-04 10:40:00,526.85,527.34,526.85,527.19,204663.0,518.7091,519.1915,518.7091,519.0438,204663.0
2024-06-04 10:45:00,527.24,527.31,526.48,526.62,236736.0,519.0931,519.162,518.3448,518.4826,236736.0
2024-06-04 10:50:00,526.62,526.92,526.42,526.63,225245.0,518.4826,518.778,518.2857,518.4925,225245.0
2024-06-04 10:55:00,526.62,526.64,525.82,525.93,239705.0,518.4826,518.5023,517.695,517.8033,239705.0
2024-06-04 11:00:00,525.97,526.23,525.79,526.02,310928.0,517.8427,518.0987,517.6655,517.8919,310928.0
2024-06-04 11:05:00,526.0,526.2,525.62,526.01,302883.0,517.8722,518.0691,517.4981,517.8821,302883.0
2024-06-04 11:10:00,526.01,526.25,525.7,525.75,290131.0,517.8821,518.1184,517.5769,517.6261,290131.0
2024-06-04 11:15:00,525.76,526.4,525.73,526.26,147901.0,517.6359,518.266,517.6064,518.1282,147901.0
2024-06-04 11:20:00,526.28,526.62,526.25,526.31,255564.0,518.1479,518.4826,518.1184,518.1774,255564.0
2024-06-04 11:25:00,526.31,526.39,525.86,525.86,217165.0,518.1774,518.2562,517.7344,517.7344,217165.0
2024-06-04 11:30:00,525.86,525.9,525.24,525.4,340264.0,517.7344,517.7738,517.124,517.2815,340264.0
2024-06-04 11:35:00,525.39,525.68,525.14,525.56,246498.0,517.2716,517.5572,517.0255,517.439,246498.0
2024-06-04 11:40:00,525.57,525.8,525.43,525.59,225501.0,517.4489,517.6753,517.311,517.4686,225501.0
2024-06-04 11:45:00,525.59,525.82,525.36,525.53,175866.0,517.4686,517.695,517.2421,517.4095,175866.0
2024-06-04 11:50:00,525.54,525.77,525.46,525.67,104432.0,517.4193,517.6458,517.3406,517.5473,104432.0
2024-06-04 11:55:00,525.68,525.73,525.23,525.25,184584.0,517.5572,517.6064,517.1141,517.1338,184584.0
2024-06-04 12:00:00,525.26,525.49,524.96,525.38,359899.0,517.1437,517.3701,516.8483,517.2618,359899.0
2024-06-04 12:05:00,525.37,525.48,524.96,525.15,181796.0,517.252,517.3603,516.8483,517.0354,181796.0
2024-06-04 12:10:00,525.15,525.29,525.02,525.25,125983.0,517.0354,517.1732,516.9074,517.1338,125983.0
2024-06-04 12:15:00,525.24,525.42,525.03,525.28,267566.0,517.124,517.3012,516.9172,517.1633,267566.0
2024-06-04 12:20:00,525.27,525.48,525.12,525.46,131913.0,517.1535,517.3603,517.0058,517.3406,131913.0
2024-06-04 12:25:00,525.5,526.1,525.44,526.01,260001.0,517.3799,517.9707,517.3209,517.8821,260001.0
2024-06-04 12:30:00,526.02,526.04,525.76,525.95,148873.0,517.8919,517.9116,517.6359,517.823,148873.0
2024-06-04 12:35:00,525.95,526.05,525.66,525.98,144717.0,517.823,517.9214,517.5375,517.8525,144717.0
2024-06-04 12:40:00,525.99,526.7,525.91,526.56,300988.0,517.8624,518.5614,517.7836,518.4236,300988.0
2024-06-04 12:45:00,526.55,526.94,526.51,526.76,222978.0,518.4137,518.7977,518.3743,518.6205,222978.0
2024-06-04 12:50:00,526.75,526.75,525.93,526.38,265771.0,518.6106,518.6106,517.8033,518.2463,265771.0
2024-06-04 12:55:00,526.38,526.6,526.38,526.48,170727.0,518.2463,518.4629,518.2463,518.3448,170727.0
2024-06-04 13:00:00,526.47,526.51,526.07,526.35,188673.0,518.335,518.3743,517.9411,518.2168,188673.0
2024-06-04 13:05:00,526.36,526.41,525.69,525.92,215193.0,518.2267,518.2759,517.567,517.7935,215193.0
2024-06-04 13:10:00,525.93,526.5,525.92,526.41,117749.0,517.8033,518.3645,517.7935,518.2759,117749.0
2024-06-04 13:15:00,526.41,526.67,526.27,526.62,131646.0,518.2759,518.5319,518.138,518.4826,131646.0
2024-06-04 13:20:00,526.64,526.81,526.48,526.54,138377.0,518.5023,518.6697,518.3448,518.4039,138377.0
2024-06-04 13:25:00,526.51,527.0,526.16,526.98,150838.0,518.3743,518.8568,518.0297,518.8371,150838.0
2024-06-04 13:30:00,526.98,527.11,526.38,526.49,213505.0,518.8371,518.9651,518.2463,518.3546,213505.0
2024-06-04 13:35:00,526.48,526.71,526.34,526.61,115326.0,518.3448,518.5712,518.207,518.4728,115326.0
2024-06-04 13:40:00,526.6,526.95,526.53,526.55,96616.0,518.4629,518.8075,518.394,518.4137,96616.0
2024-06-04 13:45:00,526.58,526.9,526.58,526.75,88353.0,518.4433,518.7583,518.4433,518.6106,88353.0
2024-06-04 13:50:00,526.78,527.01,526.65,526.95,185747.0,518.6402,518.8666,518.5122,518.8075,185747.0
2024-06-04 13:55:00,526.95,527.08,526.56,526.84,215896.0,518.8075,518.9355,518.4236,518.6992,215896.0
2024-06-04 14:00:00,526.81,527.14,526.71,527.1,197851.0,518.6697,518.9946,518.5712,518.9552,197851.0
2024-06-04 14:05:00,527.09,527.16,526.92,527.07,294155.0,518.9454,519.0143,518.778,518.9257,294155.0
2024-06-04 14:10:00,527.07,527.5,526.95,527.38,328617.0,518.9257,519.349,518.8075,519.2309,328617.0
2024-06-04 14:15:00,527.41,528.23,527.38,528.09,451807.0,519.2604,520.0678,519.2309,519.9299,451807.0
2024-06-04 14:20:00,528.09,528.93,528.06,528.87,472779.0,519.9299,520.7569,519.9004,520.6979,472779.0
2024-06-04 14:25:00,528.88,528.97,528.27,528.93,409277.0,520.7077,520.7963,520.1071,520.7569,409277.0
2024-06-04 14:30:00,528.94,529.0,528.42,528.53,381727.0,520.7668,520.8259,520.2548,520.3631,381727.0
2024-06-04 14:35:00,528.51,528.74,528.42,528.67,181572.0,520.3434,520.5699,520.2548,520.501,181572.0
2024-06-04 14:40:00,528.68,529.01,528.51,528.95,254460.0,520.5108,520.8357,520.3434,520.7766,254460.0
2024-06-04 14:45:00,528.95,529.15,528.8,528.98,318522.0,520.7766,520.9735,520.629,520.8062,318522.0
2024-06-04 14:50:00,528.97,529.13,528.76,528.81,231904.0,520.7963,520.9539,520.5896,520.6388,231904.0
2024-06-04 14:55:00,528.82,528.91,528.22,528.4,296017.0,520.6486,520.7373,520.0579,520.2351,296017.0
2024-06-04 15:00:00,528.37,528.4,526.87,527.07,587892.0,520.2056,520.2351,518.7288,518.9257,587892.0
2024-06-04 15:05:00,527.05,527.28,526.61,527.17,561623.0,518.906,519.1324,518.4728,519.0241,561623.0
2024-06-04 15:10:00,527.17,527.68,527.15,527.26,363530.0,519.0241,519.5263,519.0045,519.1128,363530.0
2024-06-04 15:15:00,527.27,527.74,527.18,527.44,338621.0,519.1226,519.5853,519.034,519.29,338621.0
2024-06-04 15:20:00,527.41,527.77,527.27,527.68,225741.0,519.2604,519.6149,519.1226,519.5263,225741.0
2024-06-04 15:25:00,527.68,527.81,527.4,527.65,310013.0,519.5263,519.6543,519.2506,519.4967,310013.0
2024-06-04 15:30:00,527.66,527.78,527.18,527.54,338830.0,519.5066,519.6247,519.034,519.3884,338830.0
2024-06-04 15:35:00,527.55,527.62,527.0,527.35,360561.0,519.3983,519.4672,518.8568,519.2014,360561.0
2024-06-04 15:40:00,527.34,528.24,527.34,528.24,553695.0,519.1915,520.0776,519.1915,520.0776,553695.0
2024-06-04 15:45:00,528.23,528.31,527.53,527.94,721764.0,520.0678,520.1465,519.3786,519.7822,721764.0
2024-06-04 15:50:00,527.93,528.6,527.93,528.31,837752.0,519.7724,520.432,519.7724,520.1465,837752.0
2024-06-04 15:55:00,528.32,528.47,528.11,528.35,1711062.0,520.1564,520.3041,519.9496,520.1859,1711062.0
2024-06-05 09:30:00,530.77,530.82,530.11,530.3,1499912.0,522.5685,522.6177,521.9187,522.1058,1499912.0
2024-06-05 09:35:00,530.29,530.32,529.87,529.95,563330.0,522.0959,522.1255,521.6824,521.7612,563330.0
2024-06-05 09:40:00,529.94,530.29,529.87,530.23,291676.0,521.7513,522.0959,521.6824,522.0369,291676.0
2024-06-05 09:45:00,530.24,530.49,529.93,529.93,420272.0,522.0467,522.2928,521.7415,521.7415,420272.0
2024-06-05 09:50:00,529.94,530.1,529.51,529.9,469514.0,521.7513,521.9089,521.328,521.712,469514.0
2024-06-05 09:55:00,529.89,530.1,529.78,530.08,255909.0,521.7021,521.9089,521.5938,521.8892,255909.0
2024-06-05 10:00:00,530.09,530.09,528.72,529.85,839587.0,521.899,521.899,520.5502,521.6627,839587.0
2024-06-05 10:05:00,529.84,529.89,529.01,529.01,369557.0,521.6529,521.7021,520.8357,520.8357,369557.0
2024-06-05 10:10:00,529.0,529.48,528.99,529.34,322284.0,520.8259,521.2984,520.816,521.1606,322284.0
2024-06-05 10:15:00,529.32,529.59,529.2,529.48,339038.0,521.1409,521.4067,521.0228,521.2984,339038.0
2024-06-05 10:20:00,529.48,530.32,529.43,530.05,598249.0,521.2984,522.1255,521.2492,521.8596,598249.0
2024-06-05 10:25:00,530.03,530.41,529.98,530.26,543290.0,521.8399,522.2141,521.7907,522.0664,543290.0
2024-06-05 10:30:00,530.28,530.99,530.28,530.91,591541.0,522.0861,522.7851,522.0861,522.7064,591541.0
2024-06-05 10:35:00,530.91,531.12,530.59,530.89,553034.0,522.7064,522.9131,522.3913,522.6867,553034.0
2024-06-05 10:40:00,530.89,531.06,530.52,530.62,406321.0,522.6867,522.854,522.3224,522.4208,406321.0
2024-06-05 10:45:00,530.62,531.01,530.48,530.87,296286.0,522.4208,522.8048,522.283,522.667,296286.0
2024-06-05 10:50:00,530.85,531.0,530.73,530.92,217496.0,522.6473,522.795,522.5291,522.7162,217496.0
2024-06-05 10:55:00,530.92,531.02,530.76,530.96,232239.0,522.7162,522.8147,522.5587,522.7556,232239.0
2024-06-05 11:00:00,530.95,531.51,530.95,531.45,372904.0,522.7457,523.2971,522.7457,523.238,372904.0
2024-06-05 11:05:00,531.44,531.56,531.08,531.12,405443.0,523.2282,523.3463,522.8737,522.9131,405443.0
2024-06-05 11:10:00,531.11,531.8,531.1,531.74,408805.0,522.9033,523.5826,522.8934,523.5235,408805.0
2024-06-05 11:15:00,531.75,532.19,531.73,531.95,515389.0,523.5334,523.9666,523.5137,523.7303,515389.0
2024-06-05 11:20:00,531.96,532.11,531.71,531.96,357590.0,523.7401,523.8878,523.494,523.7401,357590.0
2024-06-05 11:25:00,531.96,531.98,531.64,531.92,347957.0,523.7401,523.7598,523.4251,523.7007,347957.0
2024-06-05 11:30:00,531.91,532.02,531.86,531.97,266231.0,523.6909,523.7992,523.6417,523.75,266231.0
2024-06-05 11:35:00,531.97,532.22,531.97,532.11,254958.0,523.75,523.9961,523.75,523.8878,254958.0
2024-06-05 11:40:00,532.1,532.44,532.07,532.33,277972.0,523.878,524.2127,523.8484,524.1044,277972.0
2024-06-05 11:45:00,532.34,532.41,532.04,532.13,361455.0,524.1143,524.1832,523.8189,523.9075,361455.0
2024-06-05 11:50:00,532.14,532.25,531.91,532.07,296403.0,523.9173,524.0256,523.6909,523.8484,296403.0
2024-06-05 11:55:00,532.06,532.17,531.91,532.03,216735.0,523.8386,523.9469,523.6909,523.809,216735.0
2024-06-05 12:00:00,532.02,532.09,531.85,532.05,207866.0,523.7992,523.8681,523.6318,523.8287,207866.0
2024-06-05 12:05:00,532.05,532.07,531.86,531.93,200966.0,523.8287,523.8484,523.6417,523.7106,200966.0
2024-06-05 12:10:00,531.95,532.11,531.81,531.91,227336.0,523.7303,523.8878,523.5924,523.6909,227336.0
2024-06-05 12:15:00,531.89,531.97,531.73,531.92,152545.0,523.6712,523.75,523.5137,523.7007,152545.0
2024-06-05 12:20:00,531.91,532.14,531.84,532.11,161226.0,523.6909,523.9173,523.622,523.8878,161226.0
2024-06-05 12:25:00,532.11,532.23,531.98,532.13,155231.0,523.8878,524.006,523.7598,523.9075,155231.0
2024-06-05 12:30:00,532.13,532.41,532.08,532.34,190006.0,523.9075,524.1832,523.8583,524.1143,190006.0
2024-06-05 12:35:00,532.34,532.72,532.33,532.53,243139.0,524.1143,524.4884,524.1044,524.3013,243139.0
2024-06-05 12:40:00,532.53,532.68,532.47,532.57,190410.0,524.3013,524.449,524.2422,524.3407,190410.0
2024-06-05 12:45:00,532.57,532.7,532.44,532.66,241985.0,524.3407,524.4687,524.2127,524.4293,241985.0
2024-06-05 12:50:00,532.66,532.81,532.65,532.73,260607.0,524.4293,524.577,524.4195,524.4982,260607.0
2024-06-05 12:55:00,532.73,532.76,532.61,532.64,139899.0,524.4982,524.5278,524.3801,524.4096,139899.0
2024-06-05 13:00:00,532.65,532.93,532.52,532.84,165556.0,524.4195,524.6951,524.2915,524.6065,165556.0
2024-06-05 13:05:00,532.84,532.98,532.78,532.87,150966.0,524.6065,524.7444,524.5475,524.6361,150966.0
2024-06-05 13:10:00,532.87,532.97,532.85,532.9,127158.0,524.6361,524.7345,524.6164,524.6656,127158.0
2024-06-05 13:15:00,532.89,532.96,532.52,532.57,248258.0,524.6558,524.7247,524.2915,524.3407,248258.0
2024-06-05 13:20:00,532.57,532.6,532.15,532.42,481487.0,524.3407,524.3702,523.9272,524.193,481487.0
2024-06-05 13:25:00,532.42,532.74,532.26,532.73,207726.0,524.193,524.5081,524.0355,524.4982,207726.0
2024-06-05 13:30:00,532.73,532.9,532.73,532.85,238152.0,524.4982,524.6656,524.4982,524.6164,238152.0
2024-06-05 13:35:00,532.86,532.98,532.78,532.95,153071.0,524.6262,524.7444,524.5475,524.7148,153071.0
2024-06-05 13:40:00,532.95,533.13,532.62,532.9,250108.0,524.7148,524.892,524.3899,524.6656,250108.0
2024-06-05 13:45:00,532.89,533.03,532.77,533.03,242937.0,524.6558,524.7936,524.5376,524.7936,242937.0
2024-06-05 13:50:00,533.03,533.13,532.9,533.11,165032.0,524.7936,524.892,524.6656,524.8724,165032.0
2024-06-05 13:55:00,533.12,533.3,533.06,533.26,253486.0,524.8822,525.0594,524.8231,525.02,253486.0
2024-06-05 14:00:00,533.25,533.43,533.1,533.32,212508.0,525.0102,525.1874,524.8625,525.0791,212508.0
2024-06-05 14:05:00,533.32,533.32,533.01,533.28,300994.0,525.0791,525.0791,524.7739,525.0397,300994.0
2024-06-05 14:10:00,533.28,533.4,533.08,533.11,240457.0,525.0397,525.1579,524.8428,524.8724,240457.0
2024-06-05 14:15:00,533.1,533.27,533.08,533.26,176961.0,524.8625,525.0299,524.8428,525.02,176961.0
2024-06-05 14:20:00,533.25,533.36,533.08,533.24,220614.0,525.0102,525.1185,524.8428,525.0003,220614.0
2024-06-05 14:25:00,533.24,533.49,533.23,533.48,236737.0,525.0003,525.2465,524.9905,525.2366,236737.0
2024-06-05 14:30:00,533.49,533.97,533.43,533.8,443447.0,525.2465,525.7191,525.1874,525.5517,443447.0
2024-06-05 14:35:00,533.81,533.86,533.69,533.79,437992.0,525.5615,525.6108,525.4434,525.5418,437992.0
2024-06-05 14:40:00,533.79,534.0,533.78,533.96,491480.0,525.5418,525.7486,525.532,525.7092,491480.0
2024-06-05 14:45:00,533.97,533.98,533.77,533.79,230095.0,525.7191,525.7289,525.5222,525.5418,230095.0
2024-06-05 14:50:00,533.79,533.98,533.78,533.93,227742.0,525.5418,525.7289,525.532,525.6797,227742.0
2024-06-05 14:55:00,533.94,534.0,533.84,533.85,228459.0,525.6895,525.7486,525.5911,525.6009,228459.0
2024-06-05 15:00:00,533.86,534.13,533.72,533.94,321414.0,525.6108,525.8766,525.4729,525.6895,321414.0
2024-06-05 15:05:00,533.94,534.03,533.83,533.92,212291.0,525.6895,525.7781,525.5812,525.6698,212291.0
2024-06-05 15:10:00,533.92,534.11,533.83,534.08,192834.0,525.6698,525.8569,525.5812,525.8274,192834.0
2024-06-05 15:15:00,534.06,534.17,533.95,534.12,265889.0,525.8077,525.916,525.6994,525.8667,265889.0
2024-06-05 15:20:00,534.11,534.16,533.96,534.0,260505.0,525.8569,525.9061,525.7092,525.7486,260505.0
2024-06-05 15:25:00,533.99,534.0,533.64,533.7,550727.0,525.7388,525.7486,525.3942,525.4532,550727.0
2024-06-05 15:30:00,533.69,533.84,533.52,533.77,404083.0,525.4434,525.5911,525.276,525.5222,404083.0
2024-06-05 15:35:00,533.76,534.11,533.74,534.07,449319.0,525.5123,525.8569,525.4926,525.8175,449319.0
2024-06-05 15:40:00,534.07,534.08,533.7,533.77,607036.0,525.8175,525.8274,525.4532,525.5222,607036.0
2024-06-05 15:45:00,533.76,533.79,533.38,533.5,633914.0,525.5123,525.5418,525.1382,525.2563,633914.0
2024-06-05 15:50:00,533.51,534.42,533.24,534.4,1044083.0,525.2662,526.1621,525.0003,526.1424,1044083.0
2024-06-05 15:55:00,534.4,534.69,534.31,534.65,3493872.0,526.1424,526.4279,526.0538,526.3886,3493872.0
2024-06-06 09:30:00,534.98,535.08,534.67,534.9,1029103.0,526.7135,526.8119,526.4083,526.6347,1029103.0
2024-06-06 09:35:00,534.93,535.15,534.79,535.15,649802.0,526.6642,526.8808,526.5264,526.8808,649802.0
2024-06-06 09:40:00,535.14,535.42,535.06,535.4,677719.0,526.871,527.1467,526.7922,527.127,677719.0
2024-06-06 09:45:00,535.38,535.41,534.92,535.04,486876.0,527.1073,527.1368,526.6544,526.7725,486876.0
2024-06-06 09:50:00,535.04,535.23,534.77,534.84,548932.0,526.7725,526.9596,526.5067,526.5756,548932.0
2024-06-06 09:55:00,534.82,535.03,534.33,534.35,396120.0,526.5559,526.7627,526.0735,526.0932,396120.0
2024-06-06 10:00:00,534.34,534.89,534.34,534.64,457145.0,526.0834,526.6249,526.0834,526.3787,457145.0
2024-06-06 10:05:00,534.64,534.94,534.47,534.72,322849.0,526.3787,526.6741,526.2113,526.4575,322849.0
2024-06-06 10:10:00,534.72,534.99,534.68,534.71,174867.0,526.4575,526.7233,526.4181,526.4476,174867.0
2024-06-06 10:15:00,534.72,534.83,534.51,534.81,254065.0,526.4575,526.5658,526.2507,526.5461,254065.0
2024-06-06 10:20:00,534.83,535.2,534.55,535.17,485966.0,526.5658,526.9301,526.2901,526.9005,485966.0
2024-06-06 10:25:00,535.17,535.17,534.6,535.06,331896.0,526.9005,526.9005,526.3393,526.7922,331896.0
2024-06-06 10:30:00,535.05,535.05,534.69,534.73,184338.0,526.7824,526.7824,526.4279,526.4673,184338.0
2024-06-06 10:35:00,534.73,535.05,534.63,534.83,181267.0,526.4673,526.7824,526.3689,526.5658,181267.0
2024-06-06 10:40:00,534.81,534.87,534.6,534.86,176703.0,526.5461,526.6052,526.3393,526.5953,176703.0
2024-06-06 10:45:00,534.86,534.97,534.68,534.85,214482.0,526.5953,526.7036,526.4181,526.5855,214482.0
2024-06-06 10:50:00,534.84,534.84,534.34,534.68,243671.0,526.5756,526.5756,526.0834,526.4181,243671.0
2024-06-06 10:55:00,534.67,534.82,534.45,534.46,183263.0,526.4083,526.5559,526.1917,526.2015,183263.0
2024-06-06 11:00:00,534.45,534.64,534.21,534.55,166344.0,526.1917,526.3787,525.9554,526.2901,166344.0
2024-06-06 11:05:00,534.56,534.78,534.45,534.71,122194.0,526.3,526.5166,526.1917,526.4476,122194.0
2024-06-06 11:10:00,534.7,534.72,534.51,534.61,134116.0,526.4378,526.4575,526.2507,526.3492,134116.0
2024-06-06 11:15:00,534.61,534.75,534.49,534.62,183002.0,526.3492,526.487,526.231,526.359,183002.0
2024-06-06 11:20:00,534.63,534.69,534.32,534.37,179095.0,526.3689,526.4279,526.0637,526.1129,179095.0
2024-06-06 11:25:00,534.37,534.58,534.31,534.49,169895.0,526.1129,526.3196,526.0538,526.231,169895.0
2024-06-06 11:30:00,534.47,534.53,534.19,534.31,205214.0,526.2113,526.2704,525.9357,526.0538,205214.0
2024-06-06 11:35:00,534.33,534.48,534.24,534.26,184364.0,526.0735,526.2212,525.9849,526.0046,184364.0
2024-06-06 11:40:00,534.25,534.36,534.08,534.12,202085.0,525.9947,526.103,525.8274,525.8667,202085.0
2024-06-06 11:45:00,534.12,534.31,534.09,534.14,158802.0,525.8667,526.0538,525.8372,525.8864,158802.0
2024-06-06 11:50:00,534.15,534.41,534.15,534.29,155955.0,525.8963,526.1523,525.8963,526.0341,155955.0
2024-06-06 11:55:00,534.31,534.32,534.05,534.13,147619.0,526.0538,526.0637,525.7978,525.8766,147619.0
2024-06-06 12:00:00,534.13,534.24,534.0,534.15,164447.0,525.8766,525.9849,525.7486,525.8963,164447.0
2024-06-06 12:05:00,534.16,534.27,534.03,534.17,86610.0,525.9061,526.0144,525.7781,525.916,86610.0
2024-06-06 12:10:00,534.16,534.2,533.97,534.0,222275.0,525.9061,525.9455,525.7191,525.7486,222275.0
2024-06-06 12:15:00,534.0,534.05,533.53,533.87,512358.0,525.7486,525.7978,525.2859,525.6206,512358.0
2024-06-06 12:20:00,533.87,533.98,533.64,533.87,294917.0,525.6206,525.7289,525.3942,525.6206,294917.0
2024-06-06 12:25:00,533.86,533.98,533.56,533.74,177354.0,525.6108,525.7289,525.3154,525.4926,177354.0
2024-06-06 12:30:00,533.74,533.76,533.43,533.45,231639.0,525.4926,525.5123,525.1874,525.2071,231639.0
2024-06-06 12:35:00,533.45,533.59,533.26,533.48,202064.0,525.2071,525.3449,525.02,525.2366,202064.0
2024-06-06 12:40:00,533.47,533.52,533.24,533.32,144661.0,525.2268,525.276,525.0003,525.0791,144661.0
2024-06-06 12:45:00,533.32,533.62,533.31,533.47,160774.0,525.0791,525.3745,525.0693,525.2268,160774.0
2024-06-06 12:50:00,533.47,533.59,533.41,533.49,115783.0,525.2268,525.3449,525.1677,525.2465,115783.0
2024-06-06 12:55:00,533.48,533.54,533.28,533.45,161495.0,525.2366,525.2957,525.0397,525.2071,161495.0
2024-06-06 13:00:00,533.45,533.82,533.3,533.82,268943.0,525.2071,525.5714,525.0594,525.5714,268943.0
2024-06-06 13:05:00,533.82,533.83,533.46,533.57,174179.0,525.5714,525.5812,525.2169,525.3252,174179.0
2024-06-06 13:10:00,533.58,533.85,533.57,533.74,115634.0,525.3351,525.6009,525.3252,525.4926,115634.0
2024-06-06 13:15:00,533.75,533.99,533.67,533.91,178524.0,525.5025,525.7388,525.4237,525.66,178524.0
2024-06-06 13:20:00,533.92,534.17,533.81,534.16,153188.0,525.6698,525.916,525.5615,525.9061,153188.0
2024-06-06 13:25:00,534.15,534.27,534.04,534.14,249644.0,525.8963,526.0144,525.788,525.8864,249644.0
2024-06-06 13:30:00,534.14,534.25,534.1,534.22,86836.0,525.8864,525.9947,525.8471,525.9652,86836.0
2024-06-06 13:35:00,534.24,534.46,534.18,534.37,235365.0,525.9849,526.2015,525.9258,526.1129,235365.0
2024-06-06 13:40:00,534.39,534.4,534.12,534.25,137954.0,526.1326,526.1424,525.8667,525.9947,137954.0
2024-06-06 13:45:00,534.25,534.32,533.99,534.06,141505.0,525.9947,526.0637,525.7388,525.8077,141505.0
2024-06-06 13:50:00,534.06,534.39,534.02,534.39,84939.0,525.8077,526.1326,525.7683,526.1326,84939.0
2024-06-06 13:55:00,534.39,534.44,534.13,534.19,157579.0,526.1326,526.1818,525.8766,525.9357,157579.0
2024-06-06 14:00:00,534.16,534.27,533.76,533.77,213076.0,525.9061,526.0144,525.5123,525.5222,213076.0
2024-06-06 14:05:00,533.76,533.76,532.88,532.89,628276.0,525.5123,525.5123,524.6459,524.6558,628276.0
2024-06-06 14:10:00,532.88,533.32,532.68,533.21,357647.0,524.6459,525.0791,524.449,524.9708,357647.0
2024-06-06 14:15:00,533.21,533.71,532.99,533.59,349796.0,524.9708,525.4631,524.7542,525.3449,349796.0
2024-06-06 14:20:00,533.6,533.76,533.37,533.62,172740.0,525.3548,525.5123,525.1283,525.3745,172740.0
2024-06-06 14:25:00,533.62,533.68,533.46,533.64,148617.0,525.3745,525.4335,525.2169,525.3942,148617.0
2024-06-06 14:30:00,533.65,533.77,533.37,533.76,191058.0,525.404,525.5222,525.1283,525.5123,191058.0
2024-06-06 14:35:00,533.75,533.9,533.54,533.7,142196.0,525.5025,525.6501,525.2957,525.4532,142196.0
2024-06-06 14:40:00,533.69,534.11,533.69,533.85,174877.0,525.4434,525.8569,525.4434,525.6009,174877.0
2024-06-06 14:45:00,533.88,534.19,533.87,534.13,132927.0,525.6305,525.9357,525.6206,525.8766,132927.0
2024-06-06 14:50:00,534.15,534.58,534.12,534.51,207825.0,525.8963,526.3196,525.8667,526.2507,207825.0
2024-06-06 14:55:00,534.52,534.54,534.39,534.4,210638.0,526.2606,526.2803,526.1326,526.1424,210638.0
2024-06-06 15:00:00,534.4,534.5,534.25,534.38,166897.0,526.1424,526.2409,525.9947,526.1227,166897.0
2024-06-06 15:05:00,534.38,534.61,534.38,534.59,196301.0,526.1227,526.3492,526.1227,526.3295,196301.0
2024-06-06 15:10:00,534.59,534.64,534.12,534.17,288255.0,526.3295,526.3787,525.8667,525.916,288255.0
2024-06-06 15:15:00,534.17,534.35,534.14,534.33,179036.0,525.916,526.0932,525.8864,526.0735,179036.0
2024-06-06 15:20:00,534.32,534.34,534.0,534.14,197558.0,526.0637,526.0834,525.7486,525.8864,197558.0
2024-06-06 15:25:00,534.14,534.56,534.03,534.49,211925.0,525.8864,526.3,525.7781,526.231,211925.0
2024-06-06 15:30:00,534.49,534.53,534.27,534.28,279381.0,526.231,526.2704,526.0144,526.0243,279381.0
2024-06-06 15:35:00,534.27,534.47,534.1,534.27,251690.0,526.0144,526.2113,525.8471,526.0144,251690.0
2024-06-06 15:40:00,534.25,534.28,533.99,534.11,328437.0,525.9947,526.0243,525.7388,525.8569,328437.0
2024-06-06 15:45:00,534.1,534.62,533.99,534.43,420127.0,525.8471,526.359,525.7388,526.172,420127.0
2024-06-06 15:50:00,534.43,534.61,534.19,534.42,549522.0,526.172,526.3492,525.9357,526.1621,549522.0
2024-06-06 15:55:00,534.42,534.67,534.2,534.63,1789441.0,526.1621,526.4083,525.9455,526.3689,1789441.0
2024-06-07 09:30:00,533.66,533.7,532.53,532.59,689533.0,525.4139,525.4532,524.3013,524.3604,689533.0
2024-06-07 09:35:00,532.59,533.07,532.55,532.85,506476.0,524.3604,524.833,524.321,524.6164,506476.0
2024-06-07 09:40:00,532.82,533.83,532.76,533.74,420282.0,524.5868,525.5812,524.5278,525.4926,420282.0
2024-06-07 09:45:00,533.72,533.9,533.53,533.88,308594.0,525.4729,525.6501,525.2859,525.6305,308594.0
2024-06-07 09:50:00,533.87,534.31,533.79,534.08,481615.0,525.6206,526.0538,525.5418,525.8274,481615.0
2024-06-07 09:55:00,534.05,534.09,533.64,534.04,535415.0,525.7978,525.8372,525.3942,525.788,535415.0
2024-06-07 10:00:00,534.05,534.35,533.87,534.2,280553.0,525.7978,526.0932,525.6206,525.9455,280553.0
2024-06-07 10:05:00,534.2,534.36,534.07,534.26,303514.0,525.9455,526.103,525.8175,526.0046,303514.0
2024-06-07 10:10:00,534.25,534.31,533.91,534.26,246740.0,525.9947,526.0538,525.66,526.0046,246740.0
2024-06-07 10:15:00,534.24,534.64,534.05,534.63,577795.0,525.9849,526.3787,525.7978,526.3689,577795.0
2024-06-07 10:20:00,534.62,534.69,534.34,534.61,263975.0,526.359,526.4279,526.0834,526.3492,263975.0
2024-06-07 10:25:00,534.6,534.76,534.43,534.64,520414.0,526.3393,526.4969,526.172,526.3787,520414.0
2024-06-07 10:30:00,534.63,534.67,534.38,534.59,241914.0,526.3689,526.4083,526.1227,526.3295,241914.0
2024-06-07 10:35:00,534.6,535.53,534.59,535.46,448271.0,526.3393,527.255,526.3295,527.186,448271.0
2024-06-07 10:40:00,535.45,536.04,535.42,535.97,521947.0,527.1762,527.7571,527.1467,527.6882,521947.0
2024-06-07 10:45:00,535.97,536.4,535.88,536.17,519933.0,527.6882,528.1115,527.5996,527.8851,519933.0
2024-06-07 10:50:00,536.16,536.18,535.67,535.84,346102.0,527.8752,527.8949,527.3928,527.5602,346102.0
2024-06-07 10:55:00,535.81,535.86,535.16,535.3,346139.0,527.5306,527.5799,526.8907,527.0285,346139.0
2024-06-07 11:00:00,535.31,535.34,534.58,534.74,416273.0,527.0384,527.0679,526.3196,526.4772,416273.0
2024-06-07 11:05:00,534.75,534.81,534.1,534.36,324696.0,526.487,526.5461,525.8471,526.103,324696.0
2024-06-07 11:10:00,534.35,534.52,533.95,534.51,267082.0,526.0932,526.2606,525.6994,526.2507,267082.0
2024-06-07 11:15:00,534.48,534.61,534.25,534.3,216834.0,526.2212,526.3492,525.9947,526.044,216834.0
2024-06-07 11:20:00,534.3,534.92,534.18,534.91,345776.0,526.044,526.6544,525.9258,526.6445,345776.0
2024-06-07 11:25:00,534.91,535.04,534.68,534.95,304182.0,526.6445,526.7725,526.4181,526.6839,304182.0
2024-06-07 11:30:00,534.96,535.43,534.93,535.18,249841.0,526.6938,527.1565,526.6642,526.9104,249841.0
2024-06-07 11:35:00,535.19,535.23,534.72,534.89,186723.0,526.9202,526.9596,526.4575,526.6249,186723.0
2024-06-07 11:40:00,534.9,535.12,534.68,534.79,139283.0,526.6347,526.8513,526.4181,526.5264,139283.0
2024-06-07 11:45:00,534.78,535.14,534.76,535.05,86226.0,526.5166,526.871,526.4969,526.7824,86226.0
2024-06-07 11:50:00,535.06,535.19,534.88,535.02,105574.0,526.7922,526.9202,526.615,526.7528,105574.0
2024-06-07 11:55:00,535.03,535.28,534.93,535.2,100318.0,526.7627,527.0088,526.6642,526.9301,100318.0
2024-06-07 12:00:00,535.19,535.23,534.81,535.03,110475.0,526.9202,526.9596,526.5461,526.7627,110475.0
2024-06-07 12:05:00,535.05,535.4,534.92,535.33,97701.0,526.7824,527.127,526.6544,527.0581,97701.0
2024-06-07 12:10:00,535.35,535.55,535.23,535.25,163814.0,527.0777,527.2747,526.9596,526.9793,163814.0
2024-06-07 12:15:00,535.29,535.62,535.28,535.6,115720.0,527.0187,527.3436,527.0088,527.3239,115720.0
2024-06-07 12:20:00,535.6,535.72,535.49,535.7,140423.0,527.3239,527.442,527.2156,527.4223,140423.0
2024-06-07 12:25:00,535.7,535.94,535.59,535.91,152204.0,527.4223,527.6586,527.314,527.6291,152204.0
2024-06-07 12:30:00,535.91,536.22,535.69,535.71,238679.0,527.6291,527.9343,527.4125,527.4322,238679.0
2024-06-07 12:35:00,535.71,535.76,535.41,535.53,129987.0,527.4322,527.4814,527.1368,527.255,129987.0
2024-06-07 12:40:00,535.54,535.62,535.26,535.53,121167.0,527.2648,527.3436,526.9891,527.255,121167.0
2024-06-07 12:45:00,535.53,535.56,534.92,535.25,171702.0,527.255,527.2845,526.6544,526.9793,171702.0
2024-06-07 12:50:00,535.26,535.91,535.23,535.91,179800.0,526.9891,527.6291,526.9596,527.6291,179800.0
2024-06-07 12:55:00,535.91,536.42,535.88,536.35,339666.0,527.6291,528.1312,527.5996,528.0623,339666.0
2024-06-07 13:00:00,536.35,536.38,535.75,535.9,146667.0,528.0623,528.0918,527.4716,527.6192,146667.0
2024-06-07 13:05:00,535.89,536.09,535.88,535.94,75944.0,527.6094,527.8063,527.5996,527.6586,75944.0
2024-06-07 13:10:00,535.94,536.29,535.77,536.07,160501.0,527.6586,528.0032,527.4913,527.7866,160501.0
2024-06-07 13:15:00,536.08,536.32,536.01,536.27,91701.0,527.7965,528.0328,527.7275,527.9835,91701.0
2024-06-07 13:20:00,536.27,536.89,536.18,536.77,265104.0,527.9835,528.5939,527.8949,528.4758,265104.0
2024-06-07 13:25:00,536.79,536.83,536.05,536.17,304944.0,528.4955,528.5349,527.7669,527.8851,304944.0
2024-06-07 13:30:00,536.18,536.39,536.09,536.29,169092.0,527.8949,528.1017,527.8063,528.0032,169092.0
2024-06-07 13:35:00,536.3,536.41,535.91,536.14,149726.0,528.0131,528.1214,527.6291,527.8555,149726.0
2024-06-07 13:40:00,536.15,536.15,535.82,536.06,112158.0,527.8654,527.8654,527.5405,527.7768,112158.0
2024-06-07 13:45:00,536.05,536.24,535.81,536.08,159229.0,527.7669,527.954,527.5306,527.7965,159229.0
2024-06-07 13:50:00,536.08,536.39,536.08,536.13,171553.0,527.7965,528.1017,527.7965,527.8457,171553.0
2024-06-07 13:55:00,536.14,536.38,535.87,535.89,174397.0,527.8555,528.0918,527.5897,527.6094,174397.0
2024-06-07 14:00:00,535.88,535.9,534.73,534.81,457348.0,527.5996,527.6192,526.4673,526.5461,457348.0
2024-06-07 14:05:00,534.85,534.93,534.01,534.34,685560.0,526.5855,526.6642,525.7584,526.0834,685560.0
2024-06-07 14:10:00,534.33,534.4,533.58,533.64,432888.0,526.0735,526.1424,525.3351,525.3942,432888.0
2024-06-07 14:15:00,533.62,534.06,533.49,533.92,455396.0,525.3745,525.8077,525.2465,525.6698,455396.0
2024-06-07 14:20:00,533.91,534.65,533.86,534.46,478804.0,525.66,526.3886,525.6108,526.2015,478804.0
2024-06-07 14:25:00,534.52,534.98,534.43,534.69,273194.0,526.2606,526.7135,526.172,526.4279,273194.0
2024-06-07 14:30:00,534.7,534.9,534.55,534.57,228569.0,526.4378,526.6347,526.2901,526.3098,228569.0
2024-06-07 14:35:00,534.58,534.94,534.51,534.9,179830.0,526.3196,526.6741,526.2507,526.6347,179830.0
2024-06-07 14:40:00,534.89,535.34,534.86,535.34,243609.0,526.6249,527.0679,526.5953,527.0679,243609.0
2024-06-07 14:45:00,535.34,535.44,535.13,535.21,183021.0,527.0679,527.1664,526.8611,526.9399,183021.0
2024-06-07 14:50:00,535.2,535.35,534.87,535.32,180609.0,526.9301,527.0777,526.6052,527.0482,180609.0
2024-06-07 14:55:00,535.32,535.36,535.02,535.08,158752.0,527.0482,527.0876,526.7528,526.8119,158752.0
2024-06-07 15:00:00,535.09,535.41,534.62,535.19,297783.0,526.8218,527.1368,526.359,526.9202,297783.0
2024-06-07 15:05:00,535.18,535.2,534.58,534.67,240874.0,526.9104,526.9301,526.3196,526.4083,240874.0
2024-06-07 15:10:00,534.67,534.93,533.9,534.33,300747.0,526.4083,526.6642,525.6501,526.0735,300747.0
2024-06-07 15:15:00,534.34,534.72,534.07,534.17,272031.0,526.0834,526.4575,525.8175,525.916,272031.0
2024-06-07 15:20:00,534.16,534.48,533.79,534.24,340292.0,525.9061,526.2212,525.5418,525.9849,340292.0
2024-06-07 15:25:00,534.22,534.87,534.05,534.73,253047.0,525.9652,526.6052,525.7978,526.4673,253047.0
2024-06-07 15:30:00,534.74,534.88,534.47,534.62,427179.0,526.4772,526.615,526.2113,526.359,427179.0
2024-06-07 15:35:00,534.61,534.72,534.28,534.37,321042.0,526.3492,526.4575,526.0243,526.1129,321042.0
2024-06-07 15:40:00,534.38,534.64,534.2,534.46,531078.0,526.1227,526.3787,525.9455,526.2015,531078.0
2024-06-07 15:45:00,534.45,534.46,533.95,534.08,564833.0,526.1917,526.2015,525.6994,525.8274,564833.0
2024-06-07 15:50:00,534.07,534.39,533.76,534.13,955973.0,525.8175,526.1326,525.5123,525.8766,955973.0
2024-06-07 15:55:00,534.12,534.49,533.72,533.98,2210913.0,525.8667,526.231,525.4729,525.7289,2210913.0
2024-06-10 09:30:00,533.18,533.27,532.73,533.03,886013.0,524.9413,525.0299,524.4982,524.7936,886013.0
2024-06-10 09:35:00,533.03,533.06,532.76,532.85,440932.0,524.7936,524.8231,524.5278,524.6164,440932.0
2024-06-10 09:40:00,532.87,533.03,532.64,532.85,339244.0,524.6361,524.7936,524.4096,524.6164,339244.0
2024-06-10 09:45:00,532.84,532.88,532.57,532.76,308166.0,524.6065,524.6459,524.3407,524.5278,308166.0
2024-06-10 09:50:00,532.76,532.95,532.67,532.9,298945.0,524.5278,524.7148,524.4392,524.6656,298945.0
2024-06-10 09:55:00,532.89,533.22,532.78,533.09,335702.0,524.6558,524.9807,524.5475,524.8527,335702.0
2024-06-10 10:00:00,533.1,533.29,533.03,533.24,254923.0,524.8625,525.0496,524.7936,525.0003,254923.0
2024-06-10 10:05:00,533.24,533.59,533.2,533.53,221459.0,525.0003,525.3449,524.961,525.2859,221459.0
2024-06-10 10:10:00,533.57,533.6,533.12,533.24,226275.0,525.3252,525.3548,524.8822,525.0003,226275.0
2024-06-10 10:15:00,533.22,533.4,533.19,533.32,317937.0,524.9807,525.1579,524.9511,525.0791,317937.0
2024-06-10 10:20:00,533.36,533.55,533.34,533.48,174316.0,525.1185,525.3056,525.0988,525.2366,174316.0
2024-06-10 10:25:00,533.47,533.63,533.39,533.59,179314.0,525.2268,525.3843,525.148,525.3449,179314.0
2024-06-10 10:30:00,533.59,533.72,533.43,533.46,275636.0,525.3449,525.4729,525.1874,525.2169,275636.0
2024-06-10 10:35:00,533.46,533.72,533.45,533.63,124232.0,525.2169,525.4729,525.2071,525.3843,124232.0
2024-06-10 10:40:00,533.64,533.7,533.44,533.54,123551.0,525.3942,525.4532,525.1973,525.2957,123551.0
2024-06-10 10:45:00,533.55,533.85,533.54,533.7,110425.0,525.3056,525.6009,525.2957,525.4532,110425.0
2024-06-10 10:50:00,533.7,533.9,533.7,533.81,142318.0,525.4532,525.6501,525.4532,525.5615,142318.0
2024-06-10 10:55:00,533.8,533.82,533.64,533.74,176227.0,525.5517,525.5714,525.3942,525.4926,176227.0
2024-06-10 11:00:00,533.75,533.9,533.73,533.86,118912.0,525.5025,525.6501,525.4828,525.6108,118912.0
2024-06-10 11:05:00,533.86,534.1,533.8,534.09,223598.0,525.6108,525.8471,525.5517,525.8372,223598.0
2024-06-10 11:10:00,534.08,534.08,533.78,533.91,197013.0,525.8274,525.8274,525.532,525.66,197013.0
2024-06-10 11:15:00,533.92,534.0,533.8,533.96,121078.0,525.6698,525.7486,525.5517,525.7092,121078.0
2024-06-10 11:20:00,533.96,534.23,533.94,534.18,228860.0,525.7092,525.9751,525.6895,525.9258,228860.0
2024-06-10 11:25:00,534.18,534.38,534.17,534.38,252674.0,525.9258,526.1227,525.916,526.1227,252674.0
2024-06-10 11:30:00,534.39,534.67,534.39,534.52,629452.0,526.1326,526.4083,526.1326,526.2606,629452.0
2024-06-10 11:35:00,534.52,534.53,534.32,534.52,189312.0,526.2606,526.2704,526.0637,526.2606,189312.0
2024-06-10 11:40:00,534.51,534.68,534.5,534.62,231135.0,526.2507,526.4181,526.2409,526.359,231135.0
2024-06-10 11:45:00,534.62,534.63,534.42,534.59,187867.0,526.359,526.3689,526.1621,526.3295,187867.0
2024-06-10 11:50:00,534.6,534.92,534.59,534.92,387849.0,526.3393,526.6544,526.3295,526.6544,387849.0
2024-06-10 11:55:00,534.92,535.05,534.48,534.61,242833.0,526.6544,526.7824,526.2212,526.3492,242833.0
2024-06-10 12:00:00,534.61,534.78,534.56,534.76,127725.0,526.3492,526.5166,526.3,526.4969,127725.0
2024-06-10 12:05:00,534.74,534.77,534.59,534.67,137454.0,526.4772,526.5067,526.3295,526.4083,137454.0
2024-06-10 12:10:00,534.69,534.88,534.66,534.88,93483.0,526.4279,526.615,526.3984,526.615,93483.0
2024-06-10 12:15:00,534.88,535.14,534.86,534.92,211960.0,526.615,526.871,526.5953,526.6544,211960.0
2024-06-10 12:20:00,534.92,535.05,534.8,534.87,158246.0,526.6544,526.7824,526.5362,526.6052,158246.0
2024-06-10 12:25:00,534.88,534.91,534.7,534.87,167995.0,526.615,526.6445,526.4378,526.6052,167995.0
2024-06-10 12:30:00,534.87,534.9,534.63,534.89,98420.0,526.6052,526.6347,526.3689,526.6249,98420.0
2024-06-10 12:35:00,534.9,534.92,534.79,534.86,75845.0,526.6347,526.6544,526.5264,526.5953,75845.0
2024-06-10 12:40:00,534.86,535.07,534.83,535.06,102462.0,526.5953,526.8021,526.5658,526.7922,102462.0
2024-06-10 12:45:00,535.05,535.07,534.7,534.8,221835.0,526.7824,526.8021,526.4378,526.5362,221835.0
2024-06-10 12:50:00,534.81,534.98,534.79,534.89,211910.0,526.5461,526.7135,526.5264,526.6249,211910.0
2024-06-10 12:55:00,534.89,534.97,534.81,534.85,142402.0,526.6249,526.7036,526.5461,526.5855,142402.0
2024-06-10 13:00:00,534.85,534.86,534.35,534.75,317512.0,526.5855,526.5953,526.0932,526.487,317512.0
2024-06-10 13:05:00,534.74,534.87,534.54,534.59,92273.0,526.4772,526.6052,526.2803,526.3295,92273.0
2024-06-10 13:10:00,534.6,534.65,534.34,534.53,131937.0,526.3393,526.3886,526.0834,526.2704,131937.0
2024-06-10 13:15:00,534.52,534.53,534.26,534.51,148282.0,526.2606,526.2704,526.0046,526.2507,148282.0
2024-06-10 13:20:00,534.52,534.68,534.5,534.54,130139.0,526.2606,526.4181,526.2409,526.2803,130139.0
2024-06-10 13:25:00,534.55,534.62,534.3,534.31,108501.0,526.2901,526.359,526.044,526.0538,108501.0
2024-06-10 13:30:00,534.32,534.51,534.23,534.41,139285.0,526.0637,526.2507,525.9751,526.1523,139285.0
2024-06-10 13:35:00,534.42,534.49,534.23,534.32,211100.0,526.1621,526.231,525.9751,526.0637,211100.0
2024-06-10 13:40:00,534.31,534.79,534.31,534.76,278988.0,526.0538,526.5264,526.0538,526.4969,278988.0
2024-06-10 13:45:00,534.76,535.72,534.75,535.52,498206.0,526.4969,527.442,526.487,527.2451,498206.0
2024-06-10 13:50:00,535.54,535.64,535.25,535.44,344782.0,527.2648,527.3633,526.9793,527.1664,344782.0
2024-06-10 13:55:00,535.44,535.46,535.19,535.31,213132.0,527.1664,527.186,526.9202,527.0384,213132.0
2024-06-10 14:00:00,535.31,535.31,534.98,535.19,221733.0,527.0384,527.0384,526.7135,526.9202,221733.0
2024-06-10 14:05:00,535.2,535.58,535.02,535.1,311950.0,526.9301,527.3042,526.7528,526.8316,311950.0
2024-06-10 14:10:00,535.12,535.26,534.98,535.04,189378.0,526.8513,526.9891,526.7135,526.7725,189378.0
2024-06-10 14:15:00,535.05,535.29,534.63,534.7,199496.0,526.7824,527.0187,526.3689,526.4378,199496.0
2024-06-10 14:20:00,534.69,534.93,534.44,534.69,131145.0,526.4279,526.6642,526.1818,526.4279,131145.0
2024-06-10 14:25:00,534.69,534.94,534.4,534.5,164307.0,526.4279,526.6741,526.1424,526.2409,164307.0
2024-06-10 14:30:00,534.48,534.53,534.29,534.46,196317.0,526.2212,526.2704,526.0341,526.2015,196317.0
2024-06-10 14:35:00,534.47,535.1,534.46,534.91,227448.0,526.2113,526.8316,526.2015,526.6445,227448.0
2024-06-10 14:40:00,534.93,535.21,534.88,535.07,137300.0,526.6642,526.9399,526.615,526.8021,137300.0
2024-06-10 14:45:00,535.06,535.24,534.99,535.17,175533.0,526.7922,526.9694,526.7233,526.9005,175533.0
2024-06-10 14:50:00,535.14,535.26,535.0,535.17,143650.0,526.871,526.9891,526.7332,526.9005,143650.0
2024-06-10 14:55:00,535.17,535.25,534.95,535.01,134177.0,526.9005,526.9793,526.6839,526.743,134177.0
2024-06-10 15:00:00,535.0,535.46,534.89,535.33,284739.0,526.7332,527.186,526.6249,527.0581,284739.0
2024-06-10 15:05:00,535.35,535.41,535.14,535.16,156265.0,527.0777,527.1368,526.871,526.8907,156265.0
2024-06-10 15:10:00,535.16,535.8,535.09,535.77,163814.0,526.8907,527.5208,526.8218,527.4913,163814.0
2024-06-10 15:15:00,535.77,535.99,535.26,535.53,576762.0,527.4913,527.7079,526.9891,527.255,576762.0
2024-06-10 15:20:00,535.53,535.85,535.39,535.41,572455.0,527.255,527.57,527.1171,527.1368,572455.0
2024-06-10 15:25:00,535.4,535.62,535.25,535.58,415814.0,527.127,527.3436,526.9793,527.3042,415814.0
2024-06-10 15:30:00,535.6,535.6,535.09,535.14,563923.0,527.3239,527.3239,526.8218,526.871,563923.0
2024-06-10 15:35:00,535.14,535.27,535.08,535.11,320845.0,526.871,526.999,526.8119,526.8415,320845.0
2024-06-10 15:40:00,535.12,535.55,535.04,535.14,698825.0,526.8513,527.2747,526.7725,526.871,698825.0
2024-06-10 15:45:00,535.15,535.16,534.88,534.89,942714.0,526.8808,526.8907,526.615,526.6249,942714.0
2024-06-10 15:50:00,534.88,535.43,534.7,535.32,845294.0,526.615,527.1565,526.4378,527.0482,845294.0
2024-06-10 15:55:00,535.31,535.73,535.02,535.66,4510130.0,527.0384,527.4519,526.7528,527.383,4510130.0
2024-06-11 09:30:00,534.1,534.1,533.38,533.59,906265.0,525.8471,525.8471,525.1382,525.3449,906265.0
2024-06-11 09:35:00,533.56,533.71,533.36,533.44,397625.0,525.3154,525.4631,525.1185,525.1973,397625.0
2024-06-11 09:40:00,533.42,533.5,533.11,533.21,330136.0,525.1776,525.2563,524.8724,524.9708,330136.0
2024-06-11 09:45:00,533.21,533.23,532.05,532.15,688377.0,524.9708,524.9905,523.8287,523.9272,688377.0
2024-06-11 09:50:00,532.14,532.66,532.05,532.12,540747.0,523.9173,524.4293,523.8287,523.8977,540747.0
2024-06-11 09:55:00,532.09,532.77,532.06,532.76,324914.0,523.8681,524.5376,523.8386,524.5278,324914.0
2024-06-11 10:00:00,532.76,533.12,532.58,532.87,351913.0,524.5278,524.8822,524.3505,524.6361,351913.0
2024-06-11 10:05:00,532.88,533.22,532.83,533.1,347356.0,524.6459,524.9807,524.5967,524.8625,347356.0
2024-06-11 10:10:00,533.08,533.48,533.07,533.34,350831.0,524.8428,525.2366,524.833,525.0988,350831.0
2024-06-11 10:15:00,533.34,533.55,533.2,533.35,261091.0,525.0988,525.3056,524.961,525.1086,261091.0
2024-06-11 10:20:00,533.36,533.68,533.31,533.68,214801.0,525.1185,525.4335,525.0693,525.4335,214801.0
2024-06-11 10:25:00,533.69,533.82,533.56,533.72,187749.0,525.4434,525.5714,525.3154,525.4729,187749.0
2024-06-11 10:30:00,533.71,533.79,533.6,533.75,159831.0,525.4631,525.5418,525.3548,525.5025,159831.0
2024-06-11 10:35:00,533.76,533.92,533.73,533.9,146771.0,525.5123,525.6698,525.4828,525.6501,146771.0
2024-06-11 10:40:00,533.92,534.4,533.86,534.27,291303.0,525.6698,526.1424,525.6108,526.0144,291303.0
2024-06-11 10:45:00,534.27,534.34,534.04,534.26,168539.0,526.0144,526.0834,525.788,526.0046,168539.0
2024-06-11 10:50:00,534.26,534.58,534.2,534.55,221553.0,526.0046,526.3196,525.9455,526.2901,221553.0
2024-06-11 10:55:00,534.61,534.71,534.51,534.69,209321.0,526.3492,526.4476,526.2507,526.4279,209321.0
2024-06-11 11:00:00,534.71,534.74,534.32,534.35,228374.0,526.4476,526.4772,526.0637,526.0932,228374.0
2024-06-11 11:05:00,534.34,534.38,534.12,534.22,282742.0,526.0834,526.1227,525.8667,525.9652,282742.0
2024-06-11 11:10:00,534.2,534.38,534.1,534.15,176501.0,525.9455,526.1227,525.8471,525.8963,176501.0
2024-06-11 11:15:00,534.15,534.35,533.98,534.35,134954.0,525.8963,526.0932,525.7289,526.0932,134954.0
2024-06-11 11:20:00,534.36,534.47,534.31,534.42,226479.0,526.103,526.2113,526.0538,526.1621,226479.0
2024-06-11 11:25:00,534.4,534.51,534.34,534.43,130597.0,526.1424,526.2507,526.0834,526.172,130597.0
2024-06-11 11:30:00,534.45,534.76,534.43,534.63,240814.0,526.1917,526.4969,526.172,526.3689,240814.0
2024-06-11 11:35:00,534.63,534.71,534.3,534.37,185029.0,526.3689,526.4476,526.044,526.1129,185029.0
2024-06-11 11:40:00,534.34,534.37,533.75,534.07,343544.0,526.0834,526.1129,525.5025,525.8175,343544.0
2024-06-11 11:45:00,533.99,534.24,533.88,533.92,179089.0,525.7388,525.9849,525.6305,525.6698,179089.0
2024-06-11 11:50:00,533.88,534.08,533.67,534.0,380422.0,525.6305,525.8274,525.4237,525.7486,380422.0
2024-06-11 11:55:00,534.0,534.02,533.81,533.81,190390.0,525.7486,525.7683,525.5615,525.5615,190390.0
2024-06-11 12:00:00,533.82,533.96,533.66,533.91,199210.0,525.5714,525.7092,525.4139,525.66,199210.0
2024-06-11 12:05:00,533.89,534.0,533.76,533.89,126751.0,525.6403,525.7486,525.5123,525.6403,126751.0
2024-06-11 12:10:00,533.91,534.06,533.84,534.05,132024.0,525.66,525.8077,525.5911,525.7978,132024.0
2024-06-11 12:15:00,534.04,534.07,533.75,533.8,119853.0,525.788,525.8175,525.5025,525.5517,119853.0
2024-06-11 12:20:00,533.81,533.89,533.55,533.7,137757.0,525.5615,525.6403,525.3056,525.4532,137757.0
2024-06-11 12:25:00,533.68,533.94,533.65,533.84,135119.0,525.4335,525.6895,525.404,525.5911,135119.0
2024-06-11 12:30:00,533.86,533.98,533.77,533.97,91727.0,525.6108,525.7289,525.5222,525.7191,91727.0
2024-06-11 12:35:00,533.98,534.14,533.84,534.0,206546.0,525.7289,525.8864,525.5911,525.7486,206546.0
2024-06-11 12:40:00,534.0,534.27,533.95,534.23,139660.0,525.7486,526.0144,525.6994,525.9751,139660.0
2024-06-11 12:45:00,534.23,534.27,533.97,534.03,125569.0,525.9751,526.0144,525.7191,525.7781,125569.0
2024-06-11 12:50:00,534.02,534.1,533.93,534.05,61296.0,525.7683,525.8471,525.6797,525.7978,61296.0
2024-06-11 12:55:00,534.05,534.2,533.97,534.1,140259.0,525.7978,525.9455,525.7191,525.8471,140259.0
2024-06-11 13:00:00,534.12,534.75,533.72,534.6,359381.0,525.8667,526.487,525.4729,526.3393,359381.0
2024-06-11 13:05:00,534.6,534.8,534.35,534.44,417958.0,526.3393,526.5362,526.0932,526.1818,417958.0
2024-06-11 13:10:00,534.43,534.81,534.4,534.7,271193.0,526.172,526.5461,526.1424,526.4378,271193.0
2024-06-11 13:15:00,534.69,534.76,534.39,534.44,131565.0,526.4279,526.4969,526.1326,526.1818,131565.0
2024-06-11 13:20:00,534.47,534.51,533.88,533.94,274561.0,526.2113,526.2507,525.6305,525.6895,274561.0
2024-06-11 13:25:00,533.97,534.25,533.95,534.25,125653.0,525.7191,525.9947,525.6994,525.9947,125653.0
2024-06-11 13:30:00,534.24,534.48,534.19,534.32,101716.0,525.9849,526.2212,525.9357,526.0637,101716.0
2024-06-11 13:35:00,534.34,534.78,534.34,534.73,120280.0,526.0834,526.5166,526.0834,526.4673,120280.0
2024-06-11 13:40:00,534.75,534.77,534.4,534.76,86080.0,526.487,526.5067,526.1424,526.4969,86080.0
2024-06-11 13:45:00,534.76,534.79,534.66,534.75,225610.0,526.4969,526.5264,526.3984,526.487,225610.0
2024-06-11 13:50:00,534.74,535.24,534.7,535.17,266236.0,526.4772,526.9694,526.4378,526.9005,266236.0
2024-06-11 13:55:00,535.16,535.21,535.1,535.2,131886.0,526.8907,526.9399,526.8316,526.9301,131886.0
2024-06-11 14:00:00,535.21,535.54,535.11,535.48,198107.0,526.9399,527.2648,526.8415,527.2057,198107.0
2024-06-11 14:05:00,535.5,535.5,534.94,535.02,303168.0,527.2254,527.2254,526.6741,526.7528,303168.0
2024-06-11 14:10:00,535.01,535.53,534.96,535.48,199293.0,526.743,527.255,526.6938,527.2057,199293.0
2024-06-11 14:15:00,535.47,535.8,535.37,535.63,344208.0,527.1959,527.5208,527.0974,527.3534,344208.0
2024-06-11 14:20:00,535.64,536.04,535.64,535.96,310262.0,527.3633,527.7571,527.3633,527.6783,310262.0
2024-06-11 14:25:00,535.95,536.23,535.81,536.2,215441.0,527.6685,527.9441,527.5306,527.9146,215441.0
2024-06-11 14:30:00,536.21,536.64,535.81,536.38,510107.0,527.9245,528.3478,527.5306,528.0918,510107.0
2024-06-11 14:35:00,536.39,536.45,536.06,536.17,364635.0,528.1017,528.1607,527.7768,527.8851,364635.0
2024-06-11 14:40:00,536.18,536.57,535.96,536.01,258400.0,527.8949,528.2789,527.6783,527.7275,258400.0
2024-06-11 14:45:00,536.02,536.38,535.95,536.26,281485.0,527.7374,528.0918,527.6685,527.9737,281485.0
2024-06-11 14:50:00,536.27,536.43,535.92,536.0,316233.0,527.9835,528.1411,527.6389,527.7177,316233.0
2024-06-11 14:55:00,536.01,536.2,535.88,536.2,228890.0,527.7275,527.9146,527.5996,527.9146,228890.0
2024-06-11 15:00:00,536.2,536.56,536.15,536.49,303881.0,527.9146,528.269,527.8654,528.2001,303881.0
2024-06-11 15:05:00,536.49,536.5,536.14,536.22,401501.0,528.2001,528.21,527.8555,527.9343,401501.0
2024-06-11 15:10:00,536.22,536.27,535.88,535.98,535971.0,527.9343,527.9835,527.5996,527.698,535971.0
2024-06-11 15:15:00,535.97,536.24,535.9,535.97,362107.0,527.6882,527.954,527.6192,527.6882,362107.0
2024-06-11 15:20:00,535.96,536.17,535.81,536.15,377629.0,527.6783,527.8851,527.5306,527.8654,377629.0
2024-06-11 15:25:00,536.13,536.13,535.83,535.86,351284.0,527.8457,527.8457,527.5503,527.5799,351284.0
2024-06-11 15:30:00,535.86,535.96,535.69,535.93,332319.0,527.5799,527.6783,527.4125,527.6488,332319.0
2024-06-11 15:35:00,535.92,536.29,535.77,536.1,653925.0,527.6389,528.0032,527.4913,527.8162,653925.0
2024-06-11 15:40:00,536.11,536.22,536.02,536.18,339683.0,527.826,527.9343,527.7374,527.8949,339683.0
2024-06-11 15:45:00,536.16,536.27,535.65,535.69,626201.0,527.8752,527.9835,527.3731,527.4125,626201.0
2024-06-11 15:50:00,535.68,536.5,535.62,536.44,1054487.0,527.4026,528.21,527.3436,528.1509,1054487.0
2024-06-11 15:55:00,536.44,537.01,536.35,536.91,2461844.0,528.1509,528.7121,528.0623,528.6136,2461844.0
2024-06-12 09:30:00,541.64,541.76,541.21,541.33,1843859.0,533.2706,533.3887,532.8472,532.9653,1843859.0
2024-06-12 09:35:00,541.36,541.83,541.27,541.77,698485.0,532.9949,533.4576,532.9063,533.3985,698485.0
2024-06-12 09:40:00,541.77,542.68,541.67,542.67,850433.0,533.3985,534.2945,533.3001,534.2846,850433.0
2024-06-12 09:45:00,542.66,542.88,542.49,542.85,592889.0,534.2748,534.4914,534.1074,534.4619,592889.0
2024-06-12 09:50:00,542.86,542.9,542.35,542.36,836401.0,534.4717,534.5111,533.9696,533.9794,836401.0
2024-06-12 09:55:00,542.36,542.96,542.35,542.69,535672.0,533.9794,534.5702,533.9696,534.3043,535672.0
2024-06-12 10:00:00,542.68,542.97,542.54,542.9,503224.0,534.2945,534.58,534.1566,534.5111,503224.0
2024-06-12 10:05:00,542.91,542.99,542.58,542.69,470916.0,534.5209,534.5997,534.196,534.3043,470916.0
2024-06-12 10:10:00,542.69,543.18,542.58,543.13,525953.0,534.3043,534.7868,534.196,534.7375,525953.0
2024-06-12 10:15:00,543.13,543.48,543.13,543.36,572377.0,534.7375,535.0821,534.7375,534.964,572377.0
2024-06-12 10:20:00,543.36,543.57,543.24,543.51,412614.0,534.964,535.1707,534.8458,535.1117,412614.0
2024-06-12 10:25:00,543.52,543.92,543.5,543.91,446052.0,535.1215,535.5153,535.1018,535.5055,446052.0
2024-06-12 10:30:00,543.92,543.96,543.59,543.91,390229.0,535.5153,535.5547,535.1904,535.5055,390229.0
2024-06-12 10:35:00,543.91,543.93,543.47,543.57,405721.0,535.5055,535.5252,535.0723,535.1707,405721.0
2024-06-12 10:40:00,543.58,543.66,542.92,543.1,497666.0,535.1806,535.2593,534.5308,534.708,497666.0
2024-06-12 10:45:00,543.1,543.6,542.99,543.53,413910.0,534.708,535.2003,534.5997,535.1313,413910.0
2024-06-12 10:50:00,543.49,543.52,542.89,542.91,317775.0,535.092,535.1215,534.5012,534.5209,317775.0
2024-06-12 10:55:00,542.89,543.12,542.81,543.09,354123.0,534.5012,534.7277,534.4225,534.6981,354123.0
2024-06-12 11:00:00,543.1,543.21,542.96,543.12,239069.0,534.708,534.8163,534.5702,534.7277,239069.0
2024-06-12 11:05:00,543.13,543.3,543.04,543.26,147487.0,534.7375,534.9049,534.6489,534.8655,147487.0
2024-06-12 11:10:00,543.25,543.26,542.78,542.84,268686.0,534.8557,534.8655,534.3929,534.452,268686.0
2024-06-12 11:15:00,542.84,543.12,542.56,543.09,379081.0,534.452,534.7277,534.1763,534.6981,379081.0
2024-06-12 11:20:00,543.1,543.4,543.01,543.22,293174.0,534.708,535.0034,534.6194,534.8261,293174.0
2024-06-12 11:25:00,543.21,543.23,542.98,543.23,288092.0,534.8163,534.836,534.5898,534.836,288092.0
2024-06-12 11:30:00,543.22,543.26,542.91,543.07,207643.0,534.8261,534.8655,534.5209,534.6785,207643.0
2024-06-12 11:35:00,543.07,543.07,542.85,542.96,207089.0,534.6785,534.6785,534.4619,534.5702,207089.0
2024-06-12 11:40:00,542.96,543.15,542.84,542.85,233973.0,534.5702,534.7572,534.452,534.4619,233973.0
2024-06-12 11:45:00,542.84,542.86,542.67,542.85,227757.0,534.452,534.4717,534.2846,534.4619,227757.0
2024-06-12 11:50:00,542.83,542.94,542.53,542.88,216896.0,534.4422,534.5505,534.1468,534.4914,216896.0
2024-06-12 11:55:00,542.87,543.09,542.8,543.0,159866.0,534.4815,534.6981,534.4126,534.6095,159866.0
2024-06-12 12:00:00,543.0,543.01,542.69,542.9,170356.0,534.6095,534.6194,534.3043,534.5111,170356.0
2024-06-12 12:05:00,542.89,543.13,542.84,543.01,140346.0,534.5012,534.7375,534.452,534.6194,140346.0
2024-06-12 12:10:00,543.0,543.06,542.71,542.71,192151.0,534.6095,534.6686,534.324,534.324,192151.0
2024-06-12 12:15:00,542.71,542.91,542.65,542.78,147761.0,534.324,534.5209,534.2649,534.3929,147761.0
2024-06-12 12:20:00,542.78,542.93,542.54,542.62,203953.0,534.3929,534.5406,534.1566,534.2354,203953.0
2024-06-12 12:25:00,542.62,542.71,542.49,542.5,145670.0,534.2354,534.324,534.1074,534.1173,145670.0
2024-06-12 12:30:00,542.51,542.77,542.45,542.54,168315.0,534.1271,534.3831,534.068,534.1566,168315.0
2024-06-12 12:35:00,542.55,542.6,542.42,542.5,110371.0,534.1665,534.2157,534.0385,534.1173,110371.0
2024-06-12 12:40:00,542.52,542.82,542.49,542.82,327815.0,534.137,534.4323,534.1074,534.4323,327815.0
2024-06-12 12:45:00,542.81,542.95,542.77,542.79,184402.0,534.4225,534.5603,534.3831,534.4028,184402.0
2024-06-12 12:50:00,542.8,542.81,542.57,542.58,111276.0,534.4126,534.4225,534.1862,534.196,111276.0
2024-06-12 12:55:00,542.57,542.81,542.54,542.81,227350.0,534.1862,534.4225,534.1566,534.4225,227350.0
2024-06-12 13:00:00,542.82,543.04,542.73,543.03,171313.0,534.4323,534.6489,534.3437,534.6391,171313.0
2024-06-12 13:05:00,543.04,543.07,542.89,542.95,113444.0,534.6489,534.6785,534.5012,534.5603,113444.0
2024-06-12 13:10:00,542.96,543.03,542.88,542.99,135157.0,534.5702,534.6391,534.4914,534.5997,135157.0
2024-06-12 13:15:00,542.98,543.2,542.85,543.08,157921.0,534.5898,534.8064,534.4619,534.6883,157921.0
2024-06-12 13:20:00,543.08,543.23,543.06,543.14,177367.0,534.6883,534.836,534.6686,534.7474,177367.0
2024-06-12 13:25:00,543.15,543.37,542.92,542.92,221613.0,534.7572,534.9738,534.5308,534.5308,221613.0
2024-06-12 13:30:00,542.91,542.93,542.18,542.59,463658.0,534.5209,534.5406,533.8022,534.2059,463658.0
2024-06-12 13:35:00,542.59,542.85,542.57,542.67,187465.0,534.2059,534.4619,534.1862,534.2846,187465.0
2024-06-12 13:40:00,542.66,542.75,542.28,542.3,203030.0,534.2748,534.3634,533.9007,533.9204,203030.0
2024-06-12 13:45:00,542.29,542.47,542.26,542.44,234526.0,533.9105,534.0877,533.881,534.0582,234526.0
2024-06-12 13:50:00,542.43,542.67,542.25,542.62,303373.0,534.0483,534.2846,533.8711,534.2354,303373.0
2024-06-12 13:55:00,542.62,542.74,541.95,542.57,236557.0,534.2354,534.3536,533.5758,534.1862,236557.0
2024-06-12 14:00:00,542.54,542.71,540.73,541.66,1883964.0,534.1566,534.324,532.3746,533.2902,1883964.0
2024-06-12 14:05:00,541.64,542.23,541.47,541.92,689001.0,533.2706,533.8514,533.1032,533.5462,689001.0
2024-06-12 14:10:00,541.94,542.34,541.68,542.03,427223.0,533.5659,533.9597,533.3099,533.6545,427223.0
2024-06-12 14:15:00,542.0,542.76,541.9,542.51,347434.0,533.625,534.3732,533.5265,534.1271,347434.0
2024-06-12 14:20:00,542.5,542.59,542.28,542.29,239911.0,534.1173,534.2059,533.9007,533.9105,239911.0
2024-06-12 14:25:00,542.29,542.85,542.23,542.67,360918.0,533.9105,534.4619,533.8514,534.2846,360918.0
2024-06-12 14:30:00,542.69,543.08,542.1,542.54,597059.0,534.3043,534.6883,533.7234,534.1566,597059.0
2024-06-12 14:35:00,542.58,542.99,541.67,542.96,645646.0,534.196,534.5997,533.3001,534.5702,645646.0
2024-06-12 14:40:00,542.98,543.0,541.55,542.0,438375.0,534.5898,534.6095,533.1819,533.625,438375.0
2024-06-12 14:45:00,542.01,542.3,541.44,541.69,342870.0,533.6348,533.9204,533.0736,533.3198,342870.0
2024-06-12 14:50:00,541.71,542.17,541.18,541.68,504629.0,533.3395,533.7924,532.8177,533.3099,504629.0
2024-06-12 14:55:00,541.67,542.73,541.53,542.5,630403.0,533.3001,534.3437,533.1623,534.1173,630403.0
2024-06-12 15:00:00,542.5,543.3,542.42,542.85,719379.0,534.1173,534.9049,534.0385,534.4619,719379.0
2024-06-12 15:05:00,542.92,543.18,542.49,543.0,549055.0,534.5308,534.7868,534.1074,534.6095,549055.0
2024-06-12 15:10:00,542.96,543.42,542.73,543.38,505842.0,534.5702,535.023,534.3437,534.9837,505842.0
2024-06-12 15:15:00,543.38,543.91,543.24,543.83,722474.0,534.9837,535.5055,534.8458,535.4267,722474.0
2024-06-12 15:20:00,543.82,544.12,542.2,542.21,840766.0,535.4169,535.7122,533.8219,533.8317,840766.0
2024-06-12 15:25:00,542.2,542.35,540.74,540.99,1306096.0,533.8219,533.9696,532.3845,532.6306,1306096.0
2024-06-12 15:30:00,541.0,541.37,540.46,540.99,853565.0,532.6404,533.0047,532.1088,532.6306,853565.0
2024-06-12 15:35:00,540.98,541.8,540.67,540.69,800953.0,532.6207,533.4281,532.3155,532.3352,800953.0
2024-06-12 15:40:00,540.67,541.16,540.3,540.77,640666.0,532.3155,532.798,531.9513,532.414,640666.0
2024-06-12 15:45:00,540.78,541.78,540.41,541.51,1077918.0,532.4238,533.4084,532.0596,533.1426,1077918.0
2024-06-12 15:50:00,541.52,542.22,540.93,541.73,1622254.0,533.1524,533.8416,532.5715,533.3592,1622254.0
2024-06-12 15:55:00,541.74,542.4,541.23,541.34,2662754.0,533.369,534.0188,532.8669,532.9752,2662754.0
2024-06-13 09:30:00,543.14,543.19,542.39,542.47,1103801.0,534.7474,534.7966,534.009,534.0877,1103801.0
2024-06-13 09:35:00,542.48,542.98,542.35,542.8,539993.0,534.0976,534.5898,533.9696,534.4126,539993.0
2024-06-13 09:40:00,542.83,542.98,542.55,542.62,303116.0,534.4422,534.5898,534.1665,534.2354,303116.0
2024-06-13 09:45:00,542.62,542.62,542.14,542.48,632148.0,534.2354,534.2354,533.7628,534.0976,632148.0
2024-06-13 09:50:00,542.48,542.66,542.12,542.26,321257.0,534.0976,534.2748,533.7431,533.881,321257.0
2024-06-13 09:55:00,542.27,542.35,541.74,541.99,321249.0,533.8908,533.9696,533.369,533.6151,321249.0
2024-06-13 10:00:00,541.99,542.29,541.7,541.73,337100.0,533.6151,533.9105,533.3296,533.3592,337100.0
2024-06-13 10:05:00,541.76,542.26,541.76,542.11,226034.0,533.3887,533.881,533.3887,533.7333,226034.0
2024-06-13 10:10:00,542.11,542.11,541.32,541.33,648268.0,533.7333,533.7333,532.9555,532.9653,648268.0
2024-06-13 10:15:00,541.32,541.57,541.23,541.25,324345.0,532.9555,533.2016,532.8669,532.8866,324345.0
2024-06-13 10:20:00,541.27,541.49,540.69,540.74,587958.0,532.9063,533.1229,532.3352,532.3845,587958.0
2024-06-13 10:25:00,540.74,541.08,540.43,541.04,627015.0,532.3845,532.7192,532.0792,532.6798,627015.0
2024-06-13 10:30:00,541.04,541.3,540.56,540.81,361602.0,532.6798,532.9358,532.2072,532.4534,361602.0
2024-06-13 10:35:00,540.81,541.35,540.51,541.29,309114.0,532.4534,532.985,532.158,532.926,309114.0
2024-06-13 10:40:00,541.28,541.34,540.75,540.89,256680.0,532.9161,532.9752,532.3943,532.5321,256680.0
2024-06-13 10:45:00,540.93,541.25,540.53,541.0,247894.0,532.5715,532.8866,532.1777,532.6404,247894.0
2024-06-13 10:50:00,541.0,541.14,540.66,540.88,212183.0,532.6404,532.7783,532.3057,532.5223,212183.0
2024-06-13 10:55:00,540.9,541.02,540.55,540.56,206833.0,532.542,532.6601,532.1974,532.2072,206833.0
2024-06-13 11:00:00,540.55,540.68,540.25,540.29,269132.0,532.1974,532.3254,531.902,531.9414,269132.0
2024-06-13 11:05:00,540.25,541.05,540.25,540.92,304071.0,531.902,532.6897,531.902,532.5617,304071.0
2024-06-13 11:10:00,540.92,541.11,540.65,540.67,226817.0,532.5617,532.7487,532.2958,532.3155,226817.0
2024-06-13 11:15:00,540.69,540.77,540.4,540.62,252323.0,532.3352,532.414,532.0497,532.2663,252323.0
2024-06-13 11:20:00,540.62,540.85,540.45,540.82,199407.0,532.2663,532.4928,532.0989,532.4632,199407.0
2024-06-13 11:25:00,540.83,541.21,540.82,541.19,153255.0,532.4731,532.8472,532.4632,532.8275,153255.0
2024-06-13 11:30:00,541.17,541.49,541.11,541.46,291480.0,532.8078,533.1229,532.7487,533.0933,291480.0
2024-06-13 11:35:00,541.47,541.58,541.24,541.32,251729.0,533.1032,533.2115,532.8767,532.9555,251729.0
2024-06-13 11:40:00,541.32,541.65,541.32,541.61,160571.0,532.9555,533.2804,532.9555,533.241,160571.0
2024-06-13 11:45:00,541.6,541.64,541.36,541.51,123447.0,533.2312,533.2706,532.9949,533.1426,123447.0
2024-06-13 11:50:00,541.49,541.56,541.32,541.38,143545.0,533.1229,533.1918,532.9555,533.0146,143545.0
2024-06-13 11:55:00,541.39,541.5,541.18,541.21,120188.0,533.0244,533.1327,532.8177,532.8472,120188.0
2024-06-13 12:00:00,541.2,541.21,540.45,540.64,283857.0,532.8373,532.8472,532.0989,532.286,283857.0
2024-06-13 12:05:00,540.65,540.97,540.55,540.61,218708.0,532.2958,532.6109,532.1974,532.2565,218708.0
2024-06-13 12:10:00,540.6,540.89,540.54,540.78,125693.0,532.2466,532.5321,532.1875,532.4238,125693.0
2024-06-13 12:15:00,540.79,540.8,540.1,540.28,238669.0,532.4337,532.4435,531.7543,531.9316,238669.0
2024-06-13 12:20:00,540.27,540.53,540.02,540.15,211468.0,531.9217,532.1777,531.6756,531.8036,211468.0
2024-06-13 12:25:00,540.14,540.15,539.64,539.75,359606.0,531.7937,531.8036,531.3015,531.4098,359606.0
2024-06-13 12:30:00,539.75,540.55,539.59,540.51,374086.0,531.4098,532.1974,531.2522,532.158,374086.0
2024-06-13 12:35:00,540.51,540.68,540.25,540.55,217335.0,532.158,532.3254,531.902,532.1974,217335.0
2024-06-13 12:40:00,540.56,540.7,540.38,540.69,116964.0,532.2072,532.3451,532.03,532.3352,116964.0
2024-06-13 12:45:00,540.7,540.88,540.18,540.34,265569.0,532.3451,532.5223,531.8331,531.9906,265569.0
2024-06-13 12:50:00,540.33,540.95,540.29,540.8,268678.0,531.9808,532.5912,531.9414,532.4435,268678.0
2024-06-13 12:55:00,540.78,540.94,540.64,540.74,158914.0,532.4238,532.5814,532.286,532.3845,158914.0
2024-06-13 13:00:00,540.72,541.3,540.58,541.11,392497.0,532.3648,532.9358,532.2269,532.7487,392497.0
2024-06-13 13:05:00,541.11,541.41,541.07,541.28,215295.0,532.7487,533.0441,532.7094,532.9161,215295.0
2024-06-13 13:10:00,541.29,541.6,541.25,541.57,127850.0,532.926,533.2312,532.8866,533.2016,127850.0
2024-06-13 13:15:00,541.53,541.56,541.29,541.42,152701.0,533.1623,533.1918,532.926,533.0539,152701.0
2024-06-13 13:20:00,541.42,541.6,541.3,541.6,105281.0,533.0539,533.2312,532.9358,533.2312,105281.0
2024-06-13 13:25:00,541.59,541.97,541.53,541.72,224295.0,533.2213,533.5955,533.1623,533.3493,224295.0
2024-06-13 13:30:00,541.73,541.83,541.46,541.49,190967.0,533.3592,533.4576,533.0933,533.1229,190967.0
2024-06-13 13:35:00,541.51,541.59,541.2,541.51,299093.0,533.1426,533.2213,532.8373,533.1426,299093.0
2024-06-13 13:40:00,541.51,541.89,541.51,541.79,153106.0,533.1426,533.5167,533.1426,533.4182,153106.0
2024-06-13 13:45:00,541.78,541.85,541.57,541.74,94773.0,533.4084,533.4773,533.2016,533.369,94773.0
2024-06-13 13:50:00,541.77,541.94,541.77,541.87,107855.0,533.3985,533.5659,533.3985,533.497,107855.0
2024-06-13 13:55:00,541.87,541.96,541.6,541.67,118733.0,533.497,533.5856,533.2312,533.3001,118733.0
2024-06-13 14:00:00,541.68,541.77,541.25,541.35,170152.0,533.3099,533.3985,532.8866,532.985,170152.0
2024-06-13 14:05:00,541.35,542.14,541.33,542.06,304095.0,532.985,533.7628,532.9653,533.6841,304095.0
2024-06-13 14:10:00,542.08,542.18,541.91,541.99,269305.0,533.7038,533.8022,533.5364,533.6151,269305.0
2024-06-13 14:15:00,542.0,542.17,541.81,541.98,281376.0,533.625,533.7924,533.4379,533.6053,281376.0
2024-06-13 14:20:00,542.0,542.21,541.98,542.14,182156.0,533.625,533.8317,533.6053,533.7628,182156.0
2024-06-13 14:25:00,542.14,542.2,541.97,542.08,171078.0,533.7628,533.8219,533.5955,533.7038,171078.0
2024-06-13 14:30:00,542.08,542.32,542.03,542.21,179238.0,533.7038,533.94,533.6545,533.8317,179238.0
2024-06-13 14:35:00,542.24,542.29,541.98,542.04,148709.0,533.8613,533.9105,533.6053,533.6644,148709.0
2024-06-13 14:40:00,542.03,542.42,542.01,542.39,250074.0,533.6545,534.0385,533.6348,534.009,250074.0
2024-06-13 14:45:00,542.4,542.41,542.1,542.24,225131.0,534.0188,534.0287,533.7234,533.8613,225131.0
2024-06-13 14:50:00,542.24,542.44,542.16,542.31,159071.0,533.8613,534.0582,533.7825,533.9302,159071.0
2024-06-13 14:55:00,542.3,542.58,542.25,542.49,531064.0,533.9204,534.196,533.8711,534.1074,531064.0
2024-06-13 15:00:00,542.5,543.0,542.33,542.93,370528.0,534.1173,534.6095,533.9499,534.5406,370528.0
2024-06-13 15:05:00,542.95,543.06,542.69,542.85,368630.0,534.5603,534.6686,534.3043,534.4619,368630.0
2024-06-13 15:10:00,542.86,542.9,542.42,542.45,563828.0,534.4717,534.5111,534.0385,534.068,563828.0
2024-06-13 15:15:00,542.44,542.71,542.23,542.7,378191.0,534.0582,534.324,533.8514,534.3142,378191.0
2024-06-13 15:20:00,542.71,542.9,542.62,542.66,293646.0,534.324,534.5111,534.2354,534.2748,293646.0
2024-06-13 15:25:00,542.68,542.77,542.5,542.5,225883.0,534.2945,534.3831,534.1173,534.1173,225883.0
2024-06-13 15:30:00,542.51,542.55,542.18,542.43,294335.0,534.1271,534.1665,533.8022,534.0483,294335.0
2024-06-13 15:35:00,542.44,542.66,542.3,542.63,276963.0,534.0582,534.2748,533.9204,534.2453,276963.0
2024-06-13 15:40:00,542.64,542.83,542.61,542.72,511003.0,534.2551,534.4422,534.2256,534.3339,511003.0
2024-06-13 15:45:00,542.72,542.9,542.67,542.72,363325.0,534.3339,534.5111,534.2846,534.3339,363325.0
2024-06-13 15:50:00,542.76,542.88,542.57,542.85,836473.0,534.3732,534.4914,534.1862,534.4619,836473.0
2024-06-13 15:55:00,542.86,543.33,542.33,542.35,2858670.0,534.4717,534.9344,533.9499,533.9696,2858670.0
2024-06-14 09:30:00,540.88,541.18,540.66,541.18,777571.0,532.5223,532.8177,532.3057,532.8177,777571.0
2024-06-14 09:35:00,541.18,541.54,541.01,541.53,503823.0,532.8177,533.1721,532.6503,533.1623,503823.0
2024-06-14 09:40:00,541.54,541.63,541.2,541.33,446067.0,533.1721,533.2607,532.8373,532.9653,446067.0
2024-06-14 09:45:00,541.34,541.62,541.32,541.42,253699.0,532.9752,533.2509,532.9555,533.0539,253699.0
2024-06-14 09:50:00,541.41,541.45,541.1,541.3,568125.0,533.0441,533.0835,532.7389,532.9358,568125.0
2024-06-14 09:55:00,541.3,541.57,541.18,541.53,319413.0,532.9358,533.2016,532.8177,533.1623,319413.0
2024-06-14 10:00:00,541.51,541.51,540.45,540.55,736285.0,533.1426,533.1426,532.0989,532.1974,736285.0
2024-06-14 10:05:00,540.55,540.93,540.25,540.39,562018.0,532.1974,532.5715,531.902,532.0399,562018.0
2024-06-14 10:10:00,540.38,540.56,539.96,540.13,463682.0,532.03,532.2072,531.6165,531.7839,463682.0
2024-06-14 10:15:00,540.13,540.88,540.1,540.82,381399.0,531.7839,532.5223,531.7543,532.4632,381399.0
2024-06-14 10:20:00,540.8,541.24,540.69,541.22,395683.0,532.4435,532.8767,532.3352,532.857,395683.0
2024-06-14 10:25:00,541.22,541.23,540.72,540.87,394410.0,532.857,532.8669,532.3648,532.5124,394410.0
2024-06-14 10:30:00,540.88,540.94,540.25,540.47,304564.0,532.5223,532.5814,531.902,532.1186,304564.0
2024-06-14 10:35:00,540.45,540.49,539.85,539.96,312973.0,532.0989,532.1383,531.5082,531.6165,312973.0
2024-06-14 10:40:00,539.94,540.59,539.9,540.51,412479.0,531.5968,532.2368,531.5574,532.158,412479.0
2024-06-14 10:45:00,540.52,540.89,540.36,540.72,265529.0,532.1679,532.5321,532.0103,532.3648,265529.0
2024-06-14 10:50:00,540.72,541.28,540.65,541.23,231467.0,532.3648,532.9161,532.2958,532.8669,231467.0
2024-06-14 10:55:00,541.23,541.26,541.0,541.23,215388.0,532.8669,532.8964,532.6404,532.8669,215388.0
2024-06-14 11:00:00,541.22,541.41,540.91,541.24,220286.0,532.857,533.0441,532.5518,532.8767,220286.0
2024-06-14 11:05:00,541.23,541.28,540.7,540.78,188740.0,532.8669,532.9161,532.3451,532.4238,188740.0
2024-06-14 11:10:00,540.76,541.4,540.76,541.32,213911.0,532.4041,533.0343,532.4041,532.9555,213911.0
2024-06-14 11:15:00,541.32,541.36,540.96,541.33,203326.0,532.9555,532.9949,532.6011,532.9653,203326.0
2024-06-14 11:20:00,541.32,541.65,541.13,541.41,266863.0,532.9555,533.2804,532.7684,533.0441,266863.0
2024-06-14 11:25:00,541.43,541.56,541.34,541.43,148886.0,533.0638,533.1918,532.9752,533.0638,148886.0
2024-06-14 11:30:00,541.46,541.79,541.44,541.55,306831.0,533.0933,533.4182,533.0736,533.1819,306831.0
2024-06-14 11:35:00,541.53,541.63,541.3,541.34,302268.0,533.1623,533.2607,532.9358,532.9752,302268.0
2024-06-14 11:40:00,541.34,541.42,540.73,540.81,366429.0,532.9752,533.0539,532.3746,532.4534,366429.0
2024-06-14 11:45:00,540.82,540.92,540.43,540.5,372682.0,532.4632,532.5617,532.0792,532.1482,372682.0
2024-06-14 11:50:00,540.5,540.9,540.28,540.87,401804.0,532.1482,532.542,531.9316,532.5124,401804.0
2024-06-14 11:55:00,540.87,541.44,540.87,541.4,194247.0,532.5124,533.0736,532.5124,533.0343,194247.0
2024-06-14 12:00:00,541.42,541.42,541.06,541.28,228926.0,533.0539,533.0539,532.6995,532.9161,228926.0
2024-06-14 12:05:00,541.3,541.48,541.22,541.4,105068.0,532.9358,533.113,532.857,533.0343,105068.0
2024-06-14 12:10:00,541.41,541.86,541.41,541.67,386069.0,533.0441,533.4872,533.0441,533.3001,386069.0
2024-06-14 12:15:00,541.67,541.76,541.17,541.31,309541.0,533.3001,533.3887,532.8078,532.9456,309541.0
2024-06-14 12:20:00,541.31,541.55,541.3,541.42,134388.0,532.9456,533.1819,532.9358,533.0539,134388.0
2024-06-14 12:25:00,541.42,541.44,541.09,541.12,143240.0,533.0539,533.0736,532.729,532.7586,143240.0
2024-06-14 12:30:00,541.11,541.22,540.93,541.21,239857.0,532.7487,532.857,532.5715,532.8472,239857.0
2024-06-14 12:35:00,541.21,541.7,541.2,541.7,311612.0,532.8472,533.3296,532.8373,533.3296,311612.0
2024-06-14 12:40:00,541.7,541.72,541.39,541.72,131816.0,533.3296,533.3493,533.0244,533.3493,131816.0
2024-06-14 12:45:00,541.71,541.81,541.48,541.65,109941.0,533.3395,533.4379,533.113,533.2804,109941.0
2024-06-14 12:50:00,541.68,541.91,541.4,541.53,245601.0,533.3099,533.5364,533.0343,533.1623,245601.0
2024-06-14 12:55:00,541.53,541.85,541.52,541.81,129501.0,533.1623,533.4773,533.1524,533.4379,129501.0
2024-06-14 13:00:00,541.81,541.98,541.7,541.71,178144.0,533.4379,533.6053,533.3296,533.3395,178144.0
2024-06-14 13:05:00,541.71,542.19,541.7,542.09,204892.0,533.3395,533.8121,533.3296,533.7136,204892.0
2024-06-14 13:10:00,542.09,542.22,541.95,542.17,164012.0,533.7136,533.8416,533.5758,533.7924,164012.0
2024-06-14 13:15:00,542.17,542.43,541.97,542.06,275733.0,533.7924,534.0483,533.5955,533.6841,275733.0
2024-06-14 13:20:00,542.06,542.39,541.91,541.97,266551.0,533.6841,534.009,533.5364,533.5955,266551.0
2024-06-14 13:25:00,541.98,542.33,541.9,542.1,161467.0,533.6053,533.9499,533.5265,533.7234,161467.0
2024-06-14 13:30:00,542.08,542.32,542.05,542.29,104533.0,533.7038,533.94,533.6742,533.9105,104533.0
2024-06-14 13:35:00,542.29,542.36,542.18,542.25,117183.0,533.9105,533.9794,533.8022,533.8711,117183.0
2024-06-14 13:40:00,542.26,542.28,541.83,542.0,220614.0,533.881,533.9007,533.4576,533.625,220614.0
2024-06-14 13:45:00,542.01,542.19,541.88,541.93,107791.0,533.6348,533.8121,533.5068,533.5561,107791.0
2024-06-14 13:50:00,541.93,542.13,541.81,542.04,172720.0,533.5561,533.753,533.4379,533.6644,172720.0
2024-06-14 13:55:00,542.05,542.13,541.54,541.77,258110.0,533.6742,533.753,533.1721,533.3985,258110.0
2024-06-14 14:00:00,541.76,541.79,541.3,541.71,281904.0,533.3887,533.4182,532.9358,533.3395,281904.0
2024-06-14 14:05:00,541.71,541.98,541.38,541.49,270728.0,533.3395,533.6053,533.0146,533.1229,270728.0
2024-06-14 14:10:00,541.49,541.66,541.4,541.46,159379.0,533.1229,533.2902,533.0343,533.0933,159379.0
2024-06-14 14:15:00,541.44,541.78,541.17,541.72,224032.0,533.0736,533.4084,532.8078,533.3493,224032.0
2024-06-14 14:20:00,541.73,542.12,541.6,542.01,220262.0,533.3592,533.7431,533.2312,533.6348,220262.0
2024-06-14 14:25:00,542.02,542.19,541.85,541.87,188378.0,533.6447,533.8121,533.4773,533.497,188378.0
2024-06-14 14:30:00,541.88,541.93,541.63,541.83,166418.0,533.5068,533.5561,533.2607,533.4576,166418.0
2024-06-14 14:35:00,541.82,541.84,541.59,541.71,108941.0,533.4478,533.4675,533.2213,533.3395,108941.0
2024-06-14 14:40:00,541.72,541.8,541.33,541.8,248891.0,533.3493,533.4281,532.9653,533.4281,248891.0
2024-06-14 14:45:00,541.81,541.99,541.68,541.85,207872.0,533.4379,533.6151,533.3099,533.4773,207872.0
2024-06-14 14:50:00,541.86,542.33,541.83,542.31,192318.0,533.4872,533.9499,533.4576,533.9302,192318.0
2024-06-14 14:55:00,542.3,542.32,541.69,542.08,347521.0,533.9204,533.94,533.3198,533.7038,347521.0
2024-06-14 15:00:00,542.07,542.31,541.87,542.3,152569.0,533.6939,533.9302,533.497,533.9204,152569.0
2024-06-14 15:05:00,542.26,542.32,542.06,542.23,229963.0,533.881,533.94,533.6841,533.8514,229963.0
2024-06-14 15:10:00,542.22,542.26,541.94,542.04,320780.0,533.8416,533.881,533.5659,533.6644,320780.0
2024-06-14 15:15:00,542.05,542.29,541.98,542.25,257434.0,533.6742,533.9105,533.6053,533.8711,257434.0
2024-06-14 15:20:00,542.24,542.43,542.1,542.36,421309.0,533.8613,534.0483,533.7234,533.9794,421309.0
2024-06-14 15:25:00,542.37,542.38,542.13,542.36,343036.0,533.9893,533.9991,533.753,533.9794,343036.0
2024-06-14 15:30:00,542.37,542.37,542.1,542.28,241233.0,533.9893,533.9893,533.7234,533.9007,241233.0
2024-06-14 15:35:00,542.27,542.5,542.25,542.25,350319.0,533.8908,534.1173,533.8711,533.8711,350319.0
2024-06-14 15:40:00,542.25,542.33,541.91,541.94,407119.0,533.8711,533.9499,533.5364,533.5659,407119.0
2024-06-14 15:45:00,541.94,542.19,541.91,541.99,542089.0,533.5659,533.8121,533.5364,533.6151,542089.0
2024-06-14 15:50:00,541.98,542.11,541.86,541.99,932335.0,533.6053,533.7333,533.4872,533.6151,932335.0
2024-06-14 15:55:00,542.0,542.81,541.91,542.73,1940682.0,533.625,534.4225,533.5364,534.3437,1940682.0
2024-06-17 09:30:00,542.08,542.28,541.7,542.25,727641.0,533.7038,533.9007,533.3296,533.8711,727641.0
2024-06-17 09:35:00,542.25,542.33,542.1,542.1,315781.0,533.8711,533.9499,533.7234,533.7234,315781.0
2024-06-17 09:40:00,542.08,542.35,541.98,542.18,423550.0,533.7038,533.9696,533.6053,533.8022,423550.0
2024-06-17 09:45:00,542.2,542.48,541.6,541.65,503015.0,533.8219,534.0976,533.2312,533.2804,503015.0
2024-06-17 09:50:00,541.65,542.01,541.62,541.86,359631.0,533.2804,533.6348,533.2509,533.4872,359631.0
2024-06-17 09:55:00,541.86,542.25,541.67,542.1,285475.0,533.4872,533.8711,533.3001,533.7234,285475.0
2024-06-17 10:00:00,542.1,542.22,541.89,542.18,300705.0,533.7234,533.8416,533.5167,533.8022,300705.0
2024-06-17 10:05:00,542.2,542.55,542.15,542.54,337031.0,533.8219,534.1665,533.7727,534.1566,337031.0
2024-06-17 10:10:00,542.55,542.74,542.43,542.5,323673.0,534.1665,534.3536,534.0483,534.1173,323673.0
2024-06-17 10:15:00,542.5,542.89,542.45,542.76,310715.0,534.1173,534.5012,534.068,534.3732,310715.0
2024-06-17 10:20:00,542.76,542.81,542.35,542.53,296864.0,534.3732,534.4225,533.9696,534.1468,296864.0
2024-06-17 10:25:00,542.53,542.54,542.08,542.31,312071.0,534.1468,534.1566,533.7038,533.9302,312071.0
2024-06-17 10:30:00,542.3,542.68,542.21,542.53,233884.0,533.9204,534.2945,533.8317,534.1468,233884.0
2024-06-17 10:35:00,542.52,542.78,542.5,542.58,293833.0,534.137,534.3929,534.1173,534.196,293833.0
2024-06-17 10:40:00,542.58,542.79,542.4,542.68,280534.0,534.196,534.4028,534.0188,534.2945,280534.0
2024-06-17 10:45:00,542.68,542.81,542.62,542.64,204069.0,534.2945,534.4225,534.2354,534.2551,204069.0
2024-06-17 10:50:00,542.63,542.74,542.47,542.64,166931.0,534.2453,534.3536,534.0877,534.2551,166931.0
2024-06-17 10:55:00,542.64,542.99,542.58,542.93,319080.0,534.2551,534.5997,534.196,534.5406,319080.0
2024-06-17 11:00:00,542.94,543.32,542.94,543.31,213484.0,534.5505,534.9246,534.5505,534.9147,213484.0
2024-06-17 11:05:00,543.31,543.57,543.29,543.5,383778.0,534.9147,535.1707,534.8951,535.1018,383778.0
2024-06-17 11:10:00,543.51,543.62,543.34,543.58,311680.0,535.1117,535.22,534.9443,535.1806,311680.0
2024-06-17 11:15:00,543.58,543.88,543.58,543.8,272610.0,535.1806,535.4759,535.1806,535.3972,272610.0
2024-06-17 11:20:00,543.83,544.03,543.69,543.99,179887.0,535.4267,535.6236,535.2889,535.5842,179887.0
2024-06-17 11:25:00,543.99,544.0,543.72,543.82,239102.0,535.5842,535.5941,535.3184,535.4169,239102.0
2024-06-17 11:30:00,543.82,543.89,543.61,543.63,213422.0,535.4169,535.4858,535.2101,535.2298,213422.0
2024-06-17 11:35:00,543.65,543.69,543.49,543.61,147168.0,535.2495,535.2889,535.092,535.2101,147168.0
2024-06-17 11:40:00,543.61,543.82,543.52,543.8,139492.0,535.2101,535.4169,535.1215,535.3972,139492.0
2024-06-17 11:45:00,543.8,543.91,543.55,543.63,157195.0,535.3972,535.5055,535.151,535.2298,157195.0
2024-06-17 11:50:00,543.64,543.83,543.58,543.61,141350.0,535.2396,535.4267,535.1806,535.2101,141350.0
2024-06-17 11:55:00,543.61,543.76,543.48,543.7,250432.0,535.2101,535.3578,535.0821,535.2987,250432.0
2024-06-17 12:00:00,543.69,543.89,543.66,543.82,103127.0,535.2889,535.4858,535.2593,535.4169,103127.0
2024-06-17 12:05:00,543.82,543.92,543.77,543.85,142066.0,535.4169,535.5153,535.3676,535.4464,142066.0
2024-06-17 12:10:00,543.84,544.18,543.81,544.07,361152.0,535.4366,535.7713,535.407,535.663,361152.0
2024-06-17 12:15:00,544.07,544.24,544.07,544.22,214159.0,535.663,535.8304,535.663,535.8107,214159.0
2024-06-17 12:20:00,544.21,544.75,544.17,544.69,258575.0,535.8008,536.3325,535.7615,536.2734,258575.0
2024-06-17 12:25:00,544.71,545.43,544.57,545.41,520631.0,536.2931,537.002,536.1553,536.9823,520631.0
2024-06-17 12:30:00,545.42,545.5,545.18,545.34,396062.0,536.9921,537.0709,536.7559,536.9134,396062.0
2024-06-17 12:35:00,545.34,545.44,545.18,545.27,297813.0,536.9134,537.0118,536.7559,536.8445,297813.0
2024-06-17 12:40:00,545.28,545.38,545.16,545.33,197389.0,536.8543,536.9528,536.7362,536.9035,197389.0
2024-06-17 12:45:00,545.33,545.83,545.32,545.78,369278.0,536.9035,537.3958,536.8937,537.3466,369278.0
2024-06-17 12:50:00,545.8,545.91,545.58,545.62,366859.0,537.3663,537.4746,537.1497,537.1891,366859.0
2024-06-17 12:55:00,545.63,545.65,545.39,545.41,263450.0,537.1989,537.2186,536.9626,536.9823,263450.0
2024-06-17 13:00:00,545.4,545.81,545.4,545.79,269517.0,536.9725,537.3761,536.9725,537.3564,269517.0
2024-06-17 13:05:00,545.8,545.81,545.58,545.64,195018.0,537.3663,537.3761,537.1497,537.2087,195018.0
2024-06-17 13:10:00,545.64,545.81,545.49,545.79,125660.0,537.2087,537.3761,537.0611,537.3564,125660.0
2024-06-17 13:15:00,545.78,546.48,545.76,546.47,421159.0,537.3466,538.0358,537.3269,538.0259,421159.0
2024-06-17 13:20:00,546.48,546.55,546.19,546.34,311542.0,538.0358,538.1047,537.7502,537.8979,311542.0
2024-06-17 13:25:00,546.34,546.53,546.19,546.35,228607.0,537.8979,538.085,537.7502,537.9078,228607.0
2024-06-17 13:30:00,546.38,547.04,546.31,546.91,641574.0,537.9373,538.5871,537.8684,538.4591,641574.0
2024-06-17 13:35:00,546.92,547.28,546.9,547.2,464819.0,538.469,538.8234,538.4493,538.7446,464819.0
2024-06-17 13:40:00,547.2,547.37,546.92,546.96,499981.0,538.7446,538.912,538.469,538.5083,499981.0
2024-06-17 13:45:00,546.96,547.13,546.94,547.01,206559.0,538.5083,538.6757,538.4887,538.5576,206559.0
2024-06-17 13:50:00,547.02,547.53,547.02,547.47,434596.0,538.5674,539.0695,538.5674,539.0105,434596.0
2024-06-17 13:55:00,547.47,547.52,547.2,547.41,351272.0,539.0105,539.0597,538.7446,538.9514,351272.0
2024-06-17 14:00:00,547.4,548.05,547.39,547.85,512063.0,538.9415,539.5815,538.9317,539.3846,512063.0
2024-06-17 14:05:00,547.86,548.53,547.84,548.27,411540.0,539.3944,540.0541,539.3747,539.7981,411540.0
2024-06-17 14:10:00,548.28,548.43,547.36,547.37,585188.0,539.8079,539.9556,538.9022,538.912,585188.0
2024-06-17 14:15:00,547.36,547.83,547.31,547.62,468333.0,538.9022,539.3649,538.8529,539.1581,468333.0
2024-06-17 14:20:00,547.62,547.9,547.47,547.82,338232.0,539.1581,539.4338,539.0105,539.3551,338232.0
2024-06-17 14:25:00,547.82,548.19,547.64,548.01,440090.0,539.3551,539.7193,539.1778,539.5421,440090.0
2024-06-17 14:30:00,548.01,548.17,547.92,548.1,239080.0,539.5421,539.6996,539.4535,539.6307,239080.0
2024-06-17 14:35:00,548.08,548.1,547.86,547.99,322509.0,539.611,539.6307,539.3944,539.5224,322509.0
2024-06-17 14:40:00,547.99,548.11,547.77,547.78,522303.0,539.5224,539.6406,539.3058,539.3157,522303.0
2024-06-17 14:45:00,547.77,547.88,547.48,547.8,411389.0,539.3058,539.4141,539.0203,539.3354,411389.0
2024-06-17 14:50:00,547.81,547.82,547.51,547.57,329669.0,539.3452,539.3551,539.0498,539.1089,329669.0
2024-06-17 14:55:00,547.58,547.79,547.46,547.77,232293.0,539.1188,539.3255,539.0006,539.3058,232293.0
2024-06-17 15:00:00,547.76,547.77,547.49,547.5,256766.0,539.296,539.3058,539.0302,539.04,256766.0
2024-06-17 15:05:00,547.5,547.76,547.46,547.73,228038.0,539.04,539.296,539.0006,539.2664,228038.0
2024-06-17 15:10:00,547.72,548.03,547.69,548.01,508319.0,539.2566,539.5618,539.2271,539.5421,508319.0
2024-06-17 15:15:00,548.0,548.39,547.86,548.3,473297.0,539.5323,539.9162,539.3944,539.8276,473297.0
2024-06-17 15:20:00,548.29,548.32,548.03,548.29,320096.0,539.8178,539.8473,539.5618,539.8178,320096.0
2024-06-17 15:25:00,548.3,548.35,548.14,548.27,356852.0,539.8276,539.8769,539.6701,539.7981,356852.0
2024-06-17 15:30:00,548.27,548.29,548.01,548.16,515262.0,539.7981,539.8178,539.5421,539.6898,515262.0
2024-06-17 15:35:00,548.14,548.15,547.85,547.94,472339.0,539.6701,539.68,539.3846,539.4732,472339.0
2024-06-17 15:40:00,547.94,548.18,547.79,547.81,361405.0,539.4732,539.7095,539.3255,539.3452,361405.0
2024-06-17 15:45:00,547.82,547.83,547.37,547.43,723590.0,539.3551,539.3649,538.912,538.9711,723590.0
2024-06-17 15:50:00,547.42,547.63,546.92,547.13,1772491.0,538.9612,539.168,538.469,538.6757,1772491.0
2024-06-17 15:55:00,547.12,547.19,546.74,547.05,3392765.0,538.6659,538.7348,538.2917,538.597,3392765.0
2024-06-18 09:30:00,547.16,547.81,547.11,547.81,749373.0,538.7053,539.3452,538.656,539.3452,749373.0
2024-06-18 09:35:00,547.81,548.15,547.74,547.84,572582.0,539.3452,539.68,539.2763,539.3747,572582.0
2024-06-18 09:40:00,547.86,548.22,547.65,547.86,303471.0,539.3944,539.7489,539.1877,539.3944,303471.0
2024-06-18 09:45:00,547.86,547.9,547.57,547.61,299312.0,539.3944,539.4338,539.1089,539.1483,299312.0
2024-06-18 09:50:00,547.6,547.93,547.56,547.85,372956.0,539.1385,539.4634,539.0991,539.3846,372956.0
2024-06-18 09:55:00,547.85,548.07,547.47,547.53,274306.0,539.3846,539.6012,539.0105,539.0695,274306.0
2024-06-18 10:00:00,547.54,547.9,547.46,547.78,249974.0,539.0794,539.4338,539.0006,539.3157,249974.0
2024-06-18 10:05:00,547.77,547.88,547.57,547.81,151522.0,539.3058,539.4141,539.1089,539.3452,151522.0
2024-06-18 10:10:00,547.82,547.91,547.68,547.8,227919.0,539.3551,539.4437,539.2172,539.3354,227919.0
2024-06-18 10:15:00,547.79,547.87,547.55,547.56,151170.0,539.3255,539.4043,539.0892,539.0991,151170.0
2024-06-18 10:20:00,547.56,547.63,547.28,547.29,256743.0,539.0991,539.168,538.8234,538.8332,256743.0
2024-06-18 10:25:00,547.29,547.65,547.18,547.41,247251.0,538.8332,539.1877,538.7249,538.9514,247251.0
2024-06-18 10:30:00,547.42,547.96,547.4,547.84,217867.0,538.9612,539.4929,538.9415,539.3747,217867.0
2024-06-18 10:35:00,547.84,547.9,547.57,547.68,182857.0,539.3747,539.4338,539.1089,539.2172,182857.0
2024-06-18 10:40:00,547.7,547.74,547.22,547.32,204933.0,539.2369,539.2763,538.7643,538.8628,204933.0
2024-06-18 10:45:00,547.3,547.51,547.15,547.36,165312.0,538.8431,539.0498,538.6954,538.9022,165312.0
2024-06-18 10:50:00,547.35,547.43,547.04,547.15,155384.0,538.8923,538.9711,538.5871,538.6954,155384.0
2024-06-18 10:55:00,547.15,547.24,546.96,547.1,202147.0,538.6954,538.784,538.5083,538.6462,202147.0
2024-06-18 11:00:00,547.11,547.37,546.91,546.91,177000.0,538.656,538.912,538.4591,538.4591,177000.0
2024-06-18 11:05:00,546.9,547.06,546.77,546.97,147260.0,538.4493,538.6068,538.3213,538.5182,147260.0
2024-06-18 11:10:00,546.95,547.05,546.73,546.85,163280.0,538.4985,538.597,538.2819,538.4,163280.0
2024-06-18 11:15:00,546.85,547.08,546.84,546.94,138234.0,538.4,538.6265,538.3902,538.4887,138234.0
2024-06-18 11:20:00,546.94,547.14,546.91,547.12,117852.0,538.4887,538.6856,538.4591,538.6659,117852.0
2024-06-18 11:25:00,547.11,547.15,546.92,547.08,93404.0,538.656,538.6954,538.469,538.6265,93404.0
2024-06-18 11:30:00,547.06,547.15,546.97,547.11,92359.0,538.6068,538.6954,538.5182,538.656,92359.0
2024-06-18 11:35:00,547.12,547.36,547.04,547.32,143411.0,538.6659,538.9022,538.5871,538.8628,143411.0
2024-06-18 11:40:00,547.31,547.56,547.29,547.54,345527.0,538.8529,539.0991,538.8332,539.0794,345527.0
2024-06-18 11:45:00,547.53,547.69,547.53,547.68,152269.0,539.0695,539.2271,539.0695,539.2172,152269.0
2024-06-18 11:50:00,547.69,547.75,547.49,547.55,170713.0,539.2271,539.2861,539.0302,539.0892,170713.0
2024-06-18 11:55:00,547.56,547.83,547.48,547.81,184716.0,539.0991,539.3649,539.0203,539.3452,184716.0
2024-06-18 12:00:00,547.8,547.97,547.77,547.93,160040.0,539.3354,539.5027,539.3058,539.4634,160040.0
2024-06-18 12:05:00,547.95,548.07,547.9,548.0,199186.0,539.483,539.6012,539.4338,539.5323,199186.0
2024-06-18 12:10:00,548.0,548.03,547.67,547.71,296193.0,539.5323,539.5618,539.2074,539.2468,296193.0
2024-06-18 12:15:00,547.72,547.82,547.49,547.54,158147.0,539.2566,539.3551,539.0302,539.0794,158147.0
2024-06-18 12:20:00,547.54,547.67,547.5,547.63,149443.0,539.0794,539.2074,539.04,539.168,149443.0
2024-06-18 12:25:00,547.63,547.7,547.35,547.37,146434.0,539.168,539.2369,538.8923,538.912,146434.0
2024-06-18 12:30:00,547.37,547.49,547.23,547.46,181213.0,538.912,539.0302,538.7742,539.0006,181213.0
2024-06-18 12:35:00,547.46,547.55,547.36,547.48,105787.0,539.0006,539.0892,538.9022,539.0203,105787.0
2024-06-18 12:40:00,547.48,547.69,547.42,547.56,166427.0,539.0203,539.2271,538.9612,539.0991,166427.0
2024-06-18 12:45:00,547.57,547.57,547.39,547.42,125440.0,539.1089,539.1089,538.9317,538.9612,125440.0
2024-06-18 12:50:00,547.42,547.71,547.42,547.69,135609.0,538.9612,539.2468,538.9612,539.2271,135609.0
2024-06-18 12:55:00,547.67,547.96,547.64,547.85,170404.0,539.2074,539.4929,539.1778,539.3846,170404.0
2024-06-18 13:00:00,547.84,547.92,547.53,547.72,267597.0,539.3747,539.4535,539.0695,539.2566,267597.0
2024-06-18 13:05:00,547.71,547.89,547.46,547.85,129188.0,539.2468,539.424,539.0006,539.3846,129188.0
2024-06-18 13:10:00,547.84,547.88,547.68,547.86,101410.0,539.3747,539.4141,539.2172,539.3944,101410.0
2024-06-18 13:15:00,547.86,547.95,547.7,547.93,130384.0,539.3944,539.483,539.2369,539.4634,130384.0
2024-06-18 13:20:00,547.94,548.17,547.69,548.05,243654.0,539.4732,539.6996,539.2271,539.5815,243654.0
2024-06-18 13:25:00,548.05,548.13,547.88,548.07,174194.0,539.5815,539.6603,539.4141,539.6012,174194.0
2024-06-18 13:30:00,548.07,548.08,547.87,548.02,109258.0,539.6012,539.611,539.4043,539.552,109258.0
2024-06-18 13:35:00,548.02,548.34,548.0,548.12,219449.0,539.552,539.867,539.5323,539.6504,219449.0
2024-06-18 13:40:00,548.13,548.23,548.07,548.18,108158.0,539.6603,539.7587,539.6012,539.7095,108158.0
2024-06-18 13:45:00,548.18,548.54,548.17,548.5,178847.0,539.7095,540.0639,539.6996,540.0245,178847.0
2024-06-18 13:50:00,548.5,548.62,548.27,548.3,267214.0,540.0245,540.1427,539.7981,539.8276,267214.0
2024-06-18 13:55:00,548.29,548.36,548.07,548.12,237216.0,539.8178,539.8867,539.6012,539.6504,237216.0
2024-06-18 14:00:00,548.11,548.15,547.09,547.55,645322.0,539.6406,539.68,538.6363,539.0892,645322.0
2024-06-18 14:05:00,547.54,547.95,547.49,547.86,383855.0,539.0794,539.483,539.0302,539.3944,383855.0
2024-06-18 14:10:00,547.88,548.13,547.78,547.83,237551.0,539.4141,539.6603,539.3157,539.3649,237551.0
2024-06-18 14:15:00,547.82,547.89,547.64,547.72,248438.0,539.3551,539.424,539.1778,539.2566,248438.0
2024-06-18 14:20:00,547.72,547.83,547.53,547.54,273829.0,539.2566,539.3649,539.0695,539.0794,273829.0
2024-06-18 14:25:00,547.56,547.95,547.42,547.74,196301.0,539.0991,539.483,538.9612,539.2763,196301.0
2024-06-18 14:30:00,547.74,547.9,547.68,547.83,152129.0,539.2763,539.4338,539.2172,539.3649,152129.0
2024-06-18 14:35:00,547.83,547.83,547.55,547.69,177375.0,539.3649,539.3649,539.0892,539.2271,177375.0
2024-06-18 14:40:00,547.71,547.9,547.6,547.71,327420.0,539.2468,539.4338,539.1385,539.2468,327420.0
2024-06-18 14:45:00,547.72,547.85,547.71,547.72,301106.0,539.2566,539.3846,539.2468,539.2566,301106.0
2024-06-18 14:50:00,547.73,547.91,547.72,547.83,127760.0,539.2664,539.4437,539.2566,539.3649,127760.0
2024-06-18 14:55:00,547.84,548.03,547.74,548.03,156644.0,539.3747,539.5618,539.2763,539.5618,156644.0
2024-06-18 15:00:00,548.04,548.06,547.57,547.62,330543.0,539.5717,539.5913,539.1089,539.1581,330543.0
2024-06-18 15:05:00,547.62,547.74,547.42,547.55,218371.0,539.1581,539.2763,538.9612,539.0892,218371.0
2024-06-18 15:10:00,547.55,547.75,547.41,547.68,196496.0,539.0892,539.2861,538.9514,539.2172,196496.0
2024-06-18 15:15:00,547.68,547.87,547.66,547.76,299709.0,539.2172,539.4043,539.1975,539.296,299709.0
2024-06-18 15:20:00,547.77,547.94,547.76,547.88,136437.0,539.3058,539.4732,539.296,539.4141,136437.0
2024-06-18 15:25:00,547.88,548.07,547.76,547.88,267181.0,539.4141,539.6012,539.296,539.4141,267181.0
2024-06-18 15:30:00,547.9,548.08,547.72,548.07,343507.0,539.4338,539.611,539.2566,539.6012,343507.0
2024-06-18 15:35:00,548.07,548.2,548.0,548.13,539670.0,539.6012,539.7292,539.5323,539.6603,539670.0
2024-06-18 15:40:00,548.13,548.23,547.92,547.97,551776.0,539.6603,539.7587,539.4535,539.5027,551776.0
2024-06-18 15:45:00,547.97,548.11,547.73,547.75,596341.0,539.5027,539.6406,539.2664,539.2861,596341.0
2024-06-18 15:50:00,547.73,548.48,547.69,548.38,719823.0,539.2664,540.0049,539.2271,539.9064,719823.0
2024-06-18 15:55:00,548.42,548.5,548.0,548.49,3026313.0,539.9458,540.0245,539.5323,540.0147,3026313.0
2024-06-20 09:30:00,549.44,549.48,548.81,548.98,790512.0,540.95,540.9894,540.3298,540.4971,790512.0
2024-06-20 09:35:00,548.99,549.35,548.96,549.3,382473.0,540.507,540.8614,540.4774,540.8122,382473.0
2024-06-20 09:40:00,549.28,549.96,549.2,549.95,481435.0,540.7925,541.462,540.7137,541.4521,481435.0
2024-06-20 09:45:00,549.94,550.12,549.88,550.01,484048.0,541.4423,541.6195,541.3832,541.5112,484048.0
2024-06-20 09:50:00,550.02,550.06,549.79,549.84,288855.0,541.5211,541.5604,541.2946,541.3438,288855.0
2024-06-20 09:55:00,549.82,549.92,549.45,549.61,193510.0,541.3242,541.4226,540.9599,541.1174,193510.0
2024-06-20 10:00:00,549.6,549.82,549.48,549.67,333315.0,541.1076,541.3242,540.9894,541.1765,333315.0
2024-06-20 10:05:00,549.67,549.7,549.1,549.11,252989.0,541.1765,541.206,540.6153,540.6251,252989.0
2024-06-20 10:10:00,549.12,549.22,548.43,548.7,669451.0,540.635,540.7334,539.9556,540.2215,669451.0
2024-06-20 10:15:00,548.7,548.84,548.4,548.46,437967.0,540.2215,540.3593,539.9261,539.9852,437967.0
2024-06-20 10:20:00,548.46,549.04,548.4,548.69,413732.0,539.9852,540.5562,539.9261,540.2116,413732.0
2024-06-20 10:25:00,548.7,549.2,548.65,549.08,210567.0,540.2215,540.7137,540.1722,540.5956,210567.0
2024-06-20 10:30:00,549.06,549.39,548.94,549.13,319499.0,540.5759,540.9008,540.4578,540.6448,319499.0
2024-06-20 10:35:00,549.13,549.19,548.87,549.13,246741.0,540.6448,540.7039,540.3888,540.6448,246741.0
2024-06-20 10:40:00,549.13,549.14,548.8,549.02,181483.0,540.6448,540.6547,540.3199,540.5365,181483.0
2024-06-20 10:45:00,549.03,549.14,548.67,548.72,248338.0,540.5464,540.6547,540.1919,540.2411,248338.0
2024-06-20 10:50:00,548.71,549.02,548.71,548.91,188644.0,540.2313,540.5365,540.2313,540.4282,188644.0
2024-06-20 10:55:00,548.91,549.27,548.84,549.23,238147.0,540.4282,540.7827,540.3593,540.7433,238147.0
2024-06-20 11:00:00,549.23,549.39,549.1,549.19,254527.0,540.7433,540.9008,540.6153,540.7039,254527.0
2024-06-20 11:05:00,549.17,549.53,549.14,549.4,189959.0,540.6842,541.0386,540.6547,540.9106,189959.0
2024-06-20 11:10:00,549.39,549.41,549.25,549.4,176778.0,540.9008,540.9205,540.763,540.9106,176778.0
2024-06-20 11:15:00,549.41,549.42,548.98,549.06,343816.0,540.9205,540.9303,540.4971,540.5759,343816.0
2024-06-20 11:20:00,549.04,549.1,548.71,548.95,247450.0,540.5562,540.6153,540.2313,540.4676,247450.0
2024-06-20 11:25:00,548.95,548.95,548.69,548.81,223036.0,540.4676,540.4676,540.2116,540.3298,223036.0
2024-06-20 11:30:00,548.81,549.04,548.7,549.03,187842.0,540.3298,540.5562,540.2215,540.5464,187842.0
2024-06-20 11:35:00,549.01,549.08,548.82,548.83,156605.0,540.5267,540.5956,540.3396,540.3495,156605.0
2024-06-20 11:40:00,548.84,549.12,548.84,548.92,197427.0,540.3593,540.635,540.3593,540.4381,197427.0
2024-06-20 11:45:00,548.92,548.99,548.32,548.34,277360.0,540.4381,540.507,539.8473,539.867,277360.0
2024-06-20 11:50:00,548.35,548.8,548.33,548.6,275139.0,539.8769,540.3199,539.8572,540.123,275139.0
2024-06-20 11:55:00,548.62,548.65,548.35,548.36,198937.0,540.1427,540.1722,539.8769,539.8867,198937.0
2024-06-20 12:00:00,548.34,548.54,548.28,548.34,291708.0,539.867,540.0639,539.8079,539.867,291708.0
2024-06-20 12:05:00,548.35,548.62,548.34,548.39,245595.0,539.8769,540.1427,539.867,539.9162,245595.0
2024-06-20 12:10:00,548.4,548.66,548.36,548.55,306850.0,539.9261,540.1821,539.8867,540.0738,306850.0
2024-06-20 12:15:00,548.56,548.64,548.31,548.33,285478.0,540.0836,540.1624,539.8375,539.8572,285478.0
2024-06-20 12:20:00,548.33,548.38,547.32,547.41,622151.0,539.8572,539.9064,538.8628,538.9514,622151.0
2024-06-20 12:25:00,547.42,547.88,546.94,546.96,539385.0,538.9612,539.4141,538.4887,538.5083,539385.0
2024-06-20 12:30:00,546.96,546.99,545.99,546.26,878207.0,538.5083,538.5379,537.5533,537.8192,878207.0
2024-06-20 12:35:00,546.28,546.67,546.08,546.51,487106.0,537.8389,538.2228,537.6419,538.0653,487106.0
2024-06-20 12:40:00,546.51,547.17,546.51,546.96,447024.0,538.0653,538.7151,538.0653,538.5083,447024.0
2024-06-20 12:45:00,546.95,547.4,546.92,547.21,333833.0,538.4985,538.9415,538.469,538.7545,333833.0
2024-06-20 12:50:00,547.23,547.71,547.22,547.24,213827.0,538.7742,539.2468,538.7643,538.784,213827.0
2024-06-20 12:55:00,547.24,547.37,546.92,547.28,241752.0,538.784,538.912,538.469,538.8234,241752.0
2024-06-20 13:00:00,547.27,547.27,546.41,546.47,219440.0,538.8136,538.8136,537.9668,538.0259,219440.0
2024-06-20 13:05:00,546.44,546.63,545.74,545.9,366587.0,537.9964,538.1834,537.3072,537.4647,366587.0
2024-06-20 13:10:00,545.91,546.78,545.88,546.61,392913.0,537.4746,538.3311,537.445,538.1638,392913.0
2024-06-20 13:15:00,546.59,546.94,546.57,546.62,178379.0,538.1441,538.4887,538.1244,538.1736,178379.0
2024-06-20 13:20:00,546.61,546.63,545.99,546.07,246588.0,538.1638,538.1834,537.5533,537.6321,246588.0
2024-06-20 13:25:00,546.07,546.17,545.81,546.02,291609.0,537.6321,537.7306,537.3761,537.5829,291609.0
2024-06-20 13:30:00,546.0,546.44,545.5,545.67,735904.0,537.5632,537.9964,537.0709,537.2383,735904.0
2024-06-20 13:35:00,545.64,545.79,545.18,545.5,540843.0,537.2087,537.3564,536.7559,537.0709,540843.0
2024-06-20 13:40:00,545.52,546.64,545.51,546.58,492314.0,537.0906,538.1933,537.0808,538.1342,492314.0
2024-06-20 13:45:00,546.58,546.67,546.2,546.45,294397.0,538.1342,538.2228,537.7601,538.0062,294397.0
2024-06-20 13:50:00,546.44,546.64,546.26,546.54,265980.0,537.9964,538.1933,537.8192,538.0948,265980.0
2024-06-20 13:55:00,546.49,547.05,546.49,547.02,390475.0,538.0456,538.597,538.0456,538.5674,390475.0
2024-06-20 14:00:00,547.03,547.73,546.95,547.73,523376.0,538.5773,539.2664,538.4985,539.2664,523376.0
2024-06-20 14:05:00,547.73,547.94,547.65,547.76,515683.0,539.2664,539.4732,539.1877,539.296,515683.0
2024-06-20 14:10:00,547.75,547.84,547.37,547.56,505274.0,539.2861,539.3747,538.912,539.0991,505274.0
2024-06-20 14:15:00,547.57,547.9,547.55,547.77,463565.0,539.1089,539.4338,539.0892,539.3058,463565.0
2024-06-20 14:20:00,547.79,547.93,547.45,547.92,455300.0,539.3255,539.4634,538.9908,539.4535,455300.0
2024-06-20 14:25:00,547.93,548.15,547.62,548.06,437206.0,539.4634,539.68,539.1581,539.5913,437206.0
2024-06-20 14:30:00,548.06,548.19,547.77,547.78,440606.0,539.5913,539.7193,539.3058,539.3157,440606.0
2024-06-20 14:35:00,547.79,547.81,547.21,547.44,504136.0,539.3255,539.3452,538.7545,538.9809,504136.0
2024-06-20 14:40:00,547.44,547.72,547.27,547.39,477406.0,538.9809,539.2566,538.8136,538.9317,477406.0
2024-06-20 14:45:00,547.38,547.6,547.33,547.53,455869.0,538.9219,539.1385,538.8726,539.0695,455869.0
2024-06-20 14:50:00,547.52,547.56,547.17,547.35,403829.0,539.0597,539.0991,538.7151,538.8923,403829.0
2024-06-20 14:55:00,547.36,547.64,547.15,547.18,465978.0,538.9022,539.1778,538.6954,538.7249,465978.0
2024-06-20 15:00:00,547.18,547.3,546.16,546.45,624382.0,538.7249,538.8431,537.7207,538.0062,624382.0
2024-06-20 15:05:00,546.45,546.76,546.2,546.67,508627.0,538.0062,538.3114,537.7601,538.2228,508627.0
2024-06-20 15:10:00,546.68,546.99,546.54,546.92,378017.0,538.2327,538.5379,538.0948,538.469,378017.0
2024-06-20 15:15:00,546.9,546.91,546.47,546.51,226429.0,538.4493,538.4591,538.0259,538.0653,226429.0
2024-06-20 15:20:00,546.52,546.64,545.77,546.04,521058.0,538.0751,538.1933,537.3367,537.6026,521058.0
2024-06-20 15:25:00,546.04,547.19,546.04,547.15,427318.0,537.6026,538.7348,537.6026,538.6954,427318.0
2024-06-20 15:30:00,547.16,547.53,546.73,547.47,424392.0,538.7053,539.0695,538.2819,539.0105,424392.0
2024-06-20 15:35:00,547.49,547.54,546.58,546.81,629496.0,539.0302,539.0794,538.1342,538.3607,629496.0
2024-06-20 15:40:00,546.8,547.28,546.79,547.19,643563.0,538.3508,538.8234,538.341,538.7348,643563.0
2024-06-20 15:45:00,547.18,547.54,546.98,547.01,588919.0,538.7249,539.0794,538.528,538.5576,588919.0
2024-06-20 15:50:00,547.01,547.76,546.75,547.71,1780302.0,538.5576,539.296,538.3016,539.2468,1780302.0
2024-06-20 15:55:00,547.71,547.71,546.59,546.95,4211200.0,539.2468,539.2468,538.1441,538.4985,4211200.0
2024-06-21 09:30:00,544.47,544.72,544.01,544.67,1288076.0,537.7885,538.0355,537.3342,537.9861,1288076.0
2024-06-21 09:35:00,544.66,544.86,544.15,544.32,679682.0,537.9762,538.1738,537.4725,537.6404,679682.0
2024-06-21 09:40:00,544.31,544.45,543.68,543.87,543551.0,537.6305,537.7688,537.0082,537.1959,543551.0
2024-06-21 09:45:00,543.84,543.98,543.02,543.89,700775.0,537.1663,537.3046,536.3563,537.2157,700775.0
2024-06-21 09:50:00,543.88,544.06,543.15,543.31,743347.0,537.2058,537.3836,536.4847,536.6428,743347.0
2024-06-21 09:55:00,543.3,543.98,543.3,543.85,462554.0,536.6329,537.3046,536.6329,537.1761,462554.0
2024-06-21 10:00:00,543.85,544.38,543.78,544.0,472568.0,537.1761,537.6996,537.107,537.3243,472568.0
2024-06-21 10:05:00,543.98,544.28,543.78,544.12,400057.0,537.3046,537.6009,537.107,537.4428,400057.0
2024-06-21 10:10:00,544.11,544.6,544.03,544.6,267386.0,537.433,537.9169,537.3539,537.9169,267386.0
2024-06-21 10:15:00,544.63,544.79,544.4,544.56,319172.0,537.9466,538.1046,537.7194,537.8774,319172.0
2024-06-21 10:20:00,544.56,544.75,544.04,544.15,274695.0,537.8774,538.0651,537.3638,537.4725,274695.0
2024-06-21 10:25:00,544.16,544.48,544.16,544.32,208310.0,537.4823,537.7984,537.4823,537.6404,208310.0
2024-06-21 10:30:00,544.31,544.35,543.86,543.88,333491.0,537.6305,537.67,537.186,537.2058,333491.0
2024-06-21 10:35:00,543.9,544.42,543.88,544.0,195898.0,537.2255,537.7392,537.2058,537.3243,195898.0
2024-06-21 10:40:00,543.97,544.24,543.9,543.98,226438.0,537.2947,537.5614,537.2255,537.3046,226438.0
2024-06-21 10:45:00,543.99,544.75,543.99,544.68,221722.0,537.3144,538.0651,537.3144,537.996,221722.0
2024-06-21 10:50:00,544.68,544.8,544.35,544.45,257475.0,537.996,538.1145,537.67,537.7688,257475.0
2024-06-21 10:55:00,544.45,544.9,544.19,544.81,217193.0,537.7688,538.2133,537.512,538.1244,217193.0
2024-06-21 11:00:00,544.8,545.2,544.7,544.91,374041.0,538.1145,538.5096,538.0157,538.2231,374041.0
2024-06-21 11:05:00,544.9,544.98,544.8,544.85,144747.0,538.2133,538.2923,538.1145,538.1639,144747.0
2024-06-21 11:10:00,544.86,544.97,544.71,544.82,238011.0,538.1738,538.2824,538.0256,538.1342,238011.0
2024-06-21 11:15:00,544.82,545.12,544.6,545.12,354373.0,538.1342,538.4306,537.9169,538.4306,354373.0
2024-06-21 11:20:00,545.12,545.25,544.6,544.74,307034.0,538.4306,538.559,537.9169,538.0552,307034.0
2024-06-21 11:25:00,544.73,544.81,544.33,544.42,256911.0,538.0453,538.1244,537.6503,537.7392,256911.0
2024-06-21 11:30:00,544.42,544.42,544.0,544.12,304450.0,537.7392,537.7392,537.3243,537.4428,304450.0
2024-06-21 11:35:00,544.13,544.74,544.13,544.46,214795.0,537.4527,538.0552,537.4527,537.7787,214795.0
2024-06-21 11:40:00,544.47,544.73,544.38,544.67,232993.0,537.7885,538.0453,537.6996,537.9861,232993.0
2024-06-21 11:45:00,544.68,545.16,544.6,545.15,232479.0,537.996,538.4701,537.9169,538.4602,232479.0
2024-06-21 11:50:00,545.16,545.42,545.09,545.4,263910.0,538.4701,538.7269,538.4009,538.7071,263910.0
2024-06-21 11:55:00,545.4,545.54,545.18,545.52,278336.0,538.7071,538.8454,538.4898,538.8257,278336.0
2024-06-21 12:00:00,545.55,545.65,545.32,545.59,214154.0,538.8553,538.9541,538.6281,538.8948,214154.0
2024-06-21 12:05:00,545.6,545.65,545.17,545.23,185000.0,538.9047,538.9541,538.4799,538.5392,185000.0
2024-06-21 12:10:00,545.23,545.42,545.2,545.21,116125.0,538.5392,538.7269,538.5096,538.5195,116125.0
2024-06-21 12:15:00,545.18,545.54,545.16,545.46,115771.0,538.4898,538.8454,538.4701,538.7664,115771.0
2024-06-21 12:20:00,545.46,545.51,545.16,545.16,103228.0,538.7664,538.8158,538.4701,538.4701,103228.0
2024-06-21 12:25:00,545.16,545.31,545.0,545.25,178122.0,538.4701,538.6182,538.312,538.559,178122.0
2024-06-21 12:30:00,545.26,545.33,545.04,545.29,239185.0,538.5688,538.638,538.3515,538.5985,239185.0
2024-06-21 12:35:00,545.29,545.29,545.02,545.12,87575.0,538.5985,538.5985,538.3318,538.4306,87575.0
2024-06-21 12:40:00,545.12,545.3,545.01,545.03,231383.0,538.4306,538.6084,538.3219,538.3417,231383.0
2024-06-21 12:45:00,545.05,545.14,544.7,544.72,175427.0,538.3614,538.4503,538.0157,538.0355,175427.0
2024-06-21 12:50:00,544.72,545.01,544.45,544.87,182880.0,538.0355,538.3219,537.7688,538.1836,182880.0
2024-06-21 12:55:00,544.86,544.86,544.55,544.55,147359.0,538.1738,538.1738,537.8676,537.8676,147359.0
2024-06-21 13:00:00,544.54,544.72,544.35,544.72,123086.0,537.8577,538.0355,537.67,538.0355,123086.0
2024-06-21 13:05:00,544.71,544.82,544.51,544.6,123656.0,538.0256,538.1342,537.828,537.9169,123656.0
2024-06-21 13:10:00,544.6,544.84,544.6,544.62,98014.0,537.9169,538.154,537.9169,537.9367,98014.0
2024-06-21 13:15:00,544.62,544.77,544.12,544.13,206657.0,537.9367,538.0849,537.4428,537.4527,206657.0
2024-06-21 13:20:00,544.1,544.29,543.9,543.94,242954.0,537.4231,537.6107,537.2255,537.265,242954.0
2024-06-21 13:25:00,543.93,544.28,543.88,544.09,184207.0,537.2552,537.6009,537.2058,537.4132,184207.0
2024-06-21 13:30:00,544.07,544.18,543.75,543.88,251283.0,537.3934,537.5021,537.0774,537.2058,251283.0
2024-06-21 13:35:00,543.89,544.04,543.55,544.03,350272.0,537.2157,537.3638,536.8798,537.3539,350272.0
2024-06-21 13:40:00,544.02,544.07,543.74,543.85,309375.0,537.3441,537.3934,537.0675,537.1761,309375.0
2024-06-21 13:45:00,543.85,544.09,543.81,544.01,209142.0,537.1761,537.4132,537.1366,537.3342,209142.0
2024-06-21 13:50:00,544.01,544.5,543.98,544.47,189778.0,537.3342,537.8182,537.3046,537.7885,189778.0
2024-06-21 13:55:00,544.47,544.48,543.95,543.96,226909.0,537.7885,537.7984,537.2749,537.2848,226909.0
2024-06-21 14:00:00,543.95,544.06,543.8,543.86,305024.0,537.2749,537.3836,537.1268,537.186,305024.0
2024-06-21 14:05:00,543.86,544.19,543.77,544.12,447093.0,537.186,537.512,537.0971,537.4428,447093.0
2024-06-21 14:10:00,544.12,544.37,544.05,544.22,180844.0,537.4428,537.6898,537.3737,537.5416,180844.0
2024-06-21 14:15:00,544.23,544.64,544.22,544.48,220432.0,537.5515,537.9565,537.5416,537.7984,220432.0
2024-06-21 14:20:00,544.47,544.67,544.27,544.46,232000.0,537.7885,537.9861,537.591,537.7787,232000.0
2024-06-21 14:25:00,544.46,544.76,544.44,544.7,363487.0,537.7787,538.075,537.7589,538.0157,363487.0
2024-06-21 14:30:00,544.69,544.7,544.39,544.44,260667.0,538.0058,538.0157,537.7095,537.7589,260667.0
2024-06-21 14:35:00,544.45,544.54,544.09,544.25,191082.0,537.7688,537.8577,537.4132,537.5712,191082.0
2024-06-21 14:40:00,544.27,544.42,544.07,544.29,160119.0,537.591,537.7392,537.3934,537.6107,160119.0
2024-06-21 14:45:00,544.29,544.46,544.13,544.15,191779.0,537.6107,537.7787,537.4527,537.4725,191779.0
2024-06-21 14:50:00,544.13,544.25,543.95,544.16,170765.0,537.4527,537.5712,537.2749,537.4823,170765.0
2024-06-21 14:55:00,544.15,544.39,544.07,544.29,189301.0,537.4725,537.7095,537.3934,537.6107,189301.0
2024-06-21 15:00:00,544.3,544.64,544.25,544.56,172213.0,537.6206,537.9565,537.5712,537.8774,172213.0
2024-06-21 15:05:00,544.56,544.85,544.42,544.44,203665.0,537.8774,538.1639,537.7392,537.7589,203665.0
2024-06-21 15:10:00,544.44,544.75,544.42,544.5,199159.0,537.7589,538.0651,537.7392,537.8182,199159.0
2024-06-21 15:15:00,544.49,544.76,544.44,544.6,342880.0,537.8083,538.075,537.7589,537.9169,342880.0
2024-06-21 15:20:00,544.59,544.72,544.41,544.7,322835.0,537.9071,538.0355,537.7293,538.0157,322835.0
2024-06-21 15:25:00,544.7,544.7,544.35,544.39,288265.0,538.0157,538.0157,537.67,537.7095,288265.0
2024-06-21 15:30:00,544.4,544.59,544.27,544.54,323046.0,537.7194,537.9071,537.591,537.8577,323046.0
2024-06-21 15:35:00,544.54,544.83,544.5,544.61,311303.0,537.8577,538.1441,537.8182,537.9268,311303.0
2024-06-21 15:40:00,544.61,544.63,544.32,544.61,436563.0,537.9268,537.9466,537.6404,537.9268,436563.0
2024-06-21 15:45:00,544.61,544.61,544.15,544.27,657455.0,537.9268,537.9268,537.4725,537.591,657455.0
2024-06-21 15:50:00,544.28,545.22,544.08,544.91,1724477.0,537.6009,538.5293,537.4033,538.2231,1724477.0
2024-06-21 15:55:00,544.91,544.98,544.08,544.13,5220661.0,538.2231,538.2923,537.4033,537.4527,5220661.0
2024-06-24 09:30:00,544.33,544.47,544.12,544.32,1019049.0,537.6503,537.7885,537.4428,537.6404,1019049.0
2024-06-24 09:35:00,544.32,544.51,544.11,544.49,368920.0,537.6404,537.828,537.433,537.8083,368920.0
2024-06-24 09:40:00,544.49,544.51,543.76,543.9,344256.0,537.8083,537.828,537.0873,537.2255,344256.0
2024-06-24 09:45:00,543.89,544.31,543.78,544.08,349814.0,537.2157,537.6305,537.107,537.4033,349814.0
2024-06-24 09:50:00,544.08,545.36,544.08,545.34,682187.0,537.4033,538.6676,537.4033,538.6479,682187.0
2024-06-24 09:55:00,545.34,545.81,545.21,545.65,416446.0,538.6479,539.1121,538.5195,538.9541,416446.0
2024-06-24 10:00:00,545.65,546.41,545.57,546.21,692460.0,538.9541,539.7047,538.875,539.5072,692460.0
2024-06-24 10:05:00,546.18,546.95,546.05,546.9,553130.0,539.4776,540.2381,539.3491,540.1887,553130.0
2024-06-24 10:10:00,546.89,546.91,546.29,546.51,449965.0,540.1788,540.1986,539.5862,539.8035,449965.0
2024-06-24 10:15:00,546.53,546.61,545.9,546.25,427625.0,539.8233,539.9023,539.201,539.5467,427625.0
2024-06-24 10:20:00,546.25,546.54,546.13,546.42,265352.0,539.5467,539.8331,539.4282,539.7146,265352.0
2024-06-24 10:25:00,546.42,546.5,545.25,545.44,451869.0,539.7146,539.7936,538.559,538.7466,451869.0
2024-06-24 10:30:00,545.43,546.14,545.36,546.0,419781.0,538.7368,539.438,538.6676,539.2998,419781.0
2024-06-24 10:35:00,546.0,546.36,545.94,546.22,193647.0,539.2998,539.6553,539.2405,539.5171,193647.0
2024-06-24 10:40:00,546.2,546.21,545.33,545.42,497563.0,539.4973,539.5072,538.638,538.7269,497563.0
2024-06-24 10:45:00,545.39,545.65,544.84,544.85,382390.0,538.6972,538.9541,538.154,538.1639,382390.0
2024-06-24 10:50:00,544.86,545.24,544.66,545.16,326845.0,538.1738,538.5491,537.9762,538.4701,326845.0
2024-06-24 10:55:00,545.14,546.06,545.14,545.98,439607.0,538.4503,539.359,538.4503,539.28,439607.0
2024-06-24 11:00:00,545.97,546.14,545.71,545.94,243573.0,539.2701,539.438,539.0133,539.2405,243573.0
2024-06-24 11:05:00,545.93,545.99,545.66,545.84,177617.0,539.2306,539.2899,538.9639,539.1417,177617.0
2024-06-24 11:10:00,545.84,546.21,545.77,546.08,174990.0,539.1417,539.5072,539.0726,539.3788,174990.0
2024-06-24 11:15:00,546.1,546.32,545.84,546.32,255575.0,539.3985,539.6158,539.1417,539.6158,255575.0
2024-06-24 11:20:00,546.31,546.34,545.75,545.78,462999.0,539.606,539.6356,539.0528,539.0825,462999.0
2024-06-24 11:25:00,545.78,546.28,545.54,546.14,262084.0,539.0825,539.5763,538.8454,539.438,262084.0
2024-06-24 11:30:00,546.14,546.23,545.84,546.16,184068.0,539.438,539.5269,539.1417,539.4578,184068.0
2024-06-24 11:35:00,546.15,546.28,545.94,546.21,115028.0,539.4479,539.5763,539.2405,539.5072,115028.0
2024-06-24 11:40:00,546.19,546.27,545.92,545.98,100019.0,539.4874,539.5664,539.2207,539.28,100019.0
2024-06-24 11:45:00,546.0,546.11,545.78,545.9,127853.0,539.2998,539.4084,539.0825,539.201,127853.0
2024-06-24 11:50:00,545.93,546.01,545.69,545.99,131862.0,539.2306,539.3096,538.9936,539.2899,131862.0
2024-06-24 11:55:00,545.97,546.19,545.88,546.17,168886.0,539.2701,539.4874,539.1812,539.4677,168886.0
2024-06-24 12:00:00,546.15,546.23,545.93,546.02,130216.0,539.4479,539.5269,539.2306,539.3195,130216.0
2024-06-24 12:05:00,546.05,546.05,545.69,545.84,192544.0,539.3491,539.3491,538.9936,539.1417,192544.0
2024-06-24 12:10:00,545.82,545.9,545.57,545.64,125375.0,539.122,539.201,538.875,538.9442,125375.0
2024-06-24 12:15:00,545.66,546.13,545.65,546.13,132351.0,538.9639,539.4282,538.9541,539.4282,132351.0
2024-06-24 12:20:00,546.12,546.12,545.86,545.93,118771.0,539.4183,539.4183,539.1615,539.2306,118771.0
2024-06-24 12:25:00,545.96,546.04,545.81,545.97,124740.0,539.2603,539.3393,539.1121,539.2701,124740.0
2024-06-24 12:30:00,545.97,546.15,545.88,545.98,78285.0,539.2701,539.4479,539.1812,539.28,78285.0
2024-06-24 12:35:00,545.99,546.18,545.87,545.93,71695.0,539.2899,539.4776,539.1714,539.2306,71695.0
2024-06-24 12:40:00,545.92,546.01,545.54,545.7,144580.0,539.2207,539.3096,538.8454,539.0034,144580.0
2024-06-24 12:45:00,545.68,545.84,545.47,545.7,125692.0,538.9837,539.1417,538.7763,539.0034,125692.0
2024-06-24 12:50:00,545.69,545.69,545.35,545.37,110967.0,538.9936,538.9936,538.6577,538.6775,110967.0
2024-06-24 12:55:00,545.38,545.5,544.85,545.1,297606.0,538.6874,538.8059,538.1639,538.4108,297606.0
2024-06-24 13:00:00,545.1,545.3,544.96,545.16,183600.0,538.4108,538.6084,538.2725,538.4701,183600.0
2024-06-24 13:05:00,545.17,545.21,544.07,544.37,407113.0,538.4799,538.5195,537.3934,537.6898,407113.0
2024-06-24 13:10:00,544.37,544.49,544.0,544.19,370657.0,537.6898,537.8083,537.3243,537.512,370657.0
2024-06-24 13:15:00,544.13,544.6,544.08,544.36,252221.0,537.4527,537.9169,537.4033,537.6799,252221.0
2024-06-24 13:20:00,544.37,544.54,544.06,544.1,149653.0,537.6898,537.8577,537.3836,537.4231,149653.0
2024-06-24 13:25:00,544.11,544.56,544.02,544.25,264137.0,537.433,537.8774,537.3441,537.5712,264137.0
2024-06-24 13:30:00,544.27,544.29,543.61,543.72,334162.0,537.591,537.6107,536.9391,537.0477,334162.0
2024-06-24 13:35:00,543.72,544.54,543.72,544.5,278607.0,537.0477,537.8577,537.0477,537.8182,278607.0
2024-06-24 13:40:00,544.49,544.51,544.14,544.15,160057.0,537.8083,537.828,537.4626,537.4725,160057.0
2024-06-24 13:45:00,544.15,544.29,543.97,544.12,129960.0,537.4725,537.6107,537.2947,537.4428,129960.0
2024-06-24 13:50:00,544.11,544.16,543.8,544.01,133827.0,537.433,537.4823,537.1268,537.3342,133827.0
2024-06-24 13:55:00,544.02,544.42,543.91,543.98,165482.0,537.3441,537.7392,537.2354,537.3046,165482.0
2024-06-24 14:00:00,543.98,544.07,543.55,543.75,214970.0,537.3046,537.3934,536.8798,537.0774,214970.0
2024-06-24 14:05:00,543.77,543.99,543.65,543.88,213566.0,537.0971,537.3144,536.9786,537.2058,213566.0
2024-06-24 14:10:00,543.88,543.89,543.59,543.63,145803.0,537.2058,537.2157,536.9193,536.9588,145803.0
2024-06-24 14:15:00,543.62,543.84,543.42,543.77,314990.0,536.949,537.1663,536.7514,537.0971,314990.0
2024-06-24 14:20:00,543.76,543.97,543.63,543.69,291594.0,537.0873,537.2947,536.9588,537.0181,291594.0
2024-06-24 14:25:00,543.69,543.77,543.51,543.77,302206.0,537.0181,537.0971,536.8403,537.0971,302206.0
2024-06-24 14:30:00,543.77,543.79,543.5,543.51,278896.0,537.0971,537.1169,536.8304,536.8403,278896.0
2024-06-24 14:35:00,543.51,544.08,543.48,544.03,323788.0,536.8403,537.4033,536.8107,537.3539,323788.0
2024-06-24 14:40:00,544.03,544.17,543.9,544.02,295792.0,537.3539,537.4922,537.2255,537.3441,295792.0
2024-06-24 14:45:00,544.01,544.48,543.98,544.41,338094.0,537.3342,537.7984,537.3046,537.7293,338094.0
2024-06-24 14:50:00,544.4,544.62,544.24,544.29,360538.0,537.7194,537.9367,537.5614,537.6107,360538.0
2024-06-24 14:55:00,544.3,544.34,544.09,544.23,207679.0,537.6206,537.6601,537.4132,537.5515,207679.0
2024-06-24 15:00:00,544.22,544.66,544.11,544.32,277787.0,537.5416,537.9762,537.433,537.6404,277787.0
2024-06-24 15:05:00,544.33,544.65,544.32,544.51,323208.0,537.6503,537.9663,537.6404,537.828,323208.0
2024-06-24 15:10:00,544.49,544.65,544.3,544.35,182095.0,537.8083,537.9663,537.6206,537.67,182095.0
2024-06-24 15:15:00,544.35,544.41,544.04,544.12,234103.0,537.67,537.7293,537.3638,537.4428,234103.0
2024-06-24 15:20:00,544.12,544.32,543.98,544.13,254429.0,537.4428,537.6404,537.3046,537.4527,254429.0
2024-06-24 15:25:00,544.15,544.41,544.06,544.23,227972.0,537.4725,537.7293,537.3836,537.5515,227972.0
2024-06-24 15:30:00,544.24,544.37,544.06,544.2,259479.0,537.5614,537.6898,537.3836,537.5219,259479.0
2024-06-24 15:35:00,544.2,544.42,543.9,544.11,420057.0,537.5219,537.7392,537.2255,537.433,420057.0
2024-06-24 15:40:00,544.13,544.25,543.93,544.08,310700.0,537.4527,537.5712,537.2552,537.4033,310700.0
2024-06-24 15:45:00,544.09,544.18,543.45,543.63,594941.0,537.4132,537.5021,536.7811,536.9588,594941.0
2024-06-24 15:50:00,543.64,543.98,543.39,543.54,1220172.0,536.9687,537.3046,536.7218,536.8699,1220172.0
2024-06-24 15:55:00,543.56,543.56,542.63,542.65,4238005.0,536.8897,536.8897,535.9711,535.9909,4238005.0
2024-06-25 09:30:00,543.99,544.07,543.39,543.53,952032.0,537.3144,537.3934,536.7218,536.8601,952032.0
2024-06-25 09:35:00,543.5,543.6,543.26,543.47,319580.0,536.8304,536.9292,536.5934,536.8008,319580.0
2024-06-25 09:40:00,543.49,543.89,543.37,543.67,334092.0,536.8206,537.2157,536.702,536.9984,334092.0
2024-06-25 09:45:00,543.65,543.75,543.5,543.64,286210.0,536.9786,537.0774,536.8304,536.9687,286210.0
2024-06-25 09:50:00,543.63,543.79,543.3,543.35,270518.0,536.9588,537.1169,536.6329,536.6823,270518.0
2024-06-25 09:55:00,543.34,543.43,543.03,543.1,245337.0,536.6724,536.7613,536.3662,536.4353,245337.0
2024-06-25 10:00:00,543.12,543.92,543.03,543.85,413140.0,536.4551,537.2453,536.3662,537.1761,413140.0
2024-06-25 10:05:00,543.86,543.97,543.61,543.79,247314.0,537.186,537.2947,536.9391,537.1169,247314.0
2024-06-25 10:10:00,543.8,544.17,543.73,544.07,207646.0,537.1268,537.4922,537.0576,537.3934,207646.0
2024-06-25 10:15:00,544.09,544.17,543.61,543.82,265076.0,537.4132,537.4922,536.9391,537.1465,265076.0
2024-06-25 10:20:00,543.83,544.02,543.65,543.92,144483.0,537.1564,537.3441,536.9786,537.2453,144483.0
2024-06-25 10:25:00,543.92,544.08,543.82,543.99,137582.0,537.2453,537.4033,537.1465,537.3144,137582.0
2024-06-25 10:30:00,543.98,544.26,543.75,543.94,368029.0,537.3046,537.5811,537.0774,537.265,368029.0
2024-06-25 10:35:00,543.96,544.08,543.73,543.96,166716.0,537.2848,537.4033,537.0576,537.2848,166716.0
2024-06-25 10:40:00,543.97,544.1,543.78,543.83,125165.0,537.2947,537.4231,537.107,537.1564,125165.0
2024-06-25 10:45:00,543.8,543.87,543.63,543.81,201341.0,537.1268,537.1959,536.9588,537.1366,201341.0
2024-06-25 10:50:00,543.8,543.86,543.46,543.61,168801.0,537.1268,537.186,536.7909,536.9391,168801.0
2024-06-25 10:55:00,543.61,543.76,543.43,543.67,165593.0,536.9391,537.0873,536.7613,536.9984,165593.0
2024-06-25 11:00:00,543.67,543.87,543.54,543.74,184000.0,536.9984,537.1959,536.8699,537.0675,184000.0
2024-06-25 11:05:00,543.76,543.92,543.53,543.6,154727.0,537.0873,537.2453,536.8601,536.9292,154727.0
2024-06-25 11:10:00,543.58,544.16,543.54,544.14,251742.0,536.9095,537.4823,536.8699,537.4626,251742.0
2024-06-25 11:15:00,544.14,544.48,544.05,544.3,356408.0,537.4626,537.7984,537.3737,537.6206,356408.0
2024-06-25 11:20:00,544.31,544.41,543.96,544.12,269576.0,537.6305,537.7293,537.2848,537.4428,269576.0
2024-06-25 11:25:00,544.13,544.14,543.82,544.06,239190.0,537.4527,537.4626,537.1465,537.3836,239190.0
2024-06-25 11:30:00,544.05,544.29,544.05,544.26,300820.0,537.3737,537.6107,537.3737,537.5811,300820.0
2024-06-25 11:35:00,544.25,544.3,544.01,544.1,234389.0,537.5712,537.6206,537.3342,537.4231,234389.0
2024-06-25 11:40:00,544.1,544.15,543.93,544.11,164205.0,537.4231,537.4725,537.2552,537.433,164205.0
2024-06-25 11:45:00,544.13,544.31,544.02,544.08,133992.0,537.4527,537.6305,537.3441,537.4033,133992.0
2024-06-25 11:50:00,544.08,544.4,544.02,544.38,120130.0,537.4033,537.7194,537.3441,537.6996,120130.0
2024-06-25 11:55:00,544.37,544.44,544.27,544.35,135246.0,537.6898,537.7589,537.591,537.67,135246.0
2024-06-25 12:00:00,544.34,544.35,544.06,544.13,118550.0,537.6601,537.67,537.3836,537.4527,118550.0
2024-06-25 12:05:00,544.12,544.26,544.06,544.1,80275.0,537.4428,537.5811,537.3836,537.4231,80275.0
2024-06-25 12:10:00,544.07,544.15,543.89,543.94,131367.0,537.3934,537.4725,537.2157,537.265,131367.0
2024-06-25 12:15:00,543.94,543.98,543.62,543.81,325404.0,537.265,537.3046,536.949,537.1366,325404.0
2024-06-25 12:20:00,543.8,543.87,543.42,543.58,206736.0,537.1268,537.1959,536.7514,536.9095,206736.0
2024-06-25 12:25:00,543.58,543.85,543.54,543.62,132274.0,536.9095,537.1761,536.8699,536.949,132274.0
2024-06-25 12:30:00,543.61,543.61,543.08,543.09,170212.0,536.9391,536.9391,536.4156,536.4255,170212.0
2024-06-25 12:35:00,543.09,543.41,543.01,543.39,152545.0,536.4255,536.7415,536.3465,536.7218,152545.0
2024-06-25 12:40:00,543.37,543.43,542.91,543.09,157595.0,536.702,536.7613,536.2477,536.4255,157595.0
2024-06-25 12:45:00,543.07,543.08,542.53,543.06,331026.0,536.4057,536.4156,535.8723,536.3958,331026.0
2024-06-25 12:50:00,543.06,543.18,542.7,542.76,208838.0,536.3958,536.5144,536.0403,536.0995,208838.0
2024-06-25 12:55:00,542.75,542.97,542.58,542.95,158562.0,536.0896,536.3069,535.9217,536.2872,158562.0
2024-06-25 13:00:00,542.95,542.96,542.44,542.62,264542.0,536.2872,536.2971,535.7834,535.9612,264542.0
2024-06-25 13:05:00,542.62,543.05,542.5,543.05,238675.0,535.9612,536.386,535.8427,536.386,238675.0
2024-06-25 13:10:00,543.05,543.44,542.97,543.37,196163.0,536.386,536.7712,536.3069,536.702,196163.0
2024-06-25 13:15:00,543.36,543.36,543.08,543.23,137807.0,536.6922,536.6922,536.4156,536.5638,137807.0
2024-06-25 13:20:00,543.25,543.43,543.23,543.31,137112.0,536.5835,536.7613,536.5638,536.6428,137112.0
2024-06-25 13:25:00,543.3,543.7,543.29,543.69,218460.0,536.6329,537.028,536.623,537.0181,218460.0
2024-06-25 13:30:00,543.69,543.73,543.47,543.53,171292.0,537.0181,537.0576,536.8008,536.8601,171292.0
2024-06-25 13:35:00,543.52,543.76,543.43,543.59,159556.0,536.8502,537.0873,536.7613,536.9193,159556.0
2024-06-25 13:40:00,543.6,543.9,543.56,543.85,162744.0,536.9292,537.2255,536.8897,537.1761,162744.0
2024-06-25 13:45:00,543.85,544.0,543.81,543.96,119272.0,537.1761,537.3243,537.1366,537.2848,119272.0
2024-06-25 13:50:00,543.97,544.16,543.79,543.96,179253.0,537.2947,537.4823,537.1169,537.2848,179253.0
2024-06-25 13:55:00,543.96,544.06,543.9,543.98,118505.0,537.2848,537.3836,537.2255,537.3046,118505.0
2024-06-25 14:00:00,543.99,544.04,543.83,543.96,246164.0,537.3144,537.3638,537.1564,537.2848,246164.0
2024-06-25 14:05:00,543.95,544.16,543.84,544.13,164086.0,537.2749,537.4823,537.1663,537.4527,164086.0
2024-06-25 14:10:00,544.13,544.46,544.1,544.13,305120.0,537.4527,537.7787,537.4231,537.4527,305120.0
2024-06-25 14:15:00,544.14,544.32,544.09,544.27,176146.0,537.4626,537.6404,537.4132,537.591,176146.0
2024-06-25 14:20:00,544.27,544.34,544.1,544.34,325498.0,537.591,537.6601,537.4231,537.6601,325498.0
2024-06-25 14:25:00,544.33,544.87,544.28,544.85,268733.0,537.6503,538.1836,537.6009,538.1639,268733.0
2024-06-25 14:30:00,544.84,544.86,544.44,544.45,234609.0,538.154,538.1738,537.7589,537.7688,234609.0
2024-06-25 14:35:00,544.46,544.52,544.29,544.48,243090.0,537.7787,537.8379,537.6107,537.7984,243090.0
2024-06-25 14:40:00,544.47,544.68,544.41,544.59,201635.0,537.7885,537.996,537.7293,537.9071,201635.0
2024-06-25 14:45:00,544.58,544.64,543.8,544.11,437884.0,537.8972,537.9565,537.1268,537.433,437884.0
2024-06-25 14:50:00,544.12,544.34,544.1,544.16,153895.0,537.4428,537.6601,537.4231,537.4823,153895.0
2024-06-25 14:55:00,544.17,544.43,544.08,544.43,348074.0,537.4922,537.749,537.4033,537.749,348074.0
2024-06-25 15:00:00,544.42,544.46,544.24,544.38,93247.0,537.7392,537.7787,537.5614,537.6996,93247.0
2024-06-25 15:05:00,544.38,544.57,544.38,544.41,283502.0,537.6996,537.8873,537.6996,537.7293,283502.0
2024-06-25 15:10:00,544.4,544.5,544.27,544.42,197984.0,537.7194,537.8182,537.591,537.7392,197984.0
2024-06-25 15:15:00,544.42,544.72,544.42,544.6,176194.0,537.7392,538.0355,537.7392,537.9169,176194.0
2024-06-25 15:20:00,544.61,544.86,544.56,544.83,311499.0,537.9268,538.1738,537.8774,538.1441,311499.0
2024-06-25 15:25:00,544.84,545.12,544.67,545.12,489028.0,538.154,538.4306,537.9861,538.4306,489028.0
2024-06-25 15:30:00,545.12,545.12,544.64,544.8,413952.0,538.4306,538.4306,537.9565,538.1145,413952.0
2024-06-25 15:35:00,544.8,544.88,544.58,544.72,425172.0,538.1145,538.1935,537.8972,538.0355,425172.0
2024-06-25 15:40:00,544.71,544.82,544.38,544.52,498760.0,538.0256,538.1342,537.6996,537.8379,498760.0
2024-06-25 15:45:00,544.51,544.63,544.37,544.43,532135.0,537.828,537.9466,537.6898,537.749,532135.0
2024-06-25 15:50:00,544.41,544.61,544.17,544.58,643761.0,537.7293,537.9268,537.4922,537.8972,643761.0
2024-06-25 15:55:00,544.58,545.2,544.39,544.78,2139728.0,537.8972,538.5096,537.7095,538.0947,2139728.0
2024-06-26 09:30:00,543.69,543.75,543.17,543.68,808046.0,537.0181,537.0774,536.5045,537.0082,808046.0
2024-06-26 09:35:00,543.68,543.93,543.42,543.52,382652.0,537.0082,537.2552,536.7514,536.8502,382652.0
2024-06-26 09:40:00,543.52,543.84,543.44,543.64,369098.0,536.8502,537.1663,536.7712,536.9687,369098.0
2024-06-26 09:45:00,543.64,544.07,543.58,544.07,272886.0,536.9687,537.3934,536.9095,537.3934,272886.0
2024-06-26 09:50:00,544.08,544.39,544.02,544.13,357838.0,537.4033,537.7095,537.3441,537.4527,357838.0
2024-06-26 09:55:00,544.12,544.24,543.8,544.12,303303.0,537.4428,537.5614,537.1268,537.4428,303303.0
2024-06-26 10:00:00,544.11,544.45,543.82,544.42,257201.0,537.433,537.7688,537.1465,537.7392,257201.0
2024-06-26 10:05:00,544.43,544.62,544.25,544.42,369808.0,537.749,537.9367,537.5712,537.7392,369808.0
2024-06-26 10:10:00,544.42,544.51,544.2,544.5,260345.0,537.7392,537.828,537.5219,537.8182,260345.0
2024-06-26 10:15:00,544.51,544.58,544.38,544.54,229283.0,537.828,537.8972,537.6996,537.8577,229283.0
2024-06-26 10:20:00,544.53,544.8,544.3,544.64,338734.0,537.8478,538.1145,537.6206,537.9565,338734.0
2024-06-26 10:25:00,544.64,544.68,543.62,543.81,315725.0,537.9565,537.996,536.949,537.1366,315725.0
2024-06-26 10:30:00,543.8,544.21,543.78,544.07,660200.0,537.1268,537.5317,537.107,537.3934,660200.0
2024-06-26 10:35:00,544.07,544.19,543.75,543.85,372900.0,537.3934,537.512,537.0774,537.1761,372900.0
2024-06-26 10:40:00,543.87,544.14,543.75,544.08,196967.0,537.1959,537.4626,537.0774,537.4033,196967.0
2024-06-26 10:45:00,544.08,544.41,544.05,544.31,224106.0,537.4033,537.7293,537.3737,537.6305,224106.0
2024-06-26 10:50:00,544.3,544.51,544.06,544.49,327185.0,537.6206,537.828,537.3836,537.8083,327185.0
2024-06-26 10:55:00,544.49,544.56,544.12,544.21,219454.0,537.8083,537.8774,537.4428,537.5317,219454.0
2024-06-26 11:00:00,544.2,544.4,543.85,544.09,179498.0,537.5219,537.7194,537.1761,537.4132,179498.0
2024-06-26 11:05:00,544.08,544.21,543.64,543.69,253131.0,537.4033,537.5317,536.9687,537.0181,253131.0
2024-06-26 11:10:00,543.68,543.73,543.03,543.32,404940.0,537.0082,537.0576,536.3662,536.6526,404940.0
2024-06-26 11:15:00,543.34,543.9,543.26,543.89,301978.0,536.6724,537.2255,536.5934,537.2157,301978.0
2024-06-26 11:20:00,543.89,544.3,543.88,544.14,196531.0,537.2157,537.6206,537.2058,537.4626,196531.0
2024-06-26 11:25:00,544.14,544.22,543.9,543.96,110294.0,537.4626,537.5416,537.2255,537.2848,110294.0
2024-06-26 11:30:00,543.95,543.99,543.65,543.8,160441.0,537.2749,537.3144,536.9786,537.1268,160441.0
2024-06-26 11:35:00,543.8,544.12,543.74,544.06,118224.0,537.1268,537.4428,537.0675,537.3836,118224.0
2024-06-26 11:40:00,544.07,544.28,543.88,544.26,154799.0,537.3934,537.6009,537.2058,537.5811,154799.0
2024-06-26 11:45:00,544.26,544.62,544.24,544.62,139463.0,537.5811,537.9367,537.5614,537.9367,139463.0
2024-06-26 11:50:00,544.62,545.44,544.58,545.44,399019.0,537.9367,538.7466,537.8972,538.7466,399019.0
2024-06-26 11:55:00,545.37,545.45,545.03,545.32,340317.0,538.6775,538.7565,538.3417,538.6281,340317.0
2024-06-26 12:00:00,545.32,545.32,545.03,545.13,217587.0,538.6281,538.6281,538.3417,538.4404,217587.0
2024-06-26 12:05:00,545.13,545.31,544.96,545.18,285268.0,538.4404,538.6182,538.2725,538.4898,285268.0
2024-06-26 12:10:00,545.19,545.25,544.95,545.1,152980.0,538.4997,538.559,538.2626,538.4108,152980.0
2024-06-26 12:15:00,545.11,545.22,545.0,545.16,147835.0,538.4207,538.5293,538.312,538.4701,147835.0
2024-06-26 12:20:00,545.14,545.22,544.89,544.96,153563.0,538.4503,538.5293,538.2034,538.2725,153563.0
2024-06-26 12:25:00,544.96,545.42,544.93,545.19,240332.0,538.2725,538.7269,538.2429,538.4997,240332.0
2024-06-26 12:30:00,545.18,545.25,545.0,545.24,129777.0,538.4898,538.559,538.312,538.5491,129777.0
2024-06-26 12:35:00,545.26,545.34,544.75,544.9,226934.0,538.5688,538.6479,538.0651,538.2133,226934.0
2024-06-26 12:40:00,544.9,545.04,544.54,544.63,290745.0,538.2133,538.3515,537.8577,537.9466,290745.0
2024-06-26 12:45:00,544.65,544.81,544.26,544.35,245828.0,537.9663,538.1244,537.5811,537.67,245828.0
2024-06-26 12:50:00,544.34,544.62,544.34,544.61,130881.0,537.6601,537.9367,537.6601,537.9268,130881.0
2024-06-26 12:55:00,544.62,544.77,544.53,544.76,152038.0,537.9367,538.0849,537.8478,538.075,152038.0
2024-06-26 13:00:00,544.75,544.77,544.48,544.71,124148.0,538.0651,538.0849,537.7984,538.0256,124148.0
2024-06-26 13:05:00,544.71,544.75,544.33,544.54,110178.0,538.0256,538.0651,537.6503,537.8577,110178.0
2024-06-26 13:10:00,544.56,545.02,544.55,544.94,144966.0,537.8774,538.3318,537.8676,538.2528,144966.0
2024-06-26 13:15:00,544.94,544.94,544.25,544.25,182589.0,538.2528,538.2528,537.5712,537.5712,182589.0
2024-06-26 13:20:00,544.23,544.5,544.01,544.23,225710.0,537.5515,537.8182,537.3342,537.5515,225710.0
2024-06-26 13:25:00,544.24,544.54,544.15,544.51,119620.0,537.5614,537.8577,537.4725,537.828,119620.0
2024-06-26 13:30:00,544.53,544.6,544.35,544.56,104183.0,537.8478,537.9169,537.67,537.8774,104183.0
2024-06-26 13:35:00,544.58,544.62,544.27,544.59,123495.0,537.8972,537.9367,537.591,537.9071,123495.0
2024-06-26 13:40:00,544.59,544.6,544.32,544.58,78004.0,537.9071,537.9169,537.6404,537.8972,78004.0
2024-06-26 13:45:00,544.59,544.62,544.41,544.48,67456.0,537.9071,537.9367,537.7293,537.7984,67456.0
2024-06-26 13:50:00,544.48,544.57,544.36,544.5,101329.0,537.7984,537.8873,537.6799,537.8182,101329.0
2024-06-26 13:55:00,544.5,544.94,544.49,544.87,151953.0,537.8182,538.2528,537.8083,538.1836,151953.0
2024-06-26 14:00:00,544.87,544.87,544.48,544.61,131899.0,538.1836,538.1836,537.7984,537.9268,131899.0
2024-06-26 14:05:00,544.62,544.75,544.49,544.72,231758.0,537.9367,538.0651,537.8083,538.0355,231758.0
2024-06-26 14:10:00,544.72,544.78,544.52,544.66,89665.0,538.0355,538.0947,537.8379,537.9762,89665.0
2024-06-26 14:15:00,544.66,544.83,544.65,544.71,81734.0,537.9762,538.1441,537.9663,538.0256,81734.0
2024-06-26 14:20:00,544.68,544.9,544.55,544.9,125129.0,537.996,538.2133,537.8676,538.2133,125129.0
2024-06-26 14:25:00,544.89,544.91,544.6,544.74,117613.0,538.2034,538.2231,537.9169,538.0552,117613.0
2024-06-26 14:30:00,544.74,544.85,544.64,544.76,91141.0,538.0552,538.1639,537.9565,538.075,91141.0
2024-06-26 14:35:00,544.76,544.79,544.41,544.44,174823.0,538.075,538.1046,537.7293,537.7589,174823.0
2024-06-26 14:40:00,544.44,544.68,544.3,544.65,205762.0,537.7589,537.996,537.6206,537.9663,205762.0
2024-06-26 14:45:00,544.65,545.12,544.59,545.03,233665.0,537.9663,538.4306,537.9071,538.3417,233665.0
2024-06-26 14:50:00,545.04,545.09,544.8,544.88,176945.0,538.3515,538.4009,538.1145,538.1935,176945.0
2024-06-26 14:55:00,544.87,544.9,544.53,544.55,189078.0,538.1836,538.2133,537.8478,537.8676,189078.0
2024-06-26 15:00:00,544.55,544.66,544.13,544.43,204101.0,537.8676,537.9762,537.4527,537.749,204101.0
2024-06-26 15:05:00,544.44,544.55,544.29,544.35,131189.0,537.7589,537.8676,537.6107,537.67,131189.0
2024-06-26 15:10:00,544.36,544.37,544.14,544.27,196498.0,537.6799,537.6898,537.4626,537.591,196498.0
2024-06-26 15:15:00,544.27,544.5,544.22,544.39,136161.0,537.591,537.8182,537.5416,537.7095,136161.0
2024-06-26 15:20:00,544.39,544.63,544.26,544.54,140999.0,537.7095,537.9466,537.5811,537.8577,140999.0
2024-06-26 15:25:00,544.54,544.69,544.43,544.64,178622.0,537.8577,538.0058,537.749,537.9565,178622.0
2024-06-26 15:30:00,544.63,544.77,544.45,544.73,267731.0,537.9466,538.0849,537.7688,538.0453,267731.0
2024-06-26 15:35:00,544.74,544.97,544.68,544.82,408993.0,538.0552,538.2824,537.996,538.1342,408993.0
2024-06-26 15:40:00,544.81,544.96,544.72,544.93,308305.0,538.1244,538.2725,538.0355,538.2429,308305.0
2024-06-26 15:45:00,544.93,544.94,544.6,544.69,389789.0,538.2429,538.2528,537.9169,538.0058,389789.0
2024-06-26 15:50:00,544.7,545.57,544.69,545.56,1102838.0,538.0157,538.875,538.0058,538.8652,1102838.0
2024-06-26 15:55:00,545.55,546.24,545.43,545.51,2511181.0,538.8553,539.5368,538.7368,538.8158,2511181.0
2024-06-27 09:30:00,545.37,546.0,545.37,545.91,517156.0,538.6775,539.2998,538.6775,539.2109,517156.0
2024-06-27 09:35:00,545.91,546.77,545.86,546.69,520752.0,539.2109,540.0603,539.1615,539.9813,520752.0
2024-06-27 09:40:00,546.68,546.73,546.35,546.66,379798.0,539.9714,540.0208,539.6455,539.9517,379798.0
2024-06-27 09:45:00,546.66,546.84,546.18,546.21,381619.0,539.9517,540.1295,539.4776,539.5072,381619.0
2024-06-27 09:50:00,546.2,546.22,545.14,545.8,508986.0,539.4973,539.5171,538.4503,539.1022,508986.0
2024-06-27 09:55:00,545.78,546.15,545.55,546.11,285386.0,539.0825,539.4479,538.8553,539.4084,285386.0
2024-06-27 10:00:00,546.1,546.48,546.04,546.07,370662.0,539.3985,539.7739,539.3393,539.3689,370662.0
2024-06-27 10:05:00,546.07,546.26,545.76,546.13,300479.0,539.3689,539.5566,539.0627,539.4282,300479.0
2024-06-27 10:10:00,546.14,546.9,546.09,546.87,328103.0,539.438,540.1887,539.3887,540.1591,328103.0
2024-06-27 10:15:00,546.87,546.96,546.19,546.26,297705.0,540.1591,540.248,539.4874,539.5566,297705.0
2024-06-27 10:20:00,546.26,546.49,546.18,546.37,159692.0,539.5566,539.7837,539.4776,539.6652,159692.0
2024-06-27 10:25:00,546.37,546.69,546.27,546.53,169853.0,539.6652,539.9813,539.5664,539.8233,169853.0
2024-06-27 10:30:00,546.53,546.66,546.25,546.64,126803.0,539.8233,539.9517,539.5467,539.9319,126803.0
2024-06-27 10:35:00,546.63,546.72,546.32,546.68,147177.0,539.922,540.0109,539.6158,539.9714,147177.0
2024-06-27 10:40:00,546.69,546.81,546.41,546.51,193587.0,539.9813,540.0998,539.7047,539.8035,193587.0
2024-06-27 10:45:00,546.52,546.54,546.06,546.18,325316.0,539.8134,539.8331,539.359,539.4776,325316.0
2024-06-27 10:50:00,546.16,546.22,545.62,545.83,404598.0,539.4578,539.5171,538.9244,539.1318,404598.0
2024-06-27 10:55:00,545.83,546.05,545.71,545.99,182946.0,539.1318,539.3491,539.0133,539.2899,182946.0
2024-06-27 11:00:00,545.97,546.04,545.66,545.73,326616.0,539.2701,539.3393,538.9639,539.0331,326616.0
2024-06-27 11:05:00,545.74,545.85,545.48,545.59,198014.0,539.043,539.1516,538.7861,538.8948,198014.0
2024-06-27 11:10:00,545.59,545.83,545.52,545.58,251919.0,538.8948,539.1318,538.8257,538.8849,251919.0
2024-06-27 11:15:00,545.58,545.82,545.53,545.71,137648.0,538.8849,539.122,538.8355,539.0133,137648.0
2024-06-27 11:20:00,545.72,545.72,545.44,545.56,201961.0,539.0232,539.0232,538.7466,538.8652,201961.0
2024-06-27 11:25:00,545.58,545.77,544.92,545.29,342332.0,538.8849,539.0726,538.233,538.5985,342332.0
2024-06-27 11:30:00,545.27,545.28,544.68,544.86,350754.0,538.5787,538.5886,537.996,538.1738,350754.0
2024-06-27 11:35:00,544.87,545.16,544.69,545.11,332352.0,538.1836,538.4701,538.0058,538.4207,332352.0
2024-06-27 11:40:00,545.08,545.25,544.67,544.84,220815.0,538.3911,538.559,537.9861,538.154,220815.0
2024-06-27 11:45:00,544.84,545.16,544.7,545.15,210929.0,538.154,538.4701,538.0157,538.4602,210929.0
2024-06-27 11:50:00,545.14,545.19,544.98,545.09,133151.0,538.4503,538.4997,538.2923,538.4009,133151.0
2024-06-27 11:55:00,545.08,545.32,544.96,545.23,162544.0,538.3911,538.6281,538.2725,538.5392,162544.0
2024-06-27 12:00:00,545.25,545.44,545.1,545.39,205180.0,538.559,538.7466,538.4108,538.6972,205180.0
2024-06-27 12:05:00,545.39,545.58,545.35,545.54,200659.0,538.6972,538.8849,538.6577,538.8454,200659.0
2024-06-27 12:10:00,545.53,545.69,545.51,545.64,158541.0,538.8355,538.9936,538.8158,538.9442,158541.0
2024-06-27 12:15:00,545.65,545.82,545.59,545.63,119238.0,538.9541,539.122,538.8948,538.9343,119238.0
2024-06-27 12:20:00,545.63,545.91,545.61,545.89,186898.0,538.9343,539.2109,538.9145,539.1911,186898.0
2024-06-27 12:25:00,545.87,546.02,545.69,545.86,336741.0,539.1714,539.3195,538.9936,539.1615,336741.0
2024-06-27 12:30:00,545.85,546.0,545.77,545.94,234022.0,539.1516,539.2998,539.0726,539.2405,234022.0
2024-06-27 12:35:00,545.93,545.99,545.78,545.88,211035.0,539.2306,539.2899,539.0825,539.1812,211035.0
2024-06-27 12:40:00,545.88,545.94,545.65,545.94,241538.0,539.1812,539.2405,538.9541,539.2405,241538.0
2024-06-27 12:45:00,545.93,546.08,545.81,545.83,154904.0,539.2306,539.3788,539.1121,539.1318,154904.0
2024-06-27 12:50:00,545.83,546.1,545.81,545.95,127231.0,539.1318,539.3985,539.1121,539.2504,127231.0
2024-06-27 12:55:00,545.95,546.04,545.61,545.66,148139.0,539.2504,539.3393,538.9145,538.9639,148139.0
2024-06-27 13:00:00,545.64,546.08,545.64,546.01,151234.0,538.9442,539.3788,538.9442,539.3096,151234.0
2024-06-27 13:05:00,546.01,546.14,545.92,546.0,148732.0,539.3096,539.438,539.2207,539.2998,148732.0
2024-06-27 13:10:00,546.0,546.08,545.85,545.92,145598.0,539.2998,539.3788,539.1516,539.2207,145598.0
2024-06-27 13:15:00,545.93,545.95,545.66,545.68,88210.0,539.2306,539.2504,538.9639,538.9837,88210.0
2024-06-27 13:20:00,545.69,546.09,545.67,546.06,122517.0,538.9936,539.3887,538.9738,539.359,122517.0
2024-06-27 13:25:00,546.11,546.34,546.05,546.31,118179.0,539.4084,539.6356,539.3491,539.606,118179.0
2024-06-27 13:30:00,546.31,546.32,546.02,546.15,82665.0,539.606,539.6158,539.3195,539.4479,82665.0
2024-06-27 13:35:00,546.16,546.33,546.16,546.31,92797.0,539.4578,539.6257,539.4578,539.606,92797.0
2024-06-27 13:40:00,546.31,546.43,546.06,546.1,182033.0,539.606,539.7245,539.359,539.3985,182033.0
2024-06-27 13:45:00,546.11,546.28,546.1,546.18,65617.0,539.4084,539.5763,539.3985,539.4776,65617.0
2024-06-27 13:50:00,546.16,546.17,545.92,546.06,82953.0,539.4578,539.4677,539.2207,539.359,82953.0
2024-06-27 13:55:00,546.07,546.15,545.78,545.78,120252.0,539.3689,539.4479,539.0825,539.0825,120252.0
2024-06-27 14:00:00,545.79,545.8,544.87,545.21,359312.0,539.0923,539.1022,538.1836,538.5195,359312.0
2024-06-27 14:05:00,545.22,545.46,544.94,545.34,236706.0,538.5293,538.7664,538.2528,538.6479,236706.0
2024-06-27 14:10:00,545.33,545.39,544.97,545.11,158969.0,538.638,538.6972,538.2824,538.4207,158969.0
2024-06-27 14:15:00,545.12,545.27,544.64,545.0,219826.0,538.4306,538.5787,537.9565,538.312,219826.0
2024-06-27 14:20:00,545.01,545.13,544.88,545.0,212403.0,538.3219,538.4404,538.1935,538.312,212403.0
2024-06-27 14:25:00,544.98,545.04,544.77,544.77,229872.0,538.2923,538.3515,538.0849,538.0849,229872.0
2024-06-27 14:30:00,544.78,545.03,544.63,545.0,282128.0,538.0947,538.3417,537.9466,538.312,282128.0
2024-06-27 14:35:00,545.0,545.09,544.71,544.75,244672.0,538.312,538.4009,538.0256,538.0651,244672.0
2024-06-27 14:40:00,544.73,544.83,544.61,544.72,188344.0,538.0453,538.1441,537.9268,538.0355,188344.0
2024-06-27 14:45:00,544.73,545.17,544.68,545.14,299195.0,538.0453,538.4799,537.996,538.4503,299195.0
2024-06-27 14:50:00,545.15,545.48,545.08,545.32,221209.0,538.4602,538.7861,538.3911,538.6281,221209.0
2024-06-27 14:55:00,545.31,545.48,545.12,545.39,155591.0,538.6182,538.7861,538.4306,538.6972,155591.0
2024-06-27 15:00:00,545.4,545.53,545.3,545.49,135128.0,538.7071,538.8355,538.6084,538.796,135128.0
2024-06-27 15:05:00,545.51,545.59,545.23,545.44,145014.0,538.8158,538.8948,538.5392,538.7466,145014.0
2024-06-27 15:10:00,545.44,545.69,545.43,545.67,113119.0,538.7466,538.9936,538.7368,538.9738,113119.0
2024-06-27 15:15:00,545.67,545.72,545.3,545.39,159339.0,538.9738,539.0232,538.6084,538.6972,159339.0
2024-06-27 15:20:00,545.37,545.64,545.36,545.59,147469.0,538.6775,538.9442,538.6676,538.8948,147469.0
2024-06-27 15:25:00,545.57,545.81,545.53,545.76,131945.0,538.875,539.1121,538.8355,539.0627,131945.0
2024-06-27 15:30:00,545.76,545.82,545.61,545.61,151577.0,539.0627,539.122,538.9145,538.9145,151577.0
2024-06-27 15:35:00,545.62,545.85,545.53,545.78,303523.0,538.9244,539.1516,538.8355,539.0825,303523.0
2024-06-27 15:40:00,545.79,545.93,545.67,545.69,279117.0,539.0923,539.2306,538.9738,538.9936,279117.0
2024-06-27 15:45:00,545.69,545.86,545.45,545.61,498133.0,538.9936,539.1615,538.7565,538.9145,498133.0
2024-06-27 15:50:00,545.6,545.83,545.2,545.21,719913.0,538.9047,539.1318,538.5096,538.5195,719913.0
2024-06-27 15:55:00,545.24,546.4,545.18,546.35,2961714.0,538.5491,539.6949,538.4898,539.6455,2961714.0
2024-06-28 09:30:00,547.19,547.47,546.67,547.45,1034495.0,540.4752,540.7517,539.9615,540.732,1034495.0
2024-06-28 09:35:00,547.46,547.94,547.45,547.88,577458.0,540.7418,541.216,540.732,541.1567,577458.0
2024-06-28 09:40:00,547.88,547.94,547.57,547.88,394586.0,541.1567,541.216,540.8505,541.1567,394586.0
2024-06-28 09:45:00,547.87,548.08,547.66,548.02,505090.0,541.1468,541.3542,540.9394,541.295,505090.0
2024-06-28 09:50:00,548.03,548.26,548.02,548.12,323990.0,541.3049,541.532,541.295,541.3937,323990.0
2024-06-28 09:55:00,548.13,548.18,547.98,548.06,322667.0,541.4036,541.453,541.2555,541.3345,322667.0
2024-06-28 10:00:00,548.05,549.55,548.04,549.48,943108.0,541.3246,542.8062,541.3147,542.7371,943108.0
2024-06-28 10:05:00,549.48,549.97,549.42,549.84,847622.0,542.7371,543.221,542.6778,543.0926,847622.0
2024-06-28 10:10:00,549.85,550.28,549.82,550.19,775854.0,543.1025,543.5272,543.0729,543.4383,775854.0
2024-06-28 10:15:00,550.19,550.27,549.35,549.38,769748.0,543.4383,543.5174,542.6087,542.6383,769748.0
2024-06-28 10:20:00,549.37,550.02,549.35,549.83,477288.0,542.6284,543.2704,542.6087,543.0828,477288.0
2024-06-28 10:25:00,549.85,550.03,549.43,549.53,378488.0,543.1025,543.2803,542.6877,542.7864,378488.0
2024-06-28 10:30:00,549.52,550.07,549.5,549.91,364487.0,542.7766,543.3198,542.7568,543.1618,364487.0
2024-06-28 10:35:00,549.9,549.92,549.49,549.53,272368.0,543.1519,543.1717,542.7469,542.7864,272368.0
2024-06-28 10:40:00,549.51,549.61,549.02,549.46,536608.0,542.7667,542.8655,542.2827,542.7173,536608.0
2024-06-28 10:45:00,549.45,549.75,549.33,549.67,188970.0,542.7074,543.0037,542.5889,542.9247,188970.0
2024-06-28 10:50:00,549.67,549.76,548.83,548.84,331150.0,542.9247,543.0136,542.095,542.1049,331150.0
2024-06-28 10:55:00,548.83,549.03,548.15,548.63,627475.0,542.095,542.2926,541.4234,541.8975,627475.0
2024-06-28 11:00:00,548.62,548.63,547.61,547.86,557670.0,541.8876,541.8975,540.89,541.1369,557670.0
2024-06-28 11:05:00,547.86,548.05,547.25,547.47,671256.0,541.1369,541.3246,540.5344,540.7517,671256.0
2024-06-28 11:10:00,547.46,547.81,547.33,547.64,370923.0,540.7418,541.0876,540.6134,540.9196,370923.0
2024-06-28 11:15:00,547.63,547.81,547.52,547.78,305927.0,540.9098,541.0876,540.8011,541.0579,305927.0
2024-06-28 11:20:00,547.77,548.22,547.76,548.05,434605.0,541.048,541.4925,541.0382,541.3246,434605.0
2024-06-28 11:25:00,548.04,548.07,547.34,547.73,331337.0,541.3147,541.3444,540.6233,541.0085,331337.0
2024-06-28 11:30:00,547.74,548.1,547.63,548.1,246794.0,541.0184,541.374,540.9098,541.374,246794.0
2024-06-28 11:35:00,548.06,548.23,547.65,548.23,226964.0,541.3345,541.5024,540.9295,541.5024,226964.0
2024-06-28 11:40:00,548.2,548.32,547.61,547.81,334815.0,541.4728,541.5913,540.89,541.0876,334815.0
2024-06-28 11:45:00,547.8,547.91,547.6,547.69,171346.0,541.0777,541.1863,540.8801,540.969,171346.0
2024-06-28 11:50:00,547.72,547.99,547.6,547.71,145082.0,540.9987,541.2653,540.8801,540.9888,145082.0
2024-06-28 11:55:00,547.7,547.81,547.54,547.72,138871.0,540.9789,541.0876,540.8209,540.9987,138871.0
2024-06-28 12:00:00,547.71,547.83,547.43,547.53,147455.0,540.9888,541.1073,540.7122,540.811,147455.0
2024-06-28 12:05:00,547.55,547.55,546.74,546.91,384945.0,540.8307,540.8307,540.0307,540.1986,384945.0
2024-06-28 12:10:00,546.91,546.91,546.49,546.77,455293.0,540.1986,540.1986,539.7837,540.0603,455293.0
2024-06-28 12:15:00,546.78,546.92,546.21,546.45,472102.0,540.0702,540.2085,539.5072,539.7442,472102.0
2024-06-28 12:20:00,546.43,546.75,546.29,546.63,234053.0,539.7245,540.0406,539.5862,539.922,234053.0
2024-06-28 12:25:00,546.63,547.08,546.61,546.97,280472.0,539.922,540.3665,539.9023,540.2579,280472.0
2024-06-28 12:30:00,546.96,547.13,546.38,546.61,266847.0,540.248,540.4159,539.6751,539.9023,266847.0
2024-06-28 12:35:00,546.58,546.64,545.78,545.84,365726.0,539.8726,539.9319,539.0825,539.1417,365726.0
2024-06-28 12:40:00,545.83,546.15,545.49,546.14,578371.0,539.1318,539.4479,538.796,539.438,578371.0
2024-06-28 12:45:00,546.12,546.25,545.75,546.09,272844.0,539.4183,539.5467,539.0528,539.3887,272844.0
2024-06-28 12:50:00,546.12,546.24,545.91,546.15,324055.0,539.4183,539.5368,539.2109,539.4479,324055.0
2024-06-28 12:55:00,546.14,546.4,546.04,546.33,242116.0,539.438,539.6949,539.3393,539.6257,242116.0
2024-06-28 13:00:00,546.32,546.36,546.0,546.18,242784.0,539.6158,539.6553,539.2998,539.4776,242784.0
2024-06-28 13:05:00,546.17,546.85,546.13,546.85,413035.0,539.4677,540.1393,539.4282,540.1393,413035.0
2024-06-28 13:10:00,546.86,546.9,546.6,546.83,262155.0,540.1492,540.1887,539.8924,540.1196,262155.0
2024-06-28 13:15:00,546.82,546.85,546.7,546.79,163054.0,540.1097,540.1393,539.9912,540.0801,163054.0
2024-06-28 13:20:00,546.77,546.99,546.74,546.87,162938.0,540.0603,540.2776,540.0307,540.1591,162938.0
2024-06-28 13:25:00,546.86,546.89,546.28,546.28,232316.0,540.1492,540.1788,539.5763,539.5763,232316.0
2024-06-28 13:30:00,546.28,546.47,546.04,546.09,238404.0,539.5763,539.764,539.3393,539.3887,238404.0
2024-06-28 13:35:00,546.08,546.3,546.02,546.26,180545.0,539.3788,539.5961,539.3195,539.5566,180545.0
2024-06-28 13:40:00,546.25,546.28,545.86,545.97,177235.0,539.5467,539.5763,539.1615,539.2701,177235.0
2024-06-28 13:45:00,545.96,546.11,545.89,546.0,176367.0,539.2603,539.4084,539.1911,539.2998,176367.0
2024-06-28 13:50:00,546.01,546.17,545.9,546.0,170605.0,539.3096,539.4677,539.201,539.2998,170605.0
2024-06-28 13:55:00,546.0,546.07,545.85,546.03,122825.0,539.2998,539.3689,539.1516,539.3294,122825.0
2024-06-28 14:00:00,546.02,546.43,545.81,546.4,547858.0,539.3195,539.7245,539.1121,539.6949,547858.0
2024-06-28 14:05:00,546.38,546.38,546.07,546.32,206107.0,539.6751,539.6751,539.3689,539.6158,206107.0
2024-06-28 14:10:00,546.32,546.48,546.21,546.47,182929.0,539.6158,539.7739,539.5072,539.764,182929.0
2024-06-28 14:15:00,546.47,546.58,546.25,546.27,212441.0,539.764,539.8726,539.5467,539.5664,212441.0
2024-06-28 14:20:00,546.27,546.28,545.24,545.46,429671.0,539.5664,539.5763,538.5491,538.7664,429671.0
2024-06-28 14:25:00,545.45,545.93,545.38,545.39,349182.0,538.7565,539.2306,538.6874,538.6972,349182.0
2024-06-28 14:30:00,545.4,545.46,545.24,545.36,371640.0,538.7071,538.7664,538.5491,538.6676,371640.0
2024-06-28 14:35:00,545.35,545.65,545.26,545.27,514526.0,538.6577,538.9541,538.5688,538.5787,514526.0
2024-06-28 14:40:00,545.27,545.58,545.13,545.21,453859.0,538.5787,538.8849,538.4404,538.5195,453859.0
2024-06-28 14:45:00,545.21,545.3,544.95,544.99,431120.0,538.5195,538.6084,538.2626,538.3022,431120.0
2024-06-28 14:50:00,544.97,545.3,544.95,545.12,441500.0,538.2824,538.6084,538.2626,538.4306,441500.0
2024-06-28 14:55:00,545.1,545.22,544.97,545.1,498519.0,538.4108,538.5293,538.2824,538.4108,498519.0
2024-06-28 15:00:00,545.11,545.15,544.73,544.83,459181.0,538.4207,538.4602,538.0453,538.1441,459181.0
2024-06-28 15:05:00,544.8,544.94,544.69,544.93,490772.0,538.1145,538.2528,538.0058,538.2429,490772.0
2024-06-28 15:10:00,544.93,544.94,544.58,544.71,674079.0,538.2429,538.2528,537.8972,538.0256,674079.0
2024-06-28 15:15:00,544.68,544.93,544.62,544.92,621284.0,537.996,538.2429,537.9367,538.233,621284.0
2024-06-28 15:20:00,544.91,545.06,544.73,544.94,1150108.0,538.2231,538.3713,538.0453,538.2528,1150108.0
2024-06-28 15:25:00,544.94,545.0,544.73,544.78,736259.0,538.2528,538.312,538.0453,538.0947,736259.0
2024-06-28 15:30:00,544.8,544.91,542.95,543.83,1325482.0,538.1145,538.2231,536.2872,537.1564,1325482.0
2024-06-28 15:35:00,543.84,544.65,543.79,544.52,1092871.0,537.1663,537.9663,537.1169,537.8379,1092871.0
2024-06-28 15:40:00,544.51,545.47,544.46,544.9,1143676.0,537.828,538.7763,537.7787,538.2133,1143676.0
2024-06-28 15:45:00,544.93,545.31,544.68,545.04,1010578.0,538.2429,538.6182,537.996,538.3515,1010578.0
2024-06-28 15:50:00,545.0,545.39,544.43,544.49,2737053.0,538.312,538.6972,537.749,537.8083,2737053.0
2024-06-28 15:55:00,544.5,544.91,543.73,544.09,5969773.0,537.8182,538.2231,537.0576,537.4132,5969773.0
2024-07-01 09:30:00,545.63,545.86,545.19,545.5,1198296.0,538.9343,539.1615,538.4997,538.8059,1198296.0
2024-07-01 09:35:00,545.49,545.64,545.27,545.42,388167.0,538.796,538.9442,538.5787,538.7269,388167.0
2024-07-01 09:40:00,545.42,545.48,545.0,545.08,527669.0,538.7269,538.7861,538.312,538.3911,527669.0
2024-07-01 09:45:00,545.07,545.16,544.33,544.39,569042.0,538.3812,538.4701,537.6503,537.7095,569042.0
2024-07-01 09:50:00,544.37,544.55,544.09,544.39,798456.0,537.6898,537.8676,537.4132,537.7095,798456.0
2024-07-01 09:55:00,544.4,544.95,544.36,544.77,498349.0,537.7194,538.2626,537.6799,538.0849,498349.0
2024-07-01 10:00:00,544.77,545.47,544.76,544.96,627766.0,538.0849,538.7763,538.075,538.2725,627766.0
2024-07-01 10:05:00,544.97,545.13,544.76,544.79,352711.0,538.2824,538.4404,538.075,538.1046,352711.0
2024-07-01 10:10:00,544.78,544.8,542.71,542.77,825313.0,538.0947,538.1145,536.0501,536.1094,825313.0
2024-07-01 10:15:00,542.79,544.34,542.6,544.2,745696.0,536.1292,537.6601,535.9415,537.5219,745696.0
2024-07-01 10:20:00,544.22,544.48,543.74,544.21,422720.0,537.5416,537.7984,537.0675,537.5317,422720.0
2024-07-01 10:25:00,544.2,544.44,544.04,544.33,431477.0,537.5219,537.7589,537.3638,537.6503,431477.0
2024-07-01 10:30:00,544.32,544.4,543.57,543.58,321553.0,537.6404,537.7194,536.8996,536.9095,321553.0
2024-07-01 10:35:00,543.59,544.08,543.33,543.34,367005.0,536.9193,537.4033,536.6625,536.6724,367005.0
2024-07-01 10:40:00,543.34,543.56,542.8,543.44,363337.0,536.6724,536.8897,536.139,536.7712,363337.0
2024-07-01 10:45:00,543.45,543.51,542.9,542.92,197621.0,536.7811,536.8403,536.2378,536.2576,197621.0
2024-07-01 10:50:00,542.99,543.46,542.7,542.74,275963.0,536.3267,536.7909,536.0403,536.0798,275963.0
2024-07-01 10:55:00,542.72,543.57,542.52,543.35,375222.0,536.06,536.8996,535.8625,536.6823,375222.0
2024-07-01 11:00:00,543.34,543.38,542.88,543.25,294752.0,536.6724,536.7119,536.218,536.5835,294752.0
2024-07-01 11:05:00,543.27,543.66,543.0,543.38,193278.0,536.6033,536.9885,536.3366,536.7119,193278.0
2024-07-01 11:10:00,543.37,543.94,543.25,543.89,247363.0,536.702,537.265,536.5835,537.2157,247363.0
2024-07-01 11:15:00,543.88,543.94,543.63,543.74,173860.0,537.2058,537.265,536.9588,537.0675,173860.0
2024-07-01 11:20:00,543.73,543.83,543.37,543.56,168657.0,537.0576,537.1564,536.702,536.8897,168657.0
2024-07-01 11:25:00,543.56,544.25,543.56,544.22,290452.0,536.8897,537.5712,536.8897,537.5416,290452.0
2024-07-01 11:30:00,544.21,544.23,543.93,544.15,192419.0,537.5317,537.5515,537.2552,537.4725,192419.0
2024-07-01 11:35:00,544.14,544.24,543.65,543.86,191852.0,537.4626,537.5614,536.9786,537.186,191852.0
2024-07-01 11:40:00,543.84,544.21,543.7,543.71,232367.0,537.1663,537.5317,537.028,537.0379,232367.0
2024-07-01 11:45:00,543.7,544.16,543.69,544.04,159196.0,537.028,537.4823,537.0181,537.3638,159196.0
2024-07-01 11:50:00,544.05,544.29,544.0,544.24,146307.0,537.3737,537.6107,537.3243,537.5614,146307.0
2024-07-01 11:55:00,544.25,544.5,543.95,544.48,235982.0,537.5712,537.8182,537.2749,537.7984,235982.0
2024-07-01 12:00:00,544.47,544.47,543.96,544.07,281369.0,537.7885,537.7885,537.2848,537.3934,281369.0
2024-07-01 12:05:00,544.08,544.91,544.07,544.91,272798.0,537.4033,538.2231,537.3934,538.2231,272798.0
2024-07-01 12:10:00,544.91,545.06,544.61,545.01,258690.0,538.2231,538.3713,537.9268,538.3219,258690.0
2024-07-01 12:15:00,545.01,545.18,544.85,545.05,282784.0,538.3219,538.4898,538.1639,538.3614,282784.0
2024-07-01 12:20:00,545.05,545.23,544.94,545.03,318150.0,538.3614,538.5392,538.2528,538.3417,318150.0
2024-07-01 12:25:00,545.04,545.25,544.94,545.21,252758.0,538.3515,538.559,538.2528,538.5195,252758.0
2024-07-01 12:30:00,545.23,545.25,544.98,545.01,129198.0,538.5392,538.559,538.2923,538.3219,129198.0
2024-07-01 12:35:00,545.0,545.33,545.0,545.22,309330.0,538.312,538.638,538.312,538.5293,309330.0
2024-07-01 12:40:00,545.21,545.3,545.08,545.27,181869.0,538.5195,538.6084,538.3911,538.5787,181869.0
2024-07-01 12:45:00,545.27,545.37,545.04,545.06,142669.0,538.5787,538.6775,538.3515,538.3713,142669.0
2024-07-01 12:50:00,545.07,545.16,544.95,545.01,185578.0,538.3812,538.4701,538.2626,538.3219,185578.0
2024-07-01 12:55:00,545.0,545.11,544.83,545.03,196069.0,538.312,538.4207,538.1441,538.3417,196069.0
2024-07-01 13:00:00,545.02,545.15,544.72,544.79,194985.0,538.3318,538.4602,538.0355,538.1046,194985.0
2024-07-01 13:05:00,544.78,545.06,544.69,544.9,102411.0,538.0947,538.3713,538.0058,538.2133,102411.0
2024-07-01 13:10:00,544.89,545.21,544.85,545.0,150464.0,538.2034,538.5195,538.1639,538.312,150464.0
2024-07-01 13:15:00,544.99,545.15,544.89,545.13,139991.0,538.3022,538.4602,538.2034,538.4404,139991.0
2024-07-01 13:20:00,545.13,545.14,544.6,544.75,117604.0,538.4404,538.4503,537.9169,538.0651,117604.0
2024-07-01 13:25:00,544.78,545.24,544.77,545.05,106362.0,538.0947,538.5491,538.0849,538.3614,106362.0
2024-07-01 13:30:00,545.05,545.05,544.89,544.99,57764.0,538.3614,538.3614,538.2034,538.3022,57764.0
2024-07-01 13:35:00,545.0,545.24,544.95,545.05,100818.0,538.312,538.5491,538.2626,538.3614,100818.0
2024-07-01 13:40:00,545.05,545.25,545.02,545.17,119655.0,538.3614,538.559,538.3318,538.4799,119655.0
2024-07-01 13:45:00,545.15,545.25,544.92,544.95,87898.0,538.4602,538.559,538.233,538.2626,87898.0
2024-07-01 13:50:00,544.92,545.15,544.86,545.01,81792.0,538.233,538.4602,538.1738,538.3219,81792.0
2024-07-01 13:55:00,545.0,545.0,544.8,544.92,95485.0,538.312,538.312,538.1145,538.233,95485.0
2024-07-01 14:00:00,544.92,544.94,544.55,544.8,187757.0,538.233,538.2528,537.8676,538.1145,187757.0
2024-07-01 14:05:00,544.81,545.13,544.79,545.03,175009.0,538.1244,538.4404,538.1046,538.3417,175009.0
2024-07-01 14:10:00,545.02,545.5,544.94,545.38,368908.0,538.3318,538.8059,538.2528,538.6874,368908.0
2024-07-01 14:15:00,545.38,545.67,545.38,545.63,269786.0,538.6874,538.9738,538.6874,538.9343,269786.0
2024-07-01 14:20:00,545.62,545.64,545.24,545.3,206508.0,538.9244,538.9442,538.5491,538.6084,206508.0
2024-07-01 14:25:00,545.27,545.36,544.77,544.8,236107.0,538.5787,538.6676,538.0849,538.1145,236107.0
2024-07-01 14:30:00,544.8,544.88,544.45,544.88,210544.0,538.1145,538.1935,537.7688,538.1935,210544.0
2024-07-01 14:35:00,544.87,544.93,544.69,544.88,168717.0,538.1836,538.2429,538.0058,538.1935,168717.0
2024-07-01 14:40:00,544.89,544.96,544.75,544.95,84835.0,538.2034,538.2725,538.0651,538.2626,84835.0
2024-07-01 14:45:00,544.93,544.96,544.58,544.67,120442.0,538.2429,538.2725,537.8972,537.9861,120442.0
2024-07-01 14:50:00,544.67,544.89,544.57,544.88,111335.0,537.9861,538.2034,537.8873,538.1935,111335.0
2024-07-01 14:55:00,544.88,544.88,544.67,544.75,110047.0,538.1935,538.1935,537.9861,538.0651,110047.0
2024-07-01 15:00:00,544.75,544.79,544.52,544.67,204028.0,538.0651,538.1046,537.8379,537.9861,204028.0
2024-07-01 15:05:00,544.68,545.09,544.68,545.0,195283.0,537.996,538.4009,537.996,538.312,195283.0
2024-07-01 15:10:00,545.0,545.15,544.94,545.03,195085.0,538.312,538.4602,538.2528,538.3417,195085.0
2024-07-01 15:15:00,545.04,545.05,544.78,544.87,194394.0,538.3515,538.3614,538.0947,538.1836,194394.0
2024-07-01 15:20:00,544.88,544.92,544.62,544.66,206814.0,538.1935,538.233,537.9367,537.9762,206814.0
2024-07-01 15:25:00,544.65,544.66,543.82,544.33,506366.0,537.9663,537.9762,537.1465,537.6503,506366.0
2024-07-01 15:30:00,544.35,544.91,544.28,544.88,342672.0,537.67,538.2231,537.6009,538.1935,342672.0
2024-07-01 15:35:00,544.88,544.99,544.55,544.73,399499.0,538.1935,538.3022,537.8676,538.0453,399499.0
2024-07-01 15:40:00,544.74,544.87,544.62,544.74,309053.0,538.0552,538.1836,537.9367,538.0552,309053.0
2024-07-01 15:45:00,544.74,544.9,544.59,544.79,592951.0,538.0552,538.2133,537.9071,538.1046,592951.0
2024-07-01 15:50:00,544.79,545.55,544.79,545.51,1277140.0,538.1046,538.8553,538.1046,538.8158,1277140.0
2024-07-01 15:55:00,545.52,545.88,545.2,545.37,2421239.0,538.8257,539.1812,538.5096,538.6775,2421239.0
2024-07-02 09:30:00,543.7,544.69,543.65,544.63,920037.0,537.028,538.0058,536.9786,537.9466,920037.0
2024-07-02 09:35:00,544.64,545.23,544.34,545.05,568710.0,537.9565,538.5392,537.6601,538.3614,568710.0
2024-07-02 09:40:00,545.07,545.68,544.94,545.16,504777.0,538.3812,538.9837,538.2528,538.4701,504777.0
2024-07-02 09:45:00,545.14,545.59,545.05,545.13,373080.0,538.4503,538.8948,538.3614,538.4404,373080.0
2024-07-02 09:50:00,545.13,545.34,544.74,545.13,308161.0,538.4404,538.6479,538.0552,538.4404,308161.0
2024-07-02 09:55:00,545.15,545.24,544.67,545.13,294283.0,538.4602,538.5491,537.9861,538.4404,294283.0
2024-07-02 10:00:00,545.14,545.5,544.57,545.48,362182.0,538.4503,538.8059,537.8873,538.7861,362182.0
2024-07-02 10:05:00,545.44,545.71,545.11,545.15,341018.0,538.7466,539.0133,538.4207,538.4602,341018.0
2024-07-02 10:10:00,545.13,545.17,544.47,544.99,332907.0,538.4404,538.4799,537.7885,538.3022,332907.0
2024-07-02 10:15:00,544.97,545.32,544.7,545.24,256451.0,538.2824,538.6281,538.0157,538.5491,256451.0
2024-07-02 10:20:00,545.24,545.29,544.66,544.76,248420.0,538.5491,538.5985,537.9762,538.075,248420.0
2024-07-02 10:25:00,544.76,545.35,544.73,545.33,203775.0,538.075,538.6577,538.0453,538.638,203775.0
2024-07-02 10:30:00,545.33,545.66,545.3,545.57,225335.0,538.638,538.9639,538.6084,538.875,225335.0
2024-07-02 10:35:00,545.58,545.73,545.49,545.67,139749.0,538.8849,539.0331,538.796,538.9738,139749.0
2024-07-02 10:40:00,545.68,545.88,545.28,545.3,170669.0,538.9837,539.1812,538.5886,538.6084,170669.0
2024-07-02 10:45:00,545.31,545.67,545.1,545.55,249844.0,538.6182,538.9738,538.4108,538.8553,249844.0
2024-07-02 10:50:00,545.56,545.83,545.45,545.83,160879.0,538.8652,539.1318,538.7565,539.1318,160879.0
2024-07-02 10:55:00,545.86,545.97,545.73,545.76,215987.0,539.1615,539.2701,539.0331,539.0627,215987.0
2024-07-02 11:00:00,545.76,545.94,545.69,545.87,142134.0,539.0627,539.2405,538.9936,539.1714,142134.0
2024-07-02 11:05:00,545.87,545.99,545.84,545.91,161766.0,539.1714,539.2899,539.1417,539.2109,161766.0
2024-07-02 11:10:00,545.95,546.03,545.65,545.83,248002.0,539.2504,539.3294,538.9541,539.1318,248002.0
2024-07-02 11:15:00,545.84,545.96,545.63,545.72,91545.0,539.1417,539.2603,538.9343,539.0232,91545.0
2024-07-02 11:20:00,545.7,546.1,545.44,546.08,242919.0,539.0034,539.3985,538.7466,539.3788,242919.0
2024-07-02 11:25:00,546.08,546.1,545.89,546.06,135232.0,539.3788,539.3985,539.1911,539.359,135232.0
2024-07-02 11:30:00,546.06,546.42,546.01,546.05,306835.0,539.359,539.7146,539.3096,539.3491,306835.0
2024-07-02 11:35:00,546.06,546.42,546.0,546.38,267017.0,539.359,539.7146,539.2998,539.6751,267017.0
2024-07-02 11:40:00,546.39,546.51,546.2,546.22,205895.0,539.685,539.8035,539.4973,539.5171,205895.0
2024-07-02 11:45:00,546.24,546.35,546.09,546.23,148049.0,539.5368,539.6455,539.3887,539.5269,148049.0
2024-07-02 11:50:00,546.23,546.31,546.11,546.12,105601.0,539.5269,539.606,539.4084,539.4183,105601.0
2024-07-02 11:55:00,546.11,546.14,545.52,545.65,216628.0,539.4084,539.438,538.8257,538.9541,216628.0
2024-07-02 12:00:00,545.64,545.69,545.32,545.57,246481.0,538.9442,538.9936,538.6281,538.875,246481.0
2024-07-02 12:05:00,545.56,545.59,545.38,545.39,155185.0,538.8652,538.8948,538.6874,538.6972,155185.0
2024-07-02 12:10:00,545.4,545.45,545.12,545.35,231811.0,538.7071,538.7565,538.4306,538.6577,231811.0
2024-07-02 12:15:00,545.32,545.59,545.3,545.57,142172.0,538.6281,538.8948,538.6084,538.875,142172.0
2024-07-02 12:20:00,545.58,545.58,545.4,545.47,135524.0,538.8849,538.8849,538.7071,538.7763,135524.0
2024-07-02 12:25:00,545.47,545.92,545.4,545.84,169296.0,538.7763,539.2207,538.7071,539.1417,169296.0
2024-07-02 12:30:00,545.84,545.88,545.73,545.82,141500.0,539.1417,539.1812,539.0331,539.122,141500.0
2024-07-02 12:35:00,545.82,545.84,545.61,545.65,141170.0,539.122,539.1417,538.9145,538.9541,141170.0
2024-07-02 12:40:00,545.66,545.86,545.61,545.73,111489.0,538.9639,539.1615,538.9145,539.0331,111489.0
2024-07-02 12:45:00,545.72,545.95,545.7,545.95,117367.0,539.0232,539.2504,539.0034,539.2504,117367.0
2024-07-02 12:50:00,545.94,545.99,545.84,545.96,119786.0,539.2405,539.2899,539.1417,539.2603,119786.0
2024-07-02 12:55:00,545.96,546.0,545.84,546.0,131391.0,539.2603,539.2998,539.1417,539.2998,131391.0
2024-07-02 13:00:00,546.0,546.16,545.9,546.15,144435.0,539.2998,539.4578,539.201,539.4479,144435.0
2024-07-02 13:05:00,546.14,546.65,546.14,546.62,332136.0,539.438,539.9418,539.438,539.9122,332136.0
2024-07-02 13:10:00,546.62,546.84,546.56,546.69,393173.0,539.9122,540.1295,539.8529,539.9813,393173.0
2024-07-02 13:15:00,546.69,546.92,546.61,546.78,326020.0,539.9813,540.2085,539.9023,540.0702,326020.0
2024-07-02 13:20:00,546.78,546.87,546.7,546.78,192289.0,540.0702,540.1591,539.9912,540.0702,192289.0
2024-07-02 13:25:00,546.79,546.82,546.63,546.66,103331.0,540.0801,540.1097,539.922,539.9517,103331.0
2024-07-02 13:30:00,546.66,546.82,546.52,546.7,129330.0,539.9517,540.1097,539.8134,539.9912,129330.0
2024-07-02 13:35:00,546.7,546.8,546.45,546.77,117033.0,539.9912,540.0899,539.7442,540.0603,117033.0
2024-07-02 13:40:00,546.78,546.96,546.73,546.82,107962.0,540.0702,540.248,540.0208,540.1097,107962.0
2024-07-02 13:45:00,546.82,546.98,546.76,546.92,155988.0,540.1097,540.2677,540.0504,540.2085,155988.0
2024-07-02 13:50:00,546.9,547.26,546.9,547.25,173128.0,540.1887,540.5443,540.1887,540.5344,173128.0
2024-07-02 13:55:00,547.25,547.48,547.21,547.27,230487.0,540.5344,540.7616,540.4949,540.5542,230487.0
2024-07-02 14:00:00,547.28,547.51,547.24,547.5,155513.0,540.5641,540.7912,540.5245,540.7814,155513.0
2024-07-02 14:05:00,547.5,547.57,547.42,547.5,161648.0,540.7814,540.8505,540.7023,540.7814,161648.0
2024-07-02 14:10:00,547.5,547.83,547.5,547.64,285487.0,540.7814,541.1073,540.7814,540.9196,285487.0
2024-07-02 14:15:00,547.64,547.67,547.48,547.51,215523.0,540.9196,540.9493,540.7616,540.7912,215523.0
2024-07-02 14:20:00,547.53,547.8,547.49,547.8,160683.0,540.811,541.0777,540.7715,541.0777,160683.0
2024-07-02 14:25:00,547.8,547.88,547.69,547.73,189290.0,541.0777,541.1567,540.969,541.0085,189290.0
2024-07-02 14:30:00,547.73,547.77,547.55,547.58,247957.0,541.0085,541.048,540.8307,540.8604,247957.0
2024-07-02 14:35:00,547.58,547.82,547.56,547.71,159597.0,540.8604,541.0974,540.8406,540.9888,159597.0
2024-07-02 14:40:00,547.72,547.74,547.58,547.73,176296.0,540.9987,541.0184,540.8604,541.0085,176296.0
2024-07-02 14:45:00,547.74,547.95,547.71,547.79,255204.0,541.0184,541.2258,540.9888,541.0678,255204.0
2024-07-02 14:50:00,547.79,547.98,547.78,547.81,177660.0,541.0678,541.2555,541.0579,541.0876,177660.0
2024-07-02 14:55:00,547.82,547.98,547.63,547.64,235366.0,541.0974,541.2555,540.9098,540.9196,235366.0
2024-07-02 15:00:00,547.63,547.79,547.48,547.61,262113.0,540.9098,541.0678,540.7616,540.89,262113.0
2024-07-02 15:05:00,547.61,547.73,547.58,547.67,242134.0,540.89,541.0085,540.8604,540.9493,242134.0
2024-07-02 15:10:00,547.67,547.84,547.61,547.8,318969.0,540.9493,541.1172,540.89,541.0777,318969.0
2024-07-02 15:15:00,547.79,547.81,547.6,547.8,173929.0,541.0678,541.0876,540.8801,541.0777,173929.0
2024-07-02 15:20:00,547.79,547.9,547.76,547.88,169217.0,541.0678,541.1764,541.0382,541.1567,169217.0
2024-07-02 15:25:00,547.87,548.08,547.82,547.98,311828.0,541.1468,541.3542,541.0974,541.2555,311828.0
2024-07-02 15:30:00,547.96,548.19,547.88,548.08,213252.0,541.2357,541.4629,541.1567,541.3542,213252.0
2024-07-02 15:35:00,548.07,548.2,547.98,548.01,349618.0,541.3444,541.4728,541.2555,541.2851,349618.0
2024-07-02 15:40:00,548.01,548.19,547.94,548.14,590119.0,541.2851,541.4629,541.216,541.4135,590119.0
2024-07-02 15:45:00,548.13,548.28,547.86,547.94,961622.0,541.4036,541.5518,541.1369,541.216,961622.0
2024-07-02 15:50:00,547.92,548.4,547.83,548.35,1684728.0,541.1962,541.6703,541.1073,541.6209,1684728.0
2024-07-02 15:55:00,548.34,548.98,548.26,548.97,2431667.0,541.611,542.2432,541.532,542.2333,2431667.0
2024-07-03 09:30:00,548.68,549.44,548.65,549.33,804673.0,541.9469,542.6975,541.9172,542.5889,804673.0
2024-07-03 09:35:00,549.3,549.4,549.01,549.25,352385.0,542.5593,542.658,542.2728,542.5099,352385.0
2024-07-03 09:40:00,549.27,549.29,548.99,549.27,445580.0,542.5296,542.5494,542.2531,542.5296,445580.0
2024-07-03 09:45:00,549.25,549.5,549.1,549.42,366530.0,542.5099,542.7568,542.3617,542.6778,366530.0
2024-07-03 09:50:00,549.42,549.44,549.19,549.26,235933.0,542.6778,542.6975,542.4506,542.5198,235933.0
2024-07-03 09:55:00,549.26,549.63,549.18,549.58,583532.0,542.5198,542.8852,542.4407,542.8358,583532.0
2024-07-03 10:00:00,549.58,550.11,548.88,549.57,871503.0,542.8358,543.3593,542.1444,542.826,871503.0
2024-07-03 10:05:00,549.57,549.82,549.44,549.62,283243.0,542.826,543.0729,542.6975,542.8753,283243.0
2024-07-03 10:10:00,549.61,549.89,549.39,549.8,202052.0,542.8655,543.142,542.6482,543.0531,202052.0
2024-07-03 10:15:00,549.78,549.91,549.56,549.6,367921.0,543.0334,543.1618,542.8161,542.8556,367921.0
2024-07-03 10:20:00,549.6,549.73,549.43,549.45,260398.0,542.8556,542.984,542.6877,542.7074,260398.0
2024-07-03 10:25:00,549.45,549.46,549.04,549.18,507647.0,542.7074,542.7173,542.3025,542.4407,507647.0
2024-07-03 10:30:00,549.16,549.57,549.09,549.46,267036.0,542.421,542.826,542.3518,542.7173,267036.0
2024-07-03 10:35:00,549.46,549.64,549.24,549.43,261410.0,542.7173,542.8951,542.5,542.6877,261410.0
2024-07-03 10:40:00,549.44,549.7,549.34,549.6,269804.0,542.6975,542.9544,542.5988,542.8556,269804.0
2024-07-03 10:45:00,549.6,549.87,549.57,549.83,300043.0,542.8556,543.1223,542.826,543.0828,300043.0
2024-07-03 10:50:00,549.84,549.93,549.63,549.67,264202.0,543.0926,543.1815,542.8852,542.9247,264202.0
2024-07-03 10:55:00,549.7,549.89,549.65,549.81,220953.0,542.9544,543.142,542.905,543.063,220953.0
2024-07-03 11:00:00,549.81,549.84,549.48,549.74,384031.0,543.063,543.0926,542.7371,542.9939,384031.0
2024-07-03 11:05:00,549.73,550.0,549.67,549.94,270650.0,542.984,543.2507,542.9247,543.1914,270650.0
2024-07-03 11:10:00,549.95,550.17,549.86,550.16,252139.0,543.2013,543.4186,543.1124,543.4087,252139.0
2024-07-03 11:15:00,550.15,550.3,550.11,550.27,237128.0,543.3988,543.547,543.3593,543.5174,237128.0
2024-07-03 11:20:00,550.28,550.49,550.14,550.21,269070.0,543.5272,543.7347,543.389,543.4581,269070.0
2024-07-03 11:25:00,550.2,550.22,550.01,550.03,354666.0,543.4482,543.468,543.2606,543.2803,354666.0
2024-07-03 11:30:00,550.03,550.07,549.87,549.99,199015.0,543.2803,543.3198,543.1223,543.2408,199015.0
2024-07-03 11:35:00,549.99,550.15,549.98,550.05,178994.0,543.2408,543.3988,543.2309,543.3001,178994.0
2024-07-03 11:40:00,550.04,550.2,549.94,550.12,170734.0,543.2902,543.4482,543.1914,543.3692,170734.0
2024-07-03 11:45:00,550.12,550.14,550.0,550.06,190433.0,543.3692,543.389,543.2507,543.3099,190433.0
2024-07-03 11:50:00,550.06,550.24,550.05,550.24,196480.0,543.3099,543.4877,543.3001,543.4877,196480.0
2024-07-03 11:55:00,550.24,550.42,550.23,550.38,318340.0,543.4877,543.6655,543.4779,543.626,318340.0
2024-07-03 12:00:00,550.39,550.57,550.32,550.53,302593.0,543.6359,543.8137,543.5667,543.7742,302593.0
2024-07-03 12:05:00,550.54,550.65,550.44,550.6,222249.0,543.784,543.8927,543.6853,543.8433,222249.0
2024-07-03 12:10:00,550.61,550.84,550.51,550.82,378924.0,543.8532,544.0804,543.7544,544.0606,378924.0
2024-07-03 12:15:00,550.8,551.15,550.76,551.08,569937.0,544.0409,544.3866,544.0013,544.3174,569937.0
2024-07-03 12:20:00,551.08,551.19,550.92,551.0,430765.0,544.3174,544.4261,544.1594,544.2384,430765.0
2024-07-03 12:25:00,551.01,551.14,550.98,551.14,299978.0,544.2483,544.3767,544.2186,544.3767,299978.0
2024-07-03 12:30:00,551.13,551.13,550.71,550.82,445178.0,544.3668,544.3668,543.952,544.0606,445178.0
2024-07-03 12:35:00,550.82,551.09,550.77,551.02,339351.0,544.0606,544.3273,544.0112,544.2582,339351.0
2024-07-03 12:40:00,551.01,551.06,550.73,550.79,506270.0,544.2483,544.2977,543.9717,544.031,506270.0
2024-07-03 12:45:00,550.79,550.92,550.57,550.79,864602.0,544.031,544.1594,543.8137,544.031,864602.0
2024-07-03 12:50:00,550.77,551.53,550.69,551.47,977409.0,544.0112,544.7619,543.9322,544.7026,977409.0
2024-07-03 12:55:00,551.48,551.83,551.22,551.38,2938714.0,544.7125,545.0582,544.4557,544.6137,2938714.0
2024-07-05 09:30:00,551.77,551.98,551.56,551.98,863092.0,544.999,545.2064,544.7915,545.2064,863092.0
2024-07-05 09:35:00,551.98,552.25,551.84,552.22,424645.0,545.2064,545.4731,545.0681,545.4434,424645.0
2024-07-05 09:40:00,552.25,552.35,552.08,552.22,291114.0,545.4731,545.5718,545.3052,545.4434,291114.0
2024-07-05 09:45:00,552.21,552.21,551.39,551.72,425532.0,545.4336,545.4336,544.6236,544.9496,425532.0
2024-07-05 09:50:00,551.73,552.29,551.7,552.17,290541.0,544.9594,545.5126,544.9298,545.394,290541.0
2024-07-05 09:55:00,552.18,552.53,552.14,552.53,354968.0,545.4039,545.7496,545.3644,545.7496,354968.0
2024-07-05 10:00:00,552.54,552.78,552.24,552.47,487740.0,545.7595,545.9966,545.4632,545.6904,487740.0
2024-07-05 10:05:00,552.45,552.57,551.33,551.55,570861.0,545.6706,545.7891,544.5644,544.7817,570861.0
2024-07-05 10:10:00,551.54,551.93,551.12,551.79,401867.0,544.7718,545.157,544.3569,545.0187,401867.0
2024-07-05 10:15:00,551.79,552.11,551.66,552.07,191633.0,545.0187,545.3348,544.8903,545.2953,191633.0
2024-07-05 10:20:00,552.06,552.22,551.78,552.09,192268.0,545.2854,545.4434,545.0088,545.315,192268.0
2024-07-05 10:25:00,552.11,552.22,551.89,552.1,159110.0,545.3348,545.4434,545.1175,545.3249,159110.0
2024-07-05 10:30:00,552.1,552.42,551.89,552.25,442040.0,545.3249,545.641,545.1175,545.4731,442040.0
2024-07-05 10:35:00,552.29,552.3,551.79,552.24,279223.0,545.5126,545.5225,545.0187,545.4632,279223.0
2024-07-05 10:40:00,552.24,552.57,552.17,552.57,278756.0,545.4632,545.7891,545.394,545.7891,278756.0
2024-07-05 10:45:00,552.57,552.84,552.42,552.54,313047.0,545.7891,546.0558,545.641,545.7595,313047.0
2024-07-05 10:50:00,552.55,552.74,552.35,552.58,162083.0,545.7694,545.9571,545.5718,545.799,162083.0
2024-07-05 10:55:00,552.56,552.57,552.33,552.36,175820.0,545.7793,545.7891,545.5521,545.5817,175820.0
2024-07-05 11:00:00,552.35,552.49,552.1,552.4,175234.0,545.5718,545.7101,545.3249,545.6212,175234.0
2024-07-05 11:05:00,552.44,552.89,552.37,552.79,331972.0,545.6607,546.1052,545.5916,546.0064,331972.0
2024-07-05 11:10:00,552.79,553.14,552.77,553.02,439330.0,546.0064,546.3521,545.9867,546.2336,439330.0
2024-07-05 11:15:00,553.01,553.1,552.83,552.97,361409.0,546.2237,546.3126,546.0459,546.1842,361409.0
2024-07-05 11:20:00,552.96,553.02,552.61,552.94,274228.0,546.1744,546.2336,545.8286,546.1546,274228.0
2024-07-05 11:25:00,552.93,553.0,552.78,552.91,117442.0,546.1447,546.2139,545.9966,546.125,117442.0
2024-07-05 11:30:00,552.89,553.14,552.86,553.11,195697.0,546.1052,546.3521,546.0756,546.3225,195697.0
2024-07-05 11:35:00,553.12,553.22,553.05,553.11,143159.0,546.3324,546.4312,546.2632,546.3225,143159.0
2024-07-05 11:40:00,553.12,553.44,553.12,553.42,311254.0,546.3324,546.6485,546.3324,546.6287,311254.0
2024-07-05 11:45:00,553.42,553.64,553.38,553.58,224807.0,546.6287,546.846,546.5892,546.7867,224807.0
2024-07-05 11:50:00,553.59,553.72,553.38,553.52,278567.0,546.7966,546.925,546.5892,546.7275,278567.0
2024-07-05 11:55:00,553.52,553.62,553.48,553.54,82801.0,546.7275,546.8263,546.688,546.7472,82801.0
2024-07-05 12:00:00,553.53,553.58,553.3,553.3,166856.0,546.7374,546.7867,546.5102,546.5102,166856.0
2024-07-05 12:05:00,553.32,553.35,553.18,553.32,252226.0,546.5299,546.5596,546.3917,546.5299,252226.0
2024-07-05 12:10:00,553.31,553.66,553.3,553.64,171292.0,546.5201,546.8658,546.5102,546.846,171292.0
2024-07-05 12:15:00,553.64,553.69,553.45,553.56,173724.0,546.846,546.8954,546.6583,546.767,173724.0
2024-07-05 12:20:00,553.57,553.76,553.55,553.69,112576.0,546.7769,546.9645,546.7571,546.8954,112576.0
2024-07-05 12:25:00,553.68,553.7,553.44,553.61,131166.0,546.8855,546.9053,546.6485,546.8164,131166.0
2024-07-05 12:30:00,553.6,553.6,553.33,553.41,103430.0,546.8065,546.8065,546.5398,546.6188,103430.0
2024-07-05 12:35:00,553.4,553.44,553.26,553.43,121922.0,546.609,546.6485,546.4707,546.6386,121922.0
2024-07-05 12:40:00,553.42,553.51,553.2,553.21,216052.0,546.6287,546.7176,546.4114,546.4213,216052.0
2024-07-05 12:45:00,553.2,553.38,553.1,553.26,112731.0,546.4114,546.5892,546.3126,546.4707,112731.0
2024-07-05 12:50:00,553.26,553.55,553.24,553.53,113766.0,546.4707,546.7571,546.4509,546.7374,113766.0
2024-07-05 12:55:00,553.52,553.55,553.37,553.5,88952.0,546.7275,546.7571,546.5793,546.7077,88952.0
2024-07-05 13:00:00,553.5,553.57,553.4,553.53,98989.0,546.7077,546.7769,546.609,546.7374,98989.0
2024-07-05 13:05:00,553.53,553.6,553.29,553.51,93776.0,546.7374,546.8065,546.5003,546.7176,93776.0
2024-07-05 13:10:00,553.53,553.59,553.47,553.52,96998.0,546.7374,546.7966,546.6781,546.7275,96998.0
2024-07-05 13:15:00,553.53,553.67,553.48,553.65,149382.0,546.7374,546.8756,546.688,546.8559,149382.0
2024-07-05 13:20:00,553.64,553.92,553.62,553.84,188792.0,546.846,547.1226,546.8263,547.0436,188792.0
2024-07-05 13:25:00,553.84,553.99,553.8,553.86,157757.0,547.0436,547.1917,547.004,547.0633,157757.0
2024-07-05 13:30:00,553.87,554.09,553.84,554.06,176988.0,547.0732,547.2905,547.0436,547.2609,176988.0
2024-07-05 13:35:00,554.07,554.27,554.05,554.27,169497.0,547.2707,547.4683,547.251,547.4683,169497.0
2024-07-05 13:40:00,554.27,554.46,554.1,554.36,327378.0,547.4683,547.6559,547.3004,547.5572,327378.0
2024-07-05 13:45:00,554.37,554.48,554.31,554.37,182145.0,547.567,547.6757,547.5078,547.567,182145.0
2024-07-05 13:50:00,554.36,554.52,554.33,554.44,211168.0,547.5572,547.7152,547.5275,547.6362,211168.0
2024-07-05 13:55:00,554.42,554.5,554.24,554.27,239748.0,547.6164,547.6955,547.4386,547.4683,239748.0
2024-07-05 14:00:00,554.28,554.38,553.93,553.95,171830.0,547.4782,547.5769,547.1324,547.1522,171830.0
2024-07-05 14:05:00,553.95,554.25,553.92,554.07,273503.0,547.1522,547.4485,547.1226,547.2707,273503.0
2024-07-05 14:10:00,554.07,554.33,554.01,554.24,307092.0,547.2707,547.5275,547.2115,547.4386,307092.0
2024-07-05 14:15:00,554.24,554.39,554.19,554.32,195756.0,547.4386,547.5868,547.3893,547.5177,195756.0
2024-07-05 14:20:00,554.31,554.4,554.06,554.09,166369.0,547.5078,547.5967,547.2609,547.2905,166369.0
2024-07-05 14:25:00,554.1,554.24,554.01,554.04,204311.0,547.3004,547.4386,547.2115,547.2411,204311.0
2024-07-05 14:30:00,554.04,554.17,553.86,554.16,218638.0,547.2411,547.3695,547.0633,547.3596,218638.0
2024-07-05 14:35:00,554.17,554.22,554.0,554.04,161584.0,547.3695,547.4189,547.2016,547.2411,161584.0
2024-07-05 14:40:00,554.04,554.14,553.96,554.11,124261.0,547.2411,547.3399,547.1621,547.3102,124261.0
2024-07-05 14:45:00,554.12,554.37,554.1,554.36,163483.0,547.3201,547.567,547.3004,547.5572,163483.0
2024-07-05 14:50:00,554.35,554.41,554.27,554.28,149275.0,547.5473,547.6066,547.4683,547.4782,149275.0
2024-07-05 14:55:00,554.29,554.43,554.25,554.37,171941.0,547.488,547.6263,547.4485,547.567,171941.0
2024-07-05 15:00:00,554.36,554.49,554.31,554.47,172312.0,547.5572,547.6856,547.5078,547.6658,172312.0
2024-07-05 15:05:00,554.47,554.49,554.37,554.44,187861.0,547.6658,547.6856,547.567,547.6362,187861.0
2024-07-05 15:10:00,554.44,554.48,554.36,554.41,341196.0,547.6362,547.6757,547.5572,547.6066,341196.0
2024-07-05 15:15:00,554.41,554.44,554.24,554.35,420901.0,547.6066,547.6362,547.4386,547.5473,420901.0
2024-07-05 15:20:00,554.35,554.5,554.29,554.47,460111.0,547.5473,547.6955,547.488,547.6658,460111.0
2024-07-05 15:25:00,554.46,554.61,554.33,554.35,447488.0,547.6559,547.8041,547.5275,547.5473,447488.0
2024-07-05 15:30:00,554.35,554.51,554.25,554.48,397325.0,547.5473,547.7053,547.4485,547.6757,397325.0
2024-07-05 15:35:00,554.48,554.64,554.45,554.59,408605.0,547.6757,547.8337,547.6461,547.7843,408605.0
2024-07-05 15:40:00,554.57,554.87,554.53,554.82,719288.0,547.7646,548.0609,547.7251,548.0115,719288.0
2024-07-05 15:45:00,554.82,554.86,554.65,554.72,1643732.0,548.0115,548.051,547.8436,547.9128,1643732.0
2024-07-05 15:50:00,554.7,555.05,554.65,554.96,927659.0,547.893,548.2387,547.8436,548.1498,927659.0
2024-07-05 15:55:00,554.96,555.05,554.5,554.7,2324616.0,548.1498,548.2387,547.6955,547.893,2324616.0
2024-07-08 09:30:00,555.44,556.11,555.29,555.9,1087668.0,548.6239,549.2857,548.4758,549.0783,1087668.0
2024-07-08 09:35:00,555.9,555.91,555.62,555.7,326732.0,549.0783,549.0882,548.8017,548.8807,326732.0
2024-07-08 09:40:00,555.71,555.84,555.57,555.84,302027.0,548.8906,549.019,548.7523,549.019,302027.0
2024-07-08 09:45:00,555.85,556.13,555.77,555.97,258499.0,549.0289,549.3055,548.9499,549.1474,258499.0
2024-07-08 09:50:00,555.97,556.26,555.97,556.04,255356.0,549.1474,549.4339,549.1474,549.2166,255356.0
2024-07-08 09:55:00,556.02,556.05,555.84,556.02,294513.0,549.1968,549.2264,549.019,549.1968,294513.0
2024-07-08 10:00:00,556.01,556.04,555.59,555.81,321144.0,549.1869,549.2166,548.7721,548.9894,321144.0
2024-07-08 10:05:00,555.8,555.85,555.71,555.75,265265.0,548.9795,549.0289,548.8906,548.9301,265265.0
2024-07-08 10:10:00,555.75,555.91,555.7,555.91,129026.0,548.9301,549.0882,548.8807,549.0882,129026.0
2024-07-08 10:15:00,555.89,555.9,555.51,555.52,287026.0,549.0684,549.0783,548.6931,548.7029,287026.0
2024-07-08 10:20:00,555.52,555.55,555.16,555.47,460429.0,548.7029,548.7326,548.3474,548.6536,460429.0
2024-07-08 10:25:00,555.46,555.59,555.37,555.49,200076.0,548.6437,548.7721,548.5548,548.6733,200076.0
2024-07-08 10:30:00,555.49,555.57,555.25,555.32,158638.0,548.6733,548.7523,548.4363,548.5054,158638.0
2024-07-08 10:35:00,555.31,555.37,554.91,555.27,309401.0,548.4955,548.5548,548.1004,548.456,309401.0
2024-07-08 10:40:00,555.28,555.33,555.05,555.12,207600.0,548.4659,548.5153,548.2387,548.3078,207600.0
2024-07-08 10:45:00,555.11,555.25,555.06,555.2,138166.0,548.298,548.4363,548.2486,548.3869,138166.0
2024-07-08 10:50:00,555.19,555.23,554.99,555.1,87178.0,548.377,548.4165,548.1794,548.2881,87178.0
2024-07-08 10:55:00,555.11,555.23,554.92,555.2,148041.0,548.298,548.4165,548.1103,548.3869,148041.0
2024-07-08 11:00:00,555.21,555.53,555.11,555.35,222763.0,548.3967,548.7128,548.298,548.535,222763.0
2024-07-08 11:05:00,555.35,555.44,555.27,555.41,159686.0,548.535,548.6239,548.456,548.5943,159686.0
2024-07-08 11:10:00,555.41,555.46,555.17,555.3,212495.0,548.5943,548.6437,548.3572,548.4856,212495.0
2024-07-08 11:15:00,555.3,555.36,555.06,555.23,167330.0,548.4856,548.5449,548.2486,548.4165,167330.0
2024-07-08 11:20:00,555.22,555.54,555.2,555.43,147081.0,548.4066,548.7227,548.3869,548.614,147081.0
2024-07-08 11:25:00,555.44,555.47,555.25,555.37,110641.0,548.6239,548.6536,548.4363,548.5548,110641.0
2024-07-08 11:30:00,555.36,555.45,555.16,555.18,224444.0,548.5449,548.6338,548.3474,548.3671,224444.0
2024-07-08 11:35:00,555.18,555.18,554.73,554.98,288212.0,548.3671,548.3671,547.9226,548.1696,288212.0
2024-07-08 11:40:00,554.98,555.14,554.96,555.12,202135.0,548.1696,548.3276,548.1498,548.3078,202135.0
2024-07-08 11:45:00,555.12,555.23,554.91,555.19,138712.0,548.3078,548.4165,548.1004,548.377,138712.0
2024-07-08 11:50:00,555.18,555.22,554.97,555.11,157282.0,548.3671,548.4066,548.1597,548.298,157282.0
2024-07-08 11:55:00,555.11,555.13,554.96,555.09,132378.0,548.298,548.3177,548.1498,548.2782,132378.0
2024-07-08 12:00:00,555.08,555.1,554.7,554.75,210523.0,548.2683,548.2881,547.893,547.9424,210523.0
2024-07-08 12:05:00,554.76,554.78,554.33,554.35,251928.0,547.9523,547.972,547.5275,547.5473,251928.0
2024-07-08 12:10:00,554.37,554.62,554.29,554.57,348212.0,547.567,547.814,547.488,547.7646,348212.0
2024-07-08 12:15:00,554.58,554.59,554.42,554.51,116097.0,547.7745,547.7843,547.6164,547.7053,116097.0
2024-07-08 12:20:00,554.5,554.62,554.45,554.6,91468.0,547.6955,547.814,547.6461,547.7942,91468.0
2024-07-08 12:25:00,554.59,554.62,554.38,554.59,122519.0,547.7843,547.814,547.5769,547.7843,122519.0
2024-07-08 12:30:00,554.58,554.67,554.49,554.61,84927.0,547.7745,547.8634,547.6856,547.8041,84927.0
2024-07-08 12:35:00,554.62,554.75,554.59,554.64,224247.0,547.814,547.9424,547.7843,547.8337,224247.0
2024-07-08 12:40:00,554.63,554.78,554.58,554.6,149589.0,547.8239,547.972,547.7745,547.7942,149589.0
2024-07-08 12:45:00,554.6,554.76,554.59,554.72,143701.0,547.7942,547.9523,547.7843,547.9128,143701.0
2024-07-08 12:50:00,554.71,554.8,554.67,554.8,124018.0,547.9029,547.9918,547.8634,547.9918,124018.0
2024-07-08 12:55:00,554.79,554.89,554.75,554.8,168946.0,547.9819,548.0807,547.9424,547.9918,168946.0
2024-07-08 13:00:00,554.81,554.81,554.57,554.59,157435.0,548.0017,548.0017,547.7646,547.7843,157435.0
2024-07-08 13:05:00,554.59,554.8,554.55,554.62,126681.0,547.7843,547.9918,547.7448,547.814,126681.0
2024-07-08 13:10:00,554.62,554.73,554.62,554.72,100032.0,547.814,547.9226,547.814,547.9128,100032.0
2024-07-08 13:15:00,554.72,554.75,554.47,554.72,108271.0,547.9128,547.9424,547.6658,547.9128,108271.0
2024-07-08 13:20:00,554.73,554.82,554.65,554.75,91097.0,547.9226,548.0115,547.8436,547.9424,91097.0
2024-07-08 13:25:00,554.75,554.92,554.75,554.9,114041.0,547.9424,548.1103,547.9424,548.0905,114041.0
2024-07-08 13:30:00,554.91,555.12,554.89,555.08,150461.0,548.1004,548.3078,548.0807,548.2683,150461.0
2024-07-08 13:35:00,555.07,555.3,555.03,555.29,131888.0,548.2585,548.4856,548.219,548.4758,131888.0
2024-07-08 13:40:00,555.29,555.37,555.15,555.19,159462.0,548.4758,548.5548,548.3375,548.377,159462.0
2024-07-08 13:45:00,555.16,555.28,555.05,555.1,77574.0,548.3474,548.4659,548.2387,548.2881,77574.0
2024-07-08 13:50:00,555.09,555.17,554.98,555.13,129953.0,548.2782,548.3572,548.1696,548.3177,129953.0
2024-07-08 13:55:00,555.12,555.26,555.08,555.23,163812.0,548.3078,548.4461,548.2683,548.4165,163812.0
2024-07-08 14:00:00,555.22,555.22,554.92,555.05,200048.0,548.4066,548.4066,548.1103,548.2387,200048.0
2024-07-08 14:05:00,555.05,555.05,554.92,555.0,48124.0,548.2387,548.2387,548.1103,548.1893,48124.0
2024-07-08 14:10:00,555.01,555.07,554.96,555.0,73487.0,548.1992,548.2585,548.1498,548.1893,73487.0
2024-07-08 14:15:00,554.99,555.16,554.99,555.13,106433.0,548.1794,548.3474,548.1794,548.3177,106433.0
2024-07-08 14:20:00,555.13,555.18,555.05,555.18,49782.0,548.3177,548.3671,548.2387,548.3671,49782.0
2024-07-08 14:25:00,555.18,555.29,555.17,555.22,98477.0,548.3671,548.4758,548.3572,548.4066,98477.0
2024-07-08 14:30:00,555.23,555.23,554.94,555.01,132194.0,548.4165,548.4165,548.1301,548.1992,132194.0
2024-07-08 14:35:00,555.01,555.02,554.81,554.93,95877.0,548.1992,548.2091,548.0017,548.1202,95877.0
2024-07-08 14:40:00,554.94,554.95,554.35,554.46,280966.0,548.1301,548.1399,547.5473,547.6559,280966.0
2024-07-08 14:45:00,554.45,554.68,554.19,554.64,242890.0,547.6461,547.8732,547.3893,547.8337,242890.0
2024-07-08 14:50:00,554.64,554.83,554.63,554.81,152354.0,547.8337,548.0214,547.8239,548.0017,152354.0
2024-07-08 14:55:00,554.81,555.05,554.81,554.95,195804.0,548.0017,548.2387,548.0017,548.1399,195804.0
2024-07-08 15:00:00,554.95,554.98,554.77,554.83,125441.0,548.1399,548.1696,547.9621,548.0214,125441.0
2024-07-08 15:05:00,554.83,554.88,554.75,554.8,73608.0,548.0214,548.0708,547.9424,547.9918,73608.0
2024-07-08 15:10:00,554.8,554.94,554.72,554.86,298915.0,547.9918,548.1301,547.9128,548.051,298915.0
2024-07-08 15:15:00,554.85,554.85,554.61,554.76,149202.0,548.0412,548.0412,547.8041,547.9523,149202.0
2024-07-08 15:20:00,554.76,554.87,554.71,554.77,123473.0,547.9523,548.0609,547.9029,547.9621,123473.0
2024-07-08 15:25:00,554.76,554.78,554.53,554.62,152784.0,547.9523,547.972,547.7251,547.814,152784.0
2024-07-08 15:30:00,554.6,554.7,554.52,554.55,179111.0,547.7942,547.893,547.7152,547.7448,179111.0
2024-07-08 15:35:00,554.55,554.74,554.51,554.59,231477.0,547.7448,547.9325,547.7053,547.7843,231477.0
2024-07-08 15:40:00,554.59,554.93,554.58,554.93,246965.0,547.7843,548.1202,547.7745,548.1202,246965.0
2024-07-08 15:45:00,554.93,554.93,554.68,554.89,316942.0,548.1202,548.1202,547.8732,548.0807,316942.0
2024-07-08 15:50:00,554.89,555.22,554.89,555.22,1917893.0,548.0807,548.4066,548.0807,548.4066,1917893.0
2024-07-08 15:55:00,555.22,555.56,554.94,555.34,2963671.0,548.4066,548.7424,548.1301,548.5251,2963671.0
2024-07-09 09:30:00,556.26,556.65,556.11,556.63,681643.0,549.4339,549.8191,549.2857,549.7993,681643.0
2024-07-09 09:35:00,556.63,556.7,556.31,556.38,336801.0,549.7993,549.8685,549.4832,549.5524,336801.0
2024-07-09 09:40:00,556.37,556.49,556.22,556.47,253451.0,549.5425,549.661,549.3943,549.6413,253451.0
2024-07-09 09:45:00,556.46,556.55,556.41,556.45,233279.0,549.6314,549.7203,549.582,549.6215,233279.0
2024-07-09 09:50:00,556.45,556.57,556.32,556.57,180626.0,549.6215,549.7401,549.4931,549.7401,180626.0
2024-07-09 09:55:00,556.57,556.82,556.51,556.67,286063.0,549.7401,549.987,549.6808,549.8388,286063.0
2024-07-09 10:00:00,556.69,556.9,556.52,556.52,279564.0,549.8586,550.066,549.6907,549.6907,279564.0
2024-07-09 10:05:00,556.54,556.54,556.08,556.3,320717.0,549.7104,549.7104,549.2561,549.4734,320717.0
2024-07-09 10:10:00,556.29,556.79,556.17,556.55,164166.0,549.4635,549.9574,549.345,549.7203,164166.0
2024-07-09 10:15:00,556.57,556.66,556.4,556.48,127935.0,549.7401,549.8289,549.5721,549.6512,127935.0
2024-07-09 10:20:00,556.48,556.56,556.11,556.11,240559.0,549.6512,549.7302,549.2857,549.2857,240559.0
2024-07-09 10:25:00,556.11,556.17,555.67,556.02,484692.0,549.2857,549.345,548.8511,549.1968,484692.0
2024-07-09 10:30:00,556.01,556.24,555.76,556.23,341988.0,549.1869,549.4141,548.94,549.4042,341988.0
2024-07-09 10:35:00,556.23,556.51,556.2,556.46,208414.0,549.4042,549.6808,549.3746,549.6314,208414.0
2024-07-09 10:40:00,556.46,556.68,556.4,556.64,178261.0,549.6314,549.8487,549.5721,549.8092,178261.0
2024-07-09 10:45:00,556.65,556.91,556.59,556.64,332318.0,549.8191,550.0759,549.7598,549.8092,332318.0
2024-07-09 10:50:00,556.64,556.78,556.5,556.59,178648.0,549.8092,549.9475,549.6709,549.7598,178648.0
2024-07-09 10:55:00,556.59,556.64,556.24,556.35,204164.0,549.7598,549.8092,549.4141,549.5228,204164.0
2024-07-09 11:00:00,556.33,556.55,556.23,556.26,175153.0,549.503,549.7203,549.4042,549.4339,175153.0
2024-07-09 11:05:00,556.23,556.42,556.14,556.21,188952.0,549.4042,549.5919,549.3153,549.3845,188952.0
2024-07-09 11:10:00,556.23,556.59,555.97,556.25,211262.0,549.4042,549.7598,549.1474,549.424,211262.0
2024-07-09 11:15:00,556.26,556.32,556.1,556.17,229281.0,549.4339,549.4931,549.2758,549.345,229281.0
2024-07-09 11:20:00,556.16,556.22,555.75,555.93,218591.0,549.3351,549.3943,548.9301,549.1079,218591.0
2024-07-09 11:25:00,555.93,556.06,555.72,556.05,211023.0,549.1079,549.2363,548.9005,549.2264,211023.0
2024-07-09 11:30:00,556.05,556.13,555.84,556.08,147546.0,549.2264,549.3055,549.019,549.2561,147546.0
2024-07-09 11:35:00,556.08,556.11,555.86,555.92,134377.0,549.2561,549.2857,549.0388,549.098,134377.0
2024-07-09 11:40:00,555.91,556.11,555.91,556.08,140653.0,549.0882,549.2857,549.0882,549.2561,140653.0
2024-07-09 11:45:00,556.06,556.38,556.05,556.36,171627.0,549.2363,549.5524,549.2264,549.5326,171627.0
2024-07-09 11:50:00,556.36,556.44,556.29,556.36,155560.0,549.5326,549.6116,549.4635,549.5326,155560.0
2024-07-09 11:55:00,556.37,556.53,556.36,556.52,194745.0,549.5425,549.7005,549.5326,549.6907,194745.0
2024-07-09 12:00:00,556.52,556.53,556.35,556.45,132206.0,549.6907,549.7005,549.5228,549.6215,132206.0
2024-07-09 12:05:00,556.44,556.69,556.42,556.67,159627.0,549.6116,549.8586,549.5919,549.8388,159627.0
2024-07-09 12:10:00,556.66,556.75,556.49,556.51,163368.0,549.8289,549.9178,549.661,549.6808,163368.0
2024-07-09 12:15:00,556.5,556.81,556.49,556.75,121919.0,549.6709,549.9771,549.661,549.9178,121919.0
2024-07-09 12:20:00,556.75,556.8,556.66,556.69,137678.0,549.9178,549.9672,549.8289,549.8586,137678.0
2024-07-09 12:25:00,556.7,556.72,556.56,556.69,112045.0,549.8685,549.8882,549.7302,549.8586,112045.0
2024-07-09 12:30:00,556.68,556.74,556.58,556.59,159562.0,549.8487,549.908,549.7499,549.7598,159562.0
2024-07-09 12:35:00,556.6,556.66,556.37,556.38,147804.0,549.7697,549.8289,549.5425,549.5524,147804.0
2024-07-09 12:40:00,556.37,556.5,556.28,556.46,104909.0,549.5425,549.6709,549.4536,549.6314,104909.0
2024-07-09 12:45:00,556.47,556.51,556.11,556.16,203794.0,549.6413,549.6808,549.2857,549.3351,203794.0
2024-07-09 12:50:00,556.16,556.34,556.13,556.24,129155.0,549.3351,549.5129,549.3055,549.4141,129155.0
2024-07-09 12:55:00,556.24,556.72,556.21,556.72,120044.0,549.4141,549.8882,549.3845,549.8882,120044.0
2024-07-09 13:00:00,556.7,557.18,556.55,557.08,428158.0,549.8685,550.3426,549.7203,550.2438,428158.0
2024-07-09 13:05:00,557.1,557.13,556.88,557.06,184478.0,550.2635,550.2932,550.0462,550.224,184478.0
2024-07-09 13:10:00,557.07,557.13,556.86,556.93,380811.0,550.2339,550.2932,550.0265,550.0956,380811.0
2024-07-09 13:15:00,556.93,556.93,555.87,556.13,500001.0,550.0956,550.0956,549.0486,549.3055,500001.0
2024-07-09 13:20:00,556.13,556.24,555.8,555.82,277838.0,549.3055,549.4141,548.9795,548.9993,277838.0
2024-07-09 13:25:00,555.85,556.12,555.73,556.0,287317.0,549.0289,549.2956,548.9104,549.177,287317.0
2024-07-09 13:30:00,556.0,556.32,555.96,556.28,333203.0,549.177,549.4931,549.1375,549.4536,333203.0
2024-07-09 13:35:00,556.28,556.34,556.17,556.27,83389.0,549.4536,549.5129,549.345,549.4437,83389.0
2024-07-09 13:40:00,556.26,556.26,556.09,556.22,118482.0,549.4339,549.4339,549.2659,549.3943,118482.0
2024-07-09 13:45:00,556.22,556.22,556.04,556.07,71519.0,549.3943,549.3943,549.2166,549.2462,71519.0
2024-07-09 13:50:00,556.06,556.34,556.05,556.21,149355.0,549.2363,549.5129,549.2264,549.3845,149355.0
2024-07-09 13:55:00,556.22,556.25,556.1,556.14,107946.0,549.3943,549.424,549.2758,549.3153,107946.0
2024-07-09 14:00:00,556.13,556.13,555.78,555.85,146023.0,549.3055,549.3055,548.9597,549.0289,146023.0
2024-07-09 14:05:00,555.86,556.05,555.76,556.02,182131.0,549.0388,549.2264,548.94,549.1968,182131.0
2024-07-09 14:10:00,556.01,556.1,555.88,555.89,189568.0,549.1869,549.2758,549.0585,549.0684,189568.0
2024-07-09 14:15:00,555.9,556.02,555.9,556.0,134932.0,549.0783,549.1968,549.0783,549.177,134932.0
2024-07-09 14:20:00,556.01,556.1,555.89,555.91,144762.0,549.1869,549.2758,549.0684,549.0882,144762.0
2024-07-09 14:25:00,555.91,555.95,555.72,555.75,402398.0,549.0882,549.1277,548.9005,548.9301,402398.0
2024-07-09 14:30:00,555.75,555.95,555.61,555.89,527903.0,548.9301,549.1277,548.7918,549.0684,527903.0
2024-07-09 14:35:00,555.89,556.07,555.82,556.01,200974.0,549.0684,549.2462,548.9993,549.1869,200974.0
2024-07-09 14:40:00,556.01,556.14,555.83,556.08,238086.0,549.1869,549.3153,549.0091,549.2561,238086.0
2024-07-09 14:45:00,556.08,556.18,556.02,556.05,193954.0,549.2561,549.3548,549.1968,549.2264,193954.0
2024-07-09 14:50:00,556.06,556.06,555.7,555.74,236089.0,549.2363,549.2363,548.8807,548.9202,236089.0
2024-07-09 14:55:00,555.74,555.9,555.63,555.89,145872.0,548.9202,549.0783,548.8116,549.0684,145872.0
2024-07-09 15:00:00,555.9,555.92,555.71,555.74,109987.0,549.0783,549.098,548.8906,548.9202,109987.0
2024-07-09 15:05:00,555.74,555.82,555.59,555.76,127278.0,548.9202,548.9993,548.7721,548.94,127278.0
2024-07-09 15:10:00,555.76,555.85,555.62,555.8,150951.0,548.94,549.0289,548.8017,548.9795,150951.0
2024-07-09 15:15:00,555.81,555.81,555.61,555.65,178160.0,548.9894,548.9894,548.7918,548.8313,178160.0
2024-07-09 15:20:00,555.66,555.73,555.52,555.64,147201.0,548.8412,548.9104,548.7029,548.8215,147201.0
2024-07-09 15:25:00,555.64,555.79,555.62,555.79,177046.0,548.8215,548.9696,548.8017,548.9696,177046.0
2024-07-09 15:30:00,555.78,555.78,555.58,555.73,105620.0,548.9597,548.9597,548.7622,548.9104,105620.0
2024-07-09 15:35:00,555.72,555.97,555.7,555.85,373733.0,548.9005,549.1474,548.8807,549.0289,373733.0
2024-07-09 15:40:00,555.86,555.99,555.8,555.82,351750.0,549.0388,549.1672,548.9795,548.9993,351750.0
2024-07-09 15:45:00,555.82,555.95,555.67,555.92,285633.0,548.9993,549.1277,548.8511,549.098,285633.0
2024-07-09 15:50:00,555.92,556.08,555.81,555.87,556641.0,549.098,549.2561,548.9894,549.0486,556641.0
2024-07-09 15:55:00,555.87,555.96,555.56,555.85,1618868.0,549.0486,549.1375,548.7424,549.0289,1618868.0
2024-07-10 09:30:00,557.07,557.32,556.91,557.02,947070.0,550.2339,550.4808,550.0759,550.1845,947070.0
2024-07-10 09:35:00,557.04,557.06,556.79,557.0,284102.0,550.2043,550.224,549.9574,550.1648,284102.0
2024-07-10 09:40:00,556.96,557.09,556.89,557.01,315117.0,550.1253,550.2537,550.0561,550.1747,315117.0
2024-07-10 09:45:00,557.01,557.35,556.99,557.31,579375.0,550.1747,550.5105,550.1549,550.471,579375.0
2024-07-10 09:50:00,557.3,557.32,557.13,557.31,302763.0,550.4611,550.4808,550.2932,550.471,302763.0
2024-07-10 09:55:00,557.31,557.37,557.18,557.28,237473.0,550.471,550.5302,550.3426,550.4413,237473.0
2024-07-10 10:00:00,557.27,557.61,557.18,557.6,337396.0,550.4315,550.7673,550.3426,550.7574,337396.0
2024-07-10 10:05:00,557.61,557.73,557.45,557.64,292444.0,550.7673,550.8858,550.6093,550.7969,292444.0
2024-07-10 10:10:00,557.66,557.75,557.53,557.7,202556.0,550.8167,550.9056,550.6883,550.8562,202556.0
2024-07-10 10:15:00,557.7,557.72,557.29,557.4,222478.0,550.8562,550.8759,550.4512,550.5599,222478.0
2024-07-10 10:20:00,557.42,557.43,557.14,557.32,341530.0,550.5796,550.5895,550.3031,550.4808,341530.0
2024-07-10 10:25:00,557.32,557.42,557.24,557.36,116252.0,550.4808,550.5796,550.4018,550.5204,116252.0
2024-07-10 10:30:00,557.34,557.38,557.09,557.18,199251.0,550.5006,550.5401,550.2537,550.3426,199251.0
2024-07-10 10:35:00,557.16,557.27,557.04,557.26,235261.0,550.3228,550.4315,550.2043,550.4216,235261.0
2024-07-10 10:40:00,557.25,557.34,557.08,557.14,142559.0,550.4117,550.5006,550.2438,550.3031,142559.0
2024-07-10 10:45:00,557.15,557.27,557.1,557.23,95225.0,550.3129,550.4315,550.2635,550.392,95225.0
2024-07-10 10:50:00,557.23,557.27,557.01,557.09,80909.0,550.392,550.4315,550.1747,550.2537,80909.0
2024-07-10 10:55:00,557.09,557.17,556.92,557.02,153801.0,550.2537,550.3327,550.0858,550.1845,153801.0
2024-07-10 11:00:00,557.02,557.11,556.77,557.02,320604.0,550.1845,550.2734,549.9376,550.1845,320604.0
2024-07-10 11:05:00,557.02,557.27,556.95,557.2,179068.0,550.1845,550.4315,550.1154,550.3623,179068.0
2024-07-10 11:10:00,557.2,557.27,557.06,557.07,100453.0,550.3623,550.4315,550.224,550.2339,100453.0
2024-07-10 11:15:00,557.08,557.36,557.07,557.33,85519.0,550.2438,550.5204,550.2339,550.4907,85519.0
2024-07-10 11:20:00,557.32,557.49,557.26,557.49,89866.0,550.4808,550.6488,550.4216,550.6488,89866.0
2024-07-10 11:25:00,557.48,557.7,557.47,557.68,178517.0,550.6389,550.8562,550.629,550.8364,178517.0
2024-07-10 11:30:00,557.68,558.03,557.68,557.78,372693.0,550.8364,551.1821,550.8364,550.9352,372693.0
2024-07-10 11:35:00,557.78,557.8,557.67,557.73,141860.0,550.9352,550.955,550.8266,550.8858,141860.0
2024-07-10 11:40:00,557.73,557.94,557.67,557.93,171618.0,550.8858,551.0932,550.8266,551.0834,171618.0
2024-07-10 11:45:00,557.93,557.94,557.67,557.67,170729.0,551.0834,551.0932,550.8266,550.8266,170729.0
2024-07-10 11:50:00,557.68,557.88,557.67,557.86,137110.0,550.8364,551.034,550.8266,551.0142,137110.0
2024-07-10 11:55:00,557.85,557.92,557.77,557.89,138373.0,551.0043,551.0735,550.9253,551.0439,138373.0
2024-07-10 12:00:00,557.89,558.08,557.86,558.02,205113.0,551.0439,551.2315,551.0142,551.1723,205113.0
2024-07-10 12:05:00,558.02,558.14,557.95,558.0,149904.0,551.1723,551.2908,551.1031,551.1525,149904.0
2024-07-10 12:10:00,558.0,558.11,557.94,558.09,143607.0,551.1525,551.2612,551.0932,551.2414,143607.0
2024-07-10 12:15:00,558.11,558.46,558.11,558.4,493739.0,551.2612,551.6069,551.2612,551.5476,493739.0
2024-07-10 12:20:00,558.39,558.89,558.38,558.89,325735.0,551.5377,552.0316,551.5278,552.0316,325735.0
2024-07-10 12:25:00,558.89,559.04,558.82,558.94,472995.0,552.0316,552.1797,551.9624,552.081,472995.0
2024-07-10 12:30:00,558.93,559.06,558.72,558.74,309599.0,552.0711,552.1995,551.8637,551.8834,309599.0
2024-07-10 12:35:00,558.75,558.9,558.67,558.81,155114.0,551.8933,552.0415,551.8143,551.9526,155114.0
2024-07-10 12:40:00,558.81,559.22,558.79,559.19,185518.0,551.9526,552.3575,551.9328,552.3279,185518.0
2024-07-10 12:45:00,559.18,559.22,559.05,559.09,359649.0,552.318,552.3575,552.1896,552.2291,359649.0
2024-07-10 12:50:00,559.09,559.16,558.95,559.1,179037.0,552.2291,552.2983,552.0908,552.239,179037.0
2024-07-10 12:55:00,559.1,559.36,559.01,559.34,229233.0,552.239,552.4958,552.1501,552.4761,229233.0
2024-07-10 13:00:00,559.33,559.7,559.18,559.7,239754.0,552.4662,552.8316,552.318,552.8316,239754.0
2024-07-10 13:05:00,559.7,559.75,559.46,559.48,317275.0,552.8316,552.881,552.5946,552.6143,317275.0
2024-07-10 13:10:00,559.51,559.62,559.32,559.53,182536.0,552.644,552.7526,552.4563,552.6637,182536.0
2024-07-10 13:15:00,559.52,559.66,559.39,559.42,213309.0,552.6539,552.7921,552.5254,552.5551,213309.0
2024-07-10 13:20:00,559.42,559.55,559.15,559.15,161160.0,552.5551,552.6835,552.2884,552.2884,161160.0
2024-07-10 13:25:00,559.16,559.46,559.12,559.37,165639.0,552.2983,552.5946,552.2588,552.5057,165639.0
2024-07-10 13:30:00,559.35,559.48,559.21,559.4,168023.0,552.4859,552.6143,552.3477,552.5353,168023.0
2024-07-10 13:35:00,559.4,559.47,559.28,559.43,128667.0,552.5353,552.6045,552.4168,552.565,128667.0
2024-07-10 13:40:00,559.45,559.64,559.41,559.56,121910.0,552.5847,552.7724,552.5452,552.6934,121910.0
2024-07-10 13:45:00,559.56,559.66,559.53,559.63,158130.0,552.6934,552.7921,552.6637,552.7625,158130.0
2024-07-10 13:50:00,559.63,559.85,559.62,559.73,159447.0,552.7625,552.9798,552.7526,552.8613,159447.0
2024-07-10 13:55:00,559.72,559.82,559.64,559.8,147475.0,552.8514,552.9502,552.7724,552.9304,147475.0
2024-07-10 14:00:00,559.81,559.87,559.71,559.76,178819.0,552.9403,552.9996,552.8415,552.8909,178819.0
2024-07-10 14:05:00,559.77,559.78,559.59,559.61,283910.0,552.9008,552.9107,552.723,552.7427,283910.0
2024-07-10 14:10:00,559.6,559.76,559.52,559.75,144980.0,552.7329,552.8909,552.6539,552.881,144980.0
2024-07-10 14:15:00,559.75,559.81,559.55,559.57,165284.0,552.881,552.9403,552.6835,552.7032,165284.0
2024-07-10 14:20:00,559.56,559.66,559.44,559.44,219689.0,552.6934,552.7921,552.5748,552.5748,219689.0
2024-07-10 14:25:00,559.44,559.65,559.42,559.56,146380.0,552.5748,552.7823,552.5551,552.6934,146380.0
2024-07-10 14:30:00,559.57,559.72,559.52,559.71,135425.0,552.7032,552.8514,552.6539,552.8415,135425.0
2024-07-10 14:35:00,559.72,559.8,559.72,559.73,141625.0,552.8514,552.9304,552.8514,552.8613,141625.0
2024-07-10 14:40:00,559.74,559.81,559.66,559.79,124130.0,552.8712,552.9403,552.7921,552.9205,124130.0
2024-07-10 14:45:00,559.79,560.22,559.79,560.05,500565.0,552.9205,553.3453,552.9205,553.1773,500565.0
2024-07-10 14:50:00,560.05,560.14,559.94,559.99,290227.0,553.1773,553.2662,553.0687,553.1181,290227.0
2024-07-10 14:55:00,559.99,560.09,559.88,560.09,221263.0,553.1181,553.2169,553.0094,553.2169,221263.0
2024-07-10 15:00:00,560.08,560.08,559.87,559.91,278115.0,553.207,553.207,552.9996,553.0391,278115.0
2024-07-10 15:05:00,559.91,559.99,559.75,559.99,314146.0,553.0391,553.1181,552.881,553.1181,314146.0
2024-07-10 15:10:00,559.99,560.01,559.89,560.0,246478.0,553.1181,553.1378,553.0193,553.128,246478.0
2024-07-10 15:15:00,560.0,560.06,559.93,560.05,289932.0,553.128,553.1872,553.0588,553.1773,289932.0
2024-07-10 15:20:00,560.05,560.06,559.93,559.95,301394.0,553.1773,553.1872,553.0588,553.0786,301394.0
2024-07-10 15:25:00,559.96,560.16,559.93,560.07,448366.0,553.0885,553.286,553.0588,553.1971,448366.0
2024-07-10 15:30:00,560.07,560.34,559.96,560.2,490879.0,553.1971,553.4638,553.0885,553.3255,490879.0
2024-07-10 15:35:00,560.2,560.39,560.15,560.39,418693.0,553.3255,553.5132,553.2761,553.5132,418693.0
2024-07-10 15:40:00,560.38,560.49,560.14,560.22,448954.0,553.5033,553.6119,553.2662,553.3453,448954.0
2024-07-10 15:45:00,560.21,560.8,560.2,560.77,569855.0,553.3354,553.9181,553.3255,553.8885,569855.0
2024-07-10 15:50:00,560.78,561.4,560.64,561.39,1748994.0,553.8984,554.5108,553.7601,554.5009,1748994.0
2024-07-10 15:55:00,561.37,561.67,561.2,561.26,3184149.0,554.4811,554.7775,554.3132,554.3725,3184149.0
2024-07-11 09:30:00,561.44,561.76,561.26,561.5,1066889.0,554.5503,554.8664,554.3725,554.6096,1066889.0
2024-07-11 09:35:00,561.53,561.66,561.29,561.44,498314.0,554.6392,554.7676,554.4021,554.5503,498314.0
2024-07-11 09:40:00,561.45,561.96,561.22,561.96,432445.0,554.5602,555.0639,554.333,555.0639,432445.0
2024-07-11 09:45:00,561.97,561.97,561.57,561.61,357785.0,555.0738,555.0738,554.6787,554.7182,357785.0
2024-07-11 09:50:00,561.61,561.92,561.49,561.7,364992.0,554.7182,555.0244,554.5997,554.8071,364992.0
2024-07-11 09:55:00,561.72,561.95,561.46,561.95,318355.0,554.8269,555.054,554.57,555.054,318355.0
2024-07-11 10:00:00,561.95,562.31,561.78,562.31,502720.0,555.054,555.4096,554.8861,555.4096,502720.0
2024-07-11 10:05:00,562.3,562.33,561.71,561.75,310733.0,555.3997,555.4294,554.817,554.8565,310733.0
2024-07-11 10:10:00,561.73,561.89,560.98,561.04,578599.0,554.8367,554.9948,554.0959,554.1552,578599.0
2024-07-11 10:15:00,561.05,561.09,559.68,559.84,913206.0,554.1651,554.2046,552.8119,552.9699,913206.0
2024-07-11 10:20:00,559.83,559.96,559.29,559.35,635088.0,552.96,553.0885,552.4267,552.4859,635088.0
2024-07-11 10:25:00,559.35,560.07,559.32,559.77,508387.0,552.4859,553.1971,552.4563,552.9008,508387.0
2024-07-11 10:30:00,559.76,560.37,559.59,559.61,403013.0,552.8909,553.4934,552.723,552.7427,403013.0
2024-07-11 10:35:00,559.62,559.83,559.53,559.55,248397.0,552.7526,552.96,552.6637,552.6835,248397.0
2024-07-11 10:40:00,559.56,559.65,559.12,559.16,551045.0,552.6934,552.7823,552.2588,552.2983,551045.0
2024-07-11 10:45:00,559.16,559.52,559.05,559.29,257426.0,552.2983,552.6539,552.1896,552.4267,257426.0
2024-07-11 10:50:00,559.28,559.65,558.97,559.17,437802.0,552.4168,552.7823,552.1106,552.3081,437802.0
2024-07-11 10:55:00,559.16,559.22,558.4,558.47,343003.0,552.2983,552.3575,551.5476,551.6167,343003.0
2024-07-11 11:00:00,558.47,558.71,558.23,558.42,435123.0,551.6167,551.8538,551.3797,551.5673,435123.0
2024-07-11 11:05:00,558.44,559.14,558.31,559.11,413978.0,551.5871,552.2785,551.4587,552.2489,413978.0
2024-07-11 11:10:00,559.13,559.24,558.33,558.85,248324.0,552.2686,552.3773,551.4785,551.9921,248324.0
2024-07-11 11:15:00,558.85,558.94,558.3,558.39,313316.0,551.9921,552.081,551.4488,551.5377,313316.0
2024-07-11 11:20:00,558.38,558.46,557.32,557.42,457783.0,551.5278,551.6069,550.4808,550.5796,457783.0
2024-07-11 11:25:00,557.43,557.63,557.11,557.32,379437.0,550.5895,550.787,550.2734,550.4808,379437.0
2024-07-11 11:30:00,557.32,557.59,557.02,557.2,357037.0,550.4808,550.7475,550.1845,550.3623,357037.0
2024-07-11 11:35:00,557.2,557.42,557.03,557.13,253136.0,550.3623,550.5796,550.1944,550.2932,253136.0
2024-07-11 11:40:00,557.11,557.19,556.43,557.12,440748.0,550.2734,550.3524,549.6018,550.2833,440748.0
2024-07-11 11:45:00,557.11,557.48,556.96,557.2,266365.0,550.2734,550.6389,550.1253,550.3623,266365.0
2024-07-11 11:50:00,557.18,557.32,556.81,556.95,205092.0,550.3426,550.4808,549.9771,550.1154,205092.0
2024-07-11 11:55:00,556.93,557.02,556.6,556.74,230038.0,550.0956,550.1845,549.7697,549.908,230038.0
2024-07-11 12:00:00,556.73,556.76,556.18,556.3,413115.0,549.8981,549.9277,549.3548,549.4734,413115.0
2024-07-11 12:05:00,556.31,557.19,556.27,557.13,415572.0,549.4832,550.3524,549.4437,550.2932,415572.0
2024-07-11 12:10:00,557.14,557.43,557.11,557.12,297150.0,550.3031,550.5895,550.2734,550.2833,297150.0
2024-07-11 12:15:00,557.12,557.16,556.58,556.6,260788.0,550.2833,550.3228,549.7499,549.7697,260788.0
2024-07-11 12:20:00,556.61,556.79,556.41,556.56,212837.0,549.7796,549.9574,549.582,549.7302,212837.0
2024-07-11 12:25:00,556.52,557.24,556.48,557.21,239820.0,549.6907,550.4018,549.6512,550.3722,239820.0
2024-07-11 12:30:00,557.21,557.57,557.11,557.54,329404.0,550.3722,550.7278,550.2734,550.6981,329404.0
2024-07-11 12:35:00,557.55,557.77,557.26,557.4,283893.0,550.708,550.9253,550.4216,550.5599,283893.0
2024-07-11 12:40:00,557.39,557.65,557.28,557.3,142328.0,550.55,550.8068,550.4413,550.4611,142328.0
2024-07-11 12:45:00,557.32,557.34,556.35,556.36,512025.0,550.4808,550.5006,549.5228,549.5326,512025.0
2024-07-11 12:50:00,556.35,556.56,556.0,556.2,243869.0,549.5228,549.7302,549.177,549.3746,243869.0
2024-07-11 12:55:00,556.18,556.68,556.18,556.34,359056.0,549.3548,549.8487,549.3548,549.5129,359056.0
2024-07-11 13:00:00,556.33,556.64,555.97,556.09,275106.0,549.503,549.8092,549.1474,549.2659,275106.0
2024-07-11 13:05:00,556.06,556.69,555.88,556.59,310116.0,549.2363,549.8586,549.0585,549.7598,310116.0
2024-07-11 13:10:00,556.6,556.87,556.17,556.78,243868.0,549.7697,550.0364,549.345,549.9475,243868.0
2024-07-11 13:15:00,556.72,557.08,556.67,556.88,269255.0,549.8882,550.2438,549.8388,550.0462,269255.0
2024-07-11 13:20:00,556.89,557.12,556.43,556.64,164762.0,550.0561,550.2833,549.6018,549.8092,164762.0
2024-07-11 13:25:00,556.67,557.1,556.55,557.08,226905.0,549.8388,550.2635,549.7203,550.2438,226905.0
2024-07-11 13:30:00,557.09,557.09,556.54,556.64,189328.0,550.2537,550.2537,549.7104,549.8092,189328.0
2024-07-11 13:35:00,556.66,556.86,556.29,556.3,107481.0,549.8289,550.0265,549.4635,549.4734,107481.0
2024-07-11 13:40:00,556.31,556.62,556.24,556.35,116969.0,549.4832,549.7894,549.4141,549.5228,116969.0
2024-07-11 13:45:00,556.33,556.37,555.83,555.93,282296.0,549.503,549.5425,549.0091,549.1079,282296.0
2024-07-11 13:50:00,555.94,556.15,555.89,555.97,206928.0,549.1178,549.3252,549.0684,549.1474,206928.0
2024-07-11 13:55:00,555.97,556.14,555.83,555.93,286214.0,549.1474,549.3153,549.0091,549.1079,286214.0
2024-07-11 14:00:00,555.94,556.09,555.83,555.92,409679.0,549.1178,549.2659,549.0091,549.098,409679.0
2024-07-11 14:05:00,555.92,556.26,555.86,556.13,267608.0,549.098,549.4339,549.0388,549.3055,267608.0
2024-07-11 14:10:00,556.12,556.42,556.0,556.39,192856.0,549.2956,549.5919,549.177,549.5623,192856.0
2024-07-11 14:15:00,556.39,556.66,556.31,556.56,237628.0,549.5623,549.8289,549.4832,549.7302,237628.0
2024-07-11 14:20:00,556.55,556.89,556.54,556.62,330894.0,549.7203,550.0561,549.7104,549.7894,330894.0
2024-07-11 14:25:00,556.6,556.63,556.15,556.25,282016.0,549.7697,549.7993,549.3252,549.424,282016.0
2024-07-11 14:30:00,556.23,557.31,556.19,557.14,293330.0,549.4042,550.471,549.3647,550.3031,293330.0
2024-07-11 14:35:00,557.14,557.18,556.87,557.15,348736.0,550.3031,550.3426,550.0364,550.3129,348736.0
2024-07-11 14:40:00,557.15,557.26,556.93,557.23,239663.0,550.3129,550.4216,550.0956,550.392,239663.0
2024-07-11 14:45:00,557.23,557.31,556.77,556.87,240570.0,550.392,550.471,549.9376,550.0364,240570.0
2024-07-11 14:50:00,556.88,557.24,556.82,557.03,233782.0,550.0462,550.4018,549.987,550.1944,233782.0
2024-07-11 14:55:00,557.03,557.21,556.96,557.16,127569.0,550.1944,550.3722,550.1253,550.3228,127569.0
2024-07-11 15:00:00,557.16,557.46,557.03,557.45,379630.0,550.3228,550.6191,550.1944,550.6093,379630.0
2024-07-11 15:05:00,557.44,557.49,557.16,557.21,272962.0,550.5994,550.6488,550.3228,550.3722,272962.0
2024-07-11 15:10:00,557.21,557.27,556.89,556.94,437452.0,550.3722,550.4315,550.0561,550.1055,437452.0
2024-07-11 15:15:00,556.92,557.3,556.89,557.09,305032.0,550.0858,550.4611,550.0561,550.2537,305032.0
2024-07-11 15:20:00,557.08,557.15,556.9,557.05,313670.0,550.2438,550.3129,550.066,550.2142,313670.0
2024-07-11 15:25:00,557.04,557.15,556.48,556.56,490277.0,550.2043,550.3129,549.6512,549.7302,490277.0
2024-07-11 15:30:00,556.56,556.93,556.53,556.77,421932.0,549.7302,550.0956,549.7005,549.9376,421932.0
2024-07-11 15:35:00,556.76,557.57,556.76,557.42,548884.0,549.9277,550.7278,549.9277,550.5796,548884.0
2024-07-11 15:40:00,557.42,557.43,556.65,556.7,515085.0,550.5796,550.5895,549.8191,549.8685,515085.0
2024-07-11 15:45:00,556.69,557.28,556.64,557.09,693880.0,549.8586,550.4413,549.8092,550.2537,693880.0
2024-07-11 15:50:00,557.11,557.38,556.73,556.84,1773789.0,550.2734,550.5401,549.8981,550.0067,1773789.0
2024-07-11 15:55:00,556.83,557.2,556.4,556.42,4410188.0,549.9969,550.3623,549.5721,549.5919,4410188.0
2024-07-12 09:30:00,557.63,557.97,557.17,557.55,1226209.0,550.787,551.1229,550.3327,550.708,1226209.0
2024-07-12 09:35:00,557.55,557.99,557.3,557.9,346655.0,550.708,551.1426,550.4611,551.0537,346655.0
2024-07-12 09:40:00,557.88,558.2,557.55,557.58,308033.0,551.034,551.35,550.708,550.7377,308033.0
2024-07-12 09:45:00,557.59,558.26,557.44,558.25,260078.0,550.7475,551.4093,550.5994,551.3994,260078.0
2024-07-12 09:50:00,558.28,558.47,558.1,558.47,352846.0,551.4291,551.6167,551.2513,551.6167,352846.0
2024-07-12 09:55:00,558.48,559.07,558.27,558.88,569192.0,551.6266,552.2094,551.4192,552.0217,569192.0
2024-07-12 10:00:00,558.85,559.33,558.62,559.01,742582.0,551.9921,552.4662,551.7649,552.1501,742582.0
2024-07-12 10:05:00,559.01,559.64,558.89,559.5,433667.0,552.1501,552.7724,552.0316,552.6341,433667.0
2024-07-12 10:10:00,559.49,559.86,559.45,559.69,505342.0,552.6242,552.9897,552.5847,552.8218,505342.0
2024-07-12 10:15:00,559.7,559.85,559.54,559.82,326599.0,552.8316,552.9798,552.6736,552.9502,326599.0
2024-07-12 10:20:00,559.81,559.85,559.3,559.76,406694.0,552.9403,552.9798,552.4366,552.8909,406694.0
2024-07-12 10:25:00,559.78,559.86,559.67,559.78,365761.0,552.9107,552.9897,552.802,552.9107,365761.0
2024-07-12 10:30:00,559.78,560.39,559.68,560.34,324859.0,552.9107,553.5132,552.8119,553.4638,324859.0
2024-07-12 10:35:00,560.34,560.75,560.19,560.72,351248.0,553.4638,553.8688,553.3156,553.8391,351248.0
2024-07-12 10:40:00,560.72,561.09,560.63,561.06,343975.0,553.8391,554.2046,553.7502,554.175,343975.0
2024-07-12 10:45:00,561.05,561.28,560.82,561.27,351602.0,554.1651,554.3923,553.9379,554.3824,351602.0
2024-07-12 10:50:00,561.27,561.36,561.07,561.35,265095.0,554.3824,554.4713,554.1848,554.4614,265095.0
2024-07-12 10:55:00,561.35,561.35,561.08,561.2,370599.0,554.4614,554.4614,554.1947,554.3132,370599.0
2024-07-12 11:00:00,561.18,561.4,561.0,561.23,351188.0,554.2935,554.5108,554.1157,554.3429,351188.0
2024-07-12 11:05:00,561.24,561.69,561.18,561.55,423574.0,554.3527,554.7972,554.2935,554.6589,423574.0
2024-07-12 11:10:00,561.55,561.68,561.49,561.56,199063.0,554.6589,554.7873,554.5997,554.6688,199063.0
2024-07-12 11:15:00,561.56,561.65,561.27,561.31,386885.0,554.6688,554.7577,554.3824,554.4219,386885.0
2024-07-12 11:20:00,561.32,561.46,561.2,561.34,275320.0,554.4318,554.57,554.3132,554.4515,275320.0
2024-07-12 11:25:00,561.35,561.73,561.28,561.72,212153.0,554.4614,554.8367,554.3923,554.8269,212153.0
2024-07-12 11:30:00,561.71,561.76,561.29,561.33,275933.0,554.817,554.8664,554.4021,554.4416,275933.0
2024-07-12 11:35:00,561.33,561.58,561.31,561.58,136146.0,554.4416,554.6886,554.4219,554.6886,136146.0
2024-07-12 11:40:00,561.58,561.76,561.52,561.69,209416.0,554.6886,554.8664,554.6293,554.7972,209416.0
2024-07-12 11:45:00,561.69,561.73,561.49,561.68,224974.0,554.7972,554.8367,554.5997,554.7873,224974.0
2024-07-12 11:50:00,561.7,561.72,561.45,561.6,211565.0,554.8071,554.8269,554.5602,554.7083,211565.0
2024-07-12 11:55:00,561.6,561.64,560.72,560.77,248810.0,554.7083,554.7478,553.8391,553.8885,248810.0
2024-07-12 12:00:00,560.79,561.06,560.48,560.93,281613.0,553.9083,554.175,553.6021,554.0465,281613.0
2024-07-12 12:05:00,560.91,560.93,560.15,560.26,360303.0,554.0268,554.0465,553.2761,553.3848,360303.0
2024-07-12 12:10:00,560.27,560.45,560.13,560.25,408265.0,553.3946,553.5724,553.2564,553.3749,408265.0
2024-07-12 12:15:00,560.24,560.73,560.22,560.6,342555.0,553.365,553.849,553.3453,553.7206,342555.0
2024-07-12 12:20:00,560.6,560.85,560.58,560.8,113079.0,553.7206,553.9675,553.7008,553.9181,113079.0
2024-07-12 12:25:00,560.79,560.86,560.5,560.64,114828.0,553.9083,553.9774,553.6218,553.7601,114828.0
2024-07-12 12:30:00,560.63,560.77,560.44,560.58,195847.0,553.7502,553.8885,553.5626,553.7008,195847.0
2024-07-12 12:35:00,560.59,561.0,560.59,560.88,593158.0,553.7107,554.1157,553.7107,553.9972,593158.0
2024-07-12 12:40:00,560.88,560.99,560.76,560.83,124425.0,553.9972,554.1058,553.8786,553.9478,124425.0
2024-07-12 12:45:00,560.82,560.98,560.75,560.79,139854.0,553.9379,554.0959,553.8688,553.9083,139854.0
2024-07-12 12:50:00,560.78,561.34,560.77,561.33,166512.0,553.8984,554.4515,553.8885,554.4416,166512.0
2024-07-12 12:55:00,561.32,561.66,561.3,561.64,389127.0,554.4318,554.7676,554.412,554.7478,389127.0
2024-07-12 13:00:00,561.64,561.66,561.52,561.59,199672.0,554.7478,554.7676,554.6293,554.6984,199672.0
2024-07-12 13:05:00,561.61,561.69,561.51,561.66,129385.0,554.7182,554.7972,554.6194,554.7676,129385.0
2024-07-12 13:10:00,561.66,562.08,561.63,561.95,507440.0,554.7676,555.1824,554.738,555.054,507440.0
2024-07-12 13:15:00,561.94,562.03,561.83,562.0,172774.0,555.0442,555.133,554.9355,555.1034,172774.0
2024-07-12 13:20:00,562.01,562.32,561.94,562.26,231682.0,555.1133,555.4195,555.0442,555.3602,231682.0
2024-07-12 13:25:00,562.27,562.43,562.13,562.43,422927.0,555.3701,555.5281,555.2318,555.5281,422927.0
2024-07-12 13:30:00,562.43,562.73,562.23,562.73,437012.0,555.5281,555.8245,555.3306,555.8245,437012.0
2024-07-12 13:35:00,562.74,562.89,562.66,562.85,364542.0,555.8343,555.9825,555.7553,555.943,364542.0
2024-07-12 13:40:00,562.86,563.26,562.69,563.22,362514.0,555.9529,556.348,555.785,556.3084,362514.0
2024-07-12 13:45:00,563.22,563.65,563.14,563.61,325966.0,556.3084,556.7332,556.2294,556.6937,325966.0
2024-07-12 13:50:00,563.6,563.67,563.4,563.57,251381.0,556.6838,556.7529,556.4862,556.6542,251381.0
2024-07-12 13:55:00,563.56,563.67,562.94,563.05,493300.0,556.6443,556.7529,556.0319,556.1405,493300.0
2024-07-12 14:00:00,563.03,563.29,562.68,563.29,386906.0,556.1208,556.3776,555.7751,556.3776,386906.0
2024-07-12 14:05:00,563.29,563.33,563.01,563.22,361685.0,556.3776,556.4171,556.101,556.3084,361685.0
2024-07-12 14:10:00,563.22,563.41,563.14,563.2,256217.0,556.3084,556.4961,556.2294,556.2887,256217.0
2024-07-12 14:15:00,563.21,563.33,563.1,563.17,158669.0,556.2986,556.4171,556.1899,556.2591,158669.0
2024-07-12 14:20:00,563.16,563.18,562.64,562.82,464821.0,556.2492,556.2689,555.7356,555.9134,464821.0
2024-07-12 14:25:00,562.8,563.01,562.6,563.0,228704.0,555.8936,556.101,555.6961,556.0911,228704.0
2024-07-12 14:30:00,563.0,563.03,562.77,562.85,161618.0,556.0911,556.1208,555.864,555.943,161618.0
2024-07-12 14:35:00,562.87,563.04,562.76,563.03,164247.0,555.9627,556.1307,555.8541,556.1208,164247.0
2024-07-12 14:40:00,563.04,563.14,562.9,563.05,235304.0,556.1307,556.2294,555.9924,556.1405,235304.0
2024-07-12 14:45:00,563.04,563.2,563.0,563.12,223992.0,556.1307,556.2887,556.0911,556.2097,223992.0
2024-07-12 14:50:00,563.11,563.11,562.83,562.85,259021.0,556.1998,556.1998,555.9232,555.943,259021.0
2024-07-12 14:55:00,562.85,563.29,562.82,563.24,351779.0,555.943,556.3776,555.9134,556.3282,351779.0
2024-07-12 15:00:00,563.24,563.3,563.03,563.04,325822.0,556.3282,556.3875,556.1208,556.1307,325822.0
2024-07-12 15:05:00,563.03,563.25,563.0,563.04,224760.0,556.1208,556.3381,556.0911,556.1307,224760.0
2024-07-12 15:10:00,563.04,563.07,562.63,562.83,405521.0,556.1307,556.1603,555.7257,555.9232,405521.0
2024-07-12 15:15:00,562.83,562.88,562.66,562.8,321715.0,555.9232,555.9726,555.7553,555.8936,321715.0
2024-07-12 15:20:00,562.79,562.85,562.56,562.68,283730.0,555.8837,555.943,555.6565,555.7751,283730.0
2024-07-12 15:25:00,562.68,562.88,562.66,562.82,257114.0,555.7751,555.9726,555.7553,555.9134,257114.0
2024-07-12 15:30:00,562.82,562.82,561.54,562.28,973220.0,555.9134,555.9134,554.6491,555.38,973220.0
2024-07-12 15:35:00,562.26,562.27,561.12,561.36,594459.0,555.3602,555.3701,554.2342,554.4713,594459.0
2024-07-12 15:40:00,561.35,561.4,560.26,560.46,833990.0,554.4614,554.5108,553.3848,553.5823,833990.0
2024-07-12 15:45:00,560.49,560.86,560.0,560.15,936708.0,553.6119,553.9774,553.128,553.2761,936708.0
2024-07-12 15:50:00,560.13,560.37,559.1,560.34,2607072.0,553.2564,553.4934,552.239,553.4638,2607072.0
2024-07-12 15:55:00,560.33,560.34,558.95,559.9,4669515.0,553.4539,553.4638,552.0908,553.0292,4669515.0
2024-07-15 09:30:00,562.05,562.32,561.92,562.29,1160287.0,555.1528,555.4195,555.0244,555.3899,1160287.0
2024-07-15 09:35:00,562.3,562.73,562.06,562.72,499860.0,555.3997,555.8245,555.1627,555.8146,499860.0
2024-07-15 09:40:00,562.71,562.83,561.86,561.87,768312.0,555.8047,555.9232,554.9651,554.975,768312.0
2024-07-15 09:45:00,561.89,562.25,561.39,561.91,478314.0,554.9948,555.3504,554.5009,555.0145,478314.0
2024-07-15 09:50:00,561.96,562.2,561.44,562.02,440692.0,555.0639,555.301,554.5503,555.1232,440692.0
2024-07-15 09:55:00,562.01,562.06,561.62,561.92,479585.0,555.1133,555.1627,554.7281,555.0244,479585.0
2024-07-15 10:00:00,561.91,562.48,561.89,562.47,457406.0,555.0145,555.5775,554.9948,555.5677,457406.0
2024-07-15 10:05:00,562.47,562.75,562.24,562.61,372491.0,555.5677,555.8442,555.3405,555.7059,372491.0
2024-07-15 10:10:00,562.64,562.69,562.24,562.43,389828.0,555.7356,555.785,555.3405,555.5281,389828.0
2024-07-15 10:15:00,562.44,562.67,562.36,562.54,315084.0,555.538,555.7652,555.459,555.6368,315084.0
2024-07-15 10:20:00,562.52,562.71,562.44,562.65,270703.0,555.617,555.8047,555.538,555.7454,270703.0
2024-07-15 10:25:00,562.66,562.77,562.53,562.7,220501.0,555.7553,555.864,555.6269,555.7948,220501.0
2024-07-15 10:30:00,562.7,563.15,562.65,563.04,337329.0,555.7948,556.2393,555.7454,556.1307,337329.0
2024-07-15 10:35:00,563.04,563.28,563.0,563.02,250350.0,556.1307,556.3677,556.0911,556.1109,250350.0
2024-07-15 10:40:00,563.02,563.27,563.0,563.23,285671.0,556.1109,556.3578,556.0911,556.3183,285671.0
2024-07-15 10:45:00,563.23,563.26,563.1,563.23,136382.0,556.3183,556.348,556.1899,556.3183,136382.0
2024-07-15 10:50:00,563.24,563.59,563.23,563.56,286483.0,556.3282,556.6739,556.3183,556.6443,286483.0
2024-07-15 10:55:00,563.55,563.79,563.51,563.64,351445.0,556.6344,556.8715,556.5949,556.7233,351445.0
2024-07-15 11:00:00,563.64,564.16,563.61,564.11,429716.0,556.7233,557.2369,556.6937,557.1875,429716.0
2024-07-15 11:05:00,564.11,564.27,563.99,564.04,358609.0,557.1875,557.3456,557.069,557.1184,358609.0
2024-07-15 11:10:00,564.06,564.55,564.05,564.52,246690.0,557.1381,557.6221,557.1283,557.5925,246690.0
2024-07-15 11:15:00,564.52,564.66,564.43,564.62,256677.0,557.5925,557.7308,557.5036,557.6913,256677.0
2024-07-15 11:20:00,564.62,564.84,564.61,564.73,252674.0,557.6913,557.9086,557.6814,557.7999,252674.0
2024-07-15 11:25:00,564.73,564.74,563.71,563.72,494171.0,557.7999,557.8098,556.7924,556.8023,494171.0
2024-07-15 11:30:00,563.73,563.87,563.25,563.34,431137.0,556.8122,556.9505,556.3381,556.427,431137.0
2024-07-15 11:35:00,563.32,564.07,563.25,564.02,251936.0,556.4072,557.148,556.3381,557.0986,251936.0
2024-07-15 11:40:00,564.02,564.15,563.6,563.67,173181.0,557.0986,557.227,556.6838,556.7529,173181.0
2024-07-15 11:45:00,563.69,563.75,563.14,563.51,291409.0,556.7727,556.8319,556.2294,556.5949,291409.0
2024-07-15 11:50:00,563.5,563.71,563.34,563.48,111856.0,556.585,556.7924,556.427,556.5653,111856.0
2024-07-15 11:55:00,563.46,563.85,563.38,563.78,191599.0,556.5455,556.9307,556.4665,556.8616,191599.0
2024-07-15 12:00:00,563.77,563.77,563.27,563.36,246300.0,556.8517,556.8517,556.3578,556.4467,246300.0
2024-07-15 12:05:00,563.36,563.36,562.98,563.1,236400.0,556.4467,556.4467,556.0714,556.1899,236400.0
2024-07-15 12:10:00,563.12,563.14,562.64,562.72,453651.0,556.2097,556.2294,555.7356,555.8146,453651.0
2024-07-15 12:15:00,562.71,562.76,562.36,562.44,280738.0,555.8047,555.8541,555.459,555.538,280738.0
2024-07-15 12:20:00,562.46,563.01,562.14,562.95,329685.0,555.5578,556.101,555.2417,556.0418,329685.0
2024-07-15 12:25:00,562.95,563.05,562.66,562.89,149833.0,556.0418,556.1405,555.7553,555.9825,149833.0
2024-07-15 12:30:00,562.88,562.88,562.52,562.63,108855.0,555.9726,555.9726,555.617,555.7257,108855.0
2024-07-15 12:35:00,562.64,562.85,562.53,562.7,96331.0,555.7356,555.943,555.6269,555.7948,96331.0
2024-07-15 12:40:00,562.67,563.18,562.45,562.61,353600.0,555.7652,556.2689,555.5479,555.7059,353600.0
2024-07-15 12:45:00,562.64,562.7,562.25,562.45,212116.0,555.7356,555.7948,555.3504,555.5479,212116.0
2024-07-15 12:50:00,562.43,562.51,562.23,562.38,142399.0,555.5281,555.6072,555.3306,555.4788,142399.0
2024-07-15 12:55:00,562.38,562.82,562.35,562.57,142255.0,555.4788,555.9134,555.4491,555.6664,142255.0
2024-07-15 13:00:00,562.56,562.58,561.36,561.78,406512.0,555.6565,555.6763,554.4713,554.8861,406512.0
2024-07-15 13:05:00,561.78,562.37,561.75,562.27,264028.0,554.8861,555.4689,554.8565,555.3701,264028.0
2024-07-15 13:10:00,562.27,562.3,561.77,561.98,222793.0,555.3701,555.3997,554.8762,555.0837,222793.0
2024-07-15 13:15:00,561.97,562.1,561.59,562.06,264456.0,555.0738,555.2022,554.6984,555.1627,264456.0
2024-07-15 13:20:00,562.04,562.48,561.92,562.45,166072.0,555.1429,555.5775,555.0244,555.5479,166072.0
2024-07-15 13:25:00,562.46,562.5,561.53,561.67,192481.0,555.5578,555.5973,554.6392,554.7775,192481.0
2024-07-15 13:30:00,561.62,561.66,560.72,560.89,292416.0,554.7281,554.7676,553.8391,554.007,292416.0
2024-07-15 13:35:00,560.9,561.28,560.87,561.09,191339.0,554.0169,554.3923,553.9873,554.2046,191339.0
2024-07-15 13:40:00,561.08,561.32,561.07,561.1,185971.0,554.1947,554.4318,554.1848,554.2145,185971.0
2024-07-15 13:45:00,561.11,561.23,560.81,561.04,144311.0,554.2243,554.3429,553.928,554.1552,144311.0
2024-07-15 13:50:00,561.02,561.58,560.99,561.19,223365.0,554.1354,554.6886,554.1058,554.3034,223365.0
2024-07-15 13:55:00,561.21,561.32,560.94,561.04,172037.0,554.3231,554.4318,554.0564,554.1552,172037.0
2024-07-15 14:00:00,561.09,561.24,560.84,561.22,158994.0,554.2046,554.3527,553.9577,554.333,158994.0
2024-07-15 14:05:00,561.23,561.23,560.97,561.16,102498.0,554.3429,554.3429,554.0861,554.2737,102498.0
2024-07-15 14:10:00,561.16,561.31,560.71,560.92,194754.0,554.2737,554.4219,553.8292,554.0367,194754.0
2024-07-15 14:15:00,560.89,561.08,560.78,560.89,90053.0,554.007,554.1947,553.8984,554.007,90053.0
2024-07-15 14:20:00,560.91,561.7,560.91,561.58,180804.0,554.0268,554.8071,554.0268,554.6886,180804.0
2024-07-15 14:25:00,561.58,561.85,561.44,561.81,252518.0,554.6886,554.9553,554.5503,554.9157,252518.0
2024-07-15 14:30:00,561.81,562.5,561.69,562.35,374666.0,554.9157,555.5973,554.7972,555.4491,374666.0
2024-07-15 14:35:00,562.35,562.42,561.71,561.93,222585.0,555.4491,555.5183,554.817,555.0343,222585.0
2024-07-15 14:40:00,561.96,562.03,561.64,561.86,133181.0,555.0639,555.133,554.7478,554.9651,133181.0
2024-07-15 14:45:00,561.86,562.14,561.7,562.0,185940.0,554.9651,555.2417,554.8071,555.1034,185940.0
2024-07-15 14:50:00,561.96,562.07,561.75,561.94,81367.0,555.0639,555.1726,554.8565,555.0442,81367.0
2024-07-15 14:55:00,561.91,562.3,561.8,562.27,159248.0,555.0145,555.3997,554.9059,555.3701,159248.0
2024-07-15 15:00:00,562.28,562.3,561.97,562.12,188543.0,555.38,555.3997,555.0738,555.2219,188543.0
2024-07-15 15:05:00,562.12,562.37,561.91,562.21,293839.0,555.2219,555.4689,555.0145,555.3108,293839.0
2024-07-15 15:10:00,562.2,562.34,562.12,562.28,147459.0,555.301,555.4392,555.2219,555.38,147459.0
2024-07-15 15:15:00,562.29,562.56,562.16,562.54,226168.0,555.3899,555.6565,555.2615,555.6368,226168.0
2024-07-15 15:20:00,562.54,562.54,562.16,562.52,273626.0,555.6368,555.6368,555.2615,555.617,273626.0
2024-07-15 15:25:00,562.52,562.53,562.02,562.07,226866.0,555.617,555.6269,555.1232,555.1726,226866.0
2024-07-15 15:30:00,562.07,562.29,561.97,562.23,281946.0,555.1726,555.3899,555.0738,555.3306,281946.0
2024-07-15 15:35:00,562.23,562.24,561.24,561.41,502882.0,555.3306,555.3405,554.3527,554.5207,502882.0
2024-07-15 15:40:00,561.4,561.55,560.72,560.82,443791.0,554.5108,554.6589,553.8391,553.9379,443791.0
2024-07-15 15:45:00,560.83,560.97,560.24,560.56,688896.0,553.9478,554.0861,553.365,553.6811,688896.0
2024-07-15 15:50:00,560.53,560.94,559.63,560.78,1215842.0,553.6515,554.0564,552.7625,553.8984,1215842.0
2024-07-15 15:55:00,560.8,561.58,560.49,561.48,3697898.0,553.9181,554.6886,553.6119,554.5898,3697898.0
2024-07-16 09:30:00,562.87,563.32,562.74,563.27,724487.0,555.9627,556.4072,555.8343,556.3578,724487.0
2024-07-16 09:35:00,563.27,563.61,562.9,563.5,461632.0,556.3578,556.6937,555.9924,556.585,461632.0
2024-07-16 09:40:00,563.5,563.54,562.92,563.11,542226.0,556.585,556.6245,556.0121,556.1998,542226.0
2024-07-16 09:45:00,563.11,563.6,563.0,563.0,553102.0,556.1998,556.6838,556.0911,556.0911,553102.0
2024-07-16 09:50:00,563.01,563.6,562.99,563.41,395950.0,556.101,556.6838,556.0813,556.4961,395950.0
2024-07-16 09:55:00,563.39,563.5,562.86,563.08,229437.0,556.4764,556.585,555.9529,556.1702,229437.0
2024-07-16 10:00:00,563.08,563.25,562.42,562.52,510472.0,556.1702,556.3381,555.5183,555.617,510472.0
2024-07-16 10:05:00,562.51,562.65,562.1,562.3,592598.0,555.6072,555.7454,555.2022,555.3997,592598.0
2024-07-16 10:10:00,562.29,562.61,562.18,562.24,308623.0,555.3899,555.7059,555.2812,555.3405,308623.0
2024-07-16 10:15:00,562.26,562.64,562.12,562.63,243782.0,555.3602,555.7356,555.2219,555.7257,243782.0
2024-07-16 10:20:00,562.6,562.84,562.16,562.31,238441.0,555.6961,555.9331,555.2615,555.4096,238441.0
2024-07-16 10:25:00,562.32,562.89,562.24,562.66,217624.0,555.4195,555.9825,555.3405,555.7553,217624.0
2024-07-16 10:30:00,562.64,562.96,562.42,562.76,179098.0,555.7356,556.0516,555.5183,555.8541,179098.0
2024-07-16 10:35:00,562.75,563.29,562.47,563.18,266610.0,555.8442,556.3776,555.5677,556.2689,266610.0
2024-07-16 10:40:00,563.18,563.62,563.13,563.3,283429.0,556.2689,556.7035,556.2196,556.3875,283429.0
2024-07-16 10:45:00,563.31,563.57,563.19,563.51,228920.0,556.3973,556.6542,556.2788,556.5949,228920.0
2024-07-16 10:50:00,563.53,563.71,563.32,563.44,292928.0,556.6146,556.7924,556.4072,556.5257,292928.0
2024-07-16 10:55:00,563.45,563.5,563.13,563.23,258839.0,556.5356,556.585,556.2196,556.3183,258839.0
2024-07-16 11:00:00,563.24,563.7,562.89,563.66,266462.0,556.3282,556.7826,555.9825,556.743,266462.0
2024-07-16 11:05:00,563.69,564.18,563.6,564.14,323670.0,556.7727,557.2567,556.6838,557.2172,323670.0
2024-07-16 11:10:00,564.13,564.47,563.9,563.92,392440.0,557.2073,557.5431,556.9801,556.9999,392440.0
2024-07-16 11:15:00,563.92,563.98,563.78,563.89,191569.0,556.9999,557.0591,556.8616,556.9702,191569.0
2024-07-16 11:20:00,563.9,563.93,563.65,563.8,150019.0,556.9801,557.0097,556.7332,556.8813,150019.0
2024-07-16 11:25:00,563.79,563.96,563.44,563.54,198075.0,556.8715,557.0394,556.5257,556.6245,198075.0
2024-07-16 11:30:00,563.53,563.59,562.8,562.93,306175.0,556.6146,556.6739,555.8936,556.022,306175.0
2024-07-16 11:35:00,562.94,563.29,562.82,563.25,142289.0,556.0319,556.3776,555.9134,556.3381,142289.0
2024-07-16 11:40:00,563.26,563.27,562.97,563.04,102526.0,556.348,556.3578,556.0615,556.1307,102526.0
2024-07-16 11:45:00,563.05,563.18,562.88,562.91,169218.0,556.1405,556.2689,555.9726,556.0023,169218.0
2024-07-16 11:50:00,562.9,563.42,562.9,563.34,159951.0,555.9924,556.506,555.9924,556.427,159951.0
2024-07-16 11:55:00,563.33,563.41,563.04,563.13,87329.0,556.4171,556.4961,556.1307,556.2196,87329.0
2024-07-16 12:00:00,563.11,563.34,563.1,563.33,70807.0,556.1998,556.427,556.1899,556.4171,70807.0
2024-07-16 12:05:00,563.31,563.45,562.93,563.01,108099.0,556.3973,556.5356,556.022,556.101,108099.0
2024-07-16 12:10:00,563.0,563.25,562.52,563.0,261076.0,556.0911,556.3381,555.617,556.0911,261076.0
2024-07-16 12:15:00,563.01,563.16,562.23,562.73,284906.0,556.101,556.2492,555.3306,555.8245,284906.0
2024-07-16 12:20:00,562.72,562.98,562.48,562.76,155831.0,555.8146,556.0714,555.5775,555.8541,155831.0
2024-07-16 12:25:00,562.77,562.8,562.54,562.64,91692.0,555.864,555.8936,555.6368,555.7356,91692.0
2024-07-16 12:30:00,562.61,562.68,562.29,562.52,124757.0,555.7059,555.7751,555.3899,555.617,124757.0
2024-07-16 12:35:00,562.53,563.12,562.52,562.83,194625.0,555.6269,556.2097,555.617,555.9232,194625.0
2024-07-16 12:40:00,562.83,562.9,562.3,562.36,166383.0,555.9232,555.9924,555.3997,555.459,166383.0
2024-07-16 12:45:00,562.36,563.11,562.34,563.09,183600.0,555.459,556.1998,555.4392,556.18,183600.0
2024-07-16 12:50:00,563.08,563.27,562.98,563.21,156162.0,556.1702,556.3578,556.0714,556.2986,156162.0
2024-07-16 12:55:00,563.21,563.59,563.15,563.54,185426.0,556.2986,556.6739,556.2393,556.6245,185426.0
2024-07-16 13:00:00,563.54,563.54,563.32,563.34,150934.0,556.6245,556.6245,556.4072,556.427,150934.0
2024-07-16 13:05:00,563.34,563.5,563.11,563.47,130235.0,556.427,556.585,556.1998,556.5554,130235.0
2024-07-16 13:10:00,563.47,563.5,562.96,563.09,163693.0,556.5554,556.585,556.0516,556.18,163693.0
2024-07-16 13:15:00,563.1,563.1,562.64,562.81,203851.0,556.1899,556.1899,555.7356,555.9035,203851.0
2024-07-16 13:20:00,562.8,563.0,562.75,562.8,149958.0,555.8936,556.0911,555.8442,555.8936,149958.0
2024-07-16 13:25:00,562.81,563.02,562.69,562.74,87030.0,555.9035,556.1109,555.785,555.8343,87030.0
2024-07-16 13:30:00,562.71,563.03,562.48,563.0,110080.0,555.8047,556.1208,555.5775,556.0911,110080.0
2024-07-16 13:35:00,562.99,562.99,562.7,562.77,98211.0,556.0813,556.0813,555.7948,555.864,98211.0
2024-07-16 13:40:00,562.78,562.94,562.66,562.87,94149.0,555.8738,556.0319,555.7553,555.9627,94149.0
2024-07-16 13:45:00,562.86,563.21,562.77,563.01,179941.0,555.9529,556.2986,555.864,556.101,179941.0
2024-07-16 13:50:00,563.0,563.19,562.9,563.11,209273.0,556.0911,556.2788,555.9924,556.1998,209273.0
2024-07-16 13:55:00,563.11,563.33,563.09,563.21,153063.0,556.1998,556.4171,556.18,556.2986,153063.0
2024-07-16 14:00:00,563.2,563.21,562.94,563.11,191597.0,556.2887,556.2986,556.0319,556.1998,191597.0
2024-07-16 14:05:00,563.09,563.36,563.09,563.25,167545.0,556.18,556.4467,556.18,556.3381,167545.0
2024-07-16 14:10:00,563.25,563.36,563.09,563.12,258595.0,556.3381,556.4467,556.18,556.2097,258595.0
2024-07-16 14:15:00,563.13,563.16,562.59,562.82,236754.0,556.2196,556.2492,555.6862,555.9134,236754.0
2024-07-16 14:20:00,562.82,563.59,562.73,563.53,389867.0,555.9134,556.6739,555.8245,556.6146,389867.0
2024-07-16 14:25:00,563.53,563.57,563.35,563.39,294048.0,556.6146,556.6542,556.4369,556.4764,294048.0
2024-07-16 14:30:00,563.38,563.6,563.28,563.5,249132.0,556.4665,556.6838,556.3677,556.585,249132.0
2024-07-16 14:35:00,563.5,564.14,563.49,564.09,363347.0,556.585,557.2172,556.5751,557.1678,363347.0
2024-07-16 14:40:00,564.08,564.36,563.96,564.32,252621.0,557.1579,557.4345,557.0394,557.3949,252621.0
2024-07-16 14:45:00,564.3,564.4,563.9,564.23,276764.0,557.3752,557.474,556.9801,557.3061,276764.0
2024-07-16 14:50:00,564.22,564.36,563.97,564.29,222992.0,557.2962,557.4345,557.0492,557.3653,222992.0
2024-07-16 14:55:00,564.27,564.57,564.15,564.54,193177.0,557.3456,557.6419,557.227,557.6122,193177.0
2024-07-16 15:00:00,564.56,564.61,564.22,564.32,347996.0,557.632,557.6814,557.2962,557.3949,347996.0
2024-07-16 15:05:00,564.32,564.38,564.04,564.29,337844.0,557.3949,557.4542,557.1184,557.3653,337844.0
2024-07-16 15:10:00,564.28,564.47,564.12,564.38,378190.0,557.3554,557.5431,557.1974,557.4542,378190.0
2024-07-16 15:15:00,564.38,564.38,564.08,564.17,377569.0,557.4542,557.4542,557.1579,557.2468,377569.0
2024-07-16 15:20:00,564.18,564.4,564.07,564.3,377239.0,557.2567,557.474,557.148,557.3752,377239.0
2024-07-16 15:25:00,564.3,564.5,564.06,564.43,401284.0,557.3752,557.5727,557.1381,557.5036,401284.0
2024-07-16 15:30:00,564.43,564.68,564.17,564.6,435811.0,557.5036,557.7505,557.2468,557.6715,435811.0
2024-07-16 15:35:00,564.61,564.69,564.29,564.55,534382.0,557.6814,557.7604,557.3653,557.6221,534382.0
2024-07-16 15:40:00,564.55,564.63,564.16,564.32,504694.0,557.6221,557.7011,557.2369,557.3949,504694.0
2024-07-16 15:45:00,564.33,564.37,564.0,564.12,581734.0,557.4048,557.4443,557.0789,557.1974,581734.0
2024-07-16 15:50:00,564.12,565.0,564.05,564.94,1238904.0,557.1974,558.0666,557.1283,558.0073,1238904.0
2024-07-16 15:55:00,564.95,565.16,564.54,564.85,1883086.0,558.0172,558.2246,557.6122,557.9184,1883086.0
2024-07-17 09:30:00,558.79,559.83,558.78,559.7,1652044.0,551.9328,552.96,551.9229,552.8316,1652044.0
2024-07-17 09:35:00,559.7,560.16,559.61,559.67,829919.0,552.8316,553.286,552.7427,552.802,829919.0
2024-07-17 09:40:00,559.68,559.9,559.3,559.46,569151.0,552.8119,553.0292,552.4366,552.5946,569151.0
2024-07-17 09:45:00,559.43,560.1,559.29,559.75,573061.0,552.565,553.2267,552.4267,552.881,573061.0
2024-07-17 09:50:00,559.73,560.51,559.7,560.38,643155.0,552.8613,553.6317,552.8316,553.5033,643155.0
2024-07-17 09:55:00,560.38,560.5,559.85,559.88,386886.0,553.5033,553.6218,552.9798,553.0094,386886.0
2024-07-17 10:00:00,559.87,559.89,559.02,559.09,613077.0,552.9996,553.0193,552.16,552.2291,613077.0
2024-07-17 10:05:00,559.09,559.25,558.05,558.12,959956.0,552.2291,552.3872,551.2019,551.271,959956.0
2024-07-17 10:10:00,558.12,558.97,557.9,558.81,903721.0,551.271,552.1106,551.0537,551.9526,903721.0
2024-07-17 10:15:00,558.81,559.36,558.66,559.27,532706.0,551.9526,552.4958,551.8044,552.4069,532706.0
2024-07-17 10:20:00,559.28,559.32,558.82,558.97,457668.0,552.4168,552.4563,551.9624,552.1106,457668.0
2024-07-17 10:25:00,558.97,559.04,558.56,558.69,417165.0,552.1106,552.1797,551.7056,551.834,417165.0
2024-07-17 10:30:00,558.68,559.11,558.47,558.86,314163.0,551.8242,552.2489,551.6167,552.002,314163.0
2024-07-17 10:35:00,558.85,559.04,558.3,558.5,248233.0,551.9921,552.1797,551.4488,551.6464,248233.0
2024-07-17 10:40:00,558.48,558.98,558.43,558.83,319549.0,551.6266,552.1205,551.5772,551.9723,319549.0
2024-07-17 10:45:00,558.82,559.04,558.28,558.31,305671.0,551.9624,552.1797,551.4291,551.4587,305671.0
2024-07-17 10:50:00,558.32,558.43,558.2,558.26,225923.0,551.4686,551.5772,551.35,551.4093,225923.0
2024-07-17 10:55:00,558.25,558.58,558.2,558.25,185073.0,551.3994,551.7254,551.35,551.3994,185073.0
2024-07-17 11:00:00,558.26,558.42,557.98,558.08,386525.0,551.4093,551.5673,551.1327,551.2315,386525.0
2024-07-17 11:05:00,558.09,558.63,557.98,558.63,339418.0,551.2414,551.7748,551.1327,551.7748,339418.0
2024-07-17 11:10:00,558.63,558.65,558.07,558.26,285707.0,551.7748,551.7945,551.2216,551.4093,285707.0
2024-07-17 11:15:00,558.26,558.6,558.03,558.51,220901.0,551.4093,551.7451,551.1821,551.6562,220901.0
2024-07-17 11:20:00,558.51,558.77,558.3,558.31,304802.0,551.6562,551.9131,551.4488,551.4587,304802.0
2024-07-17 11:25:00,558.31,558.6,557.81,558.6,340607.0,551.4587,551.7451,550.9648,551.7451,340607.0
2024-07-17 11:30:00,558.61,558.67,558.19,558.48,217422.0,551.755,551.8143,551.3402,551.6266,217422.0
2024-07-17 11:35:00,558.46,558.56,558.23,558.49,166381.0,551.6069,551.7056,551.3797,551.6365,166381.0
2024-07-17 11:40:00,558.49,558.6,557.95,558.25,251866.0,551.6365,551.7451,551.1031,551.3994,251866.0
2024-07-17 11:45:00,558.24,558.34,558.05,558.11,190070.0,551.3896,551.4883,551.2019,551.2612,190070.0
2024-07-17 11:50:00,558.13,558.19,557.79,558.14,291208.0,551.2809,551.3402,550.9451,551.2908,291208.0
2024-07-17 11:55:00,558.17,558.46,558.08,558.42,267827.0,551.3204,551.6069,551.2315,551.5673,267827.0
2024-07-17 12:00:00,558.43,558.55,558.03,558.18,229516.0,551.5772,551.6958,551.1821,551.3303,229516.0
2024-07-17 12:05:00,558.18,558.27,557.86,557.92,158261.0,551.3303,551.4192,551.0142,551.0735,158261.0
2024-07-17 12:10:00,557.91,558.13,557.29,557.36,417271.0,551.0636,551.2809,550.4512,550.5204,417271.0
2024-07-17 12:15:00,557.37,557.65,557.34,557.63,279279.0,550.5302,550.8068,550.5006,550.787,279279.0
2024-07-17 12:20:00,557.64,557.86,557.49,557.56,188855.0,550.7969,551.0142,550.6488,550.7179,188855.0
2024-07-17 12:25:00,557.57,557.65,557.31,557.37,249466.0,550.7278,550.8068,550.471,550.5302,249466.0
2024-07-17 12:30:00,557.35,557.59,557.23,557.37,294786.0,550.5105,550.7475,550.392,550.5302,294786.0
2024-07-17 12:35:00,557.34,557.49,557.09,557.31,225131.0,550.5006,550.6488,550.2537,550.471,225131.0
2024-07-17 12:40:00,557.32,557.36,557.08,557.15,216658.0,550.4808,550.5204,550.2438,550.3129,216658.0
2024-07-17 12:45:00,557.15,557.29,557.05,557.26,367726.0,550.3129,550.4512,550.2142,550.4216,367726.0
2024-07-17 12:50:00,557.26,557.68,557.15,557.61,368540.0,550.4216,550.8364,550.3129,550.7673,368540.0
2024-07-17 12:55:00,557.59,558.04,557.5,557.97,396943.0,550.7475,551.192,550.6586,551.1229,396943.0
2024-07-17 13:00:00,557.96,557.96,557.53,557.63,260537.0,551.113,551.113,550.6883,550.787,260537.0
2024-07-17 13:05:00,557.63,557.71,556.94,556.97,222748.0,550.787,550.8661,550.1055,550.1351,222748.0
2024-07-17 13:10:00,556.98,557.16,556.8,556.86,244051.0,550.145,550.3228,549.9672,550.0265,244051.0
2024-07-17 13:15:00,556.86,557.39,556.61,557.2,321103.0,550.0265,550.55,549.7796,550.3623,321103.0
2024-07-17 13:20:00,557.17,557.37,557.0,557.05,201695.0,550.3327,550.5302,550.1648,550.2142,201695.0
2024-07-17 13:25:00,557.05,557.42,557.01,557.38,228874.0,550.2142,550.5796,550.1747,550.5401,228874.0
2024-07-17 13:30:00,557.37,557.89,557.3,557.77,354668.0,550.5302,551.0439,550.4611,550.9253,354668.0
2024-07-17 13:35:00,557.78,557.9,557.54,557.57,191614.0,550.9352,551.0537,550.6981,550.7278,191614.0
2024-07-17 13:40:00,557.57,557.66,557.37,557.49,365546.0,550.7278,550.8167,550.5302,550.6488,365546.0
2024-07-17 13:45:00,557.47,557.81,557.41,557.6,349291.0,550.629,550.9648,550.5697,550.7574,349291.0
2024-07-17 13:50:00,557.59,557.66,557.12,557.16,284558.0,550.7475,550.8167,550.2833,550.3228,284558.0
2024-07-17 13:55:00,557.15,557.44,557.15,557.32,199181.0,550.3129,550.5994,550.3129,550.4808,199181.0
2024-07-17 14:00:00,557.33,557.33,556.91,557.04,286799.0,550.4907,550.4907,550.0759,550.2043,286799.0
2024-07-17 14:05:00,557.04,557.52,556.84,557.38,248521.0,550.2043,550.6784,550.0067,550.5401,248521.0
2024-07-17 14:10:00,557.34,557.71,557.32,557.34,156385.0,550.5006,550.8661,550.4808,550.5006,156385.0
2024-07-17 14:15:00,557.36,557.89,557.33,557.87,286996.0,550.5204,551.0439,550.4907,551.0241,286996.0
2024-07-17 14:20:00,557.88,558.15,557.78,557.88,313826.0,551.034,551.3007,550.9352,551.034,313826.0
2024-07-17 14:25:00,557.89,558.15,557.69,558.04,459957.0,551.0439,551.3007,550.8463,551.192,459957.0
2024-07-17 14:30:00,558.04,558.38,557.84,557.96,404060.0,551.192,551.5278,550.9945,551.113,404060.0
2024-07-17 14:35:00,557.93,558.21,557.75,557.81,333699.0,551.0834,551.3599,550.9056,550.9648,333699.0
2024-07-17 14:40:00,557.81,558.03,557.71,557.81,222937.0,550.9648,551.1821,550.8661,550.9648,222937.0
2024-07-17 14:45:00,557.8,558.0,557.47,557.54,220732.0,550.955,551.1525,550.629,550.6981,220732.0
2024-07-17 14:50:00,557.55,557.77,557.25,557.28,253092.0,550.708,550.9253,550.4117,550.4413,253092.0
2024-07-17 14:55:00,557.34,557.56,557.29,557.45,182289.0,550.5006,550.7179,550.4512,550.6093,182289.0
2024-07-17 15:00:00,557.45,557.7,557.19,557.29,274554.0,550.6093,550.8562,550.3524,550.4512,274554.0
2024-07-17 15:05:00,557.28,557.54,557.04,557.33,345334.0,550.4413,550.6981,550.2043,550.4907,345334.0
2024-07-17 15:10:00,557.3,557.99,557.3,557.6,381518.0,550.4611,551.1426,550.4611,550.7574,381518.0
2024-07-17 15:15:00,557.61,557.81,557.39,557.57,275041.0,550.7673,550.9648,550.55,550.7278,275041.0
2024-07-17 15:20:00,557.58,558.2,557.53,558.07,316623.0,550.7377,551.35,550.6883,551.2216,316623.0
2024-07-17 15:25:00,558.07,558.22,557.84,558.07,404068.0,551.2216,551.3698,550.9945,551.2216,404068.0
2024-07-17 15:30:00,558.06,558.28,557.75,557.86,355647.0,551.2118,551.4291,550.9056,551.0142,355647.0
2024-07-17 15:35:00,557.88,557.88,557.38,557.42,395965.0,551.034,551.034,550.5401,550.5796,395965.0
2024-07-17 15:40:00,557.43,557.58,557.1,557.28,482227.0,550.5895,550.7377,550.2635,550.4413,482227.0
2024-07-17 15:45:00,557.27,557.52,557.09,557.45,659293.0,550.4315,550.6784,550.2537,550.6093,659293.0
2024-07-17 15:50:00,557.47,557.93,557.23,557.25,1327411.0,550.629,551.0834,550.392,550.4117,1327411.0
2024-07-17 15:55:00,557.27,557.43,556.95,556.95,3925616.0,550.4315,550.5895,550.1154,550.1154,3925616.0
2024-07-18 09:30:00,558.51,558.64,558.01,558.18,1306995.0,551.6562,551.7847,551.1624,551.3303,1306995.0
2024-07-18 09:35:00,558.17,558.89,558.07,558.76,599865.0,551.3204,552.0316,551.2216,551.9032,599865.0
2024-07-18 09:40:00,558.77,558.79,557.97,558.0,449008.0,551.9131,551.9328,551.1229,551.1525,449008.0
2024-07-18 09:45:00,558.02,558.2,557.7,558.06,415808.0,551.1723,551.35,550.8562,551.2118,415808.0
2024-07-18 09:50:00,558.06,558.23,557.75,557.8,286972.0,551.2118,551.3797,550.9056,550.955,286972.0
2024-07-18 09:55:00,557.82,558.88,557.82,558.85,368417.0,550.9747,552.0217,550.9747,551.9921,368417.0
2024-07-18 10:00:00,558.84,559.11,558.42,559.03,641452.0,551.9822,552.2489,551.5673,552.1699,641452.0
2024-07-18 10:05:00,559.03,559.43,558.94,559.43,590112.0,552.1699,552.565,552.081,552.565,590112.0
2024-07-18 10:10:00,559.43,559.46,559.01,559.16,351482.0,552.565,552.5946,552.1501,552.2983,351482.0
2024-07-18 10:15:00,559.15,559.52,559.01,559.08,248028.0,552.2884,552.6539,552.1501,552.2193,248028.0
2024-07-18 10:20:00,559.08,559.32,558.7,559.27,299731.0,552.2193,552.4563,551.8439,552.4069,299731.0
2024-07-18 10:25:00,559.25,559.33,558.8,558.84,240964.0,552.3872,552.4662,551.9427,551.9822,240964.0
2024-07-18 10:30:00,558.83,558.83,557.11,557.17,517625.0,551.9723,551.9723,550.2734,550.3327,517625.0
2024-07-18 10:35:00,557.19,557.36,556.6,556.82,622820.0,550.3524,550.5204,549.7697,549.987,622820.0
2024-07-18 10:40:00,556.78,556.78,555.7,556.27,954827.0,549.9475,549.9475,548.8807,549.4437,954827.0
2024-07-18 10:45:00,556.25,556.52,555.63,556.51,626612.0,549.424,549.6907,548.8116,549.6808,626612.0
2024-07-18 10:50:00,556.51,557.61,556.14,557.4,497544.0,549.6808,550.7673,549.3153,550.5599,497544.0
2024-07-18 10:55:00,557.39,557.68,556.66,556.87,293018.0,550.55,550.8364,549.8289,550.0364,293018.0
2024-07-18 11:00:00,556.84,557.14,556.57,556.74,238694.0,550.0067,550.3031,549.7401,549.908,238694.0
2024-07-18 11:05:00,556.71,556.93,555.81,555.9,373927.0,549.8783,550.0956,548.9894,549.0783,373927.0
2024-07-18 11:10:00,555.89,556.26,554.79,554.8,577606.0,549.0684,549.4339,547.9819,547.9918,577606.0
2024-07-18 11:15:00,554.8,555.1,554.5,554.55,382871.0,547.9918,548.2881,547.6955,547.7448,382871.0
2024-07-18 11:20:00,554.55,554.73,554.13,554.18,654757.0,547.7448,547.9226,547.33,547.3794,654757.0
2024-07-18 11:25:00,554.18,554.47,553.78,553.81,465189.0,547.3794,547.6658,546.9843,547.0139,465189.0
2024-07-18 11:30:00,553.8,554.08,553.25,553.36,823760.0,547.004,547.2806,546.4608,546.5694,823760.0
2024-07-18 11:35:00,553.33,554.33,553.31,553.98,606206.0,546.5398,547.5275,546.5201,547.1818,606206.0
2024-07-18 11:40:00,553.96,554.38,553.62,553.62,336780.0,547.1621,547.5769,546.8263,546.8263,336780.0
2024-07-18 11:45:00,553.62,553.89,552.77,552.78,340610.0,546.8263,547.0929,545.9867,545.9966,340610.0
2024-07-18 11:50:00,552.78,553.53,552.75,553.02,496937.0,545.9966,546.7374,545.9669,546.2336,496937.0
2024-07-18 11:55:00,553.02,553.24,552.88,552.94,387703.0,546.2336,546.4509,546.0953,546.1546,387703.0
2024-07-18 12:00:00,552.93,553.08,552.58,552.63,391271.0,546.1447,546.2929,545.799,545.8484,391271.0
2024-07-18 12:05:00,552.63,553.56,552.58,553.54,360515.0,545.8484,546.767,545.799,546.7472,360515.0
2024-07-18 12:10:00,553.52,553.52,552.73,553.0,268073.0,546.7275,546.7275,545.9472,546.2139,268073.0
2024-07-18 12:15:00,552.99,552.99,552.43,552.68,459217.0,546.204,546.204,545.6509,545.8978,459217.0
2024-07-18 12:20:00,552.64,553.04,552.38,552.53,302305.0,545.8583,546.2534,545.6015,545.7496,302305.0
2024-07-18 12:25:00,552.53,553.07,552.47,552.92,285834.0,545.7496,546.283,545.6904,546.1348,285834.0
2024-07-18 12:30:00,552.88,553.76,552.69,553.73,400523.0,546.0953,546.9645,545.9077,546.9349,400523.0
2024-07-18 12:35:00,553.74,554.0,553.43,553.96,269642.0,546.9448,547.2016,546.6386,547.1621,269642.0
2024-07-18 12:40:00,553.96,554.05,553.52,553.98,237413.0,547.1621,547.251,546.7275,547.1818,237413.0
2024-07-18 12:45:00,553.96,554.1,553.58,553.6,344448.0,547.1621,547.3004,546.7867,546.8065,344448.0
2024-07-18 12:50:00,553.58,553.89,553.52,553.61,141553.0,546.7867,547.0929,546.7275,546.8164,141553.0
2024-07-18 12:55:00,553.61,554.31,553.56,554.29,188634.0,546.8164,547.5078,546.767,547.488,188634.0
2024-07-18 13:00:00,554.3,554.51,554.09,554.16,289428.0,547.4979,547.7053,547.2905,547.3596,289428.0
2024-07-18 13:05:00,554.14,554.14,553.46,553.58,183581.0,547.3399,547.3399,546.6682,546.7867,183581.0
2024-07-18 13:10:00,553.59,554.52,553.59,554.42,185331.0,546.7966,547.7152,546.7966,547.6164,185331.0
2024-07-18 13:15:00,554.44,554.64,554.18,554.57,164686.0,547.6362,547.8337,547.3794,547.7646,164686.0
2024-07-18 13:20:00,554.56,554.95,554.48,554.7,213061.0,547.7547,548.1399,547.6757,547.893,213061.0
2024-07-18 13:25:00,554.71,554.73,554.17,554.37,187601.0,547.9029,547.9226,547.3695,547.567,187601.0
2024-07-18 13:30:00,554.37,554.81,554.31,554.38,156750.0,547.567,548.0017,547.5078,547.5769,156750.0
2024-07-18 13:35:00,554.38,554.73,554.17,554.35,150199.0,547.5769,547.9226,547.3695,547.5473,150199.0
2024-07-18 13:40:00,554.35,554.5,554.17,554.36,160888.0,547.5473,547.6955,547.3695,547.5572,160888.0
2024-07-18 13:45:00,554.38,554.79,554.36,554.67,113447.0,547.5769,547.9819,547.5572,547.8634,113447.0
2024-07-18 13:50:00,554.62,554.65,553.86,554.04,212369.0,547.814,547.8436,547.0633,547.2411,212369.0
2024-07-18 13:55:00,553.99,554.05,553.49,553.65,207473.0,547.1917,547.251,546.6978,546.8559,207473.0
2024-07-18 14:00:00,553.69,553.74,553.02,553.25,274646.0,546.8954,546.9448,546.2336,546.4608,274646.0
2024-07-18 14:05:00,553.23,553.6,553.16,553.47,341258.0,546.441,546.8065,546.3719,546.6781,341258.0
2024-07-18 14:10:00,553.46,553.51,552.77,552.93,307681.0,546.6682,546.7176,545.9867,546.1447,307681.0
2024-07-18 14:15:00,552.93,553.22,552.76,552.83,215857.0,546.1447,546.4312,545.9768,546.0459,215857.0
2024-07-18 14:20:00,552.82,553.46,552.77,553.35,307323.0,546.0361,546.6682,545.9867,546.5596,307323.0
2024-07-18 14:25:00,553.33,553.36,552.57,552.58,431249.0,546.5398,546.5694,545.7891,545.799,431249.0
2024-07-18 14:30:00,552.56,552.87,552.22,552.64,536209.0,545.7793,546.0855,545.4434,545.8583,536209.0
2024-07-18 14:35:00,552.66,552.8,551.86,551.87,397885.0,545.878,546.0163,545.0879,545.0977,397885.0
2024-07-18 14:40:00,551.89,552.34,551.89,552.09,361237.0,545.1175,545.562,545.1175,545.315,361237.0
2024-07-18 14:45:00,552.09,552.15,551.77,551.79,495901.0,545.315,545.3743,544.999,545.0187,495901.0
2024-07-18 14:50:00,551.78,552.37,551.42,552.3,570061.0,545.0088,545.5916,544.6533,545.5225,570061.0
2024-07-18 14:55:00,552.28,552.52,552.16,552.38,557170.0,545.5027,545.7398,545.3842,545.6015,557170.0
2024-07-18 15:00:00,552.37,552.84,552.01,552.11,486870.0,545.5916,546.0558,545.236,545.3348,486870.0
2024-07-18 15:05:00,552.08,552.3,551.8,551.93,353774.0,545.3052,545.5225,545.0286,545.157,353774.0
2024-07-18 15:10:00,551.93,552.03,550.43,550.89,1044472.0,545.157,545.2558,543.6754,544.1298,1044472.0
2024-07-18 15:15:00,550.88,551.35,550.83,550.98,488301.0,544.1199,544.5841,544.0705,544.2186,488301.0
2024-07-18 15:20:00,550.98,551.1,550.56,550.68,508876.0,544.2186,544.3372,543.8038,543.9223,508876.0
2024-07-18 15:25:00,550.69,551.5,550.68,551.45,677513.0,543.9322,544.7323,543.9223,544.6829,677513.0
2024-07-18 15:30:00,551.44,551.72,551.14,551.49,721733.0,544.673,544.9496,544.3767,544.7224,721733.0
2024-07-18 15:35:00,551.49,552.49,551.44,552.38,1268662.0,544.7224,545.7101,544.673,545.6015,1268662.0
2024-07-18 15:40:00,552.42,552.9,552.27,552.51,923582.0,545.641,546.1151,545.4928,545.7299,923582.0
2024-07-18 15:45:00,552.51,553.85,552.49,553.83,990440.0,545.7299,547.0534,545.7101,547.0337,990440.0
2024-07-18 15:50:00,553.82,553.84,552.02,552.04,1643463.0,547.0238,547.0436,545.2459,545.2656,1643463.0
2024-07-18 15:55:00,552.05,553.26,552.05,552.66,3445965.0,545.2755,546.4707,545.2755,545.878,3445965.0
2024-07-19 09:30:00,552.42,552.89,551.8,552.4,958335.0,545.641,546.1052,545.0286,545.6212,958335.0
2024-07-19 09:35:00,552.38,553.26,552.2,553.21,546405.0,545.6015,546.4707,545.4237,546.4213,546405.0
2024-07-19 09:40:00,553.24,554.08,552.8,552.9,1117722.0,546.4509,547.2806,546.0163,546.1151,1117722.0
2024-07-19 09:45:00,552.9,552.91,552.31,552.81,349605.0,546.1151,546.125,545.5323,546.0262,349605.0
2024-07-19 09:50:00,552.8,553.28,552.69,552.97,288655.0,546.0163,546.4904,545.9077,546.1842,288655.0
2024-07-19 09:55:00,552.97,553.55,552.8,552.99,278280.0,546.1842,546.7571,546.0163,546.204,278280.0
2024-07-19 10:00:00,552.99,553.06,552.42,552.5,365707.0,546.204,546.2731,545.641,545.72,365707.0
2024-07-19 10:05:00,552.49,553.29,552.45,553.17,246026.0,545.7101,546.5003,545.6706,546.3818,246026.0
2024-07-19 10:10:00,553.13,553.3,552.28,552.4,242533.0,546.3423,546.5102,545.5027,545.6212,242533.0
2024-07-19 10:15:00,552.42,553.09,552.42,552.78,207995.0,545.641,546.3028,545.641,545.9966,207995.0
2024-07-19 10:20:00,552.77,552.81,552.06,552.19,267092.0,545.9867,546.0262,545.2854,545.4138,267092.0
2024-07-19 10:25:00,552.19,552.42,551.04,551.11,488381.0,545.4138,545.641,544.2779,544.3471,488381.0
2024-07-19 10:30:00,551.13,551.53,550.88,551.02,520261.0,544.3668,544.7619,544.1199,544.2582,520261.0
2024-07-19 10:35:00,551.03,551.75,550.97,551.65,281657.0,544.268,544.9792,544.2088,544.8804,281657.0
2024-07-19 10:40:00,551.7,551.72,550.66,550.66,418783.0,544.9298,544.9496,543.9026,543.9026,418783.0
2024-07-19 10:45:00,550.68,551.48,550.67,551.13,258763.0,543.9223,544.7125,543.9125,544.3668,258763.0
2024-07-19 10:50:00,551.12,551.52,550.9,551.24,240716.0,544.3569,544.752,544.1396,544.4755,240716.0
2024-07-19 10:55:00,551.25,551.44,551.0,551.12,172343.0,544.4853,544.673,544.2384,544.3569,172343.0
2024-07-19 11:00:00,551.16,551.99,551.16,551.74,339096.0,544.3964,545.2163,544.3964,544.9693,339096.0
2024-07-19 11:05:00,551.73,551.86,551.0,551.0,208577.0,544.9594,545.0879,544.2384,544.2384,208577.0
2024-07-19 11:10:00,551.0,551.14,550.31,550.39,342140.0,544.2384,544.3767,543.5569,543.6359,342140.0
2024-07-19 11:15:00,550.36,550.89,550.35,550.73,340883.0,543.6063,544.1298,543.5964,543.9717,340883.0
2024-07-19 11:20:00,550.74,551.34,550.67,550.74,312577.0,543.9816,544.5742,543.9125,543.9816,312577.0
2024-07-19 11:25:00,550.76,550.79,549.59,549.64,486344.0,544.0013,544.031,542.8457,542.8951,486344.0
2024-07-19 11:30:00,549.65,549.8,549.21,549.57,463494.0,542.905,543.0531,542.4704,542.826,463494.0
2024-07-19 11:35:00,549.55,549.7,549.22,549.33,453085.0,542.8062,542.9544,542.4802,542.5889,453085.0
2024-07-19 11:40:00,549.32,549.67,549.21,549.37,368991.0,542.579,542.9247,542.4704,542.6284,368991.0
2024-07-19 11:45:00,549.38,550.09,549.3,550.01,376093.0,542.6383,543.3396,542.5593,543.2606,376093.0
2024-07-19 11:50:00,550.01,550.17,549.8,550.16,321671.0,543.2606,543.4186,543.0531,543.4087,321671.0
2024-07-19 11:55:00,550.14,551.07,549.94,551.06,305512.0,543.389,544.3075,543.1914,544.2977,305512.0
2024-07-19 12:00:00,551.03,551.3,550.86,550.87,286804.0,544.268,544.5347,544.1001,544.11,286804.0
2024-07-19 12:05:00,550.86,551.49,550.77,551.24,316820.0,544.1001,544.7224,544.0112,544.4755,316820.0
2024-07-19 12:10:00,551.22,551.43,550.89,551.18,166245.0,544.4557,544.6631,544.1298,544.4162,166245.0
2024-07-19 12:15:00,551.23,551.47,550.97,550.97,194846.0,544.4656,544.7026,544.2088,544.2088,194846.0
2024-07-19 12:20:00,551.0,551.05,550.0,550.03,441750.0,544.2384,544.2878,543.2507,543.2803,441750.0
2024-07-19 12:25:00,550.0,550.31,549.97,550.07,242859.0,543.2507,543.5569,543.221,543.3198,242859.0
2024-07-19 12:30:00,550.07,550.19,549.4,549.53,246170.0,543.3198,543.4383,542.658,542.7864,246170.0
2024-07-19 12:35:00,549.51,549.74,548.92,549.31,352949.0,542.7667,542.9939,542.1839,542.5691,352949.0
2024-07-19 12:40:00,549.35,549.88,549.26,549.27,297049.0,542.6087,543.1321,542.5198,542.5296,297049.0
2024-07-19 12:45:00,549.26,549.38,549.0,549.21,280880.0,542.5198,542.6383,542.2629,542.4704,280880.0
2024-07-19 12:50:00,549.24,549.55,549.02,549.23,305129.0,542.5,542.8062,542.2827,542.4901,305129.0
2024-07-19 12:55:00,549.22,549.65,549.08,549.36,256552.0,542.4802,542.905,542.342,542.6185,256552.0
2024-07-19 13:00:00,549.36,549.36,548.54,548.65,367034.0,542.6185,542.6185,541.8086,541.9172,367034.0
2024-07-19 13:05:00,548.65,548.78,548.4,548.71,193383.0,541.9172,542.0456,541.6703,541.9765,193383.0
2024-07-19 13:10:00,548.69,548.79,548.31,548.63,295388.0,541.9568,542.0555,541.5814,541.8975,295388.0
2024-07-19 13:15:00,548.64,548.73,548.26,548.34,228673.0,541.9074,541.9963,541.532,541.611,228673.0
2024-07-19 13:20:00,548.33,548.49,547.91,548.18,483518.0,541.6012,541.7592,541.1863,541.453,483518.0
2024-07-19 13:25:00,548.16,548.81,548.15,548.59,407665.0,541.4333,542.0753,541.4234,541.858,407665.0
2024-07-19 13:30:00,548.57,548.88,548.22,548.59,211922.0,541.8382,542.1444,541.4925,541.858,211922.0
2024-07-19 13:35:00,548.56,549.02,548.4,548.76,232600.0,541.8283,542.2827,541.6703,542.0259,232600.0
2024-07-19 13:40:00,548.76,548.81,548.09,548.33,301676.0,542.0259,542.0753,541.3641,541.6012,301676.0
2024-07-19 13:45:00,548.34,549.33,548.34,549.21,372548.0,541.611,542.5889,541.611,542.4704,372548.0
2024-07-19 13:50:00,549.22,549.25,548.72,548.75,195475.0,542.4802,542.5099,541.9864,542.016,195475.0
2024-07-19 13:55:00,548.76,549.44,548.72,549.42,202999.0,542.0259,542.6975,541.9864,542.6778,202999.0
2024-07-19 14:00:00,549.4,549.57,549.02,549.1,262332.0,542.658,542.826,542.2827,542.3617,262332.0
2024-07-19 14:05:00,549.09,549.62,549.03,549.48,189177.0,542.3518,542.8753,542.2926,542.7371,189177.0
2024-07-19 14:10:00,549.47,549.62,549.2,549.38,363698.0,542.7272,542.8753,542.4605,542.6383,363698.0
2024-07-19 14:15:00,549.4,549.72,549.18,549.3,285126.0,542.658,542.9741,542.4407,542.5593,285126.0
2024-07-19 14:20:00,549.3,549.3,548.78,548.83,320144.0,542.5593,542.5593,542.0456,542.095,320144.0
2024-07-19 14:25:00,548.84,549.12,548.63,548.69,219772.0,542.1049,542.3815,541.8975,541.9568,219772.0
2024-07-19 14:30:00,548.7,548.84,548.43,548.68,206639.0,541.9666,542.1049,541.6999,541.9469,206639.0
2024-07-19 14:35:00,548.67,548.93,548.26,548.31,328581.0,541.937,542.1938,541.532,541.5814,328581.0
2024-07-19 14:40:00,548.33,548.61,548.06,548.06,399698.0,541.6012,541.8777,541.3345,541.3345,399698.0
2024-07-19 14:45:00,548.07,548.56,548.02,548.52,323856.0,541.3444,541.8283,541.295,541.7888,323856.0
2024-07-19 14:50:00,548.54,549.01,548.53,548.91,482644.0,541.8086,542.2728,541.7987,542.1741,482644.0
2024-07-19 14:55:00,548.9,549.23,548.83,549.12,365003.0,542.1642,542.4901,542.095,542.3815,365003.0
2024-07-19 15:00:00,549.13,550.19,549.04,550.05,428420.0,542.3914,543.4383,542.3025,543.3001,428420.0
2024-07-19 15:05:00,550.08,550.11,549.65,549.82,464693.0,543.3297,543.3593,542.905,543.0729,464693.0
2024-07-19 15:10:00,549.84,550.2,549.74,549.97,329582.0,543.0926,543.4482,542.9939,543.221,329582.0
2024-07-19 15:15:00,549.96,550.3,549.56,550.21,691709.0,543.2112,543.547,542.8161,543.4581,691709.0
2024-07-19 15:20:00,550.2,550.46,550.03,550.04,331182.0,543.4482,543.705,543.2803,543.2902,331182.0
2024-07-19 15:25:00,550.05,550.27,549.95,549.99,302170.0,543.3001,543.5174,543.2013,543.2408,302170.0
2024-07-19 15:30:00,549.99,550.08,549.09,549.19,657969.0,543.2408,543.3297,542.3518,542.4506,657969.0
2024-07-19 15:35:00,549.18,549.43,548.42,548.56,969483.0,542.4407,542.6877,541.6901,541.8283,969483.0
2024-07-19 15:40:00,548.58,548.96,548.33,548.43,776055.0,541.8481,542.2234,541.6012,541.6999,776055.0
2024-07-19 15:45:00,548.44,548.73,548.4,548.55,650845.0,541.7098,541.9963,541.6703,541.8185,650845.0
2024-07-19 15:50:00,548.55,549.01,548.38,548.5,1115454.0,541.8185,542.2728,541.6506,541.7691,1115454.0
2024-07-19 15:55:00,548.48,549.05,548.14,548.93,3868454.0,541.7493,542.3123,541.4135,542.1938,3868454.0
2024-07-22 09:30:00,553.0,553.06,552.27,552.75,1314173.0,546.2139,546.2731,545.4928,545.9669,1314173.0
2024-07-22 09:35:00,552.74,553.96,552.74,553.6,1078450.0,545.9571,547.1621,545.9571,546.8065,1078450.0
2024-07-22 09:40:00,553.6,553.84,553.36,553.53,570164.0,546.8065,547.0436,546.5694,546.7374,570164.0
2024-07-22 09:45:00,553.53,554.42,553.53,554.29,786633.0,546.7374,547.6164,546.7374,547.488,786633.0
2024-07-22 09:50:00,554.3,554.35,553.57,553.96,556285.0,547.4979,547.5473,546.7769,547.1621,556285.0
2024-07-22 09:55:00,553.96,553.96,552.51,552.66,527370.0,547.1621,547.1621,545.7299,545.878,527370.0
2024-07-22 10:00:00,552.67,552.79,551.93,551.96,548491.0,545.8879,546.0064,545.157,545.1866,548491.0
2024-07-22 10:05:00,551.96,552.08,551.34,551.51,342200.0,545.1866,545.3052,544.5742,544.7421,342200.0
2024-07-22 10:10:00,551.5,552.48,551.45,552.48,482445.0,544.7323,545.7002,544.6829,545.7002,482445.0
2024-07-22 10:15:00,552.49,552.76,551.84,552.33,322549.0,545.7101,545.9768,545.0681,545.5521,322549.0
2024-07-22 10:20:00,552.34,552.64,552.22,552.63,277255.0,545.562,545.8583,545.4434,545.8484,277255.0
2024-07-22 10:25:00,552.64,553.2,552.47,553.2,339836.0,545.8583,546.4114,545.6904,546.4114,339836.0
2024-07-22 10:30:00,553.21,553.49,552.75,553.46,239109.0,546.4213,546.6978,545.9669,546.6682,239109.0
2024-07-22 10:35:00,553.46,554.18,553.39,554.07,481819.0,546.6682,547.3794,546.5991,547.2707,481819.0
2024-07-22 10:40:00,554.07,554.35,553.98,554.35,425330.0,547.2707,547.5473,547.1818,547.5473,425330.0
2024-07-22 10:45:00,554.36,554.43,553.91,554.02,338872.0,547.5572,547.6263,547.1127,547.2213,338872.0
2024-07-22 10:50:00,554.02,554.04,553.36,553.62,302423.0,547.2213,547.2411,546.5694,546.8263,302423.0
2024-07-22 10:55:00,553.61,554.09,553.55,553.77,267778.0,546.8164,547.2905,546.7571,546.9744,267778.0
2024-07-22 11:00:00,553.76,554.38,553.67,554.37,286258.0,546.9645,547.5769,546.8756,547.567,286258.0
2024-07-22 11:05:00,554.37,554.46,552.83,552.84,479340.0,547.567,547.6559,546.0459,546.0558,479340.0
2024-07-22 11:10:00,552.82,553.61,552.79,553.37,443460.0,546.0361,546.8164,546.0064,546.5793,443460.0
2024-07-22 11:15:00,553.35,553.62,552.48,552.63,378978.0,546.5596,546.8263,545.7002,545.8484,378978.0
2024-07-22 11:20:00,552.64,552.84,551.8,551.97,399269.0,545.8583,546.0558,545.0286,545.1965,399269.0
2024-07-22 11:25:00,551.99,552.34,551.69,551.74,444572.0,545.2163,545.562,544.9199,544.9693,444572.0
2024-07-22 11:30:00,551.75,551.78,551.28,551.54,470217.0,544.9792,545.0088,544.515,544.7718,470217.0
2024-07-22 11:35:00,551.53,551.75,551.38,551.7,369082.0,544.7619,544.9792,544.6137,544.9298,369082.0
2024-07-22 11:40:00,551.69,551.75,551.02,551.56,359709.0,544.9199,544.9792,544.2582,544.7915,359709.0
2024-07-22 11:45:00,551.56,551.58,551.09,551.32,249471.0,544.7915,544.8113,544.3273,544.5545,249471.0
2024-07-22 11:50:00,551.3,551.9,551.13,551.85,259795.0,544.5347,545.1274,544.3668,545.078,259795.0
2024-07-22 11:55:00,551.84,551.87,551.58,551.76,194513.0,545.0681,545.0977,544.8113,544.9891,194513.0
2024-07-22 12:00:00,551.74,551.99,551.42,551.44,251628.0,544.9693,545.2163,544.6533,544.673,251628.0
2024-07-22 12:05:00,551.44,552.22,551.28,552.12,295863.0,544.673,545.4434,544.515,545.3447,295863.0
2024-07-22 12:10:00,552.11,552.32,551.86,552.05,136354.0,545.3348,545.5422,545.0879,545.2755,136354.0
2024-07-22 12:15:00,552.07,552.38,552.01,552.34,99521.0,545.2953,545.6015,545.236,545.562,99521.0
2024-07-22 12:20:00,552.35,552.42,552.14,552.26,119020.0,545.5718,545.641,545.3644,545.4829,119020.0
2024-07-22 12:25:00,552.24,552.34,551.99,552.14,129905.0,545.4632,545.562,545.2163,545.3644,129905.0
2024-07-22 12:30:00,552.11,552.22,551.8,552.21,163285.0,545.3348,545.4434,545.0286,545.4336,163285.0
2024-07-22 12:35:00,552.18,552.53,552.14,552.47,189310.0,545.4039,545.7496,545.3644,545.6904,189310.0
2024-07-22 12:40:00,552.48,552.62,552.39,552.59,125673.0,545.7002,545.8385,545.6113,545.8089,125673.0
2024-07-22 12:45:00,552.58,552.69,552.34,552.65,169679.0,545.799,545.9077,545.562,545.8682,169679.0
2024-07-22 12:50:00,552.67,553.49,552.6,553.43,332112.0,545.8879,546.6978,545.8188,546.6386,332112.0
2024-07-22 12:55:00,553.45,553.78,553.26,553.53,250142.0,546.6583,546.9843,546.4707,546.7374,250142.0
2024-07-22 13:00:00,553.55,553.98,553.55,553.98,272229.0,546.7571,547.1818,546.7571,547.1818,272229.0
2024-07-22 13:05:00,553.98,554.19,553.84,554.09,241684.0,547.1818,547.3893,547.0436,547.2905,241684.0
2024-07-22 13:10:00,554.12,554.25,553.77,554.14,181418.0,547.3201,547.4485,546.9744,547.3399,181418.0
2024-07-22 13:15:00,554.17,554.35,553.96,554.33,116636.0,547.3695,547.5473,547.1621,547.5275,116636.0
2024-07-22 13:20:00,554.33,554.35,553.91,554.17,166124.0,547.5275,547.5473,547.1127,547.3695,166124.0
2024-07-22 13:25:00,554.17,554.39,554.11,554.13,142330.0,547.3695,547.5868,547.3102,547.33,142330.0
2024-07-22 13:30:00,554.14,554.85,554.13,554.81,232340.0,547.3399,548.0412,547.33,548.0017,232340.0
2024-07-22 13:35:00,554.81,554.81,554.1,554.3,261569.0,548.0017,548.0017,547.3004,547.4979,261569.0
2024-07-22 13:40:00,554.3,554.41,554.21,554.24,223766.0,547.4979,547.6066,547.409,547.4386,223766.0
2024-07-22 13:45:00,554.23,554.72,554.12,554.51,184060.0,547.4288,547.9128,547.3201,547.7053,184060.0
2024-07-22 13:50:00,554.49,554.56,554.31,554.49,90768.0,547.6856,547.7547,547.5078,547.6856,90768.0
2024-07-22 13:55:00,554.5,554.58,554.27,554.51,149537.0,547.6955,547.7745,547.4683,547.7053,149537.0
2024-07-22 14:00:00,554.54,554.63,554.37,554.48,195427.0,547.735,547.8239,547.567,547.6757,195427.0
2024-07-22 14:05:00,554.47,554.88,554.17,554.79,199381.0,547.6658,548.0708,547.3695,547.9819,199381.0
2024-07-22 14:10:00,554.79,554.8,554.23,554.47,253823.0,547.9819,547.9918,547.4288,547.6658,253823.0
2024-07-22 14:15:00,554.48,554.82,554.46,554.8,156949.0,547.6757,548.0115,547.6559,547.9918,156949.0
2024-07-22 14:20:00,554.8,555.08,554.63,555.03,227267.0,547.9918,548.2683,547.8239,548.219,227267.0
2024-07-22 14:25:00,555.06,555.08,554.58,554.58,198168.0,548.2486,548.2683,547.7745,547.7745,198168.0
2024-07-22 14:30:00,554.58,555.14,554.56,555.09,166712.0,547.7745,548.3276,547.7547,548.2782,166712.0
2024-07-22 14:35:00,555.09,555.27,554.9,555.18,186386.0,548.2782,548.456,548.0905,548.3671,186386.0
2024-07-22 14:40:00,555.15,555.27,554.93,555.08,249904.0,548.3375,548.456,548.1202,548.2683,249904.0
2024-07-22 14:45:00,555.09,555.22,554.98,554.99,170434.0,548.2782,548.4066,548.1696,548.1794,170434.0
2024-07-22 14:50:00,554.98,555.23,554.95,555.19,186973.0,548.1696,548.4165,548.1399,548.377,186973.0
2024-07-22 14:55:00,555.19,555.21,554.81,554.82,225872.0,548.377,548.3967,548.0017,548.0115,225872.0
2024-07-22 15:00:00,554.82,554.89,554.15,554.77,347133.0,548.0115,548.0807,547.3497,547.9621,347133.0
2024-07-22 15:05:00,554.77,554.85,554.38,554.68,135493.0,547.9621,548.0412,547.5769,547.8732,135493.0
2024-07-22 15:10:00,554.69,555.03,554.68,554.81,196992.0,547.8831,548.219,547.8732,548.0017,196992.0
2024-07-22 15:15:00,554.8,554.91,554.53,554.56,168001.0,547.9918,548.1004,547.7251,547.7547,168001.0
2024-07-22 15:20:00,554.57,554.88,554.51,554.84,180945.0,547.7646,548.0708,547.7053,548.0313,180945.0
2024-07-22 15:25:00,554.83,554.89,554.37,554.52,329440.0,548.0214,548.0807,547.567,547.7152,329440.0
2024-07-22 15:30:00,554.53,554.9,554.45,554.6,231435.0,547.7251,548.0905,547.6461,547.7942,231435.0
2024-07-22 15:35:00,554.6,555.14,554.54,555.13,497679.0,547.7942,548.3276,547.735,548.3177,497679.0
2024-07-22 15:40:00,555.12,555.14,554.88,554.97,292112.0,548.3078,548.3276,548.0708,548.1597,292112.0
2024-07-22 15:45:00,554.96,555.14,554.73,554.77,275266.0,548.1498,548.3276,547.9226,547.9621,275266.0
2024-07-22 15:50:00,554.77,555.11,554.55,554.65,710694.0,547.9621,548.298,547.7448,547.8436,710694.0
2024-07-22 15:55:00,554.63,555.02,554.33,554.65,2466186.0,547.8239,548.2091,547.5275,547.8436,2466186.0
2024-07-23 09:30:00,554.54,554.93,554.13,554.66,528257.0,547.735,548.1202,547.33,547.8535,528257.0
2024-07-23 09:35:00,554.66,555.1,554.22,555.09,320502.0,547.8535,548.2881,547.4189,548.2782,320502.0
2024-07-23 09:40:00,555.07,555.66,555.03,555.62,684673.0,548.2585,548.8412,548.219,548.8017,684673.0
2024-07-23 09:45:00,555.61,555.81,555.16,555.75,426253.0,548.7918,548.9894,548.3474,548.9301,426253.0
2024-07-23 09:50:00,555.74,555.81,554.91,555.08,361525.0,548.9202,548.9894,548.1004,548.2683,361525.0
2024-07-23 09:55:00,555.12,555.7,555.1,555.52,183442.0,548.3078,548.8807,548.2881,548.7029,183442.0
2024-07-23 10:00:00,555.54,555.83,555.26,555.76,313588.0,548.7227,549.0091,548.4461,548.94,313588.0
2024-07-23 10:05:00,555.77,556.3,555.69,556.11,394342.0,548.9499,549.4734,548.8709,549.2857,394342.0
2024-07-23 10:10:00,556.1,556.18,555.6,555.89,258517.0,549.2758,549.3548,548.782,549.0684,258517.0
2024-07-23 10:15:00,555.87,556.19,555.87,556.14,309993.0,549.0486,549.3647,549.0486,549.3153,309993.0
2024-07-23 10:20:00,556.14,556.41,556.03,556.03,354552.0,549.3153,549.582,549.2067,549.2067,354552.0
2024-07-23 10:25:00,556.06,556.29,555.82,556.0,253178.0,549.2363,549.4635,548.9993,549.177,253178.0
2024-07-23 10:30:00,556.02,556.17,555.81,556.01,190727.0,549.1968,549.345,548.9894,549.1869,190727.0
2024-07-23 10:35:00,556.01,556.08,555.34,555.59,214019.0,549.1869,549.2561,548.5251,548.7721,214019.0
2024-07-23 10:40:00,555.56,555.71,555.35,555.37,184772.0,548.7424,548.8906,548.535,548.5548,184772.0
2024-07-23 10:45:00,555.35,555.42,554.36,554.62,374703.0,548.535,548.6042,547.5572,547.814,374703.0
2024-07-23 10:50:00,554.61,554.83,554.28,554.47,360146.0,547.8041,548.0214,547.4782,547.6658,360146.0
2024-07-23 10:55:00,554.48,555.07,554.34,554.92,335478.0,547.6757,548.2585,547.5374,548.1103,335478.0
2024-07-23 11:00:00,554.93,555.38,554.9,555.32,216014.0,548.1202,548.5647,548.0905,548.5054,216014.0
2024-07-23 11:05:00,555.31,555.77,555.22,555.77,213316.0,548.4955,548.9499,548.4066,548.9499,213316.0
2024-07-23 11:10:00,555.75,556.34,555.69,556.34,269024.0,548.9301,549.5129,548.8709,549.5129,269024.0
2024-07-23 11:15:00,556.35,556.74,556.31,556.59,312926.0,549.5228,549.908,549.4832,549.7598,312926.0
2024-07-23 11:20:00,556.57,556.65,556.3,556.46,265190.0,549.7401,549.8191,549.4734,549.6314,265190.0
2024-07-23 11:25:00,556.46,556.48,556.21,556.43,181091.0,549.6314,549.6512,549.3845,549.6018,181091.0
2024-07-23 11:30:00,556.43,556.61,556.33,556.59,149367.0,549.6018,549.7796,549.503,549.7598,149367.0
2024-07-23 11:35:00,556.59,556.65,556.27,556.4,179286.0,549.7598,549.8191,549.4437,549.5721,179286.0
2024-07-23 11:40:00,556.42,556.52,556.3,556.33,122163.0,549.5919,549.6907,549.4734,549.503,122163.0
2024-07-23 11:45:00,556.35,556.48,556.18,556.47,158552.0,549.5228,549.6512,549.3548,549.6413,158552.0
2024-07-23 11:50:00,556.45,556.47,556.01,556.22,242500.0,549.6215,549.6413,549.1869,549.3943,242500.0
2024-07-23 11:55:00,556.23,556.38,555.99,556.2,155175.0,549.4042,549.5524,549.1672,549.3746,155175.0
2024-07-23 12:00:00,556.17,556.28,555.99,556.16,89401.0,549.345,549.4536,549.1672,549.3351,89401.0
2024-07-23 12:05:00,556.19,556.36,555.88,556.09,115483.0,549.3647,549.5326,549.0585,549.2659,115483.0
2024-07-23 12:10:00,556.08,556.34,555.95,556.28,110788.0,549.2561,549.5129,549.1277,549.4536,110788.0
2024-07-23 12:15:00,556.26,556.26,555.89,556.07,121861.0,549.4339,549.4339,549.0684,549.2462,121861.0
2024-07-23 12:20:00,556.08,556.2,554.75,554.95,401853.0,549.2561,549.3746,547.9424,548.1399,401853.0
2024-07-23 12:25:00,554.94,555.19,554.53,555.07,336225.0,548.1301,548.377,547.7251,548.2585,336225.0
2024-07-23 12:30:00,555.06,555.1,554.73,554.82,151522.0,548.2486,548.2881,547.9226,548.0115,151522.0
2024-07-23 12:35:00,554.85,555.12,554.57,554.7,141553.0,548.0412,548.3078,547.7646,547.893,141553.0
2024-07-23 12:40:00,554.71,555.03,554.64,554.82,199047.0,547.9029,548.219,547.8337,548.0115,199047.0
2024-07-23 12:45:00,554.81,555.15,554.72,554.86,130275.0,548.0017,548.3375,547.9128,548.051,130275.0
2024-07-23 12:50:00,554.86,554.87,554.57,554.87,155363.0,548.051,548.0609,547.7646,548.0609,155363.0
2024-07-23 12:55:00,554.86,554.86,554.18,554.61,290238.0,548.051,548.051,547.3794,547.8041,290238.0
2024-07-23 13:00:00,554.61,554.93,554.43,554.85,338960.0,547.8041,548.1202,547.6263,548.0412,338960.0
2024-07-23 13:05:00,554.82,554.96,554.46,554.51,203531.0,548.0115,548.1498,547.6559,547.7053,203531.0
2024-07-23 13:10:00,554.51,554.74,554.21,554.48,211655.0,547.7053,547.9325,547.409,547.6757,211655.0
2024-07-23 13:15:00,554.49,554.68,554.36,554.51,129125.0,547.6856,547.8732,547.5572,547.7053,129125.0
2024-07-23 13:20:00,554.52,554.97,554.51,554.71,151545.0,547.7152,548.1597,547.7053,547.9029,151545.0
2024-07-23 13:25:00,554.72,555.0,554.68,554.76,92387.0,547.9128,548.1893,547.8732,547.9523,92387.0
2024-07-23 13:30:00,554.73,554.93,554.27,554.39,238325.0,547.9226,548.1202,547.4683,547.5868,238325.0
2024-07-23 13:35:00,554.4,554.76,554.34,554.56,94638.0,547.5967,547.9523,547.5374,547.7547,94638.0
2024-07-23 13:40:00,554.56,554.73,554.37,554.6,108664.0,547.7547,547.9226,547.567,547.7942,108664.0
2024-07-23 13:45:00,554.59,554.97,554.5,554.89,116699.0,547.7843,548.1597,547.6955,548.0807,116699.0
2024-07-23 13:50:00,554.9,555.16,554.81,555.16,119994.0,548.0905,548.3474,548.0017,548.3474,119994.0
2024-07-23 13:55:00,555.14,555.36,555.02,555.25,121682.0,548.3276,548.5449,548.2091,548.4363,121682.0
2024-07-23 14:00:00,555.24,555.5,555.2,555.43,154842.0,548.4264,548.6832,548.3869,548.614,154842.0
2024-07-23 14:05:00,555.42,555.55,555.26,555.5,116142.0,548.6042,548.7326,548.4461,548.6832,116142.0
2024-07-23 14:10:00,555.5,555.51,555.19,555.33,214953.0,548.6832,548.6931,548.377,548.5153,214953.0
2024-07-23 14:15:00,555.33,555.52,555.23,555.35,160209.0,548.5153,548.7029,548.4165,548.535,160209.0
2024-07-23 14:20:00,555.36,555.48,555.28,555.35,126626.0,548.5449,548.6634,548.4659,548.535,126626.0
2024-07-23 14:25:00,555.33,555.34,554.53,554.89,342309.0,548.5153,548.5251,547.7251,548.0807,342309.0
2024-07-23 14:30:00,554.9,555.06,554.79,554.99,169832.0,548.0905,548.2486,547.9819,548.1794,169832.0
2024-07-23 14:35:00,554.97,555.39,554.9,555.3,126340.0,548.1597,548.5745,548.0905,548.4856,126340.0
2024-07-23 14:40:00,555.29,555.29,554.94,554.98,179459.0,548.4758,548.4758,548.1301,548.1696,179459.0
2024-07-23 14:45:00,554.98,555.16,554.92,555.01,120522.0,548.1696,548.3474,548.1103,548.1992,120522.0
2024-07-23 14:50:00,555.0,555.12,554.86,554.95,116773.0,548.1893,548.3078,548.051,548.1399,116773.0
2024-07-23 14:55:00,554.94,555.11,554.87,555.09,97625.0,548.1301,548.298,548.0609,548.2782,97625.0
2024-07-23 15:00:00,555.1,555.11,554.94,554.97,134581.0,548.2881,548.298,548.1301,548.1597,134581.0
2024-07-23 15:05:00,554.97,555.11,554.81,554.97,154353.0,548.1597,548.298,548.0017,548.1597,154353.0
2024-07-23 15:10:00,554.97,555.17,554.97,555.06,109139.0,548.1597,548.3572,548.1597,548.2486,109139.0
2024-07-23 15:15:00,555.06,555.06,554.75,554.88,163878.0,548.2486,548.2486,547.9424,548.0708,163878.0
2024-07-23 15:20:00,554.88,555.3,554.87,555.29,167221.0,548.0708,548.4856,548.0609,548.4758,167221.0
2024-07-23 15:25:00,555.29,555.35,555.12,555.21,177639.0,548.4758,548.535,548.3078,548.3967,177639.0
2024-07-23 15:30:00,555.17,555.18,554.89,554.97,233253.0,548.3572,548.3671,548.0807,548.1597,233253.0
2024-07-23 15:35:00,554.97,555.03,554.67,554.7,246301.0,548.1597,548.219,547.8634,547.893,246301.0
2024-07-23 15:40:00,554.71,554.74,553.76,554.23,518325.0,547.9029,547.9325,546.9645,547.4288,518325.0
2024-07-23 15:45:00,554.22,554.61,554.07,554.53,478240.0,547.4189,547.8041,547.2707,547.7251,478240.0
2024-07-23 15:50:00,554.55,554.74,553.35,553.37,881574.0,547.7448,547.9325,546.5596,546.5793,881574.0
2024-07-23 15:55:00,553.36,553.91,553.27,553.72,2133377.0,546.5694,547.1127,546.4805,546.925,2133377.0
2024-07-24 09:30:00,548.86,549.17,548.07,548.24,1239873.0,542.1247,542.4309,541.3444,541.5123,1239873.0
2024-07-24 09:35:00,548.23,548.25,547.74,547.94,711542.0,541.5024,541.5222,541.0184,541.216,711542.0
2024-07-24 09:40:00,547.93,548.28,547.81,547.94,690796.0,541.2061,541.5518,541.0876,541.216,690796.0
2024-07-24 09:45:00,547.97,548.35,547.57,547.75,743530.0,541.2456,541.6209,540.8505,541.0283,743530.0
2024-07-24 09:50:00,547.73,547.78,546.91,547.07,666686.0,541.0085,541.0579,540.1986,540.3566,666686.0
2024-07-24 09:55:00,547.05,547.12,546.33,546.76,790578.0,540.3369,540.406,539.6257,540.0504,790578.0
2024-07-24 10:00:00,546.74,546.9,546.21,546.27,670548.0,540.0307,540.1887,539.5072,539.5664,670548.0
2024-07-24 10:05:00,546.29,546.55,546.02,546.3,410775.0,539.5862,539.843,539.3195,539.5961,410775.0
2024-07-24 10:10:00,546.3,546.42,545.53,545.65,534190.0,539.5961,539.7146,538.8355,538.9541,534190.0
2024-07-24 10:15:00,545.66,546.01,545.43,545.65,629476.0,538.9639,539.3096,538.7368,538.9541,629476.0
2024-07-24 10:20:00,545.67,546.11,545.61,545.84,600365.0,538.9738,539.4084,538.9145,539.1417,600365.0
2024-07-24 10:25:00,545.84,546.13,545.57,546.04,802289.0,539.1417,539.4282,538.875,539.3393,802289.0
2024-07-24 10:30:00,546.03,546.19,545.72,545.73,747243.0,539.3294,539.4874,539.0232,539.0331,747243.0
2024-07-24 10:35:00,545.73,545.99,545.4,545.53,408367.0,539.0331,539.2899,538.7071,538.8355,408367.0
2024-07-24 10:40:00,545.5,545.74,545.4,545.49,401904.0,538.8059,539.043,538.7071,538.796,401904.0
2024-07-24 10:45:00,545.49,545.62,545.27,545.52,454077.0,538.796,538.9244,538.5787,538.8257,454077.0
2024-07-24 10:50:00,545.52,545.6,545.32,545.36,277493.0,538.8257,538.9047,538.6281,538.6676,277493.0
2024-07-24 10:55:00,545.35,545.85,545.34,545.61,504889.0,538.6577,539.1516,538.6479,538.9145,504889.0
2024-07-24 11:00:00,545.61,545.69,545.11,545.13,263792.0,538.9145,538.9936,538.4207,538.4404,263792.0
2024-07-24 11:05:00,545.13,545.15,544.8,545.12,453695.0,538.4404,538.4602,538.1145,538.4306,453695.0
2024-07-24 11:10:00,545.12,545.13,544.84,545.02,355209.0,538.4306,538.4404,538.154,538.3318,355209.0
2024-07-24 11:15:00,545.02,545.11,544.72,544.72,377300.0,538.3318,538.4207,538.0355,538.0355,377300.0
2024-07-24 11:20:00,544.72,544.78,544.19,544.25,473945.0,538.0355,538.0947,537.512,537.5712,473945.0
2024-07-24 11:25:00,544.26,544.89,544.22,544.74,459056.0,537.5811,538.2034,537.5416,538.0552,459056.0
2024-07-24 11:30:00,544.76,545.28,544.72,545.05,438022.0,538.075,538.5886,538.0355,538.3614,438022.0
2024-07-24 11:35:00,545.05,545.2,544.83,545.08,288253.0,538.3614,538.5096,538.1441,538.3911,288253.0
2024-07-24 11:40:00,545.08,545.08,544.57,544.72,258330.0,538.3911,538.3911,537.8873,538.0355,258330.0
2024-07-24 11:45:00,544.74,544.82,544.55,544.63,180891.0,538.0552,538.1342,537.8676,537.9466,180891.0
2024-07-24 11:50:00,544.62,544.99,544.56,544.88,221407.0,537.9367,538.3022,537.8774,538.1935,221407.0
2024-07-24 11:55:00,544.88,544.88,544.32,544.39,247454.0,538.1935,538.1935,537.6404,537.7095,247454.0
2024-07-24 12:00:00,544.38,544.46,544.26,544.33,246617.0,537.6996,537.7787,537.5811,537.6503,246617.0
2024-07-24 12:05:00,544.33,544.36,543.89,544.05,435261.0,537.6503,537.6799,537.2157,537.3737,435261.0
2024-07-24 12:10:00,544.06,544.56,544.03,544.51,371390.0,537.3836,537.8774,537.3539,537.828,371390.0
2024-07-24 12:15:00,544.52,544.92,544.42,544.66,356685.0,537.8379,538.233,537.7392,537.9762,356685.0
2024-07-24 12:20:00,544.63,544.8,544.38,544.5,153051.0,537.9466,538.1145,537.6996,537.8182,153051.0
2024-07-24 12:25:00,544.51,544.52,544.12,544.2,149660.0,537.828,537.8379,537.4428,537.5219,149660.0
2024-07-24 12:30:00,544.18,544.4,544.03,544.31,217334.0,537.5021,537.7194,537.3539,537.6305,217334.0
2024-07-24 12:35:00,544.31,544.51,544.01,544.04,343960.0,537.6305,537.828,537.3342,537.3638,343960.0
2024-07-24 12:40:00,544.05,544.07,543.63,543.73,603483.0,537.3737,537.3934,536.9588,537.0576,603483.0
2024-07-24 12:45:00,543.74,544.45,543.66,544.26,375050.0,537.0675,537.7688,536.9885,537.5811,375050.0
2024-07-24 12:50:00,544.27,544.27,543.73,543.79,331797.0,537.591,537.591,537.0576,537.1169,331797.0
2024-07-24 12:55:00,543.79,544.04,543.75,543.9,275167.0,537.1169,537.3638,537.0774,537.2255,275167.0
2024-07-24 13:00:00,543.89,544.22,543.74,543.95,321554.0,537.2157,537.5416,537.0675,537.2749,321554.0
2024-07-24 13:05:00,543.95,544.72,543.95,544.72,265131.0,537.2749,538.0355,537.2749,538.0355,265131.0
2024-07-24 13:10:00,544.71,544.89,544.57,544.68,314926.0,538.0256,538.2034,537.8873,537.996,314926.0
2024-07-24 13:15:00,544.68,544.87,544.49,544.8,223842.0,537.996,538.1836,537.8083,538.1145,223842.0
2024-07-24 13:20:00,544.8,545.03,544.45,544.6,284249.0,538.1145,538.3417,537.7688,537.9169,284249.0
2024-07-24 13:25:00,544.6,544.65,544.27,544.3,187670.0,537.9169,537.9663,537.591,537.6206,187670.0
2024-07-24 13:30:00,544.29,544.64,544.01,544.6,239064.0,537.6107,537.9565,537.3342,537.9169,239064.0
2024-07-24 13:35:00,544.59,544.95,544.55,544.77,223496.0,537.9071,538.2626,537.8676,538.0849,223496.0
2024-07-24 13:40:00,544.78,544.95,544.75,544.82,131673.0,538.0947,538.2626,538.0651,538.1342,131673.0
2024-07-24 13:45:00,544.81,544.84,544.24,544.27,212248.0,538.1244,538.154,537.5614,537.591,212248.0
2024-07-24 13:50:00,544.26,544.3,544.0,544.03,223406.0,537.5811,537.6206,537.3243,537.3539,223406.0
2024-07-24 13:55:00,544.03,544.19,543.8,543.88,257206.0,537.3539,537.512,537.1268,537.2058,257206.0
2024-07-24 14:00:00,543.9,544.01,543.71,543.74,399747.0,537.2255,537.3342,537.0379,537.0675,399747.0
2024-07-24 14:05:00,543.75,544.13,543.69,543.89,289233.0,537.0774,537.4527,537.0181,537.2157,289233.0
2024-07-24 14:10:00,543.9,544.19,543.82,543.99,249565.0,537.2255,537.512,537.1465,537.3144,249565.0
2024-07-24 14:15:00,544.0,544.12,543.67,543.73,275055.0,537.3243,537.4428,536.9984,537.0576,275055.0
2024-07-24 14:20:00,543.75,543.77,543.18,543.49,621603.0,537.0774,537.0971,536.5144,536.8206,621603.0
2024-07-24 14:25:00,543.5,543.73,543.32,543.36,295413.0,536.8304,537.0576,536.6526,536.6922,295413.0
2024-07-24 14:30:00,543.36,543.59,543.25,543.25,236049.0,536.6922,536.9193,536.5835,536.5835,236049.0
2024-07-24 14:35:00,543.25,543.53,543.23,543.4,280439.0,536.5835,536.8601,536.5638,536.7317,280439.0
2024-07-24 14:40:00,543.4,543.48,542.61,542.61,518339.0,536.7317,536.8107,535.9514,535.9514,518339.0
2024-07-24 14:45:00,542.61,542.96,542.17,542.27,791231.0,535.9514,536.2971,535.5168,535.6155,791231.0
2024-07-24 14:50:00,542.27,542.32,541.81,542.12,699708.0,535.6155,535.6649,535.1612,535.4674,699708.0
2024-07-24 14:55:00,542.11,542.57,542.08,542.48,531284.0,535.4575,535.9119,535.4279,535.823,531284.0
2024-07-24 15:00:00,542.47,542.6,542.04,542.22,570221.0,535.8131,535.9415,535.3884,535.5661,570221.0
2024-07-24 15:05:00,542.24,542.44,541.83,542.05,595947.0,535.5859,535.7834,535.1809,535.3982,595947.0
2024-07-24 15:10:00,542.05,542.16,541.92,542.07,457053.0,535.3982,535.5069,535.2698,535.418,457053.0
2024-07-24 15:15:00,542.06,542.32,541.78,541.89,481297.0,535.4081,535.6649,535.1315,535.2402,481297.0
2024-07-24 15:20:00,541.9,542.23,541.9,542.2,409139.0,535.2501,535.576,535.2501,535.5464,409139.0
2024-07-24 15:25:00,542.19,542.23,541.49,541.65,700734.0,535.5365,535.576,534.8451,535.0031,700734.0
2024-07-24 15:30:00,541.65,542.51,541.55,542.47,897114.0,535.0031,535.8526,534.9044,535.8131,897114.0
2024-07-24 15:35:00,542.47,542.57,542.2,542.41,1020656.0,535.8131,535.9119,535.5464,535.7538,1020656.0
2024-07-24 15:40:00,542.42,542.9,542.06,542.09,898967.0,535.7637,536.2378,535.4081,535.4377,898967.0
2024-07-24 15:45:00,542.1,542.29,541.65,541.93,1260956.0,535.4476,535.6353,535.0031,535.2797,1260956.0
2024-07-24 15:50:00,542.02,542.32,540.41,540.42,1776707.0,535.3686,535.6649,533.7784,533.7882,1776707.0
2024-07-24 15:55:00,540.44,541.49,540.29,541.21,5303450.0,533.808,534.8451,533.6598,534.5685,5303450.0
2024-07-25 09:30:00,541.35,541.62,540.58,540.81,1019512.0,534.7068,534.9735,533.9463,534.1735,1019512.0
2024-07-25 09:35:00,540.79,541.02,540.11,540.45,710175.0,534.1537,534.3809,533.482,533.8179,710175.0
2024-07-25 09:40:00,540.46,541.47,540.24,540.9,556910.0,533.8277,534.8254,533.6104,534.2623,556910.0
2024-07-25 09:45:00,540.88,541.28,540.32,540.86,426801.0,534.2426,534.6377,533.6895,534.2228,426801.0
2024-07-25 09:50:00,540.93,541.11,540.46,540.74,420052.0,534.292,534.4698,533.8277,534.1043,420052.0
2024-07-25 09:55:00,540.74,540.84,539.61,539.86,778868.0,534.1043,534.2031,532.9882,533.2351,778868.0
2024-07-25 10:00:00,539.87,539.87,538.36,538.61,1321119.0,533.245,533.245,531.7535,532.0004,1321119.0
2024-07-25 10:05:00,538.6,539.17,537.75,537.99,1632008.0,531.9906,532.5536,531.151,531.3881,1632008.0
2024-07-25 10:10:00,538.01,538.22,537.45,538.19,846420.0,531.4078,531.6152,530.8547,531.5856,846420.0
2024-07-25 10:15:00,538.19,539.62,538.08,539.49,816054.0,531.5856,532.9981,531.477,532.8696,816054.0
2024-07-25 10:20:00,539.48,540.15,538.97,540.13,559538.0,532.8598,533.5216,532.356,533.5018,559538.0
2024-07-25 10:25:00,540.12,540.72,539.71,540.6,517001.0,533.4919,534.0846,533.0869,533.966,517001.0
2024-07-25 10:30:00,540.58,540.83,540.02,540.72,364019.0,533.9463,534.1932,533.3931,534.0846,364019.0
2024-07-25 10:35:00,540.71,541.04,540.5,540.6,451893.0,534.0747,534.4006,533.8673,533.966,451893.0
2024-07-25 10:40:00,540.56,541.35,540.25,541.3,629577.0,533.9265,534.7068,533.6203,534.6574,629577.0
2024-07-25 10:45:00,541.29,541.73,540.97,541.72,533665.0,534.6476,535.0822,534.3315,535.0723,533665.0
2024-07-25 10:50:00,541.72,542.33,541.64,542.07,783543.0,535.0723,535.6748,534.9933,535.418,783543.0
2024-07-25 10:55:00,542.06,542.82,541.71,542.79,629616.0,535.4081,536.1588,535.0624,536.1292,629616.0
2024-07-25 11:00:00,542.8,542.85,542.11,542.36,483391.0,536.139,536.1884,535.4575,535.7044,483391.0
2024-07-25 11:05:00,542.38,542.7,542.09,542.5,309804.0,535.7242,536.0403,535.4377,535.8427,309804.0
2024-07-25 11:10:00,542.54,543.88,542.44,543.85,548736.0,535.8822,537.2058,535.7834,537.1761,548736.0
2024-07-25 11:15:00,543.85,544.63,543.75,543.87,735441.0,537.1761,537.9466,537.0774,537.1959,735441.0
2024-07-25 11:20:00,543.86,543.92,543.06,543.46,556139.0,537.186,537.2453,536.3958,536.7909,556139.0
2024-07-25 11:25:00,543.45,543.45,542.92,543.23,246161.0,536.7811,536.7811,536.2576,536.5638,246161.0
2024-07-25 11:30:00,543.22,543.43,542.64,543.21,274458.0,536.5539,536.7613,535.981,536.544,274458.0
2024-07-25 11:35:00,543.23,543.45,542.78,543.44,248670.0,536.5638,536.7811,536.1193,536.7712,248670.0
2024-07-25 11:40:00,543.43,543.44,542.4,542.95,243145.0,536.7613,536.7712,535.7439,536.2872,243145.0
2024-07-25 11:45:00,542.95,543.36,542.78,542.81,218690.0,536.2872,536.6922,536.1193,536.1489,218690.0
2024-07-25 11:50:00,542.83,543.5,542.83,543.38,342692.0,536.1687,536.8304,536.1687,536.7119,342692.0
2024-07-25 11:55:00,543.39,544.0,542.95,543.97,303233.0,536.7218,537.3243,536.2872,537.2947,303233.0
2024-07-25 12:00:00,543.97,544.58,543.8,544.54,353444.0,537.2947,537.8972,537.1268,537.8577,353444.0
2024-07-25 12:05:00,544.51,544.51,543.3,544.0,482974.0,537.828,537.828,536.6329,537.3243,482974.0
2024-07-25 12:10:00,544.0,545.09,543.93,545.07,281960.0,537.3243,538.4009,537.2552,538.3812,281960.0
2024-07-25 12:15:00,545.07,545.67,544.81,545.63,400678.0,538.3812,538.9738,538.1244,538.9343,400678.0
2024-07-25 12:20:00,545.62,546.38,545.34,546.25,881396.0,538.9244,539.6751,538.6479,539.5467,881396.0
2024-07-25 12:25:00,546.23,546.28,545.72,546.15,421384.0,539.5269,539.5763,539.0232,539.4479,421384.0
2024-07-25 12:30:00,546.18,546.33,545.6,546.24,349447.0,539.4776,539.6257,538.9047,539.5368,349447.0
2024-07-25 12:35:00,546.25,546.26,545.89,546.19,186965.0,539.5467,539.5566,539.1911,539.4874,186965.0
2024-07-25 12:40:00,546.16,546.64,546.15,546.47,306365.0,539.4578,539.9319,539.4479,539.764,306365.0
2024-07-25 12:45:00,546.47,546.6,545.58,545.85,385868.0,539.764,539.8924,538.8849,539.1516,385868.0
2024-07-25 12:50:00,545.85,546.07,545.5,545.79,220710.0,539.1516,539.3689,538.8059,539.0923,220710.0
2024-07-25 12:55:00,545.79,546.29,545.68,546.12,197169.0,539.0923,539.5862,538.9837,539.4183,197169.0
2024-07-25 13:00:00,546.13,547.12,545.93,546.66,382115.0,539.4282,540.406,539.2306,539.9517,382115.0
2024-07-25 13:05:00,546.67,547.24,546.47,547.2,195015.0,539.9615,540.5245,539.764,540.485,195015.0
2024-07-25 13:10:00,547.17,547.46,546.32,546.46,354293.0,540.4554,540.7418,539.6158,539.7541,354293.0
2024-07-25 13:15:00,546.46,546.54,545.36,545.47,386737.0,539.7541,539.8331,538.6676,538.7763,386737.0
2024-07-25 13:20:00,545.47,545.81,544.52,544.65,461505.0,538.7763,539.1121,537.8379,537.9663,461505.0
2024-07-25 13:25:00,544.65,545.19,544.46,544.72,533952.0,537.9663,538.4997,537.7787,538.0355,533952.0
2024-07-25 13:30:00,544.72,544.94,544.32,544.6,337726.0,538.0355,538.2528,537.6404,537.9169,337726.0
2024-07-25 13:35:00,544.59,544.92,544.37,544.84,423354.0,537.9071,538.233,537.6898,538.154,423354.0
2024-07-25 13:40:00,544.83,545.1,544.71,544.96,331019.0,538.1441,538.4108,538.0256,538.2725,331019.0
2024-07-25 13:45:00,544.98,545.05,544.17,544.44,260268.0,538.2923,538.3614,537.4922,537.7589,260268.0
2024-07-25 13:50:00,544.44,544.63,544.1,544.36,271911.0,537.7589,537.9466,537.4231,537.6799,271911.0
2024-07-25 13:55:00,544.35,544.9,544.13,544.63,238966.0,537.67,538.2133,537.4527,537.9466,238966.0
2024-07-25 14:00:00,544.63,544.68,543.72,543.81,309192.0,537.9466,537.996,537.0477,537.1366,309192.0
2024-07-25 14:05:00,543.81,544.01,543.25,543.29,395045.0,537.1366,537.3342,536.5835,536.623,395045.0
2024-07-25 14:10:00,543.31,543.64,543.06,543.3,297852.0,536.6428,536.9687,536.3958,536.6329,297852.0
2024-07-25 14:15:00,543.31,543.45,543.02,543.33,275527.0,536.6428,536.7811,536.3563,536.6625,275527.0
2024-07-25 14:20:00,543.34,543.37,542.53,542.6,335880.0,536.6724,536.702,535.8723,535.9415,335880.0
2024-07-25 14:25:00,542.6,543.35,542.58,542.97,335197.0,535.9415,536.6823,535.9217,536.3069,335197.0
2024-07-25 14:30:00,542.95,543.47,542.88,543.45,309493.0,536.2872,536.8008,536.218,536.7811,309493.0
2024-07-25 14:35:00,543.4,543.5,542.59,542.92,353409.0,536.7317,536.8304,535.9316,536.2576,353409.0
2024-07-25 14:40:00,542.92,542.97,542.13,542.25,450094.0,536.2576,536.3069,535.4773,535.5958,450094.0
2024-07-25 14:45:00,542.27,542.3,540.92,540.99,772742.0,535.6155,535.6452,534.2821,534.3512,772742.0
2024-07-25 14:50:00,540.99,541.41,540.57,540.68,768345.0,534.3512,534.7661,533.9364,534.045,768345.0
2024-07-25 14:55:00,540.68,541.31,540.52,540.83,508961.0,534.045,534.6673,533.887,534.1932,508961.0
2024-07-25 15:00:00,540.81,541.63,540.8,541.0,512466.0,534.1735,534.9834,534.1636,534.3611,512466.0
2024-07-25 15:05:00,540.99,541.4,540.94,541.12,324977.0,534.3512,534.7562,534.3019,534.4796,324977.0
2024-07-25 15:10:00,541.12,541.45,540.81,541.26,324794.0,534.4796,534.8056,534.1735,534.6179,324794.0
2024-07-25 15:15:00,541.25,541.71,541.0,541.65,505772.0,534.6081,535.0624,534.3611,535.0031,505772.0
2024-07-25 15:20:00,541.64,542.79,541.44,542.52,589786.0,534.9933,536.1292,534.7957,535.8625,589786.0
2024-07-25 15:25:00,542.51,543.68,542.48,543.14,900645.0,535.8526,537.0082,535.823,536.4749,900645.0
2024-07-25 15:30:00,543.13,543.31,542.35,542.55,806193.0,536.465,536.6428,535.6946,535.8921,806193.0
2024-07-25 15:35:00,542.58,542.64,541.27,541.55,812648.0,535.9217,535.981,534.6278,534.9044,812648.0
2024-07-25 15:40:00,541.5,541.7,540.93,541.1,634849.0,534.855,535.0525,534.292,534.4599,634849.0
2024-07-25 15:45:00,541.07,541.18,540.02,541.11,1345834.0,534.4303,534.5389,533.3931,534.4698,1345834.0
2024-07-25 15:50:00,541.08,541.1,539.03,539.14,1528098.0,534.4401,534.4599,532.4153,532.5239,1528098.0
2024-07-25 15:55:00,539.14,539.45,538.13,538.34,3075708.0,532.5239,532.8301,531.5263,531.7338,3075708.0
2024-07-26 09:30:00,542.28,542.43,541.49,541.97,1440252.0,535.6254,535.7736,534.8451,535.3192,1440252.0
2024-07-26 09:35:00,541.96,543.04,541.93,542.94,676517.0,535.3093,536.3761,535.2797,536.2773,676517.0
2024-07-26 09:40:00,542.91,543.14,541.98,543.0,574113.0,536.2477,536.4749,535.3291,536.3366,574113.0
2024-07-26 09:45:00,543.0,543.18,542.21,542.23,428061.0,536.3366,536.5144,535.5563,535.576,428061.0
2024-07-26 09:50:00,542.27,542.91,542.12,542.29,365669.0,535.6155,536.2477,535.4674,535.6353,365669.0
2024-07-26 09:55:00,542.3,543.04,542.27,542.9,316922.0,535.6452,536.3761,535.6155,536.2378,316922.0
2024-07-26 10:00:00,542.88,543.95,542.42,543.31,636593.0,536.218,537.2749,535.7637,536.6428,636593.0
2024-07-26 10:05:00,543.29,543.4,542.03,542.17,549065.0,536.623,536.7317,535.3785,535.5168,549065.0
2024-07-26 10:10:00,542.14,543.26,542.13,542.51,433900.0,535.4871,536.5934,535.4773,535.8526,433900.0
2024-07-26 10:15:00,542.51,543.15,542.29,542.58,314153.0,535.8526,536.4847,535.6353,535.9217,314153.0
2024-07-26 10:20:00,542.59,543.8,542.58,543.67,386173.0,535.9316,537.1268,535.9217,536.9984,386173.0
2024-07-26 10:25:00,543.69,544.63,543.59,543.63,543774.0,537.0181,537.9466,536.9193,536.9588,543774.0
2024-07-26 10:30:00,543.63,543.83,541.8,541.83,604505.0,536.9588,537.1564,535.1513,535.1809,604505.0
2024-07-26 10:35:00,541.82,542.4,541.67,542.12,441634.0,535.1711,535.7439,535.0229,535.4674,441634.0
2024-07-26 10:40:00,542.15,543.12,541.92,542.46,405682.0,535.497,536.4551,535.2698,535.8032,405682.0
2024-07-26 10:45:00,542.47,542.9,542.16,542.55,344169.0,535.8131,536.2378,535.5069,535.8921,344169.0
2024-07-26 10:50:00,542.53,542.77,542.15,542.51,354067.0,535.8723,536.1094,535.497,535.8526,354067.0
2024-07-26 10:55:00,542.53,543.47,542.34,543.42,308359.0,535.8723,536.8008,535.6847,536.7514,308359.0
2024-07-26 11:00:00,543.43,543.86,543.28,543.63,299457.0,536.7613,537.186,536.6131,536.9588,299457.0
2024-07-26 11:05:00,543.61,544.03,543.44,543.6,434778.0,536.9391,537.3539,536.7712,536.9292,434778.0
2024-07-26 11:10:00,543.62,543.74,543.03,543.43,499027.0,536.949,537.0675,536.3662,536.7613,499027.0
2024-07-26 11:15:00,543.42,543.45,542.78,542.97,331475.0,536.7514,536.7811,536.1193,536.3069,331475.0
2024-07-26 11:20:00,542.98,543.52,542.84,543.43,198842.0,536.3168,536.8502,536.1785,536.7613,198842.0
2024-07-26 11:25:00,543.4,543.6,542.88,543.21,227282.0,536.7317,536.9292,536.218,536.544,227282.0
2024-07-26 11:30:00,543.21,543.7,543.11,543.12,157964.0,536.544,537.028,536.4452,536.4551,157964.0
2024-07-26 11:35:00,543.11,543.76,542.88,543.75,236623.0,536.4452,537.0873,536.218,537.0774,236623.0
2024-07-26 11:40:00,543.71,544.04,543.44,544.01,166934.0,537.0379,537.3638,536.7712,537.3342,166934.0
2024-07-26 11:45:00,544.0,544.49,543.91,544.47,330664.0,537.3243,537.8083,537.2354,537.7885,330664.0
2024-07-26 11:50:00,544.49,544.58,544.23,544.38,316009.0,537.8083,537.8972,537.5515,537.6996,316009.0
2024-07-26 11:55:00,544.4,544.96,544.29,544.85,371100.0,537.7194,538.2725,537.6107,538.1639,371100.0
2024-07-26 12:00:00,544.86,545.44,544.78,545.39,463535.0,538.1738,538.7466,538.0947,538.6972,463535.0
2024-07-26 12:05:00,545.39,545.92,545.29,545.9,684326.0,538.6972,539.2207,538.5985,539.201,684326.0
2024-07-26 12:10:00,545.91,546.02,545.02,545.24,618596.0,539.2109,539.3195,538.3318,538.5491,618596.0
2024-07-26 12:15:00,545.24,545.49,545.09,545.26,289751.0,538.5491,538.796,538.4009,538.5688,289751.0
2024-07-26 12:20:00,545.21,545.5,545.09,545.36,238235.0,538.5195,538.8059,538.4009,538.6676,238235.0
2024-07-26 12:25:00,545.38,545.89,545.34,545.57,285438.0,538.6874,539.1911,538.6479,538.875,285438.0
2024-07-26 12:30:00,545.57,546.02,545.57,545.69,224433.0,538.875,539.3195,538.875,538.9936,224433.0
2024-07-26 12:35:00,545.68,545.78,545.3,545.75,281174.0,538.9837,539.0825,538.6084,539.0528,281174.0
2024-07-26 12:40:00,545.76,546.44,545.73,546.34,286326.0,539.0627,539.7344,539.0331,539.6356,286326.0
2024-07-26 12:45:00,546.35,546.56,545.95,546.2,270584.0,539.6455,539.8529,539.2504,539.4973,270584.0
2024-07-26 12:50:00,546.22,546.75,546.12,546.53,234541.0,539.5171,540.0406,539.4183,539.8233,234541.0
2024-07-26 12:55:00,546.54,546.88,546.43,546.73,291517.0,539.8331,540.169,539.7245,540.0208,291517.0
2024-07-26 13:00:00,546.73,546.89,546.34,546.71,428176.0,540.0208,540.1788,539.6356,540.001,428176.0
2024-07-26 13:05:00,546.72,546.79,546.23,546.27,409572.0,540.0109,540.0801,539.5269,539.5664,409572.0
2024-07-26 13:10:00,546.28,546.74,546.28,546.42,295154.0,539.5763,540.0307,539.5763,539.7146,295154.0
2024-07-26 13:15:00,546.41,546.76,546.4,546.62,234483.0,539.7047,540.0504,539.6949,539.9122,234483.0
2024-07-26 13:20:00,546.66,546.73,546.5,546.69,214411.0,539.9517,540.0208,539.7936,539.9813,214411.0
2024-07-26 13:25:00,546.73,547.19,546.66,547.05,298644.0,540.0208,540.4752,539.9517,540.3369,298644.0
2024-07-26 13:30:00,547.05,547.13,545.81,545.92,474641.0,540.3369,540.4159,539.1121,539.2207,474641.0
2024-07-26 13:35:00,545.91,545.91,544.12,544.32,1281316.0,539.2109,539.2109,537.4428,537.6404,1281316.0
2024-07-26 13:40:00,544.34,544.68,544.01,544.59,652392.0,537.6601,537.996,537.3342,537.9071,652392.0
2024-07-26 13:45:00,544.59,545.42,544.35,544.6,638039.0,537.9071,538.7269,537.67,537.9169,638039.0
2024-07-26 13:50:00,544.61,545.02,544.23,544.97,367046.0,537.9268,538.3318,537.5515,538.2824,367046.0
2024-07-26 13:55:00,544.95,545.07,544.63,544.96,208125.0,538.2626,538.3812,537.9466,538.2725,208125.0
2024-07-26 14:00:00,544.94,545.33,544.79,544.94,278240.0,538.2528,538.638,538.1046,538.2528,278240.0
2024-07-26 14:05:00,544.91,545.26,544.67,545.21,215455.0,538.2231,538.5688,537.9861,538.5195,215455.0
2024-07-26 14:10:00,545.22,545.46,545.03,545.07,217123.0,538.5293,538.7664,538.3417,538.3812,217123.0
2024-07-26 14:15:00,545.08,545.34,544.51,544.54,266355.0,538.3911,538.6479,537.828,537.8577,266355.0
2024-07-26 14:20:00,544.52,544.87,544.36,544.85,346224.0,537.8379,538.1836,537.6799,538.1639,346224.0
2024-07-26 14:25:00,544.84,545.04,544.44,544.49,263142.0,538.154,538.3515,537.7589,537.8083,263142.0
2024-07-26 14:30:00,544.51,544.78,544.27,544.75,244808.0,537.828,538.0947,537.591,538.0651,244808.0
2024-07-26 14:35:00,544.73,544.92,544.48,544.77,225867.0,538.0453,538.233,537.7984,538.0849,225867.0
2024-07-26 14:40:00,544.79,544.84,543.38,544.36,462701.0,538.1046,538.154,536.7119,537.6799,462701.0
2024-07-26 14:45:00,544.35,544.46,543.84,544.29,248498.0,537.67,537.7787,537.1663,537.6107,248498.0
2024-07-26 14:50:00,544.3,544.36,543.56,543.61,270551.0,537.6206,537.6799,536.8897,536.9391,270551.0
2024-07-26 14:55:00,543.64,543.99,543.49,543.57,240010.0,536.9687,537.3144,536.8206,536.8996,240010.0
2024-07-26 15:00:00,543.58,543.64,543.26,543.34,382736.0,536.9095,536.9687,536.5934,536.6724,382736.0
2024-07-26 15:05:00,543.34,543.83,543.03,543.8,394910.0,536.6724,537.1564,536.3662,537.1268,394910.0
2024-07-26 15:10:00,543.79,544.28,543.56,543.92,265951.0,537.1169,537.6009,536.8897,537.2453,265951.0
2024-07-26 15:15:00,543.9,544.07,543.41,543.82,358211.0,537.2255,537.3934,536.7415,537.1465,358211.0
2024-07-26 15:20:00,543.81,544.49,543.7,544.45,332394.0,537.1366,537.8083,537.028,537.7688,332394.0
2024-07-26 15:25:00,544.47,545.07,544.38,544.76,465188.0,537.7885,538.3812,537.6996,538.075,465188.0
2024-07-26 15:30:00,544.75,544.76,542.93,543.19,664620.0,538.0651,538.075,536.2674,536.5242,664620.0
2024-07-26 15:35:00,543.18,543.56,543.01,543.48,394359.0,536.5144,536.8897,536.3465,536.8107,394359.0
2024-07-26 15:40:00,543.5,544.47,543.44,544.47,546510.0,536.8304,537.7885,536.7712,537.7885,546510.0
2024-07-26 15:45:00,544.45,544.72,544.06,544.48,697894.0,537.7688,538.0355,537.3836,537.7984,697894.0
2024-07-26 15:50:00,544.51,544.84,543.06,543.11,1395633.0,537.828,538.154,536.3958,536.4452,1395633.0
2024-07-26 15:55:00,543.11,544.55,542.72,544.38,3904320.0,536.4452,537.8676,536.06,537.6996,3904320.0
2024-07-29 09:30:00,546.02,546.25,544.79,544.99,1367697.0,539.3195,539.5467,538.1046,538.3022,1367697.0
2024-07-29 09:35:00,544.98,545.91,544.75,545.71,579980.0,538.2923,539.2109,538.0651,539.0133,579980.0
2024-07-29 09:40:00,545.7,546.05,545.38,546.0,321208.0,539.0034,539.3491,538.6874,539.2998,321208.0
2024-07-29 09:45:00,546.0,546.48,545.69,545.91,488448.0,539.2998,539.7739,538.9936,539.2109,488448.0
2024-07-29 09:50:00,545.93,545.98,545.23,545.73,444024.0,539.2306,539.28,538.5392,539.0331,444024.0
2024-07-29 09:55:00,545.73,546.65,545.63,546.63,359905.0,539.0331,539.9418,538.9343,539.922,359905.0
2024-07-29 10:00:00,546.64,547.04,546.5,546.94,359858.0,539.9319,540.327,539.7936,540.2282,359858.0
2024-07-29 10:05:00,546.95,547.04,546.04,546.15,376319.0,540.2381,540.327,539.3393,539.4479,376319.0
2024-07-29 10:10:00,546.19,546.19,545.06,545.17,481471.0,539.4874,539.4874,538.3713,538.4799,481471.0
2024-07-29 10:15:00,545.2,545.77,544.91,545.46,293881.0,538.5096,539.0726,538.2231,538.7664,293881.0
2024-07-29 10:20:00,545.45,546.27,545.39,545.98,214440.0,538.7565,539.5664,538.6972,539.28,214440.0
2024-07-29 10:25:00,545.94,545.95,545.19,545.37,182642.0,539.2405,539.2504,538.4997,538.6775,182642.0
2024-07-29 10:30:00,545.39,545.5,544.45,544.54,380885.0,538.6972,538.8059,537.7688,537.8577,380885.0
2024-07-29 10:35:00,544.55,545.22,544.5,545.1,378328.0,537.8676,538.5293,537.8182,538.4108,378328.0
2024-07-29 10:40:00,545.07,545.58,545.07,545.37,219285.0,538.3812,538.8849,538.3812,538.6775,219285.0
2024-07-29 10:45:00,545.39,545.65,544.53,544.6,368554.0,538.6972,538.9541,537.8478,537.9169,368554.0
2024-07-29 10:50:00,544.58,544.8,544.35,544.42,283996.0,537.8972,538.1145,537.67,537.7392,283996.0
2024-07-29 10:55:00,544.42,544.85,544.28,544.35,287110.0,537.7392,538.1639,537.6009,537.67,287110.0
2024-07-29 11:00:00,544.33,544.41,543.85,544.06,240068.0,537.6503,537.7293,537.1761,537.3836,240068.0
2024-07-29 11:05:00,544.09,544.27,543.74,543.84,162903.0,537.4132,537.591,537.0675,537.1663,162903.0
2024-07-29 11:10:00,543.85,544.03,543.38,543.7,239608.0,537.1761,537.3539,536.7119,537.028,239608.0
2024-07-29 11:15:00,543.71,543.77,543.35,543.5,219887.0,537.0379,537.0971,536.6823,536.8304,219887.0
2024-07-29 11:20:00,543.51,543.94,543.47,543.73,196987.0,536.8403,537.265,536.8008,537.0576,196987.0
2024-07-29 11:25:00,543.75,544.27,543.72,544.15,245420.0,537.0774,537.591,537.0477,537.4725,245420.0
2024-07-29 11:30:00,544.15,544.17,542.72,542.99,459009.0,537.4725,537.4922,536.06,536.3267,459009.0
2024-07-29 11:35:00,543.0,543.65,542.96,543.47,224066.0,536.3366,536.9786,536.2971,536.8008,224066.0
2024-07-29 11:40:00,543.5,543.91,543.37,543.79,207028.0,536.8304,537.2354,536.702,537.1169,207028.0
2024-07-29 11:45:00,543.78,545.1,543.78,545.05,267619.0,537.107,538.4108,537.107,538.3614,267619.0
2024-07-29 11:50:00,545.07,545.3,544.93,545.12,388847.0,538.3812,538.6084,538.2429,538.4306,388847.0
2024-07-29 11:55:00,545.13,545.8,545.13,545.61,223591.0,538.4404,539.1022,538.4404,538.9145,223591.0
2024-07-29 12:00:00,545.62,546.02,545.61,545.89,208069.0,538.9244,539.3195,538.9145,539.1911,208069.0
2024-07-29 12:05:00,545.91,546.38,545.9,546.19,290835.0,539.2109,539.6751,539.201,539.4874,290835.0
2024-07-29 12:10:00,546.19,546.61,546.06,546.58,200564.0,539.4874,539.9023,539.359,539.8726,200564.0
2024-07-29 12:15:00,546.55,546.77,546.35,546.64,223577.0,539.843,540.0603,539.6455,539.9319,223577.0
2024-07-29 12:20:00,546.65,546.78,546.44,546.47,247151.0,539.9418,540.0702,539.7344,539.764,247151.0
2024-07-29 12:25:00,546.45,546.46,545.88,546.0,314629.0,539.7442,539.7541,539.1812,539.2998,314629.0
2024-07-29 12:30:00,546.0,546.51,545.94,546.08,172675.0,539.2998,539.8035,539.2405,539.3788,172675.0
2024-07-29 12:35:00,546.08,546.48,546.07,546.33,101186.0,539.3788,539.7739,539.3689,539.6257,101186.0
2024-07-29 12:40:00,546.34,546.67,546.14,546.3,127405.0,539.6356,539.9615,539.438,539.5961,127405.0
2024-07-29 12:45:00,546.32,546.59,546.25,546.47,83605.0,539.6158,539.8825,539.5467,539.764,83605.0
2024-07-29 12:50:00,546.48,546.56,545.87,546.55,157024.0,539.7739,539.8529,539.1714,539.843,157024.0
2024-07-29 12:55:00,546.5,546.67,546.1,546.22,197329.0,539.7936,539.9615,539.3985,539.5171,197329.0
2024-07-29 13:00:00,546.21,546.47,546.05,546.33,114959.0,539.5072,539.764,539.3491,539.6257,114959.0
2024-07-29 13:05:00,546.33,546.46,546.14,546.36,201769.0,539.6257,539.7541,539.438,539.6553,201769.0
2024-07-29 13:10:00,546.31,547.05,546.3,546.65,251351.0,539.606,540.3369,539.5961,539.9418,251351.0
2024-07-29 13:15:00,546.65,546.83,546.08,546.45,285880.0,539.9418,540.1196,539.3788,539.7442,285880.0
2024-07-29 13:20:00,546.45,546.51,546.0,546.16,144622.0,539.7442,539.8035,539.2998,539.4578,144622.0
2024-07-29 13:25:00,546.16,546.2,545.3,545.31,286712.0,539.4578,539.4973,538.6084,538.6182,286712.0
2024-07-29 13:30:00,545.32,545.51,544.97,545.29,293947.0,538.6281,538.8158,538.2824,538.5985,293947.0
2024-07-29 13:35:00,545.32,545.78,545.3,545.78,179765.0,538.6281,539.0825,538.6084,539.0825,179765.0
2024-07-29 13:40:00,545.79,545.99,545.48,545.55,182832.0,539.0923,539.2899,538.7861,538.8553,182832.0
2024-07-29 13:45:00,545.53,545.82,545.44,545.54,157846.0,538.8355,539.122,538.7466,538.8454,157846.0
2024-07-29 13:50:00,545.54,545.77,545.36,545.44,153962.0,538.8454,539.0726,538.6676,538.7466,153962.0
2024-07-29 13:55:00,545.46,545.72,545.3,545.46,92630.0,538.7664,539.0232,538.6084,538.7664,92630.0
2024-07-29 14:00:00,545.47,545.49,544.96,545.16,245790.0,538.7763,538.796,538.2725,538.4701,245790.0
2024-07-29 14:05:00,545.18,545.48,544.87,545.09,165970.0,538.4898,538.7861,538.1836,538.4009,165970.0
2024-07-29 14:10:00,545.09,545.33,544.87,545.18,107393.0,538.4009,538.638,538.1836,538.4898,107393.0
2024-07-29 14:15:00,545.15,545.19,544.59,545.13,251023.0,538.4602,538.4997,537.9071,538.4404,251023.0
2024-07-29 14:20:00,545.09,545.38,544.86,544.96,93997.0,538.4009,538.6874,538.1738,538.2725,93997.0
2024-07-29 14:25:00,545.0,545.13,544.92,544.96,117509.0,538.312,538.4404,538.233,538.2725,117509.0
2024-07-29 14:30:00,544.94,545.01,544.5,544.9,203402.0,538.2528,538.3219,537.8182,538.2133,203402.0
2024-07-29 14:35:00,544.89,544.93,544.46,544.49,142734.0,538.2034,538.2429,537.7787,537.8083,142734.0
2024-07-29 14:40:00,544.49,545.18,544.49,544.85,175992.0,537.8083,538.4898,537.8083,538.1639,175992.0
2024-07-29 14:45:00,544.88,545.03,544.49,544.7,176920.0,538.1935,538.3417,537.8083,538.0157,176920.0
2024-07-29 14:50:00,544.74,544.8,544.48,544.64,164210.0,538.0552,538.1145,537.7984,537.9565,164210.0
2024-07-29 14:55:00,544.66,545.25,544.63,545.14,197955.0,537.9762,538.559,537.9466,538.4503,197955.0
2024-07-29 15:00:00,545.15,545.57,544.82,545.41,386504.0,538.4602,538.875,538.1342,538.717,386504.0
2024-07-29 15:05:00,545.43,545.65,545.07,545.16,229676.0,538.7368,538.9541,538.3812,538.4701,229676.0
2024-07-29 15:10:00,545.17,545.52,545.17,545.4,134565.0,538.4799,538.8257,538.4799,538.7071,134565.0
2024-07-29 15:15:00,545.39,545.4,545.01,545.25,207877.0,538.6972,538.7071,538.3219,538.559,207877.0
2024-07-29 15:20:00,545.25,545.62,545.1,545.51,182836.0,538.559,538.9244,538.4108,538.8158,182836.0
2024-07-29 15:25:00,545.5,545.55,545.22,545.43,167995.0,538.8059,538.8553,538.5293,538.7368,167995.0
2024-07-29 15:30:00,545.43,545.6,545.3,545.56,210716.0,538.7368,538.9047,538.6084,538.8652,210716.0
2024-07-29 15:35:00,545.55,545.91,545.44,545.88,342934.0,538.8553,539.2109,538.7466,539.1812,342934.0
2024-07-29 15:40:00,545.87,546.04,545.73,545.93,410902.0,539.1714,539.3393,539.0331,539.2306,410902.0
2024-07-29 15:45:00,545.93,546.05,545.62,545.77,482356.0,539.2306,539.3491,538.9244,539.0726,482356.0
2024-07-29 15:50:00,545.78,545.99,545.07,545.19,799515.0,539.0825,539.2899,538.3812,538.4997,799515.0
2024-07-29 15:55:00,545.18,545.34,544.52,544.76,2289359.0,538.4898,538.6479,537.8379,538.075,2289359.0
2024-07-30 09:30:00,546.26,546.69,545.87,546.41,1144375.0,539.5566,539.9813,539.1714,539.7047,1144375.0
2024-07-30 09:35:00,546.37,546.85,546.37,546.78,501290.0,539.6652,540.1393,539.6652,540.0702,501290.0
2024-07-30 09:40:00,546.81,547.34,546.36,546.59,647444.0,540.0998,540.6233,539.6553,539.8825,647444.0
2024-07-30 09:45:00,546.59,546.64,546.18,546.46,474724.0,539.8825,539.9319,539.4776,539.7541,474724.0
2024-07-30 09:50:00,546.46,546.46,545.95,546.1,388708.0,539.7541,539.7541,539.2504,539.3985,388708.0
2024-07-30 09:55:00,546.11,546.33,545.74,546.25,335349.0,539.4084,539.6257,539.043,539.5467,335349.0
2024-07-30 10:00:00,546.24,546.43,544.93,545.27,568980.0,539.5368,539.7245,538.2429,538.5787,568980.0
2024-07-30 10:05:00,545.27,546.19,545.22,545.79,400392.0,538.5787,539.4874,538.5293,539.0923,400392.0
2024-07-30 10:10:00,545.81,545.82,545.35,545.58,295478.0,539.1121,539.122,538.6577,538.8849,295478.0
2024-07-30 10:15:00,545.6,545.98,545.03,545.36,329874.0,538.9047,539.28,538.3417,538.6676,329874.0
2024-07-30 10:20:00,545.36,545.5,544.78,545.17,296719.0,538.6676,538.8059,538.0947,538.4799,296719.0
2024-07-30 10:25:00,545.18,545.37,544.84,544.96,178131.0,538.4898,538.6775,538.154,538.2725,178131.0
2024-07-30 10:30:00,544.98,545.08,544.5,544.58,239391.0,538.2923,538.3911,537.8182,537.8972,239391.0
2024-07-30 10:35:00,544.59,544.67,543.89,544.48,430220.0,537.9071,537.9861,537.2157,537.7984,430220.0
2024-07-30 10:40:00,544.48,544.61,544.04,544.45,294884.0,537.7984,537.9268,537.3638,537.7688,294884.0
2024-07-30 10:45:00,544.43,544.87,544.34,544.45,254498.0,537.749,538.1836,537.6601,537.7688,254498.0
2024-07-30 10:50:00,544.43,544.82,544.17,544.38,139885.0,537.749,538.1342,537.4922,537.6996,139885.0
2024-07-30 10:55:00,544.39,544.58,543.68,543.85,223737.0,537.7095,537.8972,537.0082,537.1761,223737.0
2024-07-30 11:00:00,543.84,543.99,541.87,541.96,856762.0,537.1663,537.3144,535.2204,535.3093,856762.0
2024-07-30 11:05:00,541.99,542.02,541.21,541.72,701944.0,535.339,535.3686,534.5685,535.0723,701944.0
2024-07-30 11:10:00,541.69,542.46,541.46,541.8,555129.0,535.0427,535.8032,534.8155,535.1513,555129.0
2024-07-30 11:15:00,541.82,542.46,541.68,542.44,527451.0,535.1711,535.8032,535.0328,535.7834,527451.0
2024-07-30 11:20:00,542.43,542.6,542.05,542.52,387655.0,535.7736,535.9415,535.3982,535.8625,387655.0
2024-07-30 11:25:00,542.5,542.63,542.12,542.14,368557.0,535.8427,535.9711,535.4674,535.4871,368557.0
2024-07-30 11:30:00,542.12,542.39,541.75,541.84,271133.0,535.4674,535.7341,535.1019,535.1908,271133.0
2024-07-30 11:35:00,541.85,542.11,541.07,541.13,349132.0,535.2007,535.4575,534.4303,534.4895,349132.0
2024-07-30 11:40:00,541.14,541.24,540.6,540.82,391826.0,534.4994,534.5982,533.966,534.1833,391826.0
2024-07-30 11:45:00,540.79,541.11,540.59,540.78,362329.0,534.1537,534.4698,533.9562,534.1438,362329.0
2024-07-30 11:50:00,540.77,540.92,540.51,540.74,220405.0,534.1339,534.2821,533.8771,534.1043,220405.0
2024-07-30 11:55:00,540.75,540.89,540.44,540.53,276851.0,534.1142,534.2525,533.808,533.8969,276851.0
2024-07-30 12:00:00,540.54,541.01,540.25,540.45,375052.0,533.9068,534.371,533.6203,533.8179,375052.0
2024-07-30 12:05:00,540.45,541.27,540.29,541.16,341979.0,533.8179,534.6278,533.6598,534.5192,341979.0
2024-07-30 12:10:00,541.16,541.25,540.69,540.89,243780.0,534.5192,534.6081,534.0549,534.2525,243780.0
2024-07-30 12:15:00,540.89,540.97,540.46,540.85,318542.0,534.2525,534.3315,533.8277,534.213,318542.0
2024-07-30 12:20:00,540.87,540.91,540.1,540.15,208292.0,534.2327,534.2722,533.4722,533.5216,208292.0
2024-07-30 12:25:00,540.16,540.87,540.14,540.81,255482.0,533.5314,534.2327,533.5117,534.1735,255482.0
2024-07-30 12:30:00,540.81,540.83,540.36,540.46,209944.0,534.1735,534.1932,533.729,533.8277,209944.0
2024-07-30 12:35:00,540.47,541.15,540.23,541.0,292946.0,533.8376,534.5093,533.6006,534.3611,292946.0
2024-07-30 12:40:00,541.0,541.15,540.7,540.77,183175.0,534.3611,534.5093,534.0648,534.1339,183175.0
2024-07-30 12:45:00,540.77,540.87,540.33,540.34,187723.0,534.1339,534.2327,533.6993,533.7092,187723.0
2024-07-30 12:50:00,540.33,540.6,539.27,539.38,340228.0,533.6993,533.966,532.6523,532.761,340228.0
2024-07-30 12:55:00,539.4,539.59,538.79,538.84,434461.0,532.7808,532.9684,532.1782,532.2276,434461.0
2024-07-30 13:00:00,538.87,539.29,538.51,539.12,454529.0,532.2573,532.6721,531.9017,532.5042,454529.0
2024-07-30 13:05:00,539.1,539.81,538.96,539.8,476022.0,532.4844,533.1857,532.3462,533.1758,476022.0
2024-07-30 13:10:00,539.79,540.13,539.52,540.06,271858.0,533.166,533.5018,532.8993,533.4327,271858.0
2024-07-30 13:15:00,540.07,540.26,539.73,540.16,181321.0,533.4425,533.6302,533.1067,533.5314,181321.0
2024-07-30 13:20:00,540.17,540.63,540.09,540.39,304698.0,533.5413,533.9957,533.4623,533.7586,304698.0
2024-07-30 13:25:00,540.38,540.53,539.86,540.51,220303.0,533.7487,533.8969,533.2351,533.8771,220303.0
2024-07-30 13:30:00,540.5,540.64,540.19,540.63,176362.0,533.8673,534.0055,533.5611,533.9957,176362.0
2024-07-30 13:35:00,540.62,541.42,540.43,541.22,287297.0,533.9858,534.776,533.7981,534.5784,287297.0
2024-07-30 13:40:00,541.22,541.35,540.84,541.32,206366.0,534.5784,534.7068,534.2031,534.6772,206366.0
2024-07-30 13:45:00,541.31,541.48,540.97,541.44,216234.0,534.6673,534.8352,534.3315,534.7957,216234.0
2024-07-30 13:50:00,541.43,541.51,541.02,541.14,161944.0,534.7858,534.8649,534.3809,534.4994,161944.0
2024-07-30 13:55:00,541.15,541.41,541.07,541.32,121519.0,534.5093,534.7661,534.4303,534.6772,121519.0
2024-07-30 14:00:00,541.31,541.57,541.05,541.25,148254.0,534.6673,534.9241,534.4105,534.6081,148254.0
2024-07-30 14:05:00,541.24,541.67,541.24,541.6,107593.0,534.5982,535.0229,534.5982,534.9538,107593.0
2024-07-30 14:10:00,541.59,541.98,541.56,541.82,143860.0,534.9439,535.3291,534.9142,535.1711,143860.0
2024-07-30 14:15:00,541.82,542.45,541.82,542.34,257892.0,535.1711,535.7933,535.1711,535.6847,257892.0
2024-07-30 14:20:00,542.32,542.66,541.97,542.33,300041.0,535.6649,536.0007,535.3192,535.6748,300041.0
2024-07-30 14:25:00,542.33,542.34,541.56,541.94,205311.0,535.6748,535.6847,534.9142,535.2896,205311.0
2024-07-30 14:30:00,541.91,542.06,541.62,541.76,233566.0,535.26,535.4081,534.9735,535.1118,233566.0
2024-07-30 14:35:00,541.76,542.22,541.7,542.14,284084.0,535.1118,535.5661,535.0525,535.4871,284084.0
2024-07-30 14:40:00,542.11,542.2,541.82,541.93,351537.0,535.4575,535.5464,535.1711,535.2797,351537.0
2024-07-30 14:45:00,541.93,542.02,540.98,541.19,373157.0,535.2797,535.3686,534.3414,534.5488,373157.0
2024-07-30 14:50:00,541.19,541.58,541.13,541.37,292856.0,534.5488,534.934,534.4895,534.7266,292856.0
2024-07-30 14:55:00,541.38,541.46,540.98,541.45,254340.0,534.7365,534.8155,534.3414,534.8056,254340.0
2024-07-30 15:00:00,541.44,541.44,540.77,541.08,227211.0,534.7957,534.7957,534.1339,534.4401,227211.0
2024-07-30 15:05:00,541.08,541.47,541.08,541.13,125910.0,534.4401,534.8254,534.4401,534.4895,125910.0
2024-07-30 15:10:00,541.15,541.42,540.88,540.99,162490.0,534.5093,534.776,534.2426,534.3512,162490.0
2024-07-30 15:15:00,540.97,541.67,540.97,541.6,272495.0,534.3315,535.0229,534.3315,534.9538,272495.0
2024-07-30 15:20:00,541.62,541.83,541.41,541.76,335351.0,534.9735,535.1809,534.7661,535.1118,335351.0
2024-07-30 15:25:00,541.73,541.95,541.4,541.72,270446.0,535.0822,535.2995,534.7562,535.0723,270446.0
2024-07-30 15:30:00,541.71,541.73,541.37,541.63,319522.0,535.0624,535.0822,534.7266,534.9834,319522.0
2024-07-30 15:35:00,541.63,541.81,541.28,541.41,622540.0,534.9834,535.1612,534.6377,534.7661,622540.0
2024-07-30 15:40:00,541.44,542.05,541.25,542.05,649190.0,534.7957,535.3982,534.6081,535.3982,649190.0
2024-07-30 15:45:00,542.06,543.66,541.83,543.38,702640.0,535.4081,536.9885,535.1809,536.7119,702640.0
2024-07-30 15:50:00,543.33,543.54,542.61,542.85,1549675.0,536.6625,536.8699,535.9514,536.1884,1549675.0
2024-07-30 15:55:00,542.84,543.37,541.68,541.91,2622775.0,536.1785,536.702,535.0328,535.26,2622775.0
2024-07-31 09:30:00,548.98,549.26,547.97,547.98,1985971.0,542.2432,542.5198,541.2456,541.2555,1985971.0
2024-07-31 09:35:00,547.98,548.61,547.98,548.46,627232.0,541.2555,541.8777,541.2555,541.7296,627232.0
2024-07-31 09:40:00,548.48,549.15,547.57,547.76,567730.0,541.7493,542.4111,540.8505,541.0382,567730.0
2024-07-31 09:45:00,547.76,548.62,547.76,548.38,501985.0,541.0382,541.8876,541.0382,541.6506,501985.0
2024-07-31 09:50:00,548.35,548.7,548.06,548.59,475601.0,541.6209,541.9666,541.3345,541.858,475601.0
2024-07-31 09:55:00,548.58,548.84,548.13,548.74,380367.0,541.8481,542.1049,541.4036,542.0061,380367.0
2024-07-31 10:00:00,548.75,549.38,548.47,548.97,429156.0,542.016,542.6383,541.7395,542.2333,429156.0
2024-07-31 10:05:00,548.95,549.65,548.95,549.64,310765.0,542.2136,542.905,542.2136,542.8951,310765.0
2024-07-31 10:10:00,549.65,550.0,549.47,549.82,371044.0,542.905,543.2507,542.7272,543.0729,371044.0
2024-07-31 10:15:00,549.83,550.54,549.76,550.49,449352.0,543.0828,543.784,543.0136,543.7347,449352.0
2024-07-31 10:20:00,550.48,550.55,550.09,550.39,355306.0,543.7248,543.7939,543.3396,543.6359,355306.0
2024-07-31 10:25:00,550.39,550.42,549.96,550.3,309749.0,543.6359,543.6655,543.2112,543.547,309749.0
2024-07-31 10:30:00,550.29,551.2,550.29,551.15,532732.0,543.5371,544.436,543.5371,544.3866,532732.0
2024-07-31 10:35:00,551.15,551.28,550.92,551.21,338500.0,544.3866,544.515,544.1594,544.4458,338500.0
2024-07-31 10:40:00,551.21,551.21,550.61,550.62,281193.0,544.4458,544.4458,543.8532,543.8631,281193.0
2024-07-31 10:45:00,550.63,550.96,550.4,550.55,361401.0,543.8729,544.1989,543.6458,543.7939,361401.0
2024-07-31 10:50:00,550.57,550.57,549.62,549.73,546579.0,543.8137,543.8137,542.8753,542.984,546579.0
2024-07-31 10:55:00,549.71,550.67,549.7,550.56,414571.0,542.9642,543.9125,542.9544,543.8038,414571.0
2024-07-31 11:00:00,550.56,550.77,550.37,550.57,385109.0,543.8038,544.0112,543.6161,543.8137,385109.0
2024-07-31 11:05:00,550.57,550.92,550.45,550.73,223553.0,543.8137,544.1594,543.6952,543.9717,223553.0
2024-07-31 11:10:00,550.74,550.96,550.51,550.96,201426.0,543.9816,544.1989,543.7544,544.1989,201426.0
2024-07-31 11:15:00,550.93,551.04,550.69,551.01,179048.0,544.1693,544.2779,543.9322,544.2483,179048.0
2024-07-31 11:20:00,551.0,551.06,550.66,550.95,234089.0,544.2384,544.2977,543.9026,544.189,234089.0
2024-07-31 11:25:00,550.96,551.23,550.9,551.12,259200.0,544.1989,544.4656,544.1396,544.3569,259200.0
2024-07-31 11:30:00,551.12,551.71,551.06,551.41,443082.0,544.3569,544.9397,544.2977,544.6434,443082.0
2024-07-31 11:35:00,551.45,551.46,551.01,551.3,256773.0,544.6829,544.6928,544.2483,544.5347,256773.0
2024-07-31 11:40:00,551.31,551.49,551.01,551.26,235211.0,544.5446,544.7224,544.2483,544.4952,235211.0
2024-07-31 11:45:00,551.27,551.38,551.07,551.19,245236.0,544.5051,544.6137,544.3075,544.4261,245236.0
2024-07-31 11:50:00,551.2,551.21,550.61,550.71,263975.0,544.436,544.4458,543.8532,543.952,263975.0
2024-07-31 11:55:00,550.69,550.82,550.28,550.66,312351.0,543.9322,544.0606,543.5272,543.9026,312351.0
2024-07-31 12:00:00,550.69,551.1,550.58,550.62,240541.0,543.9322,544.3372,543.8236,543.8631,240541.0
2024-07-31 12:05:00,550.63,550.76,550.4,550.66,179860.0,543.8729,544.0013,543.6458,543.9026,179860.0
2024-07-31 12:10:00,550.68,550.99,550.54,550.97,113244.0,543.9223,544.2285,543.784,544.2088,113244.0
2024-07-31 12:15:00,550.94,551.04,550.77,550.82,112968.0,544.1791,544.2779,544.0112,544.0606,112968.0
2024-07-31 12:20:00,550.82,551.01,550.7,550.71,81835.0,544.0606,544.2483,543.9421,543.952,81835.0
2024-07-31 12:25:00,550.71,550.73,550.3,550.51,205583.0,543.952,543.9717,543.547,543.7544,205583.0
2024-07-31 12:30:00,550.5,550.77,550.32,550.69,135957.0,543.7445,544.0112,543.5667,543.9322,135957.0
2024-07-31 12:35:00,550.66,550.67,550.34,550.48,187720.0,543.9026,543.9125,543.5865,543.7248,187720.0
2024-07-31 12:40:00,550.48,550.64,550.33,550.61,124393.0,543.7248,543.8828,543.5766,543.8532,124393.0
2024-07-31 12:45:00,550.59,550.84,550.56,550.78,171753.0,543.8334,544.0804,543.8038,544.0211,171753.0
2024-07-31 12:50:00,550.78,550.92,550.31,550.39,207276.0,544.0211,544.1594,543.5569,543.6359,207276.0
2024-07-31 12:55:00,550.4,550.58,550.1,550.17,175027.0,543.6458,543.8236,543.3494,543.4186,175027.0
2024-07-31 13:00:00,550.17,550.65,549.99,550.62,126404.0,543.4186,543.8927,543.2408,543.8631,126404.0
2024-07-31 13:05:00,550.63,550.97,550.57,550.61,243513.0,543.8729,544.2088,543.8137,543.8532,243513.0
2024-07-31 13:10:00,550.6,550.95,550.57,550.86,234321.0,543.8433,544.189,543.8137,544.1001,234321.0
2024-07-31 13:15:00,550.84,550.95,550.64,550.86,256574.0,544.0804,544.189,543.8828,544.1001,256574.0
2024-07-31 13:20:00,550.86,550.98,550.51,550.52,337187.0,544.1001,544.2186,543.7544,543.7643,337187.0
2024-07-31 13:25:00,550.5,550.58,549.92,550.34,324587.0,543.7445,543.8236,543.1717,543.5865,324587.0
2024-07-31 13:30:00,550.33,550.33,549.06,549.2,699767.0,543.5766,543.5766,542.3222,542.4605,699767.0
2024-07-31 13:35:00,549.21,549.65,549.19,549.45,400018.0,542.4704,542.905,542.4506,542.7074,400018.0
2024-07-31 13:40:00,549.46,549.75,548.66,549.56,470263.0,542.7173,543.0037,541.9271,542.8161,470263.0
2024-07-31 13:45:00,549.56,550.01,549.46,549.99,222470.0,542.8161,543.2606,542.7173,543.2408,222470.0
2024-07-31 13:50:00,549.97,550.79,549.96,550.71,421726.0,543.221,544.031,543.2112,543.952,421726.0
2024-07-31 13:55:00,550.7,550.7,550.03,550.29,306333.0,543.9421,543.9421,543.2803,543.5371,306333.0
2024-07-31 14:00:00,550.32,550.6,549.43,550.3,734521.0,543.5667,543.8433,542.6877,543.547,734521.0
2024-07-31 14:05:00,550.31,551.1,550.28,550.54,327196.0,543.5569,544.3372,543.5272,543.784,327196.0
2024-07-31 14:10:00,550.48,550.97,550.44,550.86,252512.0,543.7248,544.2088,543.6853,544.1001,252512.0
2024-07-31 14:15:00,550.87,551.28,550.69,551.2,271701.0,544.11,544.515,543.9322,544.436,271701.0
2024-07-31 14:20:00,551.18,551.31,550.83,551.14,263366.0,544.4162,544.5446,544.0705,544.3767,263366.0
2024-07-31 14:25:00,551.13,551.23,550.85,550.96,241453.0,544.3668,544.4656,544.0902,544.1989,241453.0
2024-07-31 14:30:00,550.96,552.28,550.96,551.72,581089.0,544.1989,545.5027,544.1989,544.9496,581089.0
2024-07-31 14:35:00,551.73,551.83,550.48,551.35,651111.0,544.9594,545.0582,543.7248,544.5841,651111.0
2024-07-31 14:40:00,551.37,552.5,551.29,552.49,421376.0,544.6039,545.72,544.5248,545.7101,421376.0
2024-07-31 14:45:00,552.5,553.27,552.17,553.2,534031.0,545.72,546.4805,545.394,546.4114,534031.0
2024-07-31 14:50:00,553.21,553.5,552.76,553.0,720520.0,546.4213,546.7077,545.9768,546.2139,720520.0
2024-07-31 14:55:00,552.98,553.24,552.57,553.06,558504.0,546.1941,546.4509,545.7891,546.2731,558504.0
2024-07-31 15:00:00,553.05,553.37,552.3,552.34,635929.0,546.2632,546.5793,545.5225,545.562,635929.0
2024-07-31 15:05:00,552.32,552.82,552.17,552.27,594864.0,545.5422,546.0361,545.394,545.4928,594864.0
2024-07-31 15:10:00,552.27,552.76,551.9,552.11,539141.0,545.4928,545.9768,545.1274,545.3348,539141.0
2024-07-31 15:15:00,552.12,552.91,550.61,550.74,915161.0,545.3447,546.125,543.8532,543.9816,915161.0
2024-07-31 15:20:00,550.7,551.73,550.22,550.24,1013505.0,543.9421,544.9594,543.468,543.4877,1013505.0
2024-07-31 15:25:00,550.26,550.64,549.23,549.68,1272598.0,543.5075,543.8828,542.4901,542.9346,1272598.0
2024-07-31 15:30:00,549.66,550.56,549.28,550.23,1167477.0,542.9148,543.8038,542.5395,543.4779,1167477.0
2024-07-31 15:35:00,550.29,551.32,550.26,550.85,1119219.0,543.5371,544.5545,543.5075,544.0902,1119219.0
2024-07-31 15:40:00,550.8,552.21,550.76,551.98,1087240.0,544.0409,545.4336,544.0013,545.2064,1087240.0
2024-07-31 15:45:00,551.95,552.27,550.86,551.33,1471326.0,545.1767,545.4928,544.1001,544.5644,1471326.0
2024-07-31 15:50:00,551.34,551.97,549.74,550.85,1858575.0,544.5742,545.1965,542.9939,544.0902,1858575.0
2024-07-31 15:55:00,550.84,551.26,550.26,550.44,4985615.0,544.0804,544.4952,543.5075,543.6853,4985615.0
2024-08-01 09:30:00,552.57,553.58,552.42,553.49,1295538.0,545.7891,546.7867,545.641,546.6978,1295538.0
2024-08-01 09:35:00,553.5,553.62,552.87,553.51,591936.0,546.7077,546.8263,546.0855,546.7176,591936.0
2024-08-01 09:40:00,553.5,554.74,553.34,554.58,666679.0,546.7077,547.9325,546.5497,547.7745,666679.0
2024-08-01 09:45:00,554.6,554.87,554.32,554.45,579325.0,547.7942,548.0609,547.5177,547.6461,579325.0
2024-08-01 09:50:00,554.45,554.56,553.47,553.97,454295.0,547.6461,547.7547,546.6781,547.172,454295.0
2024-08-01 09:55:00,553.96,554.61,553.8,554.04,360973.0,547.1621,547.8041,547.004,547.2411,360973.0
2024-08-01 10:00:00,553.99,554.33,553.07,553.21,873419.0,547.1917,547.5275,546.283,546.4213,873419.0
2024-08-01 10:05:00,553.2,553.36,552.04,552.13,757014.0,546.4114,546.5694,545.2656,545.3545,757014.0
2024-08-01 10:10:00,552.14,552.84,551.97,552.07,499465.0,545.3644,546.0558,545.1965,545.2953,499465.0
2024-08-01 10:15:00,552.08,552.27,551.19,551.46,498444.0,545.3052,545.4928,544.4261,544.6928,498444.0
2024-08-01 10:20:00,551.48,551.68,550.12,550.9,893230.0,544.7125,544.9101,543.3692,544.1396,893230.0
2024-08-01 10:25:00,550.94,551.07,549.81,549.83,622609.0,544.1791,544.3075,543.063,543.0828,622609.0
2024-08-01 10:30:00,549.87,550.25,548.98,549.98,849364.0,543.1223,543.4976,542.2432,543.2309,849364.0
2024-08-01 10:35:00,549.99,550.0,548.66,549.25,735319.0,543.2408,543.2507,541.9271,542.5099,735319.0
2024-08-01 10:40:00,549.26,549.45,548.47,548.7,353742.0,542.5198,542.7074,541.7395,541.9666,353742.0
2024-08-01 10:45:00,548.68,548.73,547.24,547.41,774819.0,541.9469,541.9963,540.5245,540.6925,774819.0
2024-08-01 10:50:00,547.37,548.4,547.36,547.87,651809.0,540.653,541.6703,540.6431,541.1468,651809.0
2024-08-01 10:55:00,547.9,548.35,547.36,547.47,517994.0,541.1764,541.6209,540.6431,540.7517,517994.0
2024-08-01 11:00:00,547.47,547.68,546.16,546.18,498044.0,540.7517,540.9591,539.4578,539.4776,498044.0
2024-08-01 11:05:00,546.18,546.82,546.03,546.27,516579.0,539.4776,540.1097,539.3294,539.5664,516579.0
2024-08-01 11:10:00,546.28,546.68,546.16,546.35,436858.0,539.5763,539.9714,539.4578,539.6455,436858.0
2024-08-01 11:15:00,546.34,547.17,546.2,546.87,473723.0,539.6356,540.4554,539.4973,540.1591,473723.0
2024-08-01 11:20:00,546.86,547.09,546.05,546.45,405150.0,540.1492,540.3764,539.3491,539.7442,405150.0
2024-08-01 11:25:00,546.44,546.94,546.0,546.17,323205.0,539.7344,540.2282,539.2998,539.4677,323205.0
2024-08-01 11:30:00,546.11,546.58,545.71,545.86,418415.0,539.4084,539.8726,539.0133,539.1615,418415.0
2024-08-01 11:35:00,545.85,545.92,545.41,545.54,374467.0,539.1516,539.2207,538.717,538.8454,374467.0
2024-08-01 11:40:00,545.52,545.52,544.58,544.62,529363.0,538.8257,538.8257,537.8972,537.9367,529363.0
2024-08-01 11:45:00,544.62,544.68,544.17,544.54,483028.0,537.9367,537.996,537.4922,537.8577,483028.0
2024-08-01 11:50:00,544.54,545.31,544.45,544.97,579990.0,537.8577,538.6182,537.7688,538.2824,579990.0
2024-08-01 11:55:00,544.98,545.48,544.65,544.72,498702.0,538.2923,538.7861,537.9663,538.0355,498702.0
2024-08-01 12:00:00,544.72,545.49,544.52,545.38,393535.0,538.0355,538.796,537.8379,538.6874,393535.0
2024-08-01 12:05:00,545.36,546.24,545.13,545.83,506623.0,538.6676,539.5368,538.4404,539.1318,506623.0
2024-08-01 12:10:00,545.82,545.99,545.31,545.86,426382.0,539.122,539.2899,538.6182,539.1615,426382.0
2024-08-01 12:15:00,545.86,546.41,545.58,545.67,488494.0,539.1615,539.7047,538.8849,538.9738,488494.0
2024-08-01 12:20:00,545.68,545.83,544.47,544.5,458333.0,538.9837,539.1318,537.7885,537.8182,458333.0
2024-08-01 12:25:00,544.5,545.17,544.39,545.03,685344.0,537.8182,538.4799,537.7095,538.3417,685344.0
2024-08-01 12:30:00,545.05,545.05,544.3,544.36,580329.0,538.3614,538.3614,537.6206,537.6799,580329.0
2024-08-01 12:35:00,544.37,544.84,543.79,543.79,434236.0,537.6898,538.154,537.1169,537.1169,434236.0
2024-08-01 12:40:00,543.81,543.94,543.21,543.71,551492.0,537.1366,537.265,536.544,537.0379,551492.0
2024-08-01 12:45:00,543.72,544.17,543.56,543.94,481525.0,537.0477,537.4922,536.8897,537.265,481525.0
2024-08-01 12:50:00,543.94,543.96,543.14,543.88,384958.0,537.265,537.2848,536.4749,537.2058,384958.0
2024-08-01 12:55:00,543.87,544.22,543.61,543.74,386591.0,537.1959,537.5416,536.9391,537.0675,386591.0
2024-08-01 13:00:00,543.73,543.95,543.31,543.68,315675.0,537.0576,537.2749,536.6428,537.0082,315675.0
2024-08-01 13:05:00,543.69,543.73,542.71,542.91,454059.0,537.0181,537.0576,536.0501,536.2477,454059.0
2024-08-01 13:10:00,542.93,543.05,542.61,542.71,422988.0,536.2674,536.386,535.9514,536.0501,422988.0
2024-08-01 13:15:00,542.72,542.92,542.23,542.27,553293.0,536.06,536.2576,535.576,535.6155,553293.0
2024-08-01 13:20:00,542.24,542.43,541.98,542.13,469027.0,535.5859,535.7736,535.3291,535.4773,469027.0
2024-08-01 13:25:00,542.13,542.69,541.82,542.3,499356.0,535.4773,536.0304,535.1711,535.6452,499356.0
2024-08-01 13:30:00,542.3,542.33,541.88,541.93,598698.0,535.6452,535.6748,535.2303,535.2797,598698.0
2024-08-01 13:35:00,541.96,542.13,541.06,541.07,494484.0,535.3093,535.4773,534.4204,534.4303,494484.0
2024-08-01 13:40:00,541.07,541.25,540.58,540.99,503016.0,534.4303,534.6081,533.9463,534.3512,503016.0
2024-08-01 13:45:00,540.99,541.38,540.59,540.72,472637.0,534.3512,534.7365,533.9562,534.0846,472637.0
2024-08-01 13:50:00,540.69,541.81,540.47,541.8,602941.0,534.0549,535.1612,533.8376,535.1513,602941.0
2024-08-01 13:55:00,541.78,542.6,541.21,542.56,632443.0,535.1315,535.9415,534.5685,535.902,632443.0
2024-08-01 14:00:00,542.54,542.86,541.61,541.68,666808.0,535.8822,536.1983,534.9636,535.0328,666808.0
2024-08-01 14:05:00,541.64,542.05,541.26,541.34,505660.0,534.9933,535.3982,534.6179,534.6969,505660.0
2024-08-01 14:10:00,541.34,541.61,540.79,540.96,471497.0,534.6969,534.9636,534.1537,534.3216,471497.0
2024-08-01 14:15:00,540.97,541.07,540.2,540.34,494123.0,534.3315,534.4303,533.5709,533.7092,494123.0
2024-08-01 14:20:00,540.35,541.25,540.33,540.64,752174.0,533.7191,534.6081,533.6993,534.0055,752174.0
2024-08-01 14:25:00,540.64,540.7,539.81,540.26,551544.0,534.0055,534.0648,533.1857,533.6302,551544.0
2024-08-01 14:30:00,540.24,540.4,539.74,539.94,455727.0,533.6104,533.7685,533.1166,533.3141,455727.0
2024-08-01 14:35:00,539.93,540.44,539.92,540.34,370666.0,533.3042,533.808,533.2944,533.7092,370666.0
2024-08-01 14:40:00,540.34,540.83,539.76,539.81,591505.0,533.7092,534.1932,533.1363,533.1857,591505.0
2024-08-01 14:45:00,539.81,540.13,539.43,539.53,554125.0,533.1857,533.5018,532.8104,532.9092,554125.0
2024-08-01 14:50:00,539.52,540.25,539.52,539.64,370421.0,532.8993,533.6203,532.8993,533.0178,370421.0
2024-08-01 14:55:00,539.63,540.37,539.57,539.98,396095.0,533.0079,533.7389,532.9487,533.3536,396095.0
2024-08-01 15:00:00,539.98,540.57,539.79,540.35,390639.0,533.3536,533.9364,533.166,533.7191,390639.0
2024-08-01 15:05:00,540.34,540.47,539.7,540.28,429641.0,533.7092,533.8376,533.0771,533.65,429641.0
2024-08-01 15:10:00,540.3,541.08,540.12,540.58,464086.0,533.6697,534.4401,533.4919,533.9463,464086.0
2024-08-01 15:15:00,540.57,541.0,540.15,540.94,478193.0,533.9364,534.3611,533.5216,534.3019,478193.0
2024-08-01 15:20:00,540.95,541.2,540.48,541.08,567225.0,534.3117,534.5587,533.8475,534.4401,567225.0
2024-08-01 15:25:00,541.09,541.7,540.84,541.47,737874.0,534.45,535.0525,534.2031,534.8254,737874.0
2024-08-01 15:30:00,541.46,542.2,541.31,541.45,748979.0,534.8155,535.5464,534.6673,534.8056,748979.0
2024-08-01 15:35:00,541.49,542.43,541.46,542.38,599257.0,534.8451,535.7736,534.8155,535.7242,599257.0
2024-08-01 15:40:00,542.32,542.36,541.16,541.36,679288.0,535.6649,535.7044,534.5192,534.7167,679288.0
2024-08-01 15:45:00,541.38,542.93,541.36,542.56,1204187.0,534.7365,536.2674,534.7167,535.902,1204187.0
2024-08-01 15:50:00,542.61,543.47,541.43,541.81,3571764.0,535.9514,536.8008,534.7858,535.1612,3571764.0
2024-08-01 15:55:00,541.83,543.21,541.83,543.04,5011067.0,535.1809,536.544,535.1809,536.3761,5011067.0
2024-08-02 09:30:00,535.71,535.83,534.01,534.05,2044340.0,529.136,529.2546,527.4569,527.4964,2044340.0
2024-08-02 09:35:00,534.04,536.34,534.01,536.33,1150316.0,527.4865,529.7583,527.4569,529.7484,1150316.0
2024-08-02 09:40:00,536.34,536.99,535.94,536.19,1069281.0,529.7583,530.4003,529.3632,529.6101,1069281.0
2024-08-02 09:45:00,536.16,536.67,534.82,535.69,784360.0,529.5805,530.0843,528.257,529.1163,784360.0
2024-08-02 09:50:00,535.67,536.37,534.73,534.86,679194.0,529.0965,529.7879,528.1681,528.2965,679194.0
2024-08-02 09:55:00,534.88,535.39,533.89,534.13,693724.0,528.3162,528.82,527.3384,527.5754,693724.0
2024-08-02 10:00:00,534.13,534.96,533.85,533.87,848075.0,527.5754,528.3952,527.2989,527.3186,848075.0
2024-08-02 10:05:00,533.87,533.89,531.14,531.65,1201958.0,527.3186,527.3384,524.6221,525.1259,1201958.0
2024-08-02 10:10:00,531.64,531.64,529.76,529.9,1293709.0,525.116,525.116,523.2591,523.3973,1293709.0
2024-08-02 10:15:00,529.93,531.28,529.93,530.13,1257394.0,523.427,524.7604,523.427,523.6245,1257394.0
2024-08-02 10:20:00,530.16,530.55,529.59,529.87,961216.0,523.6541,524.0394,523.0911,523.3677,961216.0
2024-08-02 10:25:00,529.88,531.09,529.78,530.48,1433822.0,523.3776,524.5727,523.2788,523.9702,1433822.0
2024-08-02 10:30:00,530.5,531.29,530.15,530.28,1010381.0,523.99,524.7703,523.6443,523.7727,1010381.0
2024-08-02 10:35:00,530.31,530.36,529.16,529.18,775379.0,523.8023,523.8517,522.6664,522.6862,775379.0
2024-08-02 10:40:00,529.19,530.16,529.04,529.69,868869.0,522.696,523.6541,522.5479,523.1899,868869.0
2024-08-02 10:45:00,529.72,531.22,529.57,531.22,964416.0,523.2195,524.7011,523.0714,524.7011,964416.0
2024-08-02 10:50:00,531.19,531.5,529.99,530.04,662478.0,524.6715,524.9777,523.4862,523.5356,662478.0
2024-08-02 10:55:00,530.1,530.38,529.02,529.26,665537.0,523.5949,523.8714,522.5281,522.7652,665537.0
2024-08-02 11:00:00,529.27,529.58,528.82,529.0,639321.0,522.7751,523.0813,522.3306,522.5084,639321.0
2024-08-02 11:05:00,528.97,529.29,528.66,529.09,643401.0,522.4787,522.7948,522.1725,522.5973,643401.0
2024-08-02 11:10:00,529.1,530.07,528.89,529.22,500386.0,522.6072,523.5652,522.3997,522.7257,500386.0
2024-08-02 11:15:00,529.21,529.73,529.04,529.15,962344.0,522.7158,523.2294,522.5479,522.6565,962344.0
2024-08-02 11:20:00,529.17,529.75,528.6,529.65,654250.0,522.6763,523.2492,522.1133,523.1504,654250.0
2024-08-02 11:25:00,529.66,529.97,528.81,529.42,566784.0,523.1603,523.4665,522.3207,522.9232,566784.0
2024-08-02 11:30:00,529.43,530.12,529.2,529.96,683886.0,522.9331,523.6146,522.7059,523.4566,683886.0
2024-08-02 11:35:00,529.93,531.33,529.74,530.77,789601.0,523.427,524.8098,523.2393,524.2567,789601.0
2024-08-02 11:40:00,530.76,532.03,530.68,532.0,909128.0,524.2468,525.5012,524.1678,525.4716,909128.0
2024-08-02 11:45:00,531.96,532.42,531.32,531.84,870326.0,525.4321,525.8864,524.7999,525.3135,870326.0
2024-08-02 11:50:00,531.84,532.08,531.29,531.35,502607.0,525.3135,525.5506,524.7703,524.8295,502607.0
2024-08-02 11:55:00,531.36,532.82,531.36,532.18,747693.0,524.8394,526.2815,524.8394,525.6494,747693.0
2024-08-02 12:00:00,532.19,532.65,531.63,532.58,590897.0,525.6592,526.1136,525.1061,526.0444,590897.0
2024-08-02 12:05:00,532.55,532.88,531.86,531.93,478237.0,526.0148,526.3408,525.3333,525.4024,478237.0
2024-08-02 12:10:00,531.89,532.01,531.03,531.49,613687.0,525.3629,525.4814,524.5135,524.9678,613687.0
2024-08-02 12:15:00,531.51,532.44,531.42,532.38,414802.0,524.9876,525.9062,524.8987,525.8469,414802.0
2024-08-02 12:20:00,532.38,533.12,532.24,532.48,528600.0,525.8469,526.5778,525.7086,525.9457,528600.0
2024-08-02 12:25:00,532.46,533.21,532.26,532.72,408852.0,525.9259,526.6667,525.7284,526.1827,408852.0
2024-08-02 12:30:00,532.7,533.05,532.16,532.7,374227.0,526.163,526.5087,525.6296,526.163,374227.0
2024-08-02 12:35:00,532.72,532.85,532.17,532.64,324435.0,526.1827,526.3111,525.6395,526.1037,324435.0
2024-08-02 12:40:00,532.6,533.52,532.57,532.93,360343.0,526.0642,526.9729,526.0346,526.3902,360343.0
2024-08-02 12:45:00,532.93,533.18,532.16,532.28,378614.0,526.3902,526.6371,525.6296,525.7481,378614.0
2024-08-02 12:50:00,532.29,532.29,530.96,531.12,508186.0,525.758,525.758,524.4443,524.6024,508186.0
2024-08-02 12:55:00,531.09,531.75,530.57,531.25,450050.0,524.5727,525.2246,524.0591,524.7308,450050.0
2024-08-02 13:00:00,531.24,531.65,530.54,530.98,392673.0,524.7209,525.1259,524.0295,524.4641,392673.0
2024-08-02 13:05:00,530.99,531.57,530.89,531.36,414483.0,524.474,525.0468,524.3752,524.8394,414483.0
2024-08-02 13:10:00,531.38,532.02,530.77,531.88,348886.0,524.8592,525.4913,524.2567,525.353,348886.0
2024-08-02 13:15:00,531.85,532.01,531.31,531.58,341724.0,525.3234,525.4814,524.79,525.0567,341724.0
2024-08-02 13:20:00,531.65,531.66,530.68,530.73,173845.0,525.1259,525.1357,524.1678,524.2171,173845.0
2024-08-02 13:25:00,530.73,531.19,530.51,530.58,350985.0,524.2171,524.6715,523.9998,524.069,350985.0
2024-08-02 13:30:00,530.57,530.73,530.1,530.48,447877.0,524.0591,524.2171,523.5949,523.9702,447877.0
2024-08-02 13:35:00,530.49,530.53,530.1,530.25,263357.0,523.9801,524.0196,523.5949,523.743,263357.0
2024-08-02 13:40:00,530.28,530.42,529.74,530.25,399380.0,523.7727,523.911,523.2393,523.743,399380.0
2024-08-02 13:45:00,530.23,530.61,529.89,529.89,279997.0,523.7233,524.0986,523.3875,523.3875,279997.0
2024-08-02 13:50:00,529.9,530.36,529.66,529.71,321711.0,523.3973,523.8517,523.1603,523.2097,321711.0
2024-08-02 13:55:00,529.74,530.41,529.73,530.22,305854.0,523.2393,523.9011,523.2294,523.7134,305854.0
2024-08-02 14:00:00,530.22,530.23,529.56,529.83,401162.0,523.7134,523.7233,523.0615,523.3282,401162.0
2024-08-02 14:05:00,529.86,530.39,529.79,529.92,298406.0,523.3578,523.8813,523.2887,523.4171,298406.0
2024-08-02 14:10:00,529.9,530.23,529.79,529.9,386147.0,523.3973,523.7233,523.2887,523.3973,386147.0
2024-08-02 14:15:00,529.89,530.12,529.54,529.88,405265.0,523.3875,523.6146,523.0418,523.3776,405265.0
2024-08-02 14:20:00,529.87,530.84,529.79,530.78,454615.0,523.3677,524.3258,523.2887,524.2665,454615.0
2024-08-02 14:25:00,530.79,531.78,530.71,531.75,415036.0,524.2764,525.2543,524.1974,525.2246,415036.0
2024-08-02 14:30:00,531.73,532.41,531.43,531.75,546098.0,525.2049,525.8765,524.9086,525.2246,546098.0
2024-08-02 14:35:00,531.74,531.75,530.97,531.24,454770.0,525.2148,525.2246,524.4542,524.7209,454770.0
2024-08-02 14:40:00,531.27,531.66,531.13,531.22,254810.0,524.7505,525.1357,524.6122,524.7011,254810.0
2024-08-02 14:45:00,531.2,531.95,530.87,531.27,450193.0,524.6814,525.4222,524.3554,524.7505,450193.0
2024-08-02 14:50:00,531.29,531.58,531.05,531.52,279044.0,524.7703,525.0567,524.5332,524.9975,279044.0
2024-08-02 14:55:00,531.51,531.92,530.86,530.91,394079.0,524.9876,525.3925,524.3456,524.3949,394079.0
2024-08-02 15:00:00,530.9,531.78,530.88,531.27,500833.0,524.3851,525.2543,524.3653,524.7505,500833.0
2024-08-02 15:05:00,531.3,531.58,530.63,531.34,556907.0,524.7802,525.0567,524.1184,524.8197,556907.0
2024-08-02 15:10:00,531.32,531.84,530.85,531.74,494983.0,524.7999,525.3135,524.3357,525.2148,494983.0
2024-08-02 15:15:00,531.7,532.05,531.41,531.76,377085.0,525.1752,525.5209,524.8888,525.2345,377085.0
2024-08-02 15:20:00,531.77,531.95,531.16,531.7,426129.0,525.2444,525.4222,524.6419,525.1752,426129.0
2024-08-02 15:25:00,531.72,532.62,531.44,532.32,610800.0,525.195,526.084,524.9184,525.7876,610800.0
2024-08-02 15:30:00,532.35,532.89,532.09,532.19,648428.0,525.8173,526.3506,525.5605,525.6592,648428.0
2024-08-02 15:35:00,532.22,532.37,530.95,530.95,1003246.0,525.6889,525.837,524.4344,524.4344,1003246.0
2024-08-02 15:40:00,530.94,531.89,530.7,531.87,1449467.0,524.4246,525.3629,524.1875,525.3432,1449467.0
2024-08-02 15:45:00,531.83,532.47,531.47,531.52,827749.0,525.3036,525.9358,524.9481,524.9975,827749.0
2024-08-02 15:50:00,531.51,532.0,530.52,531.98,1545282.0,524.9876,525.4716,524.0097,525.4518,1545282.0
2024-08-02 15:55:00,531.99,533.17,531.99,532.98,3739222.0,525.4617,526.6272,525.4617,526.4395,3739222.0
2024-08-05 09:30:00,511.64,513.37,510.27,512.23,4746141.0,505.3614,507.0702,504.0082,505.9442,4746141.0
2024-08-05 09:35:00,512.22,515.98,511.61,515.72,2796057.0,505.9343,509.6482,505.3318,509.3913,2796057.0
2024-08-05 09:40:00,515.73,515.73,513.11,514.11,4188039.0,509.4012,509.4012,506.8134,507.8011,4188039.0
2024-08-05 09:45:00,514.11,517.14,513.76,516.91,3048322.0,507.8011,510.7939,507.4554,510.5667,3048322.0
2024-08-05 09:50:00,516.91,518.04,515.95,516.23,2185057.0,510.5667,511.6829,509.6185,509.8951,2185057.0
2024-08-05 09:55:00,516.23,516.71,515.19,515.22,1657655.0,509.8951,510.3692,508.8678,508.8975,1657655.0
2024-08-05 10:00:00,515.25,520.93,515.25,519.32,3212631.0,508.9271,514.5374,508.9271,512.9472,3212631.0
2024-08-05 10:05:00,519.34,519.75,516.79,517.46,1588102.0,512.9669,513.3719,510.4482,511.11,1588102.0
2024-08-05 10:10:00,517.46,517.74,515.82,517.65,1216729.0,511.11,511.3866,509.4901,511.2977,1216729.0
2024-08-05 10:15:00,517.61,518.47,516.69,518.23,1288404.0,511.2581,512.1076,510.3494,511.8705,1288404.0
2024-08-05 10:20:00,518.19,518.37,515.7,516.37,1377564.0,511.831,512.0088,509.3716,510.0334,1377564.0
2024-08-05 10:25:00,516.32,517.82,514.61,514.64,884114.0,509.984,511.4656,508.295,508.3246,884114.0
2024-08-05 10:30:00,514.65,517.37,514.62,517.22,955039.0,508.3345,511.0211,508.3048,510.8729,955039.0
2024-08-05 10:35:00,517.29,517.93,516.02,517.13,855070.0,510.9421,511.5742,509.6877,510.784,855070.0
2024-08-05 10:40:00,517.11,517.5,516.1,516.21,816300.0,510.7643,511.1495,509.7667,509.8753,816300.0
2024-08-05 10:45:00,516.22,517.36,515.96,516.51,804330.0,509.8852,511.0112,509.6284,510.1716,804330.0
2024-08-05 10:50:00,516.51,519.17,515.81,518.51,1121966.0,510.1716,512.799,509.4802,512.1471,1121966.0
2024-08-05 10:55:00,518.47,518.67,516.15,516.43,1042294.0,512.1076,512.3051,509.8161,510.0926,1042294.0
2024-08-05 11:00:00,516.41,517.1,515.35,516.42,864885.0,510.0729,510.7544,509.0259,510.0828,864885.0
2024-08-05 11:05:00,516.39,519.94,516.39,519.37,1356448.0,510.0531,513.5596,510.0531,512.9966,1356448.0
2024-08-05 11:10:00,519.35,520.34,518.65,519.82,1083349.0,512.9768,513.9546,512.2854,513.441,1083349.0
2024-08-05 11:15:00,519.79,520.55,519.44,519.65,938191.0,513.4114,514.1621,513.0657,513.2731,938191.0
2024-08-05 11:20:00,519.62,521.0,519.36,520.87,738223.0,513.2435,514.6065,512.9867,514.4781,738223.0
2024-08-05 11:25:00,520.85,520.92,519.53,519.68,694661.0,514.4584,514.5275,513.1546,513.3027,694661.0
2024-08-05 11:30:00,519.68,520.79,519.4,520.15,726882.0,513.3027,514.3991,513.0262,513.767,726882.0
2024-08-05 11:35:00,520.14,521.95,519.74,521.25,1210210.0,513.7571,515.5449,513.362,514.8535,1210210.0
2024-08-05 11:40:00,521.22,521.38,519.73,520.02,652146.0,514.8238,514.9819,513.3521,513.6386,652146.0
2024-08-05 11:45:00,520.07,520.97,519.71,519.91,671254.0,513.688,514.5769,513.3324,513.5299,671254.0
2024-08-05 11:50:00,519.94,520.57,519.1,520.32,641568.0,513.5596,514.1818,512.7299,513.9349,641568.0
2024-08-05 11:55:00,520.26,520.72,519.72,520.42,521099.0,513.8756,514.33,513.3423,514.0337,521099.0
2024-08-05 12:00:00,520.41,521.36,519.69,520.97,617984.0,514.0238,514.9621,513.3126,514.5769,617984.0
2024-08-05 12:05:00,520.91,521.4,520.29,521.31,346745.0,514.5177,515.0016,513.9053,514.9127,346745.0
2024-08-05 12:10:00,521.31,521.63,520.77,521.46,458081.0,514.9127,515.2288,514.3794,515.0609,458081.0
2024-08-05 12:15:00,521.53,522.34,521.41,522.28,631397.0,515.13,515.9301,515.0115,515.8708,631397.0
2024-08-05 12:20:00,522.28,522.76,521.69,522.71,600877.0,515.8708,516.345,515.2881,516.2956,600877.0
2024-08-05 12:25:00,522.67,523.58,522.51,523.57,702235.0,516.2561,517.1549,516.098,517.145,702235.0
2024-08-05 12:30:00,523.55,523.55,521.8,522.05,1027556.0,517.1253,517.1253,515.3967,515.6437,1027556.0
2024-08-05 12:35:00,522.02,522.02,520.51,521.03,774234.0,515.614,515.614,514.1226,514.6362,774234.0
2024-08-05 12:40:00,521.01,521.67,520.44,520.74,602298.0,514.6164,515.2683,514.0534,514.3497,602298.0
2024-08-05 12:45:00,520.74,520.76,519.79,520.05,652113.0,514.3497,514.3695,513.4114,513.6682,652113.0
2024-08-05 12:50:00,520.05,520.16,519.09,519.1,522773.0,513.6682,513.7769,512.72,512.7299,522773.0
2024-08-05 12:55:00,519.12,519.4,518.44,518.91,641729.0,512.7496,513.0262,512.078,512.5422,641729.0
2024-08-05 13:00:00,518.9,519.38,518.49,518.79,707347.0,512.5323,513.0064,512.1274,512.4237,707347.0
2024-08-05 13:05:00,518.75,519.98,518.25,519.31,941681.0,512.3842,513.5991,511.8903,512.9373,941681.0
2024-08-05 13:10:00,519.31,519.94,518.85,519.48,485358.0,512.9373,513.5596,512.4829,513.1052,485358.0
2024-08-05 13:15:00,519.46,520.23,519.4,519.96,613375.0,513.0854,513.846,513.0262,513.5793,613375.0
2024-08-05 13:20:00,519.98,520.63,519.8,520.04,448231.0,513.5991,514.2411,513.4213,513.6583,448231.0
2024-08-05 13:25:00,520.04,520.8,519.56,519.66,468565.0,513.6583,514.409,513.1842,513.283,468565.0
2024-08-05 13:30:00,519.64,520.37,519.47,520.28,437177.0,513.2632,513.9843,513.0953,513.8954,437177.0
2024-08-05 13:35:00,520.23,520.42,519.69,520.1,282428.0,513.846,514.0337,513.3126,513.7176,282428.0
2024-08-05 13:40:00,520.06,520.88,519.72,520.0,577650.0,513.6781,514.488,513.3423,513.6188,577650.0
2024-08-05 13:45:00,519.98,520.22,519.48,519.56,477773.0,513.5991,513.8361,513.1052,513.1842,477773.0
2024-08-05 13:50:00,519.57,520.19,519.36,519.47,562988.0,513.1941,513.8065,512.9867,513.0953,562988.0
2024-08-05 13:55:00,519.51,519.98,518.71,519.06,567392.0,513.1348,513.5991,512.3447,512.6904,567392.0
2024-08-05 14:00:00,519.04,519.18,517.79,518.01,890185.0,512.6706,512.8089,511.4359,511.6532,890185.0
2024-08-05 14:05:00,518.01,518.78,517.87,518.61,514203.0,511.6532,512.4138,511.515,512.2459,514203.0
2024-08-05 14:10:00,518.61,518.92,517.77,517.91,526467.0,512.2459,512.5521,511.4162,511.5545,526467.0
2024-08-05 14:15:00,517.92,518.89,517.73,518.52,490522.0,511.5643,512.5224,511.3767,512.157,490522.0
2024-08-05 14:20:00,518.63,518.97,518.16,518.28,400554.0,512.2656,512.6015,511.8014,511.9199,400554.0
2024-08-05 14:25:00,518.34,519.15,518.22,518.95,416830.0,511.9792,512.7793,511.8607,512.5817,416830.0
2024-08-05 14:30:00,518.91,519.4,518.49,518.52,450686.0,512.5422,513.0262,512.1274,512.157,450686.0
2024-08-05 14:35:00,518.51,518.99,517.82,517.93,675923.0,512.1471,512.6212,511.4656,511.5742,675923.0
2024-08-05 14:40:00,517.92,518.01,516.46,516.59,981433.0,511.5643,511.6532,510.1223,510.2507,981433.0
2024-08-05 14:45:00,516.59,516.93,515.72,515.84,875944.0,510.2507,510.5865,509.3913,509.5099,875944.0
2024-08-05 14:50:00,515.86,517.3,515.85,516.26,830125.0,509.5296,510.952,509.5197,509.9247,830125.0
2024-08-05 14:55:00,516.24,516.41,515.61,515.72,704326.0,509.905,510.0729,509.2827,509.3913,704326.0
2024-08-05 15:00:00,515.73,517.2,515.73,517.1,1087156.0,509.4012,510.8532,509.4012,510.7544,1087156.0
2024-08-05 15:05:00,517.1,517.1,515.86,515.87,804437.0,510.7544,510.7544,509.5296,509.5395,804437.0
2024-08-05 15:10:00,515.86,516.45,515.41,515.47,715026.0,509.5296,510.1124,509.0851,509.1444,715026.0
2024-08-05 15:15:00,515.45,515.93,515.31,515.73,753145.0,509.1247,509.5988,508.9864,509.4012,753145.0
2024-08-05 15:20:00,515.71,516.59,515.57,516.25,822994.0,509.3815,510.2507,509.2432,509.9148,822994.0
2024-08-05 15:25:00,516.26,516.69,515.8,516.43,812713.0,509.9247,510.3494,509.4704,510.0926,812713.0
2024-08-05 15:30:00,516.45,516.92,515.52,516.3,953788.0,510.1124,510.5766,509.1938,509.9642,953788.0
2024-08-05 15:35:00,516.28,516.91,515.99,516.22,1644126.0,509.9445,510.5667,509.658,509.8852,1644126.0
2024-08-05 15:40:00,516.23,516.52,515.2,515.26,1235693.0,509.8951,510.1815,508.8777,508.937,1235693.0
2024-08-05 15:45:00,515.25,515.77,514.93,515.26,2244866.0,508.9271,509.4407,508.611,508.937,2244866.0
2024-08-05 15:50:00,515.24,516.59,514.88,515.74,4047705.0,508.9172,510.2507,508.5617,509.4111,4047705.0
2024-08-05 15:55:00,515.77,517.68,515.76,517.68,8081189.0,509.4407,511.3273,509.4309,511.3273,8081189.0
2024-08-06 09:30:00,519.22,520.54,518.7,519.46,2252503.0,512.8484,514.1522,512.3348,513.0854,2252503.0
2024-08-06 09:35:00,519.47,519.91,518.95,519.59,957211.0,513.0953,513.5299,512.5817,513.2139,957211.0
2024-08-06 09:40:00,519.62,519.97,517.92,518.53,1296674.0,513.2435,513.5892,511.5643,512.1669,1296674.0
2024-08-06 09:45:00,518.52,519.98,517.87,519.83,1063644.0,512.157,513.5991,511.515,513.4509,1063644.0
2024-08-06 09:50:00,519.8,521.88,519.32,521.68,1244014.0,513.4213,515.4758,512.9472,515.2782,1244014.0
2024-08-06 09:55:00,521.69,522.44,521.23,521.89,907842.0,515.2881,516.0289,514.8337,515.4856,907842.0
2024-08-06 10:00:00,521.89,522.82,521.18,522.67,760530.0,515.4856,516.4042,514.7843,516.2561,760530.0
2024-08-06 10:05:00,522.66,523.93,522.03,523.77,874992.0,516.2462,517.5006,515.6239,517.3426,874992.0
2024-08-06 10:10:00,523.8,523.95,522.79,523.17,652723.0,517.3722,517.5203,516.3746,516.7499,652723.0
2024-08-06 10:15:00,523.18,523.83,522.5,523.66,574976.0,516.7598,517.4018,516.0881,517.2339,574976.0
2024-08-06 10:20:00,523.64,524.07,523.13,524.0,707340.0,517.2142,517.6389,516.7104,517.5697,707340.0
2024-08-06 10:25:00,524.0,524.29,522.83,522.93,745223.0,517.5697,517.8562,516.4141,516.5129,745223.0
2024-08-06 10:30:00,523.0,523.37,522.15,523.3,675916.0,516.582,516.9475,515.7424,516.8783,675916.0
2024-08-06 10:35:00,523.29,524.62,523.18,524.03,698360.0,516.8684,518.1821,516.7598,517.5994,698360.0
2024-08-06 10:40:00,524.05,525.06,523.83,524.96,553806.0,517.6191,518.6167,517.4018,518.518,553806.0
2024-08-06 10:45:00,524.92,526.51,524.7,526.2,781142.0,518.4784,520.0489,518.2611,519.7427,781142.0
2024-08-06 10:50:00,526.18,526.21,525.21,525.7,686637.0,519.723,519.7526,518.7649,519.2489,686637.0
2024-08-06 10:55:00,525.7,525.74,524.9,525.39,397752.0,519.2489,519.2884,518.4587,518.9427,397752.0
2024-08-06 11:00:00,525.39,525.7,525.09,525.37,381266.0,518.9427,519.2489,518.6464,518.9229,381266.0
2024-08-06 11:05:00,525.37,525.85,525.24,525.5,328143.0,518.9229,519.397,518.7945,519.0513,328143.0
2024-08-06 11:10:00,525.47,525.58,524.28,524.52,438632.0,519.0217,519.1303,517.8463,518.0834,438632.0
2024-08-06 11:15:00,524.51,524.84,523.78,524.36,451219.0,518.0735,518.3994,517.3524,517.9253,451219.0
2024-08-06 11:20:00,524.32,524.48,523.53,524.0,441149.0,517.8858,518.0438,517.1055,517.5697,441149.0
2024-08-06 11:25:00,524.0,524.36,522.39,522.42,645228.0,517.5697,517.9253,515.9795,516.0091,645228.0
2024-08-06 11:30:00,522.46,523.82,522.41,523.69,635914.0,516.0486,517.3919,515.9992,517.2635,635914.0
2024-08-06 11:35:00,523.71,524.21,523.13,523.79,485505.0,517.2833,517.7772,516.7104,517.3623,485505.0
2024-08-06 11:40:00,523.78,524.29,523.38,524.11,425161.0,517.3524,517.8562,516.9573,517.6784,425161.0
2024-08-06 11:45:00,524.11,525.14,523.66,525.06,376160.0,517.6784,518.6957,517.2339,518.6167,376160.0
2024-08-06 11:50:00,525.07,526.03,525.07,525.55,365808.0,518.6266,519.5748,518.6266,519.1007,365808.0
2024-08-06 11:55:00,525.55,525.94,525.36,525.9,324877.0,519.1007,519.4859,518.913,519.4464,324877.0
2024-08-06 12:00:00,525.9,526.39,525.62,525.94,374446.0,519.4464,519.9304,519.1699,519.4859,374446.0
2024-08-06 12:05:00,525.96,526.31,525.57,525.94,166408.0,519.5057,519.8514,519.1205,519.4859,166408.0
2024-08-06 12:10:00,525.9,526.43,525.83,526.42,255879.0,519.4464,519.9699,519.3773,519.96,255879.0
2024-08-06 12:15:00,526.41,526.96,526.25,526.78,419199.0,519.9502,520.4934,519.7921,520.3156,419199.0
2024-08-06 12:20:00,526.76,526.91,525.89,526.31,361555.0,520.2959,520.444,519.4365,519.8514,361555.0
2024-08-06 12:25:00,526.3,526.3,525.55,525.98,265934.0,519.8415,519.8415,519.1007,519.5254,265934.0
2024-08-06 12:30:00,526.02,526.35,525.77,526.23,215810.0,519.5649,519.8909,519.318,519.7724,215810.0
2024-08-06 12:35:00,526.23,526.25,525.51,526.19,321861.0,519.7724,519.7921,519.0612,519.7329,321861.0
2024-08-06 12:40:00,526.19,526.5,526.07,526.14,196503.0,519.7329,520.0391,519.6143,519.6835,196503.0
2024-08-06 12:45:00,526.21,526.7,526.19,526.24,236906.0,519.7526,520.2366,519.7329,519.7822,236906.0
2024-08-06 12:50:00,526.26,527.89,526.26,527.69,547410.0,519.802,521.412,519.802,521.2145,547410.0
2024-08-06 12:55:00,527.7,528.05,527.57,527.63,432901.0,521.2243,521.57,521.0959,521.1552,432901.0
2024-08-06 13:00:00,527.63,528.16,527.36,527.96,392386.0,521.1552,521.6787,520.8885,521.4811,392386.0
2024-08-06 13:05:00,527.97,528.02,527.45,527.76,313013.0,521.491,521.5404,520.9774,521.2836,313013.0
2024-08-06 13:10:00,527.8,527.87,527.45,527.66,198702.0,521.3231,521.3922,520.9774,521.1848,198702.0
2024-08-06 13:15:00,527.69,527.84,527.21,527.47,286292.0,521.2145,521.3626,520.7403,520.9972,286292.0
2024-08-06 13:20:00,527.48,527.88,527.06,527.38,284826.0,521.007,521.4021,520.5922,520.9083,284826.0
2024-08-06 13:25:00,527.34,527.89,527.23,527.85,222073.0,520.8687,521.412,520.7601,521.3725,222073.0
2024-08-06 13:30:00,527.88,528.1,527.6,527.88,276928.0,521.4021,521.6194,521.1256,521.4021,276928.0
2024-08-06 13:35:00,527.86,528.26,527.68,528.06,333589.0,521.3824,521.7775,521.2046,521.5799,333589.0
2024-08-06 13:40:00,528.03,528.15,527.28,527.56,330543.0,521.5503,521.6688,520.8095,521.086,330543.0
2024-08-06 13:45:00,527.61,527.9,527.15,527.78,408299.0,521.1354,521.4219,520.6811,521.3033,408299.0
2024-08-06 13:50:00,527.83,528.2,527.64,528.11,287435.0,521.3527,521.7182,521.1651,521.6293,287435.0
2024-08-06 13:55:00,528.11,528.45,527.8,527.93,450651.0,521.6293,521.9651,521.3231,521.4515,450651.0
2024-08-06 14:00:00,527.92,528.02,527.42,527.51,531276.0,521.4416,521.5404,520.9478,521.0367,531276.0
2024-08-06 14:05:00,527.51,527.7,526.9,527.09,608619.0,521.0367,521.2243,520.4341,520.6218,608619.0
2024-08-06 14:10:00,527.08,527.59,527.08,527.22,282549.0,520.6119,521.1157,520.6119,520.7502,282549.0
2024-08-06 14:15:00,527.22,528.13,527.2,528.1,379976.0,520.7502,521.6491,520.7305,521.6194,379976.0
2024-08-06 14:20:00,528.1,528.83,528.03,528.65,368919.0,521.6194,522.3405,521.5503,522.1627,368919.0
2024-08-06 14:25:00,528.65,528.91,528.48,528.89,325166.0,522.1627,522.4195,521.9948,522.3997,325166.0
2024-08-06 14:30:00,528.9,529.4,528.44,529.32,441636.0,522.4096,522.9035,521.9552,522.8245,441636.0
2024-08-06 14:35:00,529.35,529.62,529.17,529.36,659320.0,522.8541,523.1208,522.6763,522.864,659320.0
2024-08-06 14:40:00,529.35,529.41,528.97,529.38,355317.0,522.8541,522.9133,522.4787,522.8837,355317.0
2024-08-06 14:45:00,529.38,529.75,529.18,529.49,393796.0,522.8837,523.2492,522.6862,522.9924,393796.0
2024-08-06 14:50:00,529.47,529.71,529.18,529.52,322751.0,522.9726,523.2097,522.6862,523.022,322751.0
2024-08-06 14:55:00,529.52,529.61,527.47,527.47,813490.0,523.022,523.1109,520.9972,520.9972,813490.0
2024-08-06 15:00:00,527.51,527.56,525.62,525.85,1198510.0,521.0367,521.086,519.1699,519.397,1198510.0
2024-08-06 15:05:00,525.82,526.32,525.06,525.94,1328994.0,519.3674,519.8613,518.6167,519.4859,1328994.0
2024-08-06 15:10:00,525.9,526.56,525.68,526.06,721807.0,519.4464,520.0983,519.2291,519.6045,721807.0
2024-08-06 15:15:00,526.08,526.21,525.01,525.68,658226.0,519.6242,519.7526,518.5673,519.2291,658226.0
2024-08-06 15:20:00,525.69,527.55,525.5,527.48,695583.0,519.239,521.0762,519.0513,521.007,695583.0
2024-08-06 15:25:00,527.49,527.65,526.42,526.72,626744.0,521.0169,521.1749,519.96,520.2564,626744.0
2024-08-06 15:30:00,526.75,526.98,526.15,526.74,734849.0,520.286,520.5132,519.6934,520.2761,734849.0
2024-08-06 15:35:00,526.73,527.03,526.25,526.27,801151.0,520.2662,520.5626,519.7921,519.8119,801151.0
2024-08-06 15:40:00,526.26,526.62,525.62,525.65,792290.0,519.802,520.1576,519.1699,519.1995,792290.0
2024-08-06 15:45:00,525.66,526.15,524.47,524.56,1774215.0,519.2094,519.6934,518.034,518.1229,1774215.0
2024-08-06 15:50:00,524.53,525.38,523.17,523.3,3838065.0,518.0932,518.9328,516.7499,516.8783,3838065.0
2024-08-06 15:55:00,523.3,523.75,521.97,522.19,5945355.0,516.8783,517.3228,515.5646,515.7819,5945355.0
2024-08-07 09:30:00,528.48,529.16,528.04,528.76,1659696.0,521.9948,522.6664,521.5602,522.2713,1659696.0
2024-08-07 09:35:00,528.72,530.17,528.56,529.68,939552.0,522.2318,523.664,522.0738,523.18,939552.0
2024-08-07 09:40:00,529.69,530.06,529.1,529.85,759960.0,523.1899,523.5554,522.6072,523.3479,759960.0
2024-08-07 09:45:00,529.85,530.35,529.44,530.07,820789.0,523.3479,523.8418,522.943,523.5652,820789.0
2024-08-07 09:50:00,530.05,530.48,529.82,530.3,534111.0,523.5455,523.9702,523.3183,523.7924,534111.0
2024-08-07 09:55:00,530.29,531.19,529.75,531.01,689274.0,523.7825,524.6715,523.2492,524.4937,689274.0
2024-08-07 10:00:00,531.04,531.59,530.14,530.18,716187.0,524.5233,525.0666,523.6344,523.6739,716187.0
2024-08-07 10:05:00,530.2,531.13,529.79,531.06,434996.0,523.6937,524.6122,523.2887,524.5431,434996.0
2024-08-07 10:10:00,531.05,531.25,530.15,530.29,472557.0,524.5332,524.7308,523.6443,523.7825,472557.0
2024-08-07 10:15:00,530.32,530.75,528.72,529.03,657857.0,523.8122,524.2369,522.2318,522.538,657857.0
2024-08-07 10:20:00,529.02,530.04,529.02,529.69,432918.0,522.5281,523.5356,522.5281,523.1899,432918.0
2024-08-07 10:25:00,529.7,529.74,528.28,528.75,579530.0,523.1998,523.2393,521.7972,522.2614,579530.0
2024-08-07 10:30:00,528.78,529.48,528.46,529.04,469428.0,522.2911,522.9825,521.975,522.5479,469428.0
2024-08-07 10:35:00,529.04,529.45,528.61,528.7,340196.0,522.5479,522.9529,522.1232,522.2121,340196.0
2024-08-07 10:40:00,528.68,530.1,528.63,530.09,437931.0,522.1923,523.5949,522.1429,523.585,437931.0
2024-08-07 10:45:00,530.13,531.04,530.02,530.67,409224.0,523.6245,524.5233,523.5159,524.1579,409224.0
2024-08-07 10:50:00,530.65,530.91,530.11,530.25,478666.0,524.1381,524.3949,523.6048,523.743,478666.0
2024-08-07 10:55:00,530.25,530.7,530.13,530.42,235054.0,523.743,524.1875,523.6245,523.911,235054.0
2024-08-07 11:00:00,530.47,530.97,529.96,530.89,281929.0,523.9603,524.4542,523.4566,524.3752,281929.0
2024-08-07 11:05:00,530.87,531.15,530.52,530.77,287740.0,524.3554,524.632,524.0097,524.2567,287740.0
2024-08-07 11:10:00,530.77,530.93,529.61,529.86,424460.0,524.2567,524.4147,523.1109,523.3578,424460.0
2024-08-07 11:15:00,529.84,530.16,529.0,529.34,349492.0,523.3381,523.6541,522.5084,522.8442,349492.0
2024-08-07 11:20:00,529.32,529.63,529.11,529.23,235552.0,522.8245,523.1306,522.617,522.7356,235552.0
2024-08-07 11:25:00,529.24,529.68,528.88,529.51,376791.0,522.7454,523.18,522.3899,523.0121,376791.0
2024-08-07 11:30:00,529.55,529.94,529.34,529.54,251232.0,523.0516,523.4368,522.8442,523.0418,251232.0
2024-08-07 11:35:00,529.6,530.0,529.46,529.58,203462.0,523.101,523.4961,522.9627,523.0813,203462.0
2024-08-07 11:40:00,529.55,529.72,528.13,528.19,365007.0,523.0516,523.2195,521.6491,521.7083,365007.0
2024-08-07 11:45:00,528.2,528.3,527.08,527.6,667690.0,521.7182,521.817,520.6119,521.1256,667690.0
2024-08-07 11:50:00,527.6,528.26,527.37,527.94,365117.0,521.1256,521.7775,520.8984,521.4614,365117.0
2024-08-07 11:55:00,527.95,528.27,527.68,528.02,201940.0,521.4713,521.7873,521.2046,521.5404,201940.0
2024-08-07 12:00:00,528.03,528.06,525.82,526.18,522117.0,521.5503,521.5799,519.3674,519.723,522117.0
2024-08-07 12:05:00,526.18,526.95,526.05,526.56,578007.0,519.723,520.4835,519.5946,520.0983,578007.0
2024-08-07 12:10:00,526.54,527.4,526.41,527.27,346364.0,520.0786,520.928,519.9502,520.7996,346364.0
2024-08-07 12:15:00,527.3,527.44,526.89,527.03,210199.0,520.8292,520.9675,520.4243,520.5626,210199.0
2024-08-07 12:20:00,527.01,527.87,526.81,527.8,307665.0,520.5428,521.3922,520.3453,521.3231,307665.0
2024-08-07 12:25:00,527.8,528.08,527.34,527.66,364058.0,521.3231,521.5997,520.8687,521.1848,364058.0
2024-08-07 12:30:00,527.66,527.82,527.24,527.72,273483.0,521.1848,521.3429,520.77,521.2441,273483.0
2024-08-07 12:35:00,527.72,527.8,527.11,527.15,144281.0,521.2441,521.3231,520.6416,520.6811,144281.0
2024-08-07 12:40:00,527.19,527.52,526.17,526.18,340136.0,520.7206,521.0465,519.7131,519.723,340136.0
2024-08-07 12:45:00,526.21,526.6,525.44,525.56,625595.0,519.7526,520.1378,518.9921,519.1106,625595.0
2024-08-07 12:50:00,525.57,525.58,524.65,525.12,758844.0,519.1205,519.1303,518.2118,518.676,758844.0
2024-08-07 12:55:00,525.13,525.63,524.88,525.08,405932.0,518.6859,519.1797,518.4389,518.6365,405932.0
2024-08-07 13:00:00,525.07,525.38,524.27,524.74,697535.0,518.6266,518.9328,517.8364,518.3007,697535.0
2024-08-07 13:05:00,524.72,525.13,523.8,523.87,498306.0,518.2809,518.6859,517.3722,517.4413,498306.0
2024-08-07 13:10:00,523.85,524.2,523.02,523.45,750896.0,517.4216,517.7673,516.6018,517.0265,750896.0
2024-08-07 13:15:00,523.44,523.44,522.29,522.71,539303.0,517.0166,517.0166,515.8807,516.2956,539303.0
2024-08-07 13:20:00,522.73,524.04,522.71,523.97,767078.0,516.3153,517.6092,516.2956,517.5401,767078.0
2024-08-07 13:25:00,523.96,524.68,523.54,523.65,599214.0,517.5302,518.2414,517.1154,517.224,599214.0
2024-08-07 13:30:00,523.64,524.35,523.55,524.28,390167.0,517.2142,517.9154,517.1253,517.8463,390167.0
2024-08-07 13:35:00,524.3,524.99,524.19,524.42,500121.0,517.8661,518.5476,517.7574,517.9846,500121.0
2024-08-07 13:40:00,524.4,524.73,523.6,523.72,368457.0,517.9648,518.2908,517.1746,517.2932,368457.0
2024-08-07 13:45:00,523.74,524.01,522.23,522.32,469995.0,517.3129,517.5796,515.8215,515.9104,469995.0
2024-08-07 13:50:00,522.37,522.62,521.79,522.31,798059.0,515.9597,516.2067,515.3869,515.9005,798059.0
2024-08-07 13:55:00,522.28,522.3,521.49,522.04,518832.0,515.8708,515.8906,515.0905,515.6338,518832.0
2024-08-07 14:00:00,522.03,522.21,521.5,521.74,573915.0,515.6239,515.8017,515.1004,515.3375,573915.0
2024-08-07 14:05:00,521.72,521.95,520.86,521.06,628158.0,515.3177,515.5449,514.4683,514.6658,628158.0
2024-08-07 14:10:00,521.07,521.26,519.96,520.0,741670.0,514.6757,514.8634,513.5793,513.6188,741670.0
2024-08-07 14:15:00,520.0,520.45,519.43,519.81,1074726.0,513.6188,514.0633,513.0558,513.4312,1074726.0
2024-08-07 14:20:00,519.85,520.59,519.71,520.25,848373.0,513.4707,514.2016,513.3324,513.8658,848373.0
2024-08-07 14:25:00,520.25,521.25,520.25,520.66,758206.0,513.8658,514.8535,513.8658,514.2707,758206.0
2024-08-07 14:30:00,520.65,520.74,519.62,519.85,536815.0,514.2608,514.3497,513.2435,513.4707,536815.0
2024-08-07 14:35:00,519.82,520.34,519.45,519.98,680609.0,513.441,513.9546,513.0756,513.5991,680609.0
2024-08-07 14:40:00,519.98,520.63,519.91,519.98,552387.0,513.5991,514.2411,513.5299,513.5991,552387.0
2024-08-07 14:45:00,519.96,520.38,518.83,519.43,893924.0,513.5793,513.9942,512.4632,513.0558,893924.0
2024-08-07 14:50:00,519.5,519.52,518.94,519.26,395697.0,513.125,513.1447,512.5718,512.8879,395697.0
2024-08-07 14:55:00,519.25,519.98,519.22,519.51,607282.0,512.878,513.5991,512.8484,513.1348,607282.0
2024-08-07 15:00:00,519.45,521.64,519.35,521.64,676696.0,513.0756,515.2387,512.9768,515.2387,676696.0
2024-08-07 15:05:00,521.6,522.08,520.94,521.23,690265.0,515.1992,515.6733,514.5473,514.8337,690265.0
2024-08-07 15:10:00,521.23,521.76,520.58,520.82,645484.0,514.8337,515.3572,514.1917,514.4288,645484.0
2024-08-07 15:15:00,520.83,521.63,520.82,521.47,548409.0,514.4386,515.2288,514.4288,515.0708,548409.0
2024-08-07 15:20:00,521.46,522.1,520.73,521.09,705244.0,515.0609,515.6931,514.3399,514.6954,705244.0
2024-08-07 15:25:00,521.05,521.19,520.41,521.07,599892.0,514.6559,514.7942,514.0238,514.6757,599892.0
2024-08-07 15:30:00,521.04,521.56,520.37,520.95,1146447.0,514.6461,515.1597,513.9843,514.5572,1146447.0
2024-08-07 15:35:00,520.94,521.79,520.8,521.07,680666.0,514.5473,515.3869,514.409,514.6757,680666.0
2024-08-07 15:40:00,521.06,521.18,520.22,520.48,820152.0,514.6658,514.7843,513.8361,514.0929,820152.0
2024-08-07 15:45:00,520.48,521.17,520.39,521.01,756049.0,514.0929,514.7745,514.004,514.6164,756049.0
2024-08-07 15:50:00,521.02,521.16,518.73,519.02,1509192.0,514.6263,514.7646,512.3644,512.6508,1509192.0
2024-08-07 15:55:00,519.04,519.17,518.05,518.65,3601778.0,512.6706,512.799,511.6928,512.2854,3601778.0
2024-08-08 09:30:00,523.9,524.34,523.17,523.94,1798787.0,517.471,517.9056,516.7499,517.5105,1798787.0
2024-08-08 09:35:00,523.92,524.38,523.03,523.56,819528.0,517.4907,517.9451,516.6116,517.1351,819528.0
2024-08-08 09:40:00,523.56,524.15,522.94,522.98,650061.0,517.1351,517.7179,516.5227,516.5623,650061.0
2024-08-08 09:45:00,523.01,523.75,522.0,522.32,764130.0,516.5919,517.3228,515.5943,515.9104,764130.0
2024-08-08 09:50:00,522.32,524.48,521.84,524.41,708343.0,515.9104,518.0438,515.4362,517.9747,708343.0
2024-08-08 09:55:00,524.42,525.05,524.06,525.04,699158.0,517.9846,518.6068,517.629,518.597,699158.0
2024-08-08 10:00:00,525.05,526.47,524.66,526.25,1041666.0,518.6068,520.0094,518.2216,519.7921,1041666.0
2024-08-08 10:05:00,526.28,526.42,525.26,526.08,791103.0,519.8218,519.96,518.8143,519.6242,791103.0
2024-08-08 10:10:00,526.06,526.43,525.5,526.36,542219.0,519.6045,519.9699,519.0513,519.9008,542219.0
2024-08-08 10:15:00,526.29,527.14,526.14,526.52,642355.0,519.8316,520.6712,519.6835,520.0588,642355.0
2024-08-08 10:20:00,526.53,527.05,525.94,526.93,496028.0,520.0687,520.5823,519.4859,520.4638,496028.0
2024-08-08 10:25:00,526.95,527.99,526.78,527.87,682511.0,520.4835,521.5108,520.3156,521.3922,682511.0
2024-08-08 10:30:00,527.82,527.96,527.24,527.71,527220.0,521.3429,521.4811,520.77,521.2342,527220.0
2024-08-08 10:35:00,527.72,528.27,527.48,527.8,698439.0,521.2441,521.7873,521.007,521.3231,698439.0
2024-08-08 10:40:00,527.8,528.07,527.22,527.22,559640.0,521.3231,521.5898,520.7502,520.7502,559640.0
2024-08-08 10:45:00,527.2,528.34,527.2,528.33,407815.0,520.7305,521.8565,520.7305,521.8466,407815.0
2024-08-08 10:50:00,528.3,528.45,527.75,527.87,365073.0,521.817,521.9651,521.2737,521.3922,365073.0
2024-08-08 10:55:00,527.91,528.25,527.66,528.2,316166.0,521.4318,521.7676,521.1848,521.7182,316166.0
2024-08-08 11:00:00,528.19,528.26,527.58,528.02,291245.0,521.7083,521.7775,521.1058,521.5404,291245.0
2024-08-08 11:05:00,528.03,528.28,527.61,528.02,266290.0,521.5503,521.7972,521.1354,521.5404,266290.0
2024-08-08 11:10:00,527.99,528.06,526.53,526.63,502197.0,521.5108,521.5799,520.0687,520.1675,502197.0
2024-08-08 11:15:00,526.61,527.01,526.4,526.61,407360.0,520.1477,520.5428,519.9403,520.1477,407360.0
2024-08-08 11:20:00,526.66,528.02,526.65,527.99,310679.0,520.1971,521.5404,520.1872,521.5108,310679.0
2024-08-08 11:25:00,527.98,528.48,527.8,527.82,351396.0,521.5009,521.9948,521.3231,521.3429,351396.0
2024-08-08 11:30:00,527.81,528.45,527.81,528.01,296085.0,521.333,521.9651,521.333,521.5305,296085.0
2024-08-08 11:35:00,527.99,528.11,527.46,527.65,464458.0,521.5108,521.6293,520.9873,521.1749,464458.0
2024-08-08 11:40:00,527.63,527.63,527.18,527.51,313894.0,521.1552,521.1552,520.7107,521.0367,313894.0
2024-08-08 11:45:00,527.5,527.51,526.85,526.96,358135.0,521.0268,521.0367,520.3848,520.4934,358135.0
2024-08-08 11:50:00,526.96,527.85,526.93,527.79,169194.0,520.4934,521.3725,520.4638,521.3132,169194.0
2024-08-08 11:55:00,527.78,528.06,527.6,527.68,302232.0,521.3033,521.5799,521.1256,521.2046,302232.0
2024-08-08 12:00:00,527.68,528.48,527.58,528.44,352208.0,521.2046,521.9948,521.1058,521.9552,352208.0
2024-08-08 12:05:00,528.45,529.01,528.39,528.79,465221.0,521.9651,522.5183,521.9059,522.301,465221.0
2024-08-08 12:10:00,528.78,529.02,528.17,528.49,392793.0,522.2911,522.5281,521.6886,522.0046,392793.0
2024-08-08 12:15:00,528.45,528.59,528.05,528.47,239105.0,521.9651,522.1034,521.57,521.9849,239105.0
2024-08-08 12:20:00,528.49,528.82,528.48,528.64,162385.0,522.0046,522.3306,521.9948,522.1528,162385.0
2024-08-08 12:25:00,528.65,528.89,528.31,528.39,260386.0,522.1627,522.3997,521.8268,521.9059,260386.0
2024-08-08 12:30:00,528.4,528.42,527.34,527.58,452622.0,521.9157,521.9355,520.8687,521.1058,452622.0
2024-08-08 12:35:00,527.6,527.64,526.76,526.91,486754.0,521.1256,521.1651,520.2959,520.444,486754.0
2024-08-08 12:40:00,526.96,527.32,526.65,527.22,228915.0,520.4934,520.849,520.1872,520.7502,228915.0
2024-08-08 12:45:00,527.2,527.93,527.17,527.9,215236.0,520.7305,521.4515,520.7008,521.4219,215236.0
2024-08-08 12:50:00,527.86,528.29,527.43,528.24,184637.0,521.3824,521.8071,520.9576,521.7577,184637.0
2024-08-08 12:55:00,528.25,528.38,527.6,527.85,191178.0,521.7676,521.896,521.1256,521.3725,191178.0
2024-08-08 13:00:00,527.83,528.12,526.98,527.2,545091.0,521.3527,521.6392,520.5132,520.7305,545091.0
2024-08-08 13:05:00,527.33,527.85,526.73,527.83,402064.0,520.8589,521.3725,520.2662,521.3527,402064.0
2024-08-08 13:10:00,527.79,528.28,527.67,528.09,265463.0,521.3132,521.7972,521.1947,521.6095,265463.0
2024-08-08 13:15:00,528.11,529.09,527.99,529.08,253217.0,521.6293,522.5973,521.5108,522.5874,253217.0
2024-08-08 13:20:00,529.07,529.39,528.86,529.04,504198.0,522.5775,522.8936,522.3701,522.5479,504198.0
2024-08-08 13:25:00,529.02,529.98,528.96,529.95,538782.0,522.5281,523.4764,522.4689,523.4467,538782.0
2024-08-08 13:30:00,529.96,530.42,529.85,530.21,503454.0,523.4566,523.911,523.3479,523.7035,503454.0
2024-08-08 13:35:00,530.17,530.23,529.69,530.19,303051.0,523.664,523.7233,523.1899,523.6838,303051.0
2024-08-08 13:40:00,530.17,530.31,529.96,530.03,190911.0,523.664,523.8023,523.4566,523.5257,190911.0
2024-08-08 13:45:00,530.06,530.38,530.0,530.23,238128.0,523.5554,523.8714,523.4961,523.7233,238128.0
2024-08-08 13:50:00,530.22,530.52,530.0,530.31,245064.0,523.7134,524.0097,523.4961,523.8023,245064.0
2024-08-08 13:55:00,530.28,530.29,529.95,530.24,252385.0,523.7727,523.7825,523.4467,523.7332,252385.0
2024-08-08 14:00:00,530.21,530.86,530.0,530.78,463963.0,523.7035,524.3456,523.4961,524.2665,463963.0
2024-08-08 14:05:00,530.8,531.09,530.55,530.66,504095.0,524.2863,524.5727,524.0394,524.148,504095.0
2024-08-08 14:10:00,530.67,530.94,530.56,530.84,251388.0,524.1579,524.4246,524.0492,524.3258,251388.0
2024-08-08 14:15:00,530.84,531.27,530.73,531.18,397644.0,524.3258,524.7505,524.2171,524.6616,397644.0
2024-08-08 14:20:00,531.18,531.29,530.85,531.13,316483.0,524.6616,524.7703,524.3357,524.6122,316483.0
2024-08-08 14:25:00,531.15,531.22,529.95,530.35,584516.0,524.632,524.7011,523.4467,523.8418,584516.0
2024-08-08 14:30:00,530.36,530.91,530.29,530.73,309090.0,523.8517,524.3949,523.7825,524.2171,309090.0
2024-08-08 14:35:00,530.71,530.79,530.12,530.17,292972.0,524.1974,524.2764,523.6146,523.664,292972.0
2024-08-08 14:40:00,530.19,530.21,529.51,529.75,680981.0,523.6838,523.7035,523.0121,523.2492,680981.0
2024-08-08 14:45:00,529.76,530.34,529.61,530.13,357984.0,523.2591,523.8319,523.1109,523.6245,357984.0
2024-08-08 14:50:00,530.11,530.38,529.9,530.13,212107.0,523.6048,523.8714,523.3973,523.6245,212107.0
2024-08-08 14:55:00,530.15,530.55,530.1,530.13,239485.0,523.6443,524.0394,523.5949,523.6245,239485.0
2024-08-08 15:00:00,530.12,530.13,529.24,529.27,384938.0,523.6146,523.6245,522.7454,522.7751,384938.0
2024-08-08 15:05:00,529.29,530.47,529.03,530.28,509019.0,522.7948,523.9603,522.538,523.7727,509019.0
2024-08-08 15:10:00,530.3,530.73,530.17,530.18,344877.0,523.7924,524.2171,523.664,523.6739,344877.0
2024-08-08 15:15:00,530.23,530.46,529.86,530.0,268048.0,523.7233,523.9505,523.3578,523.4961,268048.0
2024-08-08 15:20:00,530.0,530.65,529.86,530.2,404458.0,523.4961,524.1381,523.3578,523.6937,404458.0
2024-08-08 15:25:00,530.2,530.38,529.25,529.31,695074.0,523.6937,523.8714,522.7553,522.8146,695074.0
2024-08-08 15:30:00,529.32,529.47,528.34,528.96,741880.0,522.8245,522.9726,521.8565,522.4689,741880.0
2024-08-08 15:35:00,528.97,529.19,528.2,528.95,934466.0,522.4787,522.696,521.7182,522.459,934466.0
2024-08-08 15:40:00,528.95,530.62,528.9,530.54,885678.0,522.459,524.1085,522.4096,524.0295,885678.0
2024-08-08 15:45:00,530.51,530.53,529.66,530.01,1112189.0,523.9998,524.0196,523.1603,523.506,1112189.0
2024-08-08 15:50:00,530.04,530.51,529.55,529.94,1051947.0,523.5356,523.9998,523.0516,523.4368,1051947.0
2024-08-08 15:55:00,529.95,531.03,529.23,530.63,4449078.0,523.4467,524.5135,522.7356,524.1184,4449078.0
2024-08-09 09:30:00,529.81,530.42,529.47,530.05,1163889.0,523.3084,523.911,522.9726,523.5455,1163889.0
2024-08-09 09:35:00,530.07,531.12,529.47,530.79,635084.0,523.5652,524.6024,522.9726,524.2764,635084.0
2024-08-09 09:40:00,530.8,530.8,529.2,529.25,757805.0,524.2863,524.2863,522.7059,522.7553,757805.0
2024-08-09 09:45:00,529.26,529.79,528.63,528.66,758405.0,522.7652,523.2887,522.1429,522.1725,758405.0
2024-08-09 09:50:00,528.67,529.71,528.56,529.7,577590.0,522.1824,523.2097,522.0738,523.1998,577590.0
2024-08-09 09:55:00,529.69,529.94,528.84,529.27,396442.0,523.1899,523.4368,522.3503,522.7751,396442.0
2024-08-09 10:00:00,529.24,530.49,528.8,530.49,556540.0,522.7454,523.9801,522.3108,523.9801,556540.0
2024-08-09 10:05:00,530.45,530.64,529.9,530.19,698839.0,523.9406,524.1283,523.3973,523.6838,698839.0
2024-08-09 10:10:00,530.18,531.81,530.18,531.44,629493.0,523.6739,525.2839,523.6739,524.9184,629493.0
2024-08-09 10:15:00,531.44,531.63,530.46,530.66,504475.0,524.9184,525.1061,523.9505,524.148,504475.0
2024-08-09 10:20:00,530.63,531.17,530.38,530.79,270907.0,524.1184,524.6517,523.8714,524.2764,270907.0
2024-08-09 10:25:00,530.78,531.01,530.4,530.61,249847.0,524.2665,524.4937,523.8912,524.0986,249847.0
2024-08-09 10:30:00,530.65,530.78,529.6,529.86,505827.0,524.1381,524.2665,523.101,523.3578,505827.0
2024-08-09 10:35:00,529.94,530.35,529.38,530.04,532557.0,523.4368,523.8418,522.8837,523.5356,532557.0
2024-08-09 10:40:00,530.05,530.82,529.95,530.13,298262.0,523.5455,524.306,523.4467,523.6245,298262.0
2024-08-09 10:45:00,530.15,531.13,530.14,530.91,363162.0,523.6443,524.6122,523.6344,524.3949,363162.0
2024-08-09 10:50:00,530.91,531.72,530.77,531.41,297855.0,524.3949,525.195,524.2567,524.8888,297855.0
2024-08-09 10:55:00,531.41,532.16,531.29,531.5,452969.0,524.8888,525.6296,524.7703,524.9777,452969.0
2024-08-09 11:00:00,531.51,532.2,531.51,532.19,211899.0,524.9876,525.6691,524.9876,525.6592,211899.0
2024-08-09 11:05:00,532.13,532.65,531.88,532.0,350359.0,525.6,526.1136,525.353,525.4716,350359.0
2024-08-09 11:10:00,531.99,532.12,531.53,531.77,334498.0,525.4617,525.5901,525.0073,525.2444,334498.0
2024-08-09 11:15:00,531.77,532.09,531.67,531.88,273007.0,525.2444,525.5605,525.1456,525.353,273007.0
2024-08-09 11:20:00,531.87,531.91,531.31,531.63,249616.0,525.3432,525.3827,524.79,525.1061,249616.0
2024-08-09 11:25:00,531.63,532.02,530.82,530.84,335256.0,525.1061,525.4913,524.306,524.3258,335256.0
2024-08-09 11:30:00,530.9,531.53,530.72,531.53,187648.0,524.3851,525.0073,524.2073,525.0073,187648.0
2024-08-09 11:35:00,531.53,531.55,530.75,531.0,199259.0,525.0073,525.0271,524.2369,524.4838,199259.0
2024-08-09 11:40:00,531.01,531.38,530.7,531.15,309612.0,524.4937,524.8592,524.1875,524.632,309612.0
2024-08-09 11:45:00,531.18,531.71,531.06,531.5,298840.0,524.6616,525.1851,524.5431,524.9777,298840.0
2024-08-09 11:50:00,531.5,531.84,531.24,531.6,170349.0,524.9777,525.3135,524.7209,525.0765,170349.0
2024-08-09 11:55:00,531.59,531.61,530.12,530.3,305598.0,525.0666,525.0863,523.6146,523.7924,305598.0
2024-08-09 12:00:00,530.32,530.66,530.18,530.34,256167.0,523.8122,524.148,523.6739,523.8319,256167.0
2024-08-09 12:05:00,530.31,530.58,530.02,530.17,181825.0,523.8023,524.069,523.5159,523.664,181825.0
2024-08-09 12:10:00,530.17,530.23,529.9,530.15,197584.0,523.664,523.7233,523.3973,523.6443,197584.0
2024-08-09 12:15:00,530.12,530.27,529.86,530.09,128520.0,523.6146,523.7628,523.3578,523.585,128520.0
2024-08-09 12:20:00,530.07,530.37,529.8,529.82,105120.0,523.5652,523.8616,523.2986,523.3183,105120.0
2024-08-09 12:25:00,529.83,530.48,529.83,530.3,120001.0,523.3282,523.9702,523.3282,523.7924,120001.0
2024-08-09 12:30:00,530.29,530.88,530.23,530.58,174273.0,523.7825,524.3653,523.7233,524.069,174273.0
2024-08-09 12:35:00,530.6,531.12,530.56,531.02,277279.0,524.0887,524.6024,524.0492,524.5036,277279.0
2024-08-09 12:40:00,531.04,531.1,530.73,531.02,231001.0,524.5233,524.5826,524.2171,524.5036,231001.0
2024-08-09 12:45:00,531.02,531.27,530.57,531.23,195995.0,524.5036,524.7505,524.0591,524.711,195995.0
2024-08-09 12:50:00,531.22,531.4,530.83,530.92,141574.0,524.7011,524.8789,524.3159,524.4048,141574.0
2024-08-09 12:55:00,530.91,531.46,530.82,531.44,165960.0,524.3949,524.9382,524.306,524.9184,165960.0
2024-08-09 13:00:00,531.44,531.8,531.31,531.7,204214.0,524.9184,525.274,524.79,525.1752,204214.0
2024-08-09 13:05:00,531.71,531.91,531.42,531.91,178043.0,525.1851,525.3827,524.8987,525.3827,178043.0
2024-08-09 13:10:00,531.92,532.79,531.9,532.72,277027.0,525.3925,526.2519,525.3728,526.1827,277027.0
2024-08-09 13:15:00,532.73,533.36,532.69,533.22,514501.0,526.1926,526.8149,526.1531,526.6766,514501.0
2024-08-09 13:20:00,533.22,533.37,532.96,533.03,223465.0,526.6766,526.8248,526.4198,526.4889,223465.0
2024-08-09 13:25:00,533.04,534.14,533.04,534.12,420287.0,526.4988,527.5853,526.4988,527.5655,420287.0
2024-08-09 13:30:00,534.13,534.51,533.7,534.18,510675.0,527.5754,527.9508,527.1507,527.6248,510675.0
2024-08-09 13:35:00,534.18,534.32,533.9,534.05,493981.0,527.6248,527.7631,527.3482,527.4964,493981.0
2024-08-09 13:40:00,534.06,534.13,533.2,533.44,418097.0,527.5063,527.5754,526.6568,526.8939,418097.0
2024-08-09 13:45:00,533.46,533.67,533.21,533.32,239218.0,526.9136,527.1211,526.6667,526.7754,239218.0
2024-08-09 13:50:00,533.32,533.47,532.34,532.62,336766.0,526.7754,526.9235,525.8074,526.084,336766.0
2024-08-09 13:55:00,532.61,532.83,532.4,532.6,194220.0,526.0741,526.2914,525.8667,526.0642,194220.0
2024-08-09 14:00:00,532.62,532.96,532.19,532.47,381349.0,526.084,526.4198,525.6592,525.9358,381349.0
2024-08-09 14:05:00,532.47,532.85,532.31,532.84,291458.0,525.9358,526.3111,525.7778,526.3013,291458.0
2024-08-09 14:10:00,532.85,532.9,531.7,532.15,377105.0,526.3111,526.3605,525.1752,525.6197,377105.0
2024-08-09 14:15:00,532.13,532.26,531.8,532.24,248582.0,525.6,525.7284,525.274,525.7086,248582.0
2024-08-09 14:20:00,532.23,532.27,531.78,531.85,253593.0,525.6987,525.7382,525.2543,525.3234,253593.0
2024-08-09 14:25:00,531.85,532.21,531.69,532.02,165314.0,525.3234,525.679,525.1654,525.4913,165314.0
2024-08-09 14:30:00,532.01,532.25,531.58,531.75,218002.0,525.4814,525.7185,525.0567,525.2246,218002.0
2024-08-09 14:35:00,531.75,532.32,531.47,532.22,242042.0,525.2246,525.7876,524.9481,525.6889,242042.0
2024-08-09 14:40:00,532.2,532.47,532.12,532.39,285197.0,525.6691,525.9358,525.5901,525.8568,285197.0
2024-08-09 14:45:00,532.39,532.79,532.33,532.45,261315.0,525.8568,526.2519,525.7975,525.916,261315.0
2024-08-09 14:50:00,532.43,532.52,531.69,531.99,258468.0,525.8963,525.9852,525.1654,525.4617,258468.0
2024-08-09 14:55:00,531.96,532.49,531.58,532.42,286508.0,525.4321,525.9555,525.0567,525.8864,286508.0
2024-08-09 15:00:00,532.38,532.61,531.88,532.05,244842.0,525.8469,526.0741,525.353,525.5209,244842.0
2024-08-09 15:05:00,532.04,532.71,532.03,532.59,532024.0,525.5111,526.1729,525.5012,526.0543,532024.0
2024-08-09 15:10:00,532.58,532.88,532.46,532.68,359526.0,526.0444,526.3408,525.9259,526.1432,359526.0
2024-08-09 15:15:00,532.69,533.16,532.64,533.1,379845.0,526.1531,526.6173,526.1037,526.5581,379845.0
2024-08-09 15:20:00,533.1,533.1,532.16,532.48,461505.0,526.5581,526.5581,525.6296,525.9457,461505.0
2024-08-09 15:25:00,532.47,533.01,532.35,532.73,288371.0,525.9358,526.4692,525.8173,526.1926,288371.0
2024-08-09 15:30:00,532.74,533.27,532.69,532.96,337999.0,526.2025,526.726,526.1531,526.4198,337999.0
2024-08-09 15:35:00,532.97,533.4,532.66,532.7,766474.0,526.4297,526.8544,526.1235,526.163,766474.0
2024-08-09 15:40:00,532.7,533.16,532.51,532.71,514240.0,526.163,526.6173,525.9753,526.1729,514240.0
2024-08-09 15:45:00,532.7,533.13,532.66,533.02,601121.0,526.163,526.5877,526.1235,526.479,601121.0
2024-08-09 15:50:00,533.02,533.24,532.06,532.3,922833.0,526.479,526.6963,525.5308,525.7679,922833.0
2024-08-09 15:55:00,532.35,533.41,532.11,532.91,2093010.0,525.8173,526.8643,525.5802,526.3704,2093010.0
2024-08-12 09:30:00,534.22,534.48,533.97,534.31,1449677.0,527.6643,527.9211,527.4174,527.7532,1449677.0
2024-08-12 09:35:00,534.31,534.47,533.05,533.23,567535.0,527.7532,527.9113,526.5087,526.6865,567535.0
2024-08-12 09:40:00,533.26,533.42,531.94,532.04,563550.0,526.7161,526.8741,525.4123,525.5111,563550.0
2024-08-12 09:45:00,532.06,532.28,531.22,531.44,618138.0,525.5308,525.7481,524.7011,524.9184,618138.0
2024-08-12 09:50:00,531.48,532.28,531.42,531.83,416547.0,524.9579,525.7481,524.8987,525.3036,416547.0
2024-08-12 09:55:00,531.77,532.06,530.95,531.41,502039.0,525.2444,525.5308,524.4344,524.8888,502039.0
2024-08-12 10:00:00,531.44,532.15,531.23,531.98,397311.0,524.9184,525.6197,524.711,525.4518,397311.0
2024-08-12 10:05:00,532.02,533.39,531.83,533.39,434600.0,525.4913,526.8445,525.3036,526.8445,434600.0
2024-08-12 10:10:00,533.37,533.83,533.19,533.76,322586.0,526.8248,527.2791,526.647,527.21,322586.0
2024-08-12 10:15:00,533.78,534.05,533.54,533.81,331117.0,527.2297,527.4964,526.9927,527.2594,331117.0
2024-08-12 10:20:00,533.85,534.48,533.73,534.23,447654.0,527.2989,527.9211,527.1803,527.6742,447654.0
2024-08-12 10:25:00,534.27,534.73,534.0,534.19,539950.0,527.7137,528.1681,527.447,527.6347,539950.0
2024-08-12 10:30:00,534.18,534.66,534.05,534.62,375757.0,527.6248,528.0989,527.4964,528.0594,375757.0
2024-08-12 10:35:00,534.63,535.0,534.48,534.85,293499.0,528.0693,528.4347,527.9211,528.2866,293499.0
2024-08-12 10:40:00,534.88,535.21,534.62,534.64,427455.0,528.3162,528.6422,528.0594,528.0792,427455.0
2024-08-12 10:45:00,534.62,535.2,534.45,535.15,495931.0,528.0594,528.6323,527.8915,528.5829,495931.0
2024-08-12 10:50:00,535.14,535.21,534.77,535.0,317412.0,528.573,528.6422,528.2076,528.4347,317412.0
2024-08-12 10:55:00,534.98,535.31,534.8,535.21,215401.0,528.415,528.7409,528.2372,528.6422,215401.0
2024-08-12 11:00:00,535.22,535.73,535.11,535.59,334903.0,528.652,529.1558,528.5434,529.0175,334903.0
2024-08-12 11:05:00,535.59,535.64,535.14,535.2,253427.0,529.0175,529.0669,528.573,528.6323,253427.0
2024-08-12 11:10:00,535.23,535.66,535.22,535.22,190028.0,528.6619,529.0866,528.652,528.652,190028.0
2024-08-12 11:15:00,535.22,535.35,534.92,535.13,240711.0,528.652,528.7805,528.3557,528.5632,240711.0
2024-08-12 11:20:00,535.15,535.24,532.03,532.08,648281.0,528.5829,528.6718,525.5012,525.5506,648281.0
2024-08-12 11:25:00,532.1,532.98,531.86,532.89,927917.0,525.5703,526.4395,525.3333,526.3506,927917.0
2024-08-12 11:30:00,532.86,532.87,532.13,532.64,390339.0,526.321,526.3309,525.6,526.1037,390339.0
2024-08-12 11:35:00,532.65,532.99,532.39,532.74,387959.0,526.1136,526.4494,525.8568,526.2025,387959.0
2024-08-12 11:40:00,532.76,533.04,532.4,532.96,287135.0,526.2222,526.4988,525.8667,526.4198,287135.0
2024-08-12 11:45:00,532.95,533.41,532.55,533.4,276820.0,526.4099,526.8643,526.0148,526.8544,276820.0
2024-08-12 11:50:00,533.39,534.38,533.3,534.33,439376.0,526.8445,527.8224,526.7556,527.773,439376.0
2024-08-12 11:55:00,534.3,534.97,534.14,534.83,286878.0,527.7433,528.4051,527.5853,528.2668,286878.0
2024-08-12 12:00:00,534.83,535.15,534.38,534.52,347925.0,528.2668,528.5829,527.8224,527.9606,347925.0
2024-08-12 12:05:00,534.54,534.63,533.84,534.3,418792.0,527.9804,528.0693,527.289,527.7433,418792.0
2024-08-12 12:10:00,534.29,534.41,533.97,534.22,168918.0,527.7335,527.852,527.4174,527.6643,168918.0
2024-08-12 12:15:00,534.28,534.34,533.76,533.98,251462.0,527.7236,527.7828,527.21,527.4273,251462.0
2024-08-12 12:20:00,533.96,534.27,533.78,534.21,210285.0,527.4075,527.7137,527.2297,527.6544,210285.0
2024-08-12 12:25:00,534.19,534.33,533.82,534.08,173250.0,527.6347,527.773,527.2692,527.526,173250.0
2024-08-12 12:30:00,534.07,534.44,533.85,533.9,213960.0,527.5162,527.8816,527.2989,527.3482,213960.0
2024-08-12 12:35:00,533.85,534.37,533.62,534.3,224553.0,527.2989,527.8125,527.0717,527.7433,224553.0
2024-08-12 12:40:00,534.31,534.43,533.77,534.12,147670.0,527.7532,527.8717,527.2198,527.5655,147670.0
2024-08-12 12:45:00,534.14,534.56,534.14,534.35,122911.0,527.5853,528.0001,527.5853,527.7927,122911.0
2024-08-12 12:50:00,534.24,534.3,533.86,534.11,138963.0,527.6841,527.7433,527.3087,527.5557,138963.0
2024-08-12 12:55:00,534.13,534.21,532.74,532.76,407726.0,527.5754,527.6544,526.2025,526.2222,407726.0
2024-08-12 13:00:00,532.78,532.88,532.1,532.74,376370.0,526.242,526.3408,525.5703,526.2025,376370.0
2024-08-12 13:05:00,532.73,532.93,532.54,532.89,151229.0,526.1926,526.3902,526.0049,526.3506,151229.0
2024-08-12 13:10:00,532.89,533.15,532.64,533.08,143780.0,526.3506,526.6075,526.1037,526.5383,143780.0
2024-08-12 13:15:00,533.05,533.74,533.05,533.69,190057.0,526.5087,527.1902,526.5087,527.1408,190057.0
2024-08-12 13:20:00,533.7,534.23,533.59,533.85,207431.0,527.1507,527.6742,527.0421,527.2989,207431.0
2024-08-12 13:25:00,533.79,533.79,532.86,533.44,227522.0,527.2396,527.2396,526.321,526.8939,227522.0
2024-08-12 13:30:00,533.44,533.81,533.43,533.8,92870.0,526.8939,527.2594,526.884,527.2495,92870.0
2024-08-12 13:35:00,533.8,533.88,533.09,533.5,155423.0,527.2495,527.3285,526.5482,526.9532,155423.0
2024-08-12 13:40:00,533.51,533.61,532.84,533.06,123877.0,526.963,527.0618,526.3013,526.5186,123877.0
2024-08-12 13:45:00,533.01,533.25,532.52,532.52,207359.0,526.4692,526.7062,525.9852,525.9852,207359.0
2024-08-12 13:50:00,532.5,532.55,531.76,532.22,333567.0,525.9654,526.0148,525.2345,525.6889,333567.0
2024-08-12 13:55:00,532.23,532.53,532.18,532.43,255923.0,525.6987,525.9951,525.6494,525.8963,255923.0
2024-08-12 14:00:00,532.42,532.87,532.3,532.73,256488.0,525.8864,526.3309,525.7679,526.1926,256488.0
2024-08-12 14:05:00,532.73,532.76,532.18,532.39,298958.0,526.1926,526.2222,525.6494,525.8568,298958.0
2024-08-12 14:10:00,532.41,532.96,532.35,532.91,238005.0,525.8765,526.4198,525.8173,526.3704,238005.0
2024-08-12 14:15:00,532.89,533.0,532.55,532.62,141425.0,526.3506,526.4593,526.0148,526.084,141425.0
2024-08-12 14:20:00,532.61,533.16,532.49,532.49,219382.0,526.0741,526.6173,525.9555,525.9555,219382.0
2024-08-12 14:25:00,532.48,532.95,532.45,532.64,186425.0,525.9457,526.4099,525.916,526.1037,186425.0
2024-08-12 14:30:00,532.62,532.85,532.39,532.72,196020.0,526.084,526.3111,525.8568,526.1827,196020.0
2024-08-12 14:35:00,532.73,533.07,532.6,532.94,173952.0,526.1926,526.5284,526.0642,526.4,173952.0
2024-08-12 14:40:00,532.91,533.08,532.62,532.92,211651.0,526.3704,526.5383,526.084,526.3803,211651.0
2024-08-12 14:45:00,532.93,533.05,532.71,532.91,229409.0,526.3902,526.5087,526.1729,526.3704,229409.0
2024-08-12 14:50:00,532.92,533.21,532.8,532.97,248865.0,526.3803,526.6667,526.2617,526.4297,248865.0
2024-08-12 14:55:00,532.93,533.26,532.92,533.21,231641.0,526.3902,526.7161,526.3803,526.6667,231641.0
2024-08-12 15:00:00,533.21,533.23,532.76,533.01,230963.0,526.6667,526.6865,526.2222,526.4692,230963.0
2024-08-12 15:05:00,532.99,532.99,532.46,532.68,297468.0,526.4494,526.4494,525.9259,526.1432,297468.0
2024-08-12 15:10:00,532.67,533.15,532.44,532.6,329637.0,526.1333,526.6075,525.9062,526.0642,329637.0
2024-08-12 15:15:00,532.61,532.91,532.36,532.75,454062.0,526.0741,526.3704,525.8271,526.2124,454062.0
2024-08-12 15:20:00,532.74,532.91,532.49,532.83,223026.0,526.2025,526.3704,525.9555,526.2914,223026.0
2024-08-12 15:25:00,532.86,533.0,532.61,532.63,297298.0,526.321,526.4593,526.0741,526.0938,297298.0
2024-08-12 15:30:00,532.65,533.02,532.52,532.56,230428.0,526.1136,526.479,525.9852,526.0247,230428.0
2024-08-12 15:35:00,532.55,532.71,532.05,532.27,513301.0,526.0148,526.1729,525.5209,525.7382,513301.0
2024-08-12 15:40:00,532.27,532.4,531.94,532.11,524939.0,525.7382,525.8667,525.4123,525.5802,524939.0
2024-08-12 15:45:00,532.11,532.34,531.93,532.14,702251.0,525.5802,525.8074,525.4024,525.6098,702251.0
2024-08-12 15:50:00,532.12,532.69,531.76,532.33,1235181.0,525.5901,526.1531,525.2345,525.7975,1235181.0
2024-08-12 15:55:00,532.34,533.3,532.19,533.25,2481618.0,525.8074,526.7556,525.6592,526.7062,2481618.0
2024-08-13 09:30:00,536.53,537.69,536.28,537.41,1336086.0,529.946,531.0917,529.699,530.8152,1336086.0
2024-08-13 09:35:00,537.41,537.63,537.02,537.14,662334.0,530.8152,531.0325,530.43,530.5485,662334.0
2024-08-13 09:40:00,537.18,537.66,537.05,537.59,384403.0,530.588,531.0621,530.4596,530.993,384403.0
2024-08-13 09:45:00,537.6,538.27,537.6,538.07,525615.0,531.0028,531.6646,531.0028,531.4671,525615.0
2024-08-13 09:50:00,538.12,538.45,537.81,537.87,409525.0,531.5165,531.8424,531.2103,531.2695,409525.0
2024-08-13 09:55:00,537.87,538.07,537.13,537.78,567670.0,531.2695,531.4671,530.5386,531.1806,567670.0
2024-08-13 10:00:00,537.79,537.93,537.19,537.42,580687.0,531.1905,531.3288,530.5979,530.8251,580687.0
2024-08-13 10:05:00,537.44,537.73,536.89,537.13,456201.0,530.8448,531.1312,530.3016,530.5386,456201.0
2024-08-13 10:10:00,537.16,537.62,536.81,537.18,514041.0,530.5682,531.0226,530.2225,530.588,514041.0
2024-08-13 10:15:00,537.18,537.38,536.58,536.89,313261.0,530.588,530.7855,529.9954,530.3016,313261.0
2024-08-13 10:20:00,536.87,537.33,536.77,537.27,302472.0,530.2818,530.7362,530.183,530.6769,302472.0
2024-08-13 10:25:00,537.27,537.53,537.03,537.48,220685.0,530.6769,530.9337,530.4398,530.8843,220685.0
2024-08-13 10:30:00,537.46,537.46,536.33,536.88,322687.0,530.8646,530.8646,529.7484,530.2917,322687.0
2024-08-13 10:35:00,536.89,537.41,536.89,537.41,215318.0,530.3016,530.8152,530.3016,530.8152,215318.0
2024-08-13 10:40:00,537.4,537.79,537.31,537.68,191344.0,530.8053,531.1905,530.7164,531.0819,191344.0
2024-08-13 10:45:00,537.69,538.41,537.62,538.41,240516.0,531.0917,531.8029,531.0226,531.8029,240516.0
2024-08-13 10:50:00,538.41,538.54,538.03,538.34,237190.0,531.8029,531.9313,531.4276,531.7338,237190.0
2024-08-13 10:55:00,538.33,538.45,538.16,538.33,174021.0,531.7239,531.8424,531.556,531.7239,174021.0
2024-08-13 11:00:00,538.35,538.69,538.23,538.66,259232.0,531.7436,532.0795,531.6251,532.0498,259232.0
2024-08-13 11:05:00,538.66,538.77,538.4,538.41,189120.0,532.0498,532.1585,531.793,531.8029,189120.0
2024-08-13 11:10:00,538.42,538.65,538.17,538.51,228830.0,531.8128,532.04,531.5658,531.9017,228830.0
2024-08-13 11:15:00,538.5,538.69,538.47,538.61,108212.0,531.8918,532.0795,531.8622,532.0004,108212.0
2024-08-13 11:20:00,538.61,538.98,538.58,538.91,208117.0,532.0004,532.3659,531.9708,532.2968,208117.0
2024-08-13 11:25:00,538.92,538.94,538.59,538.69,204032.0,532.3066,532.3264,531.9807,532.0795,204032.0
2024-08-13 11:30:00,538.68,538.84,538.51,538.78,141748.0,532.0696,532.2276,531.9017,532.1684,141748.0
2024-08-13 11:35:00,538.79,538.88,538.55,538.81,152169.0,532.1782,532.2671,531.9412,532.198,152169.0
2024-08-13 11:40:00,538.8,538.97,538.66,538.74,154696.0,532.1881,532.356,532.0498,532.1289,154696.0
2024-08-13 11:45:00,538.74,539.19,538.64,539.14,166402.0,532.1289,532.5733,532.0301,532.5239,166402.0
2024-08-13 11:50:00,539.13,539.29,538.97,539.28,142039.0,532.5141,532.6721,532.356,532.6622,142039.0
2024-08-13 11:55:00,539.23,539.29,538.93,539.0,203271.0,532.6128,532.6721,532.3165,532.3857,203271.0
2024-08-13 12:00:00,539.01,539.16,538.73,539.15,204874.0,532.3955,532.5437,532.119,532.5338,204874.0
2024-08-13 12:05:00,539.15,539.49,539.08,539.31,202330.0,532.5338,532.8696,532.4647,532.6919,202330.0
2024-08-13 12:10:00,539.31,539.4,539.16,539.35,194865.0,532.6919,532.7808,532.5437,532.7314,194865.0
2024-08-13 12:15:00,539.36,539.87,539.31,539.86,401976.0,532.7412,533.245,532.6919,533.2351,401976.0
2024-08-13 12:20:00,539.85,540.18,539.74,539.78,383593.0,533.2252,533.5512,533.1166,533.1561,383593.0
2024-08-13 12:25:00,539.79,539.95,539.52,539.69,267966.0,533.166,533.324,532.8993,533.0672,267966.0
2024-08-13 12:30:00,539.7,539.72,539.27,539.61,240142.0,533.0771,533.0968,532.6523,532.9882,240142.0
2024-08-13 12:35:00,539.62,539.97,539.47,539.96,189157.0,532.9981,533.3438,532.8499,533.3339,189157.0
2024-08-13 12:40:00,539.96,540.35,539.92,540.29,346428.0,533.3339,533.7191,533.2944,533.6598,346428.0
2024-08-13 12:45:00,540.3,540.84,540.15,540.81,377832.0,533.6697,534.2031,533.5216,534.1735,377832.0
2024-08-13 12:50:00,540.85,541.12,540.78,540.94,379650.0,534.213,534.4796,534.1438,534.3019,379650.0
2024-08-13 12:55:00,540.94,541.1,540.88,541.03,282603.0,534.3019,534.4599,534.2426,534.3908,282603.0
2024-08-13 13:00:00,541.04,541.04,540.58,540.62,314871.0,534.4006,534.4006,533.9463,533.9858,314871.0
2024-08-13 13:05:00,540.62,540.95,540.54,540.8,168855.0,533.9858,534.3117,533.9068,534.1636,168855.0
2024-08-13 13:10:00,540.78,540.95,540.65,540.91,224446.0,534.1438,534.3117,534.0154,534.2722,224446.0
2024-08-13 13:15:00,540.92,540.92,540.64,540.91,215185.0,534.2821,534.2821,534.0055,534.2722,215185.0
2024-08-13 13:20:00,540.9,540.9,540.62,540.67,189832.0,534.2623,534.2623,533.9858,534.0352,189832.0
2024-08-13 13:25:00,540.66,540.81,540.55,540.75,113515.0,534.0253,534.1735,533.9166,534.1142,113515.0
2024-08-13 13:30:00,540.75,541.02,540.42,540.49,214978.0,534.1142,534.3809,533.7882,533.8574,214978.0
2024-08-13 13:35:00,540.49,540.76,540.46,540.73,132748.0,533.8574,534.1241,533.8277,534.0944,132748.0
2024-08-13 13:40:00,540.75,540.9,540.68,540.79,146555.0,534.1142,534.2623,534.045,534.1537,146555.0
2024-08-13 13:45:00,540.8,540.8,539.48,540.28,661855.0,534.1636,534.1636,532.8598,533.65,661855.0
2024-08-13 13:50:00,540.28,540.59,540.04,540.56,235262.0,533.65,533.9562,533.4129,533.9265,235262.0
2024-08-13 13:55:00,540.6,540.82,540.55,540.72,211571.0,533.966,534.1833,533.9166,534.0846,211571.0
2024-08-13 14:00:00,540.73,540.83,540.57,540.69,261666.0,534.0944,534.1932,533.9364,534.0549,261666.0
2024-08-13 14:05:00,540.68,540.86,540.58,540.77,194631.0,534.045,534.2228,533.9463,534.1339,194631.0
2024-08-13 14:10:00,540.78,541.03,540.69,540.9,179313.0,534.1438,534.3908,534.0549,534.2623,179313.0
2024-08-13 14:15:00,540.89,540.99,540.28,540.55,234171.0,534.2525,534.3512,533.65,533.9166,234171.0
2024-08-13 14:20:00,540.52,540.9,540.5,540.81,188624.0,533.887,534.2623,533.8673,534.1735,188624.0
2024-08-13 14:25:00,540.81,540.93,540.74,540.92,160180.0,534.1735,534.292,534.1043,534.2821,160180.0
2024-08-13 14:30:00,540.92,541.07,540.8,541.05,269738.0,534.2821,534.4303,534.1636,534.4105,269738.0
2024-08-13 14:35:00,541.06,541.43,541.05,541.37,311358.0,534.4204,534.7858,534.4105,534.7266,311358.0
2024-08-13 14:40:00,541.37,541.4,541.15,541.23,248296.0,534.7266,534.7562,534.5093,534.5883,248296.0
2024-08-13 14:45:00,541.22,541.38,541.09,541.34,174306.0,534.5784,534.7365,534.45,534.6969,174306.0
2024-08-13 14:50:00,541.34,541.48,541.2,541.4,207189.0,534.6969,534.8352,534.5587,534.7562,207189.0
2024-08-13 14:55:00,541.39,541.48,541.31,541.42,195072.0,534.7463,534.8352,534.6673,534.776,195072.0
2024-08-13 15:00:00,541.41,541.69,541.31,541.4,222495.0,534.7661,535.0427,534.6673,534.7562,222495.0
2024-08-13 15:05:00,541.39,541.39,540.93,541.11,422492.0,534.7463,534.7463,534.292,534.4698,422492.0
2024-08-13 15:10:00,541.12,541.22,540.93,540.96,442768.0,534.4796,534.5784,534.292,534.3216,442768.0
2024-08-13 15:15:00,540.95,541.13,540.75,540.91,341216.0,534.3117,534.4895,534.1142,534.2722,341216.0
2024-08-13 15:20:00,540.91,541.28,540.61,541.2,539189.0,534.2722,534.6377,533.9759,534.5587,539189.0
2024-08-13 15:25:00,541.19,541.24,540.96,541.21,258024.0,534.5488,534.5982,534.3216,534.5685,258024.0
2024-08-13 15:30:00,541.2,541.32,541.05,541.16,493498.0,534.5587,534.6772,534.4105,534.5192,493498.0
2024-08-13 15:35:00,541.15,541.3,540.94,541.13,486051.0,534.5093,534.6574,534.3019,534.4895,486051.0
2024-08-13 15:40:00,541.14,541.37,541.05,541.35,690208.0,534.4994,534.7266,534.4105,534.7068,690208.0
2024-08-13 15:45:00,541.34,542.12,541.29,542.01,1419464.0,534.6969,535.4674,534.6476,535.3587,1419464.0
2024-08-13 15:50:00,542.0,542.03,541.04,541.28,1428706.0,535.3488,535.3785,534.4006,534.6377,1428706.0
2024-08-13 15:55:00,541.26,542.28,541.09,542.0,3504190.0,534.6179,535.6254,534.45,535.3488,3504190.0
2024-08-14 09:30:00,542.87,543.27,542.23,542.27,1132472.0,536.2082,536.6033,535.576,535.6155,1132472.0
2024-08-14 09:35:00,542.27,542.72,541.83,542.6,591511.0,535.6155,536.06,535.1809,535.9415,591511.0
2024-08-14 09:40:00,542.62,542.66,541.5,541.65,603172.0,535.9612,536.0007,534.855,535.0031,603172.0
2024-08-14 09:45:00,541.67,542.41,541.55,541.94,504378.0,535.0229,535.7538,534.9044,535.2896,504378.0
2024-08-14 09:50:00,541.95,542.21,541.57,541.65,406234.0,535.2995,535.5563,534.9241,535.0031,406234.0
2024-08-14 09:55:00,541.63,541.82,541.29,541.49,467006.0,534.9834,535.1711,534.6476,534.8451,467006.0
2024-08-14 10:00:00,541.5,541.76,541.19,541.72,368991.0,534.855,535.1118,534.5488,535.0723,368991.0
2024-08-14 10:05:00,541.71,541.76,541.13,541.55,336884.0,535.0624,535.1118,534.4895,534.9044,336884.0
2024-08-14 10:10:00,541.55,541.61,540.84,541.18,339981.0,534.9044,534.9636,534.2031,534.5389,339981.0
2024-08-14 10:15:00,541.21,541.56,541.02,541.52,287373.0,534.5685,534.9142,534.3809,534.8747,287373.0
2024-08-14 10:20:00,541.52,541.98,541.31,541.93,326541.0,534.8747,535.3291,534.6673,535.2797,326541.0
2024-08-14 10:25:00,541.92,542.0,541.34,541.87,221651.0,535.2698,535.3488,534.6969,535.2204,221651.0
2024-08-14 10:30:00,541.88,541.96,540.18,540.23,549317.0,535.2303,535.3093,533.5512,533.6006,549317.0
2024-08-14 10:35:00,540.24,541.08,540.12,540.97,289883.0,533.6104,534.4401,533.4919,534.3315,289883.0
2024-08-14 10:40:00,540.96,541.64,540.88,541.19,242225.0,534.3216,534.9933,534.2426,534.5488,242225.0
2024-08-14 10:45:00,541.21,541.92,541.12,541.92,251540.0,534.5685,535.2698,534.4796,535.2698,251540.0
2024-08-14 10:50:00,541.9,542.13,541.63,542.12,393637.0,535.2501,535.4773,534.9834,535.4674,393637.0
2024-08-14 10:55:00,542.12,542.42,542.02,542.36,268772.0,535.4674,535.7637,535.3686,535.7044,268772.0
2024-08-14 11:00:00,542.36,542.81,542.3,542.73,319069.0,535.7044,536.1489,535.6452,536.0699,319069.0
2024-08-14 11:05:00,542.73,542.81,542.25,542.37,248877.0,536.0699,536.1489,535.5958,535.7143,248877.0
2024-08-14 11:10:00,542.36,542.8,542.34,542.75,178154.0,535.7044,536.139,535.6847,536.0896,178154.0
2024-08-14 11:15:00,542.75,542.82,542.54,542.72,180768.0,536.0896,536.1588,535.8822,536.06,180768.0
2024-08-14 11:20:00,542.72,542.91,542.64,542.76,176407.0,536.06,536.2477,535.981,536.0995,176407.0
2024-08-14 11:25:00,542.78,543.17,542.78,543.16,146276.0,536.1193,536.5045,536.1193,536.4946,146276.0
2024-08-14 11:30:00,543.2,543.96,543.18,543.73,471295.0,536.5341,537.2848,536.5144,537.0576,471295.0
2024-08-14 11:35:00,543.75,544.04,543.65,543.97,433660.0,537.0774,537.3638,536.9786,537.2947,433660.0
2024-08-14 11:40:00,543.98,544.09,543.47,543.5,352630.0,537.3046,537.4132,536.8008,536.8304,352630.0
2024-08-14 11:45:00,543.53,544.01,543.5,543.86,346728.0,536.8601,537.3342,536.8304,537.186,346728.0
2024-08-14 11:50:00,543.86,544.39,543.79,544.29,242899.0,537.186,537.7095,537.1169,537.6107,242899.0
2024-08-14 11:55:00,544.3,544.78,544.3,544.68,267937.0,537.6206,538.0947,537.6206,537.996,267937.0
2024-08-14 12:00:00,544.67,544.84,544.49,544.74,302799.0,537.9861,538.154,537.8083,538.0552,302799.0
2024-08-14 12:05:00,544.75,544.96,544.57,544.62,300390.0,538.0651,538.2725,537.8873,537.9367,300390.0
2024-08-14 12:10:00,544.62,544.8,544.37,544.52,140086.0,537.9367,538.1145,537.6898,537.8379,140086.0
2024-08-14 12:15:00,544.49,544.61,543.65,543.8,424254.0,537.8083,537.9268,536.9786,537.1268,424254.0
2024-08-14 12:20:00,543.82,544.07,542.42,542.74,539909.0,537.1465,537.3934,535.7637,536.0798,539909.0
2024-08-14 12:25:00,542.69,542.83,542.14,542.64,526957.0,536.0304,536.1687,535.4871,535.981,526957.0
2024-08-14 12:30:00,542.65,542.99,542.42,542.87,268879.0,535.9909,536.3267,535.7637,536.2082,268879.0
2024-08-14 12:35:00,542.87,543.13,542.63,543.11,226571.0,536.2082,536.465,535.9711,536.4452,226571.0
2024-08-14 12:40:00,543.09,543.25,541.94,542.01,286386.0,536.4255,536.5835,535.2896,535.3587,286386.0
2024-08-14 12:45:00,542.02,542.42,541.8,542.23,235956.0,535.3686,535.7637,535.1513,535.576,235956.0
2024-08-14 12:50:00,542.25,543.06,542.24,543.02,228395.0,535.5958,536.3958,535.5859,536.3563,228395.0
2024-08-14 12:55:00,543.02,543.16,542.77,543.08,225800.0,536.3563,536.4946,536.1094,536.4156,225800.0
2024-08-14 13:00:00,543.07,543.08,542.73,542.87,187005.0,536.4057,536.4156,536.0699,536.2082,187005.0
2024-08-14 13:05:00,542.87,543.55,542.83,543.25,206648.0,536.2082,536.8798,536.1687,536.5835,206648.0
2024-08-14 13:10:00,543.25,543.3,542.48,542.98,191815.0,536.5835,536.6329,535.823,536.3168,191815.0
2024-08-14 13:15:00,542.97,543.3,542.9,543.16,113075.0,536.3069,536.6329,536.2378,536.4946,113075.0
2024-08-14 13:20:00,543.17,543.24,542.78,543.08,167957.0,536.5045,536.5736,536.1193,536.4156,167957.0
2024-08-14 13:25:00,543.1,543.23,542.71,543.22,127017.0,536.4353,536.5638,536.0501,536.5539,127017.0
2024-08-14 13:30:00,543.16,543.54,543.03,543.36,121210.0,536.4946,536.8699,536.3662,536.6922,121210.0
2024-08-14 13:35:00,543.39,543.62,543.09,543.21,164026.0,536.7218,536.949,536.4255,536.544,164026.0
2024-08-14 13:40:00,543.19,543.39,542.91,543.28,218017.0,536.5242,536.7218,536.2477,536.6131,218017.0
2024-08-14 13:45:00,543.22,543.52,543.21,543.43,102491.0,536.5539,536.8502,536.544,536.7613,102491.0
2024-08-14 13:50:00,543.44,543.57,543.12,543.49,122458.0,536.7712,536.8996,536.4551,536.8206,122458.0
2024-08-14 13:55:00,543.48,543.57,543.24,543.28,101434.0,536.8107,536.8996,536.5736,536.6131,101434.0
2024-08-14 14:00:00,543.23,543.25,542.63,542.99,305525.0,536.5638,536.5835,535.9711,536.3267,305525.0
2024-08-14 14:05:00,543.0,543.2,542.87,543.0,223221.0,536.3366,536.5341,536.2082,536.3366,223221.0
2024-08-14 14:10:00,542.98,543.17,542.89,542.96,216169.0,536.3168,536.5045,536.2279,536.2971,216169.0
2024-08-14 14:15:00,542.97,543.17,542.86,542.96,157395.0,536.3069,536.5045,536.1983,536.2971,157395.0
2024-08-14 14:20:00,542.91,543.42,542.91,543.27,139571.0,536.2477,536.7514,536.2477,536.6033,139571.0
2024-08-14 14:25:00,543.27,543.39,543.18,543.38,124933.0,536.6033,536.7218,536.5144,536.7119,124933.0
2024-08-14 14:30:00,543.35,543.56,543.27,543.45,218269.0,536.6823,536.8897,536.6033,536.7811,218269.0
2024-08-14 14:35:00,543.48,543.71,543.27,543.53,212203.0,536.8107,537.0379,536.6033,536.8601,212203.0
2024-08-14 14:40:00,543.54,543.71,543.44,543.6,260100.0,536.8699,537.0379,536.7712,536.9292,260100.0
2024-08-14 14:45:00,543.57,543.74,543.45,543.54,252172.0,536.8996,537.0675,536.7811,536.8699,252172.0
2024-08-14 14:50:00,543.55,543.9,543.49,543.83,166578.0,536.8798,537.2255,536.8206,537.1564,166578.0
2024-08-14 14:55:00,543.83,544.35,543.82,544.28,263588.0,537.1564,537.67,537.1465,537.6009,263588.0
2024-08-14 15:00:00,544.27,544.28,543.9,544.06,245519.0,537.591,537.6009,537.2255,537.3836,245519.0
2024-08-14 15:05:00,544.06,544.3,543.9,543.95,193113.0,537.3836,537.6206,537.2255,537.2749,193113.0
2024-08-14 15:10:00,543.94,544.03,542.88,543.0,675475.0,537.265,537.3539,536.218,536.3366,675475.0
2024-08-14 15:15:00,543.0,543.29,542.84,543.15,316223.0,536.3366,536.623,536.1785,536.4847,316223.0
2024-08-14 15:20:00,543.13,543.33,542.95,543.23,297252.0,536.465,536.6625,536.2872,536.5638,297252.0
2024-08-14 15:25:00,543.25,543.33,543.08,543.11,204907.0,536.5835,536.6625,536.4156,536.4452,204907.0
2024-08-14 15:30:00,543.11,543.24,542.8,542.82,367581.0,536.4452,536.5736,536.139,536.1588,367581.0
2024-08-14 15:35:00,542.82,543.22,542.75,543.2,462124.0,536.1588,536.5539,536.0896,536.5341,462124.0
2024-08-14 15:40:00,543.21,543.52,543.05,543.47,412914.0,536.544,536.8502,536.386,536.8008,412914.0
2024-08-14 15:45:00,543.45,543.74,543.24,543.7,452382.0,536.7811,537.0675,536.5736,537.028,452382.0
2024-08-14 15:50:00,543.72,544.33,543.33,544.2,1434984.0,537.0477,537.6503,536.6625,537.5219,1434984.0
2024-08-14 15:55:00,544.22,544.69,543.73,543.78,3553243.0,537.5416,538.0058,537.0576,537.107,3553243.0
2024-08-15 09:30:00,549.5,550.15,549.31,549.85,1598249.0,542.7568,543.3988,542.5691,543.1025,1598249.0
2024-08-15 09:35:00,549.85,550.22,549.58,549.79,835757.0,543.1025,543.468,542.8358,543.0433,835757.0
2024-08-15 09:40:00,549.8,549.97,548.95,549.28,1078076.0,543.0531,543.221,542.2136,542.5395,1078076.0
2024-08-15 09:45:00,549.32,549.79,549.02,549.77,637508.0,542.579,543.0433,542.2827,543.0235,637508.0
2024-08-15 09:50:00,549.79,549.9,549.47,549.76,744204.0,543.0433,543.1519,542.7272,543.0136,744204.0
2024-08-15 09:55:00,549.79,550.29,549.78,550.17,631500.0,543.0433,543.5371,543.0334,543.4186,631500.0
2024-08-15 10:00:00,550.17,550.63,549.4,549.49,899045.0,543.4186,543.8729,542.658,542.7469,899045.0
2024-08-15 10:05:00,549.5,549.52,549.01,549.14,690156.0,542.7568,542.7766,542.2728,542.4012,690156.0
2024-08-15 10:10:00,549.14,549.83,548.88,549.75,523229.0,542.4012,543.0828,542.1444,543.0037,523229.0
2024-08-15 10:15:00,549.76,550.0,549.5,549.97,488360.0,543.0136,543.2507,542.7568,543.221,488360.0
2024-08-15 10:20:00,549.98,550.21,549.73,550.08,357480.0,543.2309,543.4581,542.984,543.3297,357480.0
2024-08-15 10:25:00,550.08,550.67,549.99,550.4,565173.0,543.3297,543.9125,543.2408,543.6458,565173.0
2024-08-15 10:30:00,550.4,550.68,550.36,550.65,584910.0,543.6458,543.9223,543.6063,543.8927,584910.0
2024-08-15 10:35:00,550.61,550.94,550.46,550.74,533712.0,543.8532,544.1791,543.705,543.9816,533712.0
2024-08-15 10:40:00,550.7,550.92,550.61,550.89,335983.0,543.9421,544.1594,543.8532,544.1298,335983.0
2024-08-15 10:45:00,550.86,551.25,550.8,550.93,676988.0,544.1001,544.4853,544.0409,544.1693,676988.0
2024-08-15 10:50:00,550.93,551.04,550.72,550.92,374337.0,544.1693,544.2779,543.9618,544.1594,374337.0
2024-08-15 10:55:00,550.92,550.97,550.66,550.93,376169.0,544.1594,544.2088,543.9026,544.1693,376169.0
2024-08-15 11:00:00,550.92,551.37,550.78,551.36,321735.0,544.1594,544.6039,544.0211,544.594,321735.0
2024-08-15 11:05:00,551.35,551.41,551.08,551.29,313427.0,544.5841,544.6434,544.3174,544.5248,313427.0
2024-08-15 11:10:00,551.28,551.61,551.25,551.55,313199.0,544.515,544.8409,544.4853,544.7817,313199.0
2024-08-15 11:15:00,551.55,551.89,551.44,551.67,568872.0,544.7817,545.1175,544.673,544.9002,568872.0
2024-08-15 11:20:00,551.67,551.8,551.55,551.77,363744.0,544.9002,545.0286,544.7817,544.999,363744.0
2024-08-15 11:25:00,551.76,551.83,551.36,551.38,265082.0,544.9891,545.0582,544.594,544.6137,265082.0
2024-08-15 11:30:00,551.39,551.68,551.28,551.53,228562.0,544.6236,544.9101,544.515,544.7619,228562.0
2024-08-15 11:35:00,551.51,551.73,551.35,551.63,284329.0,544.7421,544.9594,544.5841,544.8607,284329.0
2024-08-15 11:40:00,551.63,552.04,551.6,551.91,357008.0,544.8607,545.2656,544.831,545.1372,357008.0
2024-08-15 11:45:00,551.92,551.98,551.72,551.97,224137.0,545.1471,545.2064,544.9496,545.1965,224137.0
2024-08-15 11:50:00,551.96,552.13,551.8,551.95,297491.0,545.1866,545.3545,545.0286,545.1767,297491.0
2024-08-15 11:55:00,551.95,552.06,551.61,551.61,222776.0,545.1767,545.2854,544.8409,544.8409,222776.0
2024-08-15 12:00:00,551.61,552.1,551.58,552.09,376978.0,544.8409,545.3249,544.8113,545.315,376978.0
2024-08-15 12:05:00,552.08,552.09,551.91,551.97,194956.0,545.3052,545.315,545.1372,545.1965,194956.0
2024-08-15 12:10:00,551.99,552.18,551.87,551.97,380165.0,545.2163,545.4039,545.0977,545.1965,380165.0
2024-08-15 12:15:00,551.97,552.44,551.95,552.3,227843.0,545.1965,545.6607,545.1767,545.5225,227843.0
2024-08-15 12:20:00,552.32,552.71,552.31,552.6,348783.0,545.5422,545.9274,545.5323,545.8188,348783.0
2024-08-15 12:25:00,552.59,552.59,552.36,552.58,347777.0,545.8089,545.8089,545.5817,545.799,347777.0
2024-08-15 12:30:00,552.58,552.62,552.26,552.43,211015.0,545.799,545.8385,545.4829,545.6509,211015.0
2024-08-15 12:35:00,552.42,552.48,552.15,552.18,249328.0,545.641,545.7002,545.3743,545.4039,249328.0
2024-08-15 12:40:00,552.18,552.25,551.65,551.84,339316.0,545.4039,545.4731,544.8804,545.0681,339316.0
2024-08-15 12:45:00,551.84,551.98,551.26,551.63,477452.0,545.0681,545.2064,544.4952,544.8607,477452.0
2024-08-15 12:50:00,551.64,551.84,551.54,551.75,286671.0,544.8706,545.0681,544.7718,544.9792,286671.0
2024-08-15 12:55:00,551.75,552.0,551.61,551.93,221507.0,544.9792,545.2261,544.8409,545.157,221507.0
2024-08-15 13:00:00,551.94,551.95,551.55,551.79,216692.0,545.1669,545.1767,544.7817,545.0187,216692.0
2024-08-15 13:05:00,551.79,551.87,551.52,551.52,209864.0,545.0187,545.0977,544.752,544.752,209864.0
2024-08-15 13:10:00,551.55,551.86,551.44,551.77,239066.0,544.7817,545.0879,544.673,544.999,239066.0
2024-08-15 13:15:00,551.78,551.94,551.66,551.8,195195.0,545.0088,545.1669,544.8903,545.0286,195195.0
2024-08-15 13:20:00,551.81,552.04,551.7,551.81,189909.0,545.0385,545.2656,544.9298,545.0385,189909.0
2024-08-15 13:25:00,551.81,552.3,551.79,552.05,219272.0,545.0385,545.5225,545.0187,545.2755,219272.0
2024-08-15 13:30:00,552.04,552.36,552.03,552.32,168938.0,545.2656,545.5817,545.2558,545.5422,168938.0
2024-08-15 13:35:00,552.32,552.42,552.23,552.38,153130.0,545.5422,545.641,545.4533,545.6015,153130.0
2024-08-15 13:40:00,552.37,552.47,552.22,552.34,206759.0,545.5916,545.6904,545.4434,545.562,206759.0
2024-08-15 13:45:00,552.33,552.57,552.33,552.52,192834.0,545.5521,545.7891,545.5521,545.7398,192834.0
2024-08-15 13:50:00,552.52,552.67,552.48,552.55,291599.0,545.7398,545.8879,545.7002,545.7694,291599.0
2024-08-15 13:55:00,552.55,552.68,552.42,552.64,200497.0,545.7694,545.8978,545.641,545.8583,200497.0
2024-08-15 14:00:00,552.65,552.9,552.51,552.84,379576.0,545.8682,546.1151,545.7299,546.0558,379576.0
2024-08-15 14:05:00,552.84,552.92,552.68,552.75,329289.0,546.0558,546.1348,545.8978,545.9669,329289.0
2024-08-15 14:10:00,552.75,552.81,552.51,552.51,266802.0,545.9669,546.0262,545.7299,545.7299,266802.0
2024-08-15 14:15:00,552.52,552.78,552.45,552.73,271014.0,545.7398,545.9966,545.6706,545.9472,271014.0
2024-08-15 14:20:00,552.73,552.78,552.56,552.68,126110.0,545.9472,545.9966,545.7793,545.8978,126110.0
2024-08-15 14:25:00,552.67,552.91,552.62,552.8,212143.0,545.8879,546.125,545.8385,546.0163,212143.0
2024-08-15 14:30:00,552.81,552.89,552.69,552.78,294823.0,546.0262,546.1052,545.9077,545.9966,294823.0
2024-08-15 14:35:00,552.79,552.95,552.72,552.85,262958.0,546.0064,546.1645,545.9373,546.0657,262958.0
2024-08-15 14:40:00,552.86,553.07,552.76,553.04,220128.0,546.0756,546.283,545.9768,546.2534,220128.0
2024-08-15 14:45:00,553.03,553.09,552.89,552.99,246250.0,546.2435,546.3028,546.1052,546.204,246250.0
2024-08-15 14:50:00,552.99,552.99,552.63,552.89,444972.0,546.204,546.204,545.8484,546.1052,444972.0
2024-08-15 14:55:00,552.89,553.0,552.78,552.92,211858.0,546.1052,546.2139,545.9966,546.1348,211858.0
2024-08-15 15:00:00,552.92,552.92,552.45,552.8,293075.0,546.1348,546.1348,545.6706,546.0163,293075.0
2024-08-15 15:05:00,552.82,553.05,552.68,553.02,307624.0,546.0361,546.2632,545.8978,546.2336,307624.0
2024-08-15 15:10:00,553.03,553.03,552.63,552.83,436627.0,546.2435,546.2435,545.8484,546.0459,436627.0
2024-08-15 15:15:00,552.84,553.07,552.75,552.98,431447.0,546.0558,546.283,545.9669,546.1941,431447.0
2024-08-15 15:20:00,552.98,553.18,552.84,553.05,330376.0,546.1941,546.3917,546.0558,546.2632,330376.0
2024-08-15 15:25:00,553.04,553.15,552.82,553.07,606879.0,546.2534,546.362,546.0361,546.283,606879.0
2024-08-15 15:30:00,553.07,553.26,552.96,553.23,657715.0,546.283,546.4707,546.1744,546.441,657715.0
2024-08-15 15:35:00,553.22,553.36,553.1,553.25,537450.0,546.4312,546.5694,546.3126,546.4608,537450.0
2024-08-15 15:40:00,553.25,553.29,553.03,553.06,811036.0,546.4608,546.5003,546.2435,546.2731,811036.0
2024-08-15 15:45:00,553.05,553.08,552.54,552.66,1591127.0,546.2632,546.2929,545.7595,545.878,1591127.0
2024-08-15 15:50:00,552.67,552.72,551.91,552.21,2761642.0,545.8879,545.9373,545.1372,545.4336,2761642.0
2024-08-15 15:55:00,552.22,553.14,551.99,553.07,5001663.0,545.4434,546.3521,545.2163,546.283,5001663.0
2024-08-16 09:30:00,551.42,552.06,551.26,551.83,1318544.0,544.6533,545.2854,544.4952,545.0582,1318544.0
2024-08-16 09:35:00,551.83,552.08,551.63,551.91,335735.0,545.0582,545.3052,544.8607,545.1372,335735.0
2024-08-16 09:40:00,551.89,552.4,551.83,551.96,480666.0,545.1175,545.6212,545.0582,545.1866,480666.0
2024-08-16 09:45:00,551.97,552.32,551.74,552.22,323675.0,545.1965,545.5422,544.9693,545.4434,323675.0
2024-08-16 09:50:00,552.21,552.63,552.17,552.45,421946.0,545.4336,545.8484,545.394,545.6706,421946.0
2024-08-16 09:55:00,552.4,552.6,552.04,552.27,317095.0,545.6212,545.8188,545.2656,545.4928,317095.0
2024-08-16 10:00:00,552.21,553.36,552.15,552.9,555796.0,545.4336,546.5694,545.3743,546.1151,555796.0
2024-08-16 10:05:00,552.92,553.24,552.59,552.83,254294.0,546.1348,546.4509,545.8089,546.0459,254294.0
2024-08-16 10:10:00,552.82,553.0,552.67,552.86,135767.0,546.0361,546.2139,545.8879,546.0756,135767.0
2024-08-16 10:15:00,552.87,553.47,552.87,553.45,225966.0,546.0855,546.6781,546.0855,546.6583,225966.0
2024-08-16 10:20:00,553.44,553.62,553.01,553.05,239975.0,546.6485,546.8263,546.2237,546.2632,239975.0
2024-08-16 10:25:00,553.06,553.22,552.84,552.97,305290.0,546.2731,546.4312,546.0558,546.1842,305290.0
2024-08-16 10:30:00,552.94,553.16,552.57,552.71,225113.0,546.1546,546.3719,545.7891,545.9274,225113.0
2024-08-16 10:35:00,552.72,553.03,552.36,552.79,324397.0,545.9373,546.2435,545.5817,546.0064,324397.0
2024-08-16 10:40:00,552.79,552.79,552.28,552.51,206062.0,546.0064,546.0064,545.5027,545.7299,206062.0
2024-08-16 10:45:00,552.54,552.8,551.64,551.87,269260.0,545.7595,546.0163,544.8706,545.0977,269260.0
2024-08-16 10:50:00,551.87,552.83,551.87,552.13,408163.0,545.0977,546.0459,545.0977,545.3545,408163.0
2024-08-16 10:55:00,552.14,552.52,552.01,552.18,240335.0,545.3644,545.7398,545.236,545.4039,240335.0
2024-08-16 11:00:00,552.16,552.59,552.04,552.56,253126.0,545.3842,545.8089,545.2656,545.7793,253126.0
2024-08-16 11:05:00,552.56,552.73,552.22,552.47,268016.0,545.7793,545.9472,545.4434,545.6904,268016.0
2024-08-16 11:10:00,552.5,552.65,552.23,552.52,259943.0,545.72,545.8682,545.4533,545.7398,259943.0
2024-08-16 11:15:00,552.52,552.62,552.1,552.38,191168.0,545.7398,545.8385,545.3249,545.6015,191168.0
2024-08-16 11:20:00,552.37,552.52,551.98,552.51,188390.0,545.5916,545.7398,545.2064,545.7299,188390.0
2024-08-16 11:25:00,552.52,552.78,552.33,552.68,163421.0,545.7398,545.9966,545.5521,545.8978,163421.0
2024-08-16 11:30:00,552.68,552.83,552.47,552.5,264839.0,545.8978,546.0459,545.6904,545.72,264839.0
2024-08-16 11:35:00,552.52,552.99,552.52,552.84,169450.0,545.7398,546.204,545.7398,546.0558,169450.0
2024-08-16 11:40:00,552.86,553.12,552.83,553.06,136391.0,546.0756,546.3324,546.0459,546.2731,136391.0
2024-08-16 11:45:00,553.07,553.29,553.04,553.12,89959.0,546.283,546.5003,546.2534,546.3324,89959.0
2024-08-16 11:50:00,553.11,553.36,552.84,553.32,159786.0,546.3225,546.5694,546.0558,546.5299,159786.0
2024-08-16 11:55:00,553.32,553.52,553.28,553.35,176489.0,546.5299,546.7275,546.4904,546.5596,176489.0
2024-08-16 12:00:00,553.34,553.43,553.06,553.23,223520.0,546.5497,546.6386,546.2731,546.441,223520.0
2024-08-16 12:05:00,553.23,553.52,553.15,553.47,107123.0,546.441,546.7275,546.362,546.6781,107123.0
2024-08-16 12:10:00,553.49,553.95,553.48,553.95,276278.0,546.6978,547.1522,546.688,547.1522,276278.0
2024-08-16 12:15:00,553.95,554.16,553.92,554.04,260798.0,547.1522,547.3596,547.1226,547.2411,260798.0
2024-08-16 12:20:00,554.04,554.12,553.85,554.1,220109.0,547.2411,547.3201,547.0534,547.3004,220109.0
2024-08-16 12:25:00,554.11,554.13,553.71,553.89,192576.0,547.3102,547.33,546.9151,547.0929,192576.0
2024-08-16 12:30:00,553.9,554.15,553.77,554.09,171019.0,547.1028,547.3497,546.9744,547.2905,171019.0
2024-08-16 12:35:00,554.09,554.28,554.01,554.22,125984.0,547.2905,547.4782,547.2115,547.4189,125984.0
2024-08-16 12:40:00,554.22,554.23,553.96,554.12,214399.0,547.4189,547.4288,547.1621,547.3201,214399.0
2024-08-16 12:45:00,554.1,554.22,553.94,554.22,105714.0,547.3004,547.4189,547.1423,547.4189,105714.0
2024-08-16 12:50:00,554.21,554.46,554.15,554.46,85054.0,547.409,547.6559,547.3497,547.6559,85054.0
2024-08-16 12:55:00,554.46,555.02,554.4,554.81,253109.0,547.6559,548.2091,547.5967,548.0017,253109.0
2024-08-16 13:00:00,554.82,554.91,554.44,554.6,303108.0,548.0115,548.1004,547.6362,547.7942,303108.0
2024-08-16 13:05:00,554.6,554.71,554.29,554.4,133350.0,547.7942,547.9029,547.488,547.5967,133350.0
2024-08-16 13:10:00,554.41,554.61,554.37,554.51,156179.0,547.6066,547.8041,547.567,547.7053,156179.0
2024-08-16 13:15:00,554.51,554.65,554.31,554.63,121031.0,547.7053,547.8436,547.5078,547.8239,121031.0
2024-08-16 13:20:00,554.64,554.69,554.49,554.66,114678.0,547.8337,547.8831,547.6856,547.8535,114678.0
2024-08-16 13:25:00,554.67,554.75,554.32,554.59,189821.0,547.8634,547.9424,547.5177,547.7843,189821.0
2024-08-16 13:30:00,554.59,554.72,554.54,554.6,117204.0,547.7843,547.9128,547.735,547.7942,117204.0
2024-08-16 13:35:00,554.62,554.75,554.55,554.72,151154.0,547.814,547.9424,547.7448,547.9128,151154.0
2024-08-16 13:40:00,554.73,554.86,554.55,554.86,123935.0,547.9226,548.051,547.7448,548.051,123935.0
2024-08-16 13:45:00,554.85,554.86,554.48,554.62,137123.0,548.0412,548.051,547.6757,547.814,137123.0
2024-08-16 13:50:00,554.61,554.61,553.96,554.1,295263.0,547.8041,547.8041,547.1621,547.3004,295263.0
2024-08-16 13:55:00,554.1,554.55,554.1,554.55,185623.0,547.3004,547.7448,547.3004,547.7448,185623.0
2024-08-16 14:00:00,554.56,554.56,554.14,554.19,391514.0,547.7547,547.7547,547.3399,547.3893,391514.0
2024-08-16 14:05:00,554.18,554.21,553.9,553.95,208845.0,547.3794,547.409,547.1028,547.1522,208845.0
2024-08-16 14:10:00,553.95,554.09,553.81,553.92,102693.0,547.1522,547.2905,547.0139,547.1226,102693.0
2024-08-16 14:15:00,553.93,554.34,553.92,554.32,126409.0,547.1324,547.5374,547.1226,547.5177,126409.0
2024-08-16 14:20:00,554.33,554.33,553.94,554.0,173694.0,547.5275,547.5275,547.1423,547.2016,173694.0
2024-08-16 14:25:00,554.0,554.33,554.0,554.29,134265.0,547.2016,547.5275,547.2016,547.488,134265.0
2024-08-16 14:30:00,554.29,554.38,554.14,554.35,184694.0,547.488,547.5769,547.3399,547.5473,184694.0
2024-08-16 14:35:00,554.37,554.46,554.22,554.3,141952.0,547.567,547.6559,547.4189,547.4979,141952.0
2024-08-16 14:40:00,554.32,554.4,553.97,553.98,108122.0,547.5177,547.5967,547.172,547.1818,108122.0
2024-08-16 14:45:00,553.97,554.16,553.9,554.14,116094.0,547.172,547.3596,547.1028,547.3399,116094.0
2024-08-16 14:50:00,554.16,554.47,554.01,554.44,124372.0,547.3596,547.6658,547.2115,547.6362,124372.0
2024-08-16 14:55:00,554.45,554.73,554.42,554.59,281786.0,547.6461,547.9226,547.6164,547.7843,281786.0
2024-08-16 15:00:00,554.57,554.71,554.41,554.48,205589.0,547.7646,547.9029,547.6066,547.6757,205589.0
2024-08-16 15:05:00,554.49,554.66,554.35,554.38,160673.0,547.6856,547.8535,547.5473,547.5769,160673.0
2024-08-16 15:10:00,554.37,554.47,554.24,554.37,342421.0,547.567,547.6658,547.4386,547.567,342421.0
2024-08-16 15:15:00,554.36,554.41,554.24,554.36,162524.0,547.5572,547.6066,547.4386,547.5572,162524.0
2024-08-16 15:20:00,554.34,554.35,554.07,554.2,227855.0,547.5374,547.5473,547.2707,547.3991,227855.0
2024-08-16 15:25:00,554.19,554.31,554.07,554.1,315826.0,547.3893,547.5078,547.2707,547.3004,315826.0
2024-08-16 15:30:00,554.1,554.37,554.01,554.31,315413.0,547.3004,547.567,547.2115,547.5078,315413.0
2024-08-16 15:35:00,554.32,554.46,554.22,554.31,379182.0,547.5177,547.6559,547.4189,547.5078,379182.0
2024-08-16 15:40:00,554.3,554.42,554.02,554.03,675483.0,547.4979,547.6164,547.2213,547.2312,675483.0
2024-08-16 15:45:00,554.02,554.11,553.55,553.74,871790.0,547.2213,547.3102,546.7571,546.9448,871790.0
2024-08-16 15:50:00,553.72,554.01,553.6,553.89,868840.0,546.925,547.2115,546.8065,547.0929,868840.0
2024-08-16 15:55:00,553.89,554.33,553.79,554.21,2010385.0,547.0929,547.5275,546.9942,547.409,2010385.0
2024-08-19 09:30:00,554.73,555.42,554.65,555.22,910648.0,547.9226,548.6042,547.8436,548.4066,910648.0
2024-08-19 09:35:00,555.24,555.35,554.52,554.89,546053.0,548.4264,548.535,547.7152,548.0807,546053.0
2024-08-19 09:40:00,554.89,555.54,554.89,555.17,353655.0,548.0807,548.7227,548.0807,548.3572,353655.0
2024-08-19 09:45:00,555.19,555.48,555.01,555.3,371953.0,548.377,548.6634,548.1992,548.4856,371953.0
2024-08-19 09:50:00,555.3,555.38,554.81,554.86,317473.0,548.4856,548.5647,548.0017,548.051,317473.0
2024-08-19 09:55:00,554.88,555.12,554.65,554.98,306058.0,548.0708,548.3078,547.8436,548.1696,306058.0
2024-08-19 10:00:00,554.98,555.29,554.62,555.03,394135.0,548.1696,548.4758,547.814,548.219,394135.0
2024-08-19 10:05:00,555.02,555.64,554.85,555.48,326171.0,548.2091,548.8215,548.0412,548.6634,326171.0
2024-08-19 10:10:00,555.46,555.68,555.2,555.26,257448.0,548.6437,548.861,548.3869,548.4461,257448.0
2024-08-19 10:15:00,555.24,555.36,553.86,554.02,471301.0,548.4264,548.5449,547.0633,547.2213,471301.0
2024-08-19 10:20:00,554.02,555.07,553.96,554.94,377140.0,547.2213,548.2585,547.1621,548.1301,377140.0
2024-08-19 10:25:00,554.96,555.5,554.82,555.36,202572.0,548.1498,548.6832,548.0115,548.5449,202572.0
2024-08-19 10:30:00,555.36,555.72,555.27,555.52,220549.0,548.5449,548.9005,548.456,548.7029,220549.0
2024-08-19 10:35:00,555.51,555.6,555.29,555.55,141798.0,548.6931,548.782,548.4758,548.7326,141798.0
2024-08-19 10:40:00,555.57,555.78,555.34,555.6,127792.0,548.7523,548.9597,548.5251,548.782,127792.0
2024-08-19 10:45:00,555.61,555.99,555.61,555.87,188866.0,548.7918,549.1672,548.7918,549.0486,188866.0
2024-08-19 10:50:00,555.86,556.68,555.86,556.51,454722.0,549.0388,549.8487,549.0388,549.6808,454722.0
2024-08-19 10:55:00,556.5,556.54,556.2,556.52,223856.0,549.6709,549.7104,549.3746,549.6907,223856.0
2024-08-19 11:00:00,556.53,556.73,556.4,556.64,214875.0,549.7005,549.8981,549.5721,549.8092,214875.0
2024-08-19 11:05:00,556.63,556.75,556.53,556.71,231370.0,549.7993,549.9178,549.7005,549.8783,231370.0
2024-08-19 11:10:00,556.72,556.74,556.36,556.38,195292.0,549.8882,549.908,549.5326,549.5524,195292.0
2024-08-19 11:15:00,556.39,556.54,556.15,556.36,295514.0,549.5623,549.7104,549.3252,549.5326,295514.0
2024-08-19 11:20:00,556.35,556.62,556.21,556.62,133956.0,549.5228,549.7894,549.3845,549.7894,133956.0
2024-08-19 11:25:00,556.62,556.65,556.44,556.51,171960.0,549.7894,549.8191,549.6116,549.6808,171960.0
2024-08-19 11:30:00,556.51,556.84,556.36,556.72,190243.0,549.6808,550.0067,549.5326,549.8882,190243.0
2024-08-19 11:35:00,556.73,556.79,556.45,556.5,525075.0,549.8981,549.9574,549.6215,549.6709,525075.0
2024-08-19 11:40:00,556.5,556.68,556.43,556.61,108274.0,549.6709,549.8487,549.6018,549.7796,108274.0
2024-08-19 11:45:00,556.6,556.73,556.51,556.6,187317.0,549.7697,549.8981,549.6808,549.7697,187317.0
2024-08-19 11:50:00,556.59,556.96,556.53,556.84,186461.0,549.7598,550.1253,549.7005,550.0067,186461.0
2024-08-19 11:55:00,556.83,556.9,555.78,556.19,318034.0,549.9969,550.066,548.9597,549.3647,318034.0
2024-08-19 12:00:00,556.21,556.46,555.93,556.17,187406.0,549.3845,549.6314,549.1079,549.345,187406.0
2024-08-19 12:05:00,556.17,556.39,556.12,556.38,93831.0,549.345,549.5623,549.2956,549.5524,93831.0
2024-08-19 12:10:00,556.36,556.6,556.35,556.45,169579.0,549.5326,549.7697,549.5228,549.6215,169579.0
2024-08-19 12:15:00,556.44,556.67,556.31,556.62,136576.0,549.6116,549.8388,549.4832,549.7894,136576.0
2024-08-19 12:20:00,556.61,556.72,556.51,556.58,109903.0,549.7796,549.8882,549.6808,549.7499,109903.0
2024-08-19 12:25:00,556.57,556.83,556.55,556.77,111644.0,549.7401,549.9969,549.7203,549.9376,111644.0
2024-08-19 12:30:00,556.77,556.78,556.5,556.58,147770.0,549.9376,549.9475,549.6709,549.7499,147770.0
2024-08-19 12:35:00,556.6,556.87,556.56,556.82,146898.0,549.7697,550.0364,549.7302,549.987,146898.0
2024-08-19 12:40:00,556.82,556.99,556.81,556.93,133164.0,549.987,550.1549,549.9771,550.0956,133164.0
2024-08-19 12:45:00,556.92,557.01,556.82,556.99,105962.0,550.0858,550.1747,549.987,550.1549,105962.0
2024-08-19 12:50:00,557.02,557.47,557.01,557.39,340246.0,550.1845,550.629,550.1747,550.55,340246.0
2024-08-19 12:55:00,557.37,557.45,557.23,557.31,201482.0,550.5302,550.6093,550.392,550.471,201482.0
2024-08-19 13:00:00,557.3,557.4,557.2,557.31,153313.0,550.4611,550.5599,550.3623,550.471,153313.0
2024-08-19 13:05:00,557.32,557.43,557.2,557.38,106309.0,550.4808,550.5895,550.3623,550.5401,106309.0
2024-08-19 13:10:00,557.38,557.4,556.94,557.03,244621.0,550.5401,550.5599,550.1055,550.1944,244621.0
2024-08-19 13:15:00,557.03,557.26,556.94,557.21,170730.0,550.1944,550.4216,550.1055,550.3722,170730.0
2024-08-19 13:20:00,557.22,557.26,557.1,557.14,99138.0,550.3821,550.4216,550.2635,550.3031,99138.0
2024-08-19 13:25:00,557.13,557.34,557.06,557.12,140302.0,550.2932,550.5006,550.224,550.2833,140302.0
2024-08-19 13:30:00,557.13,557.21,556.89,557.16,145066.0,550.2932,550.3722,550.0561,550.3228,145066.0
2024-08-19 13:35:00,557.16,557.27,557.11,557.23,103766.0,550.3228,550.4315,550.2734,550.392,103766.0
2024-08-19 13:40:00,557.24,557.36,557.13,557.28,243521.0,550.4018,550.5204,550.2932,550.4413,243521.0
2024-08-19 13:45:00,557.28,557.38,557.23,557.32,126276.0,550.4413,550.5401,550.392,550.4808,126276.0
2024-08-19 13:50:00,557.32,557.38,557.21,557.36,122787.0,550.4808,550.5401,550.3722,550.5204,122787.0
2024-08-19 13:55:00,557.34,557.56,557.31,557.55,128767.0,550.5006,550.7179,550.471,550.708,128767.0
2024-08-19 14:00:00,557.54,557.72,557.48,557.63,402862.0,550.6981,550.8759,550.6389,550.787,402862.0
2024-08-19 14:05:00,557.64,557.71,557.51,557.58,298359.0,550.7969,550.8661,550.6685,550.7377,298359.0
2024-08-19 14:10:00,557.58,557.58,557.43,557.52,173534.0,550.7377,550.7377,550.5895,550.6784,173534.0
2024-08-19 14:15:00,557.52,557.6,557.45,557.53,173218.0,550.6784,550.7574,550.6093,550.6883,173218.0
2024-08-19 14:20:00,557.55,557.65,557.35,557.6,212097.0,550.708,550.8068,550.5105,550.7574,212097.0
2024-08-19 14:25:00,557.6,557.76,557.51,557.7,218672.0,550.7574,550.9154,550.6685,550.8562,218672.0
2024-08-19 14:30:00,557.7,557.81,557.69,557.81,121942.0,550.8562,550.9648,550.8463,550.9648,121942.0
2024-08-19 14:35:00,557.79,557.83,557.7,557.8,227850.0,550.9451,550.9846,550.8562,550.955,227850.0
2024-08-19 14:40:00,557.81,558.45,557.8,558.39,430907.0,550.9648,551.597,550.955,551.5377,430907.0
2024-08-19 14:45:00,558.4,558.48,558.29,558.37,270702.0,551.5476,551.6266,551.4389,551.518,270702.0
2024-08-19 14:50:00,558.37,558.4,558.2,558.31,170191.0,551.518,551.5476,551.35,551.4587,170191.0
2024-08-19 14:55:00,558.31,558.33,558.04,558.16,264373.0,551.4587,551.4785,551.192,551.3105,264373.0
2024-08-19 15:00:00,558.16,558.17,557.84,557.86,290323.0,551.3105,551.3204,550.9945,551.0142,290323.0
2024-08-19 15:05:00,557.87,558.12,557.81,558.04,242471.0,551.0241,551.271,550.9648,551.192,242471.0
2024-08-19 15:10:00,558.04,558.05,557.87,558.02,264006.0,551.192,551.2019,551.0241,551.1723,264006.0
2024-08-19 15:15:00,558.01,558.17,557.96,558.17,242519.0,551.1624,551.3204,551.113,551.3204,242519.0
2024-08-19 15:20:00,558.17,558.17,558.01,558.13,366692.0,551.3204,551.3204,551.1624,551.2809,366692.0
2024-08-19 15:25:00,558.12,558.3,557.96,558.2,634229.0,551.271,551.4488,551.113,551.35,634229.0
2024-08-19 15:30:00,558.2,558.28,558.04,558.12,457326.0,551.35,551.4291,551.192,551.271,457326.0
2024-08-19 15:35:00,558.11,558.13,557.94,558.07,684930.0,551.2612,551.2809,551.0932,551.2216,684930.0
2024-08-19 15:40:00,558.06,558.31,558.0,558.26,861100.0,551.2118,551.4587,551.1525,551.4093,861100.0
2024-08-19 15:45:00,558.25,558.28,558.05,558.11,1516952.0,551.3994,551.4291,551.2019,551.2612,1516952.0
2024-08-19 15:50:00,558.09,559.07,558.09,558.99,1194070.0,551.2414,552.2094,551.2414,552.1304,1194070.0
2024-08-19 15:55:00,558.99,559.58,558.89,559.56,2586344.0,552.1304,552.7131,552.0316,552.6934,2586344.0
2024-08-20 09:30:00,559.15,559.76,559.14,559.71,936443.0,552.2884,552.8909,552.2785,552.8415,936443.0
2024-08-20 09:35:00,559.72,559.89,559.6,559.74,384493.0,552.8514,553.0193,552.7329,552.8712,384493.0
2024-08-20 09:40:00,559.72,560.14,559.7,560.1,365912.0,552.8514,553.2662,552.8316,553.2267,365912.0
2024-08-20 09:45:00,560.11,560.25,559.91,560.14,293515.0,553.2366,553.3749,553.0391,553.2662,293515.0
2024-08-20 09:50:00,560.18,560.45,560.08,560.42,276153.0,553.3058,553.5724,553.207,553.5428,276153.0
2024-08-20 09:55:00,560.42,560.84,560.39,560.75,388359.0,553.5428,553.9577,553.5132,553.8688,388359.0
2024-08-20 10:00:00,560.75,560.82,560.14,560.27,328391.0,553.8688,553.9379,553.2662,553.3946,328391.0
2024-08-20 10:05:00,560.3,560.42,560.19,560.35,158007.0,553.4243,553.5428,553.3156,553.4737,158007.0
2024-08-20 10:10:00,560.33,560.34,559.08,559.45,621357.0,553.4539,553.4638,552.2193,552.5847,621357.0
2024-08-20 10:15:00,559.46,559.48,558.87,559.02,454994.0,552.5946,552.6143,552.0118,552.16,454994.0
2024-08-20 10:20:00,559.03,559.22,558.83,558.99,389031.0,552.1699,552.3575,551.9723,552.1304,389031.0
2024-08-20 10:25:00,559.01,559.24,558.79,559.11,344028.0,552.1501,552.3773,551.9328,552.2489,344028.0
2024-08-20 10:30:00,559.1,559.23,558.81,559.04,400415.0,552.239,552.3674,551.9526,552.1797,400415.0
2024-08-20 10:35:00,559.04,559.04,558.2,558.21,623143.0,552.1797,552.1797,551.35,551.3599,623143.0
2024-08-20 10:40:00,558.22,558.66,557.96,557.98,480208.0,551.3698,551.8044,551.113,551.1327,480208.0
2024-08-20 10:45:00,557.98,558.87,557.98,558.76,305505.0,551.1327,552.0118,551.1327,551.9032,305505.0
2024-08-20 10:50:00,558.75,558.98,558.58,558.86,240876.0,551.8933,552.1205,551.7254,552.002,240876.0
2024-08-20 10:55:00,558.86,558.96,558.24,558.38,289847.0,552.002,552.1007,551.3896,551.5278,289847.0
2024-08-20 11:00:00,558.38,558.52,558.23,558.36,182776.0,551.5278,551.6661,551.3797,551.5081,182776.0
2024-08-20 11:05:00,558.35,558.61,558.23,558.49,160433.0,551.4982,551.755,551.3797,551.6365,160433.0
2024-08-20 11:10:00,558.47,558.56,558.24,558.24,181860.0,551.6167,551.7056,551.3896,551.3896,181860.0
2024-08-20 11:15:00,558.24,558.49,558.16,558.42,212708.0,551.3896,551.6365,551.3105,551.5673,212708.0
2024-08-20 11:20:00,558.36,558.66,558.3,558.47,260676.0,551.5081,551.8044,551.4488,551.6167,260676.0
2024-08-20 11:25:00,558.49,558.54,557.88,557.97,249600.0,551.6365,551.6859,551.034,551.1229,249600.0
2024-08-20 11:30:00,557.96,558.35,557.89,558.23,159409.0,551.113,551.4982,551.0439,551.3797,159409.0
2024-08-20 11:35:00,558.22,558.67,558.15,558.46,174242.0,551.3698,551.8143,551.3007,551.6069,174242.0
2024-08-20 11:40:00,558.47,558.62,557.97,558.08,191592.0,551.6167,551.7649,551.1229,551.2315,191592.0
2024-08-20 11:45:00,558.05,558.16,557.84,558.03,205767.0,551.2019,551.3105,550.9945,551.1821,205767.0
2024-08-20 11:50:00,558.04,558.7,557.95,558.68,195436.0,551.192,551.8439,551.1031,551.8242,195436.0
2024-08-20 11:55:00,558.66,559.33,558.56,559.29,366141.0,551.8044,552.4662,551.7056,552.4267,366141.0
2024-08-20 12:00:00,559.29,559.43,558.96,559.14,289380.0,552.4267,552.565,552.1007,552.2785,289380.0
2024-08-20 12:05:00,559.13,559.28,559.08,559.23,104832.0,552.2686,552.4168,552.2193,552.3674,104832.0
2024-08-20 12:10:00,559.24,559.35,558.88,558.96,161162.0,552.3773,552.4859,552.0217,552.1007,161162.0
2024-08-20 12:15:00,558.98,559.0,558.35,558.38,191444.0,552.1205,552.1402,551.4982,551.5278,191444.0
2024-08-20 12:20:00,558.37,558.68,558.22,558.38,200467.0,551.518,551.8242,551.3698,551.5278,200467.0
2024-08-20 12:25:00,558.37,558.64,558.28,558.59,194339.0,551.518,551.7847,551.4291,551.7353,194339.0
2024-08-20 12:30:00,558.58,558.75,558.36,558.57,128395.0,551.7254,551.8933,551.5081,551.7155,128395.0
2024-08-20 12:35:00,558.56,558.65,558.29,558.61,73529.0,551.7056,551.7945,551.4389,551.755,73529.0
2024-08-20 12:40:00,558.6,558.64,558.41,558.5,180255.0,551.7451,551.7847,551.5575,551.6464,180255.0
2024-08-20 12:45:00,558.49,558.69,558.4,558.66,80054.0,551.6365,551.834,551.5476,551.8044,80054.0
2024-08-20 12:50:00,558.68,558.74,558.14,558.32,102502.0,551.8242,551.8834,551.2908,551.4686,102502.0
2024-08-20 12:55:00,558.31,558.37,558.02,558.05,78598.0,551.4587,551.518,551.1723,551.2019,78598.0
2024-08-20 13:00:00,558.05,558.05,557.32,557.62,350591.0,551.2019,551.2019,550.4808,550.7772,350591.0
2024-08-20 13:05:00,557.64,558.21,557.5,558.21,204577.0,550.7969,551.3599,550.6586,551.3599,204577.0
2024-08-20 13:10:00,558.2,558.25,557.88,557.97,127328.0,551.35,551.3994,551.034,551.1229,127328.0
2024-08-20 13:15:00,557.94,558.17,557.78,558.07,217781.0,551.0932,551.3204,550.9352,551.2216,217781.0
2024-08-20 13:20:00,558.06,558.09,557.82,557.99,132796.0,551.2118,551.2414,550.9747,551.1426,132796.0
2024-08-20 13:25:00,557.98,558.29,557.89,558.18,137080.0,551.1327,551.4389,551.0439,551.3303,137080.0
2024-08-20 13:30:00,558.17,558.22,557.97,558.09,124555.0,551.3204,551.3698,551.1229,551.2414,124555.0
2024-08-20 13:35:00,558.1,558.11,557.69,558.01,160454.0,551.2513,551.2612,550.8463,551.1624,160454.0
2024-08-20 13:40:00,558.0,558.29,557.97,558.26,167972.0,551.1525,551.4389,551.1229,551.4093,167972.0
2024-08-20 13:45:00,558.26,558.44,558.14,558.39,146332.0,551.4093,551.5871,551.2908,551.5377,146332.0
2024-08-20 13:50:00,558.38,558.48,558.26,558.29,100850.0,551.5278,551.6266,551.4093,551.4389,100850.0
2024-08-20 13:55:00,558.3,558.37,558.22,558.33,113914.0,551.4488,551.518,551.3698,551.4785,113914.0
2024-08-20 14:00:00,558.31,558.61,558.2,558.57,424105.0,551.4587,551.755,551.35,551.7155,424105.0
2024-08-20 14:05:00,558.57,558.86,558.49,558.75,166939.0,551.7155,552.002,551.6365,551.8933,166939.0
2024-08-20 14:10:00,558.73,559.2,558.69,559.14,257517.0,551.8735,552.3378,551.834,552.2785,257517.0
2024-08-20 14:15:00,559.12,559.47,559.12,559.44,198817.0,552.2588,552.6045,552.2588,552.5748,198817.0
2024-08-20 14:20:00,559.44,559.74,559.32,559.71,271945.0,552.5748,552.8712,552.4563,552.8415,271945.0
2024-08-20 14:25:00,559.71,559.71,559.3,559.41,269585.0,552.8415,552.8415,552.4366,552.5452,269585.0
2024-08-20 14:30:00,559.39,559.48,559.3,559.34,149316.0,552.5254,552.6143,552.4366,552.4761,149316.0
2024-08-20 14:35:00,559.33,559.48,559.27,559.39,131135.0,552.4662,552.6143,552.4069,552.5254,131135.0
2024-08-20 14:40:00,559.39,559.47,559.25,559.26,96901.0,552.5254,552.6045,552.3872,552.397,96901.0
2024-08-20 14:45:00,559.27,559.33,559.08,559.24,246823.0,552.4069,552.4662,552.2193,552.3773,246823.0
2024-08-20 14:50:00,559.25,559.35,558.81,559.09,250777.0,552.3872,552.4859,551.9526,552.2291,250777.0
2024-08-20 14:55:00,559.09,559.16,558.95,559.08,192952.0,552.2291,552.2983,552.0908,552.2193,192952.0
2024-08-20 15:00:00,559.08,559.16,558.93,559.09,156495.0,552.2193,552.2983,552.0711,552.2291,156495.0
2024-08-20 15:05:00,559.08,559.23,558.95,558.99,161161.0,552.2193,552.3674,552.0908,552.1304,161161.0
2024-08-20 15:10:00,558.99,559.09,558.87,558.94,215577.0,552.1304,552.2291,552.0118,552.081,215577.0
2024-08-20 15:15:00,558.93,558.98,558.66,558.88,198153.0,552.0711,552.1205,551.8044,552.0217,198153.0
2024-08-20 15:20:00,558.86,559.01,558.76,558.88,249181.0,552.002,552.1501,551.9032,552.0217,249181.0
2024-08-20 15:25:00,558.9,558.93,558.64,558.68,179664.0,552.0415,552.0711,551.7847,551.8242,179664.0
2024-08-20 15:30:00,558.67,558.81,558.61,558.78,237667.0,551.8143,551.9526,551.755,551.9229,237667.0
2024-08-20 15:35:00,558.78,558.92,558.6,558.65,311952.0,551.9229,552.0612,551.7451,551.7945,311952.0
2024-08-20 15:40:00,558.64,558.78,558.44,558.48,343383.0,551.7847,551.9229,551.5871,551.6266,343383.0
2024-08-20 15:45:00,558.47,558.89,558.45,558.86,424731.0,551.6167,552.0316,551.597,552.002,424731.0
2024-08-20 15:50:00,558.87,559.17,558.52,558.6,1103428.0,552.0118,552.3081,551.6661,551.7451,1103428.0
2024-08-20 15:55:00,558.6,558.74,558.4,558.62,1878614.0,551.7451,551.8834,551.5476,551.7649,1878614.0
2024-08-21 09:30:00,559.74,559.93,559.36,559.49,857518.0,552.8712,553.0588,552.4958,552.6242,857518.0
2024-08-21 09:35:00,559.48,559.99,559.41,559.93,394797.0,552.6143,553.1181,552.5452,553.0588,394797.0
2024-08-21 09:40:00,559.94,560.17,559.53,560.02,356603.0,553.0687,553.2959,552.6637,553.1477,356603.0
2024-08-21 09:45:00,560.02,560.26,559.82,559.88,275573.0,553.1477,553.3848,552.9502,553.0094,275573.0
2024-08-21 09:50:00,559.9,560.13,559.79,560.0,199344.0,553.0292,553.2564,552.9205,553.128,199344.0
2024-08-21 09:55:00,560.03,560.45,560.02,560.35,262112.0,553.1576,553.5724,553.1477,553.4737,262112.0
2024-08-21 10:00:00,560.37,560.85,560.28,560.38,433867.0,553.4934,553.9675,553.4045,553.5033,433867.0
2024-08-21 10:05:00,560.4,560.49,560.12,560.29,283810.0,553.5231,553.6119,553.2465,553.4144,283810.0
2024-08-21 10:10:00,560.27,560.49,559.25,559.48,369618.0,553.3946,553.6119,552.3872,552.6143,369618.0
2024-08-21 10:15:00,559.48,560.25,559.02,560.19,553634.0,552.6143,553.3749,552.16,553.3156,553634.0
2024-08-21 10:20:00,560.19,560.34,560.1,560.15,254721.0,553.3156,553.4638,553.2267,553.2761,254721.0
2024-08-21 10:25:00,560.19,560.47,559.92,560.16,352064.0,553.3156,553.5922,553.0489,553.286,352064.0
2024-08-21 10:30:00,560.18,560.41,559.5,560.2,386921.0,553.3058,553.5329,552.6341,553.3255,386921.0
2024-08-21 10:35:00,560.22,561.45,560.14,561.27,545637.0,553.3453,554.5602,553.2662,554.3824,545637.0
2024-08-21 10:40:00,561.28,562.11,561.26,561.81,589726.0,554.3923,555.2121,554.3725,554.9157,589726.0
2024-08-21 10:45:00,561.83,562.01,560.62,560.65,425661.0,554.9355,555.1133,553.7404,553.77,425661.0
2024-08-21 10:50:00,560.62,560.71,558.58,558.7,756045.0,553.7404,553.8292,551.7254,551.8439,756045.0
2024-08-21 10:55:00,558.68,559.47,558.59,559.28,359554.0,551.8242,552.6045,551.7353,552.4168,359554.0
2024-08-21 11:00:00,559.23,559.37,558.55,559.36,297985.0,552.3674,552.5057,551.6958,552.4958,297985.0
2024-08-21 11:05:00,559.39,559.78,559.35,559.6,195521.0,552.5254,552.9107,552.4859,552.7329,195521.0
2024-08-21 11:10:00,559.59,560.33,559.58,560.21,336013.0,552.723,553.4539,552.7131,553.3354,336013.0
2024-08-21 11:15:00,560.16,560.33,559.96,560.06,175743.0,553.286,553.4539,553.0885,553.1872,175743.0
2024-08-21 11:20:00,560.07,560.19,559.86,559.95,116085.0,553.1971,553.3156,552.9897,553.0786,116085.0
2024-08-21 11:25:00,559.96,560.23,559.81,560.0,441746.0,553.0885,553.3551,552.9403,553.128,441746.0
2024-08-21 11:30:00,559.99,560.0,559.64,559.7,127523.0,553.1181,553.128,552.7724,552.8316,127523.0
2024-08-21 11:35:00,559.73,560.18,559.73,559.88,89311.0,552.8613,553.3058,552.8613,553.0094,89311.0
2024-08-21 11:40:00,559.89,560.07,559.61,559.83,99458.0,553.0193,553.1971,552.7427,552.96,99458.0
2024-08-21 11:45:00,559.85,560.13,559.15,559.21,130665.0,552.9798,553.2564,552.2884,552.3477,130665.0
2024-08-21 11:50:00,559.24,559.33,558.81,559.09,241098.0,552.3773,552.4662,551.9526,552.2291,241098.0
2024-08-21 11:55:00,559.1,559.1,558.63,558.89,384881.0,552.239,552.239,551.7748,552.0316,384881.0
2024-08-21 12:00:00,558.89,558.9,557.99,558.21,407546.0,552.0316,552.0415,551.1426,551.3599,407546.0
2024-08-21 12:05:00,558.22,558.73,558.2,558.57,253976.0,551.3698,551.8735,551.35,551.7155,253976.0
2024-08-21 12:10:00,558.59,558.96,558.53,558.83,138585.0,551.7353,552.1007,551.676,551.9723,138585.0
2024-08-21 12:15:00,558.8,559.11,558.67,559.11,199869.0,551.9427,552.2489,551.8143,552.2489,199869.0
2024-08-21 12:20:00,559.08,559.43,559.02,559.37,204731.0,552.2193,552.565,552.16,552.5057,204731.0
2024-08-21 12:25:00,559.38,559.51,559.3,559.43,167606.0,552.5156,552.644,552.4366,552.565,167606.0
2024-08-21 12:30:00,559.43,559.69,559.35,559.65,96010.0,552.565,552.8218,552.4859,552.7823,96010.0
2024-08-21 12:35:00,559.69,559.83,559.59,559.72,180927.0,552.8218,552.96,552.723,552.8514,180927.0
2024-08-21 12:40:00,559.73,559.92,559.64,559.88,119733.0,552.8613,553.0489,552.7724,553.0094,119733.0
2024-08-21 12:45:00,559.87,559.98,559.8,559.9,142710.0,552.9996,553.1082,552.9304,553.0292,142710.0
2024-08-21 12:50:00,559.91,560.0,559.72,559.97,157453.0,553.0391,553.128,552.8514,553.0983,157453.0
2024-08-21 12:55:00,559.97,560.31,559.86,560.13,156483.0,553.0983,553.4342,552.9897,553.2564,156483.0
2024-08-21 13:00:00,560.14,560.37,559.98,560.37,196006.0,553.2662,553.4934,553.1082,553.4934,196006.0
2024-08-21 13:05:00,560.34,560.35,560.01,560.05,166233.0,553.4638,553.4737,553.1378,553.1773,166233.0
2024-08-21 13:10:00,560.05,560.24,559.97,560.06,83560.0,553.1773,553.365,553.0983,553.1872,83560.0
2024-08-21 13:15:00,560.06,560.15,559.94,560.07,122291.0,553.1872,553.2761,553.0687,553.1971,122291.0
2024-08-21 13:20:00,560.07,560.17,559.94,560.0,77647.0,553.1971,553.2959,553.0687,553.128,77647.0
2024-08-21 13:25:00,560.03,560.13,559.96,560.02,52084.0,553.1576,553.2564,553.0885,553.1477,52084.0
2024-08-21 13:30:00,560.02,560.28,560.02,560.18,114896.0,553.1477,553.4045,553.1477,553.3058,114896.0
2024-08-21 13:35:00,560.18,560.23,559.94,560.22,73907.0,553.3058,553.3551,553.0687,553.3453,73907.0
2024-08-21 13:40:00,560.21,560.21,559.88,560.0,113902.0,553.3354,553.3354,553.0094,553.128,113902.0
2024-08-21 13:45:00,560.0,560.41,559.99,560.35,148979.0,553.128,553.5329,553.1181,553.4737,148979.0
2024-08-21 13:50:00,560.34,560.49,560.3,560.44,164771.0,553.4638,553.6119,553.4243,553.5626,164771.0
2024-08-21 13:55:00,560.44,560.54,560.31,560.4,162266.0,553.5626,553.6613,553.4342,553.5231,162266.0
2024-08-21 14:00:00,560.43,561.18,560.23,560.61,543546.0,553.5527,554.2935,553.3551,553.7305,543546.0
2024-08-21 14:05:00,560.63,560.8,560.18,560.49,339875.0,553.7502,553.9181,553.3058,553.6119,339875.0
2024-08-21 14:10:00,560.5,560.79,560.34,560.59,131887.0,553.6218,553.9083,553.4638,553.7107,131887.0
2024-08-21 14:15:00,560.59,560.79,560.48,560.68,195139.0,553.7107,553.9083,553.6021,553.7996,195139.0
2024-08-21 14:20:00,560.68,560.82,560.56,560.77,102695.0,553.7996,553.9379,553.6811,553.8885,102695.0
2024-08-21 14:25:00,560.78,561.27,560.77,561.25,214912.0,553.8984,554.3824,553.8885,554.3626,214912.0
2024-08-21 14:30:00,561.25,561.71,561.25,561.5,387743.0,554.3626,554.817,554.3626,554.6096,387743.0
2024-08-21 14:35:00,561.49,561.5,560.38,560.73,424326.0,554.5997,554.6096,553.5033,553.849,424326.0
2024-08-21 14:40:00,560.74,560.79,560.51,560.67,259498.0,553.8589,553.9083,553.6317,553.7897,259498.0
2024-08-21 14:45:00,560.68,560.8,560.33,560.69,265838.0,553.7996,553.9181,553.4539,553.8095,265838.0
2024-08-21 14:50:00,560.7,561.02,560.61,560.96,177554.0,553.8194,554.1354,553.7305,554.0762,177554.0
2024-08-21 14:55:00,560.94,560.96,560.59,560.75,258530.0,554.0564,554.0762,553.7107,553.8688,258530.0
2024-08-21 15:00:00,560.74,560.89,560.16,560.33,263519.0,553.8589,554.007,553.286,553.4539,263519.0
2024-08-21 15:05:00,560.33,560.41,559.73,559.98,286240.0,553.4539,553.5329,552.8613,553.1082,286240.0
2024-08-21 15:10:00,559.96,560.32,559.96,560.08,289467.0,553.0885,553.444,553.0885,553.207,289467.0
2024-08-21 15:15:00,560.08,560.13,559.82,559.9,292409.0,553.207,553.2564,552.9502,553.0292,292409.0
2024-08-21 15:20:00,559.91,559.92,559.22,559.67,556904.0,553.0391,553.0489,552.3575,552.802,556904.0
2024-08-21 15:25:00,559.67,560.2,559.61,560.1,324213.0,552.802,553.3255,552.7427,553.2267,324213.0
2024-08-21 15:30:00,560.08,560.11,559.77,560.0,202217.0,553.207,553.2366,552.9008,553.128,202217.0
2024-08-21 15:35:00,559.99,560.14,559.79,560.12,398218.0,553.1181,553.2662,552.9205,553.2465,398218.0
2024-08-21 15:40:00,560.11,560.18,559.75,559.94,317199.0,553.2366,553.3058,552.881,553.0687,317199.0
2024-08-21 15:45:00,559.93,560.34,559.87,560.25,574298.0,553.0588,553.4638,552.9996,553.3749,574298.0
2024-08-21 15:50:00,560.26,560.91,560.2,560.8,1647430.0,553.3848,554.0268,553.3255,553.9181,1647430.0
2024-08-21 15:55:00,560.78,561.05,560.63,560.7,2483156.0,553.8984,554.1651,553.7502,553.8194,2483156.0
2024-08-22 09:30:00,562.56,563.14,562.36,562.94,889700.0,555.6565,556.2294,555.459,556.0319,889700.0
2024-08-22 09:35:00,562.97,563.03,562.59,562.67,415867.0,556.0615,556.1208,555.6862,555.7652,415867.0
2024-08-22 09:40:00,562.68,563.0,562.58,562.73,330929.0,555.7751,556.0911,555.6763,555.8245,330929.0
2024-08-22 09:45:00,562.73,563.18,562.03,562.14,678110.0,555.8245,556.2689,555.133,555.2417,678110.0
2024-08-22 09:50:00,562.13,562.55,561.63,562.53,630795.0,555.2318,555.6467,554.738,555.6269,630795.0
2024-08-22 09:55:00,562.53,562.91,562.17,562.36,536478.0,555.6269,556.0023,555.2713,555.459,536478.0
2024-08-22 10:00:00,562.38,562.48,562.0,562.17,425408.0,555.4788,555.5775,555.1034,555.2713,425408.0
2024-08-22 10:05:00,562.15,562.29,560.91,561.0,553724.0,555.2516,555.3899,554.0268,554.1157,553724.0
2024-08-22 10:10:00,561.04,561.15,560.53,561.02,473496.0,554.1552,554.2638,553.6515,554.1354,473496.0
2024-08-22 10:15:00,561.02,561.14,560.61,560.8,316174.0,554.1354,554.254,553.7305,553.9181,316174.0
2024-08-22 10:20:00,560.81,561.14,560.59,561.14,243297.0,553.928,554.254,553.7107,554.254,243297.0
2024-08-22 10:25:00,561.14,561.43,560.83,561.11,362262.0,554.254,554.5404,553.9478,554.2243,362262.0
2024-08-22 10:30:00,561.1,561.11,560.26,560.78,434153.0,554.2145,554.2243,553.3848,553.8984,434153.0
2024-08-22 10:35:00,560.77,561.14,560.74,561.01,218954.0,553.8885,554.254,553.8589,554.1256,218954.0
2024-08-22 10:40:00,561.01,561.12,560.68,560.72,171031.0,554.1256,554.2342,553.7996,553.8391,171031.0
2024-08-22 10:45:00,560.73,560.98,560.16,560.31,179488.0,553.849,554.0959,553.286,553.4342,179488.0
2024-08-22 10:50:00,560.29,560.84,560.25,560.72,173393.0,553.4144,553.9577,553.3749,553.8391,173393.0
2024-08-22 10:55:00,560.73,560.92,560.43,560.53,216338.0,553.849,554.0367,553.5527,553.6515,216338.0
2024-08-22 11:00:00,560.53,561.23,560.5,560.98,210408.0,553.6515,554.3429,553.6218,554.0959,210408.0
2024-08-22 11:05:00,560.96,561.25,560.3,560.45,173246.0,554.0762,554.3626,553.4243,553.5724,173246.0
2024-08-22 11:10:00,560.45,560.6,560.1,560.34,213855.0,553.5724,553.7206,553.2267,553.4638,213855.0
2024-08-22 11:15:00,560.35,560.46,559.49,559.52,168045.0,553.4737,553.5823,552.6242,552.6539,168045.0
2024-08-22 11:20:00,559.53,559.57,559.04,559.33,368079.0,552.6637,552.7032,552.1797,552.4662,368079.0
2024-08-22 11:25:00,559.32,559.53,559.11,559.17,233314.0,552.4563,552.6637,552.2489,552.3081,233314.0
2024-08-22 11:30:00,559.16,559.3,558.84,559.02,264396.0,552.2983,552.4366,551.9822,552.16,264396.0
2024-08-22 11:35:00,559.03,559.33,558.51,558.53,350626.0,552.1699,552.4662,551.6562,551.676,350626.0
2024-08-22 11:40:00,558.53,558.81,557.35,557.45,530961.0,551.676,551.9526,550.5105,550.6093,530961.0
2024-08-22 11:45:00,557.45,558.06,557.15,557.23,621682.0,550.6093,551.2118,550.3129,550.392,621682.0
2024-08-22 11:50:00,557.26,557.72,557.06,557.45,285008.0,550.4216,550.8759,550.224,550.6093,285008.0
2024-08-22 11:55:00,557.46,558.23,557.33,557.74,281757.0,550.6191,551.3797,550.4907,550.8957,281757.0
2024-08-22 12:00:00,557.73,558.43,557.72,558.33,221576.0,550.8858,551.5772,550.8759,551.4785,221576.0
2024-08-22 12:05:00,558.35,558.61,558.21,558.58,369450.0,551.4982,551.755,551.3599,551.7254,369450.0
2024-08-22 12:10:00,558.57,558.67,558.26,558.41,334258.0,551.7155,551.8143,551.4093,551.5575,334258.0
2024-08-22 12:15:00,558.44,558.69,558.26,558.69,136819.0,551.5871,551.834,551.4093,551.834,136819.0
2024-08-22 12:20:00,558.69,559.37,558.69,559.32,311784.0,551.834,552.5057,551.834,552.4563,311784.0
2024-08-22 12:25:00,559.3,559.92,559.22,559.68,241577.0,552.4366,553.0489,552.3575,552.8119,241577.0
2024-08-22 12:30:00,559.68,560.05,559.61,559.84,321715.0,552.8119,553.1773,552.7427,552.9699,321715.0
2024-08-22 12:35:00,559.84,560.05,559.75,559.75,239027.0,552.9699,553.1773,552.881,552.881,239027.0
2024-08-22 12:40:00,559.74,560.07,559.66,559.87,128302.0,552.8712,553.1971,552.7921,552.9996,128302.0
2024-08-22 12:45:00,559.86,559.89,559.08,559.2,333801.0,552.9897,553.0193,552.2193,552.3378,333801.0
2024-08-22 12:50:00,559.21,559.29,557.76,557.79,522901.0,552.3477,552.4267,550.9154,550.9451,522901.0
2024-08-22 12:55:00,557.8,557.84,557.26,557.58,467153.0,550.955,550.9945,550.4216,550.7377,467153.0
2024-08-22 13:00:00,557.59,557.65,556.97,557.41,541306.0,550.7475,550.8068,550.1351,550.5697,541306.0
2024-08-22 13:05:00,557.37,557.61,556.89,557.58,460565.0,550.5302,550.7673,550.0561,550.7377,460565.0
2024-08-22 13:10:00,557.57,558.42,557.37,557.45,445733.0,550.7278,551.5673,550.5302,550.6093,445733.0
2024-08-22 13:15:00,557.46,558.12,557.45,557.86,181730.0,550.6191,551.271,550.6093,551.0142,181730.0
2024-08-22 13:20:00,557.88,558.07,557.62,557.89,308726.0,551.034,551.2216,550.7772,551.0439,308726.0
2024-08-22 13:25:00,557.87,557.91,557.48,557.48,170982.0,551.0241,551.0636,550.6389,550.6389,170982.0
2024-08-22 13:30:00,557.49,557.63,556.14,556.56,614610.0,550.6488,550.787,549.3153,549.7302,614610.0
2024-08-22 13:35:00,556.55,557.28,556.41,556.96,372404.0,549.7203,550.4413,549.582,550.1253,372404.0
2024-08-22 13:40:00,556.97,557.05,556.54,556.81,253069.0,550.1351,550.2142,549.7104,549.9771,253069.0
2024-08-22 13:45:00,556.8,556.85,556.01,556.03,210660.0,549.9672,550.0166,549.1869,549.2067,210660.0
2024-08-22 13:50:00,556.02,556.39,555.25,555.3,337072.0,549.1968,549.5623,548.4363,548.4856,337072.0
2024-08-22 13:55:00,555.32,555.64,555.24,555.52,298362.0,548.5054,548.8215,548.4264,548.7029,298362.0
2024-08-22 14:00:00,555.53,555.69,555.26,555.47,413360.0,548.7128,548.8709,548.4461,548.6536,413360.0
2024-08-22 14:05:00,555.49,556.13,555.34,556.12,331247.0,548.6733,549.3055,548.5251,549.2956,331247.0
2024-08-22 14:10:00,556.13,556.44,555.8,556.42,303456.0,549.3055,549.6116,548.9795,549.5919,303456.0
2024-08-22 14:15:00,556.41,557.07,556.41,557.01,273612.0,549.582,550.2339,549.582,550.1747,273612.0
2024-08-22 14:20:00,557.02,557.11,556.58,556.71,249178.0,550.1845,550.2734,549.7499,549.8783,249178.0
2024-08-22 14:25:00,556.69,557.08,556.44,557.05,196557.0,549.8586,550.2438,549.6116,550.2142,196557.0
2024-08-22 14:30:00,557.04,557.07,556.66,556.8,166349.0,550.2043,550.2339,549.8289,549.9672,166349.0
2024-08-22 14:35:00,556.79,556.95,556.67,556.79,144415.0,549.9574,550.1154,549.8388,549.9574,144415.0
2024-08-22 14:40:00,556.78,557.03,556.65,556.89,182722.0,549.9475,550.1944,549.8191,550.0561,182722.0
2024-08-22 14:45:00,556.88,557.3,556.73,556.77,312355.0,550.0462,550.4611,549.8981,549.9376,312355.0
2024-08-22 14:50:00,556.78,556.83,556.46,556.47,198111.0,549.9475,549.9969,549.6314,549.6413,198111.0
2024-08-22 14:55:00,556.47,556.71,555.89,556.0,262112.0,549.6413,549.8783,549.0684,549.177,262112.0
2024-08-22 15:00:00,556.03,557.18,556.02,557.01,487513.0,549.2067,550.3426,549.1968,550.1747,487513.0
2024-08-22 15:05:00,557.0,557.06,556.63,556.71,363136.0,550.1648,550.224,549.7993,549.8783,363136.0
2024-08-22 15:10:00,556.73,556.87,556.49,556.75,243857.0,549.8981,550.0364,549.661,549.9178,243857.0
2024-08-22 15:15:00,556.74,557.0,556.27,556.49,272988.0,549.908,550.1648,549.4437,549.661,272988.0
2024-08-22 15:20:00,556.49,556.5,555.55,555.69,335817.0,549.661,549.6709,548.7326,548.8709,335817.0
2024-08-22 15:25:00,555.67,555.97,555.6,555.78,231729.0,548.8511,549.1474,548.782,548.9597,231729.0
2024-08-22 15:30:00,555.83,556.22,555.7,555.71,327164.0,549.0091,549.3943,548.8807,548.8906,327164.0
2024-08-22 15:35:00,555.72,556.04,555.46,555.78,392576.0,548.9005,549.2166,548.6437,548.9597,392576.0
2024-08-22 15:40:00,555.8,555.85,555.4,555.57,428875.0,548.9795,549.0289,548.5844,548.7523,428875.0
2024-08-22 15:45:00,555.6,556.35,555.54,556.22,715908.0,548.782,549.5228,548.7227,549.3943,715908.0
2024-08-22 15:50:00,556.23,556.49,555.08,555.54,1135746.0,549.4042,549.661,548.2683,548.7227,1135746.0
2024-08-22 15:55:00,555.54,556.36,554.98,556.21,4384459.0,548.7227,549.5326,548.1696,549.3845,4384459.0
2024-08-23 09:30:00,559.53,559.63,558.83,559.19,1045887.0,552.6637,552.7625,551.9723,552.3279,1045887.0
2024-08-23 09:35:00,559.18,559.65,559.18,559.58,418690.0,552.318,552.7823,552.318,552.7131,418690.0
2024-08-23 09:40:00,559.61,559.71,559.18,559.32,391301.0,552.7427,552.8415,552.318,552.4563,391301.0
2024-08-23 09:45:00,559.32,559.79,559.32,559.64,231618.0,552.4563,552.9205,552.4563,552.7724,231618.0
2024-08-23 09:50:00,559.65,559.72,559.13,559.65,384550.0,552.7823,552.8514,552.2686,552.7823,384550.0
2024-08-23 09:55:00,559.64,559.83,559.4,559.78,318316.0,552.7724,552.96,552.5353,552.9107,318316.0
2024-08-23 10:00:00,559.77,562.19,559.77,561.7,1371305.0,552.9008,555.2911,552.9008,554.8071,1371305.0
2024-08-23 10:05:00,561.73,562.17,560.48,562.04,1032458.0,554.8367,555.2713,553.6021,555.1429,1032458.0
2024-08-23 10:10:00,562.02,563.09,562.02,562.28,826736.0,555.1232,556.18,555.1232,555.38,826736.0
2024-08-23 10:15:00,562.31,562.97,560.66,561.2,1111792.0,555.4096,556.0615,553.7799,554.3132,1111792.0
2024-08-23 10:20:00,561.24,562.81,560.89,562.77,602949.0,554.3527,555.9035,554.007,555.864,602949.0
2024-08-23 10:25:00,562.74,563.08,562.09,562.69,719299.0,555.8343,556.1702,555.1923,555.785,719299.0
2024-08-23 10:30:00,562.71,562.85,561.84,561.94,617025.0,555.8047,555.943,554.9454,555.0442,617025.0
2024-08-23 10:35:00,561.94,561.96,561.17,561.44,704790.0,555.0442,555.0639,554.2836,554.5503,704790.0
2024-08-23 10:40:00,561.46,561.97,561.0,561.82,523751.0,554.57,555.0738,554.1157,554.9256,523751.0
2024-08-23 10:45:00,561.82,561.91,558.51,559.23,1163064.0,554.9256,555.0145,551.6562,552.3674,1163064.0
2024-08-23 10:50:00,559.21,559.73,558.35,559.71,754090.0,552.3477,552.8613,551.4982,552.8415,754090.0
2024-08-23 10:55:00,559.66,560.7,559.5,560.53,632337.0,552.7921,553.8194,552.6341,553.6515,632337.0
2024-08-23 11:00:00,560.5,560.64,559.82,560.46,316783.0,553.6218,553.7601,552.9502,553.5823,316783.0
2024-08-23 11:05:00,560.41,560.87,560.24,560.71,276265.0,553.5329,553.9873,553.365,553.8292,276265.0
2024-08-23 11:10:00,560.68,561.41,559.52,561.38,522834.0,553.7996,554.5207,552.6539,554.491,522834.0
2024-08-23 11:15:00,561.37,562.4,561.25,562.09,430241.0,554.4811,555.4985,554.3626,555.1923,430241.0
2024-08-23 11:20:00,562.11,562.17,561.5,561.86,244916.0,555.2121,555.2713,554.6096,554.9651,244916.0
2024-08-23 11:25:00,561.82,562.24,561.21,561.64,377225.0,554.9256,555.3405,554.3231,554.7478,377225.0
2024-08-23 11:30:00,561.66,561.92,561.54,561.71,163727.0,554.7676,555.0244,554.6491,554.817,163727.0
2024-08-23 11:35:00,561.72,562.02,561.6,561.99,227550.0,554.8269,555.1232,554.7083,555.0935,227550.0
2024-08-23 11:40:00,561.99,562.5,560.91,561.18,362668.0,555.0935,555.5973,554.0268,554.2935,362668.0
2024-08-23 11:45:00,561.15,561.2,560.27,560.99,333510.0,554.2638,554.3132,553.3946,554.1058,333510.0
2024-08-23 11:50:00,560.94,561.0,560.18,560.48,292255.0,554.0564,554.1157,553.3058,553.6021,292255.0
2024-08-23 11:55:00,560.48,560.87,559.95,560.0,241111.0,553.6021,553.9873,553.0786,553.128,241111.0
2024-08-23 12:00:00,560.01,560.16,558.88,559.22,515891.0,553.1378,553.286,552.0217,552.3575,515891.0
2024-08-23 12:05:00,559.25,559.44,558.47,559.36,375616.0,552.3872,552.5748,551.6167,552.4958,375616.0
2024-08-23 12:10:00,559.37,559.45,558.48,558.68,156465.0,552.5057,552.5847,551.6266,551.8242,156465.0
2024-08-23 12:15:00,558.7,559.27,558.3,559.19,441500.0,551.8439,552.4069,551.4488,552.3279,441500.0
2024-08-23 12:20:00,559.19,559.27,558.68,558.68,196941.0,552.3279,552.4069,551.8242,551.8242,196941.0
2024-08-23 12:25:00,558.7,558.74,558.01,558.56,340169.0,551.8439,551.8834,551.1624,551.7056,340169.0
2024-08-23 12:30:00,558.59,559.15,558.49,559.03,248303.0,551.7353,552.2884,551.6365,552.1699,248303.0
2024-08-23 12:35:00,559.03,559.5,558.93,559.04,270998.0,552.1699,552.6341,552.0711,552.1797,270998.0
2024-08-23 12:40:00,559.03,559.09,557.52,557.85,336975.0,552.1699,552.2291,550.6784,551.0043,336975.0
2024-08-23 12:45:00,557.85,558.05,557.29,557.98,330386.0,551.0043,551.2019,550.4512,551.1327,330386.0
2024-08-23 12:50:00,557.96,559.04,557.96,558.87,246322.0,551.113,552.1797,551.113,552.0118,246322.0
2024-08-23 12:55:00,558.87,559.71,558.85,559.29,305831.0,552.0118,552.8415,551.9921,552.4267,305831.0
2024-08-23 13:00:00,559.25,559.52,558.96,559.3,265174.0,552.3872,552.6539,552.1007,552.4366,265174.0
2024-08-23 13:05:00,559.28,559.59,559.23,559.33,91298.0,552.4168,552.723,552.3674,552.4662,91298.0
2024-08-23 13:10:00,559.33,559.5,559.1,559.46,92376.0,552.4662,552.6341,552.239,552.5946,92376.0
2024-08-23 13:15:00,559.46,559.87,559.38,559.6,187783.0,552.5946,552.9996,552.5156,552.7329,187783.0
2024-08-23 13:20:00,559.58,560.04,559.54,559.94,170533.0,552.7131,553.1675,552.6736,553.0687,170533.0
2024-08-23 13:25:00,559.94,560.43,559.89,560.27,169375.0,553.0687,553.5527,553.0193,553.3946,169375.0
2024-08-23 13:30:00,560.27,560.54,560.22,560.34,281854.0,553.3946,553.6613,553.3453,553.4638,281854.0
2024-08-23 13:35:00,560.32,560.59,560.17,560.52,106624.0,553.444,553.7107,553.2959,553.6416,106624.0
2024-08-23 13:40:00,560.52,561.0,560.37,560.92,206709.0,553.6416,554.1157,553.4934,554.0367,206709.0
2024-08-23 13:45:00,560.93,560.98,560.31,560.48,239021.0,554.0465,554.0959,553.4342,553.6021,239021.0
2024-08-23 13:50:00,560.48,560.67,560.17,560.56,239521.0,553.6021,553.7897,553.2959,553.6811,239521.0
2024-08-23 13:55:00,560.55,560.58,560.16,560.39,213523.0,553.6712,553.7008,553.286,553.5132,213523.0
2024-08-23 14:00:00,560.39,560.74,560.2,560.73,246149.0,553.5132,553.8589,553.3255,553.849,246149.0
2024-08-23 14:05:00,560.73,560.8,560.48,560.63,265977.0,553.849,553.9181,553.6021,553.7502,265977.0
2024-08-23 14:10:00,560.64,560.98,560.49,560.9,364758.0,553.7601,554.0959,553.6119,554.0169,364758.0
2024-08-23 14:15:00,560.88,561.02,560.72,560.85,153548.0,553.9972,554.1354,553.8391,553.9675,153548.0
2024-08-23 14:20:00,560.89,560.91,560.25,560.88,193775.0,554.007,554.0268,553.3749,553.9972,193775.0
2024-08-23 14:25:00,560.91,560.98,560.69,560.86,124777.0,554.0268,554.0959,553.8095,553.9774,124777.0
2024-08-23 14:30:00,560.86,560.87,560.6,560.64,177083.0,553.9774,553.9873,553.7206,553.7601,177083.0
2024-08-23 14:35:00,560.63,560.91,560.48,560.78,186942.0,553.7502,554.0268,553.6021,553.8984,186942.0
2024-08-23 14:40:00,560.79,561.12,560.72,560.96,272984.0,553.9083,554.2342,553.8391,554.0762,272984.0
2024-08-23 14:45:00,560.97,561.19,560.94,561.03,183123.0,554.0861,554.3034,554.0564,554.1453,183123.0
2024-08-23 14:50:00,561.03,561.17,560.89,561.02,187075.0,554.1453,554.2836,554.007,554.1354,187075.0
2024-08-23 14:55:00,561.01,561.1,560.37,560.76,337336.0,554.1256,554.2145,553.4934,553.8786,337336.0
2024-08-23 15:00:00,560.76,560.77,560.16,560.49,240849.0,553.8786,553.8885,553.286,553.6119,240849.0
2024-08-23 15:05:00,560.46,560.89,560.43,560.89,161294.0,553.5823,554.007,553.5527,554.007,161294.0
2024-08-23 15:10:00,560.88,561.79,560.88,561.6,417741.0,553.9972,554.896,553.9972,554.7083,417741.0
2024-08-23 15:15:00,561.54,561.73,561.31,561.65,315801.0,554.6491,554.8367,554.4219,554.7577,315801.0
2024-08-23 15:20:00,561.66,562.0,561.54,561.92,363643.0,554.7676,555.1034,554.6491,555.0244,363643.0
2024-08-23 15:25:00,561.91,562.27,561.83,562.17,467074.0,555.0145,555.3701,554.9355,555.2713,467074.0
2024-08-23 15:30:00,562.17,562.28,561.71,561.9,447417.0,555.2713,555.38,554.817,555.0046,447417.0
2024-08-23 15:35:00,561.89,561.92,561.34,561.52,456048.0,554.9948,555.0244,554.4515,554.6293,456048.0
2024-08-23 15:40:00,561.51,561.82,561.23,561.25,425386.0,554.6194,554.9256,554.3429,554.3626,425386.0
2024-08-23 15:45:00,561.26,561.8,560.71,561.7,999315.0,554.3725,554.9059,553.8292,554.8071,999315.0
2024-08-23 15:50:00,561.7,562.5,561.33,562.48,1175571.0,554.8071,555.5973,554.4416,555.5775,1175571.0
2024-08-23 15:55:00,562.47,562.68,561.94,562.09,2671499.0,555.5677,555.7751,555.0442,555.1923,2671499.0
2024-08-26 09:30:00,563.14,563.91,562.88,563.74,1432357.0,556.2294,556.99,555.9726,556.8221,1432357.0
2024-08-26 09:35:00,563.75,563.9,563.12,563.62,724987.0,556.8319,556.9801,556.2097,556.7035,724987.0
2024-08-26 09:40:00,563.61,563.64,562.97,563.35,479960.0,556.6937,556.7233,556.0615,556.4369,479960.0
2024-08-26 09:45:00,563.36,563.48,562.93,563.11,448393.0,556.4467,556.5653,556.022,556.1998,448393.0
2024-08-26 09:50:00,563.12,563.35,562.68,562.77,407564.0,556.2097,556.4369,555.7751,555.864,407564.0
2024-08-26 09:55:00,562.79,563.14,562.76,563.0,297325.0,555.8837,556.2294,555.8541,556.0911,297325.0
2024-08-26 10:00:00,563.02,563.18,562.55,562.98,313332.0,556.1109,556.2689,555.6467,556.0714,313332.0
2024-08-26 10:05:00,562.98,563.06,562.11,562.19,417959.0,556.0714,556.1504,555.2121,555.2911,417959.0
2024-08-26 10:10:00,562.19,562.37,561.87,562.14,452647.0,555.2911,555.4689,554.975,555.2417,452647.0
2024-08-26 10:15:00,562.11,562.2,561.5,561.72,368980.0,555.2121,555.301,554.6096,554.8269,368980.0
2024-08-26 10:20:00,561.72,562.04,561.65,561.94,235522.0,554.8269,555.1429,554.7577,555.0442,235522.0
2024-08-26 10:25:00,561.94,562.22,561.71,561.9,234676.0,555.0442,555.3207,554.817,555.0046,234676.0
2024-08-26 10:30:00,561.9,561.92,560.94,561.1,341031.0,555.0046,555.0244,554.0564,554.2145,341031.0
2024-08-26 10:35:00,561.09,561.27,560.16,560.32,541554.0,554.2046,554.3824,553.286,553.444,541554.0
2024-08-26 10:40:00,560.32,560.96,560.22,560.68,381032.0,553.444,554.0762,553.3453,553.7996,381032.0
2024-08-26 10:45:00,560.65,561.05,560.62,560.68,258128.0,553.77,554.1651,553.7404,553.7996,258128.0
2024-08-26 10:50:00,560.67,561.09,560.55,560.84,254471.0,553.7897,554.2046,553.6712,553.9577,254471.0
2024-08-26 10:55:00,560.84,561.25,560.7,561.11,199641.0,553.9577,554.3626,553.8194,554.2243,199641.0
2024-08-26 11:00:00,561.1,561.33,560.98,561.13,236844.0,554.2145,554.4416,554.0959,554.2441,236844.0
2024-08-26 11:05:00,561.15,561.15,560.55,560.8,225152.0,554.2638,554.2638,553.6712,553.9181,225152.0
2024-08-26 11:10:00,560.77,561.15,560.58,561.07,203206.0,553.8885,554.2638,553.7008,554.1848,203206.0
2024-08-26 11:15:00,561.04,561.05,560.48,560.84,194827.0,554.1552,554.1651,553.6021,553.9577,194827.0
2024-08-26 11:20:00,560.84,561.13,560.57,560.88,144942.0,553.9577,554.2441,553.691,553.9972,144942.0
2024-08-26 11:25:00,560.87,560.89,560.47,560.64,93393.0,553.9873,554.007,553.5922,553.7601,93393.0
2024-08-26 11:30:00,560.63,560.7,560.26,560.57,201569.0,553.7502,553.8194,553.3848,553.691,201569.0
2024-08-26 11:35:00,560.57,560.59,560.3,560.5,142133.0,553.691,553.7107,553.4243,553.6218,142133.0
2024-08-26 11:40:00,560.47,560.98,560.39,560.5,177324.0,553.5922,554.0959,553.5132,553.6218,177324.0
2024-08-26 11:45:00,560.5,560.6,559.85,560.55,257732.0,553.6218,553.7206,552.9798,553.6712,257732.0
2024-08-26 11:50:00,560.54,560.65,559.97,560.07,156658.0,553.6613,553.77,553.0983,553.1971,156658.0
2024-08-26 11:55:00,560.05,560.16,559.78,560.0,161803.0,553.1773,553.286,552.9107,553.128,161803.0
2024-08-26 12:00:00,559.98,560.14,559.72,560.1,171146.0,553.1082,553.2662,552.8514,553.2267,171146.0
2024-08-26 12:05:00,560.09,560.21,559.79,559.95,134547.0,553.2169,553.3354,552.9205,553.0786,134547.0
2024-08-26 12:10:00,559.98,560.32,559.85,560.03,167022.0,553.1082,553.444,552.9798,553.1576,167022.0
2024-08-26 12:15:00,560.03,560.5,559.99,560.42,267530.0,553.1576,553.6218,553.1181,553.5428,267530.0
2024-08-26 12:20:00,560.42,561.18,560.39,561.01,203198.0,553.5428,554.2935,553.5132,554.1256,203198.0
2024-08-26 12:25:00,561.0,561.24,560.86,561.15,133234.0,554.1157,554.3527,553.9774,554.2638,133234.0
2024-08-26 12:30:00,561.18,561.5,561.12,561.2,207759.0,554.2935,554.6096,554.2342,554.3132,207759.0
2024-08-26 12:35:00,561.19,561.41,561.12,561.33,104379.0,554.3034,554.5207,554.2342,554.4416,104379.0
2024-08-26 12:40:00,561.33,561.5,561.2,561.48,147848.0,554.4416,554.6096,554.3132,554.5898,147848.0
2024-08-26 12:45:00,561.48,561.65,561.37,561.51,156005.0,554.5898,554.7577,554.4811,554.6194,156005.0
2024-08-26 12:50:00,561.51,561.66,561.19,561.36,129136.0,554.6194,554.7676,554.3034,554.4713,129136.0
2024-08-26 12:55:00,561.36,561.55,561.35,561.5,120740.0,554.4713,554.6589,554.4614,554.6096,120740.0
2024-08-26 13:00:00,561.48,561.71,561.34,561.69,171276.0,554.5898,554.817,554.4515,554.7972,171276.0
2024-08-26 13:05:00,561.7,561.7,560.99,561.22,146796.0,554.8071,554.8071,554.1058,554.333,146796.0
2024-08-26 13:10:00,561.23,561.44,560.86,561.31,155544.0,554.3429,554.5503,553.9774,554.4219,155544.0
2024-08-26 13:15:00,561.33,561.38,560.85,560.94,113083.0,554.4416,554.491,553.9675,554.0564,113083.0
2024-08-26 13:20:00,560.95,561.39,560.84,561.22,110598.0,554.0663,554.5009,553.9577,554.333,110598.0
2024-08-26 13:25:00,561.23,561.46,560.91,560.96,124995.0,554.3429,554.57,554.0268,554.0762,124995.0
2024-08-26 13:30:00,560.96,561.1,560.82,560.98,82584.0,554.0762,554.2145,553.9379,554.0959,82584.0
2024-08-26 13:35:00,560.99,561.01,559.82,559.97,223414.0,554.1058,554.1256,552.9502,553.0983,223414.0
2024-08-26 13:40:00,559.96,560.27,559.88,560.08,222716.0,553.0885,553.3946,553.0094,553.207,222716.0
2024-08-26 13:45:00,560.08,560.11,559.2,559.42,322188.0,553.207,553.2366,552.3378,552.5551,322188.0
2024-08-26 13:50:00,559.42,559.54,559.25,559.47,151194.0,552.5551,552.6736,552.3872,552.6045,151194.0
2024-08-26 13:55:00,559.47,559.62,559.22,559.5,139198.0,552.6045,552.7526,552.3575,552.6341,139198.0
2024-08-26 14:00:00,559.51,559.83,559.29,559.38,255934.0,552.644,552.96,552.4267,552.5156,255934.0
2024-08-26 14:05:00,559.37,559.6,559.05,559.28,227002.0,552.5057,552.7329,552.1896,552.4168,227002.0
2024-08-26 14:10:00,559.27,559.73,559.12,559.7,252121.0,552.4069,552.8613,552.2588,552.8316,252121.0
2024-08-26 14:15:00,559.69,559.77,559.45,559.72,156925.0,552.8218,552.9008,552.5847,552.8514,156925.0
2024-08-26 14:20:00,559.73,560.28,559.73,560.13,213785.0,552.8613,553.4045,552.8613,553.2564,213785.0
2024-08-26 14:25:00,560.14,560.36,559.95,560.26,123693.0,553.2662,553.4835,553.0786,553.3848,123693.0
2024-08-26 14:30:00,560.24,560.39,560.02,560.27,144652.0,553.365,553.5132,553.1477,553.3946,144652.0
2024-08-26 14:35:00,560.26,560.83,560.26,560.58,203327.0,553.3848,553.9478,553.3848,553.7008,203327.0
2024-08-26 14:40:00,560.56,560.9,560.56,560.78,204548.0,553.6811,554.0169,553.6811,553.8984,204548.0
2024-08-26 14:45:00,560.78,560.91,560.53,560.59,185679.0,553.8984,554.0268,553.6515,553.7107,185679.0
2024-08-26 14:50:00,560.58,560.75,560.33,560.4,155184.0,553.7008,553.8688,553.4539,553.5231,155184.0
2024-08-26 14:55:00,560.39,560.9,560.39,560.84,175840.0,553.5132,554.0169,553.5132,553.9577,175840.0
2024-08-26 15:00:00,560.82,560.89,560.6,560.62,194773.0,553.9379,554.007,553.7206,553.7404,194773.0
2024-08-26 15:05:00,560.63,560.67,560.31,560.49,183393.0,553.7502,553.7897,553.4342,553.6119,183393.0
2024-08-26 15:10:00,560.5,560.84,560.49,560.69,217823.0,553.6218,553.9577,553.6119,553.8095,217823.0
2024-08-26 15:15:00,560.69,560.74,560.38,560.64,203473.0,553.8095,553.8589,553.5033,553.7601,203473.0
2024-08-26 15:20:00,560.62,560.82,560.54,560.64,229566.0,553.7404,553.9379,553.6613,553.7601,229566.0
2024-08-26 15:25:00,560.66,560.76,560.41,560.45,153750.0,553.7799,553.8786,553.5329,553.5724,153750.0
2024-08-26 15:30:00,560.45,560.59,560.2,560.5,196079.0,553.5724,553.7107,553.3255,553.6218,196079.0
2024-08-26 15:35:00,560.52,560.55,560.23,560.25,175319.0,553.6416,553.6712,553.3551,553.3749,175319.0
2024-08-26 15:40:00,560.25,560.62,560.17,560.21,274108.0,553.3749,553.7404,553.2959,553.3354,274108.0
2024-08-26 15:45:00,560.21,560.32,560.0,560.05,404733.0,553.3354,553.444,553.128,553.1773,404733.0
2024-08-26 15:50:00,560.07,560.64,560.07,560.35,687716.0,553.1971,553.7601,553.1971,553.4737,687716.0
2024-08-26 15:55:00,560.36,560.83,559.85,560.73,3375003.0,553.4835,553.9478,552.9798,553.849,3375003.0
2024-08-27 09:30:00,559.49,559.61,558.79,559.23,725913.0,552.6242,552.7427,551.9328,552.3674,725913.0
2024-08-27 09:35:00,559.2,559.38,558.54,558.62,419886.0,552.3378,552.5156,551.6859,551.7649,419886.0
2024-08-27 09:40:00,558.62,559.12,558.32,558.91,391338.0,551.7649,552.2588,551.4686,552.0513,391338.0
2024-08-27 09:45:00,558.93,559.47,558.5,559.25,376437.0,552.0711,552.6045,551.6464,552.3872,376437.0
2024-08-27 09:50:00,559.23,560.22,559.17,560.05,610134.0,552.3674,553.3453,552.3081,553.1773,610134.0
2024-08-27 09:55:00,560.05,560.21,559.55,559.83,436492.0,553.1773,553.3354,552.6835,552.96,436492.0
2024-08-27 10:00:00,559.84,560.27,559.63,559.99,569241.0,552.9699,553.3946,552.7625,553.1181,569241.0
2024-08-27 10:05:00,560.05,560.16,559.82,560.11,133468.0,553.1773,553.286,552.9502,553.2366,133468.0
2024-08-27 10:10:00,560.07,560.42,559.79,559.95,424863.0,553.1971,553.5428,552.9205,553.0786,424863.0
2024-08-27 10:15:00,559.92,560.26,559.58,560.11,217941.0,553.0489,553.3848,552.7131,553.2366,217941.0
2024-08-27 10:20:00,560.12,561.0,559.94,560.81,229381.0,553.2465,554.1157,553.0687,553.928,229381.0
2024-08-27 10:25:00,560.8,561.13,560.6,561.08,295211.0,553.9181,554.2441,553.7206,554.1947,295211.0
2024-08-27 10:30:00,561.04,561.45,560.95,561.05,381869.0,554.1552,554.5602,554.0663,554.1651,381869.0
2024-08-27 10:35:00,561.06,561.37,560.87,561.26,244320.0,554.175,554.4811,553.9873,554.3725,244320.0
2024-08-27 10:40:00,561.25,561.43,561.17,561.37,253626.0,554.3626,554.5404,554.2836,554.4811,253626.0
2024-08-27 10:45:00,561.37,561.47,561.02,561.27,349936.0,554.4811,554.5799,554.1354,554.3824,349936.0
2024-08-27 10:50:00,561.27,561.56,561.0,561.29,272911.0,554.3824,554.6688,554.1157,554.4021,272911.0
2024-08-27 10:55:00,561.31,561.71,561.2,561.63,265904.0,554.4219,554.817,554.3132,554.738,265904.0
2024-08-27 11:00:00,561.63,562.05,561.57,561.87,313036.0,554.738,555.1528,554.6787,554.975,313036.0
2024-08-27 11:05:00,561.88,562.04,561.63,561.88,201858.0,554.9849,555.1429,554.738,554.9849,201858.0
2024-08-27 11:10:00,561.9,561.97,561.56,561.71,208169.0,555.0046,555.0738,554.6688,554.817,208169.0
2024-08-27 11:15:00,561.71,561.81,560.82,561.17,404328.0,554.817,554.9157,553.9379,554.2836,404328.0
2024-08-27 11:20:00,561.15,561.49,561.06,561.17,218968.0,554.2638,554.5997,554.175,554.2836,218968.0
2024-08-27 11:25:00,561.16,561.16,560.75,560.79,239159.0,554.2737,554.2737,553.8688,553.9083,239159.0
2024-08-27 11:30:00,560.78,560.87,559.81,560.23,323488.0,553.8984,553.9873,552.9403,553.3551,323488.0
2024-08-27 11:35:00,560.24,560.58,560.17,560.42,225189.0,553.365,553.7008,553.2959,553.5428,225189.0
2024-08-27 11:40:00,560.4,560.57,560.04,560.46,195593.0,553.5231,553.691,553.1675,553.5823,195593.0
2024-08-27 11:45:00,560.46,560.68,560.25,560.4,217188.0,553.5823,553.7996,553.3749,553.5231,217188.0
2024-08-27 11:50:00,560.41,560.53,560.07,560.28,135777.0,553.5329,553.6515,553.1971,553.4045,135777.0
2024-08-27 11:55:00,560.25,560.72,560.22,560.68,140981.0,553.3749,553.8391,553.3453,553.7996,140981.0
2024-08-27 12:00:00,560.68,560.82,560.53,560.64,121175.0,553.7996,553.9379,553.6515,553.7601,121175.0
2024-08-27 12:05:00,560.65,560.71,560.39,560.58,167520.0,553.77,553.8292,553.5132,553.7008,167520.0
2024-08-27 12:10:00,560.58,561.17,560.5,561.12,185093.0,553.7008,554.2836,553.6218,554.2342,185093.0
2024-08-27 12:15:00,561.14,561.19,560.87,560.98,152401.0,554.254,554.3034,553.9873,554.0959,152401.0
2024-08-27 12:20:00,561.0,561.05,560.69,560.9,108774.0,554.1157,554.1651,553.8095,554.0169,108774.0
2024-08-27 12:25:00,560.88,560.93,560.62,560.82,114573.0,553.9972,554.0465,553.7404,553.9379,114573.0
2024-08-27 12:30:00,560.78,561.1,560.54,560.97,120705.0,553.8984,554.2145,553.6613,554.0861,120705.0
2024-08-27 12:35:00,560.97,561.06,560.59,560.64,99185.0,554.0861,554.175,553.7107,553.7601,99185.0
2024-08-27 12:40:00,560.64,560.68,559.85,560.19,237755.0,553.7601,553.7996,552.9798,553.3156,237755.0
2024-08-27 12:45:00,560.19,560.8,560.16,560.71,118730.0,553.3156,553.9181,553.286,553.8292,118730.0
2024-08-27 12:50:00,560.74,561.12,560.73,560.96,183059.0,553.8589,554.2342,553.849,554.0762,183059.0
2024-08-27 12:55:00,560.95,561.0,560.68,560.8,134591.0,554.0663,554.1157,553.7996,553.9181,134591.0
2024-08-27 13:00:00,560.8,560.96,560.75,560.91,98270.0,553.9181,554.0762,553.8688,554.0268,98270.0
2024-08-27 13:05:00,560.91,561.18,560.86,561.09,87953.0,554.0268,554.2935,553.9774,554.2046,87953.0
2024-08-27 13:10:00,561.08,561.28,561.06,561.23,91079.0,554.1947,554.3923,554.175,554.3429,91079.0
2024-08-27 13:15:00,561.22,561.28,561.07,561.23,68945.0,554.333,554.3923,554.1848,554.3429,68945.0
2024-08-27 13:20:00,561.23,561.45,561.18,561.27,174751.0,554.3429,554.5602,554.2935,554.3824,174751.0
2024-08-27 13:25:00,561.25,561.87,561.25,561.79,228214.0,554.3626,554.975,554.3626,554.896,228214.0
2024-08-27 13:30:00,561.8,561.97,561.65,561.79,194893.0,554.9059,555.0738,554.7577,554.896,194893.0
2024-08-27 13:35:00,561.78,561.95,561.61,561.72,152500.0,554.8861,555.054,554.7182,554.8269,152500.0
2024-08-27 13:40:00,561.73,561.87,561.38,561.72,164696.0,554.8367,554.975,554.491,554.8269,164696.0
2024-08-27 13:45:00,561.73,561.79,561.57,561.77,72610.0,554.8367,554.896,554.6787,554.8762,72610.0
2024-08-27 13:50:00,561.78,562.03,561.75,561.97,151441.0,554.8861,555.133,554.8565,555.0738,151441.0
2024-08-27 13:55:00,561.96,562.0,561.81,561.94,142507.0,555.0639,555.1034,554.9157,555.0442,142507.0
2024-08-27 14:00:00,561.92,562.06,561.77,561.89,118352.0,555.0244,555.1627,554.8762,554.9948,118352.0
2024-08-27 14:05:00,561.91,562.02,561.8,561.83,144684.0,555.0145,555.1232,554.9059,554.9355,144684.0
2024-08-27 14:10:00,561.86,561.96,561.67,561.83,131668.0,554.9651,555.0639,554.7775,554.9355,131668.0
2024-08-27 14:15:00,561.85,562.0,561.63,561.83,177754.0,554.9553,555.1034,554.738,554.9355,177754.0
2024-08-27 14:20:00,561.83,561.86,561.56,561.59,168866.0,554.9355,554.9651,554.6688,554.6984,168866.0
2024-08-27 14:25:00,561.58,561.82,561.51,561.77,125498.0,554.6886,554.9256,554.6194,554.8762,125498.0
2024-08-27 14:30:00,561.77,561.85,561.53,561.65,101187.0,554.8762,554.9553,554.6392,554.7577,101187.0
2024-08-27 14:35:00,561.64,561.81,561.62,561.71,101960.0,554.7478,554.9157,554.7281,554.817,101960.0
2024-08-27 14:40:00,561.7,561.86,561.63,561.84,139545.0,554.8071,554.9651,554.738,554.9454,139545.0
2024-08-27 14:45:00,561.83,561.86,561.61,561.65,150884.0,554.9355,554.9651,554.7182,554.7577,150884.0
2024-08-27 14:50:00,561.67,561.82,561.36,561.58,119223.0,554.7775,554.9256,554.4713,554.6886,119223.0
2024-08-27 14:55:00,561.57,561.69,561.42,561.59,186272.0,554.6787,554.7972,554.5305,554.6984,186272.0
2024-08-27 15:00:00,561.61,561.7,561.15,561.26,245018.0,554.7182,554.8071,554.2638,554.3725,245018.0
2024-08-27 15:05:00,561.26,561.57,561.15,561.46,228919.0,554.3725,554.6787,554.2638,554.57,228919.0
2024-08-27 15:10:00,561.47,561.67,561.41,561.46,260581.0,554.5799,554.7775,554.5207,554.57,260581.0
2024-08-27 15:15:00,561.45,561.59,561.39,561.46,111154.0,554.5602,554.6984,554.5009,554.57,111154.0
2024-08-27 15:20:00,561.44,561.55,561.39,561.49,106975.0,554.5503,554.6589,554.5009,554.5997,106975.0
2024-08-27 15:25:00,561.49,561.71,561.41,561.52,131370.0,554.5997,554.817,554.5207,554.6293,131370.0
2024-08-27 15:30:00,561.51,561.55,561.25,561.36,330605.0,554.6194,554.6589,554.3626,554.4713,330605.0
2024-08-27 15:35:00,561.36,561.55,561.28,561.43,295365.0,554.4713,554.6589,554.3923,554.5404,295365.0
2024-08-27 15:40:00,561.42,561.62,561.33,561.45,294498.0,554.5305,554.7281,554.4416,554.5602,294498.0
2024-08-27 15:45:00,561.44,561.83,561.42,561.74,451200.0,554.5503,554.9355,554.5305,554.8466,451200.0
2024-08-27 15:50:00,561.7,561.73,561.13,561.24,782650.0,554.8071,554.8367,554.2441,554.3527,782650.0
2024-08-27 15:55:00,561.26,561.85,561.2,561.53,2480561.0,554.3725,554.9553,554.3132,554.6392,2480561.0
2024-08-28 09:30:00,561.21,561.65,561.05,561.09,445787.0,554.3231,554.7577,554.1651,554.2046,445787.0
2024-08-28 09:35:00,561.07,561.17,560.68,560.93,278279.0,554.1848,554.2836,553.7996,554.0465,278279.0
2024-08-28 09:40:00,560.93,561.5,560.85,560.95,277741.0,554.0465,554.6096,553.9675,554.0663,277741.0
2024-08-28 09:45:00,560.99,561.11,560.59,560.75,279507.0,554.1058,554.2243,553.7107,553.8688,279507.0
2024-08-28 09:50:00,560.76,561.31,560.72,561.19,230428.0,553.8786,554.4219,553.8391,554.3034,230428.0
2024-08-28 09:55:00,561.18,561.39,561.04,561.08,185492.0,554.2935,554.5009,554.1552,554.1947,185492.0
2024-08-28 10:00:00,561.06,561.07,560.58,560.9,187854.0,554.175,554.1848,553.7008,554.0169,187854.0
2024-08-28 10:05:00,560.89,561.22,560.41,561.0,260748.0,554.007,554.333,553.5329,554.1157,260748.0
2024-08-28 10:10:00,561.0,561.09,560.7,560.84,147546.0,554.1157,554.2046,553.8194,553.9577,147546.0
2024-08-28 10:15:00,560.8,561.13,560.74,561.1,146327.0,553.9181,554.2441,553.8589,554.2145,146327.0
2024-08-28 10:20:00,561.07,561.16,560.6,560.99,127368.0,554.1848,554.2737,553.7206,554.1058,127368.0
2024-08-28 10:25:00,560.98,561.29,560.93,561.11,131055.0,554.0959,554.4021,554.0465,554.2243,131055.0
2024-08-28 10:30:00,561.09,561.31,560.83,560.87,195912.0,554.2046,554.4219,553.9478,553.9873,195912.0
2024-08-28 10:35:00,560.86,561.22,560.69,561.0,111845.0,553.9774,554.333,553.8095,554.1157,111845.0
2024-08-28 10:40:00,561.01,561.05,560.06,560.24,226196.0,554.1256,554.1651,553.1872,553.365,226196.0
2024-08-28 10:45:00,560.24,560.33,559.45,559.81,361623.0,553.365,553.4539,552.5847,552.9403,361623.0
2024-08-28 10:50:00,559.8,560.19,559.62,560.14,234751.0,552.9304,553.3156,552.7526,553.2662,234751.0
2024-08-28 10:55:00,560.12,560.19,559.64,559.64,135757.0,553.2465,553.3156,552.7724,552.7724,135757.0
2024-08-28 11:00:00,559.62,559.62,558.86,559.31,381874.0,552.7526,552.7526,552.002,552.4464,381874.0
2024-08-28 11:05:00,559.31,559.67,559.19,559.51,341216.0,552.4464,552.802,552.3279,552.644,341216.0
2024-08-28 11:10:00,559.49,559.49,558.14,558.3,418855.0,552.6242,552.6242,551.2908,551.4488,418855.0
2024-08-28 11:15:00,558.29,558.47,557.7,557.84,404038.0,551.4389,551.6167,550.8562,550.9945,404038.0
2024-08-28 11:20:00,557.74,558.14,557.71,557.83,200005.0,550.8957,551.2908,550.8661,550.9846,200005.0
2024-08-28 11:25:00,557.83,558.36,557.78,558.31,278686.0,550.9846,551.5081,550.9352,551.4587,278686.0
2024-08-28 11:30:00,558.32,558.32,557.72,557.97,324662.0,551.4686,551.4686,550.8759,551.1229,324662.0
2024-08-28 11:35:00,557.95,558.41,557.95,558.27,711852.0,551.1031,551.5575,551.1031,551.4192,711852.0
2024-08-28 11:40:00,558.27,558.27,557.78,557.98,229411.0,551.4192,551.4192,550.9352,551.1327,229411.0
2024-08-28 11:45:00,558.0,558.21,557.82,557.99,164893.0,551.1525,551.3599,550.9747,551.1426,164893.0
2024-08-28 11:50:00,557.96,558.41,557.86,558.34,294109.0,551.113,551.5575,551.0142,551.4883,294109.0
2024-08-28 11:55:00,558.34,558.59,558.04,558.45,378918.0,551.4883,551.7353,551.192,551.597,378918.0
2024-08-28 12:00:00,558.45,558.66,558.27,558.43,183184.0,551.597,551.8044,551.4192,551.5772,183184.0
2024-08-28 12:05:00,558.41,558.44,557.93,558.19,183434.0,551.5575,551.5871,551.0834,551.3402,183434.0
2024-08-28 12:10:00,558.15,558.28,557.87,558.21,166662.0,551.3007,551.4291,551.0241,551.3599,166662.0
2024-08-28 12:15:00,558.17,558.2,557.37,557.94,248802.0,551.3204,551.35,550.5302,551.0932,248802.0
2024-08-28 12:20:00,557.92,557.98,556.89,557.17,246759.0,551.0735,551.1327,550.0561,550.3327,246759.0
2024-08-28 12:25:00,557.17,557.59,557.12,557.5,182945.0,550.3327,550.7475,550.2833,550.6586,182945.0
2024-08-28 12:30:00,557.5,558.11,557.31,557.83,168791.0,550.6586,551.2612,550.471,550.9846,168791.0
2024-08-28 12:35:00,557.82,558.09,557.73,557.96,123253.0,550.9747,551.2414,550.8858,551.113,123253.0
2024-08-28 12:40:00,557.93,558.21,557.86,558.15,124696.0,551.0834,551.3599,551.0142,551.3007,124696.0
2024-08-28 12:45:00,558.14,558.15,557.95,558.01,125229.0,551.2908,551.3007,551.1031,551.1624,125229.0
2024-08-28 12:50:00,558.03,558.53,557.95,558.45,159376.0,551.1821,551.676,551.1031,551.597,159376.0
2024-08-28 12:55:00,558.44,558.67,558.44,558.57,244274.0,551.5871,551.8143,551.5871,551.7155,244274.0
2024-08-28 13:00:00,558.56,558.87,558.42,558.6,165072.0,551.7056,552.0118,551.5673,551.7451,165072.0
2024-08-28 13:05:00,558.61,558.75,558.46,558.66,84726.0,551.755,551.8933,551.6069,551.8044,84726.0
2024-08-28 13:10:00,558.66,558.67,557.65,557.76,157054.0,551.8044,551.8143,550.8068,550.9154,157054.0
2024-08-28 13:15:00,557.76,558.01,557.7,557.81,129238.0,550.9154,551.1624,550.8562,550.9648,129238.0
2024-08-28 13:20:00,557.78,557.98,557.68,557.76,123628.0,550.9352,551.1327,550.8364,550.9154,123628.0
2024-08-28 13:25:00,557.72,558.01,557.64,557.95,161723.0,550.8759,551.1624,550.7969,551.1031,161723.0
2024-08-28 13:30:00,557.97,558.3,557.87,558.23,134400.0,551.1229,551.4488,551.0241,551.3797,134400.0
2024-08-28 13:35:00,558.24,558.3,557.84,557.84,136522.0,551.3896,551.4488,550.9945,550.9945,136522.0
2024-08-28 13:40:00,557.81,557.94,557.42,557.53,225458.0,550.9648,551.0932,550.5796,550.6883,225458.0
2024-08-28 13:45:00,557.55,557.68,556.99,557.12,182538.0,550.708,550.8364,550.1549,550.2833,182538.0
2024-08-28 13:50:00,557.14,557.29,556.4,556.51,237346.0,550.3031,550.4512,549.5721,549.6808,237346.0
2024-08-28 13:55:00,556.5,556.53,555.21,555.34,609027.0,549.6709,549.7005,548.3967,548.5251,609027.0
2024-08-28 14:00:00,555.35,555.51,555.04,555.28,518976.0,548.535,548.6931,548.2288,548.4659,518976.0
2024-08-28 14:05:00,555.27,556.2,555.25,556.11,520238.0,548.456,549.3746,548.4363,549.2857,520238.0
2024-08-28 14:10:00,556.09,556.22,555.81,555.89,254877.0,549.2659,549.3943,548.9894,549.0684,254877.0
2024-08-28 14:15:00,555.92,556.03,555.72,555.85,163088.0,549.098,549.2067,548.9005,549.0289,163088.0
2024-08-28 14:20:00,555.82,556.16,555.81,555.87,206940.0,548.9993,549.3351,548.9894,549.0486,206940.0
2024-08-28 14:25:00,555.89,555.99,555.53,555.74,235364.0,549.0684,549.1672,548.7128,548.9202,235364.0
2024-08-28 14:30:00,555.73,555.91,555.55,555.77,122941.0,548.9104,549.0882,548.7326,548.9499,122941.0
2024-08-28 14:35:00,555.77,555.96,555.64,555.93,162200.0,548.9499,549.1375,548.8215,549.1079,162200.0
2024-08-28 14:40:00,555.89,556.14,555.66,555.77,198524.0,549.0684,549.3153,548.8412,548.9499,198524.0
2024-08-28 14:45:00,555.78,555.84,555.5,555.7,180426.0,548.9597,549.019,548.6832,548.8807,180426.0
2024-08-28 14:50:00,555.68,557.21,555.64,557.08,309507.0,548.861,550.3722,548.8215,550.2438,309507.0
2024-08-28 14:55:00,557.06,558.16,556.99,558.06,458763.0,550.224,551.3105,550.1549,551.2118,458763.0
2024-08-28 15:00:00,558.04,558.78,558.01,558.54,539214.0,551.192,551.9229,551.1624,551.6859,539214.0
2024-08-28 15:05:00,558.49,558.53,557.39,557.62,707850.0,551.6365,551.676,550.55,550.7772,707850.0
2024-08-28 15:10:00,557.65,557.85,557.15,557.47,300677.0,550.8068,551.0043,550.3129,550.629,300677.0
2024-08-28 15:15:00,557.49,557.93,557.49,557.91,259535.0,550.6488,551.0834,550.6488,551.0636,259535.0
2024-08-28 15:20:00,557.92,558.19,557.69,558.0,264467.0,551.0735,551.3402,550.8463,551.1525,264467.0
2024-08-28 15:25:00,558.0,558.63,558.0,558.55,281388.0,551.1525,551.7748,551.1525,551.6958,281388.0
2024-08-28 15:30:00,558.55,558.82,558.33,558.42,427696.0,551.6958,551.9624,551.4785,551.5673,427696.0
2024-08-28 15:35:00,558.41,558.51,558.08,558.21,380657.0,551.5575,551.6562,551.2315,551.3599,380657.0
2024-08-28 15:40:00,558.21,558.61,558.11,558.54,309806.0,551.3599,551.755,551.2612,551.6859,309806.0
2024-08-28 15:45:00,558.52,558.99,558.25,558.54,889058.0,551.6661,552.1304,551.3994,551.6859,889058.0
2024-08-28 15:50:00,558.55,559.36,558.38,558.99,1075648.0,551.6958,552.4958,551.5278,552.1304,1075648.0
2024-08-28 15:55:00,558.99,559.0,558.04,558.33,3027911.0,552.1304,552.1402,551.192,551.4785,3027911.0
2024-08-29 09:30:00,560.31,560.88,559.73,560.8,1286794.0,553.4342,553.9972,552.8613,553.9181,1286794.0
2024-08-29 09:35:00,560.79,561.04,560.01,560.17,691442.0,553.9083,554.1552,553.1378,553.2959,691442.0
2024-08-29 09:40:00,560.17,560.58,559.63,559.71,433953.0,553.2959,553.7008,552.7625,552.8415,433953.0
2024-08-29 09:45:00,559.71,560.7,559.6,560.57,495108.0,552.8415,553.8194,552.7329,553.691,495108.0
2024-08-29 09:50:00,560.56,560.61,559.37,560.16,426270.0,553.6811,553.7305,552.5057,553.286,426270.0
2024-08-29 09:55:00,560.14,561.28,559.92,561.1,580876.0,553.2662,554.3923,553.0489,554.2145,580876.0
2024-08-29 10:00:00,561.1,561.9,560.93,561.29,513162.0,554.2145,555.0046,554.0465,554.4021,513162.0
2024-08-29 10:05:00,561.29,561.52,560.68,560.73,392427.0,554.4021,554.6293,553.7996,553.849,392427.0
2024-08-29 10:10:00,560.76,561.41,560.7,561.17,282643.0,553.8786,554.5207,553.8194,554.2836,282643.0
2024-08-29 10:15:00,561.18,561.52,560.1,560.68,381217.0,554.2935,554.6293,553.2267,553.7996,381217.0
2024-08-29 10:20:00,560.71,561.4,560.43,561.27,280329.0,553.8292,554.5108,553.5527,554.3824,280329.0
2024-08-29 10:25:00,561.26,561.95,561.13,561.71,314420.0,554.3725,555.054,554.2441,554.817,314420.0
2024-08-29 10:30:00,561.74,562.31,561.68,561.78,297200.0,554.8466,555.4096,554.7873,554.8861,297200.0
2024-08-29 10:35:00,561.81,562.26,561.65,562.14,332632.0,554.9157,555.3602,554.7577,555.2417,332632.0
2024-08-29 10:40:00,562.15,562.47,561.63,562.21,441517.0,555.2516,555.5677,554.738,555.3108,441517.0
2024-08-29 10:45:00,562.19,562.67,561.97,562.65,321273.0,555.2911,555.7652,555.0738,555.7454,321273.0
2024-08-29 10:50:00,562.65,562.8,562.51,562.64,322952.0,555.7454,555.8936,555.6072,555.7356,322952.0
2024-08-29 10:55:00,562.63,562.68,561.79,562.12,275078.0,555.7257,555.7751,554.896,555.2219,275078.0
2024-08-29 11:00:00,562.09,562.51,562.07,562.2,177044.0,555.1923,555.6072,555.1726,555.301,177044.0
2024-08-29 11:05:00,562.22,562.51,562.06,562.35,134503.0,555.3207,555.6072,555.1627,555.4491,134503.0
2024-08-29 11:10:00,562.34,562.91,562.28,562.87,168558.0,555.4392,556.0023,555.38,555.9627,168558.0
2024-08-29 11:15:00,562.84,563.19,562.07,562.16,302732.0,555.9331,556.2788,555.1726,555.2615,302732.0
2024-08-29 11:20:00,562.15,562.24,561.47,562.0,353601.0,555.2516,555.3405,554.5799,555.1034,353601.0
2024-08-29 11:25:00,561.99,562.22,561.86,562.12,131241.0,555.0935,555.3207,554.9651,555.2219,131241.0
2024-08-29 11:30:00,562.13,562.54,562.05,562.17,170748.0,555.2318,555.6368,555.1528,555.2713,170748.0
2024-08-29 11:35:00,562.21,562.5,561.92,562.39,142112.0,555.3108,555.5973,555.0244,555.4886,142112.0
2024-08-29 11:40:00,562.39,562.43,561.93,562.02,142324.0,555.4886,555.5281,555.0343,555.1232,142324.0
2024-08-29 11:45:00,562.03,562.39,561.96,562.36,101577.0,555.133,555.4886,555.0639,555.459,101577.0
2024-08-29 11:50:00,562.37,562.42,562.06,562.28,129823.0,555.4689,555.5183,555.1627,555.38,129823.0
2024-08-29 11:55:00,562.27,562.52,562.12,562.48,208399.0,555.3701,555.617,555.2219,555.5775,208399.0
2024-08-29 12:00:00,562.48,563.08,562.42,562.88,252739.0,555.5775,556.1702,555.5183,555.9726,252739.0
2024-08-29 12:05:00,562.89,563.39,562.89,563.1,223230.0,555.9825,556.4764,555.9825,556.1899,223230.0
2024-08-29 12:10:00,563.1,563.48,562.99,563.39,178998.0,556.1899,556.5653,556.0813,556.4764,178998.0
2024-08-29 12:15:00,563.39,563.54,562.73,562.93,257793.0,556.4764,556.6245,555.8245,556.022,257793.0
2024-08-29 12:20:00,562.96,563.44,562.87,563.4,162590.0,556.0516,556.5257,555.9627,556.4862,162590.0
2024-08-29 12:25:00,563.41,563.42,563.03,563.28,201935.0,556.4961,556.506,556.1208,556.3677,201935.0
2024-08-29 12:30:00,563.27,563.47,563.24,563.44,92795.0,556.3578,556.5554,556.3282,556.5257,92795.0
2024-08-29 12:35:00,563.44,563.51,563.21,563.38,157829.0,556.5257,556.5949,556.2986,556.4665,157829.0
2024-08-29 12:40:00,563.37,563.6,563.32,563.48,115078.0,556.4566,556.6838,556.4072,556.5653,115078.0
2024-08-29 12:45:00,563.49,563.68,563.17,563.2,204169.0,556.5751,556.7628,556.2591,556.2887,204169.0
2024-08-29 12:50:00,563.19,563.32,562.67,562.87,257659.0,556.2788,556.4072,555.7652,555.9627,257659.0
2024-08-29 12:55:00,562.87,563.21,562.81,563.11,187256.0,555.9627,556.2986,555.9035,556.1998,187256.0
2024-08-29 13:00:00,563.12,563.12,562.66,562.96,106103.0,556.2097,556.2097,555.7553,556.0516,106103.0
2024-08-29 13:05:00,562.97,563.03,562.56,562.58,118695.0,556.0615,556.1208,555.6565,555.6763,118695.0
2024-08-29 13:10:00,562.58,562.71,562.15,562.5,192965.0,555.6763,555.8047,555.2516,555.5973,192965.0
2024-08-29 13:15:00,562.5,562.52,562.3,562.45,110688.0,555.5973,555.617,555.3997,555.5479,110688.0
2024-08-29 13:20:00,562.47,562.64,562.42,562.47,147594.0,555.5677,555.7356,555.5183,555.5677,147594.0
2024-08-29 13:25:00,562.48,562.71,562.31,562.47,136880.0,555.5775,555.8047,555.4096,555.5677,136880.0
2024-08-29 13:30:00,562.46,562.65,562.37,562.52,111941.0,555.5578,555.7454,555.4689,555.617,111941.0
2024-08-29 13:35:00,562.51,562.69,562.28,562.35,95963.0,555.6072,555.785,555.38,555.4491,95963.0
2024-08-29 13:40:00,562.33,562.75,562.11,562.58,223616.0,555.4294,555.8442,555.2121,555.6763,223616.0
2024-08-29 13:45:00,562.58,562.61,561.96,562.19,209345.0,555.6763,555.7059,555.0639,555.2911,209345.0
2024-08-29 13:50:00,562.2,562.69,562.09,562.66,144434.0,555.301,555.785,555.1923,555.7553,144434.0
2024-08-29 13:55:00,562.64,562.89,562.56,562.85,138646.0,555.7356,555.9825,555.6565,555.943,138646.0
2024-08-29 14:00:00,562.8,562.84,561.8,562.36,234780.0,555.8936,555.9331,554.9059,555.459,234780.0
2024-08-29 14:05:00,562.38,562.39,562.06,562.14,98325.0,555.4788,555.4886,555.1627,555.2417,98325.0
2024-08-29 14:10:00,562.13,562.21,561.83,562.05,247613.0,555.2318,555.3108,554.9355,555.1528,247613.0
2024-08-29 14:15:00,562.0,562.05,561.7,561.81,153024.0,555.1034,555.1528,554.8071,554.9157,153024.0
2024-08-29 14:20:00,561.8,562.0,561.68,561.97,163278.0,554.9059,555.1034,554.7873,555.0738,163278.0
2024-08-29 14:25:00,561.95,562.03,560.35,560.58,489729.0,555.054,555.133,553.4737,553.7008,489729.0
2024-08-29 14:30:00,560.56,560.56,559.75,559.93,747308.0,553.6811,553.6811,552.881,553.0588,747308.0
2024-08-29 14:35:00,559.92,559.96,558.31,558.57,710330.0,553.0489,553.0885,551.4587,551.7155,710330.0
2024-08-29 14:40:00,558.55,559.08,557.61,558.13,666026.0,551.6958,552.2193,550.7673,551.2809,666026.0
2024-08-29 14:45:00,558.13,558.51,557.18,558.42,700554.0,551.2809,551.6562,550.3426,551.5673,700554.0
2024-08-29 14:50:00,558.41,558.73,557.28,558.62,460852.0,551.5575,551.8735,550.4413,551.7649,460852.0
2024-08-29 14:55:00,558.61,559.0,558.07,558.49,368605.0,551.755,552.1402,551.2216,551.6365,368605.0
2024-08-29 15:00:00,558.48,558.64,557.75,558.0,293909.0,551.6266,551.7847,550.9056,551.1525,293909.0
2024-08-29 15:05:00,558.03,558.63,557.84,558.18,364116.0,551.1821,551.7748,550.9945,551.3303,364116.0
2024-08-29 15:10:00,558.19,558.43,557.53,558.02,252597.0,551.3402,551.5772,550.6883,551.1723,252597.0
2024-08-29 15:15:00,558.08,559.13,557.86,558.51,401795.0,551.2315,552.2686,551.0142,551.6562,401795.0
2024-08-29 15:20:00,558.51,558.77,558.16,558.72,219067.0,551.6562,551.9131,551.3105,551.8637,219067.0
2024-08-29 15:25:00,558.71,559.67,558.66,559.13,350976.0,551.8538,552.802,551.8044,552.2686,350976.0
2024-08-29 15:30:00,559.11,559.4,558.82,558.99,326482.0,552.2489,552.5353,551.9624,552.1304,326482.0
2024-08-29 15:35:00,558.96,559.95,558.85,559.36,497908.0,552.1007,553.0786,551.9921,552.4958,497908.0
2024-08-29 15:40:00,559.37,559.54,558.46,558.5,563170.0,552.5057,552.6736,551.6069,551.6464,563170.0
2024-08-29 15:45:00,558.5,559.0,558.1,558.18,628536.0,551.6464,552.1402,551.2513,551.3303,628536.0
2024-08-29 15:50:00,558.21,558.81,557.69,557.7,669386.0,551.3599,551.9526,550.8463,550.8562,669386.0
2024-08-29 15:55:00,557.72,558.51,557.7,558.32,2358037.0,550.8759,551.6562,550.8562,551.4686,2358037.0
2024-08-30 09:30:00,560.78,561.42,560.45,561.24,1151411.0,553.8984,554.5305,553.5724,554.3527,1151411.0
2024-08-30 09:35:00,561.23,561.67,560.94,561.47,414585.0,554.3429,554.7775,554.0564,554.5799,414585.0
2024-08-30 09:40:00,561.46,561.93,561.41,561.6,480118.0,554.57,555.0343,554.5207,554.7083,480118.0
2024-08-30 09:45:00,561.62,561.82,560.9,560.94,474694.0,554.7281,554.9256,554.0169,554.0564,474694.0
2024-08-30 09:50:00,560.95,561.85,560.41,561.52,394849.0,554.0663,554.9553,553.5329,554.6293,394849.0
2024-08-30 09:55:00,561.51,561.84,561.14,561.72,216894.0,554.6194,554.9454,554.254,554.8269,216894.0
2024-08-30 10:00:00,561.73,562.25,561.71,561.96,454486.0,554.8367,555.3504,554.817,555.0639,454486.0
2024-08-30 10:05:00,561.97,562.04,561.45,561.64,305013.0,555.0738,555.1429,554.5602,554.7478,305013.0
2024-08-30 10:10:00,561.66,562.06,561.58,561.66,269896.0,554.7676,555.1627,554.6886,554.7676,269896.0
2024-08-30 10:15:00,561.66,561.9,561.28,561.68,217095.0,554.7676,555.0046,554.3923,554.7873,217095.0
2024-08-30 10:20:00,561.65,561.69,561.03,561.24,267927.0,554.7577,554.7972,554.1453,554.3527,267927.0
2024-08-30 10:25:00,561.23,561.4,560.62,561.28,259855.0,554.3429,554.5108,553.7404,554.3923,259855.0
2024-08-30 10:30:00,561.28,561.54,561.15,561.33,202827.0,554.3923,554.6491,554.2638,554.4416,202827.0
2024-08-30 10:35:00,561.37,561.82,561.35,561.67,381240.0,554.4811,554.9256,554.4614,554.7775,381240.0
2024-08-30 10:40:00,561.67,562.17,560.91,561.08,338962.0,554.7775,555.2713,554.0268,554.1947,338962.0
2024-08-30 10:45:00,561.12,561.85,560.71,561.81,270925.0,554.2342,554.9553,553.8292,554.9157,270925.0
2024-08-30 10:50:00,561.78,561.87,561.0,561.05,189623.0,554.8861,554.975,554.1157,554.1651,189623.0
2024-08-30 10:55:00,561.05,561.26,559.96,559.98,380061.0,554.1651,554.3725,553.0885,553.1082,380061.0
2024-08-30 11:00:00,560.0,560.5,559.53,560.42,325670.0,553.128,553.6218,552.6637,553.5428,325670.0
2024-08-30 11:05:00,560.39,560.46,560.11,560.34,136964.0,553.5132,553.5823,553.2366,553.4638,136964.0
2024-08-30 11:10:00,560.33,560.39,559.95,560.19,154166.0,553.4539,553.5132,553.0786,553.3156,154166.0
2024-08-30 11:15:00,560.19,560.24,559.44,559.6,330699.0,553.3156,553.365,552.5748,552.7329,330699.0
2024-08-30 11:20:00,559.59,559.59,559.2,559.28,275606.0,552.723,552.723,552.3378,552.4168,275606.0
2024-08-30 11:25:00,559.25,559.38,559.07,559.19,409749.0,552.3872,552.5156,552.2094,552.3279,409749.0
2024-08-30 11:30:00,559.18,559.32,558.11,558.7,833100.0,552.318,552.4563,551.2612,551.8439,833100.0
2024-08-30 11:35:00,558.7,559.03,558.58,558.77,296818.0,551.8439,552.1699,551.7254,551.9131,296818.0
2024-08-30 11:40:00,558.77,559.09,558.75,558.83,274366.0,551.9131,552.2291,551.8933,551.9723,274366.0
2024-08-30 11:45:00,558.83,559.12,558.64,558.75,198882.0,551.9723,552.2588,551.7847,551.8933,198882.0
2024-08-30 11:50:00,558.76,559.34,558.71,559.27,248942.0,551.9032,552.4761,551.8538,552.4069,248942.0
2024-08-30 11:55:00,559.27,559.4,558.82,559.14,232487.0,552.4069,552.5353,551.9624,552.2785,232487.0
2024-08-30 12:00:00,559.13,559.13,558.21,559.09,316083.0,552.2686,552.2686,551.3599,552.2291,316083.0
2024-08-30 12:05:00,559.1,559.52,559.04,559.44,288387.0,552.239,552.6539,552.1797,552.5748,288387.0
2024-08-30 12:10:00,559.44,559.67,559.18,559.36,285403.0,552.5748,552.802,552.318,552.4958,285403.0
2024-08-30 12:15:00,559.37,559.46,558.86,558.97,223513.0,552.5057,552.5946,552.002,552.1106,223513.0
2024-08-30 12:20:00,558.95,559.09,558.74,558.88,174570.0,552.0908,552.2291,551.8834,552.0217,174570.0
2024-08-30 12:25:00,558.87,559.02,558.0,558.11,245333.0,552.0118,552.16,551.1525,551.2612,245333.0
2024-08-30 12:30:00,558.07,558.29,557.35,557.57,374135.0,551.2216,551.4389,550.5105,550.7278,374135.0
2024-08-30 12:35:00,557.53,557.88,557.14,557.79,323158.0,550.6883,551.034,550.3031,550.9451,323158.0
2024-08-30 12:40:00,557.78,558.03,557.53,557.94,297086.0,550.9352,551.1821,550.6883,551.0932,297086.0
2024-08-30 12:45:00,557.92,558.25,557.74,558.17,175684.0,551.0735,551.3994,550.8957,551.3204,175684.0
2024-08-30 12:50:00,558.2,558.84,558.19,558.73,184684.0,551.35,551.9822,551.3402,551.8735,184684.0
2024-08-30 12:55:00,558.77,559.27,558.69,559.1,161787.0,551.9131,552.4069,551.834,552.239,161787.0
2024-08-30 13:00:00,559.1,559.84,559.02,559.59,287885.0,552.239,552.9699,552.16,552.723,287885.0
2024-08-30 13:05:00,559.61,559.64,559.06,559.22,272952.0,552.7427,552.7724,552.1995,552.3575,272952.0
2024-08-30 13:10:00,559.23,559.52,559.22,559.48,147277.0,552.3674,552.6539,552.3575,552.6143,147277.0
2024-08-30 13:15:00,559.5,559.57,558.85,558.94,150112.0,552.6341,552.7032,551.9921,552.081,150112.0
2024-08-30 13:20:00,558.95,559.21,558.57,558.74,174953.0,552.0908,552.3477,551.7155,551.8834,174953.0
2024-08-30 13:25:00,558.72,559.1,558.71,558.91,109086.0,551.8637,552.239,551.8538,552.0513,109086.0
2024-08-30 13:30:00,558.91,559.25,558.83,558.97,158213.0,552.0513,552.3872,551.9723,552.1106,158213.0
2024-08-30 13:35:00,558.95,559.31,558.93,559.0,152305.0,552.0908,552.4464,552.0711,552.1402,152305.0
2024-08-30 13:40:00,559.01,559.26,558.92,559.04,85431.0,552.1501,552.397,552.0612,552.1797,85431.0
2024-08-30 13:45:00,559.05,559.19,558.83,559.04,92903.0,552.1896,552.3279,551.9723,552.1797,92903.0
2024-08-30 13:50:00,559.05,559.3,558.92,559.25,78351.0,552.1896,552.4366,552.0612,552.3872,78351.0
2024-08-30 13:55:00,559.25,559.33,558.7,558.87,132312.0,552.3872,552.4662,551.8439,552.0118,132312.0
2024-08-30 14:00:00,558.87,559.17,558.6,559.0,221906.0,552.0118,552.3081,551.7451,552.1402,221906.0
2024-08-30 14:05:00,558.98,559.46,558.92,559.41,561715.0,552.1205,552.5946,552.0612,552.5452,561715.0
2024-08-30 14:10:00,559.4,559.63,559.22,559.49,256774.0,552.5353,552.7625,552.3575,552.6242,256774.0
2024-08-30 14:15:00,559.49,559.69,559.47,559.59,170022.0,552.6242,552.8218,552.6045,552.723,170022.0
2024-08-30 14:20:00,559.58,559.82,559.57,559.62,251978.0,552.7131,552.9502,552.7032,552.7526,251978.0
2024-08-30 14:25:00,559.62,560.07,559.59,559.67,521271.0,552.7526,553.1971,552.723,552.802,521271.0
2024-08-30 14:30:00,559.7,559.94,559.63,559.91,257431.0,552.8316,553.0687,552.7625,553.0391,257431.0
2024-08-30 14:35:00,559.9,560.29,559.85,560.22,353846.0,553.0292,553.4144,552.9798,553.3453,353846.0
2024-08-30 14:40:00,560.21,560.57,560.14,560.26,492229.0,553.3354,553.691,553.2662,553.3848,492229.0
2024-08-30 14:45:00,560.27,560.54,560.2,560.54,417997.0,553.3946,553.6613,553.3255,553.6613,417997.0
2024-08-30 14:50:00,560.54,560.94,560.52,560.66,589765.0,553.6613,554.0564,553.6416,553.7799,589765.0
2024-08-30 14:55:00,560.65,560.71,560.45,560.7,476906.0,553.77,553.8292,553.5724,553.8194,476906.0
2024-08-30 15:00:00,560.7,560.85,560.6,560.64,397983.0,553.8194,553.9675,553.7206,553.7601,397983.0
2024-08-30 15:05:00,560.65,560.91,560.55,560.72,386786.0,553.77,554.0268,553.6712,553.8391,386786.0
2024-08-30 15:10:00,560.71,560.85,560.15,560.56,617082.0,553.8292,553.9675,553.2761,553.6811,617082.0
2024-08-30 15:15:00,560.55,560.85,560.44,560.82,407643.0,553.6712,553.9675,553.5626,553.9379,407643.0
2024-08-30 15:20:00,560.82,561.66,560.82,561.48,1014156.0,553.9379,554.7676,553.9379,554.5898,1014156.0
2024-08-30 15:25:00,561.48,561.96,561.34,561.82,764714.0,554.5898,555.0639,554.4515,554.9256,764714.0
2024-08-30 15:30:00,561.83,562.03,561.21,561.33,1022606.0,554.9355,555.133,554.3231,554.4416,1022606.0
2024-08-30 15:35:00,561.31,561.86,561.28,561.75,816022.0,554.4219,554.9651,554.3923,554.8565,816022.0
2024-08-30 15:40:00,561.75,562.06,561.53,561.63,645186.0,554.8565,555.1627,554.6392,554.738,645186.0
2024-08-30 15:45:00,561.62,561.98,561.55,561.97,553601.0,554.7281,555.0837,554.6589,555.0738,553601.0
2024-08-30 15:50:00,561.97,563.68,561.95,563.4,2923179.0,555.0738,556.7628,555.054,556.4862,2923179.0
2024-08-30 15:55:00,563.37,564.2,563.31,563.57,5146033.0,556.4566,557.2764,556.3973,556.6542,5146033.0
2024-09-03 09:30:00,560.47,560.81,559.93,560.24,1364433.0,553.5922,553.928,553.0588,553.365,1364433.0
2024-09-03 09:35:00,560.26,560.32,559.42,559.61,536486.0,553.3848,553.444,552.5551,552.7427,536486.0
2024-09-03 09:40:00,559.6,559.86,559.24,559.73,660863.0,552.7329,552.9897,552.3773,552.8613,660863.0
2024-09-03 09:45:00,559.68,559.69,559.16,559.3,601086.0,552.8119,552.8218,552.2983,552.4366,601086.0
2024-09-03 09:50:00,559.28,559.29,558.14,558.41,741874.0,552.4168,552.4267,551.2908,551.5575,741874.0
2024-09-03 09:55:00,558.42,559.21,558.21,559.08,477455.0,551.5673,552.3477,551.3599,552.2193,477455.0
2024-09-03 10:00:00,559.12,559.14,557.09,557.39,938886.0,552.2588,552.2785,550.2537,550.55,938886.0
2024-09-03 10:05:00,557.41,557.67,556.93,557.58,712054.0,550.5697,550.8266,550.0956,550.7377,712054.0
2024-09-03 10:10:00,557.56,557.66,556.5,556.54,892327.0,550.7179,550.8167,549.6709,549.7104,892327.0
2024-09-03 10:15:00,556.55,557.07,556.32,556.95,584403.0,549.7203,550.2339,549.4931,550.1154,584403.0
2024-09-03 10:20:00,556.94,557.3,556.72,557.0,420401.0,550.1055,550.4611,549.8882,550.1648,420401.0
2024-09-03 10:25:00,557.01,557.54,556.75,557.19,397322.0,550.1747,550.6981,549.9178,550.3524,397322.0
2024-09-03 10:30:00,557.18,557.18,556.02,556.32,455213.0,550.3426,550.3426,549.1968,549.4931,455213.0
2024-09-03 10:35:00,556.33,556.54,556.1,556.25,442035.0,549.503,549.7104,549.2758,549.424,442035.0
2024-09-03 10:40:00,556.23,556.44,556.0,556.08,447860.0,549.4042,549.6116,549.177,549.2561,447860.0
2024-09-03 10:45:00,556.09,556.2,555.28,555.29,717911.0,549.2659,549.3746,548.4659,548.4758,717911.0
2024-09-03 10:50:00,555.28,555.62,555.1,555.28,474087.0,548.4659,548.8017,548.2881,548.4659,474087.0
2024-09-03 10:55:00,555.27,555.68,555.23,555.34,372276.0,548.456,548.861,548.4165,548.5251,372276.0
2024-09-03 11:00:00,555.35,556.28,555.15,556.15,507059.0,548.535,549.4536,548.3375,549.3252,507059.0
2024-09-03 11:05:00,556.13,556.79,555.86,556.22,454882.0,549.3055,549.9574,549.0388,549.3943,454882.0
2024-09-03 11:10:00,556.22,556.72,556.17,556.41,365335.0,549.3943,549.8882,549.345,549.582,365335.0
2024-09-03 11:15:00,556.37,556.77,555.95,556.17,413971.0,549.5425,549.9376,549.1277,549.345,413971.0
2024-09-03 11:20:00,556.15,556.43,555.95,556.13,243032.0,549.3252,549.6018,549.1277,549.3055,243032.0
2024-09-03 11:25:00,556.11,556.63,556.02,556.38,217924.0,549.2857,549.7993,549.1968,549.5524,217924.0
2024-09-03 11:30:00,556.39,556.61,555.96,556.4,331371.0,549.5623,549.7796,549.1375,549.5721,331371.0
2024-09-03 11:35:00,556.41,556.99,556.3,556.45,386721.0,549.582,550.1549,549.4734,549.6215,386721.0
2024-09-03 11:40:00,556.46,556.48,555.73,555.88,374772.0,549.6314,549.6512,548.9104,549.0585,374772.0
2024-09-03 11:45:00,555.9,556.29,555.84,555.94,253521.0,549.0783,549.4635,549.019,549.1178,253521.0
2024-09-03 11:50:00,555.93,556.13,555.66,556.03,190765.0,549.1079,549.3055,548.8412,549.2067,190765.0
2024-09-03 11:55:00,556.02,556.15,555.47,555.6,269068.0,549.1968,549.3252,548.6536,548.782,269068.0
2024-09-03 12:00:00,555.59,556.16,555.56,556.01,221718.0,548.7721,549.3351,548.7424,549.1869,221718.0
2024-09-03 12:05:00,556.01,556.22,555.44,555.56,224656.0,549.1869,549.3943,548.6239,548.7424,224656.0
2024-09-03 12:10:00,555.55,556.01,555.21,555.99,181983.0,548.7326,549.1869,548.3967,549.1672,181983.0
2024-09-03 12:15:00,555.96,556.5,555.8,556.14,248710.0,549.1375,549.6709,548.9795,549.3153,248710.0
2024-09-03 12:20:00,556.12,556.3,555.75,555.79,199864.0,549.2956,549.4734,548.9301,548.9696,199864.0
2024-09-03 12:25:00,555.77,555.77,555.25,555.65,278705.0,548.9499,548.9499,548.4363,548.8313,278705.0
2024-09-03 12:30:00,555.65,555.72,555.39,555.5,200411.0,548.8313,548.9005,548.5745,548.6832,200411.0
2024-09-03 12:35:00,555.49,555.67,555.17,555.48,228902.0,548.6733,548.8511,548.3572,548.6634,228902.0
2024-09-03 12:40:00,555.48,555.51,554.96,555.22,316325.0,548.6634,548.6931,548.1498,548.4066,316325.0
2024-09-03 12:45:00,555.21,555.23,554.75,555.08,282854.0,548.3967,548.4165,547.9424,548.2683,282854.0
2024-09-03 12:50:00,555.08,555.25,554.91,555.07,211306.0,548.2683,548.4363,548.1004,548.2585,211306.0
2024-09-03 12:55:00,555.06,555.15,554.82,554.9,108495.0,548.2486,548.3375,548.0115,548.0905,108495.0
2024-09-03 13:00:00,554.88,555.19,554.81,555.15,196270.0,548.0708,548.377,548.0017,548.3375,196270.0
2024-09-03 13:05:00,555.11,555.61,555.05,555.41,313068.0,548.298,548.7918,548.2387,548.5943,313068.0
2024-09-03 13:10:00,555.43,555.48,554.68,554.86,229090.0,548.614,548.6634,547.8732,548.051,229090.0
2024-09-03 13:15:00,554.85,555.17,554.76,555.15,203259.0,548.0412,548.3572,547.9523,548.3375,203259.0
2024-09-03 13:20:00,555.17,555.87,555.06,555.8,202944.0,548.3572,549.0486,548.2486,548.9795,202944.0
2024-09-03 13:25:00,555.81,555.82,555.55,555.67,101164.0,548.9894,548.9993,548.7326,548.8511,101164.0
2024-09-03 13:30:00,555.67,555.73,554.7,554.77,342565.0,548.8511,548.9104,547.893,547.9621,342565.0
2024-09-03 13:35:00,554.77,555.49,554.75,555.43,240753.0,547.9621,548.6733,547.9424,548.614,240753.0
2024-09-03 13:40:00,555.42,555.42,554.51,554.74,199769.0,548.6042,548.6042,547.7053,547.9325,199769.0
2024-09-03 13:45:00,554.74,554.92,554.56,554.74,257308.0,547.9325,548.1103,547.7547,547.9325,257308.0
2024-09-03 13:50:00,554.74,554.91,554.63,554.72,168600.0,547.9325,548.1004,547.8239,547.9128,168600.0
2024-09-03 13:55:00,554.71,554.88,554.26,554.34,295513.0,547.9029,548.0708,547.4584,547.5374,295513.0
2024-09-03 14:00:00,554.33,554.38,553.23,553.54,534466.0,547.5275,547.5769,546.441,546.7472,534466.0
2024-09-03 14:05:00,553.53,553.73,553.33,553.4,320575.0,546.7374,546.9349,546.5398,546.609,320575.0
2024-09-03 14:10:00,553.39,553.63,553.34,553.44,338486.0,546.5991,546.8361,546.5497,546.6485,338486.0
2024-09-03 14:15:00,553.43,553.62,553.07,553.14,277456.0,546.6386,546.8263,546.283,546.3521,277456.0
2024-09-03 14:20:00,553.15,553.54,552.94,553.14,374968.0,546.362,546.7472,546.1546,546.3521,374968.0
2024-09-03 14:25:00,553.15,553.45,553.01,553.04,359294.0,546.362,546.6583,546.2237,546.2534,359294.0
2024-09-03 14:30:00,553.04,553.82,552.93,553.59,455037.0,546.2534,547.0238,546.1447,546.7966,455037.0
2024-09-03 14:35:00,553.58,553.77,553.17,553.33,338232.0,546.7867,546.9744,546.3818,546.5398,338232.0
2024-09-03 14:40:00,553.33,553.48,553.04,553.09,396201.0,546.5398,546.688,546.2534,546.3028,396201.0
2024-09-03 14:45:00,553.09,553.35,552.94,552.99,280700.0,546.3028,546.5596,546.1546,546.204,280700.0
2024-09-03 14:50:00,553.01,553.11,552.63,552.68,478171.0,546.2237,546.3225,545.8484,545.8978,478171.0
2024-09-03 14:55:00,552.7,552.86,552.47,552.63,373278.0,545.9175,546.0756,545.6904,545.8484,373278.0
2024-09-03 15:00:00,552.63,552.93,552.53,552.7,289967.0,545.8484,546.1447,545.7496,545.9175,289967.0
2024-09-03 15:05:00,552.71,553.03,552.54,552.58,344288.0,545.9274,546.2435,545.7595,545.799,344288.0
2024-09-03 15:10:00,552.6,553.16,552.56,552.73,494683.0,545.8188,546.3719,545.7793,545.9472,494683.0
2024-09-03 15:15:00,552.74,552.82,552.58,552.65,342967.0,545.9571,546.0361,545.799,545.8682,342967.0
2024-09-03 15:20:00,552.65,553.04,552.59,552.72,294014.0,545.8682,546.2534,545.8089,545.9373,294014.0
2024-09-03 15:25:00,552.74,552.77,552.31,552.53,506751.0,545.9571,545.9867,545.5323,545.7496,506751.0
2024-09-03 15:30:00,552.53,552.76,552.16,552.19,596913.0,545.7496,545.9768,545.3842,545.4138,596913.0
2024-09-03 15:35:00,552.17,552.21,550.99,551.14,1315697.0,545.394,545.4336,544.2285,544.3767,1315697.0
2024-09-03 15:40:00,551.11,551.18,550.27,550.92,1093407.0,544.3471,544.4162,543.5174,544.1594,1093407.0
2024-09-03 15:45:00,550.92,550.95,549.51,550.79,1555906.0,544.1594,544.189,542.7667,544.031,1555906.0
2024-09-03 15:50:00,550.83,551.29,550.38,550.93,2442464.0,544.0705,544.5248,543.626,544.1693,2442464.0
2024-09-03 15:55:00,550.92,552.25,550.81,552.16,3412949.0,544.1594,545.4731,544.0507,545.3842,3412949.0
2024-09-04 09:30:00,550.2,551.41,550.03,551.39,949725.0,543.4482,544.6434,543.2803,544.6236,949725.0
2024-09-04 09:35:00,551.4,551.63,551.03,551.15,729924.0,544.6335,544.8607,544.268,544.3866,729924.0
2024-09-04 09:40:00,551.15,552.36,551.13,551.54,770035.0,544.3866,545.5817,544.3668,544.7718,770035.0
2024-09-04 09:45:00,551.52,552.21,551.23,552.12,460447.0,544.752,545.4336,544.4656,545.3447,460447.0
2024-09-04 09:50:00,552.1,552.41,551.67,552.35,368213.0,545.3249,545.6311,544.9002,545.5718,368213.0
2024-09-04 09:55:00,552.35,552.56,551.89,552.49,337439.0,545.5718,545.7793,545.1175,545.7101,337439.0
2024-09-04 10:00:00,552.54,552.54,550.02,551.53,1676245.0,545.7595,545.7595,543.2704,544.7619,1676245.0
2024-09-04 10:05:00,551.52,552.68,550.83,552.43,891442.0,544.752,545.8978,544.0705,545.6509,891442.0
2024-09-04 10:10:00,552.45,552.78,551.46,551.89,899790.0,545.6706,545.9966,544.6928,545.1175,899790.0
2024-09-04 10:15:00,551.94,552.65,551.16,551.72,454518.0,545.1669,545.8682,544.3964,544.9496,454518.0
2024-09-04 10:20:00,551.72,552.35,551.42,552.21,453877.0,544.9496,545.5718,544.6533,545.4336,453877.0
2024-09-04 10:25:00,552.26,552.49,551.55,552.49,205584.0,545.4829,545.7101,544.7817,545.7101,205584.0
2024-09-04 10:30:00,552.49,553.04,552.22,553.03,752318.0,545.7101,546.2534,545.4434,546.2435,752318.0
2024-09-04 10:35:00,553.03,553.43,552.73,553.08,431294.0,546.2435,546.6386,545.9472,546.2929,431294.0
2024-09-04 10:40:00,553.04,553.53,552.8,553.53,545241.0,546.2534,546.7374,546.0163,546.7374,545241.0
2024-09-04 10:45:00,553.53,553.62,552.54,553.04,371334.0,546.7374,546.8263,545.7595,546.2534,371334.0
2024-09-04 10:50:00,553.06,553.37,552.96,553.35,142391.0,546.2731,546.5793,546.1744,546.5596,142391.0
2024-09-04 10:55:00,553.36,554.0,553.32,553.98,305054.0,546.5694,547.2016,546.5299,547.1818,305054.0
2024-09-04 11:00:00,553.97,554.38,553.76,554.33,419561.0,547.172,547.5769,546.9645,547.5275,419561.0
2024-09-04 11:05:00,554.33,554.43,553.37,553.39,435710.0,547.5275,547.6263,546.5793,546.5991,435710.0
2024-09-04 11:10:00,553.4,553.78,553.01,553.2,211454.0,546.609,546.9843,546.2237,546.4114,211454.0
2024-09-04 11:15:00,553.2,553.43,552.87,553.3,373622.0,546.4114,546.6386,546.0855,546.5102,373622.0
2024-09-04 11:20:00,553.31,553.45,552.59,552.9,265989.0,546.5201,546.6583,545.8089,546.1151,265989.0
2024-09-04 11:25:00,552.88,553.02,552.09,552.14,486204.0,546.0953,546.2336,545.315,545.3644,486204.0
2024-09-04 11:30:00,552.13,552.33,551.42,552.11,441185.0,545.3545,545.5521,544.6533,545.3348,441185.0
2024-09-04 11:35:00,552.13,552.26,551.68,551.8,198694.0,545.3545,545.4829,544.9101,545.0286,198694.0
2024-09-04 11:40:00,551.8,552.0,551.49,551.69,167897.0,545.0286,545.2261,544.7224,544.9199,167897.0
2024-09-04 11:45:00,551.69,552.31,551.69,551.86,137692.0,544.9199,545.5323,544.9199,545.0879,137692.0
2024-09-04 11:50:00,551.89,552.39,551.8,552.28,125227.0,545.1175,545.6113,545.0286,545.5027,125227.0
2024-09-04 11:55:00,552.24,552.24,551.34,551.85,203032.0,545.4632,545.4632,544.5742,545.078,203032.0
2024-09-04 12:00:00,551.82,551.95,551.23,551.29,243506.0,545.0483,545.1767,544.4656,544.5248,243506.0
2024-09-04 12:05:00,551.3,551.67,551.07,551.61,332931.0,544.5347,544.9002,544.3075,544.8409,332931.0
2024-09-04 12:10:00,551.62,551.86,551.09,551.11,156644.0,544.8508,545.0879,544.3273,544.3471,156644.0
2024-09-04 12:15:00,551.13,551.92,551.13,551.58,163951.0,544.3668,545.1471,544.3668,544.8113,163951.0
2024-09-04 12:20:00,551.59,552.24,551.48,552.17,152581.0,544.8212,545.4632,544.7125,545.394,152581.0
2024-09-04 12:25:00,552.18,552.42,551.82,552.12,168391.0,545.4039,545.641,545.0483,545.3447,168391.0
2024-09-04 12:30:00,552.11,552.99,552.07,552.95,229025.0,545.3348,546.204,545.2953,546.1645,229025.0
2024-09-04 12:35:00,552.97,553.09,552.75,552.8,168000.0,546.1842,546.3028,545.9669,546.0163,168000.0
2024-09-04 12:40:00,552.79,552.86,551.74,551.78,260929.0,546.0064,546.0756,544.9693,545.0088,260929.0
2024-09-04 12:45:00,551.78,552.15,551.47,552.0,178198.0,545.0088,545.3743,544.7026,545.2261,178198.0
2024-09-04 12:50:00,552.0,552.47,551.82,552.31,145162.0,545.2261,545.6904,545.0483,545.5323,145162.0
2024-09-04 12:55:00,552.32,552.38,551.9,552.34,110058.0,545.5422,545.6015,545.1274,545.562,110058.0
2024-09-04 13:00:00,552.32,552.34,551.46,551.62,199534.0,545.5422,545.562,544.6928,544.8508,199534.0
2024-09-04 13:05:00,551.62,552.13,551.61,552.03,135525.0,544.8508,545.3545,544.8409,545.2558,135525.0
2024-09-04 13:10:00,552.0,552.28,551.61,551.71,134197.0,545.2261,545.5027,544.8409,544.9397,134197.0
2024-09-04 13:15:00,551.68,551.92,551.33,551.66,166749.0,544.9101,545.1471,544.5644,544.8903,166749.0
2024-09-04 13:20:00,551.64,552.07,551.39,551.48,189057.0,544.8706,545.2953,544.6236,544.7125,189057.0
2024-09-04 13:25:00,551.46,551.54,551.04,551.22,220476.0,544.6928,544.7718,544.2779,544.4557,220476.0
2024-09-04 13:30:00,551.2,551.33,551.0,551.17,188688.0,544.436,544.5644,544.2384,544.4063,188688.0
2024-09-04 13:35:00,551.15,551.38,550.95,551.16,197864.0,544.3866,544.6137,544.189,544.3964,197864.0
2024-09-04 13:40:00,551.18,551.5,550.88,550.93,213946.0,544.4162,544.7323,544.1199,544.1693,213946.0
2024-09-04 13:45:00,550.93,551.65,550.93,551.14,288575.0,544.1693,544.8804,544.1693,544.3767,288575.0
2024-09-04 13:50:00,551.16,551.2,550.68,551.02,224945.0,544.3964,544.436,543.9223,544.2582,224945.0
2024-09-04 13:55:00,551.0,551.15,550.75,550.95,199558.0,544.2384,544.3866,543.9915,544.189,199558.0
2024-09-04 14:00:00,550.96,551.07,550.67,550.75,369288.0,544.1989,544.3075,543.9125,543.9915,369288.0
2024-09-04 14:05:00,550.75,551.23,550.58,550.92,354117.0,543.9915,544.4656,543.8236,544.1594,354117.0
2024-09-04 14:10:00,550.92,551.3,550.77,551.25,335793.0,544.1594,544.5347,544.0112,544.4853,335793.0
2024-09-04 14:15:00,551.23,551.43,550.76,550.83,188405.0,544.4656,544.6631,544.0013,544.0705,188405.0
2024-09-04 14:20:00,550.84,551.13,550.6,551.09,173568.0,544.0804,544.3668,543.8433,544.3273,173568.0
2024-09-04 14:25:00,551.06,551.52,551.01,551.36,187247.0,544.2977,544.752,544.2483,544.594,187247.0
2024-09-04 14:30:00,551.35,551.74,550.9,550.94,252086.0,544.5841,544.9693,544.1396,544.1791,252086.0
2024-09-04 14:35:00,550.94,550.99,550.32,550.4,293044.0,544.1791,544.2285,543.5667,543.6458,293044.0
2024-09-04 14:40:00,550.4,550.79,550.37,550.44,347307.0,543.6458,544.031,543.6161,543.6853,347307.0
2024-09-04 14:45:00,550.44,550.82,550.26,550.54,162494.0,543.6853,544.0606,543.5075,543.784,162494.0
2024-09-04 14:50:00,550.54,550.66,550.08,550.49,204681.0,543.784,543.9026,543.3297,543.7347,204681.0
2024-09-04 14:55:00,550.49,550.75,550.02,550.07,246196.0,543.7347,543.9915,543.2704,543.3198,246196.0
2024-09-04 15:00:00,550.07,550.19,549.67,549.79,354306.0,543.3198,543.4383,542.9247,543.0433,354306.0
2024-09-04 15:05:00,549.8,549.94,549.52,549.63,232742.0,543.0531,543.1914,542.7766,542.8852,232742.0
2024-09-04 15:10:00,549.64,549.98,549.46,549.65,320325.0,542.8951,543.2309,542.7173,542.905,320325.0
2024-09-04 15:15:00,549.66,550.04,549.63,549.73,183405.0,542.9148,543.2902,542.8852,542.984,183405.0
2024-09-04 15:20:00,549.71,550.53,549.71,550.52,382757.0,542.9642,543.7742,542.9642,543.7643,382757.0
2024-09-04 15:25:00,550.52,550.83,550.1,550.72,471901.0,543.7643,544.0705,543.3494,543.9618,471901.0
2024-09-04 15:30:00,550.73,550.75,550.08,550.34,266562.0,543.9717,543.9915,543.3297,543.5865,266562.0
2024-09-04 15:35:00,550.34,550.69,550.08,550.6,454910.0,543.5865,543.9322,543.3297,543.8433,454910.0
2024-09-04 15:40:00,550.59,551.26,550.55,551.12,694895.0,543.8334,544.4952,543.7939,544.3569,694895.0
2024-09-04 15:45:00,551.1,551.34,550.76,551.23,887291.0,544.3372,544.5742,544.0013,544.4656,887291.0
2024-09-04 15:50:00,551.24,551.96,550.73,551.13,1113653.0,544.4755,545.1866,543.9717,544.3668,1113653.0
2024-09-04 15:55:00,551.1,551.87,550.81,550.84,3335450.0,544.3372,545.0977,544.0507,544.0804,3335450.0
2024-09-05 09:30:00,550.89,551.55,550.68,550.7,1253900.0,544.1298,544.7817,543.9223,543.9421,1253900.0
2024-09-05 09:35:00,550.71,552.13,550.65,551.42,1025862.0,543.952,545.3545,543.8927,544.6533,1025862.0
2024-09-05 09:40:00,551.43,551.78,551.4,551.59,369246.0,544.6631,545.0088,544.6335,544.8212,369246.0
2024-09-05 09:45:00,551.6,552.27,550.91,551.26,423104.0,544.831,545.4928,544.1495,544.4952,423104.0
2024-09-05 09:50:00,551.31,551.85,551.13,551.8,272961.0,544.5446,545.078,544.3668,545.0286,272961.0
2024-09-05 09:55:00,551.79,552.09,551.63,551.96,336473.0,545.0187,545.315,544.8607,545.1866,336473.0
2024-09-05 10:00:00,551.97,553.36,551.97,553.04,679294.0,545.1965,546.5694,545.1965,546.2534,679294.0
2024-09-05 10:05:00,553.0,553.58,552.71,552.9,414500.0,546.2139,546.7867,545.9274,546.1151,414500.0
2024-09-05 10:10:00,552.89,552.93,551.6,551.82,390747.0,546.1052,546.1447,544.831,545.0483,390747.0
2024-09-05 10:15:00,551.81,552.41,551.56,552.29,256100.0,545.0385,545.6311,544.7915,545.5126,256100.0
2024-09-05 10:20:00,552.32,553.55,552.3,553.45,290375.0,545.5422,546.7571,545.5225,546.6583,290375.0
2024-09-05 10:25:00,553.46,553.8,552.76,552.97,522448.0,546.6682,547.004,545.9768,546.1842,522448.0
2024-09-05 10:30:00,552.97,553.55,552.68,553.02,246498.0,546.1842,546.7571,545.8978,546.2336,246498.0
2024-09-05 10:35:00,553.01,553.11,552.69,552.83,169862.0,546.2237,546.3225,545.9077,546.0459,169862.0
2024-09-05 10:40:00,552.82,552.87,552.07,552.15,242028.0,546.0361,546.0855,545.2953,545.3743,242028.0
2024-09-05 10:45:00,552.14,552.18,550.8,550.91,572302.0,545.3644,545.4039,544.0409,544.1495,572302.0
2024-09-05 10:50:00,550.86,550.94,550.44,550.81,513120.0,544.1001,544.1791,543.6853,544.0507,513120.0
2024-09-05 10:55:00,550.8,551.07,550.33,550.39,400056.0,544.0409,544.3075,543.5766,543.6359,400056.0
2024-09-05 11:00:00,550.38,550.54,549.23,549.94,608931.0,543.626,543.784,542.4901,543.1914,608931.0
2024-09-05 11:05:00,549.96,550.48,549.85,550.31,342520.0,543.2112,543.7248,543.1025,543.5569,342520.0
2024-09-05 11:10:00,550.33,550.48,548.98,549.23,401583.0,543.5766,543.7248,542.2432,542.4901,401583.0
2024-09-05 11:15:00,549.26,549.75,549.03,549.31,265290.0,542.5198,543.0037,542.2926,542.5691,265290.0
2024-09-05 11:20:00,549.31,549.53,548.47,548.81,381381.0,542.5691,542.7864,541.7395,542.0753,381381.0
2024-09-05 11:25:00,548.77,548.84,547.82,547.92,553566.0,542.0358,542.1049,541.0974,541.1962,553566.0
2024-09-05 11:30:00,547.92,548.18,547.4,547.75,558215.0,541.1962,541.453,540.6826,541.0283,558215.0
2024-09-05 11:35:00,547.76,548.54,547.71,548.09,409332.0,541.0382,541.8086,540.9888,541.3641,409332.0
2024-09-05 11:40:00,548.08,548.35,547.71,547.88,343281.0,541.3542,541.6209,540.9888,541.1567,343281.0
2024-09-05 11:45:00,547.88,548.39,547.78,548.02,206566.0,541.1567,541.6604,541.0579,541.295,206566.0
2024-09-05 11:50:00,548.02,548.32,547.66,547.75,272364.0,541.295,541.5913,540.9394,541.0283,272364.0
2024-09-05 11:55:00,547.74,548.0,547.36,547.49,226345.0,541.0184,541.2752,540.6431,540.7715,226345.0
2024-09-05 12:00:00,547.48,548.35,547.4,548.02,399644.0,540.7616,541.6209,540.6826,541.295,399644.0
2024-09-05 12:05:00,548.01,548.51,547.89,548.32,214191.0,541.2851,541.779,541.1666,541.5913,214191.0
2024-09-05 12:10:00,548.33,548.33,547.37,547.64,286950.0,541.6012,541.6012,540.653,540.9196,286950.0
2024-09-05 12:15:00,547.65,547.88,547.1,547.64,445445.0,540.9295,541.1567,540.3863,540.9196,445445.0
2024-09-05 12:20:00,547.61,548.3,547.53,548.25,329282.0,540.89,541.5715,540.811,541.5222,329282.0
2024-09-05 12:25:00,548.25,548.62,548.2,548.56,362346.0,541.5222,541.8876,541.4728,541.8283,362346.0
2024-09-05 12:30:00,548.55,548.6,548.23,548.48,220777.0,541.8185,541.8679,541.5024,541.7493,220777.0
2024-09-05 12:35:00,548.47,548.65,548.31,548.38,214438.0,541.7395,541.9172,541.5814,541.6506,214438.0
2024-09-05 12:40:00,548.39,548.94,548.39,548.78,219918.0,541.6604,542.2037,541.6604,542.0456,219918.0
2024-09-05 12:45:00,548.77,548.79,548.42,548.51,158164.0,542.0358,542.0555,541.6901,541.779,158164.0
2024-09-05 12:50:00,548.51,548.67,548.28,548.46,125163.0,541.779,541.937,541.5518,541.7296,125163.0
2024-09-05 12:55:00,548.45,549.3,548.4,548.71,252359.0,541.7197,542.5593,541.6703,541.9765,252359.0
2024-09-05 13:00:00,548.72,548.96,548.48,548.59,152064.0,541.9864,542.2234,541.7493,541.858,152064.0
2024-09-05 13:05:00,548.58,548.58,548.0,548.35,170829.0,541.8481,541.8481,541.2752,541.6209,170829.0
2024-09-05 13:10:00,548.34,548.72,548.31,548.46,113706.0,541.611,541.9864,541.5814,541.7296,113706.0
2024-09-05 13:15:00,548.45,548.54,547.78,548.51,208315.0,541.7197,541.8086,541.0579,541.779,208315.0
2024-09-05 13:20:00,548.5,548.56,548.24,548.56,80427.0,541.7691,541.8283,541.5123,541.8283,80427.0
2024-09-05 13:25:00,548.5,548.56,547.75,547.82,151176.0,541.7691,541.8283,541.0283,541.0974,151176.0
2024-09-05 13:30:00,547.73,548.3,547.73,548.28,160734.0,541.0085,541.5715,541.0085,541.5518,160734.0
2024-09-05 13:35:00,548.3,549.15,548.3,548.81,209718.0,541.5715,542.4111,541.5715,542.0753,209718.0
2024-09-05 13:40:00,548.81,549.85,548.76,549.78,213772.0,542.0753,543.1025,542.0259,543.0334,213772.0
2024-09-05 13:45:00,549.75,550.61,549.71,550.36,353023.0,543.0037,543.8532,542.9642,543.6063,353023.0
2024-09-05 13:50:00,550.34,550.47,550.02,550.09,195154.0,543.5865,543.7149,543.2704,543.3396,195154.0
2024-09-05 13:55:00,550.08,550.7,550.07,550.68,353392.0,543.3297,543.9421,543.3198,543.9223,353392.0
2024-09-05 14:00:00,550.69,550.93,550.23,550.49,328391.0,543.9322,544.1693,543.4779,543.7347,328391.0
2024-09-05 14:05:00,550.48,550.76,550.36,550.49,350126.0,543.7248,544.0013,543.6063,543.7347,350126.0
2024-09-05 14:10:00,550.5,550.72,550.21,550.26,459500.0,543.7445,543.9618,543.4581,543.5075,459500.0
2024-09-05 14:15:00,550.28,550.77,550.14,550.55,274262.0,543.5272,544.0112,543.389,543.7939,274262.0
2024-09-05 14:20:00,550.55,550.71,550.22,550.26,124905.0,543.7939,543.952,543.468,543.5075,124905.0
2024-09-05 14:25:00,550.25,550.28,549.85,550.0,164791.0,543.4976,543.5272,543.1025,543.2507,164791.0
2024-09-05 14:30:00,549.99,550.53,549.96,550.28,203035.0,543.2408,543.7742,543.2112,543.5272,203035.0
2024-09-05 14:35:00,550.29,550.63,550.14,550.37,157176.0,543.5371,543.8729,543.389,543.6161,157176.0
2024-09-05 14:40:00,550.38,550.5,550.1,550.32,145141.0,543.626,543.7445,543.3494,543.5667,145141.0
2024-09-05 14:45:00,550.34,550.72,550.31,550.68,136095.0,543.5865,543.9618,543.5569,543.9223,136095.0
2024-09-05 14:50:00,550.67,551.18,550.44,550.59,296402.0,543.9125,544.4162,543.6853,543.8334,296402.0
2024-09-05 14:55:00,550.59,550.67,550.12,550.17,182757.0,543.8334,543.9125,543.3692,543.4186,182757.0
2024-09-05 15:00:00,550.15,550.17,549.69,550.03,224419.0,543.3988,543.4186,542.9445,543.2803,224419.0
2024-09-05 15:05:00,550.05,550.12,549.71,549.86,154737.0,543.3001,543.3692,542.9642,543.1124,154737.0
2024-09-05 15:10:00,549.85,549.86,549.43,549.47,171571.0,543.1025,543.1124,542.6877,542.7272,171571.0
2024-09-05 15:15:00,549.5,549.55,548.14,548.64,690649.0,542.7568,542.8062,541.4135,541.9074,690649.0
2024-09-05 15:20:00,548.64,548.95,548.41,548.92,394101.0,541.9074,542.2136,541.6802,542.1839,394101.0
2024-09-05 15:25:00,548.9,549.44,548.82,549.28,331749.0,542.1642,542.6975,542.0852,542.5395,331749.0
2024-09-05 15:30:00,549.31,550.26,549.25,550.2,461738.0,542.5691,543.5075,542.5099,543.4482,461738.0
2024-09-05 15:35:00,550.2,550.2,549.34,549.39,489409.0,543.4482,543.4482,542.5988,542.6482,489409.0
2024-09-05 15:40:00,549.39,549.39,548.35,548.59,493410.0,542.6482,542.6482,541.6209,541.858,493410.0
2024-09-05 15:45:00,548.6,549.07,548.27,548.91,767009.0,541.8679,542.3321,541.5419,542.1741,767009.0
2024-09-05 15:50:00,548.92,549.16,548.04,548.72,1442285.0,542.1839,542.421,541.3147,541.9864,1442285.0
2024-09-05 15:55:00,548.71,549.57,548.45,549.57,2598527.0,541.9765,542.826,541.7197,542.826,2598527.0
2024-09-06 09:30:00,549.93,551.14,549.84,551.08,1761370.0,543.1815,544.3767,543.0926,544.3174,1761370.0
2024-09-06 09:35:00,551.1,551.6,549.15,549.23,889336.0,544.3372,544.831,542.4111,542.4901,889336.0
2024-09-06 09:40:00,549.26,550.38,548.46,549.94,824667.0,542.5198,543.626,541.7296,543.1914,824667.0
2024-09-06 09:45:00,549.92,550.65,549.53,549.68,463533.0,543.1717,543.8927,542.7864,542.9346,463533.0
2024-09-06 09:50:00,549.67,549.77,548.31,548.35,675117.0,542.9247,543.0235,541.5814,541.6209,675117.0
2024-09-06 09:55:00,548.39,548.96,547.83,547.89,451158.0,541.6604,542.2234,541.1073,541.1666,451158.0
2024-09-06 10:00:00,547.89,548.26,547.41,547.66,658717.0,541.1666,541.532,540.6925,540.9394,658717.0
2024-09-06 10:05:00,547.67,548.09,547.03,547.48,377876.0,540.9493,541.3641,540.3171,540.7616,377876.0
2024-09-06 10:10:00,547.44,547.88,546.56,547.12,526970.0,540.7221,541.1567,539.8529,540.406,526970.0
2024-09-06 10:15:00,547.17,547.37,546.33,546.99,486129.0,540.4554,540.653,539.6257,540.2776,486129.0
2024-09-06 10:20:00,547.04,547.23,545.68,545.77,412756.0,540.327,540.5147,538.9837,539.0726,412756.0
2024-09-06 10:25:00,545.75,545.79,544.64,544.7,827057.0,539.0528,539.0923,537.9565,538.0157,827057.0
2024-09-06 10:30:00,544.69,545.17,544.0,544.13,897105.0,538.0058,538.4799,537.3243,537.4527,897105.0
2024-09-06 10:35:00,544.14,544.44,543.71,544.18,943662.0,537.4626,537.7589,537.0379,537.5021,943662.0
2024-09-06 10:40:00,544.18,544.2,542.59,542.62,903474.0,537.5021,537.5219,535.9316,535.9612,903474.0
2024-09-06 10:45:00,542.62,543.24,542.57,542.7,758363.0,535.9612,536.5736,535.9119,536.0403,758363.0
2024-09-06 10:50:00,542.72,542.86,541.82,541.82,812221.0,536.06,536.1983,535.1711,535.1711,812221.0
2024-09-06 10:55:00,541.84,542.35,541.56,542.22,850929.0,535.1908,535.6946,534.9142,535.5661,850929.0
2024-09-06 11:00:00,542.25,545.51,542.13,543.49,2145601.0,535.5958,538.8158,535.4773,536.8206,2145601.0
2024-09-06 11:05:00,543.52,544.12,542.29,542.37,792046.0,536.8502,537.4428,535.6353,535.7143,792046.0
2024-09-06 11:10:00,542.41,542.9,541.87,542.28,665526.0,535.7538,536.2378,535.2204,535.6254,665526.0
2024-09-06 11:15:00,542.28,542.47,540.96,541.25,725316.0,535.6254,535.8131,534.3216,534.6081,725316.0
2024-09-06 11:20:00,541.29,542.16,541.12,541.62,652535.0,534.6476,535.5069,534.4796,534.9735,652535.0
2024-09-06 11:25:00,541.58,541.84,541.25,541.5,331795.0,534.934,535.1908,534.6081,534.855,331795.0
2024-09-06 11:30:00,541.49,542.65,541.41,542.07,425595.0,534.8451,535.9909,534.7661,535.418,425595.0
2024-09-06 11:35:00,542.1,542.15,541.33,541.65,351081.0,535.4476,535.497,534.6871,535.0031,351081.0
2024-09-06 11:40:00,541.61,541.83,541.1,541.26,373453.0,534.9636,535.1809,534.4599,534.6179,373453.0
2024-09-06 11:45:00,541.24,541.31,540.52,540.99,576817.0,534.5982,534.6673,533.887,534.3512,576817.0
2024-09-06 11:50:00,540.97,541.02,540.26,540.92,425720.0,534.3315,534.3809,533.6302,534.2821,425720.0
2024-09-06 11:55:00,540.91,541.28,540.55,540.58,410764.0,534.2722,534.6377,533.9166,533.9463,410764.0
2024-09-06 12:00:00,540.53,541.03,540.4,540.48,191675.0,533.8969,534.3908,533.7685,533.8475,191675.0
2024-09-06 12:05:00,540.48,541.07,540.34,540.73,384445.0,533.8475,534.4303,533.7092,534.0944,384445.0
2024-09-06 12:10:00,540.73,541.03,540.43,540.61,265689.0,534.0944,534.3908,533.7981,533.9759,265689.0
2024-09-06 12:15:00,540.59,540.74,540.13,540.29,351782.0,533.9562,534.1043,533.5018,533.6598,351782.0
2024-09-06 12:20:00,540.31,540.61,540.1,540.5,242831.0,533.6796,533.9759,533.4722,533.8673,242831.0
2024-09-06 12:25:00,540.47,540.78,539.84,539.9,313900.0,533.8376,534.1438,533.2154,533.2746,313900.0
2024-09-06 12:30:00,539.91,540.81,539.85,540.77,256808.0,533.2845,534.1735,533.2252,534.1339,256808.0
2024-09-06 12:35:00,540.76,541.18,540.17,540.26,286777.0,534.1241,534.5389,533.5413,533.6302,286777.0
2024-09-06 12:40:00,540.26,540.79,540.08,540.72,263859.0,533.6302,534.1537,533.4524,534.0846,263859.0
2024-09-06 12:45:00,540.7,540.75,539.73,539.95,312250.0,534.0648,534.1142,533.1067,533.324,312250.0
2024-09-06 12:50:00,539.94,540.13,539.66,539.88,263848.0,533.3141,533.5018,533.0376,533.2549,263848.0
2024-09-06 12:55:00,539.88,540.42,539.7,540.13,320621.0,533.2549,533.7882,533.0771,533.5018,320621.0
2024-09-06 13:00:00,540.15,540.69,539.91,540.52,276254.0,533.5216,534.0549,533.2845,533.887,276254.0
2024-09-06 13:05:00,540.54,541.34,540.29,541.11,362328.0,533.9068,534.6969,533.6598,534.4698,362328.0
2024-09-06 13:10:00,541.12,541.53,541.03,541.37,380160.0,534.4796,534.8846,534.3908,534.7266,380160.0
2024-09-06 13:15:00,541.36,541.5,541.03,541.13,277512.0,534.7167,534.855,534.3908,534.4895,277512.0
2024-09-06 13:20:00,541.08,542.0,541.07,541.98,236121.0,534.4401,535.3488,534.4303,535.3291,236121.0
2024-09-06 13:25:00,541.97,542.0,540.8,540.83,312552.0,535.3192,535.3488,534.1636,534.1932,312552.0
2024-09-06 13:30:00,540.83,540.96,540.48,540.8,229229.0,534.1932,534.3216,533.8475,534.1636,229229.0
2024-09-06 13:35:00,540.79,540.79,540.17,540.31,281404.0,534.1537,534.1537,533.5413,533.6796,281404.0
2024-09-06 13:40:00,540.31,540.4,539.97,540.15,221552.0,533.6796,533.7685,533.3438,533.5216,221552.0
2024-09-06 13:45:00,540.12,540.33,539.93,540.1,203186.0,533.4919,533.6993,533.3042,533.4722,203186.0
2024-09-06 13:50:00,540.1,540.57,539.89,540.45,233486.0,533.4722,533.9364,533.2647,533.8179,233486.0
2024-09-06 13:55:00,540.47,541.05,540.45,540.64,276640.0,533.8376,534.4105,533.8179,534.0055,276640.0
2024-09-06 14:00:00,540.65,540.85,539.93,539.99,277623.0,534.0154,534.213,533.3042,533.3635,277623.0
2024-09-06 14:05:00,539.99,540.2,539.84,540.01,273680.0,533.3635,533.5709,533.2154,533.3833,273680.0
2024-09-06 14:10:00,540.01,540.39,539.91,540.07,205387.0,533.3833,533.7586,533.2845,533.4425,205387.0
2024-09-06 14:15:00,540.09,540.34,539.74,539.85,209783.0,533.4623,533.7092,533.1166,533.2252,209783.0
2024-09-06 14:20:00,539.87,540.17,539.54,539.63,251412.0,533.245,533.5413,532.919,533.0079,251412.0
2024-09-06 14:25:00,539.62,540.08,539.44,539.99,290804.0,532.9981,533.4524,532.8203,533.3635,290804.0
2024-09-06 14:30:00,540.0,540.27,539.62,539.81,226944.0,533.3734,533.6401,532.9981,533.1857,226944.0
2024-09-06 14:35:00,539.81,539.9,539.55,539.82,218008.0,533.1857,533.2746,532.9289,533.1956,218008.0
2024-09-06 14:40:00,539.84,540.33,539.72,540.3,224420.0,533.2154,533.6993,533.0968,533.6697,224420.0
2024-09-06 14:45:00,540.31,540.31,539.75,540.16,208311.0,533.6796,533.6796,533.1265,533.5314,208311.0
2024-09-06 14:50:00,540.15,540.25,539.71,540.25,212829.0,533.5216,533.6203,533.0869,533.6203,212829.0
2024-09-06 14:55:00,540.24,540.65,540.15,540.45,263157.0,533.6104,534.0154,533.5216,533.8179,263157.0
2024-09-06 15:00:00,540.45,541.07,540.4,540.98,336047.0,533.8179,534.4303,533.7685,534.3414,336047.0
2024-09-06 15:05:00,540.95,541.34,540.86,541.21,307943.0,534.3117,534.6969,534.2228,534.5685,307943.0
2024-09-06 15:10:00,541.21,541.43,540.86,541.1,318159.0,534.5685,534.7858,534.2228,534.4599,318159.0
2024-09-06 15:15:00,541.11,541.32,540.86,540.93,361766.0,534.4698,534.6772,534.2228,534.292,361766.0
2024-09-06 15:20:00,540.94,541.45,540.94,541.38,462980.0,534.3019,534.8056,534.3019,534.7365,462980.0
2024-09-06 15:25:00,541.38,541.88,541.29,541.33,436307.0,534.7365,535.2303,534.6476,534.6871,436307.0
2024-09-06 15:30:00,541.33,541.39,540.92,540.92,564400.0,534.6871,534.7463,534.2821,534.2821,564400.0
2024-09-06 15:35:00,540.92,541.05,540.21,540.36,1103230.0,534.2821,534.4105,533.5808,533.729,1103230.0
2024-09-06 15:40:00,540.37,540.73,540.2,540.34,1011288.0,533.7389,534.0944,533.5709,533.7092,1011288.0
2024-09-06 15:45:00,540.35,541.45,540.31,541.3,862058.0,533.7191,534.8056,533.6796,534.6574,862058.0
2024-09-06 15:50:00,541.33,541.7,539.86,540.31,2328904.0,534.6871,535.0525,533.2351,533.6796,2328904.0
2024-09-06 15:55:00,540.3,540.54,539.67,540.43,4743945.0,533.6697,533.9068,533.0474,533.7981,4743945.0
2024-09-09 09:30:00,544.65,545.16,544.08,545.01,1518147.0,537.9663,538.4701,537.4033,538.3219,1518147.0
2024-09-09 09:35:00,545.03,545.27,544.78,545.04,530138.0,538.3417,538.5787,538.0947,538.3515,530138.0
2024-09-09 09:40:00,545.03,545.1,544.48,544.67,375231.0,538.3417,538.4108,537.7984,537.9861,375231.0
2024-09-09 09:45:00,544.67,544.92,544.37,544.67,405021.0,537.9861,538.233,537.6898,537.9861,405021.0
2024-09-09 09:50:00,544.67,545.33,544.5,545.05,592391.0,537.9861,538.638,537.8182,538.3614,592391.0
2024-09-09 09:55:00,545.09,545.49,545.02,545.3,385804.0,538.4009,538.796,538.3318,538.6084,385804.0
2024-09-09 10:00:00,545.3,545.52,545.2,545.36,286850.0,538.6084,538.8257,538.5096,538.6676,286850.0
2024-09-09 10:05:00,545.35,545.66,545.14,545.56,330072.0,538.6577,538.9639,538.4503,538.8652,330072.0
2024-09-09 10:10:00,545.59,546.39,545.59,546.04,530677.0,538.8948,539.685,538.8948,539.3393,530677.0
2024-09-09 10:15:00,546.05,546.25,545.33,545.46,298942.0,539.3491,539.5467,538.638,538.7664,298942.0
2024-09-09 10:20:00,545.47,545.67,544.69,544.95,457748.0,538.7763,538.9738,538.0058,538.2626,457748.0
2024-09-09 10:25:00,544.94,545.12,544.69,544.73,495684.0,538.2528,538.4306,538.0058,538.0453,495684.0
2024-09-09 10:30:00,544.72,544.78,543.94,544.18,431932.0,538.0355,538.0947,537.265,537.5021,431932.0
2024-09-09 10:35:00,544.18,544.49,543.84,544.12,347856.0,537.5021,537.8083,537.1663,537.4428,347856.0
2024-09-09 10:40:00,544.1,544.23,543.69,543.78,216519.0,537.4231,537.5515,537.0181,537.107,216519.0
2024-09-09 10:45:00,543.76,544.18,543.62,544.15,284179.0,537.0873,537.5021,536.949,537.4725,284179.0
2024-09-09 10:50:00,544.15,544.4,543.92,544.2,221549.0,537.4725,537.7194,537.2453,537.5219,221549.0
2024-09-09 10:55:00,544.18,544.43,543.31,543.31,294333.0,537.5021,537.749,536.6428,536.6428,294333.0
2024-09-09 11:00:00,543.33,543.89,543.08,543.53,197108.0,536.6625,537.2157,536.4156,536.8601,197108.0
2024-09-09 11:05:00,543.54,543.99,543.36,543.62,151224.0,536.8699,537.3144,536.6922,536.949,151224.0
2024-09-09 11:10:00,543.62,543.62,542.82,542.95,192483.0,536.949,536.949,536.1588,536.2872,192483.0
2024-09-09 11:15:00,542.91,543.04,542.68,542.93,209883.0,536.2477,536.3761,536.0205,536.2674,209883.0
2024-09-09 11:20:00,542.93,543.53,542.83,543.53,204455.0,536.2674,536.8601,536.1687,536.8601,204455.0
2024-09-09 11:25:00,543.49,544.27,543.32,544.2,184822.0,536.8206,537.591,536.6526,537.5219,184822.0
2024-09-09 11:30:00,544.23,545.1,544.14,544.87,291560.0,537.5515,538.4108,537.4626,538.1836,291560.0
2024-09-09 11:35:00,544.88,545.31,544.73,545.31,174456.0,538.1935,538.6182,538.0453,538.6182,174456.0
2024-09-09 11:40:00,545.28,545.44,545.15,545.27,195489.0,538.5886,538.7466,538.4602,538.5787,195489.0
2024-09-09 11:45:00,545.32,545.81,545.22,545.77,146595.0,538.6281,539.1121,538.5293,539.0726,146595.0
2024-09-09 11:50:00,545.76,545.93,545.51,545.88,272699.0,539.0627,539.2306,538.8158,539.1812,272699.0
2024-09-09 11:55:00,545.86,545.99,545.81,545.99,179654.0,539.1615,539.2899,539.1121,539.2899,179654.0
2024-09-09 12:00:00,545.98,546.6,545.76,546.39,256695.0,539.28,539.8924,539.0627,539.685,256695.0
2024-09-09 12:05:00,546.4,546.47,545.98,546.27,213624.0,539.6949,539.764,539.28,539.5664,213624.0
2024-09-09 12:10:00,546.28,546.54,546.18,546.25,167354.0,539.5763,539.8331,539.4776,539.5467,167354.0
2024-09-09 12:15:00,546.23,546.66,546.2,546.63,152125.0,539.5269,539.9517,539.4973,539.922,152125.0
2024-09-09 12:20:00,546.61,546.73,546.44,546.62,187987.0,539.9023,540.0208,539.7344,539.9122,187987.0
2024-09-09 12:25:00,546.62,547.0,546.53,546.89,224580.0,539.9122,540.2875,539.8233,540.1788,224580.0
2024-09-09 12:30:00,546.9,547.12,546.83,547.09,192978.0,540.1887,540.406,540.1196,540.3764,192978.0
2024-09-09 12:35:00,547.08,547.33,546.77,547.03,218898.0,540.3665,540.6134,540.0603,540.3171,218898.0
2024-09-09 12:40:00,547.03,547.58,547.01,547.32,213634.0,540.3171,540.8604,540.2974,540.6036,213634.0
2024-09-09 12:45:00,547.35,547.6,547.31,547.35,313557.0,540.6332,540.8801,540.5937,540.6332,313557.0
2024-09-09 12:50:00,547.36,547.61,547.36,547.42,151975.0,540.6431,540.89,540.6431,540.7023,151975.0
2024-09-09 12:55:00,547.42,547.68,547.37,547.49,209965.0,540.7023,540.9591,540.653,540.7715,209965.0
2024-09-09 13:00:00,547.49,547.67,547.2,547.41,233390.0,540.7715,540.9493,540.485,540.6925,233390.0
2024-09-09 13:05:00,547.42,547.71,547.38,547.65,207427.0,540.7023,540.9888,540.6628,540.9295,207427.0
2024-09-09 13:10:00,547.66,547.68,547.34,547.38,152202.0,540.9394,540.9591,540.6233,540.6628,152202.0
2024-09-09 13:15:00,547.38,547.61,547.22,547.46,177101.0,540.6628,540.89,540.5048,540.7418,177101.0
2024-09-09 13:20:00,547.44,547.47,547.14,547.19,152011.0,540.7221,540.7517,540.4258,540.4752,152011.0
2024-09-09 13:25:00,547.21,547.44,547.21,547.33,122721.0,540.4949,540.7221,540.4949,540.6134,122721.0
2024-09-09 13:30:00,547.32,547.32,546.55,546.72,302809.0,540.6036,540.6036,539.843,540.0109,302809.0
2024-09-09 13:35:00,546.71,547.25,546.58,547.14,196348.0,540.001,540.5344,539.8726,540.4258,196348.0
2024-09-09 13:40:00,547.14,547.33,545.98,546.01,315397.0,540.4258,540.6134,539.28,539.3096,315397.0
2024-09-09 13:45:00,546.02,546.7,545.84,546.61,181744.0,539.3195,539.9912,539.1417,539.9023,181744.0
2024-09-09 13:50:00,546.6,546.61,546.24,546.26,175670.0,539.8924,539.9023,539.5368,539.5566,175670.0
2024-09-09 13:55:00,546.25,546.35,545.57,545.74,210321.0,539.5467,539.6455,538.875,539.043,210321.0
2024-09-09 14:00:00,545.74,545.85,545.19,545.27,242670.0,539.043,539.1516,538.4997,538.5787,242670.0
2024-09-09 14:05:00,545.28,545.38,545.04,545.26,303154.0,538.5886,538.6874,538.3515,538.5688,303154.0
2024-09-09 14:10:00,545.26,545.33,545.02,545.03,214678.0,538.5688,538.638,538.3318,538.3417,214678.0
2024-09-09 14:15:00,545.03,545.54,544.9,545.38,354744.0,538.3417,538.8454,538.2133,538.6874,354744.0
2024-09-09 14:20:00,545.42,545.46,544.98,545.37,185950.0,538.7269,538.7664,538.2923,538.6775,185950.0
2024-09-09 14:25:00,545.38,545.65,544.9,544.97,276503.0,538.6874,538.9541,538.2133,538.2824,276503.0
2024-09-09 14:30:00,544.96,545.23,544.67,545.16,278262.0,538.2725,538.5392,537.9861,538.4701,278262.0
2024-09-09 14:35:00,545.17,545.25,544.18,544.36,382126.0,538.4799,538.559,537.5021,537.6799,382126.0
2024-09-09 14:40:00,544.36,545.36,544.25,545.26,361621.0,537.6799,538.6676,537.5712,538.5688,361621.0
2024-09-09 14:45:00,545.27,545.42,545.16,545.3,256174.0,538.5787,538.7269,538.4701,538.6084,256174.0
2024-09-09 14:50:00,545.27,545.51,545.05,545.17,264158.0,538.5787,538.8158,538.3614,538.4799,264158.0
2024-09-09 14:55:00,545.14,545.3,544.99,545.11,321241.0,538.4503,538.6084,538.3022,538.4207,321241.0
2024-09-09 15:00:00,545.07,545.09,544.63,544.65,272287.0,538.3812,538.4009,537.9466,537.9663,272287.0
2024-09-09 15:05:00,544.63,545.28,544.61,545.19,268358.0,537.9466,538.5886,537.9268,538.4997,268358.0
2024-09-09 15:10:00,545.21,545.21,544.75,544.84,426186.0,538.5195,538.5195,538.0651,538.154,426186.0
2024-09-09 15:15:00,544.85,545.23,544.84,544.87,219772.0,538.1639,538.5392,538.154,538.1836,219772.0
2024-09-09 15:20:00,544.88,544.91,544.46,544.87,370888.0,538.1935,538.2231,537.7787,538.1836,370888.0
2024-09-09 15:25:00,544.84,545.63,544.74,545.59,367877.0,538.154,538.9343,538.0552,538.8948,367877.0
2024-09-09 15:30:00,545.58,545.98,545.44,545.61,522453.0,538.8849,539.28,538.7466,538.9145,522453.0
2024-09-09 15:35:00,545.62,546.13,545.5,545.69,308072.0,538.9244,539.4282,538.8059,538.9936,308072.0
2024-09-09 15:40:00,545.69,546.18,545.69,545.93,509022.0,538.9936,539.4776,538.9936,539.2306,509022.0
2024-09-09 15:45:00,545.92,545.95,545.43,545.7,560111.0,539.2207,539.2504,538.7368,539.0034,560111.0
2024-09-09 15:50:00,545.71,546.0,544.98,545.64,674507.0,539.0133,539.2998,538.2923,538.9442,674507.0
2024-09-09 15:55:00,545.66,546.51,545.63,546.42,2308029.0,538.9639,539.8035,538.9343,539.7146,2308029.0
2024-09-10 09:30:00,548.36,548.66,547.96,548.14,1227810.0,541.6308,541.9271,541.2357,541.4135,1227810.0
2024-09-10 09:35:00,548.18,548.32,547.82,547.89,496135.0,541.453,541.5913,541.0974,541.1666,496135.0
2024-09-10 09:40:00,547.84,548.52,547.77,548.51,362649.0,541.1172,541.7888,541.048,541.779,362649.0
2024-09-10 09:45:00,548.5,548.57,547.95,548.01,350359.0,541.7691,541.8382,541.2258,541.2851,350359.0
2024-09-10 09:50:00,548.03,548.31,547.63,548.23,324720.0,541.3049,541.5814,540.9098,541.5024,324720.0
2024-09-10 09:55:00,548.23,548.58,547.68,547.87,467010.0,541.5024,541.8481,540.9591,541.1468,467010.0
2024-09-10 10:00:00,547.87,548.0,547.56,547.78,338716.0,541.1468,541.2752,540.8406,541.0579,338716.0
2024-09-10 10:05:00,547.77,548.11,546.86,547.78,460074.0,541.048,541.3839,540.1492,541.0579,460074.0
2024-09-10 10:10:00,547.78,547.79,545.71,545.88,529361.0,541.0579,541.0678,539.0133,539.1812,529361.0
2024-09-10 10:15:00,545.89,546.46,545.54,546.22,429997.0,539.1911,539.7541,538.8454,539.5171,429997.0
2024-09-10 10:20:00,546.23,546.48,545.66,545.85,359994.0,539.5269,539.7739,538.9639,539.1516,359994.0
2024-09-10 10:25:00,545.88,547.28,545.85,547.08,428919.0,539.1812,540.5641,539.1516,540.3665,428919.0
2024-09-10 10:30:00,547.09,547.25,546.27,546.37,271021.0,540.3764,540.5344,539.5664,539.6652,271021.0
2024-09-10 10:35:00,546.41,547.12,546.34,546.94,270563.0,539.7047,540.406,539.6356,540.2282,270563.0
2024-09-10 10:40:00,546.95,547.17,546.25,546.33,272192.0,540.2381,540.4554,539.5467,539.6257,272192.0
2024-09-10 10:45:00,546.31,546.85,546.06,546.65,196421.0,539.606,540.1393,539.359,539.9418,196421.0
2024-09-10 10:50:00,546.67,546.69,545.66,546.19,250768.0,539.9615,539.9813,538.9639,539.4874,250768.0
2024-09-10 10:55:00,546.2,546.53,545.94,546.52,200002.0,539.4973,539.8233,539.2405,539.8134,200002.0
2024-09-10 11:00:00,546.52,546.68,546.25,546.47,263983.0,539.8134,539.9714,539.5467,539.764,263983.0
2024-09-10 11:05:00,546.43,546.98,546.11,546.92,210385.0,539.7245,540.2677,539.4084,540.2085,210385.0
2024-09-10 11:10:00,546.98,547.32,546.73,547.0,238346.0,540.2677,540.6036,540.0208,540.2875,238346.0
2024-09-10 11:15:00,547.03,547.45,546.97,547.29,194095.0,540.3171,540.732,540.2579,540.5739,194095.0
2024-09-10 11:20:00,547.28,547.36,546.98,547.33,174507.0,540.5641,540.6431,540.2677,540.6134,174507.0
2024-09-10 11:25:00,547.36,547.7,547.34,547.45,196490.0,540.6431,540.9789,540.6233,540.732,196490.0
2024-09-10 11:30:00,547.45,547.73,547.09,547.19,230593.0,540.732,541.0085,540.3764,540.4752,230593.0
2024-09-10 11:35:00,547.2,547.3,546.36,546.51,339789.0,540.485,540.5838,539.6553,539.8035,339789.0
2024-09-10 11:40:00,546.52,546.91,546.41,546.5,170820.0,539.8134,540.1986,539.7047,539.7936,170820.0
2024-09-10 11:45:00,546.51,546.58,545.83,545.98,311353.0,539.8035,539.8726,539.1318,539.28,311353.0
2024-09-10 11:50:00,545.97,545.98,544.91,545.07,381104.0,539.2701,539.28,538.2231,538.3812,381104.0
2024-09-10 11:55:00,545.1,545.25,544.12,544.18,422640.0,538.4108,538.559,537.4428,537.5021,422640.0
2024-09-10 12:00:00,544.15,544.38,543.38,543.77,573128.0,537.4725,537.6996,536.7119,537.0971,573128.0
2024-09-10 12:05:00,543.75,544.26,543.69,543.96,421774.0,537.0774,537.5811,537.0181,537.2848,421774.0
2024-09-10 12:10:00,543.94,544.25,543.56,543.61,220219.0,537.265,537.5712,536.8897,536.9391,220219.0
2024-09-10 12:15:00,543.6,544.26,543.49,544.22,258580.0,536.9292,537.5811,536.8206,537.5416,258580.0
2024-09-10 12:20:00,544.21,544.55,544.01,544.45,199543.0,537.5317,537.8676,537.3342,537.7688,199543.0
2024-09-10 12:25:00,544.46,544.62,544.13,544.29,266279.0,537.7787,537.9367,537.4527,537.6107,266279.0
2024-09-10 12:30:00,544.26,544.59,544.11,544.58,124711.0,537.5811,537.9071,537.433,537.8972,124711.0
2024-09-10 12:35:00,544.58,544.85,544.36,544.68,283090.0,537.8972,538.1639,537.6799,537.996,283090.0
2024-09-10 12:40:00,544.69,545.1,544.58,544.91,383578.0,538.0058,538.4108,537.8972,538.2231,383578.0
2024-09-10 12:45:00,544.9,545.09,544.62,545.05,210142.0,538.2133,538.4009,537.9367,538.3614,210142.0
2024-09-10 12:50:00,545.05,545.8,544.9,545.76,328992.0,538.3614,539.1022,538.2133,539.0627,328992.0
2024-09-10 12:55:00,545.75,545.82,545.13,545.14,346566.0,539.0528,539.122,538.4404,538.4503,346566.0
2024-09-10 13:00:00,545.13,545.57,545.03,545.55,241548.0,538.4404,538.875,538.3417,538.8553,241548.0
2024-09-10 13:05:00,545.54,545.92,545.49,545.79,148319.0,538.8454,539.2207,538.796,539.0923,148319.0
2024-09-10 13:10:00,545.84,546.71,545.8,546.68,303467.0,539.1417,540.001,539.1022,539.9714,303467.0
2024-09-10 13:15:00,546.67,546.96,546.58,546.72,374706.0,539.9615,540.248,539.8726,540.0109,374706.0
2024-09-10 13:20:00,546.72,546.87,546.29,546.84,425386.0,540.0109,540.1591,539.5862,540.1295,425386.0
2024-09-10 13:25:00,546.85,546.85,546.25,546.36,226907.0,540.1393,540.1393,539.5467,539.6553,226907.0
2024-09-10 13:30:00,546.36,546.82,546.29,546.78,136831.0,539.6553,540.1097,539.5862,540.0702,136831.0
2024-09-10 13:35:00,546.76,546.97,546.64,546.89,209611.0,540.0504,540.2579,539.9319,540.1788,209611.0
2024-09-10 13:40:00,546.86,547.14,546.85,546.97,374979.0,540.1492,540.4258,540.1393,540.2579,374979.0
2024-09-10 13:45:00,546.97,547.15,546.74,546.83,244802.0,540.2579,540.4356,540.0307,540.1196,244802.0
2024-09-10 13:50:00,546.83,547.19,546.78,546.94,141320.0,540.1196,540.4752,540.0702,540.2282,141320.0
2024-09-10 13:55:00,546.96,547.17,546.84,546.99,158496.0,540.248,540.4554,540.1295,540.2776,158496.0
2024-09-10 14:00:00,547.0,547.73,547.0,547.53,422766.0,540.2875,541.0085,540.2875,540.811,422766.0
2024-09-10 14:05:00,547.51,547.66,547.4,547.64,205922.0,540.7912,540.9394,540.6826,540.9196,205922.0
2024-09-10 14:10:00,547.63,547.76,547.38,547.59,219378.0,540.9098,541.0382,540.6628,540.8703,219378.0
2024-09-10 14:15:00,547.59,547.95,547.53,547.69,421910.0,540.8703,541.2258,540.811,540.969,421910.0
2024-09-10 14:20:00,547.69,547.8,547.23,547.66,355775.0,540.969,541.0777,540.5147,540.9394,355775.0
2024-09-10 14:25:00,547.66,547.94,547.5,547.88,275168.0,540.9394,541.216,540.7814,541.1567,275168.0
2024-09-10 14:30:00,547.89,548.35,547.83,548.19,320055.0,541.1666,541.6209,541.1073,541.4629,320055.0
2024-09-10 14:35:00,548.19,548.3,547.96,548.24,213147.0,541.4629,541.5715,541.2357,541.5123,213147.0
2024-09-10 14:40:00,548.25,548.36,548.03,548.25,235684.0,541.5222,541.6308,541.3049,541.5222,235684.0
2024-09-10 14:45:00,548.24,548.31,548.12,548.19,231405.0,541.5123,541.5814,541.3937,541.4629,231405.0
2024-09-10 14:50:00,548.2,548.33,547.91,548.24,271369.0,541.4728,541.6012,541.1863,541.5123,271369.0
2024-09-10 14:55:00,548.25,548.32,548.01,548.22,204241.0,541.5222,541.5913,541.2851,541.4925,204241.0
2024-09-10 15:00:00,548.2,548.31,548.01,548.16,291536.0,541.4728,541.5814,541.2851,541.4333,291536.0
2024-09-10 15:05:00,548.17,548.35,547.97,548.23,326918.0,541.4431,541.6209,541.2456,541.5024,326918.0
2024-09-10 15:10:00,548.22,548.43,548.18,548.43,219748.0,541.4925,541.6999,541.453,541.6999,219748.0
2024-09-10 15:15:00,548.43,548.46,548.24,548.37,327158.0,541.6999,541.7296,541.5123,541.6407,327158.0
2024-09-10 15:20:00,548.37,548.62,548.37,548.55,345810.0,541.6407,541.8876,541.6407,541.8185,345810.0
2024-09-10 15:25:00,548.55,548.79,548.46,548.76,428852.0,541.8185,542.0555,541.7296,542.0259,428852.0
2024-09-10 15:30:00,548.77,548.88,548.54,548.72,427433.0,542.0358,542.1444,541.8086,541.9864,427433.0
2024-09-10 15:35:00,548.72,548.72,548.14,548.17,427282.0,541.9864,541.9864,541.4135,541.4431,427282.0
2024-09-10 15:40:00,548.2,548.56,548.19,548.41,473829.0,541.4728,541.8283,541.4629,541.6802,473829.0
2024-09-10 15:45:00,548.41,548.75,548.32,548.6,565843.0,541.6802,542.016,541.5913,541.8679,565843.0
2024-09-10 15:50:00,548.6,548.86,548.26,548.81,871863.0,541.8679,542.1247,541.532,542.0753,871863.0
2024-09-10 15:55:00,548.82,549.15,548.65,548.82,1465781.0,542.0852,542.4111,541.9172,542.0852,1465781.0
2024-09-11 09:30:00,548.7,548.76,546.62,546.62,1036840.0,541.9666,542.0259,539.9122,539.9122,1036840.0
2024-09-11 09:35:00,546.63,547.05,546.05,546.15,721939.0,539.922,540.3369,539.3491,539.4479,721939.0
2024-09-11 09:40:00,546.15,546.58,545.7,546.16,602281.0,539.4479,539.8726,539.0034,539.4578,602281.0
2024-09-11 09:45:00,546.16,546.27,545.01,545.43,570042.0,539.4578,539.5664,538.3219,538.7368,570042.0
2024-09-11 09:50:00,545.42,545.5,544.81,545.08,668965.0,538.7269,538.8059,538.1244,538.3911,668965.0
2024-09-11 09:55:00,545.08,545.43,544.51,544.69,581260.0,538.3911,538.7368,537.828,538.0058,581260.0
2024-09-11 10:00:00,544.69,544.78,543.61,544.17,658701.0,538.0058,538.0947,536.9391,537.4922,658701.0
2024-09-11 10:05:00,544.17,544.23,543.75,543.9,399306.0,537.4922,537.5515,537.0774,537.2255,399306.0
2024-09-11 10:10:00,543.88,544.0,542.13,542.2,702424.0,537.2058,537.3243,535.4773,535.5464,702424.0
2024-09-11 10:15:00,542.19,542.32,541.44,541.56,1050721.0,535.5365,535.6649,534.7957,534.9142,1050721.0
2024-09-11 10:20:00,541.58,542.39,541.2,541.67,1106709.0,534.934,535.7341,534.5587,535.0229,1106709.0
2024-09-11 10:25:00,541.66,541.93,541.14,541.24,622003.0,535.013,535.2797,534.4994,534.5982,622003.0
2024-09-11 10:30:00,541.24,541.27,540.43,540.63,772498.0,534.5982,534.6278,533.7981,533.9957,772498.0
2024-09-11 10:35:00,540.65,541.37,540.6,540.85,642924.0,534.0154,534.7266,533.966,534.213,642924.0
2024-09-11 10:40:00,540.8,540.86,540.07,540.35,753543.0,534.1636,534.2228,533.4425,533.7191,753543.0
2024-09-11 10:45:00,540.33,540.66,539.96,540.1,674891.0,533.6993,534.0253,533.3339,533.4722,674891.0
2024-09-11 10:50:00,540.07,540.43,539.96,540.37,415775.0,533.4425,533.7981,533.3339,533.7389,415775.0
2024-09-11 10:55:00,540.36,541.23,539.98,541.16,667275.0,533.729,534.5883,533.3536,534.5192,667275.0
2024-09-11 11:00:00,541.12,541.26,540.56,541.17,768891.0,534.4796,534.6179,533.9265,534.529,768891.0
2024-09-11 11:05:00,541.15,542.23,541.1,541.69,724550.0,534.5093,535.576,534.4599,535.0427,724550.0
2024-09-11 11:10:00,541.65,542.77,541.39,542.6,701371.0,535.0031,536.1094,534.7463,535.9415,701371.0
2024-09-11 11:15:00,542.57,542.9,542.26,542.48,431162.0,535.9119,536.2378,535.6057,535.823,431162.0
2024-09-11 11:20:00,542.49,542.5,541.67,541.93,408797.0,535.8328,535.8427,535.0229,535.2797,408797.0
2024-09-11 11:25:00,541.93,542.5,541.83,542.43,243935.0,535.2797,535.8427,535.1809,535.7736,243935.0
2024-09-11 11:30:00,542.43,543.03,542.31,542.68,361057.0,535.7736,536.3662,535.655,536.0205,361057.0
2024-09-11 11:35:00,542.7,544.19,542.69,544.1,508122.0,536.0403,537.512,536.0304,537.4231,508122.0
2024-09-11 11:40:00,544.06,544.89,543.92,544.72,649795.0,537.3836,538.2034,537.2453,538.0355,649795.0
2024-09-11 11:45:00,544.73,545.28,544.7,544.86,512239.0,538.0453,538.5886,538.0157,538.1738,512239.0
2024-09-11 11:50:00,544.88,544.99,544.27,544.29,623906.0,538.1935,538.3022,537.591,537.6107,623906.0
2024-09-11 11:55:00,544.29,544.6,543.0,544.5,655927.0,537.6107,537.9169,536.3366,537.8182,655927.0
2024-09-11 12:00:00,544.48,545.88,544.27,545.87,1128871.0,537.7984,539.1812,537.591,539.1714,1128871.0
2024-09-11 12:05:00,545.84,546.44,545.52,545.65,503535.0,539.1417,539.7344,538.8257,538.9541,503535.0
2024-09-11 12:10:00,545.65,546.15,545.36,546.11,458746.0,538.9541,539.4479,538.6676,539.4084,458746.0
2024-09-11 12:15:00,546.09,546.25,545.66,546.21,322816.0,539.3887,539.5467,538.9639,539.5072,322816.0
2024-09-11 12:20:00,546.28,546.7,545.67,546.31,378775.0,539.5763,539.9912,538.9738,539.606,378775.0
2024-09-11 12:25:00,546.31,546.82,546.18,546.78,277748.0,539.606,540.1097,539.4776,540.0702,277748.0
2024-09-11 12:30:00,546.78,547.17,546.51,546.69,376069.0,540.0702,540.4554,539.8035,539.9813,376069.0
2024-09-11 12:35:00,546.71,547.36,546.55,547.26,273803.0,540.001,540.6431,539.843,540.5443,273803.0
2024-09-11 12:40:00,547.27,547.5,546.51,546.81,300087.0,540.5542,540.7814,539.8035,540.0998,300087.0
2024-09-11 12:45:00,546.82,547.13,546.69,546.81,203571.0,540.1097,540.4159,539.9813,540.0998,203571.0
2024-09-11 12:50:00,546.82,547.52,546.78,547.45,270874.0,540.1097,540.8011,540.0702,540.732,270874.0
2024-09-11 12:55:00,547.48,547.55,546.85,547.31,323425.0,540.7616,540.8307,540.1393,540.5937,323425.0
2024-09-11 13:00:00,547.34,548.27,547.34,548.06,421040.0,540.6233,541.5419,540.6233,541.3345,421040.0
2024-09-11 13:05:00,548.07,548.93,547.93,548.39,625996.0,541.3444,542.1938,541.2061,541.6604,625996.0
2024-09-11 13:10:00,548.44,549.19,548.44,548.85,508822.0,541.7098,542.4506,541.7098,542.1148,508822.0
2024-09-11 13:15:00,548.84,548.96,548.53,548.65,305839.0,542.1049,542.2234,541.7987,541.9172,305839.0
2024-09-11 13:20:00,548.63,548.65,548.12,548.28,449606.0,541.8975,541.9172,541.3937,541.5518,449606.0
2024-09-11 13:25:00,548.26,549.11,548.21,548.89,263661.0,541.532,542.3716,541.4826,542.1543,263661.0
2024-09-11 13:30:00,548.9,549.24,548.82,549.13,345919.0,542.1642,542.5,542.0852,542.3914,345919.0
2024-09-11 13:35:00,549.12,549.28,548.94,549.26,279900.0,542.3815,542.5395,542.2037,542.5198,279900.0
2024-09-11 13:40:00,549.26,549.67,549.26,549.6,421226.0,542.5198,542.9247,542.5198,542.8556,421226.0
2024-09-11 13:45:00,549.6,550.65,549.55,550.61,516259.0,542.8556,543.8927,542.8062,543.8532,516259.0
2024-09-11 13:50:00,550.62,550.82,549.85,549.96,685651.0,543.8631,544.0606,543.1025,543.2112,685651.0
2024-09-11 13:55:00,549.98,550.13,549.37,550.0,533788.0,543.2309,543.3791,542.6284,543.2507,533788.0
2024-09-11 14:00:00,549.98,550.32,549.75,550.2,367173.0,543.2309,543.5667,543.0037,543.4482,367173.0
2024-09-11 14:05:00,550.21,550.52,550.01,550.31,308557.0,543.4581,543.7643,543.2606,543.5569,308557.0
2024-09-11 14:10:00,550.32,550.57,550.04,550.09,216391.0,543.5667,543.8137,543.2902,543.3396,216391.0
2024-09-11 14:15:00,550.11,550.4,549.7,550.0,358376.0,543.3593,543.6458,542.9544,543.2507,358376.0
2024-09-11 14:20:00,549.97,550.55,549.94,550.55,261194.0,543.221,543.7939,543.1914,543.7939,261194.0
2024-09-11 14:25:00,550.54,551.14,550.36,551.01,608509.0,543.784,544.3767,543.6063,544.2483,608509.0
2024-09-11 14:30:00,551.0,551.56,550.98,551.51,473165.0,544.2384,544.7915,544.2186,544.7421,473165.0
2024-09-11 14:35:00,551.51,551.8,551.01,551.8,497853.0,544.7421,545.0286,544.2483,545.0286,497853.0
2024-09-11 14:40:00,551.81,552.69,551.78,552.27,727946.0,545.0385,545.9077,545.0088,545.4928,727946.0
2024-09-11 14:45:00,552.29,552.34,551.58,552.1,651529.0,545.5126,545.562,544.8113,545.3249,651529.0
2024-09-11 14:50:00,552.11,552.14,551.19,551.22,652139.0,545.3348,545.3644,544.4261,544.4557,652139.0
2024-09-11 14:55:00,551.24,552.01,551.15,551.67,669730.0,544.4755,545.236,544.3866,544.9002,669730.0
2024-09-11 15:00:00,551.65,551.65,551.24,551.51,316794.0,544.8804,544.8804,544.4755,544.7421,316794.0
2024-09-11 15:05:00,551.51,552.21,551.51,552.08,525809.0,544.7421,545.4336,544.7421,545.3052,525809.0
2024-09-11 15:10:00,552.1,552.5,551.88,552.26,411731.0,545.3249,545.72,545.1076,545.4829,411731.0
2024-09-11 15:15:00,552.27,552.98,552.13,552.62,721710.0,545.4928,546.1941,545.3545,545.8385,721710.0
2024-09-11 15:20:00,552.64,553.12,552.52,553.05,529550.0,545.8583,546.3324,545.7398,546.2632,529550.0
2024-09-11 15:25:00,553.06,553.41,552.99,553.33,643195.0,546.2731,546.6188,546.204,546.5398,643195.0
2024-09-11 15:30:00,553.33,553.48,552.86,553.4,750301.0,546.5398,546.688,546.0756,546.609,750301.0
2024-09-11 15:35:00,553.4,553.42,552.87,552.92,548576.0,546.609,546.6287,546.0855,546.1348,548576.0
2024-09-11 15:40:00,552.93,553.14,552.08,552.74,989311.0,546.1447,546.3521,545.3052,545.9571,989311.0
2024-09-11 15:45:00,552.73,553.33,552.56,553.27,1053837.0,545.9472,546.5398,545.7793,546.4805,1053837.0
2024-09-11 15:50:00,553.27,554.12,552.71,554.03,1963448.0,546.4805,547.3201,545.9274,547.2312,1963448.0
2024-09-11 15:55:00,554.06,555.36,554.05,554.36,3212049.0,547.2609,548.5449,547.251,547.5572,3212049.0
2024-09-12 09:30:00,555.01,555.15,554.49,554.85,1152486.0,548.1992,548.3375,547.6856,548.0412,1152486.0
2024-09-12 09:35:00,554.86,555.37,554.48,554.81,594223.0,548.051,548.5548,547.6757,548.0017,594223.0
2024-09-12 09:40:00,554.8,555.37,554.48,554.69,449871.0,547.9918,548.5548,547.6757,547.8831,449871.0
2024-09-12 09:45:00,554.69,554.88,552.92,553.22,611931.0,547.8831,548.0708,546.1348,546.4312,611931.0
2024-09-12 09:50:00,553.28,553.98,552.74,553.87,519872.0,546.4904,547.1818,545.9571,547.0732,519872.0
2024-09-12 09:55:00,553.86,553.91,553.33,553.77,306799.0,547.0633,547.1127,546.5398,546.9744,306799.0
2024-09-12 10:00:00,553.81,554.08,553.31,553.44,454036.0,547.0139,547.2806,546.5201,546.6485,454036.0
2024-09-12 10:05:00,553.44,554.06,553.4,553.9,319065.0,546.6485,547.2609,546.609,547.1028,319065.0
2024-09-12 10:10:00,553.88,555.55,553.82,555.41,554668.0,547.0831,548.7326,547.0238,548.5943,554668.0
2024-09-12 10:15:00,555.41,556.0,555.08,555.86,562208.0,548.5943,549.177,548.2683,549.0388,562208.0
2024-09-12 10:20:00,555.86,556.0,555.39,555.61,346451.0,549.0388,549.177,548.5745,548.7918,346451.0
2024-09-12 10:25:00,555.63,555.9,555.6,555.8,255100.0,548.8116,549.0783,548.782,548.9795,255100.0
2024-09-12 10:30:00,555.82,556.28,555.68,556.13,366838.0,548.9993,549.4536,548.861,549.3055,366838.0
2024-09-12 10:35:00,556.13,556.15,554.33,555.2,552484.0,549.3055,549.3252,547.5275,548.3869,552484.0
2024-09-12 10:40:00,555.24,555.77,555.03,555.58,302422.0,548.4264,548.9499,548.219,548.7622,302422.0
2024-09-12 10:45:00,555.57,555.68,555.11,555.61,301944.0,548.7523,548.861,548.298,548.7918,301944.0
2024-09-12 10:50:00,555.61,555.68,555.25,555.43,250570.0,548.7918,548.861,548.4363,548.614,250570.0
2024-09-12 10:55:00,555.43,555.86,554.32,554.45,485248.0,548.614,549.0388,547.5177,547.6461,485248.0
2024-09-12 11:00:00,554.41,555.31,554.06,555.28,379072.0,547.6066,548.4955,547.2609,548.4659,379072.0
2024-09-12 11:05:00,555.26,555.66,555.2,555.5,188544.0,548.4461,548.8412,548.3869,548.6832,188544.0
2024-09-12 11:10:00,555.48,556.64,555.32,556.38,514846.0,548.6634,549.8092,548.5054,549.5524,514846.0
2024-09-12 11:15:00,556.36,556.49,555.28,555.65,450058.0,549.5326,549.661,548.4659,548.8313,450058.0
2024-09-12 11:20:00,555.67,555.78,555.2,555.51,133282.0,548.8511,548.9597,548.3869,548.6931,133282.0
2024-09-12 11:25:00,555.51,555.59,554.66,554.93,298912.0,548.6931,548.7721,547.8535,548.1202,298912.0
2024-09-12 11:30:00,554.96,555.39,554.74,555.04,267397.0,548.1498,548.5745,547.9325,548.2288,267397.0
2024-09-12 11:35:00,555.03,555.5,554.92,555.05,246322.0,548.219,548.6832,548.1103,548.2387,246322.0
2024-09-12 11:40:00,555.04,555.48,554.63,554.74,227162.0,548.2288,548.6634,547.8239,547.9325,227162.0
2024-09-12 11:45:00,554.71,554.8,554.33,554.65,276503.0,547.9029,547.9918,547.5275,547.8436,276503.0
2024-09-12 11:50:00,554.65,555.03,554.43,554.72,211425.0,547.8436,548.219,547.6263,547.9128,211425.0
2024-09-12 11:55:00,554.78,554.96,554.2,554.5,171523.0,547.972,548.1498,547.3991,547.6955,171523.0
2024-09-12 12:00:00,554.47,555.12,554.35,555.09,182400.0,547.6658,548.3078,547.5473,548.2782,182400.0
2024-09-12 12:05:00,555.1,555.16,554.61,555.07,152070.0,548.2881,548.3474,547.8041,548.2585,152070.0
2024-09-12 12:10:00,555.06,555.18,554.83,555.15,139628.0,548.2486,548.3671,548.0214,548.3375,139628.0
2024-09-12 12:15:00,555.14,555.26,555.0,555.25,299269.0,548.3276,548.4461,548.1893,548.4363,299269.0
2024-09-12 12:20:00,555.25,555.55,555.03,555.21,476974.0,548.4363,548.7326,548.219,548.3967,476974.0
2024-09-12 12:25:00,555.24,555.54,555.22,555.38,176333.0,548.4264,548.7227,548.4066,548.5647,176333.0
2024-09-12 12:30:00,555.4,555.49,555.21,555.49,86329.0,548.5844,548.6733,548.3967,548.6733,86329.0
2024-09-12 12:35:00,555.48,555.62,555.17,555.22,180028.0,548.6634,548.8017,548.3572,548.4066,180028.0
2024-09-12 12:40:00,555.22,555.7,555.0,555.57,163514.0,548.4066,548.8807,548.1893,548.7523,163514.0
2024-09-12 12:45:00,555.58,555.86,555.47,555.83,176093.0,548.7622,549.0388,548.6536,549.0091,176093.0
2024-09-12 12:50:00,555.83,556.69,555.82,556.62,250332.0,549.0091,549.8586,548.9993,549.7894,250332.0
2024-09-12 12:55:00,556.64,557.24,556.47,557.12,510827.0,549.8092,550.4018,549.6413,550.2833,510827.0
2024-09-12 13:00:00,557.13,557.32,557.0,557.15,383223.0,550.2932,550.4808,550.1648,550.3129,383223.0
2024-09-12 13:05:00,557.21,557.44,557.04,557.32,198378.0,550.3722,550.5994,550.2043,550.4808,198378.0
2024-09-12 13:10:00,557.32,557.49,557.13,557.41,231860.0,550.4808,550.6488,550.2932,550.5697,231860.0
2024-09-12 13:15:00,557.43,557.69,557.4,557.57,271065.0,550.5895,550.8463,550.5599,550.7278,271065.0
2024-09-12 13:20:00,557.55,558.03,557.23,557.98,338976.0,550.708,551.1821,550.392,551.1327,338976.0
2024-09-12 13:25:00,558.0,558.09,557.71,557.84,353967.0,551.1525,551.2414,550.8661,550.9945,353967.0
2024-09-12 13:30:00,557.86,558.05,557.68,558.01,193115.0,551.0142,551.2019,550.8364,551.1624,193115.0
2024-09-12 13:35:00,558.0,558.54,557.98,558.47,314232.0,551.1525,551.6859,551.1327,551.6167,314232.0
2024-09-12 13:40:00,558.45,558.54,558.25,558.44,251677.0,551.597,551.6859,551.3994,551.5871,251677.0
2024-09-12 13:45:00,558.45,558.84,558.44,558.79,358059.0,551.597,551.9822,551.5871,551.9328,358059.0
2024-09-12 13:50:00,558.78,559.18,558.76,559.11,446611.0,551.9229,552.318,551.9032,552.2489,446611.0
2024-09-12 13:55:00,559.12,559.37,558.78,559.14,465232.0,552.2588,552.5057,551.9229,552.2785,465232.0
2024-09-12 14:00:00,559.14,559.32,558.92,559.12,248536.0,552.2785,552.4563,552.0612,552.2588,248536.0
2024-09-12 14:05:00,559.11,559.16,558.32,558.56,455734.0,552.2489,552.2983,551.4686,551.7056,455734.0
2024-09-12 14:10:00,558.57,558.79,558.44,558.65,354280.0,551.7155,551.9328,551.5871,551.7945,354280.0
2024-09-12 14:15:00,558.64,558.74,558.48,558.55,276193.0,551.7847,551.8834,551.6266,551.6958,276193.0
2024-09-12 14:20:00,558.55,559.12,558.51,559.06,513426.0,551.6958,552.2588,551.6562,552.1995,513426.0
2024-09-12 14:25:00,559.07,559.32,558.96,559.09,300577.0,552.2094,552.4563,552.1007,552.2291,300577.0
2024-09-12 14:30:00,559.08,559.32,558.59,559.1,314028.0,552.2193,552.4563,551.7353,552.239,314028.0
2024-09-12 14:35:00,559.12,559.4,559.08,559.27,206649.0,552.2588,552.5353,552.2193,552.4069,206649.0
2024-09-12 14:40:00,559.28,559.35,559.06,559.13,289323.0,552.4168,552.4859,552.1995,552.2686,289323.0
2024-09-12 14:45:00,559.14,559.2,558.73,558.81,350866.0,552.2785,552.3378,551.8735,551.9526,350866.0
2024-09-12 14:50:00,558.83,558.88,556.54,557.85,874024.0,551.9723,552.0217,549.7104,551.0043,874024.0
2024-09-12 14:55:00,557.84,558.75,557.79,558.68,440909.0,550.9945,551.8933,550.9451,551.8242,440909.0
2024-09-12 15:00:00,558.66,558.72,558.19,558.26,400115.0,551.8044,551.8637,551.3402,551.4093,400115.0
2024-09-12 15:05:00,558.27,558.79,558.27,558.65,254869.0,551.4192,551.9328,551.4192,551.7945,254869.0
2024-09-12 15:10:00,558.64,558.79,558.4,558.63,361999.0,551.7847,551.9328,551.5476,551.7748,361999.0
2024-09-12 15:15:00,558.63,558.94,558.49,558.94,312490.0,551.7748,552.081,551.6365,552.081,312490.0
2024-09-12 15:20:00,558.91,558.91,558.49,558.73,281250.0,552.0513,552.0513,551.6365,551.8735,281250.0
2024-09-12 15:25:00,558.73,558.89,558.35,558.76,339381.0,551.8735,552.0316,551.4982,551.9032,339381.0
2024-09-12 15:30:00,558.76,558.89,558.51,558.74,523241.0,551.9032,552.0316,551.6562,551.8834,523241.0
2024-09-12 15:35:00,558.71,559.08,558.71,558.98,484299.0,551.8538,552.2193,551.8538,552.1205,484299.0
2024-09-12 15:40:00,558.98,559.22,558.78,559.04,524123.0,552.1205,552.3575,551.9229,552.1797,524123.0
2024-09-12 15:45:00,559.06,559.19,558.23,558.43,914027.0,552.1995,552.3279,551.3797,551.5772,914027.0
2024-09-12 15:50:00,558.41,558.8,558.12,558.31,1175265.0,551.5575,551.9427,551.271,551.4587,1175265.0
2024-09-12 15:55:00,558.3,559.07,558.29,559.02,3075218.0,551.4488,552.2094,551.4389,552.16,3075218.0
2024-09-13 09:30:00,559.69,560.36,559.45,560.31,1318035.0,552.8218,553.4835,552.5847,553.4342,1318035.0
2024-09-13 09:35:00,560.32,560.61,560.19,560.36,519044.0,553.444,553.7305,553.3156,553.4835,519044.0
2024-09-13 09:40:00,560.37,560.87,560.19,560.83,328046.0,553.4934,553.9873,553.3156,553.9478,328046.0
2024-09-13 09:45:00,560.83,561.28,560.6,561.12,487276.0,553.9478,554.3923,553.7206,554.2342,487276.0
2024-09-13 09:50:00,561.12,561.21,560.91,561.0,301581.0,554.2342,554.3231,554.0268,554.1157,301581.0
2024-09-13 09:55:00,561.0,561.16,560.8,560.93,286354.0,554.1157,554.2737,553.9181,554.0465,286354.0
2024-09-13 10:00:00,560.99,561.8,559.93,561.03,714359.0,554.1058,554.9059,553.0588,554.1453,714359.0
2024-09-13 10:05:00,561.04,561.27,560.67,561.16,400354.0,554.1552,554.3824,553.7897,554.2737,400354.0
2024-09-13 10:10:00,561.18,561.68,560.94,561.26,339234.0,554.2935,554.7873,554.0564,554.3725,339234.0
2024-09-13 10:15:00,561.26,561.85,561.18,561.56,271507.0,554.3725,554.9553,554.2935,554.6688,271507.0
2024-09-13 10:20:00,561.56,562.3,561.45,562.27,297923.0,554.6688,555.3997,554.5602,555.3701,297923.0
2024-09-13 10:25:00,562.3,562.36,561.02,561.12,490871.0,555.3997,555.459,554.1354,554.2342,490871.0
2024-09-13 10:30:00,561.11,561.17,560.27,560.97,601743.0,554.2243,554.2836,553.3946,554.0861,601743.0
2024-09-13 10:35:00,560.98,561.72,560.64,561.69,301937.0,554.0959,554.8269,553.7601,554.7972,301937.0
2024-09-13 10:40:00,561.74,562.57,561.69,562.39,432028.0,554.8466,555.6664,554.7972,555.4886,432028.0
2024-09-13 10:45:00,562.41,562.51,562.05,562.27,374129.0,555.5084,555.6072,555.1528,555.3701,374129.0
2024-09-13 10:50:00,562.26,562.28,561.5,561.7,359110.0,555.3602,555.38,554.6096,554.8071,359110.0
2024-09-13 10:55:00,561.69,562.07,561.37,561.86,285126.0,554.7972,555.1726,554.4811,554.9651,285126.0
2024-09-13 11:00:00,561.85,562.02,561.67,561.9,158526.0,554.9553,555.1232,554.7775,555.0046,158526.0
2024-09-13 11:05:00,561.92,562.06,561.61,561.63,275668.0,555.0244,555.1627,554.7182,554.738,275668.0
2024-09-13 11:10:00,561.64,561.97,561.51,561.69,188835.0,554.7478,555.0738,554.6194,554.7972,188835.0
2024-09-13 11:15:00,561.7,561.89,561.61,561.7,178963.0,554.8071,554.9948,554.7182,554.8071,178963.0
2024-09-13 11:20:00,561.71,562.11,561.58,562.03,349144.0,554.817,555.2121,554.6886,555.133,349144.0
2024-09-13 11:25:00,562.02,562.14,561.75,561.85,252476.0,555.1232,555.2417,554.8565,554.9553,252476.0
2024-09-13 11:30:00,561.88,562.17,561.78,562.06,265892.0,554.9849,555.2713,554.8861,555.1627,265892.0
2024-09-13 11:35:00,562.06,562.22,561.7,561.95,204280.0,555.1627,555.3207,554.8071,555.054,204280.0
2024-09-13 11:40:00,561.99,562.44,561.99,562.34,213251.0,555.0935,555.538,555.0935,555.4392,213251.0
2024-09-13 11:45:00,562.35,562.79,562.35,562.62,300211.0,555.4491,555.8837,555.4491,555.7158,300211.0
2024-09-13 11:50:00,562.61,562.78,562.45,562.7,150080.0,555.7059,555.8738,555.5479,555.7948,150080.0
2024-09-13 11:55:00,562.71,562.8,562.56,562.66,313459.0,555.8047,555.8936,555.6565,555.7553,313459.0
2024-09-13 12:00:00,562.65,562.94,562.55,562.64,278266.0,555.7454,556.0319,555.6467,555.7356,278266.0
2024-09-13 12:05:00,562.63,562.75,562.18,562.32,211324.0,555.7257,555.8442,555.2812,555.4195,211324.0
2024-09-13 12:10:00,562.33,562.45,561.68,561.96,333790.0,555.4294,555.5479,554.7873,555.0639,333790.0
2024-09-13 12:15:00,561.94,561.94,561.64,561.82,228386.0,555.0442,555.0442,554.7478,554.9256,228386.0
2024-09-13 12:20:00,561.83,561.93,561.59,561.65,140350.0,554.9355,555.0343,554.6984,554.7577,140350.0
2024-09-13 12:25:00,561.67,561.76,561.52,561.57,141572.0,554.7775,554.8664,554.6293,554.6787,141572.0
2024-09-13 12:30:00,561.57,561.7,561.5,561.59,112380.0,554.6787,554.8071,554.6096,554.6984,112380.0
2024-09-13 12:35:00,561.63,561.65,561.35,561.55,174870.0,554.738,554.7577,554.4614,554.6589,174870.0
2024-09-13 12:40:00,561.56,561.73,561.45,561.52,247102.0,554.6688,554.8367,554.5602,554.6293,247102.0
2024-09-13 12:45:00,561.54,561.55,561.33,561.4,140292.0,554.6491,554.6589,554.4416,554.5108,140292.0
2024-09-13 12:50:00,561.4,562.16,561.37,562.14,251123.0,554.5108,555.2615,554.4811,555.2417,251123.0
2024-09-13 12:55:00,562.16,562.23,561.99,562.19,225589.0,555.2615,555.3306,555.0935,555.2911,225589.0
2024-09-13 13:00:00,562.19,562.4,562.14,562.35,272913.0,555.2911,555.4985,555.2417,555.4491,272913.0
2024-09-13 13:05:00,562.33,562.65,562.29,562.43,223214.0,555.4294,555.7454,555.3899,555.5281,223214.0
2024-09-13 13:10:00,562.45,562.56,562.37,562.51,160354.0,555.5479,555.6565,555.4689,555.6072,160354.0
2024-09-13 13:15:00,562.5,562.74,562.43,562.68,144953.0,555.5973,555.8343,555.5281,555.7751,144953.0
2024-09-13 13:20:00,562.68,562.71,562.2,562.43,238711.0,555.7751,555.8047,555.301,555.5281,238711.0
2024-09-13 13:25:00,562.42,562.81,562.41,562.76,102290.0,555.5183,555.9035,555.5084,555.8541,102290.0
2024-09-13 13:30:00,562.73,562.88,562.51,562.57,133925.0,555.8245,555.9726,555.6072,555.6664,133925.0
2024-09-13 13:35:00,562.53,563.03,562.4,562.97,196080.0,555.6269,556.1208,555.4985,556.0615,196080.0
2024-09-13 13:40:00,562.97,563.01,562.66,562.88,169029.0,556.0615,556.101,555.7553,555.9726,169029.0
2024-09-13 13:45:00,562.89,562.97,562.77,562.89,89396.0,555.9825,556.0615,555.864,555.9825,89396.0
2024-09-13 13:50:00,562.89,563.0,562.81,562.85,98327.0,555.9825,556.0911,555.9035,555.943,98327.0
2024-09-13 13:55:00,562.86,562.91,562.47,562.57,263214.0,555.9529,556.0023,555.5677,555.6664,263214.0
2024-09-13 14:00:00,562.57,562.65,561.32,562.16,587774.0,555.6664,555.7454,554.4318,555.2615,587774.0
2024-09-13 14:05:00,562.15,562.98,562.13,562.79,281674.0,555.2516,556.0714,555.2318,555.8837,281674.0
2024-09-13 14:10:00,562.79,562.84,562.26,562.42,222970.0,555.8837,555.9331,555.3602,555.5183,222970.0
2024-09-13 14:15:00,562.42,562.49,562.18,562.35,173596.0,555.5183,555.5874,555.2812,555.4491,173596.0
2024-09-13 14:20:00,562.35,562.38,561.55,561.55,292354.0,555.4491,555.4788,554.6589,554.6589,292354.0
2024-09-13 14:25:00,561.52,561.67,561.27,561.41,363624.0,554.6293,554.7775,554.3824,554.5207,363624.0
2024-09-13 14:30:00,561.41,561.44,561.13,561.34,212639.0,554.5207,554.5503,554.2441,554.4515,212639.0
2024-09-13 14:35:00,561.36,561.46,561.18,561.33,141548.0,554.4713,554.57,554.2935,554.4416,141548.0
2024-09-13 14:40:00,561.34,561.87,561.24,561.47,300775.0,554.4515,554.975,554.3527,554.5799,300775.0
2024-09-13 14:45:00,561.48,561.78,561.37,561.41,257084.0,554.5898,554.8861,554.4811,554.5207,257084.0
2024-09-13 14:50:00,561.39,561.46,561.11,561.32,234967.0,554.5009,554.57,554.2243,554.4318,234967.0
2024-09-13 14:55:00,561.3,561.47,561.21,561.44,155550.0,554.412,554.5799,554.3231,554.5503,155550.0
2024-09-13 15:00:00,561.43,561.43,561.02,561.19,196447.0,554.5404,554.5404,554.1354,554.3034,196447.0
2024-09-13 15:05:00,561.19,561.48,561.19,561.3,219956.0,554.3034,554.5898,554.3034,554.412,219956.0
2024-09-13 15:10:00,561.29,561.43,561.11,561.37,190091.0,554.4021,554.5404,554.2243,554.4811,190091.0
2024-09-13 15:15:00,561.36,561.82,561.28,561.64,278016.0,554.4713,554.9256,554.3923,554.7478,278016.0
2024-09-13 15:20:00,561.64,561.78,561.46,561.74,216058.0,554.7478,554.8861,554.57,554.8466,216058.0
2024-09-13 15:25:00,561.75,561.97,561.48,561.8,237370.0,554.8565,555.0738,554.5898,554.9059,237370.0
2024-09-13 15:30:00,561.8,561.95,561.71,561.84,299849.0,554.9059,555.054,554.817,554.9454,299849.0
2024-09-13 15:35:00,561.85,561.87,561.26,561.65,266255.0,554.9553,554.975,554.3725,554.7577,266255.0
2024-09-13 15:40:00,561.63,561.86,561.63,561.86,296966.0,554.738,554.9651,554.738,554.9651,296966.0
2024-09-13 15:45:00,561.84,562.08,561.76,561.83,456423.0,554.9454,555.1824,554.8664,554.9355,456423.0
2024-09-13 15:50:00,561.82,562.19,561.72,562.17,870722.0,554.9256,555.2911,554.8269,555.2713,870722.0
2024-09-13 15:55:00,562.17,562.34,561.77,561.94,2149054.0,555.2713,555.4392,554.8762,555.0442,2149054.0
2024-09-16 09:30:00,561.74,562.14,561.13,561.14,1104053.0,554.8466,555.2417,554.2441,554.254,1104053.0
2024-09-16 09:35:00,561.14,561.19,560.82,560.99,731244.0,554.254,554.3034,553.9379,554.1058,731244.0
2024-09-16 09:40:00,560.98,561.25,560.84,561.03,397465.0,554.0959,554.3626,553.9577,554.1453,397465.0
2024-09-16 09:45:00,561.05,561.83,560.9,561.81,376958.0,554.1651,554.9355,554.0169,554.9157,376958.0
2024-09-16 09:50:00,561.81,562.77,561.77,562.75,476938.0,554.9157,555.864,554.8762,555.8442,476938.0
2024-09-16 09:55:00,562.76,562.92,562.35,562.48,449342.0,555.8541,556.0121,555.4491,555.5775,449342.0
2024-09-16 10:00:00,562.47,562.82,561.63,562.35,309690.0,555.5677,555.9134,554.738,555.4491,309690.0
2024-09-16 10:05:00,562.37,562.66,562.28,562.4,317537.0,555.4689,555.7553,555.38,555.4985,317537.0
2024-09-16 10:10:00,562.39,562.61,562.17,562.5,177803.0,555.4886,555.7059,555.2713,555.5973,177803.0
2024-09-16 10:15:00,562.51,562.71,562.4,562.5,224766.0,555.6072,555.8047,555.4985,555.5973,224766.0
2024-09-16 10:20:00,562.51,562.53,561.82,561.92,253414.0,555.6072,555.6269,554.9256,555.0244,253414.0
2024-09-16 10:25:00,561.91,561.97,561.06,561.48,539815.0,555.0145,555.0738,554.175,554.5898,539815.0
2024-09-16 10:30:00,561.46,561.47,559.9,560.14,589422.0,554.57,554.5799,553.0292,553.2662,589422.0
2024-09-16 10:35:00,560.13,561.06,559.95,560.75,421169.0,553.2564,554.175,553.0786,553.8688,421169.0
2024-09-16 10:40:00,560.77,561.25,560.74,561.14,399982.0,553.8885,554.3626,553.8589,554.254,399982.0
2024-09-16 10:45:00,561.14,561.17,560.39,561.03,428628.0,554.254,554.2836,553.5132,554.1453,428628.0
2024-09-16 10:50:00,561.03,561.34,560.55,560.76,342310.0,554.1453,554.4515,553.6712,553.8786,342310.0
2024-09-16 10:55:00,560.8,560.98,560.52,560.73,209676.0,553.9181,554.0959,553.6416,553.849,209676.0
2024-09-16 11:00:00,560.72,560.72,560.16,560.49,385194.0,553.8391,553.8391,553.286,553.6119,385194.0
2024-09-16 11:05:00,560.5,561.12,560.42,560.94,327201.0,553.6218,554.2342,553.5428,554.0564,327201.0
2024-09-16 11:10:00,560.94,561.27,560.9,561.11,213695.0,554.0564,554.3824,554.0169,554.2243,213695.0
2024-09-16 11:15:00,561.07,561.28,560.96,561.2,204821.0,554.1848,554.3923,554.0762,554.3132,204821.0
2024-09-16 11:20:00,561.2,561.42,560.99,561.38,179660.0,554.3132,554.5305,554.1058,554.491,179660.0
2024-09-16 11:25:00,561.38,561.54,560.79,560.83,312887.0,554.491,554.6491,553.9083,553.9478,312887.0
2024-09-16 11:30:00,560.82,561.25,560.82,561.25,147939.0,553.9379,554.3626,553.9379,554.3626,147939.0
2024-09-16 11:35:00,561.25,561.25,560.67,560.86,183462.0,554.3626,554.3626,553.7897,553.9774,183462.0
2024-09-16 11:40:00,560.89,560.91,560.64,560.67,153195.0,554.007,554.0268,553.7601,553.7897,153195.0
2024-09-16 11:45:00,560.66,560.89,560.5,560.85,177803.0,553.7799,554.007,553.6218,553.9675,177803.0
2024-09-16 11:50:00,560.85,561.35,560.59,561.33,190711.0,553.9675,554.4614,553.7107,554.4416,190711.0
2024-09-16 11:55:00,561.33,561.42,561.09,561.27,182760.0,554.4416,554.5305,554.2046,554.3824,182760.0
2024-09-16 12:00:00,561.27,561.37,560.86,560.89,150317.0,554.3824,554.4811,553.9774,554.007,150317.0
2024-09-16 12:05:00,560.88,561.28,560.81,561.17,200638.0,553.9972,554.3923,553.928,554.2836,200638.0
2024-09-16 12:10:00,561.19,561.32,560.67,560.82,190540.0,554.3034,554.4318,553.7897,553.9379,190540.0
2024-09-16 12:15:00,560.8,561.0,560.48,560.6,280492.0,553.9181,554.1157,553.6021,553.7206,280492.0
2024-09-16 12:20:00,560.57,560.68,560.34,560.6,237096.0,553.691,553.7996,553.4638,553.7206,237096.0
2024-09-16 12:25:00,560.59,561.42,560.59,561.39,184083.0,553.7107,554.5305,553.7107,554.5009,184083.0
2024-09-16 12:30:00,561.38,561.5,560.79,561.12,398568.0,554.491,554.6096,553.9083,554.2342,398568.0
2024-09-16 12:35:00,561.13,561.4,561.07,561.18,276548.0,554.2441,554.5108,554.1848,554.2935,276548.0
2024-09-16 12:40:00,561.19,561.3,561.09,561.16,114963.0,554.3034,554.412,554.2046,554.2737,114963.0
2024-09-16 12:45:00,561.15,561.32,560.98,561.31,212928.0,554.2638,554.4318,554.0959,554.4219,212928.0
2024-09-16 12:50:00,561.31,561.51,561.25,561.4,303536.0,554.4219,554.6194,554.3626,554.5108,303536.0
2024-09-16 12:55:00,561.39,561.61,561.33,561.57,132466.0,554.5009,554.7182,554.4416,554.6787,132466.0
2024-09-16 13:00:00,561.57,561.57,561.4,561.43,174154.0,554.6787,554.6787,554.5108,554.5404,174154.0
2024-09-16 13:05:00,561.44,561.58,561.4,561.54,133572.0,554.5503,554.6886,554.5108,554.6491,133572.0
2024-09-16 13:10:00,561.55,561.67,561.47,561.51,147894.0,554.6589,554.7775,554.5799,554.6194,147894.0
2024-09-16 13:15:00,561.53,561.68,561.41,561.55,111645.0,554.6392,554.7873,554.5207,554.6589,111645.0
2024-09-16 13:20:00,561.55,561.66,561.32,561.66,97165.0,554.6589,554.7676,554.4318,554.7676,97165.0
2024-09-16 13:25:00,561.66,561.91,561.2,561.72,285801.0,554.7676,555.0145,554.3132,554.8269,285801.0
2024-09-16 13:30:00,561.71,561.78,561.61,561.71,130059.0,554.817,554.8861,554.7182,554.817,130059.0
2024-09-16 13:35:00,561.71,562.34,561.7,562.26,126259.0,554.817,555.4392,554.8071,555.3602,126259.0
2024-09-16 13:40:00,562.26,562.39,561.95,562.25,259184.0,555.3602,555.4886,555.054,555.3504,259184.0
2024-09-16 13:45:00,562.28,562.36,562.2,562.24,125202.0,555.38,555.459,555.301,555.3405,125202.0
2024-09-16 13:50:00,562.24,562.5,562.24,562.34,177832.0,555.3405,555.5973,555.3405,555.4392,177832.0
2024-09-16 13:55:00,562.34,562.55,562.25,562.5,154283.0,555.4392,555.6467,555.3504,555.5973,154283.0
2024-09-16 14:00:00,562.5,562.52,562.16,562.18,247548.0,555.5973,555.617,555.2615,555.2812,247548.0
2024-09-16 14:05:00,562.19,562.35,562.06,562.3,150113.0,555.2911,555.4491,555.1627,555.3997,150113.0
2024-09-16 14:10:00,562.31,562.58,562.31,562.44,162881.0,555.4096,555.6763,555.4096,555.538,162881.0
2024-09-16 14:15:00,562.44,562.54,562.19,562.27,259745.0,555.538,555.6368,555.2911,555.3701,259745.0
2024-09-16 14:20:00,562.29,562.56,562.21,562.37,191148.0,555.3899,555.6565,555.3108,555.4689,191148.0
2024-09-16 14:25:00,562.39,562.6,562.34,562.55,116384.0,555.4886,555.6961,555.4392,555.6467,116384.0
2024-09-16 14:30:00,562.54,562.62,562.39,562.57,170236.0,555.6368,555.7158,555.4886,555.6664,170236.0
2024-09-16 14:35:00,562.57,562.69,562.33,562.49,132736.0,555.6664,555.785,555.4294,555.5874,132736.0
2024-09-16 14:40:00,562.48,562.5,561.92,562.13,332137.0,555.5775,555.5973,555.0244,555.2318,332137.0
2024-09-16 14:45:00,562.13,562.31,561.84,562.3,225459.0,555.2318,555.4096,554.9454,555.3997,225459.0
2024-09-16 14:50:00,562.28,562.38,562.04,562.08,229256.0,555.38,555.4788,555.1429,555.1824,229256.0
2024-09-16 14:55:00,562.08,562.72,562.02,562.7,221784.0,555.1824,555.8146,555.1232,555.7948,221784.0
2024-09-16 15:00:00,562.68,562.71,562.38,562.38,268569.0,555.7751,555.8047,555.4788,555.4788,268569.0
2024-09-16 15:05:00,562.39,562.6,562.32,562.48,124485.0,555.4886,555.6961,555.4195,555.5775,124485.0
2024-09-16 15:10:00,562.48,562.54,562.05,562.09,179013.0,555.5775,555.6368,555.1528,555.1923,179013.0
2024-09-16 15:15:00,562.09,562.29,561.98,562.24,277726.0,555.1923,555.3899,555.0837,555.3405,277726.0
2024-09-16 15:20:00,562.24,562.24,561.96,562.04,191995.0,555.3405,555.3405,555.0639,555.1429,191995.0
2024-09-16 15:25:00,562.05,562.27,562.05,562.26,164433.0,555.1528,555.3701,555.1528,555.3602,164433.0
2024-09-16 15:30:00,562.25,562.63,562.21,562.55,297070.0,555.3504,555.7257,555.3108,555.6467,297070.0
2024-09-16 15:35:00,562.55,562.67,562.15,562.57,331068.0,555.6467,555.7652,555.2516,555.6664,331068.0
2024-09-16 15:40:00,562.57,562.75,562.54,562.68,249576.0,555.6664,555.8442,555.6368,555.7751,249576.0
2024-09-16 15:45:00,562.68,562.78,562.57,562.62,400129.0,555.7751,555.8738,555.6664,555.7158,400129.0
2024-09-16 15:50:00,562.63,562.97,562.49,562.93,771012.0,555.7257,556.0615,555.5874,556.022,771012.0
2024-09-16 15:55:00,562.93,563.11,562.55,562.86,1479687.0,556.022,556.1998,555.6467,555.9529,1479687.0
2024-09-17 09:30:00,565.12,565.57,564.7,564.76,998105.0,558.1851,558.6296,557.7703,557.8295,998105.0
2024-09-17 09:35:00,564.78,565.17,564.6,564.9,547768.0,557.8493,558.2345,557.6715,557.9678,547768.0
2024-09-17 09:40:00,564.9,565.37,564.66,565.18,489942.0,557.9678,558.4321,557.7308,558.2444,489942.0
2024-09-17 09:45:00,565.17,565.43,564.5,564.62,505625.0,558.2345,558.4913,557.5727,557.6913,505625.0
2024-09-17 09:50:00,564.64,564.76,564.07,564.29,411050.0,557.711,557.8295,557.148,557.3653,411050.0
2024-09-17 09:55:00,564.34,564.76,564.29,564.49,300745.0,557.4147,557.8295,557.3653,557.5629,300745.0
2024-09-17 10:00:00,564.51,565.28,564.27,565.22,367553.0,557.5826,558.3432,557.3456,558.2839,367553.0
2024-09-17 10:05:00,565.21,566.14,565.03,565.83,470482.0,558.274,559.1926,558.0962,558.8864,470482.0
2024-09-17 10:10:00,565.83,566.23,565.36,565.78,603249.0,558.8864,559.2815,558.4222,558.837,603249.0
2024-09-17 10:15:00,565.79,566.25,565.78,566.11,279356.0,558.8469,559.3013,558.837,559.163,279356.0
2024-09-17 10:20:00,566.1,566.15,565.66,566.1,344707.0,559.1531,559.2025,558.7185,559.1531,344707.0
2024-09-17 10:25:00,566.08,566.24,565.85,565.95,368228.0,559.1334,559.2914,558.9062,559.0049,368228.0
2024-09-17 10:30:00,565.95,566.09,565.33,565.45,586307.0,559.0049,559.1432,558.3926,558.5111,586307.0
2024-09-17 10:35:00,565.45,565.91,565.03,565.87,321281.0,558.5111,558.9654,558.0962,558.9259,321281.0
2024-09-17 10:40:00,565.86,566.07,565.8,565.97,184485.0,558.9161,559.1235,558.8568,559.0247,184485.0
2024-09-17 10:45:00,565.98,566.58,565.98,566.42,425060.0,559.0346,559.6272,559.0346,559.4692,425060.0
2024-09-17 10:50:00,566.42,566.44,565.93,565.99,283050.0,559.4692,559.4889,558.9852,559.0445,283050.0
2024-09-17 10:55:00,565.97,566.02,564.65,565.13,558426.0,559.0247,559.0741,557.7209,558.195,558426.0
2024-09-17 11:00:00,565.16,565.92,564.99,565.17,425190.0,558.2246,558.9753,558.0567,558.2345,425190.0
2024-09-17 11:05:00,565.18,565.66,565.18,565.54,292691.0,558.2444,558.7185,558.2444,558.6,292691.0
2024-09-17 11:10:00,565.54,565.6,565.36,565.58,211241.0,558.6,558.6592,558.4222,558.6395,211241.0
2024-09-17 11:15:00,565.58,565.97,565.51,565.77,177070.0,558.6395,559.0247,558.5703,558.8272,177070.0
2024-09-17 11:20:00,565.77,565.77,565.15,565.63,206086.0,558.8272,558.8272,558.2148,558.6889,206086.0
2024-09-17 11:25:00,565.63,565.72,565.11,565.14,197793.0,558.6889,558.7778,558.1753,558.2049,197793.0
2024-09-17 11:30:00,565.15,565.34,565.05,565.09,97065.0,558.2148,558.4024,558.116,558.1555,97065.0
2024-09-17 11:35:00,565.09,565.24,564.98,565.11,150292.0,558.1555,558.3037,558.0468,558.1753,150292.0
2024-09-17 11:40:00,565.11,565.13,564.83,564.91,255015.0,558.1753,558.195,557.8987,557.9777,255015.0
2024-09-17 11:45:00,564.9,565.18,564.8,564.81,290116.0,557.9678,558.2444,557.8691,557.8789,290116.0
2024-09-17 11:50:00,564.82,565.12,564.81,564.85,256251.0,557.8888,558.1851,557.8789,557.9184,256251.0
2024-09-17 11:55:00,564.86,565.13,564.77,564.99,230741.0,557.9283,558.195,557.8394,558.0567,230741.0
2024-09-17 12:00:00,564.97,565.19,564.79,564.8,226475.0,558.037,558.2543,557.8592,557.8691,226475.0
2024-09-17 12:05:00,564.81,565.03,564.57,564.59,194321.0,557.8789,558.0962,557.6419,557.6616,194321.0
2024-09-17 12:10:00,564.59,564.67,564.43,564.52,132415.0,557.6616,557.7407,557.5036,557.5925,132415.0
2024-09-17 12:15:00,564.52,564.52,563.78,563.96,472757.0,557.5925,557.5925,556.8616,557.0394,472757.0
2024-09-17 12:20:00,563.96,564.03,562.9,563.39,586201.0,557.0394,557.1085,555.9924,556.4764,586201.0
2024-09-17 12:25:00,563.37,563.87,563.01,563.74,532127.0,556.4566,556.9505,556.101,556.8221,532127.0
2024-09-17 12:30:00,563.74,563.74,563.23,563.42,217954.0,556.8221,556.8221,556.3183,556.506,217954.0
2024-09-17 12:35:00,563.43,563.73,563.05,563.27,216630.0,556.5159,556.8122,556.1405,556.3578,216630.0
2024-09-17 12:40:00,563.29,563.39,562.43,562.63,339665.0,556.3776,556.4764,555.5281,555.7257,339665.0
2024-09-17 12:45:00,562.63,562.83,561.22,561.42,551118.0,555.7257,555.9232,554.333,554.5305,551118.0
2024-09-17 12:50:00,561.43,562.11,560.98,561.94,673170.0,554.5404,555.2121,554.0959,555.0442,673170.0
2024-09-17 12:55:00,561.96,562.54,561.48,561.83,550581.0,555.0639,555.6368,554.5898,554.9355,550581.0
2024-09-17 13:00:00,561.83,562.3,561.76,561.81,278570.0,554.9355,555.3997,554.8664,554.9157,278570.0
2024-09-17 13:05:00,561.89,562.08,561.69,561.99,144486.0,554.9948,555.1824,554.7972,555.0935,144486.0
2024-09-17 13:10:00,561.96,562.23,561.48,562.06,201067.0,555.0639,555.3306,554.5898,555.1627,201067.0
2024-09-17 13:15:00,562.07,562.38,561.83,562.25,168806.0,555.1726,555.4788,554.9355,555.3504,168806.0
2024-09-17 13:20:00,562.25,562.98,562.25,562.88,277478.0,555.3504,556.0714,555.3504,555.9726,277478.0
2024-09-17 13:25:00,562.85,563.08,562.62,562.72,200944.0,555.943,556.1702,555.7158,555.8146,200944.0
2024-09-17 13:30:00,562.74,563.07,562.14,562.28,419999.0,555.8343,556.1603,555.2417,555.38,419999.0
2024-09-17 13:35:00,562.24,562.66,562.21,562.33,192227.0,555.3405,555.7553,555.3108,555.4294,192227.0
2024-09-17 13:40:00,562.32,562.35,561.34,561.49,219846.0,555.4195,555.4491,554.4515,554.5997,219846.0
2024-09-17 13:45:00,561.5,562.26,560.79,562.25,327063.0,554.6096,555.3602,553.9083,555.3504,327063.0
2024-09-17 13:50:00,562.2,562.92,562.15,562.83,356357.0,555.301,556.0121,555.2516,555.9232,356357.0
2024-09-17 13:55:00,562.8,562.81,562.47,562.62,156981.0,555.8936,555.9035,555.5677,555.7158,156981.0
2024-09-17 14:00:00,562.63,562.97,562.44,562.9,161942.0,555.7257,556.0615,555.538,555.9924,161942.0
2024-09-17 14:05:00,562.91,563.12,562.73,563.04,231395.0,556.0023,556.2097,555.8245,556.1307,231395.0
2024-09-17 14:10:00,563.03,563.18,562.44,562.5,258704.0,556.1208,556.2689,555.538,555.5973,258704.0
2024-09-17 14:15:00,562.53,562.87,562.42,562.6,168900.0,555.6269,555.9627,555.5183,555.6961,168900.0
2024-09-17 14:20:00,562.57,563.07,562.41,562.99,277239.0,555.6664,556.1603,555.5084,556.0813,277239.0
2024-09-17 14:25:00,562.94,563.01,562.25,562.63,203558.0,556.0319,556.101,555.3504,555.7257,203558.0
2024-09-17 14:30:00,562.62,562.76,562.2,562.59,199443.0,555.7158,555.8541,555.301,555.6862,199443.0
2024-09-17 14:35:00,562.58,562.77,562.54,562.69,89333.0,555.6763,555.864,555.6368,555.785,89333.0
2024-09-17 14:40:00,562.67,562.89,562.53,562.72,165430.0,555.7652,555.9825,555.6269,555.8146,165430.0
2024-09-17 14:45:00,562.69,562.77,561.33,561.77,621158.0,555.785,555.864,554.4416,554.8762,621158.0
2024-09-17 14:50:00,561.78,561.87,561.37,561.84,427681.0,554.8861,554.975,554.4811,554.9454,427681.0
2024-09-17 14:55:00,561.84,562.17,561.64,562.02,323711.0,554.9454,555.2713,554.7478,555.1232,323711.0
2024-09-17 15:00:00,562.02,562.39,561.85,561.85,244942.0,555.1232,555.4886,554.9553,554.9553,244942.0
2024-09-17 15:05:00,561.86,562.11,561.66,562.08,273625.0,554.9651,555.2121,554.7676,555.1824,273625.0
2024-09-17 15:10:00,562.07,562.4,561.97,562.37,244773.0,555.1726,555.4985,555.0738,555.4689,244773.0
2024-09-17 15:15:00,562.36,562.45,562.0,562.16,449851.0,555.459,555.5479,555.1034,555.2615,449851.0
2024-09-17 15:20:00,562.15,562.17,561.33,561.5,346741.0,555.2516,555.2713,554.4416,554.6096,346741.0
2024-09-17 15:25:00,561.51,562.21,561.51,562.18,397146.0,554.6194,555.3108,554.6194,555.2812,397146.0
2024-09-17 15:30:00,562.17,562.31,561.83,562.05,274300.0,555.2713,555.4096,554.9355,555.1528,274300.0
2024-09-17 15:35:00,562.04,562.24,561.71,562.21,339217.0,555.1429,555.3405,554.817,555.3108,339217.0
2024-09-17 15:40:00,562.21,562.39,561.87,561.92,465938.0,555.3108,555.4886,554.975,555.0244,465938.0
2024-09-17 15:45:00,561.91,562.44,561.89,562.36,494420.0,555.0145,555.538,554.9948,555.459,494420.0
2024-09-17 15:50:00,562.39,562.75,562.0,562.7,1178680.0,555.4886,555.8442,555.1034,555.7948,1178680.0
2024-09-17 15:55:00,562.7,563.17,562.49,563.1,2325258.0,555.7948,556.2591,555.5874,556.1899,2325258.0
2024-09-18 09:30:00,563.74,563.93,562.7,562.77,671818.0,556.8221,557.0097,555.7948,555.864,671818.0
2024-09-18 09:35:00,562.78,563.13,562.68,563.09,268219.0,555.8738,556.2196,555.7751,556.18,268219.0
2024-09-18 09:40:00,563.06,563.47,563.03,563.32,261746.0,556.1504,556.5554,556.1208,556.4072,261746.0
2024-09-18 09:45:00,563.31,563.35,562.93,563.08,301185.0,556.3973,556.4369,556.022,556.1702,301185.0
2024-09-18 09:50:00,563.07,563.18,562.53,562.81,403292.0,556.1603,556.2689,555.6269,555.9035,403292.0
2024-09-18 09:55:00,562.8,563.03,562.69,563.0,286253.0,555.8936,556.1208,555.785,556.0911,286253.0
2024-09-18 10:00:00,563.02,563.26,562.86,563.18,345954.0,556.1109,556.348,555.9529,556.2689,345954.0
2024-09-18 10:05:00,563.18,563.25,562.67,562.91,237057.0,556.2689,556.3381,555.7652,556.0023,237057.0
2024-09-18 10:10:00,562.92,562.98,562.13,562.78,397246.0,556.0121,556.0714,555.2318,555.8738,397246.0
2024-09-18 10:15:00,562.79,563.16,562.43,562.49,406989.0,555.8837,556.2492,555.5281,555.5874,406989.0
2024-09-18 10:20:00,562.57,562.71,562.33,562.56,140176.0,555.6664,555.8047,555.4294,555.6565,140176.0
2024-09-18 10:25:00,562.56,563.2,562.4,563.13,182837.0,555.6565,556.2887,555.4985,556.2196,182837.0
2024-09-18 10:30:00,563.12,563.19,562.44,562.51,150625.0,556.2097,556.2788,555.538,555.6072,150625.0
2024-09-18 10:35:00,562.51,562.91,562.42,562.86,165442.0,555.6072,556.0023,555.5183,555.9529,165442.0
2024-09-18 10:40:00,562.86,563.34,562.77,563.18,206674.0,555.9529,556.427,555.864,556.2689,206674.0
2024-09-18 10:45:00,563.2,563.35,563.0,563.1,185879.0,556.2887,556.4369,556.0911,556.1899,185879.0
2024-09-18 10:50:00,563.08,563.09,562.67,563.01,164564.0,556.1702,556.18,555.7652,556.101,164564.0
2024-09-18 10:55:00,563.03,563.08,562.63,562.8,129508.0,556.1208,556.1702,555.7257,555.8936,129508.0
2024-09-18 11:00:00,562.79,563.12,562.72,562.98,100168.0,555.8837,556.2097,555.8146,556.0714,100168.0
2024-09-18 11:05:00,563.02,563.16,562.67,562.84,92272.0,556.1109,556.2492,555.7652,555.9331,92272.0
2024-09-18 11:10:00,562.82,562.82,562.48,562.7,155556.0,555.9134,555.9134,555.5775,555.7948,155556.0
2024-09-18 11:15:00,562.72,562.73,562.49,562.68,124220.0,555.8146,555.8245,555.5874,555.7751,124220.0
2024-09-18 11:20:00,562.66,562.71,562.31,562.34,137567.0,555.7553,555.8047,555.4096,555.4392,137567.0
2024-09-18 11:25:00,562.36,562.83,562.25,562.76,211787.0,555.459,555.9232,555.3504,555.8541,211787.0
2024-09-18 11:30:00,562.75,562.77,562.2,562.36,213400.0,555.8442,555.864,555.301,555.459,213400.0
2024-09-18 11:35:00,562.37,562.54,562.21,562.27,176486.0,555.4689,555.6368,555.3108,555.3701,176486.0
2024-09-18 11:40:00,562.27,562.3,562.04,562.09,175913.0,555.3701,555.3997,555.1429,555.1923,175913.0
2024-09-18 11:45:00,562.09,562.15,561.55,561.74,297964.0,555.1923,555.2516,554.6589,554.8466,297964.0
2024-09-18 11:50:00,561.75,561.98,561.61,561.81,136153.0,554.8565,555.0837,554.7182,554.9157,136153.0
2024-09-18 11:55:00,561.82,562.0,561.62,561.64,170469.0,554.9256,555.1034,554.7281,554.7478,170469.0
2024-09-18 12:00:00,561.63,561.84,561.34,561.44,212960.0,554.738,554.9454,554.4515,554.5503,212960.0
2024-09-18 12:05:00,561.44,561.8,561.41,561.79,94011.0,554.5503,554.9059,554.5207,554.896,94011.0
2024-09-18 12:10:00,561.75,562.36,561.75,562.32,166065.0,554.8565,555.459,554.8565,555.4195,166065.0
2024-09-18 12:15:00,562.31,562.68,562.26,562.55,121320.0,555.4096,555.7751,555.3602,555.6467,121320.0
2024-09-18 12:20:00,562.54,562.77,562.51,562.6,111603.0,555.6368,555.864,555.6072,555.6961,111603.0
2024-09-18 12:25:00,562.59,563.07,562.57,563.0,134715.0,555.6862,556.1603,555.6664,556.0911,134715.0
2024-09-18 12:30:00,563.02,563.1,562.9,563.0,92895.0,556.1109,556.1899,555.9924,556.0911,92895.0
2024-09-18 12:35:00,563.02,563.16,562.95,563.05,124979.0,556.1109,556.2492,556.0418,556.1405,124979.0
2024-09-18 12:40:00,563.06,563.15,562.81,563.05,127223.0,556.1504,556.2393,555.9035,556.1405,127223.0
2024-09-18 12:45:00,563.04,563.29,562.99,563.21,188821.0,556.1307,556.3776,556.0813,556.2986,188821.0
2024-09-18 12:50:00,563.23,563.54,563.2,563.46,168840.0,556.3183,556.6245,556.2887,556.5455,168840.0
2024-09-18 12:55:00,563.46,563.72,563.44,563.62,136984.0,556.5455,556.8023,556.5257,556.7035,136984.0
2024-09-18 13:00:00,563.63,563.68,563.5,563.58,151633.0,556.7134,556.7628,556.585,556.664,151633.0
2024-09-18 13:05:00,563.59,563.66,563.42,563.56,118568.0,556.6739,556.743,556.506,556.6443,118568.0
2024-09-18 13:10:00,563.54,563.7,563.51,563.58,93466.0,556.6245,556.7826,556.5949,556.664,93466.0
2024-09-18 13:15:00,563.6,563.63,563.3,563.46,150337.0,556.6838,556.7134,556.3875,556.5455,150337.0
2024-09-18 13:20:00,563.47,563.56,563.01,563.11,139762.0,556.5554,556.6443,556.101,556.1998,139762.0
2024-09-18 13:25:00,563.11,563.73,563.11,563.72,116217.0,556.1998,556.8122,556.1998,556.8023,116217.0
2024-09-18 13:30:00,563.71,564.18,563.71,564.1,205096.0,556.7924,557.2567,556.7924,557.1776,205096.0
2024-09-18 13:35:00,564.1,564.28,563.2,563.44,299977.0,557.1776,557.3554,556.2887,556.5257,299977.0
2024-09-18 13:40:00,563.45,563.59,563.31,563.58,146381.0,556.5356,556.6739,556.3973,556.664,146381.0
2024-09-18 13:45:00,563.6,563.79,563.22,563.28,204659.0,556.6838,556.8715,556.3084,556.3677,204659.0
2024-09-18 13:50:00,563.28,563.33,562.85,563.07,243789.0,556.3677,556.4171,555.943,556.1603,243789.0
2024-09-18 13:55:00,563.08,563.47,562.85,563.15,329190.0,556.1702,556.5554,555.943,556.2393,329190.0
2024-09-18 14:00:00,563.14,568.69,561.8,565.79,3659129.0,556.2294,561.7113,554.9059,558.8469,3659129.0
2024-09-18 14:05:00,565.73,566.77,564.6,565.4,1594295.0,558.7876,559.8149,557.6715,558.4617,1594295.0
2024-09-18 14:10:00,565.38,565.52,562.88,564.15,1466578.0,558.4419,558.5802,555.9726,557.227,1466578.0
2024-09-18 14:15:00,564.2,566.22,564.15,565.71,1438653.0,557.2764,559.2716,557.227,558.7679,1438653.0
2024-09-18 14:20:00,565.71,566.37,564.94,565.51,560556.0,558.7679,559.4198,558.0073,558.5703,560556.0
2024-09-18 14:25:00,565.51,565.97,564.7,565.9,499755.0,558.5703,559.0247,557.7703,558.9556,499755.0
2024-09-18 14:30:00,565.93,566.98,565.77,566.94,632520.0,558.9852,560.0223,558.8272,559.9828,632520.0
2024-09-18 14:35:00,566.94,566.98,564.35,565.6,1237750.0,559.9828,560.0223,557.4246,558.6592,1237750.0
2024-09-18 14:40:00,565.6,565.91,563.46,563.75,1046187.0,558.6592,558.9654,556.5455,556.8319,1046187.0
2024-09-18 14:45:00,563.73,565.68,563.37,565.07,930966.0,556.8122,558.7383,556.4566,558.1357,930966.0
2024-09-18 14:50:00,565.01,566.08,564.72,565.6,625336.0,558.0765,559.1334,557.79,558.6592,625336.0
2024-09-18 14:55:00,565.5,566.06,563.77,563.79,647705.0,558.5605,559.1136,556.8517,556.8715,647705.0
2024-09-18 15:00:00,563.81,563.85,562.17,562.88,1135692.0,556.8912,556.9307,555.2713,555.9726,1135692.0
2024-09-18 15:05:00,562.86,562.86,561.61,562.39,1076961.0,555.9529,555.9529,554.7182,555.4886,1076961.0
2024-09-18 15:10:00,562.39,564.83,561.97,564.58,934180.0,555.4886,557.8987,555.0738,557.6518,934180.0
2024-09-18 15:15:00,564.57,564.65,563.81,564.41,506350.0,557.6419,557.7209,556.8912,557.4838,506350.0
2024-09-18 15:20:00,564.45,564.54,561.81,563.82,951271.0,557.5234,557.6122,554.9157,556.9011,951271.0
2024-09-18 15:25:00,563.79,565.86,563.76,564.94,716993.0,556.8715,558.9161,556.8418,558.0073,716993.0
2024-09-18 15:30:00,564.94,565.53,562.97,563.38,677380.0,558.0073,558.5901,556.0615,556.4665,677380.0
2024-09-18 15:35:00,563.42,564.22,562.56,563.4,744683.0,556.506,557.2962,555.6565,556.4862,744683.0
2024-09-18 15:40:00,563.34,563.71,561.73,561.79,671669.0,556.427,556.7924,554.8367,554.896,671669.0
2024-09-18 15:45:00,561.8,562.43,560.83,561.3,1112308.0,554.9059,555.5281,553.9478,554.412,1112308.0
2024-09-18 15:50:00,561.28,562.35,560.95,561.65,898309.0,554.3923,555.4491,554.0663,554.7577,898309.0
2024-09-18 15:55:00,561.73,562.22,561.06,561.33,2080015.0,554.8367,555.3207,554.175,554.4416,2080015.0
2024-09-19 09:30:00,571.01,571.09,570.02,570.03,1654200.0,564.0029,564.0819,563.025,563.0349,1654200.0
2024-09-19 09:35:00,570.06,570.17,569.47,569.87,1056866.0,563.0645,563.1732,562.4817,562.8768,1056866.0
2024-09-19 09:40:00,569.88,570.03,569.05,569.17,856993.0,562.8867,563.0349,562.0669,562.1854,856993.0
2024-09-19 09:45:00,569.17,569.34,568.48,569.17,805249.0,562.1854,562.3533,561.5039,562.1854,805249.0
2024-09-19 09:50:00,569.19,569.2,568.08,568.67,778455.0,562.2052,562.2151,561.1088,561.6916,778455.0
2024-09-19 09:55:00,568.71,569.72,568.71,569.58,600491.0,561.7311,562.7287,561.7311,562.5904,600491.0
2024-09-19 10:00:00,569.61,570.34,569.41,570.07,580411.0,562.62,563.3411,562.4225,563.0744,580411.0
2024-09-19 10:05:00,570.08,570.39,569.62,569.72,484814.0,563.0843,563.3905,562.6299,562.7287,484814.0
2024-09-19 10:10:00,569.72,570.35,569.37,570.28,478763.0,562.7287,563.351,562.383,563.2818,478763.0
2024-09-19 10:15:00,570.28,570.66,570.01,570.65,527444.0,563.2818,563.6571,563.0151,563.6473,527444.0
2024-09-19 10:20:00,570.64,570.79,570.0,570.34,578706.0,563.6374,563.7856,563.0052,563.3411,578706.0
2024-09-19 10:25:00,570.36,571.38,570.14,571.35,878872.0,563.3608,564.3683,563.1435,564.3387,878872.0
2024-09-19 10:30:00,571.33,571.89,571.31,571.61,626710.0,564.3189,564.8721,564.2992,564.5955,626710.0
2024-09-19 10:35:00,571.58,571.8,571.04,571.56,572535.0,564.5659,564.7832,564.0325,564.5461,572535.0
2024-09-19 10:40:00,571.54,571.55,570.43,570.78,633065.0,564.5263,564.5362,563.43,563.7757,633065.0
2024-09-19 10:45:00,570.77,570.79,569.77,570.43,612125.0,563.7658,563.7856,562.7781,563.43,612125.0
2024-09-19 10:50:00,570.43,570.54,569.8,569.93,455626.0,563.43,563.5386,562.8077,562.9361,455626.0
2024-09-19 10:55:00,569.92,570.18,569.75,569.91,359582.0,562.9262,563.183,562.7583,562.9164,359582.0
2024-09-19 11:00:00,569.92,570.63,569.56,570.58,569614.0,562.9262,563.6275,562.5706,563.5781,569614.0
2024-09-19 11:05:00,570.58,570.58,569.43,569.88,476279.0,563.5781,563.5781,562.4422,562.8867,476279.0
2024-09-19 11:10:00,569.89,570.54,569.83,570.06,250578.0,562.8966,563.5386,562.8373,563.0645,250578.0
2024-09-19 11:15:00,570.04,570.83,570.03,570.71,391143.0,563.0448,563.8251,563.0349,563.7065,391143.0
2024-09-19 11:20:00,570.72,571.16,570.72,571.12,443490.0,563.7164,564.151,563.7164,564.1115,443490.0
2024-09-19 11:25:00,571.11,571.18,570.74,570.9,347471.0,564.1016,564.1708,563.7362,563.8942,347471.0
2024-09-19 11:30:00,570.9,571.04,570.47,570.64,234386.0,563.8942,564.0325,563.4695,563.6374,234386.0
2024-09-19 11:35:00,570.66,570.95,570.63,570.76,179337.0,563.6571,563.9436,563.6275,563.7559,179337.0
2024-09-19 11:40:00,570.73,571.03,570.69,570.78,252359.0,563.7263,564.0226,563.6868,563.7757,252359.0
2024-09-19 11:45:00,570.78,571.17,570.73,571.06,193524.0,563.7757,564.1609,563.7263,564.0522,193524.0
2024-09-19 11:50:00,571.05,571.08,570.05,570.46,254518.0,564.0424,564.072,563.0546,563.4596,254518.0
2024-09-19 11:55:00,570.46,570.55,570.1,570.4,236491.0,563.4596,563.5485,563.104,563.4003,236491.0
2024-09-19 12:00:00,570.4,571.27,570.33,571.23,226848.0,563.4003,564.2597,563.3312,564.2202,226848.0
2024-09-19 12:05:00,571.23,571.37,571.12,571.35,232893.0,564.2202,564.3584,564.1115,564.3387,232893.0
2024-09-19 12:10:00,571.34,571.39,570.81,571.02,308753.0,564.3288,564.3782,563.8053,564.0127,308753.0
2024-09-19 12:15:00,571.01,571.71,570.84,571.52,283312.0,564.0029,564.6943,563.8349,564.5066,283312.0
2024-09-19 12:20:00,571.52,571.72,571.2,571.43,182835.0,564.5066,564.7041,564.1905,564.4177,182835.0
2024-09-19 12:25:00,571.41,571.82,571.33,571.68,214575.0,564.3979,564.8029,564.3189,564.6646,214575.0
2024-09-19 12:30:00,571.67,572.05,571.59,571.73,306791.0,564.6548,565.0301,564.5757,564.714,306791.0
2024-09-19 12:35:00,571.71,571.79,571.55,571.71,138403.0,564.6943,564.7733,564.5362,564.6943,138403.0
2024-09-19 12:40:00,571.71,571.84,571.55,571.78,193116.0,564.6943,564.8227,564.5362,564.7634,193116.0
2024-09-19 12:45:00,571.78,572.04,571.66,571.79,283201.0,564.7634,565.0202,564.6449,564.7733,283201.0
2024-09-19 12:50:00,571.79,571.92,571.68,571.84,198000.0,564.7733,564.9017,564.6646,564.8227,198000.0
2024-09-19 12:55:00,571.84,571.84,571.19,571.5,364165.0,564.8227,564.8227,564.1806,564.4868,364165.0
2024-09-19 13:00:00,571.5,571.78,571.35,571.68,281858.0,564.4868,564.7634,564.3387,564.6646,281858.0
2024-09-19 13:05:00,571.69,571.83,571.45,571.71,236447.0,564.6745,564.8128,564.4375,564.6943,236447.0
2024-09-19 13:10:00,571.71,571.74,571.3,571.64,208716.0,564.6943,564.7239,564.2893,564.6251,208716.0
2024-09-19 13:15:00,571.62,572.06,571.53,571.96,225944.0,564.6054,565.04,564.5165,564.9412,225944.0
2024-09-19 13:20:00,571.98,572.09,571.52,571.67,197225.0,564.9609,565.0696,564.5066,564.6548,197225.0
2024-09-19 13:25:00,571.65,571.99,571.65,571.86,144211.0,564.635,564.9708,564.635,564.8424,144211.0
2024-09-19 13:30:00,571.86,572.15,571.85,572.06,149846.0,564.8424,565.1289,564.8325,565.04,149846.0
2024-09-19 13:35:00,572.07,572.29,571.98,572.26,318252.0,565.0498,565.2671,564.9609,565.2375,318252.0
2024-09-19 13:40:00,572.27,572.58,572.18,572.55,369488.0,565.2474,565.5536,565.1585,565.524,369488.0
2024-09-19 13:45:00,572.57,572.87,572.51,572.64,437717.0,565.5437,565.84,565.4844,565.6128,437717.0
2024-09-19 13:50:00,572.63,572.88,572.49,572.77,321455.0,565.603,565.8499,565.4647,565.7413,321455.0
2024-09-19 13:55:00,572.78,572.82,572.45,572.5,236908.0,565.7511,565.7906,565.4252,565.4746,236908.0
2024-09-19 14:00:00,572.49,572.71,572.42,572.71,358946.0,565.4647,565.682,565.3955,565.682,358946.0
2024-09-19 14:05:00,572.71,572.74,572.16,572.22,346025.0,565.682,565.7116,565.1387,565.198,346025.0
2024-09-19 14:10:00,572.19,572.21,571.82,571.87,325847.0,565.1684,565.1881,564.8029,564.8523,325847.0
2024-09-19 14:15:00,571.87,571.87,570.89,571.38,688263.0,564.8523,564.8523,563.8843,564.3683,688263.0
2024-09-19 14:20:00,571.38,571.7,571.27,571.65,382239.0,564.3683,564.6844,564.2597,564.635,382239.0
2024-09-19 14:25:00,571.65,572.04,571.34,572.0,314860.0,564.635,565.0202,564.3288,564.9807,314860.0
2024-09-19 14:30:00,572.0,572.07,571.63,571.82,302976.0,564.9807,565.0498,564.6152,564.8029,302976.0
2024-09-19 14:35:00,571.82,572.24,571.73,572.17,327050.0,564.8029,565.2178,564.714,565.1486,327050.0
2024-09-19 14:40:00,572.17,572.25,572.01,572.11,355588.0,565.1486,565.2276,564.9906,565.0894,355588.0
2024-09-19 14:45:00,572.09,572.14,571.48,571.53,666716.0,565.0696,565.119,564.4671,564.5165,666716.0
2024-09-19 14:50:00,571.53,571.65,571.06,571.58,546401.0,564.5165,564.635,564.0522,564.5659,546401.0
2024-09-19 14:55:00,571.57,571.95,571.4,571.92,634522.0,564.556,564.9313,564.3881,564.9017,634522.0
2024-09-19 15:00:00,571.92,572.11,571.48,572.04,546852.0,564.9017,565.0894,564.4671,565.0202,546852.0
2024-09-19 15:05:00,572.03,572.03,571.52,571.69,414639.0,565.0103,565.0103,564.5066,564.6745,414639.0
2024-09-19 15:10:00,571.7,571.85,571.35,571.41,319164.0,564.6844,564.8325,564.3387,564.3979,319164.0
2024-09-19 15:15:00,571.4,571.7,571.1,571.24,556765.0,564.3881,564.6844,564.0917,564.23,556765.0
2024-09-19 15:20:00,571.24,571.68,570.67,571.61,534786.0,564.23,564.6646,563.667,564.5955,534786.0
2024-09-19 15:25:00,571.61,571.65,570.9,571.17,393043.0,564.5955,564.635,563.8942,564.1609,393043.0
2024-09-19 15:30:00,571.17,571.17,570.63,571.05,521085.0,564.1609,564.1609,563.6275,564.0424,521085.0
2024-09-19 15:35:00,571.04,571.37,571.02,571.35,626983.0,564.0325,564.3584,564.0127,564.3387,626983.0
2024-09-19 15:40:00,571.32,571.66,570.97,571.07,758370.0,564.309,564.6449,563.9633,564.0621,758370.0
2024-09-19 15:45:00,571.06,571.78,570.96,571.61,892631.0,564.0522,564.7634,563.9535,564.5955,892631.0
2024-09-19 15:50:00,571.6,571.6,570.35,570.94,1312478.0,564.5856,564.5856,563.351,563.9337,1312478.0
2024-09-19 15:55:00,570.94,571.57,570.53,570.92,4747339.0,563.9337,564.556,563.5287,563.914,4747339.0
2024-09-20 09:30:00,567.84,568.23,567.6,567.99,1455305.0,562.5946,562.981,562.3568,562.7432,1455305.0
2024-09-20 09:35:00,567.99,568.5,567.92,568.3,791855.0,562.7432,563.2485,562.6739,563.0504,791855.0
2024-09-20 09:40:00,568.3,568.39,567.78,567.85,494804.0,563.0504,563.1395,562.5352,562.6045,494804.0
2024-09-20 09:45:00,567.84,568.03,567.52,567.6,537563.0,562.5946,562.7829,562.2776,562.3568,537563.0
2024-09-20 09:50:00,567.61,568.1,567.55,567.61,372575.0,562.3667,562.8522,562.3073,562.3667,372575.0
2024-09-20 09:55:00,567.6,567.76,566.93,567.15,546376.0,562.3568,562.5154,561.693,561.911,546376.0
2024-09-20 10:00:00,567.07,567.35,566.75,567.19,533363.0,561.8317,562.1091,561.5147,561.9506,533363.0
2024-09-20 10:05:00,567.18,567.36,567.01,567.13,305143.0,561.9407,562.1191,561.7723,561.8912,305143.0
2024-09-20 10:10:00,567.13,567.27,566.41,566.59,420816.0,561.8912,562.0299,561.1778,561.3562,420816.0
2024-09-20 10:15:00,566.58,567.32,566.55,567.19,461844.0,561.3463,562.0794,561.3165,561.9506,461844.0
2024-09-20 10:20:00,567.19,567.54,567.13,567.43,483498.0,561.9506,562.2974,561.8912,562.1884,483498.0
2024-09-20 10:25:00,567.42,567.64,567.19,567.22,412356.0,562.1785,562.3965,561.9506,561.9803,412356.0
2024-09-20 10:30:00,567.23,567.54,566.78,567.36,444857.0,561.9903,562.2974,561.5444,562.1191,444857.0
2024-09-20 10:35:00,567.34,567.76,566.96,567.59,504184.0,562.0992,562.5154,561.7227,562.3469,504184.0
2024-09-20 10:40:00,567.57,567.63,567.11,567.41,303814.0,562.3271,562.3866,561.8714,562.1686,303814.0
2024-09-20 10:45:00,567.41,567.47,566.95,567.08,273515.0,562.1686,562.228,561.7128,561.8416,273515.0
2024-09-20 10:50:00,567.05,567.26,566.48,566.6,292792.0,561.8119,562.02,561.2472,561.3661,292792.0
2024-09-20 10:55:00,566.59,566.68,566.26,566.39,289138.0,561.3562,561.4453,561.0292,561.158,289138.0
2024-09-20 11:00:00,566.4,566.4,566.05,566.16,424608.0,561.1679,561.1679,560.8212,560.9301,424608.0
2024-09-20 11:05:00,566.16,566.39,566.15,566.31,308183.0,560.9301,561.158,560.9202,561.0788,308183.0
2024-09-20 11:10:00,566.3,566.39,565.64,565.75,491216.0,561.0688,561.158,560.4149,560.5239,491216.0
2024-09-20 11:15:00,565.75,565.99,565.17,565.92,739259.0,560.5239,560.7617,559.9493,560.6924,739259.0
2024-09-20 11:20:00,565.92,566.22,565.89,566.05,418674.0,560.6924,560.9896,560.6626,560.8212,418674.0
2024-09-20 11:25:00,566.03,566.22,565.95,565.99,269477.0,560.8013,560.9896,560.7221,560.7617,269477.0
2024-09-20 11:30:00,565.98,566.64,565.71,566.51,319952.0,560.7518,561.4057,560.4843,561.2769,319952.0
2024-09-20 11:35:00,566.51,566.72,566.26,566.6,304894.0,561.2769,561.485,561.0292,561.3661,304894.0
2024-09-20 11:40:00,566.6,567.36,566.39,567.26,332210.0,561.3661,562.1191,561.158,562.02,332210.0
2024-09-20 11:45:00,567.26,567.32,566.8,567.08,389128.0,562.02,562.0794,561.5642,561.8416,389128.0
2024-09-20 11:50:00,567.06,567.18,566.5,566.63,339994.0,561.8218,561.9407,561.267,561.3958,339994.0
2024-09-20 11:55:00,566.67,567.27,566.67,566.93,546289.0,561.4354,562.0299,561.4354,561.693,546289.0
2024-09-20 12:00:00,566.95,567.22,566.73,567.13,160795.0,561.7128,561.9803,561.4949,561.8912,160795.0
2024-09-20 12:05:00,567.13,567.47,566.91,567.3,275586.0,561.8912,562.228,561.6732,562.0596,275586.0
2024-09-20 12:10:00,567.3,567.41,567.04,567.18,152016.0,562.0596,562.1686,561.802,561.9407,152016.0
2024-09-20 12:15:00,567.15,567.38,567.02,567.3,162193.0,561.911,562.1389,561.7822,562.0596,162193.0
2024-09-20 12:20:00,567.33,567.91,567.2,567.85,379098.0,562.0893,562.664,561.9605,562.6045,379098.0
2024-09-20 12:25:00,567.85,568.01,567.7,567.95,295069.0,562.6045,562.763,562.4559,562.7036,295069.0
2024-09-20 12:30:00,567.91,567.98,567.67,567.81,278457.0,562.664,562.7333,562.4262,562.5649,278457.0
2024-09-20 12:35:00,567.81,568.19,567.8,568.07,282047.0,562.5649,562.9414,562.555,562.8225,282047.0
2024-09-20 12:40:00,568.08,568.23,567.88,568.13,239907.0,562.8324,562.981,562.6342,562.8819,239907.0
2024-09-20 12:45:00,568.13,568.31,568.11,568.31,199103.0,562.8819,563.0603,562.8621,563.0603,199103.0
2024-09-20 12:50:00,568.31,568.5,568.26,568.31,282355.0,563.0603,563.2485,563.0107,563.0603,282355.0
2024-09-20 12:55:00,568.3,568.41,568.1,568.15,235523.0,563.0504,563.1594,562.8522,562.9018,235523.0
2024-09-20 13:00:00,568.14,568.39,567.89,568.01,231170.0,562.8918,563.1395,562.6442,562.763,231170.0
2024-09-20 13:05:00,568.01,568.37,567.93,568.07,187965.0,562.763,563.1197,562.6838,562.8225,187965.0
2024-09-20 13:10:00,568.07,568.43,568.04,568.4,170626.0,562.8225,563.1792,562.7928,563.1494,170626.0
2024-09-20 13:15:00,568.4,568.53,568.3,568.46,175234.0,563.1494,563.2782,563.0504,563.2089,175234.0
2024-09-20 13:20:00,568.47,568.47,568.02,568.06,137660.0,563.2188,563.2188,562.773,562.8126,137660.0
2024-09-20 13:25:00,568.06,568.38,567.87,568.22,231052.0,562.8126,563.1296,562.6243,562.9711,231052.0
2024-09-20 13:30:00,568.23,568.59,568.19,568.54,371982.0,562.981,563.3377,562.9414,563.2882,371982.0
2024-09-20 13:35:00,568.55,568.65,568.35,568.46,211910.0,563.2981,563.3971,563.0999,563.2089,211910.0
2024-09-20 13:40:00,568.46,568.65,568.32,568.33,93366.0,563.2089,563.3971,563.0702,563.0801,93366.0
2024-09-20 13:45:00,568.35,568.47,568.23,568.31,173062.0,563.0999,563.2188,562.981,563.0603,173062.0
2024-09-20 13:50:00,568.31,568.34,568.0,568.1,306471.0,563.0603,563.09,562.7531,562.8522,306471.0
2024-09-20 13:55:00,568.1,568.21,567.92,568.07,223581.0,562.8522,562.9612,562.6739,562.8225,223581.0
2024-09-20 14:00:00,568.07,568.14,566.96,567.18,696235.0,562.8225,562.8918,561.7227,561.9407,696235.0
2024-09-20 14:05:00,567.18,567.35,566.65,566.83,444428.0,561.9407,562.1091,561.4156,561.5939,444428.0
2024-09-20 14:10:00,566.82,567.25,566.41,566.97,451587.0,561.584,562.0101,561.1778,561.7327,451587.0
2024-09-20 14:15:00,566.98,567.13,566.92,566.98,181593.0,561.7426,561.8912,561.6831,561.7426,181593.0
2024-09-20 14:20:00,566.97,567.0,566.58,566.7,237177.0,561.7327,561.7624,561.3463,561.4651,237177.0
2024-09-20 14:25:00,566.7,566.81,566.55,566.62,314044.0,561.4651,561.5741,561.3165,561.3859,314044.0
2024-09-20 14:30:00,566.6,566.64,566.3,566.35,371873.0,561.3661,561.4057,561.0688,561.1184,371873.0
2024-09-20 14:35:00,566.34,566.54,566.09,566.42,431187.0,561.1085,561.3066,560.8608,561.1877,431187.0
2024-09-20 14:40:00,566.42,566.67,566.21,566.51,457397.0,561.1877,561.4354,560.9797,561.2769,457397.0
2024-09-20 14:45:00,566.5,566.83,566.43,566.66,432608.0,561.267,561.5939,561.1976,561.4255,432608.0
2024-09-20 14:50:00,566.66,567.38,566.63,567.34,484158.0,561.4255,562.1389,561.3958,562.0992,484158.0
2024-09-20 14:55:00,567.34,567.73,567.21,567.48,454489.0,562.0992,562.4856,561.9704,562.2379,454489.0
2024-09-20 15:00:00,567.48,567.71,567.34,567.66,591103.0,562.2379,562.4658,562.0992,562.4163,591103.0
2024-09-20 15:05:00,567.65,567.65,567.12,567.39,451473.0,562.4064,562.4064,561.8813,562.1488,451473.0
2024-09-20 15:10:00,567.4,567.51,567.16,567.44,323603.0,562.1587,562.2677,561.9209,562.1983,323603.0
2024-09-20 15:15:00,567.44,567.97,567.37,567.8,359434.0,562.1983,562.7234,562.129,562.555,359434.0
2024-09-20 15:20:00,567.81,568.69,567.73,568.07,422952.0,562.5649,563.4368,562.4856,562.8225,422952.0
2024-09-20 15:25:00,568.06,568.4,568.04,568.24,256724.0,562.8126,563.1494,562.7928,562.9909,256724.0
2024-09-20 15:30:00,568.24,568.34,568.02,568.33,278119.0,562.9909,563.09,562.773,563.0801,278119.0
2024-09-20 15:35:00,568.31,569.31,568.14,568.91,551129.0,563.0603,564.051,562.8918,563.6547,551129.0
2024-09-20 15:40:00,568.9,569.23,568.67,569.15,543781.0,563.6448,563.9718,563.417,563.8925,543781.0
2024-09-20 15:45:00,569.15,569.19,568.43,568.54,641978.0,563.8925,563.9321,563.1792,563.2882,641978.0
2024-09-20 15:50:00,568.55,568.77,568.0,568.38,1502567.0,563.2981,563.516,562.7531,563.1296,1502567.0
2024-09-20 15:55:00,568.37,568.47,567.8,568.1,4206759.0,563.1197,563.2188,562.555,562.8522,4206759.0
2024-09-23 09:30:00,569.34,569.42,568.53,568.91,1307219.0,564.0808,564.16,563.2782,563.6547,1307219.0
2024-09-23 09:35:00,568.91,569.0,568.58,568.73,442859.0,563.6547,563.7439,563.3278,563.4764,442859.0
2024-09-23 09:40:00,568.72,569.03,568.68,568.96,292657.0,563.4665,563.7736,563.4269,563.7043,292657.0
2024-09-23 09:45:00,568.94,569.16,568.25,569.12,616983.0,563.6845,563.9024,563.0008,563.8628,616983.0
2024-09-23 09:50:00,569.13,569.38,568.64,568.91,302145.0,563.8727,564.1204,563.3872,563.6547,302145.0
2024-09-23 09:55:00,568.89,569.24,568.71,568.8,203697.0,563.6349,563.9817,563.4566,563.5458,203697.0
2024-09-23 10:00:00,568.78,569.5,568.4,569.29,406127.0,563.5259,564.2393,563.1494,564.0312,406127.0
2024-09-23 10:05:00,569.29,569.72,569.07,569.37,307735.0,564.0312,564.4573,563.8133,564.1105,307735.0
2024-09-23 10:10:00,569.36,569.69,568.96,569.01,231650.0,564.1006,564.4275,563.7043,563.7538,231650.0
2024-09-23 10:15:00,569.06,569.79,568.78,569.61,278679.0,563.8033,564.5266,563.5259,564.3483,278679.0
2024-09-23 10:20:00,569.63,570.34,569.56,569.88,327234.0,564.3681,565.0715,564.2987,564.6158,327234.0
2024-09-23 10:25:00,569.91,569.93,569.47,569.79,194445.0,564.6455,564.6653,564.2096,564.5266,194445.0
2024-09-23 10:30:00,569.8,569.84,569.27,569.49,198447.0,564.5365,564.5761,564.0114,564.2294,198447.0
2024-09-23 10:35:00,569.49,569.69,568.86,568.94,323864.0,564.2294,564.4275,563.6052,563.6845,323864.0
2024-09-23 10:40:00,568.96,569.84,568.95,569.77,234715.0,563.7043,564.5761,563.6944,564.5068,234715.0
2024-09-23 10:45:00,569.78,570.02,569.6,569.73,210282.0,564.5167,564.7545,564.3384,564.4672,210282.0
2024-09-23 10:50:00,569.71,570.07,569.61,569.87,228515.0,564.4473,564.804,564.3483,564.6059,228515.0
2024-09-23 10:55:00,569.87,570.09,569.51,569.85,312242.0,564.6059,564.8238,564.2492,564.5861,312242.0
2024-09-23 11:00:00,569.86,569.87,569.12,569.3,367000.0,564.596,564.6059,563.8628,564.0411,367000.0
2024-09-23 11:05:00,569.28,569.28,568.73,569.14,261579.0,564.0213,564.0213,563.4764,563.8826,261579.0
2024-09-23 11:10:00,569.16,569.38,569.05,569.22,175091.0,563.9024,564.1204,563.7934,563.9619,175091.0
2024-09-23 11:15:00,569.24,569.37,568.92,569.05,124447.0,563.9817,564.1105,563.6646,563.7934,124447.0
2024-09-23 11:20:00,569.03,569.65,568.98,569.6,162297.0,563.7736,564.3879,563.7241,564.3384,162297.0
2024-09-23 11:25:00,569.6,569.79,569.36,569.74,142320.0,564.3384,564.5266,564.1006,564.4771,142320.0
2024-09-23 11:30:00,569.74,569.99,569.71,569.91,163644.0,564.4771,564.7248,564.4473,564.6455,163644.0
2024-09-23 11:35:00,569.92,570.04,569.77,570.02,243836.0,564.6554,564.7743,564.5068,564.7545,243836.0
2024-09-23 11:40:00,570.03,570.09,569.71,569.86,167577.0,564.7644,564.8238,564.4473,564.596,167577.0
2024-09-23 11:45:00,569.88,570.08,569.83,569.84,99547.0,564.6158,564.8139,564.5662,564.5761,99547.0
2024-09-23 11:50:00,569.83,570.15,569.82,570.03,171885.0,564.5662,564.8833,564.5563,564.7644,171885.0
2024-09-23 11:55:00,570.02,570.06,569.39,569.6,207157.0,564.7545,564.7941,564.1303,564.3384,207157.0
2024-09-23 12:00:00,569.59,569.61,569.3,569.52,138575.0,564.3285,564.3483,564.0411,564.2591,138575.0
2024-09-23 12:05:00,569.54,569.65,569.39,569.4,145169.0,564.2789,564.3879,564.1303,564.1402,145169.0
2024-09-23 12:10:00,569.38,569.4,568.6,568.91,315391.0,564.1204,564.1402,563.3476,563.6547,315391.0
2024-09-23 12:15:00,568.89,569.2,568.36,568.91,434355.0,563.6349,563.9421,563.1098,563.6547,434355.0
2024-09-23 12:20:00,568.89,569.2,568.71,569.1,156673.0,563.6349,563.9421,563.4566,563.843,156673.0
2024-09-23 12:25:00,569.11,569.2,568.91,568.94,98097.0,563.8529,563.9421,563.6547,563.6845,98097.0
2024-09-23 12:30:00,568.94,569.1,568.61,569.06,111524.0,563.6845,563.843,563.3575,563.8033,111524.0
2024-09-23 12:35:00,569.08,569.2,568.53,568.69,234532.0,563.8232,563.9421,563.2782,563.4368,234532.0
2024-09-23 12:40:00,568.7,568.87,568.63,568.63,180946.0,563.4467,563.6151,563.3773,563.3773,180946.0
2024-09-23 12:45:00,568.66,568.86,568.25,568.84,204833.0,563.407,563.6052,563.0008,563.5854,204833.0
2024-09-23 12:50:00,568.84,568.96,568.5,568.83,116841.0,563.5854,563.7043,563.2485,563.5755,116841.0
2024-09-23 12:55:00,568.82,568.82,568.48,568.63,245934.0,563.5656,563.5656,563.2287,563.3773,245934.0
2024-09-23 13:00:00,568.64,568.64,568.1,568.45,250944.0,563.3872,563.3872,562.8522,563.199,250944.0
2024-09-23 13:05:00,568.44,568.59,568.25,568.59,277601.0,563.1891,563.3377,563.0008,563.3377,277601.0
2024-09-23 13:10:00,568.58,568.81,568.44,568.61,174764.0,563.3278,563.5557,563.1891,563.3575,174764.0
2024-09-23 13:15:00,568.62,568.85,568.41,568.81,190093.0,563.3674,563.5953,563.1594,563.5557,190093.0
2024-09-23 13:20:00,568.84,568.96,568.5,568.57,125252.0,563.5854,563.7043,563.2485,563.3179,125252.0
2024-09-23 13:25:00,568.55,568.79,568.51,568.78,124020.0,563.2981,563.5358,563.2584,563.5259,124020.0
2024-09-23 13:30:00,568.78,569.2,568.7,569.2,179949.0,563.5259,563.9421,563.4467,563.9421,179949.0
2024-09-23 13:35:00,569.2,569.27,568.58,568.92,309572.0,563.9421,564.0114,563.3278,563.6646,309572.0
2024-09-23 13:40:00,568.9,569.13,568.85,568.88,106966.0,563.6448,563.8727,563.5953,563.625,106966.0
2024-09-23 13:45:00,568.88,569.27,568.87,569.09,123121.0,563.625,564.0114,563.6151,563.8331,123121.0
2024-09-23 13:50:00,569.08,569.33,569.08,569.28,91653.0,563.8232,564.0709,563.8232,564.0213,91653.0
2024-09-23 13:55:00,569.27,569.34,569.18,569.3,144874.0,564.0114,564.0808,563.9222,564.0411,144874.0
2024-09-23 14:00:00,569.29,569.38,569.04,569.05,145846.0,564.0312,564.1204,563.7835,563.7934,145846.0
2024-09-23 14:05:00,569.04,569.36,568.83,569.31,125428.0,563.7835,564.1006,563.5755,564.051,125428.0
2024-09-23 14:10:00,569.33,569.45,569.14,569.18,85072.0,564.0709,564.1897,563.8826,563.9222,85072.0
2024-09-23 14:15:00,569.16,569.36,569.12,569.33,125513.0,563.9024,564.1006,563.8628,564.0709,125513.0
2024-09-23 14:20:00,569.33,569.5,569.28,569.42,142901.0,564.0709,564.2393,564.0213,564.16,142901.0
2024-09-23 14:25:00,569.43,569.46,569.01,569.24,145649.0,564.1699,564.1997,563.7538,563.9817,145649.0
2024-09-23 14:30:00,569.28,569.47,569.21,569.34,56325.0,564.0213,564.2096,563.952,564.0808,56325.0
2024-09-23 14:35:00,569.34,569.36,569.17,569.26,89053.0,564.0808,564.1006,563.9123,564.0015,89053.0
2024-09-23 14:40:00,569.28,569.42,569.23,569.28,85613.0,564.0213,564.16,563.9718,564.0213,85613.0
2024-09-23 14:45:00,569.28,569.36,569.14,569.31,116500.0,564.0213,564.1006,563.8826,564.051,116500.0
2024-09-23 14:50:00,569.33,569.4,569.21,569.25,71206.0,564.0709,564.1402,563.952,563.9916,71206.0
2024-09-23 14:55:00,569.27,569.54,569.22,569.46,218616.0,564.0114,564.2789,563.9619,564.1997,218616.0
2024-09-23 15:00:00,569.47,569.53,569.29,569.46,173321.0,564.2096,564.269,564.0312,564.1997,173321.0
2024-09-23 15:05:00,569.45,569.54,569.2,569.22,176014.0,564.1897,564.2789,563.9421,563.9619,176014.0
2024-09-23 15:10:00,569.22,569.31,569.05,569.12,155736.0,563.9619,564.051,563.7934,563.8628,155736.0
2024-09-23 15:15:00,569.13,569.54,569.08,569.47,281692.0,563.8727,564.2789,563.8232,564.2096,281692.0
2024-09-23 15:20:00,569.47,569.56,569.35,569.44,273314.0,564.2096,564.2987,564.0907,564.1798,273314.0
2024-09-23 15:25:00,569.44,569.59,569.38,569.51,211075.0,564.1798,564.3285,564.1204,564.2492,211075.0
2024-09-23 15:30:00,569.51,569.77,569.33,569.73,591143.0,564.2492,564.5068,564.0709,564.4672,591143.0
2024-09-23 15:35:00,569.72,569.88,569.59,569.61,279779.0,564.4573,564.6158,564.3285,564.3483,279779.0
2024-09-23 15:40:00,569.6,569.72,569.13,569.29,542180.0,564.3384,564.4573,563.8727,564.0312,542180.0
2024-09-23 15:45:00,569.26,569.77,569.15,569.77,487706.0,564.0015,564.5068,563.8925,564.5068,487706.0
2024-09-23 15:50:00,569.76,569.82,569.43,569.61,401919.0,564.4969,564.5563,564.1699,564.3483,401919.0
2024-09-23 15:55:00,569.61,569.91,569.49,569.6,1618642.0,564.3483,564.6455,564.2294,564.3384,1618642.0
2024-09-24 09:30:00,570.47,570.55,569.84,570.11,1223646.0,565.2003,565.2796,564.5761,564.8437,1223646.0
2024-09-24 09:35:00,570.07,570.13,569.77,569.82,419920.0,564.804,564.8635,564.5068,564.5563,419920.0
2024-09-24 09:40:00,569.82,569.92,569.63,569.83,553440.0,564.5563,564.6554,564.3681,564.5662,553440.0
2024-09-24 09:45:00,569.84,570.1,569.52,569.74,350656.0,564.5761,564.8337,564.2591,564.4771,350656.0
2024-09-24 09:50:00,569.74,569.78,569.4,569.56,265901.0,564.4771,564.5167,564.1402,564.2987,265901.0
2024-09-24 09:55:00,569.55,569.68,569.23,569.33,316889.0,564.2888,564.4176,563.9718,564.0709,316889.0
2024-09-24 10:00:00,569.34,569.36,567.71,568.2,1161758.0,564.0808,564.1006,562.4658,562.9513,1161758.0
2024-09-24 10:05:00,568.25,568.86,567.93,568.72,741467.0,563.0008,563.6052,562.6838,563.4665,741467.0
2024-09-24 10:10:00,568.7,569.07,568.45,568.5,328135.0,563.4467,563.8133,563.199,563.2485,328135.0
2024-09-24 10:15:00,568.5,568.74,568.33,568.51,260160.0,563.2485,563.4863,563.0801,563.2584,260160.0
2024-09-24 10:20:00,568.5,568.76,567.82,568.5,383616.0,563.2485,563.5061,562.5748,563.2485,383616.0
2024-09-24 10:25:00,568.55,568.75,568.14,568.28,259774.0,563.2981,563.4962,562.8918,563.0306,259774.0
2024-09-24 10:30:00,568.28,568.73,568.09,568.17,349702.0,563.0306,563.4764,562.8423,562.9216,349702.0
2024-09-24 10:35:00,568.14,568.26,567.66,567.74,290656.0,562.8918,563.0107,562.4163,562.4955,290656.0
2024-09-24 10:40:00,567.73,568.36,567.6,568.24,518152.0,562.4856,563.1098,562.3568,562.9909,518152.0
2024-09-24 10:45:00,568.24,568.93,568.22,568.74,330316.0,562.9909,563.6746,562.9711,563.4863,330316.0
2024-09-24 10:50:00,568.76,569.41,568.73,569.21,289721.0,563.5061,564.1501,563.4764,563.952,289721.0
2024-09-24 10:55:00,569.21,569.71,569.18,569.5,354802.0,563.952,564.4473,563.9222,564.2393,354802.0
2024-09-24 11:00:00,569.49,569.65,569.32,569.51,352812.0,564.2294,564.3879,564.0609,564.2492,352812.0
2024-09-24 11:05:00,569.5,569.6,569.37,569.55,149904.0,564.2393,564.3384,564.1105,564.2888,149904.0
2024-09-24 11:10:00,569.52,570.04,569.5,569.74,411013.0,564.2591,564.7743,564.2393,564.4771,411013.0
2024-09-24 11:15:00,569.75,569.98,569.63,569.83,173963.0,564.487,564.7149,564.3681,564.5662,173963.0
2024-09-24 11:20:00,569.84,569.93,569.68,569.88,164391.0,564.5761,564.6653,564.4176,564.6158,164391.0
2024-09-24 11:25:00,569.89,570.07,569.73,569.85,231261.0,564.6257,564.804,564.4672,564.5861,231261.0
2024-09-24 11:30:00,569.87,570.21,569.87,570.04,166857.0,564.6059,564.9427,564.6059,564.7743,166857.0
2024-09-24 11:35:00,570.06,570.09,569.73,570.01,206468.0,564.7941,564.8238,564.4672,564.7446,206468.0
2024-09-24 11:40:00,569.99,570.15,569.89,570.08,191655.0,564.7248,564.8833,564.6257,564.8139,191655.0
2024-09-24 11:45:00,570.08,570.28,569.95,570.18,268038.0,564.8139,565.0121,564.6851,564.913,268038.0
2024-09-24 11:50:00,570.18,571.07,570.1,570.95,407384.0,564.913,565.7948,564.8337,565.6759,407384.0
2024-09-24 11:55:00,570.95,571.05,570.44,570.6,430693.0,565.6759,565.775,565.1706,565.3291,430693.0
2024-09-24 12:00:00,570.61,570.89,570.59,570.8,182402.0,565.339,565.6164,565.3192,565.5273,182402.0
2024-09-24 12:05:00,570.8,570.86,570.57,570.61,143076.0,565.5273,565.5867,565.2994,565.339,143076.0
2024-09-24 12:10:00,570.59,570.85,570.42,570.82,147090.0,565.3192,565.5768,565.1508,565.5471,147090.0
2024-09-24 12:15:00,570.85,570.85,570.63,570.74,97043.0,565.5768,565.5768,565.3588,565.4678,97043.0
2024-09-24 12:20:00,570.76,570.88,570.51,570.62,187287.0,565.4876,565.6065,565.24,565.3489,187287.0
2024-09-24 12:25:00,570.64,570.72,570.26,570.5,176149.0,565.3688,565.448,564.9923,565.23,176149.0
2024-09-24 12:30:00,570.5,570.74,570.37,570.72,140698.0,565.23,565.4678,565.1012,565.448,140698.0
2024-09-24 12:35:00,570.71,570.87,570.66,570.84,242740.0,565.4381,565.5966,565.3886,565.5669,242740.0
2024-09-24 12:40:00,570.84,571.09,570.76,570.99,690273.0,565.5669,565.8146,565.4876,565.7155,690273.0
2024-09-24 12:45:00,571.0,571.2,570.8,570.94,198723.0,565.7254,565.9236,565.5273,565.666,198723.0
2024-09-24 12:50:00,570.95,571.02,570.64,570.66,143642.0,565.6759,565.7452,565.3688,565.3886,143642.0
2024-09-24 12:55:00,570.72,570.74,570.41,570.45,150837.0,565.448,565.4678,565.1409,565.1805,150837.0
2024-09-24 13:00:00,570.45,570.63,570.27,570.48,105390.0,565.1805,565.3588,565.0022,565.2102,105390.0
2024-09-24 13:05:00,570.46,570.79,570.44,570.6,172922.0,565.1904,565.5174,565.1706,565.3291,172922.0
2024-09-24 13:10:00,570.6,570.94,570.51,570.9,85615.0,565.3291,565.666,565.24,565.6264,85615.0
2024-09-24 13:15:00,570.89,570.98,570.84,570.95,133007.0,565.6164,565.7056,565.5669,565.6759,133007.0
2024-09-24 13:20:00,570.95,570.95,570.65,570.68,71358.0,565.6759,565.6759,565.3787,565.4084,71358.0
2024-09-24 13:25:00,570.69,570.83,570.55,570.61,85170.0,565.4183,565.557,565.2796,565.339,85170.0
2024-09-24 13:30:00,570.61,570.9,570.58,570.9,61481.0,565.339,565.6264,565.3093,565.6264,61481.0
2024-09-24 13:35:00,570.9,571.01,570.57,570.74,193402.0,565.6264,565.7353,565.2994,565.4678,193402.0
2024-09-24 13:40:00,570.72,570.93,570.55,570.82,129558.0,565.448,565.6561,565.2796,565.5471,129558.0
2024-09-24 13:45:00,570.82,570.82,570.51,570.6,119156.0,565.5471,565.5471,565.24,565.3291,119156.0
2024-09-24 13:50:00,570.51,570.73,570.43,570.71,128543.0,565.24,565.4579,565.1607,565.4381,128543.0
2024-09-24 13:55:00,570.68,570.69,570.44,570.47,94320.0,565.4084,565.4183,565.1706,565.2003,94320.0
2024-09-24 14:00:00,570.5,570.69,570.35,570.52,347700.0,565.23,565.4183,565.0814,565.2499,347700.0
2024-09-24 14:05:00,570.52,570.7,570.48,570.54,109906.0,565.2499,565.4282,565.2102,565.2697,109906.0
2024-09-24 14:10:00,570.51,570.54,570.14,570.4,225354.0,565.24,565.2697,564.8734,565.131,225354.0
2024-09-24 14:15:00,570.39,570.51,570.17,570.46,136859.0,565.1211,565.24,564.9031,565.1904,136859.0
2024-09-24 14:20:00,570.45,570.52,570.28,570.37,166870.0,565.1805,565.2499,565.0121,565.1012,166870.0
2024-09-24 14:25:00,570.38,570.43,570.07,570.23,160862.0,565.1112,565.1607,564.804,564.9625,160862.0
2024-09-24 14:30:00,570.25,570.25,569.43,570.16,336760.0,564.9824,564.9824,564.1699,564.8932,336760.0
2024-09-24 14:35:00,570.17,570.56,570.16,570.56,170750.0,564.9031,565.2895,564.8932,565.2895,170750.0
2024-09-24 14:40:00,570.56,570.63,570.33,570.52,199277.0,565.2895,565.3588,565.0616,565.2499,199277.0
2024-09-24 14:45:00,570.53,570.53,570.27,570.29,84817.0,565.2598,565.2598,565.0022,565.022,84817.0
2024-09-24 14:50:00,570.28,570.58,570.2,570.57,197873.0,565.0121,565.3093,564.9328,565.2994,197873.0
2024-09-24 14:55:00,570.57,570.63,570.27,570.45,123021.0,565.2994,565.3588,565.0022,565.1805,123021.0
2024-09-24 15:00:00,570.43,570.6,570.36,570.57,333556.0,565.1607,565.3291,565.0913,565.2994,333556.0
2024-09-24 15:05:00,570.56,570.74,570.52,570.61,240874.0,565.2895,565.4678,565.2499,565.339,240874.0
2024-09-24 15:10:00,570.6,570.72,570.45,570.57,456429.0,565.3291,565.448,565.1805,565.2994,456429.0
2024-09-24 15:15:00,570.55,570.74,570.41,570.58,482235.0,565.2796,565.4678,565.1409,565.3093,482235.0
2024-09-24 15:20:00,570.58,570.75,570.51,570.68,285956.0,565.3093,565.4777,565.24,565.4084,285956.0
2024-09-24 15:25:00,570.68,570.73,570.58,570.64,221833.0,565.4084,565.4579,565.3093,565.3688,221833.0
2024-09-24 15:30:00,570.64,570.65,570.44,570.49,323486.0,565.3688,565.3787,565.1706,565.2201,323486.0
2024-09-24 15:35:00,570.49,570.57,570.38,570.49,330860.0,565.2201,565.2994,565.1112,565.2201,330860.0
2024-09-24 15:40:00,570.49,570.75,570.45,570.56,500620.0,565.2201,565.4777,565.1805,565.2895,500620.0
2024-09-24 15:45:00,570.56,570.82,570.53,570.69,406246.0,565.2895,565.5471,565.2598,565.4183,406246.0
2024-09-24 15:50:00,570.7,570.84,570.47,570.55,615327.0,565.4282,565.5669,565.2003,565.2796,615327.0
2024-09-24 15:55:00,570.55,571.36,570.38,571.24,4023388.0,565.2796,566.0821,565.1112,565.9632,4023388.0
2024-09-25 09:30:00,571.14,571.83,571.13,571.55,943529.0,565.8641,566.5478,565.8542,566.2703,943529.0
2024-09-25 09:35:00,571.55,571.77,571.37,571.44,672554.0,566.2703,566.4883,566.092,566.1614,672554.0
2024-09-25 09:40:00,571.44,571.59,570.86,571.39,807849.0,566.1614,566.31,565.5867,566.1118,807849.0
2024-09-25 09:45:00,571.39,571.57,571.17,571.25,502625.0,566.1118,566.2902,565.8939,565.9731,502625.0
2024-09-25 09:50:00,571.26,571.46,570.98,571.38,516766.0,565.983,566.1812,565.7056,566.1019,516766.0
2024-09-25 09:55:00,571.38,571.58,571.21,571.54,262540.0,566.1019,566.3001,565.9335,566.2604,262540.0
2024-09-25 10:00:00,571.58,571.74,571.45,571.61,298615.0,566.3001,566.4586,566.1713,566.3298,298615.0
2024-09-25 10:05:00,571.61,571.89,571.52,571.71,338093.0,566.3298,566.6072,566.2406,566.4289,338093.0
2024-09-25 10:10:00,571.72,571.83,571.36,571.65,337280.0,566.4388,566.5478,566.0821,566.3694,337280.0
2024-09-25 10:15:00,571.64,571.8,571.54,571.58,238053.0,566.3595,566.518,566.2604,566.3001,238053.0
2024-09-25 10:20:00,571.56,571.56,571.09,571.4,304894.0,566.2803,566.2803,565.8146,566.1217,304894.0
2024-09-25 10:25:00,571.41,571.47,570.9,571.1,403593.0,566.1316,566.1911,565.6264,565.8245,403593.0
2024-09-25 10:30:00,571.1,571.23,570.85,571.19,266539.0,565.8245,565.9533,565.5768,565.9137,266539.0
2024-09-25 10:35:00,571.2,571.39,571.04,571.29,233652.0,565.9236,566.1118,565.7651,566.0128,233652.0
2024-09-25 10:40:00,571.28,571.42,571.03,571.17,206763.0,566.0028,566.1415,565.7552,565.8939,206763.0
2024-09-25 10:45:00,571.18,571.29,570.66,570.81,238129.0,565.9038,566.0128,565.3886,565.5372,238129.0
2024-09-25 10:50:00,570.8,571.32,570.6,571.18,286752.0,565.5273,566.0425,565.3291,565.9038,286752.0
2024-09-25 10:55:00,571.16,571.33,571.06,571.23,139249.0,565.884,566.0524,565.7849,565.9533,139249.0
2024-09-25 11:00:00,571.24,571.41,571.06,571.28,163202.0,565.9632,566.1316,565.7849,566.0028,163202.0
2024-09-25 11:05:00,571.29,571.39,571.11,571.34,96177.0,566.0128,566.1118,565.8344,566.0623,96177.0
2024-09-25 11:10:00,571.34,571.34,570.85,570.96,227759.0,566.0623,566.0623,565.5768,565.6858,227759.0
2024-09-25 11:15:00,570.98,571.17,570.69,571.14,232275.0,565.7056,565.8939,565.4183,565.8641,232275.0
2024-09-25 11:20:00,571.13,571.14,570.91,570.93,309335.0,565.8542,565.8641,565.6363,565.6561,309335.0
2024-09-25 11:25:00,570.95,571.01,570.73,570.77,233435.0,565.6759,565.7353,565.4579,565.4976,233435.0
2024-09-25 11:30:00,570.75,570.89,570.63,570.76,196885.0,565.4777,565.6164,565.3588,565.4876,196885.0
2024-09-25 11:35:00,570.76,571.22,570.76,571.12,131905.0,565.4876,565.9434,565.4876,565.8443,131905.0
2024-09-25 11:40:00,571.12,571.25,570.67,570.84,169105.0,565.8443,565.9731,565.3985,565.5669,169105.0
2024-09-25 11:45:00,570.84,570.91,570.57,570.81,246304.0,565.5669,565.6363,565.2994,565.5372,246304.0
2024-09-25 11:50:00,570.78,570.78,570.32,570.55,286921.0,565.5075,565.5075,565.0517,565.2796,286921.0
2024-09-25 11:55:00,570.54,570.78,570.32,570.74,266915.0,565.2697,565.5075,565.0517,565.4678,266915.0
2024-09-25 12:00:00,570.74,570.74,570.5,570.68,156501.0,565.4678,565.4678,565.23,565.4084,156501.0
2024-09-25 12:05:00,570.68,570.7,570.26,570.69,237109.0,565.4084,565.4282,564.9923,565.4183,237109.0
2024-09-25 12:10:00,570.7,570.83,570.57,570.64,79473.0,565.4282,565.557,565.2994,565.3688,79473.0
2024-09-25 12:15:00,570.63,570.66,570.39,570.44,165322.0,565.3588,565.3886,565.1211,565.1706,165322.0
2024-09-25 12:20:00,570.45,570.65,570.41,570.62,225019.0,565.1805,565.3787,565.1409,565.3489,225019.0
2024-09-25 12:25:00,570.62,570.73,570.56,570.64,191777.0,565.3489,565.4579,565.2895,565.3688,191777.0
2024-09-25 12:30:00,570.63,570.64,570.27,570.6,184394.0,565.3588,565.3688,565.0022,565.3291,184394.0
2024-09-25 12:35:00,570.6,570.6,570.39,570.43,81475.0,565.3291,565.3291,565.1211,565.1607,81475.0
2024-09-25 12:40:00,570.44,570.55,570.19,570.26,242785.0,565.1706,565.2796,564.9229,564.9923,242785.0
2024-09-25 12:45:00,570.26,570.32,569.93,570.06,375173.0,564.9923,565.0517,564.6653,564.7941,375173.0
2024-09-25 12:50:00,570.06,570.52,570.03,570.39,343619.0,564.7941,565.2499,564.7644,565.1211,343619.0
2024-09-25 12:55:00,570.39,570.4,569.88,569.99,236185.0,565.1211,565.131,564.6158,564.7248,236185.0
2024-09-25 13:00:00,569.98,570.02,569.1,569.8,722748.0,564.7149,564.7545,563.843,564.5365,722748.0
2024-09-25 13:05:00,569.79,570.21,569.66,569.83,352716.0,564.5266,564.9427,564.3978,564.5662,352716.0
2024-09-25 13:10:00,569.82,569.87,569.55,569.72,169365.0,564.5563,564.6059,564.2888,564.4573,169365.0
2024-09-25 13:15:00,569.73,570.02,569.59,569.89,181155.0,564.4672,564.7545,564.3285,564.6257,181155.0
2024-09-25 13:20:00,569.89,569.93,569.71,569.78,109553.0,564.6257,564.6653,564.4473,564.5167,109553.0
2024-09-25 13:25:00,569.77,569.89,569.69,569.75,98572.0,564.5068,564.6257,564.4275,564.487,98572.0
2024-09-25 13:30:00,569.72,569.86,569.36,569.4,345088.0,564.4573,564.596,564.1006,564.1402,345088.0
2024-09-25 13:35:00,569.38,569.71,568.91,569.59,433584.0,564.1204,564.4473,563.6547,564.3285,433584.0
2024-09-25 13:40:00,569.57,569.58,569.2,569.33,201406.0,564.3086,564.3185,563.9421,564.0709,201406.0
2024-09-25 13:45:00,569.32,569.38,568.96,569.28,215340.0,564.0609,564.1204,563.7043,564.0213,215340.0
2024-09-25 13:50:00,569.28,569.98,569.23,569.97,306407.0,564.0213,564.7149,563.9718,564.7049,306407.0
2024-09-25 13:55:00,569.96,570.32,569.9,570.27,379397.0,564.695,565.0517,564.6356,565.0022,379397.0
2024-09-25 14:00:00,570.25,570.38,569.93,570.04,336505.0,564.9824,565.1112,564.6653,564.7743,336505.0
2024-09-25 14:05:00,570.03,570.16,569.61,569.79,213402.0,564.7644,564.8932,564.3483,564.5266,213402.0
2024-09-25 14:10:00,569.79,569.84,569.36,569.44,200559.0,564.5266,564.5761,564.1006,564.1798,200559.0
2024-09-25 14:15:00,569.43,569.73,569.03,569.64,250615.0,564.1699,564.4672,563.7736,564.378,250615.0
2024-09-25 14:20:00,569.66,569.79,569.57,569.74,138409.0,564.3978,564.5266,564.3086,564.4771,138409.0
2024-09-25 14:25:00,569.73,570.2,569.73,570.2,236221.0,564.4672,564.9328,564.4672,564.9328,236221.0
2024-09-25 14:30:00,570.17,570.17,569.85,570.06,163475.0,564.9031,564.9031,564.5861,564.7941,163475.0
2024-09-25 14:35:00,570.05,570.28,570.01,570.06,169466.0,564.7842,565.0121,564.7446,564.7941,169466.0
2024-09-25 14:40:00,570.05,570.14,569.97,570.07,87639.0,564.7842,564.8734,564.7049,564.804,87639.0
2024-09-25 14:45:00,570.08,570.21,570.02,570.15,183636.0,564.8139,564.9427,564.7545,564.8833,183636.0
2024-09-25 14:50:00,570.15,570.24,569.98,570.18,198607.0,564.8833,564.9724,564.7149,564.913,198607.0
2024-09-25 14:55:00,570.17,570.2,569.77,570.02,275209.0,564.9031,564.9328,564.5068,564.7545,275209.0
2024-09-25 15:00:00,570.02,570.26,569.91,570.2,180566.0,564.7545,564.9923,564.6455,564.9328,180566.0
2024-09-25 15:05:00,570.22,570.26,569.98,570.0,180639.0,564.9526,564.9923,564.7149,564.7347,180639.0
2024-09-25 15:10:00,570.0,570.13,569.84,569.88,263152.0,564.7347,564.8635,564.5761,564.6158,263152.0
2024-09-25 15:15:00,569.89,569.97,569.74,569.79,298416.0,564.6257,564.7049,564.4771,564.5266,298416.0
2024-09-25 15:20:00,569.8,569.9,569.7,569.8,147228.0,564.5365,564.6356,564.4374,564.5365,147228.0
2024-09-25 15:25:00,569.81,569.89,569.78,569.87,94352.0,564.5464,564.6257,564.5167,564.6059,94352.0
2024-09-25 15:30:00,569.84,569.86,569.55,569.7,316642.0,564.5761,564.596,564.2888,564.4374,316642.0
2024-09-25 15:35:00,569.71,569.78,569.34,569.46,435094.0,564.4473,564.5167,564.0808,564.1997,435094.0
2024-09-25 15:40:00,569.47,569.54,569.33,569.52,740256.0,564.2096,564.2789,564.0709,564.2591,740256.0
2024-09-25 15:45:00,569.52,569.78,569.47,569.67,634032.0,564.2591,564.5167,564.2096,564.4077,634032.0
2024-09-25 15:50:00,569.69,569.93,569.54,569.82,1014752.0,564.4275,564.6653,564.2789,564.5563,1014752.0
2024-09-25 15:55:00,569.8,570.14,569.63,570.0,1536638.0,564.5365,564.8734,564.3681,564.7347,1536638.0
2024-09-26 09:30:00,574.4,574.71,573.52,573.57,1510739.0,569.094,569.4012,568.2222,568.2717,1510739.0
2024-09-26 09:35:00,573.58,574.12,573.35,573.59,980882.0,568.2816,568.8166,568.0537,568.2915,980882.0
2024-09-26 09:40:00,573.59,573.63,573.31,573.62,445877.0,568.2915,568.3311,568.0141,568.3212,445877.0
2024-09-26 09:45:00,573.61,573.76,573.3,573.59,442513.0,568.3113,568.4599,568.0042,568.2915,442513.0
2024-09-26 09:50:00,573.6,573.67,573.34,573.5,343428.0,568.3014,568.3708,568.0438,568.2023,343428.0
2024-09-26 09:55:00,573.49,573.62,573.16,573.55,374431.0,568.1924,568.3212,567.8655,568.2519,374431.0
2024-09-26 10:00:00,573.56,574.15,573.19,573.32,529560.0,568.2618,568.8463,567.8952,568.024,529560.0
2024-09-26 10:05:00,573.29,573.29,572.74,572.97,419609.0,567.9943,567.9943,567.4494,567.6772,419609.0
2024-09-26 10:10:00,572.96,573.35,572.9,573.17,319702.0,567.6673,568.0537,567.6079,567.8754,319702.0
2024-09-26 10:15:00,573.18,573.37,573.01,573.08,154262.0,567.8853,568.0735,567.7169,567.7862,154262.0
2024-09-26 10:20:00,573.14,573.15,572.53,572.79,335621.0,567.8457,567.8556,567.2413,567.4989,335621.0
2024-09-26 10:25:00,572.78,572.82,572.43,572.62,350611.0,567.489,567.5286,567.1422,567.3305,350611.0
2024-09-26 10:30:00,572.62,572.82,572.37,572.81,447164.0,567.3305,567.5286,567.0828,567.5187,447164.0
2024-09-26 10:35:00,572.82,573.44,572.62,573.37,429452.0,567.5286,568.1429,567.3305,568.0735,429452.0
2024-09-26 10:40:00,573.36,573.36,572.6,572.71,404150.0,568.0636,568.0636,567.3106,567.4196,404150.0
2024-09-26 10:45:00,572.72,573.2,572.26,572.59,386744.0,567.4295,567.9051,566.9738,567.3007,386744.0
2024-09-26 10:50:00,572.57,572.65,571.76,572.01,435677.0,567.2809,567.3602,566.4784,566.7261,435677.0
2024-09-26 10:55:00,572.01,572.04,571.03,571.24,754706.0,566.7261,566.7558,565.7552,565.9632,754706.0
2024-09-26 11:00:00,571.24,571.69,570.9,571.65,756948.0,565.9632,566.4091,565.6264,566.3694,756948.0
2024-09-26 11:05:00,571.64,572.12,571.64,571.9,211432.0,566.3595,566.8351,566.3595,566.6171,211432.0
2024-09-26 11:10:00,571.92,571.93,571.18,571.35,239147.0,566.6369,566.6468,565.9038,566.0722,239147.0
2024-09-26 11:15:00,571.36,571.61,571.11,571.13,279885.0,566.0821,566.3298,565.8344,565.8542,279885.0
2024-09-26 11:20:00,571.11,571.46,570.95,571.22,155135.0,565.8344,566.1812,565.6759,565.9434,155135.0
2024-09-26 11:25:00,571.22,571.36,570.97,571.34,127023.0,565.9434,566.0821,565.6957,566.0623,127023.0
2024-09-26 11:30:00,571.28,571.38,570.98,571.06,180628.0,566.0028,566.1019,565.7056,565.7849,180628.0
2024-09-26 11:35:00,571.05,571.58,571.02,571.51,132640.0,565.775,566.3001,565.7452,566.2307,132640.0
2024-09-26 11:40:00,571.59,571.77,571.4,571.74,194743.0,566.31,566.4883,566.1217,566.4586,194743.0
2024-09-26 11:45:00,571.73,572.01,571.62,571.68,189180.0,566.4487,566.7261,566.3397,566.3991,189180.0
2024-09-26 11:50:00,571.68,572.17,571.63,572.14,231519.0,566.3991,566.8846,566.3496,566.8549,231519.0
2024-09-26 11:55:00,572.14,572.58,572.09,572.42,287349.0,566.8549,567.2908,566.8054,567.1323,287349.0
2024-09-26 12:00:00,572.41,572.42,571.5,571.63,332474.0,567.1224,567.1323,566.2208,566.3496,332474.0
2024-09-26 12:05:00,571.66,571.98,571.51,571.75,195311.0,566.3793,566.6964,566.2307,566.4685,195311.0
2024-09-26 12:10:00,571.74,571.9,571.39,571.56,185178.0,566.4586,566.6171,566.1118,566.2803,185178.0
2024-09-26 12:15:00,571.57,571.7,571.46,571.51,138836.0,566.2902,566.419,566.1812,566.2307,138836.0
2024-09-26 12:20:00,571.47,571.58,571.13,571.33,183072.0,566.1911,566.3001,565.8542,566.0524,183072.0
2024-09-26 12:25:00,571.33,571.68,571.16,571.25,210416.0,566.0524,566.3991,565.884,565.9731,210416.0
2024-09-26 12:30:00,571.24,571.32,571.01,571.02,267149.0,565.9632,566.0425,565.7353,565.7452,267149.0
2024-09-26 12:35:00,571.01,571.37,571.01,571.33,128287.0,565.7353,566.092,565.7353,566.0524,128287.0
2024-09-26 12:40:00,571.31,571.33,570.83,571.29,240788.0,566.0326,566.0524,565.557,566.0128,240788.0
2024-09-26 12:45:00,571.3,571.43,571.12,571.12,158312.0,566.0227,566.1515,565.8443,565.8443,158312.0
2024-09-26 12:50:00,571.13,571.3,571.0,571.1,202716.0,565.8542,566.0227,565.7254,565.8245,202716.0
2024-09-26 12:55:00,571.11,571.14,570.9,571.08,172745.0,565.8344,565.8641,565.6264,565.8047,172745.0
2024-09-26 13:00:00,571.07,571.37,570.88,571.36,181555.0,565.7948,566.092,565.6065,566.0821,181555.0
2024-09-26 13:05:00,571.35,571.43,570.86,570.99,177781.0,566.0722,566.1515,565.5867,565.7155,177781.0
2024-09-26 13:10:00,570.97,571.24,570.8,570.92,186106.0,565.6957,565.9632,565.5273,565.6462,186106.0
2024-09-26 13:15:00,570.92,570.94,569.9,570.14,455693.0,565.6462,565.666,564.6356,564.8734,455693.0
2024-09-26 13:20:00,570.12,570.61,570.07,570.36,353020.0,564.8536,565.339,564.804,565.0913,353020.0
2024-09-26 13:25:00,570.34,571.13,570.33,571.09,269312.0,565.0715,565.8542,565.0616,565.8146,269312.0
2024-09-26 13:30:00,571.1,571.49,571.07,571.28,329394.0,565.8245,566.2109,565.7948,566.0028,329394.0
2024-09-26 13:35:00,571.28,571.41,571.18,571.35,235147.0,566.0028,566.1316,565.9038,566.0722,235147.0
2024-09-26 13:40:00,571.35,571.62,571.33,571.57,253741.0,566.0722,566.3397,566.0524,566.2902,253741.0
2024-09-26 13:45:00,571.57,571.68,571.51,571.65,208150.0,566.2902,566.3991,566.2307,566.3694,208150.0
2024-09-26 13:50:00,571.64,571.68,571.42,571.63,195362.0,566.3595,566.3991,566.1415,566.3496,195362.0
2024-09-26 13:55:00,571.63,571.76,571.48,571.53,137304.0,566.3496,566.4784,566.201,566.2505,137304.0
2024-09-26 14:00:00,571.55,571.77,571.54,571.7,284371.0,566.2703,566.4883,566.2604,566.419,284371.0
2024-09-26 14:05:00,571.69,571.81,571.6,571.78,189049.0,566.4091,566.5279,566.3199,566.4982,189049.0
2024-09-26 14:10:00,571.79,572.31,571.69,572.27,361605.0,566.5081,567.0233,566.4091,566.9837,361605.0
2024-09-26 14:15:00,572.27,572.73,572.25,572.31,359660.0,566.9837,567.4394,566.9639,567.0233,359660.0
2024-09-26 14:20:00,572.32,572.48,572.23,572.44,223260.0,567.0332,567.1918,566.9441,567.1521,223260.0
2024-09-26 14:25:00,572.44,572.47,572.28,572.42,168104.0,567.1521,567.1818,566.9936,567.1323,168104.0
2024-09-26 14:30:00,572.41,572.45,572.1,572.19,227417.0,567.1224,567.162,566.8153,566.9044,227417.0
2024-09-26 14:35:00,572.2,572.33,571.98,572.28,173172.0,566.9143,567.0431,566.6964,566.9936,173172.0
2024-09-26 14:40:00,572.26,572.29,572.03,572.07,159097.0,566.9738,567.0035,566.7459,566.7855,159097.0
2024-09-26 14:45:00,572.04,572.1,571.94,571.99,161569.0,566.7558,566.8153,566.6567,566.7063,161569.0
2024-09-26 14:50:00,572.0,572.29,572.0,572.25,198274.0,566.7162,567.0035,566.7162,566.9639,198274.0
2024-09-26 14:55:00,572.21,572.42,572.2,572.26,253162.0,566.9243,567.1323,566.9143,566.9738,253162.0
2024-09-26 15:00:00,572.24,572.28,572.03,572.17,243026.0,566.954,566.9936,566.7459,566.8846,243026.0
2024-09-26 15:05:00,572.17,572.27,572.07,572.14,262304.0,566.8846,566.9837,566.7855,566.8549,262304.0
2024-09-26 15:10:00,572.14,572.47,572.12,572.37,558144.0,566.8549,567.1818,566.8351,567.0828,558144.0
2024-09-26 15:15:00,572.36,572.37,572.16,572.34,344094.0,567.0729,567.0828,566.8747,567.0531,344094.0
2024-09-26 15:20:00,572.33,572.43,572.23,572.28,262458.0,567.0431,567.1422,566.9441,566.9936,262458.0
2024-09-26 15:25:00,572.29,572.35,571.94,572.12,300067.0,567.0035,567.063,566.6567,566.8351,300067.0
2024-09-26 15:30:00,572.12,572.15,571.82,572.06,352451.0,566.8351,566.8648,566.5379,566.7756,352451.0
2024-09-26 15:35:00,572.06,572.11,571.9,572.04,407151.0,566.7756,566.8252,566.6171,566.7558,407151.0
2024-09-26 15:40:00,572.05,572.14,571.98,572.07,270349.0,566.7657,566.8549,566.6964,566.7855,270349.0
2024-09-26 15:45:00,572.07,572.28,572.02,572.28,329499.0,566.7855,566.9936,566.736,566.9936,329499.0
2024-09-26 15:50:00,572.29,572.4,571.91,572.21,608238.0,567.0035,567.1125,566.627,566.9243,608238.0
2024-09-26 15:55:00,572.21,572.75,572.0,572.29,2558124.0,566.9243,567.4593,566.7162,567.0035,2558124.0
2024-09-27 09:30:00,573.39,573.56,573.06,573.39,1098866.0,568.0934,568.2618,567.7664,568.0934,1098866.0
2024-09-27 09:35:00,573.37,573.46,572.93,572.97,467321.0,568.0735,568.1627,567.6376,567.6772,467321.0
2024-09-27 09:40:00,572.99,573.26,572.8,572.9,425055.0,567.697,567.9646,567.5088,567.6079,425055.0
2024-09-27 09:45:00,572.91,573.13,572.84,573.0,268783.0,567.6178,567.8358,567.5484,567.707,268783.0
2024-09-27 09:50:00,573.0,573.05,572.7,572.89,272190.0,567.707,567.7565,567.4097,567.598,272190.0
2024-09-27 09:55:00,572.89,573.09,572.76,573.0,155436.0,567.598,567.7961,567.4692,567.707,155436.0
2024-09-27 10:00:00,573.02,573.72,572.64,573.32,431726.0,567.7268,568.4203,567.3503,568.024,431726.0
2024-09-27 10:05:00,573.29,573.48,573.04,573.25,304636.0,567.9943,568.1825,567.7466,567.9546,304636.0
2024-09-27 10:10:00,573.24,573.44,572.81,573.42,264113.0,567.9447,568.1429,567.5187,568.1231,264113.0
2024-09-27 10:15:00,573.41,573.46,573.12,573.16,235397.0,568.1132,568.1627,567.8258,567.8655,235397.0
2024-09-27 10:20:00,573.17,573.79,573.13,573.74,345287.0,567.8754,568.4897,567.8358,568.4401,345287.0
2024-09-27 10:25:00,573.76,574.22,573.76,573.85,513486.0,568.4599,568.9157,568.4599,568.5491,513486.0
2024-09-27 10:30:00,573.86,573.9,573.34,573.35,363454.0,568.559,568.5986,568.0438,568.0537,363454.0
2024-09-27 10:35:00,573.34,573.96,573.24,573.83,384091.0,568.0438,568.6581,567.9447,568.5293,384091.0
2024-09-27 10:40:00,573.82,573.93,573.5,573.55,237176.0,568.5194,568.6284,568.2023,568.2519,237176.0
2024-09-27 10:45:00,573.55,573.93,573.43,573.56,208155.0,568.2519,568.6284,568.133,568.2618,208155.0
2024-09-27 10:50:00,573.56,573.8,573.47,573.76,151019.0,568.2618,568.4996,568.1726,568.4599,151019.0
2024-09-27 10:55:00,573.75,573.86,573.58,573.71,146885.0,568.45,568.559,568.2816,568.4104,146885.0
2024-09-27 11:00:00,573.67,573.72,573.5,573.57,140540.0,568.3708,568.4203,568.2023,568.2717,140540.0
2024-09-27 11:05:00,573.63,573.71,573.29,573.41,272005.0,568.3311,568.4104,567.9943,568.1132,272005.0
2024-09-27 11:10:00,573.4,573.53,573.14,573.28,145246.0,568.1033,568.2321,567.8457,567.9844,145246.0
2024-09-27 11:15:00,573.26,573.29,572.93,573.01,178520.0,567.9646,567.9943,567.6376,567.7169,178520.0
2024-09-27 11:20:00,573.03,573.3,572.92,573.05,114973.0,567.7367,568.0042,567.6277,567.7565,114973.0
2024-09-27 11:25:00,573.04,573.42,572.96,573.28,155565.0,567.7466,568.1231,567.6673,567.9844,155565.0
2024-09-27 11:30:00,573.3,573.31,572.84,572.96,210254.0,568.0042,568.0141,567.5484,567.6673,210254.0
2024-09-27 11:35:00,572.94,573.1,572.77,572.92,209530.0,567.6475,567.806,567.4791,567.6277,209530.0
2024-09-27 11:40:00,572.92,573.19,572.72,573.18,162306.0,567.6277,567.8952,567.4295,567.8853,162306.0
2024-09-27 11:45:00,573.18,573.2,572.77,572.82,147157.0,567.8853,567.9051,567.4791,567.5286,147157.0
2024-09-27 11:50:00,572.81,572.81,572.43,572.71,274630.0,567.5187,567.5187,567.1422,567.4196,274630.0
2024-09-27 11:55:00,572.73,572.77,572.41,572.44,124264.0,567.4394,567.4791,567.1224,567.1521,124264.0
2024-09-27 12:00:00,572.44,572.51,572.31,572.39,195998.0,567.1521,567.2215,567.0233,567.1026,195998.0
2024-09-27 12:05:00,572.39,572.63,572.13,572.15,200527.0,567.1026,567.3404,566.845,566.8648,200527.0
2024-09-27 12:10:00,572.15,572.21,571.85,571.96,356935.0,566.8648,566.9243,566.5676,566.6766,356935.0
2024-09-27 12:15:00,571.96,572.43,571.9,572.11,291403.0,566.6766,567.1422,566.6171,566.8252,291403.0
2024-09-27 12:20:00,572.11,572.21,571.94,572.05,143677.0,566.8252,566.9243,566.6567,566.7657,143677.0
2024-09-27 12:25:00,572.05,572.45,571.91,572.23,204455.0,566.7657,567.162,566.627,566.9441,204455.0
2024-09-27 12:30:00,572.23,572.42,572.08,572.16,160077.0,566.9441,567.1323,566.7955,566.8747,160077.0
2024-09-27 12:35:00,572.16,572.49,572.15,572.28,130614.0,566.8747,567.2017,566.8648,566.9936,130614.0
2024-09-27 12:40:00,572.29,572.34,572.16,572.24,111110.0,567.0035,567.0531,566.8747,566.954,111110.0
2024-09-27 12:45:00,572.23,572.29,572.04,572.09,138416.0,566.9441,567.0035,566.7558,566.8054,138416.0
2024-09-27 12:50:00,572.06,572.18,572.02,572.05,89292.0,566.7756,566.8945,566.736,566.7657,89292.0
2024-09-27 12:55:00,572.05,572.24,572.05,572.19,101138.0,566.7657,566.954,566.7657,566.9044,101138.0
2024-09-27 13:00:00,572.19,572.71,572.19,572.62,177397.0,566.9044,567.4196,566.9044,567.3305,177397.0
2024-09-27 13:05:00,572.62,572.62,571.8,571.89,305898.0,567.3305,567.3305,566.518,566.6072,305898.0
2024-09-27 13:10:00,571.88,572.09,571.82,572.0,131084.0,566.5973,566.8054,566.5379,566.7162,131084.0
2024-09-27 13:15:00,571.98,572.03,571.78,571.81,79892.0,566.6964,566.7459,566.4982,566.5279,79892.0
2024-09-27 13:20:00,571.81,572.04,571.76,571.98,104000.0,566.5279,566.7558,566.4784,566.6964,104000.0
2024-09-27 13:25:00,571.96,571.98,571.75,571.77,155920.0,566.6766,566.6964,566.4685,566.4883,155920.0
2024-09-27 13:30:00,571.77,571.87,571.64,571.79,156321.0,566.4883,566.5874,566.3595,566.5081,156321.0
2024-09-27 13:35:00,571.79,571.81,571.53,571.55,129551.0,566.5081,566.5279,566.2505,566.2703,129551.0
2024-09-27 13:40:00,571.55,571.99,571.53,571.95,262646.0,566.2703,566.7063,566.2505,566.6667,262646.0
2024-09-27 13:45:00,571.96,572.16,571.82,572.02,253794.0,566.6766,566.8747,566.5379,566.736,253794.0
2024-09-27 13:50:00,572.01,572.37,571.99,572.29,171518.0,566.7261,567.0828,566.7063,567.0035,171518.0
2024-09-27 13:55:00,572.28,572.46,572.16,572.43,130361.0,566.9936,567.1719,566.8747,567.1422,130361.0
2024-09-27 14:00:00,572.43,572.65,572.08,572.12,393334.0,567.1422,567.3602,566.7955,566.8351,393334.0
2024-09-27 14:05:00,572.11,572.18,571.89,572.04,147639.0,566.8252,566.8945,566.6072,566.7558,147639.0
2024-09-27 14:10:00,572.05,572.1,571.96,572.02,135777.0,566.7657,566.8153,566.6766,566.736,135777.0
2024-09-27 14:15:00,572.0,572.16,571.8,571.83,214396.0,566.7162,566.8747,566.518,566.5478,214396.0
2024-09-27 14:20:00,571.85,572.06,571.84,571.9,184894.0,566.5676,566.7756,566.5577,566.6171,184894.0
2024-09-27 14:25:00,571.92,571.95,571.18,571.21,521930.0,566.6369,566.6667,565.9038,565.9335,521930.0
2024-09-27 14:30:00,571.21,571.27,570.42,571.01,601434.0,565.9335,565.9929,565.1508,565.7353,601434.0
2024-09-27 14:35:00,571.04,571.08,570.53,570.92,326595.0,565.7651,565.8047,565.2598,565.6462,326595.0
2024-09-27 14:40:00,570.92,571.37,570.77,571.3,565962.0,565.6462,566.092,565.4976,566.0227,565962.0
2024-09-27 14:45:00,571.29,571.91,571.27,571.82,326600.0,566.0128,566.627,565.9929,566.5379,326600.0
2024-09-27 14:50:00,571.8,571.93,571.53,571.77,291491.0,566.518,566.6468,566.2505,566.4883,291491.0
2024-09-27 14:55:00,571.77,572.39,571.73,572.19,346867.0,566.4883,567.1026,566.4487,566.9044,346867.0
2024-09-27 15:00:00,572.19,572.25,571.95,572.22,253223.0,566.9044,566.9639,566.6667,566.9342,253223.0
2024-09-27 15:05:00,572.18,572.3,571.93,572.01,221704.0,566.8945,567.0134,566.6468,566.7261,221704.0
2024-09-27 15:10:00,572.02,572.18,571.82,571.99,284105.0,566.736,566.8945,566.5379,566.7063,284105.0
2024-09-27 15:15:00,572.0,572.34,571.95,572.12,693619.0,566.7162,567.0531,566.6667,566.8351,693619.0
2024-09-27 15:20:00,572.14,572.24,571.77,571.9,181013.0,566.8549,566.954,566.4883,566.6171,181013.0
2024-09-27 15:25:00,571.89,572.07,571.61,571.98,299703.0,566.6072,566.7855,566.3298,566.6964,299703.0
2024-09-27 15:30:00,571.97,572.12,571.83,572.02,230650.0,566.6865,566.8351,566.5478,566.736,230650.0
2024-09-27 15:35:00,572.02,572.08,571.8,571.81,454211.0,566.736,566.7955,566.518,566.5279,454211.0
2024-09-27 15:40:00,571.8,571.82,571.58,571.63,408176.0,566.518,566.5379,566.3001,566.3496,408176.0
2024-09-27 15:45:00,571.63,571.75,571.43,571.45,565891.0,566.3496,566.4685,566.1515,566.1713,565891.0
2024-09-27 15:50:00,571.45,572.04,571.36,571.79,705551.0,566.1713,566.7558,566.0821,566.5081,705551.0
2024-09-27 15:55:00,571.79,571.99,571.32,571.41,2580101.0,566.5081,566.7063,566.0425,566.1316,2580101.0
2024-09-30 09:30:00,570.42,571.23,570.4,571.11,808704.0,565.1508,565.9533,565.131,565.8344,808704.0
2024-09-30 09:35:00,571.08,571.49,570.98,571.16,529241.0,565.8047,566.2109,565.7056,565.884,529241.0
2024-09-30 09:40:00,571.14,571.29,570.79,571.01,351743.0,565.8641,566.0128,565.5174,565.7353,351743.0
2024-09-30 09:45:00,570.99,571.24,570.96,571.19,336694.0,565.7155,565.9632,565.6858,565.9137,336694.0
2024-09-30 09:50:00,571.2,571.3,570.88,570.95,221413.0,565.9236,566.0227,565.6065,565.6759,221413.0
2024-09-30 09:55:00,570.92,571.04,570.61,570.65,225845.0,565.6462,565.7651,565.339,565.3787,225845.0
2024-09-30 10:00:00,570.62,571.08,570.44,570.73,286387.0,565.3489,565.8047,565.1706,565.4579,286387.0
2024-09-30 10:05:00,570.7,571.06,570.65,570.95,158216.0,565.4282,565.7849,565.3787,565.6759,158216.0
2024-09-30 10:10:00,570.95,570.98,570.66,570.67,199693.0,565.6759,565.7056,565.3886,565.3985,199693.0
2024-09-30 10:15:00,570.66,570.79,570.47,570.55,257527.0,565.3886,565.5174,565.2003,565.2796,257527.0
2024-09-30 10:20:00,570.53,570.76,570.41,570.42,162733.0,565.2598,565.4876,565.1409,565.1508,162733.0
2024-09-30 10:25:00,570.41,570.92,570.25,570.92,226666.0,565.1409,565.6462,564.9824,565.6462,226666.0
2024-09-30 10:30:00,570.91,571.46,570.86,571.3,360753.0,565.6363,566.1812,565.5867,566.0227,360753.0
2024-09-30 10:35:00,571.3,571.52,570.91,571.35,260419.0,566.0227,566.2406,565.6363,566.0722,260419.0
2024-09-30 10:40:00,571.36,571.46,571.18,571.3,159726.0,566.0821,566.1812,565.9038,566.0227,159726.0
2024-09-30 10:45:00,571.32,571.63,571.22,571.46,160670.0,566.0425,566.3496,565.9434,566.1812,160670.0
2024-09-30 10:50:00,571.44,571.48,571.19,571.33,111727.0,566.1614,566.201,565.9137,566.0524,111727.0
2024-09-30 10:55:00,571.32,571.45,571.17,571.27,171406.0,566.0425,566.1713,565.8939,565.9929,171406.0
2024-09-30 11:00:00,571.29,571.69,571.21,571.64,165889.0,566.0128,566.4091,565.9335,566.3595,165889.0
2024-09-30 11:05:00,571.65,571.71,571.13,571.18,217989.0,566.3694,566.4289,565.8542,565.9038,217989.0
2024-09-30 11:10:00,571.2,571.66,571.1,571.59,183297.0,565.9236,566.3793,565.8245,566.31,183297.0
2024-09-30 11:15:00,571.61,571.76,571.44,571.53,190920.0,566.3298,566.4784,566.1614,566.2505,190920.0
2024-09-30 11:20:00,571.54,571.75,571.5,571.58,184485.0,566.2604,566.4685,566.2208,566.3001,184485.0
2024-09-30 11:25:00,571.58,571.65,571.31,571.63,167670.0,566.3001,566.3694,566.0326,566.3496,167670.0
2024-09-30 11:30:00,571.63,571.82,571.32,571.38,231384.0,566.3496,566.5379,566.0425,566.1019,231384.0
2024-09-30 11:35:00,571.38,571.47,571.04,571.09,181427.0,566.1019,566.1911,565.7651,565.8146,181427.0
2024-09-30 11:40:00,571.09,571.38,570.73,571.24,228813.0,565.8146,566.1019,565.4579,565.9632,228813.0
2024-09-30 11:45:00,571.24,571.6,571.18,571.53,160965.0,565.9632,566.3199,565.9038,566.2505,160965.0
2024-09-30 11:50:00,571.53,571.63,571.42,571.54,125409.0,566.2505,566.3496,566.1415,566.2604,125409.0
2024-09-30 11:55:00,571.54,571.64,571.48,571.57,132216.0,566.2604,566.3595,566.201,566.2902,132216.0
2024-09-30 12:00:00,571.57,571.81,571.54,571.78,189610.0,566.2902,566.5279,566.2604,566.4982,189610.0
2024-09-30 12:05:00,571.78,572.25,571.74,571.97,375674.0,566.4982,566.9639,566.4586,566.6865,375674.0
2024-09-30 12:10:00,571.97,572.26,571.65,572.06,218392.0,566.6865,566.9738,566.3694,566.7756,218392.0
2024-09-30 12:15:00,572.09,572.23,571.97,571.99,136845.0,566.8054,566.9441,566.6865,566.7063,136845.0
2024-09-30 12:20:00,571.98,572.25,571.9,571.93,183237.0,566.6964,566.9639,566.6171,566.6468,183237.0
2024-09-30 12:25:00,571.94,572.05,571.85,571.88,166974.0,566.6567,566.7657,566.5676,566.5973,166974.0
2024-09-30 12:30:00,571.87,571.96,571.66,571.7,199181.0,566.5874,566.6766,566.3793,566.419,199181.0
2024-09-30 12:35:00,571.7,571.96,571.7,571.78,97201.0,566.419,566.6766,566.419,566.4982,97201.0
2024-09-30 12:40:00,571.78,571.78,571.56,571.58,112858.0,566.4982,566.4982,566.2803,566.3001,112858.0
2024-09-30 12:45:00,571.57,571.72,571.53,571.65,98608.0,566.2902,566.4388,566.2505,566.3694,98608.0
2024-09-30 12:50:00,571.68,571.79,571.55,571.61,101250.0,566.3991,566.5081,566.2703,566.3298,101250.0
2024-09-30 12:55:00,571.6,571.7,571.56,571.58,100189.0,566.3199,566.419,566.2803,566.3001,100189.0
2024-09-30 13:00:00,571.57,571.57,571.33,571.38,164802.0,566.2902,566.2902,566.0524,566.1019,164802.0
2024-09-30 13:05:00,571.36,571.57,571.32,571.33,150762.0,566.0821,566.2902,566.0425,566.0524,150762.0
2024-09-30 13:10:00,571.33,571.48,570.91,571.04,260954.0,566.0524,566.201,565.6363,565.7651,260954.0
2024-09-30 13:15:00,571.03,571.39,570.93,571.28,138997.0,565.7552,566.1118,565.6561,566.0028,138997.0
2024-09-30 13:20:00,571.29,571.53,571.25,571.36,199504.0,566.0128,566.2505,565.9731,566.0821,199504.0
2024-09-30 13:25:00,571.36,571.48,571.04,571.07,132008.0,566.0821,566.201,565.7651,565.7948,132008.0
2024-09-30 13:30:00,571.04,571.24,570.99,571.15,143706.0,565.7651,565.9632,565.7155,565.874,143706.0
2024-09-30 13:35:00,571.14,571.3,571.08,571.13,96866.0,565.8641,566.0227,565.8047,565.8542,96866.0
2024-09-30 13:40:00,571.17,571.33,571.13,571.26,83095.0,565.8939,566.0524,565.8542,565.983,83095.0
2024-09-30 13:45:00,571.27,571.35,571.11,571.34,65013.0,565.9929,566.0722,565.8344,566.0623,65013.0
2024-09-30 13:50:00,571.34,571.4,571.27,571.34,75463.0,566.0623,566.1217,565.9929,566.0623,75463.0
2024-09-30 13:55:00,571.33,571.71,571.09,571.59,398900.0,566.0524,566.4289,565.8146,566.31,398900.0
2024-09-30 14:00:00,571.58,571.63,571.32,571.43,135823.0,566.3001,566.3496,566.0425,566.1515,135823.0
2024-09-30 14:05:00,571.43,571.44,570.88,571.26,247716.0,566.1515,566.1614,565.6065,565.983,247716.0
2024-09-30 14:10:00,571.24,571.24,570.38,570.48,458998.0,565.9632,565.9632,565.1112,565.2102,458998.0
2024-09-30 14:15:00,570.48,570.48,569.4,569.41,930648.0,565.2102,565.2102,564.1402,564.1501,930648.0
2024-09-30 14:20:00,569.4,569.5,568.08,568.56,1185214.0,564.1402,564.2393,562.8324,563.308,1185214.0
2024-09-30 14:25:00,568.56,569.41,568.23,569.29,1137422.0,563.308,564.1501,562.981,564.0312,1137422.0
2024-09-30 14:30:00,569.29,569.98,568.73,569.7,605758.0,564.0312,564.7149,563.4764,564.4374,605758.0
2024-09-30 14:35:00,569.68,570.62,569.62,570.45,625206.0,564.4176,565.3489,564.3582,565.1805,625206.0
2024-09-30 14:40:00,570.45,570.88,570.36,570.73,463272.0,565.1805,565.6065,565.0913,565.4579,463272.0
2024-09-30 14:45:00,570.74,571.1,570.65,570.77,571582.0,565.4678,565.8245,565.3787,565.4976,571582.0
2024-09-30 14:50:00,570.78,571.18,570.53,571.09,349954.0,565.5075,565.9038,565.2598,565.8146,349954.0
2024-09-30 14:55:00,571.09,571.12,570.52,570.54,275949.0,565.8146,565.8443,565.2499,565.2697,275949.0
2024-09-30 15:00:00,570.55,570.55,569.93,570.41,641127.0,565.2796,565.2796,564.6653,565.1409,641127.0
2024-09-30 15:05:00,570.4,570.69,570.3,570.47,223521.0,565.131,565.4183,565.0319,565.2003,223521.0
2024-09-30 15:10:00,570.47,570.54,570.07,570.37,338787.0,565.2003,565.2697,564.804,565.1012,338787.0
2024-09-30 15:15:00,570.39,571.05,570.29,570.92,247026.0,565.1211,565.775,565.022,565.6462,247026.0
2024-09-30 15:20:00,570.93,570.98,570.59,570.78,308816.0,565.6561,565.7056,565.3192,565.5075,308816.0
2024-09-30 15:25:00,570.77,570.95,570.64,570.89,200587.0,565.4976,565.6759,565.3688,565.6164,200587.0
2024-09-30 15:30:00,570.9,571.27,570.8,570.91,276833.0,565.6264,565.9929,565.5273,565.6363,276833.0
2024-09-30 15:35:00,570.93,571.64,570.88,571.58,946672.0,565.6561,566.3595,565.6065,566.3001,946672.0
2024-09-30 15:40:00,571.59,572.0,571.3,571.95,1239178.0,566.31,566.7162,566.0227,566.6667,1239178.0
2024-09-30 15:45:00,571.92,572.8,571.92,572.41,1699609.0,566.6369,567.5088,566.6369,567.1224,1699609.0
2024-09-30 15:50:00,572.42,573.65,572.37,573.51,2550274.0,567.1323,568.3509,567.0828,568.2122,2550274.0
2024-09-30 15:55:00,573.51,574.38,573.43,574.02,6018634.0,568.2122,569.0742,568.133,568.7175,6018634.0
2024-10-01 09:30:00,573.4,573.46,570.8,571.06,1516341.0,568.1033,568.1627,565.5273,565.7849,1516341.0
2024-10-01 09:35:00,571.07,571.15,569.71,570.4,1306328.0,565.7948,565.874,564.4473,565.131,1306328.0
2024-10-01 09:40:00,570.4,570.68,569.71,570.22,1449290.0,565.131,565.4084,564.4473,564.9526,1449290.0
2024-10-01 09:45:00,570.21,570.21,568.95,569.28,1085618.0,564.9427,564.9427,563.6944,564.0213,1085618.0
2024-10-01 09:50:00,569.29,569.46,568.62,569.06,1008965.0,564.0312,564.1997,563.3674,563.8033,1008965.0
2024-10-01 09:55:00,569.06,569.67,568.53,569.56,1134838.0,563.8033,564.4077,563.2782,564.2987,1134838.0
2024-10-01 10:00:00,569.5,570.32,568.78,569.52,1223022.0,564.2393,565.0517,563.5259,564.2591,1223022.0
2024-10-01 10:05:00,569.51,569.51,567.83,567.87,887144.0,564.2492,564.2492,562.5847,562.6243,887144.0
2024-10-01 10:10:00,567.86,568.31,567.02,567.66,1541042.0,562.6144,563.0603,561.7822,562.4163,1541042.0
2024-10-01 10:15:00,567.63,567.7,567.0,567.16,833491.0,562.3866,562.4559,561.7624,561.9209,833491.0
2024-10-01 10:20:00,567.19,568.83,567.18,568.11,1170079.0,561.9506,563.5755,561.9407,562.8621,1170079.0
2024-10-01 10:25:00,568.13,568.29,566.77,567.46,742900.0,562.8819,563.0405,561.5345,562.2181,742900.0
2024-10-01 10:30:00,567.48,567.79,566.61,567.41,949223.0,562.2379,562.5451,561.376,562.1686,949223.0
2024-10-01 10:35:00,567.37,568.38,567.03,568.13,738617.0,562.129,563.1296,561.7921,562.8819,738617.0
2024-10-01 10:40:00,568.11,568.79,568.0,568.25,446117.0,562.8621,563.5358,562.7531,563.0008,446117.0
2024-10-01 10:45:00,568.25,568.62,567.75,567.95,507000.0,563.0008,563.3674,562.5055,562.7036,507000.0
2024-10-01 10:50:00,567.94,568.02,567.37,567.46,495016.0,562.6937,562.773,562.129,562.2181,495016.0
2024-10-01 10:55:00,567.48,568.22,567.43,568.03,399024.0,562.2379,562.9711,562.1884,562.7829,399024.0
2024-10-01 11:00:00,568.05,568.1,567.54,567.62,253015.0,562.8027,562.8522,562.2974,562.3767,253015.0
2024-10-01 11:05:00,567.64,567.64,566.23,566.27,671359.0,562.3965,562.3965,560.9995,561.0391,671359.0
2024-10-01 11:10:00,566.24,566.49,566.15,566.19,490162.0,561.0094,561.2571,560.9202,560.9599,490162.0
2024-10-01 11:15:00,566.19,566.59,566.0,566.5,618415.0,560.9599,561.3562,560.7716,561.267,618415.0
2024-10-01 11:20:00,566.49,567.16,566.42,566.66,745956.0,561.2571,561.9209,561.1877,561.4255,745956.0
2024-10-01 11:25:00,566.68,568.04,566.66,567.92,468690.0,561.4453,562.7928,561.4255,562.6739,468690.0
2024-10-01 11:30:00,567.91,568.58,567.66,568.37,710758.0,562.664,563.3278,562.4163,563.1197,710758.0
2024-10-01 11:35:00,568.36,568.87,568.18,568.87,550211.0,563.1098,563.6151,562.9315,563.6151,550211.0
2024-10-01 11:40:00,568.85,569.47,568.7,569.02,1227137.0,563.5953,564.2096,563.4467,563.7637,1227137.0
2024-10-01 11:45:00,569.0,569.0,568.34,568.71,741599.0,563.7439,563.7439,563.09,563.4566,741599.0
2024-10-01 11:50:00,568.71,569.09,568.69,568.86,216945.0,563.4566,563.8331,563.4368,563.6052,216945.0
2024-10-01 11:55:00,568.86,569.08,568.34,568.37,264290.0,563.6052,563.8232,563.09,563.1197,264290.0
2024-10-01 12:00:00,568.32,569.15,568.05,569.04,413451.0,563.0702,563.8925,562.8027,563.7835,413451.0
2024-10-01 12:05:00,569.03,569.38,568.99,569.12,304753.0,563.7736,564.1204,563.734,563.8628,304753.0
2024-10-01 12:10:00,569.14,569.6,568.51,568.75,358724.0,563.8826,564.3384,563.2584,563.4962,358724.0
2024-10-01 12:15:00,568.76,569.16,568.68,568.8,255654.0,563.5061,563.9024,563.4269,563.5458,255654.0
2024-10-01 12:20:00,568.87,569.15,568.54,568.73,167320.0,563.6151,563.8925,563.2882,563.4764,167320.0
2024-10-01 12:25:00,568.74,568.93,568.18,568.77,216749.0,563.4863,563.6746,562.9315,563.516,216749.0
2024-10-01 12:30:00,568.76,568.9,567.36,568.41,816344.0,563.5061,563.6448,562.1191,563.1594,816344.0
2024-10-01 12:35:00,568.42,568.9,567.8,567.89,564239.0,563.1693,563.6448,562.555,562.6442,564239.0
2024-10-01 12:40:00,567.89,568.27,567.26,567.34,622178.0,562.6442,563.0206,562.02,562.0992,622178.0
2024-10-01 12:45:00,567.37,567.46,566.57,567.13,704052.0,562.129,562.2181,561.3364,561.8912,704052.0
2024-10-01 12:50:00,567.13,568.82,567.09,568.38,719295.0,561.8912,563.5656,561.8515,563.1296,719295.0
2024-10-01 12:55:00,568.4,568.9,567.62,568.37,638140.0,563.1494,563.6448,562.3767,563.1197,638140.0
2024-10-01 13:00:00,568.35,568.39,567.43,567.47,422345.0,563.0999,563.1395,562.1884,562.228,422345.0
2024-10-01 13:05:00,567.44,567.59,567.02,567.4,692968.0,562.1983,562.3469,561.7822,562.1587,692968.0
2024-10-01 13:10:00,567.42,567.66,566.99,567.09,577271.0,562.1785,562.4163,561.7525,561.8515,577271.0
2024-10-01 13:15:00,567.09,567.09,566.42,566.6,560977.0,561.8515,561.8515,561.1877,561.3661,560977.0
2024-10-01 13:20:00,566.6,567.06,566.41,566.56,633981.0,561.3661,561.8218,561.1778,561.3264,633981.0
2024-10-01 13:25:00,566.57,566.7,566.27,566.44,643071.0,561.3364,561.4651,561.0391,561.2076,643071.0
2024-10-01 13:30:00,566.44,567.85,566.27,567.65,1321445.0,561.2076,562.6045,561.0391,562.4064,1321445.0
2024-10-01 13:35:00,567.64,567.64,566.88,567.26,549159.0,562.3965,562.3965,561.6435,562.02,549159.0
2024-10-01 13:40:00,567.25,568.19,567.15,568.08,444125.0,562.0101,562.9414,561.911,562.8324,444125.0
2024-10-01 13:45:00,568.1,568.4,567.81,567.87,416040.0,562.8522,563.1494,562.5649,562.6243,416040.0
2024-10-01 13:50:00,567.88,568.38,567.78,568.38,216626.0,562.6342,563.1296,562.5352,563.1296,216626.0
2024-10-01 13:55:00,568.36,569.37,568.29,569.34,552883.0,563.1098,564.1105,563.0405,564.0808,552883.0
2024-10-01 14:00:00,569.32,569.99,569.28,569.74,668316.0,564.0609,564.7248,564.0213,564.4771,668316.0
2024-10-01 14:05:00,569.69,570.04,569.56,569.85,538602.0,564.4275,564.7743,564.2987,564.5861,538602.0
2024-10-01 14:10:00,569.86,570.15,569.68,570.13,445400.0,564.596,564.8833,564.4176,564.8635,445400.0
2024-10-01 14:15:00,570.1,570.7,570.08,570.3,490831.0,564.8337,565.4282,564.8139,565.0319,490831.0
2024-10-01 14:20:00,570.3,570.58,570.03,570.26,368719.0,565.0319,565.3093,564.7644,564.9923,368719.0
2024-10-01 14:25:00,570.26,570.55,570.15,570.48,340002.0,564.9923,565.2796,564.8833,565.2102,340002.0
2024-10-01 14:30:00,570.49,570.93,570.4,570.6,444594.0,565.2201,565.6561,565.131,565.3291,444594.0
2024-10-01 14:35:00,570.61,570.74,570.07,570.5,552114.0,565.339,565.4678,564.804,565.23,552114.0
2024-10-01 14:40:00,570.5,570.67,570.11,570.44,371820.0,565.23,565.3985,564.8437,565.1706,371820.0
2024-10-01 14:45:00,570.43,570.6,570.12,570.29,328677.0,565.1607,565.3291,564.8536,565.022,328677.0
2024-10-01 14:50:00,570.29,570.67,569.88,570.16,411029.0,565.022,565.3985,564.6158,564.8932,411029.0
2024-10-01 14:55:00,570.15,570.62,570.14,570.4,394530.0,564.8833,565.3489,564.8734,565.131,394530.0
2024-10-01 15:00:00,570.38,570.45,570.04,570.14,280818.0,565.1112,565.1805,564.7743,564.8734,280818.0
2024-10-01 15:05:00,570.15,570.48,569.92,570.29,280877.0,564.8833,565.2102,564.6554,565.022,280877.0
2024-10-01 15:10:00,570.29,570.39,569.7,569.89,433517.0,565.022,565.1211,564.4374,564.6257,433517.0
2024-10-01 15:15:00,569.89,570.05,569.58,569.96,286973.0,564.6257,564.7842,564.3185,564.695,286973.0
2024-10-01 15:20:00,569.96,570.4,569.86,570.22,361601.0,564.695,565.131,564.596,564.9526,361601.0
2024-10-01 15:25:00,570.22,570.49,570.13,570.26,313827.0,564.9526,565.2201,564.8635,564.9923,313827.0
2024-10-01 15:30:00,570.27,570.28,569.36,569.36,340311.0,565.0022,565.0121,564.1006,564.1006,340311.0
2024-10-01 15:35:00,569.37,569.54,568.86,569.37,548601.0,564.1105,564.2789,563.6052,564.1105,548601.0
2024-10-01 15:40:00,569.39,569.74,569.21,569.26,608526.0,564.1303,564.4771,563.952,564.0015,608526.0
2024-10-01 15:45:00,569.28,569.33,568.87,568.96,640900.0,564.0213,564.0709,563.6151,563.7043,640900.0
2024-10-01 15:50:00,568.98,569.23,568.38,568.59,792348.0,563.7241,563.9718,563.1296,563.3377,792348.0
2024-10-01 15:55:00,568.58,569.11,568.44,568.69,2315307.0,563.3278,563.8529,563.1891,563.4368,2315307.0
2024-10-02 09:30:00,567.71,567.76,566.5,566.8,876320.0,562.4658,562.5154,561.267,561.5642,876320.0
2024-10-02 09:35:00,566.8,567.05,565.84,566.14,646476.0,561.5642,561.8119,560.6131,560.9103,646476.0
2024-10-02 09:40:00,566.13,566.19,565.27,565.34,496103.0,560.9004,560.9599,560.0484,560.1177,496103.0
2024-10-02 09:45:00,565.33,567.41,565.28,567.22,697849.0,560.1078,562.1686,560.0583,561.9803,697849.0
2024-10-02 09:50:00,567.23,567.51,566.93,567.32,434865.0,561.9903,562.2677,561.693,562.0794,434865.0
2024-10-02 09:55:00,567.31,567.55,566.94,567.08,913664.0,562.0695,562.3073,561.7029,561.8416,913664.0
2024-10-02 10:00:00,567.07,568.28,566.89,567.67,560723.0,561.8317,563.0306,561.6534,562.4262,560723.0
2024-10-02 10:05:00,567.69,567.85,567.26,567.58,258031.0,562.446,562.6045,562.02,562.337,258031.0
2024-10-02 10:10:00,567.58,568.13,567.54,567.89,334244.0,562.337,562.8819,562.2974,562.6442,334244.0
2024-10-02 10:15:00,567.86,568.55,567.64,568.46,288155.0,562.6144,563.2981,562.3965,563.2089,288155.0
2024-10-02 10:20:00,568.47,568.88,567.34,567.46,583877.0,563.2188,563.625,562.0992,562.2181,583877.0
2024-10-02 10:25:00,567.46,568.41,567.37,568.36,299481.0,562.2181,563.1594,562.129,563.1098,299481.0
2024-10-02 10:30:00,568.33,568.94,567.98,568.47,385281.0,563.0801,563.6845,562.7333,563.2188,385281.0
2024-10-02 10:35:00,568.45,568.73,568.12,568.5,293721.0,563.199,563.4764,562.872,563.2485,293721.0
2024-10-02 10:40:00,568.5,569.01,568.43,568.72,231232.0,563.2485,563.7538,563.1792,563.4665,231232.0
2024-10-02 10:45:00,568.67,569.64,568.54,569.61,252624.0,563.417,564.378,563.2882,564.3483,252624.0
2024-10-02 10:50:00,569.58,569.71,568.26,568.32,425114.0,564.3185,564.4473,563.0107,563.0702,425114.0
2024-10-02 10:55:00,568.31,568.82,568.16,568.3,239100.0,563.0603,563.5656,562.9117,563.0504,239100.0
2024-10-02 11:00:00,568.31,569.13,568.11,569.0,221341.0,563.0603,563.8727,562.8621,563.7439,221341.0
2024-10-02 11:05:00,568.99,569.2,568.53,568.8,265119.0,563.734,563.9421,563.2782,563.5458,265119.0
2024-10-02 11:10:00,568.8,569.18,568.61,568.94,140867.0,563.5458,563.9222,563.3575,563.6845,140867.0
2024-10-02 11:15:00,568.94,569.83,568.9,569.75,260457.0,563.6845,564.5662,563.6448,564.487,260457.0
2024-10-02 11:20:00,569.73,569.76,568.89,569.19,359797.0,564.4672,564.4969,563.6349,563.9321,359797.0
2024-10-02 11:25:00,569.19,569.59,569.02,569.52,163484.0,563.9321,564.3285,563.7637,564.2591,163484.0
2024-10-02 11:30:00,569.54,569.84,569.33,569.6,210981.0,564.2789,564.5761,564.0709,564.3384,210981.0
2024-10-02 11:35:00,569.61,569.76,569.36,569.7,135260.0,564.3483,564.4969,564.1006,564.4374,135260.0
2024-10-02 11:40:00,569.68,569.89,569.52,569.86,156805.0,564.4176,564.6257,564.2591,564.596,156805.0
2024-10-02 11:45:00,569.86,569.9,569.52,569.75,228092.0,564.596,564.6356,564.2591,564.487,228092.0
2024-10-02 11:50:00,569.76,569.84,569.21,569.42,316462.0,564.4969,564.5761,563.952,564.16,316462.0
2024-10-02 11:55:00,569.41,569.61,569.16,569.51,206804.0,564.1501,564.3483,563.9024,564.2492,206804.0
2024-10-02 12:00:00,569.52,569.73,569.41,569.58,139806.0,564.2591,564.4672,564.1501,564.3185,139806.0
2024-10-02 12:05:00,569.59,569.79,569.39,569.51,199030.0,564.3285,564.5266,564.1303,564.2492,199030.0
2024-10-02 12:10:00,569.53,569.77,569.52,569.58,138598.0,564.269,564.5068,564.2591,564.3185,138598.0
2024-10-02 12:15:00,569.57,569.65,568.99,569.06,160674.0,564.3086,564.3879,563.734,563.8033,160674.0
2024-10-02 12:20:00,569.07,569.54,568.82,569.5,191355.0,563.8133,564.2789,563.5656,564.2393,191355.0
2024-10-02 12:25:00,569.5,569.76,569.46,569.49,198583.0,564.2393,564.4969,564.1997,564.2294,198583.0
2024-10-02 12:30:00,569.48,569.48,568.88,568.92,287032.0,564.2195,564.2195,563.625,563.6646,287032.0
2024-10-02 12:35:00,568.92,569.11,568.83,569.06,127815.0,563.6646,563.8529,563.5755,563.8033,127815.0
2024-10-02 12:40:00,569.06,569.06,568.78,568.85,134368.0,563.8033,563.8033,563.5259,563.5953,134368.0
2024-10-02 12:45:00,568.84,568.96,568.51,568.58,193396.0,563.5854,563.7043,563.2584,563.3278,193396.0
2024-10-02 12:50:00,568.56,568.73,568.46,568.63,177569.0,563.308,563.4764,563.2089,563.3773,177569.0
2024-10-02 12:55:00,568.63,568.66,567.84,567.86,204216.0,563.3773,563.407,562.5946,562.6144,204216.0
2024-10-02 13:00:00,567.87,568.25,567.78,568.09,265069.0,562.6243,563.0008,562.5352,562.8423,265069.0
2024-10-02 13:05:00,568.08,568.1,567.85,567.99,142210.0,562.8324,562.8522,562.6045,562.7432,142210.0
2024-10-02 13:10:00,567.98,568.18,567.7,568.02,243015.0,562.7333,562.9315,562.4559,562.773,243015.0
2024-10-02 13:15:00,568.01,568.19,567.93,568.09,187152.0,562.763,562.9414,562.6838,562.8423,187152.0
2024-10-02 13:20:00,568.07,568.26,567.91,567.97,129462.0,562.8225,563.0107,562.664,562.7234,129462.0
2024-10-02 13:25:00,567.94,568.7,567.9,568.43,325768.0,562.6937,563.4467,562.6541,563.1792,325768.0
2024-10-02 13:30:00,568.35,568.49,567.71,567.72,232928.0,563.0999,563.2386,562.4658,562.4757,232928.0
2024-10-02 13:35:00,567.71,568.36,567.57,568.28,203850.0,562.4658,563.1098,562.3271,563.0306,203850.0
2024-10-02 13:40:00,568.29,568.42,568.0,568.15,142135.0,563.0405,563.1693,562.7531,562.9018,142135.0
2024-10-02 13:45:00,568.13,568.82,568.09,568.75,141138.0,562.8819,563.5656,562.8423,563.4962,141138.0
2024-10-02 13:50:00,568.76,568.99,568.74,568.91,184931.0,563.5061,563.734,563.4863,563.6547,184931.0
2024-10-02 13:55:00,568.91,569.15,568.82,569.06,186384.0,563.6547,563.8925,563.5656,563.8033,186384.0
2024-10-02 14:00:00,569.06,569.37,569.02,569.1,175314.0,563.8033,564.1105,563.7637,563.843,175314.0
2024-10-02 14:05:00,569.1,569.18,569.03,569.15,121881.0,563.843,563.9222,563.7736,563.8925,121881.0
2024-10-02 14:10:00,569.13,569.23,569.03,569.07,186473.0,563.8727,563.9718,563.7736,563.8133,186473.0
2024-10-02 14:15:00,569.07,569.24,569.02,569.1,162565.0,563.8133,563.9817,563.7637,563.843,162565.0
2024-10-02 14:20:00,569.09,569.12,568.72,568.73,224982.0,563.8331,563.8628,563.4665,563.4764,224982.0
2024-10-02 14:25:00,568.75,569.01,567.74,568.47,395392.0,563.4962,563.7538,562.4955,563.2188,395392.0
2024-10-02 14:30:00,568.47,568.8,568.21,568.71,379663.0,563.2188,563.5458,562.9612,563.4566,379663.0
2024-10-02 14:35:00,568.7,568.7,568.43,568.59,174634.0,563.4467,563.4467,563.1792,563.3377,174634.0
2024-10-02 14:40:00,568.59,568.92,568.57,568.92,179850.0,563.3377,563.6646,563.3179,563.6646,179850.0
2024-10-02 14:45:00,568.92,569.01,568.78,568.95,163234.0,563.6646,563.7538,563.5259,563.6944,163234.0
2024-10-02 14:50:00,568.94,569.06,568.72,568.85,144790.0,563.6845,563.8033,563.4665,563.5953,144790.0
2024-10-02 14:55:00,568.83,568.98,568.74,568.89,149173.0,563.5755,563.7241,563.4863,563.6349,149173.0
2024-10-02 15:00:00,568.89,569.15,568.76,569.11,189234.0,563.6349,563.8925,563.5061,563.8529,189234.0
2024-10-02 15:05:00,569.11,569.24,568.93,569.16,370308.0,563.8529,563.9817,563.6746,563.9024,370308.0
2024-10-02 15:10:00,569.16,569.28,569.05,569.21,213943.0,563.9024,564.0213,563.7934,563.952,213943.0
2024-10-02 15:15:00,569.2,569.25,569.08,569.21,158330.0,563.9421,563.9916,563.8232,563.952,158330.0
2024-10-02 15:20:00,569.22,569.34,569.02,569.12,170022.0,563.9619,564.0808,563.7637,563.8628,170022.0
2024-10-02 15:25:00,569.12,569.28,569.03,569.21,97947.0,563.8628,564.0213,563.7736,563.952,97947.0
2024-10-02 15:30:00,569.22,569.24,568.85,569.04,259358.0,563.9619,563.9817,563.5953,563.7835,259358.0
2024-10-02 15:35:00,569.03,569.27,568.97,569.02,370524.0,563.7736,564.0114,563.7142,563.7637,370524.0
2024-10-02 15:40:00,569.03,569.26,568.81,569.15,366123.0,563.7736,564.0015,563.5557,563.8925,366123.0
2024-10-02 15:45:00,569.15,569.46,569.14,569.36,416479.0,563.8925,564.1997,563.8826,564.1006,416479.0
2024-10-02 15:50:00,569.35,569.37,568.96,569.03,641495.0,564.0907,564.1105,563.7043,563.7736,641495.0
2024-10-02 15:55:00,569.02,569.23,568.7,568.85,1860070.0,563.7637,563.9718,563.4467,563.5953,1860070.0
2024-10-03 09:30:00,567.36,568.14,567.18,568.11,762911.0,562.1191,562.8918,561.9407,562.8621,762911.0
2024-10-03 09:35:00,568.13,568.19,567.24,567.26,417623.0,562.8819,562.9414,562.0002,562.02,417623.0
2024-10-03 09:40:00,567.27,567.81,567.04,567.25,429408.0,562.0299,562.5649,561.802,562.0101,429408.0
2024-10-03 09:45:00,567.27,567.37,566.93,567.11,374224.0,562.0299,562.129,561.693,561.8714,374224.0
2024-10-03 09:50:00,567.12,567.47,566.82,567.4,382024.0,561.8813,562.228,561.584,562.1587,382024.0
2024-10-03 09:55:00,567.38,568.29,567.37,567.84,296473.0,562.1389,563.0405,562.129,562.5946,296473.0
2024-10-03 10:00:00,567.81,569.29,567.8,569.23,910200.0,562.5649,564.0312,562.555,563.9718,910200.0
2024-10-03 10:05:00,569.23,569.57,569.2,569.56,537980.0,563.9718,564.3086,563.9421,564.2987,537980.0
2024-10-03 10:10:00,569.57,569.81,567.24,568.11,1185837.0,564.3086,564.5464,562.0002,562.8621,1185837.0
2024-10-03 10:15:00,568.15,569.4,567.95,568.53,544212.0,562.9018,564.1402,562.7036,563.2782,544212.0
2024-10-03 10:20:00,568.41,568.71,566.77,567.23,592497.0,563.1594,563.4566,561.5345,561.9903,592497.0
2024-10-03 10:25:00,567.2,567.54,566.98,567.17,353103.0,561.9605,562.2974,561.7426,561.9308,353103.0
2024-10-03 10:30:00,567.15,568.45,566.47,568.25,544106.0,561.911,563.199,561.2373,563.0008,544106.0
2024-10-03 10:35:00,568.26,568.47,567.56,567.86,275380.0,563.0107,563.2188,562.3172,562.6144,275380.0
2024-10-03 10:40:00,567.86,568.21,566.24,566.86,466124.0,562.6144,562.9612,561.0094,561.6237,466124.0
2024-10-03 10:45:00,566.88,568.21,566.62,567.48,334548.0,561.6435,562.9612,561.3859,562.2379,334548.0
2024-10-03 10:50:00,567.45,568.49,567.42,568.24,366069.0,562.2082,563.2386,562.1785,562.9909,366069.0
2024-10-03 10:55:00,568.25,568.25,566.59,566.68,232291.0,563.0008,563.0008,561.3562,561.4453,232291.0
2024-10-03 11:00:00,566.67,566.92,566.24,566.45,421838.0,561.4354,561.6831,561.0094,561.2175,421838.0
2024-10-03 11:05:00,566.45,567.42,566.33,567.23,246288.0,561.2175,562.1785,561.0986,561.9903,246288.0
2024-10-03 11:10:00,567.21,567.21,566.65,567.13,121663.0,561.9704,561.9704,561.4156,561.8912,121663.0
2024-10-03 11:15:00,567.15,567.61,567.06,567.19,105772.0,561.911,562.3667,561.8218,561.9506,105772.0
2024-10-03 11:20:00,567.19,567.97,567.12,567.73,239030.0,561.9506,562.7234,561.8813,562.4856,239030.0
2024-10-03 11:25:00,567.76,567.76,566.97,567.47,231174.0,562.5154,562.5154,561.7327,562.228,231174.0
2024-10-03 11:30:00,567.44,568.18,567.44,568.02,131555.0,562.1983,562.9315,562.1983,562.773,131555.0
2024-10-03 11:35:00,568.01,568.19,567.81,567.89,218124.0,562.763,562.9414,562.5649,562.6442,218124.0
2024-10-03 11:40:00,567.93,568.79,567.9,568.54,160500.0,562.6838,563.5358,562.6541,563.2882,160500.0
2024-10-03 11:45:00,568.52,568.67,568.31,568.36,151369.0,563.2683,563.417,563.0603,563.1098,151369.0
2024-10-03 11:50:00,568.36,568.98,568.36,568.71,164557.0,563.1098,563.7241,563.1098,563.4566,164557.0
2024-10-03 11:55:00,568.74,568.84,568.37,568.44,99487.0,563.4863,563.5854,563.1197,563.1891,99487.0
2024-10-03 12:00:00,568.46,568.58,568.33,568.33,122180.0,563.2089,563.3278,563.0801,563.0801,122180.0
2024-10-03 12:05:00,568.36,568.82,568.33,568.67,138574.0,563.1098,563.5656,563.0801,563.417,138574.0
2024-10-03 12:10:00,568.64,568.89,568.6,568.81,105852.0,563.3872,563.6349,563.3476,563.5557,105852.0
2024-10-03 12:15:00,568.79,568.89,568.59,568.81,92854.0,563.5358,563.6349,563.3377,563.5557,92854.0
2024-10-03 12:20:00,568.81,569.16,568.71,568.99,107097.0,563.5557,563.9024,563.4566,563.734,107097.0
2024-10-03 12:25:00,568.99,569.15,568.66,568.7,105275.0,563.734,563.8925,563.407,563.4467,105275.0
2024-10-03 12:30:00,568.71,568.71,568.0,568.34,175037.0,563.4566,563.4566,562.7531,563.09,175037.0
2024-10-03 12:35:00,568.33,568.51,568.05,568.13,135458.0,563.0801,563.2584,562.8027,562.8819,135458.0
2024-10-03 12:40:00,568.08,568.14,567.05,567.34,376042.0,562.8324,562.8918,561.8119,562.0992,376042.0
2024-10-03 12:45:00,567.3,567.38,566.28,566.54,488887.0,562.0596,562.1389,561.049,561.3066,488887.0
2024-10-03 12:50:00,566.56,566.65,565.86,566.14,773866.0,561.3264,561.4156,560.6329,560.9103,773866.0
2024-10-03 12:55:00,566.12,566.98,566.05,566.4,612427.0,560.8905,561.7426,560.8212,561.1679,612427.0
2024-10-03 13:00:00,566.4,566.4,565.49,565.74,515864.0,561.1679,561.1679,560.2663,560.514,515864.0
2024-10-03 13:05:00,565.74,566.33,565.66,566.07,504141.0,560.514,561.0986,560.4348,560.841,504141.0
2024-10-03 13:10:00,566.06,566.37,565.85,566.0,330968.0,560.8311,561.1382,560.623,560.7716,330968.0
2024-10-03 13:15:00,565.99,566.11,565.81,565.95,309706.0,560.7617,560.8806,560.5834,560.7221,309706.0
2024-10-03 13:20:00,565.94,567.0,565.93,566.64,364739.0,560.7122,561.7624,560.7023,561.4057,364739.0
2024-10-03 13:25:00,566.66,567.45,566.42,566.47,566254.0,561.4255,562.2082,561.1877,561.2373,566254.0
2024-10-03 13:30:00,566.46,567.21,566.33,567.15,223010.0,561.2274,561.9704,561.0986,561.911,223010.0
2024-10-03 13:35:00,567.16,567.3,566.62,566.66,231725.0,561.9209,562.0596,561.3859,561.4255,231725.0
2024-10-03 13:40:00,566.64,566.83,566.05,566.77,258091.0,561.4057,561.5939,560.8212,561.5345,258091.0
2024-10-03 13:45:00,566.77,567.12,566.67,566.69,159885.0,561.5345,561.8813,561.4354,561.4552,159885.0
2024-10-03 13:50:00,566.67,566.94,566.53,566.85,105919.0,561.4354,561.7029,561.2967,561.6138,105919.0
2024-10-03 13:55:00,566.85,567.1,566.8,567.09,99746.0,561.6138,561.8615,561.5642,561.8515,99746.0
2024-10-03 14:00:00,567.06,567.17,566.77,567.03,205566.0,561.8218,561.9308,561.5345,561.7921,205566.0
2024-10-03 14:05:00,567.03,567.39,567.01,567.1,142285.0,561.7921,562.1488,561.7723,561.8615,142285.0
2024-10-03 14:10:00,567.09,567.33,567.03,567.13,75010.0,561.8515,562.0893,561.7921,561.8912,75010.0
2024-10-03 14:15:00,567.13,567.36,566.95,567.36,112645.0,561.8912,562.1191,561.7128,562.1191,112645.0
2024-10-03 14:20:00,567.35,567.42,566.47,567.04,292270.0,562.1091,562.1785,561.2373,561.802,292270.0
2024-10-03 14:25:00,567.04,567.27,566.82,567.01,215090.0,561.802,562.0299,561.584,561.7723,215090.0
2024-10-03 14:30:00,566.99,567.01,566.7,566.96,161487.0,561.7525,561.7723,561.4651,561.7227,161487.0
2024-10-03 14:35:00,566.96,567.13,566.8,567.04,132870.0,561.7227,561.8912,561.5642,561.802,132870.0
2024-10-03 14:40:00,567.05,567.2,567.01,567.06,75001.0,561.8119,561.9605,561.7723,561.8218,75001.0
2024-10-03 14:45:00,567.04,567.17,566.92,566.98,80646.0,561.802,561.9308,561.6831,561.7426,80646.0
2024-10-03 14:50:00,566.97,567.25,566.88,567.0,115832.0,561.7327,562.0101,561.6435,561.7624,115832.0
2024-10-03 14:55:00,567.05,567.25,566.75,566.76,174642.0,561.8119,562.0101,561.5147,561.5246,174642.0
2024-10-03 15:00:00,566.77,566.77,566.39,566.7,220591.0,561.5345,561.5345,561.158,561.4651,220591.0
2024-10-03 15:05:00,566.7,566.71,566.17,566.48,552135.0,561.4651,561.4751,560.94,561.2472,552135.0
2024-10-03 15:10:00,566.47,566.53,566.05,566.42,381624.0,561.2373,561.2967,560.8212,561.1877,381624.0
2024-10-03 15:15:00,566.4,566.58,566.31,566.49,317794.0,561.1679,561.3463,561.0788,561.2571,317794.0
2024-10-03 15:20:00,566.51,566.85,566.43,566.74,333891.0,561.2769,561.6138,561.1976,561.5048,333891.0
2024-10-03 15:25:00,566.73,566.83,566.27,566.53,339514.0,561.4949,561.5939,561.0391,561.2967,339514.0
2024-10-03 15:30:00,566.55,566.92,566.45,566.84,337365.0,561.3165,561.6831,561.2175,561.6039,337365.0
2024-10-03 15:35:00,566.86,566.98,566.76,566.92,341800.0,561.6237,561.7426,561.5246,561.6831,341800.0
2024-10-03 15:40:00,566.93,566.95,566.44,566.56,474826.0,561.693,561.7128,561.2076,561.3264,474826.0
2024-10-03 15:45:00,566.54,567.22,566.54,567.15,673599.0,561.3066,561.9803,561.3066,561.911,673599.0
2024-10-03 15:50:00,567.12,567.54,566.8,567.34,878397.0,561.8813,562.2974,561.5642,562.0992,878397.0
2024-10-03 15:55:00,567.35,568.27,567.2,567.78,2094757.0,562.1091,563.0206,561.9605,562.5352,2094757.0
2024-10-04 09:30:00,572.35,572.57,571.58,572.09,1517162.0,567.063,567.2809,566.3001,566.8054,1517162.0
2024-10-04 09:35:00,572.09,572.71,571.28,571.95,930907.0,566.8054,567.4196,566.0028,566.6667,930907.0
2024-10-04 09:40:00,571.95,572.43,571.78,571.87,569941.0,566.6667,567.1422,566.4982,566.5874,569941.0
2024-10-04 09:45:00,571.89,572.3,571.87,572.11,368440.0,566.6072,567.0134,566.5874,566.8252,368440.0
2024-10-04 09:50:00,572.11,572.25,571.02,571.11,396349.0,566.8252,566.9639,565.7452,565.8344,396349.0
2024-10-04 09:55:00,571.13,571.34,569.89,570.11,986460.0,565.8542,566.0623,564.6257,564.8437,986460.0
2024-10-04 10:00:00,570.14,570.88,569.86,570.61,537234.0,564.8734,565.6065,564.596,565.339,537234.0
2024-10-04 10:05:00,570.63,571.16,569.11,569.29,552757.0,565.3588,565.884,563.8529,564.0312,552757.0
2024-10-04 10:10:00,569.29,569.98,568.72,569.85,666508.0,564.0312,564.7149,563.4665,564.5861,666508.0
2024-10-04 10:15:00,569.84,571.06,569.58,570.52,492793.0,564.5761,565.7849,564.3185,565.2499,492793.0
2024-10-04 10:20:00,570.55,570.55,569.0,569.34,360211.0,565.2796,565.2796,563.7439,564.0808,360211.0
2024-10-04 10:25:00,569.33,569.64,568.35,568.83,430144.0,564.0709,564.378,563.0999,563.5755,430144.0
2024-10-04 10:30:00,568.84,568.97,568.1,568.72,594257.0,563.5854,563.7142,562.8522,563.4665,594257.0
2024-10-04 10:35:00,568.68,569.04,568.16,568.41,454525.0,563.4269,563.7835,562.9117,563.1594,454525.0
2024-10-04 10:40:00,568.41,569.41,568.32,569.35,525145.0,563.1594,564.1501,563.0702,564.0907,525145.0
2024-10-04 10:45:00,569.33,569.53,568.74,569.3,195709.0,564.0709,564.269,563.4863,564.0411,195709.0
2024-10-04 10:50:00,569.29,570.07,569.26,569.65,452101.0,564.0312,564.804,564.0015,564.3879,452101.0
2024-10-04 10:55:00,569.65,570.11,569.53,570.05,215290.0,564.3879,564.8437,564.269,564.7842,215290.0
2024-10-04 11:00:00,570.04,570.54,570.01,570.29,335285.0,564.7743,565.2697,564.7446,565.022,335285.0
2024-10-04 11:05:00,570.32,570.73,570.31,570.34,274800.0,565.0517,565.4579,565.0418,565.0715,274800.0
2024-10-04 11:10:00,570.36,570.57,569.58,569.58,276668.0,565.0913,565.2994,564.3185,564.3185,276668.0
2024-10-04 11:15:00,569.59,570.11,569.37,569.73,316292.0,564.3285,564.8437,564.1105,564.4672,316292.0
2024-10-04 11:20:00,569.74,569.76,568.55,568.96,320239.0,564.4771,564.4969,563.2981,563.7043,320239.0
2024-10-04 11:25:00,568.93,568.95,568.32,568.78,255973.0,563.6746,563.6944,563.0702,563.5259,255973.0
2024-10-04 11:30:00,568.78,568.9,568.28,568.86,306634.0,563.5259,563.6448,563.0306,563.6052,306634.0
2024-10-04 11:35:00,568.86,569.1,568.76,569.02,219885.0,563.6052,563.843,563.5061,563.7637,219885.0
2024-10-04 11:40:00,569.03,569.74,569.02,569.32,360775.0,563.7736,564.4771,563.7637,564.0609,360775.0
2024-10-04 11:45:00,569.3,569.4,568.82,569.05,147026.0,564.0411,564.1402,563.5656,563.7934,147026.0
2024-10-04 11:50:00,569.09,570.07,569.01,569.96,203447.0,563.8331,564.804,563.7538,564.695,203447.0
2024-10-04 11:55:00,569.98,570.47,569.92,570.47,214426.0,564.7149,565.2003,564.6554,565.2003,214426.0
2024-10-04 12:00:00,570.47,570.78,570.41,570.6,348120.0,565.2003,565.5075,565.1409,565.3291,348120.0
2024-10-04 12:05:00,570.59,570.69,569.62,569.71,360468.0,565.3192,565.4183,564.3582,564.4473,360468.0
2024-10-04 12:10:00,569.7,570.15,569.67,569.87,118330.0,564.4374,564.8833,564.4077,564.6059,118330.0
2024-10-04 12:15:00,569.87,570.19,569.75,570.18,139185.0,564.6059,564.9229,564.487,564.913,139185.0
2024-10-04 12:20:00,570.2,570.28,569.74,569.79,157567.0,564.9328,565.0121,564.4771,564.5266,157567.0
2024-10-04 12:25:00,569.73,569.92,569.43,569.81,85380.0,564.4672,564.6554,564.1699,564.5464,85380.0
2024-10-04 12:30:00,569.8,570.11,569.54,570.0,166417.0,564.5365,564.8437,564.2789,564.7347,166417.0
2024-10-04 12:35:00,570.03,571.32,570.01,571.1,577566.0,564.7644,566.0425,564.7446,565.8245,577566.0
2024-10-04 12:40:00,571.13,571.48,570.79,571.36,257750.0,565.8542,566.201,565.5174,566.0821,257750.0
2024-10-04 12:45:00,571.35,571.51,571.16,571.24,421225.0,566.0722,566.2307,565.884,565.9632,421225.0
2024-10-04 12:50:00,571.24,571.33,570.66,570.94,267828.0,565.9632,566.0524,565.3886,565.666,267828.0
2024-10-04 12:55:00,570.95,571.28,570.88,571.05,185986.0,565.6759,566.0028,565.6065,565.775,185986.0
2024-10-04 13:00:00,571.01,571.11,570.83,571.03,103468.0,565.7353,565.8344,565.557,565.7552,103468.0
2024-10-04 13:05:00,570.99,571.05,570.7,570.72,106345.0,565.7155,565.775,565.4282,565.448,106345.0
2024-10-04 13:10:00,570.73,571.24,570.7,571.22,181977.0,565.4579,565.9632,565.4282,565.9434,181977.0
2024-10-04 13:15:00,571.22,571.42,571.2,571.42,119912.0,565.9434,566.1415,565.9236,566.1415,119912.0
2024-10-04 13:20:00,571.43,571.57,571.26,571.29,204624.0,566.1515,566.2902,565.983,566.0128,204624.0
2024-10-04 13:25:00,571.3,571.44,571.01,571.05,199393.0,566.0227,566.1614,565.7353,565.775,199393.0
2024-10-04 13:30:00,571.05,571.39,570.89,570.94,240406.0,565.775,566.1118,565.6164,565.666,240406.0
2024-10-04 13:35:00,570.92,571.0,569.58,570.51,486317.0,565.6462,565.7254,564.3185,565.24,486317.0
2024-10-04 13:40:00,570.53,571.55,570.47,571.48,294743.0,565.2598,566.2703,565.2003,566.201,294743.0
2024-10-04 13:45:00,571.47,571.5,570.99,570.99,312417.0,566.1911,566.2208,565.7155,565.7155,312417.0
2024-10-04 13:50:00,570.99,571.1,570.47,570.57,183279.0,565.7155,565.8245,565.2003,565.2994,183279.0
2024-10-04 13:55:00,570.61,570.68,570.11,570.24,140829.0,565.339,565.4084,564.8437,564.9724,140829.0
2024-10-04 14:00:00,570.22,570.49,570.09,570.2,314789.0,564.9526,565.2201,564.8238,564.9328,314789.0
2024-10-04 14:05:00,570.19,570.48,570.1,570.34,176599.0,564.9229,565.2102,564.8337,565.0715,176599.0
2024-10-04 14:10:00,570.36,570.4,569.89,570.08,321429.0,565.0913,565.131,564.6257,564.8139,321429.0
2024-10-04 14:15:00,570.1,570.36,569.7,570.33,311759.0,564.8337,565.0913,564.4374,565.0616,311759.0
2024-10-04 14:20:00,570.34,570.76,570.32,570.66,156413.0,565.0715,565.4876,565.0517,565.3886,156413.0
2024-10-04 14:25:00,570.65,570.86,570.51,570.79,94647.0,565.3787,565.5867,565.24,565.5174,94647.0
2024-10-04 14:30:00,570.78,570.96,570.57,570.91,129467.0,565.5075,565.6858,565.2994,565.6363,129467.0
2024-10-04 14:35:00,570.9,570.98,570.7,570.84,117231.0,565.6264,565.7056,565.4282,565.5669,117231.0
2024-10-04 14:40:00,570.86,571.05,570.72,570.84,264224.0,565.5867,565.775,565.448,565.5669,264224.0
2024-10-04 14:45:00,570.85,571.07,570.79,571.06,147322.0,565.5768,565.7948,565.5174,565.7849,147322.0
2024-10-04 14:50:00,571.06,571.56,571.05,571.17,260116.0,565.7849,566.2803,565.775,565.8939,260116.0
2024-10-04 14:55:00,571.18,571.51,571.17,571.5,112353.0,565.9038,566.2307,565.8939,566.2208,112353.0
2024-10-04 15:00:00,571.49,571.51,571.15,571.27,157817.0,566.2109,566.2307,565.874,565.9929,157817.0
2024-10-04 15:05:00,571.27,571.49,571.27,571.42,160200.0,565.9929,566.2109,565.9929,566.1415,160200.0
2024-10-04 15:10:00,571.41,571.56,571.31,571.39,143567.0,566.1316,566.2803,566.0326,566.1118,143567.0
2024-10-04 15:15:00,571.4,571.54,571.22,571.52,209839.0,566.1217,566.2604,565.9434,566.2406,209839.0
2024-10-04 15:20:00,571.52,572.09,571.45,572.01,427923.0,566.2406,566.8054,566.1713,566.7261,427923.0
2024-10-04 15:25:00,572.0,572.19,571.74,572.04,341324.0,566.7162,566.9044,566.4586,566.7558,341324.0
2024-10-04 15:30:00,572.04,572.7,571.89,572.56,357969.0,566.7558,567.4097,566.6072,567.271,357969.0
2024-10-04 15:35:00,572.57,572.61,572.29,572.48,490625.0,567.2809,567.3206,567.0035,567.1918,490625.0
2024-10-04 15:40:00,572.5,572.8,572.42,572.8,524750.0,567.2116,567.5088,567.1323,567.5088,524750.0
2024-10-04 15:45:00,572.79,572.79,572.15,572.57,807659.0,567.4989,567.4989,566.8648,567.2809,807659.0
2024-10-04 15:50:00,572.57,572.91,572.37,572.82,823375.0,567.2809,567.6178,567.0828,567.5286,823375.0
2024-10-04 15:55:00,572.79,573.36,572.75,572.92,2107295.0,567.4989,568.0636,567.4593,567.6277,2107295.0
2024-10-07 09:30:00,571.3,571.56,570.75,571.18,898846.0,566.0227,566.2803,565.4777,565.9038,898846.0
2024-10-07 09:35:00,571.18,571.65,571.01,571.3,692966.0,565.9038,566.3694,565.7353,566.0227,692966.0
2024-10-07 09:40:00,571.28,571.45,570.85,571.05,312531.0,566.0028,566.1713,565.5768,565.775,312531.0
2024-10-07 09:45:00,571.05,571.56,570.68,571.1,376315.0,565.775,566.2803,565.4084,565.8245,376315.0
2024-10-07 09:50:00,571.11,571.2,570.53,570.81,325452.0,565.8344,565.9236,565.2598,565.5372,325452.0
2024-10-07 09:55:00,570.81,571.26,570.62,570.72,608267.0,565.5372,565.983,565.3489,565.448,608267.0
2024-10-07 10:00:00,570.72,571.4,570.66,571.37,479809.0,565.448,566.1217,565.3886,566.092,479809.0
2024-10-07 10:05:00,571.36,571.7,570.96,571.24,360935.0,566.0821,566.419,565.6858,565.9632,360935.0
2024-10-07 10:10:00,571.25,571.6,570.88,571.52,315648.0,565.9731,566.3199,565.6065,566.2406,315648.0
2024-10-07 10:15:00,571.53,571.96,571.25,571.79,297040.0,566.2505,566.6766,565.9731,566.5081,297040.0
2024-10-07 10:20:00,571.8,571.86,571.41,571.57,216685.0,566.518,566.5775,566.1316,566.2902,216685.0
2024-10-07 10:25:00,571.56,571.6,571.25,571.5,191231.0,566.2803,566.3199,565.9731,566.2208,191231.0
2024-10-07 10:30:00,571.51,571.61,571.16,571.54,230205.0,566.2307,566.3298,565.884,566.2604,230205.0
2024-10-07 10:35:00,571.53,571.62,571.23,571.3,219585.0,566.2505,566.3397,565.9533,566.0227,219585.0
2024-10-07 10:40:00,571.3,571.51,570.94,571.04,314020.0,566.0227,566.2307,565.666,565.7651,314020.0
2024-10-07 10:45:00,571.03,571.29,570.9,571.15,187254.0,565.7552,566.0128,565.6264,565.874,187254.0
2024-10-07 10:50:00,571.15,571.57,571.12,571.37,190144.0,565.874,566.2902,565.8443,566.092,190144.0
2024-10-07 10:55:00,571.39,571.55,571.28,571.29,383241.0,566.1118,566.2703,566.0028,566.0128,383241.0
2024-10-07 11:00:00,571.25,571.25,570.64,570.88,380817.0,565.9731,565.9731,565.3688,565.6065,380817.0
2024-10-07 11:05:00,570.92,571.18,570.62,571.1,256873.0,565.6462,565.9038,565.3489,565.8245,256873.0
2024-10-07 11:10:00,571.12,571.57,571.01,571.52,190755.0,565.8443,566.2902,565.7353,566.2406,190755.0
2024-10-07 11:15:00,571.49,571.72,571.33,571.65,200938.0,566.2109,566.4388,566.0524,566.3694,200938.0
2024-10-07 11:20:00,571.65,571.76,571.48,571.67,213072.0,566.3694,566.4784,566.201,566.3892,213072.0
2024-10-07 11:25:00,571.65,571.78,571.39,571.65,213240.0,566.3694,566.4982,566.1118,566.3694,213240.0
2024-10-07 11:30:00,571.65,571.72,571.42,571.68,151498.0,566.3694,566.4388,566.1415,566.3991,151498.0
2024-10-07 11:35:00,571.69,571.73,571.31,571.35,149125.0,566.4091,566.4487,566.0326,566.0722,149125.0
2024-10-07 11:40:00,571.36,571.74,571.23,571.29,226990.0,566.0821,566.4586,565.9533,566.0128,226990.0
2024-10-07 11:45:00,571.3,571.46,571.21,571.31,114853.0,566.0227,566.1812,565.9335,566.0326,114853.0
2024-10-07 11:50:00,571.27,571.39,571.11,571.31,193606.0,565.9929,566.1118,565.8344,566.0326,193606.0
2024-10-07 11:55:00,571.31,571.34,571.05,571.13,160825.0,566.0326,566.0623,565.775,565.8542,160825.0
2024-10-07 12:00:00,571.13,571.16,570.82,570.92,267056.0,565.8542,565.884,565.5471,565.6462,267056.0
2024-10-07 12:05:00,570.92,571.02,570.55,570.68,260875.0,565.6462,565.7452,565.2796,565.4084,260875.0
2024-10-07 12:10:00,570.67,570.85,570.12,570.79,325157.0,565.3985,565.5768,564.8536,565.5174,325157.0
2024-10-07 12:15:00,570.79,571.15,570.75,571.01,259051.0,565.5174,565.874,565.4777,565.7353,259051.0
2024-10-07 12:20:00,571.0,571.18,570.88,571.11,197073.0,565.7254,565.9038,565.6065,565.8344,197073.0
2024-10-07 12:25:00,571.11,571.11,570.94,570.96,82779.0,565.8344,565.8344,565.666,565.6858,82779.0
2024-10-07 12:30:00,570.97,571.01,570.52,570.69,137170.0,565.6957,565.7353,565.2499,565.4183,137170.0
2024-10-07 12:35:00,570.7,570.93,570.64,570.64,119315.0,565.4282,565.6561,565.3688,565.3688,119315.0
2024-10-07 12:40:00,570.62,570.7,570.43,570.5,169105.0,565.3489,565.4282,565.1607,565.23,169105.0
2024-10-07 12:45:00,570.5,570.66,570.26,570.62,229917.0,565.23,565.3886,564.9923,565.3489,229917.0
2024-10-07 12:50:00,570.61,570.69,570.4,570.58,155943.0,565.339,565.4183,565.131,565.3093,155943.0
2024-10-07 12:55:00,570.57,570.68,570.45,570.61,59587.0,565.2994,565.4084,565.1805,565.339,59587.0
2024-10-07 13:00:00,570.62,570.9,570.56,570.82,128211.0,565.3489,565.6264,565.2895,565.5471,128211.0
2024-10-07 13:05:00,570.84,570.91,570.6,570.82,314104.0,565.5669,565.6363,565.3291,565.5471,314104.0
2024-10-07 13:10:00,570.82,570.98,570.78,570.82,127657.0,565.5471,565.7056,565.5075,565.5471,127657.0
2024-10-07 13:15:00,570.84,570.98,570.79,570.88,113505.0,565.5669,565.7056,565.5174,565.6065,113505.0
2024-10-07 13:20:00,570.86,570.97,570.37,570.61,147843.0,565.5867,565.6957,565.1012,565.339,147843.0
2024-10-07 13:25:00,570.6,570.81,570.37,570.37,102414.0,565.3291,565.5372,565.1012,565.1012,102414.0
2024-10-07 13:30:00,570.35,570.48,570.13,570.35,121156.0,565.0814,565.2102,564.8635,565.0814,121156.0
2024-10-07 13:35:00,570.35,570.55,570.31,570.33,139601.0,565.0814,565.2796,565.0418,565.0616,139601.0
2024-10-07 13:40:00,570.33,570.41,570.23,570.27,112697.0,565.0616,565.1409,564.9625,565.0022,112697.0
2024-10-07 13:45:00,570.26,570.35,570.11,570.13,125037.0,564.9923,565.0814,564.8437,564.8635,125037.0
2024-10-07 13:50:00,570.13,570.34,569.82,570.24,299621.0,564.8635,565.0715,564.5563,564.9724,299621.0
2024-10-07 13:55:00,570.24,570.45,570.09,570.43,215844.0,564.9724,565.1805,564.8238,565.1607,215844.0
2024-10-07 14:00:00,570.42,570.47,569.5,569.58,173076.0,565.1508,565.2003,564.2393,564.3185,173076.0
2024-10-07 14:05:00,569.57,569.76,569.52,569.63,279194.0,564.3086,564.4969,564.2591,564.3681,279194.0
2024-10-07 14:10:00,569.63,570.0,569.62,569.87,228874.0,564.3681,564.7347,564.3582,564.6059,228874.0
2024-10-07 14:15:00,569.87,569.95,569.58,569.65,181149.0,564.6059,564.6851,564.3185,564.3879,181149.0
2024-10-07 14:20:00,569.67,569.78,569.6,569.61,114047.0,564.4077,564.5167,564.3384,564.3483,114047.0
2024-10-07 14:25:00,569.61,569.78,569.51,569.55,142115.0,564.3483,564.5167,564.2492,564.2888,142115.0
2024-10-07 14:30:00,569.54,569.54,567.86,568.61,977645.0,564.2789,564.2789,562.6144,563.3575,977645.0
2024-10-07 14:35:00,568.61,568.81,568.02,568.51,398604.0,563.3575,563.5557,562.773,563.2584,398604.0
2024-10-07 14:40:00,568.51,568.99,568.18,568.21,395573.0,563.2584,563.734,562.9315,562.9612,395573.0
2024-10-07 14:45:00,568.19,568.27,566.75,567.05,769764.0,562.9414,563.0206,561.5147,561.8119,769764.0
2024-10-07 14:50:00,567.06,567.56,566.9,567.14,514154.0,561.8218,562.3172,561.6633,561.9011,514154.0
2024-10-07 14:55:00,567.14,567.5,566.63,566.85,486948.0,561.9011,562.2578,561.3958,561.6138,486948.0
2024-10-07 15:00:00,566.83,567.33,566.67,567.19,370408.0,561.5939,562.0893,561.4354,561.9506,370408.0
2024-10-07 15:05:00,567.17,568.1,567.11,567.93,303979.0,561.9308,562.8522,561.8714,562.6838,303979.0
2024-10-07 15:10:00,567.92,567.99,567.57,567.66,350853.0,562.6739,562.7432,562.3271,562.4163,350853.0
2024-10-07 15:15:00,567.66,568.0,567.65,567.89,273782.0,562.4163,562.7531,562.4064,562.6442,273782.0
2024-10-07 15:20:00,567.87,568.3,567.82,568.09,367819.0,562.6243,563.0504,562.5748,562.8423,367819.0
2024-10-07 15:25:00,568.08,568.18,567.75,567.88,220939.0,562.8324,562.9315,562.5055,562.6342,220939.0
2024-10-07 15:30:00,567.88,568.05,567.16,567.39,1056733.0,562.6342,562.8027,561.9209,562.1488,1056733.0
2024-10-07 15:35:00,567.4,567.56,566.81,567.4,855318.0,562.1587,562.3172,561.5741,562.1587,855318.0
2024-10-07 15:40:00,567.4,567.42,566.77,567.21,1063373.0,562.1587,562.1785,561.5345,561.9704,1063373.0
2024-10-07 15:45:00,567.2,567.43,566.89,567.35,1198004.0,561.9605,562.1884,561.6534,562.1091,1198004.0
2024-10-07 15:50:00,567.36,568.68,567.32,568.21,1648918.0,562.1191,563.4269,562.0794,562.9612,1648918.0
2024-10-07 15:55:00,568.21,568.35,567.23,567.81,3100446.0,562.9612,563.0999,561.9903,562.5649,3100446.0
2024-10-08 09:30:00,570.44,570.5,569.61,569.75,1180111.0,565.1706,565.23,564.3483,564.487,1180111.0
2024-10-08 09:35:00,569.75,570.1,569.59,569.68,548232.0,564.487,564.8337,564.3285,564.4176,548232.0
2024-10-08 09:40:00,569.67,570.19,569.54,569.96,592982.0,564.4077,564.9229,564.2789,564.695,592982.0
2024-10-08 09:45:00,569.97,570.09,569.52,570.07,310598.0,564.7049,564.8238,564.2591,564.804,310598.0
2024-10-08 09:50:00,570.1,570.56,569.66,570.42,312736.0,564.8337,565.2895,564.3978,565.1508,312736.0
2024-10-08 09:55:00,570.42,570.86,570.24,570.74,557749.0,565.1508,565.5867,564.9724,565.4678,557749.0
2024-10-08 10:00:00,570.75,571.32,570.75,571.22,722713.0,565.4777,566.0425,565.4777,565.9434,722713.0
2024-10-08 10:05:00,571.24,571.35,570.83,571.01,479155.0,565.9632,566.0722,565.557,565.7353,479155.0
2024-10-08 10:10:00,571.03,571.1,570.5,570.63,351811.0,565.7552,565.8245,565.23,565.3588,351811.0
2024-10-08 10:15:00,570.63,570.83,570.39,570.73,255229.0,565.3588,565.557,565.1211,565.4579,255229.0
2024-10-08 10:20:00,570.72,570.9,570.52,570.57,215402.0,565.448,565.6264,565.2499,565.2994,215402.0
2024-10-08 10:25:00,570.58,570.98,570.53,570.86,222510.0,565.3093,565.7056,565.2598,565.5867,222510.0
2024-10-08 10:30:00,570.85,571.2,570.74,571.1,310608.0,565.5768,565.9236,565.4678,565.8245,310608.0
2024-10-08 10:35:00,571.1,571.22,570.91,571.07,244505.0,565.8245,565.9434,565.6363,565.7948,244505.0
2024-10-08 10:40:00,571.09,572.48,570.99,571.93,942418.0,565.8146,567.1918,565.7155,566.6468,942418.0
2024-10-08 10:45:00,571.93,572.55,571.78,572.0,529190.0,566.6468,567.2611,566.4982,566.7162,529190.0
2024-10-08 10:50:00,572.0,572.13,571.68,571.79,338302.0,566.7162,566.845,566.3991,566.5081,338302.0
2024-10-08 10:55:00,571.77,572.05,571.62,571.81,469503.0,566.4883,566.7657,566.3397,566.5279,469503.0
2024-10-08 11:00:00,571.8,572.12,571.8,571.99,212050.0,566.518,566.8351,566.518,566.7063,212050.0
2024-10-08 11:05:00,572.0,572.03,571.8,571.85,118506.0,566.7162,566.7459,566.518,566.5676,118506.0
2024-10-08 11:10:00,571.85,571.88,571.45,571.52,249138.0,566.5676,566.5973,566.1713,566.2406,249138.0
2024-10-08 11:15:00,571.53,571.7,571.25,571.57,263596.0,566.2505,566.419,565.9731,566.2902,263596.0
2024-10-08 11:20:00,571.56,571.98,571.42,571.56,639074.0,566.2803,566.6964,566.1415,566.2803,639074.0
2024-10-08 11:25:00,571.56,571.92,571.5,571.84,109171.0,566.2803,566.6369,566.2208,566.5577,109171.0
2024-10-08 11:30:00,571.85,572.08,571.73,571.76,145795.0,566.5676,566.7955,566.4487,566.4784,145795.0
2024-10-08 11:35:00,571.78,571.93,571.71,571.86,95849.0,566.4982,566.6468,566.4289,566.5775,95849.0
2024-10-08 11:40:00,571.86,572.03,571.83,571.91,141577.0,566.5775,566.7459,566.5478,566.627,141577.0
2024-10-08 11:45:00,571.92,572.16,571.82,571.92,124244.0,566.6369,566.8747,566.5379,566.6369,124244.0
2024-10-08 11:50:00,571.96,572.27,571.93,572.25,115728.0,566.6766,566.9837,566.6468,566.9639,115728.0
2024-10-08 11:55:00,572.25,572.33,571.95,572.27,310147.0,566.9639,567.0431,566.6667,566.9837,310147.0
2024-10-08 12:00:00,572.27,572.33,571.62,571.79,187892.0,566.9837,567.0431,566.3397,566.5081,187892.0
2024-10-08 12:05:00,571.79,571.93,571.4,571.67,233500.0,566.5081,566.6468,566.1217,566.3892,233500.0
2024-10-08 12:10:00,571.7,571.95,571.7,571.71,120351.0,566.419,566.6667,566.419,566.4289,120351.0
2024-10-08 12:15:00,571.71,571.82,571.53,571.81,109248.0,566.4289,566.5379,566.2505,566.5279,109248.0
2024-10-08 12:20:00,571.8,571.86,571.67,571.69,53627.0,566.518,566.5775,566.3892,566.4091,53627.0
2024-10-08 12:25:00,571.69,572.1,571.69,572.03,94566.0,566.4091,566.8153,566.4091,566.7459,94566.0
2024-10-08 12:30:00,572.02,572.04,571.89,571.98,176361.0,566.736,566.7558,566.6072,566.6964,176361.0
2024-10-08 12:35:00,571.98,572.24,571.97,572.07,165567.0,566.6964,566.954,566.6865,566.7855,165567.0
2024-10-08 12:40:00,572.1,572.19,572.01,572.04,75066.0,566.8153,566.9044,566.7261,566.7558,75066.0
2024-10-08 12:45:00,572.05,572.17,571.6,571.73,164654.0,566.7657,566.8846,566.3199,566.4487,164654.0
2024-10-08 12:50:00,571.74,571.94,571.61,571.89,144766.0,566.4586,566.6567,566.3298,566.6072,144766.0
2024-10-08 12:55:00,571.9,571.94,571.78,571.87,115774.0,566.6171,566.6567,566.4982,566.5874,115774.0
2024-10-08 13:00:00,571.87,571.97,571.43,571.52,130920.0,566.5874,566.6865,566.1515,566.2406,130920.0
2024-10-08 13:05:00,571.52,571.54,570.55,570.79,476088.0,566.2406,566.2604,565.2796,565.5174,476088.0
2024-10-08 13:10:00,570.8,571.28,570.62,571.27,350939.0,565.5273,566.0028,565.3489,565.9929,350939.0
2024-10-08 13:15:00,571.27,571.27,570.75,571.0,118136.0,565.9929,565.9929,565.4777,565.7254,118136.0
2024-10-08 13:20:00,571.05,571.31,570.96,571.25,217132.0,565.775,566.0326,565.6858,565.9731,217132.0
2024-10-08 13:25:00,571.23,571.42,571.19,571.22,142012.0,565.9533,566.1415,565.9137,565.9434,142012.0
2024-10-08 13:30:00,571.22,571.36,571.1,571.36,125835.0,565.9434,566.0821,565.8245,566.0821,125835.0
2024-10-08 13:35:00,571.35,571.52,571.22,571.28,98335.0,566.0722,566.2406,565.9434,566.0028,98335.0
2024-10-08 13:40:00,571.29,571.47,571.25,571.44,53762.0,566.0128,566.1911,565.9731,566.1614,53762.0
2024-10-08 13:45:00,571.45,571.48,571.24,571.36,83041.0,566.1713,566.201,565.9632,566.0821,83041.0
2024-10-08 13:50:00,571.35,571.59,571.29,571.49,59262.0,566.0722,566.31,566.0128,566.2109,59262.0
2024-10-08 13:55:00,571.48,571.77,571.44,571.75,117575.0,566.201,566.4883,566.1614,566.4685,117575.0
2024-10-08 14:00:00,571.75,571.93,571.7,571.84,155720.0,566.4685,566.6468,566.419,566.5577,155720.0
2024-10-08 14:05:00,571.89,571.96,571.76,571.8,105479.0,566.6072,566.6766,566.4784,566.518,105479.0
2024-10-08 14:10:00,571.8,571.99,571.77,571.91,142426.0,566.518,566.7063,566.4883,566.627,142426.0
2024-10-08 14:15:00,571.92,572.0,571.84,571.93,53706.0,566.6369,566.7162,566.5577,566.6468,53706.0
2024-10-08 14:20:00,571.93,572.04,571.76,571.92,164143.0,566.6468,566.7558,566.4784,566.6369,164143.0
2024-10-08 14:25:00,571.93,571.98,571.86,571.95,85118.0,566.6468,566.6964,566.5775,566.6667,85118.0
2024-10-08 14:30:00,571.95,571.99,571.75,571.99,122020.0,566.6667,566.7063,566.4685,566.7063,122020.0
2024-10-08 14:35:00,572.0,572.79,572.0,572.57,322018.0,566.7162,567.4989,566.7162,567.2809,322018.0
2024-10-08 14:40:00,572.57,572.6,572.29,572.36,216990.0,567.2809,567.3106,567.0035,567.0729,216990.0
2024-10-08 14:45:00,572.36,572.48,572.27,572.46,132567.0,567.0729,567.1918,566.9837,567.1719,132567.0
2024-10-08 14:50:00,572.47,572.79,572.47,572.59,258872.0,567.1818,567.4989,567.1818,567.3007,258872.0
2024-10-08 14:55:00,572.59,572.9,572.59,572.72,219130.0,567.3007,567.6079,567.3007,567.4295,219130.0
2024-10-08 15:00:00,572.71,572.73,572.31,572.54,219996.0,567.4196,567.4394,567.0233,567.2512,219996.0
2024-10-08 15:05:00,572.54,572.66,572.36,572.49,227694.0,567.2512,567.3701,567.0729,567.2017,227694.0
2024-10-08 15:10:00,572.48,572.64,572.46,572.56,192168.0,567.1918,567.3503,567.1719,567.271,192168.0
2024-10-08 15:15:00,572.54,572.92,572.51,572.88,252335.0,567.2512,567.6277,567.2215,567.5881,252335.0
2024-10-08 15:20:00,572.88,572.91,572.6,572.86,275195.0,567.5881,567.6178,567.3106,567.5682,275195.0
2024-10-08 15:25:00,572.86,573.04,572.76,572.86,373571.0,567.5682,567.7466,567.4692,567.5682,373571.0
2024-10-08 15:30:00,572.86,573.48,572.74,573.3,622866.0,567.5682,568.1825,567.4494,568.0042,622866.0
2024-10-08 15:35:00,573.3,573.69,573.25,573.6,515875.0,568.0042,568.3906,567.9546,568.3014,515875.0
2024-10-08 15:40:00,573.61,573.62,573.33,573.41,587879.0,568.3113,568.3212,568.0339,568.1132,587879.0
2024-10-08 15:45:00,573.4,573.54,573.26,573.43,842884.0,568.1033,568.242,567.9646,568.133,842884.0
2024-10-08 15:50:00,573.41,573.78,573.31,573.54,1353878.0,568.1132,568.4797,568.0141,568.242,1353878.0
2024-10-08 15:55:00,573.53,573.64,572.94,573.13,2092785.0,568.2321,568.341,567.6475,567.8358,2092785.0
2024-10-09 09:30:00,573.16,573.2,572.65,572.99,578158.0,567.8655,567.9051,567.3602,567.697,578158.0
2024-10-09 09:35:00,572.99,573.33,572.55,573.23,440033.0,567.697,568.0339,567.2611,567.9348,440033.0
2024-10-09 09:40:00,573.23,573.79,572.98,573.16,507479.0,567.9348,568.4897,567.6871,567.8655,507479.0
2024-10-09 09:45:00,573.17,573.69,573.11,573.47,362003.0,567.8754,568.3906,567.8159,568.1726,362003.0
2024-10-09 09:50:00,573.47,573.64,573.26,573.62,265454.0,568.1726,568.341,567.9646,568.3212,265454.0
2024-10-09 09:55:00,573.62,573.64,573.31,573.53,359789.0,568.3212,568.341,568.0141,568.2321,359789.0
2024-10-09 10:00:00,573.53,573.8,573.51,573.59,342062.0,568.2321,568.4996,568.2122,568.2915,342062.0
2024-10-09 10:05:00,573.57,574.0,573.44,573.71,255871.0,568.2717,568.6977,568.1429,568.4104,255871.0
2024-10-09 10:10:00,573.72,574.15,573.72,573.83,274089.0,568.4203,568.8463,568.4203,568.5293,274089.0
2024-10-09 10:15:00,573.79,573.88,573.51,573.8,271814.0,568.4897,568.5788,568.2122,568.4996,271814.0
2024-10-09 10:20:00,573.8,574.08,573.72,573.96,298972.0,568.4996,568.777,568.4203,568.6581,298972.0
2024-10-09 10:25:00,573.96,574.44,573.83,574.11,365671.0,568.6581,569.1337,568.5293,568.8067,365671.0
2024-10-09 10:30:00,574.1,574.22,573.95,574.14,153563.0,568.7968,568.9157,568.6482,568.8364,153563.0
2024-10-09 10:35:00,574.12,574.34,574.06,574.33,226561.0,568.8166,569.0346,568.7572,569.0247,226561.0
2024-10-09 10:40:00,574.33,574.42,574.08,574.21,292030.0,569.0247,569.1138,568.777,568.9058,292030.0
2024-10-09 10:45:00,574.21,574.41,574.13,574.39,144380.0,568.9058,569.1039,568.8265,569.0841,144380.0
2024-10-09 10:50:00,574.41,574.66,574.33,574.46,237381.0,569.1039,569.3516,569.0247,569.1535,237381.0
2024-10-09 10:55:00,574.48,574.98,574.42,574.9,282253.0,569.1733,569.6687,569.1138,569.5894,282253.0
2024-10-09 11:00:00,574.9,575.38,574.9,575.18,469678.0,569.5894,570.065,569.5894,569.8668,469678.0
2024-10-09 11:05:00,575.19,575.4,575.18,575.27,351293.0,569.8767,570.0848,569.8668,569.956,351293.0
2024-10-09 11:10:00,575.28,575.61,575.21,575.43,280880.0,569.9659,570.2928,569.8965,570.1145,280880.0
2024-10-09 11:15:00,575.42,575.58,575.26,575.55,262831.0,570.1046,570.2631,569.9461,570.2334,262831.0
2024-10-09 11:20:00,575.55,575.94,575.47,575.87,538064.0,570.2334,570.6198,570.1541,570.5504,538064.0
2024-10-09 11:25:00,575.87,575.88,575.68,575.71,309945.0,570.5504,570.5604,570.3622,570.3919,309945.0
2024-10-09 11:30:00,575.72,576.18,575.7,576.07,317775.0,570.4018,570.8576,570.382,570.7486,317775.0
2024-10-09 11:35:00,576.07,576.34,576.01,576.18,300427.0,570.7486,571.0161,570.6891,570.8576,300427.0
2024-10-09 11:40:00,576.17,576.6,576.17,576.51,326129.0,570.8477,571.2737,570.8477,571.1845,326129.0
2024-10-09 11:45:00,576.5,576.82,576.45,576.78,338848.0,571.1746,571.4917,571.1251,571.452,338848.0
2024-10-09 11:50:00,576.75,577.06,576.75,577.05,521674.0,571.4223,571.7295,571.4223,571.7195,521674.0
2024-10-09 11:55:00,577.06,577.06,576.81,576.89,269135.0,571.7295,571.7295,571.4818,571.561,269135.0
2024-10-09 12:00:00,576.9,576.91,576.39,576.41,567356.0,571.5709,571.5808,571.0656,571.0855,567356.0
2024-10-09 12:05:00,576.43,576.72,576.23,576.65,281347.0,571.1053,571.3926,570.9071,571.3232,281347.0
2024-10-09 12:10:00,576.66,576.73,576.35,576.36,105652.0,571.3331,571.4025,571.026,571.0359,105652.0
2024-10-09 12:15:00,576.35,576.42,575.91,575.92,253746.0,571.026,571.0954,570.5901,570.6,253746.0
2024-10-09 12:20:00,575.9,576.46,575.81,576.28,183348.0,570.5802,571.135,570.491,570.9567,183348.0
2024-10-09 12:25:00,576.29,576.35,576.18,576.26,128830.0,570.9666,571.026,570.8576,570.9368,128830.0
2024-10-09 12:30:00,576.26,576.26,576.1,576.19,76559.0,570.9368,570.9368,570.7783,570.8675,76559.0
2024-10-09 12:35:00,576.21,576.35,576.14,576.28,120896.0,570.8873,571.026,570.8179,570.9567,120896.0
2024-10-09 12:40:00,576.29,576.45,576.19,576.33,105347.0,570.9666,571.1251,570.8675,571.0062,105347.0
2024-10-09 12:45:00,576.35,576.51,576.13,576.28,204792.0,571.026,571.1845,570.808,570.9567,204792.0
2024-10-09 12:50:00,576.28,576.33,575.56,575.74,254633.0,570.9567,571.0062,570.2433,570.4216,254633.0
2024-10-09 12:55:00,575.71,576.04,575.7,575.9,153863.0,570.3919,570.7189,570.382,570.5802,153863.0
2024-10-09 13:00:00,575.89,575.92,575.63,575.7,154944.0,570.5703,570.6,570.3127,570.382,154944.0
2024-10-09 13:05:00,575.68,575.92,575.65,575.83,91636.0,570.3622,570.6,570.3325,570.5108,91636.0
2024-10-09 13:10:00,575.82,576.19,575.81,576.16,173197.0,570.5009,570.8675,570.491,570.8378,173197.0
2024-10-09 13:15:00,576.16,576.61,576.11,576.39,375318.0,570.8378,571.2836,570.7882,571.0656,375318.0
2024-10-09 13:20:00,576.34,576.6,576.31,576.55,165937.0,571.0161,571.2737,570.9864,571.2242,165937.0
2024-10-09 13:25:00,576.54,576.59,576.42,576.48,128065.0,571.2143,571.2638,571.0954,571.1548,128065.0
2024-10-09 13:30:00,576.47,576.85,576.32,576.44,315302.0,571.1449,571.5214,570.9963,571.1152,315302.0
2024-10-09 13:35:00,576.45,576.48,576.3,576.4,121034.0,571.1251,571.1548,570.9765,571.0755,121034.0
2024-10-09 13:40:00,576.42,576.52,576.25,576.32,160648.0,571.0954,571.1944,570.9269,570.9963,160648.0
2024-10-09 13:45:00,576.32,576.4,576.22,576.27,75432.0,570.9963,571.0755,570.8972,570.9467,75432.0
2024-10-09 13:50:00,576.26,576.27,575.0,575.72,389056.0,570.9368,570.9467,569.6885,570.4018,389056.0
2024-10-09 13:55:00,575.69,576.0,575.62,575.74,174360.0,570.3721,570.6792,570.3028,570.4216,174360.0
2024-10-09 14:00:00,575.77,576.08,575.61,576.08,284034.0,570.4514,570.7585,570.2928,570.7585,284034.0
2024-10-09 14:05:00,576.09,576.25,576.01,576.03,326805.0,570.7684,570.9269,570.6891,570.709,326805.0
2024-10-09 14:10:00,576.01,576.05,575.7,575.95,164966.0,570.6891,570.7288,570.382,570.6297,164966.0
2024-10-09 14:15:00,575.93,575.94,575.65,575.75,133099.0,570.6099,570.6198,570.3325,570.4316,133099.0
2024-10-09 14:20:00,575.74,575.8,575.46,575.74,115816.0,570.4216,570.4811,570.1442,570.4216,115816.0
2024-10-09 14:25:00,575.79,576.55,575.78,576.4,287660.0,570.4712,571.2242,570.4613,571.0755,287660.0
2024-10-09 14:30:00,576.38,576.44,575.97,576.06,229382.0,571.0557,571.1152,570.6495,570.7387,229382.0
2024-10-09 14:35:00,576.07,576.26,576.02,576.18,89688.0,570.7486,570.9368,570.6991,570.8576,89688.0
2024-10-09 14:40:00,576.14,576.35,576.12,576.3,149764.0,570.8179,571.026,570.7981,570.9765,149764.0
2024-10-09 14:45:00,576.3,576.45,576.28,576.42,157879.0,570.9765,571.1251,570.9567,571.0954,157879.0
2024-10-09 14:50:00,576.4,576.44,576.15,576.19,181256.0,571.0755,571.1152,570.8279,570.8675,181256.0
2024-10-09 14:55:00,576.18,576.28,576.05,576.22,115994.0,570.8576,570.9567,570.7288,570.8972,115994.0
2024-10-09 15:00:00,576.22,576.23,575.98,576.16,138863.0,570.8972,570.9071,570.6594,570.8378,138863.0
2024-10-09 15:05:00,576.16,576.31,575.72,576.06,348984.0,570.8378,570.9864,570.4018,570.7387,348984.0
2024-10-09 15:10:00,576.05,576.15,575.91,576.07,113324.0,570.7288,570.8279,570.5901,570.7486,113324.0
2024-10-09 15:15:00,576.08,576.51,576.06,576.5,244409.0,570.7585,571.1845,570.7387,571.1746,244409.0
2024-10-09 15:20:00,576.5,576.81,576.47,576.69,410527.0,571.1746,571.4818,571.1449,571.3629,410527.0
2024-10-09 15:25:00,576.68,576.8,576.62,576.71,277598.0,571.353,571.4719,571.2935,571.3827,277598.0
2024-10-09 15:30:00,576.71,577.54,576.69,577.31,608959.0,571.3827,572.205,571.3629,571.9771,608959.0
2024-10-09 15:35:00,577.27,577.45,577.14,577.16,567675.0,571.9375,572.1158,571.8087,571.8285,567675.0
2024-10-09 15:40:00,577.16,577.18,576.86,576.88,640760.0,571.8285,571.8483,571.5313,571.5511,640760.0
2024-10-09 15:45:00,576.89,577.16,576.86,577.04,813318.0,571.561,571.8285,571.5313,571.7096,813318.0
2024-10-09 15:50:00,577.08,577.71,577.03,577.59,1839771.0,571.7493,572.3734,571.6997,572.2546,1839771.0
2024-10-09 15:55:00,577.58,577.64,577.06,577.1,2180007.0,572.2446,572.3041,571.7295,571.7691,2180007.0
2024-10-10 09:30:00,575.77,575.95,575.38,575.75,887804.0,570.4514,570.6297,570.065,570.4316,887804.0
2024-10-10 09:35:00,575.75,575.75,574.93,575.3,575264.0,570.4316,570.4316,569.6191,569.9857,575264.0
2024-10-10 09:40:00,575.32,575.53,575.11,575.31,303438.0,570.0055,570.2136,569.7975,569.9956,303438.0
2024-10-10 09:45:00,575.31,575.62,574.56,574.7,484119.0,569.9956,570.3028,569.2525,569.3913,484119.0
2024-10-10 09:50:00,574.7,575.73,574.62,575.5,743104.0,569.3913,570.4117,569.312,570.1839,743104.0
2024-10-10 09:55:00,575.49,576.32,575.34,575.39,1038554.0,570.174,570.9963,570.0253,570.0749,1038554.0
2024-10-10 10:00:00,575.41,576.02,575.32,575.87,275648.0,570.0947,570.6991,570.0055,570.5504,275648.0
2024-10-10 10:05:00,575.87,576.27,575.67,576.21,285193.0,570.5504,570.9467,570.3523,570.8873,285193.0
2024-10-10 10:10:00,576.19,576.65,576.01,576.19,682286.0,570.8675,571.3232,570.6891,570.8675,682286.0
2024-10-10 10:15:00,576.19,576.42,576.0,576.05,148860.0,570.8675,571.0954,570.6792,570.7288,148860.0
2024-10-10 10:20:00,576.07,576.12,575.7,576.04,221205.0,570.7486,570.7981,570.382,570.7189,221205.0
2024-10-10 10:25:00,576.03,576.16,575.76,575.95,135480.0,570.709,570.8378,570.4415,570.6297,135480.0
2024-10-10 10:30:00,575.95,576.19,575.59,575.8,215890.0,570.6297,570.8675,570.273,570.4811,215890.0
2024-10-10 10:35:00,575.8,575.95,575.51,575.83,134491.0,570.4811,570.6297,570.1938,570.5108,134491.0
2024-10-10 10:40:00,575.79,576.24,575.58,576.0,165935.0,570.4712,570.917,570.2631,570.6792,165935.0
2024-10-10 10:45:00,575.97,576.11,575.61,575.79,124811.0,570.6495,570.7882,570.2928,570.4712,124811.0
2024-10-10 10:50:00,575.8,576.05,575.27,575.36,215369.0,570.4811,570.7288,569.956,570.0452,215369.0
2024-10-10 10:55:00,575.36,575.66,575.13,575.44,191096.0,570.0452,570.3424,569.8173,570.1244,191096.0
2024-10-10 11:00:00,575.44,575.53,575.14,575.5,189433.0,570.1244,570.2136,569.8272,570.1839,189433.0
2024-10-10 11:05:00,575.48,576.08,575.4,575.95,312387.0,570.164,570.7585,570.0848,570.6297,312387.0
2024-10-10 11:10:00,575.94,576.37,575.9,576.35,181541.0,570.6198,571.0458,570.5802,571.026,181541.0
2024-10-10 11:15:00,576.36,576.56,576.22,576.28,222411.0,571.0359,571.2341,570.8972,570.9567,222411.0
2024-10-10 11:20:00,576.29,576.34,576.07,576.23,132740.0,570.9666,571.0161,570.7486,570.9071,132740.0
2024-10-10 11:25:00,576.23,576.44,576.11,576.29,109711.0,570.9071,571.1152,570.7882,570.9666,109711.0
2024-10-10 11:30:00,576.29,576.38,575.88,576.35,197655.0,570.9666,571.0557,570.5604,571.026,197655.0
2024-10-10 11:35:00,576.32,576.48,576.2,576.47,102048.0,570.9963,571.1548,570.8774,571.1449,102048.0
2024-10-10 11:40:00,576.45,576.49,576.06,576.43,175331.0,571.1251,571.1647,570.7387,571.1053,175331.0
2024-10-10 11:45:00,576.43,576.57,576.35,576.45,136827.0,571.1053,571.244,571.026,571.1251,136827.0
2024-10-10 11:50:00,576.45,576.59,576.31,576.59,115401.0,571.1251,571.2638,570.9864,571.2638,115401.0
2024-10-10 11:55:00,576.59,577.0,576.55,576.96,210288.0,571.2638,571.67,571.2242,571.6304,210288.0
2024-10-10 12:00:00,576.95,577.09,576.86,576.93,336804.0,571.6205,571.7592,571.5313,571.6007,336804.0
2024-10-10 12:05:00,576.92,577.26,576.92,577.14,172519.0,571.5907,571.9276,571.5907,571.8087,172519.0
2024-10-10 12:10:00,577.14,577.49,577.13,577.38,251056.0,571.8087,572.1555,571.7988,572.0465,251056.0
2024-10-10 12:15:00,577.38,577.58,577.36,577.5,166685.0,572.0465,572.2446,572.0267,572.1654,166685.0
2024-10-10 12:20:00,577.5,577.55,577.32,577.35,228850.0,572.1654,572.2149,571.987,572.0168,228850.0
2024-10-10 12:25:00,577.36,577.4,576.89,577.17,353262.0,572.0267,572.0663,571.561,571.8384,353262.0
2024-10-10 12:30:00,577.17,577.21,576.61,577.0,224328.0,571.8384,571.8781,571.2836,571.67,224328.0
2024-10-10 12:35:00,577.01,577.15,576.89,577.01,121123.0,571.6799,571.8186,571.561,571.6799,121123.0
2024-10-10 12:40:00,577.02,577.05,575.97,576.28,351086.0,571.6898,571.7195,570.6495,570.9567,351086.0
2024-10-10 12:45:00,576.29,576.51,575.79,576.09,780389.0,570.9666,571.1845,570.4712,570.7684,780389.0
2024-10-10 12:50:00,576.08,576.37,575.91,576.34,348808.0,570.7585,571.0458,570.5901,571.0161,348808.0
2024-10-10 12:55:00,576.35,576.41,575.98,576.22,270107.0,571.026,571.0855,570.6594,570.8972,270107.0
2024-10-10 13:00:00,576.21,576.4,576.08,576.11,157210.0,570.8873,571.0755,570.7585,570.7882,157210.0
2024-10-10 13:05:00,576.07,576.11,575.26,575.53,344694.0,570.7486,570.7882,569.9461,570.2136,344694.0
2024-10-10 13:10:00,575.5,575.82,575.4,575.63,301650.0,570.1839,570.5009,570.0848,570.3127,301650.0
2024-10-10 13:15:00,575.63,575.98,575.52,575.95,212059.0,570.3127,570.6594,570.2037,570.6297,212059.0
2024-10-10 13:20:00,575.96,576.6,575.95,576.49,252426.0,570.6396,571.2737,570.6297,571.1647,252426.0
2024-10-10 13:25:00,576.47,576.54,576.22,576.37,172584.0,571.1449,571.2143,570.8972,571.0458,172584.0
2024-10-10 13:30:00,576.38,576.63,576.37,576.54,105790.0,571.0557,571.3034,571.0458,571.2143,105790.0
2024-10-10 13:35:00,576.55,576.68,576.3,576.34,175643.0,571.2242,571.353,570.9765,571.0161,175643.0
2024-10-10 13:40:00,576.37,576.52,576.2,576.37,165250.0,571.0458,571.1944,570.8774,571.0458,165250.0
2024-10-10 13:45:00,576.38,576.44,575.68,575.84,227461.0,571.0557,571.1152,570.3622,570.5207,227461.0
2024-10-10 13:50:00,575.84,575.84,574.77,575.66,512161.0,570.5207,570.5207,569.4606,570.3424,512161.0
2024-10-10 13:55:00,575.66,576.26,575.57,576.22,294029.0,570.3424,570.9368,570.2532,570.8972,294029.0
2024-10-10 14:00:00,576.23,576.23,575.59,575.68,239910.0,570.9071,570.9071,570.273,570.3622,239910.0
2024-10-10 14:05:00,575.68,575.86,575.53,575.72,140223.0,570.3622,570.5405,570.2136,570.4018,140223.0
2024-10-10 14:10:00,575.71,575.88,575.53,575.62,149122.0,570.3919,570.5604,570.2136,570.3028,149122.0
2024-10-10 14:15:00,575.61,575.63,575.37,575.56,227081.0,570.2928,570.3127,570.0551,570.2433,227081.0
2024-10-10 14:20:00,575.55,575.67,575.31,575.49,286926.0,570.2334,570.3523,569.9956,570.174,286926.0
2024-10-10 14:25:00,575.48,575.58,575.32,575.38,208948.0,570.164,570.2631,570.0055,570.065,208948.0
2024-10-10 14:30:00,575.37,575.47,575.13,575.42,323138.0,570.0551,570.1541,569.8173,570.1046,323138.0
2024-10-10 14:35:00,575.41,575.48,575.12,575.22,281522.0,570.0947,570.164,569.8074,569.9064,281522.0
2024-10-10 14:40:00,575.24,575.43,574.49,575.02,395963.0,569.9263,570.1145,569.1832,569.7083,395963.0
2024-10-10 14:45:00,575.01,575.39,575.0,575.22,261910.0,569.6984,570.0749,569.6885,569.9064,261910.0
2024-10-10 14:50:00,575.21,575.21,574.96,575.16,241417.0,569.8965,569.8965,569.6488,569.847,241417.0
2024-10-10 14:55:00,575.18,575.44,575.15,575.3,240782.0,569.8668,570.1244,569.8371,569.9857,240782.0
2024-10-10 15:00:00,575.3,575.39,574.89,575.0,287571.0,569.9857,570.0749,569.5795,569.6885,287571.0
2024-10-10 15:05:00,575.02,575.13,574.84,574.98,254690.0,569.7083,569.8173,569.53,569.6687,254690.0
2024-10-10 15:10:00,574.97,575.15,574.86,575.06,214061.0,569.6588,569.8371,569.5498,569.7479,214061.0
2024-10-10 15:15:00,575.06,575.33,574.9,575.28,174305.0,569.7479,570.0154,569.5894,569.9659,174305.0
2024-10-10 15:20:00,575.27,575.51,575.22,575.3,288684.0,569.956,570.1938,569.9064,569.9857,288684.0
2024-10-10 15:25:00,575.3,575.44,575.23,575.39,151281.0,569.9857,570.1244,569.9164,570.0749,151281.0
2024-10-10 15:30:00,575.38,575.6,575.3,575.45,258869.0,570.065,570.2829,569.9857,570.1343,258869.0
2024-10-10 15:35:00,575.45,575.6,575.32,575.56,204803.0,570.1343,570.2829,570.0055,570.2433,204803.0
2024-10-10 15:40:00,575.56,575.65,575.4,575.64,284031.0,570.2433,570.3325,570.0848,570.3226,284031.0
2024-10-10 15:45:00,575.63,575.9,575.59,575.85,332131.0,570.3127,570.5802,570.273,570.5306,332131.0
2024-10-10 15:50:00,575.85,576.54,575.82,576.34,826044.0,570.5306,571.2143,570.5009,571.0161,826044.0
2024-10-10 15:55:00,576.34,576.42,575.97,576.1,1912276.0,571.0161,571.0954,570.6495,570.7783,1912276.0
2024-10-11 09:30:00,576.05,577.19,575.91,576.97,1019757.0,570.7288,571.8582,570.5901,571.6403,1019757.0
2024-10-11 09:35:00,576.99,577.02,576.47,576.65,414558.0,571.6601,571.6898,571.1449,571.3232,414558.0
2024-10-11 09:40:00,576.64,576.96,576.48,576.83,222571.0,571.3133,571.6304,571.1548,571.5016,222571.0
2024-10-11 09:45:00,576.83,577.2,576.73,576.91,298594.0,571.5016,571.8682,571.4025,571.5808,298594.0
2024-10-11 09:50:00,576.93,577.4,576.93,577.24,333098.0,571.6007,572.0663,571.6007,571.9078,333098.0
2024-10-11 09:55:00,577.24,577.52,577.22,577.39,317346.0,571.9078,572.1852,571.888,572.0564,317346.0
2024-10-11 10:00:00,577.39,577.84,577.01,577.49,413630.0,572.0564,572.5022,571.6799,572.1555,413630.0
2024-10-11 10:05:00,577.48,578.71,577.38,578.69,457896.0,572.1456,573.3642,572.0465,573.3444,457896.0
2024-10-11 10:10:00,578.69,579.24,578.6,579.04,630427.0,573.3444,573.8893,573.2552,573.6912,630427.0
2024-10-11 10:15:00,579.04,579.56,579.01,579.45,801604.0,573.6912,574.2064,573.6614,574.0974,801604.0
2024-10-11 10:20:00,579.46,579.56,579.1,579.39,361517.0,574.1073,574.2064,573.7506,574.0379,361517.0
2024-10-11 10:25:00,579.4,580.1,579.33,579.78,608350.0,574.0478,574.7414,573.9785,574.4243,608350.0
2024-10-11 10:30:00,579.76,579.93,579.45,579.86,351470.0,574.4045,574.5729,574.0974,574.5036,351470.0
2024-10-11 10:35:00,579.87,580.0,579.51,579.81,376156.0,574.5135,574.6423,574.1568,574.454,376156.0
2024-10-11 10:40:00,579.82,579.89,579.34,579.35,325083.0,574.464,574.5333,573.9884,573.9983,325083.0
2024-10-11 10:45:00,579.36,579.57,578.86,579.18,655891.0,574.0082,574.2163,573.5128,573.8299,655891.0
2024-10-11 10:50:00,579.15,579.21,578.7,578.95,338635.0,573.8001,573.8596,573.3543,573.602,338635.0
2024-10-11 10:55:00,578.94,579.48,578.89,579.08,281068.0,573.5921,574.1271,573.5425,573.7308,281068.0
2024-10-11 11:00:00,579.07,579.34,579.0,579.26,243587.0,573.7209,573.9884,573.6515,573.9091,243587.0
2024-10-11 11:05:00,579.27,579.77,579.18,579.47,185171.0,573.919,574.4144,573.8299,574.1172,185171.0
2024-10-11 11:10:00,579.48,579.64,579.44,579.49,190796.0,574.1271,574.2856,574.0875,574.137,190796.0
2024-10-11 11:15:00,579.49,579.6,579.09,579.09,269457.0,574.137,574.246,573.7407,573.7407,269457.0
2024-10-11 11:20:00,579.09,579.33,579.01,579.08,231447.0,573.7407,573.9785,573.6614,573.7308,231447.0
2024-10-11 11:25:00,579.1,579.28,579.07,579.18,100063.0,573.7506,573.9289,573.7209,573.8299,100063.0
2024-10-11 11:30:00,579.19,579.61,579.12,579.51,127726.0,573.8398,574.2559,573.7704,574.1568,127726.0
2024-10-11 11:35:00,579.54,579.55,579.32,579.49,159216.0,574.1865,574.1964,573.9686,574.137,159216.0
2024-10-11 11:40:00,579.49,579.65,579.38,579.49,139692.0,574.137,574.2955,574.028,574.137,139692.0
2024-10-11 11:45:00,579.49,579.6,579.16,579.32,225522.0,574.137,574.246,573.8101,573.9686,225522.0
2024-10-11 11:50:00,579.33,579.49,579.26,579.45,122108.0,573.9785,574.137,573.9091,574.0974,122108.0
2024-10-11 11:55:00,579.44,579.65,579.39,579.64,114666.0,574.0875,574.2955,574.0379,574.2856,114666.0
2024-10-11 12:00:00,579.64,579.64,579.37,579.54,147494.0,574.2856,574.2856,574.0181,574.1865,147494.0
2024-10-11 12:05:00,579.54,579.62,579.23,579.25,287410.0,574.1865,574.2658,573.8794,573.8992,287410.0
2024-10-11 12:10:00,579.24,579.29,578.95,578.99,304986.0,573.8893,573.9389,573.602,573.6416,304986.0
2024-10-11 12:15:00,579.01,579.11,578.88,578.88,270382.0,573.6614,573.7605,573.5326,573.5326,270382.0
2024-10-11 12:20:00,578.89,578.94,578.72,578.83,196663.0,573.5425,573.5921,573.3741,573.4831,196663.0
2024-10-11 12:25:00,578.82,578.84,578.43,578.75,232274.0,573.4732,573.493,573.0868,573.4038,232274.0
2024-10-11 12:30:00,578.74,578.93,578.6,578.86,123946.0,573.3939,573.5822,573.2552,573.5128,123946.0
2024-10-11 12:35:00,578.85,578.85,578.54,578.62,168408.0,573.5029,573.5029,573.1958,573.275,168408.0
2024-10-11 12:40:00,578.62,578.74,578.45,578.5,96505.0,573.275,573.3939,573.1066,573.1561,96505.0
2024-10-11 12:45:00,578.49,578.54,578.17,578.37,225992.0,573.1462,573.1958,572.8292,573.0273,225992.0
2024-10-11 12:50:00,578.4,578.61,578.17,578.23,337953.0,573.0571,573.2651,572.8292,572.8886,337953.0
2024-10-11 12:55:00,578.2,578.87,578.07,578.86,366553.0,572.8589,573.5227,572.7301,573.5128,366553.0
2024-10-11 13:00:00,578.87,579.08,578.67,578.7,212022.0,573.5227,573.7308,573.3246,573.3543,212022.0
2024-10-11 13:05:00,578.71,578.72,578.5,578.66,115383.0,573.3642,573.3741,573.1561,573.3147,115383.0
2024-10-11 13:10:00,578.65,578.71,578.5,578.58,114591.0,573.3048,573.3642,573.1561,573.2354,114591.0
2024-10-11 13:15:00,578.59,578.61,578.38,578.49,130174.0,573.2453,573.2651,573.0373,573.1462,130174.0
2024-10-11 13:20:00,578.49,578.75,578.49,578.73,119509.0,573.1462,573.4038,573.1462,573.384,119509.0
2024-10-11 13:25:00,578.72,578.9,578.69,578.87,200897.0,573.3741,573.5525,573.3444,573.5227,200897.0
2024-10-11 13:30:00,578.86,579.04,578.76,578.77,170132.0,573.5128,573.6912,573.4137,573.4237,170132.0
2024-10-11 13:35:00,578.77,578.98,578.65,578.98,89639.0,573.4237,573.6317,573.3048,573.6317,89639.0
2024-10-11 13:40:00,579.0,579.23,578.99,579.21,133842.0,573.6515,573.8794,573.6416,573.8596,133842.0
2024-10-11 13:45:00,579.2,579.33,579.16,579.22,102141.0,573.8497,573.9785,573.8101,573.8695,102141.0
2024-10-11 13:50:00,579.2,579.37,579.19,579.29,78917.0,573.8497,574.0181,573.8398,573.9389,78917.0
2024-10-11 13:55:00,579.29,579.29,578.88,579.14,173724.0,573.9389,573.9389,573.5326,573.7902,173724.0
2024-10-11 14:00:00,579.13,579.3,579.0,579.27,228426.0,573.7803,573.9488,573.6515,573.919,228426.0
2024-10-11 14:05:00,579.28,579.43,579.25,579.4,173640.0,573.9289,574.0776,573.8992,574.0478,173640.0
2024-10-11 14:10:00,579.4,579.62,579.39,579.58,161922.0,574.0478,574.2658,574.0379,574.2262,161922.0
2024-10-11 14:15:00,579.59,579.9,579.57,579.76,177330.0,574.2361,574.5432,574.2163,574.4045,177330.0
2024-10-11 14:20:00,579.76,579.79,579.59,579.61,191917.0,574.4045,574.4342,574.2361,574.2559,191917.0
2024-10-11 14:25:00,579.61,579.64,579.4,579.46,190966.0,574.2559,574.2856,574.0478,574.1073,190966.0
2024-10-11 14:30:00,579.47,579.61,579.46,579.5,163847.0,574.1172,574.2559,574.1073,574.1469,163847.0
2024-10-11 14:35:00,579.5,579.51,578.79,579.16,327848.0,574.1469,574.1568,573.4435,573.8101,327848.0
2024-10-11 14:40:00,579.16,579.36,579.05,579.36,145532.0,573.8101,574.0082,573.7011,574.0082,145532.0
2024-10-11 14:45:00,579.36,579.56,579.35,579.41,147990.0,574.0082,574.2064,573.9983,574.0577,147990.0
2024-10-11 14:50:00,579.42,579.47,579.38,579.45,174274.0,574.0676,574.1172,574.028,574.0974,174274.0
2024-10-11 14:55:00,579.44,579.73,579.42,579.7,239516.0,574.0875,574.3748,574.0676,574.3451,239516.0
2024-10-11 15:00:00,579.71,579.79,579.57,579.71,260466.0,574.355,574.4342,574.2163,574.355,260466.0
2024-10-11 15:05:00,579.72,580.3,579.69,579.99,429054.0,574.3649,574.9395,574.3352,574.6324,429054.0
2024-10-11 15:10:00,580.0,580.29,579.92,580.17,347940.0,574.6423,574.9296,574.563,574.8107,347940.0
2024-10-11 15:15:00,580.17,580.33,580.08,580.13,292848.0,574.8107,574.9692,574.7216,574.7711,292848.0
2024-10-11 15:20:00,580.12,580.17,579.93,580.13,148989.0,574.7612,574.8107,574.5729,574.7711,148989.0
2024-10-11 15:25:00,580.12,580.22,579.98,580.06,235643.0,574.7612,574.8603,574.6225,574.7017,235643.0
2024-10-11 15:30:00,580.06,580.32,579.87,580.19,364671.0,574.7017,574.9593,574.5135,574.8305,364671.0
2024-10-11 15:35:00,580.2,580.2,579.98,580.03,455437.0,574.8404,574.8404,574.6225,574.672,455437.0
2024-10-11 15:40:00,580.03,580.04,579.84,579.91,269801.0,574.672,574.6819,574.4838,574.5531,269801.0
2024-10-11 15:45:00,579.91,580.15,579.72,579.95,695225.0,574.5531,574.7909,574.3649,574.5928,695225.0
2024-10-11 15:50:00,579.97,580.15,579.82,579.89,848278.0,574.6126,574.7909,574.464,574.5333,848278.0
2024-10-11 15:55:00,579.88,579.89,579.46,579.55,2042329.0,574.5234,574.5333,574.1073,574.1964,2042329.0
2024-10-14 09:30:00,581.22,581.81,580.73,581.79,1137017.0,575.851,576.4356,575.3655,576.4158,1137017.0
2024-10-14 09:35:00,581.78,582.12,581.63,581.83,469801.0,576.4058,576.7427,576.2572,576.4554,469801.0
2024-10-14 09:40:00,581.82,582.19,581.65,582.07,416829.0,576.4455,576.8121,576.2771,576.6932,416829.0
2024-10-14 09:45:00,582.11,582.98,582.04,582.93,550317.0,576.7328,577.5948,576.6634,577.5452,550317.0
2024-10-14 09:50:00,582.95,583.12,582.62,582.75,406209.0,577.565,577.7335,577.2381,577.3669,406209.0
2024-10-14 09:55:00,582.76,583.3,582.76,583.3,306803.0,577.3768,577.9118,577.3768,577.9118,306803.0
2024-10-14 10:00:00,583.3,583.47,582.98,582.98,351787.0,577.9118,578.0802,577.5948,577.5948,351787.0
2024-10-14 10:05:00,583.0,583.09,582.76,582.93,279441.0,577.6146,577.7037,577.3768,577.5452,279441.0
2024-10-14 10:10:00,582.92,583.04,582.82,583.03,211978.0,577.5353,577.6542,577.4362,577.6443,211978.0
2024-10-14 10:15:00,583.03,583.04,582.61,582.8,283717.0,577.6443,577.6542,577.2282,577.4164,283717.0
2024-10-14 10:20:00,582.8,583.37,582.75,583.29,256262.0,577.4164,577.9812,577.3669,577.9019,256262.0
2024-10-14 10:25:00,583.3,583.61,583.27,583.43,246218.0,577.9118,578.2189,577.8821,578.0406,246218.0
2024-10-14 10:30:00,583.43,583.73,583.42,583.69,245273.0,578.0406,578.3378,578.0307,578.2982,245273.0
2024-10-14 10:35:00,583.69,583.78,583.51,583.65,238515.0,578.2982,578.3874,578.1199,578.2586,238515.0
2024-10-14 10:40:00,583.65,583.78,583.49,583.6,247705.0,578.2586,578.3874,578.1001,578.209,247705.0
2024-10-14 10:45:00,583.61,583.72,583.22,583.26,247436.0,578.2189,578.3279,577.8325,577.8722,247436.0
2024-10-14 10:50:00,583.26,583.42,582.91,583.39,302482.0,577.8722,578.0307,577.5254,578.001,302482.0
2024-10-14 10:55:00,583.42,583.42,582.68,582.83,249284.0,578.0307,578.0307,577.2975,577.4462,249284.0
2024-10-14 11:00:00,582.83,582.89,582.3,582.57,457692.0,577.4462,577.5056,576.921,577.1886,457692.0
2024-10-14 11:05:00,582.56,582.92,582.5,582.9,262505.0,577.1786,577.5353,577.1192,577.5155,262505.0
2024-10-14 11:10:00,582.89,583.29,582.85,583.26,181145.0,577.5056,577.9019,577.466,577.8722,181145.0
2024-10-14 11:15:00,583.27,583.32,583.12,583.28,149167.0,577.8821,577.9316,577.7335,577.892,149167.0
2024-10-14 11:20:00,583.27,583.38,582.76,583.0,153374.0,577.8821,577.9911,577.3768,577.6146,153374.0
2024-10-14 11:25:00,582.99,583.02,582.62,582.78,231140.0,577.6047,577.6344,577.2381,577.3966,231140.0
2024-10-14 11:30:00,582.8,583.0,582.54,582.88,193136.0,577.4164,577.6146,577.1588,577.4957,193136.0
2024-10-14 11:35:00,582.87,583.16,582.86,583.04,120377.0,577.4858,577.7731,577.4759,577.6542,120377.0
2024-10-14 11:40:00,583.03,583.05,582.83,582.91,104992.0,577.6443,577.6641,577.4462,577.5254,104992.0
2024-10-14 11:45:00,582.93,583.26,582.93,583.17,134773.0,577.5452,577.8722,577.5452,577.783,134773.0
2024-10-14 11:50:00,583.17,583.37,583.13,583.32,101761.0,577.783,577.9812,577.7434,577.9316,101761.0
2024-10-14 11:55:00,583.32,583.46,583.25,583.45,120185.0,577.9316,578.0703,577.8623,578.0604,120185.0
2024-10-14 12:00:00,583.45,583.7,583.4,583.67,174702.0,578.0604,578.3081,578.0109,578.2784,174702.0
2024-10-14 12:05:00,583.67,583.67,583.51,583.61,136832.0,578.2784,578.2784,578.1199,578.2189,136832.0
2024-10-14 12:10:00,583.6,583.65,583.54,583.61,132042.0,578.209,578.2586,578.1496,578.2189,132042.0
2024-10-14 12:15:00,583.62,583.66,583.4,583.59,152089.0,578.2289,578.2685,578.0109,578.1991,152089.0
2024-10-14 12:20:00,583.59,583.9,583.56,583.8,143005.0,578.1991,578.5063,578.1694,578.4072,143005.0
2024-10-14 12:25:00,583.78,583.83,583.57,583.73,167462.0,578.3874,578.4369,578.1793,578.3378,167462.0
2024-10-14 12:30:00,583.72,583.93,583.71,583.73,130793.0,578.3279,578.536,578.318,578.3378,130793.0
2024-10-14 12:35:00,583.73,583.96,583.72,583.92,136227.0,578.3378,578.5657,578.3279,578.5261,136227.0
2024-10-14 12:40:00,583.92,583.96,583.71,583.86,176681.0,578.5261,578.5657,578.318,578.4666,176681.0
2024-10-14 12:45:00,583.88,583.9,583.74,583.82,88992.0,578.4865,578.5063,578.3477,578.427,88992.0
2024-10-14 12:50:00,583.82,583.96,583.71,583.94,131634.0,578.427,578.5657,578.318,578.5459,131634.0
2024-10-14 12:55:00,583.94,583.94,583.71,583.8,103054.0,578.5459,578.5459,578.318,578.4072,103054.0
2024-10-14 13:00:00,583.8,584.14,583.75,584.07,197389.0,578.4072,578.744,578.3577,578.6747,197389.0
2024-10-14 13:05:00,584.08,584.1,583.73,583.78,140361.0,578.6846,578.7044,578.3378,578.3874,140361.0
2024-10-14 13:10:00,583.79,583.84,583.6,583.76,151136.0,578.3973,578.4468,578.209,578.3676,151136.0
2024-10-14 13:15:00,583.76,583.81,583.65,583.72,69000.0,578.3676,578.4171,578.2586,578.3279,69000.0
2024-10-14 13:20:00,583.72,583.76,583.62,583.73,87665.0,578.3279,578.3676,578.2289,578.3378,87665.0
2024-10-14 13:25:00,583.73,583.78,583.69,583.78,51500.0,578.3378,578.3874,578.2982,578.3874,51500.0
2024-10-14 13:30:00,583.77,583.78,583.54,583.55,95467.0,578.3775,578.3874,578.1496,578.1595,95467.0
2024-10-14 13:35:00,583.55,583.76,583.52,583.76,84565.0,578.1595,578.3676,578.1298,578.3676,84565.0
2024-10-14 13:40:00,583.76,583.77,583.7,583.74,68777.0,578.3676,578.3775,578.3081,578.3477,68777.0
2024-10-14 13:45:00,583.75,583.77,583.64,583.75,85303.0,578.3577,578.3775,578.2487,578.3577,85303.0
2024-10-14 13:50:00,583.75,583.79,583.71,583.73,85280.0,578.3577,578.3973,578.318,578.3378,85280.0
2024-10-14 13:55:00,583.74,583.74,583.6,583.6,63185.0,578.3477,578.3477,578.209,578.209,63185.0
2024-10-14 14:00:00,583.6,583.69,583.31,583.68,216276.0,578.209,578.2982,577.9217,578.2883,216276.0
2024-10-14 14:05:00,583.69,584.12,583.68,583.91,226446.0,578.2982,578.7242,578.2883,578.5162,226446.0
2024-10-14 14:10:00,583.91,583.94,583.74,583.92,120015.0,578.5162,578.5459,578.3477,578.5261,120015.0
2024-10-14 14:15:00,583.92,584.06,583.88,584.06,201380.0,578.5261,578.6648,578.4865,578.6648,201380.0
2024-10-14 14:20:00,584.05,584.19,584.0,584.08,208030.0,578.6549,578.7936,578.6053,578.6846,208030.0
2024-10-14 14:25:00,584.07,584.12,584.03,584.04,92763.0,578.6747,578.7242,578.6351,578.645,92763.0
2024-10-14 14:30:00,584.04,584.16,584.02,584.13,99061.0,578.645,578.7639,578.6252,578.7341,99061.0
2024-10-14 14:35:00,584.13,584.46,584.12,584.4,291242.0,578.7341,579.0611,578.7242,579.0016,291242.0
2024-10-14 14:40:00,584.41,584.64,584.38,584.48,263390.0,579.0116,579.2394,578.9818,579.0809,263390.0
2024-10-14 14:45:00,584.48,584.63,584.32,584.39,251105.0,579.0809,579.2295,578.9224,578.9917,251105.0
2024-10-14 14:50:00,584.39,584.45,584.27,584.34,197742.0,578.9917,579.0512,578.8728,578.9422,197742.0
2024-10-14 14:55:00,584.33,584.42,584.23,584.26,226958.0,578.9323,579.0215,578.8332,578.8629,226958.0
2024-10-14 15:00:00,584.26,584.42,584.0,584.37,233383.0,578.8629,579.0215,578.6053,578.9719,233383.0
2024-10-14 15:05:00,584.37,584.39,584.25,584.34,135405.0,578.9719,578.9917,578.853,578.9422,135405.0
2024-10-14 15:10:00,584.35,584.4,584.2,584.34,202736.0,578.9521,579.0016,578.8035,578.9422,202736.0
2024-10-14 15:15:00,584.33,584.52,584.32,584.41,229314.0,578.9323,579.1205,578.9224,579.0116,229314.0
2024-10-14 15:20:00,584.4,584.51,584.34,584.47,230655.0,579.0016,579.1106,578.9422,579.071,230655.0
2024-10-14 15:25:00,584.47,584.55,584.37,584.54,302949.0,579.071,579.1503,578.9719,579.1404,302949.0
2024-10-14 15:30:00,584.53,584.55,584.35,584.48,327349.0,579.1304,579.1503,578.9521,579.0809,327349.0
2024-10-14 15:35:00,584.49,584.8,584.42,584.57,429943.0,579.0908,579.398,579.0215,579.1701,429943.0
2024-10-14 15:40:00,584.57,584.89,584.57,584.78,445326.0,579.1701,579.4871,579.1701,579.3781,445326.0
2024-10-14 15:45:00,584.77,585.27,584.59,585.14,897146.0,579.3682,579.8636,579.1899,579.7348,897146.0
2024-10-14 15:50:00,585.14,585.16,584.36,584.48,1075788.0,579.7348,579.7546,578.962,579.0809,1075788.0
2024-10-14 15:55:00,584.47,584.66,584.07,584.29,3369835.0,579.071,579.2592,578.6747,578.8927,3369835.0
2024-10-15 09:30:00,584.59,584.9,584.44,584.72,986051.0,579.1899,579.497,579.0413,579.3187,986051.0
2024-10-15 09:35:00,584.72,584.84,584.35,584.4,427983.0,579.3187,579.4376,578.9521,579.0016,427983.0
2024-10-15 09:40:00,584.44,584.64,584.35,584.36,308209.0,579.0413,579.2394,578.9521,578.962,308209.0
2024-10-15 09:45:00,584.36,584.73,584.32,584.64,413907.0,578.962,579.3286,578.9224,579.2394,413907.0
2024-10-15 09:50:00,584.64,584.72,584.4,584.72,232867.0,579.2394,579.3187,579.0016,579.3187,232867.0
2024-10-15 09:55:00,584.73,584.83,584.11,584.22,467565.0,579.3286,579.4277,578.7143,578.8233,467565.0
2024-10-15 10:00:00,584.21,584.63,584.2,584.53,307114.0,578.8134,579.2295,578.8035,579.1304,307114.0
2024-10-15 10:05:00,584.54,584.57,584.17,584.19,204074.0,579.1404,579.1701,578.7738,578.7936,204074.0
2024-10-15 10:10:00,584.18,584.2,583.75,583.88,393141.0,578.7837,578.8035,578.3577,578.4865,393141.0
2024-10-15 10:15:00,583.87,584.18,583.81,584.18,278019.0,578.4765,578.7837,578.4171,578.7837,278019.0
2024-10-15 10:20:00,584.17,584.18,583.8,583.96,225791.0,578.7738,578.7837,578.4072,578.5657,225791.0
2024-10-15 10:25:00,583.96,584.0,583.19,583.26,459862.0,578.5657,578.6053,577.8028,577.8722,459862.0
2024-10-15 10:30:00,583.24,583.31,582.14,582.5,1106986.0,577.8524,577.9217,576.7625,577.1192,1106986.0
2024-10-15 10:35:00,582.48,582.55,581.65,581.79,1023412.0,577.0994,577.1687,576.2771,576.4158,1023412.0
2024-10-15 10:40:00,581.79,582.28,581.29,581.91,1171266.0,576.4158,576.9012,575.9204,576.5346,1171266.0
2024-10-15 10:45:00,581.89,582.29,581.7,582.04,629911.0,576.5148,576.9111,576.3266,576.6634,629911.0
2024-10-15 10:50:00,582.02,582.82,581.94,582.64,349580.0,576.6436,577.4362,576.5644,577.2579,349580.0
2024-10-15 10:55:00,582.63,582.82,581.9,581.95,380666.0,577.248,577.4362,576.5247,576.5743,380666.0
2024-10-15 11:00:00,581.97,582.49,581.82,582.13,335142.0,576.5941,577.1093,576.4455,576.7526,335142.0
2024-10-15 11:05:00,582.14,582.3,581.87,581.95,234539.0,576.7625,576.921,576.495,576.5743,234539.0
2024-10-15 11:10:00,581.95,582.32,581.83,582.31,196111.0,576.5743,576.9409,576.4554,576.931,196111.0
2024-10-15 11:15:00,582.31,582.8,582.29,582.5,166796.0,576.931,577.4164,576.9111,577.1192,166796.0
2024-10-15 11:20:00,582.51,582.64,582.31,582.34,125216.0,577.1291,577.2579,576.931,576.9607,125216.0
2024-10-15 11:25:00,582.33,582.42,582.22,582.32,105098.0,576.9508,577.0399,576.8418,576.9409,105098.0
2024-10-15 11:30:00,582.32,582.66,582.2,582.6,144937.0,576.9409,577.2777,576.822,577.2183,144937.0
2024-10-15 11:35:00,582.58,582.65,582.15,582.21,208700.0,577.1985,577.2678,576.7724,576.8319,208700.0
2024-10-15 11:40:00,582.2,582.53,581.97,582.11,211522.0,576.822,577.1489,576.5941,576.7328,211522.0
2024-10-15 11:45:00,582.09,582.09,581.64,581.81,395213.0,576.713,576.713,576.2671,576.4356,395213.0
2024-10-15 11:50:00,581.82,582.06,581.33,581.36,222313.0,576.4455,576.6833,575.96,575.9897,222313.0
2024-10-15 11:55:00,581.33,581.73,581.25,581.4,305571.0,575.96,576.3563,575.8807,576.0294,305571.0
2024-10-15 12:00:00,581.4,581.6,581.34,581.36,227312.0,576.0294,576.2275,575.9699,575.9897,227312.0
2024-10-15 12:05:00,581.37,582.08,581.34,582.08,290177.0,575.9996,576.7031,575.9699,576.7031,290177.0
2024-10-15 12:10:00,582.1,582.23,581.81,581.97,184249.0,576.7229,576.8517,576.4356,576.5941,184249.0
2024-10-15 12:15:00,581.96,582.27,581.75,582.25,198905.0,576.5842,576.8913,576.3761,576.8715,198905.0
2024-10-15 12:20:00,582.25,582.31,581.87,582.07,123935.0,576.8715,576.931,576.495,576.6932,123935.0
2024-10-15 12:25:00,582.07,582.22,582.02,582.12,82288.0,576.6932,576.8418,576.6436,576.7427,82288.0
2024-10-15 12:30:00,582.14,582.55,582.04,582.44,186758.0,576.7625,577.1687,576.6634,577.0598,186758.0
2024-10-15 12:35:00,582.47,582.49,582.23,582.29,118007.0,577.0895,577.1093,576.8517,576.9111,118007.0
2024-10-15 12:40:00,582.33,582.36,581.77,581.92,113210.0,576.9508,576.9805,576.3959,576.5446,113210.0
2024-10-15 12:45:00,581.93,582.02,581.73,581.84,144059.0,576.5545,576.6436,576.3563,576.4653,144059.0
2024-10-15 12:50:00,581.84,581.94,581.64,581.69,180691.0,576.4653,576.5644,576.2671,576.3167,180691.0
2024-10-15 12:55:00,581.7,581.84,581.64,581.8,150568.0,576.3266,576.4653,576.2671,576.4257,150568.0
2024-10-15 13:00:00,581.79,581.96,581.74,581.82,171671.0,576.4158,576.5842,576.3662,576.4455,171671.0
2024-10-15 13:05:00,581.82,581.94,581.56,581.57,117057.0,576.4455,576.5644,576.1879,576.1978,117057.0
2024-10-15 13:10:00,581.56,581.56,581.1,581.39,233862.0,576.1879,576.1879,575.7321,576.0195,233862.0
2024-10-15 13:15:00,581.41,581.63,581.07,581.31,183118.0,576.0393,576.2572,575.7024,575.9402,183118.0
2024-10-15 13:20:00,581.32,581.47,581.18,581.21,129874.0,575.9501,576.0987,575.8114,575.8411,129874.0
2024-10-15 13:25:00,581.21,581.21,580.82,581.08,222980.0,575.8411,575.8411,575.4547,575.7123,222980.0
2024-10-15 13:30:00,581.07,581.28,580.85,581.03,339296.0,575.7024,575.9105,575.4844,575.6628,339296.0
2024-10-15 13:35:00,581.03,581.44,580.95,581.36,289524.0,575.6628,576.069,575.5835,575.9897,289524.0
2024-10-15 13:40:00,581.37,581.75,581.37,581.61,204999.0,575.9996,576.3761,575.9996,576.2374,204999.0
2024-10-15 13:45:00,581.58,581.74,581.4,581.49,173063.0,576.2077,576.3662,576.0294,576.1185,173063.0
2024-10-15 13:50:00,581.49,581.61,581.27,581.33,137852.0,576.1185,576.2374,575.9006,575.96,137852.0
2024-10-15 13:55:00,581.31,581.31,580.87,580.98,244750.0,575.9402,575.9402,575.5043,575.6132,244750.0
2024-10-15 14:00:00,581.0,581.42,580.75,581.14,388735.0,575.6331,576.0492,575.3854,575.7718,388735.0
2024-10-15 14:05:00,581.14,581.21,580.85,580.88,310732.0,575.7718,575.8411,575.4844,575.5142,310732.0
2024-10-15 14:10:00,580.89,580.96,580.63,580.7,266759.0,575.5241,575.5934,575.2665,575.3358,266759.0
2024-10-15 14:15:00,580.69,580.69,580.39,580.43,207599.0,575.3259,575.3259,575.0287,575.0683,207599.0
2024-10-15 14:20:00,580.42,581.01,580.36,580.85,267666.0,575.0584,575.643,574.999,575.4844,267666.0
2024-10-15 14:25:00,580.85,580.87,580.39,580.54,175099.0,575.4844,575.5043,575.0287,575.1773,175099.0
2024-10-15 14:30:00,580.54,580.78,580.44,580.46,185560.0,575.1773,575.4151,575.0782,575.098,185560.0
2024-10-15 14:35:00,580.46,580.54,580.25,580.51,207653.0,575.098,575.1773,574.89,575.1476,207653.0
2024-10-15 14:40:00,580.51,580.57,580.25,580.52,149100.0,575.1476,575.207,574.89,575.1575,149100.0
2024-10-15 14:45:00,580.51,580.57,580.19,580.25,214013.0,575.1476,575.207,574.8305,574.89,214013.0
2024-10-15 14:50:00,580.26,580.46,580.2,580.34,231656.0,574.8999,575.098,574.8404,574.9792,231656.0
2024-10-15 14:55:00,580.34,580.34,580.0,580.11,346408.0,574.9792,574.9792,574.6423,574.7513,346408.0
2024-10-15 15:00:00,580.12,580.19,579.31,579.41,548257.0,574.7612,574.8305,573.9587,574.0577,548257.0
2024-10-15 15:05:00,579.36,579.59,578.88,579.22,742812.0,574.0082,574.2361,573.5326,573.8695,742812.0
2024-10-15 15:10:00,579.23,579.47,579.06,579.1,393781.0,573.8794,574.1172,573.711,573.7506,393781.0
2024-10-15 15:15:00,579.12,579.3,579.01,579.29,321647.0,573.7704,573.9488,573.6614,573.9389,321647.0
2024-10-15 15:20:00,579.3,579.88,579.21,579.66,477317.0,573.9488,574.5234,573.8596,574.3054,477317.0
2024-10-15 15:25:00,579.68,579.82,579.28,579.31,367435.0,574.3252,574.464,573.9289,573.9587,367435.0
2024-10-15 15:30:00,579.34,579.48,578.82,578.88,377300.0,573.9884,574.1271,573.4732,573.5326,377300.0
2024-10-15 15:35:00,578.88,579.22,578.54,579.09,707803.0,573.5326,573.8695,573.1958,573.7407,707803.0
2024-10-15 15:40:00,579.1,579.69,579.1,579.22,1018145.0,573.7506,574.3352,573.7506,573.8695,1018145.0
2024-10-15 15:45:00,579.21,579.64,579.05,579.55,887361.0,573.8596,574.2856,573.7011,574.1964,887361.0
2024-10-15 15:50:00,579.56,580.2,579.31,580.02,1172503.0,574.2064,574.8404,573.9587,574.6621,1172503.0
2024-10-15 15:55:00,580.01,580.01,579.11,579.79,3318620.0,574.6522,574.6522,573.7605,574.4342,3318620.0
2024-10-16 09:30:00,579.78,579.96,579.19,579.45,873905.0,574.4243,574.6027,573.8398,574.0974,873905.0
2024-10-16 09:35:00,579.42,579.63,579.08,579.09,513566.0,574.0676,574.2757,573.7308,573.7407,513566.0
2024-10-16 09:40:00,579.11,579.41,579.02,579.06,240215.0,573.7605,574.0577,573.6713,573.711,240215.0
2024-10-16 09:45:00,579.09,579.45,578.96,579.23,317134.0,573.7407,574.0974,573.6119,573.8794,317134.0
2024-10-16 09:50:00,579.23,579.28,578.96,579.17,296975.0,573.8794,573.9289,573.6119,573.82,296975.0
2024-10-16 09:55:00,579.17,579.26,579.03,579.15,239776.0,573.82,573.9091,573.6813,573.8001,239776.0
2024-10-16 10:00:00,579.14,579.95,579.07,579.92,495237.0,573.7902,574.5928,573.7209,574.563,495237.0
2024-10-16 10:05:00,579.93,580.38,579.76,580.38,408969.0,574.5729,575.0188,574.4045,575.0188,408969.0
2024-10-16 10:10:00,580.38,580.4,580.16,580.28,271089.0,575.0188,575.0386,574.8008,574.9197,271089.0
2024-10-16 10:15:00,580.28,580.41,580.11,580.25,312604.0,574.9197,575.0485,574.7513,574.89,312604.0
2024-10-16 10:20:00,580.26,580.79,580.23,580.72,491289.0,574.8999,575.425,574.8702,575.3556,491289.0
2024-10-16 10:25:00,580.73,581.16,580.72,580.81,222570.0,575.3655,575.7916,575.3556,575.4448,222570.0
2024-10-16 10:30:00,580.82,581.03,580.78,580.99,173469.0,575.4547,575.6628,575.4151,575.6231,173469.0
2024-10-16 10:35:00,580.99,581.0,580.04,580.15,261449.0,575.6231,575.6331,574.6819,574.7909,261449.0
2024-10-16 10:40:00,580.14,580.28,579.47,579.63,248578.0,574.781,574.9197,574.1172,574.2757,248578.0
2024-10-16 10:45:00,579.64,579.9,579.57,579.87,130991.0,574.2856,574.5432,574.2163,574.5135,130991.0
2024-10-16 10:50:00,579.88,580.37,579.85,580.31,125256.0,574.5234,575.0089,574.4937,574.9494,125256.0
2024-10-16 10:55:00,580.32,580.4,579.94,580.1,140124.0,574.9593,575.0386,574.5828,574.7414,140124.0
2024-10-16 11:00:00,580.12,580.29,580.01,580.11,104919.0,574.7612,574.9296,574.6522,574.7513,104919.0
2024-10-16 11:05:00,580.14,580.18,579.78,580.02,204013.0,574.781,574.8206,574.4243,574.6621,204013.0
2024-10-16 11:10:00,580.07,580.6,580.07,580.41,158503.0,574.7116,575.2367,574.7116,575.0485,158503.0
2024-10-16 11:15:00,580.4,580.66,580.39,580.49,97611.0,575.0386,575.2962,575.0287,575.1278,97611.0
2024-10-16 11:20:00,580.5,580.73,580.19,580.45,191752.0,575.1377,575.3655,574.8305,575.0881,191752.0
2024-10-16 11:25:00,580.44,580.62,580.3,580.6,118044.0,575.0782,575.2566,574.9395,575.2367,118044.0
2024-10-16 11:30:00,580.6,580.64,580.4,580.6,198131.0,575.2367,575.2764,575.0386,575.2367,198131.0
2024-10-16 11:35:00,580.6,580.85,580.35,580.65,160227.0,575.2367,575.4844,574.9891,575.2863,160227.0
2024-10-16 11:40:00,580.68,580.9,580.65,580.72,108550.0,575.316,575.534,575.2863,575.3556,108550.0
2024-10-16 11:45:00,580.71,580.71,580.18,580.31,305296.0,575.3457,575.3457,574.8206,574.9494,305296.0
2024-10-16 11:50:00,580.31,580.41,580.12,580.13,100367.0,574.9494,575.0485,574.7612,574.7711,100367.0
2024-10-16 11:55:00,580.12,580.34,580.04,580.24,106675.0,574.7612,574.9792,574.6819,574.8801,106675.0
2024-10-16 12:00:00,580.24,580.65,580.2,580.43,123699.0,574.8801,575.2863,574.8404,575.0683,123699.0
2024-10-16 12:05:00,580.45,580.83,580.3,580.7,100973.0,575.0881,575.4646,574.9395,575.3358,100973.0
2024-10-16 12:10:00,580.71,580.82,580.51,580.63,101380.0,575.3457,575.4547,575.1476,575.2665,101380.0
2024-10-16 12:15:00,580.65,580.68,580.41,580.64,94399.0,575.2863,575.316,575.0485,575.2764,94399.0
2024-10-16 12:20:00,580.65,580.81,580.61,580.77,55725.0,575.2863,575.4448,575.2467,575.4052,55725.0
2024-10-16 12:25:00,580.77,580.96,580.76,580.83,106723.0,575.4052,575.5934,575.3953,575.4646,106723.0
2024-10-16 12:30:00,580.85,581.09,580.77,580.8,108063.0,575.4844,575.7222,575.4052,575.4349,108063.0
2024-10-16 12:35:00,580.79,580.97,580.69,580.94,129124.0,575.425,575.6033,575.3259,575.5736,129124.0
2024-10-16 12:40:00,580.94,581.08,580.91,580.96,155302.0,575.5736,575.7123,575.5439,575.5934,155302.0
2024-10-16 12:45:00,580.95,581.04,580.79,580.8,96534.0,575.5835,575.6727,575.425,575.4349,96534.0
2024-10-16 12:50:00,580.8,581.21,580.8,581.21,141649.0,575.4349,575.8411,575.4349,575.8411,141649.0
2024-10-16 12:55:00,581.21,581.4,581.2,581.39,156287.0,575.8411,576.0294,575.8312,576.0195,156287.0
2024-10-16 13:00:00,581.4,581.62,581.33,581.46,152722.0,576.0294,576.2473,575.96,576.0888,152722.0
2024-10-16 13:05:00,581.43,581.5,581.19,581.26,148268.0,576.0591,576.1284,575.8213,575.8907,148268.0
2024-10-16 13:10:00,581.27,581.39,581.25,581.35,105002.0,575.9006,576.0195,575.8807,575.9798,105002.0
2024-10-16 13:15:00,581.36,581.49,580.95,581.04,172565.0,575.9897,576.1185,575.5835,575.6727,172565.0
2024-10-16 13:20:00,581.04,581.16,580.93,581.05,80179.0,575.6727,575.7916,575.5637,575.6826,80179.0
2024-10-16 13:25:00,581.05,581.39,581.04,581.17,143692.0,575.6826,576.0195,575.6727,575.8015,143692.0
2024-10-16 13:30:00,581.18,581.33,581.14,581.32,97237.0,575.8114,575.96,575.7718,575.9501,97237.0
2024-10-16 13:35:00,581.33,581.35,581.15,581.18,94204.0,575.96,575.9798,575.7817,575.8114,94204.0
2024-10-16 13:40:00,581.18,581.49,581.16,581.46,79330.0,575.8114,576.1185,575.7916,576.0888,79330.0
2024-10-16 13:45:00,581.47,581.65,581.35,581.52,134303.0,576.0987,576.2771,575.9798,576.1483,134303.0
2024-10-16 13:50:00,581.52,581.57,581.36,581.37,54679.0,576.1483,576.1978,575.9897,575.9996,54679.0
2024-10-16 13:55:00,581.37,581.69,581.37,581.63,90840.0,575.9996,576.3167,575.9996,576.2572,90840.0
2024-10-16 14:00:00,581.63,581.82,581.57,581.64,138078.0,576.2572,576.4455,576.1978,576.2671,138078.0
2024-10-16 14:05:00,581.64,581.72,581.48,581.68,179014.0,576.2671,576.3464,576.1086,576.3068,179014.0
2024-10-16 14:10:00,581.69,581.92,581.67,581.83,218633.0,576.3167,576.5446,576.2969,576.4554,218633.0
2024-10-16 14:15:00,581.83,581.97,581.78,581.92,157943.0,576.4554,576.5941,576.4058,576.5446,157943.0
2024-10-16 14:20:00,581.9,582.76,581.89,582.66,302922.0,576.5247,577.3768,576.5148,577.2777,302922.0
2024-10-16 14:25:00,582.67,582.69,582.31,582.62,233363.0,577.2876,577.3074,576.931,577.2381,233363.0
2024-10-16 14:30:00,582.61,582.83,582.39,582.47,231936.0,577.2282,577.4462,577.0102,577.0895,231936.0
2024-10-16 14:35:00,582.48,582.55,582.29,582.37,148845.0,577.0994,577.1687,576.9111,576.9904,148845.0
2024-10-16 14:40:00,582.36,582.48,582.24,582.47,153180.0,576.9805,577.0994,576.8616,577.0895,153180.0
2024-10-16 14:45:00,582.48,582.61,582.37,582.55,126084.0,577.0994,577.2282,576.9904,577.1687,126084.0
2024-10-16 14:50:00,582.55,582.59,582.31,582.39,130906.0,577.1687,577.2084,576.931,577.0102,130906.0
2024-10-16 14:55:00,582.4,582.57,582.31,582.4,274346.0,577.0201,577.1886,576.931,577.0201,274346.0
2024-10-16 15:00:00,582.42,582.42,582.11,582.26,277562.0,577.0399,577.0399,576.7328,576.8814,277562.0
2024-10-16 15:05:00,582.26,582.46,582.23,582.44,131817.0,576.8814,577.0796,576.8517,577.0598,131817.0
2024-10-16 15:10:00,582.44,582.65,582.41,582.47,247790.0,577.0598,577.2678,577.03,577.0895,247790.0
2024-10-16 15:15:00,582.48,582.65,582.43,582.51,223827.0,577.0994,577.2678,577.0498,577.1291,223827.0
2024-10-16 15:20:00,582.52,582.55,582.19,582.27,204684.0,577.139,577.1687,576.8121,576.8913,204684.0
2024-10-16 15:25:00,582.28,582.45,582.25,582.36,169504.0,576.9012,577.0697,576.8715,576.9805,169504.0
2024-10-16 15:30:00,582.36,582.53,582.18,582.52,200488.0,576.9805,577.1489,576.8022,577.139,200488.0
2024-10-16 15:35:00,582.53,582.53,582.36,582.42,325578.0,577.1489,577.1489,576.9805,577.0399,325578.0
2024-10-16 15:40:00,582.43,582.53,582.41,582.45,301170.0,577.0498,577.1489,577.03,577.0697,301170.0
2024-10-16 15:45:00,582.45,582.46,582.29,582.41,524419.0,577.0697,577.0796,576.9111,577.03,524419.0
2024-10-16 15:50:00,582.41,582.5,582.1,582.3,816475.0,577.03,577.1192,576.7229,576.921,816475.0
2024-10-16 15:55:00,582.3,582.44,582.11,582.24,2569960.0,576.921,577.0598,576.7328,576.8616,2569960.0
2024-10-17 09:30:00,585.91,586.12,584.57,584.75,1720715.0,580.4977,580.7058,579.1701,579.3484,1720715.0
2024-10-17 09:35:00,584.76,584.76,583.2,583.85,896765.0,579.3583,579.3583,577.8127,578.4567,896765.0
2024-10-17 09:40:00,583.83,584.57,583.73,584.26,666457.0,578.4369,579.1701,578.3378,578.8629,666457.0
2024-10-17 09:45:00,584.26,584.55,584.16,584.34,258804.0,578.8629,579.1503,578.7639,578.9422,258804.0
2024-10-17 09:50:00,584.35,584.93,584.29,584.55,267086.0,578.9521,579.5268,578.8927,579.1503,267086.0
2024-10-17 09:55:00,584.55,584.57,583.73,584.06,350394.0,579.1503,579.1701,578.3378,578.6648,350394.0
2024-10-17 10:00:00,584.1,584.3,583.1,583.26,411951.0,578.7044,578.9026,577.7137,577.8722,411951.0
2024-10-17 10:05:00,583.26,583.4,582.84,583.13,347968.0,577.8722,578.0109,577.4561,577.7434,347968.0
2024-10-17 10:10:00,583.12,583.62,583.0,583.56,301185.0,577.7335,578.2289,577.6146,578.1694,301185.0
2024-10-17 10:15:00,583.56,583.79,583.27,583.69,317595.0,578.1694,578.3973,577.8821,578.2982,317595.0
2024-10-17 10:20:00,583.69,584.43,583.54,584.35,265557.0,578.2982,579.0314,578.1496,578.9521,265557.0
2024-10-17 10:25:00,584.34,584.38,583.12,583.87,331669.0,578.9422,578.9818,577.7335,578.4765,331669.0
2024-10-17 10:30:00,583.86,584.03,583.58,583.84,192356.0,578.4666,578.6351,578.1892,578.4468,192356.0
2024-10-17 10:35:00,583.84,583.84,583.05,583.49,329658.0,578.4468,578.4468,577.6641,578.1001,329658.0
2024-10-17 10:40:00,583.49,583.85,582.95,583.25,130901.0,578.1001,578.4567,577.565,577.8623,130901.0
2024-10-17 10:45:00,583.25,583.47,583.11,583.32,132203.0,577.8623,578.0802,577.7236,577.9316,132203.0
2024-10-17 10:50:00,583.34,583.34,582.95,583.18,161044.0,577.9514,577.9514,577.565,577.7929,161044.0
2024-10-17 10:55:00,583.18,583.5,583.03,583.1,110576.0,577.7929,578.11,577.6443,577.7137,110576.0
2024-10-17 11:00:00,583.1,583.23,582.4,582.42,321380.0,577.7137,577.8425,577.0201,577.0399,321380.0
2024-10-17 11:05:00,582.41,583.42,582.37,583.29,183389.0,577.03,578.0307,576.9904,577.9019,183389.0
2024-10-17 11:10:00,583.26,583.59,583.2,583.55,123347.0,577.8722,578.1991,577.8127,578.1595,123347.0
2024-10-17 11:15:00,583.56,583.94,583.4,583.52,209410.0,578.1694,578.5459,578.0109,578.1298,209410.0
2024-10-17 11:20:00,583.49,583.69,583.36,583.64,126711.0,578.1001,578.2982,577.9713,578.2487,126711.0
2024-10-17 11:25:00,583.64,584.06,583.64,584.02,152621.0,578.2487,578.6648,578.2487,578.6252,152621.0
2024-10-17 11:30:00,584.03,584.26,583.88,584.21,208139.0,578.6351,578.8629,578.4865,578.8134,208139.0
2024-10-17 11:35:00,584.21,584.38,583.89,584.29,204100.0,578.8134,578.9818,578.4964,578.8927,204100.0
2024-10-17 11:40:00,584.29,584.39,584.13,584.16,91876.0,578.8927,578.9917,578.7341,578.7639,91876.0
2024-10-17 11:45:00,584.15,584.24,584.0,584.06,90461.0,578.754,578.8431,578.6053,578.6648,90461.0
2024-10-17 11:50:00,584.02,584.23,584.01,584.21,59892.0,578.6252,578.8332,578.6153,578.8134,59892.0
2024-10-17 11:55:00,584.18,584.75,584.16,584.72,247741.0,578.7837,579.3484,578.7639,579.3187,247741.0
2024-10-17 12:00:00,584.71,585.0,584.52,584.63,228289.0,579.3088,579.5961,579.1205,579.2295,228289.0
2024-10-17 12:05:00,584.64,584.81,584.37,584.44,176430.0,579.2394,579.4079,578.9719,579.0413,176430.0
2024-10-17 12:10:00,584.45,584.51,584.18,584.3,139801.0,579.0512,579.1106,578.7837,578.9026,139801.0
2024-10-17 12:15:00,584.31,584.49,584.26,584.4,90727.0,578.9125,579.0908,578.8629,579.0016,90727.0
2024-10-17 12:20:00,584.38,584.46,584.18,584.41,116027.0,578.9818,579.0611,578.7837,579.0116,116027.0
2024-10-17 12:25:00,584.39,584.42,584.16,584.29,99072.0,578.9917,579.0215,578.7639,578.8927,99072.0
2024-10-17 12:30:00,584.27,584.27,583.73,583.9,147880.0,578.8728,578.8728,578.3378,578.5063,147880.0
2024-10-17 12:35:00,583.9,584.3,583.89,584.23,114420.0,578.5063,578.9026,578.4964,578.8332,114420.0
2024-10-17 12:40:00,584.22,584.52,584.21,584.52,119451.0,578.8233,579.1205,578.8134,579.1205,119451.0
2024-10-17 12:45:00,584.51,584.52,584.35,584.43,74219.0,579.1106,579.1205,578.9521,579.0314,74219.0
2024-10-17 12:50:00,584.45,584.56,584.34,584.54,79160.0,579.0512,579.1602,578.9422,579.1404,79160.0
2024-10-17 12:55:00,584.53,584.63,584.11,584.37,116957.0,579.1304,579.2295,578.7143,578.9719,116957.0
2024-10-17 13:00:00,584.39,584.72,584.26,584.6,194978.0,578.9917,579.3187,578.8629,579.1998,194978.0
2024-10-17 13:05:00,584.61,584.64,584.29,584.48,129267.0,579.2097,579.2394,578.8927,579.0809,129267.0
2024-10-17 13:10:00,584.49,584.59,584.41,584.56,71504.0,579.0908,579.1899,579.0116,579.1602,71504.0
2024-10-17 13:15:00,584.56,584.59,584.32,584.34,66977.0,579.1602,579.1899,578.9224,578.9422,66977.0
2024-10-17 13:20:00,584.35,584.47,584.13,584.18,199710.0,578.9521,579.071,578.7341,578.7837,199710.0
2024-10-17 13:25:00,584.17,584.29,584.08,584.22,67042.0,578.7738,578.8927,578.6846,578.8233,67042.0
2024-10-17 13:30:00,584.21,584.31,584.11,584.14,86572.0,578.8134,578.9125,578.7143,578.744,86572.0
2024-10-17 13:35:00,584.14,584.36,584.13,584.31,58891.0,578.744,578.962,578.7341,578.9125,58891.0
2024-10-17 13:40:00,584.3,584.63,584.28,584.61,130597.0,578.9026,579.2295,578.8828,579.2097,130597.0
2024-10-17 13:45:00,584.62,584.66,584.52,584.62,84537.0,579.2196,579.2592,579.1205,579.2196,84537.0
2024-10-17 13:50:00,584.62,584.7,584.39,584.52,129166.0,579.2196,579.2989,578.9917,579.1205,129166.0
2024-10-17 13:55:00,584.53,584.53,584.29,584.35,91207.0,579.1304,579.1304,578.8927,578.9521,91207.0
2024-10-17 14:00:00,584.37,584.42,583.51,583.56,237319.0,578.9719,579.0215,578.1199,578.1694,237319.0
2024-10-17 14:05:00,583.55,583.61,582.81,582.91,322547.0,578.1595,578.2189,577.4263,577.5254,322547.0
2024-10-17 14:10:00,582.89,583.24,582.55,583.17,371528.0,577.5056,577.8524,577.1687,577.783,371528.0
2024-10-17 14:15:00,583.15,583.19,582.54,582.62,210634.0,577.7632,577.8028,577.1588,577.2381,210634.0
2024-10-17 14:20:00,582.62,582.74,582.48,582.68,223616.0,577.2381,577.357,577.0994,577.2975,223616.0
2024-10-17 14:25:00,582.68,582.99,582.59,582.64,266505.0,577.2975,577.6047,577.2084,577.2579,266505.0
2024-10-17 14:30:00,582.63,582.82,582.53,582.67,166696.0,577.248,577.4362,577.1489,577.2876,166696.0
2024-10-17 14:35:00,582.66,582.9,582.42,582.87,215465.0,577.2777,577.5155,577.0399,577.4858,215465.0
2024-10-17 14:40:00,582.86,582.93,582.53,582.79,199437.0,577.4759,577.5452,577.1489,577.4065,199437.0
2024-10-17 14:45:00,582.78,583.11,582.65,582.91,251343.0,577.3966,577.7236,577.2678,577.5254,251343.0
2024-10-17 14:50:00,582.92,583.24,582.89,583.13,250161.0,577.5353,577.8524,577.5056,577.7434,250161.0
2024-10-17 14:55:00,583.13,583.35,583.02,583.32,145712.0,577.7434,577.9613,577.6344,577.9316,145712.0
2024-10-17 15:00:00,583.32,583.4,582.81,582.86,241223.0,577.9316,578.0109,577.4263,577.4759,241223.0
2024-10-17 15:05:00,582.85,583.15,582.79,583.13,129252.0,577.466,577.7632,577.4065,577.7434,129252.0
2024-10-17 15:10:00,583.13,583.36,583.07,583.27,321281.0,577.7434,577.9713,577.6839,577.8821,321281.0
2024-10-17 15:15:00,583.26,583.35,583.03,583.05,180060.0,577.8722,577.9613,577.6443,577.6641,180060.0
2024-10-17 15:20:00,583.04,583.06,582.76,582.94,135778.0,577.6542,577.674,577.3768,577.5551,135778.0
2024-10-17 15:25:00,582.93,582.93,582.57,582.58,180643.0,577.5452,577.5452,577.1886,577.1985,180643.0
2024-10-17 15:30:00,582.58,582.74,582.39,582.65,249984.0,577.1985,577.357,577.0102,577.2678,249984.0
2024-10-17 15:35:00,582.65,582.69,582.28,582.37,236325.0,577.2678,577.3074,576.9012,576.9904,236325.0
2024-10-17 15:40:00,582.38,582.69,582.3,582.63,401705.0,577.0003,577.3074,576.921,577.248,401705.0
2024-10-17 15:45:00,582.64,582.67,582.3,582.43,645905.0,577.2579,577.2876,576.921,577.0498,645905.0
2024-10-17 15:50:00,582.42,582.63,582.16,582.55,650461.0,577.0399,577.248,576.7823,577.1687,650461.0
2024-10-17 15:55:00,582.54,582.56,582.21,582.28,2133158.0,577.1588,577.1786,576.8319,576.9012,2133158.0
2024-10-18 09:30:00,584.07,584.22,582.59,582.62,1165324.0,578.6747,578.8233,577.2084,577.2381,1165324.0
2024-10-18 09:35:00,582.61,583.22,582.58,583.12,345858.0,577.2282,577.8325,577.1985,577.7335,345858.0
2024-10-18 09:40:00,583.15,583.92,583.12,583.88,412694.0,577.7632,578.5261,577.7335,578.4865,412694.0
2024-10-18 09:45:00,583.86,583.93,583.06,583.16,384398.0,578.4666,578.536,577.674,577.7731,384398.0
2024-10-18 09:50:00,583.18,583.47,582.98,583.23,261591.0,577.7929,578.0802,577.5948,577.8425,261591.0
2024-10-18 09:55:00,583.26,583.48,583.2,583.28,137797.0,577.8722,578.0901,577.8127,577.892,137797.0
2024-10-18 10:00:00,583.27,583.57,583.12,583.48,132520.0,577.8821,578.1793,577.7335,578.0901,132520.0
2024-10-18 10:05:00,583.47,583.93,583.37,583.89,370040.0,578.0802,578.536,577.9812,578.4964,370040.0
2024-10-18 10:10:00,583.9,584.03,583.26,583.31,346869.0,578.5063,578.6351,577.8722,577.9217,346869.0
2024-10-18 10:15:00,583.31,583.53,583.21,583.51,212975.0,577.9217,578.1397,577.8226,578.1199,212975.0
2024-10-18 10:20:00,583.51,583.6,583.11,583.36,178602.0,578.1199,578.209,577.7236,577.9713,178602.0
2024-10-18 10:25:00,583.37,583.5,583.13,583.47,203667.0,577.9812,578.11,577.7434,578.0802,203667.0
2024-10-18 10:30:00,583.49,583.64,583.25,583.38,230677.0,578.1001,578.2487,577.8623,577.9911,230677.0
2024-10-18 10:35:00,583.38,583.59,583.06,583.53,254762.0,577.9911,578.1991,577.674,578.1397,254762.0
2024-10-18 10:40:00,583.53,583.76,583.53,583.74,157819.0,578.1397,578.3676,578.1397,578.3477,157819.0
2024-10-18 10:45:00,583.74,583.89,583.65,583.74,151120.0,578.3477,578.4964,578.2586,578.3477,151120.0
2024-10-18 10:50:00,583.71,583.83,583.46,583.53,83153.0,578.318,578.4369,578.0703,578.1397,83153.0
2024-10-18 10:55:00,583.5,583.79,583.31,583.43,122485.0,578.11,578.3973,577.9217,578.0406,122485.0
2024-10-18 11:00:00,583.42,583.85,583.37,583.72,104807.0,578.0307,578.4567,577.9812,578.3279,104807.0
2024-10-18 11:05:00,583.72,583.91,583.52,583.85,232790.0,578.3279,578.5162,578.1298,578.4567,232790.0
2024-10-18 11:10:00,583.87,584.03,583.81,583.96,146861.0,578.4765,578.6351,578.4171,578.5657,146861.0
2024-10-18 11:15:00,583.95,584.1,583.89,584.1,130008.0,578.5558,578.7044,578.4964,578.7044,130008.0
2024-10-18 11:20:00,584.09,584.16,583.86,584.09,195048.0,578.6945,578.7639,578.4666,578.6945,195048.0
2024-10-18 11:25:00,584.09,584.33,583.94,584.25,154028.0,578.6945,578.9323,578.5459,578.853,154028.0
2024-10-18 11:30:00,584.26,584.47,584.04,584.05,188852.0,578.8629,579.071,578.645,578.6549,188852.0
2024-10-18 11:35:00,584.04,584.22,583.91,584.19,211438.0,578.645,578.8233,578.5162,578.7936,211438.0
2024-10-18 11:40:00,584.2,584.27,583.91,584.1,86609.0,578.8035,578.8728,578.5162,578.7044,86609.0
2024-10-18 11:45:00,584.1,584.17,583.93,583.99,125920.0,578.7044,578.7738,578.536,578.5954,125920.0
2024-10-18 11:50:00,583.99,584.14,583.93,584.12,108606.0,578.5954,578.744,578.536,578.7242,108606.0
2024-10-18 11:55:00,584.12,584.13,583.72,583.88,140163.0,578.7242,578.7341,578.3279,578.4865,140163.0
2024-10-18 12:00:00,583.89,584.01,583.69,583.91,115840.0,578.4964,578.6153,578.2982,578.5162,115840.0
2024-10-18 12:05:00,583.88,583.99,583.83,583.93,68138.0,578.4865,578.5954,578.4369,578.536,68138.0
2024-10-18 12:10:00,583.96,583.96,583.76,583.78,61673.0,578.5657,578.5657,578.3676,578.3874,61673.0
2024-10-18 12:15:00,583.76,584.19,583.73,584.16,106100.0,578.3676,578.7936,578.3378,578.7639,106100.0
2024-10-18 12:20:00,584.16,584.18,584.04,584.07,81822.0,578.7639,578.7837,578.645,578.6747,81822.0
2024-10-18 12:25:00,584.07,584.3,584.05,584.15,96335.0,578.6747,578.9026,578.6549,578.754,96335.0
2024-10-18 12:30:00,584.17,584.31,584.11,584.31,49387.0,578.7738,578.9125,578.7143,578.9125,49387.0
2024-10-18 12:35:00,584.32,584.43,584.27,584.41,137151.0,578.9224,579.0314,578.8728,579.0116,137151.0
2024-10-18 12:40:00,584.41,584.69,584.4,584.66,226362.0,579.0116,579.289,579.0016,579.2592,226362.0
2024-10-18 12:45:00,584.66,584.69,584.52,584.65,210834.0,579.2592,579.289,579.1205,579.2493,210834.0
2024-10-18 12:50:00,584.65,585.07,584.65,585.05,226314.0,579.2493,579.6655,579.2493,579.6456,226314.0
2024-10-18 12:55:00,585.05,585.25,584.67,584.68,311323.0,579.6456,579.8438,579.2692,579.2791,311323.0
2024-10-18 13:00:00,584.69,584.92,584.63,584.82,160175.0,579.289,579.5168,579.2295,579.4178,160175.0
2024-10-18 13:05:00,584.84,585.1,584.8,584.94,125539.0,579.4376,579.6952,579.398,579.5367,125539.0
2024-10-18 13:10:00,584.95,585.12,584.94,584.99,252542.0,579.5466,579.715,579.5367,579.5862,252542.0
2024-10-18 13:15:00,584.98,585.02,584.59,584.96,224556.0,579.5763,579.6159,579.1899,579.5565,224556.0
2024-10-18 13:20:00,584.95,585.0,584.71,584.84,115318.0,579.5466,579.5961,579.3088,579.4376,115318.0
2024-10-18 13:25:00,584.84,584.92,584.53,584.62,171013.0,579.4376,579.5168,579.1304,579.2196,171013.0
2024-10-18 13:30:00,584.63,584.85,584.5,584.85,71801.0,579.2295,579.4475,579.1007,579.4475,71801.0
2024-10-18 13:35:00,584.86,584.88,584.7,584.86,148844.0,579.4574,579.4772,579.2989,579.4574,148844.0
2024-10-18 13:40:00,584.87,584.96,584.77,584.89,104764.0,579.4673,579.5565,579.3682,579.4871,104764.0
2024-10-18 13:45:00,584.89,584.97,584.77,584.81,93524.0,579.4871,579.5664,579.3682,579.4079,93524.0
2024-10-18 13:50:00,584.79,584.86,584.57,584.58,91261.0,579.388,579.4574,579.1701,579.18,91261.0
2024-10-18 13:55:00,584.59,584.64,584.48,584.58,100089.0,579.1899,579.2394,579.0809,579.18,100089.0
2024-10-18 14:00:00,584.57,584.74,583.84,584.68,550946.0,579.1701,579.3385,578.4468,579.2791,550946.0
2024-10-18 14:05:00,584.69,584.77,584.56,584.76,145982.0,579.289,579.3682,579.1602,579.3583,145982.0
2024-10-18 14:10:00,584.77,585.02,584.75,585.0,127428.0,579.3682,579.6159,579.3484,579.5961,127428.0
2024-10-18 14:15:00,585.0,585.19,584.99,585.17,140821.0,579.5961,579.7843,579.5862,579.7645,140821.0
2024-10-18 14:20:00,585.16,585.2,585.04,585.17,105814.0,579.7546,579.7943,579.6357,579.7645,105814.0
2024-10-18 14:25:00,585.17,585.39,585.09,585.18,218719.0,579.7645,579.9825,579.6853,579.7744,218719.0
2024-10-18 14:30:00,585.18,585.25,584.93,584.96,133237.0,579.7744,579.8438,579.5268,579.5565,133237.0
2024-10-18 14:35:00,584.95,585.02,584.84,584.92,88202.0,579.5466,579.6159,579.4376,579.5168,88202.0
2024-10-18 14:40:00,584.92,585.1,584.85,585.03,67920.0,579.5168,579.6952,579.4475,579.6258,67920.0
2024-10-18 14:45:00,585.01,585.04,584.92,584.97,30557.0,579.606,579.6357,579.5168,579.5664,30557.0
2024-10-18 14:50:00,584.97,585.03,584.74,584.77,127932.0,579.5664,579.6258,579.3385,579.3682,127932.0
2024-10-18 14:55:00,584.78,584.94,584.77,584.85,68510.0,579.3781,579.5367,579.3682,579.4475,68510.0
2024-10-18 15:00:00,584.85,584.85,584.22,584.53,213227.0,579.4475,579.4475,578.8233,579.1304,213227.0
2024-10-18 15:05:00,584.54,584.65,584.39,584.59,132080.0,579.1404,579.2493,578.9917,579.1899,132080.0
2024-10-18 15:10:00,584.58,584.74,584.48,584.69,107139.0,579.18,579.3385,579.0809,579.289,107139.0
2024-10-18 15:15:00,584.7,584.72,584.41,584.52,245371.0,579.2989,579.3187,579.0116,579.1205,245371.0
2024-10-18 15:20:00,584.5,584.53,584.26,584.31,225550.0,579.1007,579.1304,578.8629,578.9125,225550.0
2024-10-18 15:25:00,584.31,584.54,584.29,584.46,126772.0,578.9125,579.1404,578.8927,579.0611,126772.0
2024-10-18 15:30:00,584.46,584.46,584.26,584.28,359443.0,579.0611,579.0611,578.8629,578.8828,359443.0
2024-10-18 15:35:00,584.29,584.52,584.18,584.36,292678.0,578.8927,579.1205,578.7837,578.962,292678.0
2024-10-18 15:40:00,584.36,584.37,584.06,584.21,297675.0,578.962,578.9719,578.6648,578.8134,297675.0
2024-10-18 15:45:00,584.22,584.41,584.16,584.2,310319.0,578.8233,579.0116,578.7639,578.8035,310319.0
2024-10-18 15:50:00,584.2,584.59,584.1,584.55,376629.0,578.8035,579.1899,578.7044,579.1503,376629.0
2024-10-18 15:55:00,584.53,584.78,584.37,584.57,1828347.0,579.1304,579.3781,578.9719,579.1701,1828347.0
2024-10-21 09:30:00,583.87,584.19,583.83,583.91,742894.0,578.4765,578.7936,578.4369,578.5162,742894.0
2024-10-21 09:35:00,583.92,584.27,583.78,584.0,318671.0,578.5261,578.8728,578.3874,578.6053,318671.0
2024-10-21 09:40:00,584.0,584.07,583.74,584.05,249139.0,578.6053,578.6747,578.3477,578.6549,249139.0
2024-10-21 09:45:00,584.03,584.35,583.99,584.31,222132.0,578.6351,578.9521,578.5954,578.9125,222132.0
2024-10-21 09:50:00,584.31,584.47,584.19,584.38,246386.0,578.9125,579.071,578.7936,578.9818,246386.0
2024-10-21 09:55:00,584.38,584.4,583.95,584.04,342286.0,578.9818,579.0016,578.5558,578.645,342286.0
2024-10-21 10:00:00,584.05,584.41,584.02,584.16,453172.0,578.6549,579.0116,578.6252,578.7639,453172.0
2024-10-21 10:05:00,584.18,584.54,584.14,584.44,433001.0,578.7837,579.1404,578.744,579.0413,433001.0
2024-10-21 10:10:00,584.45,584.64,584.32,584.64,327935.0,579.0512,579.2394,578.9224,579.2394,327935.0
2024-10-21 10:15:00,584.6,584.85,584.49,584.63,323750.0,579.1998,579.4475,579.0908,579.2295,323750.0
2024-10-21 10:20:00,584.67,584.73,584.31,584.36,215435.0,579.2692,579.3286,578.9125,578.962,215435.0
2024-10-21 10:25:00,584.34,584.36,583.81,583.92,258572.0,578.9422,578.962,578.4171,578.5261,258572.0
2024-10-21 10:30:00,583.93,583.97,583.35,583.63,559263.0,578.536,578.5756,577.9613,578.2388,559263.0
2024-10-21 10:35:00,583.6,583.69,583.25,583.29,345172.0,578.209,578.2982,577.8623,577.9019,345172.0
2024-10-21 10:40:00,583.27,583.32,582.77,583.12,559119.0,577.8821,577.9316,577.3867,577.7335,559119.0
2024-10-21 10:45:00,583.12,583.12,582.06,582.59,609442.0,577.7335,577.7335,576.6833,577.2084,609442.0
2024-10-21 10:50:00,582.58,582.88,582.41,582.57,309528.0,577.1985,577.4957,577.03,577.1886,309528.0
2024-10-21 10:55:00,582.58,582.71,582.47,582.6,301011.0,577.1985,577.3273,577.0895,577.2183,301011.0
2024-10-21 11:00:00,582.6,582.65,581.7,581.86,320803.0,577.2183,577.2678,576.3266,576.4851,320803.0
2024-10-21 11:05:00,581.86,581.9,580.73,580.96,499837.0,576.4851,576.5247,575.3655,575.5934,499837.0
2024-10-21 11:10:00,580.94,581.68,580.85,581.46,623689.0,575.5736,576.3068,575.4844,576.0888,623689.0
2024-10-21 11:15:00,581.46,581.49,581.12,581.25,295412.0,576.0888,576.1185,575.7519,575.8807,295412.0
2024-10-21 11:20:00,581.27,581.32,580.91,580.96,177514.0,575.9006,575.9501,575.5439,575.5934,177514.0
2024-10-21 11:25:00,580.97,581.05,580.67,580.83,155863.0,575.6033,575.6826,575.3061,575.4646,155863.0
2024-10-21 11:30:00,580.84,581.03,580.6,581.03,351302.0,575.4745,575.6628,575.2367,575.6628,351302.0
2024-10-21 11:35:00,580.99,581.33,580.75,581.26,215954.0,575.6231,575.96,575.3854,575.8907,215954.0
2024-10-21 11:40:00,581.26,581.71,581.12,581.62,392184.0,575.8907,576.3365,575.7519,576.2473,392184.0
2024-10-21 11:45:00,581.63,582.02,581.6,581.97,242266.0,576.2572,576.6436,576.2275,576.5941,242266.0
2024-10-21 11:50:00,581.96,582.32,581.89,581.92,383112.0,576.5842,576.9409,576.5148,576.5446,383112.0
2024-10-21 11:55:00,581.93,582.63,581.92,582.35,410025.0,576.5545,577.248,576.5446,576.9706,410025.0
2024-10-21 12:00:00,582.33,582.47,582.07,582.32,199301.0,576.9508,577.0895,576.6932,576.9409,199301.0
2024-10-21 12:05:00,582.32,582.34,582.01,582.25,230977.0,576.9409,576.9607,576.6337,576.8715,230977.0
2024-10-21 12:10:00,582.26,582.34,581.8,582.05,147671.0,576.8814,576.9607,576.4257,576.6734,147671.0
2024-10-21 12:15:00,582.05,582.25,581.91,582.15,123150.0,576.6734,576.8715,576.5346,576.7724,123150.0
2024-10-21 12:20:00,582.13,582.29,581.96,582.26,93394.0,576.7526,576.9111,576.5842,576.8814,93394.0
2024-10-21 12:25:00,582.26,582.4,581.97,582.17,180479.0,576.8814,577.0201,576.5941,576.7922,180479.0
2024-10-21 12:30:00,582.2,582.39,582.14,582.35,93239.0,576.822,577.0102,576.7625,576.9706,93239.0
2024-10-21 12:35:00,582.36,582.43,581.9,582.03,94643.0,576.9805,577.0498,576.5247,576.6535,94643.0
2024-10-21 12:40:00,582.05,582.22,582.04,582.16,76092.0,576.6734,576.8418,576.6634,576.7823,76092.0
2024-10-21 12:45:00,582.17,582.3,582.08,582.23,79839.0,576.7922,576.921,576.7031,576.8517,79839.0
2024-10-21 12:50:00,582.23,582.79,582.23,582.7,165997.0,576.8517,577.4065,576.8517,577.3174,165997.0
2024-10-21 12:55:00,582.73,582.89,582.7,582.82,121077.0,577.3471,577.5056,577.3174,577.4362,121077.0
2024-10-21 13:00:00,582.83,582.96,582.74,582.84,217165.0,577.4462,577.5749,577.357,577.4561,217165.0
2024-10-21 13:05:00,582.83,583.07,582.8,583.01,139120.0,577.4462,577.6839,577.4164,577.6245,139120.0
2024-10-21 13:10:00,583.0,583.16,582.96,583.15,126313.0,577.6146,577.7731,577.5749,577.7632,126313.0
2024-10-21 13:15:00,583.15,583.2,582.6,582.83,239428.0,577.7632,577.8127,577.2183,577.4462,239428.0
2024-10-21 13:20:00,582.83,583.0,582.66,582.99,143122.0,577.4462,577.6146,577.2777,577.6047,143122.0
2024-10-21 13:25:00,583.0,583.04,582.9,582.91,91439.0,577.6146,577.6542,577.5155,577.5254,91439.0
2024-10-21 13:30:00,582.92,583.02,582.88,583.02,89984.0,577.5353,577.6344,577.4957,577.6344,89984.0
2024-10-21 13:35:00,583.02,583.11,582.93,583.05,94459.0,577.6344,577.7236,577.5452,577.6641,94459.0
2024-10-21 13:40:00,583.06,583.13,582.94,583.01,76221.0,577.674,577.7434,577.5551,577.6245,76221.0
2024-10-21 13:45:00,583.01,583.22,582.99,583.15,107346.0,577.6245,577.8325,577.6047,577.7632,107346.0
2024-10-21 13:50:00,583.16,583.38,583.16,583.27,111943.0,577.7731,577.9911,577.7731,577.8821,111943.0
2024-10-21 13:55:00,583.29,583.33,583.18,583.25,106205.0,577.9019,577.9415,577.7929,577.8623,106205.0
2024-10-21 14:00:00,583.28,583.29,583.07,583.23,185109.0,577.892,577.9019,577.6839,577.8425,185109.0
2024-10-21 14:05:00,583.22,583.22,582.9,582.96,177309.0,577.8325,577.8325,577.5155,577.5749,177309.0
2024-10-21 14:10:00,582.97,583.1,582.84,582.85,98184.0,577.5849,577.7137,577.4561,577.466,98184.0
2024-10-21 14:15:00,582.85,583.07,582.84,583.05,85403.0,577.466,577.6839,577.4561,577.6641,85403.0
2024-10-21 14:20:00,583.05,583.12,582.35,582.7,160168.0,577.6641,577.7335,576.9706,577.3174,160168.0
2024-10-21 14:25:00,582.7,582.85,582.63,582.64,122439.0,577.3174,577.466,577.248,577.2579,122439.0
2024-10-21 14:30:00,582.65,582.74,582.43,582.66,174117.0,577.2678,577.357,577.0498,577.2777,174117.0
2024-10-21 14:35:00,582.69,582.83,582.6,582.62,86501.0,577.3074,577.4462,577.2183,577.2381,86501.0
2024-10-21 14:40:00,582.61,582.63,582.31,582.36,174871.0,577.2282,577.248,576.931,576.9805,174871.0
2024-10-21 14:45:00,582.36,582.59,582.3,582.53,179177.0,576.9805,577.2084,576.921,577.1489,179177.0
2024-10-21 14:50:00,582.54,582.61,582.39,582.41,191666.0,577.1588,577.2282,577.0102,577.03,191666.0
2024-10-21 14:55:00,582.42,582.55,582.26,582.39,211001.0,577.0399,577.1687,576.8814,577.0102,211001.0
2024-10-21 15:00:00,582.38,582.48,582.17,582.26,173578.0,577.0003,577.0994,576.7922,576.8814,173578.0
2024-10-21 15:05:00,582.24,582.61,582.24,582.55,227925.0,576.8616,577.2282,576.8616,577.1687,227925.0
2024-10-21 15:10:00,582.56,583.14,582.55,583.03,259907.0,577.1786,577.7533,577.1687,577.6443,259907.0
2024-10-21 15:15:00,583.02,583.2,583.01,583.16,182889.0,577.6344,577.8127,577.6245,577.7731,182889.0
2024-10-21 15:20:00,583.17,583.19,582.87,582.99,142887.0,577.783,577.8028,577.4858,577.6047,142887.0
2024-10-21 15:25:00,582.97,583.17,582.86,582.93,117702.0,577.5849,577.783,577.4759,577.5452,117702.0
2024-10-21 15:30:00,582.9,582.9,582.29,582.5,264400.0,577.5155,577.5155,576.9111,577.1192,264400.0
2024-10-21 15:35:00,582.5,582.57,582.38,582.43,341150.0,577.1192,577.1886,577.0003,577.0498,341150.0
2024-10-21 15:40:00,582.43,582.62,582.37,582.49,353196.0,577.0498,577.2381,576.9904,577.1093,353196.0
2024-10-21 15:45:00,582.5,582.89,582.43,582.87,453991.0,577.1192,577.5056,577.0498,577.4858,453991.0
2024-10-21 15:50:00,582.87,583.12,582.57,583.01,501667.0,577.4858,577.7335,577.1886,577.6245,501667.0
2024-10-21 15:55:00,583.01,583.73,582.92,583.67,2412626.0,577.6245,578.3378,577.5353,578.2784,2412626.0
2024-10-22 09:30:00,581.05,581.31,580.38,580.95,1073489.0,575.6826,575.9402,575.0188,575.5835,1073489.0
2024-10-22 09:35:00,580.96,581.2,580.59,580.95,454431.0,575.5934,575.8312,575.2268,575.5835,454431.0
2024-10-22 09:40:00,580.98,581.29,580.71,580.92,391597.0,575.6132,575.9204,575.3457,575.5538,391597.0
2024-10-22 09:45:00,580.95,581.5,580.91,581.3,284845.0,575.5835,576.1284,575.5439,575.9303,284845.0
2024-10-22 09:50:00,581.29,581.39,580.8,581.33,314250.0,575.9204,576.0195,575.4349,575.96,314250.0
2024-10-22 09:55:00,581.36,581.43,580.82,581.32,231870.0,575.9897,576.0591,575.4547,575.9501,231870.0
2024-10-22 10:00:00,581.33,581.44,581.03,581.33,193121.0,575.96,576.069,575.6628,575.96,193121.0
2024-10-22 10:05:00,581.35,582.24,581.22,581.67,569948.0,575.9798,576.8616,575.851,576.2969,569948.0
2024-10-22 10:10:00,581.64,582.08,581.53,582.08,287123.0,576.2671,576.7031,576.1582,576.7031,287123.0
2024-10-22 10:15:00,582.06,582.17,581.56,581.65,232931.0,576.6833,576.7922,576.1879,576.2771,232931.0
2024-10-22 10:20:00,581.65,581.7,581.18,581.59,241341.0,576.2771,576.3266,575.8114,576.2176,241341.0
2024-10-22 10:25:00,581.58,581.72,581.4,581.41,212534.0,576.2077,576.3464,576.0294,576.0393,212534.0
2024-10-22 10:30:00,581.43,581.65,581.2,581.36,189846.0,576.0591,576.2771,575.8312,575.9897,189846.0
2024-10-22 10:35:00,581.34,581.63,581.28,581.3,183085.0,575.9699,576.2572,575.9105,575.9303,183085.0
2024-10-22 10:40:00,581.3,581.58,581.17,581.17,148529.0,575.9303,576.2077,575.8015,575.8015,148529.0
2024-10-22 10:45:00,581.17,581.49,581.02,581.42,192355.0,575.8015,576.1185,575.6529,576.0492,192355.0
2024-10-22 10:50:00,581.41,581.99,581.38,581.98,258766.0,576.0393,576.6139,576.0095,576.604,258766.0
2024-10-22 10:55:00,581.99,582.18,581.84,581.99,213512.0,576.6139,576.8022,576.4653,576.6139,213512.0
2024-10-22 11:00:00,581.99,582.27,581.87,581.96,192075.0,576.6139,576.8913,576.495,576.5842,192075.0
2024-10-22 11:05:00,581.97,582.1,581.84,582.01,128252.0,576.5941,576.7229,576.4653,576.6337,128252.0
2024-10-22 11:10:00,582.0,582.17,581.97,582.03,158761.0,576.6238,576.7922,576.5941,576.6535,158761.0
2024-10-22 11:15:00,582.04,582.5,582.01,582.18,229742.0,576.6634,577.1192,576.6337,576.8022,229742.0
2024-10-22 11:20:00,582.18,582.2,582.0,582.06,117380.0,576.8022,576.822,576.6238,576.6833,117380.0
2024-10-22 11:25:00,582.06,582.1,581.54,582.08,251924.0,576.6833,576.7229,576.1681,576.7031,251924.0
2024-10-22 11:30:00,582.06,582.35,582.04,582.29,175605.0,576.6833,576.9706,576.6634,576.9111,175605.0
2024-10-22 11:35:00,582.3,582.33,582.11,582.28,115846.0,576.921,576.9508,576.7328,576.9012,115846.0
2024-10-22 11:40:00,582.27,582.35,582.09,582.23,156113.0,576.8913,576.9706,576.713,576.8517,156113.0
2024-10-22 11:45:00,582.22,582.27,582.02,582.07,94108.0,576.8418,576.8913,576.6436,576.6932,94108.0
2024-10-22 11:50:00,582.08,582.14,582.01,582.08,91474.0,576.7031,576.7625,576.6337,576.7031,91474.0
2024-10-22 11:55:00,582.1,582.3,582.01,582.02,92487.0,576.7229,576.921,576.6337,576.6436,92487.0
2024-10-22 12:00:00,582.01,582.1,581.84,581.89,127561.0,576.6337,576.7229,576.4653,576.5148,127561.0
2024-10-22 12:05:00,581.89,581.95,581.64,581.7,178871.0,576.5148,576.5743,576.2671,576.3266,178871.0
2024-10-22 12:10:00,581.69,582.09,581.67,581.97,112240.0,576.3167,576.713,576.2969,576.5941,112240.0
2024-10-22 12:15:00,581.96,582.19,581.92,582.0,152498.0,576.5842,576.8121,576.5446,576.6238,152498.0
2024-10-22 12:20:00,582.0,582.08,581.89,581.89,74764.0,576.6238,576.7031,576.5148,576.5148,74764.0
2024-10-22 12:25:00,581.89,581.9,581.57,581.76,149035.0,576.5148,576.5247,576.1978,576.386,149035.0
2024-10-22 12:30:00,581.76,582.21,581.72,582.14,109245.0,576.386,576.8319,576.3464,576.7625,109245.0
2024-10-22 12:35:00,582.14,582.17,581.82,581.91,141168.0,576.7625,576.7922,576.4455,576.5346,141168.0
2024-10-22 12:40:00,581.93,581.99,581.7,581.83,170770.0,576.5545,576.6139,576.3266,576.4554,170770.0
2024-10-22 12:45:00,581.78,582.14,581.78,582.14,65450.0,576.4058,576.7625,576.4058,576.7625,65450.0
2024-10-22 12:50:00,582.13,582.66,582.07,582.49,247435.0,576.7526,577.2777,576.6932,577.1093,247435.0
2024-10-22 12:55:00,582.48,582.64,582.45,582.56,145421.0,577.0994,577.2579,577.0697,577.1786,145421.0
2024-10-22 13:00:00,582.57,582.71,582.55,582.59,78035.0,577.1886,577.3273,577.1687,577.2084,78035.0
2024-10-22 13:05:00,582.58,582.67,582.41,582.53,95059.0,577.1985,577.2876,577.03,577.1489,95059.0
2024-10-22 13:10:00,582.54,582.58,582.28,582.5,119276.0,577.1588,577.1985,576.9012,577.1192,119276.0
2024-10-22 13:15:00,582.51,582.55,582.41,582.48,68334.0,577.1291,577.1687,577.03,577.0994,68334.0
2024-10-22 13:20:00,582.48,582.61,582.47,582.49,93850.0,577.0994,577.2282,577.0895,577.1093,93850.0
2024-10-22 13:25:00,582.5,582.71,582.5,582.66,88546.0,577.1192,577.3273,577.1192,577.2777,88546.0
2024-10-22 13:30:00,582.67,582.92,582.63,582.92,101119.0,577.2876,577.5353,577.248,577.5353,101119.0
2024-10-22 13:35:00,582.93,583.33,582.93,583.19,282353.0,577.5452,577.9415,577.5452,577.8028,282353.0
2024-10-22 13:40:00,583.2,583.69,583.19,583.45,362552.0,577.8127,578.2982,577.8028,578.0604,362552.0
2024-10-22 13:45:00,583.45,583.67,583.4,583.63,300506.0,578.0604,578.2784,578.0109,578.2388,300506.0
2024-10-22 13:50:00,583.61,583.88,583.58,583.75,303517.0,578.2189,578.4865,578.1892,578.3577,303517.0
2024-10-22 13:55:00,583.75,583.98,583.67,583.98,173900.0,578.3577,578.5855,578.2784,578.5855,173900.0
2024-10-22 14:00:00,583.96,584.5,583.86,584.43,411304.0,578.5657,579.1007,578.4666,579.0314,411304.0
2024-10-22 14:05:00,584.45,584.45,583.72,583.82,477672.0,579.0512,579.0512,578.3279,578.427,477672.0
2024-10-22 14:10:00,583.82,583.94,583.49,583.49,238782.0,578.427,578.5459,578.1001,578.1001,238782.0
2024-10-22 14:15:00,583.5,583.88,583.48,583.69,118368.0,578.11,578.4865,578.0901,578.2982,118368.0
2024-10-22 14:20:00,583.7,583.79,583.57,583.72,157395.0,578.3081,578.3973,578.1793,578.3279,157395.0
2024-10-22 14:25:00,583.7,583.75,583.63,583.68,84000.0,578.3081,578.3577,578.2388,578.2883,84000.0
2024-10-22 14:30:00,583.69,583.71,583.54,583.56,142524.0,578.2982,578.318,578.1496,578.1694,142524.0
2024-10-22 14:35:00,583.58,583.65,583.42,583.43,168277.0,578.1892,578.2586,578.0307,578.0406,168277.0
2024-10-22 14:40:00,583.44,583.55,583.29,583.37,207451.0,578.0505,578.1595,577.9019,577.9812,207451.0
2024-10-22 14:45:00,583.39,583.53,583.36,583.42,196418.0,578.001,578.1397,577.9713,578.0307,196418.0
2024-10-22 14:50:00,583.42,583.46,583.18,583.2,179494.0,578.0307,578.0703,577.7929,577.8127,179494.0
2024-10-22 14:55:00,583.2,583.27,582.85,583.02,260883.0,577.8127,577.8821,577.466,577.6344,260883.0
2024-10-22 15:00:00,583.01,583.1,582.89,583.06,184820.0,577.6245,577.7137,577.5056,577.674,184820.0
2024-10-22 15:05:00,583.08,583.32,583.06,583.32,165181.0,577.6938,577.9316,577.674,577.9316,165181.0
2024-10-22 15:10:00,583.32,583.47,583.32,583.45,261959.0,577.9316,578.0802,577.9316,578.0604,261959.0
2024-10-22 15:15:00,583.43,583.7,583.38,583.61,227110.0,578.0406,578.3081,577.9911,578.2189,227110.0
2024-10-22 15:20:00,583.61,583.62,583.4,583.48,258233.0,578.2189,578.2289,578.0109,578.0901,258233.0
2024-10-22 15:25:00,583.49,583.66,583.48,583.64,213845.0,578.1001,578.2685,578.0901,578.2487,213845.0
2024-10-22 15:30:00,583.65,583.83,583.63,583.82,340004.0,578.2586,578.4369,578.2388,578.427,340004.0
2024-10-22 15:35:00,583.81,584.06,583.62,583.67,291294.0,578.4171,578.6648,578.2289,578.2784,291294.0
2024-10-22 15:40:00,583.65,583.84,583.57,583.8,301155.0,578.2586,578.4468,578.1793,578.4072,301155.0
2024-10-22 15:45:00,583.79,584.26,583.75,583.94,558031.0,578.3973,578.8629,578.3577,578.5459,558031.0
2024-10-22 15:50:00,583.92,584.16,583.68,584.06,612611.0,578.5261,578.7639,578.2883,578.6648,612611.0
2024-10-22 15:55:00,584.08,584.12,583.23,583.32,1469701.0,578.6846,578.7242,577.8425,577.9316,1469701.0
2024-10-23 09:30:00,581.26,581.71,580.96,581.44,792717.0,575.8907,576.3365,575.5934,576.069,792717.0
2024-10-23 09:35:00,581.45,581.56,581.15,581.34,333507.0,576.0789,576.1879,575.7817,575.9699,333507.0
2024-10-23 09:40:00,581.35,581.41,581.04,581.19,210703.0,575.9798,576.0393,575.6727,575.8213,210703.0
2024-10-23 09:45:00,581.18,581.55,581.12,581.55,309511.0,575.8114,576.178,575.7519,576.178,309511.0
2024-10-23 09:50:00,581.53,581.54,581.1,581.25,161766.0,576.1582,576.1681,575.7321,575.8807,161766.0
2024-10-23 09:55:00,581.23,581.52,581.17,581.31,191374.0,575.8609,576.1483,575.8015,575.9402,191374.0
2024-10-23 10:00:00,581.29,581.39,580.7,580.82,285025.0,575.9204,576.0195,575.3358,575.4547,285025.0
2024-10-23 10:05:00,580.81,581.01,580.22,580.75,426366.0,575.4448,575.643,574.8603,575.3854,426366.0
2024-10-23 10:10:00,580.74,580.98,580.69,580.76,319773.0,575.3755,575.6132,575.3259,575.3953,319773.0
2024-10-23 10:15:00,580.77,580.84,580.27,580.27,216001.0,575.4052,575.4745,574.9098,574.9098,216001.0
2024-10-23 10:20:00,580.25,580.58,580.1,580.29,264018.0,574.89,575.2169,574.7414,574.9296,264018.0
2024-10-23 10:25:00,580.28,581.15,580.11,580.99,432851.0,574.9197,575.7817,574.7513,575.6231,432851.0
2024-10-23 10:30:00,580.99,581.3,580.76,581.24,279035.0,575.6231,575.9303,575.3953,575.8708,279035.0
2024-10-23 10:35:00,581.24,581.28,581.0,581.23,154074.0,575.8708,575.9105,575.6331,575.8609,154074.0
2024-10-23 10:40:00,581.24,581.46,581.19,581.33,185437.0,575.8708,576.0888,575.8213,575.96,185437.0
2024-10-23 10:45:00,581.35,581.64,581.18,581.25,276235.0,575.9798,576.2671,575.8114,575.8807,276235.0
2024-10-23 10:50:00,581.25,581.37,580.42,580.55,227612.0,575.8807,575.9996,575.0584,575.1872,227612.0
2024-10-23 10:55:00,580.54,580.77,580.42,580.49,212647.0,575.1773,575.4052,575.0584,575.1278,212647.0
2024-10-23 11:00:00,580.51,580.76,580.3,580.74,245246.0,575.1476,575.3953,574.9395,575.3755,245246.0
2024-10-23 11:05:00,580.73,580.74,580.28,580.3,174570.0,575.3655,575.3755,574.9197,574.9395,174570.0
2024-10-23 11:10:00,580.3,580.32,578.94,579.33,665836.0,574.9395,574.9593,573.5921,573.9785,665836.0
2024-10-23 11:15:00,579.26,579.37,579.1,579.14,437874.0,573.9091,574.0181,573.7506,573.7902,437874.0
2024-10-23 11:20:00,579.15,579.78,579.11,579.38,518960.0,573.8001,574.4243,573.7605,574.028,518960.0
2024-10-23 11:25:00,579.36,579.41,578.83,578.9,353583.0,574.0082,574.0577,573.4831,573.5525,353583.0
2024-10-23 11:30:00,578.88,579.03,578.78,578.88,370255.0,573.5326,573.6813,573.4336,573.5326,370255.0
2024-10-23 11:35:00,578.87,579.48,578.86,579.39,426718.0,573.5227,574.1271,573.5128,574.0379,426718.0
2024-10-23 11:40:00,579.4,579.6,579.19,579.59,256908.0,574.0478,574.246,573.8398,574.2361,256908.0
2024-10-23 11:45:00,579.58,579.79,579.51,579.54,189387.0,574.2262,574.4342,574.1568,574.1865,189387.0
2024-10-23 11:50:00,579.53,579.76,579.29,579.46,285334.0,574.1766,574.4045,573.9389,574.1073,285334.0
2024-10-23 11:55:00,579.45,579.9,579.33,579.84,236367.0,574.0974,574.5432,573.9785,574.4838,236367.0
2024-10-23 12:00:00,579.83,579.83,578.74,578.98,250474.0,574.4739,574.4739,573.3939,573.6317,250474.0
2024-10-23 12:05:00,578.99,579.23,578.7,578.99,215135.0,573.6416,573.8794,573.3543,573.6416,215135.0
2024-10-23 12:10:00,578.97,579.11,578.74,578.78,226306.0,573.6218,573.7605,573.3939,573.4336,226306.0
2024-10-23 12:15:00,578.78,578.99,578.69,578.81,179578.0,573.4336,573.6416,573.3444,573.4633,179578.0
2024-10-23 12:20:00,578.8,578.88,578.31,578.42,310286.0,573.4534,573.5326,572.9679,573.0769,310286.0
2024-10-23 12:25:00,578.4,578.59,578.09,578.2,300694.0,573.0571,573.2453,572.7499,572.8589,300694.0
2024-10-23 12:30:00,578.18,578.28,577.63,578.26,629174.0,572.8391,572.9382,572.2942,572.9184,629174.0
2024-10-23 12:35:00,578.26,578.51,578.17,578.23,404686.0,572.9184,573.1661,572.8292,572.8886,404686.0
2024-10-23 12:40:00,578.24,578.58,578.18,578.37,156626.0,572.8985,573.2354,572.8391,573.0273,156626.0
2024-10-23 12:45:00,578.38,578.77,578.36,578.76,164142.0,573.0373,573.4237,573.0174,573.4137,164142.0
2024-10-23 12:50:00,578.77,578.84,577.87,578.08,320391.0,573.4237,573.493,572.532,572.74,320391.0
2024-10-23 12:55:00,578.07,578.43,578.0,578.15,182309.0,572.7301,573.0868,572.6608,572.8094,182309.0
2024-10-23 13:00:00,578.15,578.15,577.41,577.54,314287.0,572.8094,572.8094,572.0762,572.205,314287.0
2024-10-23 13:05:00,577.55,577.79,577.32,577.46,306260.0,572.2149,572.4527,571.987,572.1258,306260.0
2024-10-23 13:10:00,577.45,577.51,576.61,576.65,488913.0,572.1158,572.1753,571.2836,571.3232,488913.0
2024-10-23 13:15:00,576.66,576.94,576.56,576.7,490593.0,571.3331,571.6106,571.2341,571.3728,490593.0
2024-10-23 13:20:00,576.69,576.93,576.46,576.55,416310.0,571.3629,571.6007,571.135,571.2242,416310.0
2024-10-23 13:25:00,576.53,577.02,576.53,577.0,329404.0,571.2043,571.6898,571.2043,571.67,329404.0
2024-10-23 13:30:00,576.97,576.98,576.39,576.54,268879.0,571.6403,571.6502,571.0656,571.2143,268879.0
2024-10-23 13:35:00,576.52,576.62,576.21,576.26,176499.0,571.1944,571.2935,570.8873,570.9368,176499.0
2024-10-23 13:40:00,576.24,576.52,576.13,576.35,245001.0,570.917,571.1944,570.808,571.026,245001.0
2024-10-23 13:45:00,576.35,576.72,576.25,576.57,281832.0,571.026,571.3926,570.9269,571.244,281832.0
2024-10-23 13:50:00,576.53,576.6,576.05,576.1,290671.0,571.2043,571.2737,570.7288,570.7783,290671.0
2024-10-23 13:55:00,576.08,576.13,575.86,575.95,406117.0,570.7585,570.808,570.5405,570.6297,406117.0
2024-10-23 14:00:00,575.96,575.97,575.28,575.31,506583.0,570.6396,570.6495,569.9659,569.9956,506583.0
2024-10-23 14:05:00,575.3,575.56,575.09,575.5,549920.0,569.9857,570.2433,569.7776,570.1839,549920.0
2024-10-23 14:10:00,575.51,575.54,574.94,574.99,455211.0,570.1938,570.2235,569.629,569.6786,455211.0
2024-10-23 14:15:00,574.97,575.04,574.41,574.6,596128.0,569.6588,569.7281,569.1039,569.2922,596128.0
2024-10-23 14:20:00,574.59,575.44,574.59,575.22,642302.0,569.2823,570.1244,569.2823,569.9064,642302.0
2024-10-23 14:25:00,575.22,575.7,575.17,575.51,531980.0,569.9064,570.382,569.8569,570.1938,531980.0
2024-10-23 14:30:00,575.51,576.34,575.4,576.33,606454.0,570.1938,571.0161,570.0848,571.0062,606454.0
2024-10-23 14:35:00,576.32,576.68,576.15,576.66,574172.0,570.9963,571.353,570.8279,571.3331,574172.0
2024-10-23 14:40:00,576.64,577.07,576.51,576.84,474180.0,571.3133,571.7394,571.1845,571.5115,474180.0
2024-10-23 14:45:00,576.85,577.23,576.81,577.06,289188.0,571.5214,571.8979,571.4818,571.7295,289188.0
2024-10-23 14:50:00,577.07,577.2,576.78,576.89,324292.0,571.7394,571.8682,571.452,571.561,324292.0
2024-10-23 14:55:00,576.9,577.19,576.77,577.17,331916.0,571.5709,571.8582,571.4421,571.8384,331916.0
2024-10-23 15:00:00,577.15,577.24,576.95,577.12,304250.0,571.8186,571.9078,571.6205,571.7889,304250.0
2024-10-23 15:05:00,577.12,577.17,576.83,577.0,316599.0,571.7889,571.8384,571.5016,571.67,316599.0
2024-10-23 15:10:00,577.02,577.19,576.66,576.86,540969.0,571.6898,571.8582,571.3331,571.5313,540969.0
2024-10-23 15:15:00,576.85,577.41,576.82,577.31,400364.0,571.5214,572.0762,571.4917,571.9771,400364.0
2024-10-23 15:20:00,577.33,577.45,577.04,577.22,458843.0,571.997,572.1158,571.7096,571.888,458843.0
2024-10-23 15:25:00,577.21,577.55,577.0,577.28,489154.0,571.8781,572.2149,571.67,571.9474,489154.0
2024-10-23 15:30:00,577.29,577.42,577.08,577.37,394810.0,571.9573,572.0861,571.7493,572.0366,394810.0
2024-10-23 15:35:00,577.37,577.72,577.35,577.72,466308.0,572.0366,572.3834,572.0168,572.3834,466308.0
2024-10-23 15:40:00,577.72,578.02,577.58,577.98,386021.0,572.3834,572.6806,572.2446,572.641,386021.0
2024-10-23 15:45:00,577.99,578.02,577.62,577.74,899347.0,572.6509,572.6806,572.2843,572.4032,899347.0
2024-10-23 15:50:00,577.74,578.13,577.68,577.72,1195401.0,572.4032,572.7896,572.3437,572.3834,1195401.0
2024-10-23 15:55:00,577.71,578.12,577.68,577.93,2368494.0,572.3734,572.7797,572.3437,572.5914,2368494.0
2024-10-24 09:30:00,579.98,580.06,578.94,579.11,1313344.0,574.6225,574.7017,573.5921,573.7605,1313344.0
2024-10-24 09:35:00,579.11,579.51,579.07,579.3,473536.0,573.7605,574.1568,573.7209,573.9488,473536.0
2024-10-24 09:40:00,579.31,579.4,578.89,579.08,214706.0,573.9587,574.0478,573.5425,573.7308,214706.0
2024-10-24 09:45:00,579.1,579.23,578.62,578.79,627780.0,573.7506,573.8794,573.275,573.4435,627780.0
2024-10-24 09:50:00,578.79,579.43,578.7,579.39,383050.0,573.4435,574.0776,573.3543,574.0379,383050.0
2024-10-24 09:55:00,579.37,579.52,579.1,579.39,231878.0,574.0181,574.1667,573.7506,574.0379,231878.0
2024-10-24 10:00:00,579.39,579.93,579.25,579.52,458061.0,574.0379,574.5729,573.8992,574.1667,458061.0
2024-10-24 10:05:00,579.52,579.56,579.06,579.23,220939.0,574.1667,574.2064,573.711,573.8794,220939.0
2024-10-24 10:10:00,579.22,579.54,579.05,579.14,171068.0,573.8695,574.1865,573.7011,573.7902,171068.0
2024-10-24 10:15:00,579.16,579.28,578.88,579.16,257114.0,573.8101,573.9289,573.5326,573.8101,257114.0
2024-10-24 10:20:00,579.16,579.5,578.95,579.5,207349.0,573.8101,574.1469,573.602,574.1469,207349.0
2024-10-24 10:25:00,579.43,579.6,578.83,578.93,211692.0,574.0776,574.246,573.4831,573.5822,211692.0
2024-10-24 10:30:00,578.93,579.83,578.91,579.79,236616.0,573.5822,574.4739,573.5624,574.4342,236616.0
2024-10-24 10:35:00,579.8,579.81,579.57,579.64,147841.0,574.4441,574.454,574.2163,574.2856,147841.0
2024-10-24 10:40:00,579.64,579.73,579.38,579.56,217501.0,574.2856,574.3748,574.028,574.2064,217501.0
2024-10-24 10:45:00,579.55,579.56,578.95,579.04,279507.0,574.1964,574.2064,573.602,573.6912,279507.0
2024-10-24 10:50:00,579.04,579.07,578.54,578.76,231406.0,573.6912,573.7209,573.1958,573.4137,231406.0
2024-10-24 10:55:00,578.76,578.99,578.68,578.8,149231.0,573.4137,573.6416,573.3345,573.4534,149231.0
2024-10-24 11:00:00,578.82,579.0,578.58,578.61,160952.0,573.4732,573.6515,573.2354,573.2651,160952.0
2024-10-24 11:05:00,578.61,578.78,578.25,578.73,242035.0,573.2651,573.4336,572.9085,573.384,242035.0
2024-10-24 11:10:00,578.78,579.18,578.69,579.14,197017.0,573.4336,573.8299,573.3444,573.7902,197017.0
2024-10-24 11:15:00,579.14,579.36,579.08,579.28,202530.0,573.7902,574.0082,573.7308,573.9289,202530.0
2024-10-24 11:20:00,579.27,579.33,578.55,578.7,275953.0,573.919,573.9785,573.2057,573.3543,275953.0
2024-10-24 11:25:00,578.69,578.86,578.54,578.65,112189.0,573.3444,573.5128,573.1958,573.3048,112189.0
2024-10-24 11:30:00,578.61,578.71,578.36,578.67,181499.0,573.2651,573.3642,573.0174,573.3246,181499.0
2024-10-24 11:35:00,578.66,578.68,578.15,578.18,169997.0,573.3147,573.3345,572.8094,572.8391,169997.0
2024-10-24 11:40:00,578.18,578.35,578.0,578.06,217794.0,572.8391,573.0075,572.6608,572.7202,217794.0
2024-10-24 11:45:00,578.08,578.17,577.07,577.12,365959.0,572.74,572.8292,571.7394,571.7889,365959.0
2024-10-24 11:50:00,577.1,577.82,577.04,577.82,326428.0,571.7691,572.4824,571.7096,572.4824,326428.0
2024-10-24 11:55:00,577.84,578.2,577.81,578.06,288553.0,572.5022,572.8589,572.4725,572.7202,288553.0
2024-10-24 12:00:00,578.06,578.17,577.71,577.8,250415.0,572.7202,572.8292,572.3734,572.4626,250415.0
2024-10-24 12:05:00,577.78,577.86,576.88,577.21,363872.0,572.4428,572.5221,571.5511,571.8781,363872.0
2024-10-24 12:10:00,577.24,577.31,576.57,576.83,429179.0,571.9078,571.9771,571.244,571.5016,429179.0
2024-10-24 12:15:00,576.85,577.05,576.61,577.03,214483.0,571.5214,571.7195,571.2836,571.6997,214483.0
2024-10-24 12:20:00,577.04,577.63,576.83,577.56,245353.0,571.7096,572.2942,571.5016,572.2248,245353.0
2024-10-24 12:25:00,577.54,578.06,577.47,578.01,186435.0,572.205,572.7202,572.1357,572.6707,186435.0
2024-10-24 12:30:00,578.02,578.73,578.01,578.65,235037.0,572.6806,573.384,572.6707,573.3048,235037.0
2024-10-24 12:35:00,578.66,578.76,578.24,578.49,270633.0,573.3147,573.4137,572.8985,573.1462,270633.0
2024-10-24 12:40:00,578.5,578.61,578.35,578.39,157176.0,573.1561,573.2651,573.0075,573.0472,157176.0
2024-10-24 12:45:00,578.39,578.98,578.36,578.98,217564.0,573.0472,573.6317,573.0174,573.6317,217564.0
2024-10-24 12:50:00,578.98,578.99,578.51,578.72,145455.0,573.6317,573.6416,573.1661,573.3741,145455.0
2024-10-24 12:55:00,578.7,578.93,578.65,578.88,68714.0,573.3543,573.5822,573.3048,573.5326,68714.0
2024-10-24 13:00:00,578.86,579.4,578.76,579.26,231022.0,573.5128,574.0478,573.4137,573.9091,231022.0
2024-10-24 13:05:00,579.28,579.35,578.98,579.2,154048.0,573.9289,573.9983,573.6317,573.8497,154048.0
2024-10-24 13:10:00,579.19,579.51,579.12,579.19,131079.0,573.8398,574.1568,573.7704,573.8398,131079.0
2024-10-24 13:15:00,579.2,579.25,578.73,579.14,226463.0,573.8497,573.8992,573.384,573.7902,226463.0
2024-10-24 13:20:00,579.16,579.21,578.88,578.88,121579.0,573.8101,573.8596,573.5326,573.5326,121579.0
2024-10-24 13:25:00,578.89,579.07,578.75,579.05,140900.0,573.5425,573.7209,573.4038,573.7011,140900.0
2024-10-24 13:30:00,579.05,579.13,578.86,578.89,71062.0,573.7011,573.7803,573.5128,573.5425,71062.0
2024-10-24 13:35:00,578.89,579.27,578.88,579.21,98809.0,573.5425,573.919,573.5326,573.8596,98809.0
2024-10-24 13:40:00,579.22,579.55,579.05,579.51,159508.0,573.8695,574.1964,573.7011,574.1568,159508.0
2024-10-24 13:45:00,579.51,579.57,578.72,578.87,236892.0,574.1568,574.2163,573.3741,573.5227,236892.0
2024-10-24 13:50:00,578.89,579.07,578.76,578.84,119419.0,573.5425,573.7209,573.4137,573.493,119419.0
2024-10-24 13:55:00,578.83,578.99,578.42,578.49,163173.0,573.4831,573.6416,573.0769,573.1462,163173.0
2024-10-24 14:00:00,578.53,578.7,578.07,578.63,338553.0,573.1859,573.3543,572.7301,573.2849,338553.0
2024-10-24 14:05:00,578.66,578.82,578.52,578.7,136191.0,573.3147,573.4732,573.176,573.3543,136191.0
2024-10-24 14:10:00,578.7,579.15,578.6,579.11,153779.0,573.3543,573.8001,573.2552,573.7605,153779.0
2024-10-24 14:15:00,579.1,579.3,578.97,579.21,169078.0,573.7506,573.9488,573.6218,573.8596,169078.0
2024-10-24 14:20:00,579.21,579.36,579.06,579.09,107681.0,573.8596,574.0082,573.711,573.7407,107681.0
2024-10-24 14:25:00,579.05,579.12,578.7,578.88,244344.0,573.7011,573.7704,573.3543,573.5326,244344.0
2024-10-24 14:30:00,578.89,578.93,578.72,578.77,140764.0,573.5425,573.5822,573.3741,573.4237,140764.0
2024-10-24 14:35:00,578.77,578.87,578.51,578.55,190554.0,573.4237,573.5227,573.1661,573.2057,190554.0
2024-10-24 14:40:00,578.54,578.73,578.3,578.65,154094.0,573.1958,573.384,572.958,573.3048,154094.0
2024-10-24 14:45:00,578.66,578.69,578.47,578.64,152565.0,573.3147,573.3444,573.1264,573.2949,152565.0
2024-10-24 14:50:00,578.66,578.87,578.61,578.73,122221.0,573.3147,573.5227,573.2651,573.384,122221.0
2024-10-24 14:55:00,578.71,578.87,578.54,578.82,112723.0,573.3642,573.5227,573.1958,573.4732,112723.0
2024-10-24 15:00:00,578.81,578.81,578.27,578.29,293882.0,573.4633,573.4633,572.9283,572.9481,293882.0
2024-10-24 15:05:00,578.31,578.86,578.25,578.8,236644.0,572.9679,573.5128,572.9085,573.4534,236644.0
2024-10-24 15:10:00,578.82,579.5,578.82,579.21,613623.0,573.4732,574.1469,573.4732,573.8596,613623.0
2024-10-24 15:15:00,579.21,579.35,579.01,579.35,288679.0,573.8596,573.9983,573.6614,573.9983,288679.0
2024-10-24 15:20:00,579.35,579.45,579.16,579.35,262989.0,573.9983,574.0974,573.8101,573.9983,262989.0
2024-10-24 15:25:00,579.36,579.54,579.36,579.44,246611.0,574.0082,574.1865,574.0082,574.0875,246611.0
2024-10-24 15:30:00,579.44,579.89,579.27,579.72,333403.0,574.0875,574.5333,573.919,574.3649,333403.0
2024-10-24 15:35:00,579.73,579.8,579.32,579.33,302103.0,574.3748,574.4441,573.9686,573.9785,302103.0
2024-10-24 15:40:00,579.33,579.44,579.07,579.35,433592.0,573.9785,574.0875,573.7209,573.9983,433592.0
2024-10-24 15:45:00,579.35,579.66,579.26,579.44,481618.0,573.9983,574.3054,573.9091,574.0875,481618.0
2024-10-24 15:50:00,579.45,579.64,579.27,579.59,683243.0,574.0974,574.2856,573.919,574.2361,683243.0
2024-10-24 15:55:00,579.59,579.61,579.0,579.18,1622558.0,574.2361,574.2559,573.6515,573.8299,1622558.0
2024-10-25 09:30:00,581.51,582.6,581.47,582.11,1163764.0,576.1383,577.2183,576.0987,576.7328,1163764.0
2024-10-25 09:35:00,582.1,582.53,582.02,582.28,692736.0,576.7229,577.1489,576.6436,576.9012,692736.0
2024-10-25 09:40:00,582.27,582.63,582.12,582.56,459769.0,576.8913,577.248,576.7427,577.1786,459769.0
2024-10-25 09:45:00,582.56,583.26,582.55,582.93,562863.0,577.1786,577.8722,577.1687,577.5452,562863.0
2024-10-25 09:50:00,582.94,583.08,582.88,583.0,409497.0,577.5551,577.6938,577.4957,577.6146,409497.0
2024-10-25 09:55:00,582.99,583.49,582.95,583.3,419405.0,577.6047,578.1001,577.565,577.9118,419405.0
2024-10-25 10:00:00,583.3,584.19,583.3,583.97,757390.0,577.9118,578.7936,577.9118,578.5756,757390.0
2024-10-25 10:05:00,583.97,584.14,583.63,584.01,472763.0,578.5756,578.744,578.2388,578.6153,472763.0
2024-10-25 10:10:00,584.0,584.12,583.53,583.79,491329.0,578.6053,578.7242,578.1397,578.3973,491329.0
2024-10-25 10:15:00,583.79,583.96,583.46,583.85,354679.0,578.3973,578.5657,578.0703,578.4567,354679.0
2024-10-25 10:20:00,583.86,584.46,583.79,584.37,349740.0,578.4666,579.0611,578.3973,578.9719,349740.0
2024-10-25 10:25:00,584.37,584.39,583.92,584.18,418431.0,578.9719,578.9917,578.5261,578.7837,418431.0
2024-10-25 10:30:00,584.21,584.32,583.98,584.12,333112.0,578.8134,578.9224,578.5855,578.7242,333112.0
2024-10-25 10:35:00,584.13,584.18,583.8,583.98,389880.0,578.7341,578.7837,578.4072,578.5855,389880.0
2024-10-25 10:40:00,583.98,584.24,583.49,583.71,235718.0,578.5855,578.8431,578.1001,578.318,235718.0
2024-10-25 10:45:00,583.71,583.93,582.99,583.41,340178.0,578.318,578.536,577.6047,578.0208,340178.0
2024-10-25 10:50:00,583.41,583.76,583.37,583.67,258299.0,578.0208,578.3676,577.9812,578.2784,258299.0
2024-10-25 10:55:00,583.69,583.7,583.31,583.46,198237.0,578.2982,578.3081,577.9217,578.0703,198237.0
2024-10-25 11:00:00,583.48,583.85,583.47,583.5,294689.0,578.0901,578.4567,578.0802,578.11,294689.0
2024-10-25 11:05:00,583.51,583.72,583.35,583.48,181505.0,578.1199,578.3279,577.9613,578.0901,181505.0
2024-10-25 11:10:00,583.48,583.64,583.25,583.33,163478.0,578.0901,578.2487,577.8623,577.9415,163478.0
2024-10-25 11:15:00,583.33,583.36,583.08,583.19,162825.0,577.9415,577.9713,577.6938,577.8028,162825.0
2024-10-25 11:20:00,583.19,583.26,582.94,582.99,184436.0,577.8028,577.8722,577.5551,577.6047,184436.0
2024-10-25 11:25:00,583.0,583.11,582.32,582.5,427581.0,577.6146,577.7236,576.9409,577.1192,427581.0
2024-10-25 11:30:00,582.48,582.76,582.44,582.52,240822.0,577.0994,577.3768,577.0598,577.139,240822.0
2024-10-25 11:35:00,582.49,582.55,581.92,581.97,306865.0,577.1093,577.1687,576.5446,576.5941,306865.0
2024-10-25 11:40:00,581.95,582.06,581.7,582.06,398605.0,576.5743,576.6833,576.3266,576.6833,398605.0
2024-10-25 11:45:00,582.06,582.6,582.02,582.42,472572.0,576.6833,577.2183,576.6436,577.0399,472572.0
2024-10-25 11:50:00,582.41,582.49,581.8,581.82,276853.0,577.03,577.1093,576.4257,576.4455,276853.0
2024-10-25 11:55:00,581.83,582.22,581.77,582.17,189109.0,576.4554,576.8418,576.3959,576.7922,189109.0
2024-10-25 12:00:00,582.17,582.21,581.8,581.88,184823.0,576.7922,576.8319,576.4257,576.5049,184823.0
2024-10-25 12:05:00,581.88,582.14,581.82,582.09,168319.0,576.5049,576.7625,576.4455,576.713,168319.0
2024-10-25 12:10:00,582.09,582.37,582.02,582.1,267001.0,576.713,576.9904,576.6436,576.7229,267001.0
2024-10-25 12:15:00,582.1,582.22,581.99,582.16,113236.0,576.7229,576.8418,576.6139,576.7823,113236.0
2024-10-25 12:20:00,582.15,582.58,582.1,582.52,99840.0,576.7724,577.1985,576.7229,577.139,99840.0
2024-10-25 12:25:00,582.54,582.72,582.4,582.7,110368.0,577.1588,577.3372,577.0201,577.3174,110368.0
2024-10-25 12:30:00,582.71,582.8,582.26,582.36,148197.0,577.3273,577.4164,576.8814,576.9805,148197.0
2024-10-25 12:35:00,582.35,582.48,582.21,582.25,95798.0,576.9706,577.0994,576.8319,576.8715,95798.0
2024-10-25 12:40:00,582.24,582.59,582.12,582.5,149541.0,576.8616,577.2084,576.7427,577.1192,149541.0
2024-10-25 12:45:00,582.52,582.53,582.11,582.13,144796.0,577.139,577.1489,576.7328,576.7526,144796.0
2024-10-25 12:50:00,582.14,582.3,582.04,582.24,125027.0,576.7625,576.921,576.6634,576.8616,125027.0
2024-10-25 12:55:00,582.25,582.25,582.0,582.03,168715.0,576.8715,576.8715,576.6238,576.6535,168715.0
2024-10-25 13:00:00,582.03,582.05,581.82,581.95,149559.0,576.6535,576.6734,576.4455,576.5743,149559.0
2024-10-25 13:05:00,581.96,582.01,581.81,581.93,152914.0,576.5842,576.6337,576.4356,576.5545,152914.0
2024-10-25 13:10:00,581.94,581.96,581.11,581.3,350480.0,576.5644,576.5842,575.742,575.9303,350480.0
2024-10-25 13:15:00,581.3,581.3,580.82,580.85,374498.0,575.9303,575.9303,575.4547,575.4844,374498.0
2024-10-25 13:20:00,580.83,580.87,580.01,580.78,689416.0,575.4646,575.5043,574.6522,575.4151,689416.0
2024-10-25 13:25:00,580.79,580.79,580.45,580.45,265780.0,575.425,575.425,575.0881,575.0881,265780.0
2024-10-25 13:30:00,580.44,580.57,579.84,579.87,338445.0,575.0782,575.207,574.4838,574.5135,338445.0
2024-10-25 13:35:00,579.86,580.12,579.62,579.84,357521.0,574.5036,574.7612,574.2658,574.4838,357521.0
2024-10-25 13:40:00,579.83,579.88,578.53,578.59,410895.0,574.4739,574.5234,573.1859,573.2453,410895.0
2024-10-25 13:45:00,578.58,580.01,578.57,579.96,568026.0,573.2354,574.6522,573.2255,574.6027,568026.0
2024-10-25 13:50:00,579.94,580.35,579.81,580.09,322256.0,574.5828,574.9891,574.454,574.7315,322256.0
2024-10-25 13:55:00,580.09,580.1,579.15,579.19,412138.0,574.7315,574.7414,573.8001,573.8398,412138.0
2024-10-25 14:00:00,579.25,579.53,578.31,579.25,445431.0,573.8992,574.1766,572.9679,573.8992,445431.0
2024-10-25 14:05:00,579.23,579.25,578.33,578.47,384672.0,573.8794,573.8992,572.9877,573.1264,384672.0
2024-10-25 14:10:00,578.46,578.94,578.08,578.76,265000.0,573.1165,573.5921,572.74,573.4137,265000.0
2024-10-25 14:15:00,578.74,579.24,578.64,579.15,337590.0,573.3939,573.8893,573.2949,573.8001,337590.0
2024-10-25 14:20:00,579.16,579.43,578.83,579.08,280753.0,573.8101,574.0776,573.4831,573.7308,280753.0
2024-10-25 14:25:00,578.97,580.05,578.96,579.83,317907.0,573.6218,574.6918,573.6119,574.4739,317907.0
2024-10-25 14:30:00,579.84,579.84,579.32,579.65,173659.0,574.4838,574.4838,573.9686,574.2955,173659.0
2024-10-25 14:35:00,579.63,580.07,579.51,579.92,207872.0,574.2757,574.7116,574.1568,574.563,207872.0
2024-10-25 14:40:00,579.94,579.96,579.65,579.8,129829.0,574.5828,574.6027,574.2955,574.4441,129829.0
2024-10-25 14:45:00,579.79,580.52,579.79,580.39,194280.0,574.4342,575.1575,574.4342,575.0287,194280.0
2024-10-25 14:50:00,580.39,580.41,579.95,580.17,177256.0,575.0287,575.0485,574.5928,574.8107,177256.0
2024-10-25 14:55:00,580.15,580.28,579.91,580.2,213474.0,574.7909,574.9197,574.5531,574.8404,213474.0
2024-10-25 15:00:00,580.2,580.26,579.86,580.05,173978.0,574.8404,574.8999,574.5036,574.6918,173978.0
2024-10-25 15:05:00,580.04,580.14,579.68,579.88,211661.0,574.6819,574.781,574.3252,574.5234,211661.0
2024-10-25 15:10:00,579.88,580.01,579.01,579.26,328579.0,574.5234,574.6522,573.6614,573.9091,328579.0
2024-10-25 15:15:00,579.22,579.81,579.22,579.48,352532.0,573.8695,574.454,573.8695,574.1271,352532.0
2024-10-25 15:20:00,579.45,579.64,579.03,579.12,408054.0,574.0974,574.2856,573.6813,573.7704,408054.0
2024-10-25 15:25:00,579.13,579.58,579.07,579.51,378522.0,573.7803,574.2262,573.7209,574.1568,378522.0
2024-10-25 15:30:00,579.5,579.63,579.27,579.36,310835.0,574.1469,574.2757,573.919,574.0082,310835.0
2024-10-25 15:35:00,579.37,579.7,579.24,579.42,230872.0,574.0181,574.3451,573.8893,574.0676,230872.0
2024-10-25 15:40:00,579.41,579.45,579.13,579.29,253964.0,574.0577,574.0974,573.7803,573.9389,253964.0
2024-10-25 15:45:00,579.3,579.6,579.21,579.41,410995.0,573.9488,574.246,573.8596,574.0577,410995.0
2024-10-25 15:50:00,579.43,579.55,578.98,579.06,669491.0,574.0776,574.1964,573.6317,573.711,669491.0
2024-10-25 15:55:00,579.04,579.26,578.54,579.01,3118071.0,573.6912,573.9091,573.1958,573.6614,3118071.0
2024-10-28 09:30:00,582.54,582.71,581.68,582.21,1248763.0,577.1588,577.3273,576.3068,576.8319,1248763.0
2024-10-28 09:35:00,582.24,582.35,581.7,581.87,548610.0,576.8616,576.9706,576.3266,576.495,548610.0
2024-10-28 09:40:00,581.85,581.93,581.56,581.65,337934.0,576.4752,576.5545,576.1879,576.2771,337934.0
2024-10-28 09:45:00,581.65,582.0,581.45,581.83,334882.0,576.2771,576.6238,576.0789,576.4554,334882.0
2024-10-28 09:50:00,581.82,581.85,581.37,581.56,271090.0,576.4455,576.4752,575.9996,576.1879,271090.0
2024-10-28 09:55:00,581.57,581.83,581.35,581.49,230927.0,576.1978,576.4554,575.9798,576.1185,230927.0
2024-10-28 10:00:00,581.51,581.71,581.24,581.54,258995.0,576.1383,576.3365,575.8708,576.1681,258995.0
2024-10-28 10:05:00,581.54,581.99,581.37,581.89,225909.0,576.1681,576.6139,575.9996,576.5148,225909.0
2024-10-28 10:10:00,581.89,582.0,581.67,581.85,275356.0,576.5148,576.6238,576.2969,576.4752,275356.0
2024-10-28 10:15:00,581.86,581.99,581.63,581.85,444414.0,576.4851,576.6139,576.2572,576.4752,444414.0
2024-10-28 10:20:00,581.86,582.19,581.74,582.02,290652.0,576.4851,576.8121,576.3662,576.6436,290652.0
2024-10-28 10:25:00,582.02,582.49,581.9,582.41,260507.0,576.6436,577.1093,576.5247,577.03,260507.0
2024-10-28 10:30:00,582.4,582.5,581.79,581.85,222365.0,577.0201,577.1192,576.4158,576.4752,222365.0
2024-10-28 10:35:00,581.87,582.12,581.77,582.04,152343.0,576.495,576.7427,576.3959,576.6634,152343.0
2024-10-28 10:40:00,582.03,582.33,582.02,582.24,125949.0,576.6535,576.9508,576.6436,576.8616,125949.0
2024-10-28 10:45:00,582.25,582.43,582.1,582.3,142723.0,576.8715,577.0498,576.7229,576.921,142723.0
2024-10-28 10:50:00,582.32,582.42,582.13,582.29,153677.0,576.9409,577.0399,576.7526,576.9111,153677.0
2024-10-28 10:55:00,582.29,582.3,581.88,581.92,162356.0,576.9111,576.921,576.5049,576.5446,162356.0
2024-10-28 11:00:00,581.96,581.98,581.23,581.7,365063.0,576.5842,576.604,575.8609,576.3266,365063.0
2024-10-28 11:05:00,581.71,581.91,581.46,581.57,165530.0,576.3365,576.5346,576.0888,576.1978,165530.0
2024-10-28 11:10:00,581.58,582.05,581.58,581.93,151560.0,576.2077,576.6734,576.2077,576.5545,151560.0
2024-10-28 11:15:00,581.92,581.99,581.6,581.63,111434.0,576.5446,576.6139,576.2275,576.2572,111434.0
2024-10-28 11:20:00,581.61,581.79,581.47,581.53,127505.0,576.2374,576.4158,576.0987,576.1582,127505.0
2024-10-28 11:25:00,581.53,581.65,581.5,581.59,98404.0,576.1582,576.2771,576.1284,576.2176,98404.0
2024-10-28 11:30:00,581.58,581.63,581.03,581.21,171236.0,576.2077,576.2572,575.6628,575.8411,171236.0
2024-10-28 11:35:00,581.22,581.51,580.88,581.19,168443.0,575.851,576.1383,575.5142,575.8213,168443.0
2024-10-28 11:40:00,581.19,581.22,580.68,580.93,185841.0,575.8213,575.851,575.316,575.5637,185841.0
2024-10-28 11:45:00,580.91,581.25,580.82,581.15,214832.0,575.5439,575.8807,575.4547,575.7817,214832.0
2024-10-28 11:50:00,581.14,581.44,580.92,580.93,140641.0,575.7718,576.069,575.5538,575.5637,140641.0
2024-10-28 11:55:00,580.93,581.06,580.78,580.92,87637.0,575.5637,575.6925,575.4151,575.5538,87637.0
2024-10-28 12:00:00,580.9,581.04,580.57,580.84,155809.0,575.534,575.6727,575.207,575.4745,155809.0
2024-10-28 12:05:00,580.83,581.07,580.74,580.98,109020.0,575.4646,575.7024,575.3755,575.6132,109020.0
2024-10-28 12:10:00,580.98,581.3,580.95,581.16,130198.0,575.6132,575.9303,575.5835,575.7916,130198.0
2024-10-28 12:15:00,581.16,581.47,581.15,581.4,114664.0,575.7916,576.0987,575.7817,576.0294,114664.0
2024-10-28 12:20:00,581.43,581.72,581.4,581.55,141927.0,576.0591,576.3464,576.0294,576.178,141927.0
2024-10-28 12:25:00,581.54,581.62,581.41,581.54,66605.0,576.1681,576.2473,576.0393,576.1681,66605.0
2024-10-28 12:30:00,581.54,581.55,581.1,581.13,102128.0,576.1681,576.178,575.7321,575.7619,102128.0
2024-10-28 12:35:00,581.14,581.26,580.72,580.87,139638.0,575.7718,575.8907,575.3556,575.5043,139638.0
2024-10-28 12:40:00,580.85,581.64,580.81,581.62,156505.0,575.4844,576.2671,575.4448,576.2473,156505.0
2024-10-28 12:45:00,581.63,581.64,581.02,581.32,184727.0,576.2572,576.2671,575.6529,575.9501,184727.0
2024-10-28 12:50:00,581.35,581.39,581.11,581.22,180409.0,575.9798,576.0195,575.742,575.851,180409.0
2024-10-28 12:55:00,581.21,581.22,581.02,581.02,89972.0,575.8411,575.851,575.6529,575.6529,89972.0
2024-10-28 13:00:00,581.01,581.22,580.81,581.03,111403.0,575.643,575.851,575.4448,575.6628,111403.0
2024-10-28 13:05:00,581.0,581.4,580.93,581.3,102158.0,575.6331,576.0294,575.5637,575.9303,102158.0
2024-10-28 13:10:00,581.27,581.27,580.6,580.72,129430.0,575.9006,575.9006,575.2367,575.3556,129430.0
2024-10-28 13:15:00,580.72,581.34,580.71,581.34,141585.0,575.3556,575.9699,575.3457,575.9699,141585.0
2024-10-28 13:20:00,581.34,581.61,581.32,581.46,138546.0,575.9699,576.2374,575.9501,576.0888,138546.0
2024-10-28 13:25:00,581.46,581.53,581.26,581.33,126588.0,576.0888,576.1582,575.8907,575.96,126588.0
2024-10-28 13:30:00,581.36,581.73,581.28,581.67,207102.0,575.9897,576.3563,575.9105,576.2969,207102.0
2024-10-28 13:35:00,581.69,581.69,581.36,581.52,89594.0,576.3167,576.3167,575.9897,576.1483,89594.0
2024-10-28 13:40:00,581.56,581.62,581.45,581.59,80147.0,576.1879,576.2473,576.0789,576.2176,80147.0
2024-10-28 13:45:00,581.59,581.72,581.42,581.49,97890.0,576.2176,576.3464,576.0492,576.1185,97890.0
2024-10-28 13:50:00,581.47,581.78,581.42,581.69,122898.0,576.0987,576.4058,576.0492,576.3167,122898.0
2024-10-28 13:55:00,581.68,581.87,581.57,581.68,173129.0,576.3068,576.495,576.1978,576.3068,173129.0
2024-10-28 14:00:00,581.69,581.69,581.25,581.53,214137.0,576.3167,576.3167,575.8807,576.1582,214137.0
2024-10-28 14:05:00,581.52,581.84,581.45,581.73,164420.0,576.1483,576.4653,576.0789,576.3563,164420.0
2024-10-28 14:10:00,581.72,581.74,581.48,581.48,200045.0,576.3464,576.3662,576.1086,576.1086,200045.0
2024-10-28 14:15:00,581.47,581.57,581.35,581.55,185019.0,576.0987,576.1978,575.9798,576.178,185019.0
2024-10-28 14:20:00,581.54,581.54,581.24,581.33,189960.0,576.1681,576.1681,575.8708,575.96,189960.0
2024-10-28 14:25:00,581.34,581.67,581.31,581.32,229479.0,575.9699,576.2969,575.9402,575.9501,229479.0
2024-10-28 14:30:00,581.33,581.45,581.18,581.26,184278.0,575.96,576.0789,575.8114,575.8907,184278.0
2024-10-28 14:35:00,581.27,581.41,581.05,581.41,201858.0,575.9006,576.0393,575.6826,576.0393,201858.0
2024-10-28 14:40:00,581.4,581.49,581.08,581.12,188531.0,576.0294,576.1185,575.7123,575.7519,188531.0
2024-10-28 14:45:00,581.1,581.25,580.86,581.25,215941.0,575.7321,575.8807,575.4943,575.8807,215941.0
2024-10-28 14:50:00,581.25,581.78,581.23,581.66,195023.0,575.8807,576.4058,575.8609,576.287,195023.0
2024-10-28 14:55:00,581.67,581.67,581.08,581.14,193840.0,576.2969,576.2969,575.7123,575.7718,193840.0
2024-10-28 15:00:00,581.11,581.55,580.79,581.34,275042.0,575.742,576.178,575.425,575.9699,275042.0
2024-10-28 15:05:00,581.37,581.38,581.1,581.13,143487.0,575.9996,576.0095,575.7321,575.7619,143487.0
2024-10-28 15:10:00,581.13,581.32,581.11,581.23,182133.0,575.7619,575.9501,575.742,575.8609,182133.0
2024-10-28 15:15:00,581.24,581.31,581.02,581.02,192441.0,575.8708,575.9402,575.6529,575.6529,192441.0
2024-10-28 15:20:00,581.02,581.41,581.01,581.4,180877.0,575.6529,576.0393,575.643,576.0294,180877.0
2024-10-28 15:25:00,581.4,581.56,581.31,581.45,134842.0,576.0294,576.1879,575.9402,576.0789,134842.0
2024-10-28 15:30:00,581.48,581.71,581.35,581.63,268984.0,576.1086,576.3365,575.9798,576.2572,268984.0
2024-10-28 15:35:00,581.63,581.69,581.28,581.46,292017.0,576.2572,576.3167,575.9105,576.0888,292017.0
2024-10-28 15:40:00,581.44,581.61,581.34,581.4,314067.0,576.069,576.2374,575.9699,576.0294,314067.0
2024-10-28 15:45:00,581.42,581.5,581.26,581.39,316753.0,576.0492,576.1284,575.8907,576.0195,316753.0
2024-10-28 15:50:00,581.37,581.37,580.84,581.11,620744.0,575.9996,575.9996,575.4745,575.742,620744.0
2024-10-28 15:55:00,581.11,581.11,580.52,580.77,2816991.0,575.742,575.742,575.1575,575.4052,2816991.0
2024-10-29 09:30:00,579.87,579.96,578.67,578.8,728994.0,574.5135,574.6027,573.3246,573.4534,728994.0
2024-10-29 09:35:00,578.77,578.99,578.43,578.64,509164.0,573.4237,573.6416,573.0868,573.2949,509164.0
2024-10-29 09:40:00,578.63,579.41,578.46,579.35,380310.0,573.2849,574.0577,573.1165,573.9983,380310.0
2024-10-29 09:45:00,579.33,579.79,578.94,578.95,605598.0,573.9785,574.4342,573.5921,573.602,605598.0
2024-10-29 09:50:00,578.95,579.78,578.94,579.76,518119.0,573.602,574.4243,573.5921,574.4045,518119.0
2024-10-29 09:55:00,579.75,580.06,579.72,579.97,326451.0,574.3946,574.7017,574.3649,574.6126,326451.0
2024-10-29 10:00:00,579.98,580.7,579.52,580.47,842848.0,574.6225,575.3358,574.1667,575.108,842848.0
2024-10-29 10:05:00,580.46,580.58,580.16,580.32,202779.0,575.098,575.2169,574.8008,574.9593,202779.0
2024-10-29 10:10:00,580.31,580.82,580.24,580.26,512206.0,574.9494,575.4547,574.8801,574.8999,512206.0
2024-10-29 10:15:00,580.26,580.68,580.26,580.56,225713.0,574.8999,575.316,574.8999,575.1971,225713.0
2024-10-29 10:20:00,580.51,581.72,580.26,581.68,313863.0,575.1476,576.3464,574.8999,576.3068,313863.0
2024-10-29 10:25:00,581.7,581.85,580.32,580.47,498749.0,576.3266,576.4752,574.9593,575.108,498749.0
2024-10-29 10:30:00,580.47,581.21,580.42,581.1,274193.0,575.108,575.8411,575.0584,575.7321,274193.0
2024-10-29 10:35:00,581.14,581.4,580.97,581.35,158693.0,575.7718,576.0294,575.6033,575.9798,158693.0
2024-10-29 10:40:00,581.35,581.52,581.06,581.31,138709.0,575.9798,576.1483,575.6925,575.9402,138709.0
2024-10-29 10:45:00,581.33,581.35,580.85,581.18,188501.0,575.96,575.9798,575.4844,575.8114,188501.0
2024-10-29 10:50:00,581.23,581.39,581.08,581.21,89402.0,575.8609,576.0195,575.7123,575.8411,89402.0
2024-10-29 10:55:00,581.18,581.52,581.07,581.42,169315.0,575.8114,576.1483,575.7024,576.0492,169315.0
2024-10-29 11:00:00,581.42,581.61,581.12,581.5,275302.0,576.0492,576.2374,575.7519,576.1284,275302.0
2024-10-29 11:05:00,581.5,581.52,580.63,580.78,274892.0,576.1284,576.1483,575.2665,575.4151,274892.0
2024-10-29 11:10:00,580.81,581.26,580.55,581.21,174492.0,575.4448,575.8907,575.1872,575.8411,174492.0
2024-10-29 11:15:00,581.18,581.46,581.02,581.07,136316.0,575.8114,576.0888,575.6529,575.7024,136316.0
2024-10-29 11:20:00,581.09,581.3,580.76,581.0,100541.0,575.7222,575.9303,575.3953,575.6331,100541.0
2024-10-29 11:25:00,581.03,581.16,580.89,581.0,119214.0,575.6628,575.7916,575.5241,575.6331,119214.0
2024-10-29 11:30:00,581.04,581.35,580.84,580.94,143262.0,575.6727,575.9798,575.4745,575.5736,143262.0
2024-10-29 11:35:00,580.94,581.39,580.74,581.32,163631.0,575.5736,576.0195,575.3755,575.9501,163631.0
2024-10-29 11:40:00,581.33,581.52,581.2,581.32,170206.0,575.96,576.1483,575.8312,575.9501,170206.0
2024-10-29 11:45:00,581.33,581.55,581.25,581.32,107054.0,575.96,576.178,575.8807,575.9501,107054.0
2024-10-29 11:50:00,581.36,581.51,580.77,581.07,163147.0,575.9897,576.1383,575.4052,575.7024,163147.0
2024-10-29 11:55:00,581.1,581.46,581.03,581.39,120141.0,575.7321,576.0888,575.6628,576.0195,120141.0
2024-10-29 12:00:00,581.4,581.88,581.38,581.54,160382.0,576.0294,576.5049,576.0095,576.1681,160382.0
2024-10-29 12:05:00,581.52,581.68,581.36,581.6,93554.0,576.1483,576.3068,575.9897,576.2275,93554.0
2024-10-29 12:10:00,581.6,581.79,581.54,581.75,130093.0,576.2275,576.4158,576.1681,576.3761,130093.0
2024-10-29 12:15:00,581.77,582.0,581.62,581.65,138477.0,576.3959,576.6238,576.2473,576.2771,138477.0
2024-10-29 12:20:00,581.65,581.87,581.51,581.76,168906.0,576.2771,576.495,576.1383,576.386,168906.0
2024-10-29 12:25:00,581.75,581.77,581.31,581.39,118787.0,576.3761,576.3959,575.9402,576.0195,118787.0
2024-10-29 12:30:00,581.38,581.47,580.94,581.12,264264.0,576.0095,576.0987,575.5736,575.7519,264264.0
2024-10-29 12:35:00,581.1,581.47,580.83,581.25,295031.0,575.7321,576.0987,575.4646,575.8807,295031.0
2024-10-29 12:40:00,581.24,581.51,581.15,581.41,152948.0,575.8708,576.1383,575.7817,576.0393,152948.0
2024-10-29 12:45:00,581.43,581.71,581.32,581.5,147874.0,576.0591,576.3365,575.9501,576.1284,147874.0
2024-10-29 12:50:00,581.53,582.07,581.53,581.95,192057.0,576.1582,576.6932,576.1582,576.5743,192057.0
2024-10-29 12:55:00,581.94,582.03,581.67,581.99,144549.0,576.5644,576.6535,576.2969,576.6139,144549.0
2024-10-29 13:00:00,582.0,582.77,581.96,582.43,268287.0,576.6238,577.3867,576.5842,577.0498,268287.0
2024-10-29 13:05:00,582.44,582.6,582.29,582.37,195274.0,577.0598,577.2183,576.9111,576.9904,195274.0
2024-10-29 13:10:00,582.37,582.57,582.22,582.54,245442.0,576.9904,577.1886,576.8418,577.1588,245442.0
2024-10-29 13:15:00,582.56,582.61,582.31,582.4,194477.0,577.1786,577.2282,576.931,577.0201,194477.0
2024-10-29 13:20:00,582.4,582.45,581.95,582.28,213605.0,577.0201,577.0697,576.5743,576.9012,213605.0
2024-10-29 13:25:00,582.3,582.37,581.88,582.01,108699.0,576.921,576.9904,576.5049,576.6337,108699.0
2024-10-29 13:30:00,582.01,582.12,581.77,582.07,136678.0,576.6337,576.7427,576.3959,576.6932,136678.0
2024-10-29 13:35:00,582.07,582.17,581.92,581.98,77840.0,576.6932,576.7922,576.5446,576.604,77840.0
2024-10-29 13:40:00,581.98,582.01,581.51,581.66,170068.0,576.604,576.6337,576.1383,576.287,170068.0
2024-10-29 13:45:00,581.66,581.96,581.63,581.91,131622.0,576.287,576.5842,576.2572,576.5346,131622.0
2024-10-29 13:50:00,581.9,582.14,581.81,582.13,134796.0,576.5247,576.7625,576.4356,576.7526,134796.0
2024-10-29 13:55:00,582.11,582.14,581.88,581.97,133633.0,576.7328,576.7625,576.5049,576.5941,133633.0
2024-10-29 14:00:00,581.97,582.17,581.86,581.97,139988.0,576.5941,576.7922,576.4851,576.5941,139988.0
2024-10-29 14:05:00,581.96,582.09,581.78,581.99,108598.0,576.5842,576.713,576.4058,576.6139,108598.0
2024-10-29 14:10:00,581.99,582.0,581.81,581.84,148886.0,576.6139,576.6238,576.4356,576.4653,148886.0
2024-10-29 14:15:00,581.84,582.1,581.68,582.1,143966.0,576.4653,576.7229,576.3068,576.7229,143966.0
2024-10-29 14:20:00,582.11,582.29,581.96,582.16,201709.0,576.7328,576.9111,576.5842,576.7823,201709.0
2024-10-29 14:25:00,582.15,582.36,582.01,582.36,173644.0,576.7724,576.9805,576.6337,576.9805,173644.0
2024-10-29 14:30:00,582.35,582.57,582.3,582.43,232274.0,576.9706,577.1886,576.921,577.0498,232274.0
2024-10-29 14:35:00,582.44,582.7,582.39,582.61,228867.0,577.0598,577.3174,577.0102,577.2282,228867.0
2024-10-29 14:40:00,582.63,582.88,582.46,582.6,340249.0,577.248,577.4957,577.0796,577.2183,340249.0
2024-10-29 14:45:00,582.6,582.66,582.42,582.54,150378.0,577.2183,577.2777,577.0399,577.1588,150378.0
2024-10-29 14:50:00,582.56,582.58,582.37,582.45,114353.0,577.1786,577.1985,576.9904,577.0697,114353.0
2024-10-29 14:55:00,582.45,582.49,582.34,582.41,122064.0,577.0697,577.1093,576.9607,577.03,122064.0
2024-10-29 15:00:00,582.41,582.53,582.38,582.4,95492.0,577.03,577.1489,577.0003,577.0201,95492.0
2024-10-29 15:05:00,582.41,582.64,582.33,582.64,191320.0,577.03,577.2579,576.9508,577.2579,191320.0
2024-10-29 15:10:00,582.63,582.68,582.46,582.51,109650.0,577.248,577.2975,577.0796,577.1291,109650.0
2024-10-29 15:15:00,582.51,582.65,582.35,582.6,224879.0,577.1291,577.2678,576.9706,577.2183,224879.0
2024-10-29 15:20:00,582.61,582.76,582.53,582.69,178061.0,577.2282,577.3768,577.1489,577.3074,178061.0
2024-10-29 15:25:00,582.67,582.91,582.55,582.84,241380.0,577.2876,577.5254,577.1687,577.4561,241380.0
2024-10-29 15:30:00,582.82,582.9,582.64,582.79,236588.0,577.4362,577.5155,577.2579,577.4065,236588.0
2024-10-29 15:35:00,582.79,582.82,582.45,582.51,300655.0,577.4065,577.4362,577.0697,577.1291,300655.0
2024-10-29 15:40:00,582.53,582.54,582.35,582.5,375214.0,577.1489,577.1588,576.9706,577.1192,375214.0
2024-10-29 15:45:00,582.5,582.6,582.43,582.49,335469.0,577.1192,577.2183,577.0498,577.1093,335469.0
2024-10-29 15:50:00,582.49,582.49,581.74,581.82,1458713.0,577.1093,577.1093,576.3662,576.4455,1458713.0
2024-10-29 15:55:00,581.82,581.85,581.34,581.7,2697250.0,576.4455,576.4752,575.9699,576.3266,2697250.0
2024-10-30 09:30:00,581.29,581.63,580.81,580.95,898423.0,575.9204,576.2572,575.4448,575.5835,898423.0
2024-10-30 09:35:00,580.99,581.11,580.43,580.47,609935.0,575.6231,575.742,575.0683,575.108,609935.0
2024-10-30 09:40:00,580.46,580.56,579.29,579.77,673566.0,575.098,575.1971,573.9389,574.4144,673566.0
2024-10-30 09:45:00,579.76,580.69,579.46,580.52,669358.0,574.4045,575.3259,574.1073,575.1575,669358.0
2024-10-30 09:50:00,580.52,581.4,580.51,581.38,395812.0,575.1575,576.0294,575.1476,576.0095,395812.0
2024-10-30 09:55:00,581.4,581.91,581.4,581.85,564197.0,576.0294,576.5346,576.0294,576.4752,564197.0
2024-10-30 10:00:00,581.84,582.44,581.74,582.38,528776.0,576.4653,577.0598,576.3662,577.0003,528776.0
2024-10-30 10:05:00,582.37,582.63,582.09,582.53,288905.0,576.9904,577.248,576.713,577.1489,288905.0
2024-10-30 10:10:00,582.55,582.67,582.22,582.52,295485.0,577.1687,577.2876,576.8418,577.139,295485.0
2024-10-30 10:15:00,582.54,582.9,582.52,582.8,220792.0,577.1588,577.5155,577.139,577.4164,220792.0
2024-10-30 10:20:00,582.8,582.82,582.43,582.54,239996.0,577.4164,577.4362,577.0498,577.1588,239996.0
2024-10-30 10:25:00,582.54,582.89,582.44,582.71,230132.0,577.1588,577.5056,577.0598,577.3273,230132.0
2024-10-30 10:30:00,582.71,582.96,582.52,582.81,279300.0,577.3273,577.5749,577.139,577.4263,279300.0
2024-10-30 10:35:00,582.79,582.88,582.52,582.75,192293.0,577.4065,577.4957,577.139,577.3669,192293.0
2024-10-30 10:40:00,582.75,582.94,582.5,582.69,154239.0,577.3669,577.5551,577.1192,577.3074,154239.0
2024-10-30 10:45:00,582.68,582.8,582.45,582.57,176124.0,577.2975,577.4164,577.0697,577.1886,176124.0
2024-10-30 10:50:00,582.55,582.59,581.9,581.98,338497.0,577.1687,577.2084,576.5247,576.604,338497.0
2024-10-30 10:55:00,582.02,582.65,581.98,582.38,168268.0,576.6436,577.2678,576.604,577.0003,168268.0
2024-10-30 11:00:00,582.38,582.49,582.23,582.46,190624.0,577.0003,577.1093,576.8517,577.0796,190624.0
2024-10-30 11:05:00,582.45,582.45,582.03,582.16,136198.0,577.0697,577.0697,576.6535,576.7823,136198.0
2024-10-30 11:10:00,582.16,582.17,581.68,581.71,181380.0,576.7823,576.7922,576.3068,576.3365,181380.0
2024-10-30 11:15:00,581.73,582.1,581.59,582.0,260016.0,576.3563,576.7229,576.2176,576.6238,260016.0
2024-10-30 11:20:00,582.0,582.18,581.81,582.14,102970.0,576.6238,576.8022,576.4356,576.7625,102970.0
2024-10-30 11:25:00,582.13,582.87,582.06,582.85,171718.0,576.7526,577.4858,576.6833,577.466,171718.0
2024-10-30 11:30:00,582.85,582.95,582.52,582.54,165847.0,577.466,577.565,577.139,577.1588,165847.0
2024-10-30 11:35:00,582.54,582.85,582.43,582.84,104404.0,577.1588,577.466,577.0498,577.4561,104404.0
2024-10-30 11:40:00,582.85,583.24,582.85,583.13,207778.0,577.466,577.8524,577.466,577.7434,207778.0
2024-10-30 11:45:00,583.13,583.19,582.96,583.13,244112.0,577.7434,577.8028,577.5749,577.7434,244112.0
2024-10-30 11:50:00,583.11,583.32,582.99,583.21,164285.0,577.7236,577.9316,577.6047,577.8226,164285.0
2024-10-30 11:55:00,583.21,583.25,583.03,583.11,81519.0,577.8226,577.8623,577.6443,577.7236,81519.0
2024-10-30 12:00:00,583.1,583.21,582.97,583.1,129697.0,577.7137,577.8226,577.5849,577.7137,129697.0
2024-10-30 12:05:00,583.12,583.18,582.77,582.83,113555.0,577.7335,577.7929,577.3867,577.4462,113555.0
2024-10-30 12:10:00,582.78,582.91,582.64,582.7,132660.0,577.3966,577.5254,577.2579,577.3174,132660.0
2024-10-30 12:15:00,582.71,582.84,582.4,582.46,216345.0,577.3273,577.4561,577.0201,577.0796,216345.0
2024-10-30 12:20:00,582.46,582.62,582.41,582.48,136188.0,577.0796,577.2381,577.03,577.0994,136188.0
2024-10-30 12:25:00,582.46,582.55,582.39,582.49,64991.0,577.0796,577.1687,577.0102,577.1093,64991.0
2024-10-30 12:30:00,582.46,582.56,582.19,582.55,90489.0,577.0796,577.1786,576.8121,577.1687,90489.0
2024-10-30 12:35:00,582.56,582.59,582.28,582.53,134631.0,577.1786,577.2084,576.9012,577.1489,134631.0
2024-10-30 12:40:00,582.52,582.6,582.21,582.35,95200.0,577.139,577.2183,576.8319,576.9706,95200.0
2024-10-30 12:45:00,582.36,582.49,582.26,582.39,48757.0,576.9805,577.1093,576.8814,577.0102,48757.0
2024-10-30 12:50:00,582.4,582.45,582.14,582.22,108527.0,577.0201,577.0697,576.7625,576.8418,108527.0
2024-10-30 12:55:00,582.21,582.25,581.99,582.0,119282.0,576.8319,576.8715,576.6139,576.6238,119282.0
2024-10-30 13:00:00,581.99,582.26,581.83,582.16,255391.0,576.6139,576.8814,576.4554,576.7823,255391.0
2024-10-30 13:05:00,582.17,582.24,581.96,581.96,138920.0,576.7922,576.8616,576.5842,576.5842,138920.0
2024-10-30 13:10:00,581.97,582.16,581.9,582.06,258266.0,576.5941,576.7823,576.5247,576.6833,258266.0
2024-10-30 13:15:00,582.05,582.17,582.0,582.11,97599.0,576.6734,576.7922,576.6238,576.7328,97599.0
2024-10-30 13:20:00,582.12,582.31,581.96,581.97,145300.0,576.7427,576.931,576.5842,576.5941,145300.0
2024-10-30 13:25:00,581.98,582.07,581.46,581.52,285214.0,576.604,576.6932,576.0888,576.1483,285214.0
2024-10-30 13:30:00,581.51,581.59,580.91,580.98,348866.0,576.1383,576.2176,575.5439,575.6132,348866.0
2024-10-30 13:35:00,580.97,581.14,580.58,580.59,368423.0,575.6033,575.7718,575.2169,575.2268,368423.0
2024-10-30 13:40:00,580.58,581.02,580.29,580.85,344459.0,575.2169,575.6529,574.9296,575.4844,344459.0
2024-10-30 13:45:00,580.84,581.17,580.7,581.14,145954.0,575.4745,575.8015,575.3358,575.7718,145954.0
2024-10-30 13:50:00,581.15,581.36,580.59,580.9,158273.0,575.7817,575.9897,575.2268,575.534,158273.0
2024-10-30 13:55:00,580.87,580.92,580.63,580.64,81633.0,575.5043,575.5538,575.2665,575.2764,81633.0
2024-10-30 14:00:00,580.62,581.14,580.62,581.08,189617.0,575.2566,575.7718,575.2566,575.7123,189617.0
2024-10-30 14:05:00,581.09,581.8,580.96,581.65,419769.0,575.7222,576.4257,575.5934,576.2771,419769.0
2024-10-30 14:10:00,581.66,581.81,581.51,581.51,223559.0,576.287,576.4356,576.1383,576.1383,223559.0
2024-10-30 14:15:00,581.55,581.58,581.19,581.25,160607.0,576.178,576.2077,575.8213,575.8807,160607.0
2024-10-30 14:20:00,581.24,581.74,581.23,581.48,194303.0,575.8708,576.3662,575.8609,576.1086,194303.0
2024-10-30 14:25:00,581.46,581.46,581.12,581.13,89681.0,576.0888,576.0888,575.7519,575.7619,89681.0
2024-10-30 14:30:00,581.11,581.37,581.05,581.18,228326.0,575.742,575.9996,575.6826,575.8114,228326.0
2024-10-30 14:35:00,581.16,581.44,581.15,581.17,285005.0,575.7916,576.069,575.7817,575.8015,285005.0
2024-10-30 14:40:00,581.18,581.38,581.1,581.21,107547.0,575.8114,576.0095,575.7321,575.8411,107547.0
2024-10-30 14:45:00,581.23,581.34,581.18,581.3,86088.0,575.8609,575.9699,575.8114,575.9303,86088.0
2024-10-30 14:50:00,581.28,581.41,581.21,581.29,101688.0,575.9105,576.0393,575.8411,575.9204,101688.0
2024-10-30 14:55:00,581.29,581.41,581.12,581.18,260286.0,575.9204,576.0393,575.7519,575.8114,260286.0
2024-10-30 15:00:00,581.17,581.17,580.39,580.59,396040.0,575.8015,575.8015,575.0287,575.2268,396040.0
2024-10-30 15:05:00,580.6,580.87,580.14,580.75,364178.0,575.2367,575.5043,574.781,575.3854,364178.0
2024-10-30 15:10:00,580.74,581.05,580.7,580.97,211532.0,575.3755,575.6826,575.3358,575.6033,211532.0
2024-10-30 15:15:00,580.96,581.0,580.34,580.6,221957.0,575.5934,575.6331,574.9792,575.2367,221957.0
2024-10-30 15:20:00,580.62,580.74,580.46,580.64,298764.0,575.2566,575.3755,575.098,575.2764,298764.0
2024-10-30 15:25:00,580.61,580.77,580.47,580.57,166237.0,575.2467,575.4052,575.108,575.207,166237.0
2024-10-30 15:30:00,580.57,580.73,580.46,580.48,252250.0,575.207,575.3655,575.098,575.1179,252250.0
2024-10-30 15:35:00,580.47,580.58,579.95,580.52,531567.0,575.108,575.2169,574.5928,575.1575,531567.0
2024-10-30 15:40:00,580.54,580.75,580.32,580.35,318648.0,575.1773,575.3854,574.9593,574.9891,318648.0
2024-10-30 15:45:00,580.37,580.53,580.2,580.46,559103.0,575.0089,575.1674,574.8404,575.098,559103.0
2024-10-30 15:50:00,580.45,580.6,580.02,580.08,694334.0,575.0881,575.2367,574.6621,574.7216,694334.0
2024-10-30 15:55:00,580.08,580.18,579.38,579.97,4447161.0,574.7216,574.8206,574.028,574.6126,4447161.0
2024-10-31 09:30:00,575.56,575.63,574.29,574.86,1559149.0,570.2433,570.3127,568.985,569.5498,1559149.0
2024-10-31 09:35:00,574.84,575.54,574.62,575.14,725645.0,569.53,570.2235,569.312,569.8272,725645.0
2024-10-31 09:40:00,575.14,575.43,575.01,575.04,499890.0,569.8272,570.1145,569.6984,569.7281,499890.0
2024-10-31 09:45:00,575.02,575.02,573.3,573.36,667752.0,569.7083,569.7083,568.0042,568.0636,667752.0
2024-10-31 09:50:00,573.31,573.61,573.14,573.41,582002.0,568.0141,568.3113,567.8457,568.1132,582002.0
2024-10-31 09:55:00,573.37,574.22,573.27,573.76,644037.0,568.0735,568.9157,567.9745,568.4599,644037.0
2024-10-31 10:00:00,573.74,573.79,573.16,573.25,386236.0,568.4401,568.4897,567.8655,567.9546,386236.0
2024-10-31 10:05:00,573.22,573.36,572.92,573.02,336152.0,567.9249,568.0636,567.6277,567.7268,336152.0
2024-10-31 10:10:00,573.02,573.12,572.26,572.51,621046.0,567.7268,567.8258,566.9738,567.2215,621046.0
2024-10-31 10:15:00,572.49,573.52,572.48,573.27,774232.0,567.2017,568.2222,567.1918,567.9745,774232.0
2024-10-31 10:20:00,573.26,573.38,572.9,573.2,538707.0,567.9646,568.0834,567.6079,567.9051,538707.0
2024-10-31 10:25:00,573.17,573.18,571.77,571.99,532227.0,567.8754,567.8853,566.4883,566.7063,532227.0
2024-10-31 10:30:00,571.97,572.54,571.73,572.1,603162.0,566.6865,567.2512,566.4487,566.8153,603162.0
2024-10-31 10:35:00,572.06,572.24,571.95,572.01,339295.0,566.7756,566.954,566.6667,566.7261,339295.0
2024-10-31 10:40:00,571.98,572.18,571.71,571.82,293426.0,566.6964,566.8945,566.4289,566.5379,293426.0
2024-10-31 10:45:00,571.83,571.99,571.1,571.17,566990.0,566.5478,566.7063,565.8245,565.8939,566990.0
2024-10-31 10:50:00,571.15,571.41,570.95,571.1,574409.0,565.874,566.1316,565.6759,565.8245,574409.0
2024-10-31 10:55:00,571.09,571.35,570.98,571.1,461742.0,565.8146,566.0722,565.7056,565.8245,461742.0
2024-10-31 11:00:00,571.1,571.13,570.3,570.39,462236.0,565.8245,565.8542,565.0319,565.1211,462236.0
2024-10-31 11:05:00,570.39,571.4,570.27,571.07,574187.0,565.1211,566.1217,565.0022,565.7948,574187.0
2024-10-31 11:10:00,571.06,571.14,570.48,570.5,360174.0,565.7849,565.8641,565.2102,565.23,360174.0
2024-10-31 11:15:00,570.5,571.24,570.43,571.02,434557.0,565.23,565.9632,565.1607,565.7452,434557.0
2024-10-31 11:20:00,571.01,571.7,570.89,571.45,427752.0,565.7353,566.419,565.6164,566.1713,427752.0
2024-10-31 11:25:00,571.44,571.45,570.93,571.08,315404.0,566.1614,566.1713,565.6561,565.8047,315404.0
2024-10-31 11:30:00,571.09,571.38,570.68,570.77,249243.0,565.8146,566.1019,565.4084,565.4976,249243.0
2024-10-31 11:35:00,570.74,570.9,570.63,570.68,151956.0,565.4678,565.6264,565.3588,565.4084,151956.0
2024-10-31 11:40:00,570.67,570.99,570.51,570.93,288586.0,565.3985,565.7155,565.24,565.6561,288586.0
2024-10-31 11:45:00,570.92,570.96,570.38,570.53,310317.0,565.6462,565.6858,565.1112,565.2598,310317.0
2024-10-31 11:50:00,570.51,570.68,570.08,570.16,459226.0,565.24,565.4084,564.8139,564.8932,459226.0
2024-10-31 11:55:00,570.15,570.95,570.15,570.94,314467.0,564.8833,565.6759,564.8833,565.666,314467.0
2024-10-31 12:00:00,570.92,571.07,570.53,571.01,395772.0,565.6462,565.7948,565.2598,565.7353,395772.0
2024-10-31 12:05:00,570.99,571.27,570.91,571.19,235723.0,565.7155,565.9929,565.6363,565.9137,235723.0
2024-10-31 12:10:00,571.19,571.56,571.0,571.49,235506.0,565.9137,566.2803,565.7254,566.2109,235506.0
2024-10-31 12:15:00,571.48,571.68,571.33,571.61,202678.0,566.201,566.3991,566.0524,566.3298,202678.0
2024-10-31 12:20:00,571.61,571.91,571.34,571.45,383181.0,566.3298,566.627,566.0623,566.1713,383181.0
2024-10-31 12:25:00,571.45,571.51,570.94,571.5,324323.0,566.1713,566.2307,565.666,566.2208,324323.0
2024-10-31 12:30:00,571.48,571.51,571.04,571.05,239743.0,566.201,566.2307,565.7651,565.775,239743.0
2024-10-31 12:35:00,571.06,571.36,571.04,571.28,138576.0,565.7849,566.0821,565.7651,566.0028,138576.0
2024-10-31 12:40:00,571.27,571.63,571.16,571.61,209811.0,565.9929,566.3496,565.884,566.3298,209811.0
2024-10-31 12:45:00,571.6,571.7,571.3,571.4,202988.0,566.3199,566.419,566.0227,566.1217,202988.0
2024-10-31 12:50:00,571.41,571.55,571.34,571.55,59844.0,566.1316,566.2703,566.0623,566.2703,59844.0
2024-10-31 12:55:00,571.57,571.64,571.23,571.33,108653.0,566.2902,566.3595,565.9533,566.0524,108653.0
2024-10-31 13:00:00,571.32,571.86,571.28,571.68,139008.0,566.0425,566.5775,566.0028,566.3991,139008.0
2024-10-31 13:05:00,571.69,571.91,571.58,571.87,83344.0,566.4091,566.627,566.3001,566.5874,83344.0
2024-10-31 13:10:00,571.88,571.99,571.43,571.54,154131.0,566.5973,566.7063,566.1515,566.2604,154131.0
2024-10-31 13:15:00,571.52,571.7,571.3,571.6,131522.0,566.2406,566.419,566.0227,566.3199,131522.0
2024-10-31 13:20:00,571.6,571.77,571.52,571.71,109155.0,566.3199,566.4883,566.2406,566.4289,109155.0
2024-10-31 13:25:00,571.7,571.82,571.14,571.18,225140.0,566.419,566.5379,565.8641,565.9038,225140.0
2024-10-31 13:30:00,571.19,571.26,570.72,570.88,285267.0,565.9137,565.983,565.448,565.6065,285267.0
2024-10-31 13:35:00,570.9,571.0,570.6,570.62,156059.0,565.6264,565.7254,565.3291,565.3489,156059.0
2024-10-31 13:40:00,570.65,570.86,570.44,570.51,239438.0,565.3787,565.5867,565.1706,565.24,239438.0
2024-10-31 13:45:00,570.52,570.66,570.11,570.62,286638.0,565.2499,565.3886,564.8437,565.3489,286638.0
2024-10-31 13:50:00,570.59,570.84,570.27,570.31,243159.0,565.3192,565.5669,565.0022,565.0418,243159.0
2024-10-31 13:55:00,570.3,570.48,570.21,570.36,139903.0,565.0319,565.2102,564.9427,565.0913,139903.0
2024-10-31 14:00:00,570.38,570.47,569.92,570.06,498705.0,565.1112,565.2003,564.6554,564.7941,498705.0
2024-10-31 14:05:00,570.06,570.55,570.01,570.08,267076.0,564.7941,565.2796,564.7446,564.8139,267076.0
2024-10-31 14:10:00,570.06,570.57,570.03,570.3,231507.0,564.7941,565.2994,564.7644,565.0319,231507.0
2024-10-31 14:15:00,570.3,570.38,570.05,570.12,120455.0,565.0319,565.1112,564.7842,564.8536,120455.0
2024-10-31 14:20:00,570.13,570.45,570.05,570.38,237387.0,564.8635,565.1805,564.7842,565.1112,237387.0
2024-10-31 14:25:00,570.4,570.54,570.15,570.49,193543.0,565.131,565.2697,564.8833,565.2201,193543.0
2024-10-31 14:30:00,570.5,570.68,569.71,570.21,770116.0,565.23,565.4084,564.4473,564.9427,770116.0
2024-10-31 14:35:00,570.22,570.32,569.81,570.13,354138.0,564.9526,565.0517,564.5464,564.8635,354138.0
2024-10-31 14:40:00,570.12,570.47,569.92,570.38,258307.0,564.8536,565.2003,564.6554,565.1112,258307.0
2024-10-31 14:45:00,570.38,570.57,570.01,570.05,376933.0,565.1112,565.2994,564.7446,564.7842,376933.0
2024-10-31 14:50:00,570.03,570.35,570.02,570.3,215224.0,564.7644,565.0814,564.7545,565.0319,215224.0
2024-10-31 14:55:00,570.3,570.84,570.23,570.66,407559.0,565.0319,565.5669,564.9625,565.3886,407559.0
2024-10-31 15:00:00,570.67,571.02,570.65,570.8,331665.0,565.3985,565.7452,565.3787,565.5273,331665.0
2024-10-31 15:05:00,570.82,571.37,570.8,571.27,255483.0,565.5471,566.092,565.5273,565.9929,255483.0
2024-10-31 15:10:00,571.26,571.32,570.81,571.19,346118.0,565.983,566.0425,565.5372,565.9137,346118.0
2024-10-31 15:15:00,571.22,571.38,570.92,571.37,490815.0,565.9434,566.1019,565.6462,566.092,490815.0
2024-10-31 15:20:00,571.37,571.74,571.32,571.43,468573.0,566.092,566.4586,566.0425,566.1515,468573.0
2024-10-31 15:25:00,571.42,571.48,571.08,571.18,440086.0,566.1415,566.201,565.8047,565.9038,440086.0
2024-10-31 15:30:00,571.18,571.37,570.44,570.54,442916.0,565.9038,566.092,565.1706,565.2697,442916.0
2024-10-31 15:35:00,570.56,570.83,570.41,570.66,413637.0,565.2895,565.557,565.1409,565.3886,413637.0
2024-10-31 15:40:00,570.67,571.02,570.44,570.86,698249.0,565.3985,565.7452,565.1706,565.5867,698249.0
2024-10-31 15:45:00,570.88,571.91,570.79,571.76,952744.0,565.6065,566.627,565.5174,566.4784,952744.0
2024-10-31 15:50:00,571.76,572.0,569.82,569.85,1350980.0,566.4784,566.7162,564.5563,564.5861,1350980.0
2024-10-31 15:55:00,569.85,570.31,568.44,568.55,3486163.0,564.5861,565.0418,563.1891,563.2981,3486163.0
2024-11-01 09:30:00,571.32,572.33,570.7,572.16,1207480.0,566.0425,567.0431,565.4282,566.8747,1207480.0
2024-11-01 09:35:00,572.19,572.78,571.84,572.78,773692.0,566.9044,567.489,566.5577,567.489,773692.0
2024-11-01 09:40:00,572.76,573.04,572.56,572.76,360746.0,567.4692,567.7466,567.271,567.4692,360746.0
2024-11-01 09:45:00,572.8,573.12,572.51,573.07,449872.0,567.5088,567.8258,567.2215,567.7763,449872.0
2024-11-01 09:50:00,573.05,573.36,572.92,573.11,344847.0,567.7565,568.0636,567.6277,567.8159,344847.0
2024-11-01 09:55:00,573.13,573.32,573.05,573.12,415270.0,567.8358,568.024,567.7565,567.8258,415270.0
2024-11-01 10:00:00,573.13,573.41,572.64,572.81,733353.0,567.8358,568.1132,567.3503,567.5187,733353.0
2024-11-01 10:05:00,572.81,573.96,572.72,573.79,465369.0,567.5187,568.6581,567.4295,568.4897,465369.0
2024-11-01 10:10:00,573.79,574.53,573.7,574.35,405925.0,568.4897,569.2228,568.4005,569.0445,405925.0
2024-11-01 10:15:00,574.37,574.79,574.29,574.73,419592.0,569.0643,569.4804,568.985,569.421,419592.0
2024-11-01 10:20:00,574.74,574.96,574.51,574.83,493982.0,569.4309,569.6488,569.203,569.52,493982.0
2024-11-01 10:25:00,574.84,575.51,574.75,575.46,417154.0,569.53,570.1938,569.4408,570.1442,417154.0
2024-11-01 10:30:00,575.5,575.55,574.9,574.99,499165.0,570.1839,570.2334,569.5894,569.6786,499165.0
2024-11-01 10:35:00,575.01,575.13,574.5,574.67,416267.0,569.6984,569.8173,569.1931,569.3615,416267.0
2024-11-01 10:40:00,574.67,574.78,573.32,573.73,671715.0,569.3615,569.4705,568.024,568.4302,671715.0
2024-11-01 10:45:00,573.74,573.83,572.86,573.81,550896.0,568.4401,568.5293,567.5682,568.5095,550896.0
2024-11-01 10:50:00,573.78,573.81,573.16,573.47,268902.0,568.4797,568.5095,567.8655,568.1726,268902.0
2024-11-01 10:55:00,573.42,574.44,573.37,574.44,291269.0,568.1231,569.1337,568.0735,569.1337,291269.0
2024-11-01 11:00:00,574.42,574.68,574.16,574.64,344239.0,569.1138,569.3714,568.8562,569.3318,344239.0
2024-11-01 11:05:00,574.65,574.65,574.0,574.13,569735.0,569.3417,569.3417,568.6977,568.8265,569735.0
2024-11-01 11:10:00,574.15,574.95,574.09,574.94,251308.0,568.8463,569.6389,568.7869,569.629,251308.0
2024-11-01 11:15:00,574.94,575.21,574.57,574.82,297879.0,569.629,569.8965,569.2625,569.5101,297879.0
2024-11-01 11:20:00,574.83,574.84,574.2,574.84,176767.0,569.52,569.53,568.8959,569.53,176767.0
2024-11-01 11:25:00,574.83,575.3,574.73,575.2,191970.0,569.52,569.9857,569.421,569.8866,191970.0
2024-11-01 11:30:00,575.2,575.27,574.71,574.86,149187.0,569.8866,569.956,569.4012,569.5498,149187.0
2024-11-01 11:35:00,574.84,574.91,574.51,574.65,161940.0,569.53,569.5993,569.203,569.3417,161940.0
2024-11-01 11:40:00,574.66,574.9,574.26,574.41,218872.0,569.3516,569.5894,568.9553,569.1039,218872.0
2024-11-01 11:45:00,574.42,574.6,573.88,573.97,356600.0,569.1138,569.2922,568.5788,568.668,356600.0
2024-11-01 11:50:00,573.98,574.0,573.36,573.9,314123.0,568.6779,568.6977,568.0636,568.5986,314123.0
2024-11-01 11:55:00,573.89,573.91,573.51,573.65,102653.0,568.5887,568.6085,568.2122,568.3509,102653.0
2024-11-01 12:00:00,573.63,574.17,573.57,574.07,141460.0,568.3311,568.8661,568.2717,568.7671,141460.0
2024-11-01 12:05:00,574.05,574.19,573.86,574.19,127525.0,568.7473,568.886,568.559,568.886,127525.0
2024-11-01 12:10:00,574.2,574.31,573.85,573.92,185145.0,568.8959,569.0049,568.5491,568.6185,185145.0
2024-11-01 12:15:00,573.94,574.04,573.59,574.02,172073.0,568.6383,568.7373,568.2915,568.7175,172073.0
2024-11-01 12:20:00,574.02,574.02,573.53,573.85,120537.0,568.7175,568.7175,568.2321,568.5491,120537.0
2024-11-01 12:25:00,573.83,573.84,573.3,573.39,121689.0,568.5293,568.5392,568.0042,568.0934,121689.0
2024-11-01 12:30:00,573.39,574.24,573.35,574.22,154797.0,568.0934,568.9355,568.0537,568.9157,154797.0
2024-11-01 12:35:00,574.19,574.23,573.8,574.15,112449.0,568.886,568.9256,568.4996,568.8463,112449.0
2024-11-01 12:40:00,574.12,574.12,572.87,572.99,230009.0,568.8166,568.8166,567.5782,567.697,230009.0
2024-11-01 12:45:00,572.99,573.38,572.82,573.13,199907.0,567.697,568.0834,567.5286,567.8358,199907.0
2024-11-01 12:50:00,573.14,573.3,572.97,573.05,109827.0,567.8457,568.0042,567.6772,567.7565,109827.0
2024-11-01 12:55:00,573.06,573.2,572.66,573.0,179186.0,567.7664,567.9051,567.3701,567.707,179186.0
2024-11-01 13:00:00,573.03,573.15,572.8,572.96,122903.0,567.7367,567.8556,567.5088,567.6673,122903.0
2024-11-01 13:05:00,572.98,572.98,572.15,572.45,225329.0,567.6871,567.6871,566.8648,567.162,225329.0
2024-11-01 13:10:00,572.42,573.05,572.22,572.95,245295.0,567.1323,567.7565,566.9342,567.6574,245295.0
2024-11-01 13:15:00,572.94,573.33,572.92,573.27,122555.0,567.6475,568.0339,567.6277,567.9745,122555.0
2024-11-01 13:20:00,573.25,573.87,573.22,573.67,145780.0,567.9546,568.5689,567.9249,568.3708,145780.0
2024-11-01 13:25:00,573.6,573.83,573.46,573.7,267380.0,568.3014,568.5293,568.1627,568.4005,267380.0
2024-11-01 13:30:00,573.68,573.75,572.27,572.3,340589.0,568.3807,568.45,566.9837,567.0134,340589.0
2024-11-01 13:35:00,572.29,572.5,571.81,572.0,352399.0,567.0035,567.2116,566.5279,566.7162,352399.0
2024-11-01 13:40:00,571.99,572.09,571.72,571.78,154142.0,566.7063,566.8054,566.4388,566.4982,154142.0
2024-11-01 13:45:00,571.77,572.08,571.6,571.86,215351.0,566.4883,566.7955,566.3199,566.5775,215351.0
2024-11-01 13:50:00,571.85,572.49,571.83,572.39,243858.0,566.5676,567.2017,566.5478,567.1026,243858.0
2024-11-01 13:55:00,572.37,572.42,571.62,571.65,392749.0,567.0828,567.1323,566.3397,566.3694,392749.0
2024-11-01 14:00:00,571.64,572.2,571.45,572.09,219822.0,566.3595,566.9143,566.1713,566.8054,219822.0
2024-11-01 14:05:00,572.1,572.14,571.23,571.42,277435.0,566.8153,566.8549,565.9533,566.1415,277435.0
2024-11-01 14:10:00,571.41,571.52,571.23,571.49,227085.0,566.1316,566.2406,565.9533,566.2109,227085.0
2024-11-01 14:15:00,571.48,571.81,571.26,571.42,174752.0,566.201,566.5279,565.983,566.1415,174752.0
2024-11-01 14:20:00,571.41,572.22,571.14,572.22,197297.0,566.1316,566.9342,565.8641,566.9342,197297.0
2024-11-01 14:25:00,572.19,572.24,571.85,571.92,197151.0,566.9044,566.954,566.5676,566.6369,197151.0
2024-11-01 14:30:00,571.92,572.11,571.62,572.01,117803.0,566.6369,566.8252,566.3397,566.7261,117803.0
2024-11-01 14:35:00,572.01,572.15,571.88,572.1,118026.0,566.7261,566.8648,566.5973,566.8153,118026.0
2024-11-01 14:40:00,572.09,572.18,571.81,572.15,128794.0,566.8054,566.8945,566.5279,566.8648,128794.0
2024-11-01 14:45:00,572.1,572.46,571.98,572.2,200660.0,566.8153,567.1719,566.6964,566.9143,200660.0
2024-11-01 14:50:00,572.2,572.43,571.99,572.0,287461.0,566.9143,567.1422,566.7063,566.7162,287461.0
2024-11-01 14:55:00,572.01,572.28,571.88,572.17,121433.0,566.7261,566.9936,566.5973,566.8846,121433.0
2024-11-01 15:00:00,572.15,572.24,571.9,572.15,94587.0,566.8648,566.954,566.6171,566.8648,94587.0
2024-11-01 15:05:00,572.15,572.92,572.09,572.83,260737.0,566.8648,567.6277,566.8054,567.5385,260737.0
2024-11-01 15:10:00,572.84,572.94,572.54,572.84,212204.0,567.5484,567.6475,567.2512,567.5484,212204.0
2024-11-01 15:15:00,572.83,572.83,572.52,572.81,180763.0,567.5385,567.5385,567.2314,567.5187,180763.0
2024-11-01 15:20:00,572.82,572.86,572.44,572.53,133941.0,567.5286,567.5682,567.1521,567.2413,133941.0
2024-11-01 15:25:00,572.55,572.57,571.7,571.75,345151.0,567.2611,567.2809,566.419,566.4685,345151.0
2024-11-01 15:30:00,571.74,571.89,571.49,571.71,459271.0,566.4586,566.6072,566.2109,566.4289,459271.0
2024-11-01 15:35:00,571.71,571.8,571.36,571.64,599276.0,566.4289,566.518,566.0821,566.3595,599276.0
2024-11-01 15:40:00,571.62,572.24,571.52,571.69,376209.0,566.3397,566.954,566.2406,566.4091,376209.0
2024-11-01 15:45:00,571.66,571.83,571.3,571.39,371067.0,566.3793,566.5478,566.0227,566.1118,371067.0
2024-11-01 15:50:00,571.39,571.39,570.62,571.31,2025757.0,566.1118,566.1118,565.3489,566.0326,2025757.0
2024-11-01 15:55:00,571.29,571.53,570.82,571.02,2722288.0,566.0128,566.2505,565.5471,565.7452,2722288.0
2024-11-04 09:30:00,571.18,571.53,570.19,570.31,874336.0,565.9038,566.2505,564.9229,565.0418,874336.0
2024-11-04 09:35:00,570.33,570.51,569.27,569.84,623160.0,565.0616,565.24,564.0114,564.5761,623160.0
2024-11-04 09:40:00,569.83,571.12,569.83,571.03,312740.0,564.5662,565.8443,564.5662,565.7552,312740.0
2024-11-04 09:45:00,571.03,571.54,570.92,571.34,286929.0,565.7552,566.2604,565.6462,566.0623,286929.0
2024-11-04 09:50:00,571.33,571.4,570.51,570.93,253421.0,566.0524,566.1217,565.24,565.6561,253421.0
2024-11-04 09:55:00,570.9,571.53,570.88,571.52,199962.0,565.6264,566.2505,565.6065,566.2406,199962.0
2024-11-04 10:00:00,571.47,571.79,571.21,571.49,278120.0,566.1911,566.5081,565.9335,566.2109,278120.0
2024-11-04 10:05:00,571.48,571.93,571.36,571.48,287364.0,566.201,566.6468,566.0821,566.201,287364.0
2024-11-04 10:10:00,571.47,571.62,571.26,571.36,221717.0,566.1911,566.3397,565.983,566.0821,221717.0
2024-11-04 10:15:00,571.36,571.78,571.32,571.67,204866.0,566.0821,566.4982,566.0425,566.3892,204866.0
2024-11-04 10:20:00,571.74,572.5,571.6,572.36,257372.0,566.4586,567.2116,566.3199,567.0729,257372.0
2024-11-04 10:25:00,572.37,572.5,571.8,572.11,244064.0,567.0828,567.2116,566.518,566.8252,244064.0
2024-11-04 10:30:00,572.09,572.22,571.69,571.94,176732.0,566.8054,566.9342,566.4091,566.6567,176732.0
2024-11-04 10:35:00,571.93,572.08,571.5,571.62,160442.0,566.6468,566.7955,566.2208,566.3397,160442.0
2024-11-04 10:40:00,571.69,572.01,571.46,571.92,272586.0,566.4091,566.7261,566.1812,566.6369,272586.0
2024-11-04 10:45:00,571.94,572.16,571.3,572.16,160300.0,566.6567,566.8747,566.0227,566.8747,160300.0
2024-11-04 10:50:00,572.17,572.19,571.88,572.11,218225.0,566.8846,566.9044,566.5973,566.8252,218225.0
2024-11-04 10:55:00,572.11,572.11,571.61,571.63,171466.0,566.8252,566.8252,566.3298,566.3496,171466.0
2024-11-04 11:00:00,571.64,571.85,571.48,571.72,178682.0,566.3595,566.5676,566.201,566.4388,178682.0
2024-11-04 11:05:00,571.68,571.89,571.51,571.75,76979.0,566.3991,566.6072,566.2307,566.4685,76979.0
2024-11-04 11:10:00,571.75,572.19,571.74,571.93,209547.0,566.4685,566.9044,566.4586,566.6468,209547.0
2024-11-04 11:15:00,571.92,572.0,571.39,571.48,171131.0,566.6369,566.7162,566.1118,566.201,171131.0
2024-11-04 11:20:00,571.48,571.61,571.12,571.19,172825.0,566.201,566.3298,565.8443,565.9137,172825.0
2024-11-04 11:25:00,571.19,571.29,571.02,571.11,174388.0,565.9137,566.0128,565.7452,565.8344,174388.0
2024-11-04 11:30:00,571.11,571.18,570.35,570.4,215631.0,565.8344,565.9038,565.0814,565.131,215631.0
2024-11-04 11:35:00,570.4,570.51,569.85,569.86,238302.0,565.131,565.24,564.5861,564.596,238302.0
2024-11-04 11:40:00,569.85,570.03,569.17,569.45,423084.0,564.5861,564.7644,563.9123,564.1897,423084.0
2024-11-04 11:45:00,569.44,569.47,568.83,568.92,409936.0,564.1798,564.2096,563.5755,563.6646,409936.0
2024-11-04 11:50:00,568.91,569.09,568.75,568.78,302637.0,563.6547,563.8331,563.4962,563.5259,302637.0
2024-11-04 11:55:00,568.78,568.94,568.27,568.85,470937.0,563.5259,563.6845,563.0206,563.5953,470937.0
2024-11-04 12:00:00,568.87,569.08,568.54,568.58,315706.0,563.6151,563.8232,563.2882,563.3278,315706.0
2024-11-04 12:05:00,568.6,568.69,567.91,567.97,298294.0,563.3476,563.4368,562.664,562.7234,298294.0
2024-11-04 12:10:00,567.96,568.78,567.89,568.61,332956.0,562.7135,563.5259,562.6442,563.3575,332956.0
2024-11-04 12:15:00,568.61,568.97,568.6,568.85,206900.0,563.3575,563.7142,563.3476,563.5953,206900.0
2024-11-04 12:20:00,568.83,569.69,568.82,569.6,229130.0,563.5755,564.4275,563.5656,564.3384,229130.0
2024-11-04 12:25:00,569.59,570.11,569.54,570.01,243951.0,564.3285,564.8437,564.2789,564.7446,243951.0
2024-11-04 12:30:00,569.98,570.31,569.79,570.14,151441.0,564.7149,565.0418,564.5266,564.8734,151441.0
2024-11-04 12:35:00,570.15,570.45,570.06,570.12,142665.0,564.8833,565.1805,564.7941,564.8536,142665.0
2024-11-04 12:40:00,570.14,570.28,569.97,570.26,110606.0,564.8734,565.0121,564.7049,564.9923,110606.0
2024-11-04 12:45:00,570.27,570.71,570.23,570.7,118828.0,565.0022,565.4381,564.9625,565.4282,118828.0
2024-11-04 12:50:00,570.69,570.86,570.44,570.62,98586.0,565.4183,565.5867,565.1706,565.3489,98586.0
2024-11-04 12:55:00,570.62,570.69,570.46,570.46,157045.0,565.3489,565.4183,565.1904,565.1904,157045.0
2024-11-04 13:00:00,570.45,570.77,570.09,570.2,154156.0,565.1805,565.4976,564.8238,564.9328,154156.0
2024-11-04 13:05:00,570.21,570.32,569.23,569.61,247334.0,564.9427,565.0517,563.9718,564.3483,247334.0
2024-11-04 13:10:00,569.6,570.77,569.6,570.57,236634.0,564.3384,565.4976,564.3384,565.2994,236634.0
2024-11-04 13:15:00,570.54,570.89,570.45,570.68,77536.0,565.2697,565.6164,565.1805,565.4084,77536.0
2024-11-04 13:20:00,570.6,571.09,570.5,570.89,158861.0,565.3291,565.8146,565.23,565.6164,158861.0
2024-11-04 13:25:00,570.88,570.95,570.38,570.55,95804.0,565.6065,565.6759,565.1112,565.2796,95804.0
2024-11-04 13:30:00,570.52,570.7,570.32,570.63,93541.0,565.2499,565.4282,565.0517,565.3588,93541.0
2024-11-04 13:35:00,570.59,570.86,570.51,570.75,139965.0,565.3192,565.5867,565.24,565.4777,139965.0
2024-11-04 13:40:00,570.77,571.03,570.71,570.97,145797.0,565.4976,565.7552,565.4381,565.6957,145797.0
2024-11-04 13:45:00,570.97,571.27,570.93,571.15,179922.0,565.6957,565.9929,565.6561,565.874,179922.0
2024-11-04 13:50:00,571.14,571.15,570.83,570.83,101787.0,565.8641,565.874,565.557,565.557,101787.0
2024-11-04 13:55:00,570.84,570.91,570.62,570.66,148878.0,565.5669,565.6363,565.3489,565.3886,148878.0
2024-11-04 14:00:00,570.67,570.85,570.67,570.75,195937.0,565.3985,565.5768,565.3985,565.4777,195937.0
2024-11-04 14:05:00,570.75,571.21,570.75,570.88,211258.0,565.4777,565.9335,565.4777,565.6065,211258.0
2024-11-04 14:10:00,570.88,571.08,570.84,571.07,173933.0,565.6065,565.8047,565.5669,565.7948,173933.0
2024-11-04 14:15:00,571.07,571.14,570.76,570.84,177844.0,565.7948,565.8641,565.4876,565.5669,177844.0
2024-11-04 14:20:00,570.82,570.94,570.69,570.69,109628.0,565.5471,565.666,565.4183,565.4183,109628.0
2024-11-04 14:25:00,570.71,570.87,570.26,570.33,151984.0,565.4381,565.5966,564.9923,565.0616,151984.0
2024-11-04 14:30:00,570.32,570.81,570.1,570.75,193097.0,565.0517,565.5372,564.8337,565.4777,193097.0
2024-11-04 14:35:00,570.75,571.04,570.63,570.98,230000.0,565.4777,565.7651,565.3588,565.7056,230000.0
2024-11-04 14:40:00,570.99,571.07,570.66,570.72,160990.0,565.7155,565.7948,565.3886,565.448,160990.0
2024-11-04 14:45:00,570.73,570.79,570.46,570.66,280944.0,565.4579,565.5174,565.1904,565.3886,280944.0
2024-11-04 14:50:00,570.64,570.87,570.59,570.65,161664.0,565.3688,565.5966,565.3192,565.3787,161664.0
2024-11-04 14:55:00,570.61,570.84,570.5,570.51,183188.0,565.339,565.5669,565.23,565.24,183188.0
2024-11-04 15:00:00,570.51,570.62,570.31,570.38,254757.0,565.24,565.3489,565.0418,565.1112,254757.0
2024-11-04 15:05:00,570.37,570.57,570.32,570.44,148283.0,565.1012,565.2994,565.0517,565.1706,148283.0
2024-11-04 15:10:00,570.41,570.46,570.13,570.15,187819.0,565.1409,565.1904,564.8635,564.8833,187819.0
2024-11-04 15:15:00,570.13,570.49,569.94,570.46,317603.0,564.8635,565.2201,564.6752,565.1904,317603.0
2024-11-04 15:20:00,570.46,570.5,570.17,570.48,219938.0,565.1904,565.23,564.9031,565.2102,219938.0
2024-11-04 15:25:00,570.48,570.68,570.22,570.24,178281.0,565.2102,565.4084,564.9526,564.9724,178281.0
2024-11-04 15:30:00,570.23,570.27,569.71,569.77,268449.0,564.9625,565.0022,564.4473,564.5068,268449.0
2024-11-04 15:35:00,569.79,569.84,569.17,569.39,454682.0,564.5266,564.5761,563.9123,564.1303,454682.0
2024-11-04 15:40:00,569.4,570.05,569.38,569.73,514269.0,564.1402,564.7842,564.1204,564.4672,514269.0
2024-11-04 15:45:00,569.75,569.97,569.68,569.75,323965.0,564.487,564.7049,564.4176,564.487,323965.0
2024-11-04 15:50:00,569.78,569.83,569.4,569.63,1044216.0,564.5167,564.5662,564.1402,564.3681,1044216.0
2024-11-04 15:55:00,569.62,569.82,569.23,569.77,2347102.0,564.3582,564.5563,563.9718,564.5068,2347102.0
2024-11-05 09:30:00,570.73,572.18,570.52,572.01,671833.0,565.4579,566.8945,565.2499,566.7261,671833.0
2024-11-05 09:35:00,572.02,572.62,571.74,572.53,380180.0,566.736,567.3305,566.4586,567.2413,380180.0
2024-11-05 09:40:00,572.54,572.67,571.8,572.23,349427.0,567.2512,567.38,566.518,566.9441,349427.0
2024-11-05 09:45:00,572.22,573.0,572.05,572.81,378592.0,566.9342,567.707,566.7657,567.5187,378592.0
2024-11-05 09:50:00,572.81,573.44,572.62,573.37,325404.0,567.5187,568.1429,567.3305,568.0735,325404.0
2024-11-05 09:55:00,573.35,574.02,573.26,573.98,550138.0,568.0537,568.7175,567.9646,568.6779,550138.0
2024-11-05 10:00:00,574.01,574.5,573.89,574.31,691852.0,568.7076,569.1931,568.5887,569.0049,691852.0
2024-11-05 10:05:00,574.31,574.37,574.02,574.12,670880.0,569.0049,569.0643,568.7175,568.8166,670880.0
2024-11-05 10:10:00,574.12,574.27,573.51,573.94,357465.0,568.8166,568.9652,568.2122,568.6383,357465.0
2024-11-05 10:15:00,573.96,574.23,573.61,574.05,248391.0,568.6581,568.9256,568.3113,568.7473,248391.0
2024-11-05 10:20:00,574.06,574.77,573.94,574.75,319817.0,568.7572,569.4606,568.6383,569.4408,319817.0
2024-11-05 10:25:00,574.77,574.78,573.75,574.01,245433.0,569.4606,569.4705,568.45,568.7076,245433.0
2024-11-05 10:30:00,574.05,574.36,573.92,574.32,223328.0,568.7473,569.0544,568.6185,569.0148,223328.0
2024-11-05 10:35:00,574.35,574.86,574.21,574.73,254496.0,569.0445,569.5498,568.9058,569.421,254496.0
2024-11-05 10:40:00,574.74,574.97,574.5,574.9,219542.0,569.4309,569.6588,569.1931,569.5894,219542.0
2024-11-05 10:45:00,574.91,575.21,574.61,575.04,298173.0,569.5993,569.8965,569.3021,569.7281,298173.0
2024-11-05 10:50:00,575.06,575.06,574.0,574.35,333574.0,569.7479,569.7479,568.6977,569.0445,333574.0
2024-11-05 10:55:00,574.35,574.35,573.75,574.0,319766.0,569.0445,569.0445,568.45,568.6977,319766.0
2024-11-05 11:00:00,573.98,574.28,573.54,574.19,300649.0,568.6779,568.9751,568.242,568.886,300649.0
2024-11-05 11:05:00,574.15,574.89,573.89,574.81,267611.0,568.8463,569.5795,568.5887,569.5002,267611.0
2024-11-05 11:10:00,574.81,574.84,574.34,574.73,206435.0,569.5002,569.53,569.0346,569.421,206435.0
2024-11-05 11:15:00,574.76,574.76,574.49,574.64,174485.0,569.4507,569.4507,569.1832,569.3318,174485.0
2024-11-05 11:20:00,574.7,575.09,574.59,575.04,142858.0,569.3913,569.7776,569.2823,569.7281,142858.0
2024-11-05 11:25:00,575.04,575.04,574.61,574.71,182765.0,569.7281,569.7281,569.3021,569.4012,182765.0
2024-11-05 11:30:00,574.71,575.46,574.71,575.31,249704.0,569.4012,570.1442,569.4012,569.9956,249704.0
2024-11-05 11:35:00,575.29,575.29,575.05,575.21,154885.0,569.9758,569.9758,569.738,569.8965,154885.0
2024-11-05 11:40:00,575.23,575.23,574.77,574.88,196285.0,569.9164,569.9164,569.4606,569.5696,196285.0
2024-11-05 11:45:00,574.88,575.44,574.84,575.26,160592.0,569.5696,570.1244,569.53,569.9461,160592.0
2024-11-05 11:50:00,575.25,575.45,575.0,575.45,163256.0,569.9362,570.1343,569.6885,570.1343,163256.0
2024-11-05 11:55:00,575.43,575.6,575.34,575.45,177792.0,570.1145,570.2829,570.0253,570.1343,177792.0
2024-11-05 12:00:00,575.46,575.46,575.15,575.42,116406.0,570.1442,570.1442,569.8371,570.1046,116406.0
2024-11-05 12:05:00,575.42,575.57,575.35,575.5,125805.0,570.1046,570.2532,570.0352,570.1839,125805.0
2024-11-05 12:10:00,575.51,575.96,575.31,575.87,209892.0,570.1938,570.6396,569.9956,570.5504,209892.0
2024-11-05 12:15:00,575.87,576.21,575.81,576.17,247912.0,570.5504,570.8873,570.491,570.8477,247912.0
2024-11-05 12:20:00,576.18,576.18,575.76,576.1,269857.0,570.8576,570.8576,570.4415,570.7783,269857.0
2024-11-05 12:25:00,576.09,576.1,575.59,575.67,135834.0,570.7684,570.7783,570.273,570.3523,135834.0
2024-11-05 12:30:00,575.66,576.19,575.66,575.96,235647.0,570.3424,570.8675,570.3424,570.6396,235647.0
2024-11-05 12:35:00,575.97,576.1,575.77,575.85,120685.0,570.6495,570.7783,570.4514,570.5306,120685.0
2024-11-05 12:40:00,575.85,576.05,575.82,576.0,75779.0,570.5306,570.7288,570.5009,570.6792,75779.0
2024-11-05 12:45:00,576.02,576.43,575.98,576.37,270627.0,570.6991,571.1053,570.6594,571.0458,270627.0
2024-11-05 12:50:00,576.39,576.41,576.18,576.34,107805.0,571.0656,571.0855,570.8576,571.0161,107805.0
2024-11-05 12:55:00,576.34,576.42,575.9,576.03,210356.0,571.0161,571.0954,570.5802,570.709,210356.0
2024-11-05 13:00:00,576.04,576.4,575.85,576.28,281188.0,570.7189,571.0755,570.5306,570.9567,281188.0
2024-11-05 13:05:00,576.27,576.37,576.12,576.15,165599.0,570.9467,571.0458,570.7981,570.8279,165599.0
2024-11-05 13:10:00,576.18,576.19,575.46,575.58,200156.0,570.8576,570.8675,570.1442,570.2631,200156.0
2024-11-05 13:15:00,575.59,576.14,575.51,575.71,262182.0,570.273,570.8179,570.1938,570.3919,262182.0
2024-11-05 13:20:00,575.72,575.81,575.4,575.51,120588.0,570.4018,570.491,570.0848,570.1938,120588.0
2024-11-05 13:25:00,575.48,575.67,575.33,575.38,149914.0,570.164,570.3523,570.0154,570.065,149914.0
2024-11-05 13:30:00,575.4,575.64,575.21,575.26,168532.0,570.0848,570.3226,569.8965,569.9461,168532.0
2024-11-05 13:35:00,575.27,575.27,574.6,575.01,300018.0,569.956,569.956,569.2922,569.6984,300018.0
2024-11-05 13:40:00,575.0,575.52,574.99,575.27,209280.0,569.6885,570.2037,569.6786,569.956,209280.0
2024-11-05 13:45:00,575.29,575.52,574.91,575.0,188391.0,569.9758,570.2037,569.5993,569.6885,188391.0
2024-11-05 13:50:00,575.02,575.37,574.88,575.33,131123.0,569.7083,570.0551,569.5696,570.0154,131123.0
2024-11-05 13:55:00,575.34,575.38,575.13,575.23,82880.0,570.0253,570.065,569.8173,569.9164,82880.0
2024-11-05 14:00:00,575.23,575.63,575.22,575.46,218502.0,569.9164,570.3127,569.9064,570.1442,218502.0
2024-11-05 14:05:00,575.46,575.8,575.34,575.76,188430.0,570.1442,570.4811,570.0253,570.4415,188430.0
2024-11-05 14:10:00,575.77,575.82,575.42,575.53,175778.0,570.4514,570.5009,570.1046,570.2136,175778.0
2024-11-05 14:15:00,575.53,575.62,575.33,575.51,156618.0,570.2136,570.3028,570.0154,570.1938,156618.0
2024-11-05 14:20:00,575.49,575.49,575.12,575.4,148820.0,570.174,570.174,569.8074,570.0848,148820.0
2024-11-05 14:25:00,575.4,575.87,575.32,575.43,127822.0,570.0848,570.5504,570.0055,570.1145,127822.0
2024-11-05 14:30:00,575.44,575.67,575.28,575.52,172782.0,570.1244,570.3523,569.9659,570.2037,172782.0
2024-11-05 14:35:00,575.53,575.75,575.52,575.7,116661.0,570.2136,570.4316,570.2037,570.382,116661.0
2024-11-05 14:40:00,575.71,575.87,575.6,575.73,198117.0,570.3919,570.5504,570.2829,570.4117,198117.0
2024-11-05 14:45:00,575.73,575.78,575.47,575.51,211109.0,570.4117,570.4613,570.1541,570.1938,211109.0
2024-11-05 14:50:00,575.5,575.51,574.94,575.0,407132.0,570.1839,570.1938,569.629,569.6885,407132.0
2024-11-05 14:55:00,575.01,575.14,574.7,575.0,401559.0,569.6984,569.8272,569.3913,569.6885,401559.0
2024-11-05 15:00:00,575.0,575.3,574.74,575.02,353969.0,569.6885,569.9857,569.4309,569.7083,353969.0
2024-11-05 15:05:00,575.03,575.6,575.03,575.57,284462.0,569.7182,570.2829,569.7182,570.2532,284462.0
2024-11-05 15:10:00,575.57,575.75,575.42,575.61,445224.0,570.2532,570.4316,570.1046,570.2928,445224.0
2024-11-05 15:15:00,575.6,575.66,575.45,575.63,213115.0,570.2829,570.3424,570.1343,570.3127,213115.0
2024-11-05 15:20:00,575.63,575.64,575.34,575.39,171055.0,570.3127,570.3226,570.0253,570.0749,171055.0
2024-11-05 15:25:00,575.41,575.76,575.24,575.69,231445.0,570.0947,570.4415,569.9263,570.3721,231445.0
2024-11-05 15:30:00,575.67,576.12,575.58,575.96,412648.0,570.3523,570.7981,570.2631,570.6396,412648.0
2024-11-05 15:35:00,575.94,576.22,575.83,575.84,469125.0,570.6198,570.8972,570.5108,570.5207,469125.0
2024-11-05 15:40:00,575.82,575.82,575.3,575.43,506649.0,570.5009,570.5009,569.9857,570.1145,506649.0
2024-11-05 15:45:00,575.43,575.89,575.26,575.72,584211.0,570.1145,570.5703,569.9461,570.4018,584211.0
2024-11-05 15:50:00,575.72,576.19,575.55,575.92,853055.0,570.4018,570.8675,570.2334,570.6,853055.0
2024-11-05 15:55:00,575.93,576.71,575.84,576.68,2338853.0,570.6099,571.3827,570.5207,571.353,2338853.0
2024-11-06 09:30:00,589.2,589.43,587.77,588.28,2973371.0,583.7573,583.9852,582.3405,582.8458,2973371.0
2024-11-06 09:35:00,588.29,588.91,588.04,588.56,1493158.0,582.8557,583.47,582.608,583.1232,1493158.0
2024-11-06 09:40:00,588.56,589.07,587.69,587.94,1067468.0,583.1232,583.6285,582.2613,582.5089,1067468.0
2024-11-06 09:45:00,587.91,588.04,586.25,586.46,1130704.0,582.4792,582.608,580.8346,581.0426,1130704.0
2024-11-06 09:50:00,586.5,586.53,585.8,585.92,1146787.0,581.0822,581.112,580.3887,580.5076,1146787.0
2024-11-06 09:55:00,585.95,586.23,585.39,586.11,904417.0,580.5373,580.8147,579.9825,580.6959,904417.0
2024-11-06 10:00:00,586.12,587.25,586.12,586.69,872436.0,580.7058,581.8253,580.7058,581.2705,872436.0
2024-11-06 10:05:00,586.68,587.11,586.15,587.03,769542.0,581.2606,581.6866,580.7355,581.6074,769542.0
2024-11-06 10:10:00,587.03,587.64,586.93,587.39,562681.0,581.6074,582.2117,581.5083,581.964,562681.0
2024-11-06 10:15:00,587.39,588.15,587.19,588.01,665616.0,581.964,582.717,581.7659,582.5783,665616.0
2024-11-06 10:20:00,588.05,588.6,587.85,588.45,481784.0,582.6179,583.1629,582.4198,583.0142,481784.0
2024-11-06 10:25:00,588.43,589.08,588.07,588.82,716632.0,582.9944,583.6384,582.6377,583.3808,716632.0
2024-11-06 10:30:00,588.82,589.04,588.25,588.37,829279.0,583.3808,583.5988,582.8161,582.935,829279.0
2024-11-06 10:35:00,588.36,588.5,587.54,587.71,542048.0,582.9251,583.0638,582.1126,582.2811,542048.0
2024-11-06 10:40:00,587.73,588.1,587.15,587.4,411071.0,582.3009,582.6675,581.7262,581.9739,411071.0
2024-11-06 10:45:00,587.4,587.72,587.06,587.6,415357.0,581.9739,582.291,581.6371,582.1721,415357.0
2024-11-06 10:50:00,587.58,587.65,586.39,586.83,504222.0,582.1523,582.2216,580.9733,581.4092,504222.0
2024-11-06 10:55:00,586.82,587.26,586.74,587.02,376274.0,581.3993,581.8352,581.32,581.5974,376274.0
2024-11-06 11:00:00,586.99,587.02,586.31,586.63,406233.0,581.5677,581.5974,580.894,581.211,406233.0
2024-11-06 11:05:00,586.63,587.34,586.5,587.05,390314.0,581.211,581.9145,581.0822,581.6272,390314.0
2024-11-06 11:10:00,587.05,587.95,587.02,587.89,280496.0,581.6272,582.5189,581.5974,582.4594,280496.0
2024-11-06 11:15:00,587.88,588.03,587.42,587.75,311570.0,582.4495,582.5981,581.9938,582.3207,311570.0
2024-11-06 11:20:00,587.74,587.75,587.09,587.62,224757.0,582.3108,582.3207,581.6668,582.1919,224757.0
2024-11-06 11:25:00,587.61,588.33,587.51,588.15,240639.0,582.182,582.8953,582.0829,582.717,240639.0
2024-11-06 11:30:00,588.16,588.56,588.16,588.3,328337.0,582.7269,583.1232,582.7269,582.8656,328337.0
2024-11-06 11:35:00,588.3,588.78,588.21,588.78,418101.0,582.8656,583.3412,582.7765,583.3412,418101.0
2024-11-06 11:40:00,588.77,588.86,588.46,588.59,336466.0,583.3313,583.4204,583.0241,583.1529,336466.0
2024-11-06 11:45:00,588.59,588.71,588.38,588.55,406435.0,583.1529,583.2718,582.9449,583.1133,406435.0
2024-11-06 11:50:00,588.56,588.77,588.37,588.63,276588.0,583.1232,583.3313,582.935,583.1926,276588.0
2024-11-06 11:55:00,588.64,588.83,588.57,588.78,176320.0,583.2025,583.3907,583.1331,583.3412,176320.0
2024-11-06 12:00:00,588.77,588.77,588.31,588.65,179750.0,583.3313,583.3313,582.8755,583.2124,179750.0
2024-11-06 12:05:00,588.65,588.76,588.53,588.62,198174.0,583.2124,583.3214,583.0935,583.1827,198174.0
2024-11-06 12:10:00,588.62,589.09,588.55,589.05,240402.0,583.1827,583.6483,583.1133,583.6087,240402.0
2024-11-06 12:15:00,589.06,589.06,588.34,588.5,224430.0,583.6186,583.6186,582.9053,583.0638,224430.0
2024-11-06 12:20:00,588.5,588.68,588.32,588.58,209637.0,583.0638,583.2421,582.8854,583.143,209637.0
2024-11-06 12:25:00,588.57,588.85,588.43,588.76,161673.0,583.1331,583.4105,582.9944,583.3214,161673.0
2024-11-06 12:30:00,588.75,588.84,588.51,588.76,217839.0,583.3115,583.4006,583.0737,583.3214,217839.0
2024-11-06 12:35:00,588.76,588.99,588.63,588.71,130587.0,583.3214,583.5492,583.1926,583.2718,130587.0
2024-11-06 12:40:00,588.71,589.01,588.69,588.91,153483.0,583.2718,583.5691,583.252,583.47,153483.0
2024-11-06 12:45:00,588.9,589.48,588.9,589.37,287469.0,583.4601,584.0347,583.4601,583.9257,287469.0
2024-11-06 12:50:00,589.37,589.42,588.94,589.28,260114.0,583.9257,583.9753,583.4997,583.8366,260114.0
2024-11-06 12:55:00,589.28,589.41,589.2,589.26,205238.0,583.8366,583.9654,583.7573,583.8168,205238.0
2024-11-06 13:00:00,589.26,589.69,589.12,589.55,276805.0,583.8168,584.2428,583.678,584.1041,276805.0
2024-11-06 13:05:00,589.56,589.72,589.38,589.7,178462.0,584.114,584.2725,583.9356,584.2527,178462.0
2024-11-06 13:10:00,589.69,590.0,589.61,589.89,261635.0,584.2428,584.5499,584.1635,584.4409,261635.0
2024-11-06 13:15:00,589.9,590.1,589.78,590.08,243710.0,584.4508,584.649,584.332,584.6292,243710.0
2024-11-06 13:20:00,590.07,590.11,589.58,589.88,300930.0,584.6193,584.6589,584.1338,584.431,300930.0
2024-11-06 13:25:00,589.9,590.27,589.81,590.19,250513.0,584.4508,584.8174,584.3617,584.7382,250513.0
2024-11-06 13:30:00,590.2,590.43,590.07,590.41,408941.0,584.7481,584.9759,584.6193,584.9561,408941.0
2024-11-06 13:35:00,590.4,590.41,590.15,590.21,311939.0,584.9462,584.9561,584.6985,584.758,311939.0
2024-11-06 13:40:00,590.23,590.53,590.17,590.31,407296.0,584.7778,585.075,584.7183,584.8571,407296.0
2024-11-06 13:45:00,590.31,590.71,590.3,590.63,217060.0,584.8571,585.2534,584.8471,585.1741,217060.0
2024-11-06 13:50:00,590.65,590.66,590.14,590.32,217397.0,585.1939,585.2038,584.6886,584.867,217397.0
2024-11-06 13:55:00,590.32,590.45,590.06,590.27,244029.0,584.867,584.9958,584.6094,584.8174,244029.0
2024-11-06 14:00:00,590.28,590.59,590.23,590.33,313946.0,584.8273,585.1345,584.7778,584.8769,313946.0
2024-11-06 14:05:00,590.34,590.37,589.79,590.16,409136.0,584.8868,584.9165,584.3419,584.7084,409136.0
2024-11-06 14:10:00,590.15,590.55,589.98,590.39,196659.0,584.6985,585.0948,584.5301,584.9363,196659.0
2024-11-06 14:15:00,590.39,590.45,590.22,590.38,184791.0,584.9363,584.9958,584.7679,584.9264,184791.0
2024-11-06 14:20:00,590.39,590.52,590.27,590.36,232504.0,584.9363,585.0651,584.8174,584.9066,232504.0
2024-11-06 14:25:00,590.38,590.62,590.35,590.55,292847.0,584.9264,585.1642,584.8967,585.0948,292847.0
2024-11-06 14:30:00,590.53,590.85,590.49,590.51,332833.0,585.075,585.3921,585.0354,585.0552,332833.0
2024-11-06 14:35:00,590.52,590.73,590.39,590.48,319308.0,585.0651,585.2732,584.9363,585.0255,319308.0
2024-11-06 14:40:00,590.49,590.49,590.17,590.3,273910.0,585.0354,585.0354,584.7183,584.8471,273910.0
2024-11-06 14:45:00,590.3,590.65,590.28,590.49,197237.0,584.8471,585.1939,584.8273,585.0354,197237.0
2024-11-06 14:50:00,590.49,590.49,590.12,590.3,234492.0,585.0354,585.0354,584.6688,584.8471,234492.0
2024-11-06 14:55:00,590.29,590.64,590.17,590.54,230919.0,584.8372,585.184,584.7183,585.0849,230919.0
2024-11-06 15:00:00,590.54,590.76,590.45,590.57,380458.0,585.0849,585.3029,584.9958,585.1147,380458.0
2024-11-06 15:05:00,590.57,590.98,590.53,590.97,413219.0,585.1147,585.5209,585.075,585.511,413219.0
2024-11-06 15:10:00,590.98,591.51,590.85,591.47,673206.0,585.5209,586.046,585.3921,586.0063,673206.0
2024-11-06 15:15:00,591.47,591.66,591.27,591.43,482112.0,586.0063,586.1946,585.8082,585.9667,482112.0
2024-11-06 15:20:00,591.42,591.53,590.8,591.01,423436.0,585.9568,586.0658,585.3425,585.5506,423436.0
2024-11-06 15:25:00,591.0,591.35,590.99,591.12,471789.0,585.5407,585.8874,585.5308,585.6596,471789.0
2024-11-06 15:30:00,591.11,591.48,591.11,591.25,471102.0,585.6497,586.0162,585.6497,585.7884,471102.0
2024-11-06 15:35:00,591.24,591.35,590.82,590.83,939240.0,585.7785,585.8874,585.3623,585.3723,939240.0
2024-11-06 15:40:00,590.84,591.47,590.77,591.41,1069999.0,585.3822,586.0063,585.3128,585.9469,1069999.0
2024-11-06 15:45:00,591.4,591.93,591.24,591.81,1260493.0,585.937,586.4621,585.7785,586.3432,1260493.0
2024-11-06 15:50:00,591.84,591.89,590.67,590.93,1419208.0,586.3729,586.4225,585.2137,585.4713,1419208.0
2024-11-06 15:55:00,590.96,591.35,590.69,591.04,4182050.0,585.501,585.8874,585.2335,585.5803,4182050.0
2024-11-07 09:30:00,593.08,593.56,592.99,593.3,1220159.0,587.6015,588.077,587.5123,587.8194,1220159.0
2024-11-07 09:35:00,593.3,593.51,593.07,593.36,514186.0,587.8194,588.0275,587.5916,587.8789,514186.0
2024-11-07 09:40:00,593.35,593.8,593.15,593.19,562045.0,587.869,588.3148,587.6708,587.7105,562045.0
2024-11-07 09:45:00,593.19,593.54,593.05,593.36,422533.0,587.7105,588.0572,587.5717,587.8789,422533.0
2024-11-07 09:50:00,593.34,593.85,593.27,593.62,353085.0,587.8591,588.3644,587.7897,588.1365,353085.0
2024-11-07 09:55:00,593.63,594.05,593.62,594.0,327500.0,588.1464,588.5625,588.1365,588.513,327500.0
2024-11-07 10:00:00,593.97,594.15,593.82,593.95,375864.0,588.4832,588.6616,588.3346,588.4634,375864.0
2024-11-07 10:05:00,593.97,594.27,593.78,594.17,357235.0,588.4832,588.7805,588.295,588.6814,357235.0
2024-11-07 10:10:00,594.18,594.31,594.08,594.17,528950.0,588.6913,588.8201,588.5922,588.6814,528950.0
2024-11-07 10:15:00,594.17,594.25,593.79,594.16,384885.0,588.6814,588.7607,588.3049,588.6715,384885.0
2024-11-07 10:20:00,594.17,594.34,593.89,594.29,234645.0,588.6814,588.8498,588.404,588.8003,234645.0
2024-11-07 10:25:00,594.29,594.41,594.03,594.27,256243.0,588.8003,588.9192,588.5427,588.7805,256243.0
2024-11-07 10:30:00,594.27,594.48,594.06,594.26,368951.0,588.7805,588.9885,588.5724,588.7706,368951.0
2024-11-07 10:35:00,594.26,594.53,594.2,594.34,344055.0,588.7706,589.0381,588.7111,588.8498,344055.0
2024-11-07 10:40:00,594.38,594.59,594.28,594.58,297185.0,588.8895,589.0975,588.7904,589.0876,297185.0
2024-11-07 10:45:00,594.57,594.96,594.54,594.9,423571.0,589.0777,589.4641,589.048,589.4047,423571.0
2024-11-07 10:50:00,594.9,594.97,594.71,594.75,262155.0,589.4047,589.474,589.2164,589.256,262155.0
2024-11-07 10:55:00,594.77,594.93,594.68,594.82,265262.0,589.2759,589.4344,589.1867,589.3254,265262.0
2024-11-07 11:00:00,594.83,595.0,594.47,594.59,393817.0,589.3353,589.5037,588.9786,589.0975,393817.0
2024-11-07 11:05:00,594.58,594.6,594.2,594.3,353273.0,589.0876,589.1074,588.7111,588.8102,353273.0
2024-11-07 11:10:00,594.3,594.49,594.1,594.43,238243.0,588.8102,588.9984,588.612,588.939,238243.0
2024-11-07 11:15:00,594.41,594.62,594.26,594.54,196134.0,588.9192,589.1272,588.7706,589.048,196134.0
2024-11-07 11:20:00,594.55,594.79,594.44,594.76,173545.0,589.0579,589.2957,588.9489,589.2659,173545.0
2024-11-07 11:25:00,594.76,594.77,594.49,594.61,194352.0,589.2659,589.2759,588.9984,589.1173,194352.0
2024-11-07 11:30:00,594.59,594.87,594.58,594.82,183781.0,589.0975,589.3749,589.0876,589.3254,183781.0
2024-11-07 11:35:00,594.82,594.85,594.68,594.8,125222.0,589.3254,589.3551,589.1867,589.3056,125222.0
2024-11-07 11:40:00,594.79,594.86,594.72,594.79,179378.0,589.2957,589.365,589.2263,589.2957,179378.0
2024-11-07 11:45:00,594.79,594.96,594.68,594.95,125446.0,589.2957,589.4641,589.1867,589.4542,125446.0
2024-11-07 11:50:00,594.94,595.11,594.88,595.11,323288.0,589.4443,589.6127,589.3848,589.6127,323288.0
2024-11-07 11:55:00,595.11,595.28,595.03,595.13,212656.0,589.6127,589.7811,589.5335,589.6325,212656.0
2024-11-07 12:00:00,595.14,595.14,594.76,594.87,288208.0,589.6424,589.6424,589.2659,589.3749,288208.0
2024-11-07 12:05:00,594.88,595.02,594.79,594.96,222491.0,589.3848,589.5235,589.2957,589.4641,222491.0
2024-11-07 12:10:00,594.95,595.3,594.91,595.25,344605.0,589.4542,589.801,589.4146,589.7514,344605.0
2024-11-07 12:15:00,595.25,595.26,595.01,595.05,218623.0,589.7514,589.7613,589.5136,589.5533,218623.0
2024-11-07 12:20:00,595.04,595.24,594.96,595.09,108322.0,589.5434,589.7415,589.4641,589.5929,108322.0
2024-11-07 12:25:00,595.08,595.24,595.05,595.24,141807.0,589.583,589.7415,589.5533,589.7415,141807.0
2024-11-07 12:30:00,595.21,595.44,594.99,595.01,157526.0,589.7118,589.9397,589.4938,589.5136,157526.0
2024-11-07 12:35:00,595.02,595.29,595.01,595.24,104530.0,589.5235,589.7911,589.5136,589.7415,104530.0
2024-11-07 12:40:00,595.24,595.35,595.11,595.3,110206.0,589.7415,589.8505,589.6127,589.801,110206.0
2024-11-07 12:45:00,595.3,595.56,595.28,595.47,182278.0,589.801,590.0586,589.7811,589.9694,182278.0
2024-11-07 12:50:00,595.46,595.49,595.31,595.37,118679.0,589.9595,589.9892,589.8109,589.8703,118679.0
2024-11-07 12:55:00,595.38,595.44,595.27,595.39,87995.0,589.8802,589.9397,589.7712,589.8901,87995.0
2024-11-07 13:00:00,595.4,595.44,595.18,595.21,131603.0,589.9,589.9397,589.6821,589.7118,131603.0
2024-11-07 13:05:00,595.21,595.31,594.97,594.98,146847.0,589.7118,589.8109,589.474,589.4839,146847.0
2024-11-07 13:10:00,594.98,594.99,594.6,594.91,321452.0,589.4839,589.4938,589.1074,589.4146,321452.0
2024-11-07 13:15:00,594.9,594.97,594.55,594.73,157292.0,589.4047,589.474,589.0579,589.2362,157292.0
2024-11-07 13:20:00,594.75,594.96,594.73,594.83,156309.0,589.256,589.4641,589.2362,589.3353,156309.0
2024-11-07 13:25:00,594.84,595.0,594.84,594.85,109745.0,589.3452,589.5037,589.3452,589.3551,109745.0
2024-11-07 13:30:00,594.85,594.85,594.38,594.52,223874.0,589.3551,589.3551,588.8895,589.0282,223874.0
2024-11-07 13:35:00,594.51,594.78,594.43,594.74,198945.0,589.0183,589.2858,588.939,589.2461,198945.0
2024-11-07 13:40:00,594.73,594.74,594.21,594.35,224175.0,589.2362,589.2461,588.721,588.8597,224175.0
2024-11-07 13:45:00,594.35,594.48,594.25,594.47,144137.0,588.8597,588.9885,588.7607,588.9786,144137.0
2024-11-07 13:50:00,594.49,595.04,594.48,595.03,325156.0,588.9984,589.5434,588.9885,589.5335,325156.0
2024-11-07 13:55:00,595.03,595.13,594.63,594.81,234734.0,589.5335,589.6325,589.1371,589.3155,234734.0
2024-11-07 14:00:00,594.78,595.4,594.2,594.64,454662.0,589.2858,589.9,588.7111,589.1471,454662.0
2024-11-07 14:05:00,594.65,595.15,594.36,595.01,580598.0,589.157,589.6523,588.8696,589.5136,580598.0
2024-11-07 14:10:00,595.01,595.04,594.72,594.82,198281.0,589.5136,589.5434,589.2263,589.3254,198281.0
2024-11-07 14:15:00,594.84,595.14,594.79,594.85,142635.0,589.3452,589.6424,589.2957,589.3551,142635.0
2024-11-07 14:20:00,594.85,594.92,594.4,594.73,201184.0,589.3551,589.4245,588.9093,589.2362,201184.0
2024-11-07 14:25:00,594.73,595.0,594.65,594.74,181523.0,589.2362,589.5037,589.157,589.2461,181523.0
2024-11-07 14:30:00,594.72,595.44,594.71,595.26,284254.0,589.2263,589.9397,589.2164,589.7613,284254.0
2024-11-07 14:35:00,595.27,595.36,594.97,595.06,199372.0,589.7712,589.8604,589.474,589.5632,199372.0
2024-11-07 14:40:00,595.06,595.06,593.92,594.69,566186.0,589.5632,589.5632,588.4337,589.1966,566186.0
2024-11-07 14:45:00,594.71,595.47,594.36,595.28,319901.0,589.2164,589.9694,588.8696,589.7811,319901.0
2024-11-07 14:50:00,595.29,595.68,594.86,595.07,427724.0,589.7911,590.1774,589.365,589.5731,427724.0
2024-11-07 14:55:00,595.07,596.03,595.07,596.02,390170.0,589.5731,590.5242,589.5731,590.5143,390170.0
2024-11-07 15:00:00,596.02,596.03,595.57,595.8,309025.0,590.5143,590.5242,590.0685,590.2963,309025.0
2024-11-07 15:05:00,595.79,595.89,595.53,595.71,307433.0,590.2864,590.3855,590.0288,590.2072,307433.0
2024-11-07 15:10:00,595.72,596.34,595.71,596.26,406256.0,590.2171,590.8314,590.2072,590.7521,406256.0
2024-11-07 15:15:00,596.25,596.62,596.23,596.35,391045.0,590.7422,591.1088,590.7224,590.8413,391045.0
2024-11-07 15:20:00,596.35,596.65,595.96,596.45,342097.0,590.8413,591.1385,590.4549,590.9403,342097.0
2024-11-07 15:25:00,596.45,596.48,596.07,596.15,276129.0,590.9403,590.9701,590.5638,590.6431,276129.0
2024-11-07 15:30:00,596.13,596.36,596.04,596.06,353235.0,590.6233,590.8512,590.5341,590.5539,353235.0
2024-11-07 15:35:00,596.04,596.13,595.7,595.75,496434.0,590.5341,590.6233,590.1973,590.2468,496434.0
2024-11-07 15:40:00,595.75,596.19,595.7,595.99,491493.0,590.2468,590.6827,590.1973,590.4846,491493.0
2024-11-07 15:45:00,595.99,596.4,595.94,596.05,528715.0,590.4846,590.8908,590.435,590.544,528715.0
2024-11-07 15:50:00,596.03,596.03,595.23,595.39,1787304.0,590.5242,590.5242,589.7316,589.8901,1787304.0
2024-11-07 15:55:00,595.39,595.91,595.18,595.55,2951020.0,589.8901,590.4053,589.6821,590.0487,2951020.0
2024-11-08 09:30:00,596.17,596.84,596.16,596.53,1115793.0,590.6629,591.3267,590.653,591.0196,1115793.0
2024-11-08 09:35:00,596.55,596.84,596.36,596.57,334023.0,591.0394,591.3267,590.8512,591.0592,334023.0
2024-11-08 09:40:00,596.58,596.74,596.27,596.43,299801.0,591.0691,591.2277,590.762,590.9205,299801.0
2024-11-08 09:45:00,596.46,597.02,596.28,596.91,428990.0,590.9502,591.5051,590.7719,591.3961,428990.0
2024-11-08 09:50:00,596.92,597.06,596.75,596.99,331746.0,591.406,591.5447,591.2376,591.4753,331746.0
2024-11-08 09:55:00,596.99,597.24,596.94,597.16,363665.0,591.4753,591.723,591.4258,591.6438,363665.0
2024-11-08 10:00:00,597.2,597.5,596.78,596.8,526239.0,591.6834,591.9806,591.2673,591.2871,526239.0
2024-11-08 10:05:00,596.81,597.03,596.57,596.77,388354.0,591.297,591.515,591.0592,591.2574,388354.0
2024-11-08 10:10:00,596.76,596.89,596.6,596.7,261930.0,591.2475,591.3763,591.089,591.188,261930.0
2024-11-08 10:15:00,596.7,597.29,596.57,597.24,235461.0,591.188,591.7726,591.0592,591.723,235461.0
2024-11-08 10:20:00,597.25,597.52,597.15,597.2,261899.0,591.7329,592.0005,591.6339,591.6834,261899.0
2024-11-08 10:25:00,597.19,597.58,597.16,597.34,246376.0,591.6735,592.0599,591.6438,591.8221,246376.0
2024-11-08 10:30:00,597.33,597.68,597.27,597.63,269011.0,591.8122,592.159,591.7528,592.1094,269011.0
2024-11-08 10:35:00,597.64,597.66,597.24,597.43,388610.0,592.1193,592.1392,591.723,591.9113,388610.0
2024-11-08 10:40:00,597.44,597.63,597.22,597.52,282813.0,591.9212,592.1094,591.7032,592.0005,282813.0
2024-11-08 10:45:00,597.53,597.87,597.48,597.78,335490.0,592.0104,592.3472,591.9608,592.2581,335490.0
2024-11-08 10:50:00,597.77,597.99,597.65,597.87,229864.0,592.2481,592.4661,592.1293,592.3472,229864.0
2024-11-08 10:55:00,597.85,597.89,597.62,597.78,241245.0,592.3274,592.367,592.0995,592.2581,241245.0
2024-11-08 11:00:00,597.79,597.79,597.34,597.59,276962.0,592.268,592.268,591.8221,592.0698,276962.0
2024-11-08 11:05:00,597.6,597.91,597.59,597.87,150808.0,592.0797,592.3868,592.0698,592.3472,150808.0
2024-11-08 11:10:00,597.87,597.98,597.79,597.91,229240.0,592.3472,592.4562,592.268,592.3868,229240.0
2024-11-08 11:15:00,597.9,597.95,597.83,597.93,135636.0,592.3769,592.4265,592.3076,592.4067,135636.0
2024-11-08 11:20:00,597.94,598.03,597.83,597.98,232074.0,592.4166,592.5057,592.3076,592.4562,232074.0
2024-11-08 11:25:00,597.99,598.08,597.86,597.99,222427.0,592.4661,592.5553,592.3373,592.4661,222427.0
2024-11-08 11:30:00,597.98,598.14,597.89,597.97,217411.0,592.4562,592.6147,592.367,592.4463,217411.0
2024-11-08 11:35:00,597.98,598.05,597.84,597.97,229906.0,592.4562,592.5256,592.3175,592.4463,229906.0
2024-11-08 11:40:00,597.96,598.01,597.65,597.7,284904.0,592.4364,592.4859,592.1293,592.1788,284904.0
2024-11-08 11:45:00,597.69,597.98,597.63,597.94,195384.0,592.1689,592.4562,592.1094,592.4166,195384.0
2024-11-08 11:50:00,597.97,598.07,597.89,598.05,235500.0,592.4463,592.5454,592.367,592.5256,235500.0
2024-11-08 11:55:00,598.06,598.22,597.9,597.91,267175.0,592.5355,592.694,592.3769,592.3868,267175.0
2024-11-08 12:00:00,597.94,598.02,597.64,597.71,260741.0,592.4166,592.4958,592.1193,592.1887,260741.0
2024-11-08 12:05:00,597.72,597.76,597.48,597.71,504915.0,592.1986,592.2382,591.9608,592.1887,504915.0
2024-11-08 12:10:00,597.7,597.8,597.44,597.5,185756.0,592.1788,592.2779,591.9212,591.9806,185756.0
2024-11-08 12:15:00,597.51,597.74,597.44,597.64,131125.0,591.9905,592.2184,591.9212,592.1193,131125.0
2024-11-08 12:20:00,597.64,597.9,597.63,597.63,217290.0,592.1193,592.3769,592.1094,592.1094,217290.0
2024-11-08 12:25:00,597.63,597.79,597.57,597.64,140401.0,592.1094,592.268,592.05,592.1193,140401.0
2024-11-08 12:30:00,597.64,598.21,597.61,598.18,237438.0,592.1193,592.6841,592.0896,592.6544,237438.0
2024-11-08 12:35:00,598.19,598.35,598.06,598.07,226966.0,592.6643,592.8228,592.5355,592.5454,226966.0
2024-11-08 12:40:00,598.07,598.18,597.87,598.01,136014.0,592.5454,592.6544,592.3472,592.4859,136014.0
2024-11-08 12:45:00,598.02,598.2,598.0,598.14,99466.0,592.4958,592.6742,592.476,592.6147,99466.0
2024-11-08 12:50:00,598.14,598.33,598.14,598.29,129422.0,592.6147,592.803,592.6147,592.7633,129422.0
2024-11-08 12:55:00,598.28,598.33,598.05,598.09,177078.0,592.7534,592.803,592.5256,592.5652,177078.0
2024-11-08 13:00:00,598.09,598.2,597.99,598.16,136541.0,592.5652,592.6742,592.4661,592.6345,136541.0
2024-11-08 13:05:00,598.16,598.24,598.11,598.15,114571.0,592.6345,592.7138,592.585,592.6246,114571.0
2024-11-08 13:10:00,598.16,598.22,598.11,598.2,124529.0,592.6345,592.694,592.585,592.6742,124529.0
2024-11-08 13:15:00,598.21,598.28,598.09,598.13,110666.0,592.6841,592.7534,592.5652,592.6048,110666.0
2024-11-08 13:20:00,598.1,598.23,597.96,598.11,222003.0,592.5751,592.7039,592.4364,592.585,222003.0
2024-11-08 13:25:00,598.08,598.23,598.07,598.18,147135.0,592.5553,592.7039,592.5454,592.6544,147135.0
2024-11-08 13:30:00,598.16,598.59,598.14,598.45,335698.0,592.6345,593.0606,592.6147,592.9219,335698.0
2024-11-08 13:35:00,598.45,598.94,598.42,598.84,303106.0,592.9219,593.4073,592.8921,593.3083,303106.0
2024-11-08 13:40:00,598.85,598.94,598.73,598.9,328715.0,593.3182,593.4073,593.1993,593.3677,328715.0
2024-11-08 13:45:00,598.91,599.09,598.82,598.9,301098.0,593.3776,593.5559,593.2884,593.3677,301098.0
2024-11-08 13:50:00,598.9,598.93,598.62,598.63,183144.0,593.3677,593.3974,593.0903,593.1002,183144.0
2024-11-08 13:55:00,598.65,599.21,598.59,599.01,320885.0,593.12,593.6748,593.0606,593.4767,320885.0
2024-11-08 14:00:00,599.01,599.07,598.67,598.89,469327.0,593.4767,593.5361,593.1398,593.3578,469327.0
2024-11-08 14:05:00,598.91,599.16,598.88,599.16,192625.0,593.3776,593.6253,593.3479,593.6253,192625.0
2024-11-08 14:10:00,599.15,599.17,598.93,599.05,265984.0,593.6154,593.6352,593.3974,593.5163,265984.0
2024-11-08 14:15:00,599.06,599.22,598.97,599.0,178651.0,593.5262,593.6847,593.4371,593.4668,178651.0
2024-11-08 14:20:00,598.99,599.09,598.95,599.01,133561.0,593.4569,593.5559,593.4172,593.4767,133561.0
2024-11-08 14:25:00,599.0,599.25,599.0,599.23,177878.0,593.4668,593.7145,593.4668,593.6947,177878.0
2024-11-08 14:30:00,599.21,599.28,599.11,599.15,191887.0,593.6748,593.7442,593.5758,593.6154,191887.0
2024-11-08 14:35:00,599.16,599.5,599.14,599.47,394256.0,593.6253,593.9622,593.6055,593.9324,394256.0
2024-11-08 14:40:00,599.46,599.64,599.43,599.52,445593.0,593.9225,594.1009,593.8928,593.982,445593.0
2024-11-08 14:45:00,599.52,599.54,599.21,599.21,317790.0,593.982,594.0018,593.6748,593.6748,317790.0
2024-11-08 14:50:00,599.23,599.25,599.01,599.05,212306.0,593.6947,593.7145,593.4767,593.5163,212306.0
2024-11-08 14:55:00,599.05,599.15,598.91,598.91,188834.0,593.5163,593.6154,593.3776,593.3776,188834.0
2024-11-08 15:00:00,598.92,598.98,598.35,598.67,468755.0,593.3875,593.447,592.8228,593.1398,468755.0
2024-11-08 15:05:00,598.7,598.89,598.55,598.8,192795.0,593.1696,593.3578,593.0209,593.2686,192795.0
2024-11-08 15:10:00,598.81,598.81,598.5,598.61,199383.0,593.2785,593.2785,592.9714,593.0804,199383.0
2024-11-08 15:15:00,598.61,598.81,598.57,598.65,325413.0,593.0804,593.2785,593.0408,593.12,325413.0
2024-11-08 15:20:00,598.65,598.69,598.24,598.5,459833.0,593.12,593.1596,592.7138,592.9714,459833.0
2024-11-08 15:25:00,598.48,598.68,598.25,598.25,330924.0,592.9516,593.1497,592.7237,592.7237,330924.0
2024-11-08 15:30:00,598.28,598.32,597.86,597.93,502873.0,592.7534,592.7931,592.3373,592.4067,502873.0
2024-11-08 15:35:00,597.92,598.16,597.84,598.09,551550.0,592.3968,592.6345,592.3175,592.5652,551550.0
2024-11-08 15:40:00,598.1,598.11,597.66,597.74,569529.0,592.5751,592.585,592.1392,592.2184,569529.0
2024-11-08 15:45:00,597.74,597.94,597.72,597.76,698743.0,592.2184,592.4166,592.1986,592.2382,698743.0
2024-11-08 15:50:00,597.75,598.09,597.62,598.0,1540538.0,592.2283,592.5652,592.0995,592.476,1540538.0
2024-11-08 15:55:00,597.98,598.26,597.74,598.24,3332681.0,592.4562,592.7336,592.2184,592.7138,3332681.0
2024-11-11 09:30:00,599.82,600.13,599.49,599.54,1160963.0,594.2792,594.5863,593.9523,594.0018,1160963.0
2024-11-11 09:35:00,599.54,600.05,599.49,599.86,498607.0,594.0018,594.5071,593.9523,594.3188,498607.0
2024-11-11 09:40:00,599.89,600.17,599.32,599.38,516111.0,594.3486,594.626,593.7838,593.8433,516111.0
2024-11-11 09:45:00,599.39,599.47,598.89,599.29,593108.0,593.8532,593.9324,593.3578,593.7541,593108.0
2024-11-11 09:50:00,599.29,599.41,599.08,599.2,302969.0,593.7541,593.873,593.546,593.6649,302969.0
2024-11-11 09:55:00,599.26,599.31,598.95,599.16,258734.0,593.7244,593.7739,593.4172,593.6253,258734.0
2024-11-11 10:00:00,599.17,599.23,598.96,598.96,348392.0,593.6352,593.6947,593.4272,593.4272,348392.0
2024-11-11 10:05:00,598.97,599.03,598.67,598.86,416376.0,593.4371,593.4965,593.1398,593.3281,416376.0
2024-11-11 10:10:00,598.86,599.25,598.8,598.96,268949.0,593.3281,593.7145,593.2686,593.4272,268949.0
2024-11-11 10:15:00,598.96,599.14,598.79,598.93,282447.0,593.4272,593.6055,593.2587,593.3974,282447.0
2024-11-11 10:20:00,598.94,599.05,598.53,599.04,316911.0,593.4073,593.5163,593.0011,593.5064,316911.0
2024-11-11 10:25:00,599.02,599.19,598.86,598.87,260180.0,593.4866,593.655,593.3281,593.338,260180.0
2024-11-11 10:30:00,598.88,599.36,598.88,599.2,260615.0,593.3479,593.8235,593.3479,593.6649,260615.0
2024-11-11 10:35:00,599.2,599.83,599.17,599.83,266910.0,593.6649,594.2891,593.6352,594.2891,266910.0
2024-11-11 10:40:00,599.82,599.95,599.09,599.17,370172.0,594.2792,594.408,593.5559,593.6352,370172.0
2024-11-11 10:45:00,599.17,599.44,599.07,599.44,161244.0,593.6352,593.9027,593.5361,593.9027,161244.0
2024-11-11 10:50:00,599.44,599.66,599.16,599.65,205986.0,593.9027,594.1207,593.6253,594.1108,205986.0
2024-11-11 10:55:00,599.65,599.87,599.55,599.68,306371.0,594.1108,594.3287,594.0117,594.1405,306371.0
2024-11-11 11:00:00,599.69,599.96,599.62,599.62,198334.0,594.1504,594.4179,594.0811,594.0811,198334.0
2024-11-11 11:05:00,599.64,599.71,599.3,599.61,180619.0,594.1009,594.1702,593.764,594.0711,180619.0
2024-11-11 11:10:00,599.62,599.68,599.31,599.4,137662.0,594.0811,594.1405,593.7739,593.8631,137662.0
2024-11-11 11:15:00,599.41,599.45,599.11,599.41,146844.0,593.873,593.9126,593.5758,593.873,146844.0
2024-11-11 11:20:00,599.4,599.5,599.24,599.32,123151.0,593.8631,593.9622,593.7046,593.7838,123151.0
2024-11-11 11:25:00,599.33,599.33,599.01,599.09,158171.0,593.7937,593.7937,593.4767,593.5559,158171.0
2024-11-11 11:30:00,599.1,599.3,598.93,599.23,219607.0,593.5659,593.764,593.3974,593.6947,219607.0
2024-11-11 11:35:00,599.25,599.53,599.23,599.52,163701.0,593.7145,593.9919,593.6947,593.982,163701.0
2024-11-11 11:40:00,599.52,599.52,599.2,599.35,110646.0,593.982,593.982,593.6649,593.8135,110646.0
2024-11-11 11:45:00,599.33,599.45,599.18,599.35,106637.0,593.7937,593.9126,593.6451,593.8135,106637.0
2024-11-11 11:50:00,599.35,599.39,599.19,599.27,67157.0,593.8135,593.8532,593.655,593.7343,67157.0
2024-11-11 11:55:00,599.27,599.52,599.27,599.45,89351.0,593.7343,593.982,593.7343,593.9126,89351.0
2024-11-11 12:00:00,599.41,599.56,599.26,599.35,90650.0,593.873,594.0216,593.7244,593.8135,90650.0
2024-11-11 12:05:00,599.34,599.38,599.14,599.2,146375.0,593.8036,593.8433,593.6055,593.6649,146375.0
2024-11-11 12:10:00,599.21,599.28,599.05,599.19,106844.0,593.6748,593.7442,593.5163,593.655,106844.0
2024-11-11 12:15:00,599.19,599.22,598.76,598.8,107713.0,593.655,593.6847,593.229,593.2686,107713.0
2024-11-11 12:20:00,598.82,599.06,598.73,598.77,127583.0,593.2884,593.5262,593.1993,593.2389,127583.0
2024-11-11 12:25:00,598.77,598.83,598.68,598.81,146544.0,593.2389,593.2984,593.1497,593.2785,146544.0
2024-11-11 12:30:00,598.8,599.03,598.74,598.98,197470.0,593.2686,593.4965,593.2092,593.447,197470.0
2024-11-11 12:35:00,598.97,598.98,598.7,598.71,100877.0,593.4371,593.447,593.1696,593.1795,100877.0
2024-11-11 12:40:00,598.71,598.81,598.52,598.64,159689.0,593.1795,593.2785,592.9912,593.1101,159689.0
2024-11-11 12:45:00,598.63,598.64,598.37,598.39,193774.0,593.1002,593.1101,592.8426,592.8624,193774.0
2024-11-11 12:50:00,598.39,598.78,598.29,598.59,214450.0,592.8624,593.2488,592.7633,593.0606,214450.0
2024-11-11 12:55:00,598.59,598.59,598.21,598.23,193268.0,593.0606,593.0606,592.6841,592.7039,193268.0
2024-11-11 13:00:00,598.21,598.22,597.4,597.71,466330.0,592.6841,592.694,591.8816,592.1887,466330.0
2024-11-11 13:05:00,597.7,597.82,597.39,597.72,288647.0,592.1788,592.2977,591.8717,592.1986,288647.0
2024-11-11 13:10:00,597.72,597.76,597.35,597.69,367769.0,592.1986,592.2382,591.832,592.1689,367769.0
2024-11-11 13:15:00,597.7,597.79,597.45,597.45,169029.0,592.1788,592.268,591.9311,591.9311,169029.0
2024-11-11 13:20:00,597.47,597.6,597.0,597.2,237436.0,591.9509,592.0797,591.4853,591.6834,237436.0
2024-11-11 13:25:00,597.18,597.86,597.14,597.85,194975.0,591.6636,592.3373,591.624,592.3274,194975.0
2024-11-11 13:30:00,597.85,597.85,597.57,597.65,172460.0,592.3274,592.3274,592.05,592.1293,172460.0
2024-11-11 13:35:00,597.65,598.09,597.63,597.99,189075.0,592.1293,592.5652,592.1094,592.4661,189075.0
2024-11-11 13:40:00,598.0,598.2,597.94,598.09,159072.0,592.476,592.6742,592.4166,592.5652,159072.0
2024-11-11 13:45:00,598.09,598.38,598.0,598.27,167542.0,592.5652,592.8525,592.476,592.7435,167542.0
2024-11-11 13:50:00,598.28,598.64,598.27,598.43,152696.0,592.7534,593.1101,592.7435,592.902,152696.0
2024-11-11 13:55:00,598.42,598.44,598.16,598.23,163309.0,592.8921,592.912,592.6345,592.7039,163309.0
2024-11-11 14:00:00,598.24,598.3,598.05,598.15,217371.0,592.7138,592.7732,592.5256,592.6246,217371.0
2024-11-11 14:05:00,598.14,598.35,598.09,598.26,142658.0,592.6147,592.8228,592.5652,592.7336,142658.0
2024-11-11 14:10:00,598.26,598.27,598.0,598.07,128852.0,592.7336,592.7435,592.476,592.5454,128852.0
2024-11-11 14:15:00,598.07,598.31,598.0,598.1,128062.0,592.5454,592.7832,592.476,592.5751,128062.0
2024-11-11 14:20:00,598.1,598.23,598.06,598.12,84095.0,592.5751,592.7039,592.5355,592.5949,84095.0
2024-11-11 14:25:00,598.15,598.28,598.08,598.14,107817.0,592.6246,592.7534,592.5553,592.6147,107817.0
2024-11-11 14:30:00,598.16,598.4,598.01,598.4,122341.0,592.6345,592.8723,592.4859,592.8723,122341.0
2024-11-11 14:35:00,598.39,598.41,598.18,598.29,134371.0,592.8624,592.8822,592.6544,592.7633,134371.0
2024-11-11 14:40:00,598.3,598.34,598.2,598.23,81099.0,592.7732,592.8129,592.6742,592.7039,81099.0
2024-11-11 14:45:00,598.24,598.35,598.04,598.33,147210.0,592.7138,592.8228,592.5156,592.803,147210.0
2024-11-11 14:50:00,598.34,598.35,598.12,598.17,175501.0,592.8129,592.8228,592.5949,592.6444,175501.0
2024-11-11 14:55:00,598.18,598.29,598.16,598.29,202430.0,592.6544,592.7633,592.6345,592.7633,202430.0
2024-11-11 15:00:00,598.29,598.3,598.04,598.19,141419.0,592.7633,592.7732,592.5156,592.6643,141419.0
2024-11-11 15:05:00,598.19,598.4,598.16,598.4,189590.0,592.6643,592.8723,592.6345,592.8723,189590.0
2024-11-11 15:10:00,598.4,598.59,598.26,598.35,371546.0,592.8723,593.0606,592.7336,592.8228,371546.0
2024-11-11 15:15:00,598.36,598.43,598.2,598.35,246526.0,592.8327,592.902,592.6742,592.8228,246526.0
2024-11-11 15:20:00,598.35,598.44,598.25,598.29,219027.0,592.8228,592.912,592.7237,592.7633,219027.0
2024-11-11 15:25:00,598.29,598.31,598.11,598.28,180280.0,592.7633,592.7832,592.585,592.7534,180280.0
2024-11-11 15:30:00,598.27,598.29,598.0,598.25,385555.0,592.7435,592.7633,592.476,592.7237,385555.0
2024-11-11 15:35:00,598.25,598.43,598.2,598.4,336862.0,592.7237,592.902,592.6742,592.8723,336862.0
2024-11-11 15:40:00,598.4,598.56,598.2,598.27,741642.0,592.8723,593.0308,592.6742,592.7435,741642.0
2024-11-11 15:45:00,598.28,598.29,597.98,598.04,477770.0,592.7534,592.7633,592.4562,592.5156,477770.0
2024-11-11 15:50:00,598.07,598.47,598.02,598.21,415432.0,592.5454,592.9417,592.4958,592.6841,415432.0
2024-11-11 15:55:00,598.2,598.84,597.99,598.72,2421406.0,592.6742,593.3083,592.4661,593.1894,2421406.0
2024-11-12 09:30:00,598.7,598.95,598.37,598.71,861443.0,593.1696,593.4172,592.8426,593.1795,861443.0
2024-11-12 09:35:00,598.68,599.29,598.67,599.04,622714.0,593.1497,593.7541,593.1398,593.5064,622714.0
2024-11-12 09:40:00,599.03,599.2,598.92,599.04,200966.0,593.4965,593.6649,593.3875,593.5064,200966.0
2024-11-12 09:45:00,599.04,599.09,598.71,598.92,396353.0,593.5064,593.5559,593.1795,593.3875,396353.0
2024-11-12 09:50:00,598.92,599.06,598.76,598.89,322235.0,593.3875,593.5262,593.229,593.3578,322235.0
2024-11-12 09:55:00,598.91,599.09,598.74,598.95,248924.0,593.3776,593.5559,593.2092,593.4172,248924.0
2024-11-12 10:00:00,598.95,599.02,598.1,598.12,480831.0,593.4172,593.4866,592.5751,592.5949,480831.0
2024-11-12 10:05:00,598.15,598.26,597.79,598.13,593338.0,592.6246,592.7336,592.268,592.6048,593338.0
2024-11-12 10:10:00,598.11,598.58,598.05,598.31,281485.0,592.585,593.0507,592.5256,592.7832,281485.0
2024-11-12 10:15:00,598.32,598.38,597.95,598.03,200634.0,592.7931,592.8525,592.4265,592.5057,200634.0
2024-11-12 10:20:00,598.04,598.18,597.9,598.09,201512.0,592.5156,592.6544,592.3769,592.5652,201512.0
2024-11-12 10:25:00,598.08,598.27,597.94,597.95,183590.0,592.5553,592.7435,592.4166,592.4265,183590.0
2024-11-12 10:30:00,597.97,598.18,597.75,598.18,254419.0,592.4463,592.6544,592.2283,592.6544,254419.0
2024-11-12 10:35:00,598.18,598.38,597.98,598.02,175634.0,592.6544,592.8525,592.4562,592.4958,175634.0
2024-11-12 10:40:00,598.0,598.13,597.57,597.57,180817.0,592.476,592.6048,592.05,592.05,180817.0
2024-11-12 10:45:00,597.56,597.84,597.51,597.74,291470.0,592.0401,592.3175,591.9905,592.2184,291470.0
2024-11-12 10:50:00,597.74,597.85,597.42,597.45,137631.0,592.2184,592.3274,591.9014,591.9311,137631.0
2024-11-12 10:55:00,597.45,597.62,597.2,597.23,251424.0,591.9311,592.0995,591.6834,591.7131,251424.0
2024-11-12 11:00:00,597.23,597.53,597.22,597.47,235125.0,591.7131,592.0104,591.7032,591.9509,235125.0
2024-11-12 11:05:00,597.46,597.48,597.16,597.17,143391.0,591.941,591.9608,591.6438,591.6537,143391.0
2024-11-12 11:10:00,597.18,597.33,597.03,597.15,192168.0,591.6636,591.8122,591.515,591.6339,192168.0
2024-11-12 11:15:00,597.14,597.53,597.13,597.51,145203.0,591.624,592.0104,591.6141,591.9905,145203.0
2024-11-12 11:20:00,597.51,597.58,596.98,597.06,231405.0,591.9905,592.0599,591.4654,591.5447,231405.0
2024-11-12 11:25:00,597.06,597.33,597.02,597.18,172619.0,591.5447,591.8122,591.5051,591.6636,172619.0
2024-11-12 11:30:00,597.18,597.25,597.03,597.1,138202.0,591.6636,591.7329,591.515,591.5843,138202.0
2024-11-12 11:35:00,597.1,597.35,596.44,596.55,308770.0,591.5843,591.832,590.9304,591.0394,308770.0
2024-11-12 11:40:00,596.55,596.79,596.5,596.59,218514.0,591.0394,591.2772,590.9899,591.079,218514.0
2024-11-12 11:45:00,596.58,596.73,596.32,596.33,162028.0,591.0691,591.2177,590.8115,590.8214,162028.0
2024-11-12 11:50:00,596.36,597.31,596.33,597.08,234164.0,590.8512,591.7924,590.8214,591.5645,234164.0
2024-11-12 11:55:00,597.07,597.08,596.4,596.45,213130.0,591.5546,591.5645,590.8908,590.9403,213130.0
2024-11-12 12:00:00,596.44,596.69,596.27,596.69,221543.0,590.9304,591.1781,590.762,591.1781,221543.0
2024-11-12 12:05:00,596.69,596.72,596.46,596.55,143897.0,591.1781,591.2078,590.9502,591.0394,143897.0
2024-11-12 12:10:00,596.54,596.62,596.24,596.4,111214.0,591.0295,591.1088,590.7323,590.8908,111214.0
2024-11-12 12:15:00,596.38,596.5,596.22,596.3,110906.0,590.871,590.9899,590.7125,590.7917,110906.0
2024-11-12 12:20:00,596.31,596.32,596.04,596.16,202091.0,590.8016,590.8115,590.5341,590.653,202091.0
2024-11-12 12:25:00,596.17,596.65,596.17,596.49,184742.0,590.6629,591.1385,590.6629,590.98,184742.0
2024-11-12 12:30:00,596.49,596.61,596.31,596.49,124380.0,590.98,591.0989,590.8016,590.98,124380.0
2024-11-12 12:35:00,596.47,596.67,596.34,596.43,123819.0,590.9602,591.1583,590.8314,590.9205,123819.0
2024-11-12 12:40:00,596.43,596.43,596.04,596.11,141477.0,590.9205,590.9205,590.5341,590.6035,141477.0
2024-11-12 12:45:00,596.1,596.19,595.81,595.84,226985.0,590.5936,590.6827,590.3062,590.336,226985.0
2024-11-12 12:50:00,595.83,595.97,595.75,595.85,170686.0,590.3261,590.4648,590.2468,590.3459,170686.0
2024-11-12 12:55:00,595.85,595.85,594.57,594.67,527377.0,590.3459,590.3459,589.0777,589.1768,527377.0
2024-11-12 13:00:00,594.67,595.15,594.37,594.73,497273.0,589.1768,589.6523,588.8796,589.2362,497273.0
2024-11-12 13:05:00,594.72,594.98,594.58,594.94,237627.0,589.2263,589.4839,589.0876,589.4443,237627.0
2024-11-12 13:10:00,594.94,595.36,594.94,595.32,252028.0,589.4443,589.8604,589.4443,589.8208,252028.0
2024-11-12 13:15:00,595.31,595.9,595.31,595.8,294977.0,589.8109,590.3954,589.8109,590.2963,294977.0
2024-11-12 13:20:00,595.82,595.88,595.27,595.58,169680.0,590.3162,590.3756,589.7712,590.0784,169680.0
2024-11-12 13:25:00,595.58,595.87,595.47,595.82,152596.0,590.0784,590.3657,589.9694,590.3162,152596.0
2024-11-12 13:30:00,595.81,596.34,595.8,596.34,213014.0,590.3062,590.8314,590.2963,590.8314,213014.0
2024-11-12 13:35:00,596.35,596.8,596.34,596.41,290702.0,590.8413,591.2871,590.8314,590.9007,290702.0
2024-11-12 13:40:00,596.41,596.8,596.41,596.74,247417.0,590.9007,591.2871,590.9007,591.2277,247417.0
2024-11-12 13:45:00,596.75,596.94,596.64,596.79,172281.0,591.2376,591.4258,591.1286,591.2772,172281.0
2024-11-12 13:50:00,596.76,597.08,596.76,597.07,224370.0,591.2475,591.5645,591.2475,591.5546,224370.0
2024-11-12 13:55:00,597.06,597.78,597.04,597.43,364753.0,591.5447,592.2581,591.5249,591.9113,364753.0
2024-11-12 14:00:00,597.41,597.66,597.33,597.61,333140.0,591.8915,592.1392,591.8122,592.0896,333140.0
2024-11-12 14:05:00,597.63,597.89,597.48,597.61,325709.0,592.1094,592.367,591.9608,592.0896,325709.0
2024-11-12 14:10:00,597.61,597.67,597.4,597.65,253310.0,592.0896,592.1491,591.8816,592.1293,253310.0
2024-11-12 14:15:00,597.64,597.96,597.63,597.88,162583.0,592.1193,592.4364,592.1094,592.3571,162583.0
2024-11-12 14:20:00,597.9,598.24,597.75,598.14,230599.0,592.3769,592.7138,592.2283,592.6147,230599.0
2024-11-12 14:25:00,598.14,598.28,597.81,597.98,300654.0,592.6147,592.7534,592.2878,592.4562,300654.0
2024-11-12 14:30:00,597.98,598.13,597.9,598.12,171566.0,592.4562,592.6048,592.3769,592.5949,171566.0
2024-11-12 14:35:00,598.12,598.37,598.04,598.12,230407.0,592.5949,592.8426,592.5156,592.5949,230407.0
2024-11-12 14:40:00,598.1,598.4,598.04,598.17,352063.0,592.5751,592.8723,592.5156,592.6444,352063.0
2024-11-12 14:45:00,598.19,598.23,597.97,598.13,244764.0,592.6643,592.7039,592.4463,592.6048,244764.0
2024-11-12 14:50:00,598.12,598.18,597.89,597.98,181145.0,592.5949,592.6544,592.367,592.4562,181145.0
2024-11-12 14:55:00,598.0,598.04,597.84,598.01,196867.0,592.476,592.5156,592.3175,592.4859,196867.0
2024-11-12 15:00:00,598.01,598.1,597.82,598.03,249571.0,592.4859,592.5751,592.2977,592.5057,249571.0
2024-11-12 15:05:00,598.02,598.2,597.9,598.04,196408.0,592.4958,592.6742,592.3769,592.5156,196408.0
2024-11-12 15:10:00,598.04,598.07,597.69,597.7,308776.0,592.5156,592.5454,592.1689,592.1788,308776.0
2024-11-12 15:15:00,597.69,597.81,597.24,597.58,353725.0,592.1689,592.2878,591.723,592.0599,353725.0
2024-11-12 15:20:00,597.59,597.64,597.39,597.53,195337.0,592.0698,592.1193,591.8717,592.0104,195337.0
2024-11-12 15:25:00,597.53,597.59,597.18,597.39,294510.0,592.0104,592.0698,591.6636,591.8717,294510.0
2024-11-12 15:30:00,597.39,597.44,597.12,597.18,302029.0,591.8717,591.9212,591.6041,591.6636,302029.0
2024-11-12 15:35:00,597.17,597.45,596.95,597.37,453247.0,591.6537,591.9311,591.4357,591.8518,453247.0
2024-11-12 15:40:00,597.36,597.57,597.16,597.44,464303.0,591.8419,592.05,591.6438,591.9212,464303.0
2024-11-12 15:45:00,597.44,597.45,597.14,597.36,370589.0,591.9212,591.9311,591.624,591.8419,370589.0
2024-11-12 15:50:00,597.35,597.35,596.58,596.94,1055184.0,591.832,591.832,591.0691,591.4258,1055184.0
2024-11-12 15:55:00,596.95,597.21,596.51,596.87,2386910.0,591.4357,591.6933,590.9998,591.3565,2386910.0
2024-11-13 09:30:00,597.32,597.61,597.12,597.57,785568.0,591.8023,592.0896,591.6041,592.05,785568.0
2024-11-13 09:35:00,597.57,597.59,597.0,597.27,367265.0,592.05,592.0698,591.4853,591.7528,367265.0
2024-11-13 09:40:00,597.27,597.72,597.11,597.72,361147.0,591.7528,592.1986,591.5942,592.1986,361147.0
2024-11-13 09:45:00,597.71,597.71,596.71,596.75,281889.0,592.1887,592.1887,591.1979,591.2376,281889.0
2024-11-13 09:50:00,596.77,597.02,596.34,596.83,431242.0,591.2574,591.5051,590.8314,591.3168,431242.0
2024-11-13 09:55:00,596.78,597.26,596.5,597.1,318754.0,591.2673,591.7429,590.9899,591.5843,318754.0
2024-11-13 10:00:00,597.14,597.14,596.15,596.23,337076.0,591.624,591.624,590.6431,590.7224,337076.0
2024-11-13 10:05:00,596.22,596.26,594.96,596.01,640972.0,590.7125,590.7521,589.4641,590.5044,640972.0
2024-11-13 10:10:00,596.01,596.79,595.96,596.1,478734.0,590.5044,591.2772,590.4549,590.5936,478734.0
2024-11-13 10:15:00,596.13,596.47,596.01,596.18,129083.0,590.6233,590.9602,590.5044,590.6728,129083.0
2024-11-13 10:20:00,596.18,596.36,595.89,596.27,156391.0,590.6728,590.8512,590.3855,590.762,156391.0
2024-11-13 10:25:00,596.28,596.5,595.98,596.32,203587.0,590.7719,590.9899,590.4747,590.8115,203587.0
2024-11-13 10:30:00,596.35,597.15,596.2,596.99,244372.0,590.8413,591.6339,590.6926,591.4753,244372.0
2024-11-13 10:35:00,596.99,597.2,596.46,596.6,255745.0,591.4753,591.6834,590.9502,591.089,255745.0
2024-11-13 10:40:00,596.57,597.04,596.05,596.92,280930.0,591.0592,591.5249,590.544,591.406,280930.0
2024-11-13 10:45:00,596.94,597.24,596.75,596.98,284977.0,591.4258,591.723,591.2376,591.4654,284977.0
2024-11-13 10:50:00,596.96,597.07,596.67,597.0,316930.0,591.4456,591.5546,591.1583,591.4853,316930.0
2024-11-13 10:55:00,597.0,597.38,596.93,597.15,343384.0,591.4853,591.8617,591.4159,591.6339,343384.0
2024-11-13 11:00:00,597.17,597.29,596.98,597.0,199120.0,591.6537,591.7726,591.4654,591.4853,199120.0
2024-11-13 11:05:00,597.02,597.48,596.66,597.35,140690.0,591.5051,591.9608,591.1484,591.832,140690.0
2024-11-13 11:10:00,597.37,597.53,597.19,597.39,150381.0,591.8518,592.0104,591.6735,591.8717,150381.0
2024-11-13 11:15:00,597.36,597.59,597.31,597.49,151221.0,591.8419,592.0698,591.7924,591.9707,151221.0
2024-11-13 11:20:00,597.48,597.7,597.25,597.49,154942.0,591.9608,592.1788,591.7329,591.9707,154942.0
2024-11-13 11:25:00,597.5,598.14,597.5,597.98,225944.0,591.9806,592.6147,591.9806,592.4562,225944.0
2024-11-13 11:30:00,597.97,598.18,597.75,598.01,375744.0,592.4463,592.6544,592.2283,592.4859,375744.0
2024-11-13 11:35:00,597.98,598.23,597.57,597.69,212272.0,592.4562,592.7039,592.05,592.1689,212272.0
2024-11-13 11:40:00,597.7,597.83,597.22,597.34,224354.0,592.1788,592.3076,591.7032,591.8221,224354.0
2024-11-13 11:45:00,597.34,598.2,597.32,598.06,189545.0,591.8221,592.6742,591.8023,592.5355,189545.0
2024-11-13 11:50:00,598.08,598.33,597.95,598.2,201623.0,592.5553,592.803,592.4265,592.6742,201623.0
2024-11-13 11:55:00,598.19,598.23,597.69,598.07,187599.0,592.6643,592.7039,592.1689,592.5454,187599.0
2024-11-13 12:00:00,598.07,598.22,597.93,598.06,110817.0,592.5454,592.694,592.4067,592.5355,110817.0
2024-11-13 12:05:00,598.07,598.77,598.04,598.48,167459.0,592.5454,593.2389,592.5156,592.9516,167459.0
2024-11-13 12:10:00,598.47,598.91,598.46,598.76,203981.0,592.9417,593.3776,592.9318,593.229,203981.0
2024-11-13 12:15:00,598.75,599.06,598.57,598.58,296269.0,593.2191,593.5262,593.0408,593.0507,296269.0
2024-11-13 12:20:00,598.59,598.7,598.05,598.31,192464.0,593.0606,593.1696,592.5256,592.7832,192464.0
2024-11-13 12:25:00,598.31,598.69,598.27,598.46,133195.0,592.7832,593.1596,592.7435,592.9318,133195.0
2024-11-13 12:30:00,598.45,598.59,598.29,598.41,84364.0,592.9219,593.0606,592.7633,592.8822,84364.0
2024-11-13 12:35:00,598.43,598.73,598.37,598.68,97469.0,592.902,593.1993,592.8426,593.1497,97469.0
2024-11-13 12:40:00,598.68,598.84,598.31,598.33,159725.0,593.1497,593.3083,592.7832,592.803,159725.0
2024-11-13 12:45:00,598.35,599.0,598.35,598.82,214059.0,592.8228,593.4668,592.8228,593.2884,214059.0
2024-11-13 12:50:00,598.85,598.96,598.76,598.93,450238.0,593.3182,593.4272,593.229,593.3974,450238.0
2024-11-13 12:55:00,598.93,599.18,598.85,599.13,398016.0,593.3974,593.6451,593.3182,593.5956,398016.0
2024-11-13 13:00:00,599.13,599.23,599.01,599.15,169349.0,593.5956,593.6947,593.4767,593.6154,169349.0
2024-11-13 13:05:00,599.14,599.14,598.69,598.75,222051.0,593.6055,593.6055,593.1596,593.2191,222051.0
2024-11-13 13:10:00,598.75,598.87,598.39,598.59,225035.0,593.2191,593.338,592.8624,593.0606,225035.0
2024-11-13 13:15:00,598.61,598.67,598.34,598.61,259205.0,593.0804,593.1398,592.8129,593.0804,259205.0
2024-11-13 13:20:00,598.61,598.85,598.53,598.71,126605.0,593.0804,593.3182,593.0011,593.1795,126605.0
2024-11-13 13:25:00,598.71,598.79,598.59,598.76,80211.0,593.1795,593.2587,593.0606,593.229,80211.0
2024-11-13 13:30:00,598.75,598.97,598.72,598.85,158928.0,593.2191,593.4371,593.1894,593.3182,158928.0
2024-11-13 13:35:00,598.87,598.88,598.58,598.69,184553.0,593.338,593.3479,593.0507,593.1596,184553.0
2024-11-13 13:40:00,598.7,598.84,598.53,598.83,197296.0,593.1696,593.3083,593.0011,593.2984,197296.0
2024-11-13 13:45:00,598.84,599.15,598.72,599.06,269217.0,593.3083,593.6154,593.1894,593.5262,269217.0
2024-11-13 13:50:00,599.06,599.15,598.97,599.12,118915.0,593.5262,593.6154,593.4371,593.5857,118915.0
2024-11-13 13:55:00,599.11,599.13,598.81,598.91,101538.0,593.5758,593.5956,593.2785,593.3776,101538.0
2024-11-13 14:00:00,598.9,598.94,598.61,598.72,173426.0,593.3677,593.4073,593.0804,593.1894,173426.0
2024-11-13 14:05:00,598.71,598.83,598.48,598.52,165748.0,593.1795,593.2984,592.9516,592.9912,165748.0
2024-11-13 14:10:00,598.52,598.91,598.45,598.63,234555.0,592.9912,593.3776,592.9219,593.1002,234555.0
2024-11-13 14:15:00,598.62,598.74,597.86,598.0,269594.0,593.0903,593.2092,592.3373,592.476,269594.0
2024-11-13 14:20:00,598.0,598.48,597.8,598.29,234665.0,592.476,592.9516,592.2779,592.7633,234665.0
2024-11-13 14:25:00,598.28,598.34,597.84,597.94,244754.0,592.7534,592.8129,592.3175,592.4166,244754.0
2024-11-13 14:30:00,597.92,598.01,597.55,597.81,292145.0,592.3968,592.4859,592.0302,592.2878,292145.0
2024-11-13 14:35:00,597.79,597.79,597.43,597.44,255044.0,592.268,592.268,591.9113,591.9212,255044.0
2024-11-13 14:40:00,597.4,597.45,597.02,597.07,348302.0,591.8816,591.9311,591.5051,591.5546,348302.0
2024-11-13 14:45:00,597.06,597.41,597.05,597.17,278400.0,591.5447,591.8915,591.5348,591.6537,278400.0
2024-11-13 14:50:00,597.17,597.49,597.12,597.32,181632.0,591.6537,591.9707,591.6041,591.8023,181632.0
2024-11-13 14:55:00,597.32,597.36,597.12,597.21,179553.0,591.8023,591.8419,591.6041,591.6933,179553.0
2024-11-13 15:00:00,597.21,597.27,596.69,596.85,350172.0,591.6933,591.7528,591.1781,591.3366,350172.0
2024-11-13 15:05:00,596.84,597.41,596.68,597.38,378557.0,591.3267,591.8915,591.1682,591.8617,378557.0
2024-11-13 15:10:00,597.37,597.79,597.34,597.73,556840.0,591.8518,592.268,591.8221,592.2085,556840.0
2024-11-13 15:15:00,597.74,597.96,597.66,597.81,281898.0,592.2184,592.4364,592.1392,592.2878,281898.0
2024-11-13 15:20:00,597.82,598.14,597.7,597.8,214780.0,592.2977,592.6147,592.1788,592.2779,214780.0
2024-11-13 15:25:00,597.8,597.87,597.47,597.59,346185.0,592.2779,592.3472,591.9509,592.0698,346185.0
2024-11-13 15:30:00,597.57,598.02,597.23,598.02,559829.0,592.05,592.4958,591.7131,592.4958,559829.0
2024-11-13 15:35:00,598.03,598.48,598.01,598.27,687805.0,592.5057,592.9516,592.4859,592.7435,687805.0
2024-11-13 15:40:00,598.26,598.54,598.12,598.22,974543.0,592.7336,593.011,592.5949,592.694,974543.0
2024-11-13 15:45:00,598.21,598.35,597.74,597.91,700007.0,592.6841,592.8228,592.2184,592.3868,700007.0
2024-11-13 15:50:00,597.89,597.89,596.79,596.79,1218285.0,592.367,592.367,591.2772,591.2772,1218285.0
2024-11-13 15:55:00,596.8,597.39,596.48,597.17,3771126.0,591.2871,591.8717,590.9701,591.6537,3771126.0
2024-11-14 09:30:00,597.32,597.81,597.27,597.62,741752.0,591.8023,592.2878,591.7528,592.0995,741752.0
2024-11-14 09:35:00,597.62,597.79,596.75,596.79,440326.0,592.0995,592.268,591.2376,591.2772,440326.0
2024-11-14 09:40:00,596.78,596.88,595.86,595.92,403411.0,591.2673,591.3664,590.3558,590.4152,403411.0
2024-11-14 09:45:00,595.91,596.52,595.79,596.49,546052.0,590.4053,591.0097,590.2864,590.98,546052.0
2024-11-14 09:50:00,596.5,596.98,596.15,596.43,364947.0,590.9899,591.4654,590.6431,590.9205,364947.0
2024-11-14 09:55:00,596.38,596.65,596.17,596.41,232779.0,590.871,591.1385,590.6629,590.9007,232779.0
2024-11-14 10:00:00,596.42,596.42,595.96,596.22,246891.0,590.9106,590.9106,590.4549,590.7125,246891.0
2024-11-14 10:05:00,596.24,596.57,595.92,596.06,267485.0,590.7323,591.0592,590.4152,590.5539,267485.0
2024-11-14 10:10:00,596.08,596.26,595.87,596.22,257278.0,590.5738,590.7521,590.3657,590.7125,257278.0
2024-11-14 10:15:00,596.24,596.34,595.12,595.13,488602.0,590.7323,590.8314,589.6226,589.6325,488602.0
2024-11-14 10:20:00,595.15,595.72,595.13,595.47,219810.0,589.6523,590.2171,589.6325,589.9694,219810.0
2024-11-14 10:25:00,595.47,596.48,595.43,596.42,231132.0,589.9694,590.9701,589.9298,590.9106,231132.0
2024-11-14 10:30:00,596.41,596.45,596.03,596.41,181547.0,590.9007,590.9403,590.5242,590.9007,181547.0
2024-11-14 10:35:00,596.4,596.78,596.31,596.74,323049.0,590.8908,591.2673,590.8016,591.2277,323049.0
2024-11-14 10:40:00,596.73,596.93,596.54,596.9,145731.0,591.2177,591.4159,591.0295,591.3862,145731.0
2024-11-14 10:45:00,596.9,596.92,596.68,596.84,149738.0,591.3862,591.406,591.1682,591.3267,149738.0
2024-11-14 10:50:00,596.83,596.94,596.57,596.64,234677.0,591.3168,591.4258,591.0592,591.1286,234677.0
2024-11-14 10:55:00,596.62,596.75,596.0,596.14,213295.0,591.1088,591.2376,590.4945,590.6332,213295.0
2024-11-14 11:00:00,596.17,596.41,595.86,595.96,222311.0,590.6629,590.9007,590.3558,590.4549,222311.0
2024-11-14 11:05:00,595.98,596.32,595.94,596.25,114125.0,590.4747,590.8115,590.435,590.7422,114125.0
2024-11-14 11:10:00,596.23,596.45,596.06,596.22,125579.0,590.7224,590.9403,590.5539,590.7125,125579.0
2024-11-14 11:15:00,596.22,596.48,596.04,596.27,107094.0,590.7125,590.9701,590.5341,590.762,107094.0
2024-11-14 11:20:00,596.3,596.61,596.18,596.58,168899.0,590.7917,591.0989,590.6728,591.0691,168899.0
2024-11-14 11:25:00,596.57,596.72,596.45,596.46,140636.0,591.0592,591.2078,590.9403,590.9502,140636.0
2024-11-14 11:30:00,596.49,596.61,596.31,596.34,87992.0,590.98,591.0989,590.8016,590.8314,87992.0
2024-11-14 11:35:00,596.33,596.7,596.29,596.66,93823.0,590.8214,591.188,590.7818,591.1484,93823.0
2024-11-14 11:40:00,596.65,596.93,596.46,596.51,108250.0,591.1385,591.4159,590.9502,590.9998,108250.0
2024-11-14 11:45:00,596.5,596.61,595.9,595.93,196817.0,590.9899,591.0989,590.3954,590.4251,196817.0
2024-11-14 11:50:00,595.96,596.23,595.64,595.64,121701.0,590.4549,590.7224,590.1378,590.1378,121701.0
2024-11-14 11:55:00,595.65,595.78,595.5,595.66,176223.0,590.1477,590.2765,589.9991,590.1576,176223.0
2024-11-14 12:00:00,595.67,595.69,595.16,595.53,225615.0,590.1675,590.1874,589.6623,590.0288,225615.0
2024-11-14 12:05:00,595.44,595.68,595.33,595.54,87623.0,589.9397,590.1774,589.8307,590.0387,87623.0
2024-11-14 12:10:00,595.53,595.86,595.08,595.22,357637.0,590.0288,590.3558,589.583,589.7217,357637.0
2024-11-14 12:15:00,595.11,595.2,594.73,595.04,285474.0,589.6127,589.7019,589.2362,589.5434,285474.0
2024-11-14 12:20:00,595.02,595.1,594.75,594.89,130248.0,589.5235,589.6028,589.256,589.3947,130248.0
2024-11-14 12:25:00,594.9,594.98,594.7,594.83,138952.0,589.4047,589.4839,589.2065,589.3353,138952.0
2024-11-14 12:30:00,594.82,594.83,593.9,594.5,482714.0,589.3254,589.3353,588.4139,589.0083,482714.0
2024-11-14 12:35:00,594.52,595.37,594.51,595.19,291673.0,589.0282,589.8703,589.0183,589.692,291673.0
2024-11-14 12:40:00,595.17,595.31,594.89,595.16,174962.0,589.6722,589.8109,589.3947,589.6623,174962.0
2024-11-14 12:45:00,595.13,595.22,593.75,593.84,301516.0,589.6325,589.7217,588.2653,588.3544,301516.0
2024-11-14 12:50:00,593.83,595.03,593.76,594.96,341690.0,588.3445,589.5335,588.2752,589.4641,341690.0
2024-11-14 12:55:00,594.93,595.21,594.85,595.05,186928.0,589.4344,589.7118,589.3551,589.5533,186928.0
2024-11-14 13:00:00,595.03,595.33,594.76,595.22,174440.0,589.5335,589.8307,589.2659,589.7217,174440.0
2024-11-14 13:05:00,595.26,595.47,595.14,595.42,113965.0,589.7613,589.9694,589.6424,589.9199,113965.0
2024-11-14 13:10:00,595.45,595.65,595.36,595.58,246616.0,589.9496,590.1477,589.8604,590.0784,246616.0
2024-11-14 13:15:00,595.59,595.73,595.28,595.38,138199.0,590.0883,590.227,589.7811,589.8802,138199.0
2024-11-14 13:20:00,595.39,595.56,595.39,595.51,56175.0,589.8901,590.0586,589.8901,590.009,56175.0
2024-11-14 13:25:00,595.52,595.61,595.1,595.14,155105.0,590.0189,590.1081,589.6028,589.6424,155105.0
2024-11-14 13:30:00,595.12,595.21,594.77,594.99,237897.0,589.6226,589.7118,589.2759,589.4938,237897.0
2024-11-14 13:35:00,594.98,595.12,594.68,594.79,139234.0,589.4839,589.6226,589.1867,589.2957,139234.0
2024-11-14 13:40:00,594.79,595.13,594.78,595.04,112759.0,589.2957,589.6325,589.2858,589.5434,112759.0
2024-11-14 13:45:00,595.03,595.04,594.72,594.78,76872.0,589.5335,589.5434,589.2263,589.2858,76872.0
2024-11-14 13:50:00,594.82,594.93,594.34,594.37,182245.0,589.3254,589.4344,588.8498,588.8796,182245.0
2024-11-14 13:55:00,594.39,594.41,593.77,593.9,324023.0,588.8994,588.9192,588.2851,588.4139,324023.0
2024-11-14 14:00:00,593.88,595.19,593.86,595.04,323774.0,588.3941,589.692,588.3743,589.5434,323774.0
2024-11-14 14:05:00,594.99,595.31,594.9,594.9,148441.0,589.4938,589.8109,589.4047,589.4047,148441.0
2024-11-14 14:10:00,594.9,595.09,594.66,594.67,151263.0,589.4047,589.5929,589.1669,589.1768,151263.0
2024-11-14 14:15:00,594.67,594.84,594.61,594.75,106345.0,589.1768,589.3452,589.1173,589.256,106345.0
2024-11-14 14:20:00,594.76,594.91,594.55,594.83,125301.0,589.2659,589.4146,589.0579,589.3353,125301.0
2024-11-14 14:25:00,594.82,595.15,594.76,595.15,148012.0,589.3254,589.6523,589.2659,589.6523,148012.0
2024-11-14 14:30:00,595.13,595.4,595.03,595.12,153921.0,589.6325,589.9,589.5335,589.6226,153921.0
2024-11-14 14:35:00,595.12,595.38,595.09,595.38,116123.0,589.6226,589.8802,589.5929,589.8802,116123.0
2024-11-14 14:40:00,595.39,595.58,595.16,595.29,163971.0,589.8901,590.0784,589.6623,589.7911,163971.0
2024-11-14 14:45:00,595.31,595.35,594.9,594.95,138868.0,589.8109,589.8505,589.4047,589.4542,138868.0
2024-11-14 14:50:00,594.97,595.79,594.97,595.66,274291.0,589.474,590.2864,589.474,590.1576,274291.0
2024-11-14 14:55:00,595.65,595.69,595.17,595.3,353505.0,590.1477,590.1874,589.6722,589.801,353505.0
2024-11-14 15:00:00,595.28,595.31,593.59,593.84,655372.0,589.7811,589.8109,588.1068,588.3544,655372.0
2024-11-14 15:05:00,593.86,594.02,593.02,593.47,900537.0,588.3743,588.5328,587.542,587.9879,900537.0
2024-11-14 15:10:00,593.49,593.93,593.15,593.45,368546.0,588.0077,588.4436,587.6708,587.968,368546.0
2024-11-14 15:15:00,593.47,594.5,593.46,594.11,378826.0,587.9879,589.0083,587.978,588.622,378826.0
2024-11-14 15:20:00,594.1,594.28,593.74,594.0,253837.0,588.612,588.7904,588.2554,588.513,253837.0
2024-11-14 15:25:00,594.03,594.45,593.85,594.14,267803.0,588.5427,588.9588,588.3644,588.6517,267803.0
2024-11-14 15:30:00,594.15,594.37,593.29,593.46,568282.0,588.6616,588.8796,587.8095,587.978,568282.0
2024-11-14 15:35:00,593.46,593.92,593.33,593.6,494968.0,587.978,588.4337,587.8492,588.1167,494968.0
2024-11-14 15:40:00,593.58,593.73,593.02,593.13,640608.0,588.0968,588.2455,587.542,587.651,640608.0
2024-11-14 15:45:00,593.15,593.48,592.65,592.88,769465.0,587.6708,587.9978,587.1754,587.4033,769465.0
2024-11-14 15:50:00,592.87,593.69,592.87,593.33,930735.0,587.3934,588.2058,587.3934,587.8492,930735.0
2024-11-14 15:55:00,593.32,593.73,593.0,593.37,2752209.0,587.8392,588.2455,587.5222,587.8888,2752209.0
2024-11-15 09:30:00,589.73,590.2,589.22,589.22,1518831.0,584.2824,584.7481,583.7771,583.7771,1518831.0
2024-11-15 09:35:00,589.22,589.51,588.97,589.32,731122.0,583.7771,584.0644,583.5294,583.8762,731122.0
2024-11-15 09:40:00,589.29,589.83,589.0,589.28,507825.0,583.8465,584.3815,583.5592,583.8366,507825.0
2024-11-15 09:45:00,589.3,590.1,589.07,590.04,636897.0,583.8564,584.649,583.6285,584.5895,636897.0
2024-11-15 09:50:00,590.01,590.01,589.25,589.26,475127.0,584.5598,584.5598,583.8068,583.8168,475127.0
2024-11-15 09:55:00,589.25,589.38,588.46,588.66,880979.0,583.8068,583.9356,583.0241,583.2223,880979.0
2024-11-15 10:00:00,588.66,588.74,587.91,587.98,685915.0,583.2223,583.3016,582.4792,582.5486,685915.0
2024-11-15 10:05:00,587.97,588.33,587.34,587.39,554334.0,582.5387,582.8953,581.9145,581.964,554334.0
2024-11-15 10:10:00,587.4,587.77,587.14,587.51,561858.0,581.9739,582.3405,581.7163,582.0829,561858.0
2024-11-15 10:15:00,587.47,587.9,587.06,587.37,533800.0,582.0433,582.4693,581.6371,581.9442,533800.0
2024-11-15 10:20:00,587.4,587.4,586.67,586.81,442312.0,581.9739,581.9739,581.2507,581.3894,442312.0
2024-11-15 10:25:00,586.8,587.23,586.72,586.82,446436.0,581.3795,581.8055,581.3002,581.3993,446436.0
2024-11-15 10:30:00,586.82,587.09,586.57,586.82,378183.0,581.3993,581.6668,581.1516,581.3993,378183.0
2024-11-15 10:35:00,586.8,586.96,586.3,586.66,467766.0,581.3795,581.538,580.8841,581.2408,467766.0
2024-11-15 10:40:00,586.68,586.85,586.29,586.74,347047.0,581.2606,581.429,580.8742,581.32,347047.0
2024-11-15 10:45:00,586.72,587.25,586.54,586.71,405756.0,581.3002,581.8253,581.1219,581.2903,405756.0
2024-11-15 10:50:00,586.73,587.6,586.38,586.52,469242.0,581.3101,582.1721,580.9634,581.1021,469242.0
2024-11-15 10:55:00,586.49,586.66,586.04,586.43,324695.0,581.0723,581.2408,580.6265,581.0129,324695.0
2024-11-15 11:00:00,586.4,586.63,586.16,586.19,268676.0,580.9832,581.211,580.7454,580.7751,268676.0
2024-11-15 11:05:00,586.2,586.65,586.16,586.23,221122.0,580.785,581.2309,580.7454,580.8147,221122.0
2024-11-15 11:10:00,586.22,587.14,586.2,586.56,318462.0,580.8048,581.7163,580.785,581.1417,318462.0
2024-11-15 11:15:00,586.55,587.26,586.51,587.03,389502.0,581.1318,581.8352,581.0922,581.6074,389502.0
2024-11-15 11:20:00,587.04,587.1,586.64,587.01,236042.0,581.6173,581.6767,581.221,581.5875,236042.0
2024-11-15 11:25:00,587.02,587.29,586.83,587.24,199486.0,581.5974,581.865,581.4092,581.8154,199486.0
2024-11-15 11:30:00,587.23,587.38,586.75,586.8,449326.0,581.8055,581.9541,581.3299,581.3795,449326.0
2024-11-15 11:35:00,586.8,586.81,586.19,586.23,240791.0,581.3795,581.3894,580.7751,580.8147,240791.0
2024-11-15 11:40:00,586.25,586.34,585.73,586.11,508872.0,580.8346,580.9237,580.3194,580.6959,508872.0
2024-11-15 11:45:00,586.09,586.72,585.92,586.27,426715.0,580.676,581.3002,580.5076,580.8544,426715.0
2024-11-15 11:50:00,586.26,586.38,585.98,586.3,225009.0,580.8445,580.9634,580.5671,580.8841,225009.0
2024-11-15 11:55:00,586.29,586.37,585.47,585.78,410377.0,580.8742,580.9534,580.0618,580.3689,410377.0
2024-11-15 12:00:00,585.78,585.95,585.5,585.58,286921.0,580.3689,580.5373,580.0915,580.1707,286921.0
2024-11-15 12:05:00,585.59,585.64,585.21,585.44,469637.0,580.1807,580.2302,579.8042,580.032,469637.0
2024-11-15 12:10:00,585.46,585.68,585.27,585.67,213653.0,580.0519,580.2698,579.8636,580.2599,213653.0
2024-11-15 12:15:00,585.65,585.86,585.36,585.72,289332.0,580.2401,580.4482,579.9528,580.3095,289332.0
2024-11-15 12:20:00,585.72,585.94,585.41,585.52,251610.0,580.3095,580.5274,580.0023,580.1113,251610.0
2024-11-15 12:25:00,585.55,585.61,585.29,585.47,214553.0,580.141,580.2005,579.8834,580.0618,214553.0
2024-11-15 12:30:00,585.47,585.48,584.97,585.38,339876.0,580.0618,580.0717,579.5664,579.9726,339876.0
2024-11-15 12:35:00,585.38,585.46,585.06,585.31,173421.0,579.9726,580.0519,579.6556,579.9032,173421.0
2024-11-15 12:40:00,585.29,585.65,585.02,585.58,253493.0,579.8834,580.2401,579.6159,580.1707,253493.0
2024-11-15 12:45:00,585.6,585.81,585.27,585.38,235333.0,580.1906,580.3986,579.8636,579.9726,235333.0
2024-11-15 12:50:00,585.36,585.36,584.64,584.89,377354.0,579.9528,579.9528,579.2394,579.4871,377354.0
2024-11-15 12:55:00,584.87,585.55,584.81,585.46,289592.0,579.4673,580.141,579.4079,580.0519,289592.0
2024-11-15 13:00:00,585.47,585.62,585.16,585.26,244059.0,580.0618,580.2104,579.7546,579.8537,244059.0
2024-11-15 13:05:00,585.26,585.44,585.03,585.41,213536.0,579.8537,580.032,579.6258,580.0023,213536.0
2024-11-15 13:10:00,585.37,585.39,585.07,585.21,218899.0,579.9627,579.9825,579.6655,579.8042,218899.0
2024-11-15 13:15:00,585.2,585.67,585.08,585.25,241551.0,579.7943,580.2599,579.6754,579.8438,241551.0
2024-11-15 13:20:00,585.28,585.65,585.01,585.15,193244.0,579.8735,580.2401,579.606,579.7447,193244.0
2024-11-15 13:25:00,585.13,585.56,585.08,585.43,211517.0,579.7249,580.1509,579.6754,580.0221,211517.0
2024-11-15 13:30:00,585.38,585.38,584.79,584.79,291149.0,579.9726,579.9726,579.388,579.388,291149.0
2024-11-15 13:35:00,584.78,585.22,584.74,585.19,235736.0,579.3781,579.8141,579.3385,579.7843,235736.0
2024-11-15 13:40:00,585.16,585.21,584.71,584.85,196973.0,579.7546,579.8042,579.3088,579.4475,196973.0
2024-11-15 13:45:00,584.87,584.89,584.24,584.32,367327.0,579.4673,579.4871,578.8431,578.9224,367327.0
2024-11-15 13:50:00,584.3,584.58,584.26,584.4,339932.0,578.9026,579.18,578.8629,579.0016,339932.0
2024-11-15 13:55:00,584.38,584.97,583.86,584.5,414633.0,578.9818,579.5664,578.4666,579.1007,414633.0
2024-11-15 14:00:00,584.5,584.81,584.26,584.43,259725.0,579.1007,579.4079,578.8629,579.0314,259725.0
2024-11-15 14:05:00,584.41,585.04,584.33,584.73,221070.0,579.0116,579.6357,578.9323,579.3286,221070.0
2024-11-15 14:10:00,584.69,584.89,584.47,584.62,220452.0,579.289,579.4871,579.071,579.2196,220452.0
2024-11-15 14:15:00,584.61,584.8,584.45,584.49,203970.0,579.2097,579.398,579.0512,579.0908,203970.0
2024-11-15 14:20:00,584.5,584.58,584.27,584.4,226324.0,579.1007,579.18,578.8728,579.0016,226324.0
2024-11-15 14:25:00,584.38,584.43,584.04,584.09,204403.0,578.9818,579.0314,578.645,578.6945,204403.0
2024-11-15 14:30:00,584.11,584.34,584.03,584.1,343971.0,578.7143,578.9422,578.6351,578.7044,343971.0
2024-11-15 14:35:00,584.1,584.44,584.09,584.28,317303.0,578.7044,579.0413,578.6945,578.8828,317303.0
2024-11-15 14:40:00,584.26,585.3,584.26,585.25,504842.0,578.8629,579.8933,578.8629,579.8438,504842.0
2024-11-15 14:45:00,585.25,585.78,585.05,585.26,656947.0,579.8438,580.3689,579.6456,579.8537,656947.0
2024-11-15 14:50:00,585.25,585.43,584.43,584.49,383686.0,579.8438,580.0221,579.0314,579.0908,383686.0
2024-11-15 14:55:00,584.5,585.01,584.49,584.97,231259.0,579.1007,579.606,579.0908,579.5664,231259.0
2024-11-15 15:00:00,584.96,585.45,584.89,585.4,298335.0,579.5565,580.0419,579.4871,579.9924,298335.0
2024-11-15 15:05:00,585.4,585.79,585.04,585.17,355940.0,579.9924,580.3788,579.6357,579.7645,355940.0
2024-11-15 15:10:00,585.16,585.62,585.16,585.5,265257.0,579.7546,580.2104,579.7546,580.0915,265257.0
2024-11-15 15:15:00,585.49,586.13,585.4,585.84,456531.0,580.0816,580.7157,579.9924,580.4283,456531.0
2024-11-15 15:20:00,585.86,586.23,585.44,585.54,518379.0,580.4482,580.8147,580.032,580.1311,518379.0
2024-11-15 15:25:00,585.53,585.68,585.28,585.31,285223.0,580.1212,580.2698,579.8735,579.9032,285223.0
2024-11-15 15:30:00,585.31,585.71,585.15,585.45,413786.0,579.9032,580.2995,579.7447,580.0419,413786.0
2024-11-15 15:35:00,585.46,585.68,585.34,585.37,438731.0,580.0519,580.2698,579.933,579.9627,438731.0
2024-11-15 15:40:00,585.37,585.5,584.73,584.83,716811.0,579.9627,580.0915,579.3286,579.4277,716811.0
2024-11-15 15:45:00,584.85,585.21,584.8,584.97,1033935.0,579.4475,579.8042,579.398,579.5664,1033935.0
2024-11-15 15:50:00,584.98,586.14,584.94,585.94,903278.0,579.5763,580.7256,579.5367,580.5274,903278.0
2024-11-15 15:55:00,585.97,586.19,585.46,585.7,1992199.0,580.5571,580.7751,580.0519,580.2896,1992199.0
2024-11-18 09:30:00,586.22,586.24,585.34,585.54,727656.0,580.8048,580.8247,579.933,580.1311,727656.0
2024-11-18 09:35:00,585.51,586.38,585.48,586.22,335639.0,580.1014,580.9634,580.0717,580.8048,335639.0
2024-11-18 09:40:00,586.19,586.39,585.91,586.11,329061.0,580.7751,580.9733,580.4977,580.6959,329061.0
2024-11-18 09:45:00,586.1,586.2,585.44,586.03,295638.0,580.6859,580.785,580.032,580.6166,295638.0
2024-11-18 09:50:00,586.03,586.04,585.36,585.63,424480.0,580.6166,580.6265,579.9528,580.2203,424480.0
2024-11-18 09:55:00,585.62,585.76,585.37,585.72,186382.0,580.2104,580.3491,579.9627,580.3095,186382.0
2024-11-18 10:00:00,585.75,586.77,585.59,586.76,319455.0,580.3392,581.3498,580.1807,581.3398,319455.0
2024-11-18 10:05:00,586.77,586.83,586.47,586.64,181359.0,581.3498,581.4092,581.0525,581.221,181359.0
2024-11-18 10:10:00,586.64,586.77,586.41,586.77,212094.0,581.221,581.3498,580.9931,581.3498,212094.0
2024-11-18 10:15:00,586.78,587.08,586.72,586.87,357914.0,581.3597,581.6569,581.3002,581.4488,357914.0
2024-11-18 10:20:00,586.87,586.94,586.56,586.85,270819.0,581.4488,581.5182,581.1417,581.429,270819.0
2024-11-18 10:25:00,586.89,587.39,586.8,587.36,279131.0,581.4686,581.964,581.3795,581.9343,279131.0
2024-11-18 10:30:00,587.37,588.07,587.3,588.03,432301.0,581.9442,582.6377,581.8749,582.5981,432301.0
2024-11-18 10:35:00,588.04,588.07,587.72,587.83,500353.0,582.608,582.6377,582.291,582.4,500353.0
2024-11-18 10:40:00,587.82,588.16,587.76,588.07,247606.0,582.3901,582.7269,582.3306,582.6377,247606.0
2024-11-18 10:45:00,588.08,588.33,588.02,588.33,195620.0,582.6477,582.8953,582.5882,582.8953,195620.0
2024-11-18 10:50:00,588.31,588.35,588.08,588.3,246098.0,582.8755,582.9152,582.6477,582.8656,246098.0
2024-11-18 10:55:00,588.28,588.32,587.98,588.21,214046.0,582.8458,582.8854,582.5486,582.7765,214046.0
2024-11-18 11:00:00,588.23,588.43,588.09,588.43,140319.0,582.7963,582.9944,582.6576,582.9944,140319.0
2024-11-18 11:05:00,588.43,588.51,588.29,588.39,137946.0,582.9944,583.0737,582.8557,582.9548,137946.0
2024-11-18 11:10:00,588.39,588.5,588.26,588.41,139797.0,582.9548,583.0638,582.826,582.9746,139797.0
2024-11-18 11:15:00,588.42,588.6,588.28,588.6,257209.0,582.9845,583.1629,582.8458,583.1629,257209.0
2024-11-18 11:20:00,588.61,588.96,588.55,588.89,174798.0,583.1728,583.5195,583.1133,583.4502,174798.0
2024-11-18 11:25:00,588.87,589.14,588.62,588.65,361596.0,583.4304,583.6979,583.1827,583.2124,361596.0
2024-11-18 11:30:00,588.65,589.2,588.63,589.14,262268.0,583.2124,583.7573,583.1926,583.6979,262268.0
2024-11-18 11:35:00,589.17,589.4,589.08,589.38,172480.0,583.7276,583.9555,583.6384,583.9356,172480.0
2024-11-18 11:40:00,589.38,589.49,589.24,589.44,132383.0,583.9356,584.0446,583.7969,583.9951,132383.0
2024-11-18 11:45:00,589.43,589.44,588.49,588.56,473789.0,583.9852,583.9951,583.0539,583.1232,473789.0
2024-11-18 11:50:00,588.58,588.66,588.19,588.44,296796.0,583.143,583.2223,582.7566,583.0043,296796.0
2024-11-18 11:55:00,588.44,588.45,587.93,588.28,268135.0,583.0043,583.0142,582.499,582.8458,268135.0
2024-11-18 12:00:00,588.29,588.52,588.12,588.28,188324.0,582.8557,583.0836,582.6873,582.8458,188324.0
2024-11-18 12:05:00,588.29,588.31,587.91,587.98,140500.0,582.8557,582.8755,582.4792,582.5486,140500.0
2024-11-18 12:10:00,587.94,588.39,587.9,588.3,137168.0,582.5089,582.9548,582.4693,582.8656,137168.0
2024-11-18 12:15:00,588.3,588.3,587.83,588.17,144873.0,582.8656,582.8656,582.4,582.7368,144873.0
2024-11-18 12:20:00,588.15,588.48,588.11,588.37,115978.0,582.717,583.044,582.6774,582.935,115978.0
2024-11-18 12:25:00,588.37,588.51,588.29,588.37,71571.0,582.935,583.0737,582.8557,582.935,71571.0
2024-11-18 12:30:00,588.34,588.46,588.21,588.41,109514.0,582.9053,583.0241,582.7765,582.9746,109514.0
2024-11-18 12:35:00,588.4,588.65,588.29,588.54,97049.0,582.9647,583.2124,582.8557,583.1034,97049.0
2024-11-18 12:40:00,588.54,588.59,588.01,588.04,125406.0,583.1034,583.1529,582.5783,582.608,125406.0
2024-11-18 12:45:00,588.06,588.06,587.75,587.96,224786.0,582.6278,582.6278,582.3207,582.5288,224786.0
2024-11-18 12:50:00,587.99,588.13,587.91,587.99,130073.0,582.5585,582.6972,582.4792,582.5585,130073.0
2024-11-18 12:55:00,588.0,588.68,587.99,588.65,224456.0,582.5684,583.2421,582.5585,583.2124,224456.0
2024-11-18 13:00:00,588.65,588.65,588.41,588.44,147581.0,583.2124,583.2124,582.9746,583.0043,147581.0
2024-11-18 13:05:00,588.47,588.65,588.37,588.63,67072.0,583.0341,583.2124,582.935,583.1926,67072.0
2024-11-18 13:10:00,588.63,588.63,588.35,588.35,86624.0,583.1926,583.1926,582.9152,582.9152,86624.0
2024-11-18 13:15:00,588.36,588.6,588.29,588.58,67755.0,582.9251,583.1629,582.8557,583.143,67755.0
2024-11-18 13:20:00,588.58,588.63,588.16,588.39,119107.0,583.143,583.1926,582.7269,582.9548,119107.0
2024-11-18 13:25:00,588.39,588.48,588.11,588.14,77656.0,582.9548,583.044,582.6774,582.7071,77656.0
2024-11-18 13:30:00,588.14,588.33,588.03,588.05,74719.0,582.7071,582.8953,582.5981,582.6179,74719.0
2024-11-18 13:35:00,588.05,588.27,588.01,588.05,123305.0,582.6179,582.8359,582.5783,582.6179,123305.0
2024-11-18 13:40:00,588.03,588.05,587.28,587.32,324449.0,582.5981,582.6179,581.855,581.8947,324449.0
2024-11-18 13:45:00,587.36,587.52,587.02,587.34,232858.0,581.9343,582.0928,581.5974,581.9145,232858.0
2024-11-18 13:50:00,587.33,587.61,587.28,587.57,163374.0,581.9046,582.182,581.855,582.1424,163374.0
2024-11-18 13:55:00,587.56,588.45,587.55,588.36,211982.0,582.1325,583.0142,582.1225,582.9251,211982.0
2024-11-18 14:00:00,588.35,588.39,588.18,588.29,182901.0,582.9152,582.9548,582.7467,582.8557,182901.0
2024-11-18 14:05:00,588.3,588.38,587.93,588.03,139761.0,582.8656,582.9449,582.499,582.5981,139761.0
2024-11-18 14:10:00,588.02,588.03,587.53,587.57,113446.0,582.5882,582.5981,582.1027,582.1424,113446.0
2024-11-18 14:15:00,587.57,587.72,587.33,587.51,300356.0,582.1424,582.291,581.9046,582.0829,300356.0
2024-11-18 14:20:00,587.49,587.53,587.1,587.18,143996.0,582.0631,582.1027,581.6767,581.756,143996.0
2024-11-18 14:25:00,587.19,587.52,587.08,587.28,257964.0,581.7659,582.0928,581.6569,581.855,257964.0
2024-11-18 14:30:00,587.28,587.33,587.11,587.13,129610.0,581.855,581.9046,581.6866,581.7064,129610.0
2024-11-18 14:35:00,587.15,587.5,587.12,587.41,127395.0,581.7262,582.073,581.6965,581.9838,127395.0
2024-11-18 14:40:00,587.43,587.85,587.33,587.71,165061.0,582.0037,582.4198,581.9046,582.2811,165061.0
2024-11-18 14:45:00,587.72,588.01,587.7,587.94,190709.0,582.291,582.5783,582.2712,582.5089,190709.0
2024-11-18 14:50:00,587.95,588.34,587.87,588.23,197364.0,582.5189,582.9053,582.4396,582.7963,197364.0
2024-11-18 14:55:00,588.21,588.26,587.95,588.1,157518.0,582.7765,582.826,582.5189,582.6675,157518.0
2024-11-18 15:00:00,588.08,588.3,587.96,588.28,120264.0,582.6477,582.8656,582.5288,582.8458,120264.0
2024-11-18 15:05:00,588.26,588.27,588.06,588.14,96485.0,582.826,582.8359,582.6278,582.7071,96485.0
2024-11-18 15:10:00,588.16,588.39,588.15,588.17,216237.0,582.7269,582.9548,582.717,582.7368,216237.0
2024-11-18 15:15:00,588.16,588.33,587.96,588.29,263741.0,582.7269,582.8953,582.5288,582.8557,263741.0
2024-11-18 15:20:00,588.28,588.36,588.16,588.27,189415.0,582.8458,582.9251,582.7269,582.8359,189415.0
2024-11-18 15:25:00,588.27,588.41,588.19,588.39,201125.0,582.8359,582.9746,582.7566,582.9548,201125.0
2024-11-18 15:30:00,588.38,588.39,587.92,588.07,456584.0,582.9449,582.9548,582.4891,582.6377,456584.0
2024-11-18 15:35:00,588.06,588.26,587.93,588.01,302960.0,582.6278,582.826,582.499,582.5783,302960.0
2024-11-18 15:40:00,588.01,588.08,587.88,588.05,314635.0,582.5783,582.6477,582.4495,582.6179,314635.0
2024-11-18 15:45:00,588.05,588.24,587.87,588.24,355129.0,582.6179,582.8062,582.4396,582.8062,355129.0
2024-11-18 15:50:00,588.23,588.23,587.51,587.65,1169665.0,582.7963,582.7963,582.0829,582.2216,1169665.0
2024-11-18 15:55:00,587.66,588.24,587.6,588.14,3328264.0,582.2315,582.8062,582.1721,582.7071,3328264.0
2024-11-19 09:30:00,584.71,585.29,584.55,585.04,891777.0,579.3088,579.8834,579.1503,579.6357,891777.0
2024-11-19 09:35:00,585.03,585.4,584.58,585.29,579930.0,579.6258,579.9924,579.18,579.8834,579930.0
2024-11-19 09:40:00,585.26,585.8,585.02,585.67,499039.0,579.8537,580.3887,579.6159,580.2599,499039.0
2024-11-19 09:45:00,585.68,585.78,584.75,585.02,517885.0,580.2698,580.3689,579.3484,579.6159,517885.0
2024-11-19 09:50:00,584.99,585.34,584.03,584.82,744677.0,579.5862,579.933,578.6351,579.4178,744677.0
2024-11-19 09:55:00,584.85,585.45,584.8,585.26,263751.0,579.4475,580.0419,579.398,579.8537,263751.0
2024-11-19 10:00:00,585.25,585.34,584.64,585.17,354946.0,579.8438,579.933,579.2394,579.7645,354946.0
2024-11-19 10:05:00,585.14,585.57,585.06,585.43,554070.0,579.7348,580.1608,579.6556,580.0221,554070.0
2024-11-19 10:10:00,585.44,585.72,585.07,585.32,230538.0,580.032,580.3095,579.6655,579.9131,230538.0
2024-11-19 10:15:00,585.32,585.67,584.71,585.55,257111.0,579.9131,580.2599,579.3088,580.141,257111.0
2024-11-19 10:20:00,585.52,585.72,585.05,585.69,209033.0,580.1113,580.3095,579.6456,580.2797,209033.0
2024-11-19 10:25:00,585.68,586.48,585.5,586.46,368871.0,580.2698,581.0624,580.0915,581.0426,368871.0
2024-11-19 10:30:00,586.45,587.01,586.09,586.85,487139.0,581.0327,581.5875,580.676,581.429,487139.0
2024-11-19 10:35:00,586.85,587.56,586.79,587.3,381540.0,581.429,582.1325,581.3696,581.8749,381540.0
2024-11-19 10:40:00,587.29,587.62,586.93,587.53,250873.0,581.865,582.1919,581.5083,582.1027,250873.0
2024-11-19 10:45:00,587.53,587.9,587.33,587.81,246704.0,582.1027,582.4693,581.9046,582.3801,246704.0
2024-11-19 10:50:00,587.81,588.09,587.5,587.58,316589.0,582.3801,582.6576,582.073,582.1523,316589.0
2024-11-19 10:55:00,587.57,587.9,587.42,587.73,273616.0,582.1424,582.4693,581.9938,582.3009,273616.0
2024-11-19 11:00:00,587.73,588.0,587.65,587.9,233915.0,582.3009,582.5684,582.2216,582.4693,233915.0
2024-11-19 11:05:00,587.92,588.18,587.77,587.98,248343.0,582.4891,582.7467,582.3405,582.5486,248343.0
2024-11-19 11:10:00,587.95,588.3,587.93,588.04,213028.0,582.5189,582.8656,582.499,582.608,213028.0
2024-11-19 11:15:00,588.04,588.7,588.04,588.5,226103.0,582.608,583.2619,582.608,583.0638,226103.0
2024-11-19 11:20:00,588.51,588.67,588.23,588.65,179698.0,583.0737,583.2322,582.7963,583.2124,179698.0
2024-11-19 11:25:00,588.65,589.01,588.55,588.9,341902.0,583.2124,583.5691,583.1133,583.4601,341902.0
2024-11-19 11:30:00,588.89,589.14,588.68,588.97,227356.0,583.4502,583.6979,583.2421,583.5294,227356.0
2024-11-19 11:35:00,588.99,589.24,588.85,588.98,247969.0,583.5492,583.7969,583.4105,583.5393,247969.0
2024-11-19 11:40:00,588.99,589.23,588.77,589.01,225273.0,583.5492,583.787,583.3313,583.5691,225273.0
2024-11-19 11:45:00,589.0,589.07,588.86,588.97,163744.0,583.5592,583.6285,583.4204,583.5294,163744.0
2024-11-19 11:50:00,588.98,589.1,588.46,588.65,490233.0,583.5393,583.6582,583.0241,583.2124,490233.0
2024-11-19 11:55:00,588.63,589.12,588.6,588.83,139019.0,583.1926,583.678,583.1629,583.3907,139019.0
2024-11-19 12:00:00,588.83,588.87,588.45,588.53,289776.0,583.3907,583.4304,583.0142,583.0935,289776.0
2024-11-19 12:05:00,588.54,588.84,588.49,588.81,113970.0,583.1034,583.4006,583.0539,583.3709,113970.0
2024-11-19 12:10:00,588.82,588.83,588.65,588.73,64519.0,583.3808,583.3907,583.2124,583.2916,64519.0
2024-11-19 12:15:00,588.75,589.07,588.64,588.85,115628.0,583.3115,583.6285,583.2025,583.4105,115628.0
2024-11-19 12:20:00,588.83,589.05,588.03,588.37,321080.0,583.3907,583.6087,582.5981,582.935,321080.0
2024-11-19 12:25:00,588.44,589.03,588.44,588.98,131561.0,583.0043,583.5889,583.0043,583.5393,131561.0
2024-11-19 12:30:00,588.97,589.49,588.86,589.47,161252.0,583.5294,584.0446,583.4204,584.0248,161252.0
2024-11-19 12:35:00,589.44,589.54,589.13,589.35,118629.0,583.9951,584.0942,583.688,583.9059,118629.0
2024-11-19 12:40:00,589.39,589.51,589.07,589.13,215836.0,583.9456,584.0644,583.6285,583.688,215836.0
2024-11-19 12:45:00,589.13,589.31,588.91,588.93,134555.0,583.688,583.8663,583.47,583.4898,134555.0
2024-11-19 12:50:00,588.92,589.16,588.83,589.12,255930.0,583.4799,583.7177,583.3907,583.678,255930.0
2024-11-19 12:55:00,589.11,589.32,589.07,589.17,98625.0,583.6681,583.8762,583.6285,583.7276,98625.0
2024-11-19 13:00:00,589.18,589.18,588.76,589.07,195562.0,583.7375,583.7375,583.3214,583.6285,195562.0
2024-11-19 13:05:00,589.06,589.45,588.96,589.36,211473.0,583.6186,584.005,583.5195,583.9158,211473.0
2024-11-19 13:10:00,589.36,589.6,589.28,589.6,135390.0,583.9158,584.1536,583.8366,584.1536,135390.0
2024-11-19 13:15:00,589.59,589.63,589.39,589.51,107743.0,584.1437,584.1833,583.9456,584.0644,107743.0
2024-11-19 13:20:00,589.51,589.59,589.26,589.39,96735.0,584.0644,584.1437,583.8168,583.9456,96735.0
2024-11-19 13:25:00,589.39,589.6,589.37,589.55,95430.0,583.9456,584.1536,583.9257,584.1041,95430.0
2024-11-19 13:30:00,589.56,589.59,589.4,589.54,127589.0,584.114,584.1437,583.9555,584.0942,127589.0
2024-11-19 13:35:00,589.56,590.09,589.53,590.06,237806.0,584.114,584.6391,584.0843,584.6094,237806.0
2024-11-19 13:40:00,590.04,590.19,589.84,590.15,270447.0,584.5895,584.7382,584.3914,584.6985,270447.0
2024-11-19 13:45:00,590.15,590.76,590.14,590.65,601473.0,584.6985,585.3029,584.6886,585.1939,601473.0
2024-11-19 13:50:00,590.65,591.04,590.62,590.86,219931.0,585.1939,585.5803,585.1642,585.402,219931.0
2024-11-19 13:55:00,590.85,591.05,590.68,590.9,221830.0,585.3921,585.5902,585.2236,585.4416,221830.0
2024-11-19 14:00:00,590.9,590.98,590.61,590.72,345200.0,585.4416,585.5209,585.1543,585.2633,345200.0
2024-11-19 14:05:00,590.75,590.83,590.54,590.77,166856.0,585.293,585.3723,585.0849,585.3128,166856.0
2024-11-19 14:10:00,590.8,590.84,590.73,590.82,171904.0,585.3425,585.3822,585.2732,585.3623,171904.0
2024-11-19 14:15:00,590.82,590.92,590.26,590.33,311788.0,585.3623,585.4614,584.8075,584.8769,311788.0
2024-11-19 14:20:00,590.32,590.73,590.32,590.62,294178.0,584.867,585.2732,584.867,585.1642,294178.0
2024-11-19 14:25:00,590.61,590.62,589.5,590.13,274452.0,585.1543,585.1642,584.0545,584.6787,274452.0
2024-11-19 14:30:00,590.14,590.36,589.36,589.51,524667.0,584.6886,584.9066,583.9158,584.0644,524667.0
2024-11-19 14:35:00,589.52,589.61,589.09,589.41,406293.0,584.0744,584.1635,583.6483,583.9654,406293.0
2024-11-19 14:40:00,589.41,589.5,589.13,589.44,346789.0,583.9654,584.0545,583.688,583.9951,346789.0
2024-11-19 14:45:00,589.45,589.5,589.09,589.27,332926.0,584.005,584.0545,583.6483,583.8267,332926.0
2024-11-19 14:50:00,589.26,589.85,589.24,589.83,320740.0,583.8168,584.4013,583.7969,584.3815,320740.0
2024-11-19 14:55:00,589.83,589.94,589.61,589.63,353499.0,584.3815,584.4905,584.1635,584.1833,353499.0
2024-11-19 15:00:00,589.63,589.76,589.36,589.45,318296.0,584.1833,584.3121,583.9158,584.005,318296.0
2024-11-19 15:05:00,589.44,589.71,589.4,589.69,271727.0,583.9951,584.2626,583.9555,584.2428,271727.0
2024-11-19 15:10:00,589.69,589.81,589.63,589.71,198172.0,584.2428,584.3617,584.1833,584.2626,198172.0
2024-11-19 15:15:00,589.73,589.91,589.57,589.9,190203.0,584.2824,584.4607,584.1239,584.4508,190203.0
2024-11-19 15:20:00,589.89,589.9,589.61,589.63,202232.0,584.4409,584.4508,584.1635,584.1833,202232.0
2024-11-19 15:25:00,589.64,589.95,589.64,589.88,237668.0,584.1932,584.5004,584.1932,584.431,237668.0
2024-11-19 15:30:00,589.88,589.89,589.68,589.84,300204.0,584.431,584.4409,584.2329,584.3914,300204.0
2024-11-19 15:35:00,589.84,590.05,589.78,589.91,352430.0,584.3914,584.5995,584.332,584.4607,352430.0
2024-11-19 15:40:00,589.91,590.1,589.85,589.95,299912.0,584.4607,584.649,584.4013,584.5004,299912.0
2024-11-19 15:45:00,589.94,590.46,589.82,590.35,670535.0,584.4905,585.0057,584.3716,584.8967,670535.0
2024-11-19 15:50:00,590.37,590.6,589.79,589.88,890032.0,584.9165,585.1444,584.3419,584.431,890032.0
2024-11-19 15:55:00,589.89,590.42,589.82,590.29,1512198.0,584.4409,584.966,584.3716,584.8372,1512198.0
2024-11-20 09:30:00,590.38,590.53,589.8,589.88,1136140.0,584.9264,585.075,584.3518,584.431,1136140.0
2024-11-20 09:35:00,589.88,589.88,588.11,588.23,737866.0,584.431,584.431,582.6774,582.7963,737866.0
2024-11-20 09:40:00,588.22,588.54,587.88,588.31,650381.0,582.7864,583.1034,582.4495,582.8755,650381.0
2024-11-20 09:45:00,588.27,588.69,587.91,588.29,502339.0,582.8359,583.252,582.4792,582.8557,502339.0
2024-11-20 09:50:00,588.29,588.56,587.88,587.94,334462.0,582.8557,583.1232,582.4495,582.5089,334462.0
2024-11-20 09:55:00,587.94,588.09,587.4,587.43,302549.0,582.5089,582.6576,581.9739,582.0037,302549.0
2024-11-20 10:00:00,587.4,588.16,587.36,587.49,329456.0,581.9739,582.7269,581.9343,582.0631,329456.0
2024-11-20 10:05:00,587.48,587.49,585.82,585.98,522765.0,582.0532,582.0631,580.4085,580.5671,522765.0
2024-11-20 10:10:00,585.98,586.05,585.31,585.66,673997.0,580.5671,580.6364,579.9032,580.25,673997.0
2024-11-20 10:15:00,585.66,585.7,584.96,585.41,463309.0,580.25,580.2896,579.5565,580.0023,463309.0
2024-11-20 10:20:00,585.4,586.0,584.63,585.83,550006.0,579.9924,580.5869,579.2295,580.4184,550006.0
2024-11-20 10:25:00,585.81,586.22,585.53,585.71,590303.0,580.3986,580.8048,580.1212,580.2995,590303.0
2024-11-20 10:30:00,585.72,586.75,585.62,586.49,518285.0,580.3095,581.3299,580.2104,581.0723,518285.0
2024-11-20 10:35:00,586.44,587.15,586.23,587.09,436473.0,581.0228,581.7262,580.8147,581.6668,436473.0
2024-11-20 10:40:00,587.09,587.22,586.44,586.85,343252.0,581.6668,581.7956,581.0228,581.429,343252.0
2024-11-20 10:45:00,586.84,587.32,586.8,587.24,270951.0,581.4191,581.8947,581.3795,581.8154,270951.0
2024-11-20 10:50:00,587.23,587.31,586.89,587.15,260988.0,581.8055,581.8848,581.4686,581.7262,260988.0
2024-11-20 10:55:00,587.16,587.6,587.11,587.41,308351.0,581.7362,582.1721,581.6866,581.9838,308351.0
2024-11-20 11:00:00,587.4,587.69,587.06,587.23,314498.0,581.9739,582.2613,581.6371,581.8055,314498.0
2024-11-20 11:05:00,587.23,587.31,586.56,586.87,333071.0,581.8055,581.8848,581.1417,581.4488,333071.0
2024-11-20 11:10:00,586.85,587.01,586.07,586.51,369578.0,581.429,581.5875,580.6562,581.0922,369578.0
2024-11-20 11:15:00,586.5,586.75,586.39,586.7,143102.0,581.0822,581.3299,580.9733,581.2804,143102.0
2024-11-20 11:20:00,586.69,586.88,586.45,586.5,127338.0,581.2705,581.4587,581.0327,581.0822,127338.0
2024-11-20 11:25:00,586.51,586.57,585.87,585.87,233037.0,581.0922,581.1516,580.4581,580.4581,233037.0
2024-11-20 11:30:00,585.9,585.99,585.54,585.9,270590.0,580.4878,580.577,580.1311,580.4878,270590.0
2024-11-20 11:35:00,585.88,586.7,585.58,586.46,346813.0,580.468,581.2804,580.1707,581.0426,346813.0
2024-11-20 11:40:00,586.46,587.36,586.4,587.36,248669.0,581.0426,581.9343,580.9832,581.9343,248669.0
2024-11-20 11:45:00,587.37,588.0,587.21,587.98,247386.0,581.9442,582.5684,581.7857,582.5486,247386.0
2024-11-20 11:50:00,587.99,588.6,587.87,588.5,338685.0,582.5585,583.1629,582.4396,583.0638,338685.0
2024-11-20 11:55:00,588.52,588.8,588.22,588.36,235670.0,583.0836,583.361,582.7864,582.9251,235670.0
2024-11-20 12:00:00,588.34,588.69,587.89,588.14,250902.0,582.9053,583.252,582.4594,582.7071,250902.0
2024-11-20 12:05:00,588.13,588.26,587.66,587.82,199829.0,582.6972,582.826,582.2315,582.3901,199829.0
2024-11-20 12:10:00,587.83,587.94,587.08,587.22,304464.0,582.4,582.5089,581.6569,581.7956,304464.0
2024-11-20 12:15:00,587.22,587.41,586.83,586.86,219532.0,581.7956,581.9838,581.4092,581.4389,219532.0
2024-11-20 12:20:00,586.83,586.9,586.14,586.51,259069.0,581.4092,581.4786,580.7256,581.0922,259069.0
2024-11-20 12:25:00,586.5,587.26,586.45,587.21,196506.0,581.0822,581.8352,581.0327,581.7857,196506.0
2024-11-20 12:30:00,587.2,587.62,587.06,587.5,143976.0,581.7758,582.1919,581.6371,582.073,143976.0
2024-11-20 12:35:00,587.5,587.98,587.44,587.86,122496.0,582.073,582.5486,582.0136,582.4297,122496.0
2024-11-20 12:40:00,587.86,588.0,587.45,587.55,155800.0,582.4297,582.5684,582.0235,582.1225,155800.0
2024-11-20 12:45:00,587.59,588.15,587.51,588.14,142251.0,582.1622,582.717,582.0829,582.7071,142251.0
2024-11-20 12:50:00,588.16,588.29,587.16,587.17,167788.0,582.7269,582.8557,581.7362,581.7461,167788.0
2024-11-20 12:55:00,587.18,587.48,586.85,587.07,187829.0,581.756,582.0532,581.429,581.647,187829.0
2024-11-20 13:00:00,587.06,587.56,587.06,587.41,201578.0,581.6371,582.1325,581.6371,581.9838,201578.0
2024-11-20 13:05:00,587.4,587.43,587.17,587.19,87442.0,581.9739,582.0037,581.7461,581.7659,87442.0
2024-11-20 13:10:00,587.2,587.5,587.07,587.28,101651.0,581.7758,582.073,581.647,581.855,101651.0
2024-11-20 13:15:00,587.26,587.54,586.8,586.82,106526.0,581.8352,582.1126,581.3795,581.3993,106526.0
2024-11-20 13:20:00,586.83,587.4,586.54,587.34,208336.0,581.4092,581.9739,581.1219,581.9145,208336.0
2024-11-20 13:25:00,587.35,587.72,587.27,587.6,122195.0,581.9244,582.291,581.8451,582.1721,122195.0
2024-11-20 13:30:00,587.6,587.61,586.99,587.07,123092.0,582.1721,582.182,581.5677,581.647,123092.0
2024-11-20 13:35:00,587.07,587.32,586.71,586.72,104483.0,581.647,581.8947,581.2903,581.3002,104483.0
2024-11-20 13:40:00,586.71,586.9,586.34,586.49,143290.0,581.2903,581.4786,580.9237,581.0723,143290.0
2024-11-20 13:45:00,586.47,586.59,586.15,586.49,141751.0,581.0525,581.1714,580.7355,581.0723,141751.0
2024-11-20 13:50:00,586.52,586.68,586.4,586.61,93314.0,581.1021,581.2606,580.9832,581.1912,93314.0
2024-11-20 13:55:00,586.58,586.86,586.5,586.8,96784.0,581.1615,581.4389,581.0822,581.3795,96784.0
2024-11-20 14:00:00,586.77,586.87,586.54,586.68,186242.0,581.3498,581.4488,581.1219,581.2606,186242.0
2024-11-20 14:05:00,586.69,586.76,586.29,586.38,240691.0,581.2705,581.3398,580.8742,580.9634,240691.0
2024-11-20 14:10:00,586.38,586.6,586.3,586.42,120932.0,580.9634,581.1813,580.8841,581.003,120932.0
2024-11-20 14:15:00,586.43,586.58,586.34,586.44,140628.0,581.0129,581.1615,580.9237,581.0228,140628.0
2024-11-20 14:20:00,586.44,586.64,586.25,586.29,260514.0,581.0228,581.221,580.8346,580.8742,260514.0
2024-11-20 14:25:00,586.32,586.72,586.31,586.62,276001.0,580.9039,581.3002,580.894,581.2011,276001.0
2024-11-20 14:30:00,586.61,586.97,586.52,586.91,206810.0,581.1912,581.5479,581.1021,581.4885,206810.0
2024-11-20 14:35:00,586.92,587.22,586.84,587.11,258787.0,581.4984,581.7956,581.4191,581.6866,258787.0
2024-11-20 14:40:00,587.11,587.7,587.09,587.67,269241.0,581.6866,582.2712,581.6668,582.2414,269241.0
2024-11-20 14:45:00,587.67,587.9,587.63,587.77,262661.0,582.2414,582.4693,582.2018,582.3405,262661.0
2024-11-20 14:50:00,587.78,587.83,587.5,587.59,210779.0,582.3504,582.4,582.073,582.1622,210779.0
2024-11-20 14:55:00,587.59,587.65,587.37,587.52,220079.0,582.1622,582.2216,581.9442,582.0928,220079.0
2024-11-20 15:00:00,587.48,587.52,587.23,587.44,208228.0,582.0532,582.0928,581.8055,582.0136,208228.0
2024-11-20 15:05:00,587.42,587.6,587.25,587.58,263363.0,581.9938,582.1721,581.8253,582.1523,263363.0
2024-11-20 15:10:00,587.57,587.82,587.55,587.64,207926.0,582.1424,582.3901,582.1225,582.2117,207926.0
2024-11-20 15:15:00,587.64,587.99,587.6,587.84,244485.0,582.2117,582.5585,582.1721,582.4099,244485.0
2024-11-20 15:20:00,587.86,588.15,587.85,588.13,276080.0,582.4297,582.717,582.4198,582.6972,276080.0
2024-11-20 15:25:00,588.11,588.52,588.1,588.48,324864.0,582.6774,583.0836,582.6675,583.044,324864.0
2024-11-20 15:30:00,588.48,589.9,588.48,589.87,857833.0,583.044,584.4508,583.044,584.4211,857833.0
2024-11-20 15:35:00,589.88,590.18,589.45,589.94,774965.0,584.431,584.7283,584.005,584.4905,774965.0
2024-11-20 15:40:00,589.95,590.26,589.34,589.7,683686.0,584.5004,584.8075,583.896,584.2527,683686.0
2024-11-20 15:45:00,589.7,590.4,589.55,590.26,627781.0,584.2527,584.9462,584.1041,584.8075,627781.0
2024-11-20 15:50:00,590.26,590.79,589.84,590.27,1780029.0,584.8075,585.3326,584.3914,584.8174,1780029.0
2024-11-20 15:55:00,590.28,590.6,589.83,590.5,2535783.0,584.8273,585.1444,584.3815,585.0453,2535783.0
2024-11-21 09:30:00,593.4,593.57,591.38,591.65,991430.0,587.9185,588.0869,585.9172,586.1847,991430.0
2024-11-21 09:35:00,591.62,591.62,588.56,589.09,840572.0,586.155,586.155,583.1232,583.6483,840572.0
2024-11-21 09:40:00,589.03,589.97,588.61,589.87,1075112.0,583.5889,584.5202,583.1728,584.4211,1075112.0
2024-11-21 09:45:00,589.88,591.53,589.81,591.33,740000.0,584.431,586.0658,584.3617,585.8676,740000.0
2024-11-21 09:50:00,591.33,591.71,590.1,590.41,642980.0,585.8676,586.2441,584.649,584.9561,642980.0
2024-11-21 09:55:00,590.38,590.81,589.35,589.78,563341.0,584.9264,585.3524,583.9059,584.332,563341.0
2024-11-21 10:00:00,589.74,589.91,588.76,589.02,530610.0,584.2923,584.4607,583.3214,583.579,530610.0
2024-11-21 10:05:00,589.06,589.31,588.41,589.16,447899.0,583.6186,583.8663,582.9746,583.7177,447899.0
2024-11-21 10:10:00,589.15,590.77,588.93,590.7,443588.0,583.7078,585.3128,583.4898,585.2435,443588.0
2024-11-21 10:15:00,590.69,591.2,590.22,590.53,391154.0,585.2335,585.7388,584.7679,585.075,391154.0
2024-11-21 10:20:00,590.51,590.91,588.79,589.13,475569.0,585.0552,585.4515,583.3511,583.688,475569.0
2024-11-21 10:25:00,589.13,589.48,587.54,587.74,379478.0,583.688,584.0347,582.1126,582.3108,379478.0
2024-11-21 10:30:00,587.69,588.48,587.45,588.13,595399.0,582.2613,583.044,582.0235,582.6972,595399.0
2024-11-21 10:35:00,588.11,588.93,587.96,588.08,378514.0,582.6774,583.4898,582.5288,582.6477,378514.0
2024-11-21 10:40:00,588.12,589.32,587.88,589.01,321235.0,582.6873,583.8762,582.4495,583.5691,321235.0
2024-11-21 10:45:00,589.03,590.23,588.95,590.17,437199.0,583.5889,584.7778,583.5096,584.7183,437199.0
2024-11-21 10:50:00,590.17,590.76,589.74,590.76,300710.0,584.7183,585.3029,584.2923,585.3029,300710.0
2024-11-21 10:55:00,590.8,591.85,590.8,591.68,418432.0,585.3425,586.3828,585.3425,586.2144,418432.0
2024-11-21 11:00:00,591.72,592.14,591.46,591.76,433057.0,586.254,586.6701,585.9964,586.2937,433057.0
2024-11-21 11:05:00,591.74,592.16,591.13,591.36,233881.0,586.2738,586.69,585.6695,585.8974,233881.0
2024-11-21 11:10:00,591.38,592.13,591.04,591.99,329581.0,585.9172,586.6602,585.5803,586.5215,329581.0
2024-11-21 11:15:00,591.94,592.12,591.3,591.43,225985.0,586.472,586.6503,585.8379,585.9667,225985.0
2024-11-21 11:20:00,591.43,592.29,591.29,592.28,269884.0,585.9667,586.8188,585.828,586.8089,269884.0
2024-11-21 11:25:00,592.28,592.75,591.98,592.73,288606.0,586.8089,587.2745,586.5116,587.2547,288606.0
2024-11-21 11:30:00,592.75,593.15,592.54,592.94,310031.0,587.2745,587.6708,587.0665,587.4628,310031.0
2024-11-21 11:35:00,592.96,592.96,591.7,591.98,346482.0,587.4826,587.4826,586.2342,586.5116,346482.0
2024-11-21 11:40:00,591.98,592.5,591.97,592.39,167081.0,586.5116,587.0268,586.5017,586.9178,167081.0
2024-11-21 11:45:00,592.4,592.4,591.16,591.53,233231.0,586.9277,586.9277,585.6992,586.0658,233231.0
2024-11-21 11:50:00,591.52,591.78,591.33,591.58,263867.0,586.0559,586.3135,585.8676,586.1153,263867.0
2024-11-21 11:55:00,591.58,592.01,591.39,591.89,168020.0,586.1153,586.5414,585.9271,586.4225,168020.0
2024-11-21 12:00:00,591.89,591.91,591.08,591.14,264887.0,586.4225,586.4423,585.6199,585.6794,264887.0
2024-11-21 12:05:00,591.15,591.69,591.08,591.67,172739.0,585.6893,586.2243,585.6199,586.2045,172739.0
2024-11-21 12:10:00,591.66,591.89,591.46,591.7,323818.0,586.1946,586.4225,585.9964,586.2342,323818.0
2024-11-21 12:15:00,591.69,592.15,591.69,592.09,215739.0,586.2243,586.6801,586.2243,586.6206,215739.0
2024-11-21 12:20:00,592.09,592.55,591.81,592.39,133857.0,586.6206,587.0764,586.3432,586.9178,133857.0
2024-11-21 12:25:00,592.41,593.28,592.23,593.0,458319.0,586.9377,587.7996,586.7593,587.5222,458319.0
2024-11-21 12:30:00,593.01,593.28,592.88,593.17,221228.0,587.5321,587.7996,587.4033,587.6906,221228.0
2024-11-21 12:35:00,593.19,593.42,592.97,593.26,234008.0,587.7105,587.9383,587.4925,587.7798,234008.0
2024-11-21 12:40:00,593.2,593.9,593.12,593.74,412627.0,587.7204,588.4139,587.6411,588.2554,412627.0
2024-11-21 12:45:00,593.76,594.17,593.7,593.76,397907.0,588.2752,588.6814,588.2157,588.2752,397907.0
2024-11-21 12:50:00,593.78,593.98,593.63,593.86,195841.0,588.295,588.4932,588.1464,588.3743,195841.0
2024-11-21 12:55:00,593.83,593.92,593.51,593.71,190798.0,588.3445,588.4337,588.0275,588.2256,190798.0
2024-11-21 13:00:00,593.72,593.91,593.63,593.9,194235.0,588.2356,588.4238,588.1464,588.4139,194235.0
2024-11-21 13:05:00,593.88,594.4,593.83,594.23,194310.0,588.3941,588.9093,588.3445,588.7408,194310.0
2024-11-21 13:10:00,594.25,594.68,594.21,594.24,243514.0,588.7607,589.1867,588.721,588.7508,243514.0
2024-11-21 13:15:00,594.26,594.34,593.78,594.0,217684.0,588.7706,588.8498,588.295,588.513,217684.0
2024-11-21 13:20:00,594.0,594.29,593.8,594.22,169076.0,588.513,588.8003,588.3148,588.7309,169076.0
2024-11-21 13:25:00,594.21,594.47,593.98,594.43,167595.0,588.721,588.9786,588.4932,588.939,167595.0
2024-11-21 13:30:00,594.45,594.8,594.42,594.73,330672.0,588.9588,589.3056,588.9291,589.2362,330672.0
2024-11-21 13:35:00,594.73,594.8,594.01,594.21,275455.0,589.2362,589.3056,588.5229,588.721,275455.0
2024-11-21 13:40:00,594.23,594.4,593.94,594.34,213985.0,588.7408,588.9093,588.4535,588.8498,213985.0
2024-11-21 13:45:00,594.36,594.48,594.13,594.13,129079.0,588.8696,588.9885,588.6418,588.6418,129079.0
2024-11-21 13:50:00,594.15,594.43,593.91,594.41,157240.0,588.6616,588.939,588.4238,588.9192,157240.0
2024-11-21 13:55:00,594.43,594.66,594.27,594.43,142148.0,588.939,589.1669,588.7805,588.939,142148.0
2024-11-21 14:00:00,594.41,594.67,594.21,594.4,168266.0,588.9192,589.1768,588.721,588.9093,168266.0
2024-11-21 14:05:00,594.38,594.41,593.76,593.8,264525.0,588.8895,588.9192,588.2752,588.3148,264525.0
2024-11-21 14:10:00,593.79,594.12,593.62,594.05,343268.0,588.3049,588.6319,588.1365,588.5625,343268.0
2024-11-21 14:15:00,594.06,594.14,593.52,593.58,301407.0,588.5724,588.6517,588.0374,588.0968,301407.0
2024-11-21 14:20:00,593.58,594.48,593.55,594.37,389215.0,588.0968,588.9885,588.0671,588.8796,389215.0
2024-11-21 14:25:00,594.36,594.53,594.17,594.42,245308.0,588.8696,589.0381,588.6814,588.9291,245308.0
2024-11-21 14:30:00,594.43,594.46,593.95,594.32,315738.0,588.939,588.9687,588.4634,588.83,315738.0
2024-11-21 14:35:00,594.32,594.68,594.2,594.66,432980.0,588.83,589.1867,588.7111,589.1669,432980.0
2024-11-21 14:40:00,594.64,594.67,594.33,594.48,283499.0,589.1471,589.1768,588.8399,588.9885,283499.0
2024-11-21 14:45:00,594.48,594.5,594.09,594.37,208923.0,588.9885,589.0083,588.6021,588.8796,208923.0
2024-11-21 14:50:00,594.37,594.39,593.86,594.29,247424.0,588.8796,588.8994,588.3743,588.8003,247424.0
2024-11-21 14:55:00,594.29,594.63,594.29,594.59,332668.0,588.8003,589.1371,588.8003,589.0975,332668.0
2024-11-21 15:00:00,594.58,594.91,594.45,594.75,296950.0,589.0876,589.4146,588.9588,589.256,296950.0
2024-11-21 15:05:00,594.76,595.03,594.68,594.97,333850.0,589.2659,589.5335,589.1867,589.474,333850.0
2024-11-21 15:10:00,594.94,595.12,594.85,594.85,533003.0,589.4443,589.6226,589.3551,589.3551,533003.0
2024-11-21 15:15:00,594.85,595.0,594.77,594.88,205390.0,589.3551,589.5037,589.2759,589.3848,205390.0
2024-11-21 15:20:00,594.89,594.98,594.73,594.78,210000.0,589.3947,589.4839,589.2362,589.2858,210000.0
2024-11-21 15:25:00,594.77,594.98,594.73,594.9,207854.0,589.2759,589.4839,589.2362,589.4047,207854.0
2024-11-21 15:30:00,594.9,595.0,594.46,594.53,535918.0,589.4047,589.5037,588.9687,589.0381,535918.0
2024-11-21 15:35:00,594.53,594.57,593.9,594.32,423612.0,589.0381,589.0777,588.4139,588.83,423612.0
2024-11-21 15:40:00,594.32,594.37,593.96,594.3,589912.0,588.83,588.8796,588.4733,588.8102,589912.0
2024-11-21 15:45:00,594.3,594.45,594.08,594.27,467982.0,588.8102,588.9588,588.5922,588.7805,467982.0
2024-11-21 15:50:00,594.27,594.29,593.87,594.05,882106.0,588.7805,588.8003,588.3842,588.5625,882106.0
2024-11-21 15:55:00,594.07,594.11,593.56,593.61,1687365.0,588.5823,588.622,588.077,588.1266,1687365.0
2024-11-22 09:30:00,593.66,594.51,593.57,594.51,1084785.0,588.1761,589.0183,588.0869,589.0183,1084785.0
2024-11-22 09:35:00,594.48,594.72,593.98,594.7,691893.0,588.9885,589.2263,588.4932,589.2065,691893.0
2024-11-22 09:40:00,594.71,595.78,594.68,595.58,809901.0,589.2164,590.2765,589.1867,590.0784,809901.0
2024-11-22 09:45:00,595.61,596.14,595.23,595.64,588006.0,590.1081,590.6332,589.7316,590.1378,588006.0
2024-11-22 09:50:00,595.63,595.69,594.69,595.33,521905.0,590.1279,590.1874,589.1966,589.8307,521905.0
2024-11-22 09:55:00,595.33,595.97,595.02,595.97,395266.0,589.8307,590.4648,589.5235,590.4648,395266.0
2024-11-22 10:00:00,595.94,596.01,594.77,594.98,323175.0,590.435,590.5044,589.2759,589.4839,323175.0
2024-11-22 10:05:00,594.98,595.29,594.47,594.52,354658.0,589.4839,589.7911,588.9786,589.0282,354658.0
2024-11-22 10:10:00,594.52,594.91,593.92,594.46,472985.0,589.0282,589.4146,588.4337,588.9687,472985.0
2024-11-22 10:15:00,594.46,594.9,594.24,594.45,263151.0,588.9687,589.4047,588.7508,588.9588,263151.0
2024-11-22 10:20:00,594.4,594.78,593.76,594.61,226929.0,588.9093,589.2858,588.2752,589.1173,226929.0
2024-11-22 10:25:00,594.62,594.65,593.15,593.67,379745.0,589.1272,589.157,587.6708,588.186,379745.0
2024-11-22 10:30:00,593.78,594.48,593.59,593.88,249483.0,588.295,588.9885,588.1068,588.3941,249483.0
2024-11-22 10:35:00,593.89,595.2,593.88,595.1,238580.0,588.404,589.7019,588.3941,589.6028,238580.0
2024-11-22 10:40:00,595.13,595.52,594.92,595.52,183388.0,589.6325,590.0189,589.4245,590.0189,183388.0
2024-11-22 10:45:00,595.48,595.78,595.01,595.09,231939.0,589.9793,590.2765,589.5136,589.5929,231939.0
2024-11-22 10:50:00,595.09,595.72,595.03,595.32,138694.0,589.5929,590.2171,589.5335,589.8208,138694.0
2024-11-22 10:55:00,595.31,595.82,595.18,595.76,131398.0,589.8109,590.3162,589.6821,590.2567,131398.0
2024-11-22 11:00:00,595.79,595.9,595.2,595.3,252569.0,590.2864,590.3954,589.7019,589.801,252569.0
2024-11-22 11:05:00,595.3,595.51,594.94,594.96,127129.0,589.801,590.009,589.4443,589.4641,127129.0
2024-11-22 11:10:00,594.97,595.24,594.6,594.75,156392.0,589.474,589.7415,589.1074,589.256,156392.0
2024-11-22 11:15:00,594.77,594.89,594.02,594.13,176048.0,589.2759,589.3947,588.5328,588.6418,176048.0
2024-11-22 11:20:00,594.11,594.72,593.71,594.53,331292.0,588.622,589.2263,588.2256,589.0381,331292.0
2024-11-22 11:25:00,594.54,594.68,593.99,594.59,201228.0,589.048,589.1867,588.5031,589.0975,201228.0
2024-11-22 11:30:00,594.57,594.61,593.96,594.24,141594.0,589.0777,589.1173,588.4733,588.7508,141594.0
2024-11-22 11:35:00,594.25,594.92,594.19,594.86,97562.0,588.7607,589.4245,588.7012,589.365,97562.0
2024-11-22 11:40:00,594.83,594.86,594.02,594.03,131228.0,589.3353,589.365,588.5328,588.5427,131228.0
2024-11-22 11:45:00,594.12,594.74,593.92,594.65,183004.0,588.6319,589.2461,588.4337,589.157,183004.0
2024-11-22 11:50:00,594.7,595.13,594.4,595.13,171975.0,589.2065,589.6325,588.9093,589.6325,171975.0
2024-11-22 11:55:00,595.1,595.17,594.92,595.04,90382.0,589.6028,589.6722,589.4245,589.5434,90382.0
2024-11-22 12:00:00,595.05,595.28,594.71,595.26,144564.0,589.5533,589.7811,589.2164,589.7613,144564.0
2024-11-22 12:05:00,595.25,595.44,595.11,595.18,141535.0,589.7514,589.9397,589.6127,589.6821,141535.0
2024-11-22 12:10:00,595.14,595.72,595.12,595.56,215444.0,589.6424,590.2171,589.6226,590.0586,215444.0
2024-11-22 12:15:00,595.59,595.61,595.33,595.45,189049.0,590.0883,590.1081,589.8307,589.9496,189049.0
2024-11-22 12:20:00,595.46,595.88,595.39,595.53,171978.0,589.9595,590.3756,589.8901,590.0288,171978.0
2024-11-22 12:25:00,595.52,595.8,595.52,595.61,177404.0,590.0189,590.2963,590.0189,590.1081,177404.0
2024-11-22 12:30:00,595.61,595.65,595.0,595.16,149864.0,590.1081,590.1477,589.5037,589.6623,149864.0
2024-11-22 12:35:00,595.21,595.25,594.66,594.72,159502.0,589.7118,589.7514,589.1669,589.2263,159502.0
2024-11-22 12:40:00,594.69,595.3,594.69,595.24,106609.0,589.1966,589.801,589.1966,589.7415,106609.0
2024-11-22 12:45:00,595.25,595.51,595.14,595.4,84636.0,589.7514,590.009,589.6424,589.9,84636.0
2024-11-22 12:50:00,595.4,595.85,595.4,595.71,133390.0,589.9,590.3459,589.9,590.2072,133390.0
2024-11-22 12:55:00,595.72,595.79,595.58,595.73,112822.0,590.2171,590.2864,590.0784,590.227,112822.0
2024-11-22 13:00:00,595.69,595.84,595.46,595.84,130296.0,590.1874,590.336,589.9595,590.336,130296.0
2024-11-22 13:05:00,595.84,595.89,595.63,595.77,169175.0,590.336,590.3855,590.1279,590.2666,169175.0
2024-11-22 13:10:00,595.76,596.15,595.7,595.9,264299.0,590.2567,590.6431,590.1973,590.3954,264299.0
2024-11-22 13:15:00,595.92,596.06,595.77,595.82,87080.0,590.4152,590.5539,590.2666,590.3162,87080.0
2024-11-22 13:20:00,595.85,596.03,595.62,595.95,157002.0,590.3459,590.5242,590.118,590.445,157002.0
2024-11-22 13:25:00,595.94,595.98,595.41,595.52,117845.0,590.435,590.4747,589.9099,590.0189,117845.0
2024-11-22 13:30:00,595.52,595.97,595.44,595.75,149122.0,590.0189,590.4648,589.9397,590.2468,149122.0
2024-11-22 13:35:00,595.71,595.79,595.35,595.4,121868.0,590.2072,590.2864,589.8505,589.9,121868.0
2024-11-22 13:40:00,595.4,595.41,595.13,595.29,133198.0,589.9,589.9099,589.6325,589.7911,133198.0
2024-11-22 13:45:00,595.29,595.58,595.23,595.38,117116.0,589.7911,590.0784,589.7316,589.8802,117116.0
2024-11-22 13:50:00,595.38,595.38,594.9,595.23,132572.0,589.8802,589.8802,589.4047,589.7316,132572.0
2024-11-22 13:55:00,595.22,595.58,595.14,595.43,136606.0,589.7217,590.0784,589.6424,589.9298,136606.0
2024-11-22 14:00:00,595.44,595.44,595.25,595.34,104886.0,589.9397,589.9397,589.7514,589.8406,104886.0
2024-11-22 14:05:00,595.34,595.36,595.06,595.17,138383.0,589.8406,589.8604,589.5632,589.6722,138383.0
2024-11-22 14:10:00,595.17,595.2,594.8,594.91,209113.0,589.6722,589.7019,589.3056,589.4146,209113.0
2024-11-22 14:15:00,594.91,594.91,594.15,594.67,269930.0,589.4146,589.4146,588.6616,589.1768,269930.0
2024-11-22 14:20:00,594.67,595.01,594.6,594.94,164953.0,589.1768,589.5136,589.1074,589.4443,164953.0
2024-11-22 14:25:00,594.92,595.19,594.75,594.99,215257.0,589.4245,589.692,589.256,589.4938,215257.0
2024-11-22 14:30:00,594.99,595.25,594.89,595.25,178714.0,589.4938,589.7514,589.3947,589.7514,178714.0
2024-11-22 14:35:00,595.18,595.42,595.17,595.37,117651.0,589.6821,589.9199,589.6722,589.8703,117651.0
2024-11-22 14:40:00,595.37,595.37,595.07,595.14,178962.0,589.8703,589.8703,589.5731,589.6424,178962.0
2024-11-22 14:45:00,595.17,595.41,595.16,595.36,114167.0,589.6722,589.9099,589.6623,589.8604,114167.0
2024-11-22 14:50:00,595.33,595.53,595.21,595.52,160470.0,589.8307,590.0288,589.7118,590.0189,160470.0
2024-11-22 14:55:00,595.52,595.63,595.38,595.4,140253.0,590.0189,590.1279,589.8802,589.9,140253.0
2024-11-22 15:00:00,595.39,595.39,594.23,594.57,369153.0,589.8901,589.8901,588.7408,589.0777,369153.0
2024-11-22 15:05:00,594.57,595.01,594.52,594.61,174254.0,589.0777,589.5136,589.0282,589.1173,174254.0
2024-11-22 15:10:00,594.62,594.67,594.17,594.25,257970.0,589.1272,589.1768,588.6814,588.7607,257970.0
2024-11-22 15:15:00,594.25,594.8,594.18,594.79,252657.0,588.7607,589.3056,588.6913,589.2957,252657.0
2024-11-22 15:20:00,594.79,594.9,594.61,594.81,186889.0,589.2957,589.4047,589.1173,589.3155,186889.0
2024-11-22 15:25:00,594.8,594.88,594.17,594.77,466060.0,589.3056,589.3848,588.6814,589.2759,466060.0
2024-11-22 15:30:00,594.76,595.24,594.67,595.08,466634.0,589.2659,589.7415,589.1768,589.583,466634.0
2024-11-22 15:35:00,595.09,595.18,594.82,594.95,292523.0,589.5929,589.6821,589.3254,589.4542,292523.0
2024-11-22 15:40:00,594.96,595.02,594.72,594.82,216133.0,589.4641,589.5235,589.2263,589.3254,216133.0
2024-11-22 15:45:00,594.83,595.22,594.77,595.22,337891.0,589.3353,589.7217,589.2759,589.7217,337891.0
2024-11-22 15:50:00,595.2,595.81,595.02,595.77,619842.0,589.7019,590.3062,589.5235,590.2666,619842.0
2024-11-22 15:55:00,595.77,596.1,595.45,595.48,2134446.0,590.2666,590.5936,589.9496,589.9793,2134446.0
2024-11-25 09:30:00,599.52,600.15,598.8,600.07,1907125.0,593.982,594.6062,593.2686,594.5269,1907125.0
2024-11-25 09:35:00,600.06,600.72,600.03,600.65,1066279.0,594.517,595.1709,594.4873,595.1015,1066279.0
2024-11-25 09:40:00,600.65,600.86,600.26,600.48,696539.0,595.1015,595.3096,594.7151,594.9331,696539.0
2024-11-25 09:45:00,600.49,600.75,599.92,600.0,602980.0,594.943,595.2006,594.3783,594.4575,602980.0
2024-11-25 09:50:00,600.02,600.08,598.67,598.96,842931.0,594.4774,594.5368,593.1398,593.4272,842931.0
2024-11-25 09:55:00,598.95,599.48,598.8,599.26,520231.0,593.4172,593.9423,593.2686,593.7244,520231.0
2024-11-25 10:00:00,599.25,599.25,598.45,598.93,491385.0,593.7145,593.7145,592.9219,593.3974,491385.0
2024-11-25 10:05:00,598.91,599.3,598.64,598.76,430611.0,593.3776,593.764,593.1101,593.229,430611.0
2024-11-25 10:10:00,598.73,598.76,597.55,598.05,929339.0,593.1993,593.229,592.0302,592.5256,929339.0
2024-11-25 10:15:00,598.0,598.73,597.94,598.23,377306.0,592.476,593.1993,592.4166,592.7039,377306.0
2024-11-25 10:20:00,598.23,598.57,598.13,598.54,271528.0,592.7039,593.0408,592.6048,593.011,271528.0
2024-11-25 10:25:00,598.53,599.15,598.32,599.11,334171.0,593.0011,593.6154,592.7931,593.5758,334171.0
2024-11-25 10:30:00,599.09,599.26,597.81,598.05,544881.0,593.5559,593.7244,592.2878,592.5256,544881.0
2024-11-25 10:35:00,598.03,598.56,597.94,598.26,307749.0,592.5057,593.0308,592.4166,592.7336,307749.0
2024-11-25 10:40:00,598.25,598.94,598.22,598.9,222553.0,592.7237,593.4073,592.694,593.3677,222553.0
2024-11-25 10:45:00,598.9,598.9,598.21,598.72,167375.0,593.3677,593.3677,592.6841,593.1894,167375.0
2024-11-25 10:50:00,598.72,598.88,598.2,598.24,225623.0,593.1894,593.3479,592.6742,592.7138,225623.0
2024-11-25 10:55:00,598.24,598.3,597.84,597.98,225130.0,592.7138,592.7732,592.3175,592.4562,225130.0
2024-11-25 11:00:00,597.96,598.2,597.74,598.18,230549.0,592.4364,592.6742,592.2184,592.6544,230549.0
2024-11-25 11:05:00,598.14,598.25,597.6,597.78,207013.0,592.6147,592.7237,592.0797,592.2581,207013.0
2024-11-25 11:10:00,597.76,598.24,597.72,598.06,188501.0,592.2382,592.7138,592.1986,592.5355,188501.0
2024-11-25 11:15:00,598.08,598.38,597.93,598.3,180235.0,592.5553,592.8525,592.4067,592.7732,180235.0
2024-11-25 11:20:00,598.28,598.43,598.16,598.34,235603.0,592.7534,592.902,592.6345,592.8129,235603.0
2024-11-25 11:25:00,598.34,598.41,597.99,597.99,279990.0,592.8129,592.8822,592.4661,592.4661,279990.0
2024-11-25 11:30:00,597.97,598.38,597.73,597.81,170136.0,592.4463,592.8525,592.2085,592.2878,170136.0
2024-11-25 11:35:00,597.78,597.96,597.3,597.4,307022.0,592.2581,592.4364,591.7825,591.8816,307022.0
2024-11-25 11:40:00,597.38,597.62,597.29,597.36,213671.0,591.8617,592.0995,591.7726,591.8419,213671.0
2024-11-25 11:45:00,597.35,597.61,597.14,597.25,222752.0,591.832,592.0896,591.624,591.7329,222752.0
2024-11-25 11:50:00,597.28,597.6,597.18,597.46,177820.0,591.7627,592.0797,591.6636,591.941,177820.0
2024-11-25 11:55:00,597.46,597.62,597.23,597.27,166624.0,591.941,592.0995,591.7131,591.7528,166624.0
2024-11-25 12:00:00,597.25,597.45,597.1,597.42,204546.0,591.7329,591.9311,591.5843,591.9014,204546.0
2024-11-25 12:05:00,597.42,597.6,597.19,597.22,192496.0,591.9014,592.0797,591.6735,591.7032,192496.0
2024-11-25 12:10:00,597.23,597.3,596.57,596.6,433842.0,591.7131,591.7825,591.0592,591.089,433842.0
2024-11-25 12:15:00,596.61,596.75,596.33,596.55,237009.0,591.0989,591.2376,590.8214,591.0394,237009.0
2024-11-25 12:20:00,596.52,596.57,596.08,596.1,312609.0,591.0097,591.0592,590.5738,590.5936,312609.0
2024-11-25 12:25:00,596.09,596.54,595.75,596.04,394117.0,590.5837,591.0295,590.2468,590.5341,394117.0
2024-11-25 12:30:00,596.04,596.58,595.98,596.44,279121.0,590.5341,591.0691,590.4747,590.9304,279121.0
2024-11-25 12:35:00,596.43,596.5,596.02,596.13,161644.0,590.9205,590.9899,590.5143,590.6233,161644.0
2024-11-25 12:40:00,596.11,596.18,595.24,595.53,206806.0,590.6035,590.6728,589.7415,590.0288,206806.0
2024-11-25 12:45:00,595.51,595.86,595.2,595.8,316259.0,590.009,590.3558,589.7019,590.2963,316259.0
2024-11-25 12:50:00,595.79,596.49,595.77,596.43,240136.0,590.2864,590.98,590.2666,590.9205,240136.0
2024-11-25 12:55:00,596.43,596.63,596.2,596.46,120639.0,590.9205,591.1187,590.6926,590.9502,120639.0
2024-11-25 13:00:00,596.46,597.09,596.42,597.02,171797.0,590.9502,591.5744,590.9106,591.5051,171797.0
2024-11-25 13:05:00,597.03,597.25,596.84,597.05,283479.0,591.515,591.7329,591.3267,591.5348,283479.0
2024-11-25 13:10:00,597.05,597.4,597.05,597.37,169957.0,591.5348,591.8816,591.5348,591.8518,169957.0
2024-11-25 13:15:00,597.36,597.44,597.11,597.19,344947.0,591.8419,591.9212,591.5942,591.6735,344947.0
2024-11-25 13:20:00,597.17,597.26,596.91,597.23,166353.0,591.6537,591.7429,591.3961,591.7131,166353.0
2024-11-25 13:25:00,597.21,597.38,597.12,597.15,97407.0,591.6933,591.8617,591.6041,591.6339,97407.0
2024-11-25 13:30:00,597.18,597.54,596.94,597.52,131500.0,591.6636,592.0203,591.4258,592.0005,131500.0
2024-11-25 13:35:00,597.5,597.54,597.28,597.48,112720.0,591.9806,592.0203,591.7627,591.9608,112720.0
2024-11-25 13:40:00,597.49,597.59,597.13,597.2,162800.0,591.9707,592.0698,591.6141,591.6834,162800.0
2024-11-25 13:45:00,597.22,597.61,597.2,597.28,190729.0,591.7032,592.0896,591.6834,591.7627,190729.0
2024-11-25 13:50:00,597.29,597.43,597.06,597.07,137452.0,591.7726,591.9113,591.5447,591.5546,137452.0
2024-11-25 13:55:00,597.07,597.41,597.06,597.32,131983.0,591.5546,591.8915,591.5447,591.8023,131983.0
2024-11-25 14:00:00,597.31,597.34,597.12,597.13,118814.0,591.7924,591.8221,591.6041,591.6141,118814.0
2024-11-25 14:05:00,597.13,597.4,596.96,597.4,235285.0,591.6141,591.8816,591.4456,591.8816,235285.0
2024-11-25 14:10:00,597.39,597.43,597.32,597.37,114530.0,591.8717,591.9113,591.8023,591.8518,114530.0
2024-11-25 14:15:00,597.37,597.44,597.28,597.37,77016.0,591.8518,591.9212,591.7627,591.8518,77016.0
2024-11-25 14:20:00,597.36,597.37,596.49,596.8,278456.0,591.8419,591.8518,590.98,591.2871,278456.0
2024-11-25 14:25:00,596.81,597.05,596.75,596.99,168609.0,591.297,591.5348,591.2376,591.4753,168609.0
2024-11-25 14:30:00,596.98,597.0,596.66,596.74,131608.0,591.4654,591.4853,591.1484,591.2277,131608.0
2024-11-25 14:35:00,596.75,596.92,596.7,596.78,88867.0,591.2376,591.406,591.188,591.2673,88867.0
2024-11-25 14:40:00,596.78,597.2,596.77,597.17,102142.0,591.2673,591.6834,591.2574,591.6537,102142.0
2024-11-25 14:45:00,597.16,597.41,597.05,597.32,109429.0,591.6438,591.8915,591.5348,591.8023,109429.0
2024-11-25 14:50:00,597.33,597.45,597.1,597.11,179147.0,591.8122,591.9311,591.5843,591.5942,179147.0
2024-11-25 14:55:00,597.1,597.21,597.0,597.09,156159.0,591.5843,591.6933,591.4853,591.5744,156159.0
2024-11-25 15:00:00,597.09,597.09,596.68,596.85,169932.0,591.5744,591.5744,591.1682,591.3366,169932.0
2024-11-25 15:05:00,596.85,597.02,596.67,596.98,221824.0,591.3366,591.5051,591.1583,591.4654,221824.0
2024-11-25 15:10:00,596.98,597.07,596.72,596.84,176657.0,591.4654,591.5546,591.2078,591.3267,176657.0
2024-11-25 15:15:00,596.84,597.15,596.8,597.11,138416.0,591.3267,591.6339,591.2871,591.5942,138416.0
2024-11-25 15:20:00,597.13,597.14,596.85,597.03,202601.0,591.6141,591.624,591.3366,591.515,202601.0
2024-11-25 15:25:00,597.02,597.17,596.99,597.14,207210.0,591.5051,591.6537,591.4753,591.624,207210.0
2024-11-25 15:30:00,597.13,597.26,597.04,597.17,184253.0,591.6141,591.7429,591.5249,591.6537,184253.0
2024-11-25 15:35:00,597.16,597.28,597.11,597.16,302521.0,591.6438,591.7627,591.5942,591.6438,302521.0
2024-11-25 15:40:00,597.14,597.37,597.05,597.11,308383.0,591.624,591.8518,591.5348,591.5942,308383.0
2024-11-25 15:45:00,597.12,597.2,596.87,596.99,413264.0,591.6041,591.6834,591.3565,591.4753,413264.0
2024-11-25 15:50:00,596.98,597.7,596.85,597.58,962822.0,591.4654,592.1788,591.3366,592.0599,962822.0
2024-11-25 15:55:00,597.58,597.75,597.32,597.45,2557550.0,592.0599,592.2283,591.8023,591.9311,2557550.0
2024-11-26 09:30:00,598.8,599.41,598.6,599.3,1364692.0,593.2686,593.873,593.0705,593.764,1364692.0
2024-11-26 09:35:00,599.3,599.48,598.77,598.84,611756.0,593.764,593.9423,593.2389,593.3083,611756.0
2024-11-26 09:40:00,598.85,599.11,598.5,598.75,450050.0,593.3182,593.5758,592.9714,593.2191,450050.0
2024-11-26 09:45:00,598.77,599.34,598.74,599.34,338101.0,593.2389,593.8036,593.2092,593.8036,338101.0
2024-11-26 09:50:00,599.35,599.61,598.82,598.9,322594.0,593.8135,594.0711,593.2884,593.3677,322594.0
2024-11-26 09:55:00,598.86,599.08,598.73,599.02,214969.0,593.3281,593.546,593.1993,593.4866,214969.0
2024-11-26 10:00:00,598.96,599.43,598.21,598.77,403793.0,593.4272,593.8928,592.6841,593.2389,403793.0
2024-11-26 10:05:00,598.8,598.9,598.46,598.55,328051.0,593.2686,593.3677,592.9318,593.0209,328051.0
2024-11-26 10:10:00,598.51,598.87,598.25,598.74,276258.0,592.9813,593.338,592.7237,593.2092,276258.0
2024-11-26 10:15:00,598.74,598.84,598.12,598.21,295463.0,593.2092,593.3083,592.5949,592.6841,295463.0
2024-11-26 10:20:00,598.22,598.75,598.2,598.37,309384.0,592.694,593.2191,592.6742,592.8426,309384.0
2024-11-26 10:25:00,598.39,598.92,598.07,598.82,274321.0,592.8624,593.3875,592.5454,593.2884,274321.0
2024-11-26 10:30:00,598.8,598.96,598.37,598.37,205474.0,593.2686,593.4272,592.8426,592.8426,205474.0
2024-11-26 10:35:00,598.38,598.77,598.22,598.65,169247.0,592.8525,593.2389,592.694,593.12,169247.0
2024-11-26 10:40:00,598.67,599.33,598.51,599.32,203622.0,593.1398,593.7937,592.9813,593.7838,203622.0
2024-11-26 10:45:00,599.29,599.34,598.79,599.04,213971.0,593.7541,593.8036,593.2587,593.5064,213971.0
2024-11-26 10:50:00,599.04,599.17,598.77,599.12,185885.0,593.5064,593.6352,593.2389,593.5857,185885.0
2024-11-26 10:55:00,599.1,599.41,599.0,599.05,187545.0,593.5659,593.873,593.4668,593.5163,187545.0
2024-11-26 11:00:00,599.11,599.55,599.1,599.46,216977.0,593.5758,594.0117,593.5659,593.9225,216977.0
2024-11-26 11:05:00,599.46,599.48,599.13,599.18,218121.0,593.9225,593.9423,593.5956,593.6451,218121.0
2024-11-26 11:10:00,599.17,599.31,598.88,599.03,175593.0,593.6352,593.7739,593.3479,593.4965,175593.0
2024-11-26 11:15:00,599.03,599.2,598.87,599.15,189567.0,593.4965,593.6649,593.338,593.6154,189567.0
2024-11-26 11:20:00,599.15,599.6,599.11,599.35,162087.0,593.6154,594.0612,593.5758,593.8135,162087.0
2024-11-26 11:25:00,599.35,599.58,599.26,599.56,141455.0,593.8135,594.0414,593.7244,594.0216,141455.0
2024-11-26 11:30:00,599.57,599.72,599.42,599.57,313817.0,594.0315,594.1801,593.8829,594.0315,313817.0
2024-11-26 11:35:00,599.6,599.83,599.48,599.82,113540.0,594.0612,594.2891,593.9423,594.2792,113540.0
2024-11-26 11:40:00,599.83,599.83,599.38,599.52,188246.0,594.2891,594.2891,593.8433,593.982,188246.0
2024-11-26 11:45:00,599.52,599.68,599.35,599.45,126397.0,593.982,594.1405,593.8135,593.9126,126397.0
2024-11-26 11:50:00,599.43,599.82,599.43,599.81,232697.0,593.8928,594.2792,593.8928,594.2693,232697.0
2024-11-26 11:55:00,599.82,599.87,599.53,599.75,174856.0,594.2792,594.3287,593.9919,594.2099,174856.0
2024-11-26 12:00:00,599.74,599.77,599.29,599.37,104059.0,594.1999,594.2297,593.7541,593.8334,104059.0
2024-11-26 12:05:00,599.38,599.65,599.16,599.58,188906.0,593.8433,594.1108,593.6253,594.0414,188906.0
2024-11-26 12:10:00,599.57,599.59,599.22,599.24,145546.0,594.0315,594.0513,593.6847,593.7046,145546.0
2024-11-26 12:15:00,599.24,599.35,599.13,599.26,112461.0,593.7046,593.8135,593.5956,593.7244,112461.0
2024-11-26 12:20:00,599.28,599.35,599.12,599.14,59400.0,593.7442,593.8135,593.5857,593.6055,59400.0
2024-11-26 12:25:00,599.13,599.34,599.07,599.34,104425.0,593.5956,593.8036,593.5361,593.8036,104425.0
2024-11-26 12:30:00,599.35,599.66,599.3,599.66,136560.0,593.8135,594.1207,593.764,594.1207,136560.0
2024-11-26 12:35:00,599.66,599.7,599.53,599.7,76638.0,594.1207,594.1603,593.9919,594.1603,76638.0
2024-11-26 12:40:00,599.7,599.87,599.63,599.8,113516.0,594.1603,594.3287,594.091,594.2594,113516.0
2024-11-26 12:45:00,599.82,599.83,599.7,599.75,93976.0,594.2792,594.2891,594.1603,594.2099,93976.0
2024-11-26 12:50:00,599.77,599.96,599.76,599.96,109333.0,594.2297,594.4179,594.2198,594.4179,109333.0
2024-11-26 12:55:00,599.93,600.13,599.87,600.08,188435.0,594.3882,594.5863,594.3287,594.5368,188435.0
2024-11-26 13:00:00,600.07,600.11,599.94,600.01,105594.0,594.5269,594.5665,594.3981,594.4675,105594.0
2024-11-26 13:05:00,600.01,600.14,599.91,599.93,90732.0,594.4675,594.5963,594.3684,594.3882,90732.0
2024-11-26 13:10:00,599.94,599.96,599.66,599.9,110062.0,594.3981,594.4179,594.1207,594.3585,110062.0
2024-11-26 13:15:00,599.91,600.05,599.62,599.76,133819.0,594.3684,594.5071,594.0811,594.2198,133819.0
2024-11-26 13:20:00,599.71,600.03,599.6,599.93,115898.0,594.1702,594.4873,594.0612,594.3882,115898.0
2024-11-26 13:25:00,599.93,600.0,599.84,599.87,56405.0,594.3882,594.4575,594.299,594.3287,56405.0
2024-11-26 13:30:00,599.86,600.0,599.83,599.99,40064.0,594.3188,594.4575,594.2891,594.4476,40064.0
2024-11-26 13:35:00,599.98,600.0,599.69,599.8,117606.0,594.4377,594.4575,594.1504,594.2594,117606.0
2024-11-26 13:40:00,599.79,600.15,599.77,600.09,126522.0,594.2495,594.6062,594.2297,594.5467,126522.0
2024-11-26 13:45:00,600.1,600.14,599.95,600.03,97063.0,594.5566,594.5963,594.408,594.4873,97063.0
2024-11-26 13:50:00,600.03,600.1,599.99,600.03,64675.0,594.4873,594.5566,594.4476,594.4873,64675.0
2024-11-26 13:55:00,600.03,600.19,599.97,600.15,114835.0,594.4873,594.6458,594.4278,594.6062,114835.0
2024-11-26 14:00:00,600.11,600.41,599.99,600.37,307964.0,594.5665,594.8638,594.4476,594.8241,307964.0
2024-11-26 14:05:00,600.37,600.4,599.77,599.81,278978.0,594.8241,594.8538,594.2297,594.2693,278978.0
2024-11-26 14:10:00,599.81,600.12,599.72,599.86,199833.0,594.2693,594.5764,594.1801,594.3188,199833.0
2024-11-26 14:15:00,599.86,599.88,599.22,599.36,341607.0,594.3188,594.3387,593.6847,593.8235,341607.0
2024-11-26 14:20:00,599.35,599.65,599.24,599.3,331700.0,593.8135,594.1108,593.7046,593.764,331700.0
2024-11-26 14:25:00,599.33,599.73,599.23,599.68,287806.0,593.7937,594.19,593.6947,594.1405,287806.0
2024-11-26 14:30:00,599.69,600.06,599.5,600.03,223945.0,594.1504,594.517,593.9622,594.4873,223945.0
2024-11-26 14:35:00,600.02,600.11,599.78,600.01,206758.0,594.4774,594.5665,594.2396,594.4675,206758.0
2024-11-26 14:40:00,600.0,600.22,599.84,599.98,246982.0,594.4575,594.6755,594.299,594.4377,246982.0
2024-11-26 14:45:00,599.98,600.14,599.85,600.1,184486.0,594.4377,594.5963,594.3089,594.5566,184486.0
2024-11-26 14:50:00,600.1,600.17,599.96,599.99,234393.0,594.5566,594.626,594.4179,594.4476,234393.0
2024-11-26 14:55:00,599.98,600.1,599.93,600.03,191192.0,594.4377,594.5566,594.3882,594.4873,191192.0
2024-11-26 15:00:00,600.02,600.23,599.93,600.22,204015.0,594.4774,594.6854,594.3882,594.6755,204015.0
2024-11-26 15:05:00,600.23,600.35,600.17,600.27,259118.0,594.6854,594.8043,594.626,594.725,259118.0
2024-11-26 15:10:00,600.27,600.44,600.2,600.32,334565.0,594.725,594.8935,594.6557,594.7746,334565.0
2024-11-26 15:15:00,600.32,600.45,600.26,600.31,364986.0,594.7746,594.9034,594.7151,594.7647,364986.0
2024-11-26 15:20:00,600.32,600.36,600.16,600.36,272860.0,594.7746,594.8142,594.6161,594.8142,272860.0
2024-11-26 15:25:00,600.35,600.45,600.28,600.37,382111.0,594.8043,594.9034,594.735,594.8241,382111.0
2024-11-26 15:30:00,600.37,600.56,600.26,600.41,370889.0,594.8241,595.0124,594.7151,594.8638,370889.0
2024-11-26 15:35:00,600.41,600.47,600.31,600.45,387283.0,594.8638,594.9232,594.7647,594.9034,387283.0
2024-11-26 15:40:00,600.44,600.75,600.35,600.68,720188.0,594.8935,595.2006,594.8043,595.1313,720188.0
2024-11-26 15:45:00,600.67,601.19,600.67,601.15,1181166.0,595.1214,595.6366,595.1214,595.5969,1181166.0
2024-11-26 15:50:00,601.14,601.33,600.78,600.98,1725417.0,595.587,595.7753,595.2303,595.4285,1725417.0
2024-11-26 15:55:00,600.99,601.18,600.72,600.74,3582491.0,595.4384,595.6266,595.1709,595.1907,3582491.0
2024-11-27 09:30:00,600.47,600.85,599.94,600.63,850654.0,594.9232,595.2997,594.3981,595.0817,850654.0
2024-11-27 09:35:00,600.63,600.63,600.0,600.25,473292.0,595.0817,595.0817,594.4575,594.7052,473292.0
2024-11-27 09:40:00,600.24,600.69,600.15,600.57,285060.0,594.6953,595.1412,594.6062,595.0223,285060.0
2024-11-27 09:45:00,600.58,600.85,600.42,600.56,248007.0,595.0322,595.2997,594.8737,595.0124,248007.0
2024-11-27 09:50:00,600.55,600.56,600.07,600.13,329125.0,595.0025,595.0124,594.5269,594.5863,329125.0
2024-11-27 09:55:00,600.12,600.44,600.08,600.44,192320.0,594.5764,594.8935,594.5368,594.8935,192320.0
2024-11-27 10:00:00,600.42,600.42,599.89,600.16,305163.0,594.8737,594.8737,594.3486,594.6161,305163.0
2024-11-27 10:05:00,600.17,600.4,600.05,600.13,178646.0,594.626,594.8538,594.5071,594.5863,178646.0
2024-11-27 10:10:00,600.13,600.27,599.77,599.83,359250.0,594.5863,594.725,594.2297,594.2891,359250.0
2024-11-27 10:15:00,599.82,599.98,599.61,599.91,641408.0,594.2792,594.4377,594.0711,594.3684,641408.0
2024-11-27 10:20:00,599.9,599.92,599.59,599.7,243078.0,594.3585,594.3783,594.0513,594.1603,243078.0
2024-11-27 10:25:00,599.7,599.79,599.23,599.35,368943.0,594.1603,594.2495,593.6947,593.8135,368943.0
2024-11-27 10:30:00,599.37,599.57,599.24,599.25,263223.0,593.8334,594.0315,593.7046,593.7145,263223.0
2024-11-27 10:35:00,599.28,599.4,598.55,598.68,434382.0,593.7442,593.8631,593.0209,593.1497,434382.0
2024-11-27 10:40:00,598.69,599.59,598.64,599.55,347485.0,593.1596,594.0513,593.1101,594.0117,347485.0
2024-11-27 10:45:00,599.55,599.59,599.08,599.08,325714.0,594.0117,594.0513,593.546,593.546,325714.0
2024-11-27 10:50:00,599.08,599.21,598.79,599.08,319500.0,593.546,593.6748,593.2587,593.546,319500.0
2024-11-27 10:55:00,599.08,599.2,598.71,598.86,267255.0,593.546,593.6649,593.1795,593.3281,267255.0
2024-11-27 11:00:00,598.86,598.89,598.25,598.48,412857.0,593.3281,593.3578,592.7237,592.9516,412857.0
2024-11-27 11:05:00,598.46,598.9,598.4,598.85,200543.0,592.9318,593.3677,592.8723,593.3182,200543.0
2024-11-27 11:10:00,598.85,598.85,598.33,598.57,167052.0,593.3182,593.3182,592.803,593.0408,167052.0
2024-11-27 11:15:00,598.56,598.67,598.35,598.5,220036.0,593.0308,593.1398,592.8228,592.9714,220036.0
2024-11-27 11:20:00,598.52,598.73,598.43,598.49,188022.0,592.9912,593.1993,592.902,592.9615,188022.0
2024-11-27 11:25:00,598.49,598.64,598.32,598.46,161047.0,592.9615,593.1101,592.7931,592.9318,161047.0
2024-11-27 11:30:00,598.43,598.71,598.27,598.64,188067.0,592.902,593.1795,592.7435,593.1101,188067.0
2024-11-27 11:35:00,598.64,599.1,598.64,599.03,286359.0,593.1101,593.5659,593.1101,593.4965,286359.0
2024-11-27 11:40:00,599.02,599.15,598.42,598.45,174866.0,593.4866,593.6154,592.8921,592.9219,174866.0
2024-11-27 11:45:00,598.44,598.6,598.04,598.15,250096.0,592.912,593.0705,592.5156,592.6246,250096.0
2024-11-27 11:50:00,598.14,598.33,598.01,598.13,199404.0,592.6147,592.803,592.4859,592.6048,199404.0
2024-11-27 11:55:00,598.13,598.34,598.03,598.15,196313.0,592.6048,592.8129,592.5057,592.6246,196313.0
2024-11-27 12:00:00,598.14,598.2,597.68,597.83,251578.0,592.6147,592.6742,592.159,592.3076,251578.0
2024-11-27 12:05:00,597.82,598.03,597.28,597.55,343797.0,592.2977,592.5057,591.7627,592.0302,343797.0
2024-11-27 12:10:00,597.55,598.06,597.54,597.97,209146.0,592.0302,592.5355,592.0203,592.4463,209146.0
2024-11-27 12:15:00,597.95,598.04,597.75,598.0,192843.0,592.4265,592.5156,592.2283,592.476,192843.0
2024-11-27 12:20:00,598.0,598.23,597.88,597.9,223425.0,592.476,592.7039,592.3571,592.3769,223425.0
2024-11-27 12:25:00,597.89,598.29,597.89,598.22,194743.0,592.367,592.7633,592.367,592.694,194743.0
2024-11-27 12:30:00,598.22,598.27,597.77,597.98,194136.0,592.694,592.7435,592.2481,592.4562,194136.0
2024-11-27 12:35:00,597.97,598.13,597.81,597.99,182282.0,592.4463,592.6048,592.2878,592.4661,182282.0
2024-11-27 12:40:00,597.97,598.11,597.91,597.99,77281.0,592.4463,592.585,592.3868,592.4661,77281.0
2024-11-27 12:45:00,597.98,598.19,597.84,598.13,104800.0,592.4562,592.6643,592.3175,592.6048,104800.0
2024-11-27 12:50:00,598.12,598.46,598.12,598.26,230651.0,592.5949,592.9318,592.5949,592.7336,230651.0
2024-11-27 12:55:00,598.25,598.43,598.11,598.38,126232.0,592.7237,592.902,592.585,592.8525,126232.0
2024-11-27 13:00:00,598.38,598.4,598.18,598.31,145671.0,592.8525,592.8723,592.6544,592.7832,145671.0
2024-11-27 13:05:00,598.31,598.47,598.26,598.46,107313.0,592.7832,592.9417,592.7336,592.9318,107313.0
2024-11-27 13:10:00,598.45,598.73,598.43,598.72,212538.0,592.9219,593.1993,592.902,593.1894,212538.0
2024-11-27 13:15:00,598.76,598.86,598.56,598.82,138141.0,593.229,593.3281,593.0308,593.2884,138141.0
2024-11-27 13:20:00,598.83,598.86,598.55,598.62,104171.0,593.2984,593.3281,593.0209,593.0903,104171.0
2024-11-27 13:25:00,598.62,598.74,598.36,598.48,151385.0,593.0903,593.2092,592.8327,592.9516,151385.0
2024-11-27 13:30:00,598.46,598.78,598.36,598.75,121420.0,592.9318,593.2488,592.8327,593.2191,121420.0
2024-11-27 13:35:00,598.74,599.04,598.74,598.92,477501.0,593.2092,593.5064,593.2092,593.3875,477501.0
2024-11-27 13:40:00,598.91,599.0,598.71,598.85,393156.0,593.3776,593.4668,593.1795,593.3182,393156.0
2024-11-27 13:45:00,598.84,598.96,598.63,598.75,134757.0,593.3083,593.4272,593.1002,593.2191,134757.0
2024-11-27 13:50:00,598.74,599.04,598.71,598.99,110847.0,593.2092,593.5064,593.1795,593.4569,110847.0
2024-11-27 13:55:00,598.98,599.12,598.89,598.93,120138.0,593.447,593.5857,593.3578,593.3974,120138.0
2024-11-27 14:00:00,598.94,599.08,598.82,598.98,140625.0,593.4073,593.546,593.2884,593.447,140625.0
2024-11-27 14:05:00,599.0,599.05,598.91,598.96,83482.0,593.4668,593.5163,593.3776,593.4272,83482.0
2024-11-27 14:10:00,598.97,599.1,598.86,599.08,160777.0,593.4371,593.5659,593.3281,593.546,160777.0
2024-11-27 14:15:00,599.08,599.11,598.85,598.9,98277.0,593.546,593.5758,593.3182,593.3677,98277.0
2024-11-27 14:20:00,598.91,599.0,598.72,599.0,91972.0,593.3776,593.4668,593.1894,593.4668,91972.0
2024-11-27 14:25:00,599.0,599.05,598.65,598.71,135954.0,593.4668,593.5163,593.12,593.1795,135954.0
2024-11-27 14:30:00,598.71,598.8,598.65,598.7,85664.0,593.1795,593.2686,593.12,593.1696,85664.0
2024-11-27 14:35:00,598.69,598.81,598.42,598.71,216235.0,593.1596,593.2785,592.8921,593.1795,216235.0
2024-11-27 14:40:00,598.72,599.04,598.7,598.94,165352.0,593.1894,593.5064,593.1696,593.4073,165352.0
2024-11-27 14:45:00,598.95,599.1,598.84,599.0,218665.0,593.4172,593.5659,593.3083,593.4668,218665.0
2024-11-27 14:50:00,598.99,599.07,598.84,598.91,186068.0,593.4569,593.5361,593.3083,593.3776,186068.0
2024-11-27 14:55:00,598.89,598.93,598.7,598.71,82959.0,593.3578,593.3974,593.1696,593.1795,82959.0
2024-11-27 15:00:00,598.71,598.92,598.6,598.86,159379.0,593.1795,593.3875,593.0705,593.3281,159379.0
2024-11-27 15:05:00,598.86,598.99,598.81,598.92,133256.0,593.3281,593.4569,593.2785,593.3875,133256.0
2024-11-27 15:10:00,598.91,598.94,598.63,598.69,145610.0,593.3776,593.4073,593.1002,593.1596,145610.0
2024-11-27 15:15:00,598.68,598.83,598.55,598.57,201217.0,593.1497,593.2984,593.0209,593.0408,201217.0
2024-11-27 15:20:00,598.56,598.66,598.37,598.47,391388.0,593.0308,593.1299,592.8426,592.9417,391388.0
2024-11-27 15:25:00,598.47,598.62,598.31,598.55,258019.0,592.9417,593.0903,592.7832,593.0209,258019.0
2024-11-27 15:30:00,598.55,598.61,598.32,598.51,208622.0,593.0209,593.0804,592.7931,592.9813,208622.0
2024-11-27 15:35:00,598.51,598.56,598.4,598.46,154489.0,592.9813,593.0308,592.8723,592.9318,154489.0
2024-11-27 15:40:00,598.45,598.45,597.94,598.4,453801.0,592.9219,592.9219,592.4166,592.8723,453801.0
2024-11-27 15:45:00,598.39,598.91,598.35,598.82,512147.0,592.8624,593.3776,592.8228,593.2884,512147.0
2024-11-27 15:50:00,598.82,598.98,598.49,598.62,745762.0,593.2884,593.447,592.9615,593.0903,745762.0
2024-11-27 15:55:00,598.62,598.79,598.48,598.79,1460901.0,593.0903,593.2587,592.9516,593.2587,1460901.0
2024-11-29 09:30:00,599.64,600.1,599.38,599.92,718480.0,594.1009,594.5566,593.8433,594.3783,718480.0
2024-11-29 09:35:00,599.93,600.34,599.79,600.3,334571.0,594.3882,594.7944,594.2495,594.7548,334571.0
2024-11-29 09:40:00,600.3,600.33,600.0,600.31,222310.0,594.7548,594.7845,594.4575,594.7647,222310.0
2024-11-29 09:45:00,600.31,600.53,600.07,600.21,403357.0,594.7647,594.9826,594.5269,594.6656,403357.0
2024-11-29 09:50:00,600.19,600.56,600.19,600.56,264911.0,594.6458,595.0124,594.6458,595.0124,264911.0
2024-11-29 09:55:00,600.56,600.72,600.19,600.71,280030.0,595.0124,595.1709,594.6458,595.161,280030.0
2024-11-29 10:00:00,600.71,601.06,600.69,600.99,465658.0,595.161,595.5078,595.1412,595.4384,465658.0
2024-11-29 10:05:00,600.99,601.41,600.99,601.25,378974.0,595.4384,595.8545,595.4384,595.696,378974.0
2024-11-29 10:10:00,601.24,601.65,601.23,601.59,279470.0,595.6861,596.0923,595.6762,596.0329,279470.0
2024-11-29 10:15:00,601.59,601.74,601.47,601.57,271766.0,596.0329,596.1815,595.914,596.013,271766.0
2024-11-29 10:20:00,601.57,601.61,601.27,601.47,254586.0,596.013,596.0527,595.7158,595.914,254586.0
2024-11-29 10:25:00,601.48,601.53,601.21,601.42,120254.0,595.9239,595.9734,595.6564,595.8644,120254.0
2024-11-29 10:30:00,601.42,601.66,601.42,601.65,202540.0,595.8644,596.1022,595.8644,596.0923,202540.0
2024-11-29 10:35:00,601.66,601.88,601.45,601.78,193201.0,596.1022,596.3202,595.8941,596.2211,193201.0
2024-11-29 10:40:00,601.76,601.89,601.62,601.63,301247.0,596.2013,596.3301,596.0626,596.0725,301247.0
2024-11-29 10:45:00,601.64,601.7,601.42,601.5,366542.0,596.0824,596.1418,595.8644,595.9437,366542.0
2024-11-29 10:50:00,601.49,601.68,601.41,601.65,88107.0,595.9338,596.122,595.8545,596.0923,88107.0
2024-11-29 10:55:00,601.66,601.84,601.63,601.81,135870.0,596.1022,596.2805,596.0725,596.2508,135870.0
2024-11-29 11:00:00,601.81,602.04,601.81,601.9,241146.0,596.2508,596.4787,596.2508,596.34,241146.0
2024-11-29 11:05:00,601.89,602.16,601.8,602.06,159456.0,596.3301,596.5976,596.2409,596.4985,159456.0
2024-11-29 11:10:00,602.07,602.22,601.96,602.2,168496.0,596.5084,596.657,596.3994,596.6372,168496.0
2024-11-29 11:15:00,602.22,602.39,602.09,602.11,308942.0,596.657,596.8255,596.5282,596.5481,308942.0
2024-11-29 11:20:00,602.12,602.37,602.11,602.35,236500.0,596.558,596.8057,596.5481,596.7858,236500.0
2024-11-29 11:25:00,602.34,602.38,602.22,602.33,234966.0,596.7759,596.8156,596.657,596.766,234966.0
2024-11-29 11:30:00,602.33,602.39,602.2,602.21,207938.0,596.766,596.8255,596.6372,596.6471,207938.0
2024-11-29 11:35:00,602.2,602.26,602.06,602.2,135519.0,596.6372,596.6967,596.4985,596.6372,135519.0
2024-11-29 11:40:00,602.2,602.44,602.19,602.44,160777.0,596.6372,596.875,596.6273,596.875,160777.0
2024-11-29 11:45:00,602.44,602.7,602.43,602.63,172852.0,596.875,597.1326,596.8651,597.0632,172852.0
2024-11-29 11:50:00,602.64,602.89,602.6,602.84,256651.0,597.0732,597.3208,597.0335,597.2713,256651.0
2024-11-29 11:55:00,602.83,602.83,602.62,602.69,218104.0,597.2614,597.2614,597.0533,597.1227,218104.0
2024-11-29 12:00:00,602.7,602.83,602.59,602.83,139358.0,597.1326,597.2614,597.0236,597.2614,139358.0
2024-11-29 12:05:00,602.83,603.19,602.78,603.06,377847.0,597.2614,597.6181,597.2119,597.4893,377847.0
2024-11-29 12:10:00,603.06,603.06,602.86,602.97,281059.0,597.4893,597.4893,597.2911,597.4001,281059.0
2024-11-29 12:15:00,602.97,603.26,602.9,603.21,264017.0,597.4001,597.6874,597.3308,597.6379,264017.0
2024-11-29 12:20:00,603.21,603.21,602.75,602.81,535800.0,597.6379,597.6379,597.1821,597.2416,535800.0
2024-11-29 12:25:00,602.8,603.03,602.75,602.83,386714.0,597.2317,597.4596,597.1821,597.2614,386714.0
2024-11-29 12:30:00,602.83,603.24,602.82,603.23,653530.0,597.2614,597.6676,597.2515,597.6577,653530.0
2024-11-29 12:35:00,603.24,603.35,603.12,603.2,495786.0,597.6676,597.7766,597.5487,597.628,495786.0
2024-11-29 12:40:00,603.2,603.24,603.03,603.16,503374.0,597.628,597.6676,597.4596,597.5884,503374.0
2024-11-29 12:45:00,603.16,603.24,603.07,603.21,472035.0,597.5884,597.6676,597.4992,597.6379,472035.0
2024-11-29 12:50:00,603.2,603.33,602.78,602.93,1132738.0,597.628,597.7568,597.2119,597.3605,1132738.0
2024-11-29 12:55:00,602.93,602.94,602.3,602.45,3379339.0,597.3605,597.3704,596.7363,596.8849,3379339.0
2024-12-02 09:30:00,602.97,603.68,602.82,603.43,1543578.0,597.4001,598.1035,597.2515,597.8559,1543578.0
2024-12-02 09:35:00,603.43,603.44,602.95,603.02,498451.0,597.8559,597.8658,597.3803,597.4496,498451.0
2024-12-02 09:40:00,603.01,603.22,602.7,602.88,393686.0,597.4397,597.6478,597.1326,597.3109,393686.0
2024-12-02 09:45:00,602.89,603.24,602.81,603.19,325605.0,597.3208,597.6676,597.2416,597.6181,325605.0
2024-12-02 09:50:00,603.18,603.27,602.75,602.89,327759.0,597.6082,597.6973,597.1821,597.3208,327759.0
2024-12-02 09:55:00,602.89,602.9,602.47,602.87,219292.0,597.3208,597.3308,596.9047,597.301,219292.0
2024-12-02 10:00:00,602.88,603.19,602.7,602.85,296587.0,597.3109,597.6181,597.1326,597.2812,296587.0
2024-12-02 10:05:00,602.84,603.07,602.7,602.78,247927.0,597.2713,597.4992,597.1326,597.2119,247927.0
2024-12-02 10:10:00,602.77,603.09,602.73,603.03,204392.0,597.202,597.519,597.1623,597.4596,204392.0
2024-12-02 10:15:00,603.03,603.17,602.77,602.84,130015.0,597.4596,597.5983,597.202,597.2713,130015.0
2024-12-02 10:20:00,602.83,603.0,602.72,603.0,147337.0,597.2614,597.4298,597.1524,597.4298,147337.0
2024-12-02 10:25:00,603.0,603.25,602.97,603.23,229675.0,597.4298,597.6775,597.4001,597.6577,229675.0
2024-12-02 10:30:00,603.22,603.49,603.07,603.42,305066.0,597.6478,597.9153,597.4992,597.846,305066.0
2024-12-02 10:35:00,603.46,603.57,603.12,603.4,169883.0,597.8856,597.9946,597.5487,597.8261,169883.0
2024-12-02 10:40:00,603.4,603.57,603.3,603.34,136054.0,597.8261,597.9946,597.7271,597.7667,136054.0
2024-12-02 10:45:00,603.34,603.46,603.22,603.44,128672.0,597.7667,597.8856,597.6478,597.8658,128672.0
2024-12-02 10:50:00,603.44,603.45,602.84,603.06,353884.0,597.8658,597.8757,597.2713,597.4893,353884.0
2024-12-02 10:55:00,603.05,603.05,602.47,602.7,252061.0,597.4794,597.4794,596.9047,597.1326,252061.0
2024-12-02 11:00:00,602.71,602.79,602.51,602.56,99776.0,597.1425,597.2218,596.9444,596.9939,99776.0
2024-12-02 11:05:00,602.59,603.25,602.55,603.21,156894.0,597.0236,597.6775,596.984,597.6379,156894.0
2024-12-02 11:10:00,603.23,603.33,603.06,603.21,180991.0,597.6577,597.7568,597.4893,597.6379,180991.0
2024-12-02 11:15:00,603.21,603.36,603.16,603.3,73966.0,597.6379,597.7865,597.5884,597.7271,73966.0
2024-12-02 11:20:00,603.33,603.33,602.99,603.12,105986.0,597.7568,597.7568,597.4199,597.5487,105986.0
2024-12-02 11:25:00,603.11,603.35,603.05,603.28,96726.0,597.5388,597.7766,597.4794,597.7072,96726.0
2024-12-02 11:30:00,603.26,603.38,603.19,603.28,87701.0,597.6874,597.8063,597.6181,597.7072,87701.0
2024-12-02 11:35:00,603.27,603.59,603.25,603.5,153832.0,597.6973,598.0144,597.6775,597.9252,153832.0
2024-12-02 11:40:00,603.51,603.74,603.49,603.59,220494.0,597.9351,598.163,597.9153,598.0144,220494.0
2024-12-02 11:45:00,603.58,603.8,603.57,603.8,255584.0,598.0045,598.2224,597.9946,598.2224,255584.0
2024-12-02 11:50:00,603.8,603.86,603.46,603.56,174348.0,598.2224,598.2819,597.8856,597.9847,174348.0
2024-12-02 11:55:00,603.56,603.7,603.39,603.65,175111.0,597.9847,598.1234,597.8162,598.0738,175111.0
2024-12-02 12:00:00,603.66,603.92,603.64,603.87,186285.0,598.0837,598.3413,598.0639,598.2918,186285.0
2024-12-02 12:05:00,603.87,603.96,603.75,603.93,221539.0,598.2918,598.381,598.1729,598.3512,221539.0
2024-12-02 12:10:00,603.94,603.96,603.79,603.88,111094.0,598.3611,598.381,598.2125,598.3017,111094.0
2024-12-02 12:15:00,603.88,603.96,603.78,603.8,112359.0,598.3017,598.381,598.2026,598.2224,112359.0
2024-12-02 12:20:00,603.8,603.96,603.73,603.92,100361.0,598.2224,598.381,598.1531,598.3413,100361.0
2024-12-02 12:25:00,603.92,603.92,603.46,603.47,259098.0,598.3413,598.3413,597.8856,597.8955,259098.0
2024-12-02 12:30:00,603.49,603.67,603.4,603.61,173717.0,597.9153,598.0936,597.8261,598.0342,173717.0
2024-12-02 12:35:00,603.61,603.76,603.52,603.61,113154.0,598.0342,598.1828,597.945,598.0342,113154.0
2024-12-02 12:40:00,603.59,603.75,603.54,603.72,78513.0,598.0144,598.1729,597.9648,598.1432,78513.0
2024-12-02 12:45:00,603.72,603.81,603.67,603.74,62266.0,598.1432,598.2323,598.0936,598.163,62266.0
2024-12-02 12:50:00,603.75,603.82,603.68,603.76,44356.0,598.1729,598.2423,598.1035,598.1828,44356.0
2024-12-02 12:55:00,603.76,603.81,603.53,603.57,102491.0,598.1828,598.2323,597.9549,597.9946,102491.0
2024-12-02 13:00:00,603.53,603.67,603.4,603.61,145121.0,597.9549,598.0936,597.8261,598.0342,145121.0
2024-12-02 13:05:00,603.64,603.68,603.49,603.52,110548.0,598.0639,598.1035,597.9153,597.945,110548.0
2024-12-02 13:10:00,603.54,603.67,603.44,603.59,87932.0,597.9648,598.0936,597.8658,598.0144,87932.0
2024-12-02 13:15:00,603.59,603.6,603.4,603.54,95319.0,598.0144,598.0243,597.8261,597.9648,95319.0
2024-12-02 13:20:00,603.53,603.84,603.53,603.82,161294.0,597.9549,598.2621,597.9549,598.2423,161294.0
2024-12-02 13:25:00,603.82,603.88,603.67,603.67,89989.0,598.2423,598.3017,598.0936,598.0936,89989.0
2024-12-02 13:30:00,603.68,603.75,603.4,603.54,122228.0,598.1035,598.1729,597.8261,597.9648,122228.0
2024-12-02 13:35:00,603.54,603.73,603.39,603.73,101090.0,597.9648,598.1531,597.8162,598.1531,101090.0
2024-12-02 13:40:00,603.73,603.8,603.6,603.64,236363.0,598.1531,598.2224,598.0243,598.0639,236363.0
2024-12-02 13:45:00,603.63,603.8,603.61,603.75,88053.0,598.054,598.2224,598.0342,598.1729,88053.0
2024-12-02 13:50:00,603.76,603.79,603.68,603.76,113866.0,598.1828,598.2125,598.1035,598.1828,113866.0
2024-12-02 13:55:00,603.76,603.83,603.7,603.79,80318.0,598.1828,598.2522,598.1234,598.2125,80318.0
2024-12-02 14:00:00,603.79,603.79,603.5,603.58,267370.0,598.2125,598.2125,597.9252,598.0045,267370.0
2024-12-02 14:05:00,603.58,603.62,603.46,603.55,149965.0,598.0045,598.0441,597.8856,597.9748,149965.0
2024-12-02 14:10:00,603.56,603.58,603.12,603.19,185074.0,597.9847,598.0045,597.5487,597.6181,185074.0
2024-12-02 14:15:00,603.18,603.37,603.05,603.2,250452.0,597.6082,597.7964,597.4794,597.628,250452.0
2024-12-02 14:20:00,603.2,603.3,603.09,603.28,176197.0,597.628,597.7271,597.519,597.7072,176197.0
2024-12-02 14:25:00,603.26,603.48,603.14,603.4,135747.0,597.6874,597.9054,597.5685,597.8261,135747.0
2024-12-02 14:30:00,603.41,603.69,603.39,603.59,120093.0,597.836,598.1135,597.8162,598.0144,120093.0
2024-12-02 14:35:00,603.57,603.72,603.56,603.62,281074.0,597.9946,598.1432,597.9847,598.0441,281074.0
2024-12-02 14:40:00,603.63,603.75,603.6,603.71,101841.0,598.054,598.1729,598.0243,598.1333,101841.0
2024-12-02 14:45:00,603.7,603.76,603.58,603.65,109549.0,598.1234,598.1828,598.0045,598.0738,109549.0
2024-12-02 14:50:00,603.65,603.75,603.6,603.74,96704.0,598.0738,598.1729,598.0243,598.163,96704.0
2024-12-02 14:55:00,603.74,603.99,603.7,603.94,410303.0,598.163,598.4107,598.1234,598.3611,410303.0
2024-12-02 15:00:00,603.93,603.95,603.72,603.76,126895.0,598.3512,598.3711,598.1432,598.1828,126895.0
2024-12-02 15:05:00,603.76,603.87,603.69,603.8,84524.0,598.1828,598.2918,598.1135,598.2224,84524.0
2024-12-02 15:10:00,603.8,604.08,603.77,603.94,162779.0,598.2224,598.4999,598.1927,598.3611,162779.0
2024-12-02 15:15:00,603.94,604.24,603.89,604.0,379159.0,598.3611,598.6584,598.3116,598.4206,379159.0
2024-12-02 15:20:00,604.0,604.16,603.99,604.06,127973.0,598.4206,598.5791,598.4107,598.48,127973.0
2024-12-02 15:25:00,604.05,604.32,604.02,604.26,263606.0,598.4701,598.7376,598.4404,598.6782,263606.0
2024-12-02 15:30:00,604.28,604.28,604.06,604.17,206218.0,598.698,598.698,598.48,598.589,206218.0
2024-12-02 15:35:00,604.18,604.18,603.98,604.08,353568.0,598.5989,598.5989,598.4008,598.4999,353568.0
2024-12-02 15:40:00,604.08,604.08,603.51,603.71,532340.0,598.4999,598.4999,597.9351,598.1333,532340.0
2024-12-02 15:45:00,603.69,603.79,603.5,603.73,347206.0,598.1135,598.2125,597.9252,598.1531,347206.0
2024-12-02 15:50:00,603.73,603.96,603.47,603.61,967483.0,598.1531,598.381,597.8955,598.0342,967483.0
2024-12-02 15:55:00,603.65,603.85,603.45,603.67,1961124.0,598.0738,598.272,597.8757,598.0936,1961124.0
2024-12-03 09:30:00,603.38,603.72,603.16,603.54,683207.0,597.8063,598.1432,597.5884,597.9648,683207.0
2024-12-03 09:35:00,603.54,603.6,602.9,603.23,394405.0,597.9648,598.0243,597.3308,597.6577,394405.0
2024-12-03 09:40:00,603.21,603.34,602.77,602.87,310262.0,597.6379,597.7667,597.202,597.301,310262.0
2024-12-03 09:45:00,602.88,603.32,602.81,603.04,249178.0,597.3109,597.7469,597.2416,597.4695,249178.0
2024-12-03 09:50:00,603.04,603.17,602.94,603.05,156080.0,597.4695,597.5983,597.3704,597.4794,156080.0
2024-12-03 09:55:00,603.02,603.37,603.0,603.35,141140.0,597.4496,597.7964,597.4298,597.7766,141140.0
2024-12-03 10:00:00,603.35,603.57,603.23,603.39,264809.0,597.7766,597.9946,597.6577,597.8162,264809.0
2024-12-03 10:05:00,603.42,603.62,603.26,603.34,196919.0,597.846,598.0441,597.6874,597.7667,196919.0
2024-12-03 10:10:00,603.35,603.5,603.15,603.26,152780.0,597.7766,597.9252,597.5784,597.6874,152780.0
2024-12-03 10:15:00,603.26,603.4,603.18,603.21,81476.0,597.6874,597.8261,597.6082,597.6379,81476.0
2024-12-03 10:20:00,603.22,603.23,602.73,602.87,245573.0,597.6478,597.6577,597.1623,597.301,245573.0
2024-12-03 10:25:00,602.85,602.85,602.44,602.46,211726.0,597.2812,597.2812,596.875,596.8948,211726.0
2024-12-03 10:30:00,602.48,602.78,602.45,602.63,168075.0,596.9146,597.2119,596.8849,597.0632,168075.0
2024-12-03 10:35:00,602.62,602.99,602.61,602.89,208165.0,597.0533,597.4199,597.0434,597.3208,208165.0
2024-12-03 10:40:00,602.87,602.88,602.57,602.64,202771.0,597.301,597.3109,597.0038,597.0732,202771.0
2024-12-03 10:45:00,602.66,602.72,602.38,602.65,279054.0,597.093,597.1524,596.8156,597.0831,279054.0
2024-12-03 10:50:00,602.64,602.76,602.34,602.58,248499.0,597.0732,597.192,596.7759,597.0137,248499.0
2024-12-03 10:55:00,602.59,602.92,602.45,602.88,242560.0,597.0236,597.3506,596.8849,597.3109,242560.0
2024-12-03 11:00:00,602.89,603.26,602.84,603.08,407967.0,597.3208,597.6874,597.2713,597.5091,407967.0
2024-12-03 11:05:00,603.07,603.13,602.91,602.95,115122.0,597.4992,597.5586,597.3407,597.3803,115122.0
2024-12-03 11:10:00,602.96,603.1,602.82,602.95,84865.0,597.3902,597.5289,597.2515,597.3803,84865.0
2024-12-03 11:15:00,602.94,603.03,602.82,602.94,104651.0,597.3704,597.4596,597.2515,597.3704,104651.0
2024-12-03 11:20:00,602.93,603.14,602.91,603.03,142363.0,597.3605,597.5685,597.3407,597.4596,142363.0
2024-12-03 11:25:00,603.03,603.46,602.94,603.42,178798.0,597.4596,597.8856,597.3704,597.846,178798.0
2024-12-03 11:30:00,603.4,603.5,603.08,603.22,123256.0,597.8261,597.9252,597.5091,597.6478,123256.0
2024-12-03 11:35:00,603.24,603.24,602.69,602.71,235087.0,597.6676,597.6676,597.1227,597.1425,235087.0
2024-12-03 11:40:00,602.68,602.88,602.37,602.42,317768.0,597.1128,597.3109,596.8057,596.8552,317768.0
2024-12-03 11:45:00,602.42,602.67,602.38,602.62,178121.0,596.8552,597.1029,596.8156,597.0533,178121.0
2024-12-03 11:50:00,602.62,602.84,602.56,602.8,115181.0,597.0533,597.2713,596.9939,597.2317,115181.0
2024-12-03 11:55:00,602.78,602.83,602.53,602.56,85588.0,597.2119,597.2614,596.9642,596.9939,85588.0
2024-12-03 12:00:00,602.56,602.81,602.53,602.74,54018.0,596.9939,597.2416,596.9642,597.1722,54018.0
2024-12-03 12:05:00,602.73,602.79,602.64,602.71,53249.0,597.1623,597.2218,597.0732,597.1425,53249.0
2024-12-03 12:10:00,602.73,602.83,602.64,602.82,97611.0,597.1623,597.2614,597.0732,597.2515,97611.0
2024-12-03 12:15:00,602.83,603.04,602.77,602.98,108289.0,597.2614,597.4695,597.202,597.41,108289.0
2024-12-03 12:20:00,602.98,603.06,602.92,602.98,159389.0,597.41,597.4893,597.3506,597.41,159389.0
2024-12-03 12:25:00,602.98,603.02,602.91,603.0,80767.0,597.41,597.4496,597.3407,597.4298,80767.0
2024-12-03 12:30:00,603.0,603.26,602.98,603.19,94887.0,597.4298,597.6874,597.41,597.6181,94887.0
2024-12-03 12:35:00,603.2,603.21,602.94,603.12,135523.0,597.628,597.6379,597.3704,597.5487,135523.0
2024-12-03 12:40:00,603.12,603.29,603.11,603.27,102950.0,597.5487,597.7172,597.5388,597.6973,102950.0
2024-12-03 12:45:00,603.27,603.62,603.25,603.56,151117.0,597.6973,598.0441,597.6775,597.9847,151117.0
2024-12-03 12:50:00,603.56,603.73,603.44,603.67,139185.0,597.9847,598.1531,597.8658,598.0936,139185.0
2024-12-03 12:55:00,603.67,603.72,603.52,603.71,158423.0,598.0936,598.1432,597.945,598.1333,158423.0
2024-12-03 13:00:00,603.71,603.8,603.53,603.71,157954.0,598.1333,598.2224,597.9549,598.1333,157954.0
2024-12-03 13:05:00,603.72,603.75,603.66,603.7,54076.0,598.1432,598.1729,598.0837,598.1234,54076.0
2024-12-03 13:10:00,603.73,603.79,603.51,603.62,89062.0,598.1531,598.2125,597.9351,598.0441,89062.0
2024-12-03 13:15:00,603.63,603.66,603.5,603.61,119846.0,598.054,598.0837,597.9252,598.0342,119846.0
2024-12-03 13:20:00,603.63,603.75,603.6,603.74,71283.0,598.054,598.1729,598.0243,598.163,71283.0
2024-12-03 13:25:00,603.73,603.85,603.57,603.57,137944.0,598.1531,598.272,597.9946,597.9946,137944.0
2024-12-03 13:30:00,603.55,603.71,603.44,603.68,80872.0,597.9748,598.1333,597.8658,598.1035,80872.0
2024-12-03 13:35:00,603.68,603.76,603.46,603.52,157162.0,598.1035,598.1828,597.8856,597.945,157162.0
2024-12-03 13:40:00,603.51,603.54,603.33,603.38,193216.0,597.9351,597.9648,597.7568,597.8063,193216.0
2024-12-03 13:45:00,603.37,603.5,603.29,603.48,180392.0,597.7964,597.9252,597.7172,597.9054,180392.0
2024-12-03 13:50:00,603.46,603.64,603.45,603.47,79363.0,597.8856,598.0639,597.8757,597.8955,79363.0
2024-12-03 13:55:00,603.5,603.52,603.38,603.44,86413.0,597.9252,597.945,597.8063,597.8658,86413.0
2024-12-03 14:00:00,603.43,603.44,603.17,603.25,290380.0,597.8559,597.8658,597.5983,597.6775,290380.0
2024-12-03 14:05:00,603.28,603.5,603.28,603.49,110669.0,597.7072,597.9252,597.7072,597.9153,110669.0
2024-12-03 14:10:00,603.49,603.49,603.37,603.45,113223.0,597.9153,597.9153,597.7964,597.8757,113223.0
2024-12-03 14:15:00,603.43,603.59,603.31,603.58,105032.0,597.8559,598.0144,597.737,598.0045,105032.0
2024-12-03 14:20:00,603.57,603.58,603.35,603.41,147576.0,597.9946,598.0045,597.7766,597.836,147576.0
2024-12-03 14:25:00,603.42,603.63,603.4,603.62,123613.0,597.846,598.054,597.8261,598.0441,123613.0
2024-12-03 14:30:00,603.6,603.87,603.6,603.83,188602.0,598.0243,598.2918,598.0243,598.2522,188602.0
2024-12-03 14:35:00,603.82,603.83,603.68,603.77,170890.0,598.2423,598.2522,598.1035,598.1927,170890.0
2024-12-03 14:40:00,603.76,603.85,603.72,603.79,57143.0,598.1828,598.272,598.1432,598.2125,57143.0
2024-12-03 14:45:00,603.78,603.92,603.74,603.91,115070.0,598.2026,598.3413,598.163,598.3314,115070.0
2024-12-03 14:50:00,603.91,604.14,603.86,604.05,344527.0,598.3314,598.5593,598.2819,598.4701,344527.0
2024-12-03 14:55:00,604.08,604.16,604.01,604.03,181582.0,598.4999,598.5791,598.4305,598.4503,181582.0
2024-12-03 15:00:00,604.02,604.03,603.91,603.96,164421.0,598.4404,598.4503,598.3314,598.381,164421.0
2024-12-03 15:05:00,603.97,604.08,603.87,604.04,288919.0,598.3909,598.4999,598.2918,598.4602,288919.0
2024-12-03 15:10:00,604.05,604.11,603.88,603.95,188076.0,598.4701,598.5296,598.3017,598.3711,188076.0
2024-12-03 15:15:00,603.95,603.98,603.79,603.91,166339.0,598.3711,598.4008,598.2125,598.3314,166339.0
2024-12-03 15:20:00,603.92,604.01,603.91,603.97,183427.0,598.3413,598.4305,598.3314,598.3909,183427.0
2024-12-03 15:25:00,603.99,604.02,603.85,603.95,246189.0,598.4107,598.4404,598.272,598.3711,246189.0
2024-12-03 15:30:00,603.94,603.98,603.76,603.91,287713.0,598.3611,598.4008,598.1828,598.3314,287713.0
2024-12-03 15:35:00,603.9,604.04,603.72,603.77,305459.0,598.3215,598.4602,598.1432,598.1927,305459.0
2024-12-03 15:40:00,603.77,603.83,603.49,603.63,213094.0,598.1927,598.2522,597.9153,598.054,213094.0
2024-12-03 15:45:00,603.62,603.92,603.56,603.85,378917.0,598.0441,598.3413,597.9847,598.272,378917.0
2024-12-03 15:50:00,603.86,604.13,603.86,604.08,510187.0,598.2819,598.5494,598.2819,598.4999,510187.0
2024-12-03 15:55:00,604.09,604.14,603.79,603.86,1779786.0,598.5098,598.5593,598.2125,598.2819,1779786.0
2024-12-04 09:30:00,605.6,606.05,605.51,605.78,1134043.0,600.0058,600.4517,599.9166,600.1842,1134043.0
2024-12-04 09:35:00,605.8,605.93,605.54,605.62,360218.0,600.204,600.3328,599.9464,600.0256,360218.0
2024-12-04 09:40:00,605.6,605.82,605.59,605.69,221276.0,600.0058,600.2238,599.9959,600.095,221276.0
2024-12-04 09:45:00,605.7,605.91,605.57,605.78,186453.0,600.1049,600.313,599.9761,600.1842,186453.0
2024-12-04 09:50:00,605.78,606.08,605.72,606.08,269117.0,600.1842,600.4814,600.1247,600.4814,269117.0
2024-12-04 09:55:00,606.09,606.21,605.79,605.89,262658.0,600.4913,600.6102,600.1941,600.2931,262658.0
2024-12-04 10:00:00,605.88,605.92,605.4,605.59,529288.0,600.2832,600.3229,599.8077,599.9959,529288.0
2024-12-04 10:05:00,605.59,605.69,605.5,605.62,277634.0,599.9959,600.095,599.9067,600.0256,277634.0
2024-12-04 10:10:00,605.64,606.02,605.43,605.44,396832.0,600.0454,600.4219,599.8374,599.8473,396832.0
2024-12-04 10:15:00,605.45,605.56,604.95,605.56,411505.0,599.8572,599.9662,599.3618,599.9662,411505.0
2024-12-04 10:20:00,605.57,605.73,605.44,605.49,414444.0,599.9761,600.1346,599.8473,599.8968,414444.0
2024-12-04 10:25:00,605.51,605.75,605.51,605.63,248936.0,599.9166,600.1544,599.9166,600.0355,248936.0
2024-12-04 10:30:00,605.66,605.98,605.54,605.95,158262.0,600.0653,600.3823,599.9464,600.3526,158262.0
2024-12-04 10:35:00,605.97,606.3,605.94,606.04,329543.0,600.3724,600.6993,600.3427,600.4417,329543.0
2024-12-04 10:40:00,606.04,606.22,606.01,606.13,90054.0,600.4417,600.6201,600.412,600.5309,90054.0
2024-12-04 10:45:00,606.12,606.22,605.72,605.94,294089.0,600.521,600.6201,600.1247,600.3427,294089.0
2024-12-04 10:50:00,605.94,605.99,605.68,605.71,193922.0,600.3427,600.3922,600.0851,600.1148,193922.0
2024-12-04 10:55:00,605.7,606.24,605.7,606.23,338019.0,600.1049,600.6399,600.1049,600.63,338019.0
2024-12-04 11:00:00,606.22,606.43,606.22,606.36,151905.0,600.6201,600.8281,600.6201,600.7588,151905.0
2024-12-04 11:05:00,606.36,606.4,606.23,606.27,127052.0,600.7588,600.7984,600.63,600.6696,127052.0
2024-12-04 11:10:00,606.27,606.43,606.26,606.36,97565.0,600.6696,600.8281,600.6597,600.7588,97565.0
2024-12-04 11:15:00,606.36,606.5,606.29,606.45,179005.0,600.7588,600.8975,600.6894,600.848,179005.0
2024-12-04 11:20:00,606.44,606.5,606.28,606.31,245814.0,600.8381,600.8975,600.6795,600.7093,245814.0
2024-12-04 11:25:00,606.31,606.4,606.29,606.33,87510.0,600.7093,600.7984,600.6894,600.7291,87510.0
2024-12-04 11:30:00,606.32,606.43,606.1,606.4,121272.0,600.7192,600.8281,600.5012,600.7984,121272.0
2024-12-04 11:35:00,606.4,606.47,606.2,606.28,75886.0,600.7984,600.8678,600.6003,600.6795,75886.0
2024-12-04 11:40:00,606.28,606.29,606.06,606.11,68180.0,600.6795,600.6894,600.4616,600.5111,68180.0
2024-12-04 11:45:00,606.11,606.34,606.1,606.34,84500.0,600.5111,600.739,600.5012,600.739,84500.0
2024-12-04 11:50:00,606.33,606.47,606.22,606.41,93652.0,600.7291,600.8678,600.6201,600.8083,93652.0
2024-12-04 11:55:00,606.41,606.44,606.32,606.35,113683.0,600.8083,600.8381,600.7192,600.7489,113683.0
2024-12-04 12:00:00,606.35,606.37,606.25,606.31,134882.0,600.7489,600.7687,600.6498,600.7093,134882.0
2024-12-04 12:05:00,606.3,606.39,606.25,606.28,121351.0,600.6993,600.7885,600.6498,600.6795,121351.0
2024-12-04 12:10:00,606.25,606.39,606.21,606.36,75242.0,600.6498,600.7885,600.6102,600.7588,75242.0
2024-12-04 12:15:00,606.36,606.4,606.28,606.33,96733.0,600.7588,600.7984,600.6795,600.7291,96733.0
2024-12-04 12:20:00,606.32,606.38,606.02,606.34,340739.0,600.7192,600.7786,600.4219,600.739,340739.0
2024-12-04 12:25:00,606.35,606.49,606.29,606.35,258197.0,600.7489,600.8876,600.6894,600.7489,258197.0
2024-12-04 12:30:00,606.35,606.35,606.07,606.09,159509.0,600.7489,600.7489,600.4715,600.4913,159509.0
2024-12-04 12:35:00,606.12,606.24,606.04,606.19,107172.0,600.521,600.6399,600.4417,600.5904,107172.0
2024-12-04 12:40:00,606.19,606.19,605.91,606.13,111428.0,600.5904,600.5904,600.313,600.5309,111428.0
2024-12-04 12:45:00,606.13,606.32,606.06,606.31,109048.0,600.5309,600.7192,600.4616,600.7093,109048.0
2024-12-04 12:50:00,606.3,606.54,606.28,606.46,118274.0,600.6993,600.9371,600.6795,600.8579,118274.0
2024-12-04 12:55:00,606.48,606.52,606.37,606.4,159070.0,600.8777,600.9173,600.7687,600.7984,159070.0
2024-12-04 13:00:00,606.4,606.41,606.27,606.35,112512.0,600.7984,600.8083,600.6696,600.7489,112512.0
2024-12-04 13:05:00,606.34,606.38,606.26,606.29,39557.0,600.739,600.7786,600.6597,600.6894,39557.0
2024-12-04 13:10:00,606.29,606.45,606.24,606.27,57572.0,600.6894,600.848,600.6399,600.6696,57572.0
2024-12-04 13:15:00,606.29,606.39,606.23,606.24,50753.0,600.6894,600.7885,600.63,600.6399,50753.0
2024-12-04 13:20:00,606.25,606.29,606.03,606.03,63661.0,600.6498,600.6894,600.4318,600.4318,63661.0
2024-12-04 13:25:00,606.04,606.08,605.84,605.87,169110.0,600.4417,600.4814,600.2436,600.2733,169110.0
2024-12-04 13:30:00,605.86,605.86,605.2,605.37,333882.0,600.2634,600.2634,599.6095,599.7779,333882.0
2024-12-04 13:35:00,605.36,605.68,605.25,605.68,169718.0,599.768,600.0851,599.659,600.0851,169718.0
2024-12-04 13:40:00,605.66,605.84,605.52,605.74,121049.0,600.0653,600.2436,599.9266,600.1445,121049.0
2024-12-04 13:45:00,605.73,605.96,605.73,605.94,77210.0,600.1346,600.3625,600.1346,600.3427,77210.0
2024-12-04 13:50:00,605.93,606.36,605.88,606.32,195942.0,600.3328,600.7588,600.2832,600.7192,195942.0
2024-12-04 13:55:00,606.32,606.53,605.96,605.98,203187.0,600.7192,600.9272,600.3625,600.3823,203187.0
2024-12-04 14:00:00,605.98,606.32,605.77,606.27,217771.0,600.3823,600.7192,600.1742,600.6696,217771.0
2024-12-04 14:05:00,606.29,606.38,606.23,606.34,101580.0,600.6894,600.7786,600.63,600.739,101580.0
2024-12-04 14:10:00,606.29,606.41,606.26,606.35,82734.0,600.6894,600.8083,600.6597,600.7489,82734.0
2024-12-04 14:15:00,606.36,606.7,606.34,606.62,213832.0,600.7588,601.0957,600.739,601.0164,213832.0
2024-12-04 14:20:00,606.61,606.86,606.56,606.82,337264.0,601.0065,601.2542,600.9569,601.2145,337264.0
2024-12-04 14:25:00,606.82,606.86,606.63,606.78,162374.0,601.2145,601.2542,601.0263,601.1749,162374.0
2024-12-04 14:30:00,606.78,606.97,606.67,606.94,250665.0,601.1749,601.3632,601.0659,601.3334,250665.0
2024-12-04 14:35:00,606.94,607.13,606.89,606.99,193273.0,601.3334,601.5217,601.2839,601.383,193273.0
2024-12-04 14:40:00,606.99,607.06,606.72,606.94,291102.0,601.383,601.4523,601.1155,601.3334,291102.0
2024-12-04 14:45:00,606.94,606.98,606.82,606.88,139493.0,601.3334,601.3731,601.2145,601.274,139493.0
2024-12-04 14:50:00,606.88,606.93,606.69,606.79,266545.0,601.274,601.3235,601.0857,601.1848,266545.0
2024-12-04 14:55:00,606.79,606.95,606.79,606.92,66208.0,601.1848,601.3433,601.1848,601.3136,66208.0
2024-12-04 15:00:00,606.9,607.09,606.83,607.07,156829.0,601.2938,601.4821,601.2245,601.4622,156829.0
2024-12-04 15:05:00,607.07,607.3,607.03,607.3,340627.0,601.4622,601.6901,601.4226,601.6901,340627.0
2024-12-04 15:10:00,607.3,607.52,607.28,607.3,420525.0,601.6901,601.9081,601.6703,601.6901,420525.0
2024-12-04 15:15:00,607.3,607.38,607.27,607.35,176511.0,601.6901,601.7694,601.6604,601.7396,176511.0
2024-12-04 15:20:00,607.36,607.38,607.26,607.32,211775.0,601.7496,601.7694,601.6505,601.7099,211775.0
2024-12-04 15:25:00,607.32,607.43,607.28,607.31,312421.0,601.7099,601.8189,601.6703,601.7,312421.0
2024-12-04 15:30:00,607.31,607.39,607.18,607.38,350326.0,601.7,601.7793,601.5712,601.7694,350326.0
2024-12-04 15:35:00,607.38,607.68,607.32,607.6,400211.0,601.7694,602.0666,601.7099,601.9873,400211.0
2024-12-04 15:40:00,607.6,607.69,607.56,607.63,521868.0,601.9873,602.0765,601.9477,602.0171,521868.0
2024-12-04 15:45:00,607.63,607.78,607.48,607.78,1444038.0,602.0171,602.1657,601.8684,602.1657,1444038.0
2024-12-04 15:50:00,607.79,607.91,607.52,607.6,1430261.0,602.1756,602.2945,601.9081,601.9873,1430261.0
2024-12-04 15:55:00,607.61,607.69,607.39,607.61,2808542.0,601.9972,602.0765,601.7793,601.9972,2808542.0
2024-12-05 09:30:00,607.64,607.85,607.58,607.75,619671.0,602.027,602.235,601.9675,602.136,619671.0
2024-12-05 09:35:00,607.75,607.82,607.37,607.5,349874.0,602.136,602.2053,601.7595,601.8883,349874.0
2024-12-05 09:40:00,607.48,607.66,607.37,607.63,226775.0,601.8684,602.0468,601.7595,602.0171,226775.0
2024-12-05 09:45:00,607.65,607.78,607.53,607.54,187540.0,602.0369,602.1657,601.918,601.9279,187540.0
2024-12-05 09:50:00,607.55,607.6,607.44,607.55,176083.0,601.9378,601.9873,601.8288,601.9378,176083.0
2024-12-05 09:55:00,607.55,607.8,607.5,607.79,130169.0,601.9378,602.1855,601.8883,602.1756,130169.0
2024-12-05 10:00:00,607.81,608.2,607.75,608.08,330731.0,602.1954,602.5818,602.136,602.4629,330731.0
2024-12-05 10:05:00,608.09,608.14,607.79,607.92,187334.0,602.4728,602.5224,602.1756,602.3044,187334.0
2024-12-05 10:10:00,607.92,607.92,607.52,607.54,180649.0,602.3044,602.3044,601.9081,601.9279,180649.0
2024-12-05 10:15:00,607.53,607.78,607.47,607.63,140468.0,601.918,602.1657,601.8585,602.0171,140468.0
2024-12-05 10:20:00,607.65,607.67,607.14,607.2,245349.0,602.0369,602.0567,601.5316,601.591,245349.0
2024-12-05 10:25:00,607.2,607.3,607.11,607.11,180944.0,601.591,601.6901,601.5019,601.5019,180944.0
2024-12-05 10:30:00,607.1,607.15,607.03,607.13,199783.0,601.492,601.5415,601.4226,601.5217,199783.0
2024-12-05 10:35:00,607.12,607.15,606.8,606.88,217147.0,601.5118,601.5415,601.1947,601.274,217147.0
2024-12-05 10:40:00,606.88,607.21,606.81,607.19,212912.0,601.274,601.6009,601.2046,601.5811,212912.0
2024-12-05 10:45:00,607.19,607.27,606.98,607.03,134568.0,601.5811,601.6604,601.3731,601.4226,134568.0
2024-12-05 10:50:00,607.02,607.13,606.87,607.11,110527.0,601.4127,601.5217,601.2641,601.5019,110527.0
2024-12-05 10:55:00,607.11,607.11,606.94,606.95,287952.0,601.5019,601.5019,601.3334,601.3433,287952.0
2024-12-05 11:00:00,606.95,607.14,606.88,606.93,90006.0,601.3433,601.5316,601.274,601.3235,90006.0
2024-12-05 11:05:00,606.92,607.03,606.83,606.92,103349.0,601.3136,601.4226,601.2245,601.3136,103349.0
2024-12-05 11:10:00,606.91,607.02,606.87,607.0,75547.0,601.3037,601.4127,601.2641,601.3929,75547.0
2024-12-05 11:15:00,606.99,607.39,606.95,607.31,230246.0,601.383,601.7793,601.3433,601.7,230246.0
2024-12-05 11:20:00,607.31,607.54,607.28,607.51,246871.0,601.7,601.9279,601.6703,601.8982,246871.0
2024-12-05 11:25:00,607.51,607.71,607.45,607.63,171369.0,601.8982,602.0963,601.8387,602.0171,171369.0
2024-12-05 11:30:00,607.64,607.64,607.41,607.44,157312.0,602.027,602.027,601.7991,601.8288,157312.0
2024-12-05 11:35:00,607.45,607.5,607.33,607.4,187410.0,601.8387,601.8883,601.7198,601.7892,187410.0
2024-12-05 11:40:00,607.4,607.51,607.38,607.42,90244.0,601.7892,601.8982,601.7694,601.809,90244.0
2024-12-05 11:45:00,607.43,607.53,607.37,607.44,73922.0,601.8189,601.918,601.7595,601.8288,73922.0
2024-12-05 11:50:00,607.47,607.58,607.45,607.48,107080.0,601.8585,601.9675,601.8387,601.8684,107080.0
2024-12-05 11:55:00,607.49,607.77,607.34,607.74,114251.0,601.8784,602.1558,601.7297,602.126,114251.0
2024-12-05 12:00:00,607.75,607.82,607.64,607.76,147402.0,602.136,602.2053,602.027,602.1459,147402.0
2024-12-05 12:05:00,607.75,607.98,607.75,607.93,137841.0,602.136,602.3638,602.136,602.3143,137841.0
2024-12-05 12:10:00,607.95,608.17,607.93,608.12,159884.0,602.3341,602.5521,602.3143,602.5025,159884.0
2024-12-05 12:15:00,608.13,608.17,607.85,608.07,227092.0,602.5124,602.5521,602.235,602.453,227092.0
2024-12-05 12:20:00,608.07,608.08,607.92,607.93,163250.0,602.453,602.4629,602.3044,602.3143,163250.0
2024-12-05 12:25:00,607.94,608.16,607.86,608.05,209889.0,602.3242,602.5422,602.2449,602.4332,209889.0
2024-12-05 12:30:00,608.05,608.08,607.95,608.08,87899.0,602.4332,602.4629,602.3341,602.4629,87899.0
2024-12-05 12:35:00,608.08,608.11,607.95,608.09,51193.0,602.4629,602.4926,602.3341,602.4728,51193.0
2024-12-05 12:40:00,608.1,608.14,607.97,608.06,85609.0,602.4827,602.5224,602.3539,602.4431,85609.0
2024-12-05 12:45:00,608.06,608.33,608.04,608.28,195502.0,602.4431,602.7106,602.4233,602.6611,195502.0
2024-12-05 12:50:00,608.29,608.48,608.24,608.38,161349.0,602.671,602.8592,602.6214,602.7601,161349.0
2024-12-05 12:55:00,608.38,608.42,608.25,608.41,110132.0,602.7601,602.7998,602.6313,602.7899,110132.0
2024-12-05 13:00:00,608.41,608.42,608.18,608.19,167729.0,602.7899,602.7998,602.562,602.5719,167729.0
2024-12-05 13:05:00,608.21,608.33,608.16,608.25,74346.0,602.5917,602.7106,602.5422,602.6313,74346.0
2024-12-05 13:10:00,608.25,608.3,608.18,608.2,84102.0,602.6313,602.6809,602.562,602.5818,84102.0
2024-12-05 13:15:00,608.2,608.25,607.74,607.78,170493.0,602.5818,602.6313,602.126,602.1657,170493.0
2024-12-05 13:20:00,607.78,607.83,606.88,607.01,319133.0,602.1657,602.2152,601.274,601.4028,319133.0
2024-12-05 13:25:00,606.99,607.39,606.86,607.29,295055.0,601.383,601.7793,601.2542,601.6802,295055.0
2024-12-05 13:30:00,607.32,607.64,607.04,607.59,173306.0,601.7099,602.027,601.4325,601.9774,173306.0
2024-12-05 13:35:00,607.58,607.7,607.47,607.67,186963.0,601.9675,602.0864,601.8585,602.0567,186963.0
2024-12-05 13:40:00,607.67,607.89,607.65,607.76,191040.0,602.0567,602.2747,602.0369,602.1459,191040.0
2024-12-05 13:45:00,607.72,607.79,607.62,607.63,110040.0,602.1062,602.1756,602.0072,602.0171,110040.0
2024-12-05 13:50:00,607.66,607.68,607.32,607.43,231311.0,602.0468,602.0666,601.7099,601.8189,231311.0
2024-12-05 13:55:00,607.41,607.46,607.07,607.36,99104.0,601.7991,601.8486,601.4622,601.7496,99104.0
2024-12-05 14:00:00,607.37,607.39,606.91,607.04,454299.0,601.7595,601.7793,601.3037,601.4325,454299.0
2024-12-05 14:05:00,607.04,607.56,606.95,607.55,309189.0,601.4325,601.9477,601.3433,601.9378,309189.0
2024-12-05 14:10:00,607.55,607.57,607.24,607.35,176287.0,601.9378,601.9576,601.6307,601.7396,176287.0
2024-12-05 14:15:00,607.35,607.46,607.3,607.38,151481.0,601.7396,601.8486,601.6901,601.7694,151481.0
2024-12-05 14:20:00,607.38,607.66,607.37,607.59,215743.0,601.7694,602.0468,601.7595,601.9774,215743.0
2024-12-05 14:25:00,607.59,607.6,607.1,607.1,225389.0,601.9774,601.9873,601.492,601.492,225389.0
2024-12-05 14:30:00,607.1,607.37,607.06,607.16,159772.0,601.492,601.7595,601.4523,601.5514,159772.0
2024-12-05 14:35:00,607.17,607.5,607.16,607.43,158120.0,601.5613,601.8883,601.5514,601.8189,158120.0
2024-12-05 14:40:00,607.43,607.43,607.14,607.27,155079.0,601.8189,601.8189,601.5316,601.6604,155079.0
2024-12-05 14:45:00,607.24,607.43,607.06,607.17,130781.0,601.6307,601.8189,601.4523,601.5613,130781.0
2024-12-05 14:50:00,607.17,607.25,607.02,607.17,160344.0,601.5613,601.6406,601.4127,601.5613,160344.0
2024-12-05 14:55:00,607.18,607.3,607.12,607.19,112113.0,601.5712,601.6901,601.5118,601.5811,112113.0
2024-12-05 15:00:00,607.18,607.2,606.93,607.16,168079.0,601.5712,601.591,601.3235,601.5514,168079.0
2024-12-05 15:05:00,607.15,607.41,607.11,607.34,173702.0,601.5415,601.7991,601.5019,601.7297,173702.0
2024-12-05 15:10:00,607.33,607.35,606.92,607.06,291556.0,601.7198,601.7396,601.3136,601.4523,291556.0
2024-12-05 15:15:00,607.05,607.13,606.86,606.99,247012.0,601.4424,601.5217,601.2542,601.383,247012.0
2024-12-05 15:20:00,607.01,607.22,606.92,606.95,258985.0,601.4028,601.6108,601.3136,601.3433,258985.0
2024-12-05 15:25:00,606.96,607.0,606.62,606.75,182722.0,601.3533,601.3929,601.0164,601.1452,182722.0
2024-12-05 15:30:00,606.75,607.01,606.63,607.0,404904.0,601.1452,601.4028,601.0263,601.3929,404904.0
2024-12-05 15:35:00,607.01,607.28,606.99,607.21,673334.0,601.4028,601.6703,601.383,601.6009,673334.0
2024-12-05 15:40:00,607.19,607.29,607.05,607.28,281438.0,601.5811,601.6802,601.4424,601.6703,281438.0
2024-12-05 15:45:00,607.27,607.39,607.11,607.18,466898.0,601.6604,601.7793,601.5019,601.5712,466898.0
2024-12-05 15:50:00,607.2,607.3,606.61,606.71,941686.0,601.591,601.6901,601.0065,601.1056,941686.0
2024-12-05 15:55:00,606.71,606.77,606.3,606.61,2189442.0,601.1056,601.165,600.6993,601.0065,2189442.0
2024-12-06 09:30:00,607.44,608.3,607.34,608.18,1004607.0,601.8288,602.6809,601.7297,602.562,1004607.0
2024-12-06 09:35:00,608.19,608.29,607.95,608.24,317128.0,602.5719,602.671,602.3341,602.6214,317128.0
2024-12-06 09:40:00,608.24,608.27,608.01,608.2,182294.0,602.6214,602.6512,602.3936,602.5818,182294.0
2024-12-06 09:45:00,608.2,608.92,608.15,608.77,387197.0,602.5818,603.2951,602.5323,603.1465,387197.0
2024-12-06 09:50:00,608.81,609.03,608.53,608.86,283347.0,603.1862,603.4041,602.9087,603.2357,283347.0
2024-12-06 09:55:00,608.85,609.04,608.55,608.98,228220.0,603.2258,603.414,602.9286,603.3546,228220.0
2024-12-06 10:00:00,608.98,609.07,608.52,608.56,244888.0,603.3546,603.4438,602.8988,602.9385,244888.0
2024-12-06 10:05:00,608.57,608.87,608.43,608.78,214057.0,602.9484,603.2456,602.8097,603.1564,214057.0
2024-12-06 10:10:00,608.78,609.06,608.5,608.63,220843.0,603.1564,603.4339,602.879,603.0078,220843.0
2024-12-06 10:15:00,608.63,609.0,608.54,608.91,161878.0,603.0078,603.3744,602.9187,603.2852,161878.0
2024-12-06 10:20:00,608.9,608.92,608.59,608.61,141557.0,603.2753,603.2951,602.9682,602.988,141557.0
2024-12-06 10:25:00,608.6,608.95,608.58,608.88,105071.0,602.9781,603.3249,602.9583,603.2555,105071.0
2024-12-06 10:30:00,608.88,608.88,608.61,608.65,122255.0,603.2555,603.2555,602.988,603.0276,122255.0
2024-12-06 10:35:00,608.67,608.98,608.62,608.84,143632.0,603.0475,603.3546,602.9979,603.2159,143632.0
2024-12-06 10:40:00,608.84,608.85,608.6,608.61,139089.0,603.2159,603.2258,602.9781,602.988,139089.0
2024-12-06 10:45:00,608.61,608.69,608.46,608.64,102413.0,602.988,603.0673,602.8394,603.0177,102413.0
2024-12-06 10:50:00,608.65,608.71,608.23,608.4,217590.0,603.0276,603.0871,602.6115,602.7799,217590.0
2024-12-06 10:55:00,608.43,608.75,608.41,608.7,106845.0,602.8097,603.1267,602.7899,603.0772,106845.0
2024-12-06 11:00:00,608.71,608.75,608.42,608.5,161719.0,603.0871,603.1267,602.7998,602.879,161719.0
2024-12-06 11:05:00,608.5,608.69,608.01,608.21,230003.0,602.879,603.0673,602.3936,602.5917,230003.0
2024-12-06 11:10:00,608.21,608.28,607.56,607.88,211777.0,602.5917,602.6611,601.9477,602.2648,211777.0
2024-12-06 11:15:00,607.85,608.18,607.77,607.78,158514.0,602.235,602.562,602.1558,602.1657,158514.0
2024-12-06 11:20:00,607.8,607.86,607.58,607.75,199723.0,602.1855,602.2449,601.9675,602.136,199723.0
2024-12-06 11:25:00,607.77,608.07,607.69,608.0,177267.0,602.1558,602.453,602.0765,602.3836,177267.0
2024-12-06 11:30:00,607.99,608.26,607.93,608.14,125967.0,602.3737,602.6412,602.3143,602.5224,125967.0
2024-12-06 11:35:00,608.14,608.26,608.05,608.15,99327.0,602.5224,602.6412,602.4332,602.5323,99327.0
2024-12-06 11:40:00,608.14,608.29,608.05,608.16,148537.0,602.5224,602.671,602.4332,602.5422,148537.0
2024-12-06 11:45:00,608.16,608.16,607.74,607.79,163401.0,602.5422,602.5422,602.126,602.1756,163401.0
2024-12-06 11:50:00,607.79,607.99,607.74,607.84,163473.0,602.1756,602.3737,602.126,602.2251,163473.0
2024-12-06 11:55:00,607.84,608.01,607.8,607.82,138454.0,602.2251,602.3936,602.1855,602.2053,138454.0
2024-12-06 12:00:00,607.82,607.86,607.33,607.38,133111.0,602.2053,602.2449,601.7198,601.7694,133111.0
2024-12-06 12:05:00,607.38,607.67,607.32,607.62,119186.0,601.7694,602.0567,601.7099,602.0072,119186.0
2024-12-06 12:10:00,607.6,607.66,607.38,607.51,194837.0,601.9873,602.0468,601.7694,601.8982,194837.0
2024-12-06 12:15:00,607.52,607.71,607.42,607.45,183626.0,601.9081,602.0963,601.809,601.8387,183626.0
2024-12-06 12:20:00,607.45,607.8,607.44,607.57,98759.0,601.8387,602.1855,601.8288,601.9576,98759.0
2024-12-06 12:25:00,607.56,607.79,607.52,607.7,99492.0,601.9477,602.1756,601.9081,602.0864,99492.0
2024-12-06 12:30:00,607.7,607.74,607.34,607.41,114001.0,602.0864,602.126,601.7297,601.7991,114001.0
2024-12-06 12:35:00,607.38,607.5,607.33,607.38,82516.0,601.7694,601.8883,601.7198,601.7694,82516.0
2024-12-06 12:40:00,607.39,607.41,607.06,607.25,110688.0,601.7793,601.7991,601.4523,601.6406,110688.0
2024-12-06 12:45:00,607.25,607.43,607.16,607.38,76320.0,601.6406,601.8189,601.5514,601.7694,76320.0
2024-12-06 12:50:00,607.38,607.6,607.32,607.57,115321.0,601.7694,601.9873,601.7099,601.9576,115321.0
2024-12-06 12:55:00,607.56,607.64,607.3,607.36,124394.0,601.9477,602.027,601.6901,601.7496,124394.0
2024-12-06 13:00:00,607.36,607.75,607.3,607.71,123487.0,601.7496,602.136,601.6901,602.0963,123487.0
2024-12-06 13:05:00,607.68,608.14,607.68,608.06,156517.0,602.0666,602.5224,602.0666,602.4431,156517.0
2024-12-06 13:10:00,608.07,608.26,608.02,608.16,119707.0,602.453,602.6412,602.4035,602.5422,119707.0
2024-12-06 13:15:00,608.17,608.34,608.14,608.28,188167.0,602.5521,602.7205,602.5224,602.6611,188167.0
2024-12-06 13:20:00,608.28,608.39,608.25,608.27,89690.0,602.6611,602.77,602.6313,602.6512,89690.0
2024-12-06 13:25:00,608.27,608.28,608.06,608.07,88911.0,602.6512,602.6611,602.4431,602.453,88911.0
2024-12-06 13:30:00,608.07,608.07,607.61,607.68,175256.0,602.453,602.453,601.9972,602.0666,175256.0
2024-12-06 13:35:00,607.69,607.93,607.63,607.82,121692.0,602.0765,602.3143,602.0171,602.2053,121692.0
2024-12-06 13:40:00,607.81,607.88,607.57,607.65,103605.0,602.1954,602.2648,601.9576,602.0369,103605.0
2024-12-06 13:45:00,607.69,607.9,607.64,607.87,70980.0,602.0765,602.2846,602.027,602.2548,70980.0
2024-12-06 13:50:00,607.91,608.02,607.77,607.96,94027.0,602.2945,602.4035,602.1558,602.344,94027.0
2024-12-06 13:55:00,607.98,608.06,607.95,608.04,64773.0,602.3638,602.4431,602.3341,602.4233,64773.0
2024-12-06 14:00:00,608.03,608.06,607.7,607.72,105401.0,602.4134,602.4431,602.0864,602.1062,105401.0
2024-12-06 14:05:00,607.72,607.77,607.41,607.49,142175.0,602.1062,602.1558,601.7991,601.8784,142175.0
2024-12-06 14:10:00,607.48,607.49,607.03,607.3,403809.0,601.8684,601.8784,601.4226,601.6901,403809.0
2024-12-06 14:15:00,607.3,607.32,607.05,607.18,498028.0,601.6901,601.7099,601.4424,601.5712,498028.0
2024-12-06 14:20:00,607.18,607.38,607.11,607.13,221239.0,601.5712,601.7694,601.5019,601.5217,221239.0
2024-12-06 14:25:00,607.12,607.27,607.08,607.13,216563.0,601.5118,601.6604,601.4721,601.5217,216563.0
2024-12-06 14:30:00,607.13,607.29,607.02,607.24,239317.0,601.5217,601.6802,601.4127,601.6307,239317.0
2024-12-06 14:35:00,607.24,607.32,607.17,607.24,131182.0,601.6307,601.7099,601.5613,601.6307,131182.0
2024-12-06 14:40:00,607.23,607.44,607.15,607.39,152055.0,601.6208,601.8288,601.5415,601.7793,152055.0
2024-12-06 14:45:00,607.4,607.6,607.36,607.49,136223.0,601.7892,601.9873,601.7496,601.8784,136223.0
2024-12-06 14:50:00,607.49,607.65,607.46,607.54,144834.0,601.8784,602.0369,601.8486,601.9279,144834.0
2024-12-06 14:55:00,607.53,607.55,607.3,607.34,178901.0,601.918,601.9378,601.6901,601.7297,178901.0
2024-12-06 15:00:00,607.32,607.41,607.14,607.36,127398.0,601.7099,601.7991,601.5316,601.7496,127398.0
2024-12-06 15:05:00,607.36,607.48,607.3,607.43,160398.0,601.7496,601.8684,601.6901,601.8189,160398.0
2024-12-06 15:10:00,607.42,607.66,607.41,607.59,139401.0,601.809,602.0468,601.7991,601.9774,139401.0
2024-12-06 15:15:00,607.6,607.66,607.49,607.62,248975.0,601.9873,602.0468,601.8784,602.0072,248975.0
2024-12-06 15:20:00,607.62,607.75,607.53,607.62,192898.0,602.0072,602.136,601.918,602.0072,192898.0
2024-12-06 15:25:00,607.62,607.64,607.4,607.62,191925.0,602.0072,602.027,601.7892,602.0072,191925.0
2024-12-06 15:30:00,607.62,607.72,607.55,607.64,169237.0,602.0072,602.1062,601.9378,602.027,169237.0
2024-12-06 15:35:00,607.64,607.7,607.45,607.55,232112.0,602.027,602.0864,601.8387,601.9378,232112.0
2024-12-06 15:40:00,607.56,607.63,607.52,607.6,190602.0,601.9477,602.0171,601.9081,601.9873,190602.0
2024-12-06 15:45:00,607.62,607.83,607.61,607.65,541175.0,602.0072,602.2152,601.9972,602.0369,541175.0
2024-12-06 15:50:00,607.65,607.94,607.52,607.77,640257.0,602.0369,602.3242,601.9081,602.1558,640257.0
2024-12-06 15:55:00,607.77,608.12,607.74,607.89,1775052.0,602.1558,602.5025,602.126,602.2747,1775052.0
2024-12-09 09:30:00,607.69,607.86,607.28,607.41,797448.0,602.0765,602.2449,601.6703,601.7991,797448.0
2024-12-09 09:35:00,607.43,607.59,607.29,607.38,256882.0,601.8189,601.9774,601.6802,601.7694,256882.0
2024-12-09 09:40:00,607.37,607.42,607.2,607.32,233360.0,601.7595,601.809,601.591,601.7099,233360.0
2024-12-09 09:45:00,607.33,607.57,607.31,607.52,274866.0,601.7198,601.9576,601.7,601.9081,274866.0
2024-12-09 09:50:00,607.52,607.56,607.3,607.44,214655.0,601.9081,601.9477,601.6901,601.8288,214655.0
2024-12-09 09:55:00,607.45,607.55,607.33,607.46,198603.0,601.8387,601.9378,601.7198,601.8486,198603.0
2024-12-09 10:00:00,607.48,607.58,607.39,607.44,182415.0,601.8684,601.9675,601.7793,601.8288,182415.0
2024-12-09 10:05:00,607.45,607.51,607.22,607.22,132313.0,601.8387,601.8982,601.6108,601.6108,132313.0
2024-12-09 10:10:00,607.21,607.33,607.09,607.22,238894.0,601.6009,601.7198,601.4821,601.6108,238894.0
2024-12-09 10:15:00,607.23,607.24,606.78,606.93,400894.0,601.6208,601.6307,601.1749,601.3235,400894.0
2024-12-09 10:20:00,606.94,607.13,606.76,606.77,195877.0,601.3334,601.5217,601.1551,601.165,195877.0
2024-12-09 10:25:00,606.77,606.81,606.18,606.38,527184.0,601.165,601.2046,600.5805,600.7786,527184.0
2024-12-09 10:30:00,606.37,606.64,606.22,606.26,388913.0,600.7687,601.0362,600.6201,600.6597,388913.0
2024-12-09 10:35:00,606.26,606.36,605.84,606.05,365887.0,600.6597,600.7588,600.2436,600.4517,365887.0
2024-12-09 10:40:00,606.03,606.48,605.93,605.98,417378.0,600.4318,600.8777,600.3328,600.3823,417378.0
2024-12-09 10:45:00,605.96,606.09,605.3,605.47,433882.0,600.3625,600.4913,599.7086,599.877,433882.0
2024-12-09 10:50:00,605.48,605.66,605.26,605.47,297766.0,599.8869,600.0653,599.669,599.877,297766.0
2024-12-09 10:55:00,605.46,605.51,605.31,605.38,142708.0,599.8671,599.9166,599.7185,599.7878,142708.0
2024-12-09 11:00:00,605.38,605.61,604.98,605.31,392759.0,599.7878,600.0157,599.3915,599.7185,392759.0
2024-12-09 11:05:00,605.32,605.4,604.65,604.67,353492.0,599.7284,599.8077,599.0646,599.0844,353492.0
2024-12-09 11:10:00,604.68,605.2,604.61,605.11,447804.0,599.0943,599.6095,599.025,599.5203,447804.0
2024-12-09 11:15:00,605.11,605.49,605.02,605.47,241610.0,599.5203,599.8968,599.4312,599.877,241610.0
2024-12-09 11:20:00,605.46,605.68,605.42,605.59,243572.0,599.8671,600.0851,599.8275,599.9959,243572.0
2024-12-09 11:25:00,605.6,605.9,605.49,605.79,238345.0,600.0058,600.303,599.8968,600.1941,238345.0
2024-12-09 11:30:00,605.78,605.98,605.75,605.95,229583.0,600.1842,600.3823,600.1544,600.3526,229583.0
2024-12-09 11:35:00,605.95,605.95,605.48,605.59,176748.0,600.3526,600.3526,599.8869,599.9959,176748.0
2024-12-09 11:40:00,605.58,605.79,605.47,605.56,133761.0,599.986,600.1941,599.877,599.9662,133761.0
2024-12-09 11:45:00,605.57,605.79,605.57,605.7,126995.0,599.9761,600.1941,599.9761,600.1049,126995.0
2024-12-09 11:50:00,605.71,606.06,605.7,605.92,165039.0,600.1148,600.4616,600.1049,600.3229,165039.0
2024-12-09 11:55:00,605.91,606.13,605.87,606.01,185633.0,600.313,600.5309,600.2733,600.412,185633.0
2024-12-09 12:00:00,606.01,606.06,605.69,605.72,103803.0,600.412,600.4616,600.095,600.1247,103803.0
2024-12-09 12:05:00,605.71,605.86,605.43,605.8,117109.0,600.1148,600.2634,599.8374,600.204,117109.0
2024-12-09 12:10:00,605.8,605.89,605.69,605.7,69737.0,600.204,600.2931,600.095,600.1049,69737.0
2024-12-09 12:15:00,605.7,605.74,605.49,605.65,70251.0,600.1049,600.1445,599.8968,600.0554,70251.0
2024-12-09 12:20:00,605.65,605.67,605.41,605.5,106071.0,600.0554,600.0752,599.8176,599.9067,106071.0
2024-12-09 12:25:00,605.5,605.67,605.27,605.61,124238.0,599.9067,600.0752,599.6789,600.0157,124238.0
2024-12-09 12:30:00,605.58,605.58,605.34,605.47,71951.0,599.986,599.986,599.7482,599.877,71951.0
2024-12-09 12:35:00,605.45,605.76,605.39,605.75,114547.0,599.8572,600.1643,599.7978,600.1544,114547.0
2024-12-09 12:40:00,605.75,605.92,605.72,605.82,69183.0,600.1544,600.3229,600.1247,600.2238,69183.0
2024-12-09 12:45:00,605.82,605.92,605.67,605.9,71049.0,600.2238,600.3229,600.0752,600.303,71049.0
2024-12-09 12:50:00,605.91,606.07,605.7,605.77,111956.0,600.313,600.4715,600.1049,600.1742,111956.0
2024-12-09 12:55:00,605.77,605.77,605.32,605.35,82088.0,600.1742,600.1742,599.7284,599.7581,82088.0
2024-12-09 13:00:00,605.34,605.35,605.04,605.22,121674.0,599.7482,599.7581,599.451,599.6293,121674.0
2024-12-09 13:05:00,605.23,605.46,605.19,605.25,95397.0,599.6392,599.8671,599.5996,599.659,95397.0
2024-12-09 13:10:00,605.27,605.55,605.2,605.48,91782.0,599.6789,599.9563,599.6095,599.8869,91782.0
2024-12-09 13:15:00,605.49,605.58,605.42,605.45,110237.0,599.8968,599.986,599.8275,599.8572,110237.0
2024-12-09 13:20:00,605.48,605.66,605.41,605.55,71291.0,599.8869,600.0653,599.8176,599.9563,71291.0
2024-12-09 13:25:00,605.55,605.8,605.54,605.73,106701.0,599.9563,600.204,599.9464,600.1346,106701.0
2024-12-09 13:30:00,605.72,605.81,605.62,605.77,86041.0,600.1247,600.2139,600.0256,600.1742,86041.0
2024-12-09 13:35:00,605.76,606.15,605.75,606.07,132487.0,600.1643,600.5507,600.1544,600.4715,132487.0
2024-12-09 13:40:00,606.06,606.14,605.95,606.11,127603.0,600.4616,600.5408,600.3526,600.5111,127603.0
2024-12-09 13:45:00,606.1,606.4,606.05,606.36,139862.0,600.5012,600.7984,600.4517,600.7588,139862.0
2024-12-09 13:50:00,606.37,606.43,606.09,606.15,152504.0,600.7687,600.8281,600.4913,600.5507,152504.0
2024-12-09 13:55:00,606.14,606.18,605.94,606.01,147051.0,600.5408,600.5805,600.3427,600.412,147051.0
2024-12-09 14:00:00,606.01,606.01,605.44,605.48,245276.0,600.412,600.412,599.8473,599.8869,245276.0
2024-12-09 14:05:00,605.47,605.71,605.34,605.68,152278.0,599.877,600.1148,599.7482,600.0851,152278.0
2024-12-09 14:10:00,605.68,605.69,605.51,605.53,94834.0,600.0851,600.095,599.9166,599.9365,94834.0
2024-12-09 14:15:00,605.53,605.6,605.36,605.36,107953.0,599.9365,600.0058,599.768,599.768,107953.0
2024-12-09 14:20:00,605.36,605.46,605.24,605.42,184344.0,599.768,599.8671,599.6491,599.8275,184344.0
2024-12-09 14:25:00,605.42,605.53,605.25,605.37,153331.0,599.8275,599.9365,599.659,599.7779,153331.0
2024-12-09 14:30:00,605.37,605.44,605.21,605.27,145642.0,599.7779,599.8473,599.6194,599.6789,145642.0
2024-12-09 14:35:00,605.27,605.35,605.22,605.24,68328.0,599.6789,599.7581,599.6293,599.6491,68328.0
2024-12-09 14:40:00,605.23,605.24,604.66,604.93,259276.0,599.6392,599.6491,599.0745,599.342,259276.0
2024-12-09 14:45:00,604.92,604.96,604.73,604.84,213106.0,599.3321,599.3717,599.1439,599.2528,213106.0
2024-12-09 14:50:00,604.84,604.89,604.51,604.85,164019.0,599.2528,599.3024,598.9259,599.2627,164019.0
2024-12-09 14:55:00,604.84,605.09,604.83,604.99,171633.0,599.2528,599.5005,599.2429,599.4014,171633.0
2024-12-09 15:00:00,605.0,605.07,604.58,604.69,204707.0,599.4114,599.4807,598.9952,599.1042,204707.0
2024-12-09 15:05:00,604.7,604.72,604.5,604.65,179497.0,599.1141,599.1339,598.916,599.0646,179497.0
2024-12-09 15:10:00,604.66,604.73,604.39,604.58,335395.0,599.0745,599.1439,598.807,598.9952,335395.0
2024-12-09 15:15:00,604.58,604.78,604.47,604.66,473524.0,598.9952,599.1934,598.8863,599.0745,473524.0
2024-12-09 15:20:00,604.64,604.74,604.37,604.44,314501.0,599.0547,599.1538,598.7872,598.8565,314501.0
2024-12-09 15:25:00,604.43,604.52,604.32,604.46,437795.0,598.8466,598.9358,598.7376,598.8763,437795.0
2024-12-09 15:30:00,604.46,604.79,604.45,604.51,447290.0,598.8763,599.2033,598.8664,598.9259,447290.0
2024-12-09 15:35:00,604.52,604.62,604.39,604.39,350056.0,598.9358,599.0349,598.807,598.807,350056.0
2024-12-09 15:40:00,604.4,604.53,604.3,604.34,353006.0,598.8169,598.9457,598.7178,598.7575,353006.0
2024-12-09 15:45:00,604.35,604.44,604.13,604.43,716685.0,598.7674,598.8565,598.5494,598.8466,716685.0
2024-12-09 15:50:00,604.43,604.66,604.2,604.21,749291.0,598.8466,599.0745,598.6187,598.6287,749291.0
2024-12-09 15:55:00,604.2,604.79,604.08,604.66,3437783.0,598.6187,599.2033,598.4999,599.0745,3437783.0
2024-12-10 09:30:00,605.37,605.4,604.31,604.34,596983.0,599.7779,599.8077,598.7277,598.7575,596983.0
2024-12-10 09:35:00,604.33,604.61,604.27,604.49,405043.0,598.7475,599.025,598.6881,598.9061,405043.0
2024-12-10 09:40:00,604.49,604.91,604.28,604.9,346292.0,598.9061,599.3222,598.698,599.3123,346292.0
2024-12-10 09:45:00,604.91,605.27,604.9,604.99,257825.0,599.3222,599.6789,599.3123,599.4014,257825.0
2024-12-10 09:50:00,605.0,605.02,604.38,604.47,330348.0,599.4114,599.4312,598.7971,598.8863,330348.0
2024-12-10 09:55:00,604.47,605.09,604.39,605.09,215664.0,598.8863,599.5005,598.807,599.5005,215664.0
2024-12-10 10:00:00,605.08,605.24,604.88,605.18,226976.0,599.4906,599.6491,599.2925,599.5897,226976.0
2024-12-10 10:05:00,605.18,605.33,605.12,605.18,242414.0,599.5897,599.7383,599.5302,599.5897,242414.0
2024-12-10 10:10:00,605.16,605.33,605.02,605.2,126077.0,599.5699,599.7383,599.4312,599.6095,126077.0
2024-12-10 10:15:00,605.19,605.5,605.18,605.47,317166.0,599.5996,599.9067,599.5897,599.877,317166.0
2024-12-10 10:20:00,605.47,605.51,605.21,605.3,249602.0,599.877,599.9166,599.6194,599.7086,249602.0
2024-12-10 10:25:00,605.38,605.44,605.07,605.12,149201.0,599.7878,599.8473,599.4807,599.5302,149201.0
2024-12-10 10:30:00,605.12,605.62,604.97,605.57,275434.0,599.5302,600.0256,599.3816,599.9761,275434.0
2024-12-10 10:35:00,605.57,605.57,605.29,605.43,109008.0,599.9761,599.9761,599.6987,599.8374,109008.0
2024-12-10 10:40:00,605.42,605.61,605.32,605.56,168159.0,599.8275,600.0157,599.7284,599.9662,168159.0
2024-12-10 10:45:00,605.56,605.8,605.42,605.54,144757.0,599.9662,600.204,599.8275,599.9464,144757.0
2024-12-10 10:50:00,605.55,605.57,605.12,605.16,143419.0,599.9563,599.9761,599.5302,599.5699,143419.0
2024-12-10 10:55:00,605.15,605.36,604.96,605.01,200517.0,599.56,599.768,599.3717,599.4213,200517.0
2024-12-10 11:00:00,605.0,605.27,604.75,605.24,281466.0,599.4114,599.6789,599.1637,599.6491,281466.0
2024-12-10 11:05:00,605.23,605.24,604.61,604.68,202267.0,599.6392,599.6491,599.025,599.0943,202267.0
2024-12-10 11:10:00,604.68,605.02,604.58,604.85,243456.0,599.0943,599.4312,598.9952,599.2627,243456.0
2024-12-10 11:15:00,604.84,604.91,604.72,604.79,123703.0,599.2528,599.3222,599.1339,599.2033,123703.0
2024-12-10 11:20:00,604.78,604.9,604.64,604.68,134061.0,599.1934,599.3123,599.0547,599.0943,134061.0
2024-12-10 11:25:00,604.66,604.9,604.58,604.66,131296.0,599.0745,599.3123,598.9952,599.0745,131296.0
2024-12-10 11:30:00,604.65,604.7,604.39,604.58,172830.0,599.0646,599.1141,598.807,598.9952,172830.0
2024-12-10 11:35:00,604.56,604.64,604.38,604.45,159091.0,598.9754,599.0547,598.7971,598.8664,159091.0
2024-12-10 11:40:00,604.44,604.51,604.32,604.42,159912.0,598.8565,598.9259,598.7376,598.8367,159912.0
2024-12-10 11:45:00,604.42,604.54,604.31,604.51,127505.0,598.8367,598.9556,598.7277,598.9259,127505.0
2024-12-10 11:50:00,604.5,604.71,604.39,604.4,123324.0,598.916,599.124,598.807,598.8169,123324.0
2024-12-10 11:55:00,604.4,604.64,604.32,604.57,118246.0,598.8169,599.0547,598.7376,598.9853,118246.0
2024-12-10 12:00:00,604.56,604.59,604.41,604.52,103984.0,598.9754,599.0051,598.8268,598.9358,103984.0
2024-12-10 12:05:00,604.52,604.72,604.46,604.69,100995.0,598.9358,599.1339,598.8763,599.1042,100995.0
2024-12-10 12:10:00,604.69,604.78,604.3,604.3,98494.0,599.1042,599.1934,598.7178,598.7178,98494.0
2024-12-10 12:15:00,604.3,604.38,604.18,604.26,234480.0,598.7178,598.7971,598.5989,598.6782,234480.0
2024-12-10 12:20:00,604.27,604.59,604.27,604.53,160819.0,598.6881,599.0051,598.6881,598.9457,160819.0
2024-12-10 12:25:00,604.51,604.69,604.43,604.52,110516.0,598.9259,599.1042,598.8466,598.9358,110516.0
2024-12-10 12:30:00,604.5,605.01,604.5,604.99,109760.0,598.916,599.4213,598.916,599.4014,109760.0
2024-12-10 12:35:00,604.98,605.02,604.81,604.81,106819.0,599.3915,599.4312,599.2231,599.2231,106819.0
2024-12-10 12:40:00,604.82,604.87,604.68,604.79,77439.0,599.233,599.2826,599.0943,599.2033,77439.0
2024-12-10 12:45:00,604.8,604.94,604.77,604.88,69603.0,599.2132,599.3519,599.1835,599.2925,69603.0
2024-12-10 12:50:00,604.9,604.91,604.36,604.42,78990.0,599.3123,599.3222,598.7773,598.8367,78990.0
2024-12-10 12:55:00,604.42,604.49,604.26,604.31,109979.0,598.8367,598.9061,598.6782,598.7277,109979.0
2024-12-10 13:00:00,604.32,604.38,604.17,604.24,105399.0,598.7376,598.7971,598.589,598.6584,105399.0
2024-12-10 13:05:00,604.23,604.35,604.08,604.21,205186.0,598.6485,598.7674,598.4999,598.6287,205186.0
2024-12-10 13:10:00,604.21,604.31,604.1,604.1,113805.0,598.6287,598.7277,598.5197,598.5197,113805.0
2024-12-10 13:15:00,604.1,604.45,604.1,604.26,231718.0,598.5197,598.8664,598.5197,598.6782,231718.0
2024-12-10 13:20:00,604.26,604.31,604.19,604.23,69318.0,598.6782,598.7277,598.6088,598.6485,69318.0
2024-12-10 13:25:00,604.24,604.44,604.21,604.35,313043.0,598.6584,598.8565,598.6287,598.7674,313043.0
2024-12-10 13:30:00,604.37,604.47,604.26,604.45,80913.0,598.7872,598.8863,598.6782,598.8664,80913.0
2024-12-10 13:35:00,604.42,604.62,604.41,604.5,80351.0,598.8367,599.0349,598.8268,598.916,80351.0
2024-12-10 13:40:00,604.52,604.62,604.28,604.31,95355.0,598.9358,599.0349,598.698,598.7277,95355.0
2024-12-10 13:45:00,604.31,604.38,604.2,604.3,96804.0,598.7277,598.7971,598.6187,598.7178,96804.0
2024-12-10 13:50:00,604.31,604.31,604.07,604.17,124087.0,598.7277,598.7277,598.4899,598.589,124087.0
2024-12-10 13:55:00,604.17,604.19,604.04,604.05,110575.0,598.589,598.6088,598.4602,598.4701,110575.0
2024-12-10 14:00:00,604.04,604.11,603.82,603.92,268088.0,598.4602,598.5296,598.2423,598.3413,268088.0
2024-12-10 14:05:00,603.91,603.99,603.77,603.9,226115.0,598.3314,598.4107,598.1927,598.3215,226115.0
2024-12-10 14:10:00,603.9,603.9,603.59,603.77,225405.0,598.3215,598.3215,598.0144,598.1927,225405.0
2024-12-10 14:15:00,603.76,603.85,603.58,603.83,279549.0,598.1828,598.272,598.0045,598.2522,279549.0
2024-12-10 14:20:00,603.83,604.03,603.81,604.01,310869.0,598.2522,598.4503,598.2323,598.4305,310869.0
2024-12-10 14:25:00,604.01,604.06,603.92,604.02,187260.0,598.4305,598.48,598.3413,598.4404,187260.0
2024-12-10 14:30:00,604.02,604.04,603.69,603.77,250522.0,598.4404,598.4602,598.1135,598.1927,250522.0
2024-12-10 14:35:00,603.78,603.86,603.71,603.75,230618.0,598.2026,598.2819,598.1333,598.1729,230618.0
2024-12-10 14:40:00,603.75,604.0,603.62,603.86,236005.0,598.1729,598.4206,598.0441,598.2819,236005.0
2024-12-10 14:45:00,603.85,603.93,603.66,603.67,279104.0,598.272,598.3512,598.0837,598.0936,279104.0
2024-12-10 14:50:00,603.67,603.73,603.56,603.61,263008.0,598.0936,598.1531,597.9847,598.0342,263008.0
2024-12-10 14:55:00,603.6,603.75,603.53,603.65,215196.0,598.0243,598.1729,597.9549,598.0738,215196.0
2024-12-10 15:00:00,603.65,603.66,603.3,603.4,334786.0,598.0738,598.0837,597.7271,597.8261,334786.0
2024-12-10 15:05:00,603.4,603.42,603.27,603.42,290642.0,597.8261,597.846,597.6973,597.846,290642.0
2024-12-10 15:10:00,603.4,603.4,602.94,603.02,502376.0,597.8261,597.8261,597.3704,597.4496,502376.0
2024-12-10 15:15:00,603.03,603.16,602.91,603.03,268856.0,597.4596,597.5884,597.3407,597.4596,268856.0
2024-12-10 15:20:00,603.02,603.06,602.81,602.9,350853.0,597.4496,597.4893,597.2416,597.3308,350853.0
2024-12-10 15:25:00,602.9,602.92,602.66,602.73,373628.0,597.3308,597.3506,597.093,597.1623,373628.0
2024-12-10 15:30:00,602.74,602.74,602.13,602.71,711783.0,597.1722,597.1722,596.5679,597.1425,711783.0
2024-12-10 15:35:00,602.71,602.73,602.52,602.69,468899.0,597.1425,597.1623,596.9543,597.1227,468899.0
2024-12-10 15:40:00,602.69,602.92,602.62,602.7,485633.0,597.1227,597.3506,597.0533,597.1326,485633.0
2024-12-10 15:45:00,602.71,602.8,602.33,602.37,459559.0,597.1425,597.2317,596.766,596.8057,459559.0
2024-12-10 15:50:00,602.37,602.68,602.3,602.31,527902.0,596.8057,597.1128,596.7363,596.7462,527902.0
2024-12-10 15:55:00,602.32,602.92,602.3,602.87,2262915.0,596.7561,597.3506,596.7363,597.301,2262915.0
2024-12-11 09:30:00,605.78,606.03,605.5,605.97,773990.0,600.1842,600.4318,599.9067,600.3724,773990.0
2024-12-11 09:35:00,605.97,606.09,605.82,605.84,551416.0,600.3724,600.4913,600.2238,600.2436,551416.0
2024-12-11 09:40:00,605.83,606.13,605.82,606.02,305715.0,600.2337,600.5309,600.2238,600.4219,305715.0
2024-12-11 09:45:00,606.01,606.58,605.96,606.34,589662.0,600.412,600.9768,600.3625,600.739,589662.0
2024-12-11 09:50:00,606.34,606.59,606.33,606.54,396528.0,600.739,600.9867,600.7291,600.9371,396528.0
2024-12-11 09:55:00,606.54,606.66,606.39,606.61,381279.0,600.9371,601.056,600.7885,601.0065,381279.0
2024-12-11 10:00:00,606.6,606.62,606.32,606.46,306921.0,600.9966,601.0164,600.7192,600.8579,306921.0
2024-12-11 10:05:00,606.47,606.87,606.46,606.86,376429.0,600.8678,601.2641,600.8579,601.2542,376429.0
2024-12-11 10:10:00,606.85,607.25,606.84,607.18,453699.0,601.2443,601.6406,601.2344,601.5712,453699.0
2024-12-11 10:15:00,607.18,607.18,606.74,606.8,259457.0,601.5712,601.5712,601.1353,601.1947,259457.0
2024-12-11 10:20:00,606.81,606.91,606.52,606.68,219181.0,601.2046,601.3037,600.9173,601.0758,219181.0
2024-12-11 10:25:00,606.68,606.72,606.45,606.54,162288.0,601.0758,601.1155,600.848,600.9371,162288.0
2024-12-11 10:30:00,606.56,606.78,606.5,606.77,228680.0,600.9569,601.1749,600.8975,601.165,228680.0
2024-12-11 10:35:00,606.77,606.88,606.67,606.83,141035.0,601.165,601.274,601.0659,601.2245,141035.0
2024-12-11 10:40:00,606.83,606.96,606.61,606.87,163996.0,601.2245,601.3533,601.0065,601.2641,163996.0
2024-12-11 10:45:00,606.86,607.01,606.8,606.96,172191.0,601.2542,601.4028,601.1947,601.3533,172191.0
2024-12-11 10:50:00,606.97,607.06,606.58,606.69,165511.0,601.3632,601.4523,600.9768,601.0857,165511.0
2024-12-11 10:55:00,606.69,606.81,606.48,606.78,132654.0,601.0857,601.2046,600.8777,601.1749,132654.0
2024-12-11 11:00:00,606.79,606.8,606.51,606.62,93557.0,601.1848,601.1947,600.9074,601.0164,93557.0
2024-12-11 11:05:00,606.62,606.93,606.61,606.8,142882.0,601.0164,601.3235,601.0065,601.1947,142882.0
2024-12-11 11:10:00,606.8,607.01,606.77,607.0,166658.0,601.1947,601.4028,601.165,601.3929,166658.0
2024-12-11 11:15:00,607.0,607.02,606.84,606.97,133955.0,601.3929,601.4127,601.2344,601.3632,133955.0
2024-12-11 11:20:00,606.99,607.21,606.92,607.21,86340.0,601.383,601.6009,601.3136,601.6009,86340.0
2024-12-11 11:25:00,607.21,607.52,607.2,607.48,348789.0,601.6009,601.9081,601.591,601.8684,348789.0
2024-12-11 11:30:00,607.48,607.51,607.36,607.46,178697.0,601.8684,601.8982,601.7496,601.8486,178697.0
2024-12-11 11:35:00,607.45,607.79,607.44,607.79,250895.0,601.8387,602.1756,601.8288,602.1756,250895.0
2024-12-11 11:40:00,607.8,607.87,607.58,607.82,143171.0,602.1855,602.2548,601.9675,602.2053,143171.0
2024-12-11 11:45:00,607.82,607.87,607.68,607.75,207770.0,602.2053,602.2548,602.0666,602.136,207770.0
2024-12-11 11:50:00,607.77,607.8,607.53,607.63,161037.0,602.1558,602.1855,601.918,602.0171,161037.0
2024-12-11 11:55:00,607.65,607.75,607.5,607.74,98626.0,602.0369,602.136,601.8883,602.126,98626.0
2024-12-11 12:00:00,607.75,608.1,607.72,608.02,134606.0,602.136,602.4827,602.1062,602.4035,134606.0
2024-12-11 12:05:00,608.03,608.1,607.89,608.01,163249.0,602.4134,602.4827,602.2747,602.3936,163249.0
2024-12-11 12:10:00,608.01,608.19,607.92,607.98,198794.0,602.3936,602.5719,602.3044,602.3638,198794.0
2024-12-11 12:15:00,607.98,608.07,607.85,607.95,177112.0,602.3638,602.453,602.235,602.3341,177112.0
2024-12-11 12:20:00,607.95,607.99,607.81,607.88,181380.0,602.3341,602.3737,602.1954,602.2648,181380.0
2024-12-11 12:25:00,607.9,607.91,607.67,607.72,180263.0,602.2846,602.2945,602.0567,602.1062,180263.0
2024-12-11 12:30:00,607.75,607.84,607.61,607.76,163759.0,602.136,602.2251,601.9972,602.1459,163759.0
2024-12-11 12:35:00,607.74,607.88,607.62,607.86,119223.0,602.126,602.2648,602.0072,602.2449,119223.0
2024-12-11 12:40:00,607.87,608.05,607.8,608.05,92827.0,602.2548,602.4332,602.1855,602.4332,92827.0
2024-12-11 12:45:00,608.05,608.1,607.96,608.04,135559.0,602.4332,602.4827,602.344,602.4233,135559.0
2024-12-11 12:50:00,608.03,608.12,607.9,607.97,83657.0,602.4134,602.5025,602.2846,602.3539,83657.0
2024-12-11 12:55:00,607.93,608.12,607.88,608.12,107490.0,602.3143,602.5025,602.2648,602.5025,107490.0
2024-12-11 13:00:00,608.13,608.44,608.12,608.26,200856.0,602.5124,602.8196,602.5025,602.6412,200856.0
2024-12-11 13:05:00,608.28,608.29,608.08,608.16,82998.0,602.6611,602.671,602.4629,602.5422,82998.0
2024-12-11 13:10:00,608.18,608.19,607.98,608.09,123860.0,602.562,602.5719,602.3638,602.4728,123860.0
2024-12-11 13:15:00,608.09,608.15,607.99,608.13,97564.0,602.4728,602.5323,602.3737,602.5124,97564.0
2024-12-11 13:20:00,608.13,608.17,608.03,608.13,84383.0,602.5124,602.5521,602.4134,602.5124,84383.0
2024-12-11 13:25:00,608.12,608.33,608.08,608.32,87720.0,602.5025,602.7106,602.4629,602.7007,87720.0
2024-12-11 13:30:00,608.31,608.4,608.15,608.25,232788.0,602.6908,602.7799,602.5323,602.6313,232788.0
2024-12-11 13:35:00,608.26,608.31,608.21,608.26,80888.0,602.6412,602.6908,602.5917,602.6412,80888.0
2024-12-11 13:40:00,608.28,608.29,608.03,608.12,142330.0,602.6611,602.671,602.4134,602.5025,142330.0
2024-12-11 13:45:00,608.12,608.21,608.1,608.19,111489.0,602.5025,602.5917,602.4827,602.5719,111489.0
2024-12-11 13:50:00,608.19,608.19,607.82,607.9,154970.0,602.5719,602.5719,602.2053,602.2846,154970.0
2024-12-11 13:55:00,607.9,607.91,607.73,607.81,100784.0,602.2846,602.2945,602.1161,602.1954,100784.0
2024-12-11 14:00:00,607.82,607.98,607.73,607.76,215144.0,602.2053,602.3638,602.1161,602.1459,215144.0
2024-12-11 14:05:00,607.77,607.78,607.56,607.75,197091.0,602.1558,602.1657,601.9477,602.136,197091.0
2024-12-11 14:10:00,607.73,607.94,607.69,607.77,144030.0,602.1161,602.3242,602.0765,602.1558,144030.0
2024-12-11 14:15:00,607.77,607.87,607.76,607.86,84782.0,602.1558,602.2548,602.1459,602.2449,84782.0
2024-12-11 14:20:00,607.85,607.94,607.7,607.87,129769.0,602.235,602.3242,602.0864,602.2548,129769.0
2024-12-11 14:25:00,607.86,607.94,607.8,607.93,119732.0,602.2449,602.3242,602.1855,602.3143,119732.0
2024-12-11 14:30:00,607.92,608.05,607.83,607.98,135481.0,602.3044,602.4332,602.2152,602.3638,135481.0
2024-12-11 14:35:00,607.99,608.17,607.97,608.12,160649.0,602.3737,602.5521,602.3539,602.5025,160649.0
2024-12-11 14:40:00,608.12,608.22,607.96,607.98,165150.0,602.5025,602.6016,602.344,602.3638,165150.0
2024-12-11 14:45:00,607.99,608.05,607.74,607.8,213454.0,602.3737,602.4332,602.126,602.1855,213454.0
2024-12-11 14:50:00,607.78,607.92,607.71,607.77,136968.0,602.1657,602.3044,602.0963,602.1558,136968.0
2024-12-11 14:55:00,607.77,608.0,607.73,607.94,100055.0,602.1558,602.3836,602.1161,602.3242,100055.0
2024-12-11 15:00:00,607.95,608.09,607.87,608.02,109683.0,602.3341,602.4728,602.2548,602.4035,109683.0
2024-12-11 15:05:00,608.02,608.04,607.87,607.97,174696.0,602.4035,602.4233,602.2548,602.3539,174696.0
2024-12-11 15:10:00,607.96,608.04,607.88,608.02,118176.0,602.344,602.4233,602.2648,602.4035,118176.0
2024-12-11 15:15:00,608.02,608.04,607.92,607.97,159576.0,602.4035,602.4233,602.3044,602.3539,159576.0
2024-12-11 15:20:00,607.96,607.96,607.88,607.92,161622.0,602.344,602.344,602.2648,602.3044,161622.0
2024-12-11 15:25:00,607.9,608.09,607.86,608.07,181063.0,602.2846,602.4728,602.2449,602.453,181063.0
2024-12-11 15:30:00,608.07,608.07,607.83,607.89,332163.0,602.453,602.453,602.2152,602.2747,332163.0
2024-12-11 15:35:00,607.88,608.04,607.8,608.03,237690.0,602.2648,602.4233,602.1855,602.4134,237690.0
2024-12-11 15:40:00,608.03,608.03,607.77,607.77,216349.0,602.4134,602.4134,602.1558,602.1558,216349.0
2024-12-11 15:45:00,607.78,607.88,607.74,607.84,268671.0,602.1657,602.2648,602.126,602.2251,268671.0
2024-12-11 15:50:00,607.83,607.88,607.6,607.63,502539.0,602.2152,602.2648,601.9873,602.0171,502539.0
2024-12-11 15:55:00,607.62,607.65,607.31,607.5,1270752.0,602.0072,602.0369,601.7,601.8883,1270752.0
2024-12-12 09:30:00,606.58,606.64,605.9,606.0,723574.0,600.9768,601.0362,600.303,600.4021,723574.0
2024-12-12 09:35:00,606.01,606.3,605.88,606.08,349830.0,600.412,600.6993,600.2832,600.4814,349830.0
2024-12-12 09:40:00,606.08,606.45,605.9,606.39,496584.0,600.4814,600.848,600.303,600.7885,496584.0
2024-12-12 09:45:00,606.39,606.4,605.91,605.93,245287.0,600.7885,600.7984,600.313,600.3328,245287.0
2024-12-12 09:50:00,605.93,606.15,605.79,605.86,245618.0,600.3328,600.5507,600.1941,600.2634,245618.0
2024-12-12 09:55:00,605.84,606.24,605.72,606.2,174527.0,600.2436,600.6399,600.1247,600.6003,174527.0
2024-12-12 10:00:00,606.19,606.25,605.7,605.87,249026.0,600.5904,600.6498,600.1049,600.2733,249026.0
2024-12-12 10:05:00,605.82,605.93,605.38,605.5,281174.0,600.2238,600.3328,599.7878,599.9067,281174.0
2024-12-12 10:10:00,605.51,605.6,605.13,605.47,358511.0,599.9166,600.0058,599.5402,599.877,358511.0
2024-12-12 10:15:00,605.45,605.97,605.27,605.95,337596.0,599.8572,600.3724,599.6789,600.3526,337596.0
2024-12-12 10:20:00,605.94,606.28,605.71,606.2,226099.0,600.3427,600.6795,600.1148,600.6003,226099.0
2024-12-12 10:25:00,606.21,606.66,606.13,606.56,420157.0,600.6102,601.056,600.5309,600.9569,420157.0
2024-12-12 10:30:00,606.56,606.84,606.49,606.6,311201.0,600.9569,601.2344,600.8876,600.9966,311201.0
2024-12-12 10:35:00,606.6,606.97,606.57,606.88,138616.0,600.9966,601.3632,600.9669,601.274,138616.0
2024-12-12 10:40:00,606.88,606.94,606.32,606.43,220551.0,601.274,601.3334,600.7192,600.8281,220551.0
2024-12-12 10:45:00,606.42,606.76,606.34,606.61,100825.0,600.8182,601.1551,600.739,601.0065,100825.0
2024-12-12 10:50:00,606.6,606.68,606.42,606.56,117182.0,600.9966,601.0758,600.8182,600.9569,117182.0
2024-12-12 10:55:00,606.56,606.84,606.55,606.8,168492.0,600.9569,601.2344,600.947,601.1947,168492.0
2024-12-12 11:00:00,606.79,607.13,606.62,607.02,159585.0,601.1848,601.5217,601.0164,601.4127,159585.0
2024-12-12 11:05:00,607.02,607.13,606.89,606.92,120100.0,601.4127,601.5217,601.2839,601.3136,120100.0
2024-12-12 11:10:00,606.94,607.16,606.82,606.84,97376.0,601.3334,601.5514,601.2145,601.2344,97376.0
2024-12-12 11:15:00,606.86,607.13,606.69,607.11,105912.0,601.2542,601.5217,601.0857,601.5019,105912.0
2024-12-12 11:20:00,607.11,607.14,606.76,606.97,79600.0,601.5019,601.5316,601.1551,601.3632,79600.0
2024-12-12 11:25:00,606.98,607.06,606.85,606.87,63411.0,601.3731,601.4523,601.2443,601.2641,63411.0
2024-12-12 11:30:00,606.88,606.91,606.67,606.71,82449.0,601.274,601.3037,601.0659,601.1056,82449.0
2024-12-12 11:35:00,606.69,606.81,606.57,606.61,90157.0,601.0857,601.2046,600.9669,601.0065,90157.0
2024-12-12 11:40:00,606.6,606.6,606.32,606.45,189202.0,600.9966,600.9966,600.7192,600.848,189202.0
2024-12-12 11:45:00,606.45,606.45,605.88,606.33,208336.0,600.848,600.848,600.2832,600.7291,208336.0
2024-12-12 11:50:00,606.34,606.37,606.0,606.08,115014.0,600.739,600.7687,600.4021,600.4814,115014.0
2024-12-12 11:55:00,606.09,606.2,605.77,605.79,93860.0,600.4913,600.6003,600.1742,600.1941,93860.0
2024-12-12 12:00:00,605.77,606.33,605.77,606.31,173126.0,600.1742,600.7291,600.1742,600.7093,173126.0
2024-12-12 12:05:00,606.32,606.59,606.28,606.56,176398.0,600.7192,600.9867,600.6795,600.9569,176398.0
2024-12-12 12:10:00,606.55,606.7,606.51,606.64,69550.0,600.947,601.0957,600.9074,601.0362,69550.0
2024-12-12 12:15:00,606.65,606.89,606.65,606.71,171541.0,601.0461,601.2839,601.0461,601.1056,171541.0
2024-12-12 12:20:00,606.72,606.81,606.34,606.46,148775.0,601.1155,601.2046,600.739,600.8579,148775.0
2024-12-12 12:25:00,606.46,606.57,606.38,606.5,138710.0,600.8579,600.9669,600.7786,600.8975,138710.0
2024-12-12 12:30:00,606.49,606.55,606.02,606.09,244054.0,600.8876,600.947,600.4219,600.4913,244054.0
2024-12-12 12:35:00,606.08,606.28,605.87,606.24,96012.0,600.4814,600.6795,600.2733,600.6399,96012.0
2024-12-12 12:40:00,606.23,606.23,605.95,606.13,83399.0,600.63,600.63,600.3526,600.5309,83399.0
2024-12-12 12:45:00,606.13,606.47,606.12,606.31,127830.0,600.5309,600.8678,600.521,600.7093,127830.0
2024-12-12 12:50:00,606.33,606.34,606.1,606.34,53604.0,600.7291,600.739,600.5012,600.739,53604.0
2024-12-12 12:55:00,606.36,606.83,606.36,606.8,70161.0,600.7588,601.2245,600.7588,601.1947,70161.0
2024-12-12 13:00:00,606.78,606.89,606.5,606.51,153523.0,601.1749,601.2839,600.8975,600.9074,153523.0
2024-12-12 13:05:00,606.5,606.78,606.44,606.76,72543.0,600.8975,601.1749,600.8381,601.1551,72543.0
2024-12-12 13:10:00,606.77,606.83,606.47,606.79,74760.0,601.165,601.2245,600.8678,601.1848,74760.0
2024-12-12 13:15:00,606.79,606.85,606.58,606.84,88803.0,601.1848,601.2443,600.9768,601.2344,88803.0
2024-12-12 13:20:00,606.84,606.88,606.67,606.83,79918.0,601.2344,601.274,601.0659,601.2245,79918.0
2024-12-12 13:25:00,606.84,606.95,606.47,606.52,128306.0,601.2344,601.3433,600.8678,600.9173,128306.0
2024-12-12 13:30:00,606.51,606.55,606.24,606.26,80904.0,600.9074,600.947,600.6399,600.6597,80904.0
2024-12-12 13:35:00,606.26,606.26,605.92,606.19,151459.0,600.6597,600.6597,600.3229,600.5904,151459.0
2024-12-12 13:40:00,606.18,606.31,605.93,606.01,125693.0,600.5805,600.7093,600.3328,600.412,125693.0
2024-12-12 13:45:00,605.98,606.14,605.96,606.12,105598.0,600.3823,600.5408,600.3625,600.521,105598.0
2024-12-12 13:50:00,606.14,606.18,605.92,606.0,72403.0,600.5408,600.5805,600.3229,600.4021,72403.0
2024-12-12 13:55:00,605.99,606.05,605.72,605.76,87752.0,600.3922,600.4517,600.1247,600.1643,87752.0
2024-12-12 14:00:00,605.75,606.02,605.48,606.0,194167.0,600.1544,600.4219,599.8869,600.4021,194167.0
2024-12-12 14:05:00,606.0,606.12,605.77,605.81,139833.0,600.4021,600.521,600.1742,600.2139,139833.0
2024-12-12 14:10:00,605.83,606.05,605.6,605.64,101147.0,600.2337,600.4517,600.0058,600.0454,101147.0
2024-12-12 14:15:00,605.64,605.71,605.4,605.47,196114.0,600.0454,600.1148,599.8077,599.877,196114.0
2024-12-12 14:20:00,605.45,605.46,604.83,605.12,412895.0,599.8572,599.8671,599.2429,599.5302,412895.0
2024-12-12 14:25:00,605.13,605.33,604.93,604.93,185198.0,599.5402,599.7383,599.342,599.342,185198.0
2024-12-12 14:30:00,604.94,605.31,604.92,605.22,230023.0,599.3519,599.7185,599.3321,599.6293,230023.0
2024-12-12 14:35:00,605.22,605.44,605.1,605.41,178201.0,599.6293,599.8473,599.5104,599.8176,178201.0
2024-12-12 14:40:00,605.42,605.43,605.06,605.28,175556.0,599.8275,599.8374,599.4708,599.6888,175556.0
2024-12-12 14:45:00,605.29,605.44,605.12,605.2,145973.0,599.6987,599.8473,599.5302,599.6095,145973.0
2024-12-12 14:50:00,605.2,605.29,604.96,605.13,139531.0,599.6095,599.6987,599.3717,599.5402,139531.0
2024-12-12 14:55:00,605.12,605.24,604.93,605.12,161480.0,599.5302,599.6491,599.342,599.5302,161480.0
2024-12-12 15:00:00,605.1,605.16,604.89,604.96,185005.0,599.5104,599.5699,599.3024,599.3717,185005.0
2024-12-12 15:05:00,604.95,605.23,604.94,605.08,154076.0,599.3618,599.6392,599.3519,599.4906,154076.0
2024-12-12 15:10:00,605.09,605.12,604.75,605.0,251984.0,599.5005,599.5302,599.1637,599.4114,251984.0
2024-12-12 15:15:00,604.87,605.12,604.85,604.92,195391.0,599.2826,599.5302,599.2627,599.3321,195391.0
2024-12-12 15:20:00,604.92,605.09,604.87,604.89,240543.0,599.3321,599.5005,599.2826,599.3024,240543.0
2024-12-12 15:25:00,604.9,604.99,604.76,604.88,171435.0,599.3123,599.4014,599.1736,599.2925,171435.0
2024-12-12 15:30:00,604.9,605.28,604.88,605.28,357283.0,599.3123,599.6888,599.2925,599.6888,357283.0
2024-12-12 15:35:00,605.26,605.3,605.08,605.1,203114.0,599.669,599.7086,599.4906,599.5104,203114.0
2024-12-12 15:40:00,605.08,605.1,604.9,605.07,413409.0,599.4906,599.5104,599.3123,599.4807,413409.0
2024-12-12 15:45:00,605.07,605.35,605.04,605.05,569578.0,599.4807,599.7581,599.451,599.4609,569578.0
2024-12-12 15:50:00,605.06,605.32,604.75,604.76,562297.0,599.4708,599.7284,599.1637,599.1736,562297.0
2024-12-12 15:55:00,604.78,604.79,604.34,604.34,2095713.0,599.1934,599.2033,598.7575,598.7575,2095713.0
2024-12-13 09:30:00,606.4,606.5,606.01,606.43,812142.0,600.7984,600.8975,600.412,600.8281,812142.0
2024-12-13 09:35:00,606.44,606.57,606.1,606.55,321148.0,600.8381,600.9669,600.5012,600.947,321148.0
2024-12-13 09:40:00,606.55,606.94,606.51,606.83,395143.0,600.947,601.3334,600.9074,601.2245,395143.0
2024-12-13 09:45:00,606.83,607.13,606.8,606.84,367371.0,601.2245,601.5217,601.1947,601.2344,367371.0
2024-12-13 09:50:00,606.85,606.97,606.18,606.29,314063.0,601.2443,601.3632,600.5805,600.6894,314063.0
2024-12-13 09:55:00,606.28,606.48,606.06,606.15,417356.0,600.6795,600.8777,600.4616,600.5507,417356.0
2024-12-13 10:00:00,606.17,606.2,605.67,605.79,412786.0,600.5705,600.6003,600.0752,600.1941,412786.0
2024-12-13 10:05:00,605.76,605.84,605.07,605.59,367434.0,600.1643,600.2436,599.4807,599.9959,367434.0
2024-12-13 10:10:00,605.59,605.99,605.47,605.48,375547.0,599.9959,600.3922,599.877,599.8869,375547.0
2024-12-13 10:15:00,605.49,605.63,605.1,605.13,251819.0,599.8968,600.0355,599.5104,599.5402,251819.0
2024-12-13 10:20:00,605.14,605.3,605.07,605.16,280707.0,599.5501,599.7086,599.4807,599.5699,280707.0
2024-12-13 10:25:00,605.15,605.33,604.92,605.01,322433.0,599.56,599.7383,599.3321,599.4213,322433.0
2024-12-13 10:30:00,605.01,605.27,604.91,604.95,152035.0,599.4213,599.6789,599.3222,599.3618,152035.0
2024-12-13 10:35:00,604.95,605.11,604.81,604.83,188090.0,599.3618,599.5203,599.2231,599.2429,188090.0
2024-12-13 10:40:00,604.81,604.85,603.6,603.83,639075.0,599.2231,599.2627,598.0243,598.2522,639075.0
2024-12-13 10:45:00,603.8,604.33,603.7,604.26,391336.0,598.2224,598.7475,598.1234,598.6782,391336.0
2024-12-13 10:50:00,604.24,604.29,603.44,603.69,260288.0,598.6584,598.7079,597.8658,598.1135,260288.0
2024-12-13 10:55:00,603.69,603.9,603.43,603.47,198091.0,598.1135,598.3215,597.8559,597.8955,198091.0
2024-12-13 11:00:00,603.47,603.54,603.16,603.31,309936.0,597.8955,597.9648,597.5884,597.737,309936.0
2024-12-13 11:05:00,603.32,603.51,603.13,603.34,207841.0,597.7469,597.9351,597.5586,597.7667,207841.0
2024-12-13 11:10:00,603.38,603.79,603.03,603.15,318771.0,597.8063,598.2125,597.4596,597.5784,318771.0
2024-12-13 11:15:00,603.23,604.03,603.16,603.97,233425.0,597.6577,598.4503,597.5884,598.3909,233425.0
2024-12-13 11:20:00,603.96,604.03,603.68,604.03,125104.0,598.381,598.4503,598.1035,598.4503,125104.0
2024-12-13 11:25:00,604.02,604.03,603.48,603.68,188408.0,598.4404,598.4503,597.9054,598.1035,188408.0
2024-12-13 11:30:00,603.66,604.6,603.65,604.59,308586.0,598.0837,599.0151,598.0738,599.0051,308586.0
2024-12-13 11:35:00,604.59,604.66,603.77,603.77,355756.0,599.0051,599.0745,598.1927,598.1927,355756.0
2024-12-13 11:40:00,603.79,604.38,603.72,603.88,226166.0,598.2125,598.7971,598.1432,598.3017,226166.0
2024-12-13 11:45:00,603.87,603.9,603.64,603.76,220943.0,598.2918,598.3215,598.0639,598.1828,220943.0
2024-12-13 11:50:00,603.77,603.98,603.49,603.56,164915.0,598.1927,598.4008,597.9153,597.9847,164915.0
2024-12-13 11:55:00,603.56,603.89,603.32,603.81,170316.0,597.9847,598.3116,597.7469,598.2323,170316.0
2024-12-13 12:00:00,603.79,603.81,603.59,603.7,100074.0,598.2125,598.2323,598.0144,598.1234,100074.0
2024-12-13 12:05:00,603.74,603.84,603.55,603.63,184344.0,598.163,598.2621,597.9748,598.054,184344.0
2024-12-13 12:10:00,603.66,603.99,603.46,603.48,135208.0,598.0837,598.4107,597.8856,597.9054,135208.0
2024-12-13 12:15:00,603.48,603.66,603.32,603.63,87903.0,597.9054,598.0837,597.7469,598.054,87903.0
2024-12-13 12:20:00,603.62,603.78,603.14,603.34,148599.0,598.0441,598.2026,597.5685,597.7667,148599.0
2024-12-13 12:25:00,603.33,603.33,603.12,603.24,108732.0,597.7568,597.7568,597.5487,597.6676,108732.0
2024-12-13 12:30:00,603.24,603.24,603.04,603.19,121290.0,597.6676,597.6676,597.4695,597.6181,121290.0
2024-12-13 12:35:00,603.19,603.32,602.9,603.13,203229.0,597.6181,597.7469,597.3308,597.5586,203229.0
2024-12-13 12:40:00,603.13,603.28,602.88,602.98,196675.0,597.5586,597.7072,597.3109,597.41,196675.0
2024-12-13 12:45:00,602.97,603.17,602.9,603.17,96338.0,597.4001,597.5983,597.3308,597.5983,96338.0
2024-12-13 12:50:00,603.15,603.53,602.92,603.38,169758.0,597.5784,597.9549,597.3506,597.8063,169758.0
2024-12-13 12:55:00,603.35,603.44,602.83,602.91,185493.0,597.7766,597.8658,597.2614,597.3407,185493.0
2024-12-13 13:00:00,602.9,603.35,602.81,603.24,123246.0,597.3308,597.7766,597.2416,597.6676,123246.0
2024-12-13 13:05:00,603.24,603.37,602.97,603.3,171983.0,597.6676,597.7964,597.4001,597.7271,171983.0
2024-12-13 13:10:00,603.3,603.45,603.17,603.36,96713.0,597.7271,597.8757,597.5983,597.7865,96713.0
2024-12-13 13:15:00,603.35,603.67,603.26,603.58,162365.0,597.7766,598.0936,597.6874,598.0045,162365.0
2024-12-13 13:20:00,603.58,603.62,603.35,603.52,121494.0,598.0045,598.0441,597.7766,597.945,121494.0
2024-12-13 13:25:00,603.52,604.07,603.36,603.98,228976.0,597.945,598.4899,597.7865,598.4008,228976.0
2024-12-13 13:30:00,603.97,604.02,603.68,603.9,103457.0,598.3909,598.4404,598.1035,598.3215,103457.0
2024-12-13 13:35:00,603.9,604.17,603.83,604.13,157041.0,598.3215,598.589,598.2522,598.5494,157041.0
2024-12-13 13:40:00,604.13,604.18,604.0,604.09,135685.0,598.5494,598.5989,598.4206,598.5098,135685.0
2024-12-13 13:45:00,604.08,604.42,604.0,604.31,160414.0,598.4999,598.8367,598.4206,598.7277,160414.0
2024-12-13 13:50:00,604.31,604.31,603.93,604.11,99221.0,598.7277,598.7277,598.3512,598.5296,99221.0
2024-12-13 13:55:00,604.12,604.17,603.98,604.1,49110.0,598.5395,598.589,598.4008,598.5197,49110.0
2024-12-13 14:00:00,604.11,604.18,603.92,604.07,306055.0,598.5296,598.5989,598.3413,598.4899,306055.0
2024-12-13 14:05:00,604.07,604.53,604.06,604.52,268634.0,598.4899,598.9457,598.48,598.9358,268634.0
2024-12-13 14:10:00,604.51,604.51,604.11,604.16,135284.0,598.9259,598.9259,598.5296,598.5791,135284.0
2024-12-13 14:15:00,604.14,604.43,604.12,604.35,86547.0,598.5593,598.8466,598.5395,598.7674,86547.0
2024-12-13 14:20:00,604.35,604.4,604.23,604.38,126199.0,598.7674,598.8169,598.6485,598.7971,126199.0
2024-12-13 14:25:00,604.38,604.43,604.29,604.38,116738.0,598.7971,598.8466,598.7079,598.7971,116738.0
2024-12-13 14:30:00,604.4,604.63,604.37,604.54,141151.0,598.8169,599.0448,598.7872,598.9556,141151.0
2024-12-13 14:35:00,604.54,604.57,604.3,604.45,220529.0,598.9556,598.9853,598.7178,598.8664,220529.0
2024-12-13 14:40:00,604.48,604.57,604.4,604.45,189234.0,598.8962,598.9853,598.8169,598.8664,189234.0
2024-12-13 14:45:00,604.47,604.57,604.23,604.34,185289.0,598.8863,598.9853,598.6485,598.7575,185289.0
2024-12-13 14:50:00,604.35,604.47,604.18,604.36,282990.0,598.7674,598.8863,598.5989,598.7773,282990.0
2024-12-13 14:55:00,604.36,604.4,604.15,604.3,182859.0,598.7773,598.8169,598.5692,598.7178,182859.0
2024-12-13 15:00:00,604.29,604.52,604.27,604.45,217660.0,598.7079,598.9358,598.6881,598.8664,217660.0
2024-12-13 15:05:00,604.45,604.49,604.2,604.32,244156.0,598.8664,598.9061,598.6187,598.7376,244156.0
2024-12-13 15:10:00,604.31,604.44,604.23,604.27,146075.0,598.7277,598.8565,598.6485,598.6881,146075.0
2024-12-13 15:15:00,604.27,604.3,603.94,604.06,254878.0,598.6881,598.7178,598.3611,598.48,254878.0
2024-12-13 15:20:00,604.06,604.16,603.77,604.1,299783.0,598.48,598.5791,598.1927,598.5197,299783.0
2024-12-13 15:25:00,604.1,604.32,604.1,604.27,211945.0,598.5197,598.7376,598.5197,598.6881,211945.0
2024-12-13 15:30:00,604.26,604.49,604.17,604.48,224670.0,598.6782,598.9061,598.589,598.8962,224670.0
2024-12-13 15:35:00,604.49,604.7,604.32,604.61,310099.0,598.9061,599.1141,598.7376,599.025,310099.0
2024-12-13 15:40:00,604.61,604.62,604.3,604.33,274928.0,599.025,599.0349,598.7178,598.7475,274928.0
2024-12-13 15:45:00,604.34,604.7,604.33,604.68,406611.0,598.7575,599.1141,598.7475,599.0943,406611.0
2024-12-13 15:50:00,604.69,604.69,604.11,604.16,510639.0,599.1042,599.1042,598.5296,598.5791,510639.0
2024-12-13 15:55:00,604.16,604.49,604.1,604.26,1546400.0,598.5791,598.9061,598.5197,598.6782,1546400.0
2024-12-16 09:30:00,606.0,606.4,605.77,605.89,1046753.0,600.4021,600.7984,600.1742,600.2931,1046753.0
2024-12-16 09:35:00,605.89,606.05,605.7,606.02,292252.0,600.2931,600.4517,600.1049,600.4219,292252.0
2024-12-16 09:40:00,606.02,606.29,605.63,605.72,282845.0,600.4219,600.6894,600.0355,600.1247,282845.0
2024-12-16 09:45:00,605.75,606.11,605.58,605.97,380336.0,600.1544,600.5111,599.986,600.3724,380336.0
2024-12-16 09:50:00,605.97,606.37,605.86,606.37,377832.0,600.3724,600.7687,600.2634,600.7687,377832.0
2024-12-16 09:55:00,606.36,606.36,605.98,606.27,245626.0,600.7588,600.7588,600.3823,600.6696,245626.0
2024-12-16 10:00:00,606.3,606.65,606.23,606.65,462602.0,600.6993,601.0461,600.63,601.0461,462602.0
2024-12-16 10:05:00,606.66,606.68,606.27,606.34,214015.0,601.056,601.0758,600.6696,600.739,214015.0
2024-12-16 10:10:00,606.36,606.49,605.98,606.04,190520.0,600.7588,600.8876,600.3823,600.4417,190520.0
2024-12-16 10:15:00,606.06,606.12,605.67,605.76,196096.0,600.4616,600.521,600.0752,600.1643,196096.0
2024-12-16 10:20:00,605.76,605.87,605.21,605.84,331985.0,600.1643,600.2733,599.6194,600.2436,331985.0
2024-12-16 10:25:00,605.82,606.47,605.77,606.46,236463.0,600.2238,600.8678,600.1742,600.8579,236463.0
2024-12-16 10:30:00,606.45,606.92,606.36,606.91,284496.0,600.848,601.3136,600.7588,601.3037,284496.0
2024-12-16 10:35:00,606.92,607.05,606.81,606.99,269443.0,601.3136,601.4424,601.2046,601.383,269443.0
2024-12-16 10:40:00,606.99,607.01,606.68,606.87,174801.0,601.383,601.4028,601.0758,601.2641,174801.0
2024-12-16 10:45:00,606.87,606.9,606.73,606.81,158931.0,601.2641,601.2938,601.1254,601.2046,158931.0
2024-12-16 10:50:00,606.84,606.9,606.62,606.75,199047.0,601.2344,601.2938,601.0164,601.1452,199047.0
2024-12-16 10:55:00,606.74,607.11,606.64,606.71,285747.0,601.1353,601.5019,601.0362,601.1056,285747.0
2024-12-16 11:00:00,606.71,606.94,606.58,606.78,255249.0,601.1056,601.3334,600.9768,601.1749,255249.0
2024-12-16 11:05:00,606.79,606.94,606.78,606.85,108849.0,601.1848,601.3334,601.1749,601.2443,108849.0
2024-12-16 11:10:00,606.85,606.98,606.8,606.85,181694.0,601.2443,601.3731,601.1947,601.2443,181694.0
2024-12-16 11:15:00,606.84,606.85,606.53,606.83,162700.0,601.2344,601.2443,600.9272,601.2245,162700.0
2024-12-16 11:20:00,606.84,606.93,606.7,606.9,171005.0,601.2344,601.3235,601.0957,601.2938,171005.0
2024-12-16 11:25:00,606.88,606.91,606.67,606.72,164751.0,601.274,601.3037,601.0659,601.1155,164751.0
2024-12-16 11:30:00,606.73,606.79,606.45,606.53,142724.0,601.1254,601.1848,600.848,600.9272,142724.0
2024-12-16 11:35:00,606.53,606.75,606.47,606.62,119606.0,600.9272,601.1452,600.8678,601.0164,119606.0
2024-12-16 11:40:00,606.64,606.77,606.41,606.49,120009.0,601.0362,601.165,600.8083,600.8876,120009.0
2024-12-16 11:45:00,606.49,606.72,606.4,606.72,164416.0,600.8876,601.1155,600.7984,601.1155,164416.0
2024-12-16 11:50:00,606.73,606.9,606.69,606.86,112418.0,601.1254,601.2938,601.0857,601.2542,112418.0
2024-12-16 11:55:00,606.87,606.96,606.77,606.95,164543.0,601.2641,601.3533,601.165,601.3433,164543.0
2024-12-16 12:00:00,606.96,607.03,606.61,606.71,105139.0,601.3533,601.4226,601.0065,601.1056,105139.0
2024-12-16 12:05:00,606.72,606.77,606.56,606.75,96287.0,601.1155,601.165,600.9569,601.1452,96287.0
2024-12-16 12:10:00,606.75,606.93,606.73,606.89,79687.0,601.1452,601.3235,601.1254,601.2839,79687.0
2024-12-16 12:15:00,606.91,606.99,606.9,606.93,65315.0,601.3037,601.383,601.2938,601.3235,65315.0
2024-12-16 12:20:00,606.94,606.99,606.84,606.92,56974.0,601.3334,601.383,601.2344,601.3136,56974.0
2024-12-16 12:25:00,606.91,606.99,606.89,606.95,106521.0,601.3037,601.383,601.2839,601.3433,106521.0
2024-12-16 12:30:00,606.95,607.05,606.93,606.99,237365.0,601.3433,601.4424,601.3235,601.383,237365.0
2024-12-16 12:35:00,606.98,607.2,606.91,607.19,216021.0,601.3731,601.591,601.3037,601.5811,216021.0
2024-12-16 12:40:00,607.19,607.34,607.15,607.21,117480.0,601.5811,601.7297,601.5415,601.6009,117480.0
2024-12-16 12:45:00,607.2,607.24,607.08,607.11,187938.0,601.591,601.6307,601.4721,601.5019,187938.0
2024-12-16 12:50:00,607.11,607.19,606.86,607.08,121129.0,601.5019,601.5811,601.2542,601.4721,121129.0
2024-12-16 12:55:00,607.09,607.29,606.97,607.25,97628.0,601.4821,601.6802,601.3632,601.6406,97628.0
2024-12-16 13:00:00,607.26,607.34,607.16,607.34,146015.0,601.6505,601.7297,601.5514,601.7297,146015.0
2024-12-16 13:05:00,607.33,607.42,607.28,607.37,232971.0,601.7198,601.809,601.6703,601.7595,232971.0
2024-12-16 13:10:00,607.37,607.41,607.26,607.32,95856.0,601.7595,601.7991,601.6505,601.7099,95856.0
2024-12-16 13:15:00,607.31,607.48,607.29,607.45,158732.0,601.7,601.8684,601.6802,601.8387,158732.0
2024-12-16 13:20:00,607.45,607.69,607.44,607.65,198024.0,601.8387,602.0765,601.8288,602.0369,198024.0
2024-12-16 13:25:00,607.66,607.72,607.63,607.72,199208.0,602.0468,602.1062,602.0171,602.1062,199208.0
2024-12-16 13:30:00,607.71,607.78,607.46,607.51,263347.0,602.0963,602.1657,601.8486,601.8982,263347.0
2024-12-16 13:35:00,607.51,607.61,607.42,607.48,184914.0,601.8982,601.9972,601.809,601.8684,184914.0
2024-12-16 13:40:00,607.49,607.65,607.46,607.61,113800.0,601.8784,602.0369,601.8486,601.9972,113800.0
2024-12-16 13:45:00,607.65,607.66,607.51,607.6,124408.0,602.0369,602.0468,601.8982,601.9873,124408.0
2024-12-16 13:50:00,607.6,607.69,607.54,607.63,116256.0,601.9873,602.0765,601.9279,602.0171,116256.0
2024-12-16 13:55:00,607.63,607.7,607.59,607.62,71504.0,602.0171,602.0864,601.9774,602.0072,71504.0
2024-12-16 14:00:00,607.61,607.61,607.38,607.45,173635.0,601.9972,601.9972,601.7694,601.8387,173635.0
2024-12-16 14:05:00,607.46,607.53,607.4,607.47,382075.0,601.8486,601.918,601.7892,601.8585,382075.0
2024-12-16 14:10:00,607.47,607.56,607.4,607.56,113087.0,601.8585,601.9477,601.7892,601.9477,113087.0
2024-12-16 14:15:00,607.56,607.66,607.49,607.57,190648.0,601.9477,602.0468,601.8784,601.9576,190648.0
2024-12-16 14:20:00,607.57,607.58,607.42,607.52,165239.0,601.9576,601.9675,601.809,601.9081,165239.0
2024-12-16 14:25:00,607.52,607.53,607.32,607.35,254622.0,601.9081,601.918,601.7099,601.7396,254622.0
2024-12-16 14:30:00,607.34,607.41,607.29,607.4,187185.0,601.7297,601.7991,601.6802,601.7892,187185.0
2024-12-16 14:35:00,607.41,607.59,607.29,607.58,146658.0,601.7991,601.9774,601.6802,601.9675,146658.0
2024-12-16 14:40:00,607.57,607.59,607.44,607.45,126100.0,601.9576,601.9774,601.8288,601.8387,126100.0
2024-12-16 14:45:00,607.44,607.47,607.36,607.44,212580.0,601.8288,601.8585,601.7496,601.8288,212580.0
2024-12-16 14:50:00,607.44,607.58,607.4,607.56,154931.0,601.8288,601.9675,601.7892,601.9477,154931.0
2024-12-16 14:55:00,607.55,607.66,607.5,607.5,208328.0,601.9378,602.0468,601.8883,601.8883,208328.0
2024-12-16 15:00:00,607.51,607.54,607.41,607.48,208892.0,601.8982,601.9279,601.7991,601.8684,208892.0
2024-12-16 15:05:00,607.48,607.76,607.48,607.74,218463.0,601.8684,602.1459,601.8684,602.126,218463.0
2024-12-16 15:10:00,607.73,607.78,607.68,607.7,197819.0,602.1161,602.1657,602.0666,602.0864,197819.0
2024-12-16 15:15:00,607.69,607.76,607.6,607.62,223106.0,602.0765,602.1459,601.9873,602.0072,223106.0
2024-12-16 15:20:00,607.62,607.68,607.46,607.49,329397.0,602.0072,602.0666,601.8486,601.8784,329397.0
2024-12-16 15:25:00,607.49,607.7,607.47,607.59,195559.0,601.8784,602.0864,601.8585,601.9774,195559.0
2024-12-16 15:30:00,607.58,607.59,607.33,607.35,334843.0,601.9675,601.9774,601.7198,601.7396,334843.0
2024-12-16 15:35:00,607.35,607.4,607.21,607.28,284128.0,601.7396,601.7892,601.6009,601.6703,284128.0
2024-12-16 15:40:00,607.27,607.27,606.98,606.99,335662.0,601.6604,601.6604,601.3731,601.383,335662.0
2024-12-16 15:45:00,606.98,606.98,606.58,606.74,655699.0,601.3731,601.3731,600.9768,601.1353,655699.0
2024-12-16 15:50:00,606.73,606.73,606.05,606.3,1773592.0,601.1254,601.1254,600.4517,600.6993,1773592.0
2024-12-16 15:55:00,606.3,606.88,606.3,606.77,3945609.0,600.6993,601.274,600.6993,601.165,3945609.0
2024-12-17 09:30:00,604.19,604.29,603.6,604.04,1122314.0,598.6088,598.7079,598.0243,598.4602,1122314.0
2024-12-17 09:35:00,604.06,604.22,603.72,604.05,444012.0,598.48,598.6386,598.1432,598.4701,444012.0
2024-12-17 09:40:00,604.06,604.61,603.79,604.52,425012.0,598.48,599.025,598.2125,598.9358,425012.0
2024-12-17 09:45:00,604.5,604.73,604.27,604.59,401291.0,598.916,599.1439,598.6881,599.0051,401291.0
2024-12-17 09:50:00,604.6,604.85,604.45,604.83,400108.0,599.0151,599.2627,598.8664,599.2429,400108.0
2024-12-17 09:55:00,604.82,604.86,604.3,604.4,314297.0,599.233,599.2726,598.7178,598.8169,314297.0
2024-12-17 10:00:00,604.38,604.41,603.75,603.91,417746.0,598.7971,598.8268,598.1729,598.3314,417746.0
2024-12-17 10:05:00,603.94,604.21,603.76,603.83,227052.0,598.3611,598.6287,598.1828,598.2522,227052.0
2024-12-17 10:10:00,603.82,603.86,603.34,603.4,374270.0,598.2423,598.2819,597.7667,597.8261,374270.0
2024-12-17 10:15:00,603.4,603.75,603.23,603.43,364144.0,597.8261,598.1729,597.6577,597.8559,364144.0
2024-12-17 10:20:00,603.43,603.49,603.23,603.41,406669.0,597.8559,597.9153,597.6577,597.836,406669.0
2024-12-17 10:25:00,603.42,603.44,603.16,603.22,244419.0,597.846,597.8658,597.5884,597.6478,244419.0
2024-12-17 10:30:00,603.2,603.46,603.17,603.29,248494.0,597.628,597.8856,597.5983,597.7172,248494.0
2024-12-17 10:35:00,603.27,603.63,603.16,603.62,317397.0,597.6973,598.054,597.5884,598.0441,317397.0
2024-12-17 10:40:00,603.62,603.72,603.28,603.64,263132.0,598.0441,598.1432,597.7072,598.0639,263132.0
2024-12-17 10:45:00,603.63,603.85,603.59,603.72,238803.0,598.054,598.272,598.0144,598.1432,238803.0
2024-12-17 10:50:00,603.73,603.88,603.63,603.76,256502.0,598.1531,598.3017,598.054,598.1828,256502.0
2024-12-17 10:55:00,603.77,603.99,603.6,603.94,317648.0,598.1927,598.4107,598.0243,598.3611,317648.0
2024-12-17 11:00:00,603.94,604.27,603.85,604.12,228375.0,598.3611,598.6881,598.272,598.5395,228375.0
2024-12-17 11:05:00,604.13,605.07,603.92,605.01,649168.0,598.5494,599.4807,598.3413,599.4213,649168.0
2024-12-17 11:10:00,605.03,605.11,604.86,604.99,244385.0,599.4411,599.5203,599.2726,599.4014,244385.0
2024-12-17 11:15:00,605.01,605.02,604.43,604.52,223303.0,599.4213,599.4312,598.8466,598.9358,223303.0
2024-12-17 11:20:00,604.54,604.61,604.16,604.35,152818.0,598.9556,599.025,598.5791,598.7674,152818.0
2024-12-17 11:25:00,604.35,604.58,604.26,604.39,159751.0,598.7674,598.9952,598.6782,598.807,159751.0
2024-12-17 11:30:00,604.36,604.97,604.27,604.82,209969.0,598.7773,599.3816,598.6881,599.233,209969.0
2024-12-17 11:35:00,604.83,605.1,604.75,605.03,179407.0,599.2429,599.5104,599.1637,599.4411,179407.0
2024-12-17 11:40:00,605.03,605.11,604.84,605.05,159291.0,599.4411,599.5203,599.2528,599.4609,159291.0
2024-12-17 11:45:00,605.04,605.07,604.91,605.07,150086.0,599.451,599.4807,599.3222,599.4807,150086.0
2024-12-17 11:50:00,605.08,605.17,604.67,604.73,236132.0,599.4906,599.5798,599.0844,599.1439,236132.0
2024-12-17 11:55:00,604.73,604.94,604.7,604.94,153139.0,599.1439,599.3519,599.1141,599.3519,153139.0
2024-12-17 12:00:00,604.94,604.97,604.39,604.41,177130.0,599.3519,599.3816,598.807,598.8268,177130.0
2024-12-17 12:05:00,604.42,604.69,604.38,604.69,132468.0,598.8367,599.1042,598.7971,599.1042,132468.0
2024-12-17 12:10:00,604.68,604.7,604.36,604.48,142014.0,599.0943,599.1141,598.7773,598.8962,142014.0
2024-12-17 12:15:00,604.46,604.61,604.36,604.37,217192.0,598.8763,599.025,598.7773,598.7872,217192.0
2024-12-17 12:20:00,604.37,604.66,604.28,604.33,154457.0,598.7872,599.0745,598.698,598.7475,154457.0
2024-12-17 12:25:00,604.33,604.54,604.26,604.54,130787.0,598.7475,598.9556,598.6782,598.9556,130787.0
2024-12-17 12:30:00,604.55,604.69,604.33,604.69,193666.0,598.9655,599.1042,598.7475,599.1042,193666.0
2024-12-17 12:35:00,604.68,604.89,604.49,604.89,224201.0,599.0943,599.3024,598.9061,599.3024,224201.0
2024-12-17 12:40:00,604.88,604.97,604.8,604.94,243989.0,599.2925,599.3816,599.2132,599.3519,243989.0
2024-12-17 12:45:00,604.93,604.97,604.73,604.75,115646.0,599.342,599.3816,599.1439,599.1637,115646.0
2024-12-17 12:50:00,604.76,604.85,604.64,604.8,82510.0,599.1736,599.2627,599.0547,599.2132,82510.0
2024-12-17 12:55:00,604.81,604.89,604.66,604.82,112219.0,599.2231,599.3024,599.0745,599.233,112219.0
2024-12-17 13:00:00,604.79,604.79,604.6,604.69,127426.0,599.2033,599.2033,599.0151,599.1042,127426.0
2024-12-17 13:05:00,604.68,604.68,604.44,604.65,73678.0,599.0943,599.0943,598.8565,599.0646,73678.0
2024-12-17 13:10:00,604.67,604.7,604.5,604.53,92865.0,599.0844,599.1141,598.916,598.9457,92865.0
2024-12-17 13:15:00,604.54,604.6,604.14,604.2,168664.0,598.9556,599.0151,598.5593,598.6187,168664.0
2024-12-17 13:20:00,604.19,604.34,604.02,604.32,179919.0,598.6088,598.7575,598.4404,598.7376,179919.0
2024-12-17 13:25:00,604.31,604.42,604.17,604.22,126604.0,598.7277,598.8367,598.589,598.6386,126604.0
2024-12-17 13:30:00,604.22,604.35,604.06,604.34,140749.0,598.6386,598.7674,598.48,598.7575,140749.0
2024-12-17 13:35:00,604.34,604.35,604.12,604.14,162232.0,598.7575,598.7674,598.5395,598.5593,162232.0
2024-12-17 13:40:00,604.14,604.41,604.14,604.37,229486.0,598.5593,598.8268,598.5593,598.7872,229486.0
2024-12-17 13:45:00,604.37,604.44,604.09,604.09,181875.0,598.7872,598.8565,598.5098,598.5098,181875.0
2024-12-17 13:50:00,604.09,604.36,604.09,604.32,88821.0,598.5098,598.7773,598.5098,598.7376,88821.0
2024-12-17 13:55:00,604.3,604.37,604.17,604.25,80246.0,598.7178,598.7872,598.589,598.6683,80246.0
2024-12-17 14:00:00,604.24,604.3,604.03,604.07,239253.0,598.6584,598.7178,598.4503,598.4899,239253.0
2024-12-17 14:05:00,604.09,604.09,603.9,604.01,290387.0,598.5098,598.5098,598.3215,598.4305,290387.0
2024-12-17 14:10:00,604.01,604.11,603.93,603.98,177699.0,598.4305,598.5296,598.3512,598.4008,177699.0
2024-12-17 14:15:00,603.97,604.02,603.87,603.9,228299.0,598.3909,598.4404,598.2918,598.3215,228299.0
2024-12-17 14:20:00,603.89,603.91,603.61,603.68,314760.0,598.3116,598.3314,598.0342,598.1035,314760.0
2024-12-17 14:25:00,603.69,603.82,603.61,603.68,229989.0,598.1135,598.2423,598.0342,598.1035,229989.0
2024-12-17 14:30:00,603.68,603.69,603.44,603.56,353940.0,598.1035,598.1135,597.8658,597.9847,353940.0
2024-12-17 14:35:00,603.56,603.59,603.32,603.4,277202.0,597.9847,598.0144,597.7469,597.8261,277202.0
2024-12-17 14:40:00,603.4,603.73,603.29,603.67,404657.0,597.8261,598.1531,597.7172,598.0936,404657.0
2024-12-17 14:45:00,603.67,603.71,603.25,603.34,372458.0,598.0936,598.1333,597.6775,597.7667,372458.0
2024-12-17 14:50:00,603.36,603.46,603.25,603.37,344788.0,597.7865,597.8856,597.6775,597.7964,344788.0
2024-12-17 14:55:00,603.37,603.57,603.31,603.41,375156.0,597.7964,597.9946,597.737,597.836,375156.0
2024-12-17 15:00:00,603.4,603.43,603.23,603.25,196231.0,597.8261,597.8559,597.6577,597.6775,196231.0
2024-12-17 15:05:00,603.25,603.41,603.15,603.39,277968.0,597.6775,597.836,597.5784,597.8162,277968.0
2024-12-17 15:10:00,603.4,603.5,603.19,603.3,276433.0,597.8261,597.9252,597.6181,597.7271,276433.0
2024-12-17 15:15:00,603.3,603.48,603.14,603.16,292849.0,597.7271,597.9054,597.5685,597.5884,292849.0
2024-12-17 15:20:00,603.15,603.18,602.88,602.92,480419.0,597.5784,597.6082,597.3109,597.3506,480419.0
2024-12-17 15:25:00,602.92,603.14,602.91,603.09,363525.0,597.3506,597.5685,597.3407,597.519,363525.0
2024-12-17 15:30:00,603.09,603.28,602.96,603.17,451746.0,597.519,597.7072,597.3902,597.5983,451746.0
2024-12-17 15:35:00,603.17,603.69,603.15,603.61,716682.0,597.5983,598.1135,597.5784,598.0342,716682.0
2024-12-17 15:40:00,603.61,604.06,603.59,604.03,697150.0,598.0342,598.48,598.0144,598.4503,697150.0
2024-12-17 15:45:00,604.03,604.24,603.74,603.85,630279.0,598.4503,598.6584,598.163,598.272,630279.0
2024-12-17 15:50:00,603.86,604.63,603.82,604.56,1190435.0,598.2819,599.0448,598.2423,598.9754,1190435.0
2024-12-17 15:55:00,604.58,604.74,604.06,604.24,2830356.0,598.9952,599.1538,598.48,598.6584,2830356.0
2024-12-18 09:30:00,603.98,604.15,603.67,603.78,714469.0,598.4008,598.5692,598.0936,598.2026,714469.0
2024-12-18 09:35:00,603.8,603.9,603.47,603.77,369377.0,598.2224,598.3215,597.8955,598.1927,369377.0
2024-12-18 09:40:00,603.77,603.97,603.6,603.83,355472.0,598.1927,598.3909,598.0243,598.2522,355472.0
2024-12-18 09:45:00,603.83,604.1,603.7,604.08,286485.0,598.2522,598.5197,598.1234,598.4999,286485.0
2024-12-18 09:50:00,604.08,604.57,603.92,604.54,334193.0,598.4999,598.9853,598.3413,598.9556,334193.0
2024-12-18 09:55:00,604.55,604.66,604.32,604.61,286851.0,598.9655,599.0745,598.7376,599.025,286851.0
2024-12-18 10:00:00,604.61,604.94,604.49,604.87,292427.0,599.025,599.3519,598.9061,599.2826,292427.0
2024-12-18 10:05:00,604.87,605.06,604.73,604.75,231544.0,599.2826,599.4708,599.1439,599.1637,231544.0
2024-12-18 10:10:00,604.75,605.03,604.68,605.0,170500.0,599.1637,599.4411,599.0943,599.4114,170500.0
2024-12-18 10:15:00,605.01,605.16,604.85,605.14,141639.0,599.4213,599.5699,599.2627,599.5501,141639.0
2024-12-18 10:20:00,605.16,605.42,605.09,605.19,259413.0,599.5699,599.8275,599.5005,599.5996,259413.0
2024-12-18 10:25:00,605.17,605.41,605.08,605.4,193580.0,599.5798,599.8176,599.4906,599.8077,193580.0
2024-12-18 10:30:00,605.38,605.78,605.33,605.66,175233.0,599.7878,600.1842,599.7383,600.0653,175233.0
2024-12-18 10:35:00,605.68,605.96,605.63,605.92,237934.0,600.0851,600.3625,600.0355,600.3229,237934.0
2024-12-18 10:40:00,605.92,606.11,605.8,606.08,328336.0,600.3229,600.5111,600.204,600.4814,328336.0
2024-12-18 10:45:00,606.09,606.41,606.02,606.34,312848.0,600.4913,600.8083,600.4219,600.739,312848.0
2024-12-18 10:50:00,606.33,606.4,606.07,606.12,244274.0,600.7291,600.7984,600.4715,600.521,244274.0
2024-12-18 10:55:00,606.12,606.32,605.96,605.96,168200.0,600.521,600.7192,600.3625,600.3625,168200.0
2024-12-18 11:00:00,605.96,606.26,605.96,606.01,150741.0,600.3625,600.6597,600.3625,600.412,150741.0
2024-12-18 11:05:00,606.0,606.08,605.82,605.84,251822.0,600.4021,600.4814,600.2238,600.2436,251822.0
2024-12-18 11:10:00,605.84,605.89,605.36,605.4,226281.0,600.2436,600.2931,599.768,599.8077,226281.0
2024-12-18 11:15:00,605.39,605.4,604.74,604.84,693316.0,599.7978,599.8077,599.1538,599.2528,693316.0
2024-12-18 11:20:00,604.85,604.95,604.63,604.87,329760.0,599.2627,599.3618,599.0448,599.2826,329760.0
2024-12-18 11:25:00,604.88,605.65,604.86,605.63,257632.0,599.2925,600.0554,599.2726,600.0355,257632.0
2024-12-18 11:30:00,605.62,605.68,605.41,605.43,141485.0,600.0256,600.0851,599.8176,599.8374,141485.0
2024-12-18 11:35:00,605.42,605.81,605.42,605.76,109783.0,599.8275,600.2139,599.8275,600.1643,109783.0
2024-12-18 11:40:00,605.78,605.85,605.6,605.81,104237.0,600.1842,600.2535,600.0058,600.2139,104237.0
2024-12-18 11:45:00,605.81,605.94,605.78,605.82,237245.0,600.2139,600.3427,600.1842,600.2238,237245.0
2024-12-18 11:50:00,605.82,606.11,605.79,605.99,180600.0,600.2238,600.5111,600.1941,600.3922,180600.0
2024-12-18 11:55:00,605.97,606.04,605.69,605.76,229825.0,600.3724,600.4417,600.095,600.1643,229825.0
2024-12-18 12:00:00,605.76,605.78,605.52,605.74,368605.0,600.1643,600.1842,599.9266,600.1445,368605.0
2024-12-18 12:05:00,605.74,605.82,605.54,605.69,183480.0,600.1445,600.2238,599.9464,600.095,183480.0
2024-12-18 12:10:00,605.67,605.71,605.5,605.59,263793.0,600.0752,600.1148,599.9067,599.9959,263793.0
2024-12-18 12:15:00,605.6,606.2,605.57,606.19,266131.0,600.0058,600.6003,599.9761,600.5904,266131.0
2024-12-18 12:20:00,606.18,606.31,606.12,606.21,466253.0,600.5805,600.7093,600.521,600.6102,466253.0
2024-12-18 12:25:00,606.21,606.21,605.64,605.68,190357.0,600.6102,600.6102,600.0454,600.0851,190357.0
2024-12-18 12:30:00,605.68,605.68,605.3,605.66,267325.0,600.0851,600.0851,599.7086,600.0653,267325.0
2024-12-18 12:35:00,605.69,605.94,605.4,605.48,152904.0,600.095,600.3427,599.8077,599.8869,152904.0
2024-12-18 12:40:00,605.47,605.53,605.22,605.36,126965.0,599.877,599.9365,599.6293,599.768,126965.0
2024-12-18 12:45:00,605.35,605.63,605.3,605.51,105142.0,599.7581,600.0355,599.7086,599.9166,105142.0
2024-12-18 12:50:00,605.51,605.61,605.33,605.57,139228.0,599.9166,600.0157,599.7383,599.9761,139228.0
2024-12-18 12:55:00,605.56,605.63,605.51,605.57,63506.0,599.9662,600.0355,599.9166,599.9761,63506.0
2024-12-18 13:00:00,605.51,605.59,605.34,605.35,102311.0,599.9166,599.9959,599.7482,599.7581,102311.0
2024-12-18 13:05:00,605.35,605.52,605.2,605.49,136369.0,599.7581,599.9266,599.6095,599.8968,136369.0
2024-12-18 13:10:00,605.49,605.57,605.25,605.32,143878.0,599.8968,599.9761,599.659,599.7284,143878.0
2024-12-18 13:15:00,605.34,605.46,605.22,605.42,156289.0,599.7482,599.8671,599.6293,599.8275,156289.0
2024-12-18 13:20:00,605.42,605.61,605.4,605.48,63334.0,599.8275,600.0157,599.8077,599.8869,63334.0
2024-12-18 13:25:00,605.46,605.47,605.2,605.21,160229.0,599.8671,599.877,599.6095,599.6194,160229.0
2024-12-18 13:30:00,605.21,605.62,605.13,605.62,213186.0,599.6194,600.0256,599.5402,600.0256,213186.0
2024-12-18 13:35:00,605.61,605.66,605.35,605.38,171214.0,600.0157,600.0653,599.7581,599.7878,171214.0
2024-12-18 13:40:00,605.38,605.44,605.16,605.3,262616.0,599.7878,599.8473,599.5699,599.7086,262616.0
2024-12-18 13:45:00,605.28,605.59,605.21,605.44,216485.0,599.6888,599.9959,599.6194,599.8473,216485.0
2024-12-18 13:50:00,605.45,605.6,605.36,605.56,204937.0,599.8572,600.0058,599.768,599.9662,204937.0
2024-12-18 13:55:00,605.56,605.67,605.43,605.47,309185.0,599.9662,600.0752,599.8374,599.877,309185.0
2024-12-18 14:00:00,605.54,605.54,603.56,603.71,1329948.0,599.9464,599.9464,597.9847,598.1333,1329948.0
2024-12-18 14:05:00,603.71,603.72,600.95,601.18,1412285.0,598.1333,598.1432,595.3988,595.6266,1412285.0
2024-12-18 14:10:00,601.23,601.44,600.67,600.95,1098272.0,595.6762,595.8842,595.1214,595.3988,1098272.0
2024-12-18 14:15:00,600.94,601.25,600.07,600.46,835983.0,595.3889,595.696,594.5269,594.9133,835983.0
2024-12-18 14:20:00,600.5,601.58,600.48,601.54,851513.0,594.9529,596.0229,594.9331,595.9833,851513.0
2024-12-18 14:25:00,601.54,601.7,600.03,600.08,582751.0,595.9833,596.1418,594.4873,594.5368,582751.0
2024-12-18 14:30:00,600.1,601.25,599.28,600.73,884912.0,594.5566,595.696,593.7442,595.1808,884912.0
2024-12-18 14:35:00,600.72,601.07,599.44,599.87,735611.0,595.1709,595.5177,593.9027,594.3287,735611.0
2024-12-18 14:40:00,599.83,600.6,599.35,599.63,642397.0,594.2891,595.052,593.8135,594.091,642397.0
2024-12-18 14:45:00,599.6,599.68,597.69,598.75,1206160.0,594.0612,594.1405,592.1689,593.2191,1206160.0
2024-12-18 14:50:00,598.73,599.04,597.55,597.61,739467.0,593.1993,593.5064,592.0302,592.0896,739467.0
2024-12-18 14:55:00,597.58,597.69,596.09,596.44,1143442.0,592.0599,592.1689,590.5837,590.9304,1143442.0
2024-12-18 15:00:00,596.46,596.91,595.01,595.09,1304458.0,590.9502,591.3961,589.5136,589.5929,1304458.0
2024-12-18 15:05:00,595.1,596.58,594.89,595.81,1511137.0,589.6028,591.0691,589.3947,590.3062,1511137.0
2024-12-18 15:10:00,595.83,596.0,594.67,595.1,857367.0,590.3261,590.4945,589.1768,589.6028,857367.0
2024-12-18 15:15:00,595.11,595.29,594.0,594.25,820379.0,589.6127,589.7911,588.513,588.7607,820379.0
2024-12-18 15:20:00,594.24,595.89,594.21,594.86,1280378.0,588.7508,590.3855,588.721,589.365,1280378.0
2024-12-18 15:25:00,594.87,595.02,592.92,593.14,1403966.0,589.3749,589.5235,587.4429,587.6609,1403966.0
2024-12-18 15:30:00,593.13,593.9,592.24,592.58,1388764.0,587.651,588.4139,586.7692,587.1061,1388764.0
2024-12-18 15:35:00,592.6,592.65,589.34,589.43,2712252.0,587.1259,587.1754,583.896,583.9852,2712252.0
2024-12-18 15:40:00,589.41,589.46,586.62,586.85,4023344.0,583.9654,584.0149,581.2011,581.429,4023344.0
2024-12-18 15:45:00,586.86,590.04,586.3,589.88,4284945.0,581.4389,584.5895,580.8841,584.431,4284945.0
2024-12-18 15:50:00,589.86,590.67,589.21,590.4,4079516.0,584.4112,585.2137,583.7672,584.9462,4079516.0
2024-12-18 15:55:00,590.42,590.42,585.89,586.3,6096640.0,584.966,584.966,580.4779,580.8841,6096640.0
2024-12-19 09:30:00,591.36,592.87,590.6,592.76,1903756.0,585.8974,587.3934,585.1444,587.2844,1903756.0
2024-12-19 09:35:00,592.75,593.0,590.84,591.85,973520.0,587.2745,587.5222,585.3822,586.3828,973520.0
2024-12-19 09:40:00,591.85,592.62,591.11,591.14,607558.0,586.3828,587.1457,585.6497,585.6794,607558.0
2024-12-19 09:45:00,591.16,592.06,590.68,590.88,684478.0,585.6992,586.5909,585.2236,585.4218,684478.0
2024-12-19 09:50:00,590.89,591.08,589.95,590.0,666510.0,585.4317,585.6199,584.5004,584.5499,666510.0
2024-12-19 09:55:00,590.0,590.62,589.81,590.53,577160.0,584.5499,585.1642,584.3617,585.075,577160.0
2024-12-19 10:00:00,590.51,590.84,589.37,589.41,690776.0,585.0552,585.3822,583.9257,583.9654,690776.0
2024-12-19 10:05:00,589.42,589.68,588.7,589.52,692989.0,583.9753,584.2329,583.2619,584.0744,692989.0
2024-12-19 10:10:00,589.52,590.92,589.24,590.72,721800.0,584.0744,585.4614,583.7969,585.2633,721800.0
2024-12-19 10:15:00,590.68,590.78,590.09,590.45,621502.0,585.2236,585.3227,584.6391,584.9958,621502.0
2024-12-19 10:20:00,590.4,590.65,588.9,589.15,880038.0,584.9462,585.1939,583.4601,583.7078,880038.0
2024-12-19 10:25:00,589.14,589.96,588.65,588.7,836608.0,583.6979,584.5103,583.2124,583.2619,836608.0
2024-12-19 10:30:00,588.67,589.11,587.93,588.1,879976.0,583.2322,583.6681,582.499,582.6675,879976.0
2024-12-19 10:35:00,588.1,589.37,587.79,588.56,828933.0,582.6675,583.9257,582.3603,583.1232,828933.0
2024-12-19 10:40:00,588.52,589.86,588.16,589.6,605813.0,583.0836,584.4112,582.7269,584.1536,605813.0
2024-12-19 10:45:00,589.6,589.98,588.88,589.9,431514.0,584.1536,584.5301,583.4403,584.4508,431514.0
2024-12-19 10:50:00,589.89,590.36,589.11,589.33,453030.0,584.4409,584.9066,583.6681,583.8861,453030.0
2024-12-19 10:55:00,589.35,589.86,588.64,589.72,388538.0,583.9059,584.4112,583.2025,584.2725,388538.0
2024-12-19 11:00:00,589.72,589.72,588.04,588.12,579188.0,584.2725,584.2725,582.608,582.6873,579188.0
2024-12-19 11:05:00,588.07,588.42,587.82,588.0,442916.0,582.6377,582.9845,582.3901,582.5684,442916.0
2024-12-19 11:10:00,588.04,588.36,587.85,588.07,455147.0,582.608,582.9251,582.4198,582.6377,455147.0
2024-12-19 11:15:00,588.07,588.99,588.07,588.85,454749.0,582.6377,583.5492,582.6377,583.4105,454749.0
2024-12-19 11:20:00,588.84,590.67,588.72,590.57,577910.0,583.4006,585.2137,583.2817,585.1147,577910.0
2024-12-19 11:25:00,590.57,590.96,590.49,590.79,423598.0,585.1147,585.501,585.0354,585.3326,423598.0
2024-12-19 11:30:00,590.77,591.18,590.41,590.58,555499.0,585.3128,585.719,584.9561,585.1246,555499.0
2024-12-19 11:35:00,590.57,591.4,589.92,591.11,687342.0,585.1147,585.937,584.4707,585.6497,687342.0
2024-12-19 11:40:00,591.09,591.19,590.26,590.57,319861.0,585.6298,585.7289,584.8075,585.1147,319861.0
2024-12-19 11:45:00,590.54,590.96,590.22,590.72,294224.0,585.0849,585.501,584.7679,585.2633,294224.0
2024-12-19 11:50:00,590.7,590.76,589.55,589.68,376158.0,585.2435,585.3029,584.1041,584.2329,376158.0
2024-12-19 11:55:00,589.71,590.44,589.67,589.88,185015.0,584.2626,584.9859,584.223,584.431,185015.0
2024-12-19 12:00:00,589.86,590.11,589.61,589.9,130787.0,584.4112,584.6589,584.1635,584.4508,130787.0
2024-12-19 12:05:00,589.85,590.15,589.47,589.78,230831.0,584.4013,584.6985,584.0248,584.332,230831.0
2024-12-19 12:10:00,589.77,589.82,589.37,589.46,200588.0,584.322,584.3716,583.9257,584.0149,200588.0
2024-12-19 12:15:00,589.46,589.64,589.22,589.22,219903.0,584.0149,584.1932,583.7771,583.7771,219903.0
2024-12-19 12:20:00,589.27,589.39,588.33,588.56,339172.0,583.8267,583.9456,582.8953,583.1232,339172.0
2024-12-19 12:25:00,588.54,588.64,587.85,588.01,358838.0,583.1034,583.2025,582.4198,582.5783,358838.0
2024-12-19 12:30:00,588.01,588.4,587.46,588.01,587787.0,582.5783,582.9647,582.0334,582.5783,587787.0
2024-12-19 12:35:00,588.0,588.56,587.87,588.49,375606.0,582.5684,583.1232,582.4396,583.0539,375606.0
2024-12-19 12:40:00,588.49,588.81,587.97,588.07,307401.0,583.0539,583.3709,582.5387,582.6377,307401.0
2024-12-19 12:45:00,588.11,588.59,587.96,588.03,215358.0,582.6774,583.1529,582.5288,582.5981,215358.0
2024-12-19 12:50:00,588.0,588.25,587.49,588.17,254699.0,582.5684,582.8161,582.0631,582.7368,254699.0
2024-12-19 12:55:00,588.2,589.14,588.13,589.06,383664.0,582.7665,583.6979,582.6972,583.6186,383664.0
2024-12-19 13:00:00,589.02,589.02,587.28,587.54,476346.0,583.579,583.579,581.855,582.1126,476346.0
2024-12-19 13:05:00,587.55,588.76,587.34,588.59,362925.0,582.1225,583.3214,581.9145,583.1529,362925.0
2024-12-19 13:10:00,588.53,589.08,588.52,589.01,241339.0,583.0935,583.6384,583.0836,583.5691,241339.0
2024-12-19 13:15:00,589.0,589.11,588.62,588.85,263861.0,583.5592,583.6681,583.1827,583.4105,263861.0
2024-12-19 13:20:00,588.82,589.17,588.37,589.09,252200.0,583.3808,583.7276,582.935,583.6483,252200.0
2024-12-19 13:25:00,589.11,589.73,588.97,589.63,348105.0,583.6681,584.2824,583.5294,584.1833,348105.0
2024-12-19 13:30:00,589.58,589.87,589.23,589.54,246338.0,584.1338,584.4211,583.787,584.0942,246338.0
2024-12-19 13:35:00,589.52,589.99,589.5,589.82,238016.0,584.0744,584.54,584.0545,584.3716,238016.0
2024-12-19 13:40:00,589.81,590.28,589.75,589.85,381305.0,584.3617,584.8273,584.3022,584.4013,381305.0
2024-12-19 13:45:00,589.84,590.22,589.62,590.07,169725.0,584.3914,584.7679,584.1734,584.6193,169725.0
2024-12-19 13:50:00,590.07,590.3,589.78,589.84,225147.0,584.6193,584.8471,584.332,584.3914,225147.0
2024-12-19 13:55:00,589.88,591.26,589.8,591.25,334233.0,584.431,585.7983,584.3518,585.7884,334233.0
2024-12-19 14:00:00,591.22,591.26,590.24,590.51,449113.0,585.7586,585.7983,584.7877,585.0552,449113.0
2024-12-19 14:05:00,590.5,590.51,589.73,589.81,411300.0,585.0453,585.0552,584.2824,584.3617,411300.0
2024-12-19 14:10:00,589.81,589.84,589.3,589.36,456197.0,584.3617,584.3914,583.8564,583.9158,456197.0
2024-12-19 14:15:00,589.34,589.58,589.18,589.41,355717.0,583.896,584.1338,583.7375,583.9654,355717.0
2024-12-19 14:20:00,589.41,589.7,588.81,589.62,398831.0,583.9654,584.2527,583.3709,584.1734,398831.0
2024-12-19 14:25:00,589.63,589.65,589.0,589.23,348234.0,584.1833,584.2032,583.5592,583.787,348234.0
2024-12-19 14:30:00,589.25,589.32,588.79,588.86,312953.0,583.8068,583.8762,583.3511,583.4204,312953.0
2024-12-19 14:35:00,588.86,589.14,588.6,588.81,312812.0,583.4204,583.6979,583.1629,583.3709,312812.0
2024-12-19 14:40:00,588.79,588.81,588.37,588.67,426517.0,583.3511,583.3709,582.935,583.2322,426517.0
2024-12-19 14:45:00,588.66,588.93,588.44,588.6,411395.0,583.2223,583.4898,583.0043,583.1629,411395.0
2024-12-19 14:50:00,588.59,589.17,588.59,588.69,279437.0,583.1529,583.7276,583.1529,583.252,279437.0
2024-12-19 14:55:00,588.67,588.93,588.05,588.06,276367.0,583.2322,583.4898,582.6179,582.6278,276367.0
2024-12-19 15:00:00,588.09,588.4,587.76,588.17,500638.0,582.6576,582.9647,582.3306,582.7368,500638.0
2024-12-19 15:05:00,588.15,588.22,587.85,588.05,307335.0,582.717,582.7864,582.4198,582.6179,307335.0
2024-12-19 15:10:00,588.05,588.26,587.41,588.19,419239.0,582.6179,582.826,581.9838,582.7566,419239.0
2024-12-19 15:15:00,588.2,588.72,588.16,588.71,462337.0,582.7665,583.2817,582.7269,583.2718,462337.0
2024-12-19 15:20:00,588.69,589.43,588.47,589.39,574773.0,583.252,583.9852,583.0341,583.9456,574773.0
2024-12-19 15:25:00,589.37,589.37,588.46,588.61,475978.0,583.9257,583.9257,583.0241,583.1728,475978.0
2024-12-19 15:30:00,588.63,588.92,587.42,587.51,659207.0,583.1926,583.4799,581.9938,582.0829,659207.0
2024-12-19 15:35:00,587.51,588.81,586.62,588.63,1044336.0,582.0829,583.3709,581.2011,583.1926,1044336.0
2024-12-19 15:40:00,588.62,589.22,588.23,588.49,859528.0,583.1827,583.7771,582.7963,583.0539,859528.0
2024-12-19 15:45:00,588.44,588.54,587.71,587.83,905951.0,583.0043,583.1034,582.2811,582.4,905951.0
2024-12-19 15:50:00,587.81,587.81,586.02,586.33,2668929.0,582.3801,582.3801,580.6067,580.9138,2668929.0
2024-12-19 15:55:00,586.35,587.37,585.85,586.16,4807612.0,580.9336,581.9442,580.4383,580.7454,4807612.0
2024-12-20 09:30:00,581.77,582.6,581.15,582.32,1940074.0,578.3124,579.1375,577.6961,578.8592,1940074.0
2024-12-20 09:35:00,582.29,584.18,581.74,584.09,1223535.0,578.8293,580.7081,578.2826,580.6186,1223535.0
2024-12-20 09:40:00,584.08,584.08,582.51,582.84,1146899.0,580.6087,580.6087,579.048,579.3761,1146899.0
2024-12-20 09:45:00,582.87,583.24,581.33,581.68,625827.0,579.4059,579.7737,577.875,578.223,625827.0
2024-12-20 09:50:00,581.66,582.68,580.91,582.4,757852.0,578.2031,579.217,577.4575,578.9387,757852.0
2024-12-20 09:55:00,582.43,582.84,581.89,582.06,462961.0,578.9685,579.3761,578.4317,578.6007,462961.0
2024-12-20 10:00:00,582.09,583.16,582.08,583.14,626282.0,578.6305,579.6942,578.6206,579.6743,626282.0
2024-12-20 10:05:00,583.14,583.99,582.74,582.76,663942.0,579.6743,580.5192,579.2767,579.2965,663942.0
2024-12-20 10:10:00,582.74,584.5,582.24,584.41,657114.0,579.2767,581.0262,578.7796,580.9367,657114.0
2024-12-20 10:15:00,584.36,584.73,584.08,584.63,547100.0,580.887,581.2548,580.6087,581.1554,547100.0
2024-12-20 10:20:00,584.51,585.39,584.38,585.32,978327.0,581.0361,581.9109,580.9069,581.8413,978327.0
2024-12-20 10:25:00,585.29,587.09,585.06,586.98,887628.0,581.8115,583.6008,581.5829,583.4915,887628.0
2024-12-20 10:30:00,586.97,588.86,586.92,588.07,1443590.0,583.4815,585.3603,583.4318,584.575,1443590.0
2024-12-20 10:35:00,588.07,588.47,587.47,588.21,922144.0,584.575,584.9726,583.9786,584.7142,922144.0
2024-12-20 10:40:00,588.19,588.66,587.78,588.51,849066.0,584.6943,585.1615,584.2867,585.0124,849066.0
2024-12-20 10:45:00,588.49,588.66,587.95,588.22,633826.0,584.9925,585.1615,584.4557,584.7241,633826.0
2024-12-20 10:50:00,588.22,589.0,588.22,588.95,588860.0,584.7241,585.4995,584.7241,585.4498,588860.0
2024-12-20 10:55:00,588.94,589.28,588.21,588.26,375128.0,585.4398,585.7778,584.7142,584.7639,375128.0
2024-12-20 11:00:00,588.29,590.33,588.1,590.32,579548.0,584.7937,586.8216,584.6048,586.8116,579548.0
2024-12-20 11:05:00,590.33,590.82,590.09,590.44,751880.0,586.8216,587.3086,586.583,586.9309,751880.0
2024-12-20 11:10:00,590.46,591.07,590.36,591.05,706538.0,586.9508,587.5572,586.8514,587.5373,706538.0
2024-12-20 11:15:00,591.04,592.01,590.79,591.62,849706.0,587.5273,588.4916,587.2788,588.1039,849706.0
2024-12-20 11:20:00,591.61,592.3,591.39,592.21,651578.0,588.094,588.7799,587.8753,588.6904,651578.0
2024-12-20 11:25:00,592.21,592.34,591.81,592.34,522260.0,588.6904,588.8196,588.2928,588.8196,522260.0
2024-12-20 11:30:00,592.34,592.86,592.25,592.69,753730.0,588.8196,589.3365,588.7301,589.1675,753730.0
2024-12-20 11:35:00,592.67,594.32,592.58,594.32,984764.0,589.1477,590.7878,589.0582,590.7878,984764.0
2024-12-20 11:40:00,594.31,594.9,593.84,594.83,832255.0,590.7779,591.3644,590.3107,591.2948,832255.0
2024-12-20 11:45:00,594.83,594.83,594.03,594.16,761837.0,591.2948,591.2948,590.4996,590.6288,761837.0
2024-12-20 11:50:00,594.16,594.32,593.18,593.52,874888.0,590.6288,590.7878,589.6546,589.9926,874888.0
2024-12-20 11:55:00,593.55,594.7,593.55,594.42,486381.0,590.0224,591.1656,590.0224,590.8873,486381.0
2024-12-20 12:00:00,594.41,594.5,593.81,594.28,384637.0,590.8773,590.9668,590.2809,590.7481,384637.0
2024-12-20 12:05:00,594.27,594.7,594.16,594.65,504024.0,590.7381,591.1656,590.6288,591.1159,504024.0
2024-12-20 12:10:00,594.67,594.98,594.54,594.83,455178.0,591.1358,591.4439,591.0065,591.2948,455178.0
2024-12-20 12:15:00,594.82,595.17,594.6,594.86,318302.0,591.2849,591.6328,591.0662,591.3246,318302.0
2024-12-20 12:20:00,594.85,595.08,594.55,595.01,379829.0,591.3147,591.5433,591.0165,591.4737,379829.0
2024-12-20 12:25:00,595.03,595.75,594.88,595.61,475591.0,591.4936,592.2093,591.3445,592.0702,475591.0
2024-12-20 12:30:00,595.62,595.63,593.86,594.38,617490.0,592.0801,592.0901,590.3306,590.8475,617490.0
2024-12-20 12:35:00,594.4,595.15,594.22,595.01,469886.0,590.8674,591.6129,590.6884,591.4737,469886.0
2024-12-20 12:40:00,595.0,595.1,594.39,594.64,337156.0,591.4638,591.5632,590.8574,591.1059,337156.0
2024-12-20 12:45:00,594.63,595.04,594.26,595.0,307559.0,591.096,591.5036,590.7282,591.4638,307559.0
2024-12-20 12:50:00,595.02,595.19,594.78,595.15,242943.0,591.4837,591.6527,591.2451,591.6129,242943.0
2024-12-20 12:55:00,595.14,595.36,594.46,594.55,431845.0,591.603,591.8217,590.927,591.0165,431845.0
2024-12-20 13:00:00,594.56,594.62,593.99,594.0,345770.0,591.0264,591.0861,590.4598,590.4697,345770.0
2024-12-20 13:05:00,594.03,594.17,593.66,593.75,443400.0,590.4996,590.6387,590.1318,590.2212,443400.0
2024-12-20 13:10:00,593.78,593.86,593.55,593.66,516450.0,590.2511,590.3306,590.0224,590.1318,516450.0
2024-12-20 13:15:00,593.66,593.76,592.75,593.32,503385.0,590.1318,590.2312,589.2272,589.7938,503385.0
2024-12-20 13:20:00,593.3,593.35,592.38,592.73,633977.0,589.7739,589.8236,588.8594,589.2073,633977.0
2024-12-20 13:25:00,592.74,592.89,592.15,592.17,400596.0,589.2172,589.3663,588.6307,588.6506,400596.0
2024-12-20 13:30:00,592.17,592.79,592.09,592.53,538721.0,588.6506,589.2669,588.5711,589.0085,538721.0
2024-12-20 13:35:00,592.54,592.92,592.25,592.4,503271.0,589.0184,589.3962,588.7301,588.8793,503271.0
2024-12-20 13:40:00,592.38,592.6,592.14,592.38,305671.0,588.8594,589.0781,588.6208,588.8594,305671.0
2024-12-20 13:45:00,592.4,592.5,592.02,592.11,281776.0,588.8793,588.9787,588.5015,588.591,281776.0
2024-12-20 13:50:00,592.1,593.12,591.85,593.09,487237.0,588.581,589.595,588.3325,589.5652,487237.0
2024-12-20 13:55:00,593.08,593.4,591.94,592.07,692542.0,589.5552,589.8733,588.422,588.5512,692542.0
2024-12-20 14:00:00,592.02,592.27,591.82,591.95,458426.0,588.5015,588.75,588.3027,588.4319,458426.0
2024-12-20 14:05:00,591.96,592.32,591.62,592.2,537376.0,588.4419,588.7997,588.1039,588.6804,537376.0
2024-12-20 14:10:00,592.18,592.39,591.83,592.11,330054.0,588.6606,588.8693,588.3126,588.591,330054.0
2024-12-20 14:15:00,592.13,592.53,591.96,592.41,385273.0,588.6109,589.0085,588.4419,588.8892,385273.0
2024-12-20 14:20:00,592.4,592.77,592.17,592.64,424774.0,588.8793,589.2471,588.6506,589.1178,424774.0
2024-12-20 14:25:00,592.64,593.33,592.52,593.28,376047.0,589.1178,589.8037,588.9985,589.754,376047.0
2024-12-20 14:30:00,593.22,593.84,593.13,593.78,500354.0,589.6944,590.3107,589.6049,590.2511,500354.0
2024-12-20 14:35:00,593.76,593.94,593.38,593.39,505808.0,590.2312,590.4101,589.8534,589.8634,505808.0
2024-12-20 14:40:00,593.4,593.49,593.08,593.23,399089.0,589.8733,589.9628,589.5552,589.7043,399089.0
2024-12-20 14:45:00,593.23,593.3,592.68,592.78,325929.0,589.7043,589.7739,589.1576,589.257,325929.0
2024-12-20 14:50:00,592.78,593.0,592.21,592.5,396332.0,589.257,589.4757,588.6904,588.9787,396332.0
2024-12-20 14:55:00,592.52,592.73,592.3,592.5,322114.0,588.9985,589.2073,588.7799,588.9787,322114.0
2024-12-20 15:00:00,592.5,592.88,592.45,592.67,308648.0,588.9787,589.3564,588.929,589.1477,308648.0
2024-12-20 15:05:00,592.66,592.89,592.36,592.39,239027.0,589.1377,589.3663,588.8395,588.8693,239027.0
2024-12-20 15:10:00,592.42,592.63,592.25,592.3,318873.0,588.8991,589.1079,588.7301,588.7799,318873.0
2024-12-20 15:15:00,592.28,592.42,592.07,592.2,628812.0,588.76,588.8991,588.5512,588.6804,628812.0
2024-12-20 15:20:00,592.21,592.34,591.56,591.96,922443.0,588.6904,588.8196,588.0442,588.4419,922443.0
2024-12-20 15:25:00,591.94,592.35,591.71,591.77,564150.0,588.422,588.8296,588.1934,588.253,564150.0
2024-12-20 15:30:00,591.79,592.06,589.97,590.14,1194656.0,588.2729,588.5413,586.4637,586.6327,1194656.0
2024-12-20 15:35:00,590.12,592.06,590.07,591.69,1426748.0,586.6128,588.5413,586.5631,588.1735,1426748.0
2024-12-20 15:40:00,591.64,592.21,591.01,591.5,683487.0,588.1238,588.6904,587.4975,587.9846,683487.0
2024-12-20 15:45:00,591.49,592.38,591.43,591.66,1348847.0,587.9747,588.8594,587.915,588.1437,1348847.0
2024-12-20 15:50:00,591.65,591.65,589.85,590.6,4288551.0,588.1337,588.1337,586.3444,587.09,4288551.0
2024-12-20 15:55:00,590.58,591.18,589.47,590.87,8884275.0,587.0701,587.6665,585.9667,587.3584,8884275.0
2024-12-23 09:30:00,590.89,591.77,590.71,591.23,1024673.0,587.3782,588.253,587.1993,587.7162,1024673.0
2024-12-23 09:35:00,591.25,591.63,590.65,591.27,709908.0,587.7361,588.1138,587.1397,587.756,709908.0
2024-12-23 09:40:00,591.27,591.47,590.5,590.57,383836.0,587.756,587.9548,586.9905,587.0601,383836.0
2024-12-23 09:45:00,590.57,590.83,589.55,589.55,601419.0,587.0601,587.3186,586.0462,586.0462,601419.0
2024-12-23 09:50:00,589.5,590.18,589.18,589.94,421307.0,585.9965,586.6725,585.6784,586.4339,421307.0
2024-12-23 09:55:00,589.89,590.77,589.65,590.45,278387.0,586.3842,587.2589,586.1456,586.9408,278387.0
2024-12-23 10:00:00,590.42,590.61,589.09,589.49,417662.0,586.911,587.0999,585.5889,585.9866,417662.0
2024-12-23 10:05:00,589.53,590.01,588.22,588.27,414830.0,586.0263,586.5035,584.7241,584.7738,414830.0
2024-12-23 10:10:00,588.27,590.0,587.66,588.84,503387.0,584.7738,586.4935,584.1674,585.3404,503387.0
2024-12-23 10:15:00,588.76,589.47,588.68,589.02,273090.0,585.2609,585.9667,585.1814,585.5193,273090.0
2024-12-23 10:20:00,589.01,590.0,588.69,589.13,263878.0,585.5094,586.4935,585.1913,585.6287,263878.0
2024-12-23 10:25:00,589.09,589.46,588.71,589.3,252511.0,585.5889,585.9567,585.2112,585.7977,252511.0
2024-12-23 10:30:00,589.3,589.69,589.01,589.51,214901.0,585.7977,586.1854,585.5094,586.0064,214901.0
2024-12-23 10:35:00,589.51,590.15,589.07,590.06,251420.0,586.0064,586.6426,585.569,586.5532,251420.0
2024-12-23 10:40:00,590.03,590.06,589.13,589.17,196004.0,586.5233,586.5532,585.6287,585.6685,196004.0
2024-12-23 10:45:00,589.2,589.46,588.83,589.03,193050.0,585.6983,585.9567,585.3305,585.5293,193050.0
2024-12-23 10:50:00,589.01,589.23,588.71,588.94,153651.0,585.5094,585.7281,585.2112,585.4398,153651.0
2024-12-23 10:55:00,589.03,589.81,588.74,589.08,279565.0,585.5293,586.3047,585.241,585.579,279565.0
2024-12-23 11:00:00,589.06,590.12,588.96,590.12,221330.0,585.5591,586.6128,585.4597,586.6128,221330.0
2024-12-23 11:05:00,590.06,590.16,589.85,590.09,187018.0,586.5532,586.6526,586.3444,586.583,187018.0
2024-12-23 11:10:00,590.08,590.28,589.78,590.01,234891.0,586.573,586.7719,586.2748,586.5035,234891.0
2024-12-23 11:15:00,590.04,590.54,589.93,590.53,197905.0,586.5333,587.0303,586.4239,587.0204,197905.0
2024-12-23 11:20:00,590.51,590.59,590.25,590.37,157685.0,587.0005,587.08,586.742,586.8613,157685.0
2024-12-23 11:25:00,590.37,590.84,590.34,590.66,290070.0,586.8613,587.3285,586.8315,587.1496,290070.0
2024-12-23 11:30:00,590.67,590.76,590.18,590.5,305265.0,587.1595,587.249,586.6725,586.9905,305265.0
2024-12-23 11:35:00,590.49,590.82,590.49,590.6,305143.0,586.9806,587.3086,586.9806,587.09,305143.0
2024-12-23 11:40:00,590.57,591.75,590.49,591.66,639046.0,587.0601,588.2331,586.9806,588.1437,639046.0
2024-12-23 11:45:00,591.67,592.18,591.43,591.79,317147.0,588.1536,588.6606,587.915,588.2729,317147.0
2024-12-23 11:50:00,591.82,592.28,591.77,592.17,250030.0,588.3027,588.76,588.253,588.6506,250030.0
2024-12-23 11:55:00,592.15,592.57,591.98,592.51,226707.0,588.6307,589.0482,588.4618,588.9886,226707.0
2024-12-23 12:00:00,592.51,593.12,592.46,592.5,226284.0,588.9886,589.595,588.9389,588.9787,226284.0
2024-12-23 12:05:00,592.5,592.51,592.03,592.29,166793.0,588.9787,588.9886,588.5115,588.7699,166793.0
2024-12-23 12:10:00,592.26,592.58,592.03,592.07,128440.0,588.7401,589.0582,588.5115,588.5512,128440.0
2024-12-23 12:15:00,592.07,592.1,591.34,591.86,172216.0,588.5512,588.581,587.8256,588.3425,172216.0
2024-12-23 12:20:00,591.87,592.14,591.79,592.0,132517.0,588.3524,588.6208,588.2729,588.4816,132517.0
2024-12-23 12:25:00,592.03,592.44,591.9,592.13,161425.0,588.5115,588.919,588.3822,588.6109,161425.0
2024-12-23 12:30:00,592.13,592.52,591.87,592.47,186157.0,588.6109,588.9985,588.3524,588.9488,186157.0
2024-12-23 12:35:00,592.48,592.49,591.7,592.41,157441.0,588.9588,588.9687,588.1834,588.8892,157441.0
2024-12-23 12:40:00,592.47,592.52,592.1,592.52,185335.0,588.9488,588.9985,588.581,588.9985,185335.0
2024-12-23 12:45:00,592.52,592.87,592.5,592.87,107095.0,588.9985,589.3465,588.9787,589.3465,107095.0
2024-12-23 12:50:00,592.87,592.87,592.55,592.7,112224.0,589.3465,589.3465,589.0284,589.1775,112224.0
2024-12-23 12:55:00,592.68,592.94,592.56,592.6,105335.0,589.1576,589.416,589.0383,589.0781,105335.0
2024-12-23 13:00:00,592.6,593.07,592.41,592.99,298752.0,589.0781,589.5453,588.8892,589.4658,298752.0
2024-12-23 13:05:00,593.0,593.37,592.94,593.11,134418.0,589.4757,589.8435,589.416,589.585,134418.0
2024-12-23 13:10:00,593.11,593.4,593.03,593.14,227428.0,589.585,589.8733,589.5055,589.6149,227428.0
2024-12-23 13:15:00,593.17,593.39,592.72,593.07,315883.0,589.6447,589.8634,589.1974,589.5453,315883.0
2024-12-23 13:20:00,593.04,593.33,592.73,592.96,201235.0,589.5155,589.8037,589.2073,589.4359,201235.0
2024-12-23 13:25:00,592.97,593.4,592.97,593.3,170701.0,589.4459,589.8733,589.4459,589.7739,170701.0
2024-12-23 13:30:00,593.27,593.55,593.25,593.47,184105.0,589.7441,590.0224,589.7242,589.9429,184105.0
2024-12-23 13:35:00,593.47,593.92,593.31,593.87,208559.0,589.9429,590.3902,589.7838,590.3405,208559.0
2024-12-23 13:40:00,593.88,593.93,593.44,593.62,214833.0,590.3505,590.4002,589.9131,590.092,214833.0
2024-12-23 13:45:00,593.62,593.63,593.3,593.49,205506.0,590.092,590.1019,589.7739,589.9628,205506.0
2024-12-23 13:50:00,593.49,593.79,593.42,593.64,117598.0,589.9628,590.261,589.8932,590.1119,117598.0
2024-12-23 13:55:00,593.63,593.91,593.53,593.67,67687.0,590.1019,590.3803,590.0025,590.1417,67687.0
2024-12-23 14:00:00,593.67,593.91,593.61,593.81,157983.0,590.1417,590.3803,590.0821,590.2809,157983.0
2024-12-23 14:05:00,593.83,594.03,593.72,593.97,237674.0,590.3008,590.4996,590.1914,590.4399,237674.0
2024-12-23 14:10:00,593.95,594.04,593.76,594.01,140393.0,590.42,590.5095,590.2312,590.4797,140393.0
2024-12-23 14:15:00,594.01,594.31,593.92,594.07,239746.0,590.4797,590.7779,590.3902,590.5393,239746.0
2024-12-23 14:20:00,594.08,594.16,593.93,594.04,85172.0,590.5493,590.6288,590.4002,590.5095,85172.0
2024-12-23 14:25:00,594.02,594.05,593.66,593.86,231114.0,590.4896,590.5195,590.1318,590.3306,231114.0
2024-12-23 14:30:00,593.89,594.03,593.74,593.8,178583.0,590.3604,590.4996,590.2113,590.2709,178583.0
2024-12-23 14:35:00,593.83,593.88,593.17,593.19,383854.0,590.3008,590.3505,589.6447,589.6646,383854.0
2024-12-23 14:40:00,593.19,593.53,593.16,593.45,232111.0,589.6646,590.0025,589.6347,589.923,232111.0
2024-12-23 14:45:00,593.46,593.64,593.19,593.23,229145.0,589.933,590.1119,589.6646,589.7043,229145.0
2024-12-23 14:50:00,593.24,593.46,592.92,593.33,383890.0,589.7143,589.933,589.3962,589.8037,383890.0
2024-12-23 14:55:00,593.33,593.43,592.96,592.98,196604.0,589.8037,589.9031,589.4359,589.4558,196604.0
2024-12-23 15:00:00,592.93,593.18,592.79,593.09,306515.0,589.4061,589.6546,589.2669,589.5652,306515.0
2024-12-23 15:05:00,593.09,593.14,592.43,592.61,296865.0,589.5652,589.6149,588.9091,589.088,296865.0
2024-12-23 15:10:00,592.63,593.1,592.25,593.07,327785.0,589.1079,589.5751,588.7301,589.5453,327785.0
2024-12-23 15:15:00,593.06,593.21,592.26,592.49,418089.0,589.5353,589.6844,588.7401,588.9687,418089.0
2024-12-23 15:20:00,592.5,592.86,592.45,592.85,386262.0,588.9787,589.3365,588.929,589.3266,386262.0
2024-12-23 15:25:00,592.89,593.41,592.8,593.31,476671.0,589.3663,589.8833,589.2769,589.7838,476671.0
2024-12-23 15:30:00,593.32,593.57,593.26,593.54,445634.0,589.7938,590.0423,589.7341,590.0125,445634.0
2024-12-23 15:35:00,593.54,594.15,593.41,593.73,735920.0,590.0125,590.6189,589.8833,590.2014,735920.0
2024-12-23 15:40:00,593.72,594.69,593.69,594.34,1138069.0,590.1914,591.1556,590.1616,590.8077,1138069.0
2024-12-23 15:45:00,594.35,594.73,594.16,594.42,1594732.0,590.8177,591.1954,590.6288,590.8873,1594732.0
2024-12-23 15:50:00,594.42,595.1,594.42,594.87,1063909.0,590.8873,591.5632,590.8873,591.3346,1063909.0
2024-12-23 15:55:00,594.87,595.3,594.44,594.78,2912588.0,591.3346,591.762,590.9071,591.2451,2912588.0
2024-12-24 09:30:00,596.05,596.21,595.47,596.13,738986.0,592.5076,592.6666,591.931,592.5871,738986.0
2024-12-24 09:35:00,596.14,596.63,595.79,596.39,315589.0,592.597,593.0841,592.2491,592.8455,315589.0
2024-12-24 09:40:00,596.4,596.99,596.36,596.8,345930.0,592.8555,593.442,592.8157,593.2531,345930.0
2024-12-24 09:45:00,596.8,597.05,596.74,596.88,355144.0,593.2531,593.5016,593.1935,593.3326,355144.0
2024-12-24 09:50:00,596.88,597.19,596.57,597.0,339077.0,593.3326,593.6408,593.0245,593.4519,339077.0
2024-12-24 09:55:00,596.98,597.28,596.74,597.2,262245.0,593.432,593.7303,593.1935,593.6507,262245.0
2024-12-24 10:00:00,597.2,597.87,597.2,597.83,383186.0,593.6507,594.3167,593.6507,594.277,383186.0
2024-12-24 10:05:00,597.83,598.13,597.47,597.54,357478.0,594.277,594.5752,593.9191,593.9887,357478.0
2024-12-24 10:10:00,597.54,598.12,597.54,598.12,267399.0,593.9887,594.5653,593.9887,594.5653,267399.0
2024-12-24 10:15:00,598.13,598.32,598.04,598.17,172166.0,594.5752,594.7641,594.4857,594.615,172166.0
2024-12-24 10:20:00,598.18,598.25,597.83,598.13,366295.0,594.6249,594.6945,594.277,594.5752,366295.0
2024-12-24 10:25:00,598.12,598.34,598.12,598.2,517548.0,594.5653,594.784,594.5653,594.6448,517548.0
2024-12-24 10:30:00,598.23,598.65,598.16,598.62,247144.0,594.6746,595.0921,594.605,595.0623,247144.0
2024-12-24 10:35:00,598.62,599.03,598.48,598.76,365006.0,595.0623,595.4699,594.9231,595.2015,365006.0
2024-12-24 10:40:00,598.75,599.3,598.74,599.25,289670.0,595.1915,595.7382,595.1816,595.6885,289670.0
2024-12-24 10:45:00,599.24,599.38,599.09,599.28,217163.0,595.6786,595.8178,595.5295,595.7184,217163.0
2024-12-24 10:50:00,599.28,599.3,598.67,598.71,278684.0,595.7184,595.7382,595.112,595.1518,278684.0
2024-12-24 10:55:00,598.74,599.23,598.71,599.18,132055.0,595.1816,595.6687,595.1518,595.619,132055.0
2024-12-24 11:00:00,599.17,599.37,599.07,599.25,243736.0,595.609,595.8078,595.5096,595.6885,243736.0
2024-12-24 11:05:00,599.27,599.28,598.86,599.15,173482.0,595.7084,595.7184,595.3009,595.5891,173482.0
2024-12-24 11:10:00,599.13,599.14,598.8,599.03,169304.0,595.5693,595.5792,595.2412,595.4699,169304.0
2024-12-24 11:15:00,599.02,599.22,599.0,599.13,133054.0,595.4599,595.6587,595.44,595.5693,133054.0
2024-12-24 11:20:00,599.12,599.33,599.01,599.28,160511.0,595.5593,595.7681,595.45,595.7184,160511.0
2024-12-24 11:25:00,599.29,599.36,599.2,599.25,119758.0,595.7283,595.7979,595.6388,595.6885,119758.0
2024-12-24 11:30:00,599.24,599.35,599.07,599.34,165874.0,595.6786,595.788,595.5096,595.778,165874.0
2024-12-24 11:35:00,599.32,599.57,599.21,599.49,179650.0,595.7581,596.0066,595.6488,595.9271,179650.0
2024-12-24 11:40:00,599.48,599.79,599.48,599.75,222348.0,595.9172,596.2253,595.9172,596.1856,222348.0
2024-12-24 11:45:00,599.76,599.81,599.65,599.78,173560.0,596.1955,596.2452,596.0862,596.2154,173560.0
2024-12-24 11:50:00,599.76,599.81,598.84,599.15,411735.0,596.1955,596.2452,595.281,595.5891,411735.0
2024-12-24 11:55:00,599.13,599.57,598.95,599.01,382853.0,595.5693,596.0066,595.3903,595.45,382853.0
2024-12-24 12:00:00,599.04,599.48,598.9,599.38,205417.0,595.4798,595.9172,595.3406,595.8178,205417.0
2024-12-24 12:05:00,599.4,599.68,599.34,599.66,210692.0,595.8377,596.116,595.778,596.0961,210692.0
2024-12-24 12:10:00,599.68,599.89,599.55,599.88,192891.0,596.116,596.3247,595.9868,596.3148,192891.0
2024-12-24 12:15:00,599.88,599.98,599.71,599.95,402826.0,596.3148,596.4142,596.1458,596.3844,402826.0
2024-12-24 12:20:00,599.95,600.18,599.87,599.98,426870.0,596.3844,596.613,596.3049,596.4142,426870.0
2024-12-24 12:25:00,599.99,600.33,599.94,600.16,396281.0,596.4241,596.7621,596.3744,596.5931,396281.0
2024-12-24 12:30:00,600.17,600.19,599.45,599.5,651502.0,596.6031,596.623,595.8874,595.9371,651502.0
2024-12-24 12:35:00,599.48,599.98,599.15,599.93,331693.0,595.9172,596.4142,595.5891,596.3645,331693.0
2024-12-24 12:40:00,599.92,600.32,599.87,599.92,348917.0,596.3546,596.7522,596.3049,596.3546,348917.0
2024-12-24 12:45:00,599.91,600.08,599.57,600.04,317831.0,596.3446,596.5136,596.0066,596.4739,317831.0
2024-12-24 12:50:00,600.04,600.71,600.01,600.66,1566987.0,596.4739,597.1399,596.444,597.0902,1566987.0
2024-12-24 12:55:00,600.67,601.34,600.54,601.26,2550299.0,597.1001,597.7661,596.9709,597.6866,2550299.0
2024-12-26 09:30:00,599.46,600.18,599.41,599.91,816371.0,595.8973,596.613,595.8476,596.3446,816371.0
2024-12-26 09:35:00,599.93,600.27,599.55,599.89,418746.0,596.3645,596.7025,595.9868,596.3247,418746.0
2024-12-26 09:40:00,599.86,600.13,599.67,599.87,287429.0,596.2949,596.5633,596.1061,596.3049,287429.0
2024-12-26 09:45:00,599.87,600.22,599.7,599.76,202738.0,596.3049,596.6528,596.1359,596.1955,202738.0
2024-12-26 09:50:00,599.78,599.83,598.08,598.38,442563.0,596.2154,596.2651,594.5255,594.8237,442563.0
2024-12-26 09:55:00,598.39,600.1,598.39,599.9,367510.0,594.8337,596.5335,594.8337,596.3347,367510.0
2024-12-26 10:00:00,599.92,600.28,599.81,600.16,356659.0,596.3546,596.7124,596.2452,596.5931,356659.0
2024-12-26 10:05:00,600.15,600.4,599.47,599.53,303464.0,596.5832,596.8317,595.9072,595.9669,303464.0
2024-12-26 10:10:00,599.51,599.86,599.48,599.77,179189.0,595.947,596.2949,595.9172,596.2055,179189.0
2024-12-26 10:15:00,599.77,599.79,599.41,599.49,147025.0,596.2055,596.2253,595.8476,595.9271,147025.0
2024-12-26 10:20:00,599.5,600.21,599.41,600.18,260939.0,595.9371,596.6428,595.8476,596.613,260939.0
2024-12-26 10:25:00,600.17,600.32,600.01,600.29,324375.0,596.6031,596.7522,596.444,596.7224,324375.0
2024-12-26 10:30:00,600.29,600.47,600.24,600.37,219255.0,596.7224,596.9013,596.6727,596.8019,219255.0
2024-12-26 10:35:00,600.38,600.44,600.17,600.3,256228.0,596.8118,596.8715,596.6031,596.7323,256228.0
2024-12-26 10:40:00,600.3,600.39,599.79,599.97,211561.0,596.7323,596.8218,596.2253,596.4043,211561.0
2024-12-26 10:45:00,599.95,600.47,599.85,600.43,202399.0,596.3844,596.9013,596.285,596.8615,202399.0
2024-12-26 10:50:00,600.42,600.71,600.36,600.56,305834.0,596.8516,597.1399,596.7919,596.9908,305834.0
2024-12-26 10:55:00,600.57,600.91,600.39,600.88,147931.0,597.0007,597.3387,596.8218,597.3089,147931.0
2024-12-26 11:00:00,600.89,601.0,600.61,600.96,159732.0,597.3188,597.4281,597.0405,597.3884,159732.0
2024-12-26 11:05:00,600.96,601.01,600.82,600.93,90750.0,597.3884,597.4381,597.2492,597.3586,90750.0
2024-12-26 11:10:00,600.92,601.19,600.92,601.12,204073.0,597.3486,597.617,597.3486,597.5474,204073.0
2024-12-26 11:15:00,601.13,601.26,601.11,601.26,121488.0,597.5574,597.6866,597.5375,597.6866,121488.0
2024-12-26 11:20:00,601.25,601.28,600.79,600.79,218502.0,597.6767,597.7065,597.2194,597.2194,218502.0
2024-12-26 11:25:00,600.81,600.91,600.53,600.83,159831.0,597.2393,597.3387,596.9609,597.2592,159831.0
2024-12-26 11:30:00,600.84,601.22,600.8,601.13,117596.0,597.2691,597.6468,597.2293,597.5574,117596.0
2024-12-26 11:35:00,601.13,601.26,601.09,601.25,89224.0,597.5574,597.6866,597.5176,597.6767,89224.0
2024-12-26 11:40:00,601.24,601.84,601.2,601.75,274214.0,597.6667,598.2632,597.627,598.1737,274214.0
2024-12-26 11:45:00,601.76,601.86,601.61,601.86,134455.0,598.1836,598.283,598.0345,598.283,134455.0
2024-12-26 11:50:00,601.85,601.85,601.51,601.62,202820.0,598.2731,598.2731,597.9351,598.0445,202820.0
2024-12-26 11:55:00,601.61,601.91,601.61,601.81,135368.0,598.0345,598.3327,598.0345,598.2333,135368.0
2024-12-26 12:00:00,601.84,601.93,601.74,601.87,61247.0,598.2632,598.3526,598.1637,598.293,61247.0
2024-12-26 12:05:00,601.87,601.96,601.81,601.84,82476.0,598.293,598.3824,598.2333,598.2632,82476.0
2024-12-26 12:10:00,601.84,602.11,601.84,602.06,113842.0,598.2632,598.5315,598.2632,598.4818,113842.0
2024-12-26 12:15:00,602.07,602.48,602.05,602.35,141403.0,598.4918,598.8993,598.4719,598.7701,141403.0
2024-12-26 12:20:00,602.36,602.38,602.01,602.08,112392.0,598.7801,598.7999,598.4321,598.5017,112392.0
2024-12-26 12:25:00,602.07,602.11,601.48,601.51,116167.0,598.4918,598.5315,597.9053,597.9351,116167.0
2024-12-26 12:30:00,601.51,602.01,601.42,602.01,167655.0,597.9351,598.4321,597.8456,598.4321,167655.0
2024-12-26 12:35:00,602.01,602.05,601.48,601.61,135476.0,598.4321,598.4719,597.9053,598.0345,135476.0
2024-12-26 12:40:00,601.61,601.68,601.47,601.59,77176.0,598.0345,598.1041,597.8954,598.0146,77176.0
2024-12-26 12:45:00,601.63,601.68,600.35,600.87,343290.0,598.0544,598.1041,596.782,597.2989,343290.0
2024-12-26 12:50:00,600.87,601.18,600.48,601.13,203362.0,597.2989,597.6071,596.9112,597.5574,203362.0
2024-12-26 12:55:00,601.13,601.41,600.62,600.99,116183.0,597.5574,597.8357,597.0504,597.4182,116183.0
2024-12-26 13:00:00,600.96,601.44,600.89,601.28,138503.0,597.3884,597.8655,597.3188,597.7065,138503.0
2024-12-26 13:05:00,601.31,601.61,601.05,601.56,121359.0,597.7363,598.0345,597.4778,597.9848,121359.0
2024-12-26 13:10:00,601.55,601.62,601.03,601.16,149597.0,597.9749,598.0445,597.458,597.5872,149597.0
2024-12-26 13:15:00,601.15,601.81,601.1,601.76,129985.0,597.5773,598.2333,597.5276,598.1836,129985.0
2024-12-26 13:20:00,601.75,601.75,601.35,601.6,109830.0,598.1737,598.1737,597.7761,598.0246,109830.0
2024-12-26 13:25:00,601.62,601.82,601.62,601.67,81592.0,598.0445,598.2433,598.0445,598.0942,81592.0
2024-12-26 13:30:00,601.68,601.77,601.02,601.07,101242.0,598.1041,598.1936,597.448,597.4977,101242.0
2024-12-26 13:35:00,601.08,601.56,601.06,601.33,121451.0,597.5077,597.9848,597.4878,597.7562,121451.0
2024-12-26 13:40:00,601.3,601.43,600.75,600.96,131128.0,597.7264,597.8556,597.1796,597.3884,131128.0
2024-12-26 13:45:00,600.98,601.59,600.92,601.41,111428.0,597.4083,598.0146,597.3486,597.8357,111428.0
2024-12-26 13:50:00,601.41,601.58,601.15,601.52,128416.0,597.8357,598.0047,597.5773,597.9451,128416.0
2024-12-26 13:55:00,601.52,601.6,601.08,601.32,147007.0,597.9451,598.0246,597.5077,597.7462,147007.0
2024-12-26 14:00:00,601.26,601.27,600.98,601.1,107099.0,597.6866,597.6965,597.4083,597.5276,107099.0
2024-12-26 14:05:00,601.09,601.14,600.68,600.89,347885.0,597.5176,597.5673,597.11,597.3188,347885.0
2024-12-26 14:10:00,600.89,601.19,600.78,600.86,159516.0,597.3188,597.617,597.2095,597.289,159516.0
2024-12-26 14:15:00,600.82,601.0,600.66,600.78,140114.0,597.2492,597.4281,597.0902,597.2095,140114.0
2024-12-26 14:20:00,600.78,601.09,600.78,601.02,77226.0,597.2095,597.5176,597.2095,597.448,77226.0
2024-12-26 14:25:00,601.03,601.13,600.87,600.9,91615.0,597.458,597.5574,597.2989,597.3287,91615.0
2024-12-26 14:30:00,600.97,601.18,600.84,600.89,83367.0,597.3983,597.6071,597.2691,597.3188,83367.0
2024-12-26 14:35:00,600.93,601.22,600.84,601.21,126902.0,597.3586,597.6468,597.2691,597.6369,126902.0
2024-12-26 14:40:00,601.21,601.54,601.15,601.41,100497.0,597.6369,597.9649,597.5773,597.8357,100497.0
2024-12-26 14:45:00,601.42,601.68,601.41,601.45,122123.0,597.8456,598.1041,597.8357,597.8755,122123.0
2024-12-26 14:50:00,601.44,601.73,601.44,601.65,156265.0,597.8655,598.1538,597.8655,598.0743,156265.0
2024-12-26 14:55:00,601.65,601.81,601.6,601.75,71753.0,598.0743,598.2333,598.0246,598.1737,71753.0
2024-12-26 15:00:00,601.74,601.87,601.66,601.84,123970.0,598.1637,598.293,598.0842,598.2632,123970.0
2024-12-26 15:05:00,601.85,602.1,601.79,601.99,148293.0,598.2731,598.5216,598.2135,598.4123,148293.0
2024-12-26 15:10:00,601.98,601.99,601.43,601.46,269012.0,598.4023,598.4123,597.8556,597.8854,269012.0
2024-12-26 15:15:00,601.47,601.74,601.42,601.73,154062.0,597.8954,598.1637,597.8456,598.1538,154062.0
2024-12-26 15:20:00,601.74,601.84,601.62,601.83,171829.0,598.1637,598.2632,598.0445,598.2532,171829.0
2024-12-26 15:25:00,601.82,601.97,601.79,601.79,173271.0,598.2433,598.3924,598.2135,598.2135,173271.0
2024-12-26 15:30:00,601.79,601.85,601.49,601.73,318760.0,598.2135,598.2731,597.9152,598.1538,318760.0
2024-12-26 15:35:00,601.72,601.87,601.62,601.75,270441.0,598.1439,598.293,598.0445,598.1737,270441.0
2024-12-26 15:40:00,601.74,601.93,601.63,601.72,396716.0,598.1637,598.3526,598.0544,598.1439,396716.0
2024-12-26 15:45:00,601.75,602.03,601.67,601.83,344747.0,598.1737,598.452,598.0942,598.2532,344747.0
2024-12-26 15:50:00,601.84,602.02,601.58,601.76,493432.0,598.2632,598.4421,598.0047,598.1836,493432.0
2024-12-26 15:55:00,601.79,601.83,601.06,601.25,1315522.0,598.2135,598.2532,597.4878,597.6767,1315522.0
2024-12-27 09:30:00,597.47,597.78,597.02,597.07,1098562.0,593.9191,594.2273,593.4718,593.5215,1098562.0
2024-12-27 09:35:00,597.07,597.39,596.49,596.62,602853.0,593.5215,593.8396,592.9449,593.0742,602853.0
2024-12-27 09:40:00,596.66,597.21,596.51,596.52,430800.0,593.1139,593.6607,592.9648,592.9748,430800.0
2024-12-27 09:45:00,596.51,597.63,596.43,597.5,553442.0,592.9648,594.0782,592.8853,593.9489,553442.0
2024-12-27 09:50:00,597.49,597.6,596.95,597.06,308318.0,593.939,594.0484,593.4022,593.5116,308318.0
2024-12-27 09:55:00,597.04,597.14,596.68,596.82,261745.0,593.4917,593.5911,593.1338,593.273,261745.0
2024-12-27 10:00:00,596.82,597.01,594.9,594.91,973040.0,593.273,593.4619,591.3644,591.3743,973040.0
2024-12-27 10:05:00,594.92,595.32,594.28,595.03,937123.0,591.3843,591.7819,590.7481,591.4936,937123.0
2024-12-27 10:10:00,595.03,595.08,593.71,594.03,628341.0,591.4936,591.5433,590.1815,590.4996,628341.0
2024-12-27 10:15:00,594.04,594.09,592.79,593.02,770046.0,590.5095,590.5592,589.2669,589.4956,770046.0
2024-12-27 10:20:00,593.01,594.55,592.82,593.74,852735.0,589.4856,591.0165,589.2968,590.2113,852735.0
2024-12-27 10:25:00,593.74,593.77,593.01,593.21,294719.0,590.2113,590.2411,589.4856,589.6844,294719.0
2024-12-27 10:30:00,593.17,593.3,592.25,592.64,425805.0,589.6447,589.7739,588.7301,589.1178,425805.0
2024-12-27 10:35:00,592.63,593.22,592.63,593.12,327988.0,589.1079,589.6944,589.1079,589.595,327988.0
2024-12-27 10:40:00,593.1,594.13,592.84,593.89,581288.0,589.5751,590.599,589.3166,590.3604,581288.0
2024-12-27 10:45:00,593.83,594.47,593.37,594.26,555702.0,590.3008,590.937,589.8435,590.7282,555702.0
2024-12-27 10:50:00,594.23,594.57,594.03,594.55,546046.0,590.6984,591.0364,590.4996,591.0165,546046.0
2024-12-27 10:55:00,594.49,594.52,593.75,593.98,230524.0,590.9568,590.9867,590.2212,590.4499,230524.0
2024-12-27 11:00:00,593.96,593.98,592.77,592.86,370283.0,590.43,590.4499,589.2471,589.3365,370283.0
2024-12-27 11:05:00,592.86,593.26,592.66,592.87,312187.0,589.3365,589.7341,589.1377,589.3465,312187.0
2024-12-27 11:10:00,592.84,593.3,592.46,592.52,244438.0,589.3166,589.7739,588.9389,588.9985,244438.0
2024-12-27 11:15:00,592.54,593.0,592.53,592.68,206841.0,589.0184,589.4757,589.0085,589.1576,206841.0
2024-12-27 11:20:00,592.69,593.19,592.64,593.06,183436.0,589.1675,589.6646,589.1178,589.5353,183436.0
2024-12-27 11:25:00,593.05,594.55,593.05,594.52,400808.0,589.5254,591.0165,589.5254,590.9867,400808.0
2024-12-27 11:30:00,594.49,594.57,593.97,594.42,367525.0,590.9568,591.0364,590.4399,590.8873,367525.0
2024-12-27 11:35:00,594.38,594.68,594.25,594.32,218172.0,590.8475,591.1457,590.7183,590.7878,218172.0
2024-12-27 11:40:00,594.31,594.42,593.1,593.12,327818.0,590.7779,590.8873,589.5751,589.595,327818.0
2024-12-27 11:45:00,593.12,593.46,592.86,592.92,297317.0,589.595,589.933,589.3365,589.3962,297317.0
2024-12-27 11:50:00,592.93,593.03,591.58,591.77,525982.0,589.4061,589.5055,588.0641,588.253,525982.0
2024-12-27 11:55:00,591.76,592.49,591.66,592.03,418393.0,588.2431,588.9687,588.1437,588.5115,418393.0
2024-12-27 12:00:00,592.03,592.34,591.78,591.87,248648.0,588.5115,588.8196,588.2629,588.3524,248648.0
2024-12-27 12:05:00,591.87,591.95,591.08,591.55,436261.0,588.3524,588.4319,587.5671,588.0343,436261.0
2024-12-27 12:10:00,591.65,591.78,591.31,591.41,220693.0,588.1337,588.2629,587.7957,587.8951,220693.0
2024-12-27 12:15:00,591.4,591.6,591.05,591.16,307017.0,587.8852,588.084,587.5373,587.6466,307017.0
2024-12-27 12:20:00,591.16,591.54,590.8,591.06,413599.0,587.6466,588.0244,587.2888,587.5472,413599.0
2024-12-27 12:25:00,591.07,591.84,591.05,591.53,341858.0,587.5572,588.3226,587.5373,588.0144,341858.0
2024-12-27 12:30:00,591.53,592.46,591.47,591.93,406429.0,588.0144,588.9389,587.9548,588.4121,406429.0
2024-12-27 12:35:00,591.9,591.94,590.76,591.04,380452.0,588.3822,588.422,587.249,587.5273,380452.0
2024-12-27 12:40:00,591.07,591.66,591.03,591.52,270829.0,587.5572,588.1437,587.5174,588.0045,270829.0
2024-12-27 12:45:00,591.52,591.64,591.01,591.2,274842.0,588.0045,588.1238,587.4975,587.6864,274842.0
2024-12-27 12:50:00,591.21,591.94,591.21,591.91,160338.0,587.6963,588.422,587.6963,588.3922,160338.0
2024-12-27 12:55:00,591.88,592.24,591.76,592.1,292674.0,588.3623,588.7202,588.2431,588.581,292674.0
2024-12-27 13:00:00,592.08,592.88,592.05,592.83,301259.0,588.5612,589.3564,588.5313,589.3067,301259.0
2024-12-27 13:05:00,592.84,592.92,591.87,592.1,249114.0,589.3166,589.3962,588.3524,588.581,249114.0
2024-12-27 13:10:00,592.13,592.66,592.1,592.5,128201.0,588.6109,589.1377,588.581,588.9787,128201.0
2024-12-27 13:15:00,592.5,592.83,592.4,592.58,149043.0,588.9787,589.3067,588.8793,589.0582,149043.0
2024-12-27 13:20:00,592.57,592.78,592.44,592.77,164520.0,589.0482,589.257,588.919,589.2471,164520.0
2024-12-27 13:25:00,592.75,592.95,592.25,592.54,178887.0,589.2272,589.426,588.7301,589.0184,178887.0
2024-12-27 13:30:00,592.53,593.05,592.33,593.01,114121.0,589.0085,589.5254,588.8097,589.4856,114121.0
2024-12-27 13:35:00,592.97,593.24,592.81,593.05,187254.0,589.4459,589.7143,589.2868,589.5254,187254.0
2024-12-27 13:40:00,593.04,593.46,593.04,593.35,196597.0,589.5155,589.933,589.5155,589.8236,196597.0
2024-12-27 13:45:00,593.36,593.52,592.91,593.19,192539.0,589.8336,589.9926,589.3862,589.6646,192539.0
2024-12-27 13:50:00,593.2,593.96,593.17,593.87,243729.0,589.6745,590.43,589.6447,590.3405,243729.0
2024-12-27 13:55:00,593.89,594.12,593.85,594.01,281597.0,590.3604,590.589,590.3206,590.4797,281597.0
2024-12-27 14:00:00,593.97,594.01,593.62,593.82,231037.0,590.4399,590.4797,590.092,590.2908,231037.0
2024-12-27 14:05:00,593.79,594.34,593.76,594.09,306208.0,590.261,590.8077,590.2312,590.5592,306208.0
2024-12-27 14:10:00,594.07,594.41,594.02,594.14,163195.0,590.5393,590.8773,590.4896,590.6089,163195.0
2024-12-27 14:15:00,594.14,594.63,594.02,594.63,321880.0,590.6089,591.096,590.4896,591.096,321880.0
2024-12-27 14:20:00,594.63,594.64,593.82,594.1,347938.0,591.096,591.1059,590.2908,590.5692,347938.0
2024-12-27 14:25:00,594.1,594.21,593.81,593.97,321873.0,590.5692,590.6785,590.2809,590.4399,321873.0
2024-12-27 14:30:00,593.97,594.33,593.75,594.27,274481.0,590.4399,590.7978,590.2212,590.7381,274481.0
2024-12-27 14:35:00,594.27,594.57,594.27,594.46,231625.0,590.7381,591.0364,590.7381,590.927,231625.0
2024-12-27 14:40:00,594.48,594.98,594.47,594.88,277617.0,590.9469,591.4439,590.937,591.3445,277617.0
2024-12-27 14:45:00,594.89,595.12,594.73,595.01,231105.0,591.3545,591.5831,591.1954,591.4737,231105.0
2024-12-27 14:50:00,595.0,595.04,594.76,594.87,241111.0,591.4638,591.5036,591.2252,591.3346,241111.0
2024-12-27 14:55:00,594.86,595.53,594.8,595.26,371682.0,591.3246,591.9907,591.265,591.7223,371682.0
2024-12-27 15:00:00,595.26,595.26,594.35,594.59,247105.0,591.7223,591.7223,590.8177,591.0562,247105.0
2024-12-27 15:05:00,594.61,594.79,593.98,594.62,259927.0,591.0761,591.2551,590.4499,591.0861,259927.0
2024-12-27 15:10:00,594.63,594.69,593.36,593.56,358243.0,591.096,591.1556,589.8336,590.0324,358243.0
2024-12-27 15:15:00,593.55,593.88,593.43,593.57,301209.0,590.0224,590.3505,589.9031,590.0423,301209.0
2024-12-27 15:20:00,593.59,593.68,593.18,593.47,278540.0,590.0622,590.1516,589.6546,589.9429,278540.0
2024-12-27 15:25:00,593.48,593.86,593.39,593.65,268492.0,589.9528,590.3306,589.8634,590.1218,268492.0
2024-12-27 15:30:00,593.66,593.75,593.24,593.47,373836.0,590.1318,590.2212,589.7143,589.9429,373836.0
2024-12-27 15:35:00,593.44,593.44,593.05,593.14,463894.0,589.9131,589.9131,589.5254,589.6149,463894.0
2024-12-27 15:40:00,593.14,593.24,592.54,592.71,813837.0,589.6149,589.7143,589.0184,589.1874,813837.0
2024-12-27 15:45:00,592.71,593.69,592.71,593.68,1028963.0,589.1874,590.1616,589.1874,590.1516,1028963.0
2024-12-27 15:50:00,593.69,595.4,593.6,594.63,2946026.0,590.1616,591.8614,590.0721,591.096,2946026.0
2024-12-27 15:55:00,594.64,595.01,594.15,594.99,4373131.0,591.1059,591.4737,590.6189,591.4539,4373131.0
2024-12-30 09:30:00,587.96,588.01,586.48,587.0,1135199.0,584.4656,584.5153,582.9944,583.5114,1135199.0
2024-12-30 09:35:00,586.98,587.3,586.51,586.6,745840.0,583.4915,583.8096,583.0243,583.1137,745840.0
2024-12-30 09:40:00,586.64,586.92,585.67,586.15,779574.0,583.1535,583.4318,582.1893,582.6664,779574.0
2024-12-30 09:45:00,586.17,586.18,585.42,585.88,589789.0,582.6863,582.6962,581.9407,582.398,589789.0
2024-12-30 09:50:00,585.84,586.61,585.67,586.12,584746.0,582.3582,583.1237,582.1893,582.6366,584746.0
2024-12-30 09:55:00,586.03,586.3,585.19,585.22,531651.0,582.5471,582.8155,581.7121,581.7419,531651.0
2024-12-30 10:00:00,585.21,586.21,584.63,585.39,1366403.0,581.732,582.726,581.1554,581.9109,1366403.0
2024-12-30 10:05:00,585.39,585.9,585.16,585.46,338824.0,581.9109,582.4179,581.6823,581.9805,338824.0
2024-12-30 10:10:00,585.44,586.15,585.01,586.03,583936.0,581.9606,582.6664,581.5332,582.5471,583936.0
2024-12-30 10:15:00,586.03,586.03,585.02,585.12,411848.0,582.5471,582.5471,581.5431,581.6425,411848.0
2024-12-30 10:20:00,585.12,585.39,584.41,584.47,464236.0,581.6425,581.9109,580.9367,580.9964,464236.0
2024-12-30 10:25:00,584.48,585.23,584.45,584.77,283364.0,581.0063,581.7519,580.9765,581.2946,283364.0
2024-12-30 10:30:00,584.76,585.58,584.75,585.37,286299.0,581.2847,582.0998,581.2747,581.891,286299.0
2024-12-30 10:35:00,585.3,586.58,584.82,586.48,385552.0,581.8215,583.0938,581.3443,582.9944,385552.0
2024-12-30 10:40:00,586.44,586.88,586.05,586.66,466716.0,582.9547,583.3921,582.567,583.1734,466716.0
2024-12-30 10:45:00,586.64,587.4,585.25,585.58,510099.0,583.1535,583.909,581.7718,582.0998,510099.0
2024-12-30 10:50:00,585.61,586.07,585.45,585.99,220923.0,582.1296,582.5869,581.9706,582.5074,220923.0
2024-12-30 10:55:00,585.98,587.11,585.95,587.11,390329.0,582.4974,583.6207,582.4676,583.6207,390329.0
2024-12-30 11:00:00,587.08,587.1,586.41,586.89,241973.0,583.5909,583.6108,582.9249,583.402,241973.0
2024-12-30 11:05:00,586.9,587.67,586.9,587.64,355379.0,583.4119,584.1774,583.4119,584.1475,355379.0
2024-12-30 11:10:00,587.63,587.72,587.19,587.38,216207.0,584.1376,584.2271,583.7002,583.8891,216207.0
2024-12-30 11:15:00,587.37,588.35,587.31,588.25,325503.0,583.8792,584.8533,583.8195,584.7539,325503.0
2024-12-30 11:20:00,588.25,588.47,587.58,587.61,321104.0,584.7539,584.9726,584.0879,584.1177,321104.0
2024-12-30 11:25:00,587.64,588.03,587.46,587.99,197199.0,584.1475,584.5352,583.9686,584.4955,197199.0
2024-12-30 11:30:00,587.97,588.55,587.93,588.48,225290.0,584.4756,585.0521,584.4358,584.9826,225290.0
2024-12-30 11:35:00,588.49,588.94,588.3,588.79,253607.0,584.9925,585.4398,584.8036,585.2907,253607.0
2024-12-30 11:40:00,588.77,589.63,588.74,589.43,243729.0,585.2708,586.1257,585.241,585.9269,243729.0
2024-12-30 11:45:00,589.42,589.52,588.22,588.25,381780.0,585.917,586.0164,584.7241,584.7539,381780.0
2024-12-30 11:50:00,588.28,588.92,588.25,588.86,168208.0,584.7837,585.4199,584.7539,585.3603,168208.0
2024-12-30 11:55:00,588.83,589.48,588.8,589.3,154537.0,585.3305,585.9766,585.3007,585.7977,154537.0
2024-12-30 12:00:00,589.28,590.0,589.26,589.67,232691.0,585.7778,586.4935,585.7579,586.1655,232691.0
2024-12-30 12:05:00,589.65,589.8,589.15,589.47,218424.0,586.1456,586.2947,585.6486,585.9667,218424.0
2024-12-30 12:10:00,589.49,590.09,589.48,589.67,192313.0,585.9866,586.583,585.9766,586.1655,192313.0
2024-12-30 12:15:00,589.64,589.95,589.58,589.95,194542.0,586.1357,586.4438,586.076,586.4438,194542.0
2024-12-30 12:20:00,589.95,590.52,589.87,590.38,263042.0,586.4438,587.0104,586.3643,586.8713,263042.0
2024-12-30 12:25:00,590.36,590.55,590.05,590.44,178390.0,586.8514,587.0403,586.5432,586.9309,178390.0
2024-12-30 12:30:00,590.45,590.7,590.33,590.66,109381.0,586.9408,587.1894,586.8216,587.1496,109381.0
2024-12-30 12:35:00,590.69,590.74,590.27,590.54,196418.0,587.1794,587.2291,586.7619,587.0303,196418.0
2024-12-30 12:40:00,590.56,590.73,590.07,590.68,170406.0,587.0502,587.2192,586.5631,587.1695,170406.0
2024-12-30 12:45:00,590.65,591.42,590.57,591.35,273187.0,587.1397,587.9051,587.0601,587.8355,273187.0
2024-12-30 12:50:00,591.34,591.47,590.53,590.55,200375.0,587.8256,587.9548,587.0204,587.0403,200375.0
2024-12-30 12:55:00,590.56,591.34,589.65,591.09,305120.0,587.0502,587.8256,586.1456,587.577,305120.0
2024-12-30 13:00:00,591.05,591.14,590.29,590.45,124390.0,587.5373,587.6267,586.7818,586.9408,124390.0
2024-12-30 13:05:00,590.48,590.9,590.13,590.84,138822.0,586.9707,587.3882,586.6227,587.3285,138822.0
2024-12-30 13:10:00,590.83,591.61,590.82,591.44,163070.0,587.3186,588.094,587.3086,587.925,163070.0
2024-12-30 13:15:00,591.41,591.74,590.81,591.03,147828.0,587.8951,588.2232,587.2987,587.5174,147828.0
2024-12-30 13:20:00,591.02,591.23,590.42,590.43,151876.0,587.5075,587.7162,586.911,586.921,151876.0
2024-12-30 13:25:00,590.41,590.8,589.97,590.59,134695.0,586.9011,587.2888,586.4637,587.08,134695.0
2024-12-30 13:30:00,590.51,591.17,590.35,591.12,144741.0,587.0005,587.6566,586.8414,587.6069,144741.0
2024-12-30 13:35:00,591.09,591.34,590.4,590.88,148144.0,587.577,587.8256,586.8911,587.3683,148144.0
2024-12-30 13:40:00,590.86,591.36,590.68,591.16,105010.0,587.3484,587.8454,587.1695,587.6466,105010.0
2024-12-30 13:45:00,591.17,591.53,591.07,591.16,115052.0,587.6566,588.0144,587.5572,587.6466,115052.0
2024-12-30 13:50:00,591.2,591.38,590.85,591.26,128127.0,587.6864,587.8653,587.3385,587.746,128127.0
2024-12-30 13:55:00,591.25,591.4,590.96,591.1,90867.0,587.7361,587.8852,587.4478,587.587,90867.0
2024-12-30 14:00:00,591.12,591.27,590.82,590.86,216871.0,587.6069,587.756,587.3086,587.3484,216871.0
2024-12-30 14:05:00,590.86,591.12,590.14,590.77,192249.0,587.3484,587.6069,586.6327,587.2589,192249.0
2024-12-30 14:10:00,590.78,590.86,589.79,590.15,240763.0,587.2689,587.3484,586.2848,586.6426,240763.0
2024-12-30 14:15:00,590.17,590.5,590.02,590.08,190819.0,586.6625,586.9905,586.5134,586.573,190819.0
2024-12-30 14:20:00,590.04,590.11,589.42,589.9,291411.0,586.5333,586.6029,585.917,586.3941,291411.0
2024-12-30 14:25:00,589.87,590.55,589.84,590.34,198995.0,586.3643,587.0403,586.3345,586.8315,198995.0
2024-12-30 14:30:00,590.32,590.91,590.27,590.43,277512.0,586.8116,587.3981,586.7619,586.921,277512.0
2024-12-30 14:35:00,590.41,590.6,590.18,590.39,171596.0,586.9011,587.09,586.6725,586.8812,171596.0
2024-12-30 14:40:00,590.48,590.85,590.35,590.46,150337.0,586.9707,587.3385,586.8414,586.9508,150337.0
2024-12-30 14:45:00,590.48,590.98,590.45,590.72,152782.0,586.9707,587.4677,586.9408,587.2092,152782.0
2024-12-30 14:50:00,590.71,591.01,590.53,590.84,201651.0,587.1993,587.4975,587.0204,587.3285,201651.0
2024-12-30 14:55:00,590.81,591.14,590.73,590.92,310281.0,587.2987,587.6267,587.2192,587.4081,310281.0
2024-12-30 15:00:00,590.9,591.01,590.38,590.39,500408.0,587.3882,587.4975,586.8713,586.8812,500408.0
2024-12-30 15:05:00,590.38,590.66,590.14,590.56,291474.0,586.8713,587.1496,586.6327,587.0502,291474.0
2024-12-30 15:10:00,590.54,591.02,590.33,590.82,341755.0,587.0303,587.5075,586.8216,587.3086,341755.0
2024-12-30 15:15:00,590.82,591.21,590.66,591.11,314595.0,587.3086,587.6963,587.1496,587.5969,314595.0
2024-12-30 15:20:00,591.11,591.11,590.74,590.82,316551.0,587.5969,587.5969,587.2291,587.3086,316551.0
2024-12-30 15:25:00,590.82,590.94,589.56,589.59,436497.0,587.3086,587.4279,586.0561,586.086,436497.0
2024-12-30 15:30:00,589.59,590.09,589.36,589.55,497274.0,586.086,586.583,585.8573,586.0462,497274.0
2024-12-30 15:35:00,589.55,589.68,589.29,589.47,445820.0,586.0462,586.1754,585.7877,585.9667,445820.0
2024-12-30 15:40:00,589.48,590.13,589.4,589.8,504271.0,585.9766,586.6227,585.8971,586.2947,504271.0
2024-12-30 15:45:00,589.79,590.39,589.64,590.01,586449.0,586.2848,586.8812,586.1357,586.5035,586449.0
2024-12-30 15:50:00,590.01,590.64,589.68,589.71,969805.0,586.5035,587.1297,586.1754,586.2052,969805.0
2024-12-30 15:55:00,589.7,589.9,588.07,588.23,2067630.0,586.1953,586.3941,584.575,584.734,2067630.0
2024-12-31 09:30:00,589.9,590.58,589.45,590.01,890793.0,586.3941,587.0701,585.9468,586.5035,890793.0
2024-12-31 09:35:00,590.04,590.26,588.9,588.94,413805.0,586.5333,586.752,585.4001,585.4398,413805.0
2024-12-31 09:40:00,588.94,589.32,588.55,589.13,403646.0,585.4398,585.8176,585.0521,585.6287,403646.0
2024-12-31 09:45:00,589.15,590.15,589.05,589.9,461720.0,585.6486,586.6426,585.5492,586.3941,461720.0
2024-12-31 09:50:00,589.87,589.96,588.78,589.32,290413.0,586.3643,586.4538,585.2808,585.8176,290413.0
2024-12-31 09:55:00,589.41,590.15,589.3,590.01,320857.0,585.907,586.6426,585.7977,586.5035,320857.0
2024-12-31 10:00:00,590.01,590.64,589.69,589.86,286230.0,586.5035,587.1297,586.1854,586.3544,286230.0
2024-12-31 10:05:00,589.83,590.07,588.36,588.42,215519.0,586.3245,586.5631,584.8633,584.9229,215519.0
2024-12-31 10:10:00,588.39,589.28,588.17,589.13,311656.0,584.8931,585.7778,584.6744,585.6287,311656.0
2024-12-31 10:15:00,589.12,590.0,588.84,589.98,179112.0,585.6188,586.4935,585.3404,586.4736,179112.0
2024-12-31 10:20:00,589.99,590.23,589.71,590.2,444375.0,586.4836,586.7222,586.2052,586.6923,444375.0
2024-12-31 10:25:00,590.16,590.54,589.23,589.61,548823.0,586.6526,587.0303,585.7281,586.1058,548823.0
2024-12-31 10:30:00,589.61,590.06,588.6,588.74,236031.0,586.1058,586.5532,585.1018,585.241,236031.0
2024-12-31 10:35:00,588.74,589.63,588.64,589.62,243454.0,585.241,586.1257,585.1416,586.1158,243454.0
2024-12-31 10:40:00,589.59,589.69,588.79,588.85,156156.0,586.086,586.1854,585.2907,585.3504,156156.0
2024-12-31 10:45:00,588.89,589.25,588.57,588.68,186090.0,585.3901,585.748,585.072,585.1814,186090.0
2024-12-31 10:50:00,588.64,589.42,588.6,589.26,161566.0,585.1416,585.917,585.1018,585.7579,161566.0
2024-12-31 10:55:00,589.24,589.28,588.66,588.66,117551.0,585.738,585.7778,585.1615,585.1615,117551.0
2024-12-31 11:00:00,588.69,588.8,587.38,587.57,384841.0,585.1913,585.3007,583.8891,584.078,384841.0
2024-12-31 11:05:00,587.66,587.98,587.36,587.9,324302.0,584.1674,584.4855,583.8692,584.406,324302.0
2024-12-31 11:10:00,587.89,588.12,587.4,587.95,202052.0,584.3961,584.6247,583.909,584.4557,202052.0
2024-12-31 11:15:00,587.9,588.07,587.15,587.16,251285.0,584.406,584.575,583.6605,583.6704,251285.0
2024-12-31 11:20:00,587.17,587.56,586.82,587.11,281576.0,583.6803,584.068,583.3324,583.6207,281576.0
2024-12-31 11:25:00,587.09,587.32,586.9,586.95,149162.0,583.6008,583.8294,583.4119,583.4616,149162.0
2024-12-31 11:30:00,586.95,587.02,586.54,586.87,243820.0,583.4616,583.5312,583.0541,583.3821,243820.0
2024-12-31 11:35:00,586.88,587.07,586.68,586.72,134799.0,583.3921,583.5809,583.1933,583.233,134799.0
2024-12-31 11:40:00,586.75,587.48,586.58,587.35,185932.0,583.2628,583.9885,583.0938,583.8593,185932.0
2024-12-31 11:45:00,587.32,587.7,587.02,587.63,232202.0,583.8294,584.2072,583.5312,584.1376,232202.0
2024-12-31 11:50:00,587.58,587.84,587.13,587.23,228953.0,584.0879,584.3464,583.6406,583.74,228953.0
2024-12-31 11:55:00,587.22,587.24,586.8,587.05,163498.0,583.73,583.7499,583.3125,583.5611,163498.0
2024-12-31 12:00:00,587.06,587.07,586.32,586.93,252925.0,583.571,583.5809,582.8354,583.4418,252925.0
2024-12-31 12:05:00,586.93,587.36,586.74,587.24,242085.0,583.4418,583.8692,583.2529,583.7499,242085.0
2024-12-31 12:10:00,587.25,587.4,586.52,586.85,151217.0,583.7599,583.909,583.0342,583.3622,151217.0
2024-12-31 12:15:00,586.84,587.28,586.72,587.13,123755.0,583.3523,583.7897,583.233,583.6406,123755.0
2024-12-31 12:20:00,587.16,587.27,586.1,586.25,237450.0,583.6704,583.7797,582.6167,582.7658,237450.0
2024-12-31 12:25:00,586.27,586.64,585.74,585.89,305901.0,582.7857,583.1535,582.2588,582.4079,305901.0
2024-12-31 12:30:00,585.86,586.0,585.25,585.55,460530.0,582.3781,582.5173,581.7718,582.07,460530.0
2024-12-31 12:35:00,585.56,585.59,584.92,585.07,334544.0,582.0799,582.1097,581.4437,581.5928,334544.0
2024-12-31 12:40:00,585.12,585.52,584.9,585.27,408995.0,581.6425,582.0401,581.4238,581.7916,408995.0
2024-12-31 12:45:00,585.28,585.57,585.09,585.28,285289.0,581.8016,582.0898,581.6127,581.8016,285289.0
2024-12-31 12:50:00,585.32,586.19,585.23,586.12,408978.0,581.8413,582.7062,581.7519,582.6366,408978.0
2024-12-31 12:55:00,586.09,587.31,586.07,587.22,479383.0,582.6068,583.8195,582.5869,583.73,479383.0
2024-12-31 13:00:00,587.23,587.24,586.64,587.12,373086.0,583.74,583.7499,583.1535,583.6306,373086.0
2024-12-31 13:05:00,587.14,587.68,586.87,587.17,337349.0,583.6505,584.1873,583.3821,583.6803,337349.0
2024-12-31 13:10:00,587.13,587.15,586.35,586.45,236916.0,583.6406,583.6605,582.8652,582.9646,236916.0
2024-12-31 13:15:00,586.45,586.82,586.03,586.05,192525.0,582.9646,583.3324,582.5471,582.567,192525.0
2024-12-31 13:20:00,586.04,586.08,584.96,585.01,318195.0,582.5571,582.5968,581.4835,581.5332,318195.0
2024-12-31 13:25:00,585.03,585.53,584.79,585.01,419179.0,581.5531,582.0501,581.3145,581.5332,419179.0
2024-12-31 13:30:00,585.01,585.86,584.93,585.51,315610.0,581.5332,582.3781,581.4537,582.0302,315610.0
2024-12-31 13:35:00,585.48,585.61,584.92,585.46,217526.0,582.0004,582.1296,581.4437,581.9805,217526.0
2024-12-31 13:40:00,585.54,586.03,585.44,585.88,259225.0,582.06,582.5471,581.9606,582.398,259225.0
2024-12-31 13:45:00,585.88,586.23,585.66,586.07,197340.0,582.398,582.7459,582.1793,582.5869,197340.0
2024-12-31 13:50:00,586.03,586.51,585.69,585.76,249844.0,582.5471,583.0243,582.2091,582.2787,249844.0
2024-12-31 13:55:00,585.73,585.84,585.33,585.34,192333.0,582.2489,582.3582,581.8513,581.8612,192333.0
2024-12-31 14:00:00,585.36,585.52,584.58,585.04,580870.0,581.8811,582.0401,581.1057,581.563,580870.0
2024-12-31 14:05:00,585.05,586.02,584.98,585.97,434034.0,581.5729,582.5372,581.5034,582.4875,434034.0
2024-12-31 14:10:00,585.94,586.56,585.92,586.41,428570.0,582.4577,583.074,582.4378,582.9249,428570.0
2024-12-31 14:15:00,586.43,586.5,585.34,585.39,492599.0,582.9447,583.0143,581.8612,581.9109,492599.0
2024-12-31 14:20:00,585.41,585.5,584.79,585.07,409754.0,581.9308,582.0203,581.3145,581.5928,409754.0
2024-12-31 14:25:00,585.09,585.59,584.87,584.94,318870.0,581.6127,582.1097,581.394,581.4636,318870.0
2024-12-31 14:30:00,584.92,585.08,584.7,584.76,463015.0,581.4437,581.6028,581.225,581.2847,463015.0
2024-12-31 14:35:00,584.75,585.47,584.71,585.4,431073.0,581.2747,581.9904,581.235,581.9209,431073.0
2024-12-31 14:40:00,585.42,585.43,584.42,585.1,483679.0,581.9407,581.9507,580.9467,581.6226,483679.0
2024-12-31 14:45:00,585.08,585.29,584.87,585.01,347677.0,581.6028,581.8115,581.394,581.5332,347677.0
2024-12-31 14:50:00,584.99,586.0,584.97,585.57,342690.0,581.5133,582.5173,581.4934,582.0898,342690.0
2024-12-31 14:55:00,585.57,586.34,585.54,586.33,358882.0,582.0898,582.8553,582.06,582.8453,358882.0
2024-12-31 15:00:00,586.31,586.37,585.94,586.12,347482.0,582.8255,582.8851,582.4577,582.6366,347482.0
2024-12-31 15:05:00,586.12,586.83,586.06,586.54,461075.0,582.6366,583.3424,582.5769,583.0541,461075.0
2024-12-31 15:10:00,586.53,586.53,585.17,585.39,548268.0,583.0441,583.0441,581.6922,581.9109,548268.0
2024-12-31 15:15:00,585.39,586.14,585.19,586.06,569260.0,581.9109,582.6565,581.7121,582.5769,569260.0
2024-12-31 15:20:00,586.11,587.02,586.01,586.35,559551.0,582.6266,583.5312,582.5272,582.8652,559551.0
2024-12-31 15:25:00,586.34,587.3,586.2,587.23,467444.0,582.8553,583.8096,582.7161,583.74,467444.0
2024-12-31 15:30:00,587.23,587.36,586.31,586.66,484001.0,583.74,583.8692,582.8255,583.1734,484001.0
2024-12-31 15:35:00,586.67,587.5,586.27,586.44,606044.0,583.1833,584.0084,582.7857,582.9547,606044.0
2024-12-31 15:40:00,586.42,586.77,586.03,586.27,567211.0,582.9348,583.2827,582.5471,582.7857,567211.0
2024-12-31 15:45:00,586.24,587.13,585.63,586.9,1063476.0,582.7559,583.6406,582.1495,583.4119,1063476.0
2024-12-31 15:50:00,586.95,586.96,585.54,585.54,1290432.0,583.4616,583.4716,582.06,582.06,1290432.0
2024-12-31 15:55:00,585.6,586.31,584.97,586.01,5608614.0,582.1197,582.8255,581.4934,582.5272,5608614.0
2025-01-02 09:30:00,589.39,589.65,587.81,587.83,1150215.0,585.8871,586.1456,584.3165,584.3364,1150215.0
2025-01-02 09:35:00,587.8,587.91,586.23,586.26,763764.0,584.3066,584.4159,582.7459,582.7757,763764.0
2025-01-02 09:40:00,586.27,587.19,586.14,587.14,573226.0,582.7857,583.7002,582.6565,583.6505,573226.0
2025-01-02 09:45:00,587.15,588.58,587.0,588.54,446866.0,583.6605,585.082,583.5114,585.0422,446866.0
2025-01-02 09:50:00,588.56,589.95,588.16,589.95,684727.0,585.0621,586.4438,584.6645,586.4438,684727.0
2025-01-02 09:55:00,589.93,590.52,589.66,590.17,641050.0,586.4239,587.0104,586.1555,586.6625,641050.0
2025-01-02 10:00:00,590.18,590.58,589.8,590.53,455965.0,586.6725,587.0701,586.2947,587.0204,455965.0
2025-01-02 10:05:00,590.54,591.13,590.02,590.49,633601.0,587.0303,587.6168,586.5134,586.9806,633601.0
2025-01-02 10:10:00,590.46,590.96,590.1,590.6,440936.0,586.9508,587.4478,586.5929,587.09,440936.0
2025-01-02 10:15:00,590.6,590.86,589.4,589.45,504363.0,587.09,587.3484,585.8971,585.9468,504363.0
2025-01-02 10:20:00,589.47,589.6,587.36,587.72,489448.0,585.9667,586.0959,583.8692,584.2271,489448.0
2025-01-02 10:25:00,587.72,588.49,587.31,587.83,442208.0,584.2271,584.9925,583.8195,584.3364,442208.0
2025-01-02 10:30:00,587.81,588.02,586.55,587.31,360239.0,584.3165,584.5253,583.064,583.8195,360239.0
2025-01-02 10:35:00,587.31,588.19,586.72,587.17,333654.0,583.8195,584.6943,583.233,583.6803,333654.0
2025-01-02 10:40:00,587.22,587.66,586.34,587.05,280046.0,583.73,584.1674,582.8553,583.5611,280046.0
2025-01-02 10:45:00,587.02,588.11,586.4,587.98,331213.0,583.5312,584.6148,582.9149,584.4855,331213.0
2025-01-02 10:50:00,587.98,588.78,587.17,588.45,264134.0,584.4855,585.2808,583.6803,584.9527,264134.0
2025-01-02 10:55:00,588.4,588.55,587.24,587.61,163013.0,584.903,585.0521,583.7499,584.1177,163013.0
2025-01-02 11:00:00,587.59,587.8,585.2,585.59,524576.0,584.0978,584.3066,581.722,582.1097,524576.0
2025-01-02 11:05:00,585.58,586.24,585.49,585.91,416161.0,582.0998,582.7559,582.0103,582.4278,416161.0
2025-01-02 11:10:00,585.95,586.76,585.37,586.45,374444.0,582.4676,583.2728,581.891,582.9646,374444.0
2025-01-02 11:15:00,586.46,587.09,586.06,586.98,271011.0,582.9746,583.6008,582.5769,583.4915,271011.0
2025-01-02 11:20:00,586.95,587.7,586.01,587.39,298787.0,583.4616,584.2072,582.5272,583.899,298787.0
2025-01-02 11:25:00,587.41,587.64,586.98,587.53,181602.0,583.9189,584.1475,583.4915,584.0382,181602.0
2025-01-02 11:30:00,587.47,587.81,587.12,587.61,143036.0,583.9786,584.3165,583.6306,584.1177,143036.0
2025-01-02 11:35:00,587.64,588.35,587.52,587.94,188235.0,584.1475,584.8533,584.0283,584.4458,188235.0
2025-01-02 11:40:00,587.94,588.54,587.83,587.93,222714.0,584.4458,585.0422,584.3364,584.4358,222714.0
2025-01-02 11:45:00,587.91,588.67,587.77,588.59,172384.0,584.4159,585.1714,584.2768,585.0919,172384.0
2025-01-02 11:50:00,588.59,588.77,587.35,587.7,233452.0,585.0919,585.2708,583.8593,584.2072,233452.0
2025-01-02 11:55:00,587.68,588.09,587.61,587.88,138338.0,584.1873,584.5949,584.1177,584.3861,138338.0
2025-01-02 12:00:00,587.88,588.27,587.4,588.26,154051.0,584.3861,584.7738,583.909,584.7639,154051.0
2025-01-02 12:05:00,588.26,588.26,587.27,587.47,128325.0,584.7639,584.7639,583.7797,583.9786,128325.0
2025-01-02 12:10:00,587.47,588.67,587.44,588.31,107670.0,583.9786,585.1714,583.9487,584.8136,107670.0
2025-01-02 12:15:00,588.28,588.34,587.42,587.62,208585.0,584.7837,584.8434,583.9289,584.1277,208585.0
2025-01-02 12:20:00,587.62,587.65,586.27,586.45,267851.0,584.1277,584.1575,582.7857,582.9646,267851.0
2025-01-02 12:25:00,586.41,586.41,584.21,584.49,559336.0,582.9249,582.9249,580.7379,581.0163,559336.0
2025-01-02 12:30:00,584.47,584.48,583.38,583.67,842063.0,580.9964,581.0063,579.9129,580.2011,842063.0
2025-01-02 12:35:00,583.66,583.79,582.14,582.34,729580.0,580.1912,580.3204,578.6802,578.879,729580.0
2025-01-02 12:40:00,582.34,582.8,581.43,582.17,773703.0,578.879,579.3363,577.9745,578.7101,773703.0
2025-01-02 12:45:00,582.27,582.47,581.31,581.32,464819.0,578.8095,579.0083,577.8552,577.8651,464819.0
2025-01-02 12:50:00,581.3,582.75,580.94,582.2,709296.0,577.8452,579.2866,577.4874,578.7399,709296.0
2025-01-02 12:55:00,582.2,583.25,582.14,582.86,631273.0,578.7399,579.7836,578.6802,579.396,631273.0
2025-01-02 13:00:00,582.86,582.91,581.25,581.5,578605.0,579.396,579.4457,577.7955,578.044,578605.0
2025-01-02 13:05:00,581.59,583.09,581.46,582.65,470951.0,578.1335,579.6246,578.0043,579.1872,470951.0
2025-01-02 13:10:00,582.66,582.66,581.53,581.69,375040.0,579.1971,579.1971,578.0739,578.2329,375040.0
2025-01-02 13:15:00,581.71,581.97,581.09,581.85,431018.0,578.2528,578.5112,577.6365,578.392,431018.0
2025-01-02 13:20:00,581.85,582.58,581.61,581.85,343089.0,578.392,579.1176,578.1534,578.392,343089.0
2025-01-02 13:25:00,581.85,582.38,581.51,582.36,240473.0,578.392,578.9188,578.054,578.8989,240473.0
2025-01-02 13:30:00,582.33,582.33,580.75,580.92,407833.0,578.8691,578.8691,577.2985,577.4675,407833.0
2025-01-02 13:35:00,580.95,582.04,580.81,581.34,441032.0,577.4973,578.5808,577.3581,577.885,441032.0
2025-01-02 13:40:00,581.32,582.38,580.88,582.32,607390.0,577.8651,578.9188,577.4277,578.8592,607390.0
2025-01-02 13:45:00,582.27,582.3,580.99,581.27,390639.0,578.8095,578.8393,577.5371,577.8154,390639.0
2025-01-02 13:50:00,581.29,581.43,580.5,580.69,397665.0,577.8353,577.9745,577.05,577.2389,397665.0
2025-01-02 13:55:00,580.69,582.0,580.68,581.9,396051.0,577.2389,578.5411,577.2289,578.4417,396051.0
2025-01-02 14:00:00,581.9,582.61,581.41,582.55,452511.0,578.4417,579.1474,577.9546,579.0878,452511.0
2025-01-02 14:05:00,582.52,583.09,581.98,582.33,406440.0,579.058,579.6246,578.5212,578.8691,406440.0
2025-01-02 14:10:00,582.35,582.61,581.98,582.09,262242.0,578.889,579.1474,578.5212,578.6305,262242.0
2025-01-02 14:15:00,582.07,582.67,581.9,582.38,266870.0,578.6107,579.2071,578.4417,578.9188,266870.0
2025-01-02 14:20:00,582.42,583.13,582.24,583.08,232826.0,578.9586,579.6644,578.7796,579.6146,232826.0
2025-01-02 14:25:00,583.06,583.51,582.91,583.28,297514.0,579.5948,580.0421,579.4457,579.8135,297514.0
2025-01-02 14:30:00,583.26,583.28,582.56,582.79,285221.0,579.7936,579.8135,579.0977,579.3264,285221.0
2025-01-02 14:35:00,582.81,582.93,582.1,582.7,248967.0,579.3463,579.4655,578.6405,579.2369,248967.0
2025-01-02 14:40:00,582.66,583.2,582.64,582.82,153617.0,579.1971,579.7339,579.1773,579.3562,153617.0
2025-01-02 14:45:00,582.83,583.81,582.19,583.34,393279.0,579.3661,580.3403,578.7299,579.8731,393279.0
2025-01-02 14:50:00,583.36,583.99,583.19,583.56,288661.0,579.893,580.5192,579.724,580.0918,288661.0
2025-01-02 14:55:00,583.57,583.57,582.02,582.13,323746.0,580.1017,580.1017,578.5609,578.6703,323746.0
2025-01-02 15:00:00,582.16,583.88,582.14,583.77,330000.0,578.7001,580.4099,578.6802,580.3005,330000.0
2025-01-02 15:05:00,583.76,583.92,583.37,583.78,278986.0,580.2906,580.4497,579.9029,580.3105,278986.0
2025-01-02 15:10:00,583.78,584.69,583.64,584.36,435575.0,580.3105,581.2151,580.1713,580.887,435575.0
2025-01-02 15:15:00,584.34,584.46,583.85,584.45,406178.0,580.8672,580.9864,580.3801,580.9765,406178.0
2025-01-02 15:20:00,584.47,584.81,584.12,584.52,333745.0,580.9964,581.3344,580.6485,581.0461,333745.0
2025-01-02 15:25:00,584.51,584.74,584.31,584.47,196408.0,581.0361,581.2648,580.8373,580.9964,196408.0
2025-01-02 15:30:00,584.48,585.37,584.08,584.44,568610.0,581.0063,581.891,580.6087,580.9666,568610.0
2025-01-02 15:35:00,584.44,584.44,583.55,583.86,390109.0,580.9666,580.9666,580.0819,580.39,390109.0
2025-01-02 15:40:00,583.88,584.37,583.81,584.16,373238.0,580.4099,580.897,580.3403,580.6882,373238.0
2025-01-02 15:45:00,584.16,584.78,583.97,584.46,496315.0,580.6882,581.3045,580.4994,580.9864,496315.0
2025-01-02 15:50:00,584.49,585.06,583.99,584.1,694635.0,581.0163,581.5829,580.5192,580.6286,694635.0
2025-01-02 15:55:00,584.11,584.81,583.81,584.58,2060123.0,580.6385,581.3344,580.3403,581.1057,2060123.0
2025-01-03 09:30:00,587.53,588.62,586.94,588.07,1235059.0,584.0382,585.1217,583.4517,584.575,1235059.0
2025-01-03 09:35:00,588.07,589.49,587.58,589.4,523651.0,584.575,585.9866,584.0879,585.8971,523651.0
2025-01-03 09:40:00,589.4,589.55,589.06,589.29,537723.0,585.8971,586.0462,585.5591,585.7877,537723.0
2025-01-03 09:45:00,589.28,589.46,587.52,587.88,694213.0,585.7778,585.9567,584.0283,584.3861,694213.0
2025-01-03 09:50:00,587.85,588.24,586.79,587.68,603422.0,584.3563,584.744,583.3026,584.1873,603422.0
2025-01-03 09:55:00,587.69,588.11,587.42,588.01,332387.0,584.1972,584.6148,583.9289,584.5153,332387.0
2025-01-03 10:00:00,588.02,589.16,587.44,589.08,497188.0,584.5253,585.6585,583.9487,585.579,497188.0
2025-01-03 10:05:00,589.02,589.46,588.59,589.08,366902.0,585.5193,585.9567,585.0919,585.579,366902.0
2025-01-03 10:10:00,589.09,589.34,587.68,588.16,378973.0,585.5889,585.8374,584.1873,584.6645,378973.0
2025-01-03 10:15:00,588.17,588.6,587.13,587.61,447837.0,584.6744,585.1018,583.6406,584.1177,447837.0
2025-01-03 10:20:00,587.64,588.04,586.43,587.79,510225.0,584.1475,584.5452,582.9447,584.2967,510225.0
2025-01-03 10:25:00,587.83,588.39,587.59,588.22,299094.0,584.3364,584.8931,584.0978,584.7241,299094.0
2025-01-03 10:30:00,588.24,588.59,587.55,588.54,208064.0,584.744,585.0919,584.0581,585.0422,208064.0
2025-01-03 10:35:00,588.47,589.12,588.17,588.55,292306.0,584.9726,585.6188,584.6744,585.0521,292306.0
2025-01-03 10:40:00,588.59,589.46,588.5,588.98,330103.0,585.0919,585.9567,585.0024,585.4796,330103.0
2025-01-03 10:45:00,588.97,589.34,588.63,588.99,216889.0,585.4696,585.8374,585.1317,585.4895,216889.0
2025-01-03 10:50:00,588.97,589.19,588.4,588.72,151750.0,585.4696,585.6883,584.903,585.2211,151750.0
2025-01-03 10:55:00,588.69,589.31,588.48,589.15,145257.0,585.1913,585.8076,584.9826,585.6486,145257.0
2025-01-03 11:00:00,589.18,589.85,588.96,589.55,248338.0,585.6784,586.3444,585.4597,586.0462,248338.0
2025-01-03 11:05:00,589.56,589.59,588.25,588.48,311332.0,586.0561,586.086,584.7539,584.9826,311332.0
2025-01-03 11:10:00,588.51,588.66,588.12,588.54,168091.0,585.0124,585.1615,584.6247,585.0422,168091.0
2025-01-03 11:15:00,588.55,588.78,588.32,588.75,130617.0,585.0521,585.2808,584.8235,585.2509,130617.0
2025-01-03 11:20:00,588.77,589.25,588.56,589.0,187625.0,585.2708,585.748,585.0621,585.4995,187625.0
2025-01-03 11:25:00,588.97,589.65,588.95,589.63,226739.0,585.4696,586.1456,585.4498,586.1257,226739.0
2025-01-03 11:30:00,589.6,590.29,589.55,590.25,355285.0,586.0959,586.7818,586.0462,586.742,355285.0
2025-01-03 11:35:00,590.24,590.61,589.9,590.33,244662.0,586.7321,587.0999,586.3941,586.8216,244662.0
2025-01-03 11:40:00,590.33,590.8,590.27,590.67,135452.0,586.8216,587.2888,586.7619,587.1595,135452.0
2025-01-03 11:45:00,590.65,590.86,590.52,590.77,201356.0,587.1397,587.3484,587.0104,587.2589,201356.0
2025-01-03 11:50:00,590.79,590.99,590.68,590.83,229320.0,587.2788,587.4776,587.1695,587.3186,229320.0
2025-01-03 11:55:00,590.83,590.95,590.3,590.39,196443.0,587.3186,587.4379,586.7917,586.8812,196443.0
2025-01-03 12:00:00,590.39,590.81,590.39,590.79,150707.0,586.8812,587.2987,586.8812,587.2788,150707.0
2025-01-03 12:05:00,590.79,591.01,590.65,590.68,222827.0,587.2788,587.4975,587.1397,587.1695,222827.0
2025-01-03 12:10:00,590.66,590.85,590.26,590.31,160147.0,587.1496,587.3385,586.752,586.8017,160147.0
2025-01-03 12:15:00,590.3,590.89,590.1,590.14,189467.0,586.7917,587.3782,586.5929,586.6327,189467.0
2025-01-03 12:20:00,590.18,590.51,590.04,590.5,218419.0,586.6725,587.0005,586.5333,586.9905,218419.0
2025-01-03 12:25:00,590.5,590.83,590.11,590.14,197430.0,586.9905,587.3186,586.6029,586.6327,197430.0
2025-01-03 12:30:00,590.15,590.39,589.9,590.32,160954.0,586.6426,586.8812,586.3941,586.8116,160954.0
2025-01-03 12:35:00,590.23,590.42,590.16,590.31,89602.0,586.7222,586.911,586.6526,586.8017,89602.0
2025-01-03 12:40:00,590.32,590.5,590.25,590.28,129529.0,586.8116,586.9905,586.742,586.7719,129529.0
2025-01-03 12:45:00,590.31,590.49,590.09,590.45,226792.0,586.8017,586.9806,586.583,586.9408,226792.0
2025-01-03 12:50:00,590.44,590.69,590.42,590.53,262312.0,586.9309,587.1794,586.911,587.0204,262312.0
2025-01-03 12:55:00,590.51,590.76,590.42,590.69,190992.0,587.0005,587.249,586.911,587.1794,190992.0
2025-01-03 13:00:00,590.69,590.77,590.2,590.47,249717.0,587.1794,587.2589,586.6923,586.9607,249717.0
2025-01-03 13:05:00,590.47,590.73,590.45,590.62,246243.0,586.9607,587.2192,586.9408,587.1098,246243.0
2025-01-03 13:10:00,590.62,590.76,590.54,590.69,168960.0,587.1098,587.249,587.0303,587.1794,168960.0
2025-01-03 13:15:00,590.69,590.88,590.61,590.88,250638.0,587.1794,587.3683,587.0999,587.3683,250638.0
2025-01-03 13:20:00,590.9,591.01,590.71,590.82,312028.0,587.3882,587.4975,587.1993,587.3086,312028.0
2025-01-03 13:25:00,590.82,591.5,590.81,591.5,421251.0,587.3086,587.9846,587.2987,587.9846,421251.0
2025-01-03 13:30:00,591.5,591.78,591.16,591.3,462628.0,587.9846,588.2629,587.6466,587.7858,462628.0
2025-01-03 13:35:00,591.32,591.82,591.31,591.78,138545.0,587.8057,588.3027,587.7957,588.2629,138545.0
2025-01-03 13:40:00,591.77,591.85,591.59,591.64,161658.0,588.253,588.3325,588.0741,588.1238,161658.0
2025-01-03 13:45:00,591.64,591.81,591.61,591.67,140775.0,588.1238,588.2928,588.094,588.1536,140775.0
2025-01-03 13:50:00,591.68,591.69,591.38,591.59,101067.0,588.1635,588.1735,587.8653,588.0741,101067.0
2025-01-03 13:55:00,591.59,591.72,591.05,591.29,267190.0,588.0741,588.2033,587.5373,587.7759,267190.0
2025-01-03 14:00:00,591.31,591.66,591.11,591.62,213640.0,587.7957,588.1437,587.5969,588.1039,213640.0
2025-01-03 14:05:00,591.63,591.88,591.46,591.86,264830.0,588.1138,588.3623,587.9448,588.3425,264830.0
2025-01-03 14:10:00,591.85,591.98,591.67,591.89,153675.0,588.3325,588.4618,588.1536,588.3723,153675.0
2025-01-03 14:15:00,591.91,592.15,591.8,592.1,258948.0,588.3922,588.6307,588.2828,588.581,258948.0
2025-01-03 14:20:00,592.11,592.2,591.88,591.91,199936.0,588.591,588.6804,588.3623,588.3922,199936.0
2025-01-03 14:25:00,591.9,592.11,591.76,592.1,206790.0,588.3822,588.591,588.2431,588.581,206790.0
2025-01-03 14:30:00,592.08,592.36,592.0,592.29,254325.0,588.5612,588.8395,588.4816,588.7699,254325.0
2025-01-03 14:35:00,592.31,592.6,592.23,592.57,236366.0,588.7898,589.0781,588.7103,589.0482,236366.0
2025-01-03 14:40:00,592.58,592.59,592.33,592.38,264627.0,589.0582,589.0681,588.8097,588.8594,264627.0
2025-01-03 14:45:00,592.36,592.52,592.21,592.35,189421.0,588.8395,588.9985,588.6904,588.8296,189421.0
2025-01-03 14:50:00,592.34,592.35,591.88,592.13,333427.0,588.8196,588.8296,588.3623,588.6109,333427.0
2025-01-03 14:55:00,592.14,592.18,591.96,592.07,205468.0,588.6208,588.6606,588.4419,588.5512,205468.0
2025-01-03 15:00:00,592.04,592.04,591.43,591.56,361567.0,588.5214,588.5214,587.915,588.0442,361567.0
2025-01-03 15:05:00,591.59,591.97,591.51,591.8,256591.0,588.0741,588.4518,587.9945,588.2828,256591.0
2025-01-03 15:10:00,591.8,591.96,591.68,591.92,202705.0,588.2828,588.4419,588.1635,588.4021,202705.0
2025-01-03 15:15:00,591.91,591.96,591.83,591.86,175596.0,588.3922,588.4419,588.3126,588.3425,175596.0
2025-01-03 15:20:00,591.87,591.98,591.67,591.77,209656.0,588.3524,588.4618,588.1536,588.253,209656.0
2025-01-03 15:25:00,591.76,592.0,591.67,591.93,331017.0,588.2431,588.4816,588.1536,588.4121,331017.0
2025-01-03 15:30:00,591.93,591.93,591.37,591.72,491488.0,588.4121,588.4121,587.8554,588.2033,491488.0
2025-01-03 15:35:00,591.71,591.97,591.62,591.74,383787.0,588.1934,588.4518,588.1039,588.2232,383787.0
2025-01-03 15:40:00,591.74,591.82,591.52,591.56,374805.0,588.2232,588.3027,588.0045,588.0442,374805.0
2025-01-03 15:45:00,591.56,591.69,591.05,591.35,790983.0,588.0442,588.1735,587.5373,587.8355,790983.0
2025-01-03 15:50:00,591.34,591.63,591.11,591.38,919429.0,587.8256,588.1138,587.5969,587.8653,919429.0
2025-01-03 15:55:00,591.39,592.21,591.36,591.87,2324370.0,587.8753,588.6904,587.8454,588.3524,2324370.0
2025-01-06 09:30:00,596.27,597.21,595.9,596.84,1413226.0,592.7263,593.6607,592.3585,593.2929,1413226.0
2025-01-06 09:35:00,596.82,597.0,596.12,596.51,666775.0,593.273,593.4519,592.5771,592.9648,666775.0
2025-01-06 09:40:00,596.51,597.78,596.51,597.19,753078.0,592.9648,594.2273,592.9648,593.6408,753078.0
2025-01-06 09:45:00,597.19,598.2,597.18,597.97,620411.0,593.6408,594.6448,593.6308,594.4162,620411.0
2025-01-06 09:50:00,597.97,598.19,597.42,597.95,483611.0,594.4162,594.6348,593.8694,594.3963,483611.0
2025-01-06 09:55:00,597.97,598.27,597.45,597.88,311285.0,594.4162,594.7144,593.8992,594.3267,311285.0
2025-01-06 10:00:00,597.9,598.34,597.7,598.32,443015.0,594.3466,594.784,594.1478,594.7641,443015.0
2025-01-06 10:05:00,598.31,598.49,597.97,598.49,253312.0,594.7541,594.9331,594.4162,594.9331,253312.0
2025-01-06 10:10:00,598.47,598.84,597.68,598.73,554655.0,594.9132,595.281,594.1279,595.1716,554655.0
2025-01-06 10:15:00,598.73,598.83,598.08,598.42,316755.0,595.1716,595.271,594.5255,594.8635,316755.0
2025-01-06 10:20:00,598.43,598.87,598.22,598.48,277562.0,594.8734,595.3108,594.6647,594.9231,277562.0
2025-01-06 10:25:00,598.48,599.0,598.33,598.89,290945.0,594.9231,595.44,594.774,595.3307,290945.0
2025-01-06 10:30:00,598.91,598.95,598.34,598.5,374439.0,595.3506,595.3903,594.784,594.943,374439.0
2025-01-06 10:35:00,598.49,598.58,598.07,598.2,255973.0,594.9331,595.0225,594.5156,594.6448,255973.0
2025-01-06 10:40:00,598.22,598.58,598.21,598.45,177426.0,594.6647,595.0225,594.6547,594.8933,177426.0
2025-01-06 10:45:00,598.43,598.95,598.43,598.57,262155.0,594.8734,595.3903,594.8734,595.0126,262155.0
2025-01-06 10:50:00,598.6,599.2,598.46,599.05,348420.0,595.0424,595.6388,594.9032,595.4897,348420.0
2025-01-06 10:55:00,599.05,599.22,598.75,598.87,313092.0,595.4897,595.6587,595.1915,595.3108,313092.0
2025-01-06 11:00:00,598.88,599.04,598.48,598.85,325466.0,595.3207,595.4798,594.9231,595.2909,325466.0
2025-01-06 11:05:00,598.85,598.93,598.67,598.89,138174.0,595.2909,595.3704,595.112,595.3307,138174.0
2025-01-06 11:10:00,598.9,599.19,598.87,599.07,150107.0,595.3406,595.6289,595.3108,595.5096,150107.0
2025-01-06 11:15:00,599.07,599.36,598.9,599.28,255171.0,595.5096,595.7979,595.3406,595.7184,255171.0
2025-01-06 11:20:00,599.28,599.46,599.1,599.2,219253.0,595.7184,595.8973,595.5394,595.6388,219253.0
2025-01-06 11:25:00,599.19,599.51,598.98,599.51,185170.0,595.6289,595.947,595.4202,595.947,185170.0
2025-01-06 11:30:00,599.49,599.7,599.36,599.45,320690.0,595.9271,596.1359,595.7979,595.8874,320690.0
2025-01-06 11:35:00,599.43,599.66,599.35,599.62,186098.0,595.8675,596.0961,595.788,596.0563,186098.0
2025-01-06 11:40:00,599.63,599.7,599.38,599.48,164993.0,596.0663,596.1359,595.8178,595.9172,164993.0
2025-01-06 11:45:00,599.49,599.51,599.17,599.38,237982.0,595.9271,595.947,595.609,595.8178,237982.0
2025-01-06 11:50:00,599.4,599.55,599.32,599.48,134855.0,595.8377,595.9868,595.7581,595.9172,134855.0
2025-01-06 11:55:00,599.48,599.57,599.38,599.46,94134.0,595.9172,596.0066,595.8178,595.8973,94134.0
2025-01-06 12:00:00,599.46,599.47,599.04,599.31,145382.0,595.8973,595.9072,595.4798,595.7482,145382.0
2025-01-06 12:05:00,599.32,599.42,599.07,599.34,128395.0,595.7581,595.8575,595.5096,595.778,128395.0
2025-01-06 12:10:00,599.34,599.34,598.8,598.93,125664.0,595.778,595.778,595.2412,595.3704,125664.0
2025-01-06 12:15:00,598.93,599.12,598.66,598.82,197157.0,595.3704,595.5593,595.1021,595.2611,197157.0
2025-01-06 12:20:00,598.82,598.91,598.65,598.71,146900.0,595.2611,595.3506,595.0921,595.1518,146900.0
2025-01-06 12:25:00,598.71,598.78,598.37,598.57,179917.0,595.1518,595.2213,594.8138,595.0126,179917.0
2025-01-06 12:30:00,598.53,598.73,598.3,598.59,193832.0,594.9728,595.1716,594.7442,595.0325,193832.0
2025-01-06 12:35:00,598.61,598.74,598.23,598.29,211277.0,595.0524,595.1816,594.6746,594.7343,211277.0
2025-01-06 12:40:00,598.27,598.36,597.7,597.99,298799.0,594.7144,594.8038,594.1478,594.436,298799.0
2025-01-06 12:45:00,597.99,598.14,597.69,597.9,270169.0,594.436,594.5851,594.1378,594.3466,270169.0
2025-01-06 12:50:00,597.89,598.09,597.4,597.87,370467.0,594.3366,594.5354,593.8495,594.3167,370467.0
2025-01-06 12:55:00,597.85,597.9,597.41,597.75,217468.0,594.2969,594.3466,593.8595,594.1975,217468.0
2025-01-06 13:00:00,597.75,597.79,596.58,597.33,429267.0,594.1975,594.2372,593.0344,593.78,429267.0
2025-01-06 13:05:00,597.33,597.45,596.95,597.19,194789.0,593.78,593.8992,593.4022,593.6408,194789.0
2025-01-06 13:10:00,597.18,597.36,597.04,597.29,184213.0,593.6308,593.8098,593.4917,593.7402,184213.0
2025-01-06 13:15:00,597.31,597.37,596.81,597.09,182569.0,593.7601,593.8197,593.263,593.5414,182569.0
2025-01-06 13:20:00,597.09,597.56,596.96,597.22,241422.0,593.5414,594.0086,593.4122,593.6706,241422.0
2025-01-06 13:25:00,597.22,597.44,597.16,597.39,243429.0,593.6706,593.8893,593.611,593.8396,243429.0
2025-01-06 13:30:00,597.37,597.43,596.75,596.93,190443.0,593.8197,593.8794,593.2034,593.3823,190443.0
2025-01-06 13:35:00,596.94,597.17,596.62,596.92,200042.0,593.3923,593.6209,593.0742,593.3724,200042.0
2025-01-06 13:40:00,596.93,596.95,596.31,596.46,243574.0,593.3823,593.4022,592.766,592.9151,243574.0
2025-01-06 13:45:00,596.49,596.55,595.6,595.73,353780.0,592.9449,593.0046,592.0602,592.1895,353780.0
2025-01-06 13:50:00,595.74,596.41,595.74,596.23,264066.0,592.1994,592.8654,592.1994,592.6865,264066.0
2025-01-06 13:55:00,596.21,596.38,595.59,595.67,197152.0,592.6666,592.8356,592.0503,592.1298,197152.0
2025-01-06 14:00:00,595.63,595.81,594.88,594.92,453081.0,592.0901,592.269,591.3445,591.3843,453081.0
2025-01-06 14:05:00,594.92,595.6,594.92,595.31,339612.0,591.3843,592.0602,591.3843,591.772,339612.0
2025-01-06 14:10:00,595.31,595.6,594.94,595.54,369209.0,591.772,592.0602,591.4042,592.0006,369209.0
2025-01-06 14:15:00,595.54,595.85,595.38,595.51,367967.0,592.0006,592.3088,591.8415,591.9708,367967.0
2025-01-06 14:20:00,595.5,595.76,595.44,595.6,224364.0,591.9608,592.2193,591.9012,592.0602,224364.0
2025-01-06 14:25:00,595.6,595.74,595.31,595.35,243877.0,592.0602,592.1994,591.772,591.8117,243877.0
2025-01-06 14:30:00,595.37,595.58,595.09,595.24,277825.0,591.8316,592.0404,591.5533,591.7024,277825.0
2025-01-06 14:35:00,595.27,595.35,594.95,595.13,178161.0,591.7322,591.8117,591.4141,591.593,178161.0
2025-01-06 14:40:00,595.11,595.32,594.83,595.31,242157.0,591.5732,591.7819,591.2948,591.772,242157.0
2025-01-06 14:45:00,595.28,595.58,595.0,595.47,257144.0,591.7421,592.0404,591.4638,591.931,257144.0
2025-01-06 14:50:00,595.45,595.47,594.89,595.1,254999.0,591.9111,591.931,591.3545,591.5632,254999.0
2025-01-06 14:55:00,595.09,595.18,594.26,594.35,354099.0,591.5533,591.6427,590.7282,590.8177,354099.0
2025-01-06 15:00:00,594.32,594.87,594.04,594.74,441095.0,590.7878,591.3346,590.5095,591.2054,441095.0
2025-01-06 15:05:00,594.73,594.86,594.33,594.58,641526.0,591.1954,591.3246,590.7978,591.0463,641526.0
2025-01-06 15:10:00,594.58,594.81,594.37,594.52,402565.0,591.0463,591.2749,590.8375,590.9867,402565.0
2025-01-06 15:15:00,594.51,594.65,594.29,594.56,286431.0,590.9767,591.1159,590.758,591.0264,286431.0
2025-01-06 15:20:00,594.55,595.26,594.26,595.2,344024.0,591.0165,591.7223,590.7282,591.6626,344024.0
2025-01-06 15:25:00,595.19,595.21,594.9,595.06,254778.0,591.6527,591.6726,591.3644,591.5234,254778.0
2025-01-06 15:30:00,595.06,595.46,594.96,595.07,292168.0,591.5234,591.9211,591.424,591.5334,292168.0
2025-01-06 15:35:00,595.06,595.43,594.73,594.78,495516.0,591.5234,591.8912,591.1954,591.2451,495516.0
2025-01-06 15:40:00,594.76,594.95,594.48,594.58,545054.0,591.2252,591.4141,590.9469,591.0463,545054.0
2025-01-06 15:45:00,594.61,594.66,593.68,593.75,883971.0,591.0761,591.1258,590.1516,590.2212,883971.0
2025-01-06 15:50:00,593.75,594.97,593.6,594.77,1054535.0,590.2212,591.434,590.0721,591.2352,1054535.0
2025-01-06 15:55:00,594.77,595.5,594.5,595.4,1967312.0,591.2352,591.9608,590.9668,591.8614,1967312.0
2025-01-07 09:30:00,597.43,597.75,596.92,596.98,662079.0,593.8794,594.1975,593.3724,593.432,662079.0
2025-01-07 09:35:00,596.98,597.07,596.18,596.22,441050.0,593.432,593.5215,592.6368,592.6766,441050.0
2025-01-07 09:40:00,596.22,596.97,596.1,596.92,281988.0,592.6766,593.4221,592.5573,593.3724,281988.0
2025-01-07 09:45:00,596.91,597.3,596.63,596.7,293535.0,593.3625,593.7501,593.0841,593.1537,293535.0
2025-01-07 09:50:00,596.7,597.31,596.53,596.81,273336.0,593.1537,593.7601,592.9847,593.263,273336.0
2025-01-07 09:55:00,596.8,597.06,596.23,596.34,296041.0,593.2531,593.5116,592.6865,592.7958,296041.0
2025-01-07 10:00:00,596.34,596.34,593.66,593.74,1235688.0,592.7958,592.7958,590.1318,590.2113,1235688.0
2025-01-07 10:05:00,593.77,594.14,592.88,593.04,822879.0,590.2411,590.6089,589.3564,589.5155,822879.0
2025-01-07 10:10:00,593.05,593.71,592.69,593.09,620435.0,589.5254,590.1815,589.1675,589.5652,620435.0
2025-01-07 10:15:00,593.07,593.1,592.03,592.86,725184.0,589.5453,589.5751,588.5115,589.3365,725184.0
2025-01-07 10:20:00,592.87,593.97,592.79,593.83,660943.0,589.3465,590.4399,589.2669,590.3008,660943.0
2025-01-07 10:25:00,593.84,594.57,593.54,593.6,691027.0,590.3107,591.0364,590.0125,590.0721,691027.0
2025-01-07 10:30:00,593.61,593.75,592.11,592.52,452768.0,590.0821,590.2212,588.591,588.9985,452768.0
2025-01-07 10:35:00,592.55,592.95,590.74,590.93,718086.0,589.0284,589.426,587.2291,587.418,718086.0
2025-01-07 10:40:00,590.95,591.94,590.74,591.28,772577.0,587.4379,588.422,587.2291,587.7659,772577.0
2025-01-07 10:45:00,591.18,591.19,590.27,590.91,533011.0,587.6665,587.6764,586.7619,587.3981,533011.0
2025-01-07 10:50:00,590.9,592.19,590.83,591.77,506197.0,587.3882,588.6705,587.3186,588.253,506197.0
2025-01-07 10:55:00,591.76,593.49,591.76,593.44,606696.0,588.2431,589.9628,588.2431,589.9131,606696.0
2025-01-07 11:00:00,593.45,593.72,593.01,593.45,623724.0,589.923,590.1914,589.4856,589.923,623724.0
2025-01-07 11:05:00,593.45,593.54,592.69,593.22,365082.0,589.923,590.0125,589.1675,589.6944,365082.0
2025-01-07 11:10:00,593.19,593.33,592.12,592.48,278153.0,589.6646,589.8037,588.6009,588.9588,278153.0
2025-01-07 11:15:00,592.44,592.78,592.05,592.42,199395.0,588.919,589.257,588.5313,588.8991,199395.0
2025-01-07 11:20:00,592.47,593.04,592.05,592.64,213699.0,588.9488,589.5155,588.5313,589.1178,213699.0
2025-01-07 11:25:00,592.62,593.45,592.54,593.11,370429.0,589.0979,589.923,589.0184,589.585,370429.0
2025-01-07 11:30:00,593.02,593.2,592.0,592.12,377033.0,589.4956,589.6745,588.4816,588.6009,377033.0
2025-01-07 11:35:00,592.14,593.04,591.41,592.95,298888.0,588.6208,589.5155,587.8951,589.426,298888.0
2025-01-07 11:40:00,592.94,593.26,592.14,592.25,262120.0,589.416,589.7341,588.6208,588.7301,262120.0
2025-01-07 11:45:00,592.25,592.72,592.1,592.27,106045.0,588.7301,589.1974,588.581,588.75,106045.0
2025-01-07 11:50:00,592.24,592.24,590.91,591.01,319436.0,588.7202,588.7202,587.3981,587.4975,319436.0
2025-01-07 11:55:00,591.05,591.22,590.51,590.7,279412.0,587.5373,587.7063,587.0005,587.1894,279412.0
2025-01-07 12:00:00,590.72,591.31,590.7,590.97,350598.0,587.2092,587.7957,587.1894,587.4578,350598.0
2025-01-07 12:05:00,590.97,591.1,590.55,590.84,271010.0,587.4578,587.587,587.0403,587.3285,271010.0
2025-01-07 12:10:00,590.83,591.41,590.47,591.38,243010.0,587.3186,587.8951,586.9607,587.8653,243010.0
2025-01-07 12:15:00,591.37,591.73,591.15,591.47,291127.0,587.8554,588.2132,587.6367,587.9548,291127.0
2025-01-07 12:20:00,591.46,591.52,590.72,590.77,232291.0,587.9448,588.0045,587.2092,587.2589,232291.0
2025-01-07 12:25:00,590.79,590.9,590.21,590.62,287405.0,587.2788,587.3882,586.7023,587.1098,287405.0
2025-01-07 12:30:00,590.65,591.58,590.56,591.3,160304.0,587.1397,588.0641,587.0502,587.7858,160304.0
2025-01-07 12:35:00,591.28,591.32,590.44,590.73,200728.0,587.7659,587.8057,586.9309,587.2192,200728.0
2025-01-07 12:40:00,590.63,590.82,590.3,590.41,142821.0,587.1198,587.3086,586.7917,586.9011,142821.0
2025-01-07 12:45:00,590.39,590.45,589.82,590.0,222761.0,586.8812,586.9408,586.3146,586.4935,222761.0
2025-01-07 12:50:00,590.11,590.24,589.64,590.23,255252.0,586.6029,586.7321,586.1357,586.7222,255252.0
2025-01-07 12:55:00,590.22,590.99,590.16,590.9,280305.0,586.7122,587.4776,586.6526,587.3882,280305.0
2025-01-07 13:00:00,590.91,591.4,590.84,591.22,247807.0,587.3981,587.8852,587.3285,587.7063,247807.0
2025-01-07 13:05:00,591.21,591.84,591.15,591.81,177098.0,587.6963,588.3226,587.6367,588.2928,177098.0
2025-01-07 13:10:00,591.78,591.96,591.57,591.83,287759.0,588.2629,588.4419,588.0542,588.3126,287759.0
2025-01-07 13:15:00,591.85,592.07,591.52,591.95,122658.0,588.3325,588.5512,588.0045,588.4319,122658.0
2025-01-07 13:20:00,591.92,592.25,591.84,592.12,193587.0,588.4021,588.7301,588.3226,588.6009,193587.0
2025-01-07 13:25:00,592.12,592.41,592.0,592.28,194589.0,588.6009,588.8892,588.4816,588.76,194589.0
2025-01-07 13:30:00,592.28,592.28,591.74,591.86,166006.0,588.76,588.76,588.2232,588.3425,166006.0
2025-01-07 13:35:00,591.86,591.95,591.23,591.43,188437.0,588.3425,588.4319,587.7162,587.915,188437.0
2025-01-07 13:40:00,591.44,591.46,590.73,590.96,152888.0,587.925,587.9448,587.2192,587.4478,152888.0
2025-01-07 13:45:00,590.98,591.31,590.92,591.09,151317.0,587.4677,587.7957,587.4081,587.577,151317.0
2025-01-07 13:50:00,591.08,591.3,590.9,591.04,94451.0,587.5671,587.7858,587.3882,587.5273,94451.0
2025-01-07 13:55:00,591.06,591.16,590.82,591.0,85948.0,587.5472,587.6466,587.3086,587.4876,85948.0
2025-01-07 14:00:00,591.0,591.47,590.88,591.14,207091.0,587.4876,587.9548,587.3683,587.6267,207091.0
2025-01-07 14:05:00,591.16,591.42,591.01,591.27,111384.0,587.6466,587.9051,587.4975,587.756,111384.0
2025-01-07 14:10:00,591.27,591.57,591.09,591.13,151533.0,587.756,588.0542,587.577,587.6168,151533.0
2025-01-07 14:15:00,591.13,591.16,590.81,590.91,207467.0,587.6168,587.6466,587.2987,587.3981,207467.0
2025-01-07 14:20:00,590.93,591.04,590.55,590.83,202616.0,587.418,587.5273,587.0403,587.3186,202616.0
2025-01-07 14:25:00,590.85,591.16,590.85,591.07,176497.0,587.3385,587.6466,587.3385,587.5572,176497.0
2025-01-07 14:30:00,591.06,591.1,590.55,590.66,147441.0,587.5472,587.587,587.0403,587.1496,147441.0
2025-01-07 14:35:00,590.65,590.74,590.07,590.1,375701.0,587.1397,587.2291,586.5631,586.5929,375701.0
2025-01-07 14:40:00,590.09,590.69,589.83,590.65,357720.0,586.583,587.1794,586.3245,587.1397,357720.0
2025-01-07 14:45:00,590.64,590.85,590.0,590.03,194125.0,587.1297,587.3385,586.4935,586.5233,194125.0
2025-01-07 14:50:00,590.04,590.44,590.02,590.13,177106.0,586.5333,586.9309,586.5134,586.6227,177106.0
2025-01-07 14:55:00,590.15,590.23,589.92,590.02,162778.0,586.6426,586.7222,586.414,586.5134,162778.0
2025-01-07 15:00:00,590.02,590.13,589.31,589.62,374697.0,586.5134,586.6227,585.8076,586.1158,374697.0
2025-01-07 15:05:00,589.61,589.87,589.08,589.19,337124.0,586.1058,586.3643,585.579,585.6883,337124.0
2025-01-07 15:10:00,589.14,589.15,588.68,588.88,491941.0,585.6386,585.6486,585.1814,585.3802,491941.0
2025-01-07 15:15:00,588.9,589.11,588.47,588.54,519675.0,585.4001,585.6088,584.9726,585.0422,519675.0
2025-01-07 15:20:00,588.54,588.54,587.69,587.82,782668.0,585.0422,585.0422,584.1972,584.3265,782668.0
2025-01-07 15:25:00,587.83,588.24,587.76,587.83,450956.0,584.3364,584.744,584.2668,584.3364,450956.0
2025-01-07 15:30:00,587.82,588.19,587.29,587.34,906208.0,584.3265,584.6943,583.7996,583.8493,906208.0
2025-01-07 15:35:00,587.35,587.8,586.78,587.79,1633020.0,583.8593,584.3066,583.2927,584.2967,1633020.0
2025-01-07 15:40:00,587.77,588.55,587.69,587.7,1078812.0,584.2768,585.0521,584.1972,584.2072,1078812.0
2025-01-07 15:45:00,587.74,588.27,587.48,588.09,1030217.0,584.247,584.7738,583.9885,584.5949,1030217.0
2025-01-07 15:50:00,588.1,588.64,587.84,588.5,1053869.0,584.6048,585.1416,584.3464,585.0024,1053869.0
2025-01-07 15:55:00,588.5,588.86,588.41,588.72,2414814.0,585.0024,585.3603,584.913,585.2211,2414814.0
2025-01-08 09:30:00,588.7,588.77,587.44,588.24,968068.0,585.2012,585.2708,583.9487,584.744,968068.0
2025-01-08 09:35:00,588.22,588.49,587.32,587.38,544823.0,584.7241,584.9925,583.8294,583.8891,544823.0
2025-01-08 09:40:00,587.4,588.23,587.15,587.79,526083.0,583.909,584.734,583.6605,584.2967,526083.0
2025-01-08 09:45:00,587.76,588.15,586.94,588.09,556601.0,584.2668,584.6545,583.4517,584.5949,556601.0
2025-01-08 09:50:00,588.09,588.52,586.5,587.11,634945.0,584.5949,585.0223,583.0143,583.6207,634945.0
2025-01-08 09:55:00,587.23,587.76,586.89,587.38,274345.0,583.74,584.2668,583.402,583.8891,274345.0
2025-01-08 10:00:00,587.3,588.73,587.12,588.55,510949.0,583.8096,585.2311,583.6306,585.0521,510949.0
2025-01-08 10:05:00,588.58,588.59,588.03,588.25,329271.0,585.082,585.0919,584.5352,584.7539,329271.0
2025-01-08 10:10:00,588.28,588.65,586.35,586.43,531442.0,584.7837,585.1515,582.8652,582.9447,531442.0
2025-01-08 10:15:00,586.45,587.08,586.1,586.89,493856.0,582.9646,583.5909,582.6167,583.402,493856.0
2025-01-08 10:20:00,586.89,587.34,586.0,587.09,333509.0,583.402,583.8493,582.5173,583.6008,333509.0
2025-01-08 10:25:00,587.1,587.37,586.24,586.48,337360.0,583.6108,583.8792,582.7559,582.9944,337360.0
2025-01-08 10:30:00,586.47,587.02,586.38,586.9,258192.0,582.9845,583.5312,582.895,583.4119,258192.0
2025-01-08 10:35:00,586.89,588.19,586.89,587.37,312602.0,583.402,584.6943,583.402,583.8792,312602.0
2025-01-08 10:40:00,587.37,587.64,586.96,587.2,269525.0,583.8792,584.1475,583.4716,583.7102,269525.0
2025-01-08 10:45:00,587.24,587.51,586.81,587.4,131951.0,583.7499,584.0183,583.3225,583.909,131951.0
2025-01-08 10:50:00,587.42,588.49,587.42,588.18,334958.0,583.9289,584.9925,583.9289,584.6843,334958.0
2025-01-08 10:55:00,588.2,588.47,588.02,588.42,244358.0,584.7042,584.9726,584.5253,584.9229,244358.0
2025-01-08 11:00:00,588.42,588.5,587.76,587.83,243116.0,584.9229,585.0024,584.2668,584.3364,243116.0
2025-01-08 11:05:00,587.83,588.24,587.2,587.95,225818.0,584.3364,584.744,583.7102,584.4557,225818.0
2025-01-08 11:10:00,587.94,588.47,587.92,588.1,135727.0,584.4458,584.9726,584.4259,584.6048,135727.0
2025-01-08 11:15:00,588.08,588.17,587.72,588.12,109173.0,584.5849,584.6744,584.2271,584.6247,109173.0
2025-01-08 11:20:00,588.13,588.72,588.13,588.47,245452.0,584.6346,585.2211,584.6346,584.9726,245452.0
2025-01-08 11:25:00,588.49,588.54,587.94,588.11,161231.0,584.9925,585.0422,584.4458,584.6148,161231.0
2025-01-08 11:30:00,588.12,588.69,588.12,588.59,107439.0,584.6247,585.1913,584.6247,585.0919,107439.0
2025-01-08 11:35:00,588.57,589.53,588.57,589.44,397367.0,585.072,586.0263,585.072,585.9368,397367.0
2025-01-08 11:40:00,589.46,589.94,589.16,589.75,406802.0,585.9567,586.4339,585.6585,586.245,406802.0
2025-01-08 11:45:00,589.76,589.76,589.4,589.5,144026.0,586.2549,586.2549,585.8971,585.9965,144026.0
2025-01-08 11:50:00,589.5,589.57,589.18,589.28,151192.0,585.9965,586.0661,585.6784,585.7778,151192.0
2025-01-08 11:55:00,589.21,589.53,588.98,589.43,126198.0,585.7082,586.0263,585.4796,585.9269,126198.0
2025-01-08 12:00:00,589.43,589.46,588.42,588.44,165249.0,585.9269,585.9567,584.9229,584.9428,165249.0
2025-01-08 12:05:00,588.47,588.54,587.69,588.02,206499.0,584.9726,585.0422,584.1972,584.5253,206499.0
2025-01-08 12:10:00,588.0,588.08,587.16,587.31,194074.0,584.5054,584.5849,583.6704,583.8195,194074.0
2025-01-08 12:15:00,587.28,587.59,587.06,587.37,191917.0,583.7897,584.0978,583.571,583.8792,191917.0
2025-01-08 12:20:00,587.39,587.58,586.47,586.68,238846.0,583.899,584.0879,582.9845,583.1933,238846.0
2025-01-08 12:25:00,586.75,586.88,585.38,585.63,420370.0,583.2628,583.3921,581.901,582.1495,420370.0
2025-01-08 12:30:00,585.64,586.14,585.19,585.87,449103.0,582.1594,582.6565,581.7121,582.3881,449103.0
2025-01-08 12:35:00,585.89,586.06,585.57,585.62,193883.0,582.4079,582.5769,582.0898,582.1396,193883.0
2025-01-08 12:40:00,585.57,586.52,585.53,586.5,303276.0,582.0898,583.0342,582.0501,583.0143,303276.0
2025-01-08 12:45:00,586.48,586.6,585.98,586.08,146585.0,582.9944,583.1137,582.4974,582.5968,146585.0
2025-01-08 12:50:00,586.07,586.84,586.07,586.63,135110.0,582.5869,583.3523,582.5869,583.1435,135110.0
2025-01-08 12:55:00,586.63,587.26,586.49,586.94,187179.0,583.1435,583.7698,583.0044,583.4517,187179.0
2025-01-08 13:00:00,586.94,588.35,586.88,588.07,348967.0,583.4517,584.8533,583.3921,584.575,348967.0
2025-01-08 13:05:00,588.08,588.44,587.77,588.06,283961.0,584.5849,584.9428,584.2768,584.5651,283961.0
2025-01-08 13:10:00,588.06,588.48,587.96,588.23,181342.0,584.5651,584.9826,584.4656,584.734,181342.0
2025-01-08 13:15:00,588.24,588.74,588.16,588.57,195045.0,584.744,585.241,584.6645,585.072,195045.0
2025-01-08 13:20:00,588.51,588.66,588.09,588.66,180066.0,585.0124,585.1615,584.5949,585.1615,180066.0
2025-01-08 13:25:00,588.65,589.57,588.6,589.11,252329.0,585.1515,586.0661,585.1018,585.6088,252329.0
2025-01-08 13:30:00,589.12,589.13,588.69,588.74,211334.0,585.6188,585.6287,585.1913,585.241,211334.0
2025-01-08 13:35:00,588.77,589.41,588.74,589.31,137769.0,585.2708,585.907,585.241,585.8076,137769.0
2025-01-08 13:40:00,589.34,589.34,588.83,589.19,126039.0,585.8374,585.8374,585.3305,585.6883,126039.0
2025-01-08 13:45:00,589.16,589.16,588.34,588.4,191745.0,585.6585,585.6585,584.8434,584.903,191745.0
2025-01-08 13:50:00,588.39,588.54,586.96,587.21,252315.0,584.8931,585.0422,583.4716,583.7201,252315.0
2025-01-08 13:55:00,587.21,587.92,587.08,587.77,232740.0,583.7201,584.4259,583.5909,584.2768,232740.0
2025-01-08 14:00:00,587.8,587.87,587.09,587.76,295525.0,584.3066,584.3762,583.6008,584.2668,295525.0
2025-01-08 14:05:00,587.74,589.52,587.73,589.49,537411.0,584.247,586.0164,584.237,585.9866,537411.0
2025-01-08 14:10:00,589.49,589.49,588.02,588.1,393985.0,585.9866,585.9866,584.5253,584.6048,393985.0
2025-01-08 14:15:00,588.15,589.33,588.1,589.31,321869.0,584.6545,585.8275,584.6048,585.8076,321869.0
2025-01-08 14:20:00,589.28,590.08,589.09,589.81,327037.0,585.7778,586.573,585.5889,586.3047,327037.0
2025-01-08 14:25:00,589.83,590.58,589.43,590.27,445181.0,586.3245,587.0701,585.9269,586.7619,445181.0
2025-01-08 14:30:00,590.28,590.28,588.91,588.97,380994.0,586.7719,586.7719,585.41,585.4696,380994.0
2025-01-08 14:35:00,589.03,589.38,588.63,588.67,209832.0,585.5293,585.8772,585.1317,585.1714,209832.0
2025-01-08 14:40:00,588.7,588.85,588.2,588.48,284107.0,585.2012,585.3504,584.7042,584.9826,284107.0
2025-01-08 14:45:00,588.46,588.93,588.31,588.67,256008.0,584.9627,585.4299,584.8136,585.1714,256008.0
2025-01-08 14:50:00,588.68,588.92,588.22,588.28,165752.0,585.1814,585.4199,584.7241,584.7837,165752.0
2025-01-08 14:55:00,588.35,588.74,588.17,588.53,251801.0,584.8533,585.241,584.6744,585.0323,251801.0
2025-01-08 15:00:00,588.54,588.9,588.38,588.89,165418.0,585.0422,585.4001,584.8831,585.3901,165418.0
2025-01-08 15:05:00,588.88,588.99,588.26,588.43,127279.0,585.3802,585.4895,584.7639,584.9329,127279.0
2025-01-08 15:10:00,588.47,588.75,587.88,587.9,281740.0,584.9726,585.2509,584.3861,584.406,281740.0
2025-01-08 15:15:00,587.92,588.86,587.92,588.72,229502.0,584.4259,585.3603,584.4259,585.2211,229502.0
2025-01-08 15:20:00,588.81,589.15,588.7,589.04,153592.0,585.3106,585.6486,585.2012,585.5392,153592.0
2025-01-08 15:25:00,589.06,589.29,588.74,589.09,189653.0,585.5591,585.7877,585.241,585.5889,189653.0
2025-01-08 15:30:00,589.11,589.27,588.53,588.56,287936.0,585.6088,585.7679,585.0323,585.0621,287936.0
2025-01-08 15:35:00,588.53,588.8,588.3,588.31,342306.0,585.0323,585.3007,584.8036,584.8136,342306.0
2025-01-08 15:40:00,588.32,589.01,588.23,588.87,367837.0,584.8235,585.5094,584.734,585.3702,367837.0
2025-01-08 15:45:00,588.87,589.0,588.67,588.92,312879.0,585.3702,585.4995,585.1714,585.4199,312879.0
2025-01-08 15:50:00,588.91,589.51,588.89,589.38,1091090.0,585.41,586.0064,585.3901,585.8772,1091090.0
2025-01-08 15:55:00,589.38,589.79,589.08,589.42,2461595.0,585.8772,586.2848,585.579,585.917,2461595.0
2025-01-10 09:30:00,585.88,585.96,584.1,585.18,1395766.0,582.398,582.4775,580.6286,581.7022,1395766.0
2025-01-10 09:35:00,585.15,585.5,583.54,583.89,865619.0,581.6723,582.0203,580.0719,580.4198,865619.0
2025-01-10 09:40:00,583.87,584.57,583.34,584.48,783818.0,580.4,581.0958,579.8731,581.0063,783818.0
2025-01-10 09:45:00,584.52,584.91,582.46,582.74,1061731.0,581.0461,581.4338,578.9983,579.2767,1061731.0
2025-01-10 09:50:00,582.71,583.36,582.28,582.51,585307.0,579.2468,579.893,578.8194,579.048,585307.0
2025-01-10 09:55:00,582.49,583.16,582.4,582.98,500174.0,579.0282,579.6942,578.9387,579.5152,500174.0
2025-01-10 10:00:00,582.39,582.95,579.78,580.16,2196515.0,578.9287,579.4854,576.3343,576.712,2196515.0
2025-01-10 10:05:00,580.16,580.71,579.43,579.74,1231280.0,576.712,577.2587,575.9863,576.2945,1231280.0
2025-01-10 10:10:00,579.74,580.11,579.15,579.55,1032436.0,576.2945,576.6623,575.708,576.1056,1032436.0
2025-01-10 10:15:00,579.55,580.88,579.52,580.35,904232.0,576.1056,577.4277,576.0758,576.9009,904232.0
2025-01-10 10:20:00,580.34,581.6,580.31,581.51,859059.0,576.8909,578.1434,576.8611,578.054,859059.0
2025-01-10 10:25:00,581.52,581.96,581.06,581.89,736607.0,578.0639,578.5013,577.6067,578.4317,736607.0
2025-01-10 10:30:00,581.9,582.49,581.47,582.03,779361.0,578.4417,579.0282,578.0142,578.5709,779361.0
2025-01-10 10:35:00,582.04,582.73,581.8,582.44,726885.0,578.5808,579.2667,578.3423,578.9785,726885.0
2025-01-10 10:40:00,582.42,582.53,581.77,581.98,457024.0,578.9586,579.0679,578.3124,578.5212,457024.0
2025-01-10 10:45:00,581.97,583.23,581.77,582.83,619691.0,578.5112,579.7638,578.3124,579.3661,619691.0
2025-01-10 10:50:00,582.85,582.85,581.11,581.65,732987.0,579.386,579.386,577.6564,578.1931,732987.0
2025-01-10 10:55:00,581.63,581.92,580.92,581.1,358057.0,578.1733,578.4615,577.4675,577.6464,358057.0
2025-01-10 11:00:00,581.1,581.37,580.16,580.34,512771.0,577.6464,577.9148,576.712,576.8909,512771.0
2025-01-10 11:05:00,580.32,580.53,579.95,580.4,315325.0,576.8711,577.0798,576.5032,576.9506,315325.0
2025-01-10 11:10:00,580.39,580.56,580.0,580.08,500794.0,576.9406,577.1096,576.553,576.6325,500794.0
2025-01-10 11:15:00,580.08,580.52,579.75,579.82,313337.0,576.6325,577.0699,576.3044,576.374,313337.0
2025-01-10 11:20:00,579.83,580.65,579.79,580.41,331349.0,576.384,577.1991,576.3442,576.9605,331349.0
2025-01-10 11:25:00,580.4,580.64,579.59,579.86,370654.0,576.9506,577.1891,576.1454,576.4138,370654.0
2025-01-10 11:30:00,579.87,580.09,579.39,579.59,432877.0,576.4237,576.6424,575.9466,576.1454,432877.0
2025-01-10 11:35:00,579.58,579.76,578.78,579.17,477229.0,576.1354,576.3144,575.3402,575.7279,477229.0
2025-01-10 11:40:00,579.19,580.61,579.19,580.54,503999.0,575.7478,577.1593,575.7478,577.0897,503999.0
2025-01-10 11:45:00,580.53,580.81,579.67,579.88,502363.0,577.0798,577.3581,576.2249,576.4337,502363.0
2025-01-10 11:50:00,579.9,580.59,579.9,580.21,243381.0,576.4535,577.1394,576.4535,576.7617,243381.0
2025-01-10 11:55:00,580.21,580.25,579.01,579.1,391341.0,576.7617,576.8015,575.5688,575.6583,391341.0
2025-01-10 12:00:00,579.12,579.34,578.6,578.69,296691.0,575.6782,575.8969,575.1613,575.2507,296691.0
2025-01-10 12:05:00,578.71,579.02,578.55,578.71,241122.0,575.2706,575.5788,575.1116,575.2706,241122.0
2025-01-10 12:10:00,578.74,579.1,578.59,579.03,241723.0,575.3004,575.6583,575.1513,575.5887,241723.0
2025-01-10 12:15:00,579.03,579.63,578.86,579.54,343534.0,575.5887,576.1852,575.4197,576.0957,343534.0
2025-01-10 12:20:00,579.52,579.69,578.89,579.3,302832.0,576.0758,576.2448,575.4495,575.8571,302832.0
2025-01-10 12:25:00,579.3,580.09,579.28,580.0,348337.0,575.8571,576.6424,575.8372,576.553,348337.0
2025-01-10 12:30:00,579.98,580.35,579.9,580.28,311129.0,576.5331,576.9009,576.4535,576.8313,311129.0
2025-01-10 12:35:00,580.25,580.89,579.95,580.55,372545.0,576.8015,577.4377,576.5032,577.0997,372545.0
2025-01-10 12:40:00,580.54,581.15,580.5,580.98,388007.0,577.0897,577.6961,577.05,577.5271,388007.0
2025-01-10 12:45:00,580.95,581.35,580.58,581.14,272323.0,577.4973,577.8949,577.1295,577.6862,272323.0
2025-01-10 12:50:00,581.15,581.26,580.84,581.22,185698.0,577.6961,577.8055,577.388,577.7657,185698.0
2025-01-10 12:55:00,581.24,581.71,581.09,581.56,221970.0,577.7856,578.2528,577.6365,578.1037,221970.0
2025-01-10 13:00:00,581.55,581.59,580.98,581.18,229035.0,578.0937,578.1335,577.5271,577.7259,229035.0
2025-01-10 13:05:00,581.19,582.13,581.07,582.07,272450.0,577.7359,578.6703,577.6166,578.6107,272450.0
2025-01-10 13:10:00,582.07,582.39,582.02,582.14,295118.0,578.6107,578.9287,578.5609,578.6802,295118.0
2025-01-10 13:15:00,582.16,582.41,581.77,582.28,313836.0,578.7001,578.9486,578.3124,578.8194,313836.0
2025-01-10 13:20:00,582.28,583.4,582.26,583.23,349747.0,578.8194,579.9327,578.7995,579.7638,349747.0
2025-01-10 13:25:00,583.24,583.75,582.98,583.24,561028.0,579.7737,580.2807,579.5152,579.7737,561028.0
2025-01-10 13:30:00,583.24,583.54,582.62,583.4,349709.0,579.7737,580.0719,579.1574,579.9327,349709.0
2025-01-10 13:35:00,583.38,583.83,583.14,583.55,266176.0,579.9129,580.3602,579.6743,580.0819,266176.0
2025-01-10 13:40:00,583.56,583.78,583.11,583.35,252676.0,580.0918,580.3105,579.6445,579.883,252676.0
2025-01-10 13:45:00,583.38,583.91,583.06,583.87,233712.0,579.9129,580.4397,579.5948,580.4,233712.0
2025-01-10 13:50:00,583.84,583.96,583.23,583.72,226432.0,580.3701,580.4894,579.7638,580.2508,226432.0
2025-01-10 13:55:00,583.67,584.5,583.65,584.42,419319.0,580.2011,581.0262,580.1813,580.9467,419319.0
2025-01-10 14:00:00,584.44,584.46,583.21,583.26,516132.0,580.9666,580.9864,579.7439,579.7936,516132.0
2025-01-10 14:05:00,583.28,583.31,581.87,581.9,865952.0,579.8135,579.8433,578.4118,578.4417,865952.0
2025-01-10 14:10:00,581.9,582.42,581.62,582.06,591695.0,578.4417,578.9586,578.1633,578.6007,591695.0
2025-01-10 14:15:00,582.07,582.42,581.96,582.24,283937.0,578.6107,578.9586,578.5013,578.7796,283937.0
2025-01-10 14:20:00,582.23,582.28,581.58,582.01,434431.0,578.7697,578.8194,578.1236,578.551,434431.0
2025-01-10 14:25:00,582.04,582.98,582.04,582.6,388132.0,578.5808,579.5152,578.5808,579.1375,388132.0
2025-01-10 14:30:00,582.61,582.62,581.85,581.87,260836.0,579.1474,579.1574,578.392,578.4118,260836.0
2025-01-10 14:35:00,581.84,582.17,581.58,582.14,231184.0,578.382,578.7101,578.1236,578.6802,231184.0
2025-01-10 14:40:00,582.14,582.33,581.61,581.9,293105.0,578.6802,578.8691,578.1534,578.4417,293105.0
2025-01-10 14:45:00,581.91,582.02,581.3,581.34,307927.0,578.4516,578.5609,577.8452,577.885,307927.0
2025-01-10 14:50:00,581.33,582.01,581.23,581.99,286142.0,577.875,578.551,577.7756,578.5311,286142.0
2025-01-10 14:55:00,581.95,582.5,581.86,582.1,315542.0,578.4914,579.0381,578.4019,578.6405,315542.0
2025-01-10 15:00:00,582.09,582.24,581.43,581.93,325607.0,578.6305,578.7796,577.9745,578.4715,325607.0
2025-01-10 15:05:00,581.93,582.37,581.75,581.77,233306.0,578.4715,578.9089,578.2926,578.3124,233306.0
2025-01-10 15:10:00,581.77,581.88,580.61,580.74,587369.0,578.3124,578.4218,577.1593,577.2886,587369.0
2025-01-10 15:15:00,580.71,581.03,579.97,580.31,642293.0,577.2587,577.5768,576.5231,576.8611,642293.0
2025-01-10 15:20:00,580.31,580.8,580.16,580.51,536855.0,576.8611,577.3482,576.712,577.0599,536855.0
2025-01-10 15:25:00,580.51,580.6,580.09,580.33,491877.0,577.0599,577.1494,576.6424,576.881,491877.0
2025-01-10 15:30:00,580.33,580.52,579.7,580.12,546938.0,576.881,577.0699,576.2547,576.6722,546938.0
2025-01-10 15:35:00,580.09,581.12,580.02,580.45,849231.0,576.6424,577.6663,576.5728,577.0003,849231.0
2025-01-10 15:40:00,580.46,580.95,580.01,580.43,977605.0,577.0102,577.4973,576.5629,576.9804,977605.0
2025-01-10 15:45:00,580.43,580.48,580.0,580.15,974100.0,576.9804,577.0301,576.553,576.7021,974100.0
2025-01-10 15:50:00,580.13,580.97,579.78,580.92,887835.0,576.6822,577.5172,576.3343,577.4675,887835.0
2025-01-10 15:55:00,580.94,581.04,580.32,580.51,2909590.0,577.4874,577.5868,576.8711,577.0599,2909590.0
2025-01-13 09:30:00,575.77,576.48,575.5,576.45,1516693.0,572.3481,573.0539,572.0797,573.0241,1516693.0
2025-01-13 09:35:00,576.47,576.57,575.49,575.72,820471.0,573.0439,573.1433,572.0698,572.2984,820471.0
2025-01-13 09:40:00,575.71,576.9,575.35,576.87,694067.0,572.2884,573.4714,571.9306,573.4416,694067.0
2025-01-13 09:45:00,576.85,576.96,576.1,576.55,355208.0,573.4217,573.531,572.6761,573.1235,355208.0
2025-01-13 09:50:00,576.55,577.79,576.39,577.35,428249.0,573.1235,574.3561,572.9644,573.9187,428249.0
2025-01-13 09:55:00,577.34,578.32,577.3,577.87,703269.0,573.9088,574.8829,573.869,574.4356,703269.0
2025-01-13 10:00:00,577.88,577.88,577.05,577.48,484955.0,574.4456,574.4456,573.6205,574.0479,484955.0
2025-01-13 10:05:00,577.52,578.62,577.4,577.47,335741.0,574.0877,575.1812,573.9684,574.038,335741.0
2025-01-13 10:10:00,577.45,577.56,576.86,576.88,309807.0,574.0181,574.1275,573.4316,573.4515,309807.0
2025-01-13 10:15:00,576.91,577.65,576.48,577.38,464015.0,573.4813,574.2169,573.0539,573.9485,464015.0
2025-01-13 10:20:00,577.38,577.94,576.49,576.68,345295.0,573.9485,574.5052,573.0638,573.2527,345295.0
2025-01-13 10:25:00,576.63,576.71,575.94,576.02,553761.0,573.203,573.2825,572.5171,572.5966,553761.0
2025-01-13 10:30:00,576.07,577.25,576.03,576.72,352638.0,572.6463,573.8193,572.6065,573.2924,352638.0
2025-01-13 10:35:00,576.71,578.36,576.66,578.25,423770.0,573.2825,574.9227,573.2328,574.8134,423770.0
2025-01-13 10:40:00,578.22,578.88,577.75,578.65,351032.0,574.7835,575.4396,574.3163,575.211,351032.0
2025-01-13 10:45:00,578.67,579.18,578.52,579.02,418734.0,575.2309,575.7378,575.0817,575.5788,418734.0
2025-01-13 10:50:00,579.01,579.06,577.95,578.11,273067.0,575.5688,575.6185,574.5151,574.6742,273067.0
2025-01-13 10:55:00,578.09,578.4,577.72,577.9,193296.0,574.6543,574.9625,574.2865,574.4654,193296.0
2025-01-13 11:00:00,577.9,578.14,577.29,577.41,293717.0,574.4654,574.704,573.8591,573.9783,293717.0
2025-01-13 11:05:00,577.42,577.49,576.93,577.08,298451.0,573.9883,574.0579,573.5012,573.6503,298451.0
2025-01-13 11:10:00,577.08,577.5,576.86,577.13,267359.0,573.6503,574.0678,573.4316,573.7,267359.0
2025-01-13 11:15:00,577.12,577.39,576.92,577.14,182438.0,573.6901,573.9585,573.4913,573.71,182438.0
2025-01-13 11:20:00,577.21,577.65,576.77,577.18,281051.0,573.7795,574.2169,573.3421,573.7497,281051.0
2025-01-13 11:25:00,577.18,577.52,576.84,576.99,378977.0,573.7497,574.0877,573.4117,573.5608,378977.0
2025-01-13 11:30:00,576.97,577.49,576.85,577.31,244339.0,573.541,574.0579,573.4217,573.8789,244339.0
2025-01-13 11:35:00,577.33,578.0,576.66,576.83,395052.0,573.8988,574.5648,573.2328,573.4018,395052.0
2025-01-13 11:40:00,576.84,578.21,576.84,577.99,487949.0,573.4117,574.7736,573.4117,574.5549,487949.0
2025-01-13 11:45:00,577.99,578.04,577.45,577.6,130270.0,574.5549,574.6046,574.0181,574.1672,130270.0
2025-01-13 11:50:00,577.58,577.7,576.81,576.85,165032.0,574.1473,574.2666,573.3819,573.4217,165032.0
2025-01-13 11:55:00,576.83,576.86,575.88,576.0,270534.0,573.4018,573.4316,572.4574,572.5767,270534.0
2025-01-13 12:00:00,576.02,576.67,575.68,576.28,319523.0,572.5966,573.2427,572.2586,572.8551,319523.0
2025-01-13 12:05:00,576.29,577.27,576.2,577.2,343692.0,572.865,573.8392,572.7755,573.7696,343692.0
2025-01-13 12:10:00,577.21,577.68,577.2,577.61,202155.0,573.7795,574.2467,573.7696,574.1772,202155.0
2025-01-13 12:15:00,577.6,578.22,577.47,578.1,243857.0,574.1672,574.7835,574.038,574.6642,243857.0
2025-01-13 12:20:00,578.11,578.44,577.91,578.19,221806.0,574.6742,575.0022,574.4754,574.7537,221806.0
2025-01-13 12:25:00,578.19,578.53,578.11,578.23,249647.0,574.7537,575.0917,574.6742,574.7935,249647.0
2025-01-13 12:30:00,578.2,578.44,577.79,578.37,258726.0,574.7637,575.0022,574.3561,574.9326,258726.0
2025-01-13 12:35:00,578.34,578.41,577.77,577.81,270683.0,574.9028,574.9724,574.3362,574.376,270683.0
2025-01-13 12:40:00,577.74,578.1,577.6,577.81,226043.0,574.3064,574.6642,574.1672,574.376,226043.0
2025-01-13 12:45:00,577.8,578.5,577.75,578.28,154987.0,574.366,575.0619,574.3163,574.8432,154987.0
2025-01-13 12:50:00,578.3,578.73,578.15,578.41,136531.0,574.8631,575.2905,574.7139,574.9724,136531.0
2025-01-13 12:55:00,578.44,579.55,578.44,579.46,245043.0,575.0022,576.1056,575.0022,576.0162,245043.0
2025-01-13 13:00:00,579.46,579.53,579.1,579.28,270872.0,576.0162,576.0857,575.6583,575.8372,270872.0
2025-01-13 13:05:00,579.28,579.71,578.97,579.36,274665.0,575.8372,576.2647,575.5291,575.9168,274665.0
2025-01-13 13:10:00,579.35,579.75,579.34,579.52,161882.0,575.9068,576.3044,575.8969,576.0758,161882.0
2025-01-13 13:15:00,579.56,579.62,578.95,579.13,161398.0,576.1156,576.1752,575.5092,575.6881,161398.0
2025-01-13 13:20:00,579.09,579.26,578.88,579.13,138849.0,575.6484,575.8174,575.4396,575.6881,138849.0
2025-01-13 13:25:00,579.13,579.72,579.07,579.72,167089.0,575.6881,576.2746,575.6285,576.2746,167089.0
2025-01-13 13:30:00,579.69,580.08,579.42,579.97,268233.0,576.2448,576.6325,575.9764,576.5231,268233.0
2025-01-13 13:35:00,579.96,580.15,579.49,579.98,319837.0,576.5132,576.7021,576.046,576.5331,319837.0
2025-01-13 13:40:00,579.99,579.99,579.37,579.46,241364.0,576.543,576.543,575.9267,576.0162,241364.0
2025-01-13 13:45:00,579.46,580.29,579.37,580.16,284720.0,576.0162,576.8412,575.9267,576.712,284720.0
2025-01-13 13:50:00,580.16,580.25,579.57,579.59,246932.0,576.712,576.8015,576.1255,576.1454,246932.0
2025-01-13 13:55:00,579.6,580.13,579.46,580.01,238724.0,576.1553,576.6822,576.0162,576.5629,238724.0
2025-01-13 14:00:00,580.01,580.2,579.4,579.6,202651.0,576.5629,576.7518,575.9565,576.1553,202651.0
2025-01-13 14:05:00,579.6,579.99,579.48,579.63,180714.0,576.1553,576.543,576.036,576.1852,180714.0
2025-01-13 14:10:00,579.63,580.01,579.25,579.39,327163.0,576.1852,576.5629,575.8074,575.9466,327163.0
2025-01-13 14:15:00,579.41,579.48,579.09,579.15,206792.0,575.9665,576.036,575.6484,575.708,206792.0
2025-01-13 14:20:00,579.18,579.77,578.97,579.52,235974.0,575.7378,576.3243,575.5291,576.0758,235974.0
2025-01-13 14:25:00,579.52,580.36,579.41,580.31,203914.0,576.0758,576.9108,575.9665,576.8611,203914.0
2025-01-13 14:30:00,580.29,580.52,579.97,580.19,214809.0,576.8412,577.0699,576.5231,576.7418,214809.0
2025-01-13 14:35:00,580.21,580.66,579.7,580.47,291150.0,576.7617,577.209,576.2547,577.0202,291150.0
2025-01-13 14:40:00,580.48,581.0,580.43,580.71,395146.0,577.0301,577.547,576.9804,577.2587,395146.0
2025-01-13 14:45:00,580.72,580.73,579.64,579.73,376275.0,577.2687,577.2786,576.1951,576.2846,376275.0
2025-01-13 14:50:00,579.77,580.17,579.57,579.98,321643.0,576.3243,576.7219,576.1255,576.5331,321643.0
2025-01-13 14:55:00,580.01,580.65,579.99,580.48,286874.0,576.5629,577.1991,576.543,577.0301,286874.0
2025-01-13 15:00:00,580.47,580.47,579.93,580.15,200113.0,577.0202,577.0202,576.4834,576.7021,200113.0
2025-01-13 15:05:00,580.15,580.67,580.12,580.34,233165.0,576.7021,577.219,576.6722,576.8909,233165.0
2025-01-13 15:10:00,580.33,580.5,580.21,580.33,232442.0,576.881,577.05,576.7617,576.881,232442.0
2025-01-13 15:15:00,580.31,580.9,580.18,580.87,344694.0,576.8611,577.4476,576.7319,577.4178,344694.0
2025-01-13 15:20:00,580.85,580.97,579.97,580.02,333415.0,577.3979,577.5172,576.5231,576.5728,333415.0
2025-01-13 15:25:00,580.03,580.32,579.89,580.1,380399.0,576.5828,576.8711,576.4436,576.6524,380399.0
2025-01-13 15:30:00,580.1,580.32,579.87,580.17,330711.0,576.6524,576.8711,576.4237,576.7219,330711.0
2025-01-13 15:35:00,580.16,580.52,579.94,580.04,402629.0,576.712,577.0699,576.4933,576.5927,402629.0
2025-01-13 15:40:00,580.03,580.39,580.02,580.11,329714.0,576.5828,576.9406,576.5728,576.6623,329714.0
2025-01-13 15:45:00,580.09,580.37,579.93,580.12,478620.0,576.6424,576.9208,576.4834,576.6722,478620.0
2025-01-13 15:50:00,580.16,581.28,580.1,581.19,1173099.0,576.712,577.8253,576.6524,577.7359,1173099.0
2025-01-13 15:55:00,581.19,581.75,581.1,581.54,2119198.0,577.7359,578.2926,577.6464,578.0838,2119198.0
2025-01-14 09:30:00,584.32,584.56,583.3,583.96,1267328.0,580.8473,581.0859,579.8333,580.4894,1267328.0
2025-01-14 09:35:00,583.96,584.83,583.96,584.67,706819.0,580.4894,581.3542,580.4894,581.1952,706819.0
2025-01-14 09:40:00,584.67,585.0,584.23,584.81,488995.0,581.1952,581.5232,580.7578,581.3344,488995.0
2025-01-14 09:45:00,584.79,584.94,583.3,584.0,582454.0,581.3145,581.4636,579.8333,580.5292,582454.0
2025-01-14 09:50:00,584.05,584.1,582.36,582.75,565752.0,580.5789,580.6286,578.8989,579.2866,565752.0
2025-01-14 09:55:00,582.74,583.18,581.97,582.3,442954.0,579.2767,579.7141,578.5112,578.8393,442954.0
2025-01-14 10:00:00,582.3,583.4,582.16,583.04,489556.0,578.8393,579.9327,578.7001,579.5749,489556.0
2025-01-14 10:05:00,583.03,584.27,582.94,583.79,402537.0,579.5649,580.7976,579.4755,580.3204,402537.0
2025-01-14 10:10:00,583.79,584.56,583.59,584.05,605129.0,580.3204,581.0859,580.1216,580.5789,605129.0
2025-01-14 10:15:00,584.06,584.64,584.02,584.08,314830.0,580.5888,581.1654,580.5491,580.6087,314830.0
2025-01-14 10:20:00,584.09,584.1,583.2,583.6,324982.0,580.6186,580.6286,579.7339,580.1316,324982.0
2025-01-14 10:25:00,583.6,584.07,582.87,583.15,301124.0,580.1316,580.5988,579.4059,579.6842,301124.0
2025-01-14 10:30:00,583.18,583.37,582.71,582.78,221143.0,579.7141,579.9029,579.2468,579.3164,221143.0
2025-01-14 10:35:00,582.79,583.12,582.23,582.29,262933.0,579.3264,579.6544,578.7697,578.8293,262933.0
2025-01-14 10:40:00,582.3,583.61,582.12,583.52,370269.0,578.8393,580.1415,578.6604,580.052,370269.0
2025-01-14 10:45:00,583.47,583.56,582.6,582.6,219202.0,580.0023,580.0918,579.1375,579.1375,219202.0
2025-01-14 10:50:00,582.62,582.88,581.83,582.84,415716.0,579.1574,579.4158,578.3721,579.3761,415716.0
2025-01-14 10:55:00,582.84,582.86,581.79,581.79,260834.0,579.3761,579.396,578.3323,578.3323,260834.0
2025-01-14 11:00:00,581.81,581.95,580.18,580.5,522796.0,578.3522,578.4914,576.7319,577.05,522796.0
2025-01-14 11:05:00,580.44,581.4,580.41,581.13,459575.0,576.9903,577.9446,576.9605,577.6762,459575.0
2025-01-14 11:10:00,581.02,581.28,580.5,580.85,226052.0,577.5669,577.8253,577.05,577.3979,226052.0
2025-01-14 11:15:00,580.85,581.29,580.5,580.83,147065.0,577.3979,577.8353,577.05,577.378,147065.0
2025-01-14 11:20:00,580.83,581.45,580.82,581.2,160295.0,577.378,577.9943,577.3681,577.7458,160295.0
2025-01-14 11:25:00,581.18,581.96,580.85,580.86,430495.0,577.7259,578.5013,577.3979,577.4078,430495.0
2025-01-14 11:30:00,580.83,581.4,580.82,581.1,243100.0,577.378,577.9446,577.3681,577.6464,243100.0
2025-01-14 11:35:00,581.08,581.16,580.22,580.5,261045.0,577.6265,577.7061,576.7716,577.05,261045.0
2025-01-14 11:40:00,580.51,580.69,579.44,579.5,443152.0,577.0599,577.2389,575.9963,576.0559,443152.0
2025-01-14 11:45:00,579.53,579.77,579.31,579.51,284528.0,576.0857,576.3243,575.8671,576.0659,284528.0
2025-01-14 11:50:00,579.51,579.74,579.3,579.49,210762.0,576.0659,576.2945,575.8571,576.046,210762.0
2025-01-14 11:55:00,579.49,579.76,578.77,578.77,270891.0,576.046,576.3144,575.3303,575.3303,270891.0
2025-01-14 12:00:00,578.75,579.17,578.57,579.04,364899.0,575.3104,575.7279,575.1315,575.5987,364899.0
2025-01-14 12:05:00,579.02,579.66,578.82,579.4,295746.0,575.5788,576.215,575.38,575.9565,295746.0
2025-01-14 12:10:00,579.42,579.93,579.38,579.55,229408.0,575.9764,576.4834,575.9366,576.1056,229408.0
2025-01-14 12:15:00,579.56,580.13,579.49,579.65,195891.0,576.1156,576.6822,576.046,576.205,195891.0
2025-01-14 12:20:00,579.64,579.68,579.04,579.4,259565.0,576.1951,576.2349,575.5987,575.9565,259565.0
2025-01-14 12:25:00,579.46,579.97,579.4,579.72,129510.0,576.0162,576.5231,575.9565,576.2746,129510.0
2025-01-14 12:30:00,579.71,579.71,578.57,578.77,165416.0,576.2647,576.2647,575.1315,575.3303,165416.0
2025-01-14 12:35:00,578.74,579.42,578.35,579.4,208513.0,575.3004,575.9764,574.9128,575.9565,208513.0
2025-01-14 12:40:00,579.39,580.31,579.23,580.12,233334.0,575.9466,576.8611,575.7875,576.6722,233334.0
2025-01-14 12:45:00,580.12,580.24,579.7,579.98,178314.0,576.6722,576.7915,576.2547,576.5331,178314.0
2025-01-14 12:50:00,579.98,580.56,579.97,580.29,225949.0,576.5331,577.1096,576.5231,576.8412,225949.0
2025-01-14 12:55:00,580.3,580.32,579.78,580.22,208812.0,576.8512,576.8711,576.3343,576.7716,208812.0
2025-01-14 13:00:00,580.21,580.85,580.1,580.81,205649.0,576.7617,577.3979,576.6524,577.3581,205649.0
2025-01-14 13:05:00,580.81,581.01,580.63,580.83,134815.0,577.3581,577.557,577.1792,577.378,134815.0
2025-01-14 13:10:00,580.82,580.93,580.55,580.81,120930.0,577.3681,577.4774,577.0997,577.3581,120930.0
2025-01-14 13:15:00,580.78,581.46,580.59,581.18,184211.0,577.3283,578.0043,577.1394,577.7259,184211.0
2025-01-14 13:20:00,581.19,581.69,581.09,581.69,156168.0,577.7359,578.2329,577.6365,578.2329,156168.0
2025-01-14 13:25:00,581.68,582.24,581.62,582.02,228551.0,578.223,578.7796,578.1633,578.5609,228551.0
2025-01-14 13:30:00,582.02,582.19,581.79,582.12,210421.0,578.5609,578.7299,578.3323,578.6604,210421.0
2025-01-14 13:35:00,582.12,582.58,582.01,582.58,317076.0,578.6604,579.1176,578.551,579.1176,317076.0
2025-01-14 13:40:00,582.55,583.16,582.47,583.03,349258.0,579.0878,579.6942,579.0083,579.5649,349258.0
2025-01-14 13:45:00,583.02,583.42,582.88,583.33,319066.0,579.555,579.9526,579.4158,579.8632,319066.0
2025-01-14 13:50:00,583.34,583.63,583.25,583.6,435685.0,579.8731,580.1614,579.7836,580.1316,435685.0
2025-01-14 13:55:00,583.6,583.76,583.39,583.49,396078.0,580.1316,580.2906,579.9228,580.0222,396078.0
2025-01-14 14:00:00,583.47,583.49,582.96,583.2,612855.0,580.0023,580.0222,579.4954,579.7339,612855.0
2025-01-14 14:05:00,583.19,583.6,583.07,583.27,218114.0,579.724,580.1316,579.6047,579.8035,218114.0
2025-01-14 14:10:00,583.29,583.36,582.85,583.26,205680.0,579.8234,579.893,579.386,579.7936,205680.0
2025-01-14 14:15:00,583.24,583.75,583.21,583.58,212458.0,579.7737,580.2807,579.7439,580.1117,212458.0
2025-01-14 14:20:00,583.59,583.65,583.37,583.6,206864.0,580.1216,580.1813,579.9029,580.1316,206864.0
2025-01-14 14:25:00,583.6,583.81,583.01,583.04,227733.0,580.1316,580.3403,579.5451,579.5749,227733.0
2025-01-14 14:30:00,583.04,583.68,582.91,583.45,221772.0,579.5749,580.2111,579.4457,579.9824,221772.0
2025-01-14 14:35:00,583.43,583.74,583.41,583.52,185669.0,579.9626,580.2707,579.9427,580.052,185669.0
2025-01-14 14:40:00,583.51,583.55,583.02,583.11,181532.0,580.0421,580.0819,579.555,579.6445,181532.0
2025-01-14 14:45:00,583.1,583.16,582.79,582.84,208451.0,579.6345,579.6942,579.3264,579.3761,208451.0
2025-01-14 14:50:00,582.86,582.86,581.65,581.77,436756.0,579.396,579.396,578.1931,578.3124,436756.0
2025-01-14 14:55:00,581.79,581.84,580.39,580.56,499971.0,578.3323,578.382,576.9406,577.1096,499971.0
2025-01-14 15:00:00,580.55,580.87,579.02,579.24,748275.0,577.0997,577.4178,575.5788,575.7975,748275.0
2025-01-14 15:05:00,579.26,579.87,578.9,579.67,604930.0,575.8174,576.4237,575.4595,576.2249,604930.0
2025-01-14 15:10:00,579.66,579.77,579.21,579.52,271964.0,576.215,576.3243,575.7676,576.0758,271964.0
2025-01-14 15:15:00,579.53,580.28,579.53,579.96,534006.0,576.0857,576.8313,576.0857,576.5132,534006.0
2025-01-14 15:20:00,580.0,580.62,579.58,580.47,299264.0,576.553,577.1693,576.1354,577.0202,299264.0
2025-01-14 15:25:00,580.46,580.55,580.01,580.49,259009.0,577.0102,577.0997,576.5629,577.04,259009.0
2025-01-14 15:30:00,580.47,580.84,579.95,580.11,434471.0,577.0202,577.388,576.5032,576.6623,434471.0
2025-01-14 15:35:00,580.12,580.62,579.64,579.7,527334.0,576.6722,577.1693,576.1951,576.2547,527334.0
2025-01-14 15:40:00,579.7,580.32,579.58,580.26,595736.0,576.2547,576.8711,576.1354,576.8114,595736.0
2025-01-14 15:45:00,580.28,580.99,580.2,580.56,549194.0,576.8313,577.5371,576.7518,577.1096,549194.0
2025-01-14 15:50:00,580.62,581.81,580.53,581.58,1188179.0,577.1693,578.3522,577.0798,578.1236,1188179.0
2025-01-14 15:55:00,581.59,582.29,581.37,582.19,2419547.0,578.1335,578.8293,577.9148,578.7299,2419547.0
2025-01-15 09:30:00,590.35,590.94,589.71,590.68,1892456.0,586.8414,587.4279,586.2052,587.1695,1892456.0
2025-01-15 09:35:00,590.68,590.85,589.19,590.11,833423.0,587.1695,587.3385,585.6883,586.6029,833423.0
2025-01-15 09:40:00,590.14,591.24,590.14,591.16,582885.0,586.6327,587.7262,586.6327,587.6466,582885.0
2025-01-15 09:45:00,591.16,592.14,591.04,592.11,756402.0,587.6466,588.6208,587.5273,588.591,756402.0
2025-01-15 09:50:00,592.11,592.13,591.22,591.43,455284.0,588.591,588.6109,587.7063,587.915,455284.0
2025-01-15 09:55:00,591.43,592.13,591.02,591.93,574929.0,587.915,588.6109,587.5075,588.4121,574929.0
2025-01-15 10:00:00,591.95,592.44,591.91,592.14,625262.0,588.4319,588.919,588.3922,588.6208,625262.0
2025-01-15 10:05:00,592.17,592.36,591.56,592.1,545021.0,588.6506,588.8395,588.0442,588.581,545021.0
2025-01-15 10:10:00,592.11,592.67,592.01,592.29,444228.0,588.591,589.1477,588.4916,588.7699,444228.0
2025-01-15 10:15:00,592.3,592.97,592.2,592.88,411693.0,588.7799,589.4459,588.6804,589.3564,411693.0
2025-01-15 10:20:00,592.89,592.9,592.36,592.53,600177.0,589.3663,589.3763,588.8395,589.0085,600177.0
2025-01-15 10:25:00,592.54,592.54,592.09,592.33,407766.0,589.0184,589.0184,588.5711,588.8097,407766.0
2025-01-15 10:30:00,592.34,592.53,591.75,592.17,332219.0,588.8196,589.0085,588.2331,588.6506,332219.0
2025-01-15 10:35:00,592.16,592.22,591.27,591.74,524409.0,588.6407,588.7003,587.756,588.2232,524409.0
2025-01-15 10:40:00,591.68,592.14,591.45,591.71,336023.0,588.1635,588.6208,587.9349,588.1934,336023.0
2025-01-15 10:45:00,591.69,591.93,591.17,591.33,293835.0,588.1735,588.4121,587.6566,587.8156,293835.0
2025-01-15 10:50:00,591.35,591.88,591.09,591.74,317701.0,587.8355,588.3623,587.577,588.2232,317701.0
2025-01-15 10:55:00,591.73,591.98,591.15,591.17,325013.0,588.2132,588.4618,587.6367,587.6566,325013.0
2025-01-15 11:00:00,591.17,591.96,591.17,591.7,270894.0,587.6566,588.4419,587.6566,588.1834,270894.0
2025-01-15 11:05:00,591.7,592.0,590.98,591.4,211037.0,588.1834,588.4816,587.4677,587.8852,211037.0
2025-01-15 11:10:00,591.39,591.67,591.13,591.56,188449.0,587.8753,588.1536,587.6168,588.0442,188449.0
2025-01-15 11:15:00,591.54,591.61,590.8,591.18,223724.0,588.0244,588.094,587.2888,587.6665,223724.0
2025-01-15 11:20:00,591.19,591.81,590.71,591.35,351293.0,587.6764,588.2928,587.1993,587.8355,351293.0
2025-01-15 11:25:00,591.34,591.38,590.98,591.02,264536.0,587.8256,587.8653,587.4677,587.5075,264536.0
2025-01-15 11:30:00,591.02,591.02,589.65,589.84,679925.0,587.5075,587.5075,586.1456,586.3345,679925.0
2025-01-15 11:35:00,589.85,590.67,589.82,590.29,370402.0,586.3444,587.1595,586.3146,586.7818,370402.0
2025-01-15 11:40:00,590.3,590.51,589.78,589.8,275147.0,586.7917,587.0005,586.2748,586.2947,275147.0
2025-01-15 11:45:00,589.85,590.15,589.77,590.0,283357.0,586.3444,586.6426,586.2649,586.4935,283357.0
2025-01-15 11:50:00,590.02,590.13,589.5,589.89,233845.0,586.5134,586.6227,585.9965,586.3842,233845.0
2025-01-15 11:55:00,589.88,590.19,589.7,590.03,187335.0,586.3742,586.6824,586.1953,586.5233,187335.0
2025-01-15 12:00:00,590.03,590.58,589.92,590.46,202059.0,586.5233,587.0701,586.414,586.9508,202059.0
2025-01-15 12:05:00,590.43,590.99,590.34,590.9,239561.0,586.921,587.4776,586.8315,587.3882,239561.0
2025-01-15 12:10:00,590.9,591.16,590.79,590.95,156416.0,587.3882,587.6466,587.2788,587.4379,156416.0
2025-01-15 12:15:00,590.96,591.38,590.65,590.74,307509.0,587.4478,587.8653,587.1397,587.2291,307509.0
2025-01-15 12:20:00,590.75,591.07,590.5,590.72,175201.0,587.2391,587.5572,586.9905,587.2092,175201.0
2025-01-15 12:25:00,590.71,591.15,590.71,591.12,78404.0,587.1993,587.6367,587.1993,587.6069,78404.0
2025-01-15 12:30:00,591.12,591.55,591.1,591.46,147961.0,587.6069,588.0343,587.587,587.9448,147961.0
2025-01-15 12:35:00,591.47,591.83,591.32,591.78,166351.0,587.9548,588.3126,587.8057,588.2629,166351.0
2025-01-15 12:40:00,591.77,591.91,591.7,591.85,224896.0,588.253,588.3922,588.1834,588.3325,224896.0
2025-01-15 12:45:00,591.85,591.95,591.66,591.82,101118.0,588.3325,588.4319,588.1437,588.3027,101118.0
2025-01-15 12:50:00,591.81,591.81,591.2,591.58,205717.0,588.2928,588.2928,587.6864,588.0641,205717.0
2025-01-15 12:55:00,591.6,591.6,590.89,591.0,167819.0,588.084,588.084,587.3782,587.4876,167819.0
2025-01-15 13:00:00,591.0,591.73,591.0,591.68,126395.0,587.4876,588.2132,587.4876,588.1635,126395.0
2025-01-15 13:05:00,591.68,591.86,591.34,591.42,109903.0,588.1635,588.3425,587.8256,587.9051,109903.0
2025-01-15 13:10:00,591.41,591.7,591.4,591.64,63778.0,587.8951,588.1834,587.8852,588.1238,63778.0
2025-01-15 13:15:00,591.63,592.03,591.61,591.98,179741.0,588.1138,588.5115,588.094,588.4618,179741.0
2025-01-15 13:20:00,591.97,592.09,591.9,591.98,117147.0,588.4518,588.5711,588.3822,588.4618,117147.0
2025-01-15 13:25:00,591.98,592.27,591.87,592.27,174130.0,588.4618,588.75,588.3524,588.75,174130.0
2025-01-15 13:30:00,592.25,592.5,592.2,592.27,166678.0,588.7301,588.9787,588.6804,588.75,166678.0
2025-01-15 13:35:00,592.28,592.28,591.98,592.2,152232.0,588.76,588.76,588.4618,588.6804,152232.0
2025-01-15 13:40:00,592.2,592.47,592.09,592.38,188028.0,588.6804,588.9488,588.5711,588.8594,188028.0
2025-01-15 13:45:00,592.4,592.54,592.28,592.37,101265.0,588.8793,589.0184,588.76,588.8494,101265.0
2025-01-15 13:50:00,592.4,592.66,592.4,592.63,90157.0,588.8793,589.1377,588.8793,589.1079,90157.0
2025-01-15 13:55:00,592.63,592.66,592.44,592.53,126911.0,589.1079,589.1377,588.919,589.0085,126911.0
2025-01-15 14:00:00,592.53,592.79,592.46,592.69,227670.0,589.0085,589.2669,588.9389,589.1675,227670.0
2025-01-15 14:05:00,592.7,592.8,592.58,592.64,232890.0,589.1775,589.2769,589.0582,589.1178,232890.0
2025-01-15 14:10:00,592.63,592.85,592.56,592.78,194810.0,589.1079,589.3266,589.0383,589.257,194810.0
2025-01-15 14:15:00,592.77,592.85,592.61,592.68,253147.0,589.2471,589.3266,589.088,589.1576,253147.0
2025-01-15 14:20:00,592.68,592.84,592.44,592.5,290759.0,589.1576,589.3166,588.919,588.9787,290759.0
2025-01-15 14:25:00,592.52,593.14,592.47,593.1,253494.0,588.9985,589.6149,588.9488,589.5751,253494.0
2025-01-15 14:30:00,593.12,593.39,593.06,593.21,467080.0,589.595,589.8634,589.5353,589.6844,467080.0
2025-01-15 14:35:00,593.21,593.68,593.19,593.6,352503.0,589.6844,590.1516,589.6646,590.0721,352503.0
2025-01-15 14:40:00,593.61,593.72,593.09,593.12,403355.0,590.0821,590.1914,589.5652,589.595,403355.0
2025-01-15 14:45:00,593.14,593.41,593.02,593.27,212769.0,589.6149,589.8833,589.4956,589.7441,212769.0
2025-01-15 14:50:00,593.27,593.53,593.04,593.49,187765.0,589.7441,590.0025,589.5155,589.9628,187765.0
2025-01-15 14:55:00,593.49,593.5,593.26,593.4,226816.0,589.9628,589.9727,589.7341,589.8733,226816.0
2025-01-15 15:00:00,593.4,593.6,593.29,593.38,328007.0,589.8733,590.0721,589.764,589.8534,328007.0
2025-01-15 15:05:00,593.37,593.54,593.33,593.49,199990.0,589.8435,590.0125,589.8037,589.9628,199990.0
2025-01-15 15:10:00,593.5,593.82,593.5,593.71,552867.0,589.9727,590.2908,589.9727,590.1815,552867.0
2025-01-15 15:15:00,593.7,593.74,593.5,593.6,468890.0,590.1715,590.2113,589.9727,590.0721,468890.0
2025-01-15 15:20:00,593.6,593.89,593.57,593.78,396882.0,590.0721,590.3604,590.0423,590.2511,396882.0
2025-01-15 15:25:00,593.77,593.94,593.65,593.69,376970.0,590.2411,590.4101,590.1218,590.1616,376970.0
2025-01-15 15:30:00,593.68,593.84,593.45,593.79,387606.0,590.1516,590.3107,589.923,590.261,387606.0
2025-01-15 15:35:00,593.77,593.8,593.24,593.41,522597.0,590.2411,590.2709,589.7143,589.8833,522597.0
2025-01-15 15:40:00,593.41,593.53,593.08,593.4,665903.0,589.8833,590.0025,589.5552,589.8733,665903.0
2025-01-15 15:45:00,593.4,593.69,593.23,593.35,955044.0,589.8733,590.1616,589.7043,589.8236,955044.0
2025-01-15 15:50:00,593.34,593.34,592.89,592.94,1665086.0,589.8137,589.8137,589.3663,589.416,1665086.0
2025-01-15 15:55:00,592.94,593.23,592.68,592.78,3871281.0,589.416,589.7043,589.1576,589.257,3871281.0
2025-01-16 09:30:00,594.18,594.3,593.36,593.67,1240448.0,590.6487,590.768,589.8336,590.1417,1240448.0
2025-01-16 09:35:00,593.68,594.18,593.45,593.94,394726.0,590.1516,590.6487,589.923,590.4101,394726.0
2025-01-16 09:40:00,593.92,594.26,592.96,593.15,412690.0,590.3902,590.7282,589.4359,589.6248,412690.0
2025-01-16 09:45:00,593.15,593.19,592.22,592.49,440598.0,589.6248,589.6646,588.7003,588.9687,440598.0
2025-01-16 09:50:00,592.46,592.97,592.31,592.67,277756.0,588.9389,589.4459,588.7898,589.1477,277756.0
2025-01-16 09:55:00,592.65,592.91,592.06,592.19,311382.0,589.1278,589.3862,588.5413,588.6705,311382.0
2025-01-16 10:00:00,592.18,592.33,591.32,591.95,504261.0,588.6606,588.8097,587.8057,588.4319,504261.0
2025-01-16 10:05:00,591.98,593.12,591.96,592.87,433305.0,588.4618,589.595,588.4419,589.3465,433305.0
2025-01-16 10:10:00,592.83,593.21,591.94,591.98,378171.0,589.3067,589.6844,588.422,588.4618,378171.0
2025-01-16 10:15:00,591.98,592.7,591.87,592.6,198619.0,588.4618,589.1775,588.3524,589.0781,198619.0
2025-01-16 10:20:00,592.6,592.95,592.25,592.87,216347.0,589.0781,589.426,588.7301,589.3465,216347.0
2025-01-16 10:25:00,592.93,592.93,592.01,592.28,166969.0,589.4061,589.4061,588.4916,588.76,166969.0
2025-01-16 10:30:00,592.27,592.98,592.03,592.21,209030.0,588.75,589.4558,588.5115,588.6904,209030.0
2025-01-16 10:35:00,592.2,593.08,591.78,592.9,194189.0,588.6804,589.5552,588.2629,589.3763,194189.0
2025-01-16 10:40:00,592.94,593.03,591.85,592.44,221726.0,589.416,589.5055,588.3325,588.919,221726.0
2025-01-16 10:45:00,592.43,592.6,591.92,592.32,105969.0,588.9091,589.0781,588.4021,588.7997,105969.0
2025-01-16 10:50:00,592.37,592.83,592.35,592.45,146506.0,588.8494,589.3067,588.8296,588.929,146506.0
2025-01-16 10:55:00,592.45,593.46,592.45,593.46,245378.0,588.929,589.933,588.929,589.933,245378.0
2025-01-16 11:00:00,593.44,593.99,593.3,593.87,299346.0,589.9131,590.4598,589.7739,590.3405,299346.0
2025-01-16 11:05:00,593.85,594.35,593.39,594.19,445938.0,590.3206,590.8177,589.8634,590.6586,445938.0
2025-01-16 11:10:00,594.2,594.21,593.38,593.44,393800.0,590.6686,590.6785,589.8534,589.9131,393800.0
2025-01-16 11:15:00,593.48,593.69,592.66,593.3,471601.0,589.9528,590.1616,589.1377,589.7739,471601.0
2025-01-16 11:20:00,593.27,593.28,592.54,593.01,231822.0,589.7441,589.754,589.0184,589.4856,231822.0
2025-01-16 11:25:00,593.0,593.54,592.89,593.36,155711.0,589.4757,590.0125,589.3663,589.8336,155711.0
2025-01-16 11:30:00,593.34,593.54,593.11,593.11,155299.0,589.8137,590.0125,589.585,589.585,155299.0
2025-01-16 11:35:00,593.1,593.22,592.5,592.68,232639.0,589.5751,589.6944,588.9787,589.1576,232639.0
2025-01-16 11:40:00,592.65,592.74,591.82,592.35,347061.0,589.1278,589.2172,588.3027,588.8296,347061.0
2025-01-16 11:45:00,592.39,592.93,592.3,592.9,171625.0,588.8693,589.4061,588.7799,589.3763,171625.0
2025-01-16 11:50:00,592.91,593.11,592.48,592.96,154839.0,589.3862,589.585,588.9588,589.4359,154839.0
2025-01-16 11:55:00,592.96,593.57,592.86,593.51,147890.0,589.4359,590.0423,589.3365,589.9827,147890.0
2025-01-16 12:00:00,593.5,593.66,593.28,593.57,155116.0,589.9727,590.1318,589.754,590.0423,155116.0
2025-01-16 12:05:00,593.57,593.67,593.34,593.52,148387.0,590.0423,590.1417,589.8137,589.9926,148387.0
2025-01-16 12:10:00,593.48,593.69,593.44,593.53,103878.0,589.9528,590.1616,589.9131,590.0025,103878.0
2025-01-16 12:15:00,593.55,593.56,592.85,593.12,207252.0,590.0224,590.0324,589.3266,589.595,207252.0
2025-01-16 12:20:00,593.12,593.54,592.78,593.47,140044.0,589.595,590.0125,589.257,589.9429,140044.0
2025-01-16 12:25:00,593.48,593.81,593.4,593.78,97028.0,589.9528,590.2809,589.8733,590.2511,97028.0
2025-01-16 12:30:00,593.78,593.8,593.5,593.52,120120.0,590.2511,590.2709,589.9727,589.9926,120120.0
2025-01-16 12:35:00,593.53,593.55,593.0,593.13,135829.0,590.0025,590.0224,589.4757,589.6049,135829.0
2025-01-16 12:40:00,593.11,593.28,593.0,593.12,92740.0,589.585,589.754,589.4757,589.595,92740.0
2025-01-16 12:45:00,593.12,593.38,593.01,593.1,94182.0,589.595,589.8534,589.4856,589.5751,94182.0
2025-01-16 12:50:00,593.13,593.17,592.81,593.01,121880.0,589.6049,589.6447,589.2868,589.4856,121880.0
2025-01-16 12:55:00,593.01,593.31,592.92,592.98,80866.0,589.4856,589.7838,589.3962,589.4558,80866.0
2025-01-16 13:00:00,592.97,593.33,592.91,593.3,109800.0,589.4459,589.8037,589.3862,589.7739,109800.0
2025-01-16 13:05:00,593.32,593.54,593.04,593.15,211737.0,589.7938,590.0125,589.5155,589.6248,211737.0
2025-01-16 13:10:00,593.16,593.44,593.02,593.06,72402.0,589.6347,589.9131,589.4956,589.5353,72402.0
2025-01-16 13:15:00,593.05,593.11,592.73,592.86,132654.0,589.5254,589.585,589.2073,589.3365,132654.0
2025-01-16 13:20:00,592.86,593.04,592.84,592.91,144917.0,589.3365,589.5155,589.3166,589.3862,144917.0
2025-01-16 13:25:00,592.94,593.04,592.11,592.26,149092.0,589.416,589.5155,588.591,588.7401,149092.0
2025-01-16 13:30:00,592.26,592.4,591.92,592.01,276443.0,588.7401,588.8793,588.4021,588.4916,276443.0
2025-01-16 13:35:00,592.02,592.13,591.58,591.94,187613.0,588.5015,588.6109,588.0641,588.422,187613.0
2025-01-16 13:40:00,591.94,592.09,591.66,591.78,204188.0,588.422,588.5711,588.1437,588.2629,204188.0
2025-01-16 13:45:00,591.81,591.81,590.93,591.48,454588.0,588.2928,588.2928,587.418,587.9647,454588.0
2025-01-16 13:50:00,591.46,591.89,591.17,591.8,297654.0,587.9448,588.3723,587.6566,588.2828,297654.0
2025-01-16 13:55:00,591.78,591.9,591.19,591.4,366597.0,588.2629,588.3822,587.6764,587.8852,366597.0
2025-01-16 14:00:00,591.38,591.78,591.07,591.72,267674.0,587.8653,588.2629,587.5572,588.2033,267674.0
2025-01-16 14:05:00,591.75,592.24,591.71,592.01,167101.0,588.2331,588.7202,588.1934,588.4916,167101.0
2025-01-16 14:10:00,592.01,592.38,591.92,592.15,151615.0,588.4916,588.8594,588.4021,588.6307,151615.0
2025-01-16 14:15:00,592.15,592.42,592.11,592.26,166234.0,588.6307,588.8991,588.591,588.7401,166234.0
2025-01-16 14:20:00,592.27,592.4,591.56,591.72,174915.0,588.75,588.8793,588.0442,588.2033,174915.0
2025-01-16 14:25:00,591.72,592.62,591.7,592.47,143787.0,588.2033,589.0979,588.1834,588.9488,143787.0
2025-01-16 14:30:00,592.47,592.5,592.18,592.43,139651.0,588.9488,588.9787,588.6606,588.9091,139651.0
2025-01-16 14:35:00,592.43,592.83,592.32,592.78,132065.0,588.9091,589.3067,588.7997,589.257,132065.0
2025-01-16 14:40:00,592.78,592.78,592.47,592.55,160419.0,589.257,589.257,588.9488,589.0284,160419.0
2025-01-16 14:45:00,592.54,592.72,592.47,592.59,120349.0,589.0184,589.1974,588.9488,589.0681,120349.0
2025-01-16 14:50:00,592.59,592.72,592.22,592.65,254274.0,589.0681,589.1974,588.7003,589.1278,254274.0
2025-01-16 14:55:00,592.66,593.08,592.66,592.93,313128.0,589.1377,589.5552,589.1377,589.4061,313128.0
2025-01-16 15:00:00,592.93,593.11,592.84,593.03,204076.0,589.4061,589.585,589.3166,589.5055,204076.0
2025-01-16 15:05:00,593.03,593.33,593.03,593.25,233470.0,589.5055,589.8037,589.5055,589.7242,233470.0
2025-01-16 15:10:00,593.24,593.33,592.74,592.75,224610.0,589.7143,589.8037,589.2172,589.2272,224610.0
2025-01-16 15:15:00,592.73,592.94,592.27,592.36,220959.0,589.2073,589.416,588.75,588.8395,220959.0
2025-01-16 15:20:00,592.36,592.49,591.94,592.18,358300.0,588.8395,588.9687,588.422,588.6606,358300.0
2025-01-16 15:25:00,592.15,592.57,592.11,592.29,278089.0,588.6307,589.0482,588.591,588.7699,278089.0
2025-01-16 15:30:00,592.29,592.8,592.26,592.61,240301.0,588.7699,589.2769,588.7401,589.088,240301.0
2025-01-16 15:35:00,592.57,592.86,592.4,592.6,263098.0,589.0482,589.3365,588.8793,589.0781,263098.0
2025-01-16 15:40:00,592.6,593.14,592.58,593.03,344261.0,589.0781,589.6149,589.0582,589.5055,344261.0
2025-01-16 15:45:00,593.04,593.08,592.65,592.82,436039.0,589.5155,589.5552,589.1278,589.2968,436039.0
2025-01-16 15:50:00,592.8,593.2,592.35,592.47,854021.0,589.2769,589.6745,588.8296,588.9488,854021.0
2025-01-16 15:55:00,592.49,592.49,591.48,591.69,1473837.0,588.9687,588.9687,587.9647,588.1735,1473837.0
2025-01-17 09:30:00,596.95,597.3,596.06,596.31,2202328.0,593.4022,593.7501,592.5175,592.766,2202328.0
2025-01-17 09:35:00,596.35,596.87,595.94,596.11,675075.0,592.8058,593.3227,592.3982,592.5672,675075.0
2025-01-17 09:40:00,596.12,596.67,595.61,596.12,557167.0,592.5771,593.1239,592.0702,592.5771,557167.0
2025-01-17 09:45:00,596.13,596.99,595.9,596.94,551601.0,592.5871,593.442,592.3585,593.3923,551601.0
2025-01-17 09:50:00,596.92,597.25,596.36,596.54,464856.0,593.3724,593.7004,592.8157,592.9947,464856.0
2025-01-17 09:55:00,596.54,596.93,596.03,596.29,426652.0,592.9947,593.3823,592.4877,592.7461,426652.0
2025-01-17 10:00:00,596.32,597.16,596.27,597.06,337171.0,592.776,593.611,592.7263,593.5116,337171.0
2025-01-17 10:05:00,597.07,597.54,596.71,596.76,572403.0,593.5215,593.9887,593.1636,593.2133,572403.0
2025-01-17 10:10:00,596.76,597.33,596.63,597.16,391655.0,593.2133,593.78,593.0841,593.611,391655.0
2025-01-17 10:15:00,597.11,597.34,597.01,597.18,202934.0,593.5613,593.7899,593.4619,593.6308,202934.0
2025-01-17 10:20:00,597.19,597.27,596.2,596.68,354715.0,593.6408,593.7203,592.6567,593.1338,354715.0
2025-01-17 10:25:00,596.67,597.0,596.05,596.97,238257.0,593.1239,593.4519,592.5076,593.4221,238257.0
2025-01-17 10:30:00,596.99,597.39,596.78,597.21,249699.0,593.442,593.8396,593.2332,593.6607,249699.0
2025-01-17 10:35:00,597.21,597.6,597.1,597.54,312589.0,593.6607,594.0484,593.5513,593.9887,312589.0
2025-01-17 10:40:00,597.56,597.72,597.27,597.41,391291.0,594.0086,594.1676,593.7203,593.8595,391291.0
2025-01-17 10:45:00,597.43,597.65,597.21,597.65,367110.0,593.8794,594.0981,593.6607,594.0981,367110.0
2025-01-17 10:50:00,597.63,597.93,597.53,597.89,291472.0,594.0782,594.3764,593.9788,594.3366,291472.0
2025-01-17 10:55:00,597.89,598.18,597.74,598.16,443747.0,594.3366,594.6249,594.1875,594.605,443747.0
2025-01-17 11:00:00,598.14,598.18,597.71,597.95,327319.0,594.5851,594.6249,594.1577,594.3963,327319.0
2025-01-17 11:05:00,597.95,598.33,597.81,598.13,268236.0,594.3963,594.774,594.2571,594.5752,268236.0
2025-01-17 11:10:00,598.14,598.29,597.93,598.19,263144.0,594.5851,594.7343,594.3764,594.6348,263144.0
2025-01-17 11:15:00,598.2,598.41,598.07,598.23,227336.0,594.6448,594.8535,594.5156,594.6746,227336.0
2025-01-17 11:20:00,598.24,598.75,598.2,598.74,204563.0,594.6845,595.1915,594.6448,595.1816,204563.0
2025-01-17 11:25:00,598.73,599.1,598.68,598.77,521235.0,595.1716,595.5394,595.1219,595.2114,521235.0
2025-01-17 11:30:00,598.77,598.94,598.1,598.28,346655.0,595.2114,595.3804,594.5454,594.7243,346655.0
2025-01-17 11:35:00,598.29,598.69,598.28,598.65,190087.0,594.7343,595.1319,594.7243,595.0921,190087.0
2025-01-17 11:40:00,598.64,598.7,598.44,598.68,190974.0,595.0822,595.1418,594.8834,595.1219,190974.0
2025-01-17 11:45:00,598.68,598.78,598.32,598.58,175819.0,595.1219,595.2213,594.7641,595.0225,175819.0
2025-01-17 11:50:00,598.6,598.7,598.23,598.25,219249.0,595.0424,595.1418,594.6746,594.6945,219249.0
2025-01-17 11:55:00,598.26,598.48,598.12,598.3,139555.0,594.7044,594.9231,594.5653,594.7442,139555.0
2025-01-17 12:00:00,598.28,598.3,597.82,598.1,273217.0,594.7243,594.7442,594.267,594.5454,273217.0
2025-01-17 12:05:00,598.08,598.42,598.02,598.32,128734.0,594.5255,594.8635,594.4659,594.7641,128734.0
2025-01-17 12:10:00,598.33,598.63,598.23,598.59,110008.0,594.774,595.0722,594.6746,595.0325,110008.0
2025-01-17 12:15:00,598.6,598.76,598.51,598.72,138862.0,595.0424,595.2015,594.9529,595.1617,138862.0
2025-01-17 12:20:00,598.72,598.98,598.7,598.89,160662.0,595.1617,595.4202,595.1418,595.3307,160662.0
2025-01-17 12:25:00,598.9,599.04,598.85,598.98,134796.0,595.3406,595.4798,595.2909,595.4202,134796.0
2025-01-17 12:30:00,599.0,599.08,598.91,598.91,133466.0,595.44,595.5196,595.3506,595.3506,133466.0
2025-01-17 12:35:00,598.91,599.1,598.63,599.06,186087.0,595.3506,595.5394,595.0722,595.4997,186087.0
2025-01-17 12:40:00,599.06,599.07,598.83,598.92,185066.0,595.4997,595.5096,595.271,595.3605,185066.0
2025-01-17 12:45:00,598.94,599.06,598.86,599.01,147447.0,595.3804,595.4997,595.3009,595.45,147447.0
2025-01-17 12:50:00,599.02,599.07,598.78,598.91,111483.0,595.4599,595.5096,595.2213,595.3506,111483.0
2025-01-17 12:55:00,598.91,598.96,598.53,598.87,220996.0,595.3506,595.4003,594.9728,595.3108,220996.0
2025-01-17 13:00:00,598.89,598.9,598.56,598.84,115267.0,595.3307,595.3406,595.0026,595.281,115267.0
2025-01-17 13:05:00,598.83,599.11,598.8,598.98,135540.0,595.271,595.5494,595.2412,595.4202,135540.0
2025-01-17 13:10:00,598.97,599.3,598.94,599.17,208087.0,595.4102,595.7382,595.3804,595.609,208087.0
2025-01-17 13:15:00,599.18,599.26,599.09,599.16,208149.0,595.619,595.6985,595.5295,595.5991,208149.0
2025-01-17 13:20:00,599.17,599.36,599.17,599.2,203507.0,595.609,595.7979,595.609,595.6388,203507.0
2025-01-17 13:25:00,599.19,599.28,599.0,599.03,174052.0,595.6289,595.7184,595.44,595.4699,174052.0
2025-01-17 13:30:00,599.03,599.11,598.72,598.78,163330.0,595.4699,595.5494,595.1617,595.2213,163330.0
2025-01-17 13:35:00,598.79,599.11,598.74,599.05,193026.0,595.2313,595.5494,595.1816,595.4897,193026.0
2025-01-17 13:40:00,599.05,599.06,598.52,598.63,152637.0,595.4897,595.4997,594.9629,595.0722,152637.0
2025-01-17 13:45:00,598.64,598.95,598.58,598.59,111606.0,595.0822,595.3903,595.0225,595.0325,111606.0
2025-01-17 13:50:00,598.6,598.6,598.39,598.56,184540.0,595.0424,595.0424,594.8337,595.0026,184540.0
2025-01-17 13:55:00,598.54,598.59,598.17,598.59,181444.0,594.9828,595.0325,594.615,595.0325,181444.0
2025-01-17 14:00:00,598.55,598.72,598.5,598.57,218444.0,594.9927,595.1617,594.943,595.0126,218444.0
2025-01-17 14:05:00,598.6,598.61,598.16,598.39,180703.0,595.0424,595.0524,594.605,594.8337,180703.0
2025-01-17 14:10:00,598.4,598.58,598.24,598.52,218495.0,594.8436,595.0225,594.6845,594.9629,218495.0
2025-01-17 14:15:00,598.52,598.61,598.08,598.08,185147.0,594.9629,595.0524,594.5255,594.5255,185147.0
2025-01-17 14:20:00,598.08,598.76,598.08,598.72,183831.0,594.5255,595.2015,594.5255,595.1617,183831.0
2025-01-17 14:25:00,598.69,598.73,598.42,598.45,209169.0,595.1319,595.1716,594.8635,594.8933,209169.0
2025-01-17 14:30:00,598.48,598.55,598.31,598.53,285157.0,594.9231,594.9927,594.7541,594.9728,285157.0
2025-01-17 14:35:00,598.51,598.71,598.48,598.5,157509.0,594.9529,595.1518,594.9231,594.943,157509.0
2025-01-17 14:40:00,598.5,598.61,598.32,598.48,186461.0,594.943,595.0524,594.7641,594.9231,186461.0
2025-01-17 14:45:00,598.5,598.62,598.4,598.41,105975.0,594.943,595.0623,594.8436,594.8535,105975.0
2025-01-17 14:50:00,598.41,598.48,598.14,598.2,121642.0,594.8535,594.9231,594.5851,594.6448,121642.0
2025-01-17 14:55:00,598.19,598.34,598.02,598.24,197359.0,594.6348,594.784,594.4659,594.6845,197359.0
2025-01-17 15:00:00,598.22,598.22,597.53,597.73,404312.0,594.6647,594.6647,593.9788,594.1776,404312.0
2025-01-17 15:05:00,597.73,598.17,597.55,598.16,341530.0,594.1776,594.615,593.9986,594.605,341530.0
2025-01-17 15:10:00,598.15,598.35,598.02,598.04,349180.0,594.5951,594.7939,594.4659,594.4857,349180.0
2025-01-17 15:15:00,598.04,598.34,597.97,598.31,345087.0,594.4857,594.784,594.4162,594.7541,345087.0
2025-01-17 15:20:00,598.3,598.47,598.23,598.43,356972.0,594.7442,594.9132,594.6746,594.8734,356972.0
2025-01-17 15:25:00,598.44,598.44,598.03,598.1,431396.0,594.8834,594.8834,594.4758,594.5454,431396.0
2025-01-17 15:30:00,598.1,598.54,598.06,598.5,503466.0,594.5454,594.9828,594.5056,594.943,503466.0
2025-01-17 15:35:00,598.51,598.59,598.39,598.45,435822.0,594.9529,595.0325,594.8337,594.8933,435822.0
2025-01-17 15:40:00,598.44,598.49,598.13,598.29,433710.0,594.8834,594.9331,594.5752,594.7343,433710.0
2025-01-17 15:45:00,598.3,598.5,598.17,598.24,648402.0,594.7442,594.943,594.615,594.6845,648402.0
2025-01-17 15:50:00,598.23,598.56,597.8,598.25,936402.0,594.6746,595.0026,594.2472,594.6945,936402.0
2025-01-17 15:55:00,598.26,598.26,597.35,597.57,2891341.0,594.7044,594.7044,593.7998,594.0185,2891341.0
2025-01-21 09:30:00,600.67,601.13,600.38,600.83,1223625.0,597.1001,597.5574,596.8118,597.2592,1223625.0
2025-01-21 09:35:00,600.85,601.09,600.04,600.12,566534.0,597.279,597.5176,596.4739,596.5534,566534.0
2025-01-21 09:40:00,600.16,600.42,599.6,600.18,557142.0,596.5931,596.8516,596.0365,596.613,557142.0
2025-01-21 09:45:00,600.17,601.47,600.14,600.85,527183.0,596.6031,597.8954,596.5733,597.279,527183.0
2025-01-21 09:50:00,600.9,601.28,599.53,599.69,511371.0,597.3287,597.7065,595.9669,596.1259,511371.0
2025-01-21 09:55:00,599.69,600.63,599.69,600.52,294098.0,596.1259,597.0603,596.1259,596.951,294098.0
2025-01-21 10:00:00,600.55,600.55,599.75,599.91,252323.0,596.9808,596.9808,596.1856,596.3446,252323.0
2025-01-21 10:05:00,599.89,600.55,599.6,600.22,252286.0,596.3247,596.9808,596.0365,596.6528,252286.0
2025-01-21 10:10:00,600.22,600.34,598.67,598.93,413704.0,596.6528,596.7721,595.112,595.3704,413704.0
2025-01-21 10:15:00,598.96,599.99,598.76,599.91,356712.0,595.4003,596.4241,595.2015,596.3446,356712.0
2025-01-21 10:20:00,599.9,600.21,599.47,599.56,358013.0,596.3347,596.6428,595.9072,595.9967,358013.0
2025-01-21 10:25:00,599.65,600.41,599.65,600.36,225386.0,596.0862,596.8417,596.0862,596.7919,225386.0
2025-01-21 10:30:00,600.33,600.5,599.9,599.98,228941.0,596.7621,596.9311,596.3347,596.4142,228941.0
2025-01-21 10:35:00,599.96,600.29,599.71,600.19,191974.0,596.3943,596.7224,596.1458,596.623,191974.0
2025-01-21 10:40:00,600.19,600.62,600.15,600.38,233623.0,596.623,597.0504,596.5832,596.8118,233623.0
2025-01-21 10:45:00,600.37,600.48,599.68,599.98,428797.0,596.8019,596.9112,596.116,596.4142,428797.0
2025-01-21 10:50:00,599.98,600.2,599.43,600.14,205883.0,596.4142,596.6329,595.8675,596.5733,205883.0
2025-01-21 10:55:00,600.12,600.57,599.84,600.37,137506.0,596.5534,597.0007,596.275,596.8019,137506.0
2025-01-21 11:00:00,600.36,600.36,599.83,600.19,145332.0,596.7919,596.7919,596.2651,596.623,145332.0
2025-01-21 11:05:00,600.19,600.86,600.19,600.73,185963.0,596.623,597.289,596.623,597.1598,185963.0
2025-01-21 11:10:00,600.71,600.84,600.45,600.82,178289.0,597.1399,597.2691,596.8814,597.2492,178289.0
2025-01-21 11:15:00,600.82,600.85,600.53,600.73,213800.0,597.2492,597.279,596.9609,597.1598,213800.0
2025-01-21 11:20:00,600.73,600.94,600.62,600.72,143015.0,597.1598,597.3685,597.0504,597.1498,143015.0
2025-01-21 11:25:00,600.74,600.87,600.57,600.78,121316.0,597.1697,597.2989,597.0007,597.2095,121316.0
2025-01-21 11:30:00,600.77,601.06,600.71,600.88,123218.0,597.1995,597.4878,597.1399,597.3089,123218.0
2025-01-21 11:35:00,600.87,601.04,600.41,600.45,153652.0,597.2989,597.4679,596.8417,596.8814,153652.0
2025-01-21 11:40:00,600.47,600.81,600.26,600.32,530623.0,596.9013,597.2393,596.6925,596.7522,530623.0
2025-01-21 11:45:00,600.33,600.84,600.31,600.79,135244.0,596.7621,597.2691,596.7422,597.2194,135244.0
2025-01-21 11:50:00,600.78,601.34,600.69,601.34,138831.0,597.2095,597.7661,597.12,597.7661,138831.0
2025-01-21 11:55:00,601.34,601.47,601.06,601.38,198933.0,597.7661,597.8954,597.4878,597.8059,198933.0
2025-01-21 12:00:00,601.35,601.35,601.03,601.31,129937.0,597.7761,597.7761,597.458,597.7363,129937.0
2025-01-21 12:05:00,601.32,601.45,601.21,601.38,129073.0,597.7462,597.8755,597.6369,597.8059,129073.0
2025-01-21 12:10:00,601.39,601.51,601.25,601.28,135124.0,597.8158,597.9351,597.6767,597.7065,135124.0
2025-01-21 12:15:00,601.28,601.35,600.93,601.07,179164.0,597.7065,597.7761,597.3586,597.4977,179164.0
2025-01-21 12:20:00,601.07,601.34,600.95,601.29,125516.0,597.4977,597.7661,597.3784,597.7164,125516.0
2025-01-21 12:25:00,601.28,601.78,601.21,601.58,180422.0,597.7065,598.2035,597.6369,598.0047,180422.0
2025-01-21 12:30:00,601.58,601.96,601.54,601.95,188405.0,598.0047,598.3824,597.9649,598.3725,188405.0
2025-01-21 12:35:00,601.94,602.0,601.66,601.83,179844.0,598.3626,598.4222,598.0842,598.2532,179844.0
2025-01-21 12:40:00,601.83,602.13,601.81,601.96,186590.0,598.2532,598.5514,598.2333,598.3824,186590.0
2025-01-21 12:45:00,601.95,602.17,601.91,602.06,275840.0,598.3725,598.5912,598.3327,598.4818,275840.0
2025-01-21 12:50:00,602.05,602.42,602.05,602.31,364145.0,598.4719,598.8397,598.4719,598.7304,364145.0
2025-01-21 12:55:00,602.31,602.49,602.27,602.45,166085.0,598.7304,598.9093,598.6906,598.8695,166085.0
2025-01-21 13:00:00,602.44,602.47,602.07,602.42,281291.0,598.8596,598.8894,598.4918,598.8397,281291.0
2025-01-21 13:05:00,602.43,602.49,602.29,602.43,132437.0,598.8496,598.9093,598.7105,598.8496,132437.0
2025-01-21 13:10:00,602.44,602.58,602.3,602.5,167259.0,598.8596,598.9988,598.7204,598.9192,167259.0
2025-01-21 13:15:00,602.5,602.88,602.49,602.67,211544.0,598.9192,599.297,598.9093,599.0882,211544.0
2025-01-21 13:20:00,602.66,602.75,602.57,602.67,174334.0,599.0783,599.1677,598.9888,599.0882,174334.0
2025-01-21 13:25:00,602.68,602.76,602.44,602.59,108186.0,599.0982,599.1777,598.8596,599.0087,108186.0
2025-01-21 13:30:00,602.6,602.7,602.48,602.53,108878.0,599.0186,599.118,598.8993,598.9491,108878.0
2025-01-21 13:35:00,602.54,602.78,602.51,602.61,119767.0,598.959,599.1976,598.9292,599.0286,119767.0
2025-01-21 13:40:00,602.62,602.67,602.21,602.45,306315.0,599.0385,599.0882,598.631,598.8695,306315.0
2025-01-21 13:45:00,602.46,602.47,602.21,602.29,120553.0,598.8795,598.8894,598.631,598.7105,120553.0
2025-01-21 13:50:00,602.28,602.63,602.28,602.48,96798.0,598.7005,599.0485,598.7005,598.8993,96798.0
2025-01-21 13:55:00,602.45,602.68,602.44,602.62,76027.0,598.8695,599.0982,598.8596,599.0385,76027.0
2025-01-21 14:00:00,602.62,602.62,602.42,602.57,208788.0,599.0385,599.0385,598.8397,598.9888,208788.0
2025-01-21 14:05:00,602.57,602.76,602.54,602.64,211305.0,598.9888,599.1777,598.959,599.0584,211305.0
2025-01-21 14:10:00,602.64,602.82,602.53,602.56,151523.0,599.0584,599.2373,598.9491,598.9789,151523.0
2025-01-21 14:15:00,602.56,602.57,602.07,602.16,227984.0,598.9789,598.9888,598.4918,598.5813,227984.0
2025-01-21 14:20:00,602.17,602.22,601.9,602.09,182942.0,598.5912,598.6409,598.3228,598.5117,182942.0
2025-01-21 14:25:00,602.08,602.52,602.08,602.37,364729.0,598.5017,598.9391,598.5017,598.79,364729.0
2025-01-21 14:30:00,602.38,602.39,602.0,602.02,375452.0,598.7999,598.8099,598.4222,598.4421,375452.0
2025-01-21 14:35:00,602.03,602.08,601.69,601.87,323278.0,598.452,598.5017,598.114,598.293,323278.0
2025-01-21 14:40:00,601.86,602.19,601.82,601.89,153956.0,598.283,598.6111,598.2433,598.3129,153956.0
2025-01-21 14:45:00,601.89,601.94,601.75,601.87,199529.0,598.3129,598.3626,598.1737,598.293,199529.0
2025-01-21 14:50:00,601.87,601.96,601.67,601.95,365499.0,598.293,598.3824,598.0942,598.3725,365499.0
2025-01-21 14:55:00,601.95,602.19,601.93,602.16,183056.0,598.3725,598.6111,598.3526,598.5813,183056.0
2025-01-21 15:00:00,602.18,602.2,601.99,602.13,191963.0,598.6011,598.621,598.4123,598.5514,191963.0
2025-01-21 15:05:00,602.13,602.24,602.11,602.21,200528.0,598.5514,598.6608,598.5315,598.631,200528.0
2025-01-21 15:10:00,602.22,602.29,602.14,602.23,256374.0,598.6409,598.7105,598.5614,598.6508,256374.0
2025-01-21 15:15:00,602.23,602.46,602.17,602.4,329312.0,598.6508,598.8795,598.5912,598.8198,329312.0
2025-01-21 15:20:00,602.39,602.47,602.27,602.4,341859.0,598.8099,598.8894,598.6906,598.8198,341859.0
2025-01-21 15:25:00,602.41,602.78,602.34,602.71,448433.0,598.8298,599.1976,598.7602,599.128,448433.0
2025-01-21 15:30:00,602.72,602.8,602.46,602.49,694618.0,599.1379,599.2174,598.8795,598.9093,694618.0
2025-01-21 15:35:00,602.5,602.65,602.15,602.63,424572.0,598.9192,599.0683,598.5713,599.0485,424572.0
2025-01-21 15:40:00,602.63,602.67,602.4,602.57,512785.0,599.0485,599.0882,598.8198,598.9888,512785.0
2025-01-21 15:45:00,602.57,602.61,602.35,602.58,640403.0,598.9888,599.0286,598.7701,598.9988,640403.0
2025-01-21 15:50:00,602.57,602.98,602.42,602.85,656608.0,598.9888,599.3964,598.8397,599.2672,656608.0
2025-01-21 15:55:00,602.84,602.97,602.47,602.92,1738874.0,599.2572,599.3864,598.8894,599.3367,1738874.0
2025-01-22 09:30:00,605.92,606.08,605.36,605.8,1509796.0,602.3189,602.478,601.7622,602.1996,1509796.0
2025-01-22 09:35:00,605.78,605.84,605.5,605.63,438552.0,602.1797,602.2394,601.9014,602.0306,438552.0
2025-01-22 09:40:00,605.65,605.83,605.45,605.76,451696.0,602.0505,602.2294,601.8517,602.1599,451696.0
2025-01-22 09:45:00,605.79,606.02,605.63,605.99,330045.0,602.1897,602.4183,602.0306,602.3885,330045.0
2025-01-22 09:50:00,605.98,606.37,605.79,606.32,385325.0,602.3785,602.7662,602.1897,602.7165,385325.0
2025-01-22 09:55:00,606.3,606.57,606.27,606.49,378011.0,602.6966,602.965,602.6668,602.8855,378011.0
2025-01-22 10:00:00,606.5,606.68,606.0,606.53,566004.0,602.8955,603.0744,602.3984,602.9253,566004.0
2025-01-22 10:05:00,606.53,606.77,606.41,606.64,322045.0,602.9253,603.1639,602.806,603.0346,322045.0
2025-01-22 10:10:00,606.62,606.91,606.57,606.74,343485.0,603.0147,603.303,602.965,603.134,343485.0
2025-01-22 10:15:00,606.73,607.04,606.7,606.96,346961.0,603.1241,603.4322,603.0943,603.3527,346961.0
2025-01-22 10:20:00,606.97,606.98,606.57,606.64,350725.0,603.3627,603.3726,602.965,603.0346,350725.0
2025-01-22 10:25:00,606.64,606.84,606.59,606.7,262107.0,603.0346,603.2334,602.9849,603.0943,262107.0
2025-01-22 10:30:00,606.72,606.86,606.58,606.73,215223.0,603.1142,603.2533,602.975,603.1241,215223.0
2025-01-22 10:35:00,606.73,607.08,606.64,606.89,261845.0,603.1241,603.472,603.0346,603.2831,261845.0
2025-01-22 10:40:00,606.89,607.02,606.71,606.98,375028.0,603.2831,603.4124,603.1042,603.3726,375028.0
2025-01-22 10:45:00,607.01,607.01,606.76,606.89,222819.0,603.4024,603.4024,603.1539,603.2831,222819.0
2025-01-22 10:50:00,606.87,606.88,606.48,606.71,207932.0,603.2633,603.2732,602.8756,603.1042,207932.0
2025-01-22 10:55:00,606.72,606.82,606.5,606.55,182166.0,603.1142,603.2136,602.8955,602.9452,182166.0
2025-01-22 11:00:00,606.55,606.62,606.36,606.5,220536.0,602.9452,603.0147,602.7563,602.8955,220536.0
2025-01-22 11:05:00,606.5,606.81,606.5,606.7,235719.0,602.8955,603.2036,602.8955,603.0943,235719.0
2025-01-22 11:10:00,606.69,606.69,606.26,606.41,229455.0,603.0843,603.0843,602.6569,602.806,229455.0
2025-01-22 11:15:00,606.44,606.8,606.42,606.73,215297.0,602.8358,603.1937,602.8159,603.1241,215297.0
2025-01-22 11:20:00,606.73,606.84,606.6,606.8,140257.0,603.1241,603.2334,602.9949,603.1937,140257.0
2025-01-22 11:25:00,606.8,607.24,606.75,607.24,204005.0,603.1937,603.6311,603.144,603.6311,204005.0
2025-01-22 11:30:00,607.23,607.44,607.19,607.35,206970.0,603.6211,603.8299,603.5814,603.7404,206970.0
2025-01-22 11:35:00,607.34,607.61,607.29,607.59,256956.0,603.7305,603.9989,603.6808,603.979,256956.0
2025-01-22 11:40:00,607.6,607.7,607.36,607.46,201939.0,603.9889,604.0883,603.7503,603.8498,201939.0
2025-01-22 11:45:00,607.46,607.6,607.27,607.39,215157.0,603.8498,603.9889,603.6609,603.7802,215157.0
2025-01-22 11:50:00,607.43,607.78,607.41,607.67,189021.0,603.8199,604.1679,603.8,604.0585,189021.0
2025-01-22 11:55:00,607.67,607.78,607.62,607.65,162232.0,604.0585,604.1679,604.0088,604.0386,162232.0
2025-01-22 12:00:00,607.65,607.76,607.58,607.75,167296.0,604.0386,604.148,603.969,604.138,167296.0
2025-01-22 12:05:00,607.75,607.76,607.66,607.74,133602.0,604.138,604.148,604.0486,604.1281,133602.0
2025-01-22 12:10:00,607.73,607.82,607.3,607.3,272994.0,604.1181,604.2076,603.6907,603.6907,272994.0
2025-01-22 12:15:00,607.31,607.65,607.3,607.61,260765.0,603.7006,604.0386,603.6907,603.9989,260765.0
2025-01-22 12:20:00,607.62,607.68,607.5,607.52,178778.0,604.0088,604.0684,603.8895,603.9094,178778.0
2025-01-22 12:25:00,607.52,607.61,607.46,607.55,120721.0,603.9094,603.9989,603.8498,603.9392,120721.0
2025-01-22 12:30:00,607.56,607.7,607.52,607.53,118772.0,603.9492,604.0883,603.9094,603.9193,118772.0
2025-01-22 12:35:00,607.52,607.67,607.46,607.58,129199.0,603.9094,604.0585,603.8498,603.969,129199.0
2025-01-22 12:40:00,607.62,607.64,607.33,607.38,154855.0,604.0088,604.0287,603.7205,603.7702,154855.0
2025-01-22 12:45:00,607.4,607.58,607.38,607.47,137320.0,603.7901,603.969,603.7702,603.8597,137320.0
2025-01-22 12:50:00,607.47,607.56,607.37,607.54,134628.0,603.8597,603.9492,603.7603,603.9293,134628.0
2025-01-22 12:55:00,607.54,607.55,607.3,607.31,120821.0,603.9293,603.9392,603.6907,603.7006,120821.0
2025-01-22 13:00:00,607.3,607.37,607.14,607.2,137062.0,603.6907,603.7603,603.5317,603.5913,137062.0
2025-01-22 13:05:00,607.21,607.42,607.18,607.38,142274.0,603.6012,603.81,603.5714,603.7702,142274.0
2025-01-22 13:10:00,607.37,607.42,607.22,607.25,142822.0,603.7603,603.81,603.6112,603.641,142822.0
2025-01-22 13:15:00,607.25,607.33,607.06,607.09,109721.0,603.641,603.7205,603.4521,603.482,109721.0
2025-01-22 13:20:00,607.11,607.42,606.97,607.14,183788.0,603.5018,603.81,603.3627,603.5317,183788.0
2025-01-22 13:25:00,607.13,607.15,606.94,607.07,203963.0,603.5217,603.5416,603.3328,603.4621,203963.0
2025-01-22 13:30:00,607.08,607.21,607.01,607.09,83578.0,603.472,603.6012,603.4024,603.482,83578.0
2025-01-22 13:35:00,607.1,607.2,607.06,607.19,89614.0,603.4919,603.5913,603.4521,603.5814,89614.0
2025-01-22 13:40:00,607.18,607.5,607.13,607.49,129391.0,603.5714,603.8895,603.5217,603.8796,129391.0
2025-01-22 13:45:00,607.49,607.59,607.44,607.54,110335.0,603.8796,603.979,603.8299,603.9293,110335.0
2025-01-22 13:50:00,607.55,607.63,607.31,607.46,102557.0,603.9392,604.0187,603.7006,603.8498,102557.0
2025-01-22 13:55:00,607.46,607.47,607.02,607.04,110968.0,603.8498,603.8597,603.4124,603.4322,110968.0
2025-01-22 14:00:00,607.04,607.08,606.85,607.03,220365.0,603.4322,603.472,603.2434,603.4223,220365.0
2025-01-22 14:05:00,607.06,607.19,606.83,606.96,166404.0,603.4521,603.5814,603.2235,603.3527,166404.0
2025-01-22 14:10:00,606.96,607.11,606.88,607.08,163681.0,603.3527,603.5018,603.2732,603.472,163681.0
2025-01-22 14:15:00,607.09,607.11,606.99,607.05,157921.0,603.482,603.5018,603.3825,603.4422,157921.0
2025-01-22 14:20:00,607.05,607.35,607.03,607.08,138095.0,603.4422,603.7404,603.4223,603.472,138095.0
2025-01-22 14:25:00,607.1,607.12,606.87,606.9,262272.0,603.4919,603.5118,603.2633,603.2931,262272.0
2025-01-22 14:30:00,606.91,607.08,606.78,606.99,241284.0,603.303,603.472,603.1738,603.3825,241284.0
2025-01-22 14:35:00,606.98,607.24,606.95,607.21,177631.0,603.3726,603.6311,603.3428,603.6012,177631.0
2025-01-22 14:40:00,607.22,607.28,607.04,607.21,174238.0,603.6112,603.6708,603.4322,603.6012,174238.0
2025-01-22 14:45:00,607.22,607.44,607.14,607.41,124584.0,603.6112,603.8299,603.5317,603.8,124584.0
2025-01-22 14:50:00,607.42,607.54,607.33,607.48,113860.0,603.81,603.9293,603.7205,603.8696,113860.0
2025-01-22 14:55:00,607.49,607.62,607.46,607.6,223917.0,603.8796,604.0088,603.8498,603.9889,223917.0
2025-01-22 15:00:00,607.59,607.62,607.41,607.43,192611.0,603.979,604.0088,603.8,603.8199,192611.0
2025-01-22 15:05:00,607.45,607.55,607.39,607.5,143136.0,603.8398,603.9392,603.7802,603.8895,143136.0
2025-01-22 15:10:00,607.51,607.53,607.25,607.42,149421.0,603.8995,603.9193,603.641,603.81,149421.0
2025-01-22 15:15:00,607.41,607.44,607.25,607.31,201880.0,603.8,603.8299,603.641,603.7006,201880.0
2025-01-22 15:20:00,607.32,607.4,607.08,607.37,399112.0,603.7106,603.7901,603.472,603.7603,399112.0
2025-01-22 15:25:00,607.37,607.37,607.11,607.12,343825.0,603.7603,603.7603,603.5018,603.5118,343825.0
2025-01-22 15:30:00,607.12,607.35,607.07,607.29,423738.0,603.5118,603.7404,603.4621,603.6808,423738.0
2025-01-22 15:35:00,607.29,607.34,606.87,606.92,609722.0,603.6808,603.7305,603.2633,603.313,609722.0
2025-01-22 15:40:00,606.93,607.0,606.79,606.88,301011.0,603.3229,603.3925,603.1837,603.2732,301011.0
2025-01-22 15:45:00,606.87,607.04,606.78,606.81,443251.0,603.2633,603.4322,603.1738,603.2036,443251.0
2025-01-22 15:50:00,606.8,606.89,606.23,606.58,1635096.0,603.1937,603.2831,602.6271,602.975,1635096.0
2025-01-22 15:55:00,606.58,606.73,606.25,606.34,2463996.0,602.975,603.1241,602.6469,602.7364,2463996.0
2025-01-23 09:30:00,605.8,605.92,605.52,605.9,750764.0,602.1996,602.3189,601.9213,602.299,750764.0
2025-01-23 09:35:00,605.92,606.15,605.79,606.12,310606.0,602.3189,602.5475,602.1897,602.5177,310606.0
2025-01-23 09:40:00,606.1,606.28,605.89,606.18,248520.0,602.4978,602.6768,602.2891,602.5774,248520.0
2025-01-23 09:45:00,606.18,606.25,606.04,606.18,198272.0,602.5774,602.6469,602.4382,602.5774,198272.0
2025-01-23 09:50:00,606.19,606.3,606.13,606.23,191805.0,602.5873,602.6966,602.5277,602.6271,191805.0
2025-01-23 09:55:00,606.23,606.27,605.95,606.23,249561.0,602.6271,602.6668,602.3487,602.6271,249561.0
2025-01-23 10:00:00,606.24,606.25,605.75,605.86,230945.0,602.637,602.6469,602.1499,602.2593,230945.0
2025-01-23 10:05:00,605.85,606.1,605.62,605.9,244785.0,602.2493,602.4978,602.0207,602.299,244785.0
2025-01-23 10:10:00,605.9,606.09,605.8,606.05,213798.0,602.299,602.4879,602.1996,602.4481,213798.0
2025-01-23 10:15:00,606.05,606.12,605.91,605.96,170141.0,602.4481,602.5177,602.309,602.3587,170141.0
2025-01-23 10:20:00,605.95,606.12,605.8,606.01,135392.0,602.3487,602.5177,602.1996,602.4084,135392.0
2025-01-23 10:25:00,606.01,606.02,605.67,605.73,452053.0,602.4084,602.4183,602.0704,602.13,452053.0
2025-01-23 10:30:00,605.72,606.17,605.65,606.15,171962.0,602.1201,602.5674,602.0505,602.5475,171962.0
2025-01-23 10:35:00,606.15,606.38,606.06,606.25,203222.0,602.5475,602.7762,602.4581,602.6469,203222.0
2025-01-23 10:40:00,606.25,606.54,606.17,606.52,235934.0,602.6469,602.9352,602.5674,602.9153,235934.0
2025-01-23 10:45:00,606.54,606.81,606.48,606.69,247598.0,602.9352,603.2036,602.8756,603.0843,247598.0
2025-01-23 10:50:00,606.71,606.91,606.66,606.82,196757.0,603.1042,603.303,603.0545,603.2136,196757.0
2025-01-23 10:55:00,606.8,606.9,606.77,606.89,180091.0,603.1937,603.2931,603.1639,603.2831,180091.0
2025-01-23 11:00:00,606.9,607.31,606.89,607.19,431449.0,603.2931,603.7006,603.2831,603.5814,431449.0
2025-01-23 11:05:00,607.19,607.23,606.8,606.84,460633.0,603.5814,603.6211,603.1937,603.2334,460633.0
2025-01-23 11:10:00,606.87,607.24,606.38,607.14,485651.0,603.2633,603.6311,602.7762,603.5317,485651.0
2025-01-23 11:15:00,607.16,607.31,606.89,607.18,180867.0,603.5515,603.7006,603.2831,603.5714,180867.0
2025-01-23 11:20:00,607.16,607.55,607.06,607.34,231722.0,603.5515,603.9392,603.4521,603.7305,231722.0
2025-01-23 11:25:00,607.35,607.52,607.05,607.51,235662.0,603.7404,603.9094,603.4422,603.8995,235662.0
2025-01-23 11:30:00,607.5,607.61,607.38,607.41,525355.0,603.8895,603.9989,603.7702,603.8,525355.0
2025-01-23 11:35:00,607.43,607.47,607.08,607.28,310653.0,603.8199,603.8597,603.472,603.6708,310653.0
2025-01-23 11:40:00,607.28,607.55,607.25,607.51,463658.0,603.6708,603.9392,603.641,603.8995,463658.0
2025-01-23 11:45:00,607.52,607.87,607.3,607.66,421760.0,603.9094,604.2573,603.6907,604.0486,421760.0
2025-01-23 11:50:00,607.64,607.69,607.14,607.38,142890.0,604.0287,604.0784,603.5317,603.7702,142890.0
2025-01-23 11:55:00,607.34,607.47,607.21,607.25,474780.0,603.7305,603.8597,603.6012,603.641,474780.0
2025-01-23 12:00:00,607.25,607.25,606.94,607.01,208663.0,603.641,603.641,603.3328,603.4024,208663.0
2025-01-23 12:05:00,607.0,607.3,606.97,607.21,112850.0,603.3925,603.6907,603.3627,603.6012,112850.0
2025-01-23 12:10:00,607.21,607.4,607.16,607.38,148157.0,603.6012,603.7901,603.5515,603.7702,148157.0
2025-01-23 12:15:00,607.38,607.42,607.26,607.34,478769.0,603.7702,603.81,603.6509,603.7305,478769.0
2025-01-23 12:20:00,607.34,607.36,607.1,607.21,170865.0,603.7305,603.7503,603.4919,603.6012,170865.0
2025-01-23 12:25:00,607.22,607.25,607.1,607.17,455442.0,603.6112,603.641,603.4919,603.5615,455442.0
2025-01-23 12:30:00,607.17,607.22,606.93,607.07,125867.0,603.5615,603.6112,603.3229,603.4621,125867.0
2025-01-23 12:35:00,607.08,607.15,606.96,607.03,369677.0,603.472,603.5416,603.3527,603.4223,369677.0
2025-01-23 12:40:00,606.99,607.23,606.9,607.2,131474.0,603.3825,603.6211,603.2931,603.5913,131474.0
2025-01-23 12:45:00,607.2,607.42,607.15,607.37,171044.0,603.5913,603.81,603.5416,603.7603,171044.0
2025-01-23 12:50:00,607.4,607.64,607.37,607.51,140672.0,603.7901,604.0287,603.7603,603.8995,140672.0
2025-01-23 12:55:00,607.5,607.69,607.45,607.68,135712.0,603.8895,604.0784,603.8398,604.0684,135712.0
2025-01-23 13:00:00,607.68,607.79,607.59,607.7,177404.0,604.0684,604.1778,603.979,604.0883,177404.0
2025-01-23 13:05:00,607.69,607.76,607.65,607.71,146364.0,604.0784,604.148,604.0386,604.0983,146364.0
2025-01-23 13:10:00,607.72,608.08,607.7,608.02,243205.0,604.1082,604.4661,604.0883,604.4064,243205.0
2025-01-23 13:15:00,608.02,608.17,608.01,608.13,203366.0,604.4064,604.5555,604.3965,604.5158,203366.0
2025-01-23 13:20:00,608.13,608.25,608.08,608.24,330049.0,604.5158,604.6351,604.4661,604.6251,330049.0
2025-01-23 13:25:00,608.23,608.3,607.9,607.99,225109.0,604.6152,604.6848,604.2871,604.3766,225109.0
2025-01-23 13:30:00,608.0,608.25,608.0,608.21,102960.0,604.3865,604.6351,604.3865,604.5953,102960.0
2025-01-23 13:35:00,608.21,608.25,608.07,608.1,75076.0,604.5953,604.6351,604.4561,604.4859,75076.0
2025-01-23 13:40:00,608.11,608.11,607.79,607.92,141082.0,604.4959,604.4959,604.1778,604.307,141082.0
2025-01-23 13:45:00,607.93,608.0,607.78,607.82,77397.0,604.317,604.3865,604.1679,604.2076,77397.0
2025-01-23 13:50:00,607.81,607.94,607.74,607.82,139742.0,604.1977,604.3269,604.1281,604.2076,139742.0
2025-01-23 13:55:00,607.82,607.83,607.67,607.75,205052.0,604.2076,604.2176,604.0585,604.138,205052.0
2025-01-23 14:00:00,607.73,607.82,607.55,607.57,131014.0,604.1181,604.2076,603.9392,603.9591,131014.0
2025-01-23 14:05:00,607.57,607.58,607.35,607.48,224818.0,603.9591,603.969,603.7404,603.8696,224818.0
2025-01-23 14:10:00,607.48,607.53,607.31,607.38,143228.0,603.8696,603.9193,603.7006,603.7702,143228.0
2025-01-23 14:15:00,607.4,607.47,607.33,607.39,149734.0,603.7901,603.8597,603.7205,603.7802,149734.0
2025-01-23 14:20:00,607.39,607.65,607.31,607.61,174152.0,603.7802,604.0386,603.7006,603.9989,174152.0
2025-01-23 14:25:00,607.59,607.81,607.59,607.66,168617.0,603.979,604.1977,603.979,604.0486,168617.0
2025-01-23 14:30:00,607.67,607.97,607.67,607.83,180447.0,604.0585,604.3567,604.0585,604.2176,180447.0
2025-01-23 14:35:00,607.8,607.95,607.7,607.76,100594.0,604.1877,604.3368,604.0883,604.148,100594.0
2025-01-23 14:40:00,607.76,607.9,607.75,607.81,91954.0,604.148,604.2871,604.138,604.1977,91954.0
2025-01-23 14:45:00,607.8,607.9,607.68,607.72,86321.0,604.1877,604.2871,604.0684,604.1082,86321.0
2025-01-23 14:50:00,607.72,607.86,607.7,607.72,97087.0,604.1082,604.2474,604.0883,604.1082,97087.0
2025-01-23 14:55:00,607.71,608.01,607.68,607.83,145179.0,604.0983,604.3965,604.0684,604.2176,145179.0
2025-01-23 15:00:00,607.79,607.85,607.6,607.73,152230.0,604.1778,604.2374,603.9889,604.1181,152230.0
2025-01-23 15:05:00,607.71,607.98,607.66,607.86,137494.0,604.0983,604.3667,604.0486,604.2474,137494.0
2025-01-23 15:10:00,607.88,608.08,607.77,608.04,237466.0,604.2673,604.4661,604.1579,604.4263,237466.0
2025-01-23 15:15:00,608.04,608.2,607.93,608.08,157482.0,604.4263,604.5854,604.317,604.4661,157482.0
2025-01-23 15:20:00,608.08,608.2,607.92,608.2,206820.0,604.4661,604.5854,604.307,604.5854,206820.0
2025-01-23 15:25:00,608.2,608.27,608.03,608.1,278181.0,604.5854,604.6549,604.4164,604.4859,278181.0
2025-01-23 15:30:00,608.09,608.1,607.8,607.93,499007.0,604.476,604.4859,604.1877,604.317,499007.0
2025-01-23 15:35:00,607.88,608.01,607.75,607.8,295310.0,604.2673,604.3965,604.138,604.1877,295310.0
2025-01-23 15:40:00,607.8,607.87,607.69,607.78,313002.0,604.1877,604.2573,604.0784,604.1679,313002.0
2025-01-23 15:45:00,607.78,608.19,607.76,608.12,421202.0,604.1679,604.5754,604.148,604.5058,421202.0
2025-01-23 15:50:00,608.09,608.77,608.06,608.74,1332812.0,604.476,605.152,604.4462,605.1221,1332812.0
2025-01-23 15:55:00,608.71,609.74,608.7,609.71,2509178.0,605.0923,606.1162,605.0824,606.0864,2509178.0
2025-01-24 09:30:00,609.81,610.14,609.65,609.85,729789.0,606.1858,606.5138,606.0267,606.2255,729789.0
2025-01-24 09:35:00,609.87,610.22,609.79,610.19,357623.0,606.2454,606.5933,606.1659,606.5635,357623.0
2025-01-24 09:40:00,610.19,610.37,610.06,610.22,364945.0,606.5635,606.7425,606.4343,606.5933,364945.0
2025-01-24 09:45:00,610.26,610.78,610.17,610.43,511620.0,606.6331,607.15,606.5436,606.8021,511620.0
2025-01-24 09:50:00,610.44,610.55,610.17,610.31,182979.0,606.812,606.9214,606.5436,606.6828,182979.0
2025-01-24 09:55:00,610.32,610.39,610.02,610.33,228845.0,606.6928,606.7623,606.3945,606.7027,228845.0
2025-01-24 10:00:00,610.35,610.54,609.61,609.72,364151.0,606.7226,606.9114,605.987,606.0963,364151.0
2025-01-24 10:05:00,609.8,609.98,609.6,609.79,279713.0,606.1758,606.3548,605.977,606.1659,279713.0
2025-01-24 10:10:00,609.78,609.9,609.42,609.54,284621.0,606.156,606.2753,605.7981,605.9174,284621.0
2025-01-24 10:15:00,609.55,609.9,609.4,609.75,230623.0,605.9273,606.2753,605.7782,606.1261,230623.0
2025-01-24 10:20:00,609.74,609.74,609.33,609.58,162594.0,606.1162,606.1162,605.7086,605.9572,162594.0
2025-01-24 10:25:00,609.59,609.64,609.25,609.35,126213.0,605.9671,606.0168,605.6291,605.7285,126213.0
2025-01-24 10:30:00,609.35,609.58,609.34,609.5,135026.0,605.7285,605.9572,605.7186,605.8776,135026.0
2025-01-24 10:35:00,609.49,609.65,609.06,609.2,190432.0,605.8677,606.0267,605.4402,605.5794,190432.0
2025-01-24 10:40:00,609.17,609.36,609.17,609.28,95412.0,605.5496,605.7385,605.5496,605.6589,95412.0
2025-01-24 10:45:00,609.27,609.62,609.21,609.59,106029.0,605.649,605.9969,605.5894,605.9671,106029.0
2025-01-24 10:50:00,609.57,609.62,609.27,609.33,120140.0,605.9472,605.9969,605.649,605.7086,120140.0
2025-01-24 10:55:00,609.33,609.5,609.18,609.18,107495.0,605.7086,605.8776,605.5595,605.5595,107495.0
2025-01-24 11:00:00,609.18,609.41,609.08,609.13,161607.0,605.5595,605.7882,605.4601,605.5098,161607.0
2025-01-24 11:05:00,609.14,609.66,609.12,609.61,178538.0,605.5198,606.0367,605.4999,605.987,178538.0
2025-01-24 11:10:00,609.63,609.72,609.48,609.55,146308.0,606.0069,606.0963,605.8577,605.9273,146308.0
2025-01-24 11:15:00,609.55,609.69,609.41,609.59,105714.0,605.9273,606.0665,605.7882,605.9671,105714.0
2025-01-24 11:20:00,609.59,609.76,609.58,609.71,149564.0,605.9671,606.1361,605.9572,606.0864,149564.0
2025-01-24 11:25:00,609.7,609.89,609.69,609.89,146657.0,606.0764,606.2653,606.0665,606.2653,146657.0
2025-01-24 11:30:00,609.88,609.94,609.81,609.9,106204.0,606.2554,606.315,606.1858,606.2753,106204.0
2025-01-24 11:35:00,609.92,610.08,609.76,609.98,142948.0,606.2951,606.4542,606.1361,606.3548,142948.0
2025-01-24 11:40:00,609.97,610.14,609.96,610.12,128572.0,606.3448,606.5138,606.3349,606.4939,128572.0
2025-01-24 11:45:00,610.11,610.21,610.08,610.19,108095.0,606.484,606.5834,606.4542,606.5635,108095.0
2025-01-24 11:50:00,610.18,610.33,610.12,610.17,130021.0,606.5536,606.7027,606.4939,606.5436,130021.0
2025-01-24 11:55:00,610.17,610.19,609.39,609.53,193999.0,606.5436,606.5635,605.7683,605.9075,193999.0
2025-01-24 12:00:00,609.53,609.65,609.3,609.53,180940.0,605.9075,606.0267,605.6788,605.9075,180940.0
2025-01-24 12:05:00,609.53,609.82,609.36,609.62,96678.0,605.9075,606.1957,605.7385,605.9969,96678.0
2025-01-24 12:10:00,609.61,609.69,609.37,609.46,129283.0,605.987,606.0665,605.7484,605.8379,129283.0
2025-01-24 12:15:00,609.46,609.68,609.4,609.64,163748.0,605.8379,606.0566,605.7782,606.0168,163748.0
2025-01-24 12:20:00,609.66,610.02,609.62,609.94,181516.0,606.0367,606.3945,605.9969,606.315,181516.0
2025-01-24 12:25:00,609.93,610.05,609.32,609.43,250497.0,606.3051,606.4244,605.6987,605.808,250497.0
2025-01-24 12:30:00,609.43,609.62,609.36,609.57,89783.0,605.808,605.9969,605.7385,605.9472,89783.0
2025-01-24 12:35:00,609.57,609.62,609.38,609.4,145651.0,605.9472,605.9969,605.7583,605.7782,145651.0
2025-01-24 12:40:00,609.4,609.49,609.32,609.38,144624.0,605.7782,605.8677,605.6987,605.7583,144624.0
2025-01-24 12:45:00,609.38,609.52,609.3,609.33,91066.0,605.7583,605.8975,605.6788,605.7086,91066.0
2025-01-24 12:50:00,609.34,609.38,608.85,609.07,246969.0,605.7186,605.7583,605.2315,605.4502,246969.0
2025-01-24 12:55:00,609.09,609.09,608.52,608.7,407019.0,605.4701,605.4701,604.9035,605.0824,407019.0
2025-01-24 13:00:00,608.68,608.91,608.54,608.75,168640.0,605.0625,605.2911,604.9233,605.1321,168640.0
2025-01-24 13:05:00,608.76,608.76,608.48,608.48,107073.0,605.142,605.142,604.8637,604.8637,107073.0
2025-01-24 13:10:00,608.49,608.59,608.08,608.51,333078.0,604.8736,604.973,604.4661,604.8935,333078.0
2025-01-24 13:15:00,608.54,608.7,608.37,608.53,124346.0,604.9233,605.0824,604.7543,604.9134,124346.0
2025-01-24 13:20:00,608.54,608.71,608.47,608.61,98473.0,604.9233,605.0923,604.8538,604.9929,98473.0
2025-01-24 13:25:00,608.62,608.63,608.37,608.43,137687.0,605.0029,605.0128,604.7543,604.814,137687.0
2025-01-24 13:30:00,608.45,608.74,608.22,608.24,129962.0,604.8339,605.1221,604.6052,604.6251,129962.0
2025-01-24 13:35:00,608.23,608.48,608.17,608.42,131621.0,604.6152,604.8637,604.5555,604.804,131621.0
2025-01-24 13:40:00,608.42,608.42,608.12,608.14,104431.0,604.804,604.804,604.5058,604.5257,104431.0
2025-01-24 13:45:00,608.16,608.38,607.93,608.13,173394.0,604.5456,604.7643,604.317,604.5158,173394.0
2025-01-24 13:50:00,608.11,608.22,607.99,608.01,173133.0,604.4959,604.6052,604.3766,604.3965,173133.0
2025-01-24 13:55:00,608.0,608.04,607.2,607.42,300214.0,604.3865,604.4263,603.5913,603.81,300214.0
2025-01-24 14:00:00,607.42,607.86,607.24,607.29,344370.0,603.81,604.2474,603.6311,603.6808,344370.0
2025-01-24 14:05:00,607.32,607.42,607.01,607.11,348293.0,603.7106,603.81,603.4024,603.5018,348293.0
2025-01-24 14:10:00,607.13,607.36,606.93,607.14,211856.0,603.5217,603.7503,603.3229,603.5317,211856.0
2025-01-24 14:15:00,607.16,607.48,607.02,607.06,241950.0,603.5515,603.8696,603.4124,603.4521,241950.0
2025-01-24 14:20:00,607.07,607.44,607.05,607.4,202112.0,603.4621,603.8299,603.4422,603.7901,202112.0
2025-01-24 14:25:00,607.4,607.8,607.35,607.43,318994.0,603.7901,604.1877,603.7404,603.8199,318994.0
2025-01-24 14:30:00,607.4,607.62,607.32,607.33,177026.0,603.7901,604.0088,603.7106,603.7205,177026.0
2025-01-24 14:35:00,607.32,607.53,607.32,607.43,125602.0,603.7106,603.9193,603.7106,603.8199,125602.0
2025-01-24 14:40:00,607.42,607.56,607.35,607.46,120130.0,603.81,603.9492,603.7404,603.8498,120130.0
2025-01-24 14:45:00,607.46,607.7,607.43,607.63,163174.0,603.8498,604.0883,603.8199,604.0187,163174.0
2025-01-24 14:50:00,607.6,607.92,607.6,607.86,166853.0,603.9889,604.307,603.9889,604.2474,166853.0
2025-01-24 14:55:00,607.86,607.86,607.36,607.38,322796.0,604.2474,604.2474,603.7503,603.7702,322796.0
2025-01-24 15:00:00,607.38,607.84,607.26,607.77,396124.0,603.7702,604.2275,603.6509,604.1579,396124.0
2025-01-24 15:05:00,607.76,607.79,607.35,607.38,414432.0,604.148,604.1778,603.7404,603.7702,414432.0
2025-01-24 15:10:00,607.39,607.64,607.33,607.61,318577.0,603.7802,604.0287,603.7205,603.9989,318577.0
2025-01-24 15:15:00,607.61,607.64,607.25,607.27,152461.0,603.9989,604.0287,603.641,603.6609,152461.0
2025-01-24 15:20:00,607.28,607.4,607.08,607.35,266580.0,603.6708,603.7901,603.472,603.7404,266580.0
2025-01-24 15:25:00,607.35,607.42,606.94,607.07,237297.0,603.7404,603.81,603.3328,603.4621,237297.0
2025-01-24 15:30:00,607.08,607.42,606.99,607.02,335106.0,603.472,603.81,603.3825,603.4124,335106.0
2025-01-24 15:35:00,607.02,607.17,606.96,607.03,279463.0,603.4124,603.5615,603.3527,603.4223,279463.0
2025-01-24 15:40:00,607.04,607.19,606.8,607.12,395027.0,603.4322,603.5814,603.1937,603.5118,395027.0
2025-01-24 15:45:00,607.12,607.25,607.01,607.13,421531.0,603.5118,603.641,603.4024,603.5217,421531.0
2025-01-24 15:50:00,607.11,607.67,607.11,607.53,740463.0,603.5018,604.0585,603.5018,603.9193,740463.0
2025-01-24 15:55:00,607.51,608.15,607.35,607.95,1942102.0,603.8995,604.5357,603.7404,604.3368,1942102.0
2025-01-27 09:30:00,594.83,597.88,594.64,597.38,3233931.0,591.2948,594.3267,591.1059,593.8297,3233931.0
2025-01-27 09:35:00,597.38,598.45,596.9,598.32,1532148.0,593.8297,594.8933,593.3525,594.7641,1532148.0
2025-01-27 09:40:00,598.31,598.35,597.26,597.57,778175.0,594.7541,594.7939,593.7104,594.0185,778175.0
2025-01-27 09:45:00,597.61,598.27,597.46,598.0,728052.0,594.0583,594.7144,593.9092,594.446,728052.0
2025-01-27 09:50:00,597.99,598.58,597.57,598.2,677321.0,594.436,595.0225,594.0185,594.6448,677321.0
2025-01-27 09:55:00,598.19,598.67,597.88,598.62,593672.0,594.6348,595.112,594.3267,595.0623,593672.0
2025-01-27 10:00:00,598.59,598.7,597.46,597.62,628280.0,595.0325,595.1418,593.9092,594.0682,628280.0
2025-01-27 10:05:00,597.64,598.3,597.37,597.75,627265.0,594.0881,594.7442,593.8197,594.1975,627265.0
2025-01-27 10:10:00,597.73,598.17,597.39,597.73,590968.0,594.1776,594.615,593.8396,594.1776,590968.0
2025-01-27 10:15:00,597.71,598.01,596.67,596.88,631619.0,594.1577,594.4559,593.1239,593.3326,631619.0
2025-01-27 10:20:00,596.86,598.28,596.85,598.21,543659.0,593.3128,594.7243,593.3028,594.6547,543659.0
2025-01-27 10:25:00,598.18,599.21,597.89,599.0,725647.0,594.6249,595.6488,594.3366,595.44,725647.0
2025-01-27 10:30:00,598.99,599.5,598.72,599.47,548267.0,595.4301,595.9371,595.1617,595.9072,548267.0
2025-01-27 10:35:00,599.48,599.57,598.83,599.22,414128.0,595.9172,596.0066,595.271,595.6587,414128.0
2025-01-27 10:40:00,599.23,599.69,599.03,599.47,428460.0,595.6687,596.1259,595.4699,595.9072,428460.0
2025-01-27 10:45:00,599.45,599.56,598.51,598.72,370174.0,595.8874,595.9967,594.9529,595.1617,370174.0
2025-01-27 10:50:00,598.73,599.2,598.46,599.15,286653.0,595.1716,595.6388,594.9032,595.5891,286653.0
2025-01-27 10:55:00,599.13,599.31,598.04,598.08,418350.0,595.5693,595.7482,594.4857,594.5255,418350.0
2025-01-27 11:00:00,598.09,598.25,597.55,597.71,383004.0,594.5354,594.6945,593.9986,594.1577,383004.0
2025-01-27 11:05:00,597.77,597.82,597.02,597.13,451733.0,594.2173,594.267,593.4718,593.5811,451733.0
2025-01-27 11:10:00,597.14,597.65,597.13,597.45,373912.0,593.5911,594.0981,593.5811,593.8992,373912.0
2025-01-27 11:15:00,597.45,597.93,597.4,597.55,214257.0,593.8992,594.3764,593.8495,593.9986,214257.0
2025-01-27 11:20:00,597.58,597.69,596.7,596.78,423641.0,594.0285,594.1378,593.1537,593.2332,423641.0
2025-01-27 11:25:00,596.81,596.85,596.29,596.51,371256.0,593.263,593.3028,592.7461,592.9648,371256.0
2025-01-27 11:30:00,596.5,596.67,596.35,596.47,291096.0,592.9549,593.1239,592.8058,592.9251,291096.0
2025-01-27 11:35:00,596.5,597.13,596.29,596.34,408467.0,592.9549,593.5811,592.7461,592.7958,408467.0
2025-01-27 11:40:00,596.33,596.74,596.24,596.71,324565.0,592.7859,593.1935,592.6964,593.1636,324565.0
2025-01-27 11:45:00,596.68,597.79,596.56,597.3,369599.0,593.1338,594.2372,593.0145,593.7501,369599.0
2025-01-27 11:50:00,597.24,597.5,596.35,596.44,318297.0,593.6905,593.9489,592.8058,592.8952,318297.0
2025-01-27 11:55:00,596.46,597.38,596.35,596.81,204085.0,592.9151,593.8297,592.8058,593.263,204085.0
2025-01-27 12:00:00,596.85,597.81,596.36,597.51,724567.0,593.3028,594.2571,592.8157,593.9589,724567.0
2025-01-27 12:05:00,597.48,597.58,596.6,596.8,304178.0,593.9291,594.0285,593.0543,593.2531,304178.0
2025-01-27 12:10:00,596.77,597.5,596.72,597.11,151209.0,593.2233,593.9489,593.1736,593.5613,151209.0
2025-01-27 12:15:00,597.17,597.5,596.78,596.85,238762.0,593.6209,593.9489,593.2332,593.3028,238762.0
2025-01-27 12:20:00,596.83,597.02,596.39,596.9,272639.0,593.2829,593.4718,592.8455,593.3525,272639.0
2025-01-27 12:25:00,596.84,598.04,596.69,597.65,278122.0,593.2929,594.4857,593.1438,594.0981,278122.0
2025-01-27 12:30:00,597.64,598.02,597.42,597.98,181417.0,594.0881,594.4659,593.8694,594.4261,181417.0
2025-01-27 12:35:00,597.9,598.21,597.61,597.77,208507.0,594.3466,594.6547,594.0583,594.2173,208507.0
2025-01-27 12:40:00,597.81,597.85,597.33,597.71,168988.0,594.2571,594.2969,593.78,594.1577,168988.0
2025-01-27 12:45:00,597.71,597.71,596.84,596.87,136986.0,594.1577,594.1577,593.2929,593.3227,136986.0
2025-01-27 12:50:00,596.87,596.87,596.29,596.42,261659.0,593.3227,593.3227,592.7461,592.8754,261659.0
2025-01-27 12:55:00,596.42,596.54,596.15,596.2,296903.0,592.8754,592.9947,592.607,592.6567,296903.0
2025-01-27 13:00:00,596.19,596.63,596.13,596.38,229271.0,592.6467,593.0841,592.5871,592.8356,229271.0
2025-01-27 13:05:00,596.38,596.78,596.28,596.37,169193.0,592.8356,593.2332,592.7362,592.8257,169193.0
2025-01-27 13:10:00,596.37,596.63,596.22,596.4,151113.0,592.8257,593.0841,592.6766,592.8555,151113.0
2025-01-27 13:15:00,596.41,596.66,596.09,596.34,204589.0,592.8654,593.1139,592.5473,592.7958,204589.0
2025-01-27 13:20:00,596.37,596.62,596.15,596.23,147050.0,592.8257,593.0742,592.607,592.6865,147050.0
2025-01-27 13:25:00,596.25,596.55,596.03,596.13,207019.0,592.7064,593.0046,592.4877,592.5871,207019.0
2025-01-27 13:30:00,596.11,597.13,596.07,596.8,350183.0,592.5672,593.5811,592.5274,593.2531,350183.0
2025-01-27 13:35:00,596.81,597.43,596.45,596.53,174228.0,593.263,593.8794,592.9052,592.9847,174228.0
2025-01-27 13:40:00,596.55,597.42,596.55,597.21,150005.0,593.0046,593.8694,593.0046,593.6607,150005.0
2025-01-27 13:45:00,597.19,597.26,596.67,596.76,154539.0,593.6408,593.7104,593.1239,593.2133,154539.0
2025-01-27 13:50:00,596.77,597.19,596.65,597.0,148861.0,593.2233,593.6408,593.104,593.4519,148861.0
2025-01-27 13:55:00,596.99,597.03,596.37,596.58,214607.0,593.442,593.4817,592.8257,593.0344,214607.0
2025-01-27 14:00:00,596.61,597.37,596.6,597.15,186822.0,593.0642,593.8197,593.0543,593.601,186822.0
2025-01-27 14:05:00,597.13,597.19,596.75,596.84,183222.0,593.5811,593.6408,593.2034,593.2929,183222.0
2025-01-27 14:10:00,596.84,597.33,596.77,597.01,183507.0,593.2929,593.78,593.2233,593.4619,183507.0
2025-01-27 14:15:00,597.05,597.92,596.96,597.85,385528.0,593.5016,594.3665,593.4122,594.2969,385528.0
2025-01-27 14:20:00,597.87,598.04,597.61,597.97,353139.0,594.3167,594.4857,594.0583,594.4162,353139.0
2025-01-27 14:25:00,597.96,599.12,597.94,599.01,414907.0,594.4062,595.5593,594.3863,595.45,414907.0
2025-01-27 14:30:00,598.99,598.99,598.22,598.59,333736.0,595.4301,595.4301,594.6647,595.0325,333736.0
2025-01-27 14:35:00,598.6,598.74,597.88,598.43,343852.0,595.0424,595.1816,594.3267,594.8734,343852.0
2025-01-27 14:40:00,598.43,598.55,597.56,597.64,279476.0,594.8734,594.9927,594.0086,594.0881,279476.0
2025-01-27 14:45:00,597.64,597.67,596.66,596.75,524336.0,594.0881,594.1179,593.1139,593.2034,524336.0
2025-01-27 14:50:00,596.76,596.96,596.27,596.82,488704.0,593.2133,593.4122,592.7263,593.273,488704.0
2025-01-27 14:55:00,596.83,597.37,596.59,596.94,520415.0,593.2829,593.8197,593.0444,593.3923,520415.0
2025-01-27 15:00:00,596.94,597.45,596.84,597.2,464454.0,593.3923,593.8992,593.2929,593.6507,464454.0
2025-01-27 15:05:00,597.19,597.36,596.33,597.23,549403.0,593.6408,593.8098,592.7859,593.6806,549403.0
2025-01-27 15:10:00,597.25,597.61,596.83,596.96,245382.0,593.7004,594.0583,593.2829,593.4122,245382.0
2025-01-27 15:15:00,596.93,597.6,596.74,597.41,391148.0,593.3823,594.0484,593.1935,593.8595,391148.0
2025-01-27 15:20:00,597.41,598.03,597.28,597.84,625933.0,593.8595,594.4758,593.7303,594.2869,625933.0
2025-01-27 15:25:00,597.85,598.13,597.36,597.44,466275.0,594.2969,594.5752,593.8098,593.8893,466275.0
2025-01-27 15:30:00,597.46,597.78,597.15,597.37,457502.0,593.9092,594.2273,593.601,593.8197,457502.0
2025-01-27 15:35:00,597.37,597.99,597.33,597.77,516337.0,593.8197,594.436,593.78,594.2173,516337.0
2025-01-27 15:40:00,597.78,598.33,597.57,598.33,580446.0,594.2273,594.774,594.0185,594.774,580446.0
2025-01-27 15:45:00,598.28,598.57,597.67,598.12,778056.0,594.7243,595.0126,594.1179,594.5653,778056.0
2025-01-27 15:50:00,598.1,598.34,597.4,597.98,1093150.0,594.5454,594.784,593.8495,594.4261,1093150.0
2025-01-27 15:55:00,597.99,599.57,597.9,599.41,3299046.0,594.436,596.0066,594.3466,595.8476,3299046.0
2025-01-28 09:30:00,600.62,600.78,599.38,599.59,1379685.0,597.0504,597.2095,595.8178,596.0265,1379685.0
2025-01-28 09:35:00,599.62,599.69,598.79,599.11,597163.0,596.0563,596.1259,595.2313,595.5494,597163.0
2025-01-28 09:40:00,599.15,599.33,598.26,598.39,426064.0,595.5891,595.7681,594.7044,594.8337,426064.0
2025-01-28 09:45:00,598.41,598.83,597.25,597.84,568590.0,594.8535,595.271,593.7004,594.2869,568590.0
2025-01-28 09:50:00,597.83,598.72,597.54,598.72,386022.0,594.277,595.1617,593.9887,595.1617,386022.0
2025-01-28 09:55:00,598.73,598.99,598.44,598.94,290910.0,595.1716,595.4301,594.8834,595.3804,290910.0
2025-01-28 10:00:00,598.9,600.5,598.84,600.47,615042.0,595.3406,596.9311,595.281,596.9013,615042.0
2025-01-28 10:05:00,600.46,600.67,599.86,599.96,544995.0,596.8914,597.1001,596.2949,596.3943,544995.0
2025-01-28 10:10:00,600.01,600.91,599.94,600.83,398250.0,596.444,597.3387,596.3744,597.2592,398250.0
2025-01-28 10:15:00,600.82,601.07,600.64,601.02,267916.0,597.2492,597.4977,597.0703,597.448,267916.0
2025-01-28 10:20:00,601.03,602.01,600.87,602.0,440762.0,597.458,598.4321,597.2989,598.4222,440762.0
2025-01-28 10:25:00,602.0,602.79,601.93,602.46,525813.0,598.4222,599.2075,598.3526,598.8795,525813.0
2025-01-28 10:30:00,602.49,602.53,601.8,601.94,627671.0,598.9093,598.9491,598.2234,598.3626,627671.0
2025-01-28 10:35:00,601.95,602.56,601.73,602.4,388211.0,598.3725,598.9789,598.1538,598.8198,388211.0
2025-01-28 10:40:00,602.4,602.55,602.1,602.42,193932.0,598.8198,598.9689,598.5216,598.8397,193932.0
2025-01-28 10:45:00,602.36,602.68,601.78,602.63,274077.0,598.7801,599.0982,598.2035,599.0485,274077.0
2025-01-28 10:50:00,602.63,602.72,602.41,602.42,258800.0,599.0485,599.1379,598.8298,598.8397,258800.0
2025-01-28 10:55:00,602.42,603.09,602.41,603.06,328474.0,598.8397,599.5057,598.8298,599.4759,328474.0
2025-01-28 11:00:00,603.06,603.47,602.56,603.05,371215.0,599.4759,599.8835,598.9789,599.466,371215.0
2025-01-28 11:05:00,603.06,603.28,603.01,603.25,181402.0,599.4759,599.6946,599.4262,599.6648,181402.0
2025-01-28 11:10:00,603.25,603.57,602.85,602.98,233135.0,599.6648,599.9829,599.2672,599.3964,233135.0
2025-01-28 11:15:00,603.02,603.24,602.62,602.67,164764.0,599.4361,599.6548,599.0385,599.0882,164764.0
2025-01-28 11:20:00,602.66,602.79,601.97,602.02,216707.0,599.0783,599.2075,598.3924,598.4421,216707.0
2025-01-28 11:25:00,602.04,602.11,601.03,601.42,369603.0,598.462,598.5315,597.458,597.8456,369603.0
2025-01-28 11:30:00,601.34,601.73,601.31,601.67,188977.0,597.7661,598.1538,597.7363,598.0942,188977.0
2025-01-28 11:35:00,601.66,601.89,601.05,601.87,228463.0,598.0842,598.3129,597.4778,598.293,228463.0
2025-01-28 11:40:00,601.88,601.96,600.95,601.58,293835.0,598.3029,598.3824,597.3784,598.0047,293835.0
2025-01-28 11:45:00,601.63,602.15,601.5,602.12,153788.0,598.0544,598.5713,597.9252,598.5415,153788.0
2025-01-28 11:50:00,602.13,602.17,601.07,602.08,217563.0,598.5514,598.5912,597.4977,598.5017,217563.0
2025-01-28 11:55:00,602.02,602.59,601.94,602.57,222042.0,598.4421,599.0087,598.3626,598.9888,222042.0
2025-01-28 12:00:00,602.57,602.78,602.4,602.76,228997.0,598.9888,599.1976,598.8198,599.1777,228997.0
2025-01-28 12:05:00,602.77,603.55,602.72,603.47,277766.0,599.1876,599.963,599.1379,599.8835,277766.0
2025-01-28 12:10:00,603.48,603.69,603.37,603.54,229282.0,599.8934,600.1022,599.7841,599.9531,229282.0
2025-01-28 12:15:00,603.55,603.9,603.5,603.73,208400.0,599.963,600.3109,599.9133,600.1419,208400.0
2025-01-28 12:20:00,603.73,603.92,603.54,603.81,193566.0,600.1419,600.3308,599.9531,600.2214,193566.0
2025-01-28 12:25:00,603.82,603.86,603.58,603.72,183748.0,600.2314,600.2711,599.9928,600.132,183748.0
2025-01-28 12:30:00,603.73,603.88,603.65,603.82,146951.0,600.1419,600.291,600.0624,600.2314,146951.0
2025-01-28 12:35:00,603.81,603.87,603.5,603.67,154539.0,600.2214,600.2811,599.9133,600.0823,154539.0
2025-01-28 12:40:00,603.67,603.72,603.3,603.55,129432.0,600.0823,600.132,599.7145,599.963,129432.0
2025-01-28 12:45:00,603.56,603.66,603.29,603.53,103338.0,599.9729,600.0723,599.7045,599.9431,103338.0
2025-01-28 12:50:00,603.53,603.8,603.46,603.78,111811.0,599.9431,600.2115,599.8735,600.1916,111811.0
2025-01-28 12:55:00,603.81,604.08,603.71,603.83,159915.0,600.2214,600.4898,600.122,600.2413,159915.0
2025-01-28 13:00:00,603.85,604.29,603.75,604.25,158406.0,600.2612,600.6986,600.1618,600.6588,158406.0
2025-01-28 13:05:00,604.25,604.53,604.21,604.3,191164.0,600.6588,600.9372,600.6191,600.7085,191164.0
2025-01-28 13:10:00,604.3,604.55,604.25,604.54,117754.0,600.7085,600.957,600.6588,600.9471,117754.0
2025-01-28 13:15:00,604.53,604.79,604.53,604.77,276594.0,600.9372,601.1956,600.9372,601.1757,276594.0
2025-01-28 13:20:00,604.77,604.77,604.24,604.42,259056.0,601.1757,601.1757,600.6489,600.8278,259056.0
2025-01-28 13:25:00,604.43,604.47,604.02,604.18,171955.0,600.8378,600.8775,600.4302,600.5892,171955.0
2025-01-28 13:30:00,604.18,604.44,604.15,604.41,113265.0,600.5892,600.8477,600.5594,600.8179,113265.0
2025-01-28 13:35:00,604.39,604.46,603.9,603.97,99146.0,600.798,600.8676,600.3109,600.3805,99146.0
2025-01-28 13:40:00,604.01,604.01,603.56,603.87,190819.0,600.4203,600.4203,599.9729,600.2811,190819.0
2025-01-28 13:45:00,603.87,604.01,603.62,603.98,132419.0,600.2811,600.4203,600.0326,600.3904,132419.0
2025-01-28 13:50:00,604.0,604.19,603.89,603.97,104196.0,600.4103,600.5992,600.301,600.3805,104196.0
2025-01-28 13:55:00,603.93,604.0,603.67,603.8,86605.0,600.3407,600.4103,600.0823,600.2115,86605.0
2025-01-28 14:00:00,603.79,603.9,603.47,603.47,236165.0,600.2016,600.3109,599.8835,599.8835,236165.0
2025-01-28 14:05:00,603.48,603.64,603.34,603.38,138825.0,599.8934,600.0525,599.7542,599.794,138825.0
2025-01-28 14:10:00,603.41,603.47,603.23,603.42,207344.0,599.8238,599.8835,599.6449,599.8338,207344.0
2025-01-28 14:15:00,603.42,603.91,603.36,603.8,191038.0,599.8338,600.3209,599.7741,600.2115,191038.0
2025-01-28 14:20:00,603.79,604.06,603.77,603.95,139738.0,600.2016,600.47,600.1817,600.3606,139738.0
2025-01-28 14:25:00,603.96,604.15,603.77,604.04,138192.0,600.3706,600.5594,600.1817,600.4501,138192.0
2025-01-28 14:30:00,604.06,604.45,604.06,604.39,184940.0,600.47,600.8576,600.47,600.798,184940.0
2025-01-28 14:35:00,604.39,604.64,604.38,604.55,188387.0,600.798,601.0465,600.7881,600.957,188387.0
2025-01-28 14:40:00,604.55,604.91,604.55,604.79,258267.0,600.957,601.3149,600.957,601.1956,258267.0
2025-01-28 14:45:00,604.8,605.11,604.8,605.04,228992.0,601.2056,601.5137,601.2056,601.4441,228992.0
2025-01-28 14:50:00,605.04,605.17,604.89,605.16,158412.0,601.4441,601.5734,601.295,601.5634,158412.0
2025-01-28 14:55:00,605.15,605.26,605.05,605.14,232120.0,601.5535,601.6628,601.4541,601.5435,232120.0
2025-01-28 15:00:00,605.14,605.15,604.73,604.87,287736.0,601.5435,601.5535,601.136,601.2751,287736.0
2025-01-28 15:05:00,604.88,604.95,604.68,604.85,211022.0,601.2851,601.3547,601.0863,601.2553,211022.0
2025-01-28 15:10:00,604.84,605.05,604.76,604.95,332518.0,601.2453,601.4541,601.1658,601.3547,332518.0
2025-01-28 15:15:00,604.95,605.32,604.86,605.26,261183.0,601.3547,601.7225,601.2652,601.6628,261183.0
2025-01-28 15:20:00,605.25,605.37,605.2,605.28,213231.0,601.6529,601.7722,601.6032,601.6827,213231.0
2025-01-28 15:25:00,605.26,605.27,604.99,605.09,268118.0,601.6628,601.6728,601.3944,601.4938,268118.0
2025-01-28 15:30:00,605.07,605.22,604.92,605.07,440831.0,601.474,601.6231,601.3248,601.474,440831.0
2025-01-28 15:35:00,605.08,605.09,604.75,604.85,400761.0,601.4839,601.4938,601.1559,601.2553,400761.0
2025-01-28 15:40:00,604.86,605.22,604.85,605.21,392737.0,601.2652,601.6231,601.2553,601.6131,392737.0
2025-01-28 15:45:00,605.22,605.23,604.56,604.71,556536.0,601.6231,601.633,600.967,601.1161,556536.0
2025-01-28 15:50:00,604.72,605.11,604.36,605.04,1367155.0,601.126,601.5137,600.7682,601.4441,1367155.0
2025-01-28 15:55:00,605.04,605.06,604.38,604.49,2436024.0,601.4441,601.464,600.7881,600.8974,2436024.0
2025-01-29 09:30:00,603.71,603.99,603.07,603.25,624525.0,600.122,600.4004,599.4858,599.6648,624525.0
2025-01-29 09:35:00,603.26,603.45,602.9,603.34,248928.0,599.6747,599.8636,599.3169,599.7542,248928.0
2025-01-29 09:40:00,603.32,603.51,602.44,602.69,319911.0,599.7344,599.9232,598.8596,599.1081,319911.0
2025-01-29 09:45:00,602.67,603.22,602.51,602.8,201522.0,599.0882,599.635,598.9292,599.2174,201522.0
2025-01-29 09:50:00,602.8,603.48,602.67,603.3,269505.0,599.2174,599.8934,599.0882,599.7145,269505.0
2025-01-29 09:55:00,603.31,603.59,602.98,603.27,199488.0,599.7244,600.0028,599.3964,599.6847,199488.0
2025-01-29 10:00:00,603.31,603.8,603.19,603.56,305258.0,599.7244,600.2115,599.6051,599.9729,305258.0
2025-01-29 10:05:00,603.57,604.13,603.54,604.0,289887.0,599.9829,600.5395,599.9531,600.4103,289887.0
2025-01-29 10:10:00,603.98,604.03,602.82,603.35,273113.0,600.3904,600.4401,599.2373,599.7642,273113.0
2025-01-29 10:15:00,603.36,603.58,602.97,603.36,143028.0,599.7741,599.9928,599.3864,599.7741,143028.0
2025-01-29 10:20:00,603.32,603.84,603.08,603.49,120697.0,599.7344,600.2513,599.4958,599.9033,120697.0
2025-01-29 10:25:00,603.47,603.53,602.75,602.98,154383.0,599.8835,599.9431,599.1677,599.3964,154383.0
2025-01-29 10:30:00,603.01,603.29,602.8,603.17,133057.0,599.4262,599.7045,599.2174,599.5852,133057.0
2025-01-29 10:35:00,603.15,603.33,603.04,603.19,122547.0,599.5654,599.7443,599.456,599.6051,122547.0
2025-01-29 10:40:00,603.17,603.5,602.5,602.76,163662.0,599.5852,599.9133,598.9192,599.1777,163662.0
2025-01-29 10:45:00,602.76,602.96,602.48,602.96,132626.0,599.1777,599.3765,598.8993,599.3765,132626.0
2025-01-29 10:50:00,602.95,603.27,602.9,603.17,167277.0,599.3666,599.6847,599.3169,599.5852,167277.0
2025-01-29 10:55:00,603.17,603.17,602.66,602.78,95964.0,599.5852,599.5852,599.0783,599.1976,95964.0
2025-01-29 11:00:00,602.82,603.18,602.74,603.04,101780.0,599.2373,599.5952,599.1578,599.456,101780.0
2025-01-29 11:05:00,603.05,603.05,602.28,602.6,218500.0,599.466,599.466,598.7005,599.0186,218500.0
2025-01-29 11:10:00,602.62,602.76,602.38,602.67,124371.0,599.0385,599.1777,598.7999,599.0882,124371.0
2025-01-29 11:15:00,602.66,602.73,602.21,602.51,203042.0,599.0783,599.1479,598.631,598.9292,203042.0
2025-01-29 11:20:00,602.52,602.72,602.27,602.7,155240.0,598.9391,599.1379,598.6906,599.118,155240.0
2025-01-29 11:25:00,602.7,602.76,602.44,602.46,157405.0,599.118,599.1777,598.8596,598.8795,157405.0
2025-01-29 11:30:00,602.44,602.74,602.32,602.72,74596.0,598.8596,599.1578,598.7403,599.1379,74596.0
2025-01-29 11:35:00,602.7,602.96,602.08,602.11,182729.0,599.118,599.3765,598.5017,598.5315,182729.0
2025-01-29 11:40:00,602.14,602.59,601.93,602.55,114952.0,598.5614,599.0087,598.3526,598.9689,114952.0
2025-01-29 11:45:00,602.58,602.84,602.38,602.8,129540.0,598.9988,599.2572,598.7999,599.2174,129540.0
2025-01-29 11:50:00,602.85,602.97,602.55,602.87,127215.0,599.2672,599.3864,598.9689,599.287,127215.0
2025-01-29 11:55:00,602.87,602.87,602.03,602.29,106449.0,599.287,599.287,598.452,598.7105,106449.0
2025-01-29 12:00:00,602.29,603.04,602.21,603.02,105861.0,598.7105,599.456,598.631,599.4361,105861.0
2025-01-29 12:05:00,603.02,603.23,602.76,602.9,193550.0,599.4361,599.6449,599.1777,599.3169,193550.0
2025-01-29 12:10:00,602.93,603.08,602.7,602.86,76919.0,599.3467,599.4958,599.118,599.2771,76919.0
2025-01-29 12:15:00,602.87,603.23,602.82,603.17,53142.0,599.287,599.6449,599.2373,599.5852,53142.0
2025-01-29 12:20:00,603.18,603.41,603.14,603.28,98317.0,599.5952,599.8238,599.5554,599.6946,98317.0
2025-01-29 12:25:00,603.26,603.46,602.93,603.06,114998.0,599.6747,599.8735,599.3467,599.4759,114998.0
2025-01-29 12:30:00,603.06,603.32,603.05,603.08,54321.0,599.4759,599.7344,599.466,599.4958,54321.0
2025-01-29 12:35:00,603.08,603.15,602.88,602.88,60039.0,599.4958,599.5654,599.297,599.297,60039.0
2025-01-29 12:40:00,602.88,603.03,602.73,602.81,103507.0,599.297,599.4461,599.1479,599.2274,103507.0
2025-01-29 12:45:00,602.8,602.8,602.39,602.52,191097.0,599.2174,599.2174,598.8099,598.9391,191097.0
2025-01-29 12:50:00,602.52,602.53,602.28,602.31,126411.0,598.9391,598.9491,598.7005,598.7304,126411.0
2025-01-29 12:55:00,602.33,602.4,601.95,602.08,155504.0,598.7502,598.8198,598.3725,598.5017,155504.0
2025-01-29 13:00:00,602.1,602.35,599.66,600.05,695907.0,598.5216,598.7701,596.0961,596.4838,695907.0
2025-01-29 13:05:00,600.07,601.7,599.81,601.65,569735.0,596.5037,598.124,596.2452,598.0743,569735.0
2025-01-29 13:10:00,601.69,601.97,600.89,601.6,169899.0,598.114,598.3924,597.3188,598.0246,169899.0
2025-01-29 13:15:00,601.62,601.85,601.37,601.49,90670.0,598.0445,598.2731,597.7959,597.9152,90670.0
2025-01-29 13:20:00,601.51,601.71,601.19,601.7,82514.0,597.9351,598.1339,597.617,598.124,82514.0
2025-01-29 13:25:00,601.67,602.36,601.66,602.31,153451.0,598.0942,598.7801,598.0842,598.7304,153451.0
2025-01-29 13:30:00,602.33,602.63,602.04,602.13,165035.0,598.7502,599.0485,598.462,598.5514,165035.0
2025-01-29 13:35:00,602.14,602.34,601.35,601.49,134554.0,598.5614,598.7602,597.7761,597.9152,134554.0
2025-01-29 13:40:00,601.48,601.82,601.39,601.55,144658.0,597.9053,598.2433,597.8158,597.9749,144658.0
2025-01-29 13:45:00,601.55,602.22,601.43,602.13,100988.0,597.9749,598.6409,597.8556,598.5514,100988.0
2025-01-29 13:50:00,602.13,602.15,601.64,601.87,146486.0,598.5514,598.5713,598.0643,598.293,146486.0
2025-01-29 13:55:00,601.86,601.87,601.47,601.49,147699.0,598.283,598.293,597.8954,597.9152,147699.0
2025-01-29 14:00:00,601.49,601.49,599.92,600.26,1063007.0,597.9152,597.9152,596.3546,596.6925,1063007.0
2025-01-29 14:05:00,600.25,600.94,599.95,600.49,479228.0,596.6826,597.3685,596.3844,596.9212,479228.0
2025-01-29 14:10:00,600.5,600.53,599.6,600.04,371009.0,596.9311,596.9609,596.0365,596.4739,371009.0
2025-01-29 14:15:00,600.05,600.3,599.22,599.73,421323.0,596.4838,596.7323,595.6587,596.1657,421323.0
2025-01-29 14:20:00,599.78,600.13,599.56,599.82,250582.0,596.2154,596.5633,595.9967,596.2552,250582.0
2025-01-29 14:25:00,599.82,599.91,599.4,599.4,146381.0,596.2552,596.3446,595.8377,595.8377,146381.0
2025-01-29 14:30:00,599.39,601.22,599.25,600.62,562845.0,595.8277,597.6468,595.6885,597.0504,562845.0
2025-01-29 14:35:00,600.62,601.66,599.45,601.58,803105.0,597.0504,598.0842,595.8874,598.0047,803105.0
2025-01-29 14:40:00,601.56,603.14,601.36,602.56,829295.0,597.9848,599.5554,597.786,598.9789,829295.0
2025-01-29 14:45:00,602.56,603.24,601.75,602.43,395302.0,598.9789,599.6548,598.1737,598.8496,395302.0
2025-01-29 14:50:00,602.45,603.28,601.91,602.91,288528.0,598.8695,599.6946,598.3327,599.3268,288528.0
2025-01-29 14:55:00,602.87,603.0,601.71,602.32,346731.0,599.287,599.4163,598.1339,598.7403,346731.0
2025-01-29 15:00:00,602.29,602.63,601.14,601.31,284537.0,598.7105,599.0485,597.5673,597.7363,284537.0
2025-01-29 15:05:00,601.23,602.06,601.0,601.81,394273.0,597.6568,598.4818,597.4281,598.2333,394273.0
2025-01-29 15:10:00,601.83,602.58,601.14,601.77,305467.0,598.2532,598.9988,597.5673,598.1936,305467.0
2025-01-29 15:15:00,601.79,601.93,600.55,601.51,257247.0,598.2135,598.3526,596.9808,597.9351,257247.0
2025-01-29 15:20:00,601.53,603.13,601.53,603.03,411602.0,597.955,599.5455,597.955,599.4461,411602.0
2025-01-29 15:25:00,603.01,603.69,602.96,603.35,420299.0,599.4262,600.1022,599.3765,599.7642,420299.0
2025-01-29 15:30:00,603.36,603.66,602.99,603.16,261393.0,599.7741,600.0723,599.4063,599.5753,261393.0
2025-01-29 15:35:00,603.17,603.2,601.71,601.81,418422.0,599.5852,599.6151,598.1339,598.2333,418422.0
2025-01-29 15:40:00,601.8,602.42,601.63,601.98,398968.0,598.2234,598.8397,598.0544,598.4023,398968.0
2025-01-29 15:45:00,602.01,602.13,601.4,601.9,463605.0,598.4321,598.5514,597.8258,598.3228,463605.0
2025-01-29 15:50:00,601.9,602.28,600.74,601.84,649152.0,598.3228,598.7005,597.1697,598.2632,649152.0
2025-01-29 15:55:00,601.89,602.4,601.42,601.8,1298081.0,598.3129,598.8198,597.8456,598.2234,1298081.0
2025-01-30 09:30:00,603.98,604.3,603.69,603.72,726819.0,600.3904,600.7085,600.1022,600.132,726819.0
2025-01-30 09:35:00,603.72,604.6,603.37,604.51,418392.0,600.132,601.0068,599.7841,600.9173,418392.0
2025-01-30 09:40:00,604.54,604.7,603.95,604.43,414631.0,600.9471,601.1062,600.3606,600.8378,414631.0
2025-01-30 09:45:00,604.44,605.79,604.32,605.72,385652.0,600.8477,602.1897,600.7284,602.1201,385652.0
2025-01-30 09:50:00,605.71,605.98,605.1,605.51,518859.0,602.1102,602.3785,601.5038,601.9113,518859.0
2025-01-30 09:55:00,605.5,605.92,604.58,604.94,383669.0,601.9014,602.3189,600.9869,601.3447,383669.0
2025-01-30 10:00:00,604.94,604.96,603.09,603.87,633708.0,601.3447,601.3646,599.5057,600.2811,633708.0
2025-01-30 10:05:00,603.85,603.96,603.28,603.68,370410.0,600.2612,600.3706,599.6946,600.0922,370410.0
2025-01-30 10:10:00,603.66,604.16,603.47,603.7,211568.0,600.0723,600.5694,599.8835,600.1121,211568.0
2025-01-30 10:15:00,603.7,603.8,603.26,603.42,273994.0,600.1121,600.2115,599.6747,599.8338,273994.0
2025-01-30 10:20:00,603.5,603.98,603.25,603.94,226116.0,599.9133,600.3904,599.6648,600.3507,226116.0
2025-01-30 10:25:00,603.93,603.94,602.41,602.63,236658.0,600.3407,600.3507,598.8298,599.0485,236658.0
2025-01-30 10:30:00,602.64,602.95,602.06,602.92,472501.0,599.0584,599.3666,598.4818,599.3367,472501.0
2025-01-30 10:35:00,602.93,603.81,602.93,603.72,192522.0,599.3467,600.2214,599.3467,600.132,192522.0
2025-01-30 10:40:00,603.73,603.88,603.2,603.25,169639.0,600.1419,600.291,599.6151,599.6648,169639.0
2025-01-30 10:45:00,603.25,603.64,603.07,603.37,216059.0,599.6648,600.0525,599.4858,599.7841,216059.0
2025-01-30 10:50:00,603.37,603.41,602.17,602.25,317162.0,599.7841,599.8238,598.5912,598.6707,317162.0
2025-01-30 10:55:00,602.26,602.29,601.43,601.5,284503.0,598.6807,598.7105,597.8556,597.9252,284503.0
2025-01-30 11:00:00,601.45,601.82,600.85,601.62,437164.0,597.8755,598.2433,597.279,598.0445,437164.0
2025-01-30 11:05:00,601.62,601.87,601.36,601.36,250701.0,598.0445,598.293,597.786,597.786,250701.0
2025-01-30 11:10:00,601.36,601.74,600.71,600.77,206302.0,597.786,598.1637,597.1399,597.1995,206302.0
2025-01-30 11:15:00,600.8,601.55,600.8,601.52,137996.0,597.2293,597.9749,597.2293,597.9451,137996.0
2025-01-30 11:20:00,601.53,602.43,601.49,602.42,243009.0,597.955,598.8496,597.9152,598.8397,243009.0
2025-01-30 11:25:00,602.38,602.96,602.26,602.96,297788.0,598.7999,599.3765,598.6807,599.3765,297788.0
2025-01-30 11:30:00,602.94,603.14,602.47,602.61,191713.0,599.3566,599.5554,598.8894,599.0286,191713.0
2025-01-30 11:35:00,602.58,603.12,602.28,603.11,148051.0,598.9988,599.5355,598.7005,599.5256,148051.0
2025-01-30 11:40:00,603.12,603.19,602.89,603.12,206800.0,599.5355,599.6051,599.3069,599.5355,206800.0
2025-01-30 11:45:00,603.13,603.28,603.03,603.25,145461.0,599.5455,599.6946,599.4461,599.6648,145461.0
2025-01-30 11:50:00,603.26,604.08,603.25,603.93,217587.0,599.6747,600.4898,599.6648,600.3407,217587.0
2025-01-30 11:55:00,603.95,604.34,603.74,604.04,292338.0,600.3606,600.7483,600.1519,600.4501,292338.0
2025-01-30 12:00:00,604.04,604.04,603.56,603.8,218414.0,600.4501,600.4501,599.9729,600.2115,218414.0
2025-01-30 12:05:00,603.84,603.97,603.38,603.72,156621.0,600.2513,600.3805,599.794,600.132,156621.0
2025-01-30 12:10:00,603.69,603.81,602.95,602.98,126717.0,600.1022,600.2214,599.3666,599.3964,126717.0
2025-01-30 12:15:00,603.04,603.16,602.48,602.74,145598.0,599.456,599.5753,598.8993,599.1578,145598.0
2025-01-30 12:20:00,602.72,603.1,602.65,602.69,115345.0,599.1379,599.5157,599.0683,599.1081,115345.0
2025-01-30 12:25:00,602.73,602.85,602.08,602.37,144790.0,599.1479,599.2672,598.5017,598.79,144790.0
2025-01-30 12:30:00,602.39,602.62,602.16,602.59,184427.0,598.8099,599.0385,598.5813,599.0087,184427.0
2025-01-30 12:35:00,602.55,602.78,602.41,602.7,122365.0,598.9689,599.1976,598.8298,599.118,122365.0
2025-01-30 12:40:00,602.74,603.2,602.42,602.56,116253.0,599.1578,599.6151,598.8397,598.9789,116253.0
2025-01-30 12:45:00,602.56,603.01,602.48,602.9,152640.0,598.9789,599.4262,598.8993,599.3169,152640.0
2025-01-30 12:50:00,602.9,603.24,602.9,603.18,131451.0,599.3169,599.6548,599.3169,599.5952,131451.0
2025-01-30 12:55:00,603.19,603.36,603.05,603.33,114964.0,599.6051,599.7741,599.466,599.7443,114964.0
2025-01-30 13:00:00,603.34,603.5,603.19,603.48,97239.0,599.7542,599.9133,599.6051,599.8934,97239.0
2025-01-30 13:05:00,603.47,603.96,603.32,603.83,130374.0,599.8835,600.3706,599.7344,600.2413,130374.0
2025-01-30 13:10:00,603.83,603.87,603.54,603.76,124340.0,600.2413,600.2811,599.9531,600.1717,124340.0
2025-01-30 13:15:00,603.77,603.94,603.76,603.84,46453.0,600.1817,600.3507,600.1717,600.2513,46453.0
2025-01-30 13:20:00,603.85,604.29,603.74,604.23,144960.0,600.2612,600.6986,600.1519,600.6389,144960.0
2025-01-30 13:25:00,604.25,604.31,603.7,604.0,158362.0,600.6588,600.7185,600.1121,600.4103,158362.0
2025-01-30 13:30:00,603.99,604.57,603.94,604.52,129106.0,600.4004,600.9769,600.3507,600.9272,129106.0
2025-01-30 13:35:00,604.53,605.0,604.45,604.9,153362.0,600.9372,601.4044,600.8576,601.305,153362.0
2025-01-30 13:40:00,604.9,605.07,604.69,604.7,174960.0,601.305,601.474,601.0962,601.1062,174960.0
2025-01-30 13:45:00,604.71,605.05,604.71,604.93,119196.0,601.1161,601.4541,601.1161,601.3348,119196.0
2025-01-30 13:50:00,604.94,605.02,604.76,604.89,145093.0,601.3447,601.4243,601.1658,601.295,145093.0
2025-01-30 13:55:00,604.86,605.07,604.65,604.95,167334.0,601.2652,601.474,601.0565,601.3547,167334.0
2025-01-30 14:00:00,604.94,604.95,604.55,604.62,384611.0,601.3447,601.3547,600.957,601.0266,384611.0
2025-01-30 14:05:00,604.63,604.96,604.62,604.87,217705.0,601.0366,601.3646,601.0266,601.2751,217705.0
2025-01-30 14:10:00,604.86,605.22,604.86,605.13,104629.0,601.2652,601.6231,601.2652,601.5336,104629.0
2025-01-30 14:15:00,605.12,605.19,604.91,604.99,136169.0,601.5237,601.5932,601.3149,601.3944,136169.0
2025-01-30 14:20:00,604.99,605.18,604.85,605.0,128518.0,601.3944,601.5833,601.2553,601.4044,128518.0
2025-01-30 14:25:00,604.99,605.03,604.81,604.96,137482.0,601.3944,601.4342,601.2155,601.3646,137482.0
2025-01-30 14:30:00,604.95,604.99,604.59,604.63,169402.0,601.3547,601.3944,600.9968,601.0366,169402.0
2025-01-30 14:35:00,604.64,604.89,604.6,604.86,162036.0,601.0465,601.295,601.0068,601.2652,162036.0
2025-01-30 14:40:00,604.86,604.92,604.73,604.88,135917.0,601.2652,601.3248,601.136,601.2851,135917.0
2025-01-30 14:45:00,604.88,605.19,604.81,605.15,132727.0,601.2851,601.5932,601.2155,601.5535,132727.0
2025-01-30 14:50:00,605.16,605.32,605.06,605.31,135602.0,601.5634,601.7225,601.464,601.7125,135602.0
2025-01-30 14:55:00,605.31,605.71,605.23,605.68,195714.0,601.7125,602.1102,601.633,602.0803,195714.0
2025-01-30 15:00:00,605.67,606.2,605.6,606.1,377735.0,602.0704,602.5972,602.0008,602.4978,377735.0
2025-01-30 15:05:00,606.09,606.14,605.64,605.99,270879.0,602.4879,602.5376,602.0406,602.3885,270879.0
2025-01-30 15:10:00,606.0,606.14,605.95,606.08,179338.0,602.3984,602.5376,602.3487,602.478,179338.0
2025-01-30 15:15:00,606.08,606.36,606.01,606.35,216712.0,602.478,602.7563,602.4084,602.7463,216712.0
2025-01-30 15:20:00,606.34,606.6,606.29,606.54,249392.0,602.7364,602.9949,602.6867,602.9352,249392.0
2025-01-30 15:25:00,606.53,606.58,606.23,606.31,293302.0,602.9253,602.975,602.6271,602.7066,293302.0
2025-01-30 15:30:00,606.29,606.32,605.94,606.28,312773.0,602.6867,602.7165,602.3388,602.6768,312773.0
2025-01-30 15:35:00,606.3,606.3,603.62,603.69,1665456.0,602.6966,602.6966,600.0326,600.1022,1665456.0
2025-01-30 15:40:00,603.61,603.86,601.9,602.24,1895798.0,600.0226,600.2711,598.3228,598.6608,1895798.0
2025-01-30 15:45:00,602.2,604.09,601.82,603.89,1237853.0,598.621,600.4998,598.2433,600.301,1237853.0
2025-01-30 15:50:00,603.88,604.96,603.35,604.9,1415226.0,600.291,601.3646,599.7642,601.305,1415226.0
2025-01-30 15:55:00,604.93,605.6,604.61,604.97,2074209.0,601.3348,602.0008,601.0167,601.3746,2074209.0
2025-01-31 09:30:00,607.5,607.88,607.18,607.39,1217811.0,603.8895,604.2673,603.5714,603.7802,1217811.0
2025-01-31 09:35:00,607.42,607.83,607.06,607.66,434276.0,603.81,604.2176,603.4521,604.0486,434276.0
2025-01-31 09:40:00,607.67,607.98,607.51,607.77,280905.0,604.0585,604.3667,603.8995,604.1579,280905.0
2025-01-31 09:45:00,607.76,608.0,607.5,607.58,264701.0,604.148,604.3865,603.8895,603.969,264701.0
2025-01-31 09:50:00,607.58,608.1,607.35,607.97,270940.0,603.969,604.4859,603.7404,604.3567,270940.0
2025-01-31 09:55:00,607.95,608.16,607.69,608.11,213232.0,604.3368,604.5456,604.0784,604.4959,213232.0
2025-01-31 10:00:00,608.12,608.8,608.04,608.7,407238.0,604.5058,605.1818,604.4263,605.0824,407238.0
2025-01-31 10:05:00,608.7,608.82,608.25,608.66,362954.0,605.0824,605.2017,604.6351,605.0426,362954.0
2025-01-31 10:10:00,608.66,608.99,608.47,608.79,346803.0,605.0426,605.3707,604.8538,605.1718,346803.0
2025-01-31 10:15:00,608.8,608.9,608.68,608.78,325910.0,605.1818,605.2812,605.0625,605.1619,325910.0
2025-01-31 10:20:00,608.78,609.02,608.31,608.9,277991.0,605.1619,605.4005,604.6947,605.2812,277991.0
2025-01-31 10:25:00,608.88,609.01,608.77,608.96,233163.0,605.2613,605.3905,605.152,605.3408,233163.0
2025-01-31 10:30:00,608.96,609.54,608.95,609.51,346139.0,605.3408,605.9174,605.3309,605.8876,346139.0
2025-01-31 10:35:00,609.51,609.54,609.19,609.46,457817.0,605.8876,605.9174,605.5695,605.8379,457817.0
2025-01-31 10:40:00,609.47,609.49,609.0,609.02,255376.0,605.8478,605.8677,605.3806,605.4005,255376.0
2025-01-31 10:45:00,609.01,609.51,608.85,609.47,158466.0,605.3905,605.8876,605.2315,605.8478,158466.0
2025-01-31 10:50:00,609.46,609.55,609.08,609.29,239438.0,605.8379,605.9273,605.4601,605.6689,239438.0
2025-01-31 10:55:00,609.26,609.63,609.24,609.45,283201.0,605.6391,606.0069,605.6192,605.8279,283201.0
2025-01-31 11:00:00,609.46,609.81,609.46,609.62,319787.0,605.8379,606.1858,605.8379,605.9969,319787.0
2025-01-31 11:05:00,609.63,609.84,609.55,609.82,223339.0,606.0069,606.2156,605.9273,606.1957,223339.0
2025-01-31 11:10:00,609.83,609.96,609.78,609.8,305719.0,606.2057,606.3349,606.156,606.1758,305719.0
2025-01-31 11:15:00,609.81,609.84,609.47,609.63,134895.0,606.1858,606.2156,605.8478,606.0069,134895.0
2025-01-31 11:20:00,609.64,609.65,609.31,609.46,227790.0,606.0168,606.0267,605.6888,605.8379,227790.0
2025-01-31 11:25:00,609.48,609.5,609.06,609.09,103349.0,605.8577,605.8776,605.4402,605.4701,103349.0
2025-01-31 11:30:00,609.09,609.39,608.97,609.14,222685.0,605.4701,605.7683,605.3508,605.5198,222685.0
2025-01-31 11:35:00,609.12,609.28,608.81,608.94,232611.0,605.4999,605.6589,605.1917,605.321,232611.0
2025-01-31 11:40:00,608.95,609.07,608.66,608.91,101704.0,605.3309,605.4502,605.0426,605.2911,101704.0
2025-01-31 11:45:00,608.89,608.97,608.72,608.95,158433.0,605.2713,605.3508,605.1023,605.3309,158433.0
2025-01-31 11:50:00,608.96,608.99,608.53,608.93,178271.0,605.3408,605.3707,604.9134,605.311,178271.0
2025-01-31 11:55:00,608.94,608.95,608.73,608.89,182170.0,605.321,605.3309,605.1122,605.2713,182170.0
2025-01-31 12:00:00,608.89,609.04,608.68,608.69,143598.0,605.2713,605.4204,605.0625,605.0724,143598.0
2025-01-31 12:05:00,608.69,608.8,608.01,608.8,601822.0,605.0724,605.1818,604.3965,605.1818,601822.0
2025-01-31 12:10:00,608.83,608.98,608.26,608.88,362315.0,605.2116,605.3607,604.645,605.2613,362315.0
2025-01-31 12:15:00,608.9,609.01,608.46,608.75,205934.0,605.2812,605.3905,604.8438,605.1321,205934.0
2025-01-31 12:20:00,608.74,609.39,608.69,609.36,209157.0,605.1221,605.7683,605.0724,605.7385,209157.0
2025-01-31 12:25:00,609.37,609.55,609.26,609.55,153749.0,605.7484,605.9273,605.6391,605.9273,153749.0
2025-01-31 12:30:00,609.55,609.73,609.33,609.34,256059.0,605.9273,606.1063,605.7086,605.7186,256059.0
2025-01-31 12:35:00,609.35,609.52,609.3,609.34,99114.0,605.7285,605.8975,605.6788,605.7186,99114.0
2025-01-31 12:40:00,609.32,609.44,609.17,609.25,222958.0,605.6987,605.818,605.5496,605.6291,222958.0
2025-01-31 12:45:00,609.25,609.34,609.07,609.25,82565.0,605.6291,605.7186,605.4502,605.6291,82565.0
2025-01-31 12:50:00,609.24,609.51,609.17,609.37,106218.0,605.6192,605.8876,605.5496,605.7484,106218.0
2025-01-31 12:55:00,609.35,609.35,608.93,609.09,94585.0,605.7285,605.7285,605.311,605.4701,94585.0
2025-01-31 13:00:00,609.1,609.26,608.92,609.2,86494.0,605.48,605.6391,605.3011,605.5794,86494.0
2025-01-31 13:05:00,609.21,609.35,609.09,609.1,83742.0,605.5894,605.7285,605.4701,605.48,83742.0
2025-01-31 13:10:00,609.11,609.24,609.05,609.07,74004.0,605.4899,605.6192,605.4303,605.4502,74004.0
2025-01-31 13:15:00,609.07,609.19,607.62,607.8,332916.0,605.4502,605.5695,604.0088,604.1877,332916.0
2025-01-31 13:20:00,607.71,608.33,607.26,607.68,1096296.0,604.0983,604.7146,603.6509,604.0684,1096296.0
2025-01-31 13:25:00,607.66,607.67,606.69,606.85,732229.0,604.0486,604.0585,603.0843,603.2434,732229.0
2025-01-31 13:30:00,606.82,607.03,605.18,605.23,817779.0,603.2136,603.4223,601.5833,601.633,817779.0
2025-01-31 13:35:00,605.19,606.0,604.81,605.82,1098356.0,601.5932,602.3984,601.2155,602.2195,1098356.0
2025-01-31 13:40:00,605.79,606.65,605.38,605.97,690699.0,602.1897,603.0446,601.7821,602.3686,690699.0
2025-01-31 13:45:00,605.97,606.49,605.69,606.12,322626.0,602.3686,602.8855,602.0903,602.5177,322626.0
2025-01-31 13:50:00,606.18,606.32,604.91,605.57,494047.0,602.5774,602.7165,601.3149,601.971,494047.0
2025-01-31 13:55:00,605.56,605.89,605.13,605.38,289955.0,601.961,602.2891,601.5336,601.7821,289955.0
2025-01-31 14:00:00,605.39,605.9,604.67,605.01,700484.0,601.7921,602.299,601.0763,601.4143,700484.0
2025-01-31 14:05:00,605.02,605.09,603.3,603.8,1064097.0,601.4243,601.4938,599.7145,600.2115,1064097.0
2025-01-31 14:10:00,603.82,605.22,603.77,604.84,675721.0,600.2314,601.6231,600.1817,601.2453,675721.0
2025-01-31 14:15:00,604.83,605.3,603.91,604.19,529835.0,601.2354,601.7026,600.3209,600.5992,529835.0
2025-01-31 14:20:00,604.23,604.59,603.66,604.51,380804.0,600.6389,600.9968,600.0723,600.9173,380804.0
2025-01-31 14:25:00,604.47,604.69,604.07,604.53,361921.0,600.8775,601.0962,600.4799,600.9372,361921.0
2025-01-31 14:30:00,604.52,605.13,604.47,605.05,477351.0,600.9272,601.5336,600.8775,601.4541,477351.0
2025-01-31 14:35:00,605.07,605.11,603.61,603.67,524880.0,601.474,601.5137,600.0226,600.0823,524880.0
2025-01-31 14:40:00,603.69,604.03,602.67,602.84,593475.0,600.1022,600.4401,599.0882,599.2572,593475.0
2025-01-31 14:45:00,602.75,603.06,601.94,602.98,1132644.0,599.1677,599.4759,598.3626,599.3964,1132644.0
2025-01-31 14:50:00,602.99,603.75,602.63,603.51,689167.0,599.4063,600.1618,599.0485,599.9232,689167.0
2025-01-31 14:55:00,603.51,604.04,603.38,603.63,537575.0,599.9232,600.4501,599.794,600.0425,537575.0
2025-01-31 15:00:00,603.6,603.6,601.64,601.68,682218.0,600.0127,600.0127,598.0643,598.1041,682218.0
2025-01-31 15:05:00,601.7,602.31,601.5,601.59,634099.0,598.124,598.7304,597.9252,598.0146,634099.0
2025-01-31 15:10:00,601.59,602.32,601.45,601.79,901104.0,598.0146,598.7403,597.8755,598.2135,901104.0
2025-01-31 15:15:00,601.81,602.47,601.72,602.25,782553.0,598.2333,598.8894,598.1439,598.6707,782553.0
2025-01-31 15:20:00,602.23,602.26,601.46,602.14,758622.0,598.6508,598.6807,597.8854,598.5614,758622.0
2025-01-31 15:25:00,602.14,602.42,601.37,601.67,821190.0,598.5614,598.8397,597.7959,598.0942,821190.0
2025-01-31 15:30:00,601.67,602.22,601.4,601.92,859620.0,598.0942,598.6409,597.8258,598.3427,859620.0
2025-01-31 15:35:00,601.9,602.16,601.07,601.32,912696.0,598.3228,598.5813,597.4977,597.7462,912696.0
2025-01-31 15:40:00,601.31,601.87,601.05,601.23,1217423.0,597.7363,598.293,597.4778,597.6568,1217423.0
2025-01-31 15:45:00,601.22,602.76,601.22,602.46,782965.0,597.6468,599.1777,597.6468,598.8795,782965.0
2025-01-31 15:50:00,602.46,603.27,601.57,601.99,1973576.0,598.8795,599.6847,597.9948,598.4123,1973576.0
2025-01-31 15:55:00,602.0,602.41,601.7,601.8,3139624.0,598.4222,598.8298,598.124,598.2234,3139624.0
2025-02-03 09:30:00,592.67,594.12,591.9,593.5,2606975.0,589.1477,590.589,588.3822,589.9727,2606975.0
2025-02-03 09:35:00,593.46,594.37,592.95,594.29,809194.0,589.933,590.8375,589.426,590.758,809194.0
2025-02-03 09:40:00,594.24,594.26,593.29,593.39,708674.0,590.7083,590.7282,589.764,589.8634,708674.0
2025-02-03 09:45:00,593.38,593.59,592.42,592.73,783823.0,589.8534,590.0622,588.8991,589.2073,783823.0
2025-02-03 09:50:00,592.69,593.08,591.6,592.01,762347.0,589.1675,589.5552,588.084,588.4916,762347.0
2025-02-03 09:55:00,592.01,592.97,591.66,592.04,796546.0,588.4916,589.4459,588.1437,588.5214,796546.0
2025-02-03 10:00:00,591.97,592.24,591.17,591.47,1102097.0,588.4518,588.7202,587.6566,587.9548,1102097.0
2025-02-03 10:05:00,591.47,592.34,591.28,592.04,828512.0,587.9548,588.8196,587.7659,588.5214,828512.0
2025-02-03 10:10:00,592.01,592.04,590.99,591.07,553665.0,588.4916,588.5214,587.4776,587.5572,553665.0
2025-02-03 10:15:00,591.07,591.25,590.55,590.55,535418.0,587.5572,587.7361,587.0403,587.0403,535418.0
2025-02-03 10:20:00,590.55,595.57,590.49,595.12,1950788.0,587.0403,592.0304,586.9806,591.5831,1950788.0
2025-02-03 10:25:00,595.15,596.6,594.36,596.38,1845221.0,591.6129,593.0543,590.8276,592.8356,1845221.0
2025-02-03 10:30:00,596.36,597.07,595.7,596.79,1155220.0,592.8157,593.5215,592.1596,593.2432,1155220.0
2025-02-03 10:35:00,596.78,597.5,595.91,596.75,722854.0,593.2332,593.9489,592.3684,593.2034,722854.0
2025-02-03 10:40:00,596.59,598.65,596.17,598.13,1082781.0,593.0444,595.0921,592.6269,594.5752,1082781.0
2025-02-03 10:45:00,598.18,598.22,592.44,597.47,610738.0,594.6249,594.6647,588.919,593.9191,610738.0
2025-02-03 10:50:00,597.51,598.25,597.3,597.53,420394.0,593.9589,594.6945,593.7501,593.9788,420394.0
2025-02-03 10:55:00,597.5,598.37,597.24,597.88,380296.0,593.9489,594.8138,593.6905,594.3267,380296.0
2025-02-03 11:00:00,597.86,598.7,596.8,597.61,748565.0,594.3068,595.1418,593.2531,594.0583,748565.0
2025-02-03 11:05:00,597.65,597.95,595.76,597.69,856435.0,594.0981,594.3963,592.2193,594.1378,856435.0
2025-02-03 11:10:00,597.89,598.5,597.72,598.19,233334.0,594.3366,594.943,594.1676,594.6348,233334.0
2025-02-03 11:15:00,598.17,598.78,597.89,598.68,464523.0,594.615,595.2213,594.3366,595.1219,464523.0
2025-02-03 11:20:00,598.71,599.25,598.44,598.67,386337.0,595.1518,595.6885,594.8834,595.112,386337.0
2025-02-03 11:25:00,598.66,598.83,597.55,597.87,277882.0,595.1021,595.271,593.9986,594.3167,277882.0
2025-02-03 11:30:00,597.87,598.56,597.26,598.48,271595.0,594.3167,595.0026,593.7104,594.9231,271595.0
2025-02-03 11:35:00,598.49,598.74,598.21,598.72,179469.0,594.9331,595.1816,594.6547,595.1617,179469.0
2025-02-03 11:40:00,598.76,598.9,597.89,598.76,365198.0,595.2015,595.3406,594.3366,595.2015,365198.0
2025-02-03 11:45:00,598.77,599.0,597.98,598.09,642828.0,595.2114,595.44,594.4261,594.5354,642828.0
2025-02-03 11:50:00,598.09,599.01,598.02,598.59,518624.0,594.5354,595.45,594.4659,595.0325,518624.0
2025-02-03 11:55:00,598.56,598.56,596.91,597.34,569044.0,595.0026,595.0026,593.3625,593.7899,569044.0
2025-02-03 12:00:00,597.32,597.71,596.81,597.19,525046.0,593.77,594.1577,593.263,593.6408,525046.0
2025-02-03 12:05:00,597.22,597.53,596.71,597.45,382882.0,593.6706,593.9788,593.1636,593.8992,382882.0
2025-02-03 12:10:00,597.49,597.64,596.69,597.24,211149.0,593.939,594.0881,593.1438,593.6905,211149.0
2025-02-03 12:15:00,597.21,597.45,596.92,597.4,166291.0,593.6607,593.8992,593.3724,593.8495,166291.0
2025-02-03 12:20:00,597.46,598.51,597.39,598.5,225794.0,593.9092,594.9529,593.8396,594.943,225794.0
2025-02-03 12:25:00,598.48,598.7,597.37,597.4,207623.0,594.9231,595.1418,593.8197,593.8495,207623.0
2025-02-03 12:30:00,597.39,597.61,596.81,596.92,247263.0,593.8396,594.0583,593.263,593.3724,247263.0
2025-02-03 12:35:00,596.88,597.13,596.4,596.74,204828.0,593.3326,593.5811,592.8555,593.1935,204828.0
2025-02-03 12:40:00,596.74,596.84,596.38,596.51,205075.0,593.1935,593.2929,592.8356,592.9648,205075.0
2025-02-03 12:45:00,596.53,597.14,596.41,596.84,257448.0,592.9847,593.5911,592.8654,593.2929,257448.0
2025-02-03 12:50:00,596.83,598.08,596.8,597.87,425508.0,593.2829,594.5255,593.2531,594.3167,425508.0
2025-02-03 12:55:00,597.87,597.92,595.97,597.38,1414399.0,594.3167,594.3665,592.428,593.8297,1414399.0
2025-02-03 13:00:00,597.34,597.63,596.08,597.47,516964.0,593.7899,594.0782,592.5374,593.9191,516964.0
2025-02-03 13:05:00,597.46,597.8,596.45,596.72,395967.0,593.9092,594.2472,592.9052,593.1736,395967.0
2025-02-03 13:10:00,596.67,597.91,596.43,597.56,238920.0,593.1239,594.3565,592.8853,594.0086,238920.0
2025-02-03 13:15:00,597.61,597.99,597.19,597.39,297850.0,594.0583,594.436,593.6408,593.8396,297850.0
2025-02-03 13:20:00,597.36,597.81,597.24,597.57,147453.0,593.8098,594.2571,593.6905,594.0185,147453.0
2025-02-03 13:25:00,597.57,598.26,597.42,597.8,238528.0,594.0185,594.7044,593.8694,594.2472,238528.0
2025-02-03 13:30:00,597.87,598.44,597.7,598.38,276787.0,594.3167,594.8834,594.1478,594.8237,276787.0
2025-02-03 13:35:00,598.35,598.59,597.8,598.2,238064.0,594.7939,595.0325,594.2472,594.6448,238064.0
2025-02-03 13:40:00,598.18,598.33,597.42,597.84,175144.0,594.6249,594.774,593.8694,594.2869,175144.0
2025-02-03 13:45:00,597.86,598.67,597.86,598.45,194170.0,594.3068,595.112,594.3068,594.8933,194170.0
2025-02-03 13:50:00,598.49,598.92,598.47,598.77,174868.0,594.9331,595.3605,594.9132,595.2114,174868.0
2025-02-03 13:55:00,598.73,599.0,598.69,598.84,238075.0,595.1716,595.44,595.1319,595.281,238075.0
2025-02-03 14:00:00,598.81,599.17,598.61,598.82,499019.0,595.2512,595.609,595.0524,595.2611,499019.0
2025-02-03 14:05:00,598.8,599.16,598.5,599.06,167290.0,595.2412,595.5991,594.943,595.4997,167290.0
2025-02-03 14:10:00,599.06,599.72,599.06,599.64,326939.0,595.4997,596.1558,595.4997,596.0762,326939.0
2025-02-03 14:15:00,599.64,600.0,599.59,599.88,357410.0,596.0762,596.4341,596.0265,596.3148,357410.0
2025-02-03 14:20:00,599.9,599.97,599.6,599.88,130021.0,596.3347,596.4043,596.0365,596.3148,130021.0
2025-02-03 14:25:00,599.86,599.92,599.45,599.48,175013.0,596.2949,596.3546,595.8874,595.9172,175013.0
2025-02-03 14:30:00,599.49,599.86,599.38,599.7,215694.0,595.9271,596.2949,595.8178,596.1359,215694.0
2025-02-03 14:35:00,599.65,599.67,599.24,599.47,104291.0,596.0862,596.1061,595.6786,595.9072,104291.0
2025-02-03 14:40:00,599.48,600.0,599.31,599.91,295698.0,595.9172,596.4341,595.7482,596.3446,295698.0
2025-02-03 14:45:00,599.9,600.29,599.86,600.14,249476.0,596.3347,596.7224,596.2949,596.5733,249476.0
2025-02-03 14:50:00,600.15,600.23,599.9,599.91,176644.0,596.5832,596.6627,596.3347,596.3446,176644.0
2025-02-03 14:55:00,599.91,600.03,599.41,599.68,216718.0,596.3446,596.4639,595.8476,596.116,216718.0
2025-02-03 15:00:00,599.7,600.03,599.4,599.92,202262.0,596.1359,596.4639,595.8377,596.3546,202262.0
2025-02-03 15:05:00,599.9,599.92,599.26,599.35,239671.0,596.3347,596.3546,595.6985,595.788,239671.0
2025-02-03 15:10:00,599.36,599.45,598.93,599.01,374516.0,595.7979,595.8874,595.3704,595.45,374516.0
2025-02-03 15:15:00,598.99,599.46,598.81,599.46,250201.0,595.4301,595.8973,595.2512,595.8973,250201.0
2025-02-03 15:20:00,599.42,599.62,599.15,599.37,298121.0,595.8575,596.0563,595.5891,595.8078,298121.0
2025-02-03 15:25:00,599.38,599.39,598.4,598.55,397073.0,595.8178,595.8277,594.8436,594.9927,397073.0
2025-02-03 15:30:00,598.56,598.79,598.11,598.67,314242.0,595.0026,595.2313,594.5553,595.112,314242.0
2025-02-03 15:35:00,598.64,599.05,598.38,598.59,421177.0,595.0822,595.4897,594.8237,595.0325,421177.0
2025-02-03 15:40:00,598.6,598.87,598.1,598.27,311756.0,595.0424,595.3108,594.5454,594.7144,311756.0
2025-02-03 15:45:00,598.28,598.57,597.94,598.49,562269.0,594.7243,595.0126,594.3863,594.9331,562269.0
2025-02-03 15:50:00,598.47,598.83,598.2,598.26,1589980.0,594.9132,595.271,594.6448,594.7044,1589980.0
2025-02-03 15:55:00,598.24,598.24,597.39,597.65,2873623.0,594.6845,594.6845,593.8396,594.0981,2873623.0
2025-02-04 09:30:00,597.8,598.18,597.28,597.98,963542.0,594.2472,594.6249,593.7303,594.4261,963542.0
2025-02-04 09:35:00,597.99,598.55,597.87,598.29,669722.0,594.436,594.9927,594.3167,594.7343,669722.0
2025-02-04 09:40:00,598.28,598.53,597.82,598.22,435830.0,594.7243,594.9728,594.267,594.6647,435830.0
2025-02-04 09:45:00,598.22,598.44,597.95,598.24,202022.0,594.6647,594.8834,594.3963,594.6845,202022.0
2025-02-04 09:50:00,598.26,598.98,598.06,598.97,401859.0,594.7044,595.4202,594.5056,595.4102,401859.0
2025-02-04 09:55:00,598.95,599.2,598.7,599.0,478463.0,595.3903,595.6388,595.1418,595.44,478463.0
2025-02-04 10:00:00,598.99,599.9,598.96,599.8,424872.0,595.4301,596.3347,595.4003,596.2353,424872.0
2025-02-04 10:05:00,599.78,600.66,599.59,600.51,387339.0,596.2154,597.0902,596.0265,596.9411,387339.0
2025-02-04 10:10:00,600.51,600.93,600.34,600.45,509689.0,596.9411,597.3586,596.7721,596.8814,509689.0
2025-02-04 10:15:00,600.51,601.14,600.41,601.1,308131.0,596.9411,597.5673,596.8417,597.5276,308131.0
2025-02-04 10:20:00,601.09,601.12,600.43,600.69,300909.0,597.5176,597.5474,596.8615,597.12,300909.0
2025-02-04 10:25:00,600.69,600.92,600.46,600.52,194045.0,597.12,597.3486,596.8914,596.951,194045.0
2025-02-04 10:30:00,600.55,600.95,600.11,600.73,352007.0,596.9808,597.3784,596.5434,597.1598,352007.0
2025-02-04 10:35:00,600.7,601.16,600.4,601.02,249485.0,597.1299,597.5872,596.8317,597.448,249485.0
2025-02-04 10:40:00,601.02,601.26,600.91,600.99,322871.0,597.448,597.6866,597.3387,597.4182,322871.0
2025-02-04 10:45:00,600.98,601.01,600.46,600.85,195516.0,597.4083,597.4381,596.8914,597.279,195516.0
2025-02-04 10:50:00,600.85,600.93,600.38,600.87,180683.0,597.279,597.3586,596.8118,597.2989,180683.0
2025-02-04 10:55:00,600.82,600.9,600.15,600.33,142619.0,597.2492,597.3287,596.5832,596.7621,142619.0
2025-02-04 11:00:00,600.38,601.21,600.37,601.16,178231.0,596.8118,597.6369,596.8019,597.5872,178231.0
2025-02-04 11:05:00,601.15,601.43,601.03,601.3,154552.0,597.5773,597.8556,597.458,597.7264,154552.0
2025-02-04 11:10:00,601.31,601.4,601.17,601.32,139692.0,597.7363,597.8258,597.5971,597.7462,139692.0
2025-02-04 11:15:00,601.32,601.5,601.28,601.37,187333.0,597.7462,597.9252,597.7065,597.7959,187333.0
2025-02-04 11:20:00,601.36,601.59,601.19,601.41,147385.0,597.786,598.0146,597.617,597.8357,147385.0
2025-02-04 11:25:00,601.41,602.01,601.37,601.98,274632.0,597.8357,598.4321,597.7959,598.4023,274632.0
2025-02-04 11:30:00,601.96,602.09,601.59,601.71,245716.0,598.3824,598.5117,598.0146,598.1339,245716.0
2025-02-04 11:35:00,601.73,601.99,601.67,601.98,140321.0,598.1538,598.4123,598.0942,598.4023,140321.0
2025-02-04 11:40:00,601.99,602.06,601.36,601.55,178829.0,598.4123,598.4818,597.786,597.9749,178829.0
2025-02-04 11:45:00,601.52,601.59,601.02,601.09,129661.0,597.9451,598.0146,597.448,597.5176,129661.0
2025-02-04 11:50:00,601.04,601.37,600.79,601.31,168990.0,597.4679,597.7959,597.2194,597.7363,168990.0
2025-02-04 11:55:00,601.3,601.42,600.91,601.37,148476.0,597.7264,597.8456,597.3387,597.7959,148476.0
2025-02-04 12:00:00,601.38,601.63,601.26,601.54,93480.0,597.8059,598.0544,597.6866,597.9649,93480.0
2025-02-04 12:05:00,601.54,601.61,601.29,601.3,91715.0,597.9649,598.0345,597.7164,597.7264,91715.0
2025-02-04 12:10:00,601.32,601.64,601.24,601.51,57636.0,597.7462,598.0643,597.6667,597.9351,57636.0
2025-02-04 12:15:00,601.5,601.6,600.29,600.56,503135.0,597.9252,598.0246,596.7224,596.9908,503135.0
2025-02-04 12:20:00,600.59,600.79,600.07,600.59,414606.0,597.0206,597.2194,596.5037,597.0206,414606.0
2025-02-04 12:25:00,600.56,600.6,599.67,599.76,190301.0,596.9908,597.0305,596.1061,596.1955,190301.0
2025-02-04 12:30:00,599.82,600.04,599.4,599.76,203663.0,596.2552,596.4739,595.8377,596.1955,203663.0
2025-02-04 12:35:00,599.79,600.39,599.78,600.14,225500.0,596.2253,596.8218,596.2154,596.5733,225500.0
2025-02-04 12:40:00,600.13,600.51,599.96,600.43,244994.0,596.5633,596.9411,596.3943,596.8615,244994.0
2025-02-04 12:45:00,600.41,600.48,600.11,600.28,102231.0,596.8417,596.9112,596.5434,596.7124,102231.0
2025-02-04 12:50:00,600.3,600.64,600.3,600.48,146614.0,596.7323,597.0703,596.7323,596.9112,146614.0
2025-02-04 12:55:00,600.48,601.03,600.43,600.99,125003.0,596.9112,597.458,596.8615,597.4182,125003.0
2025-02-04 13:00:00,600.98,601.04,600.43,600.44,152839.0,597.4083,597.4679,596.8615,596.8715,152839.0
2025-02-04 13:05:00,600.45,600.47,600.11,600.4,118075.0,596.8814,596.9013,596.5434,596.8317,118075.0
2025-02-04 13:10:00,600.41,600.81,600.33,600.68,80707.0,596.8417,597.2393,596.7621,597.11,80707.0
2025-02-04 13:15:00,600.68,600.91,600.68,600.86,86297.0,597.11,597.3387,597.11,597.289,86297.0
2025-02-04 13:20:00,600.87,601.16,600.66,601.13,115387.0,597.2989,597.5872,597.0902,597.5574,115387.0
2025-02-04 13:25:00,601.15,601.25,601.02,601.13,89359.0,597.5773,597.6767,597.448,597.5574,89359.0
2025-02-04 13:30:00,601.12,601.26,601.08,601.19,85907.0,597.5474,597.6866,597.5077,597.617,85907.0
2025-02-04 13:35:00,601.2,601.21,600.83,600.87,117859.0,597.627,597.6369,597.2592,597.2989,117859.0
2025-02-04 13:40:00,600.88,601.03,600.88,600.97,58619.0,597.3089,597.458,597.3089,597.3983,58619.0
2025-02-04 13:45:00,600.97,601.08,600.92,601.05,57894.0,597.3983,597.5077,597.3486,597.4778,57894.0
2025-02-04 13:50:00,601.06,601.21,600.86,601.0,75215.0,597.4878,597.6369,597.289,597.4281,75215.0
2025-02-04 13:55:00,601.01,601.1,600.71,600.73,74364.0,597.4381,597.5276,597.1399,597.1598,74364.0
2025-02-04 14:00:00,600.7,601.24,600.57,601.19,145409.0,597.1299,597.6667,597.0007,597.617,145409.0
2025-02-04 14:05:00,601.2,601.57,601.15,601.52,165710.0,597.627,597.9948,597.5773,597.9451,165710.0
2025-02-04 14:10:00,601.53,601.78,601.53,601.67,139725.0,597.955,598.2035,597.955,598.0942,139725.0
2025-02-04 14:15:00,601.68,601.85,601.63,601.85,153546.0,598.1041,598.2731,598.0544,598.2731,153546.0
2025-02-04 14:20:00,601.85,602.14,601.74,601.89,143124.0,598.2731,598.5614,598.1637,598.3129,143124.0
2025-02-04 14:25:00,601.89,601.93,601.7,601.86,190904.0,598.3129,598.3526,598.124,598.283,190904.0
2025-02-04 14:30:00,601.88,602.15,601.88,602.07,169295.0,598.3029,598.5713,598.3029,598.4918,169295.0
2025-02-04 14:35:00,602.07,602.3,601.96,602.02,217396.0,598.4918,598.7204,598.3824,598.4421,217396.0
2025-02-04 14:40:00,602.03,602.15,601.81,602.01,155541.0,598.452,598.5713,598.2333,598.4321,155541.0
2025-02-04 14:45:00,602.01,602.09,601.73,601.79,152388.0,598.4321,598.5117,598.1538,598.2135,152388.0
2025-02-04 14:50:00,601.82,601.92,601.67,601.89,131280.0,598.2433,598.3427,598.0942,598.3129,131280.0
2025-02-04 14:55:00,601.89,601.96,600.84,601.48,692681.0,598.3129,598.3824,597.2691,597.9053,692681.0
2025-02-04 15:00:00,601.47,601.56,601.19,601.43,289810.0,597.8954,597.9848,597.617,597.8556,289810.0
2025-02-04 15:05:00,601.41,601.73,601.41,601.6,160785.0,597.8357,598.1538,597.8357,598.0246,160785.0
2025-02-04 15:10:00,601.62,601.92,601.6,601.84,256962.0,598.0445,598.3427,598.0246,598.2632,256962.0
2025-02-04 15:15:00,601.82,601.89,601.48,601.64,260418.0,598.2433,598.3129,597.9053,598.0643,260418.0
2025-02-04 15:20:00,601.65,601.69,601.18,601.29,270974.0,598.0743,598.114,597.6071,597.7164,270974.0
2025-02-04 15:25:00,601.28,601.39,601.03,601.09,245045.0,597.7065,597.8158,597.458,597.5176,245045.0
2025-02-04 15:30:00,601.09,601.42,600.97,601.3,375211.0,597.5176,597.8456,597.3983,597.7264,375211.0
2025-02-04 15:35:00,601.35,601.84,601.26,601.82,317150.0,597.7761,598.2632,597.6866,598.2433,317150.0
2025-02-04 15:40:00,601.83,601.9,601.55,601.6,323256.0,598.2532,598.3228,597.9749,598.0246,323256.0
2025-02-04 15:45:00,601.62,601.64,601.33,601.46,356386.0,598.0445,598.0643,597.7562,597.8854,356386.0
2025-02-04 15:50:00,601.45,602.02,601.23,601.93,729977.0,597.8755,598.4421,597.6568,598.3526,729977.0
2025-02-04 15:55:00,601.93,602.27,601.65,601.76,2450274.0,598.3526,598.6906,598.0743,598.1836,2450274.0
2025-02-05 09:30:00,600.64,600.73,600.2,600.42,658129.0,597.0703,597.1598,596.6329,596.8516,658129.0
2025-02-05 09:35:00,600.45,601.09,600.4,600.99,525055.0,596.8814,597.5176,596.8317,597.4182,525055.0
2025-02-05 09:40:00,600.99,601.09,600.75,600.89,317543.0,597.4182,597.5176,597.1796,597.3188,317543.0
2025-02-05 09:45:00,600.86,601.08,600.63,600.73,150573.0,597.289,597.5077,597.0603,597.1598,150573.0
2025-02-05 09:50:00,600.7,600.85,600.05,600.19,278218.0,597.1299,597.279,596.4838,596.623,278218.0
2025-02-05 09:55:00,600.19,600.23,599.47,600.12,333893.0,596.623,596.6627,595.9072,596.5534,333893.0
2025-02-05 10:00:00,600.12,601.1,598.58,598.73,755766.0,596.5534,597.5276,595.0225,595.1716,755766.0
2025-02-05 10:05:00,598.74,599.44,598.64,599.44,527801.0,595.1816,595.8774,595.0822,595.8774,527801.0
2025-02-05 10:10:00,599.44,599.95,598.97,599.95,370313.0,595.8774,596.3844,595.4102,596.3844,370313.0
2025-02-05 10:15:00,599.94,600.05,599.24,599.62,245613.0,596.3744,596.4838,595.6786,596.0563,245613.0
2025-02-05 10:20:00,599.64,600.26,599.34,600.2,219960.0,596.0762,596.6925,595.778,596.6329,219960.0
2025-02-05 10:25:00,600.21,600.66,600.17,600.63,226223.0,596.6428,597.0902,596.6031,597.0603,226223.0
2025-02-05 10:30:00,600.62,600.65,599.77,600.52,225794.0,597.0504,597.0802,596.2055,596.951,225794.0
2025-02-05 10:35:00,600.5,600.9,600.41,600.88,213691.0,596.9311,597.3287,596.8417,597.3089,213691.0
2025-02-05 10:40:00,600.86,600.99,600.6,600.77,235062.0,597.289,597.4182,597.0305,597.1995,235062.0
2025-02-05 10:45:00,600.79,600.86,600.33,600.46,205054.0,597.2194,597.289,596.7621,596.8914,205054.0
2025-02-05 10:50:00,600.44,600.7,600.23,600.7,108561.0,596.8715,597.1299,596.6627,597.1299,108561.0
2025-02-05 10:55:00,600.7,600.92,600.39,600.59,136322.0,597.1299,597.3486,596.8218,597.0206,136322.0
2025-02-05 11:00:00,600.57,600.85,600.34,600.67,148200.0,597.0007,597.279,596.7721,597.1001,148200.0
2025-02-05 11:05:00,600.68,601.39,600.61,601.3,184046.0,597.11,597.8158,597.0405,597.7264,184046.0
2025-02-05 11:10:00,601.3,601.4,600.82,600.97,162294.0,597.7264,597.8258,597.2492,597.3983,162294.0
2025-02-05 11:15:00,600.99,601.06,600.24,600.45,115660.0,597.4182,597.4878,596.6727,596.8814,115660.0
2025-02-05 11:20:00,600.44,600.46,600.13,600.45,149486.0,596.8715,596.8914,596.5633,596.8814,149486.0
2025-02-05 11:25:00,600.46,601.28,600.32,601.27,154490.0,596.8914,597.7065,596.7522,597.6965,154490.0
2025-02-05 11:30:00,601.24,601.43,601.12,601.42,272800.0,597.6667,597.8556,597.5474,597.8456,272800.0
2025-02-05 11:35:00,601.42,601.71,601.37,601.61,674698.0,597.8456,598.1339,597.7959,598.0345,674698.0
2025-02-05 11:40:00,601.62,601.85,601.39,601.84,192979.0,598.0445,598.2731,597.8158,598.2632,192979.0
2025-02-05 11:45:00,601.85,602.24,601.68,602.11,215407.0,598.2731,598.6608,598.1041,598.5315,215407.0
2025-02-05 11:50:00,602.12,602.88,602.12,602.68,458007.0,598.5415,599.297,598.5415,599.0982,458007.0
2025-02-05 11:55:00,602.67,602.76,602.34,602.65,308121.0,599.0882,599.1777,598.7602,599.0683,308121.0
2025-02-05 12:00:00,602.64,603.0,602.6,602.93,285673.0,599.0584,599.4163,599.0186,599.3467,285673.0
2025-02-05 12:05:00,602.92,603.17,602.81,603.01,248825.0,599.3367,599.5852,599.2274,599.4262,248825.0
2025-02-05 12:10:00,603.02,603.12,602.81,602.9,190060.0,599.4361,599.5355,599.2274,599.3169,190060.0
2025-02-05 12:15:00,602.91,602.91,602.62,602.75,171508.0,599.3268,599.3268,599.0385,599.1677,171508.0
2025-02-05 12:20:00,602.73,602.73,602.33,602.6,152949.0,599.1479,599.1479,598.7502,599.0186,152949.0
2025-02-05 12:25:00,602.5,602.73,602.48,602.49,66939.0,598.9192,599.1479,598.8993,598.9093,66939.0
2025-02-05 12:30:00,602.5,602.68,602.44,602.51,83566.0,598.9192,599.0982,598.8596,598.9292,83566.0
2025-02-05 12:35:00,602.5,602.75,602.38,602.48,123317.0,598.9192,599.1677,598.7999,598.8993,123317.0
2025-02-05 12:40:00,602.48,602.59,602.37,602.57,77782.0,598.8993,599.0087,598.79,598.9888,77782.0
2025-02-05 12:45:00,602.56,602.85,602.55,602.78,75489.0,598.9789,599.2672,598.9689,599.1976,75489.0
2025-02-05 12:50:00,602.8,602.84,602.32,602.83,65452.0,599.2174,599.2572,598.7403,599.2473,65452.0
2025-02-05 12:55:00,602.81,602.82,602.54,602.67,70957.0,599.2274,599.2373,598.959,599.0882,70957.0
2025-02-05 13:00:00,602.68,602.9,602.67,602.8,51034.0,599.0982,599.3169,599.0882,599.2174,51034.0
2025-02-05 13:05:00,602.81,602.87,602.57,602.65,79022.0,599.2274,599.287,598.9888,599.0683,79022.0
2025-02-05 13:10:00,602.66,602.73,602.42,602.71,67473.0,599.0783,599.1479,598.8397,599.128,67473.0
2025-02-05 13:15:00,602.73,602.9,602.59,602.86,73212.0,599.1479,599.3169,599.0087,599.2771,73212.0
2025-02-05 13:20:00,602.85,602.86,602.65,602.68,46367.0,599.2672,599.2771,599.0683,599.0982,46367.0
2025-02-05 13:25:00,602.68,602.68,602.21,602.57,142917.0,599.0982,599.0982,598.631,598.9888,142917.0
2025-02-05 13:30:00,602.56,602.83,602.39,602.83,98473.0,598.9789,599.2473,598.8099,599.2473,98473.0
2025-02-05 13:35:00,602.83,603.21,602.79,603.16,133229.0,599.2473,599.625,599.2075,599.5753,133229.0
2025-02-05 13:40:00,603.15,603.4,602.95,603.1,196307.0,599.5654,599.8139,599.3666,599.5157,196307.0
2025-02-05 13:45:00,603.1,603.14,602.99,603.1,82352.0,599.5157,599.5554,599.4063,599.5157,82352.0
2025-02-05 13:50:00,603.12,603.15,602.78,602.9,60028.0,599.5355,599.5654,599.1976,599.3169,60028.0
2025-02-05 13:55:00,602.92,603.0,602.67,602.93,105136.0,599.3367,599.4163,599.0882,599.3467,105136.0
2025-02-05 14:00:00,602.92,603.2,602.91,603.12,95152.0,599.3367,599.6151,599.3268,599.5355,95152.0
2025-02-05 14:05:00,603.11,603.6,603.08,603.52,151039.0,599.5256,600.0127,599.4958,599.9332,151039.0
2025-02-05 14:10:00,603.53,603.64,603.31,603.47,157884.0,599.9431,600.0525,599.7244,599.8835,157884.0
2025-02-05 14:15:00,603.45,603.5,603.33,603.37,101225.0,599.8636,599.9133,599.7443,599.7841,101225.0
2025-02-05 14:20:00,603.37,603.48,603.29,603.45,130973.0,599.7841,599.8934,599.7045,599.8636,130973.0
2025-02-05 14:25:00,603.44,603.45,603.23,603.27,116716.0,599.8536,599.8636,599.6449,599.6847,116716.0
2025-02-05 14:30:00,603.29,603.36,603.1,603.23,162018.0,599.7045,599.7741,599.5157,599.6449,162018.0
2025-02-05 14:35:00,603.23,603.35,603.09,603.3,141396.0,599.6449,599.7642,599.5057,599.7145,141396.0
2025-02-05 14:40:00,603.3,603.41,603.14,603.17,226524.0,599.7145,599.8238,599.5554,599.5852,226524.0
2025-02-05 14:45:00,603.16,603.22,603.03,603.18,109836.0,599.5753,599.635,599.4461,599.5952,109836.0
2025-02-05 14:50:00,603.19,603.2,602.88,602.95,95141.0,599.6051,599.6151,599.297,599.3666,95141.0
2025-02-05 14:55:00,602.95,603.13,602.91,603.07,79902.0,599.3666,599.5455,599.3268,599.4858,79902.0
2025-02-05 15:00:00,603.07,603.38,603.05,603.25,155456.0,599.4858,599.794,599.466,599.6648,155456.0
2025-02-05 15:05:00,603.23,603.35,603.03,603.33,219069.0,599.6449,599.7642,599.4461,599.7443,219069.0
2025-02-05 15:10:00,603.32,603.42,603.28,603.4,114481.0,599.7344,599.8338,599.6946,599.8139,114481.0
2025-02-05 15:15:00,603.4,603.71,603.4,603.68,321367.0,599.8139,600.122,599.8139,600.0922,321367.0
2025-02-05 15:20:00,603.68,603.97,603.66,603.94,297662.0,600.0922,600.3805,600.0723,600.3507,297662.0
2025-02-05 15:25:00,603.94,603.95,603.62,603.73,332269.0,600.3507,600.3606,600.0326,600.1419,332269.0
2025-02-05 15:30:00,603.72,603.83,603.56,603.64,254657.0,600.132,600.2413,599.9729,600.0525,254657.0
2025-02-05 15:35:00,603.63,603.7,603.41,603.48,203876.0,600.0425,600.1121,599.8238,599.8934,203876.0
2025-02-05 15:40:00,603.49,603.49,602.92,603.02,293907.0,599.9033,599.9033,599.3367,599.4361,293907.0
2025-02-05 15:45:00,603.02,603.34,602.98,603.12,401630.0,599.4361,599.7542,599.3964,599.5355,401630.0
2025-02-05 15:50:00,603.12,603.57,602.91,603.5,572224.0,599.5355,599.9829,599.3268,599.9133,572224.0
2025-02-05 15:55:00,603.5,604.37,603.48,604.16,1845005.0,599.9133,600.7781,599.8934,600.5694,1845005.0
2025-02-06 09:30:00,605.98,606.05,605.39,605.6,1012222.0,602.3785,602.4481,601.7921,602.0008,1012222.0
2025-02-06 09:35:00,605.6,605.64,605.1,605.22,393573.0,602.0008,602.0406,601.5038,601.6231,393573.0
2025-02-06 09:40:00,605.22,605.63,605.14,605.63,268014.0,601.6231,602.0306,601.5435,602.0306,268014.0
2025-02-06 09:45:00,605.64,606.1,605.61,605.67,363036.0,602.0406,602.4978,602.0107,602.0704,363036.0
2025-02-06 09:50:00,605.68,605.81,605.44,605.58,219207.0,602.0803,602.2096,601.8418,601.9809,219207.0
2025-02-06 09:55:00,605.54,605.55,604.94,605.27,240091.0,601.9412,601.9511,601.3447,601.6728,240091.0
2025-02-06 10:00:00,605.22,605.29,604.96,605.05,203809.0,601.6231,601.6926,601.3646,601.4541,203809.0
2025-02-06 10:05:00,605.05,605.6,604.96,605.52,194240.0,601.4541,602.0008,601.3646,601.9213,194240.0
2025-02-06 10:10:00,605.52,605.8,605.43,605.73,124059.0,601.9213,602.1996,601.8318,602.13,124059.0
2025-02-06 10:15:00,605.74,605.95,605.66,605.67,152910.0,602.14,602.3487,602.0605,602.0704,152910.0
2025-02-06 10:20:00,605.68,605.86,605.03,605.1,154804.0,602.0803,602.2593,601.4342,601.5038,154804.0
2025-02-06 10:25:00,605.1,605.16,604.83,604.94,207944.0,601.5038,601.5634,601.2354,601.3447,207944.0
2025-02-06 10:30:00,604.94,605.23,604.74,605.03,197609.0,601.3447,601.633,601.1459,601.4342,197609.0
2025-02-06 10:35:00,605.05,605.75,604.38,604.45,393938.0,601.4541,602.1499,600.7881,600.8576,393938.0
2025-02-06 10:40:00,604.44,605.36,604.39,604.7,248171.0,600.8477,601.7622,600.798,601.1062,248171.0
2025-02-06 10:45:00,604.75,604.77,604.16,604.46,241776.0,601.1559,601.1757,600.5694,600.8676,241776.0
2025-02-06 10:50:00,604.43,604.89,604.43,604.8,178261.0,600.8378,601.295,600.8378,601.2056,178261.0
2025-02-06 10:55:00,604.8,604.94,604.52,604.62,110041.0,601.2056,601.3447,600.9272,601.0266,110041.0
2025-02-06 11:00:00,604.63,605.0,604.54,604.88,126231.0,601.0366,601.4044,600.9471,601.2851,126231.0
2025-02-06 11:05:00,604.88,605.16,604.79,605.15,124594.0,601.2851,601.5634,601.1956,601.5535,124594.0
2025-02-06 11:10:00,605.16,605.62,605.12,605.59,158184.0,601.5634,602.0207,601.5237,601.9909,158184.0
2025-02-06 11:15:00,605.59,605.68,605.49,605.63,117591.0,601.9909,602.0803,601.8915,602.0306,117591.0
2025-02-06 11:20:00,605.63,605.7,605.37,605.66,189726.0,602.0306,602.1002,601.7722,602.0605,189726.0
2025-02-06 11:25:00,605.66,605.69,605.51,605.53,93238.0,602.0605,602.0903,601.9113,601.9312,93238.0
2025-02-06 11:30:00,605.55,605.56,605.29,605.36,102521.0,601.9511,601.961,601.6926,601.7622,102521.0
2025-02-06 11:35:00,605.37,605.46,604.95,605.17,120903.0,601.7722,601.8616,601.3547,601.5734,120903.0
2025-02-06 11:40:00,605.18,605.18,604.98,605.02,122554.0,601.5833,601.5833,601.3845,601.4243,122554.0
2025-02-06 11:45:00,605.02,605.23,604.76,605.17,186871.0,601.4243,601.633,601.1658,601.5734,186871.0
2025-02-06 11:50:00,605.17,605.51,605.14,605.39,150012.0,601.5734,601.9113,601.5435,601.7921,150012.0
2025-02-06 11:55:00,605.38,605.46,605.02,605.12,116031.0,601.7821,601.8616,601.4243,601.5237,116031.0
2025-02-06 12:00:00,605.13,605.17,604.77,605.14,143260.0,601.5336,601.5734,601.1757,601.5435,143260.0
2025-02-06 12:05:00,605.12,605.16,604.9,604.99,107631.0,601.5237,601.5634,601.305,601.3944,107631.0
2025-02-06 12:10:00,604.99,605.02,604.78,604.81,97231.0,601.3944,601.4243,601.1857,601.2155,97231.0
2025-02-06 12:15:00,604.82,605.36,604.75,605.34,102318.0,601.2254,601.7622,601.1559,601.7424,102318.0
2025-02-06 12:20:00,605.34,605.63,605.34,605.58,141962.0,601.7424,602.0306,601.7424,601.9809,141962.0
2025-02-06 12:25:00,605.57,605.6,605.12,605.14,140613.0,601.971,602.0008,601.5237,601.5435,140613.0
2025-02-06 12:30:00,605.14,605.17,604.86,605.15,111741.0,601.5435,601.5734,601.2652,601.5535,111741.0
2025-02-06 12:35:00,605.18,605.35,605.15,605.26,57083.0,601.5833,601.7523,601.5535,601.6628,57083.0
2025-02-06 12:40:00,605.27,605.33,605.21,605.29,42521.0,601.6728,601.7324,601.6131,601.6926,42521.0
2025-02-06 12:45:00,605.29,605.47,605.22,605.44,57765.0,601.6926,601.8716,601.6231,601.8418,57765.0
2025-02-06 12:50:00,605.46,605.67,605.42,605.63,126535.0,601.8616,602.0704,601.8219,602.0306,126535.0
2025-02-06 12:55:00,605.63,605.78,605.55,605.61,142042.0,602.0306,602.1797,601.9511,602.0107,142042.0
2025-02-06 13:00:00,605.61,605.88,605.6,605.85,74282.0,602.0107,602.2791,602.0008,602.2493,74282.0
2025-02-06 13:05:00,605.86,605.99,605.38,605.59,213464.0,602.2593,602.3885,601.7821,601.9909,213464.0
2025-02-06 13:10:00,605.62,605.82,605.3,605.47,199917.0,602.0207,602.2195,601.7026,601.8716,199917.0
2025-02-06 13:15:00,605.48,605.82,605.33,605.64,172899.0,601.8815,602.2195,601.7324,602.0406,172899.0
2025-02-06 13:20:00,605.66,605.77,605.5,605.74,115842.0,602.0605,602.1698,601.9014,602.14,115842.0
2025-02-06 13:25:00,605.72,605.72,605.42,605.58,77840.0,602.1201,602.1201,601.8219,601.9809,77840.0
2025-02-06 13:30:00,605.59,605.79,605.58,605.65,44609.0,601.9909,602.1897,601.9809,602.0505,44609.0
2025-02-06 13:35:00,605.64,605.67,605.26,605.33,95522.0,602.0406,602.0704,601.6628,601.7324,95522.0
2025-02-06 13:40:00,605.3,605.7,605.13,605.4,171620.0,601.7026,602.1002,601.5336,601.802,171620.0
2025-02-06 13:45:00,605.39,605.45,605.16,605.42,172600.0,601.7921,601.8517,601.5634,601.8219,172600.0
2025-02-06 13:50:00,605.43,605.43,605.14,605.17,93982.0,601.8318,601.8318,601.5435,601.5734,93982.0
2025-02-06 13:55:00,605.15,605.27,605.04,605.16,126104.0,601.5535,601.6728,601.4441,601.5634,126104.0
2025-02-06 14:00:00,605.15,605.4,605.0,605.29,458022.0,601.5535,601.802,601.4044,601.6926,458022.0
2025-02-06 14:05:00,605.29,605.44,605.21,605.4,190922.0,601.6926,601.8418,601.6131,601.802,190922.0
2025-02-06 14:10:00,605.38,605.49,605.19,605.2,228496.0,601.7821,601.8915,601.5932,601.6032,228496.0
2025-02-06 14:15:00,605.21,605.42,605.05,605.24,166246.0,601.6131,601.8219,601.4541,601.6429,166246.0
2025-02-06 14:20:00,605.24,605.24,605.08,605.11,191691.0,601.6429,601.6429,601.4839,601.5137,191691.0
2025-02-06 14:25:00,605.12,605.12,604.36,604.56,315218.0,601.5237,601.5237,600.7682,600.967,315218.0
2025-02-06 14:30:00,604.58,604.58,602.63,603.05,843980.0,600.9869,600.9869,599.0485,599.466,843980.0
2025-02-06 14:35:00,603.05,603.76,602.83,603.6,471986.0,599.466,600.1717,599.2473,600.0127,471986.0
2025-02-06 14:40:00,603.58,603.67,603.13,603.37,225027.0,599.9928,600.0823,599.5455,599.7841,225027.0
2025-02-06 14:45:00,603.37,604.05,603.25,603.99,276774.0,599.7841,600.46,599.6648,600.4004,276774.0
2025-02-06 14:50:00,604.0,604.3,603.95,604.15,257269.0,600.4103,600.7085,600.3606,600.5594,257269.0
2025-02-06 14:55:00,604.12,604.22,603.56,603.73,222954.0,600.5296,600.629,599.9729,600.1419,222954.0
2025-02-06 15:00:00,603.72,603.86,603.53,603.73,204269.0,600.132,600.2711,599.9431,600.1419,204269.0
2025-02-06 15:05:00,603.76,604.06,603.7,603.99,167019.0,600.1717,600.47,600.1121,600.4004,167019.0
2025-02-06 15:10:00,604.0,604.21,603.95,604.2,186036.0,600.4103,600.6191,600.3606,600.6091,186036.0
2025-02-06 15:15:00,604.19,604.69,604.19,604.49,461030.0,600.5992,601.0962,600.5992,600.8974,461030.0
2025-02-06 15:20:00,604.46,604.67,604.35,604.64,192914.0,600.8676,601.0763,600.7582,601.0465,192914.0
2025-02-06 15:25:00,604.65,604.82,604.65,604.76,384307.0,601.0565,601.2254,601.0565,601.1658,384307.0
2025-02-06 15:30:00,604.77,604.98,604.69,604.79,325048.0,601.1757,601.3845,601.0962,601.1956,325048.0
2025-02-06 15:35:00,604.79,604.93,604.58,604.9,366558.0,601.1956,601.3348,600.9869,601.305,366558.0
2025-02-06 15:40:00,604.9,605.05,604.82,605.02,349709.0,601.305,601.4541,601.2254,601.4243,349709.0
2025-02-06 15:45:00,605.02,605.5,604.97,605.4,407413.0,601.4243,601.9014,601.3746,601.802,407413.0
2025-02-06 15:50:00,605.41,606.22,605.41,606.15,1362750.0,601.8119,602.6171,601.8119,602.5475,1362750.0
2025-02-06 15:55:00,606.15,606.46,605.92,606.34,2243229.0,602.5475,602.8557,602.3189,602.7364,2243229.0
2025-02-07 09:30:00,606.89,607.47,606.56,607.2,1220673.0,603.2831,603.8597,602.9551,603.5913,1220673.0
2025-02-07 09:35:00,607.23,607.37,606.75,607.32,294169.0,603.6211,603.7603,603.144,603.7106,294169.0
2025-02-07 09:40:00,607.31,607.77,607.24,607.53,268245.0,603.7006,604.1579,603.6311,603.9193,268245.0
2025-02-07 09:45:00,607.51,607.99,607.51,607.88,239174.0,603.8995,604.3766,603.8995,604.2673,239174.0
2025-02-07 09:50:00,607.86,608.13,607.74,607.95,366993.0,604.2474,604.5158,604.1281,604.3368,366993.0
2025-02-07 09:55:00,607.96,607.97,607.52,607.81,236288.0,604.3468,604.3567,603.9094,604.1977,236288.0
2025-02-07 10:00:00,607.77,607.81,604.44,604.79,1523192.0,604.1579,604.1977,600.8477,601.1956,1523192.0
2025-02-07 10:05:00,604.81,605.76,604.35,605.6,750169.0,601.2155,602.1599,600.7582,602.0008,750169.0
2025-02-07 10:10:00,605.58,605.68,603.77,604.25,638557.0,601.9809,602.0803,600.1817,600.6588,638557.0
2025-02-07 10:15:00,604.3,604.94,603.81,604.77,478348.0,600.7085,601.3447,600.2214,601.1757,478348.0
2025-02-07 10:20:00,604.7,605.32,604.1,605.07,406087.0,601.1062,601.7225,600.5097,601.474,406087.0
2025-02-07 10:25:00,605.09,605.41,604.58,604.58,251003.0,601.4938,601.8119,600.9869,600.9869,251003.0
2025-02-07 10:30:00,604.5,604.87,604.26,604.76,181533.0,600.9073,601.2751,600.6688,601.1658,181533.0
2025-02-07 10:35:00,604.79,605.54,604.59,604.74,205601.0,601.1956,601.9412,600.9968,601.1459,205601.0
2025-02-07 10:40:00,604.78,605.22,604.31,604.47,134425.0,601.1857,601.6231,600.7185,600.8775,134425.0
2025-02-07 10:45:00,604.51,604.91,604.07,604.83,154983.0,600.9173,601.3149,600.4799,601.2354,154983.0
2025-02-07 10:50:00,604.83,605.39,601.18,601.82,1258192.0,601.2354,601.7921,597.6071,598.2433,1258192.0
2025-02-07 10:55:00,601.8,603.5,601.62,603.41,1421977.0,598.2234,599.9133,598.0445,599.8238,1421977.0
2025-02-07 11:00:00,603.45,603.58,601.6,602.2,603928.0,599.8636,599.9928,598.0246,598.621,603928.0
2025-02-07 11:05:00,602.15,603.64,601.54,603.48,474044.0,598.5713,600.0525,597.9649,599.8934,474044.0
2025-02-07 11:10:00,603.43,603.54,602.34,602.44,277437.0,599.8437,599.9531,598.7602,598.8596,277437.0
2025-02-07 11:15:00,602.5,604.54,602.3,603.6,629181.0,598.9192,600.9471,598.7204,600.0127,629181.0
2025-02-07 11:20:00,603.64,604.42,602.87,603.06,425425.0,600.0525,600.8278,599.287,599.4759,425425.0
2025-02-07 11:25:00,602.96,603.33,601.93,602.0,247813.0,599.3765,599.7443,598.3526,598.4222,247813.0
2025-02-07 11:30:00,602.05,602.91,602.02,602.69,247368.0,598.4719,599.3268,598.4421,599.1081,247368.0
2025-02-07 11:35:00,602.63,602.77,601.87,602.18,147916.0,599.0485,599.1876,598.293,598.6011,147916.0
2025-02-07 11:40:00,602.18,602.77,601.74,602.07,322223.0,598.6011,599.1876,598.1637,598.4918,322223.0
2025-02-07 11:45:00,602.06,602.31,601.48,601.86,2338029.0,598.4818,598.7304,597.9053,598.283,2338029.0
2025-02-07 11:50:00,601.86,602.16,601.29,601.66,593561.0,598.283,598.5813,597.7164,598.0842,593561.0
2025-02-07 11:55:00,601.67,602.62,601.51,601.6,473939.0,598.0942,599.0385,597.9351,598.0246,473939.0
2025-02-07 12:00:00,601.57,601.64,601.04,601.33,310748.0,597.9948,598.0643,597.4679,597.7562,310748.0
2025-02-07 12:05:00,601.3,602.66,600.73,602.37,649561.0,597.7264,599.0783,597.1598,598.79,649561.0
2025-02-07 12:10:00,602.42,602.67,601.58,602.53,249523.0,598.8397,599.0882,598.0047,598.9491,249523.0
2025-02-07 12:15:00,602.52,602.6,600.64,601.46,661323.0,598.9391,599.0186,597.0703,597.8854,661323.0
2025-02-07 12:20:00,601.46,602.83,601.04,601.39,534863.0,597.8854,599.2473,597.4679,597.8158,534863.0
2025-02-07 12:25:00,601.4,601.98,601.22,601.7,121006.0,597.8258,598.4023,597.6468,598.124,121006.0
2025-02-07 12:30:00,601.61,602.17,601.3,601.6,103607.0,598.0345,598.5912,597.7264,598.0246,103607.0
2025-02-07 12:35:00,601.58,602.35,601.52,602.29,104983.0,598.0047,598.7701,597.9451,598.7105,104983.0
2025-02-07 12:40:00,602.32,602.46,601.95,602.2,139522.0,598.7403,598.8795,598.3725,598.621,139522.0
2025-02-07 12:45:00,602.2,602.71,602.16,602.55,109237.0,598.621,599.128,598.5813,598.9689,109237.0
2025-02-07 12:50:00,602.54,602.85,602.01,602.42,139413.0,598.959,599.2672,598.4321,598.8397,139413.0
2025-02-07 12:55:00,602.48,602.7,602.08,602.16,75021.0,598.8993,599.118,598.5017,598.5813,75021.0
2025-02-07 13:00:00,602.17,602.98,602.04,602.82,150144.0,598.5912,599.3964,598.462,599.2373,150144.0
2025-02-07 13:05:00,602.82,603.63,602.82,603.37,247203.0,599.2373,600.0425,599.2373,599.7841,247203.0
2025-02-07 13:10:00,603.36,603.59,603.16,603.5,95677.0,599.7741,600.0028,599.5753,599.9133,95677.0
2025-02-07 13:15:00,603.49,603.75,603.46,603.57,113801.0,599.9033,600.1618,599.8735,599.9829,113801.0
2025-02-07 13:20:00,603.5,603.57,603.07,603.29,175992.0,599.9133,599.9829,599.4858,599.7045,175992.0
2025-02-07 13:25:00,603.29,603.46,603.14,603.31,72394.0,599.7045,599.8735,599.5554,599.7244,72394.0
2025-02-07 13:30:00,603.33,603.54,603.24,603.51,60306.0,599.7443,599.9531,599.6548,599.9232,60306.0
2025-02-07 13:35:00,603.49,603.65,603.44,603.55,85377.0,599.9033,600.0624,599.8536,599.963,85377.0
2025-02-07 13:40:00,603.55,603.59,602.08,602.34,233883.0,599.963,600.0028,598.5017,598.7602,233883.0
2025-02-07 13:45:00,602.39,602.4,601.76,602.05,198647.0,598.8099,598.8198,598.1836,598.4719,198647.0
2025-02-07 13:50:00,602.06,602.21,601.58,601.77,150535.0,598.4818,598.631,598.0047,598.1936,150535.0
2025-02-07 13:55:00,601.72,601.83,601.13,601.24,154375.0,598.1439,598.2532,597.5574,597.6667,154375.0
2025-02-07 14:00:00,601.23,601.57,601.12,601.47,233155.0,597.6568,597.9948,597.5474,597.8954,233155.0
2025-02-07 14:05:00,601.51,601.59,601.0,601.26,157375.0,597.9351,598.0146,597.4281,597.6866,157375.0
2025-02-07 14:10:00,601.26,601.41,600.68,600.94,228515.0,597.6866,597.8357,597.11,597.3685,228515.0
2025-02-07 14:15:00,600.95,601.24,600.81,600.91,143201.0,597.3784,597.6667,597.2393,597.3387,143201.0
2025-02-07 14:20:00,600.93,601.05,600.42,600.85,244996.0,597.3586,597.4778,596.8516,597.279,244996.0
2025-02-07 14:25:00,600.88,601.07,600.57,600.59,146430.0,597.3089,597.4977,597.0007,597.0206,146430.0
2025-02-07 14:30:00,600.61,601.03,600.34,601.01,228352.0,597.0405,597.458,596.7721,597.4381,228352.0
2025-02-07 14:35:00,601.01,601.27,600.77,601.24,148313.0,597.4381,597.6965,597.1995,597.6667,148313.0
2025-02-07 14:40:00,601.25,601.55,600.97,601.43,392305.0,597.6767,597.9749,597.3983,597.8556,392305.0
2025-02-07 14:45:00,601.46,601.57,600.99,601.5,166578.0,597.8854,597.9948,597.4182,597.9252,166578.0
2025-02-07 14:50:00,601.51,601.6,601.07,601.22,174156.0,597.9351,598.0246,597.4977,597.6468,174156.0
2025-02-07 14:55:00,601.23,601.39,601.02,601.12,132395.0,597.6568,597.8158,597.448,597.5474,132395.0
2025-02-07 15:00:00,601.11,601.11,600.48,600.58,301710.0,597.5375,597.5375,596.9112,597.0106,301710.0
2025-02-07 15:05:00,600.57,600.98,600.55,600.76,242331.0,597.0007,597.4083,596.9808,597.1896,242331.0
2025-02-07 15:10:00,600.75,600.89,600.28,600.39,257670.0,597.1796,597.3188,596.7124,596.8218,257670.0
2025-02-07 15:15:00,600.38,600.65,600.05,600.59,313519.0,596.8118,597.0802,596.4838,597.0206,313519.0
2025-02-07 15:20:00,600.6,600.82,600.35,600.51,129532.0,597.0305,597.2492,596.782,596.9411,129532.0
2025-02-07 15:25:00,600.51,600.68,600.38,600.4,202835.0,596.9411,597.11,596.8118,596.8317,202835.0
2025-02-07 15:30:00,600.39,601.06,600.37,601.04,327089.0,596.8218,597.4878,596.8019,597.4679,327089.0
2025-02-07 15:35:00,600.99,601.15,600.51,600.71,329984.0,597.4182,597.5773,596.9411,597.1399,329984.0
2025-02-07 15:40:00,600.7,600.94,600.61,600.69,415816.0,597.1299,597.3685,597.0405,597.12,415816.0
2025-02-07 15:45:00,600.71,600.93,600.61,600.76,406154.0,597.1399,597.3586,597.0405,597.1896,406154.0
2025-02-07 15:50:00,600.79,601.26,600.79,601.03,624393.0,597.2194,597.6866,597.2194,597.458,624393.0
2025-02-07 15:55:00,601.03,601.03,600.5,600.78,1999349.0,597.458,597.458,596.9311,597.2095,1999349.0
2025-02-10 09:30:00,603.99,604.1,603.39,603.47,977582.0,600.4004,600.5097,599.8039,599.8835,977582.0
2025-02-10 09:35:00,603.48,603.61,602.9,603.16,466703.0,599.8934,600.0226,599.3169,599.5753,466703.0
2025-02-10 09:40:00,603.15,603.18,602.74,603.1,280897.0,599.5654,599.5952,599.1578,599.5157,280897.0
2025-02-10 09:45:00,603.09,603.42,602.92,602.95,333828.0,599.5057,599.8338,599.3367,599.3666,333828.0
2025-02-10 09:50:00,602.95,603.47,602.81,603.38,169612.0,599.3666,599.8835,599.2274,599.794,169612.0
2025-02-10 09:55:00,603.39,603.52,603.1,603.49,183211.0,599.8039,599.9332,599.5157,599.9033,183211.0
2025-02-10 10:00:00,603.51,604.16,603.33,604.13,253200.0,599.9232,600.5694,599.7443,600.5395,253200.0
2025-02-10 10:05:00,604.14,604.78,604.08,604.57,425342.0,600.5495,601.1857,600.4898,600.9769,425342.0
2025-02-10 10:10:00,604.56,604.69,604.23,604.39,245331.0,600.967,601.0962,600.6389,600.798,245331.0
2025-02-10 10:15:00,604.39,604.52,604.23,604.4,199266.0,600.798,600.9272,600.6389,600.8079,199266.0
2025-02-10 10:20:00,604.39,604.7,604.1,604.47,221196.0,600.798,601.1062,600.5097,600.8775,221196.0
2025-02-10 10:25:00,604.48,604.79,604.39,604.73,192083.0,600.8875,601.1956,600.798,601.136,192083.0
2025-02-10 10:30:00,604.74,604.97,604.72,604.77,381486.0,601.1459,601.3746,601.126,601.1757,381486.0
2025-02-10 10:35:00,604.79,604.95,604.67,604.77,159297.0,601.1956,601.3547,601.0763,601.1757,159297.0
2025-02-10 10:40:00,604.77,604.96,604.56,604.81,193633.0,601.1757,601.3646,600.967,601.2155,193633.0
2025-02-10 10:45:00,604.83,605.33,604.82,605.22,283241.0,601.2354,601.7324,601.2254,601.6231,283241.0
2025-02-10 10:50:00,605.22,605.27,605.01,605.14,157452.0,601.6231,601.6728,601.4143,601.5435,157452.0
2025-02-10 10:55:00,605.15,605.25,604.81,604.87,162772.0,601.5535,601.6529,601.2155,601.2751,162772.0
2025-02-10 11:00:00,604.85,605.13,604.82,604.91,157992.0,601.2553,601.5336,601.2254,601.3149,157992.0
2025-02-10 11:05:00,604.9,604.92,604.55,604.75,169406.0,601.305,601.3248,600.957,601.1559,169406.0
2025-02-10 11:10:00,604.75,604.93,604.53,604.66,113694.0,601.1559,601.3348,600.9372,601.0664,113694.0
2025-02-10 11:15:00,604.65,604.67,604.1,604.27,223682.0,601.0565,601.0763,600.5097,600.6787,223682.0
2025-02-10 11:20:00,604.3,604.44,604.05,604.4,193345.0,600.7085,600.8477,600.46,600.8079,193345.0
2025-02-10 11:25:00,604.42,604.58,604.24,604.31,147475.0,600.8278,600.9869,600.6489,600.7185,147475.0
2025-02-10 11:30:00,604.32,604.36,603.84,604.03,163536.0,600.7284,600.7682,600.2513,600.4401,163536.0
2025-02-10 11:35:00,604.03,604.31,603.98,604.28,146252.0,600.4401,600.7185,600.3904,600.6887,146252.0
2025-02-10 11:40:00,604.26,604.36,604.13,604.22,119444.0,600.6688,600.7682,600.5395,600.629,119444.0
2025-02-10 11:45:00,604.21,604.35,603.94,604.08,125693.0,600.6191,600.7582,600.3507,600.4898,125693.0
2025-02-10 11:50:00,604.08,604.34,604.06,604.27,79070.0,600.4898,600.7483,600.47,600.6787,79070.0
2025-02-10 11:55:00,604.25,604.49,604.25,604.43,144304.0,600.6588,600.8974,600.6588,600.8378,144304.0
2025-02-10 12:00:00,604.41,604.46,604.06,604.06,92409.0,600.8179,600.8676,600.47,600.47,92409.0
2025-02-10 12:05:00,604.08,604.09,603.59,603.82,176981.0,600.4898,600.4998,600.0028,600.2314,176981.0
2025-02-10 12:10:00,603.82,603.82,603.21,603.49,149903.0,600.2314,600.2314,599.625,599.9033,149903.0
2025-02-10 12:15:00,603.47,603.68,603.24,603.57,187386.0,599.8835,600.0922,599.6548,599.9829,187386.0
2025-02-10 12:20:00,603.56,603.92,603.43,603.92,67308.0,599.9729,600.3308,599.8437,600.3308,67308.0
2025-02-10 12:25:00,603.91,603.95,603.58,603.63,87740.0,600.3209,600.3606,599.9928,600.0425,87740.0
2025-02-10 12:30:00,603.65,604.03,603.64,603.97,36326.0,600.0624,600.4401,600.0525,600.3805,36326.0
2025-02-10 12:35:00,603.98,604.27,603.97,604.19,104810.0,600.3904,600.6787,600.3805,600.5992,104810.0
2025-02-10 12:40:00,604.2,604.4,604.18,604.18,108109.0,600.6091,600.8079,600.5892,600.5892,108109.0
2025-02-10 12:45:00,604.18,604.23,603.98,604.13,84761.0,600.5892,600.6389,600.3904,600.5395,84761.0
2025-02-10 12:50:00,604.15,604.54,604.13,604.53,65718.0,600.5594,600.9471,600.5395,600.9372,65718.0
2025-02-10 12:55:00,604.53,604.64,604.44,604.59,60182.0,600.9372,601.0465,600.8477,600.9968,60182.0
2025-02-10 13:00:00,604.58,604.8,604.52,604.77,69365.0,600.9869,601.2056,600.9272,601.1757,69365.0
2025-02-10 13:05:00,604.76,604.82,604.65,604.74,84702.0,601.1658,601.2254,601.0565,601.1459,84702.0
2025-02-10 13:10:00,604.73,604.88,604.7,604.88,100868.0,601.136,601.2851,601.1062,601.2851,100868.0
2025-02-10 13:15:00,604.88,604.99,604.63,604.76,149705.0,601.2851,601.3944,601.0366,601.1658,149705.0
2025-02-10 13:20:00,604.76,604.98,604.7,604.81,98260.0,601.1658,601.3845,601.1062,601.2155,98260.0
2025-02-10 13:25:00,604.83,604.95,604.63,604.68,73918.0,601.2354,601.3547,601.0366,601.0863,73918.0
2025-02-10 13:30:00,604.68,604.79,604.56,604.66,61904.0,601.0863,601.1956,600.967,601.0664,61904.0
2025-02-10 13:35:00,604.67,604.86,604.64,604.78,60593.0,601.0763,601.2652,601.0465,601.1857,60593.0
2025-02-10 13:40:00,604.78,604.83,604.67,604.81,160831.0,601.1857,601.2354,601.0763,601.2155,160831.0
2025-02-10 13:45:00,604.8,604.98,604.77,604.94,71255.0,601.2056,601.3845,601.1757,601.3447,71255.0
2025-02-10 13:50:00,604.93,605.24,604.9,605.11,157508.0,601.3348,601.6429,601.305,601.5137,157508.0
2025-02-10 13:55:00,605.11,605.2,605.05,605.05,123152.0,601.5137,601.6032,601.4541,601.4541,123152.0
2025-02-10 14:00:00,605.05,605.05,604.63,604.93,186723.0,601.4541,601.4541,601.0366,601.3348,186723.0
2025-02-10 14:05:00,604.94,605.1,604.9,605.09,76708.0,601.3447,601.5038,601.305,601.4938,76708.0
2025-02-10 14:10:00,605.09,605.31,605.04,605.26,134343.0,601.4938,601.7125,601.4441,601.6628,134343.0
2025-02-10 14:15:00,605.25,605.33,605.08,605.13,123293.0,601.6529,601.7324,601.4839,601.5336,123293.0
2025-02-10 14:20:00,605.13,605.5,605.13,605.3,150982.0,601.5336,601.9014,601.5336,601.7026,150982.0
2025-02-10 14:25:00,605.31,605.31,605.01,605.19,101489.0,601.7125,601.7125,601.4143,601.5932,101489.0
2025-02-10 14:30:00,605.18,605.37,605.14,605.21,178061.0,601.5833,601.7722,601.5435,601.6131,178061.0
2025-02-10 14:35:00,605.2,605.3,605.08,605.09,96656.0,601.6032,601.7026,601.4839,601.4938,96656.0
2025-02-10 14:40:00,605.08,605.11,604.89,604.99,127295.0,601.4839,601.5137,601.295,601.3944,127295.0
2025-02-10 14:45:00,604.97,604.98,604.77,604.87,104762.0,601.3746,601.3845,601.1757,601.2751,104762.0
2025-02-10 14:50:00,604.85,605.0,604.72,605.0,148087.0,601.2553,601.4044,601.126,601.4044,148087.0
2025-02-10 14:55:00,605.01,605.2,604.88,604.93,192369.0,601.4143,601.6032,601.2851,601.3348,192369.0
2025-02-10 15:00:00,604.95,605.14,604.75,605.0,143347.0,601.3547,601.5435,601.1559,601.4044,143347.0
2025-02-10 15:05:00,605.01,605.17,604.97,605.05,117681.0,601.4143,601.5734,601.3746,601.4541,117681.0
2025-02-10 15:10:00,605.04,605.19,604.95,605.18,157358.0,601.4441,601.5932,601.3547,601.5833,157358.0
2025-02-10 15:15:00,605.18,605.19,605.0,605.02,181393.0,601.5833,601.5932,601.4044,601.4243,181393.0
2025-02-10 15:20:00,605.02,605.1,604.82,604.88,199274.0,601.4243,601.5038,601.2254,601.2851,199274.0
2025-02-10 15:25:00,604.88,604.99,604.81,604.89,134745.0,601.2851,601.3944,601.2155,601.295,134745.0
2025-02-10 15:30:00,604.88,604.92,604.71,604.77,440794.0,601.2851,601.3248,601.1161,601.1757,440794.0
2025-02-10 15:35:00,604.77,604.77,604.5,604.68,356886.0,601.1757,601.1757,600.9073,601.0863,356886.0
2025-02-10 15:40:00,604.65,605.03,604.65,604.91,312562.0,601.0565,601.4342,601.0565,601.3149,312562.0
2025-02-10 15:45:00,604.92,604.92,604.53,604.74,440966.0,601.3248,601.3248,600.9372,601.1459,440966.0
2025-02-10 15:50:00,604.73,605.0,604.24,604.61,745986.0,601.136,601.4044,600.6489,601.0167,745986.0
2025-02-10 15:55:00,604.6,604.91,604.34,604.79,1576084.0,601.0068,601.3149,600.7483,601.1956,1576084.0
2025-02-11 09:30:00,602.55,603.41,602.43,603.28,722435.0,598.9689,599.8238,598.8496,599.6946,722435.0
2025-02-11 09:35:00,603.26,603.59,603.07,603.35,248360.0,599.6747,600.0028,599.4858,599.7642,248360.0
2025-02-11 09:40:00,603.33,603.49,603.15,603.44,223814.0,599.7443,599.9033,599.5654,599.8536,223814.0
2025-02-11 09:45:00,603.41,603.44,603.13,603.17,183957.0,599.8238,599.8536,599.5455,599.5852,183957.0
2025-02-11 09:50:00,603.15,603.59,603.15,603.4,124623.0,599.5654,600.0028,599.5654,599.8139,124623.0
2025-02-11 09:55:00,603.4,603.49,603.21,603.33,112722.0,599.8139,599.9033,599.625,599.7443,112722.0
2025-02-11 10:00:00,603.31,603.97,602.93,603.22,422730.0,599.7244,600.3805,599.3467,599.635,422730.0
2025-02-11 10:05:00,603.17,603.33,602.7,603.31,252596.0,599.5852,599.7443,599.118,599.7244,252596.0
2025-02-11 10:10:00,603.33,603.49,603.1,603.3,128828.0,599.7443,599.9033,599.5157,599.7145,128828.0
2025-02-11 10:15:00,603.3,603.56,603.26,603.3,110908.0,599.7145,599.9729,599.6747,599.7145,110908.0
2025-02-11 10:20:00,603.32,603.74,603.14,603.58,145888.0,599.7344,600.1519,599.5554,599.9928,145888.0
2025-02-11 10:25:00,603.56,604.26,603.52,604.15,249986.0,599.9729,600.6688,599.9332,600.5594,249986.0
2025-02-11 10:30:00,604.16,604.28,604.0,604.04,197773.0,600.5694,600.6887,600.4103,600.4501,197773.0
2025-02-11 10:35:00,604.04,604.39,604.01,604.32,131429.0,600.4501,600.798,600.4203,600.7284,131429.0
2025-02-11 10:40:00,604.34,604.48,604.28,604.48,101008.0,600.7483,600.8875,600.6887,600.8875,101008.0
2025-02-11 10:45:00,604.47,604.96,604.47,604.91,202409.0,600.8775,601.3646,600.8775,601.3149,202409.0
2025-02-11 10:50:00,604.89,605.22,604.88,605.15,202917.0,601.295,601.6231,601.2851,601.5535,202917.0
2025-02-11 10:55:00,605.15,605.16,604.67,604.71,147088.0,601.5535,601.5634,601.0763,601.1161,147088.0
2025-02-11 11:00:00,604.7,604.9,604.55,604.62,134907.0,601.1062,601.305,600.957,601.0266,134907.0
2025-02-11 11:05:00,604.62,604.86,604.52,604.72,127116.0,601.0266,601.2652,600.9272,601.126,127116.0
2025-02-11 11:10:00,604.72,604.81,604.63,604.78,73594.0,601.126,601.2155,601.0366,601.1857,73594.0
2025-02-11 11:15:00,604.79,604.91,604.5,604.8,151080.0,601.1956,601.3149,600.9073,601.2056,151080.0
2025-02-11 11:20:00,604.81,604.93,604.79,604.86,81334.0,601.2155,601.3348,601.1956,601.2652,81334.0
2025-02-11 11:25:00,604.87,605.05,604.55,604.58,263597.0,601.2751,601.4541,600.957,600.9869,263597.0
2025-02-11 11:30:00,604.62,604.76,604.48,604.6,112734.0,601.0266,601.1658,600.8875,601.0068,112734.0
2025-02-11 11:35:00,604.6,604.88,604.44,604.8,105202.0,601.0068,601.2851,600.8477,601.2056,105202.0
2025-02-11 11:40:00,604.83,604.89,604.69,604.83,70574.0,601.2354,601.295,601.0962,601.2354,70574.0
2025-02-11 11:45:00,604.85,604.88,604.65,604.65,85248.0,601.2553,601.2851,601.0565,601.0565,85248.0
2025-02-11 11:50:00,604.66,604.7,604.22,604.23,219102.0,601.0664,601.1062,600.629,600.6389,219102.0
2025-02-11 11:55:00,604.22,604.3,604.03,604.21,194959.0,600.629,600.7085,600.4401,600.6191,194959.0
2025-02-11 12:00:00,604.18,604.21,603.58,603.75,462340.0,600.5892,600.6191,599.9928,600.1618,462340.0
2025-02-11 12:05:00,603.75,603.77,603.1,603.43,341896.0,600.1618,600.1817,599.5157,599.8437,341896.0
2025-02-11 12:10:00,603.43,603.55,603.24,603.35,184534.0,599.8437,599.963,599.6548,599.7642,184534.0
2025-02-11 12:15:00,603.34,603.94,603.23,603.9,274464.0,599.7542,600.3507,599.6449,600.3109,274464.0
2025-02-11 12:20:00,603.86,604.38,603.83,604.24,205064.0,600.2711,600.7881,600.2413,600.6489,205064.0
2025-02-11 12:25:00,604.28,604.42,604.13,604.32,132325.0,600.6887,600.8278,600.5395,600.7284,132325.0
2025-02-11 12:30:00,604.34,604.43,604.12,604.13,100649.0,600.7483,600.8378,600.5296,600.5395,100649.0
2025-02-11 12:35:00,604.14,604.15,603.85,604.03,119325.0,600.5495,600.5594,600.2612,600.4401,119325.0
2025-02-11 12:40:00,604.02,604.11,603.83,603.94,64564.0,600.4302,600.5197,600.2413,600.3507,64564.0
2025-02-11 12:45:00,603.94,604.05,603.87,603.92,63093.0,600.3507,600.46,600.2811,600.3308,63093.0
2025-02-11 12:50:00,603.92,603.96,603.6,603.79,98824.0,600.3308,600.3706,600.0127,600.2016,98824.0
2025-02-11 12:55:00,603.79,603.83,603.67,603.76,56617.0,600.2016,600.2413,600.0823,600.1717,56617.0
2025-02-11 13:00:00,603.75,603.78,603.5,603.68,119032.0,600.1618,600.1916,599.9133,600.0922,119032.0
2025-02-11 13:05:00,603.7,603.89,603.62,603.89,95142.0,600.1121,600.301,600.0326,600.301,95142.0
2025-02-11 13:10:00,603.89,604.04,603.55,603.82,150841.0,600.301,600.4501,599.963,600.2314,150841.0
2025-02-11 13:15:00,603.84,604.1,603.78,604.07,163229.0,600.2513,600.5097,600.1916,600.4799,163229.0
2025-02-11 13:20:00,604.08,604.19,603.86,603.89,80175.0,600.4898,600.5992,600.2711,600.301,80175.0
2025-02-11 13:25:00,603.88,604.03,603.85,603.97,45981.0,600.291,600.4401,600.2612,600.3805,45981.0
2025-02-11 13:30:00,603.98,604.54,603.95,604.51,129732.0,600.3904,600.9471,600.3606,600.9173,129732.0
2025-02-11 13:35:00,604.51,605.22,604.44,604.97,221754.0,600.9173,601.6231,600.8477,601.3746,221754.0
2025-02-11 13:40:00,604.98,605.29,604.93,605.07,197206.0,601.3845,601.6926,601.3348,601.474,197206.0
2025-02-11 13:45:00,605.07,605.3,604.93,604.99,146339.0,601.474,601.7026,601.3348,601.3944,146339.0
2025-02-11 13:50:00,604.96,604.96,604.67,604.68,113515.0,601.3646,601.3646,601.0763,601.0863,113515.0
2025-02-11 13:55:00,604.68,604.77,604.55,604.59,96157.0,601.0863,601.1757,600.957,600.9968,96157.0
2025-02-11 14:00:00,604.56,604.8,604.5,604.77,149690.0,600.967,601.2056,600.9073,601.1757,149690.0
2025-02-11 14:05:00,604.74,604.85,604.52,604.65,274456.0,601.1459,601.2553,600.9272,601.0565,274456.0
2025-02-11 14:10:00,604.65,604.76,604.39,604.46,88554.0,601.0565,601.1658,600.798,600.8676,88554.0
2025-02-11 14:15:00,604.47,604.66,604.42,604.58,103493.0,600.8775,601.0664,600.8278,600.9869,103493.0
2025-02-11 14:20:00,604.58,604.8,604.55,604.73,106243.0,600.9869,601.2056,600.957,601.136,106243.0
2025-02-11 14:25:00,604.73,604.8,604.64,604.72,114432.0,601.136,601.2056,601.0465,601.126,114432.0
2025-02-11 14:30:00,604.72,604.95,604.71,604.8,185812.0,601.126,601.3547,601.1161,601.2056,185812.0
2025-02-11 14:35:00,604.79,605.13,604.76,605.11,182953.0,601.1956,601.5336,601.1658,601.5137,182953.0
2025-02-11 14:40:00,605.11,605.86,605.11,605.64,379404.0,601.5137,602.2593,601.5137,602.0406,379404.0
2025-02-11 14:45:00,605.64,605.65,605.36,605.49,194241.0,602.0406,602.0505,601.7622,601.8915,194241.0
2025-02-11 14:50:00,605.49,605.64,605.41,605.52,162286.0,601.8915,602.0406,601.8119,601.9213,162286.0
2025-02-11 14:55:00,605.51,605.63,605.38,605.41,110227.0,601.9113,602.0306,601.7821,601.8119,110227.0
2025-02-11 15:00:00,605.41,605.65,605.4,605.55,213585.0,601.8119,602.0505,601.802,601.9511,213585.0
2025-02-11 15:05:00,605.55,605.56,605.3,605.34,126818.0,601.9511,601.961,601.7026,601.7424,126818.0
2025-02-11 15:10:00,605.33,605.53,605.32,605.51,90345.0,601.7324,601.9312,601.7225,601.9113,90345.0
2025-02-11 15:15:00,605.52,605.53,605.18,605.35,256389.0,601.9213,601.9312,601.5833,601.7523,256389.0
2025-02-11 15:20:00,605.36,605.41,605.11,605.13,181625.0,601.7622,601.8119,601.5137,601.5336,181625.0
2025-02-11 15:25:00,605.12,605.37,605.04,605.27,180397.0,601.5237,601.7722,601.4441,601.6728,180397.0
2025-02-11 15:30:00,605.28,605.58,605.14,605.27,257384.0,601.6827,601.9809,601.5435,601.6728,257384.0
2025-02-11 15:35:00,605.26,605.31,604.83,604.87,335887.0,601.6628,601.7125,601.2354,601.2751,335887.0
2025-02-11 15:40:00,604.85,605.08,604.66,604.94,532649.0,601.2553,601.4839,601.0664,601.3447,532649.0
2025-02-11 15:45:00,604.94,604.99,604.68,604.86,406708.0,601.3447,601.3944,601.0863,601.2652,406708.0
2025-02-11 15:50:00,604.87,605.17,604.74,604.83,526243.0,601.2751,601.5734,601.1459,601.2354,526243.0
2025-02-11 15:55:00,604.83,605.34,604.61,605.21,2312850.0,601.2354,601.7424,601.0167,601.6131,2312850.0
2025-02-12 09:30:00,599.23,599.7,598.51,599.64,1456132.0,595.6687,596.1359,594.9529,596.0762,1456132.0
2025-02-12 09:35:00,599.66,600.34,599.31,600.1,545327.0,596.0961,596.7721,595.7482,596.5335,545327.0
2025-02-12 09:40:00,600.11,600.76,599.88,600.57,596968.0,596.5434,597.1896,596.3148,597.0007,596968.0
2025-02-12 09:45:00,600.58,601.18,600.47,601.14,514946.0,597.0106,597.6071,596.9013,597.5673,514946.0
2025-02-12 09:50:00,601.17,601.68,600.83,601.52,570987.0,597.5971,598.1041,597.2592,597.9451,570987.0
2025-02-12 09:55:00,601.5,601.52,601.16,601.36,321630.0,597.9252,597.9451,597.5872,597.786,321630.0
2025-02-12 10:00:00,601.36,601.44,599.87,599.89,462554.0,597.786,597.8655,596.3049,596.3247,462554.0
2025-02-12 10:05:00,599.92,600.6,599.72,600.33,413813.0,596.3546,597.0305,596.1558,596.7621,413813.0
2025-02-12 10:10:00,600.32,600.43,599.58,599.8,285253.0,596.7522,596.8615,596.0166,596.2353,285253.0
2025-02-12 10:15:00,599.8,601.28,599.75,601.25,369200.0,596.2353,597.7065,596.1856,597.6767,369200.0
2025-02-12 10:20:00,601.22,602.36,601.07,601.91,584025.0,597.6468,598.7801,597.4977,598.3327,584025.0
2025-02-12 10:25:00,601.89,602.23,601.2,601.44,353455.0,598.3129,598.6508,597.627,597.8655,353455.0
2025-02-12 10:30:00,601.44,601.94,601.41,601.8,149666.0,597.8655,598.3626,597.8357,598.2234,149666.0
2025-02-12 10:35:00,601.77,603.32,601.69,602.77,665597.0,598.1936,599.7344,598.114,599.1876,665597.0
2025-02-12 10:40:00,602.76,602.88,602.17,602.47,227362.0,599.1777,599.297,598.5912,598.8894,227362.0
2025-02-12 10:45:00,602.51,602.59,601.76,602.06,152590.0,598.9292,599.0087,598.1836,598.4818,152590.0
2025-02-12 10:50:00,602.13,602.41,601.95,602.31,119505.0,598.5514,598.8298,598.3725,598.7304,119505.0
2025-02-12 10:55:00,602.35,602.55,602.24,602.43,128637.0,598.7701,598.9689,598.6608,598.8496,128637.0
2025-02-12 11:00:00,602.45,602.48,601.89,601.97,162730.0,598.8695,598.8993,598.3129,598.3924,162730.0
2025-02-12 11:05:00,601.98,602.06,601.36,601.52,230314.0,598.4023,598.4818,597.786,597.9451,230314.0
2025-02-12 11:10:00,601.53,601.82,600.72,601.0,390983.0,597.955,598.2433,597.1498,597.4281,390983.0
2025-02-12 11:15:00,600.98,601.13,600.79,600.96,184573.0,597.4083,597.5574,597.2194,597.3884,184573.0
2025-02-12 11:20:00,600.97,601.14,600.35,600.65,213220.0,597.3983,597.5673,596.782,597.0802,213220.0
2025-02-12 11:25:00,600.66,600.7,600.17,600.66,210427.0,597.0902,597.1299,596.6031,597.0902,210427.0
2025-02-12 11:30:00,600.63,601.09,600.6,600.93,240244.0,597.0603,597.5176,597.0305,597.3586,240244.0
2025-02-12 11:35:00,600.93,601.54,600.85,601.4,194507.0,597.3586,597.9649,597.279,597.8258,194507.0
2025-02-12 11:40:00,601.38,602.2,601.34,602.12,197105.0,597.8059,598.621,597.7661,598.5415,197105.0
2025-02-12 11:45:00,602.09,602.21,601.81,602.13,137174.0,598.5117,598.631,598.2333,598.5514,137174.0
2025-02-12 11:50:00,602.14,602.83,602.09,602.7,348343.0,598.5614,599.2473,598.5117,599.118,348343.0
2025-02-12 11:55:00,602.7,603.54,602.67,603.39,378397.0,599.118,599.9531,599.0882,599.8039,378397.0
2025-02-12 12:00:00,603.41,603.77,602.84,603.35,796169.0,599.8238,600.1817,599.2572,599.7642,796169.0
2025-02-12 12:05:00,603.35,603.55,603.05,603.3,267997.0,599.7642,599.963,599.466,599.7145,267997.0
2025-02-12 12:10:00,603.32,603.96,603.08,603.68,322093.0,599.7344,600.3706,599.4958,600.0922,322093.0
2025-02-12 12:15:00,603.66,603.97,603.56,603.62,176684.0,600.0723,600.3805,599.9729,600.0326,176684.0
2025-02-12 12:20:00,603.56,603.99,603.55,603.78,181027.0,599.9729,600.4004,599.963,600.1916,181027.0
2025-02-12 12:25:00,603.76,603.95,603.64,603.79,94841.0,600.1717,600.3606,600.0525,600.2016,94841.0
2025-02-12 12:30:00,603.78,603.89,603.41,603.73,132483.0,600.1916,600.301,599.8238,600.1419,132483.0
2025-02-12 12:35:00,603.73,603.8,603.37,603.47,90395.0,600.1419,600.2115,599.7841,599.8835,90395.0
2025-02-12 12:40:00,603.47,603.52,603.09,603.22,183153.0,599.8835,599.9332,599.5057,599.635,183153.0
2025-02-12 12:45:00,603.23,604.16,603.2,603.87,183968.0,599.6449,600.5694,599.6151,600.2811,183968.0
2025-02-12 12:50:00,603.88,604.29,603.77,604.23,183132.0,600.291,600.6986,600.1817,600.6389,183132.0
2025-02-12 12:55:00,604.22,604.53,604.13,604.39,143473.0,600.629,600.9372,600.5395,600.798,143473.0
2025-02-12 13:00:00,604.4,604.55,603.95,603.98,156390.0,600.8079,600.957,600.3606,600.3904,156390.0
2025-02-12 13:05:00,604.0,604.19,603.7,603.9,141372.0,600.4103,600.5992,600.1121,600.3109,141372.0
2025-02-12 13:10:00,603.91,604.06,603.74,604.04,90893.0,600.3209,600.47,600.1519,600.4501,90893.0
2025-02-12 13:15:00,604.03,604.11,603.63,603.7,84189.0,600.4401,600.5197,600.0425,600.1121,84189.0
2025-02-12 13:20:00,603.69,603.82,603.49,603.65,116356.0,600.1022,600.2314,599.9033,600.0624,116356.0
2025-02-12 13:25:00,603.68,603.82,603.12,603.57,170357.0,600.0922,600.2314,599.5355,599.9829,170357.0
2025-02-12 13:30:00,603.59,603.76,603.43,603.63,147727.0,600.0028,600.1717,599.8437,600.0425,147727.0
2025-02-12 13:35:00,603.63,603.74,603.49,603.62,116616.0,600.0425,600.1519,599.9033,600.0326,116616.0
2025-02-12 13:40:00,603.65,603.7,602.92,602.98,203663.0,600.0624,600.1121,599.3367,599.3964,203663.0
2025-02-12 13:45:00,602.97,603.32,602.95,603.1,144077.0,599.3864,599.7344,599.3666,599.5157,144077.0
2025-02-12 13:50:00,603.08,603.52,603.06,603.35,104684.0,599.4958,599.9332,599.4759,599.7642,104684.0
2025-02-12 13:55:00,603.34,603.48,603.15,603.21,144417.0,599.7542,599.8934,599.5654,599.625,144417.0
2025-02-12 14:00:00,603.22,603.26,602.82,602.91,333524.0,599.635,599.6747,599.2373,599.3268,333524.0
2025-02-12 14:05:00,602.9,603.07,602.55,602.97,292982.0,599.3169,599.4858,598.9689,599.3864,292982.0
2025-02-12 14:10:00,602.96,602.96,602.53,602.7,96119.0,599.3765,599.3765,598.9491,599.118,96119.0
2025-02-12 14:15:00,602.7,602.79,602.58,602.73,193250.0,599.118,599.2075,598.9988,599.1479,193250.0
2025-02-12 14:20:00,602.7,603.21,602.62,603.04,206413.0,599.118,599.625,599.0385,599.456,206413.0
2025-02-12 14:25:00,603.04,603.31,602.7,603.08,140222.0,599.456,599.7244,599.118,599.4958,140222.0
2025-02-12 14:30:00,603.06,603.44,603.06,603.4,160878.0,599.4759,599.8536,599.4759,599.8139,160878.0
2025-02-12 14:35:00,603.38,603.62,603.32,603.5,112835.0,599.794,600.0326,599.7344,599.9133,112835.0
2025-02-12 14:40:00,603.51,603.58,603.45,603.55,98163.0,599.9232,599.9928,599.8636,599.963,98163.0
2025-02-12 14:45:00,603.55,604.23,603.5,604.18,568572.0,599.963,600.6389,599.9133,600.5892,568572.0
2025-02-12 14:50:00,604.18,604.18,603.78,604.07,266641.0,600.5892,600.5892,600.1916,600.4799,266641.0
2025-02-12 14:55:00,604.05,604.14,603.72,603.9,347376.0,600.46,600.5495,600.132,600.3109,347376.0
2025-02-12 15:00:00,603.9,604.05,603.7,603.83,211878.0,600.3109,600.46,600.1121,600.2413,211878.0
2025-02-12 15:05:00,603.83,603.96,603.74,603.85,192435.0,600.2413,600.3706,600.1519,600.2612,192435.0
2025-02-12 15:10:00,603.84,604.01,603.65,603.73,426815.0,600.2513,600.4203,600.0624,600.1419,426815.0
2025-02-12 15:15:00,603.73,603.77,603.56,603.65,430393.0,600.1419,600.1817,599.9729,600.0624,430393.0
2025-02-12 15:20:00,603.66,603.8,603.57,603.66,135251.0,600.0723,600.2115,599.9829,600.0723,135251.0
2025-02-12 15:25:00,603.64,603.79,603.31,603.32,272190.0,600.0525,600.2016,599.7244,599.7344,272190.0
2025-02-12 15:30:00,603.33,603.54,603.23,603.51,285460.0,599.7443,599.9531,599.6449,599.9232,285460.0
2025-02-12 15:35:00,603.51,603.59,603.18,603.22,230761.0,599.9232,600.0028,599.5952,599.635,230761.0
2025-02-12 15:40:00,603.23,603.4,602.68,602.77,339223.0,599.6449,599.8139,599.0982,599.1876,339223.0
2025-02-12 15:45:00,602.77,602.99,602.67,602.89,411908.0,599.1876,599.4063,599.0882,599.3069,411908.0
2025-02-12 15:50:00,602.9,603.19,602.57,603.05,532301.0,599.3169,599.6051,598.9888,599.466,532301.0
2025-02-12 15:55:00,603.05,603.57,603.05,603.36,1466197.0,599.466,599.9829,599.466,599.7741,1466197.0
2025-02-13 09:30:00,604.48,605.06,604.22,604.56,709788.0,600.8875,601.464,600.629,600.967,709788.0
2025-02-13 09:35:00,604.55,604.67,603.2,603.75,496116.0,600.957,601.0763,599.6151,600.1618,496116.0
2025-02-13 09:40:00,603.77,604.5,603.49,604.44,362723.0,600.1817,600.9073,599.9033,600.8477,362723.0
2025-02-13 09:45:00,604.45,604.73,603.91,604.06,337773.0,600.8576,601.136,600.3209,600.47,337773.0
2025-02-13 09:50:00,604.04,604.47,603.88,604.34,267375.0,600.4501,600.8775,600.291,600.7483,267375.0
2025-02-13 09:55:00,604.35,605.06,604.23,604.83,428355.0,600.7582,601.464,600.6389,601.2354,428355.0
2025-02-13 10:00:00,604.82,605.77,604.82,605.06,682430.0,601.2254,602.1698,601.2254,601.464,682430.0
2025-02-13 10:05:00,605.11,605.29,604.21,604.9,314022.0,601.5137,601.6926,600.6191,601.305,314022.0
2025-02-13 10:10:00,604.91,605.72,604.86,605.29,504209.0,601.3149,602.1201,601.2652,601.6926,504209.0
2025-02-13 10:15:00,605.29,606.18,605.28,606.13,338676.0,601.6926,602.5774,601.6827,602.5277,338676.0
2025-02-13 10:20:00,606.12,606.42,605.93,606.2,479737.0,602.5177,602.8159,602.3288,602.5972,479737.0
2025-02-13 10:25:00,606.21,606.35,605.64,606.08,238237.0,602.6072,602.7463,602.0406,602.478,238237.0
2025-02-13 10:30:00,606.08,606.54,606.0,606.34,248798.0,602.478,602.9352,602.3984,602.7364,248798.0
2025-02-13 10:35:00,606.39,607.1,606.28,606.94,438628.0,602.7861,603.4919,602.6768,603.3328,438628.0
2025-02-13 10:40:00,606.95,607.49,606.92,607.25,407375.0,603.3428,603.8796,603.313,603.641,407375.0
2025-02-13 10:45:00,607.25,607.32,606.98,607.11,298307.0,603.641,603.7106,603.3726,603.5018,298307.0
2025-02-13 10:50:00,607.1,607.21,606.83,606.95,190472.0,603.4919,603.6012,603.2235,603.3428,190472.0
2025-02-13 10:55:00,606.94,607.1,606.66,607.09,155977.0,603.3328,603.4919,603.0545,603.482,155977.0
2025-02-13 11:00:00,607.09,607.16,606.94,607.06,136796.0,603.482,603.5515,603.3328,603.4521,136796.0
2025-02-13 11:05:00,607.06,607.44,607.02,607.22,193153.0,603.4521,603.8299,603.4124,603.6112,193153.0
2025-02-13 11:10:00,607.22,607.48,607.18,607.38,152180.0,603.6112,603.8696,603.5714,603.7702,152180.0
2025-02-13 11:15:00,607.37,607.39,606.99,607.34,196433.0,603.7603,603.7802,603.3825,603.7305,196433.0
2025-02-13 11:20:00,607.34,607.35,607.01,607.28,93544.0,603.7305,603.7404,603.4024,603.6708,93544.0
2025-02-13 11:25:00,607.29,607.3,606.61,606.69,161618.0,603.6808,603.6907,603.0048,603.0843,161618.0
2025-02-13 11:30:00,606.7,606.81,606.38,606.78,255386.0,603.0943,603.2036,602.7762,603.1738,255386.0
2025-02-13 11:35:00,606.8,606.96,606.53,606.6,143096.0,603.1937,603.3527,602.9253,602.9949,143096.0
2025-02-13 11:40:00,606.64,606.77,606.5,606.66,79485.0,603.0346,603.1639,602.8955,603.0545,79485.0
2025-02-13 11:45:00,606.65,606.75,606.61,606.73,69604.0,603.0446,603.144,603.0048,603.1241,69604.0
2025-02-13 11:50:00,606.71,606.88,606.26,606.34,149759.0,603.1042,603.2732,602.6569,602.7364,149759.0
2025-02-13 11:55:00,606.35,606.36,605.75,606.1,369981.0,602.7463,602.7563,602.1499,602.4978,369981.0
2025-02-13 12:00:00,606.1,606.48,605.72,606.47,176547.0,602.4978,602.8756,602.1201,602.8656,176547.0
2025-02-13 12:05:00,606.44,606.7,606.34,606.45,117351.0,602.8358,603.0943,602.7364,602.8458,117351.0
2025-02-13 12:10:00,606.45,606.52,606.04,606.23,142171.0,602.8458,602.9153,602.4382,602.6271,142171.0
2025-02-13 12:15:00,606.21,606.39,606.14,606.16,105628.0,602.6072,602.7861,602.5376,602.5575,105628.0
2025-02-13 12:20:00,606.16,606.57,606.12,606.54,108514.0,602.5575,602.965,602.5177,602.9352,108514.0
2025-02-13 12:25:00,606.53,606.64,606.39,606.54,68433.0,602.9253,603.0346,602.7861,602.9352,68433.0
2025-02-13 12:30:00,606.54,606.58,606.25,606.56,89651.0,602.9352,602.975,602.6469,602.9551,89651.0
2025-02-13 12:35:00,606.55,606.63,606.45,606.5,57310.0,602.9452,603.0247,602.8458,602.8955,57310.0
2025-02-13 12:40:00,606.52,606.58,606.35,606.51,76186.0,602.9153,602.975,602.7463,602.9054,76186.0
2025-02-13 12:45:00,606.5,606.97,606.5,606.87,183750.0,602.8955,603.3627,602.8955,603.2633,183750.0
2025-02-13 12:50:00,606.88,606.89,606.41,606.57,127486.0,603.2732,603.2831,602.806,602.965,127486.0
2025-02-13 12:55:00,606.56,606.6,605.79,606.18,175261.0,602.9551,602.9949,602.1897,602.5774,175261.0
2025-02-13 13:00:00,606.17,606.23,605.8,606.02,188236.0,602.5674,602.6271,602.1996,602.4183,188236.0
2025-02-13 13:05:00,606.03,606.12,605.92,606.0,88572.0,602.4283,602.5177,602.3189,602.3984,88572.0
2025-02-13 13:10:00,606.0,606.33,605.93,606.23,93710.0,602.3984,602.7265,602.3288,602.6271,93710.0
2025-02-13 13:15:00,606.23,606.23,604.99,605.36,250885.0,602.6271,602.6271,601.3944,601.7622,250885.0
2025-02-13 13:20:00,605.31,606.11,605.15,606.07,235337.0,601.7125,602.5078,601.5535,602.468,235337.0
2025-02-13 13:25:00,606.09,606.44,605.99,606.2,92995.0,602.4879,602.8358,602.3885,602.5972,92995.0
2025-02-13 13:30:00,606.2,606.48,606.09,606.29,80834.0,602.5972,602.8756,602.4879,602.6867,80834.0
2025-02-13 13:35:00,606.28,606.76,606.23,606.74,281043.0,602.6768,603.1539,602.6271,603.134,281043.0
2025-02-13 13:40:00,606.76,606.87,605.31,606.34,707355.0,603.1539,603.2633,601.7125,602.7364,707355.0
2025-02-13 13:45:00,606.28,606.76,605.99,606.62,206989.0,602.6768,603.1539,602.3885,603.0147,206989.0
2025-02-13 13:50:00,606.62,606.8,605.82,606.6,402063.0,603.0147,603.1937,602.2195,602.9949,402063.0
2025-02-13 13:55:00,606.69,607.25,606.37,607.19,227148.0,603.0843,603.641,602.7662,603.5814,227148.0
2025-02-13 14:00:00,607.19,607.73,607.03,607.69,654180.0,603.5814,604.1181,603.4223,604.0784,654180.0
2025-02-13 14:05:00,607.67,608.19,607.52,608.01,438560.0,604.0585,604.5754,603.9094,604.3965,438560.0
2025-02-13 14:10:00,608.04,608.13,607.75,608.03,399450.0,604.4263,604.5158,604.138,604.4164,399450.0
2025-02-13 14:15:00,608.02,608.41,607.96,608.25,354034.0,604.4064,604.7941,604.3468,604.6351,354034.0
2025-02-13 14:20:00,608.26,608.4,608.01,608.15,300296.0,604.645,604.7842,604.3965,604.5357,300296.0
2025-02-13 14:25:00,608.11,608.33,607.99,608.28,325185.0,604.4959,604.7146,604.3766,604.6649,325185.0
2025-02-13 14:30:00,608.28,608.69,608.14,608.56,374828.0,604.6649,605.0724,604.5257,604.9432,374828.0
2025-02-13 14:35:00,608.57,608.91,608.54,608.74,413090.0,604.9532,605.2911,604.9233,605.1221,413090.0
2025-02-13 14:40:00,608.72,608.73,608.44,608.54,365984.0,605.1023,605.1122,604.8239,604.9233,365984.0
2025-02-13 14:45:00,608.55,608.74,608.41,608.72,348441.0,604.9333,605.1221,604.7941,605.1023,348441.0
2025-02-13 14:50:00,608.73,609.29,608.71,609.15,496001.0,605.1122,605.6689,605.0923,605.5297,496001.0
2025-02-13 14:55:00,609.16,609.2,608.77,608.9,403493.0,605.5396,605.5794,605.152,605.2812,403493.0
2025-02-13 15:00:00,608.89,609.2,608.82,609.1,330457.0,605.2713,605.5794,605.2017,605.48,330457.0
2025-02-13 15:05:00,609.1,609.36,609.0,609.28,351978.0,605.48,605.7385,605.3806,605.6589,351978.0
2025-02-13 15:10:00,609.27,609.37,609.09,609.29,370215.0,605.649,605.7484,605.4701,605.6689,370215.0
2025-02-13 15:15:00,609.29,609.71,609.25,609.65,454507.0,605.6689,606.0864,605.6291,606.0267,454507.0
2025-02-13 15:20:00,609.63,609.68,609.29,609.35,623249.0,606.0069,606.0566,605.6689,605.7285,623249.0
2025-02-13 15:25:00,609.34,609.58,609.16,609.58,432547.0,605.7186,605.9572,605.5396,605.9572,432547.0
2025-02-13 15:30:00,609.57,609.58,609.19,609.27,657360.0,605.9472,605.9572,605.5695,605.649,657360.0
2025-02-13 15:35:00,609.27,609.51,609.2,609.48,616844.0,605.649,605.8876,605.5794,605.8577,616844.0
2025-02-13 15:40:00,609.47,609.49,609.11,609.12,627716.0,605.8478,605.8677,605.4899,605.4999,627716.0
2025-02-13 15:45:00,609.13,609.49,609.09,609.41,709319.0,605.5098,605.8677,605.4701,605.7882,709319.0
2025-02-13 15:50:00,609.41,609.55,609.15,609.38,933752.0,605.7882,605.9273,605.5297,605.7583,933752.0
2025-02-13 15:55:00,609.41,609.94,609.15,609.69,2706363.0,605.7882,606.315,605.5297,606.0665,2706363.0
2025-02-14 09:30:00,609.94,610.37,609.81,610.11,664252.0,606.315,606.7425,606.1858,606.484,664252.0
2025-02-14 09:35:00,610.11,610.37,609.76,610.25,315420.0,606.484,606.7425,606.1361,606.6232,315420.0
2025-02-14 09:40:00,610.27,610.49,610.25,610.35,396350.0,606.6431,606.8617,606.6232,606.7226,396350.0
2025-02-14 09:45:00,610.38,610.49,610.29,610.42,338423.0,606.7524,606.8617,606.6629,606.7922,338423.0
2025-02-14 09:50:00,610.41,610.64,610.31,610.42,460213.0,606.7822,607.0109,606.6828,606.7922,460213.0
2025-02-14 09:55:00,610.42,610.55,610.31,610.47,226872.0,606.7922,606.9214,606.6828,606.8419,226872.0
2025-02-14 10:00:00,610.48,610.62,610.02,610.6,265551.0,606.8518,606.991,606.3945,606.9711,265551.0
2025-02-14 10:05:00,610.61,610.97,610.54,610.94,298999.0,606.981,607.3389,606.9114,607.3091,298999.0
2025-02-14 10:10:00,610.94,610.99,610.59,610.68,236369.0,607.3091,607.3588,606.9612,607.0506,236369.0
2025-02-14 10:15:00,610.66,610.78,610.2,610.32,228321.0,607.0307,607.15,606.5735,606.6928,228321.0
2025-02-14 10:20:00,610.3,610.49,610.14,610.44,171926.0,606.6729,606.8617,606.5138,606.812,171926.0
2025-02-14 10:25:00,610.44,610.62,610.21,610.24,147892.0,606.812,606.991,606.5834,606.6132,147892.0
2025-02-14 10:30:00,610.24,610.27,610.05,610.17,165274.0,606.6132,606.6431,606.4244,606.5436,165274.0
2025-02-14 10:35:00,610.22,610.4,609.92,610.06,164839.0,606.5933,606.7723,606.2951,606.4343,164839.0
2025-02-14 10:40:00,610.1,610.1,609.73,610.05,136925.0,606.4741,606.4741,606.1063,606.4244,136925.0
2025-02-14 10:45:00,610.08,610.49,610.07,610.43,124778.0,606.4542,606.8617,606.4442,606.8021,124778.0
2025-02-14 10:50:00,610.43,610.59,610.29,610.52,155763.0,606.8021,606.9612,606.6629,606.8916,155763.0
2025-02-14 10:55:00,610.52,610.67,610.44,610.51,137774.0,606.8916,607.0407,606.812,606.8816,137774.0
2025-02-14 11:00:00,610.53,610.68,610.26,610.58,291804.0,606.9015,607.0506,606.6331,606.9512,291804.0
2025-02-14 11:05:00,610.59,610.84,610.49,610.8,180396.0,606.9612,607.2097,606.8617,607.1699,180396.0
2025-02-14 11:10:00,610.81,610.85,610.36,610.45,112057.0,607.1798,607.2196,606.7325,606.822,112057.0
2025-02-14 11:15:00,610.45,610.49,609.87,609.87,160579.0,606.822,606.8617,606.2454,606.2454,160579.0
2025-02-14 11:20:00,609.88,609.89,609.4,609.73,304920.0,606.2554,606.2653,605.7782,606.1063,304920.0
2025-02-14 11:25:00,609.73,610.25,609.65,609.99,150241.0,606.1063,606.6232,606.0267,606.3647,150241.0
2025-02-14 11:30:00,610.01,610.02,609.61,609.89,178866.0,606.3846,606.3945,605.987,606.2653,178866.0
2025-02-14 11:35:00,609.88,609.98,609.63,609.97,96683.0,606.2554,606.3548,606.0069,606.3448,96683.0
2025-02-14 11:40:00,609.97,610.12,609.95,610.08,75995.0,606.3448,606.4939,606.325,606.4542,75995.0
2025-02-14 11:45:00,610.05,610.13,609.62,609.7,147522.0,606.4244,606.5039,605.9969,606.0764,147522.0
2025-02-14 11:50:00,609.69,610.08,609.5,610.07,149485.0,606.0665,606.4542,605.8776,606.4442,149485.0
2025-02-14 11:55:00,610.05,610.3,609.9,610.23,165039.0,606.4244,606.6729,606.2753,606.6033,165039.0
2025-02-14 12:00:00,610.22,610.25,610.02,610.08,136418.0,606.5933,606.6232,606.3945,606.4542,136418.0
2025-02-14 12:05:00,610.07,610.07,609.6,609.64,155839.0,606.4442,606.4442,605.977,606.0168,155839.0
2025-02-14 12:10:00,609.61,609.64,609.3,609.61,196269.0,605.987,606.0168,605.6788,605.987,196269.0
2025-02-14 12:15:00,609.61,609.68,609.43,609.61,79831.0,605.987,606.0566,605.808,605.987,79831.0
2025-02-14 12:20:00,609.61,609.76,609.43,609.51,71978.0,605.987,606.1361,605.808,605.8876,71978.0
2025-02-14 12:25:00,609.51,609.59,609.27,609.32,83515.0,605.8876,605.9671,605.649,605.6987,83515.0
2025-02-14 12:30:00,609.35,609.49,609.15,609.42,132238.0,605.7285,605.8677,605.5297,605.7981,132238.0
2025-02-14 12:35:00,609.42,609.58,609.32,609.33,68097.0,605.7981,605.9572,605.6987,605.7086,68097.0
2025-02-14 12:40:00,609.32,609.44,609.07,609.25,132637.0,605.6987,605.818,605.4502,605.6291,132637.0
2025-02-14 12:45:00,609.28,609.74,609.2,609.74,90403.0,605.6589,606.1162,605.5794,606.1162,90403.0
2025-02-14 12:50:00,609.72,609.95,609.7,609.95,94069.0,606.0963,606.325,606.0764,606.325,94069.0
2025-02-14 12:55:00,609.94,610.04,609.79,609.92,100433.0,606.315,606.4144,606.1659,606.2951,100433.0
2025-02-14 13:00:00,609.92,610.09,609.76,609.93,103665.0,606.2951,606.4641,606.1361,606.3051,103665.0
2025-02-14 13:05:00,609.93,610.06,609.82,610.0,102725.0,606.3051,606.4343,606.1957,606.3747,102725.0
2025-02-14 13:10:00,609.99,610.08,609.86,609.91,57307.0,606.3647,606.4542,606.2355,606.2852,57307.0
2025-02-14 13:15:00,609.91,610.06,609.79,609.97,32778.0,606.2852,606.4343,606.1659,606.3448,32778.0
2025-02-14 13:20:00,609.92,610.01,609.85,609.93,33145.0,606.2951,606.3846,606.2255,606.3051,33145.0
2025-02-14 13:25:00,609.92,609.97,609.7,609.93,48575.0,606.2951,606.3448,606.0764,606.3051,48575.0
2025-02-14 13:30:00,609.93,610.43,609.88,610.38,158990.0,606.3051,606.8021,606.2554,606.7524,158990.0
2025-02-14 13:35:00,610.37,610.46,610.22,610.37,96435.0,606.7425,606.8319,606.5933,606.7425,96435.0
2025-02-14 13:40:00,610.37,610.55,610.36,610.47,91277.0,606.7425,606.9214,606.7325,606.8419,91277.0
2025-02-14 13:45:00,610.47,610.72,610.47,610.67,87278.0,606.8419,607.0904,606.8419,607.0407,87278.0
2025-02-14 13:50:00,610.67,610.76,610.56,610.65,101281.0,607.0407,607.1301,606.9313,607.0208,101281.0
2025-02-14 13:55:00,610.64,610.64,610.47,610.48,83747.0,607.0109,607.0109,606.8419,606.8518,83747.0
2025-02-14 14:00:00,610.49,610.58,610.37,610.47,390295.0,606.8617,606.9512,606.7425,606.8419,390295.0
2025-02-14 14:05:00,610.46,610.55,610.44,610.53,95325.0,606.8319,606.9214,606.812,606.9015,95325.0
2025-02-14 14:10:00,610.53,610.72,610.53,610.71,73435.0,606.9015,607.0904,606.9015,607.0804,73435.0
2025-02-14 14:15:00,610.7,610.72,610.38,610.47,138398.0,607.0705,607.0904,606.7524,606.8419,138398.0
2025-02-14 14:20:00,610.47,610.47,610.29,610.39,103475.0,606.8419,606.8419,606.6629,606.7623,103475.0
2025-02-14 14:25:00,610.39,610.4,610.06,610.13,109459.0,606.7623,606.7723,606.4343,606.5039,109459.0
2025-02-14 14:30:00,610.15,610.17,609.89,610.11,197976.0,606.5238,606.5436,606.2653,606.484,197976.0
2025-02-14 14:35:00,610.1,610.3,609.99,610.17,104980.0,606.4741,606.6729,606.3647,606.5436,104980.0
2025-02-14 14:40:00,610.17,610.22,610.07,610.19,67349.0,606.5436,606.5933,606.4442,606.5635,67349.0
2025-02-14 14:45:00,610.2,610.31,609.95,610.05,80768.0,606.5735,606.6828,606.325,606.4244,80768.0
2025-02-14 14:50:00,610.05,610.13,609.83,610.06,81620.0,606.4244,606.5039,606.2057,606.4343,81620.0
2025-02-14 14:55:00,610.05,610.3,609.89,610.22,165219.0,606.4244,606.6729,606.2653,606.5933,165219.0
2025-02-14 15:00:00,610.21,610.21,609.86,609.96,98772.0,606.5834,606.5834,606.2355,606.3349,98772.0
2025-02-14 15:05:00,609.95,610.05,609.84,610.03,83235.0,606.325,606.4244,606.2156,606.4045,83235.0
2025-02-14 15:10:00,610.01,610.06,609.79,610.06,247987.0,606.3846,606.4343,606.1659,606.4343,247987.0
2025-02-14 15:15:00,610.08,610.25,610.03,610.13,104976.0,606.4542,606.6232,606.4045,606.5039,104976.0
2025-02-14 15:20:00,610.15,610.19,609.8,609.84,125002.0,606.5238,606.5635,606.1758,606.2156,125002.0
2025-02-14 15:25:00,609.83,609.92,609.59,609.67,172433.0,606.2057,606.2951,605.9671,606.0466,172433.0
2025-02-14 15:30:00,609.66,610.0,609.55,610.0,561281.0,606.0367,606.3747,605.9273,606.3747,561281.0
2025-02-14 15:35:00,610.0,610.15,609.89,610.12,302614.0,606.3747,606.5238,606.2653,606.4939,302614.0
2025-02-14 15:40:00,610.12,610.13,609.6,609.73,325917.0,606.4939,606.5039,605.977,606.1063,325917.0
2025-02-14 15:45:00,609.74,609.79,609.54,609.62,375391.0,606.1162,606.1659,605.9174,605.9969,375391.0
2025-02-14 15:50:00,609.64,610.29,609.62,610.14,1065290.0,606.0168,606.6629,605.9969,606.5138,1065290.0
2025-02-14 15:55:00,610.13,610.23,609.56,609.7,1747996.0,606.5039,606.6033,605.9373,606.0764,1747996.0
2025-02-18 09:30:00,610.88,611.0,610.38,610.66,797088.0,607.2494,607.3687,606.7524,607.0307,797088.0
2025-02-18 09:35:00,610.68,610.85,610.29,610.76,292304.0,607.0506,607.2196,606.6629,607.1301,292304.0
2025-02-18 09:40:00,610.75,610.81,610.1,610.18,273920.0,607.1202,607.1798,606.4741,606.5536,273920.0
2025-02-18 09:45:00,610.19,610.46,609.96,610.27,351149.0,606.5635,606.8319,606.3349,606.6431,351149.0
2025-02-18 09:50:00,610.25,610.62,609.95,610.42,290907.0,606.6232,606.991,606.325,606.7922,290907.0
2025-02-18 09:55:00,610.4,610.63,610.07,610.11,268958.0,606.7723,607.0009,606.4442,606.484,268958.0
2025-02-18 10:00:00,610.15,610.16,609.33,609.85,475169.0,606.5238,606.5337,605.7086,606.2255,475169.0
2025-02-18 10:05:00,609.85,610.03,609.62,609.92,206732.0,606.2255,606.4045,605.9969,606.2951,206732.0
2025-02-18 10:10:00,609.91,610.31,609.66,610.14,189099.0,606.2852,606.6828,606.0367,606.5138,189099.0
2025-02-18 10:15:00,610.15,610.2,609.47,609.55,247835.0,606.5238,606.5735,605.8478,605.9273,247835.0
2025-02-18 10:20:00,609.56,610.03,609.49,609.81,229157.0,605.9373,606.4045,605.8677,606.1858,229157.0
2025-02-18 10:25:00,609.86,609.96,609.42,609.63,208416.0,606.2355,606.3349,605.7981,606.0069,208416.0
2025-02-18 10:30:00,609.64,609.87,609.4,609.67,143186.0,606.0168,606.2454,605.7782,606.0466,143186.0
2025-02-18 10:35:00,609.66,610.19,609.66,610.04,167012.0,606.0367,606.5635,606.0367,606.4144,167012.0
2025-02-18 10:40:00,610.04,610.23,609.93,610.18,101437.0,606.4144,606.6033,606.3051,606.5536,101437.0
2025-02-18 10:45:00,610.17,610.2,609.69,609.95,176876.0,606.5436,606.5735,606.0665,606.325,176876.0
2025-02-18 10:50:00,609.94,610.51,609.85,610.51,189119.0,606.315,606.8816,606.2255,606.8816,189119.0
2025-02-18 10:55:00,610.52,610.62,610.34,610.61,172697.0,606.8916,606.991,606.7126,606.981,172697.0
2025-02-18 11:00:00,610.61,610.61,610.48,610.49,131225.0,606.981,606.981,606.8518,606.8617,131225.0
2025-02-18 11:05:00,610.48,610.6,610.32,610.57,103301.0,606.8518,606.9711,606.6928,606.9413,103301.0
2025-02-18 11:10:00,610.56,610.74,610.37,610.4,118892.0,606.9313,607.1103,606.7425,606.7723,118892.0
2025-02-18 11:15:00,610.4,610.52,610.35,610.38,109221.0,606.7723,606.8916,606.7226,606.7524,109221.0
2025-02-18 11:20:00,610.37,610.39,609.76,609.96,194420.0,606.7425,606.7623,606.1361,606.3349,194420.0
2025-02-18 11:25:00,609.98,610.5,609.91,610.41,116048.0,606.3548,606.8717,606.2852,606.7822,116048.0
2025-02-18 11:30:00,610.4,610.41,610.06,610.2,91572.0,606.7723,606.7822,606.4343,606.5735,91572.0
2025-02-18 11:35:00,610.21,610.43,610.09,610.39,116711.0,606.5834,606.8021,606.4641,606.7623,116711.0
2025-02-18 11:40:00,610.38,610.38,610.14,610.25,74555.0,606.7524,606.7524,606.5138,606.6232,74555.0
2025-02-18 11:45:00,610.24,610.71,610.24,610.7,124118.0,606.6132,607.0804,606.6132,607.0705,124118.0
2025-02-18 11:50:00,610.7,610.86,610.66,610.74,132674.0,607.0705,607.2295,607.0307,607.1103,132674.0
2025-02-18 11:55:00,610.73,610.77,610.18,610.25,188224.0,607.1003,607.1401,606.5536,606.6232,188224.0
2025-02-18 12:00:00,610.24,610.26,610.06,610.25,88179.0,606.6132,606.6331,606.4343,606.6232,88179.0
2025-02-18 12:05:00,610.24,610.32,609.87,610.02,119791.0,606.6132,606.6928,606.2454,606.3945,119791.0
2025-02-18 12:10:00,609.99,610.28,609.78,610.2,101092.0,606.3647,606.653,606.156,606.5735,101092.0
2025-02-18 12:15:00,610.19,610.19,609.82,609.95,79113.0,606.5635,606.5635,606.1957,606.325,79113.0
2025-02-18 12:20:00,609.95,610.02,609.78,609.93,113558.0,606.325,606.3945,606.156,606.3051,113558.0
2025-02-18 12:25:00,609.91,610.08,609.91,610.04,66835.0,606.2852,606.4542,606.2852,606.4144,66835.0
2025-02-18 12:30:00,610.04,610.32,610.04,610.08,76937.0,606.4144,606.6928,606.4144,606.4542,76937.0
2025-02-18 12:35:00,610.07,610.31,610.05,610.24,80943.0,606.4442,606.6828,606.4244,606.6132,80943.0
2025-02-18 12:40:00,610.26,610.39,610.13,610.2,68464.0,606.6331,606.7623,606.5039,606.5735,68464.0
2025-02-18 12:45:00,610.19,610.3,610.11,610.21,107689.0,606.5635,606.6729,606.484,606.5834,107689.0
2025-02-18 12:50:00,610.21,610.55,610.2,610.46,152252.0,606.5834,606.9214,606.5735,606.8319,152252.0
2025-02-18 12:55:00,610.45,610.49,610.28,610.35,80723.0,606.822,606.8617,606.653,606.7226,80723.0
2025-02-18 13:00:00,610.34,610.66,610.31,610.62,128027.0,606.7126,607.0307,606.6828,606.991,128027.0
2025-02-18 13:05:00,610.62,610.65,610.16,610.25,92867.0,606.991,607.0208,606.5337,606.6232,92867.0
2025-02-18 13:10:00,610.25,610.26,609.97,610.12,104728.0,606.6232,606.6331,606.3448,606.4939,104728.0
2025-02-18 13:15:00,610.13,610.16,609.86,609.86,125253.0,606.5039,606.5337,606.2355,606.2355,125253.0
2025-02-18 13:20:00,609.86,609.96,609.52,609.88,160013.0,606.2355,606.3349,605.8975,606.2554,160013.0
2025-02-18 13:25:00,609.88,610.07,609.84,609.89,140101.0,606.2554,606.4442,606.2156,606.2653,140101.0
2025-02-18 13:30:00,609.88,609.88,609.56,609.72,127170.0,606.2554,606.2554,605.9373,606.0963,127170.0
2025-02-18 13:35:00,609.72,609.78,609.51,609.64,64331.0,606.0963,606.156,605.8876,606.0168,64331.0
2025-02-18 13:40:00,609.62,609.63,609.45,609.53,171012.0,605.9969,606.0069,605.8279,605.9075,171012.0
2025-02-18 13:45:00,609.52,609.81,609.47,609.79,125701.0,605.8975,606.1858,605.8478,606.1659,125701.0
2025-02-18 13:50:00,609.78,609.93,609.67,609.81,119333.0,606.156,606.3051,606.0466,606.1858,119333.0
2025-02-18 13:55:00,609.82,609.91,609.62,609.66,98848.0,606.1957,606.2852,605.9969,606.0367,98848.0
2025-02-18 14:00:00,609.65,609.83,609.64,609.66,186147.0,606.0267,606.2057,606.0168,606.0367,186147.0
2025-02-18 14:05:00,609.68,609.78,608.41,608.76,556715.0,606.0566,606.156,604.7941,605.142,556715.0
2025-02-18 14:10:00,608.76,609.1,608.67,608.83,354674.0,605.142,605.48,605.0526,605.2116,354674.0
2025-02-18 14:15:00,608.83,608.89,608.53,608.6,164300.0,605.2116,605.2713,604.9134,604.983,164300.0
2025-02-18 14:20:00,608.6,609.61,608.38,609.44,341353.0,604.983,605.987,604.7643,605.818,341353.0
2025-02-18 14:25:00,609.44,609.49,609.16,609.22,216261.0,605.818,605.8677,605.5396,605.5993,216261.0
2025-02-18 14:30:00,609.22,609.5,609.11,609.5,125914.0,605.5993,605.8776,605.4899,605.8776,125914.0
2025-02-18 14:35:00,609.49,609.57,609.12,609.13,137596.0,605.8677,605.9472,605.4999,605.5098,137596.0
2025-02-18 14:40:00,609.14,609.47,609.13,609.39,134224.0,605.5198,605.8478,605.5098,605.7683,134224.0
2025-02-18 14:45:00,609.39,609.75,609.35,609.72,333368.0,605.7683,606.1261,605.7285,606.0963,333368.0
2025-02-18 14:50:00,609.73,610.03,609.62,609.89,414872.0,606.1063,606.4045,605.9969,606.2653,414872.0
2025-02-18 14:55:00,609.89,610.04,609.79,609.85,150321.0,606.2653,606.4144,606.1659,606.2255,150321.0
2025-02-18 15:00:00,609.87,609.9,609.72,609.82,183051.0,606.2454,606.2753,606.0963,606.1957,183051.0
2025-02-18 15:05:00,609.81,609.87,609.68,609.75,168407.0,606.1858,606.2454,606.0566,606.1261,168407.0
2025-02-18 15:10:00,609.75,609.92,609.64,609.88,195827.0,606.1261,606.2951,606.0168,606.2554,195827.0
2025-02-18 15:15:00,609.87,609.89,609.63,609.74,194465.0,606.2454,606.2653,606.0069,606.1162,194465.0
2025-02-18 15:20:00,609.72,609.88,609.63,609.87,115248.0,606.0963,606.2554,606.0069,606.2454,115248.0
2025-02-18 15:25:00,609.86,609.96,609.71,609.78,188431.0,606.2355,606.3349,606.0864,606.156,188431.0
2025-02-18 15:30:00,609.77,610.06,609.76,609.86,215133.0,606.146,606.4343,606.1361,606.2355,215133.0
2025-02-18 15:35:00,609.86,609.92,609.69,609.78,333816.0,606.2355,606.2951,606.0665,606.156,333816.0
2025-02-18 15:40:00,609.78,610.03,609.64,609.78,349020.0,606.156,606.4045,606.0168,606.156,349020.0
2025-02-18 15:45:00,609.76,609.94,609.63,609.76,428079.0,606.1361,606.315,606.0069,606.1361,428079.0
2025-02-18 15:50:00,609.76,610.25,609.72,610.13,574639.0,606.1361,606.6232,606.0963,606.5039,574639.0
2025-02-18 15:55:00,610.12,611.38,610.11,611.35,1822911.0,606.4939,607.7465,606.484,607.7166,1822911.0
2025-02-19 09:30:00,610.08,610.2,609.75,610.16,605051.0,606.4542,606.5735,606.1261,606.5337,605051.0
2025-02-19 09:35:00,610.15,610.27,609.95,609.99,408911.0,606.5238,606.6431,606.325,606.3647,408911.0
2025-02-19 09:40:00,609.97,610.26,609.91,610.04,200288.0,606.3448,606.6331,606.2852,606.4144,200288.0
2025-02-19 09:45:00,610.04,610.23,609.68,609.82,218529.0,606.4144,606.6033,606.0566,606.1957,218529.0
2025-02-19 09:50:00,609.8,610.18,609.74,610.1,184169.0,606.1758,606.5536,606.1162,606.4741,184169.0
2025-02-19 09:55:00,610.09,610.17,609.85,609.92,172348.0,606.4641,606.5436,606.2255,606.2951,172348.0
2025-02-19 10:00:00,609.92,610.24,609.57,609.7,187451.0,606.2951,606.6132,605.9472,606.0764,187451.0
2025-02-19 10:05:00,609.71,610.0,609.56,609.72,130116.0,606.0864,606.3747,605.9373,606.0963,130116.0
2025-02-19 10:10:00,609.74,609.84,609.59,609.69,140252.0,606.1162,606.2156,605.9671,606.0665,140252.0
2025-02-19 10:15:00,609.67,610.15,609.6,609.94,165124.0,606.0466,606.5238,605.977,606.315,165124.0
2025-02-19 10:20:00,609.96,610.06,609.73,609.96,152856.0,606.3349,606.4343,606.1063,606.3349,152856.0
2025-02-19 10:25:00,609.97,610.18,609.89,610.06,174096.0,606.3448,606.5536,606.2653,606.4343,174096.0
2025-02-19 10:30:00,610.06,610.89,610.02,610.47,535276.0,606.4343,607.2594,606.3945,606.8419,535276.0
2025-02-19 10:35:00,610.48,610.59,610.27,610.38,132414.0,606.8518,606.9612,606.6431,606.7524,132414.0
2025-02-19 10:40:00,610.38,610.54,610.32,610.53,102971.0,606.7524,606.9114,606.6928,606.9015,102971.0
2025-02-19 10:45:00,610.55,610.65,610.39,610.5,130689.0,606.9214,607.0208,606.7623,606.8717,130689.0
2025-02-19 10:50:00,610.49,610.5,610.33,610.4,161240.0,606.8617,606.8717,606.7027,606.7723,161240.0
2025-02-19 10:55:00,610.39,610.4,609.82,610.14,167264.0,606.7623,606.7723,606.1957,606.5138,167264.0
2025-02-19 11:00:00,610.14,610.71,610.14,610.57,173792.0,606.5138,607.0804,606.5138,606.9413,173792.0
2025-02-19 11:05:00,610.58,610.78,610.55,610.75,124736.0,606.9512,607.15,606.9214,607.1202,124736.0
2025-02-19 11:10:00,610.75,611.25,610.66,611.23,236102.0,607.1202,607.6172,607.0307,607.5973,236102.0
2025-02-19 11:15:00,611.19,611.26,611.0,611.14,221710.0,607.5576,607.6272,607.3687,607.5079,221710.0
2025-02-19 11:20:00,611.13,611.18,610.96,611.1,99462.0,607.4979,607.5476,607.329,607.4681,99462.0
2025-02-19 11:25:00,611.12,611.25,611.09,611.18,82266.0,607.488,607.6172,607.4582,607.5476,82266.0
2025-02-19 11:30:00,611.17,611.28,610.98,611.24,103033.0,607.5377,607.647,607.3488,607.6073,103033.0
2025-02-19 11:35:00,611.23,611.29,611.08,611.15,109026.0,607.5973,607.657,607.4482,607.5178,109026.0
2025-02-19 11:40:00,611.15,611.68,611.15,611.68,190778.0,607.5178,608.0447,607.5178,608.0447,190778.0
2025-02-19 11:45:00,611.69,611.77,611.46,611.47,131497.0,608.0546,608.1341,607.826,607.8359,131497.0
2025-02-19 11:50:00,611.48,611.72,611.47,611.7,81296.0,607.8459,608.0844,607.8359,608.0646,81296.0
2025-02-19 11:55:00,611.69,611.77,611.6,611.7,172299.0,608.0546,608.1341,607.9651,608.0646,172299.0
2025-02-19 12:00:00,611.66,611.96,611.62,611.83,104452.0,608.0248,608.323,607.985,608.1938,104452.0
2025-02-19 12:05:00,611.82,611.84,611.74,611.82,110830.0,608.1838,608.2037,608.1043,608.1838,110830.0
2025-02-19 12:10:00,611.82,611.84,611.42,611.59,157703.0,608.1838,608.2037,607.7862,607.9552,157703.0
2025-02-19 12:15:00,611.58,611.6,611.39,611.45,99251.0,607.9453,607.9651,607.7564,607.816,99251.0
2025-02-19 12:20:00,611.45,611.5,611.13,611.13,115104.0,607.816,607.8657,607.4979,607.4979,115104.0
2025-02-19 12:25:00,611.12,611.23,611.01,611.05,131990.0,607.488,607.5973,607.3787,607.4184,131990.0
2025-02-19 12:30:00,611.06,611.12,610.86,610.94,111987.0,607.4284,607.488,607.2295,607.3091,111987.0
2025-02-19 12:35:00,610.94,611.19,610.91,611.13,138335.0,607.3091,607.5576,607.2792,607.4979,138335.0
2025-02-19 12:40:00,611.13,611.34,611.05,611.28,80130.0,607.4979,607.7067,607.4184,607.647,80130.0
2025-02-19 12:45:00,611.27,611.42,611.19,611.4,48888.0,607.6371,607.7862,607.5576,607.7663,48888.0
2025-02-19 12:50:00,611.42,611.82,611.42,611.72,134556.0,607.7862,608.1838,607.7862,608.0844,134556.0
2025-02-19 12:55:00,611.73,611.82,611.55,611.56,133998.0,608.0944,608.1838,607.9154,607.9254,133998.0
2025-02-19 13:00:00,611.56,611.59,611.37,611.42,126151.0,607.9254,607.9552,607.7365,607.7862,126151.0
2025-02-19 13:05:00,611.43,611.43,611.04,611.1,84612.0,607.7962,607.7962,607.4085,607.4681,84612.0
2025-02-19 13:10:00,611.1,611.11,610.65,610.95,176242.0,607.4681,607.4781,607.0208,607.319,176242.0
2025-02-19 13:15:00,610.93,611.53,610.93,611.52,117007.0,607.2991,607.8956,607.2991,607.8856,117007.0
2025-02-19 13:20:00,611.54,611.62,611.44,611.5,88817.0,607.9055,607.985,607.8061,607.8657,88817.0
2025-02-19 13:25:00,611.52,611.7,611.45,611.66,91815.0,607.8856,608.0646,607.816,608.0248,91815.0
2025-02-19 13:30:00,611.67,611.94,611.67,611.86,223116.0,608.0347,608.3031,608.0347,608.2236,223116.0
2025-02-19 13:35:00,611.85,611.97,611.83,611.89,104303.0,608.2137,608.3329,608.1938,608.2534,104303.0
2025-02-19 13:40:00,611.94,612.04,611.77,611.86,136543.0,608.3031,608.4025,608.1341,608.2236,136543.0
2025-02-19 13:45:00,611.87,611.92,611.69,611.73,105367.0,608.2335,608.2832,608.0546,608.0944,105367.0
2025-02-19 13:50:00,611.72,611.73,611.51,611.59,74616.0,608.0844,608.0944,607.8757,607.9552,74616.0
2025-02-19 13:55:00,611.6,611.7,611.48,611.49,129868.0,607.9651,608.0646,607.8459,607.8558,129868.0
2025-02-19 14:00:00,611.52,611.91,611.4,611.55,232525.0,607.8856,608.2733,607.7663,607.9154,232525.0
2025-02-19 14:05:00,611.54,611.8,611.54,611.72,238228.0,607.9055,608.164,607.9055,608.0844,238228.0
2025-02-19 14:10:00,611.73,612.59,611.73,612.58,306572.0,608.0944,608.9493,608.0944,608.9393,306572.0
2025-02-19 14:15:00,612.59,612.89,612.55,612.75,278024.0,608.9493,609.2475,608.9095,609.1083,278024.0
2025-02-19 14:20:00,612.75,613.08,612.74,612.93,449125.0,609.1083,609.4364,609.0984,609.2872,449125.0
2025-02-19 14:25:00,612.92,612.97,612.58,612.82,181298.0,609.2773,609.327,608.9393,609.1779,181298.0
2025-02-19 14:30:00,612.82,612.88,612.62,612.83,324732.0,609.1779,609.2375,608.9791,609.1878,324732.0
2025-02-19 14:35:00,612.83,612.96,612.81,612.87,98584.0,609.1878,609.3171,609.168,609.2276,98584.0
2025-02-19 14:40:00,612.86,613.01,612.7,612.84,107961.0,609.2177,609.3668,609.0586,609.1978,107961.0
2025-02-19 14:45:00,612.83,612.86,612.66,612.85,70366.0,609.1878,609.2177,609.0188,609.2077,70366.0
2025-02-19 14:50:00,612.86,613.23,612.84,613.14,220103.0,609.2177,609.5855,609.1978,609.496,220103.0
2025-02-19 14:55:00,613.14,613.16,612.96,613.11,192873.0,609.496,609.5159,609.3171,609.4662,192873.0
2025-02-19 15:00:00,613.08,613.1,612.82,612.84,152286.0,609.4364,609.4562,609.1779,609.1978,152286.0
2025-02-19 15:05:00,612.85,612.92,612.44,612.48,213846.0,609.2077,609.2773,608.8002,608.8399,213846.0
2025-02-19 15:10:00,612.49,612.67,612.45,612.63,224262.0,608.8499,609.0288,608.8101,608.989,224262.0
2025-02-19 15:15:00,612.65,612.97,612.62,612.68,172568.0,609.0089,609.327,608.9791,609.0387,172568.0
2025-02-19 15:20:00,612.68,612.79,612.56,612.75,174576.0,609.0387,609.1481,608.9194,609.1083,174576.0
2025-02-19 15:25:00,612.75,612.75,611.8,612.1,489227.0,609.1083,609.1083,608.164,608.4622,489227.0
2025-02-19 15:30:00,612.11,612.79,612.08,612.55,287041.0,608.4721,609.1481,608.4423,608.9095,287041.0
2025-02-19 15:35:00,612.54,612.67,612.23,612.45,402514.0,608.8996,609.0288,608.5914,608.8101,402514.0
2025-02-19 15:40:00,612.43,612.65,612.26,612.33,466335.0,608.7902,609.0089,608.6212,608.6908,466335.0
2025-02-19 15:45:00,612.34,612.5,612.18,612.36,309783.0,608.7008,608.8598,608.5417,608.7206,309783.0
2025-02-19 15:50:00,612.38,612.8,612.35,612.53,798078.0,608.7405,609.158,608.7107,608.8896,798078.0
2025-02-19 15:55:00,612.52,613.06,612.48,612.91,1644801.0,608.8797,609.4165,608.8399,609.2674,1644801.0
2025-02-20 09:30:00,611.55,611.69,611.15,611.26,582151.0,607.9154,608.0546,607.5178,607.6272,582151.0
2025-02-20 09:35:00,611.24,611.43,611.15,611.39,280379.0,607.6073,607.7962,607.5178,607.7564,280379.0
2025-02-20 09:40:00,611.37,611.39,610.53,610.55,234954.0,607.7365,607.7564,606.9015,606.9214,234954.0
2025-02-20 09:45:00,610.55,610.65,610.13,610.39,461235.0,606.9214,607.0208,606.5039,606.7623,461235.0
2025-02-20 09:50:00,610.38,610.39,609.02,609.44,645674.0,606.7524,606.7623,605.4005,605.818,645674.0
2025-02-20 09:55:00,609.4,609.56,608.31,608.38,634440.0,605.7782,605.9373,604.6947,604.7643,634440.0
2025-02-20 10:00:00,608.4,608.44,607.02,608.29,1213481.0,604.7842,604.8239,603.4124,604.6748,1213481.0
2025-02-20 10:05:00,608.31,608.7,607.64,607.84,539931.0,604.6947,605.0824,604.0287,604.2275,539931.0
2025-02-20 10:10:00,607.75,608.83,607.62,608.43,377535.0,604.138,605.2116,604.0088,604.814,377535.0
2025-02-20 10:15:00,608.43,609.23,608.43,608.98,385885.0,604.814,605.6092,604.814,605.3607,385885.0
2025-02-20 10:20:00,608.99,609.36,608.68,608.97,280391.0,605.3707,605.7385,605.0625,605.3508,280391.0
2025-02-20 10:25:00,608.99,609.18,608.81,609.11,147352.0,605.3707,605.5595,605.1917,605.4899,147352.0
2025-02-20 10:30:00,609.1,609.52,609.02,609.12,181601.0,605.48,605.8975,605.4005,605.4999,181601.0
2025-02-20 10:35:00,609.16,609.2,608.42,608.73,292626.0,605.5396,605.5794,604.804,605.1122,292626.0
2025-02-20 10:40:00,608.68,608.79,608.34,608.51,149925.0,605.0625,605.1718,604.7245,604.8935,149925.0
2025-02-20 10:45:00,608.5,608.6,607.8,607.87,287925.0,604.8836,604.983,604.1877,604.2573,287925.0
2025-02-20 10:50:00,607.86,607.9,607.43,607.49,338594.0,604.2474,604.2871,603.8199,603.8796,338594.0
2025-02-20 10:55:00,607.52,607.8,607.08,607.35,232610.0,603.9094,604.1877,603.472,603.7404,232610.0
2025-02-20 11:00:00,607.35,607.87,607.23,607.42,259955.0,603.7404,604.2573,603.6211,603.81,259955.0
2025-02-20 11:05:00,607.45,608.2,607.39,608.13,272908.0,603.8398,604.5854,603.7802,604.5158,272908.0
2025-02-20 11:10:00,608.12,608.45,608.12,608.17,291029.0,604.5058,604.8339,604.5058,604.5555,291029.0
2025-02-20 11:15:00,608.18,608.2,607.51,607.62,173727.0,604.5655,604.5854,603.8995,604.0088,173727.0
2025-02-20 11:20:00,607.62,608.12,607.61,608.02,216873.0,604.0088,604.5058,603.9989,604.4064,216873.0
2025-02-20 11:25:00,608.0,608.33,607.86,608.26,146023.0,604.3865,604.7146,604.2474,604.645,146023.0
2025-02-20 11:30:00,608.25,608.42,607.74,607.84,144137.0,604.6351,604.804,604.1281,604.2275,144137.0
2025-02-20 11:35:00,607.83,607.86,607.1,607.58,306903.0,604.2176,604.2474,603.4919,603.969,306903.0
2025-02-20 11:40:00,607.61,608.03,607.5,607.99,194877.0,603.9989,604.4164,603.8895,604.3766,194877.0
2025-02-20 11:45:00,607.99,608.04,607.48,607.59,184355.0,604.3766,604.4263,603.8696,603.979,184355.0
2025-02-20 11:50:00,607.56,607.96,607.45,607.66,126430.0,603.9492,604.3468,603.8398,604.0486,126430.0
2025-02-20 11:55:00,607.67,607.68,607.44,607.46,83368.0,604.0585,604.0684,603.8299,603.8498,83368.0
2025-02-20 12:00:00,607.45,608.1,607.28,608.04,158185.0,603.8398,604.4859,603.6708,604.4263,158185.0
2025-02-20 12:05:00,608.03,608.43,608.01,608.37,186892.0,604.4164,604.814,604.3965,604.7543,186892.0
2025-02-20 12:10:00,608.37,608.65,608.31,608.62,286760.0,604.7543,605.0327,604.6947,605.0029,286760.0
2025-02-20 12:15:00,608.61,608.87,608.49,608.76,198318.0,604.9929,605.2514,604.8736,605.142,198318.0
2025-02-20 12:20:00,608.79,608.89,608.63,608.8,214012.0,605.1718,605.2713,605.0128,605.1818,214012.0
2025-02-20 12:25:00,608.82,608.94,608.73,608.79,102056.0,605.2017,605.321,605.1122,605.1718,102056.0
2025-02-20 12:30:00,608.78,608.98,608.72,608.85,164047.0,605.1619,605.3607,605.1023,605.2315,164047.0
2025-02-20 12:35:00,608.86,609.06,608.61,608.7,153368.0,605.2414,605.4402,604.9929,605.0824,153368.0
2025-02-20 12:40:00,608.7,609.1,608.62,609.05,89191.0,605.0824,605.48,605.0029,605.4303,89191.0
2025-02-20 12:45:00,608.99,609.03,608.52,608.53,81816.0,605.3707,605.4104,604.9035,604.9134,81816.0
2025-02-20 12:50:00,608.53,608.67,608.37,608.5,118141.0,604.9134,605.0526,604.7543,604.8836,118141.0
2025-02-20 12:55:00,608.49,608.49,608.02,608.03,112390.0,604.8736,604.8736,604.4064,604.4164,112390.0
2025-02-20 13:00:00,608.03,608.14,607.77,607.97,224943.0,604.4164,604.5257,604.1579,604.3567,224943.0
2025-02-20 13:05:00,607.99,608.26,607.91,608.17,178507.0,604.3766,604.645,604.2971,604.5555,178507.0
2025-02-20 13:10:00,608.18,608.48,608.04,608.46,217576.0,604.5655,604.8637,604.4263,604.8438,217576.0
2025-02-20 13:15:00,608.46,608.49,607.94,608.01,250069.0,604.8438,604.8736,604.3269,604.3965,250069.0
2025-02-20 13:20:00,608.02,608.05,607.68,607.84,112705.0,604.4064,604.4362,604.0684,604.2275,112705.0
2025-02-20 13:25:00,607.83,608.09,607.64,607.96,80599.0,604.2176,604.476,604.0287,604.3468,80599.0
2025-02-20 13:30:00,607.94,608.38,607.82,608.31,148789.0,604.3269,604.7643,604.2076,604.6947,148789.0
2025-02-20 13:35:00,608.29,608.44,608.16,608.36,90576.0,604.6748,604.8239,604.5456,604.7444,90576.0
2025-02-20 13:40:00,608.37,608.6,608.18,608.6,110855.0,604.7543,604.983,604.5655,604.983,110855.0
2025-02-20 13:45:00,608.59,608.67,608.34,608.43,90480.0,604.973,605.0526,604.7245,604.814,90480.0
2025-02-20 13:50:00,608.42,608.43,608.15,608.28,107418.0,604.804,604.814,604.5357,604.6649,107418.0
2025-02-20 13:55:00,608.28,608.76,608.24,608.6,138597.0,604.6649,605.142,604.6251,604.983,138597.0
2025-02-20 14:00:00,608.6,608.83,608.5,608.69,164260.0,604.983,605.2116,604.8836,605.0724,164260.0
2025-02-20 14:05:00,608.7,608.94,608.67,608.83,210346.0,605.0824,605.321,605.0526,605.2116,210346.0
2025-02-20 14:10:00,608.85,609.43,608.84,609.25,215488.0,605.2315,605.808,605.2216,605.6291,215488.0
2025-02-20 14:15:00,609.25,609.39,609.13,609.37,243995.0,605.6291,605.7683,605.5098,605.7484,243995.0
2025-02-20 14:20:00,609.37,609.49,609.35,609.36,158819.0,605.7484,605.8677,605.7285,605.7385,158819.0
2025-02-20 14:25:00,609.36,609.41,609.07,609.17,186459.0,605.7385,605.7882,605.4502,605.5496,186459.0
2025-02-20 14:30:00,609.16,609.24,608.83,608.89,318186.0,605.5396,605.6192,605.2116,605.2713,318186.0
2025-02-20 14:35:00,608.87,608.97,608.72,608.76,128904.0,605.2514,605.3508,605.1023,605.142,128904.0
2025-02-20 14:40:00,608.78,609.16,608.73,609.16,95507.0,605.1619,605.5396,605.1122,605.5396,95507.0
2025-02-20 14:45:00,609.1,609.83,609.09,609.83,255883.0,605.48,606.2057,605.4701,606.2057,255883.0
2025-02-20 14:50:00,609.82,610.1,609.64,609.87,266459.0,606.1957,606.4741,606.0168,606.2454,266459.0
2025-02-20 14:55:00,609.87,610.1,609.79,609.86,216777.0,606.2454,606.4741,606.1659,606.2355,216777.0
2025-02-20 15:00:00,609.87,609.96,609.67,609.82,233160.0,606.2454,606.3349,606.0466,606.1957,233160.0
2025-02-20 15:05:00,609.84,609.96,609.6,609.69,213601.0,606.2156,606.3349,605.977,606.0665,213601.0
2025-02-20 15:10:00,609.71,609.8,609.44,609.61,171458.0,606.0864,606.1758,605.818,605.987,171458.0
2025-02-20 15:15:00,609.62,609.85,609.26,609.8,202745.0,605.9969,606.2255,605.6391,606.1758,202745.0
2025-02-20 15:20:00,609.8,610.1,609.8,609.84,253451.0,606.1758,606.4741,606.1758,606.2156,253451.0
2025-02-20 15:25:00,609.86,609.93,609.66,609.84,158293.0,606.2355,606.3051,606.0367,606.2156,158293.0
2025-02-20 15:30:00,609.84,609.99,609.79,609.94,220641.0,606.2156,606.3647,606.1659,606.315,220641.0
2025-02-20 15:35:00,609.94,609.94,609.46,609.62,212090.0,606.315,606.315,605.8379,605.9969,212090.0
2025-02-20 15:40:00,609.62,609.97,609.58,609.92,239498.0,605.9969,606.3448,605.9572,606.2951,239498.0
2025-02-20 15:45:00,609.92,610.38,609.72,610.31,310613.0,606.2951,606.7524,606.0963,606.6828,310613.0
2025-02-20 15:50:00,610.32,610.7,610.01,610.28,1241189.0,606.6928,607.0705,606.3846,606.653,1241189.0
2025-02-20 15:55:00,610.27,610.53,610.06,610.39,2048753.0,606.6431,606.9015,606.4343,606.7623,2048753.0
2025-02-21 09:30:00,610.17,610.3,609.53,609.63,662420.0,606.5436,606.6729,605.9075,606.0069,662420.0
2025-02-21 09:35:00,609.66,609.9,608.88,609.15,431304.0,606.0367,606.2753,605.2613,605.5297,431304.0
2025-02-21 09:40:00,609.13,609.4,608.97,609.23,439562.0,605.5098,605.7782,605.3508,605.6092,439562.0
2025-02-21 09:45:00,609.25,609.59,608.71,608.77,410038.0,605.6291,605.9671,605.0923,605.152,410038.0
2025-02-21 09:50:00,608.79,608.88,608.28,608.62,526302.0,605.1718,605.2613,604.6649,605.0029,526302.0
2025-02-21 09:55:00,608.61,608.72,608.24,608.47,415632.0,604.9929,605.1023,604.6251,604.8538,415632.0
2025-02-21 10:00:00,608.5,608.6,607.43,608.18,922188.0,604.8836,604.983,603.8199,604.5655,922188.0
2025-02-21 10:05:00,608.17,608.45,607.54,608.39,395244.0,604.5555,604.8339,603.9293,604.7742,395244.0
2025-02-21 10:10:00,608.37,608.65,607.85,607.97,589250.0,604.7543,605.0327,604.2374,604.3567,589250.0
2025-02-21 10:15:00,607.97,608.3,607.75,607.94,221362.0,604.3567,604.6848,604.138,604.3269,221362.0
2025-02-21 10:20:00,607.94,607.95,607.1,607.28,383760.0,604.3269,604.3368,603.4919,603.6708,383760.0
2025-02-21 10:25:00,607.29,607.51,606.52,606.76,486298.0,603.6808,603.8995,602.9153,603.1539,486298.0
2025-02-21 10:30:00,606.75,607.06,606.28,606.47,408549.0,603.144,603.4521,602.6768,602.8656,408549.0
2025-02-21 10:35:00,606.47,607.0,606.46,606.84,259404.0,602.8656,603.3925,602.8557,603.2334,259404.0
2025-02-21 10:40:00,606.86,606.86,605.76,605.8,293267.0,603.2533,603.2533,602.1599,602.1996,293267.0
2025-02-21 10:45:00,605.78,606.79,605.76,606.41,402168.0,602.1797,603.1837,602.1599,602.806,402168.0
2025-02-21 10:50:00,606.41,606.57,606.16,606.16,251141.0,602.806,602.965,602.5575,602.5575,251141.0
2025-02-21 10:55:00,606.16,606.84,606.13,606.84,257685.0,602.5575,603.2334,602.5277,603.2334,257685.0
2025-02-21 11:00:00,606.84,607.2,606.35,606.52,364779.0,603.2334,603.5913,602.7463,602.9153,364779.0
2025-02-21 11:05:00,606.53,606.86,606.37,606.57,138411.0,602.9253,603.2533,602.7662,602.965,138411.0
2025-02-21 11:10:00,606.53,607.14,606.18,607.14,268334.0,602.9253,603.5317,602.5774,603.5317,268334.0
2025-02-21 11:15:00,607.15,607.35,606.73,607.2,340304.0,603.5416,603.7404,603.1241,603.5913,340304.0
2025-02-21 11:20:00,607.2,607.48,607.19,607.35,239904.0,603.5913,603.8696,603.5814,603.7404,239904.0
2025-02-21 11:25:00,607.34,607.36,606.71,606.94,244975.0,603.7305,603.7503,603.1042,603.3328,244975.0
2025-02-21 11:30:00,606.95,607.36,606.7,607.22,223915.0,603.3428,603.7503,603.0943,603.6112,223915.0
2025-02-21 11:35:00,607.2,607.5,607.01,607.37,125218.0,603.5913,603.8895,603.4024,603.7603,125218.0
2025-02-21 11:40:00,607.38,607.46,606.82,606.89,192228.0,603.7702,603.8498,603.2136,603.2831,192228.0
2025-02-21 11:45:00,606.87,606.98,606.54,606.77,260068.0,603.2633,603.3726,602.9352,603.1639,260068.0
2025-02-21 11:50:00,606.75,606.76,606.31,606.44,352002.0,603.144,603.1539,602.7066,602.8358,352002.0
2025-02-21 11:55:00,606.45,607.12,606.42,606.81,248797.0,602.8458,603.5118,602.8159,603.2036,248797.0
2025-02-21 12:00:00,606.8,607.13,606.74,607.02,103540.0,603.1937,603.5217,603.134,603.4124,103540.0
2025-02-21 12:05:00,607.03,607.1,606.56,606.59,108403.0,603.4223,603.4919,602.9551,602.9849,108403.0
2025-02-21 12:10:00,606.61,606.65,606.26,606.4,224078.0,603.0048,603.0446,602.6569,602.7961,224078.0
2025-02-21 12:15:00,606.4,606.44,605.6,605.7,459497.0,602.7961,602.8358,602.0008,602.1002,459497.0
2025-02-21 12:20:00,605.67,605.8,605.16,605.6,399345.0,602.0704,602.1996,601.5634,602.0008,399345.0
2025-02-21 12:25:00,605.6,605.89,605.56,605.72,140399.0,602.0008,602.2891,601.961,602.1201,140399.0
2025-02-21 12:30:00,605.75,605.79,605.28,605.28,154045.0,602.1499,602.1897,601.6827,601.6827,154045.0
2025-02-21 12:35:00,605.29,605.53,604.54,604.74,598347.0,601.6926,601.9312,600.9471,601.1459,598347.0
2025-02-21 12:40:00,604.75,605.17,604.59,605.07,310945.0,601.1559,601.5734,600.9968,601.474,310945.0
2025-02-21 12:45:00,605.07,605.08,604.57,604.62,205313.0,601.474,601.4839,600.9769,601.0266,205313.0
2025-02-21 12:50:00,604.64,604.69,604.25,604.27,362133.0,601.0465,601.0962,600.6588,600.6787,362133.0
2025-02-21 12:55:00,604.27,604.45,603.62,603.82,464957.0,600.6787,600.8576,600.0326,600.2314,464957.0
2025-02-21 13:00:00,603.83,603.85,603.09,603.23,662486.0,600.2413,600.2612,599.5057,599.6449,662486.0
2025-02-21 13:05:00,603.22,603.4,602.72,602.79,497321.0,599.635,599.8139,599.1379,599.2075,497321.0
2025-02-21 13:10:00,602.8,602.96,602.21,602.95,880360.0,599.2174,599.3765,598.631,599.3666,880360.0
2025-02-21 13:15:00,602.93,603.54,602.75,602.85,571070.0,599.3467,599.9531,599.1677,599.2672,571070.0
2025-02-21 13:20:00,602.86,603.01,602.53,602.69,429023.0,599.2771,599.4262,598.9491,599.1081,429023.0
2025-02-21 13:25:00,602.66,603.05,602.1,602.16,392568.0,599.0783,599.466,598.5216,598.5813,392568.0
2025-02-21 13:30:00,602.14,602.19,601.59,602.05,481895.0,598.5614,598.6111,598.0146,598.4719,481895.0
2025-02-21 13:35:00,602.06,603.23,602.01,602.39,694479.0,598.4818,599.6449,598.4321,598.8099,694479.0
2025-02-21 13:40:00,602.42,602.71,601.82,601.84,281589.0,598.8397,599.128,598.2433,598.2632,281589.0
2025-02-21 13:45:00,601.83,602.05,601.74,601.91,278165.0,598.2532,598.4719,598.1637,598.3327,278165.0
2025-02-21 13:50:00,601.88,602.23,601.81,602.21,263912.0,598.3029,598.6508,598.2333,598.631,263912.0
2025-02-21 13:55:00,602.19,602.21,601.57,601.75,366817.0,598.6111,598.631,597.9948,598.1737,366817.0
2025-02-21 14:00:00,601.76,601.91,601.23,601.37,574153.0,598.1836,598.3327,597.6568,597.7959,574153.0
2025-02-21 14:05:00,601.35,601.75,601.25,601.75,374015.0,597.7761,598.1737,597.6767,598.1737,374015.0
2025-02-21 14:10:00,601.76,602.33,601.43,602.14,466832.0,598.1836,598.7502,597.8556,598.5614,466832.0
2025-02-21 14:15:00,602.14,602.15,601.34,601.37,319659.0,598.5614,598.5713,597.7661,597.7959,319659.0
2025-02-21 14:20:00,601.33,601.37,600.45,600.67,494617.0,597.7562,597.7959,596.8814,597.1001,494617.0
2025-02-21 14:25:00,600.67,600.71,599.65,599.91,714633.0,597.1001,597.1399,596.0862,596.3446,714633.0
2025-02-21 14:30:00,599.91,600.65,599.81,600.15,542560.0,596.3446,597.0802,596.2452,596.5832,542560.0
2025-02-21 14:35:00,600.15,600.29,599.62,599.78,345370.0,596.5832,596.7224,596.0563,596.2154,345370.0
2025-02-21 14:40:00,599.81,600.14,599.47,600.09,517745.0,596.2452,596.5733,595.9072,596.5236,517745.0
2025-02-21 14:45:00,600.07,600.2,599.7,599.94,397113.0,596.5037,596.6329,596.1359,596.3744,397113.0
2025-02-21 14:50:00,599.95,600.66,599.93,600.1,581101.0,596.3844,597.0902,596.3645,596.5335,581101.0
2025-02-21 14:55:00,600.09,600.61,600.0,600.04,440978.0,596.5236,597.0405,596.4341,596.4739,440978.0
2025-02-21 15:00:00,600.03,600.42,599.76,600.02,395031.0,596.4639,596.8516,596.1955,596.454,395031.0
2025-02-21 15:05:00,600.02,600.25,599.88,599.93,213167.0,596.454,596.6826,596.3148,596.3645,213167.0
2025-02-21 15:10:00,599.96,600.48,599.66,600.15,665931.0,596.3943,596.9112,596.0961,596.5832,665931.0
2025-02-21 15:15:00,600.14,600.35,599.86,600.27,583088.0,596.5733,596.782,596.2949,596.7025,583088.0
2025-02-21 15:20:00,600.26,600.64,600.09,600.59,418193.0,596.6925,597.0703,596.5236,597.0206,418193.0
2025-02-21 15:25:00,600.61,600.64,600.29,600.56,442322.0,597.0405,597.0703,596.7224,596.9908,442322.0
2025-02-21 15:30:00,600.58,600.91,600.37,600.67,650305.0,597.0106,597.3387,596.8019,597.1001,650305.0
2025-02-21 15:35:00,600.66,600.74,600.25,600.59,553806.0,597.0902,597.1697,596.6826,597.0206,553806.0
2025-02-21 15:40:00,600.59,600.69,600.03,600.04,953857.0,597.0206,597.12,596.4639,596.4739,953857.0
2025-02-21 15:45:00,600.06,600.34,599.71,600.18,1113429.0,596.4937,596.7721,596.1458,596.613,1113429.0
2025-02-21 15:50:00,600.17,600.54,599.94,600.37,1126289.0,596.6031,596.9709,596.3744,596.8019,1126289.0
2025-02-21 15:55:00,600.36,600.49,599.5,599.98,3088523.0,596.7919,596.9212,595.9371,596.4142,3088523.0
2025-02-24 09:30:00,602.02,603.03,601.77,602.14,1177463.0,598.4421,599.4461,598.1936,598.5614,1177463.0
2025-02-24 09:35:00,602.13,602.2,601.07,601.27,629906.0,598.5514,598.621,597.4977,597.6965,629906.0
2025-02-24 09:40:00,601.26,601.6,600.65,601.06,548155.0,597.6866,598.0246,597.0802,597.4878,548155.0
2025-02-24 09:45:00,601.08,601.32,600.36,600.6,424124.0,597.5077,597.7462,596.7919,597.0305,424124.0
2025-02-24 09:50:00,600.58,600.62,599.35,599.59,673297.0,597.0106,597.0504,595.788,596.0265,673297.0
2025-02-24 09:55:00,599.56,599.57,598.63,598.76,667904.0,595.9967,596.0066,595.0722,595.2015,667904.0
2025-02-24 10:00:00,598.76,599.17,597.09,597.37,1157145.0,595.2015,595.609,593.5414,593.8197,1157145.0
2025-02-24 10:05:00,597.37,598.26,596.49,597.9,1268633.0,593.8197,594.7044,592.9449,594.3466,1268633.0
2025-02-24 10:10:00,597.92,599.12,597.84,598.99,652259.0,594.3665,595.5593,594.2869,595.4301,652259.0
2025-02-24 10:15:00,598.95,599.45,598.11,598.32,624063.0,595.3903,595.8874,594.5553,594.7641,624063.0
2025-02-24 10:20:00,598.31,599.22,598.3,599.1,375971.0,594.7541,595.6587,594.7442,595.5394,375971.0
2025-02-24 10:25:00,599.08,599.14,597.81,597.95,387570.0,595.5196,595.5792,594.2571,594.3963,387570.0
2025-02-24 10:30:00,597.93,598.45,597.67,597.85,332785.0,594.3764,594.8933,594.1179,594.2969,332785.0
2025-02-24 10:35:00,597.86,598.23,597.46,597.98,292301.0,594.3068,594.6746,593.9092,594.4261,292301.0
2025-02-24 10:40:00,597.96,598.3,597.53,597.64,231478.0,594.4062,594.7442,593.9788,594.0881,231478.0
2025-02-24 10:45:00,597.67,598.02,597.28,597.99,281080.0,594.1179,594.4659,593.7303,594.436,281080.0
2025-02-24 10:50:00,597.97,598.25,597.11,597.26,366112.0,594.4162,594.6945,593.5613,593.7104,366112.0
2025-02-24 10:55:00,597.28,597.87,596.75,597.7,339857.0,593.7303,594.3167,593.2034,594.1478,339857.0
2025-02-24 11:00:00,597.72,598.13,597.47,598.03,255818.0,594.1676,594.5752,593.9191,594.4758,255818.0
2025-02-24 11:05:00,598.02,598.65,597.99,598.13,330688.0,594.4659,595.0921,594.436,594.5752,330688.0
2025-02-24 11:10:00,598.12,598.52,597.98,598.45,232327.0,594.5653,594.9629,594.4261,594.8933,232327.0
2025-02-24 11:15:00,598.48,598.95,598.39,598.92,289577.0,594.9231,595.3903,594.8337,595.3605,289577.0
2025-02-24 11:20:00,598.95,599.29,598.81,599.24,280980.0,595.3903,595.7283,595.2512,595.6786,280980.0
2025-02-24 11:25:00,599.25,600.38,599.17,600.1,711018.0,595.6885,596.8118,595.609,596.5335,711018.0
2025-02-24 11:30:00,600.13,600.59,600.13,600.22,302748.0,596.5633,597.0206,596.5633,596.6528,302748.0
2025-02-24 11:35:00,600.2,600.47,599.4,599.48,281345.0,596.6329,596.9013,595.8377,595.9172,281345.0
2025-02-24 11:40:00,599.47,600.8,599.45,600.3,272567.0,595.9072,597.2293,595.8874,596.7323,272567.0
2025-02-24 11:45:00,600.33,600.78,600.26,600.48,221008.0,596.7621,597.2095,596.6925,596.9112,221008.0
2025-02-24 11:50:00,600.5,600.65,600.12,600.44,148593.0,596.9311,597.0802,596.5534,596.8715,148593.0
2025-02-24 11:55:00,600.44,600.45,599.83,599.97,209955.0,596.8715,596.8814,596.2651,596.4043,209955.0
2025-02-24 12:00:00,599.98,600.7,599.82,600.66,169251.0,596.4142,597.1299,596.2552,597.0902,169251.0
2025-02-24 12:05:00,600.65,600.85,600.01,600.43,156969.0,597.0802,597.279,596.444,596.8615,156969.0
2025-02-24 12:10:00,600.44,600.83,600.21,600.4,163800.0,596.8715,597.2592,596.6428,596.8317,163800.0
2025-02-24 12:15:00,600.44,601.43,600.44,601.31,262905.0,596.8715,597.8556,596.8715,597.7363,262905.0
2025-02-24 12:20:00,601.32,601.58,601.16,601.3,193671.0,597.7462,598.0047,597.5872,597.7264,193671.0
2025-02-24 12:25:00,601.3,601.53,600.97,601.04,160697.0,597.7264,597.955,597.3983,597.4679,160697.0
2025-02-24 12:30:00,601.08,601.08,600.62,600.85,119569.0,597.5077,597.5077,597.0504,597.279,119569.0
2025-02-24 12:35:00,600.81,601.39,600.7,601.31,153236.0,597.2393,597.8158,597.1299,597.7363,153236.0
2025-02-24 12:40:00,601.32,601.6,601.27,601.53,178655.0,597.7462,598.0246,597.6965,597.955,178655.0
2025-02-24 12:45:00,601.55,601.85,601.25,601.5,121397.0,597.9749,598.2731,597.6767,597.9252,121397.0
2025-02-24 12:50:00,601.49,601.49,600.84,600.96,97471.0,597.9152,597.9152,597.2691,597.3884,97471.0
2025-02-24 12:55:00,600.93,601.38,600.55,600.63,264772.0,597.3586,597.8059,596.9808,597.0603,264772.0
2025-02-24 13:00:00,600.64,600.83,600.53,600.76,98456.0,597.0703,597.2592,596.9609,597.1896,98456.0
2025-02-24 13:05:00,600.77,601.08,600.59,601.08,112522.0,597.1995,597.5077,597.0206,597.5077,112522.0
2025-02-24 13:10:00,601.05,601.19,600.68,600.95,69715.0,597.4778,597.617,597.11,597.3784,69715.0
2025-02-24 13:15:00,600.96,601.71,600.91,601.54,154002.0,597.3884,598.1339,597.3387,597.9649,154002.0
2025-02-24 13:20:00,601.5,601.55,601.08,601.33,82781.0,597.9252,597.9749,597.5077,597.7562,82781.0
2025-02-24 13:25:00,601.34,601.68,601.34,601.41,108173.0,597.7661,598.1041,597.7661,597.8357,108173.0
2025-02-24 13:30:00,601.39,601.48,601.07,601.35,118792.0,597.8158,597.9053,597.4977,597.7761,118792.0
2025-02-24 13:35:00,601.29,601.5,601.09,601.33,93735.0,597.7164,597.9252,597.5176,597.7562,93735.0
2025-02-24 13:40:00,601.32,601.62,601.24,601.42,68323.0,597.7462,598.0445,597.6667,597.8456,68323.0
2025-02-24 13:45:00,601.45,601.59,600.88,601.02,98897.0,597.8755,598.0146,597.3089,597.448,98897.0
2025-02-24 13:50:00,601.0,601.12,600.68,601.06,76777.0,597.4281,597.5474,597.11,597.4878,76777.0
2025-02-24 13:55:00,601.05,601.13,600.36,600.64,123324.0,597.4778,597.5574,596.7919,597.0703,123324.0
2025-02-24 14:00:00,600.62,601.37,600.57,601.33,332084.0,597.0504,597.7959,597.0007,597.7562,332084.0
2025-02-24 14:05:00,601.32,601.43,600.66,600.86,156460.0,597.7462,597.8556,597.0902,597.289,156460.0
2025-02-24 14:10:00,600.86,600.86,600.38,600.66,201942.0,597.289,597.289,596.8118,597.0902,201942.0
2025-02-24 14:15:00,600.66,600.77,600.03,600.14,185196.0,597.0902,597.1995,596.4639,596.5733,185196.0
2025-02-24 14:20:00,600.13,600.35,599.84,600.24,289368.0,596.5633,596.782,596.275,596.6727,289368.0
2025-02-24 14:25:00,600.22,600.41,599.99,600.07,139699.0,596.6528,596.8417,596.4241,596.5037,139699.0
2025-02-24 14:30:00,600.06,600.66,599.99,600.58,193250.0,596.4937,597.0902,596.4241,597.0106,193250.0
2025-02-24 14:35:00,600.56,600.56,600.18,600.31,233646.0,596.9908,596.9908,596.613,596.7422,233646.0
2025-02-24 14:40:00,600.3,600.38,599.82,599.96,209236.0,596.7323,596.8118,596.2552,596.3943,209236.0
2025-02-24 14:45:00,600.02,600.06,599.72,599.95,179122.0,596.454,596.4937,596.1558,596.3844,179122.0
2025-02-24 14:50:00,599.94,600.2,599.75,599.78,227979.0,596.3744,596.6329,596.1856,596.2154,227979.0
2025-02-24 14:55:00,599.8,599.81,599.39,599.78,239496.0,596.2353,596.2452,595.8277,596.2154,239496.0
2025-02-24 15:00:00,599.81,599.86,599.05,599.43,404135.0,596.2452,596.2949,595.4897,595.8675,404135.0
2025-02-24 15:05:00,599.45,599.87,599.3,599.7,217131.0,595.8874,596.3049,595.7382,596.1359,217131.0
2025-02-24 15:10:00,599.71,599.71,599.45,599.65,287019.0,596.1458,596.1458,595.8874,596.0862,287019.0
2025-02-24 15:15:00,599.65,600.03,598.9,599.68,631913.0,596.0862,596.4639,595.3406,596.116,631913.0
2025-02-24 15:20:00,599.66,600.02,599.26,599.26,647048.0,596.0961,596.454,595.6985,595.6985,647048.0
2025-02-24 15:25:00,599.27,599.55,599.05,599.1,342130.0,595.7084,595.9868,595.4897,595.5394,342130.0
2025-02-24 15:30:00,599.11,599.72,599.09,599.55,336617.0,595.5494,596.1558,595.5295,595.9868,336617.0
2025-02-24 15:35:00,599.53,599.72,599.17,599.19,677285.0,595.9669,596.1558,595.609,595.6289,677285.0
2025-02-24 15:40:00,599.18,599.22,598.63,598.84,842957.0,595.619,595.6587,595.0722,595.281,842957.0
2025-02-24 15:45:00,598.84,599.34,598.62,599.17,624631.0,595.281,595.778,595.0623,595.609,624631.0
2025-02-24 15:50:00,599.19,599.31,597.3,597.47,1139598.0,595.6289,595.7482,593.7501,593.9191,1139598.0
2025-02-24 15:55:00,597.46,597.68,596.64,597.2,4063442.0,593.9092,594.1279,593.0941,593.6507,4063442.0
2025-02-25 09:30:00,597.16,597.87,596.48,597.5,923076.0,593.611,594.3167,592.935,593.9489,923076.0
2025-02-25 09:35:00,597.47,597.89,596.82,597.72,481002.0,593.9191,594.3366,593.273,594.1676,481002.0
2025-02-25 09:40:00,597.71,597.72,596.39,596.4,340592.0,594.1577,594.1676,592.8455,592.8555,340592.0
2025-02-25 09:45:00,596.4,596.87,595.76,596.0,458614.0,592.8555,593.3227,592.2193,592.4579,458614.0
2025-02-25 09:50:00,596.01,596.11,594.25,594.48,783802.0,592.4678,592.5672,590.7183,590.9469,783802.0
2025-02-25 09:55:00,594.5,595.88,594.49,595.23,662294.0,590.9668,592.3386,590.9568,591.6924,662294.0
2025-02-25 10:00:00,595.25,595.28,593.47,593.64,1049273.0,591.7123,591.7421,589.9429,590.1119,1049273.0
2025-02-25 10:05:00,593.64,594.19,593.16,593.76,723578.0,590.1119,590.6586,589.6347,590.2312,723578.0
2025-02-25 10:10:00,593.79,594.21,592.49,592.62,769834.0,590.261,590.6785,588.9687,589.0979,769834.0
2025-02-25 10:15:00,592.6,593.19,591.6,591.6,920025.0,589.0781,589.6646,588.084,588.084,920025.0
2025-02-25 10:20:00,591.6,592.22,591.02,591.23,1315039.0,588.084,588.7003,587.5075,587.7162,1315039.0
2025-02-25 10:25:00,591.23,591.84,590.67,590.85,677099.0,587.7162,588.3226,587.1595,587.3385,677099.0
2025-02-25 10:30:00,590.86,591.26,590.5,591.21,704371.0,587.3484,587.746,586.9905,587.6963,704371.0
2025-02-25 10:35:00,591.21,592.38,591.13,592.3,1011768.0,587.6963,588.8594,587.6168,588.7799,1011768.0
2025-02-25 10:40:00,592.25,592.78,591.51,592.26,617568.0,588.7301,589.257,587.9945,588.7401,617568.0
2025-02-25 10:45:00,592.19,592.56,591.54,592.39,472564.0,588.6705,589.0383,588.0244,588.8693,472564.0
2025-02-25 10:50:00,592.39,593.33,592.2,593.19,431754.0,588.8693,589.8037,588.6804,589.6646,431754.0
2025-02-25 10:55:00,593.13,593.44,592.23,592.33,365173.0,589.6049,589.9131,588.7103,588.8097,365173.0
2025-02-25 11:00:00,592.34,592.42,590.97,591.47,535987.0,588.8196,588.8991,587.4578,587.9548,535987.0
2025-02-25 11:05:00,591.48,592.14,591.09,591.71,509423.0,587.9647,588.6208,587.577,588.1934,509423.0
2025-02-25 11:10:00,591.73,592.34,591.64,591.93,318559.0,588.2132,588.8196,588.1238,588.4121,318559.0
2025-02-25 11:15:00,591.93,592.21,591.5,591.7,222525.0,588.4121,588.6904,587.9846,588.1834,222525.0
2025-02-25 11:20:00,591.73,592.01,591.27,591.74,286589.0,588.2132,588.4916,587.756,588.2232,286589.0
2025-02-25 11:25:00,591.78,591.92,590.73,590.87,318204.0,588.2629,588.4021,587.2192,587.3584,318204.0
2025-02-25 11:30:00,590.85,591.22,589.56,590.63,685562.0,587.3385,587.7063,586.0561,587.1198,685562.0
2025-02-25 11:35:00,590.58,591.34,590.15,591.18,437384.0,587.0701,587.8256,586.6426,587.6665,437384.0
2025-02-25 11:40:00,591.17,591.23,590.63,591.09,218007.0,587.6566,587.7162,587.1198,587.577,218007.0
2025-02-25 11:45:00,591.1,592.21,590.94,592.17,391288.0,587.587,588.6904,587.4279,588.6506,391288.0
2025-02-25 11:50:00,592.14,592.61,592.1,592.49,248109.0,588.6208,589.088,588.581,588.9687,248109.0
2025-02-25 11:55:00,592.42,593.81,592.17,593.2,485675.0,588.8991,590.2809,588.6506,589.6745,485675.0
2025-02-25 12:00:00,593.13,593.36,592.71,592.77,258747.0,589.6049,589.8336,589.1874,589.2471,258747.0
2025-02-25 12:05:00,592.79,592.95,592.53,592.71,210468.0,589.2669,589.426,589.0085,589.1874,210468.0
2025-02-25 12:10:00,592.72,593.2,592.62,592.76,227274.0,589.1974,589.6745,589.0979,589.2371,227274.0
2025-02-25 12:15:00,592.7,593.02,592.57,592.78,151747.0,589.1775,589.4956,589.0482,589.257,151747.0
2025-02-25 12:20:00,592.72,592.95,592.12,592.83,266505.0,589.1974,589.426,588.6009,589.3067,266505.0
2025-02-25 12:25:00,592.84,593.69,592.69,593.68,247859.0,589.3166,590.1616,589.1675,590.1516,247859.0
2025-02-25 12:30:00,593.67,593.98,593.46,593.79,466891.0,590.1417,590.4499,589.933,590.261,466891.0
2025-02-25 12:35:00,593.77,594.44,593.63,594.06,369035.0,590.2411,590.9071,590.1019,590.5294,369035.0
2025-02-25 12:40:00,594.1,594.51,594.04,594.12,247775.0,590.5692,590.9767,590.5095,590.589,247775.0
2025-02-25 12:45:00,594.14,594.27,593.86,594.1,188205.0,590.6089,590.7381,590.3306,590.5692,188205.0
2025-02-25 12:50:00,594.1,594.55,594.07,594.38,145414.0,590.5692,591.0165,590.5393,590.8475,145414.0
2025-02-25 12:55:00,594.39,594.8,594.34,594.79,227937.0,590.8574,591.265,590.8077,591.2551,227937.0
2025-02-25 13:00:00,594.78,595.57,594.78,595.5,395903.0,591.2451,592.0304,591.2451,591.9608,395903.0
2025-02-25 13:05:00,595.45,596.18,595.38,595.7,417123.0,591.9111,592.6368,591.8415,592.1596,417123.0
2025-02-25 13:10:00,595.74,595.89,594.89,594.96,307106.0,592.1994,592.3485,591.3545,591.424,307106.0
2025-02-25 13:15:00,594.95,595.21,594.59,594.6,196525.0,591.4141,591.6726,591.0562,591.0662,196525.0
2025-02-25 13:20:00,594.64,595.17,594.56,594.99,168082.0,591.1059,591.6328,591.0264,591.4539,168082.0
2025-02-25 13:25:00,594.99,595.02,593.64,593.7,275619.0,591.4539,591.4837,590.1119,590.1715,275619.0
2025-02-25 13:30:00,593.71,594.28,593.61,594.09,352750.0,590.1815,590.7481,590.0821,590.5592,352750.0
2025-02-25 13:35:00,594.13,595.66,594.03,595.58,236349.0,590.599,592.1199,590.4996,592.0404,236349.0
2025-02-25 13:40:00,595.57,595.87,595.36,595.6,335675.0,592.0304,592.3286,591.8217,592.0602,335675.0
2025-02-25 13:45:00,595.59,595.83,595.41,595.56,154515.0,592.0503,592.2889,591.8714,592.0205,154515.0
2025-02-25 13:50:00,595.62,595.66,594.8,595.05,261230.0,592.0801,592.1199,591.265,591.5135,261230.0
2025-02-25 13:55:00,595.05,595.17,594.61,594.71,145158.0,591.5135,591.6328,591.0761,591.1755,145158.0
2025-02-25 14:00:00,594.65,594.88,594.38,594.58,211784.0,591.1159,591.3445,590.8475,591.0463,211784.0
2025-02-25 14:05:00,594.54,594.63,594.33,594.6,199819.0,591.0065,591.096,590.7978,591.0662,199819.0
2025-02-25 14:10:00,594.52,594.52,593.54,593.57,251239.0,590.9867,590.9867,590.0125,590.0423,251239.0
2025-02-25 14:15:00,593.55,593.89,593.01,593.79,446173.0,590.0224,590.3604,589.4856,590.261,446173.0
2025-02-25 14:20:00,593.73,593.73,593.14,593.26,227384.0,590.2014,590.2014,589.6149,589.7341,227384.0
2025-02-25 14:25:00,593.29,593.47,593.02,593.07,154852.0,589.764,589.9429,589.4956,589.5453,154852.0
2025-02-25 14:30:00,593.04,593.99,593.02,593.95,214118.0,589.5155,590.4598,589.4956,590.42,214118.0
2025-02-25 14:35:00,593.95,595.13,593.36,595.08,416702.0,590.42,591.593,589.8336,591.5433,416702.0
2025-02-25 14:40:00,595.07,595.58,594.97,595.31,797920.0,591.5334,592.0404,591.434,591.772,797920.0
2025-02-25 14:45:00,595.33,595.41,594.38,595.22,311450.0,591.7918,591.8714,590.8475,591.6825,311450.0
2025-02-25 14:50:00,595.23,595.46,595.07,595.28,140374.0,591.6924,591.9211,591.5334,591.7421,140374.0
2025-02-25 14:55:00,595.2,595.46,595.09,595.24,217875.0,591.6626,591.9211,591.5533,591.7024,217875.0
2025-02-25 15:00:00,595.23,595.73,594.86,595.4,393520.0,591.6924,592.1895,591.3246,591.8614,393520.0
2025-02-25 15:05:00,595.44,595.85,595.2,595.23,395376.0,591.9012,592.3088,591.6626,591.6924,395376.0
2025-02-25 15:10:00,595.27,595.36,594.74,595.19,235719.0,591.7322,591.8217,591.2054,591.6527,235719.0
2025-02-25 15:15:00,595.18,595.74,594.95,595.66,227012.0,591.6427,592.1994,591.4141,592.1199,227012.0
2025-02-25 15:20:00,595.66,596.64,595.53,596.57,370730.0,592.1199,593.0941,591.9907,593.0245,370730.0
2025-02-25 15:25:00,596.59,596.62,595.64,595.89,363805.0,593.0444,593.0742,592.1,592.3485,363805.0
2025-02-25 15:30:00,595.9,596.02,595.15,595.54,323190.0,592.3585,592.4777,591.6129,592.0006,323190.0
2025-02-25 15:35:00,595.52,595.74,594.19,594.27,595184.0,591.9807,592.1994,590.6586,590.7381,595184.0
2025-02-25 15:40:00,594.29,594.58,593.87,594.15,590328.0,590.758,591.0463,590.3405,590.6189,590328.0
2025-02-25 15:45:00,594.12,594.73,593.98,594.61,499782.0,590.589,591.1954,590.4499,591.0761,499782.0
2025-02-25 15:50:00,594.6,594.87,593.57,593.71,903620.0,591.0662,591.3346,590.0423,590.1815,903620.0
2025-02-25 15:55:00,593.71,594.83,593.65,594.21,2155843.0,590.1815,591.2948,590.1218,590.6785,2155843.0
2025-02-26 09:30:00,595.91,596.12,595.1,595.25,1319836.0,592.3684,592.5771,591.5632,591.7123,1319836.0
2025-02-26 09:35:00,595.25,596.5,595.1,596.42,603136.0,591.7123,592.9549,591.5632,592.8754,603136.0
2025-02-26 09:40:00,596.41,596.45,595.27,595.92,443236.0,592.8654,592.9052,591.7322,592.3783,443236.0
2025-02-26 09:45:00,595.93,597.2,595.66,597.19,529098.0,592.3883,593.6507,592.1199,593.6408,529098.0
2025-02-26 09:50:00,597.21,597.8,597.05,597.77,496151.0,593.6607,594.2472,593.5016,594.2173,496151.0
2025-02-26 09:55:00,597.76,597.77,596.92,597.71,341201.0,594.2074,594.2173,593.3724,594.1577,341201.0
2025-02-26 10:00:00,597.71,598.03,597.39,597.82,490968.0,594.1577,594.4758,593.8396,594.267,490968.0
2025-02-26 10:05:00,597.81,598.08,597.24,598.02,398559.0,594.2571,594.5255,593.6905,594.4659,398559.0
2025-02-26 10:10:00,598.03,598.73,597.85,598.62,337712.0,594.4758,595.1716,594.2969,595.0623,337712.0
2025-02-26 10:15:00,598.6,599.21,598.25,599.13,383713.0,595.0424,595.6488,594.6945,595.5693,383713.0
2025-02-26 10:20:00,599.14,599.28,598.4,598.65,463322.0,595.5792,595.7184,594.8436,595.0921,463322.0
2025-02-26 10:25:00,598.63,598.85,597.68,597.94,328563.0,595.0722,595.2909,594.1279,594.3863,328563.0
2025-02-26 10:30:00,597.98,598.72,597.95,598.31,324884.0,594.4261,595.1617,594.3963,594.7541,324884.0
2025-02-26 10:35:00,598.3,598.94,597.97,598.26,262678.0,594.7442,595.3804,594.4162,594.7044,262678.0
2025-02-26 10:40:00,598.22,599.04,598.17,598.71,164806.0,594.6647,595.4798,594.615,595.1518,164806.0
2025-02-26 10:45:00,598.73,598.95,598.52,598.8,144970.0,595.1716,595.3903,594.9629,595.2412,144970.0
2025-02-26 10:50:00,598.8,599.21,598.3,598.81,203732.0,595.2412,595.6488,594.7442,595.2512,203732.0
2025-02-26 10:55:00,598.81,598.98,598.55,598.85,107075.0,595.2512,595.4202,594.9927,595.2909,107075.0
2025-02-26 11:00:00,598.87,599.44,598.87,598.99,249682.0,595.3108,595.8774,595.3108,595.4301,249682.0
2025-02-26 11:05:00,599.01,599.52,598.93,599.39,318571.0,595.45,595.9569,595.3704,595.8277,318571.0
2025-02-26 11:10:00,599.41,599.58,599.23,599.45,278595.0,595.8476,596.0166,595.6687,595.8874,278595.0
2025-02-26 11:15:00,599.45,599.52,599.16,599.37,169806.0,595.8874,595.9569,595.5991,595.8078,169806.0
2025-02-26 11:20:00,599.42,599.48,598.8,599.15,228657.0,595.8575,595.9172,595.2412,595.5891,228657.0
2025-02-26 11:25:00,599.15,599.19,598.65,598.65,164253.0,595.5891,595.6289,595.0921,595.0921,164253.0
2025-02-26 11:30:00,598.68,598.73,598.09,598.54,396087.0,595.1219,595.1716,594.5354,594.9828,396087.0
2025-02-26 11:35:00,598.58,599.4,598.57,599.26,206419.0,595.0225,595.8377,595.0126,595.6985,206419.0
2025-02-26 11:40:00,599.27,599.43,598.25,598.86,175382.0,595.7084,595.8675,594.6945,595.3009,175382.0
2025-02-26 11:45:00,598.87,598.97,598.66,598.85,114010.0,595.3108,595.4102,595.1021,595.2909,114010.0
2025-02-26 11:50:00,598.85,599.3,598.73,599.13,129249.0,595.2909,595.7382,595.1716,595.5693,129249.0
2025-02-26 11:55:00,599.11,599.11,597.82,598.01,166214.0,595.5494,595.5494,594.267,594.4559,166214.0
2025-02-26 12:00:00,598.06,598.56,597.68,598.49,203287.0,594.5056,595.0026,594.1279,594.9331,203287.0
2025-02-26 12:05:00,598.5,599.0,598.41,598.47,154442.0,594.943,595.44,594.8535,594.9132,154442.0
2025-02-26 12:10:00,598.5,599.1,598.46,599.06,94016.0,594.943,595.5394,594.9032,595.4997,94016.0
2025-02-26 12:15:00,599.05,599.38,598.09,598.62,359742.0,595.4897,595.8178,594.5354,595.0623,359742.0
2025-02-26 12:20:00,598.65,598.76,598.03,598.4,226433.0,595.0921,595.2015,594.4758,594.8436,226433.0
2025-02-26 12:25:00,598.45,598.78,598.05,598.6,145274.0,594.8933,595.2213,594.4957,595.0424,145274.0
2025-02-26 12:30:00,598.65,599.01,597.79,597.91,354320.0,595.0921,595.45,594.2372,594.3565,354320.0
2025-02-26 12:35:00,597.91,597.91,597.14,597.25,435587.0,594.3565,594.3565,593.5911,593.7004,435587.0
2025-02-26 12:40:00,597.27,597.53,596.78,597.28,271619.0,593.7203,593.9788,593.2332,593.7303,271619.0
2025-02-26 12:45:00,597.32,597.5,596.75,596.94,156978.0,593.77,593.9489,593.2034,593.3923,156978.0
2025-02-26 12:50:00,596.92,596.99,595.82,596.27,329494.0,593.3724,593.442,592.2789,592.7263,329494.0
2025-02-26 12:55:00,596.32,596.38,595.1,595.61,329155.0,592.776,592.8356,591.5632,592.0702,329155.0
2025-02-26 13:00:00,595.59,595.86,594.86,595.41,342791.0,592.0503,592.3187,591.3246,591.8714,342791.0
2025-02-26 13:05:00,595.36,595.52,594.85,595.49,306166.0,591.8217,591.9807,591.3147,591.9509,306166.0
2025-02-26 13:10:00,595.52,595.8,594.95,595.46,299261.0,591.9807,592.2591,591.4141,591.9211,299261.0
2025-02-26 13:15:00,595.41,595.41,594.55,595.1,318314.0,591.8714,591.8714,591.0165,591.5632,318314.0
2025-02-26 13:20:00,595.13,595.63,594.96,595.31,202187.0,591.593,592.0901,591.424,591.772,202187.0
2025-02-26 13:25:00,595.32,595.33,593.85,593.93,394134.0,591.7819,591.7918,590.3206,590.4002,394134.0
2025-02-26 13:30:00,593.87,594.59,593.77,594.37,272100.0,590.3405,591.0562,590.2411,590.8375,272100.0
2025-02-26 13:35:00,594.34,594.41,593.74,593.79,188934.0,590.8077,590.8773,590.2113,590.261,188934.0
2025-02-26 13:40:00,593.78,594.0,593.17,593.64,406200.0,590.2511,590.4697,589.6447,590.1119,406200.0
2025-02-26 13:45:00,593.64,593.89,593.05,593.19,293639.0,590.1119,590.3604,589.5254,589.6646,293639.0
2025-02-26 13:50:00,593.17,593.42,592.72,593.05,247331.0,589.6447,589.8932,589.1974,589.5254,247331.0
2025-02-26 13:55:00,593.08,593.22,592.12,592.58,495992.0,589.5552,589.6944,588.6009,589.0582,495992.0
2025-02-26 14:00:00,592.55,593.3,592.17,592.54,600868.0,589.0284,589.7739,588.6506,589.0184,600868.0
2025-02-26 14:05:00,592.53,592.65,591.85,592.15,321099.0,589.0085,589.1278,588.3325,588.6307,321099.0
2025-02-26 14:10:00,592.21,592.72,592.09,592.51,332209.0,588.6904,589.1974,588.5711,588.9886,332209.0
2025-02-26 14:15:00,592.54,593.11,591.97,593.05,444576.0,589.0184,589.585,588.4518,589.5254,444576.0
2025-02-26 14:20:00,593.05,593.88,592.91,593.43,335983.0,589.5254,590.3505,589.3862,589.9031,335983.0
2025-02-26 14:25:00,593.43,593.89,593.28,593.39,244697.0,589.9031,590.3604,589.754,589.8634,244697.0
2025-02-26 14:30:00,593.35,593.96,593.24,593.9,335365.0,589.8236,590.43,589.7143,590.3703,335365.0
2025-02-26 14:35:00,593.92,594.21,593.69,594.08,267233.0,590.3902,590.6785,590.1616,590.5493,267233.0
2025-02-26 14:40:00,594.07,594.64,593.95,594.18,288746.0,590.5393,591.1059,590.42,590.6487,288746.0
2025-02-26 14:45:00,594.18,594.5,593.99,594.0,173744.0,590.6487,590.9668,590.4598,590.4697,173744.0
2025-02-26 14:50:00,593.96,594.14,593.7,594.0,192348.0,590.43,590.6089,590.1715,590.4697,192348.0
2025-02-26 14:55:00,593.99,594.0,592.63,592.76,326813.0,590.4598,590.4697,589.1079,589.2371,326813.0
2025-02-26 15:00:00,592.8,593.25,592.46,592.68,324312.0,589.2769,589.7242,588.9389,589.1576,324312.0
2025-02-26 15:05:00,592.7,593.48,592.69,593.43,283804.0,589.1775,589.9528,589.1675,589.9031,283804.0
2025-02-26 15:10:00,593.41,593.73,593.2,593.27,272414.0,589.8833,590.2014,589.6745,589.7441,272414.0
2025-02-26 15:15:00,593.23,593.47,592.94,593.42,327159.0,589.7043,589.9429,589.416,589.8932,327159.0
2025-02-26 15:20:00,593.42,593.9,592.97,593.65,299409.0,589.8932,590.3703,589.4459,590.1218,299409.0
2025-02-26 15:25:00,593.67,593.98,593.59,593.59,220035.0,590.1417,590.4499,590.0622,590.0622,220035.0
2025-02-26 15:30:00,593.59,593.87,593.14,593.76,486853.0,590.0622,590.3405,589.6149,590.2312,486853.0
2025-02-26 15:35:00,593.76,594.09,593.43,594.0,508229.0,590.2312,590.5592,589.9031,590.4697,508229.0
2025-02-26 15:40:00,594.01,594.96,593.76,594.81,554421.0,590.4797,591.424,590.2312,591.2749,554421.0
2025-02-26 15:45:00,594.78,595.29,594.52,594.86,653354.0,591.2451,591.7521,590.9867,591.3246,653354.0
2025-02-26 15:50:00,594.92,595.02,594.25,594.74,637972.0,591.3843,591.4837,590.7183,591.2054,637972.0
2025-02-26 15:55:00,594.73,594.97,593.69,594.43,1529596.0,591.1954,591.434,590.1616,590.8972,1529596.0
2025-02-27 09:30:00,596.85,597.28,596.6,597.09,978098.0,593.3028,593.7303,593.0543,593.5414,978098.0
2025-02-27 09:35:00,597.11,598.02,597.06,597.2,651629.0,593.5613,594.4659,593.5116,593.6507,651629.0
2025-02-27 09:40:00,597.19,597.19,595.06,595.47,744871.0,593.6408,593.6408,591.5234,591.931,744871.0
2025-02-27 09:45:00,595.48,596.44,595.21,595.55,706222.0,591.941,592.8952,591.6726,592.0105,706222.0
2025-02-27 09:50:00,595.54,595.69,593.68,593.75,742561.0,592.0006,592.1497,590.1516,590.2212,742561.0
2025-02-27 09:55:00,593.77,593.82,592.14,592.44,1052788.0,590.2411,590.2908,588.6208,588.919,1052788.0
2025-02-27 10:00:00,592.43,592.46,590.52,591.88,1632045.0,588.9091,588.9389,587.0104,588.3623,1632045.0
2025-02-27 10:05:00,591.88,592.54,591.61,592.11,723873.0,588.3623,589.0184,588.094,588.591,723873.0
2025-02-27 10:10:00,592.09,594.39,592.04,594.08,782992.0,588.5711,590.8574,588.5214,590.5493,782992.0
2025-02-27 10:15:00,594.04,594.78,593.85,594.58,592406.0,590.5095,591.2451,590.3206,591.0463,592406.0
2025-02-27 10:20:00,594.59,596.52,594.13,595.69,935439.0,591.0562,592.9748,590.599,592.1497,935439.0
2025-02-27 10:25:00,595.69,595.84,595.11,595.45,479756.0,592.1497,592.2988,591.5732,591.9111,479756.0
2025-02-27 10:30:00,595.45,595.58,593.76,594.32,442237.0,591.9111,592.0404,590.2312,590.7878,442237.0
2025-02-27 10:35:00,594.29,595.72,593.59,595.21,354789.0,590.758,592.1795,590.0622,591.6726,354789.0
2025-02-27 10:40:00,595.2,595.4,594.48,595.05,291189.0,591.6626,591.8614,590.9469,591.5135,291189.0
2025-02-27 10:45:00,595.04,595.64,594.54,595.22,275953.0,591.5036,592.1,591.0065,591.6825,275953.0
2025-02-27 10:50:00,595.19,595.29,593.9,594.03,275039.0,591.6527,591.7521,590.3703,590.4996,275039.0
2025-02-27 10:55:00,593.94,594.25,593.29,593.43,414354.0,590.4101,590.7183,589.764,589.9031,414354.0
2025-02-27 11:00:00,593.44,594.55,593.22,593.66,362488.0,589.9131,591.0165,589.6944,590.1318,362488.0
2025-02-27 11:05:00,593.66,594.25,593.65,593.92,258043.0,590.1318,590.7183,590.1218,590.3902,258043.0
2025-02-27 11:10:00,593.94,595.35,593.94,595.3,345919.0,590.4101,591.8117,590.4101,591.762,345919.0
2025-02-27 11:15:00,595.31,596.14,595.16,595.89,276498.0,591.772,592.597,591.6229,592.3485,276498.0
2025-02-27 11:20:00,595.9,596.24,595.32,595.5,201520.0,592.3585,592.6964,591.7819,591.9608,201520.0
2025-02-27 11:25:00,595.48,595.6,593.86,594.12,284943.0,591.941,592.0602,590.3306,590.589,284943.0
2025-02-27 11:30:00,594.13,594.83,593.9,594.65,216709.0,590.599,591.2948,590.3703,591.1159,216709.0
2025-02-27 11:35:00,594.62,594.96,594.07,594.31,136554.0,591.0861,591.424,590.5393,590.7779,136554.0
2025-02-27 11:40:00,594.3,594.53,593.63,593.89,156019.0,590.768,590.9966,590.1019,590.3604,156019.0
2025-02-27 11:45:00,593.78,594.14,593.62,593.85,99026.0,590.2511,590.6089,590.092,590.3206,99026.0
2025-02-27 11:50:00,593.85,593.88,592.59,592.83,273355.0,590.3206,590.3505,589.0681,589.3067,273355.0
2025-02-27 11:55:00,592.88,593.08,592.28,592.45,187589.0,589.3564,589.5552,588.76,588.929,187589.0
2025-02-27 12:00:00,592.49,593.02,592.21,592.95,280987.0,588.9687,589.4956,588.6904,589.426,280987.0
2025-02-27 12:05:00,592.94,593.02,592.35,592.4,200451.0,589.416,589.4956,588.8296,588.8793,200451.0
2025-02-27 12:10:00,592.4,592.76,592.13,592.39,313458.0,588.8793,589.2371,588.6109,588.8693,313458.0
2025-02-27 12:15:00,592.45,592.55,591.63,591.71,237350.0,588.929,589.0284,588.1138,588.1934,237350.0
2025-02-27 12:20:00,591.7,592.66,591.4,592.63,293720.0,588.1834,589.1377,587.8852,589.1079,293720.0
2025-02-27 12:25:00,592.62,593.99,592.52,593.95,319777.0,589.0979,590.4598,588.9985,590.42,319777.0
2025-02-27 12:30:00,593.96,594.48,593.64,593.99,386003.0,590.43,590.9469,590.1119,590.4598,386003.0
2025-02-27 12:35:00,594.01,594.35,593.88,593.9,167675.0,590.4797,590.8177,590.3505,590.3703,167675.0
2025-02-27 12:40:00,593.91,593.92,592.39,592.82,238654.0,590.3803,590.3902,588.8693,589.2968,238654.0
2025-02-27 12:45:00,592.82,593.44,592.71,592.82,226892.0,589.2968,589.9131,589.1874,589.2968,226892.0
2025-02-27 12:50:00,592.81,593.55,592.37,593.23,217816.0,589.2868,590.0224,588.8494,589.7043,217816.0
2025-02-27 12:55:00,593.25,593.45,593.06,593.42,141783.0,589.7242,589.923,589.5353,589.8932,141783.0
2025-02-27 13:00:00,593.44,594.36,593.4,593.78,328572.0,589.9131,590.8276,589.8733,590.2511,328572.0
2025-02-27 13:05:00,593.77,593.94,593.3,593.75,223452.0,590.2411,590.4101,589.7739,590.2212,223452.0
2025-02-27 13:10:00,593.75,594.91,593.58,594.63,231954.0,590.2212,591.3743,590.0522,591.096,231954.0
2025-02-27 13:15:00,594.65,594.86,594.2,594.59,206266.0,591.1159,591.3246,590.6686,591.0562,206266.0
2025-02-27 13:20:00,594.62,595.11,594.21,595.02,244285.0,591.0861,591.5732,590.6785,591.4837,244285.0
2025-02-27 13:25:00,595.04,595.16,594.47,594.59,190409.0,591.5036,591.6229,590.937,591.0562,190409.0
2025-02-27 13:30:00,594.63,594.94,594.38,594.84,105416.0,591.096,591.4042,590.8475,591.3048,105416.0
2025-02-27 13:35:00,594.87,594.95,594.46,594.87,109098.0,591.3346,591.4141,590.927,591.3346,109098.0
2025-02-27 13:40:00,594.88,594.93,594.16,594.36,177671.0,591.3445,591.3942,590.6288,590.8276,177671.0
2025-02-27 13:45:00,594.36,594.52,593.94,594.44,107491.0,590.8276,590.9867,590.4101,590.9071,107491.0
2025-02-27 13:50:00,594.42,594.57,593.84,594.56,175424.0,590.8873,591.0364,590.3107,591.0264,175424.0
2025-02-27 13:55:00,594.57,594.7,593.64,593.71,257177.0,591.0364,591.1656,590.1119,590.1815,257177.0
2025-02-27 14:00:00,593.76,593.84,593.25,593.59,231744.0,590.2312,590.3107,589.7242,590.0622,231744.0
2025-02-27 14:05:00,593.56,593.59,593.05,593.26,180054.0,590.0324,590.0622,589.5254,589.7341,180054.0
2025-02-27 14:10:00,593.25,593.41,592.43,592.55,290689.0,589.7242,589.8833,588.9091,589.0284,290689.0
2025-02-27 14:15:00,592.54,592.58,591.89,592.54,352770.0,589.0184,589.0582,588.3723,589.0184,352770.0
2025-02-27 14:20:00,592.51,592.72,591.53,591.75,389046.0,588.9886,589.1974,588.0144,588.2331,389046.0
2025-02-27 14:25:00,591.65,591.79,590.68,590.77,425322.0,588.1337,588.2729,587.1695,587.2589,425322.0
2025-02-27 14:30:00,590.78,590.8,588.79,589.35,913532.0,587.2689,587.2888,585.2907,585.8474,913532.0
2025-02-27 14:35:00,589.36,589.99,589.27,589.48,795215.0,585.8573,586.4836,585.7679,585.9766,795215.0
2025-02-27 14:40:00,589.48,589.51,588.34,589.14,711700.0,585.9766,586.0064,584.8434,585.6386,711700.0
2025-02-27 14:45:00,589.13,589.76,588.77,589.15,637637.0,585.6287,586.2549,585.2708,585.6486,637637.0
2025-02-27 14:50:00,589.2,589.94,588.78,589.49,597268.0,585.6983,586.4339,585.2808,585.9866,597268.0
2025-02-27 14:55:00,589.49,589.9,589.15,589.28,385279.0,585.9866,586.3941,585.6486,585.7778,385279.0
2025-02-27 15:00:00,589.3,589.35,587.22,587.75,1145666.0,585.7977,585.8474,583.73,584.2569,1145666.0
2025-02-27 15:05:00,587.78,588.16,587.43,587.6,816258.0,584.2867,584.6645,583.9388,584.1078,816258.0
2025-02-27 15:10:00,587.59,587.85,586.73,587.31,673999.0,584.0978,584.3563,583.243,583.8195,673999.0
2025-02-27 15:15:00,587.3,587.59,586.64,586.82,737014.0,583.8096,584.0978,583.1535,583.3324,737014.0
2025-02-27 15:20:00,586.78,588.01,586.5,587.39,912969.0,583.2927,584.5153,583.0143,583.899,912969.0
2025-02-27 15:25:00,587.38,587.79,586.24,586.31,689525.0,583.8891,584.2967,582.7559,582.8255,689525.0
2025-02-27 15:30:00,586.36,587.5,586.32,587.01,729698.0,582.8752,584.0084,582.8354,583.5213,729698.0
2025-02-27 15:35:00,586.98,587.57,586.47,586.49,569210.0,583.4915,584.078,582.9845,583.0044,569210.0
2025-02-27 15:40:00,586.47,586.66,585.97,586.28,956067.0,582.9845,583.1734,582.4875,582.7956,956067.0
2025-02-27 15:45:00,586.25,586.82,585.86,586.6,1113179.0,582.7658,583.3324,582.3781,583.1137,1113179.0
2025-02-27 15:50:00,586.58,586.98,585.65,585.67,1719761.0,583.0938,583.4915,582.1694,582.1893,1719761.0
2025-02-27 15:55:00,585.69,585.74,584.65,585.04,4867941.0,582.2091,582.2588,581.1753,581.563,4867941.0
2025-02-28 09:30:00,585.56,585.58,583.27,583.41,2278512.0,582.0799,582.0998,579.8035,579.9427,2278512.0
2025-02-28 09:35:00,583.39,585.88,583.39,585.41,1476774.0,579.9228,582.398,579.9228,581.9308,1476774.0
2025-02-28 09:40:00,585.43,586.33,584.43,585.95,933680.0,581.9507,582.8453,580.9566,582.4676,933680.0
2025-02-28 09:45:00,585.92,586.1,584.87,585.33,591658.0,582.4378,582.6167,581.394,581.8513,591658.0
2025-02-28 09:50:00,585.34,586.08,585.08,585.66,526178.0,581.8612,582.5968,581.6028,582.1793,526178.0
2025-02-28 09:55:00,585.67,586.12,584.73,586.03,580976.0,582.1893,582.6366,581.2548,582.5471,580976.0
2025-02-28 10:00:00,586.01,587.03,585.22,586.18,618388.0,582.5272,583.5412,581.7419,582.6962,618388.0
2025-02-28 10:05:00,586.23,586.8,585.42,586.71,355803.0,582.7459,583.3125,581.9407,583.2231,355803.0
2025-02-28 10:10:00,586.67,587.52,586.3,587.49,631512.0,583.1833,584.0283,582.8155,583.9984,631512.0
2025-02-28 10:15:00,587.48,587.6,586.06,586.16,587444.0,583.9885,584.1078,582.5769,582.6763,587444.0
2025-02-28 10:20:00,586.18,587.97,585.79,587.72,552835.0,582.6962,584.4756,582.3085,584.2271,552835.0
2025-02-28 10:25:00,587.65,588.38,587.64,588.36,653569.0,584.1575,584.8831,584.1475,584.8633,653569.0
2025-02-28 10:30:00,588.36,588.7,587.97,588.38,614960.0,584.8633,585.2012,584.4756,584.8831,614960.0
2025-02-28 10:35:00,588.36,588.47,587.27,587.7,469932.0,584.8633,584.9726,583.7797,584.2072,469932.0
2025-02-28 10:40:00,587.72,588.02,587.09,587.43,347059.0,584.2271,584.5253,583.6008,583.9388,347059.0
2025-02-28 10:45:00,587.45,588.26,587.25,587.57,306831.0,583.9587,584.7639,583.7599,584.078,306831.0
2025-02-28 10:50:00,587.6,588.65,587.51,588.26,302589.0,584.1078,585.1515,584.0183,584.7639,302589.0
2025-02-28 10:55:00,588.26,588.9,588.08,588.86,228924.0,584.7639,585.4001,584.5849,585.3603,228924.0
2025-02-28 11:00:00,588.87,589.03,588.36,588.61,287885.0,585.3702,585.5293,584.8633,585.1118,287885.0
2025-02-28 11:05:00,588.61,589.0,588.16,588.44,248911.0,585.1118,585.4995,584.6645,584.9428,248911.0
2025-02-28 11:10:00,588.5,588.61,587.39,587.58,237091.0,585.0024,585.1118,583.899,584.0879,237091.0
2025-02-28 11:15:00,587.62,587.68,586.33,587.19,498198.0,584.1277,584.1873,582.8453,583.7002,498198.0
2025-02-28 11:20:00,587.2,587.84,586.85,587.01,362442.0,583.7102,584.3464,583.3622,583.5213,362442.0
2025-02-28 11:25:00,586.97,587.14,586.01,586.06,297567.0,583.4815,583.6505,582.5272,582.5769,297567.0
2025-02-28 11:30:00,586.07,587.31,585.83,587.3,340052.0,582.5869,583.8195,582.3483,583.8096,340052.0
2025-02-28 11:35:00,587.3,587.88,587.02,587.53,181132.0,583.8096,584.3861,583.5312,584.0382,181132.0
2025-02-28 11:40:00,587.54,588.2,587.44,587.89,226159.0,584.0481,584.7042,583.9487,584.3961,226159.0
2025-02-28 11:45:00,587.84,588.34,587.52,588.14,298124.0,584.3464,584.8434,584.0283,584.6446,298124.0
2025-02-28 11:50:00,588.19,588.28,587.45,588.01,156996.0,584.6943,584.7837,583.9587,584.5153,156996.0
2025-02-28 11:55:00,588.02,588.05,587.11,587.34,228256.0,584.5253,584.5551,583.6207,583.8493,228256.0
2025-02-28 12:00:00,587.36,587.55,586.65,586.71,201680.0,583.8692,584.0581,583.1634,583.2231,201680.0
2025-02-28 12:05:00,586.69,587.19,586.51,586.85,152087.0,583.2032,583.7002,583.0243,583.3622,152087.0
2025-02-28 12:10:00,586.83,587.71,586.8,587.62,189030.0,583.3424,584.2171,583.3125,584.1277,189030.0
2025-02-28 12:15:00,587.57,588.22,587.26,588.12,175382.0,584.078,584.7241,583.7698,584.6247,175382.0
2025-02-28 12:20:00,588.1,588.3,586.48,586.93,316384.0,584.6048,584.8036,582.9944,583.4418,316384.0
2025-02-28 12:25:00,586.92,587.46,586.85,587.02,195302.0,583.4318,583.9686,583.3622,583.5312,195302.0
2025-02-28 12:30:00,587.08,587.18,586.41,586.69,272280.0,583.5909,583.6903,582.9249,583.2032,272280.0
2025-02-28 12:35:00,586.65,586.87,586.23,586.63,237572.0,583.1634,583.3821,582.7459,583.1435,237572.0
2025-02-28 12:40:00,586.67,586.74,584.9,585.33,512895.0,583.1833,583.2529,581.4238,581.8513,512895.0
2025-02-28 12:45:00,585.32,585.64,584.23,584.25,860042.0,581.8413,582.1594,580.7578,580.7777,860042.0
2025-02-28 12:50:00,584.25,585.48,583.95,585.03,716469.0,580.7777,582.0004,580.4795,581.5531,716469.0
2025-02-28 12:55:00,585.04,585.05,583.6,583.69,482066.0,581.563,581.5729,580.1316,580.221,482066.0
2025-02-28 13:00:00,583.69,584.79,583.45,584.09,616339.0,580.221,581.3145,579.9824,580.6186,616339.0
2025-02-28 13:05:00,584.08,584.31,583.75,583.91,308086.0,580.6087,580.8373,580.2807,580.4397,308086.0
2025-02-28 13:10:00,583.91,584.12,583.56,584.12,376374.0,580.4397,580.6485,580.0918,580.6485,376374.0
2025-02-28 13:15:00,584.12,584.59,582.49,582.66,1715187.0,580.6485,581.1157,579.0282,579.1971,1715187.0
2025-02-28 13:20:00,582.67,583.32,582.44,582.62,1366126.0,579.2071,579.8532,578.9785,579.1574,1366126.0
2025-02-28 13:25:00,582.62,584.77,582.61,584.72,824505.0,579.1574,581.2946,579.1474,581.2449,824505.0
2025-02-28 13:30:00,584.69,585.38,584.29,585.32,549164.0,581.2151,581.901,580.8175,581.8413,549164.0
2025-02-28 13:35:00,585.32,585.99,585.24,585.87,439946.0,581.8413,582.5074,581.7618,582.3881,439946.0
2025-02-28 13:40:00,585.84,586.52,585.16,585.9,591738.0,582.3582,583.0342,581.6823,582.4179,591738.0
2025-02-28 13:45:00,585.93,586.14,585.39,585.73,238081.0,582.4477,582.6565,581.9109,582.2489,238081.0
2025-02-28 13:50:00,585.68,586.33,585.48,585.69,229713.0,582.1992,582.8453,582.0004,582.2091,229713.0
2025-02-28 13:55:00,585.68,585.76,583.58,583.6,568125.0,582.1992,582.2787,580.1117,580.1316,568125.0
2025-02-28 14:00:00,583.6,584.9,583.53,584.38,453845.0,580.1316,581.4238,580.062,580.9069,453845.0
2025-02-28 14:05:00,584.34,585.11,584.27,584.64,603774.0,580.8672,581.6326,580.7976,581.1654,603774.0
2025-02-28 14:10:00,584.64,584.79,584.2,584.46,297119.0,581.1654,581.3145,580.728,580.9864,297119.0
2025-02-28 14:15:00,584.44,585.81,584.42,585.78,345239.0,580.9666,582.3284,580.9467,582.2986,345239.0
2025-02-28 14:20:00,585.76,585.83,584.55,585.2,388257.0,582.2787,582.3483,581.0759,581.722,388257.0
2025-02-28 14:25:00,585.23,585.83,585.23,585.67,233967.0,581.7519,582.3483,581.7519,582.1893,233967.0
2025-02-28 14:30:00,585.67,586.66,585.25,586.2,440471.0,582.1893,583.1734,581.7718,582.7161,440471.0
2025-02-28 14:35:00,586.21,587.4,585.98,587.02,424549.0,582.726,583.909,582.4974,583.5312,424549.0
2025-02-28 14:40:00,587.03,587.69,586.81,587.42,672754.0,583.5412,584.1972,583.3225,583.9289,672754.0
2025-02-28 14:45:00,587.42,587.98,587.19,587.78,379735.0,583.9289,584.4855,583.7002,584.2867,379735.0
2025-02-28 14:50:00,587.77,588.23,587.29,587.69,583511.0,584.2768,584.734,583.7996,584.1972,583511.0
2025-02-28 14:55:00,587.72,588.25,587.49,588.1,555733.0,584.2271,584.7539,583.9984,584.6048,555733.0
2025-02-28 15:00:00,588.09,588.91,587.82,588.83,664747.0,584.5949,585.41,584.3265,585.3305,664747.0
2025-02-28 15:05:00,588.83,589.3,588.57,589.05,637983.0,585.3305,585.7977,585.072,585.5492,637983.0
2025-02-28 15:10:00,589.06,589.21,588.37,588.71,599760.0,585.5591,585.7082,584.8732,585.2112,599760.0
2025-02-28 15:15:00,588.7,589.02,588.33,588.39,476591.0,585.2012,585.5193,584.8334,584.8931,476591.0
2025-02-28 15:20:00,588.4,588.56,587.7,588.34,649178.0,584.903,585.0621,584.2072,584.8434,649178.0
2025-02-28 15:25:00,588.34,589.68,588.29,589.62,762464.0,584.8434,586.1754,584.7937,586.1158,762464.0
2025-02-28 15:30:00,589.63,589.66,588.3,588.39,927252.0,586.1257,586.1555,584.8036,584.8931,927252.0
2025-02-28 15:35:00,588.39,589.28,587.93,589.06,699414.0,584.8931,585.7778,584.4358,585.5591,699414.0
2025-02-28 15:40:00,589.08,590.16,589.03,589.87,988091.0,585.579,586.6526,585.5293,586.3643,988091.0
2025-02-28 15:45:00,589.86,590.7,589.61,590.68,1291218.0,586.3544,587.1894,586.1058,587.1695,1291218.0
2025-02-28 15:50:00,590.7,592.63,590.61,592.6,2390280.0,587.1894,589.1079,587.0999,589.0781,2390280.0
2025-02-28 15:55:00,592.59,594.72,592.58,594.07,6230435.0,589.0681,591.1855,589.0582,590.5393,6230435.0
2025-03-03 09:30:00,596.18,597.34,595.62,596.88,1474921.0,592.6368,593.7899,592.0801,593.3326,1474921.0
2025-03-03 09:35:00,596.87,597.04,595.11,595.29,763038.0,593.3227,593.4917,591.5732,591.7521,763038.0
2025-03-03 09:40:00,595.28,595.74,594.65,594.86,558745.0,591.7421,592.1994,591.1159,591.3246,558745.0
2025-03-03 09:45:00,594.84,595.65,594.07,594.27,566192.0,591.3048,592.1099,590.5393,590.7381,566192.0
2025-03-03 09:50:00,594.26,594.63,593.73,593.96,747101.0,590.7282,591.096,590.2014,590.43,747101.0
2025-03-03 09:55:00,593.99,594.12,592.44,593.05,906748.0,590.4598,590.589,588.919,589.5254,906748.0
2025-03-03 10:00:00,592.67,593.0,590.71,592.83,1620669.0,589.1477,589.4757,587.1993,589.3067,1620669.0
2025-03-03 10:05:00,592.83,593.44,591.77,591.91,693546.0,589.3067,589.9131,588.253,588.3922,693546.0
2025-03-03 10:10:00,591.91,593.19,591.63,591.94,538376.0,588.3922,589.6646,588.1138,588.422,538376.0
2025-03-03 10:15:00,591.88,592.4,591.46,592.14,435850.0,588.3623,588.8793,587.9448,588.6208,435850.0
2025-03-03 10:20:00,592.11,593.85,591.99,593.17,447835.0,588.591,590.3206,588.4717,589.6447,447835.0
2025-03-03 10:25:00,593.15,594.12,593.04,594.12,305957.0,589.6248,590.589,589.5155,590.589,305957.0
2025-03-03 10:30:00,594.09,594.63,593.46,594.01,537614.0,590.5592,591.096,589.933,590.4797,537614.0
2025-03-03 10:35:00,594.0,594.09,592.67,593.69,292350.0,590.4697,590.5592,589.1477,590.1616,292350.0
2025-03-03 10:40:00,593.66,595.13,593.18,595.11,385571.0,590.1318,591.593,589.6546,591.5732,385571.0
2025-03-03 10:45:00,595.06,595.06,593.03,593.34,357914.0,591.5234,591.5234,589.5055,589.8137,357914.0
2025-03-03 10:50:00,593.38,594.15,593.11,593.85,185602.0,589.8534,590.6189,589.585,590.3206,185602.0
2025-03-03 10:55:00,593.87,594.02,592.22,592.42,431675.0,590.3405,590.4896,588.7003,588.8991,431675.0
2025-03-03 11:00:00,592.41,593.38,592.41,593.1,230340.0,588.8892,589.8534,588.8892,589.5751,230340.0
2025-03-03 11:05:00,593.13,593.58,592.68,592.96,195317.0,589.6049,590.0522,589.1576,589.4359,195317.0
2025-03-03 11:10:00,592.98,593.53,592.28,593.25,293815.0,589.4558,590.0025,588.76,589.7242,293815.0
2025-03-03 11:15:00,593.27,593.75,592.85,593.66,394639.0,589.7441,590.2212,589.3266,590.1318,394639.0
2025-03-03 11:20:00,593.63,594.55,593.46,594.41,381243.0,590.1019,591.0165,589.933,590.8773,381243.0
2025-03-03 11:25:00,594.4,594.41,592.39,592.4,419023.0,590.8674,590.8773,588.8693,588.8793,419023.0
2025-03-03 11:30:00,592.43,592.82,592.21,592.3,415759.0,588.9091,589.2968,588.6904,588.7799,415759.0
2025-03-03 11:35:00,592.27,592.74,591.45,591.68,416920.0,588.75,589.2172,587.9349,588.1635,416920.0
2025-03-03 11:40:00,591.69,591.86,591.17,591.34,303048.0,588.1735,588.3425,587.6566,587.8256,303048.0
2025-03-03 11:45:00,591.31,592.66,591.25,592.61,298484.0,587.7957,589.1377,587.7361,589.088,298484.0
2025-03-03 11:50:00,592.6,593.3,592.49,592.99,198667.0,589.0781,589.7739,588.9687,589.4658,198667.0
2025-03-03 11:55:00,593.02,593.43,592.89,593.06,208553.0,589.4956,589.9031,589.3663,589.5353,208553.0
2025-03-03 12:00:00,593.04,593.21,592.7,593.08,155929.0,589.5155,589.6844,589.1775,589.5552,155929.0
2025-03-03 12:05:00,593.04,593.74,592.98,593.2,208128.0,589.5155,590.2113,589.4558,589.6745,208128.0
2025-03-03 12:10:00,593.24,593.82,593.21,593.58,104899.0,589.7143,590.2908,589.6844,590.0522,104899.0
2025-03-03 12:15:00,593.66,594.13,593.27,594.0,314786.0,590.1318,590.599,589.7441,590.4697,314786.0
2025-03-03 12:20:00,594.0,594.15,593.74,593.91,160612.0,590.4697,590.6189,590.2113,590.3803,160612.0
2025-03-03 12:25:00,593.89,594.12,593.47,593.81,101533.0,590.3604,590.589,589.9429,590.2809,101533.0
2025-03-03 12:30:00,593.8,593.98,593.34,593.5,102961.0,590.2709,590.4499,589.8137,589.9727,102961.0
2025-03-03 12:35:00,593.46,593.81,593.13,593.73,170786.0,589.933,590.2809,589.6049,590.2014,170786.0
2025-03-03 12:40:00,593.72,594.22,593.56,593.63,101398.0,590.1914,590.6884,590.0324,590.1019,101398.0
2025-03-03 12:45:00,593.64,593.64,592.7,593.26,177224.0,590.1119,590.1119,589.1775,589.7341,177224.0
2025-03-03 12:50:00,593.25,593.33,592.27,592.31,143854.0,589.7242,589.8037,588.75,588.7898,143854.0
2025-03-03 12:55:00,592.28,592.43,591.42,592.01,312779.0,588.76,588.9091,587.9051,588.4916,312779.0
2025-03-03 13:00:00,592.01,592.13,591.33,591.41,312507.0,588.4916,588.6109,587.8156,587.8951,312507.0
2025-03-03 13:05:00,591.42,591.42,589.81,589.96,603929.0,587.9051,587.9051,586.3047,586.4538,603929.0
2025-03-03 13:10:00,589.96,590.0,589.11,589.33,534539.0,586.4538,586.4935,585.6088,585.8275,534539.0
2025-03-03 13:15:00,589.34,590.04,589.2,589.71,461711.0,585.8374,586.5333,585.6983,586.2052,461711.0
2025-03-03 13:20:00,589.72,590.25,589.21,589.97,300410.0,586.2152,586.742,585.7082,586.4637,300410.0
2025-03-03 13:25:00,589.94,589.94,587.87,588.09,523326.0,586.4339,586.4339,584.3762,584.5949,523326.0
2025-03-03 13:30:00,588.12,588.75,587.54,587.71,681252.0,584.6247,585.2509,584.0481,584.2171,681252.0
2025-03-03 13:35:00,587.73,588.29,587.48,587.66,344318.0,584.237,584.7937,583.9885,584.1674,344318.0
2025-03-03 13:40:00,587.65,588.75,587.59,588.43,402623.0,584.1575,585.2509,584.0978,584.9329,402623.0
2025-03-03 13:45:00,588.43,589.99,587.85,588.73,1326925.0,584.9329,586.4836,584.3563,585.2311,1326925.0
2025-03-03 13:50:00,588.73,589.43,588.41,588.79,436434.0,585.2311,585.9269,584.913,585.2907,436434.0
2025-03-03 13:55:00,588.74,589.39,588.24,589.17,254748.0,585.241,585.8871,584.744,585.6685,254748.0
2025-03-03 14:00:00,589.12,590.23,588.98,589.69,672554.0,585.6188,586.7222,585.4796,586.1854,672554.0
2025-03-03 14:05:00,589.69,590.04,589.33,589.75,214784.0,586.1854,586.5333,585.8275,586.245,214784.0
2025-03-03 14:10:00,589.72,589.98,589.21,589.31,161426.0,586.2152,586.4736,585.7082,585.8076,161426.0
2025-03-03 14:15:00,589.37,589.53,588.29,588.45,300109.0,585.8673,586.0263,584.7937,584.9527,300109.0
2025-03-03 14:20:00,588.44,589.25,588.42,588.85,228628.0,584.9428,585.748,584.9229,585.3504,228628.0
2025-03-03 14:25:00,588.83,588.85,588.24,588.5,304232.0,585.3305,585.3504,584.744,585.0024,304232.0
2025-03-03 14:30:00,588.49,589.81,588.41,589.47,276050.0,584.9925,586.3047,584.913,585.9667,276050.0
2025-03-03 14:35:00,589.45,589.7,588.74,589.7,234640.0,585.9468,586.1953,585.241,586.1953,234640.0
2025-03-03 14:40:00,589.7,590.65,589.7,590.29,508623.0,586.1953,587.1397,586.1953,586.7818,508623.0
2025-03-03 14:45:00,590.28,590.28,588.53,588.58,377346.0,586.7719,586.7719,585.0323,585.082,377346.0
2025-03-03 14:50:00,588.57,589.0,586.05,586.84,1229648.0,585.072,585.4995,582.567,583.3523,1229648.0
2025-03-03 14:55:00,586.85,587.6,585.97,586.05,1212472.0,583.3622,584.1078,582.4875,582.567,1212472.0
2025-03-03 15:00:00,586.03,586.08,583.64,584.36,2126239.0,582.5471,582.5968,580.1713,580.887,2126239.0
2025-03-03 15:05:00,584.35,584.73,583.43,583.62,1077982.0,580.8771,581.2548,579.9626,580.1514,1077982.0
2025-03-03 15:10:00,583.64,583.89,582.07,582.88,1620893.0,580.1713,580.4198,578.6107,579.4158,1620893.0
2025-03-03 15:15:00,582.85,583.83,582.58,582.66,1030898.0,579.386,580.3602,579.1176,579.1971,1030898.0
2025-03-03 15:20:00,582.69,583.09,581.83,581.95,1177869.0,579.227,579.6246,578.3721,578.4914,1177869.0
2025-03-03 15:25:00,581.95,582.27,580.83,581.21,1262165.0,578.4914,578.8095,577.378,577.7558,1262165.0
2025-03-03 15:30:00,581.19,582.52,581.19,581.41,1060027.0,577.7359,579.058,577.7359,577.9546,1060027.0
2025-03-03 15:35:00,581.36,581.66,580.42,580.53,996523.0,577.9049,578.2031,576.9705,577.0798,996523.0
2025-03-03 15:40:00,580.51,580.87,579.9,580.58,1339051.0,577.0599,577.4178,576.4535,577.1295,1339051.0
2025-03-03 15:45:00,580.61,582.32,580.45,581.86,1677027.0,577.1593,578.8592,577.0003,578.4019,1677027.0
2025-03-03 15:50:00,581.79,582.47,581.38,582.44,1803356.0,578.3323,579.0083,577.9248,578.9785,1803356.0
2025-03-03 15:55:00,582.44,584.11,582.14,583.97,4088319.0,578.9785,580.6385,578.6802,580.4994,4088319.0
2025-03-04 09:30:00,579.71,579.82,578.01,578.56,2567311.0,576.2647,576.374,574.5748,575.1215,2567311.0
2025-03-04 09:35:00,578.56,580.21,578.47,579.16,1539701.0,575.1215,576.7617,575.032,575.7179,1539701.0
2025-03-04 09:40:00,579.11,579.95,577.59,578.48,1380142.0,575.6682,576.5032,574.1573,575.042,1380142.0
2025-03-04 09:45:00,578.44,579.61,577.95,578.03,954293.0,575.0022,576.1653,574.5151,574.5947,954293.0
2025-03-04 09:50:00,578.05,578.22,576.51,577.06,784838.0,574.6145,574.7835,573.0837,573.6304,784838.0
2025-03-04 09:55:00,577.07,577.73,575.59,575.7,793273.0,573.6404,574.2964,572.1692,572.2785,793273.0
2025-03-04 10:00:00,575.71,576.21,574.76,575.51,1202124.0,572.2884,572.7855,571.3441,572.0896,1202124.0
2025-03-04 10:05:00,575.47,576.03,574.45,574.59,870201.0,572.0499,572.6065,571.0359,571.1751,870201.0
2025-03-04 10:10:00,574.59,575.39,573.97,574.71,1037083.0,571.1751,571.9704,570.5588,571.2944,1037083.0
2025-03-04 10:15:00,574.65,574.7,572.39,572.74,979229.0,571.2347,571.2845,568.9882,569.3361,979229.0
2025-03-04 10:20:00,572.71,573.61,572.25,573.4,1069703.0,569.3063,570.2009,568.849,569.9922,1069703.0
2025-03-04 10:25:00,573.36,575.05,572.93,574.51,1392171.0,569.9524,571.6324,569.525,571.0956,1392171.0
2025-03-04 10:30:00,574.52,576.1,574.23,575.44,1070945.0,571.1055,572.6761,570.8172,572.0201,1070945.0
2025-03-04 10:35:00,575.41,575.94,574.52,574.79,759614.0,571.9902,572.5171,571.1055,571.3739,759614.0
2025-03-04 10:40:00,574.8,575.48,574.1,575.37,648513.0,571.3839,572.0598,570.688,571.9505,648513.0
2025-03-04 10:45:00,575.34,575.75,573.78,574.94,638221.0,571.9206,572.3282,570.3699,571.523,638221.0
2025-03-04 10:50:00,574.95,575.14,573.5,573.77,519099.0,571.533,571.7218,570.0916,570.36,519099.0
2025-03-04 10:55:00,573.78,574.28,573.4,574.09,470892.0,570.3699,570.8669,569.9922,570.6781,470892.0
2025-03-04 11:00:00,574.1,574.66,573.35,573.91,465703.0,570.688,571.2447,569.9425,570.4991,465703.0
2025-03-04 11:05:00,573.84,573.96,572.53,572.68,876508.0,570.4296,570.5488,569.1273,569.2765,876508.0
2025-03-04 11:10:00,572.72,574.76,572.45,574.64,798411.0,569.3162,571.3441,569.0478,571.2248,798411.0
2025-03-04 11:15:00,574.61,575.09,573.49,573.57,721647.0,571.195,571.6721,570.0816,570.1612,721647.0
2025-03-04 11:20:00,573.53,574.37,573.05,573.26,433613.0,570.1214,570.9564,569.6443,569.853,433613.0
2025-03-04 11:25:00,573.21,573.39,572.3,572.96,553993.0,569.8033,569.9822,568.8987,569.5548,553993.0
2025-03-04 11:30:00,572.99,574.22,572.92,573.59,702181.0,569.5846,570.8073,569.515,570.181,702181.0
2025-03-04 11:35:00,573.59,574.38,573.29,573.64,373294.0,570.181,570.9664,569.8828,570.2308,373294.0
2025-03-04 11:40:00,573.64,575.42,573.49,575.19,532333.0,570.2308,572.0002,570.0816,571.7715,532333.0
2025-03-04 11:45:00,575.19,575.89,574.63,575.69,521152.0,571.7715,572.4674,571.2149,572.2686,521152.0
2025-03-04 11:50:00,575.68,576.35,574.88,575.91,775540.0,572.2586,572.9246,571.4634,572.4873,775540.0
2025-03-04 11:55:00,575.95,576.57,575.82,575.99,434095.0,572.527,573.1433,572.3978,572.5668,434095.0
2025-03-04 12:00:00,576.02,576.52,575.56,576.3,350196.0,572.5966,573.0936,572.1393,572.8749,350196.0
2025-03-04 12:05:00,576.26,576.32,575.33,575.67,323511.0,572.8352,572.8948,571.9107,572.2487,323511.0
2025-03-04 12:10:00,575.59,576.73,575.59,576.23,470328.0,572.1692,573.3024,572.1692,572.8054,470328.0
2025-03-04 12:15:00,576.23,576.86,576.03,576.7,577033.0,572.8054,573.4316,572.6065,573.2726,577033.0
2025-03-04 12:20:00,576.7,577.69,576.54,577.08,639430.0,573.2726,574.2567,573.1135,573.6503,639430.0
2025-03-04 12:25:00,577.1,578.57,577.1,577.86,636526.0,573.6702,575.1315,573.6702,574.4257,636526.0
2025-03-04 12:30:00,577.85,577.86,576.72,577.48,479293.0,574.4157,574.4257,573.2924,574.0479,479293.0
2025-03-04 12:35:00,577.51,578.04,577.32,577.72,342429.0,574.0778,574.6046,573.8889,574.2865,342429.0
2025-03-04 12:40:00,577.69,578.08,575.9,577.29,804305.0,574.2567,574.6444,572.4773,573.8591,804305.0
2025-03-04 12:45:00,577.3,578.17,577.08,577.47,503737.0,573.869,574.7338,573.6503,574.038,503737.0
2025-03-04 12:50:00,577.49,577.49,575.93,577.04,639832.0,574.0579,574.0579,572.5071,573.6105,639832.0
2025-03-04 12:55:00,577.01,577.04,576.18,576.49,303199.0,573.5807,573.6105,572.7557,573.0638,303199.0
2025-03-04 13:00:00,576.51,577.31,576.03,576.86,441319.0,573.0837,573.8789,572.6065,573.4316,441319.0
2025-03-04 13:05:00,576.85,578.68,576.72,578.51,456818.0,573.4217,575.2408,573.2924,575.0718,456818.0
2025-03-04 13:10:00,578.45,580.07,578.37,579.75,569377.0,575.0122,576.6225,574.9326,576.3044,569377.0
2025-03-04 13:15:00,579.7,579.81,578.05,578.69,541956.0,576.2547,576.3641,574.6145,575.2507,541956.0
2025-03-04 13:20:00,578.82,578.88,577.51,577.96,276729.0,575.38,575.4396,574.0778,574.5251,276729.0
2025-03-04 13:25:00,577.98,578.12,577.25,577.54,266308.0,574.545,574.6841,573.8193,574.1076,266308.0
2025-03-04 13:30:00,577.48,578.3,576.97,578.27,316076.0,574.0479,574.8631,573.541,574.8332,316076.0
2025-03-04 13:35:00,578.24,578.75,577.77,578.73,269500.0,574.8034,575.3104,574.3362,575.2905,269500.0
2025-03-04 13:40:00,578.73,579.54,578.62,579.1,318821.0,575.2905,576.0957,575.1812,575.6583,318821.0
2025-03-04 13:45:00,579.11,579.71,578.84,579.01,255174.0,575.6682,576.2647,575.3998,575.5688,255174.0
2025-03-04 13:50:00,579.03,579.94,578.79,579.7,269590.0,575.5887,576.4933,575.3501,576.2547,269590.0
2025-03-04 13:55:00,579.66,580.83,579.66,580.29,349692.0,576.215,577.378,576.215,576.8412,349692.0
2025-03-04 14:00:00,580.26,581.82,580.18,581.54,951045.0,576.8114,578.3621,576.7319,578.0838,951045.0
2025-03-04 14:05:00,581.53,582.51,581.34,582.09,741678.0,578.0739,579.048,577.885,578.6305,741678.0
2025-03-04 14:10:00,582.1,582.22,581.19,581.55,548661.0,578.6405,578.7598,577.7359,578.0937,548661.0
2025-03-04 14:15:00,581.57,582.03,581.25,581.74,290178.0,578.1136,578.5709,577.7955,578.2826,290178.0
2025-03-04 14:20:00,581.75,582.92,581.63,582.65,437853.0,578.2926,579.4556,578.1733,579.1872,437853.0
2025-03-04 14:25:00,582.63,582.93,581.31,581.4,512356.0,579.1673,579.4655,577.8552,577.9446,512356.0
2025-03-04 14:30:00,581.42,581.73,580.8,581.1,545631.0,577.9645,578.2727,577.3482,577.6464,545631.0
2025-03-04 14:35:00,581.12,582.08,581.07,581.95,369632.0,577.6663,578.6206,577.6166,578.4914,369632.0
2025-03-04 14:40:00,581.95,582.42,581.58,582.18,411210.0,578.4914,578.9586,578.1236,578.72,411210.0
2025-03-04 14:45:00,582.21,582.94,581.91,582.14,662032.0,578.7498,579.4755,578.4516,578.6802,662032.0
2025-03-04 14:50:00,582.13,582.78,582.04,582.29,366032.0,578.6703,579.3164,578.5808,578.8293,366032.0
2025-03-04 14:55:00,582.24,583.13,582.21,582.89,469051.0,578.7796,579.6644,578.7498,579.4258,469051.0
2025-03-04 15:00:00,582.82,583.63,582.2,582.5,508054.0,579.3562,580.1614,578.7399,579.0381,508054.0
2025-03-04 15:05:00,582.48,583.34,582.21,583.06,292299.0,579.0182,579.8731,578.7498,579.5948,292299.0
2025-03-04 15:10:00,583.06,583.78,582.9,583.48,554974.0,579.5948,580.3105,579.4357,580.0123,554974.0
2025-03-04 15:15:00,583.47,584.11,582.94,583.99,545170.0,580.0023,580.6385,579.4755,580.5192,545170.0
2025-03-04 15:20:00,584.0,585.39,583.9,585.29,751092.0,580.5292,581.9109,580.4298,581.8115,751092.0
2025-03-04 15:25:00,585.26,585.27,583.79,583.84,626015.0,581.7817,581.7916,580.3204,580.3701,626015.0
2025-03-04 15:30:00,583.86,584.03,580.35,581.08,1697185.0,580.39,580.559,576.9009,577.6265,1697185.0
2025-03-04 15:35:00,581.09,581.5,579.97,580.04,1135266.0,577.6365,578.044,576.5231,576.5927,1135266.0
2025-03-04 15:40:00,580.06,580.41,578.89,580.01,1667873.0,576.6126,576.9605,575.4495,576.5629,1667873.0
2025-03-04 15:45:00,580.02,580.67,578.11,578.4,1760234.0,576.5728,577.219,574.6742,574.9625,1760234.0
2025-03-04 15:50:00,578.36,578.36,574.69,576.63,4730546.0,574.9227,574.9227,571.2745,573.203,4730546.0
2025-03-04 15:55:00,576.65,577.21,576.19,576.87,4772625.0,573.2229,573.7795,572.7656,573.4416,4772625.0
2025-03-05 09:30:00,576.71,577.6,576.26,577.57,1410564.0,573.2825,574.1672,572.8352,574.1374,1410564.0
2025-03-05 09:35:00,577.58,577.89,576.41,577.64,993643.0,574.1473,574.4555,572.9843,574.207,993643.0
2025-03-05 09:40:00,577.64,579.12,577.64,578.52,779677.0,574.207,575.6782,574.207,575.0817,779677.0
2025-03-05 09:45:00,578.5,578.71,576.81,576.88,600129.0,575.0619,575.2706,573.3819,573.4515,600129.0
2025-03-05 09:50:00,576.81,577.99,576.37,576.64,558327.0,573.3819,574.5549,572.9445,573.2129,558327.0
2025-03-05 09:55:00,576.64,577.06,575.0,575.81,837046.0,573.2129,573.6304,571.5827,572.3879,837046.0
2025-03-05 10:00:00,576.51,579.35,575.85,578.51,1449262.0,573.0837,575.9068,572.4276,575.0718,1449262.0
2025-03-05 10:05:00,578.53,579.64,577.9,578.89,842217.0,575.0917,576.1951,574.4654,575.4495,842217.0
2025-03-05 10:10:00,578.88,579.21,577.89,578.33,393344.0,575.4396,575.7676,574.4555,574.8929,393344.0
2025-03-05 10:15:00,578.28,578.5,576.64,576.9,571730.0,574.8432,575.0619,573.2129,573.4714,571730.0
2025-03-05 10:20:00,576.9,577.3,575.4,576.0,723784.0,573.4714,573.869,571.9803,572.5767,723784.0
2025-03-05 10:25:00,576.06,576.58,575.41,575.89,545292.0,572.6364,573.1533,571.9902,572.4674,545292.0
2025-03-05 10:30:00,575.92,577.12,575.5,576.63,437074.0,572.4972,573.6901,572.0797,573.203,437074.0
2025-03-05 10:35:00,576.61,578.35,576.47,577.99,413552.0,573.1831,574.9128,573.0439,574.5549,413552.0
2025-03-05 10:40:00,578.03,578.03,576.65,577.35,283994.0,574.5947,574.5947,573.2229,573.9187,283994.0
2025-03-05 10:45:00,577.31,578.03,576.41,576.72,348372.0,573.8789,574.5947,572.9843,573.2924,348372.0
2025-03-05 10:50:00,576.68,577.51,575.87,577.45,308822.0,573.2527,574.0778,572.4475,574.0181,308822.0
2025-03-05 10:55:00,577.47,577.91,576.8,576.92,372829.0,574.038,574.4754,573.372,573.4913,372829.0
2025-03-05 11:00:00,576.9,576.91,575.53,576.06,350951.0,573.4714,573.4813,572.1095,572.6364,350951.0
2025-03-05 11:05:00,576.04,576.23,575.21,575.46,432442.0,572.6165,572.8054,571.7914,572.0399,432442.0
2025-03-05 11:10:00,575.45,575.54,573.8,574.87,848160.0,572.03,572.1195,570.3898,571.4534,848160.0
2025-03-05 11:15:00,574.87,575.1,574.17,574.37,264617.0,571.4534,571.6821,570.7576,570.9564,264617.0
2025-03-05 11:20:00,574.33,574.96,573.89,574.85,383791.0,570.9167,571.5429,570.4793,571.4336,383791.0
2025-03-05 11:25:00,574.9,575.04,573.91,574.85,297097.0,571.4833,571.6224,570.4991,571.4336,297097.0
2025-03-05 11:30:00,574.84,574.85,573.42,573.61,464082.0,571.4236,571.4336,570.0121,570.2009,464082.0
2025-03-05 11:35:00,573.65,574.81,573.46,574.38,393479.0,570.2407,571.3938,570.0518,570.9664,393479.0
2025-03-05 11:40:00,574.43,574.44,573.18,573.46,351715.0,571.0161,571.026,569.7735,570.0518,351715.0
2025-03-05 11:45:00,573.48,574.06,573.07,573.83,311369.0,570.0717,570.6483,569.6641,570.4196,311369.0
2025-03-05 11:50:00,573.75,574.2,573.16,574.1,321212.0,570.3401,570.7874,569.7536,570.688,321212.0
2025-03-05 11:55:00,574.11,576.8,573.96,575.89,1721307.0,570.698,573.372,570.5488,572.4674,1721307.0
2025-03-05 12:00:00,575.86,577.65,575.77,576.16,903421.0,572.4376,574.2169,572.3481,572.7358,903421.0
2025-03-05 12:05:00,576.17,576.77,576.02,576.71,468306.0,572.7457,573.3421,572.5966,573.2825,468306.0
2025-03-05 12:10:00,576.7,577.23,576.35,576.48,381892.0,573.2726,573.7994,572.9246,573.0539,381892.0
2025-03-05 12:15:00,576.56,577.5,576.47,576.97,320564.0,573.1334,574.0678,573.0439,573.541,320564.0
2025-03-05 12:20:00,576.99,578.34,576.79,578.03,315620.0,573.5608,574.9028,573.362,574.5947,315620.0
2025-03-05 12:25:00,578.07,578.79,577.73,578.7,272688.0,574.6344,575.3501,574.2964,575.2607,272688.0
2025-03-05 12:30:00,578.69,579.09,578.53,578.9,302352.0,575.2507,575.6484,575.0917,575.4595,302352.0
2025-03-05 12:35:00,578.88,579.29,578.5,579.22,204590.0,575.4396,575.8472,575.0619,575.7776,204590.0
2025-03-05 12:40:00,579.25,579.46,578.86,579.18,484659.0,575.8074,576.0162,575.4197,575.7378,484659.0
2025-03-05 12:45:00,579.19,579.19,577.91,579.09,357304.0,575.7478,575.7478,574.4754,575.6484,357304.0
2025-03-05 12:50:00,579.09,580.62,579.07,580.06,489513.0,575.6484,577.1693,575.6285,576.6126,489513.0
2025-03-05 12:55:00,580.07,580.91,579.92,580.75,557403.0,576.6225,577.4575,576.4734,577.2985,557403.0
2025-03-05 13:00:00,580.75,580.98,580.19,580.79,596243.0,577.2985,577.5271,576.7418,577.3383,596243.0
2025-03-05 13:05:00,580.76,581.16,577.74,578.33,1369747.0,577.3084,577.7061,574.3064,574.8929,1369747.0
2025-03-05 13:10:00,578.29,579.99,578.2,579.39,646044.0,574.8531,576.543,574.7637,575.9466,646044.0
2025-03-05 13:15:00,579.37,579.98,578.91,579.55,348166.0,575.9267,576.5331,575.4694,576.1056,348166.0
2025-03-05 13:20:00,579.58,580.0,579.18,579.65,245832.0,576.1354,576.553,575.7378,576.205,245832.0
2025-03-05 13:25:00,579.65,579.75,578.84,579.23,199714.0,576.205,576.3044,575.3998,575.7875,199714.0
2025-03-05 13:30:00,579.27,579.67,577.91,578.74,538205.0,575.8273,576.2249,574.4754,575.3004,538205.0
2025-03-05 13:35:00,578.83,579.47,578.26,579.37,446162.0,575.3899,576.0261,574.8233,575.9267,446162.0
2025-03-05 13:40:00,579.39,579.39,578.31,578.53,321150.0,575.9466,575.9466,574.873,575.0917,321150.0
2025-03-05 13:45:00,578.55,580.3,578.55,580.12,341772.0,575.1116,576.8512,575.1116,576.6722,341772.0
2025-03-05 13:50:00,580.14,580.82,580.07,580.54,443826.0,576.6921,577.3681,576.6225,577.0897,443826.0
2025-03-05 13:55:00,580.56,581.57,580.54,581.47,364988.0,577.1096,578.1136,577.0897,578.0142,364988.0
2025-03-05 14:00:00,581.46,582.41,580.83,582.37,914270.0,578.0043,578.9486,577.378,578.9089,914270.0
2025-03-05 14:05:00,582.38,583.88,582.04,583.85,1259024.0,578.9188,580.4099,578.5808,580.3801,1259024.0
2025-03-05 14:10:00,583.84,584.23,583.41,583.92,631094.0,580.3701,580.7578,579.9427,580.4497,631094.0
2025-03-05 14:15:00,583.93,584.34,582.68,582.79,743865.0,580.4596,580.8672,579.217,579.3264,743865.0
2025-03-05 14:20:00,582.81,584.01,582.39,583.88,429388.0,579.3463,580.5391,578.9287,580.4099,429388.0
2025-03-05 14:25:00,583.9,583.98,582.69,582.8,428053.0,580.4298,580.5093,579.227,579.3363,428053.0
2025-03-05 14:30:00,582.8,583.42,582.8,583.11,283236.0,579.3363,579.9526,579.3363,579.6445,283236.0
2025-03-05 14:35:00,583.14,583.48,581.98,583.03,427166.0,579.6743,580.0123,578.5212,579.5649,427166.0
2025-03-05 14:40:00,583.06,583.61,582.72,582.93,272763.0,579.5948,580.1415,579.2568,579.4655,272763.0
2025-03-05 14:45:00,582.94,583.76,582.67,583.65,271551.0,579.4755,580.2906,579.2071,580.1813,271551.0
2025-03-05 14:50:00,583.64,583.93,583.26,583.78,247524.0,580.1713,580.4596,579.7936,580.3105,247524.0
2025-03-05 14:55:00,583.75,584.2,582.95,583.09,495504.0,580.2807,580.728,579.4854,579.6246,495504.0
2025-03-05 15:00:00,583.02,584.7,582.94,584.37,432186.0,579.555,581.225,579.4755,580.897,432186.0
2025-03-05 15:05:00,584.35,584.88,584.01,584.69,385140.0,580.8771,581.4039,580.5391,581.2151,385140.0
2025-03-05 15:10:00,584.67,584.78,584.2,584.58,368697.0,581.1952,581.3045,580.728,581.1057,368697.0
2025-03-05 15:15:00,584.63,584.79,582.25,583.24,987488.0,581.1554,581.3145,578.7896,579.7737,987488.0
2025-03-05 15:20:00,583.24,583.6,582.28,583.07,485941.0,579.7737,580.1316,578.8194,579.6047,485941.0
2025-03-05 15:25:00,583.07,584.34,582.92,584.13,459958.0,579.6047,580.8672,579.4556,580.6584,459958.0
2025-03-05 15:30:00,584.1,584.16,582.75,583.27,611399.0,580.6286,580.6882,579.2866,579.8035,611399.0
2025-03-05 15:35:00,583.31,583.57,582.66,583.45,415275.0,579.8433,580.1017,579.1971,579.9824,415275.0
2025-03-05 15:40:00,583.46,583.98,583.18,583.74,504815.0,579.9924,580.5093,579.7141,580.2707,504815.0
2025-03-05 15:45:00,583.75,583.76,582.69,583.08,649792.0,580.2807,580.2906,579.227,579.6146,649792.0
2025-03-05 15:50:00,583.06,583.93,581.39,583.61,1646042.0,579.5948,580.4596,577.9347,580.1415,1646042.0
2025-03-05 15:55:00,583.62,583.72,582.74,583.05,2985183.0,580.1514,580.2508,579.2767,579.5848,2985183.0
2025-03-06 09:30:00,575.48,575.75,574.57,575.1,1212089.0,572.0598,572.3282,571.1552,571.6821,1212089.0
2025-03-06 09:35:00,575.08,575.19,573.77,574.89,809654.0,571.6622,571.7715,570.36,571.4733,809654.0
2025-03-06 09:40:00,574.88,575.27,573.45,573.63,680908.0,571.4634,571.8511,570.0419,570.2208,680908.0
2025-03-06 09:45:00,573.65,575.09,573.58,574.76,609035.0,570.2407,571.6721,570.1711,571.3441,609035.0
2025-03-06 09:50:00,574.74,575.99,574.55,574.9,760344.0,571.3242,572.5668,571.1353,571.4833,760344.0
2025-03-06 09:55:00,574.87,575.18,574.14,574.42,513009.0,571.4534,571.7616,570.7278,571.0061,513009.0
2025-03-06 10:00:00,574.41,576.68,574.08,576.27,1108008.0,570.9962,573.2527,570.6681,572.8451,1108008.0
2025-03-06 10:05:00,576.24,577.77,576.19,577.28,967659.0,572.8153,574.3362,572.7656,573.8491,967659.0
2025-03-06 10:10:00,577.3,577.78,576.88,577.45,532953.0,573.869,574.3461,573.4515,574.0181,532953.0
2025-03-06 10:15:00,577.43,578.36,577.25,578.03,537688.0,573.9982,574.9227,573.8193,574.5947,537688.0
2025-03-06 10:20:00,578.05,578.71,577.89,578.07,720090.0,574.6145,575.2706,574.4555,574.6344,720090.0
2025-03-06 10:25:00,578.02,578.64,576.97,578.46,600175.0,574.5847,575.201,573.541,575.0221,600175.0
2025-03-06 10:30:00,578.46,578.66,577.77,578.15,433987.0,575.0221,575.2209,574.3362,574.7139,433987.0
2025-03-06 10:35:00,578.16,579.74,577.89,579.59,359043.0,574.7239,576.2945,574.4555,576.1454,359043.0
2025-03-06 10:40:00,579.57,580.06,579.19,579.77,415209.0,576.1255,576.6126,575.7478,576.3243,415209.0
2025-03-06 10:45:00,579.73,580.03,579.01,579.11,321008.0,576.2846,576.5828,575.5688,575.6682,321008.0
2025-03-06 10:50:00,579.11,579.18,577.66,577.76,352603.0,575.6682,575.7378,574.2269,574.3263,352603.0
2025-03-06 10:55:00,577.77,578.85,577.49,578.71,458657.0,574.3362,575.4098,574.0579,575.2706,458657.0
2025-03-06 11:00:00,578.71,579.64,578.71,579.12,275576.0,575.2706,576.1951,575.2706,575.6782,275576.0
2025-03-06 11:05:00,579.1,580.13,578.7,580.03,295919.0,575.6583,576.6822,575.2607,576.5828,295919.0
2025-03-06 11:10:00,580.04,580.18,579.02,579.4,277779.0,576.5927,576.7319,575.5788,575.9565,277779.0
2025-03-06 11:15:00,579.35,579.63,578.79,579.01,246643.0,575.9068,576.1852,575.3501,575.5688,246643.0
2025-03-06 11:20:00,579.0,579.21,577.65,578.56,446918.0,575.5589,575.7676,574.2169,575.1215,446918.0
2025-03-06 11:25:00,578.57,579.41,577.11,578.49,874868.0,575.1315,575.9665,573.6801,575.0519,874868.0
2025-03-06 11:30:00,578.47,580.07,578.14,579.2,859767.0,575.032,576.6225,574.704,575.7577,859767.0
2025-03-06 11:35:00,579.23,579.32,576.91,577.11,460006.0,575.7875,575.877,573.4813,573.6801,460006.0
2025-03-06 11:40:00,577.11,577.24,576.37,576.81,590925.0,573.6801,573.8094,572.9445,573.3819,590925.0
2025-03-06 11:45:00,576.8,577.15,576.22,576.37,269433.0,573.372,573.7199,572.7954,572.9445,269433.0
2025-03-06 11:50:00,576.34,576.34,574.98,575.29,619222.0,572.9147,572.9147,571.5628,571.8709,619222.0
2025-03-06 11:55:00,575.23,575.29,574.42,574.5,505126.0,571.8113,571.8709,571.0061,571.0856,505126.0
2025-03-06 12:00:00,574.48,574.99,573.23,573.27,651684.0,571.0658,571.5727,569.8232,569.863,651684.0
2025-03-06 12:05:00,573.22,573.87,572.53,573.84,815061.0,569.8132,570.4594,569.1273,570.4296,815061.0
2025-03-06 12:10:00,573.82,573.87,572.86,572.93,423919.0,570.4097,570.4594,569.4554,569.525,423919.0
2025-03-06 12:15:00,572.95,573.65,572.64,573.46,514462.0,569.5449,570.2407,569.2367,570.0518,514462.0
2025-03-06 12:20:00,573.47,574.5,573.32,573.38,669157.0,570.0618,571.0856,569.9127,569.9723,669157.0
2025-03-06 12:25:00,573.35,573.36,572.0,572.55,781101.0,569.9425,569.9524,568.6005,569.1472,781101.0
2025-03-06 12:30:00,572.56,573.75,572.43,572.92,489386.0,569.1572,570.3401,569.0279,569.515,489386.0
2025-03-06 12:35:00,572.87,573.03,572.19,572.2,346565.0,569.4653,569.6244,568.7894,568.7993,346565.0
2025-03-06 12:40:00,572.2,573.5,572.09,572.62,524934.0,568.7993,570.0916,568.69,569.2168,524934.0
2025-03-06 12:45:00,572.53,572.63,571.04,571.27,1159481.0,569.1273,569.2268,567.6462,567.8748,1159481.0
2025-03-06 12:50:00,571.26,571.96,571.16,571.87,749191.0,567.8649,568.5607,567.7655,568.4713,749191.0
2025-03-06 12:55:00,571.85,573.58,571.74,573.07,741134.0,568.4514,570.1711,568.342,569.6641,741134.0
2025-03-06 13:00:00,572.99,573.25,572.25,572.56,474531.0,569.5846,569.8431,568.849,569.1572,474531.0
2025-03-06 13:05:00,572.55,573.09,572.15,572.42,378133.0,569.1472,569.684,568.7496,569.018,378133.0
2025-03-06 13:10:00,572.52,573.05,571.95,572.93,273946.0,569.1174,569.6443,568.5508,569.525,273946.0
2025-03-06 13:15:00,572.92,573.95,572.92,573.79,568997.0,569.515,570.5389,569.515,570.3799,568997.0
2025-03-06 13:20:00,573.78,574.16,573.45,573.89,335302.0,570.3699,570.7477,570.0419,570.4793,335302.0
2025-03-06 13:25:00,573.85,574.05,572.32,572.53,327571.0,570.4395,570.6383,568.9186,569.1273,327571.0
2025-03-06 13:30:00,572.53,573.15,572.2,572.5,299304.0,569.1273,569.7437,568.7993,569.0975,299304.0
2025-03-06 13:35:00,572.52,572.81,571.13,571.19,478031.0,569.1174,569.4057,567.7357,567.7953,478031.0
2025-03-06 13:40:00,571.16,571.24,570.42,571.16,759595.0,567.7655,567.845,567.0299,567.7655,759595.0
2025-03-06 13:45:00,571.17,572.22,570.94,571.69,417324.0,567.7754,568.8192,567.5468,568.2923,417324.0
2025-03-06 13:50:00,571.71,572.79,571.68,572.2,373160.0,568.3122,569.3858,568.2824,568.7993,373160.0
2025-03-06 13:55:00,572.22,572.51,571.85,572.18,327146.0,568.8192,569.1075,568.4514,568.7794,327146.0
2025-03-06 14:00:00,572.08,572.3,570.9,571.03,416395.0,568.68,568.8987,567.507,567.6363,416395.0
2025-03-06 14:05:00,571.04,571.7,570.84,571.54,584230.0,567.6462,568.3023,567.4474,568.1432,584230.0
2025-03-06 14:10:00,571.53,572.36,571.49,571.56,455291.0,568.1333,568.9584,568.0935,568.1631,455291.0
2025-03-06 14:15:00,571.56,572.0,570.65,570.93,577305.0,568.1631,568.6005,567.2585,567.5369,577305.0
2025-03-06 14:20:00,570.96,571.28,570.54,571.25,473597.0,567.5667,567.8848,567.1492,567.855,473597.0
2025-03-06 14:25:00,571.2,571.2,570.12,570.64,564737.0,567.8053,567.8053,566.7317,567.2486,564737.0
2025-03-06 14:30:00,570.6,571.08,570.12,570.66,807268.0,567.2088,567.686,566.7317,567.2685,807268.0
2025-03-06 14:35:00,570.66,571.27,570.4,570.82,345874.0,567.2685,567.8748,567.01,567.4275,345874.0
2025-03-06 14:40:00,570.83,572.25,570.69,571.75,651627.0,567.4375,568.849,567.2983,568.352,651627.0
2025-03-06 14:45:00,571.71,574.19,571.66,573.7,1214647.0,568.3122,570.7775,568.2625,570.2904,1214647.0
2025-03-06 14:50:00,573.74,574.93,573.5,573.8,999361.0,570.3302,571.5131,570.0916,570.3898,999361.0
2025-03-06 14:55:00,573.79,573.82,570.85,570.98,1164613.0,570.3799,570.4097,567.4573,567.5866,1164613.0
2025-03-06 15:00:00,571.03,572.38,570.46,572.14,758974.0,567.6363,568.9782,567.0697,568.7397,758974.0
2025-03-06 15:05:00,572.13,573.0,571.77,572.37,601637.0,568.7297,569.5946,568.3719,568.9683,601637.0
2025-03-06 15:10:00,572.34,573.26,572.22,573.18,612281.0,568.9385,569.853,568.8192,569.7735,612281.0
2025-03-06 15:15:00,573.13,573.61,572.46,573.29,462431.0,569.7238,570.2009,569.0578,569.8828,462431.0
2025-03-06 15:20:00,573.24,573.6,571.25,571.71,684873.0,569.8331,570.191,567.855,568.3122,684873.0
2025-03-06 15:25:00,571.72,573.19,571.52,573.01,478959.0,568.3222,569.7834,568.1234,569.6045,478959.0
2025-03-06 15:30:00,573.03,574.27,572.77,572.94,695154.0,569.6244,570.857,569.3659,569.5349,695154.0
2025-03-06 15:35:00,572.94,573.74,572.38,572.44,635878.0,569.5349,570.3302,568.9782,569.0379,635878.0
2025-03-06 15:40:00,572.46,572.7,571.62,571.78,742330.0,569.0578,569.2963,568.2228,568.3818,742330.0
2025-03-06 15:45:00,571.78,573.06,571.57,573.06,936847.0,568.3818,569.6542,568.1731,569.6542,936847.0
2025-03-06 15:50:00,573.06,573.52,572.44,573.42,1123750.0,569.6542,570.1115,569.0379,570.0121,1123750.0
2025-03-06 15:55:00,573.43,573.57,572.14,572.8,2672905.0,570.022,570.1612,568.7397,569.3957,2672905.0
2025-03-07 09:30:00,570.9,573.0,570.8,572.79,1231251.0,567.507,569.5946,567.4076,569.3858,1231251.0
2025-03-07 09:35:00,572.81,573.07,571.29,572.16,762914.0,569.4057,569.6641,567.8947,568.7595,762914.0
2025-03-07 09:40:00,572.23,574.79,572.14,573.83,882418.0,568.8291,571.3739,568.7397,570.4196,882418.0
2025-03-07 09:45:00,573.83,575.79,573.76,575.38,692039.0,570.4196,572.368,570.35,571.9604,692039.0
2025-03-07 09:50:00,575.37,576.0,574.93,575.64,546552.0,571.9505,572.5767,571.5131,572.2189,546552.0
2025-03-07 09:55:00,575.67,576.07,573.87,573.95,904770.0,572.2487,572.6463,570.4594,570.5389,904770.0
2025-03-07 10:00:00,573.95,574.93,572.75,574.71,996614.0,570.5389,571.5131,569.346,571.2944,996614.0
2025-03-07 10:05:00,574.68,575.07,574.17,574.65,287287.0,571.2646,571.6523,570.7576,571.2347,287287.0
2025-03-07 10:10:00,574.63,574.87,573.03,573.2,287387.0,571.2149,571.4534,569.6244,569.7934,287387.0
2025-03-07 10:15:00,573.17,573.26,571.77,572.21,736263.0,569.7635,569.853,568.3719,568.8093,736263.0
2025-03-07 10:20:00,572.27,573.63,571.93,573.2,556336.0,568.8689,570.2208,568.5309,569.7934,556336.0
2025-03-07 10:25:00,573.15,573.17,571.95,572.36,278826.0,569.7437,569.7635,568.5508,568.9584,278826.0
2025-03-07 10:30:00,572.35,572.35,569.54,570.04,1103251.0,568.9484,568.9484,566.1551,566.6521,1103251.0
2025-03-07 10:35:00,570.03,570.05,568.75,569.14,915286.0,566.6422,566.6621,565.3698,565.7575,915286.0
2025-03-07 10:40:00,569.17,569.85,568.42,569.64,933675.0,565.7873,566.4633,565.0418,566.2545,933675.0
2025-03-07 10:45:00,569.63,573.0,569.32,571.86,1749058.0,566.2446,569.5946,565.9364,568.4613,1749058.0
2025-03-07 10:50:00,571.82,572.13,569.92,570.92,1112787.0,568.4216,568.7297,566.5329,567.5269,1112787.0
2025-03-07 10:55:00,570.91,571.46,570.21,570.91,403004.0,567.517,568.0637,566.8211,567.517,403004.0
2025-03-07 11:00:00,570.92,571.1,569.86,570.36,340650.0,567.5269,567.7058,566.4732,566.9702,340650.0
2025-03-07 11:05:00,570.31,571.26,570.01,570.54,291681.0,566.9205,567.8649,566.6223,567.1492,291681.0
2025-03-07 11:10:00,570.59,570.84,569.96,570.3,298404.0,567.1989,567.4474,566.5726,566.9106,298404.0
2025-03-07 11:15:00,570.37,570.5,568.94,569.06,448189.0,566.9802,567.1094,565.5587,565.678,448189.0
2025-03-07 11:20:00,569.08,569.32,568.51,568.59,398296.0,565.6979,565.9364,565.1312,565.2108,398296.0
2025-03-07 11:25:00,568.57,568.67,567.37,567.63,856341.0,565.1909,565.2903,563.998,564.2565,856341.0
2025-03-07 11:30:00,567.67,568.04,567.34,567.58,518991.0,564.2962,564.664,563.9682,564.2068,518991.0
2025-03-07 11:35:00,567.57,567.75,566.93,567.19,686565.0,564.1968,564.3758,563.5606,563.8191,686565.0
2025-03-07 11:40:00,567.15,567.22,566.32,567.11,809084.0,563.7793,563.8489,562.9543,563.7396,809084.0
2025-03-07 11:45:00,567.06,567.35,566.2,566.56,728439.0,563.6899,563.9781,562.835,563.1928,728439.0
2025-03-07 11:50:00,566.6,566.73,565.63,566.39,742236.0,563.2326,563.3618,562.2684,563.0238,742236.0
2025-03-07 11:55:00,566.4,567.21,566.09,567.1,703602.0,563.0338,563.839,562.7256,563.7296,703602.0
2025-03-07 12:00:00,567.12,568.67,567.06,567.35,995181.0,563.7495,565.2903,563.6899,563.9781,995181.0
2025-03-07 12:05:00,567.47,567.95,566.13,566.46,659195.0,564.0974,564.5746,562.7654,563.0934,659195.0
2025-03-07 12:10:00,566.51,567.14,565.86,566.98,607564.0,563.1431,563.7694,562.497,563.6103,607564.0
2025-03-07 12:15:00,566.98,567.12,565.8,566.16,478828.0,563.6103,563.7495,562.4373,562.7952,478828.0
2025-03-07 12:20:00,566.19,567.65,565.99,567.56,548347.0,562.825,564.2764,562.6262,564.1869,548347.0
2025-03-07 12:25:00,567.55,568.1,567.27,568.08,404318.0,564.1769,564.7237,563.8986,564.7038,404318.0
2025-03-07 12:30:00,568.06,569.55,567.44,569.4,972403.0,564.6839,566.1651,564.0676,566.016,972403.0
2025-03-07 12:35:00,569.4,570.39,568.8,569.45,867584.0,566.016,567.0001,565.4195,566.0657,867584.0
2025-03-07 12:40:00,569.45,571.31,569.36,571.21,751454.0,566.0657,567.9146,565.9762,567.8152,751454.0
2025-03-07 12:45:00,571.21,572.31,571.04,571.36,833436.0,567.8152,568.9087,567.6462,567.9643,833436.0
2025-03-07 12:50:00,571.36,572.96,571.3,572.9,820139.0,567.9643,569.5548,567.9047,569.4951,820139.0
2025-03-07 12:55:00,572.84,573.08,569.64,570.19,1070557.0,569.4355,569.6741,566.2545,566.8013,1070557.0
2025-03-07 13:00:00,570.19,572.92,570.13,572.85,498609.0,566.8013,569.515,566.7416,569.4454,498609.0
2025-03-07 13:05:00,572.74,574.12,572.66,572.75,982508.0,569.3361,570.7079,569.2566,569.346,982508.0
2025-03-07 13:10:00,572.8,573.56,571.81,573.45,565818.0,569.3957,570.1512,568.4116,570.0419,565818.0
2025-03-07 13:15:00,573.48,573.76,573.08,573.67,317743.0,570.0717,570.35,569.6741,570.2606,317743.0
2025-03-07 13:20:00,573.61,574.29,572.43,572.61,720204.0,570.2009,570.8769,569.0279,569.2069,720204.0
2025-03-07 13:25:00,572.55,573.03,572.15,572.63,336715.0,569.1472,569.6244,568.7496,569.2268,336715.0
2025-03-07 13:30:00,572.66,573.19,572.29,572.9,194281.0,569.2566,569.7834,568.8888,569.4951,194281.0
2025-03-07 13:35:00,572.93,574.67,572.7,574.54,572226.0,569.525,571.2546,569.2963,571.1254,572226.0
2025-03-07 13:40:00,574.56,574.93,573.47,574.17,556124.0,571.1453,571.5131,570.0618,570.7576,556124.0
2025-03-07 13:45:00,574.16,574.99,574.05,574.48,399573.0,570.7477,571.5727,570.6383,571.0658,399573.0
2025-03-07 13:50:00,574.48,575.3,574.15,575.16,421900.0,571.0658,571.8809,570.7377,571.7417,421900.0
2025-03-07 13:55:00,575.2,575.3,574.55,575.24,291885.0,571.7815,571.8809,571.1353,571.8212,291885.0
2025-03-07 14:00:00,575.27,576.19,575.11,575.71,763837.0,571.8511,572.7656,571.692,572.2884,763837.0
2025-03-07 14:05:00,575.7,575.7,574.13,574.19,559978.0,572.2785,572.2785,570.7178,570.7775,559978.0
2025-03-07 14:10:00,574.22,575.37,574.22,575.09,456879.0,570.8073,571.9505,570.8073,571.6721,456879.0
2025-03-07 14:15:00,575.09,576.01,574.97,575.94,347807.0,571.6721,572.5867,571.5528,572.5171,347807.0
2025-03-07 14:20:00,575.92,577.31,575.91,577.16,787209.0,572.4972,573.8789,572.4873,573.7298,787209.0
2025-03-07 14:25:00,577.16,577.24,575.88,576.58,849922.0,573.7298,573.8094,572.4574,573.1533,849922.0
2025-03-07 14:30:00,576.66,577.14,576.22,576.58,390020.0,573.2328,573.71,572.7954,573.1533,390020.0
2025-03-07 14:35:00,576.59,577.08,575.62,576.7,568357.0,573.1632,573.6503,572.199,573.2726,568357.0
2025-03-07 14:40:00,576.74,576.9,575.46,575.76,566686.0,573.3123,573.4714,572.0399,572.3382,566686.0
2025-03-07 14:45:00,575.78,575.79,574.84,574.92,587765.0,572.358,572.368,571.4236,571.5031,587765.0
2025-03-07 14:50:00,574.95,575.47,574.66,575.27,325177.0,571.533,572.0499,571.2447,571.8511,325177.0
2025-03-07 14:55:00,575.28,575.71,574.89,575.17,276823.0,571.861,572.2884,571.4733,571.7517,276823.0
2025-03-07 15:00:00,575.16,575.36,574.62,575.0,406911.0,571.7417,571.9405,571.2049,571.5827,406911.0
2025-03-07 15:05:00,575.02,576.46,574.94,576.39,440979.0,571.6025,573.034,571.523,572.9644,440979.0
2025-03-07 15:10:00,576.4,576.72,575.74,575.85,472449.0,572.9743,573.2924,572.3183,572.4276,472449.0
2025-03-07 15:15:00,575.81,576.66,574.67,576.38,697858.0,572.3879,573.2328,571.2546,572.9545,697858.0
2025-03-07 15:20:00,576.38,576.38,575.28,575.46,403066.0,572.9545,572.9545,571.861,572.0399,403066.0
2025-03-07 15:25:00,575.45,576.21,575.42,575.98,339580.0,572.03,572.7855,572.0002,572.5568,339580.0
2025-03-07 15:30:00,575.94,576.32,575.32,576.01,536856.0,572.5171,572.8948,571.9008,572.5867,536856.0
2025-03-07 15:35:00,576.06,576.11,573.4,573.93,890628.0,572.6364,572.6861,569.9922,570.519,890628.0
2025-03-07 15:40:00,573.93,574.69,572.81,574.58,1060252.0,570.519,571.2745,569.4057,571.1652,1060252.0
2025-03-07 15:45:00,574.55,575.91,574.39,575.87,770825.0,571.1353,572.4873,570.9763,572.4475,770825.0
2025-03-07 15:50:00,575.85,576.55,574.8,576.54,909994.0,572.4276,573.1235,571.3839,573.1135,909994.0
2025-03-07 15:55:00,576.57,577.39,575.72,575.85,2624663.0,573.1433,573.9585,572.2984,572.4276,2624663.0
2025-03-10 09:30:00,567.59,568.79,566.36,567.15,1670180.0,564.2167,565.4096,562.994,563.7793,1670180.0
2025-03-10 09:35:00,567.15,568.47,567.11,568.38,1157742.0,563.7793,565.0915,563.7396,565.002,1157742.0
2025-03-10 09:40:00,568.33,569.54,568.03,569.17,663392.0,564.9523,566.1551,564.6541,565.7873,663392.0
2025-03-10 09:45:00,569.17,569.46,567.72,568.41,596089.0,565.7873,566.0756,564.3459,565.0318,596089.0
2025-03-10 09:50:00,568.42,568.97,566.67,566.99,776901.0,565.0418,565.5885,563.3022,563.6203,776901.0
2025-03-10 09:55:00,567.0,568.36,567.0,567.36,569758.0,563.6302,564.9821,563.6302,563.9881,569758.0
2025-03-10 10:00:00,567.32,567.32,565.66,565.9,836296.0,563.9483,563.9483,562.2982,562.5368,836296.0
2025-03-10 10:05:00,565.94,566.4,565.66,565.85,950290.0,562.5765,563.0338,562.2982,562.487,950290.0
2025-03-10 10:10:00,565.87,566.76,565.51,566.36,747801.0,562.5069,563.3916,562.1491,562.994,747801.0
2025-03-10 10:15:00,566.35,567.0,565.58,565.76,587013.0,562.9841,563.6302,562.2187,562.3976,587013.0
2025-03-10 10:20:00,565.92,566.54,565.17,566.35,628555.0,562.5566,563.1729,561.8111,562.9841,628555.0
2025-03-10 10:25:00,566.35,566.6,565.39,565.51,464381.0,562.9841,563.2326,562.0298,562.1491,464381.0
2025-03-10 10:30:00,565.53,566.05,564.51,564.67,949058.0,562.169,562.6859,561.155,561.3141,949058.0
2025-03-10 10:35:00,564.67,565.64,564.31,564.99,690594.0,561.3141,562.2783,560.9562,561.6322,690594.0
2025-03-10 10:40:00,565.01,565.19,564.47,564.57,484475.0,561.652,561.831,561.1153,561.2147,484475.0
2025-03-10 10:45:00,564.56,565.31,564.08,564.75,794283.0,561.2047,561.9503,560.7276,561.3936,794283.0
2025-03-10 10:50:00,564.65,564.81,563.35,563.59,661737.0,561.2942,561.4532,560.0019,560.2405,661737.0
2025-03-10 10:55:00,563.59,564.08,563.06,563.94,795432.0,560.2405,560.7276,559.7136,560.5884,795432.0
2025-03-10 11:00:00,563.95,565.13,563.93,564.67,913097.0,560.5983,561.7713,560.5785,561.3141,913097.0
2025-03-10 11:05:00,564.66,565.4,564.3,565.33,753932.0,561.3041,562.0397,560.9463,561.9701,753932.0
2025-03-10 11:10:00,565.32,565.4,564.56,565.23,621651.0,561.9602,562.0397,561.2047,561.8707,621651.0
2025-03-10 11:15:00,565.2,565.35,564.07,564.18,504815.0,561.8409,561.99,560.7176,560.827,504815.0
2025-03-10 11:20:00,564.16,565.26,563.94,564.88,507283.0,560.8071,561.9006,560.5884,561.5228,507283.0
2025-03-10 11:25:00,564.86,565.3,564.5,565.13,349790.0,561.5029,561.9403,561.1451,561.7713,349790.0
2025-03-10 11:30:00,565.14,566.21,565.03,565.95,640609.0,561.7813,562.8449,561.6719,562.5865,640609.0
2025-03-10 11:35:00,565.94,566.62,565.38,565.5,664452.0,562.5765,563.2525,562.0198,562.1391,664452.0
2025-03-10 11:40:00,565.48,565.67,563.65,564.0,559132.0,562.1192,562.3081,560.3001,560.648,559132.0
2025-03-10 11:45:00,564.0,565.24,563.94,565.05,450264.0,560.648,561.8807,560.5884,561.6918,450264.0
2025-03-10 11:50:00,565.01,565.16,564.26,564.62,314916.0,561.652,561.8011,560.9065,561.2644,314916.0
2025-03-10 11:55:00,564.62,564.74,563.64,563.84,323572.0,561.2644,561.3836,560.2902,560.489,323572.0
2025-03-10 12:00:00,563.8,564.55,563.51,563.6,267325.0,560.4492,561.1948,560.161,560.2504,267325.0
2025-03-10 12:05:00,563.58,564.04,563.36,563.55,324860.0,560.2305,560.6878,560.0118,560.2007,324860.0
2025-03-10 12:10:00,563.56,564.52,563.56,564.47,356914.0,560.2107,561.165,560.2107,561.1153,356914.0
2025-03-10 12:15:00,564.47,564.53,562.87,563.1,384024.0,561.1153,561.1749,559.5248,559.7534,384024.0
2025-03-10 12:20:00,563.12,563.27,562.45,563.12,509118.0,559.7733,559.9224,559.1073,559.7733,509118.0
2025-03-10 12:25:00,563.09,563.77,562.9,563.77,389572.0,559.7435,560.4194,559.5546,560.4194,389572.0
2025-03-10 12:30:00,563.78,565.11,563.5,564.97,516344.0,560.4294,561.7514,560.151,561.6123,516344.0
2025-03-10 12:35:00,564.93,564.94,562.71,562.75,479947.0,561.5725,561.5825,559.3657,559.4055,479947.0
2025-03-10 12:40:00,562.74,563.51,562.71,562.98,551539.0,559.3955,560.161,559.3657,559.6341,551539.0
2025-03-10 12:45:00,562.96,563.59,562.93,563.14,367442.0,559.6142,560.2405,559.5844,559.7932,367442.0
2025-03-10 12:50:00,563.14,563.76,562.98,563.42,267958.0,559.7932,560.4095,559.6341,560.0715,267958.0
2025-03-10 12:55:00,563.38,563.8,562.94,563.0,333911.0,560.0317,560.4492,559.5943,559.654,333911.0
2025-03-10 13:00:00,562.99,563.17,562.05,562.1,478876.0,559.644,559.823,558.7096,558.7593,478876.0
2025-03-10 13:05:00,562.09,562.49,561.78,561.83,542167.0,558.7494,559.147,558.4412,558.4909,542167.0
2025-03-10 13:10:00,561.81,562.07,561.1,562.02,516181.0,558.4711,558.7295,557.7653,558.6798,516181.0
2025-03-10 13:15:00,562.01,562.43,561.78,562.15,324081.0,558.6699,559.0874,558.4412,558.809,324081.0
2025-03-10 13:20:00,562.2,563.03,562.06,562.66,355122.0,558.8587,559.6838,558.7196,559.316,355122.0
2025-03-10 13:25:00,562.6,562.67,561.68,561.84,243470.0,559.2564,559.3259,558.3418,558.5009,243470.0
2025-03-10 13:30:00,561.88,561.97,561.14,561.21,326958.0,558.5406,558.6301,557.805,557.8746,326958.0
2025-03-10 13:35:00,561.2,561.53,560.34,561.0,770330.0,557.8647,558.1927,557.0098,557.6659,770330.0
2025-03-10 13:40:00,561.0,561.22,560.74,560.76,397311.0,557.6659,557.8846,557.4074,557.4273,397311.0
2025-03-10 13:45:00,560.75,561.43,560.34,560.54,526549.0,557.4174,558.0933,557.0098,557.2086,526549.0
2025-03-10 13:50:00,560.53,561.09,560.1,561.07,612945.0,557.1987,557.7553,556.7712,557.7355,612945.0
2025-03-10 13:55:00,561.05,561.12,560.33,560.42,352906.0,557.7156,557.7852,556.9999,557.0893,352906.0
2025-03-10 14:00:00,560.41,560.7,560.02,560.11,500662.0,557.0794,557.3677,556.6917,556.7812,500662.0
2025-03-10 14:05:00,560.12,560.2,559.42,560.13,806194.0,556.7911,556.8706,556.0953,556.801,806194.0
2025-03-10 14:10:00,560.14,561.53,559.92,560.36,1131995.0,556.811,558.1927,556.5923,557.0297,1131995.0
2025-03-10 14:15:00,560.4,561.06,560.15,560.22,530821.0,557.0694,557.7255,556.8209,556.8905,530821.0
2025-03-10 14:20:00,560.24,560.59,559.97,560.19,397939.0,556.9104,557.2583,556.642,556.8607,397939.0
2025-03-10 14:25:00,560.18,560.4,559.43,559.82,398873.0,556.8507,557.0694,556.1052,556.4929,398873.0
2025-03-10 14:30:00,559.82,560.48,559.7,559.81,406703.0,556.4929,557.149,556.3736,556.4829,406703.0
2025-03-10 14:35:00,559.8,559.88,559.22,559.31,336439.0,556.473,556.5525,555.8965,555.9859,336439.0
2025-03-10 14:40:00,559.28,559.5,558.67,559.31,587061.0,555.9561,556.1748,555.3497,555.9859,587061.0
2025-03-10 14:45:00,559.3,559.54,558.94,558.97,455126.0,555.976,556.2146,555.6181,555.6479,455126.0
2025-03-10 14:50:00,558.96,559.26,558.1,558.18,603680.0,555.638,555.9362,554.7831,554.8626,603680.0
2025-03-10 14:55:00,558.18,558.26,557.07,557.3,1277352.0,554.8626,554.9422,553.7592,553.9879,1277352.0
2025-03-10 15:00:00,557.3,557.78,556.34,556.8,901674.0,553.9879,554.465,553.0336,553.4908,901674.0
2025-03-10 15:05:00,556.79,557.18,555.83,556.01,1141672.0,553.4809,553.8686,552.5266,552.7055,1141672.0
2025-03-10 15:10:00,556.01,557.7,555.59,557.61,1480680.0,552.7055,554.3855,552.288,554.296,1480680.0
2025-03-10 15:15:00,557.63,558.9,557.43,558.83,1355804.0,554.3159,555.5784,554.1171,555.5088,1355804.0
2025-03-10 15:20:00,558.84,559.98,558.65,559.83,1096829.0,555.5187,556.6519,555.3298,556.5028,1096829.0
2025-03-10 15:25:00,559.86,561.29,559.55,559.67,1502432.0,556.5326,557.9541,556.2245,556.3438,1502432.0
2025-03-10 15:30:00,559.72,562.23,559.64,561.97,1334506.0,556.3935,558.8886,556.314,558.6301,1334506.0
2025-03-10 15:35:00,561.95,562.47,560.26,561.34,1347815.0,558.6102,559.1271,556.9303,558.0039,1347815.0
2025-03-10 15:40:00,561.32,561.55,559.1,559.15,1243146.0,557.984,558.2126,555.7772,555.8269,1243146.0
2025-03-10 15:45:00,559.1,560.78,559.06,560.32,1182022.0,555.7772,557.4472,555.7374,556.9899,1182022.0
2025-03-10 15:50:00,560.35,561.67,559.43,560.24,1758762.0,557.0197,558.3319,556.1052,556.9104,1758762.0
2025-03-10 15:55:00,560.23,561.28,559.71,560.75,4300256.0,556.9004,557.9442,556.3835,557.4174,4300256.0
2025-03-11 09:30:00,559.4,560.23,558.53,558.97,1398836.0,556.0754,556.9004,555.2106,555.6479,1398836.0
2025-03-11 09:35:00,558.98,560.82,558.3,560.71,1028702.0,555.6579,557.4869,554.9819,557.3776,1028702.0
2025-03-11 09:40:00,560.73,560.97,559.24,560.7,860282.0,557.3975,557.6361,555.9163,557.3677,860282.0
2025-03-11 09:45:00,560.68,561.69,559.62,561.52,688132.0,557.3478,558.3518,556.2941,558.1828,688132.0
2025-03-11 09:50:00,561.52,561.74,559.51,559.84,768656.0,558.1828,558.4015,556.1847,556.5128,768656.0
2025-03-11 09:55:00,559.81,560.32,559.36,559.79,497800.0,556.4829,556.9899,556.0356,556.4631,497800.0
2025-03-11 10:00:00,559.75,562.12,556.32,557.0,2374723.0,556.4233,558.7792,553.0137,553.6896,2374723.0
2025-03-11 10:05:00,556.99,560.0,556.88,559.72,948944.0,553.6797,556.6718,553.5704,556.3935,948944.0
2025-03-11 10:10:00,559.71,559.9,557.62,557.93,666092.0,556.3835,556.5724,554.306,554.6141,666092.0
2025-03-11 10:15:00,557.95,558.86,556.96,558.19,767618.0,554.634,555.5386,553.6499,554.8726,767618.0
2025-03-11 10:20:00,558.13,558.56,556.51,557.05,591280.0,554.8129,555.2404,553.2026,553.7393,591280.0
2025-03-11 10:25:00,557.1,557.19,555.65,555.99,938396.0,553.7891,553.8785,552.3477,552.6856,938396.0
2025-03-11 10:30:00,555.95,557.24,555.8,556.11,621647.0,552.6459,553.9282,552.4968,552.8049,621647.0
2025-03-11 10:35:00,556.12,556.53,554.33,554.73,805781.0,552.8149,553.2224,551.0355,551.4331,805781.0
2025-03-11 10:40:00,554.75,555.87,554.05,555.26,788108.0,551.453,552.5664,550.7572,551.96,788108.0
2025-03-11 10:45:00,555.22,556.1,554.52,554.99,653788.0,551.9202,552.795,551.2244,551.6916,653788.0
2025-03-11 10:50:00,554.92,557.04,554.63,557.01,730174.0,551.622,553.7294,551.3337,553.6996,730174.0
2025-03-11 10:55:00,557.01,557.03,554.65,554.77,661184.0,553.6996,553.7195,551.3536,551.4729,661184.0
2025-03-11 11:00:00,554.74,555.84,554.17,554.93,746958.0,551.4431,552.5365,550.8765,551.6319,746958.0
2025-03-11 11:05:00,554.88,558.19,554.76,558.03,679277.0,551.5822,554.8726,551.463,554.7135,679277.0
2025-03-11 11:10:00,557.98,558.86,557.34,557.9,826181.0,554.6638,555.5386,554.0276,554.5843,826181.0
2025-03-11 11:15:00,557.91,558.77,557.76,558.39,539955.0,554.5942,555.4491,554.4451,555.0714,539955.0
2025-03-11 11:20:00,558.39,558.71,557.07,557.29,659063.0,555.0714,555.3895,553.7592,553.9779,659063.0
2025-03-11 11:25:00,557.27,558.5,556.97,557.17,546593.0,553.958,555.1807,553.6598,553.8586,546593.0
2025-03-11 11:30:00,557.1,558.74,556.86,558.17,446719.0,553.7891,555.4193,553.5505,554.8527,446719.0
2025-03-11 11:35:00,558.14,558.56,557.16,558.44,318210.0,554.8229,555.2404,553.8487,555.1211,318210.0
2025-03-11 11:40:00,558.5,559.98,558.41,559.37,544041.0,555.1807,556.6519,555.0913,556.0456,544041.0
2025-03-11 11:45:00,559.34,559.59,558.22,559.27,389686.0,556.0157,556.2643,554.9024,555.9462,389686.0
2025-03-11 11:50:00,559.32,559.5,558.36,559.06,422639.0,555.9959,556.1748,555.0416,555.7374,422639.0
2025-03-11 11:55:00,559.06,559.23,556.94,557.17,393344.0,555.7374,555.9064,553.63,553.8586,393344.0
2025-03-11 12:00:00,557.15,557.65,556.52,556.98,487702.0,553.8388,554.3358,553.2125,553.6698,487702.0
2025-03-11 12:05:00,556.92,557.15,555.76,556.1,477424.0,553.6101,553.8388,552.457,552.795,477424.0
2025-03-11 12:10:00,556.09,556.16,554.75,554.97,506882.0,552.7851,552.8546,551.453,551.6717,506882.0
2025-03-11 12:15:00,554.97,555.73,554.83,555.53,428382.0,551.6717,552.4272,551.5325,552.2284,428382.0
2025-03-11 12:20:00,555.52,556.42,555.29,555.93,333536.0,552.2184,553.1131,551.9898,552.626,333536.0
2025-03-11 12:25:00,555.97,556.58,555.67,555.81,206712.0,552.6658,553.2721,552.3676,552.5067,206712.0
2025-03-11 12:30:00,555.85,556.69,555.68,556.43,340606.0,552.5465,553.3815,552.3775,553.123,340606.0
2025-03-11 12:35:00,556.39,556.93,555.34,555.51,337048.0,553.0833,553.6201,552.0395,552.2085,337048.0
2025-03-11 12:40:00,555.52,556.62,554.84,555.27,396478.0,552.2184,553.3119,551.5425,551.9699,396478.0
2025-03-11 12:45:00,555.3,555.89,555.09,555.66,230507.0,551.9997,552.5862,551.791,552.3576,230507.0
2025-03-11 12:50:00,555.61,555.82,554.1,554.59,361368.0,552.3079,552.5167,550.8069,551.294,361368.0
2025-03-11 12:55:00,554.57,555.01,553.57,554.32,799434.0,551.2741,551.7115,550.28,551.0256,799434.0
2025-03-11 13:00:00,554.32,554.36,553.39,553.71,382058.0,551.0256,551.0653,550.1011,550.4192,382058.0
2025-03-11 13:05:00,553.66,553.96,553.22,553.7,292324.0,550.3695,550.6677,549.9321,550.4093,292324.0
2025-03-11 13:10:00,553.72,554.02,553.22,553.38,367893.0,550.4291,550.7274,549.9321,550.0912,367893.0
2025-03-11 13:15:00,553.42,554.27,553.12,553.6,375149.0,550.1309,550.9759,549.8327,550.3099,375149.0
2025-03-11 13:20:00,553.61,553.95,552.1,552.84,579015.0,550.3198,550.6578,548.8188,549.5544,579015.0
2025-03-11 13:25:00,552.86,553.02,552.04,552.2,465058.0,549.5743,549.7333,548.7591,548.9182,465058.0
2025-03-11 13:30:00,552.16,553.32,552.02,552.57,771077.0,548.8784,550.0315,548.7392,549.286,771077.0
2025-03-11 13:35:00,552.54,553.15,552.17,552.89,506508.0,549.2562,549.8625,548.8884,549.6041,506508.0
2025-03-11 13:40:00,552.97,553.86,552.87,553.86,527289.0,549.6836,550.5683,549.5842,550.5683,527289.0
2025-03-11 13:45:00,553.8,555.39,553.59,554.74,613063.0,550.5087,552.0892,550.2999,551.4431,613063.0
2025-03-11 13:50:00,554.7,555.32,554.19,554.77,451039.0,551.4033,552.0196,550.8963,551.4729,451039.0
2025-03-11 13:55:00,554.81,554.86,553.23,554.28,475437.0,551.5127,551.5624,549.9421,550.9858,475437.0
2025-03-11 14:00:00,554.26,557.02,554.14,556.37,989878.0,550.9659,553.7095,550.8466,553.0634,989878.0
2025-03-11 14:05:00,556.37,557.32,555.75,556.65,622675.0,553.0634,554.0077,552.4471,553.3417,622675.0
2025-03-11 14:10:00,556.64,557.87,556.6,557.79,658690.0,553.3318,554.5545,553.292,554.475,658690.0
2025-03-11 14:15:00,557.81,557.85,556.93,557.65,616223.0,554.4948,554.5346,553.6201,554.3358,616223.0
2025-03-11 14:20:00,557.64,559.32,557.38,558.43,709986.0,554.3258,555.9959,554.0674,555.1111,709986.0
2025-03-11 14:25:00,558.37,558.99,557.95,558.44,409818.0,555.0515,555.6678,554.634,555.1211,409818.0
2025-03-11 14:30:00,558.41,558.61,557.35,557.76,459112.0,555.0913,555.2901,554.0376,554.4451,459112.0
2025-03-11 14:35:00,557.79,558.84,557.34,558.74,406674.0,554.475,555.5187,554.0276,555.4193,406674.0
2025-03-11 14:40:00,558.72,560.97,558.52,560.72,1126668.0,555.3994,557.6361,555.2006,557.3875,1126668.0
2025-03-11 14:45:00,560.71,561.45,560.3,561.25,1251904.0,557.3776,558.1132,556.97,557.9144,1251904.0
2025-03-11 14:50:00,561.26,562.87,561.0,562.18,1112100.0,557.9243,559.5248,557.6659,558.8389,1112100.0
2025-03-11 14:55:00,562.15,562.37,561.01,561.55,1038888.0,558.809,559.0277,557.6758,558.2126,1038888.0
2025-03-11 15:00:00,561.55,561.85,559.71,560.82,805969.0,558.2126,558.5108,556.3835,557.4869,805969.0
2025-03-11 15:05:00,560.82,564.02,560.8,561.82,1016200.0,557.4869,560.6679,557.4671,558.481,1016200.0
2025-03-11 15:10:00,561.78,561.88,560.19,560.29,824198.0,558.4412,558.5406,556.8607,556.9601,824198.0
2025-03-11 15:15:00,560.27,560.31,559.11,559.74,726766.0,556.9402,556.98,555.7871,556.4134,726766.0
2025-03-11 15:20:00,559.78,560.92,558.72,558.76,761789.0,556.4531,557.5863,555.3994,555.4392,761789.0
2025-03-11 15:25:00,558.82,560.22,558.61,559.57,470815.0,555.4988,556.8905,555.2901,556.2444,470815.0
2025-03-11 15:30:00,559.58,560.09,559.11,559.37,424916.0,556.2543,556.7613,555.7871,556.0456,424916.0
2025-03-11 15:35:00,559.31,560.32,558.83,559.14,537653.0,555.9859,556.9899,555.5088,555.8169,537653.0
2025-03-11 15:40:00,559.13,559.65,558.19,559.51,687806.0,555.807,556.3239,554.8726,556.1847,687806.0
2025-03-11 15:45:00,559.48,560.0,558.76,559.9,1008890.0,556.1549,556.6718,555.4392,556.5724,1008890.0
2025-03-11 15:50:00,559.9,559.9,557.25,557.92,1565419.0,556.5724,556.5724,553.9382,554.6042,1565419.0
2025-03-11 15:55:00,557.94,558.13,556.01,556.12,4132316.0,554.6241,554.8129,552.7055,552.8149,4132316.0
2025-03-12 09:30:00,562.17,563.11,561.41,562.43,3528649.0,558.8289,559.7633,558.0734,559.0874,3528649.0
2025-03-12 09:35:00,562.43,563.0,561.32,562.32,1037887.0,559.0874,559.654,557.984,558.978,1037887.0
2025-03-12 09:40:00,562.33,562.68,560.06,560.62,949867.0,558.988,559.3359,556.7315,557.2881,949867.0
2025-03-12 09:45:00,560.66,561.41,559.42,560.29,720059.0,557.3279,558.0734,556.0953,556.9601,720059.0
2025-03-12 09:50:00,560.29,561.8,559.57,559.6,1096932.0,556.9601,558.4611,556.2444,556.2742,1096932.0
2025-03-12 09:55:00,559.6,560.0,558.34,559.48,792009.0,556.2742,556.6718,555.0217,556.1549,792009.0
2025-03-12 10:00:00,559.46,559.82,557.98,559.31,793290.0,556.135,556.4929,554.6638,555.9859,793290.0
2025-03-12 10:05:00,559.32,560.41,559.29,560.22,579147.0,555.9959,557.0794,555.966,556.8905,579147.0
2025-03-12 10:10:00,560.22,560.59,558.89,559.39,408530.0,556.8905,557.2583,555.5684,556.0654,408530.0
2025-03-12 10:15:00,559.4,559.4,558.23,559.2,542421.0,556.0754,556.0754,554.9123,555.8766,542421.0
2025-03-12 10:20:00,559.16,559.72,558.03,558.54,417881.0,555.8368,556.3935,554.7135,555.2205,417881.0
2025-03-12 10:25:00,558.52,559.58,558.39,559.01,427534.0,555.2006,556.2543,555.0714,555.6877,427534.0
2025-03-12 10:30:00,559.07,559.27,557.28,557.58,634672.0,555.7473,555.9462,553.968,554.2662,634672.0
2025-03-12 10:35:00,557.49,557.93,557.07,557.14,378115.0,554.1767,554.6141,553.7592,553.8288,378115.0
2025-03-12 10:40:00,557.14,557.31,556.27,556.58,637473.0,553.8288,553.9978,552.964,553.2721,637473.0
2025-03-12 10:45:00,556.55,556.95,555.96,556.22,582189.0,553.2423,553.6399,552.6558,552.9143,582189.0
2025-03-12 10:50:00,556.22,557.54,555.97,557.37,511280.0,552.9143,554.2264,552.6658,554.0574,511280.0
2025-03-12 10:55:00,557.31,557.34,555.5,555.6,552472.0,553.9978,554.0276,552.1986,552.298,552472.0
2025-03-12 11:00:00,555.62,555.86,554.67,554.89,642399.0,552.3178,552.5564,551.3735,551.5922,642399.0
2025-03-12 11:05:00,554.91,555.11,553.69,554.54,655979.0,551.6121,551.8109,550.3993,551.2443,655979.0
2025-03-12 11:10:00,554.55,555.13,554.37,554.9,517463.0,551.2542,551.8308,551.0753,551.6021,517463.0
2025-03-12 11:15:00,554.9,556.06,554.37,555.67,972730.0,551.6021,552.7552,551.0753,552.3676,972730.0
2025-03-12 11:20:00,555.67,556.73,555.03,556.35,690444.0,552.3676,553.4213,551.7314,553.0435,690444.0
2025-03-12 11:25:00,556.35,557.2,556.14,556.9,425376.0,553.0435,553.8885,552.8348,553.5902,425376.0
2025-03-12 11:30:00,556.94,557.64,556.57,557.19,377650.0,553.63,554.3258,553.2622,553.8785,377650.0
2025-03-12 11:35:00,557.22,558.21,557.16,557.82,413217.0,553.9083,554.8925,553.8487,554.5048,413217.0
2025-03-12 11:40:00,557.84,558.19,557.58,557.86,256795.0,554.5247,554.8726,554.2662,554.5445,256795.0
2025-03-12 11:45:00,557.88,558.87,557.52,558.62,516628.0,554.5644,555.5485,554.2066,555.3,516628.0
2025-03-12 11:50:00,558.59,559.12,558.39,558.92,275223.0,555.2702,555.797,555.0714,555.5982,275223.0
2025-03-12 11:55:00,558.91,559.23,557.68,559.12,385939.0,555.5883,555.9064,554.3656,555.797,385939.0
2025-03-12 12:00:00,559.1,559.22,558.24,558.7,327982.0,555.7772,555.8965,554.9223,555.3795,327982.0
2025-03-12 12:05:00,558.71,559.83,558.56,559.56,348905.0,555.3895,556.5028,555.2404,556.2344,348905.0
2025-03-12 12:10:00,559.57,560.68,559.02,560.42,616074.0,556.2444,557.3478,555.6976,557.0893,616074.0
2025-03-12 12:15:00,560.46,560.56,559.76,560.38,485099.0,557.1291,557.2285,556.4332,557.0496,485099.0
2025-03-12 12:20:00,560.38,560.86,560.37,560.6,289688.0,557.0496,557.5267,557.0396,557.2683,289688.0
2025-03-12 12:25:00,560.58,560.79,559.8,560.27,447180.0,557.2484,557.4571,556.473,556.9402,447180.0
2025-03-12 12:30:00,560.31,561.13,560.31,561.09,306697.0,556.98,557.7951,556.98,557.7553,306697.0
2025-03-12 12:35:00,561.08,561.26,560.39,560.46,493725.0,557.7454,557.9243,557.0595,557.1291,493725.0
2025-03-12 12:40:00,560.43,560.43,558.69,558.9,556432.0,557.0993,557.0993,555.3696,555.5784,556432.0
2025-03-12 12:45:00,558.97,560.79,558.73,560.67,376963.0,555.6479,557.4571,555.4094,557.3378,376963.0
2025-03-12 12:50:00,560.65,560.96,559.61,560.41,357228.0,557.318,557.6261,556.2841,557.0794,357228.0
2025-03-12 12:55:00,560.47,560.66,559.02,559.07,230595.0,557.139,557.3279,555.6976,555.7473,230595.0
2025-03-12 13:00:00,559.1,559.58,558.75,559.28,207225.0,555.7772,556.2543,555.4292,555.9561,207225.0
2025-03-12 13:05:00,559.31,560.05,558.66,560.0,228484.0,555.9859,556.7215,555.3398,556.6718,228484.0
2025-03-12 13:10:00,560.01,560.55,559.49,560.53,232406.0,556.6818,557.2185,556.1648,557.1987,232406.0
2025-03-12 13:15:00,560.46,560.66,559.82,560.38,218358.0,557.1291,557.3279,556.4929,557.0496,218358.0
2025-03-12 13:20:00,560.41,561.19,560.28,561.02,296827.0,557.0794,557.8547,556.9502,557.6858,296827.0
2025-03-12 13:25:00,561.02,561.46,560.63,561.42,310200.0,557.6858,558.1231,557.2981,558.0834,310200.0
2025-03-12 13:30:00,561.4,561.78,560.89,561.19,309109.0,558.0635,558.4412,557.5565,557.8547,309109.0
2025-03-12 13:35:00,561.2,561.66,560.93,561.02,284301.0,557.8647,558.322,557.5963,557.6858,284301.0
2025-03-12 13:40:00,560.99,561.36,560.67,560.69,206152.0,557.6559,558.0237,557.3378,557.3577,206152.0
2025-03-12 13:45:00,560.7,561.29,560.31,560.39,239183.0,557.3677,557.9541,556.98,557.0595,239183.0
2025-03-12 13:50:00,560.4,560.58,559.22,559.37,298599.0,557.0694,557.2484,555.8965,556.0456,298599.0
2025-03-12 13:55:00,559.37,559.49,557.94,558.01,578649.0,556.0456,556.1648,554.6241,554.6936,578649.0
2025-03-12 14:00:00,558.04,559.58,557.81,558.76,672360.0,554.7235,556.2543,554.4948,555.4392,672360.0
2025-03-12 14:05:00,558.74,558.81,558.04,558.46,267583.0,555.4193,555.4889,554.7235,555.141,267583.0
2025-03-12 14:10:00,558.48,559.57,558.48,559.42,249863.0,555.1609,556.2444,555.1609,556.0953,249863.0
2025-03-12 14:15:00,559.4,559.72,559.16,559.72,171817.0,556.0754,556.3935,555.8368,556.3935,171817.0
2025-03-12 14:20:00,559.72,560.02,559.11,559.6,217928.0,556.3935,556.6917,555.7871,556.2742,217928.0
2025-03-12 14:25:00,559.63,560.24,559.4,560.2,218723.0,556.304,556.9104,556.0754,556.8706,218723.0
2025-03-12 14:30:00,560.21,560.59,559.89,560.53,227882.0,556.8806,557.2583,556.5625,557.1987,227882.0
2025-03-12 14:35:00,560.5,560.67,560.0,560.39,210892.0,557.1688,557.3378,556.6718,557.0595,210892.0
2025-03-12 14:40:00,560.43,561.27,560.39,561.19,319321.0,557.0993,557.9343,557.0595,557.8547,319321.0
2025-03-12 14:45:00,561.18,561.9,561.0,561.59,390673.0,557.8448,558.5605,557.6659,558.2524,390673.0
2025-03-12 14:50:00,561.59,561.62,560.68,561.05,416233.0,558.2524,558.2822,557.3478,557.7156,416233.0
2025-03-12 14:55:00,561.0,561.52,560.39,561.22,319767.0,557.6659,558.1828,557.0595,557.8846,319767.0
2025-03-12 15:00:00,561.2,561.2,559.9,560.64,512770.0,557.8647,557.8647,556.5724,557.308,512770.0
2025-03-12 15:05:00,560.63,560.76,560.09,560.6,425648.0,557.2981,557.4273,556.7613,557.2683,425648.0
2025-03-12 15:10:00,560.61,560.85,560.16,560.23,178034.0,557.2782,557.5168,556.8309,556.9004,178034.0
2025-03-12 15:15:00,560.2,560.55,559.42,560.37,480625.0,556.8706,557.2185,556.0953,557.0396,480625.0
2025-03-12 15:20:00,560.32,560.5,558.87,559.46,370780.0,556.9899,557.1688,555.5485,556.135,370780.0
2025-03-12 15:25:00,559.45,560.13,559.4,559.64,288626.0,556.1251,556.801,556.0754,556.314,288626.0
2025-03-12 15:30:00,559.64,560.29,559.32,559.46,500219.0,556.314,556.9601,555.9959,556.135,500219.0
2025-03-12 15:35:00,559.45,559.59,558.43,559.11,679535.0,556.1251,556.2643,555.1111,555.7871,679535.0
2025-03-12 15:40:00,559.12,559.36,558.43,559.3,407713.0,555.797,556.0356,555.1111,555.976,407713.0
2025-03-12 15:45:00,559.29,559.65,558.8,559.49,760861.0,555.966,556.3239,555.4789,556.1648,760861.0
2025-03-12 15:50:00,559.49,559.6,558.17,559.4,1988643.0,556.1648,556.2742,554.8527,556.0754,1988643.0
2025-03-12 15:55:00,559.38,559.94,558.85,558.91,2620420.0,556.0555,556.6122,555.5287,555.5883,2620420.0
2025-03-13 09:30:00,558.49,558.56,557.27,558.32,721573.0,555.1708,555.2404,553.958,555.0018,721573.0
2025-03-13 09:35:00,558.35,558.67,557.26,558.1,496763.0,555.0316,555.3497,553.9481,554.7831,496763.0
2025-03-13 09:40:00,558.01,558.72,557.07,557.08,427735.0,554.6936,555.3994,553.7592,553.7692,427735.0
2025-03-13 09:45:00,557.13,557.53,556.69,556.73,378484.0,553.8189,554.2165,553.3815,553.4213,378484.0
2025-03-13 09:50:00,556.71,557.03,555.27,555.55,597363.0,553.4014,553.7195,551.9699,552.2483,597363.0
2025-03-13 09:55:00,555.53,555.74,554.47,555.03,728360.0,552.2284,552.4371,551.1747,551.7314,728360.0
2025-03-13 10:00:00,555.02,556.13,554.45,555.63,644313.0,551.7214,552.8248,551.1548,552.3278,644313.0
2025-03-13 10:05:00,555.66,556.73,555.63,556.44,540012.0,552.3576,553.4213,552.3278,553.133,540012.0
2025-03-13 10:10:00,556.42,557.81,555.91,557.64,556268.0,553.1131,554.4948,552.6061,554.3258,556268.0
2025-03-13 10:15:00,557.7,558.46,557.34,558.2,428070.0,554.3855,555.141,554.0276,554.8825,428070.0
2025-03-13 10:20:00,558.21,558.48,557.49,558.41,434795.0,554.8925,555.1609,554.1767,555.0913,434795.0
2025-03-13 10:25:00,558.4,559.11,556.98,557.12,474836.0,555.0813,555.7871,553.6698,553.8089,474836.0
2025-03-13 10:30:00,557.13,558.37,557.0,557.27,369267.0,553.8189,555.0515,553.6896,553.958,369267.0
2025-03-13 10:35:00,557.26,557.58,556.04,556.42,489370.0,553.9481,554.2662,552.7354,553.1131,489370.0
2025-03-13 10:40:00,556.41,556.57,555.78,556.38,334534.0,553.1032,553.2622,552.4769,553.0733,334534.0
2025-03-13 10:45:00,556.32,556.84,555.73,556.06,269173.0,553.0137,553.5306,552.4272,552.7552,269173.0
2025-03-13 10:50:00,556.07,557.37,555.98,556.67,306387.0,552.7652,554.0574,552.6757,553.3616,306387.0
2025-03-13 10:55:00,556.64,556.73,555.56,555.98,322652.0,553.3318,553.4213,552.2582,552.6757,322652.0
2025-03-13 11:00:00,556.0,556.91,556.0,556.6,262909.0,552.6956,553.6002,552.6956,553.292,262909.0
2025-03-13 11:05:00,556.59,556.97,554.97,555.18,372795.0,553.2821,553.6598,551.6717,551.8805,372795.0
2025-03-13 11:10:00,555.19,555.58,554.69,555.02,355517.0,551.8904,552.2781,551.3934,551.7214,355517.0
2025-03-13 11:15:00,555.06,555.27,554.6,555.24,307413.0,551.7612,551.9699,551.3039,551.9401,307413.0
2025-03-13 11:20:00,555.14,555.2,554.6,555.09,243860.0,551.8407,551.9003,551.3039,551.791,243860.0
2025-03-13 11:25:00,555.11,555.4,554.14,554.28,432246.0,551.8109,552.0992,550.8466,550.9858,432246.0
2025-03-13 11:30:00,554.25,554.84,554.06,554.37,366018.0,550.956,551.5425,550.7671,551.0753,366018.0
2025-03-13 11:35:00,554.36,554.38,552.62,552.97,711665.0,551.0653,551.0852,549.3357,549.6836,711665.0
2025-03-13 11:40:00,552.97,555.16,552.53,554.28,898356.0,549.6836,551.8606,549.2462,550.9858,898356.0
2025-03-13 11:45:00,554.28,554.55,553.39,554.25,563427.0,550.9858,551.2542,550.1011,550.956,563427.0
2025-03-13 11:50:00,554.35,554.35,552.87,552.95,361802.0,551.0554,551.0554,549.5842,549.6637,361802.0
2025-03-13 11:55:00,552.98,553.15,552.37,552.49,437559.0,549.6935,549.8625,549.0872,549.2064,437559.0
2025-03-13 12:00:00,552.47,553.46,552.27,553.28,459781.0,549.1866,550.1707,548.9878,549.9918,459781.0
2025-03-13 12:05:00,553.27,554.07,552.52,553.82,483285.0,549.9818,550.7771,549.2363,550.5285,483285.0
2025-03-13 12:10:00,553.78,553.88,552.91,552.97,283315.0,550.4888,550.5882,549.624,549.6836,283315.0
2025-03-13 12:15:00,552.96,553.22,552.48,553.06,296066.0,549.6737,549.9321,549.1965,549.7731,296066.0
2025-03-13 12:20:00,553.07,553.32,552.53,552.62,247164.0,549.783,550.0315,549.2462,549.3357,247164.0
2025-03-13 12:25:00,552.61,552.95,552.32,552.57,260879.0,549.3257,549.6637,549.0375,549.286,260879.0
2025-03-13 12:30:00,552.59,553.92,552.2,553.81,498538.0,549.3059,550.628,548.9182,550.5186,498538.0
2025-03-13 12:35:00,553.84,554.5,553.34,554.41,403372.0,550.5484,551.2045,550.0514,551.115,403372.0
2025-03-13 12:40:00,554.42,554.58,553.01,553.17,423325.0,551.125,551.284,549.7234,549.8824,423325.0
2025-03-13 12:45:00,553.16,553.38,551.36,551.95,748355.0,549.8725,550.0912,548.0832,548.6697,748355.0
2025-03-13 12:50:00,551.94,553.01,551.62,552.17,644037.0,548.6597,549.7234,548.3416,548.8884,644037.0
2025-03-13 12:55:00,552.16,552.64,551.86,552.6,417314.0,548.8784,549.3556,548.5802,549.3158,417314.0
2025-03-13 13:00:00,552.58,552.94,551.99,552.88,394464.0,549.2959,549.6538,548.7094,549.5941,394464.0
2025-03-13 13:05:00,552.94,553.34,551.93,552.06,316099.0,549.6538,550.0514,548.6498,548.779,316099.0
2025-03-13 13:10:00,552.07,552.18,551.28,551.55,379516.0,548.7889,548.8983,548.0036,548.272,379516.0
2025-03-13 13:15:00,551.57,551.62,550.36,550.58,586492.0,548.2919,548.3416,547.0891,547.3078,586492.0
2025-03-13 13:20:00,550.59,551.42,550.52,550.87,545571.0,547.3177,548.1428,547.2482,547.5961,545571.0
2025-03-13 13:25:00,550.88,551.38,550.69,551.16,297497.0,547.606,548.103,547.4171,547.8844,297497.0
2025-03-13 13:30:00,551.11,551.24,550.33,550.4,344260.0,547.8347,547.9639,547.0593,547.1289,344260.0
2025-03-13 13:35:00,550.38,550.65,550.1,550.2,475425.0,547.109,547.3774,546.8307,546.9301,475425.0
2025-03-13 13:40:00,550.2,550.7,550.0,550.07,495376.0,546.9301,547.4271,546.7312,546.8008,495376.0
2025-03-13 13:45:00,550.06,550.18,549.68,550.01,476351.0,546.7909,546.9102,546.4132,546.7412,476351.0
2025-03-13 13:50:00,550.03,550.91,549.96,550.85,579921.0,546.7611,547.6358,546.6915,547.5762,579921.0
2025-03-13 13:55:00,550.84,550.88,549.93,550.09,352585.0,547.5663,547.606,546.6617,546.8207,352585.0
2025-03-13 14:00:00,550.07,551.7,549.97,551.41,555060.0,546.8008,548.4211,546.7014,548.1329,555060.0
2025-03-13 14:05:00,551.43,552.27,551.23,551.83,529008.0,548.1527,548.9878,547.9539,548.5504,529008.0
2025-03-13 14:10:00,551.82,553.25,551.71,552.85,516981.0,548.5404,549.9619,548.4311,549.5643,516981.0
2025-03-13 14:15:00,552.85,552.89,551.83,552.08,535604.0,549.5643,549.6041,548.5504,548.7989,535604.0
2025-03-13 14:20:00,552.02,552.8,551.88,552.64,299054.0,548.7392,549.5146,548.6001,549.3556,299054.0
2025-03-13 14:25:00,552.64,553.06,552.29,553.06,420661.0,549.3556,549.7731,549.0076,549.7731,420661.0
2025-03-13 14:30:00,553.07,553.71,552.53,553.03,406385.0,549.783,550.4192,549.2462,549.7432,406385.0
2025-03-13 14:35:00,553.08,553.88,553.05,553.62,464823.0,549.7929,550.5882,549.7631,550.3297,464823.0
2025-03-13 14:40:00,553.61,554.18,553.3,554.06,388995.0,550.3198,550.8864,550.0116,550.7671,388995.0
2025-03-13 14:45:00,554.04,554.32,553.48,554.11,446993.0,550.7472,551.0256,550.1906,550.8168,446993.0
2025-03-13 14:50:00,554.12,554.26,552.81,553.45,546527.0,550.8268,550.9659,549.5245,550.1607,546527.0
2025-03-13 14:55:00,553.44,554.0,553.07,553.94,523617.0,550.1508,550.7075,549.783,550.6478,523617.0
2025-03-13 15:00:00,553.8,554.62,553.3,553.46,568749.0,550.5087,551.3238,550.0116,550.1707,568749.0
2025-03-13 15:05:00,553.46,553.5,552.2,552.51,523869.0,550.1707,550.2104,548.9182,549.2263,523869.0
2025-03-13 15:10:00,552.51,553.18,552.24,552.86,521544.0,549.2263,549.8923,548.9579,549.5743,521544.0
2025-03-13 15:15:00,552.91,553.3,552.68,553.11,359607.0,549.624,550.0116,549.3953,549.8228,359607.0
2025-03-13 15:20:00,553.11,553.11,552.44,552.57,234734.0,549.8228,549.8228,549.1567,549.286,234734.0
2025-03-13 15:25:00,552.58,552.6,550.9,551.47,670149.0,549.2959,549.3158,547.6259,548.1925,670149.0
2025-03-13 15:30:00,551.48,552.06,551.0,551.85,502488.0,548.2025,548.779,547.7253,548.5703,502488.0
2025-03-13 15:35:00,551.75,551.84,550.38,550.41,708989.0,548.4708,548.5603,547.109,547.1388,708989.0
2025-03-13 15:40:00,550.4,551.23,550.37,551.12,868681.0,547.1289,547.9539,547.099,547.8446,868681.0
2025-03-13 15:45:00,551.13,551.46,550.65,551.24,788628.0,547.8545,548.1826,547.3774,547.9639,788628.0
2025-03-13 15:50:00,551.2,551.23,550.16,550.89,1200848.0,547.9241,547.9539,546.8903,547.616,1200848.0
2025-03-13 15:55:00,550.91,551.62,550.74,551.51,3182427.0,547.6358,548.3416,547.4669,548.2323,3182427.0
2025-03-14 09:30:00,556.11,556.9,555.8,556.64,1691552.0,552.8049,553.5902,552.4968,553.3318,1691552.0
2025-03-14 09:35:00,556.65,558.1,556.51,557.76,838475.0,553.3417,554.7831,553.2026,554.4451,838475.0
2025-03-14 09:40:00,557.76,558.28,557.62,558.22,473611.0,554.4451,554.962,554.306,554.9024,473611.0
2025-03-14 09:45:00,558.21,559.29,558.21,559.16,617692.0,554.8925,555.966,554.8925,555.8368,617692.0
2025-03-14 09:50:00,559.19,559.69,558.64,559.61,541410.0,555.8666,556.3637,555.3199,556.2841,541410.0
2025-03-14 09:55:00,559.62,559.63,558.15,558.44,667715.0,556.2941,556.304,554.8328,555.1211,667715.0
2025-03-14 10:00:00,557.68,558.44,555.5,557.79,1868194.0,554.3656,555.1211,552.1986,554.475,1868194.0
2025-03-14 10:05:00,557.81,558.91,557.13,557.15,779067.0,554.4948,555.5883,553.8189,553.8388,779067.0
2025-03-14 10:10:00,557.14,557.68,556.28,556.75,638141.0,553.8288,554.3656,552.9739,553.4411,638141.0
2025-03-14 10:15:00,556.66,557.12,556.46,556.92,295696.0,553.3517,553.8089,553.1529,553.6101,295696.0
2025-03-14 10:20:00,556.9,557.63,555.9,557.54,654467.0,553.5902,554.3159,552.5962,554.2264,654467.0
2025-03-14 10:25:00,557.58,557.62,556.68,557.0,308109.0,554.2662,554.306,553.3715,553.6896,308109.0
2025-03-14 10:30:00,557.0,557.83,556.88,557.54,350843.0,553.6896,554.5147,553.5704,554.2264,350843.0
2025-03-14 10:35:00,557.65,558.68,557.04,558.6,341610.0,554.3358,555.3597,553.7294,555.2801,341610.0
2025-03-14 10:40:00,558.56,558.85,557.92,558.65,419855.0,555.2404,555.5287,554.6042,555.3298,419855.0
2025-03-14 10:45:00,558.69,559.27,558.67,558.96,322040.0,555.3696,555.9462,555.3497,555.638,322040.0
2025-03-14 10:50:00,558.96,559.49,558.96,559.05,267750.0,555.638,556.1648,555.638,555.7275,267750.0
2025-03-14 10:55:00,559.05,560.28,558.6,560.28,357197.0,555.7275,556.9502,555.2801,556.9502,357197.0
2025-03-14 11:00:00,560.27,560.89,560.27,560.52,519668.0,556.9402,557.5565,556.9402,557.1887,519668.0
2025-03-14 11:05:00,560.56,560.64,560.01,560.11,356340.0,557.2285,557.308,556.6818,556.7812,356340.0
2025-03-14 11:10:00,560.11,560.7,559.92,560.34,387606.0,556.7812,557.3677,556.5923,557.0098,387606.0
2025-03-14 11:15:00,560.34,561.05,560.33,560.95,316719.0,557.0098,557.7156,556.9999,557.6162,316719.0
2025-03-14 11:20:00,560.97,561.45,560.83,561.37,346947.0,557.6361,558.1132,557.4969,558.0337,346947.0
2025-03-14 11:25:00,561.36,561.51,560.75,561.05,363551.0,558.0237,558.1728,557.4174,557.7156,363551.0
2025-03-14 11:30:00,561.06,561.84,561.05,561.58,312747.0,557.7255,558.5009,557.7156,558.2424,312747.0
2025-03-14 11:35:00,561.58,561.85,561.28,561.81,232607.0,558.2424,558.5108,557.9442,558.4711,232607.0
2025-03-14 11:40:00,561.82,562.3,561.69,562.29,324064.0,558.481,558.9581,558.3518,558.9482,324064.0
2025-03-14 11:45:00,562.25,562.43,561.31,561.77,430710.0,558.9084,559.0874,557.974,558.4313,430710.0
2025-03-14 11:50:00,561.78,561.83,561.24,561.78,324613.0,558.4412,558.4909,557.9044,558.4412,324613.0
2025-03-14 11:55:00,561.77,562.32,561.65,562.14,279531.0,558.4313,558.978,558.312,558.7991,279531.0
2025-03-14 12:00:00,562.14,562.2,561.52,561.53,212966.0,558.7991,558.8587,558.1828,558.1927,212966.0
2025-03-14 12:05:00,561.55,561.75,561.05,561.05,260828.0,558.2126,558.4114,557.7156,557.7156,260828.0
2025-03-14 12:10:00,561.06,561.25,560.59,560.79,204527.0,557.7255,557.9144,557.2583,557.4571,204527.0
2025-03-14 12:15:00,560.76,560.84,560.21,560.46,375534.0,557.4273,557.5068,556.8806,557.1291,375534.0
2025-03-14 12:20:00,560.52,561.25,560.43,561.0,244793.0,557.1887,557.9144,557.0993,557.6659,244793.0
2025-03-14 12:25:00,561.0,561.21,560.02,560.22,237047.0,557.6659,557.8746,556.6917,556.8905,237047.0
2025-03-14 12:30:00,560.24,560.64,560.05,560.63,204274.0,556.9104,557.308,556.7215,557.2981,204274.0
2025-03-14 12:35:00,560.66,561.74,560.62,561.06,301675.0,557.3279,558.4015,557.2881,557.7255,301675.0
2025-03-14 12:40:00,561.08,561.78,561.08,561.63,178610.0,557.7454,558.4412,557.7454,558.2921,178610.0
2025-03-14 12:45:00,561.66,561.7,561.31,561.7,356641.0,558.322,558.3617,557.974,558.3617,356641.0
2025-03-14 12:50:00,561.72,562.43,561.67,562.23,537011.0,558.3816,559.0874,558.3319,558.8886,537011.0
2025-03-14 12:55:00,562.19,562.34,561.81,562.09,321779.0,558.8488,558.9979,558.4711,558.7494,321779.0
2025-03-14 13:00:00,562.07,562.8,561.82,562.05,628730.0,558.7295,559.4552,558.481,558.7096,628730.0
2025-03-14 13:05:00,562.04,562.69,561.89,562.36,234786.0,558.6997,559.3458,558.5506,559.0178,234786.0
2025-03-14 13:10:00,562.43,562.46,561.71,561.89,195804.0,559.0874,559.1172,558.3717,558.5506,195804.0
2025-03-14 13:15:00,561.88,562.38,561.65,561.76,205274.0,558.5406,559.0377,558.312,558.4214,205274.0
2025-03-14 13:20:00,561.74,562.27,561.58,561.72,379023.0,558.4015,558.9283,558.2424,558.3816,379023.0
2025-03-14 13:25:00,561.73,562.09,561.21,561.45,366457.0,558.3915,558.7494,557.8746,558.1132,366457.0
2025-03-14 13:30:00,561.45,561.95,561.01,561.18,331395.0,558.1132,558.6102,557.6758,557.8448,331395.0
2025-03-14 13:35:00,561.22,561.63,560.74,561.47,323350.0,557.8846,558.2921,557.4074,558.1331,323350.0
2025-03-14 13:40:00,561.42,561.53,560.71,560.8,196087.0,558.0834,558.1927,557.3776,557.4671,196087.0
2025-03-14 13:45:00,560.76,560.93,560.49,560.74,259948.0,557.4273,557.5963,557.1589,557.4074,259948.0
2025-03-14 13:50:00,560.72,561.42,560.72,561.3,484123.0,557.3875,558.0834,557.3875,557.9641,484123.0
2025-03-14 13:55:00,561.22,561.33,560.53,560.63,335707.0,557.8846,557.9939,557.1987,557.2981,335707.0
2025-03-14 14:00:00,560.64,561.5,560.63,561.37,376619.0,557.308,558.1629,557.2981,558.0337,376619.0
2025-03-14 14:05:00,561.45,561.75,561.16,561.34,308948.0,558.1132,558.4114,557.8249,558.0039,308948.0
2025-03-14 14:10:00,561.32,561.53,560.65,560.76,284050.0,557.984,558.1927,557.318,557.4273,284050.0
2025-03-14 14:15:00,560.73,560.98,560.51,560.71,290801.0,557.3975,557.646,557.1788,557.3776,290801.0
2025-03-14 14:20:00,560.72,560.89,560.23,560.34,318035.0,557.3875,557.5565,556.9004,557.0098,318035.0
2025-03-14 14:25:00,560.34,560.97,560.31,560.69,199261.0,557.0098,557.6361,556.98,557.3577,199261.0
2025-03-14 14:30:00,560.69,561.61,560.68,561.57,265850.0,557.3577,558.2722,557.3478,558.2325,265850.0
2025-03-14 14:35:00,561.55,562.19,561.26,562.18,338611.0,558.2126,558.8488,557.9243,558.8389,338611.0
2025-03-14 14:40:00,562.17,562.26,561.63,562.04,394669.0,558.8289,558.9184,558.2921,558.6997,394669.0
2025-03-14 14:45:00,562.02,562.48,561.95,562.09,238899.0,558.6798,559.1371,558.6102,558.7494,238899.0
2025-03-14 14:50:00,562.1,562.23,561.68,561.84,218947.0,558.7593,558.8886,558.3418,558.5009,218947.0
2025-03-14 14:55:00,561.84,561.97,561.25,561.76,327973.0,558.5009,558.6301,557.9144,558.4214,327973.0
2025-03-14 15:00:00,561.77,562.15,561.47,562.13,331399.0,558.4313,558.809,558.1331,558.7892,331399.0
2025-03-14 15:05:00,562.13,562.48,562.01,562.34,326762.0,558.7892,559.1371,558.6699,558.9979,326762.0
2025-03-14 15:10:00,562.34,562.75,562.11,562.7,269723.0,558.9979,559.4055,558.7693,559.3558,269723.0
2025-03-14 15:15:00,562.7,562.72,562.14,562.27,313274.0,559.3558,559.3757,558.7991,558.9283,313274.0
2025-03-14 15:20:00,562.3,562.49,561.77,562.19,310789.0,558.9581,559.147,558.4313,558.8488,310789.0
2025-03-14 15:25:00,562.19,562.39,561.72,561.8,485279.0,558.8488,559.0476,558.3816,558.4611,485279.0
2025-03-14 15:30:00,561.81,562.33,561.81,562.09,359143.0,558.4711,558.988,558.4711,558.7494,359143.0
2025-03-14 15:35:00,562.05,562.21,561.56,561.68,541491.0,558.7096,558.8687,558.2225,558.3418,541491.0
2025-03-14 15:40:00,561.68,562.03,561.37,561.96,651795.0,558.3418,558.6898,558.0337,558.6202,651795.0
2025-03-14 15:45:00,561.95,562.6,561.75,562.51,689850.0,558.6102,559.2564,558.4114,559.1669,689850.0
2025-03-14 15:50:00,562.51,563.56,561.8,563.42,1298746.0,559.1669,560.2107,558.4611,560.0715,1298746.0
2025-03-14 15:55:00,563.41,563.83,562.72,562.79,4292452.0,560.0616,560.4791,559.3757,559.4452,4292452.0
2025-03-17 09:30:00,562.77,564.42,562.35,564.42,1363084.0,559.4254,561.0655,559.0078,561.0655,1363084.0
2025-03-17 09:35:00,564.43,565.67,564.32,565.59,891004.0,561.0755,562.3081,560.9661,562.2286,891004.0
2025-03-17 09:40:00,565.59,566.16,565.41,565.88,612277.0,562.2286,562.7952,562.0497,562.5169,612277.0
2025-03-17 09:45:00,565.9,566.29,564.7,564.78,698193.0,562.5368,562.9244,561.3439,561.4234,698193.0
2025-03-17 09:50:00,564.81,566.15,564.37,566.1,537623.0,561.4532,562.7853,561.0158,562.7356,537623.0
2025-03-17 09:55:00,566.09,566.36,565.49,565.65,480542.0,562.7256,562.994,562.1292,562.2882,480542.0
2025-03-17 10:00:00,565.7,565.79,564.32,564.72,530630.0,562.3379,562.4274,560.9661,561.3638,530630.0
2025-03-17 10:05:00,564.76,565.61,564.38,565.27,337896.0,561.4035,562.2485,561.0258,561.9105,337896.0
2025-03-17 10:10:00,565.21,566.28,565.19,566.18,391810.0,561.8509,562.9145,561.831,562.8151,391810.0
2025-03-17 10:15:00,566.26,566.29,565.46,565.7,307262.0,562.8946,562.9244,562.0994,562.3379,307262.0
2025-03-17 10:20:00,565.75,566.14,565.51,565.83,216415.0,562.3876,562.7753,562.1491,562.4672,216415.0
2025-03-17 10:25:00,565.89,566.18,564.54,564.64,478155.0,562.5268,562.8151,561.1848,561.2842,478155.0
2025-03-17 10:30:00,564.63,564.97,564.0,564.59,666181.0,561.2743,561.6123,560.648,561.2345,666181.0
2025-03-17 10:35:00,564.6,565.45,563.93,565.32,396485.0,561.2445,562.0894,560.5785,561.9602,396485.0
2025-03-17 10:40:00,565.3,565.69,564.9,565.53,181914.0,561.9403,562.328,561.5427,562.169,181914.0
2025-03-17 10:45:00,565.51,565.56,564.95,565.39,186573.0,562.1491,562.1988,561.5924,562.0298,186573.0
2025-03-17 10:50:00,565.39,565.42,564.39,564.48,196774.0,562.0298,562.0596,561.0357,561.1252,196774.0
2025-03-17 10:55:00,564.46,564.46,563.67,563.98,286835.0,561.1053,561.1053,560.32,560.6282,286835.0
2025-03-17 11:00:00,564.02,564.61,563.57,563.85,269078.0,560.6679,561.2544,560.2206,560.4989,269078.0
2025-03-17 11:05:00,563.89,564.1,563.5,564.02,265894.0,560.5387,560.7474,560.151,560.6679,265894.0
2025-03-17 11:10:00,564.02,564.59,563.6,564.5,377228.0,560.6679,561.2345,560.2504,561.1451,377228.0
2025-03-17 11:15:00,564.55,565.18,564.06,565.12,255013.0,561.1948,561.821,560.7077,561.7614,255013.0
2025-03-17 11:20:00,565.14,565.23,564.76,564.94,187669.0,561.7813,561.8707,561.4035,561.5825,187669.0
2025-03-17 11:25:00,564.92,565.05,564.08,564.15,262021.0,561.5626,561.6918,560.7276,560.7972,262021.0
2025-03-17 11:30:00,564.13,564.47,562.8,563.28,407588.0,560.7773,561.1153,559.4552,559.9323,407588.0
2025-03-17 11:35:00,563.24,563.77,563.05,563.25,385398.0,559.8926,560.4194,559.7037,559.9025,385398.0
2025-03-17 11:40:00,563.26,563.52,563.0,563.3,242806.0,559.9124,560.1709,559.654,559.9522,242806.0
2025-03-17 11:45:00,563.32,563.94,563.15,563.9,195774.0,559.9721,560.5884,559.8031,560.5486,195774.0
2025-03-17 11:50:00,563.9,564.26,563.6,564.21,124724.0,560.5486,560.9065,560.2504,560.8568,124724.0
2025-03-17 11:55:00,564.24,564.36,563.61,563.81,156548.0,560.8866,561.0059,560.2604,560.4592,156548.0
2025-03-17 12:00:00,563.83,564.23,563.29,564.16,179157.0,560.4791,560.8767,559.9423,560.8071,179157.0
2025-03-17 12:05:00,564.18,565.19,564.14,564.98,253627.0,560.827,561.831,560.7872,561.6222,253627.0
2025-03-17 12:10:00,565.02,565.27,564.66,564.94,172400.0,561.662,561.9105,561.3041,561.5825,172400.0
2025-03-17 12:15:00,565.04,565.05,564.21,564.39,177413.0,561.6819,561.6918,560.8568,561.0357,177413.0
2025-03-17 12:20:00,564.39,564.44,563.72,564.06,131098.0,561.0357,561.0854,560.3697,560.7077,131098.0
2025-03-17 12:25:00,564.03,564.23,563.71,563.85,156060.0,560.6779,560.8767,560.3598,560.4989,156060.0
2025-03-17 12:30:00,563.84,564.24,563.66,564.01,156765.0,560.489,560.8866,560.3101,560.658,156765.0
2025-03-17 12:35:00,564.03,564.71,563.93,564.29,207022.0,560.6779,561.3538,560.5785,560.9363,207022.0
2025-03-17 12:40:00,564.25,564.26,563.6,563.81,218779.0,560.8966,560.9065,560.2504,560.4592,218779.0
2025-03-17 12:45:00,563.87,564.35,563.45,564.32,193038.0,560.5188,560.996,560.1013,560.9661,193038.0
2025-03-17 12:50:00,564.35,564.79,564.01,564.7,138516.0,560.996,561.4333,560.658,561.3439,138516.0
2025-03-17 12:55:00,564.72,564.95,564.43,564.6,257633.0,561.3638,561.5924,561.0755,561.2445,257633.0
2025-03-17 13:00:00,564.6,564.73,563.96,564.1,189541.0,561.2445,561.3737,560.6083,560.7474,189541.0
2025-03-17 13:05:00,564.06,564.9,564.06,564.85,188767.0,560.7077,561.5427,560.7077,561.493,188767.0
2025-03-17 13:10:00,564.87,565.13,564.63,565.13,187116.0,561.5129,561.7713,561.2743,561.7713,187116.0
2025-03-17 13:15:00,565.12,565.17,564.82,565.05,152230.0,561.7614,561.8111,561.4632,561.6918,152230.0
2025-03-17 13:20:00,565.05,565.56,564.75,565.47,170366.0,561.6918,562.1988,561.3936,562.1093,170366.0
2025-03-17 13:25:00,565.44,566.0,565.44,565.81,314846.0,562.0795,562.6362,562.0795,562.4473,314846.0
2025-03-17 13:30:00,565.82,566.22,565.61,566.22,179788.0,562.4572,562.8548,562.2485,562.8548,179788.0
2025-03-17 13:35:00,566.22,566.87,566.05,566.72,516888.0,562.8548,563.501,562.6859,563.3519,516888.0
2025-03-17 13:40:00,566.74,567.12,566.65,566.92,228051.0,563.3718,563.7495,563.2823,563.5507,228051.0
2025-03-17 13:45:00,566.95,567.04,566.47,566.96,261086.0,563.5805,563.67,563.1034,563.5905,261086.0
2025-03-17 13:50:00,566.96,567.37,566.95,567.28,231087.0,563.5905,563.998,563.5805,563.9086,231087.0
2025-03-17 13:55:00,567.28,567.34,567.03,567.12,216621.0,563.9086,563.9682,563.66,563.7495,216621.0
2025-03-17 14:00:00,567.1,567.89,567.08,567.33,609729.0,563.7296,564.5149,563.7097,563.9583,609729.0
2025-03-17 14:05:00,567.35,567.84,567.24,567.75,542943.0,563.9781,564.4652,563.8688,564.3758,542943.0
2025-03-17 14:10:00,567.73,568.51,567.52,568.37,423229.0,564.3559,565.1312,564.1471,564.9921,423229.0
2025-03-17 14:15:00,568.4,568.76,568.16,568.49,428729.0,565.0219,565.3798,564.7833,565.1114,428729.0
2025-03-17 14:20:00,568.51,568.62,568.08,568.46,330874.0,565.1312,565.2406,564.7038,565.0815,330874.0
2025-03-17 14:25:00,568.47,568.91,568.43,568.65,388371.0,565.0915,565.5289,565.0517,565.2704,388371.0
2025-03-17 14:30:00,568.65,569.15,568.49,569.12,524587.0,565.2704,565.7674,565.1114,565.7376,524587.0
2025-03-17 14:35:00,569.15,569.15,568.57,568.98,426360.0,565.7674,565.7674,565.1909,565.5984,426360.0
2025-03-17 14:40:00,568.97,569.08,568.72,568.96,223773.0,565.5885,565.6979,565.34,565.5786,223773.0
2025-03-17 14:45:00,568.95,569.62,568.86,569.42,422108.0,565.5686,566.2346,565.4792,566.0358,422108.0
2025-03-17 14:50:00,569.4,569.71,569.29,569.42,319603.0,566.016,566.3241,565.9066,566.0358,319603.0
2025-03-17 14:55:00,569.44,569.71,569.16,569.2,304433.0,566.0557,566.3241,565.7774,565.8171,304433.0
2025-03-17 15:00:00,569.17,569.31,568.74,568.95,338231.0,565.7873,565.9265,565.3599,565.5686,338231.0
2025-03-17 15:05:00,568.94,569.27,568.75,568.82,429958.0,565.5587,565.8867,565.3698,565.4394,429958.0
2025-03-17 15:10:00,568.86,568.9,568.43,568.69,373508.0,565.4792,565.5189,565.0517,565.3102,373508.0
2025-03-17 15:15:00,568.7,568.73,568.38,568.67,330574.0,565.3201,565.3499,565.002,565.2903,330574.0
2025-03-17 15:20:00,568.66,568.97,568.64,568.78,339097.0,565.2803,565.5885,565.2605,565.3996,339097.0
2025-03-17 15:25:00,568.79,569.11,568.52,569.05,425760.0,565.4096,565.7277,565.1412,565.668,425760.0
2025-03-17 15:30:00,569.03,569.3,568.66,568.72,438220.0,565.6481,565.9165,565.2803,565.34,438220.0
2025-03-17 15:35:00,568.72,568.98,568.51,568.72,448314.0,565.34,565.5984,565.1312,565.34,448314.0
2025-03-17 15:40:00,568.73,568.95,568.54,568.9,389652.0,565.3499,565.5686,565.1611,565.5189,389652.0
2025-03-17 15:45:00,568.88,568.99,568.51,568.63,464443.0,565.499,565.6084,565.1312,565.2505,464443.0
2025-03-17 15:50:00,568.6,568.82,567.85,568.12,1112886.0,565.2207,565.4394,564.4752,564.7436,1112886.0
2025-03-17 15:55:00,568.11,568.12,566.82,567.02,3324275.0,564.7336,564.7436,563.4513,563.6501,3324275.0
2025-03-18 09:30:00,564.8,565.02,563.95,564.05,1033758.0,561.4433,561.662,560.5983,560.6977,1033758.0
2025-03-18 09:35:00,564.06,564.06,562.62,562.79,863222.0,560.7077,560.7077,559.2762,559.4452,863222.0
2025-03-18 09:40:00,562.76,563.42,561.67,561.75,906811.0,559.4154,560.0715,558.3319,558.4114,906811.0
2025-03-18 09:45:00,561.72,562.28,561.13,561.89,852175.0,558.3816,558.9383,557.7951,558.5506,852175.0
2025-03-18 09:50:00,561.88,562.21,561.25,561.35,551108.0,558.5406,558.8687,557.9144,558.0138,551108.0
2025-03-18 09:55:00,561.35,561.47,560.63,560.77,598108.0,558.0138,558.1331,557.2981,557.4372,598108.0
2025-03-18 10:00:00,560.78,561.07,560.24,561.0,699298.0,557.4472,557.7355,556.9104,557.6659,699298.0
2025-03-18 10:05:00,560.99,561.67,560.64,561.5,479878.0,557.6559,558.3319,557.308,558.1629,479878.0
2025-03-18 10:10:00,561.49,561.61,560.49,560.52,537766.0,558.153,558.2722,557.1589,557.1887,537766.0
2025-03-18 10:15:00,560.54,560.9,560.15,560.51,538500.0,557.2086,557.5665,556.8209,557.1788,538500.0
2025-03-18 10:20:00,560.49,561.3,560.42,561.16,422014.0,557.1589,557.9641,557.0893,557.8249,422014.0
2025-03-18 10:25:00,561.2,561.48,560.94,561.31,337995.0,557.8647,558.143,557.6062,557.974,337995.0
2025-03-18 10:30:00,561.29,561.58,560.85,561.45,434616.0,557.9541,558.2424,557.5168,558.1132,434616.0
2025-03-18 10:35:00,561.44,561.88,561.16,561.83,430741.0,558.1033,558.5406,557.8249,558.4909,430741.0
2025-03-18 10:40:00,561.87,562.07,560.94,561.11,382631.0,558.5307,558.7295,557.6062,557.7752,382631.0
2025-03-18 10:45:00,561.16,561.16,560.33,560.6,331994.0,557.8249,557.8249,556.9999,557.2683,331994.0
2025-03-18 10:50:00,560.59,561.34,560.59,561.07,258830.0,557.2583,558.0039,557.2583,557.7355,258830.0
2025-03-18 10:55:00,561.06,561.63,560.52,560.79,369699.0,557.7255,558.2921,557.1887,557.4571,369699.0
2025-03-18 11:00:00,560.79,560.93,559.42,559.97,716734.0,557.4571,557.5963,556.0953,556.642,716734.0
2025-03-18 11:05:00,559.97,560.07,559.34,559.78,338783.0,556.642,556.7414,556.0157,556.4531,338783.0
2025-03-18 11:10:00,559.78,560.42,559.6,560.32,323031.0,556.4531,557.0893,556.2742,556.9899,323031.0
2025-03-18 11:15:00,560.19,560.49,559.83,560.36,228748.0,556.8607,557.1589,556.5028,557.0297,228748.0
2025-03-18 11:20:00,560.39,560.46,559.66,559.89,219597.0,557.0595,557.1291,556.3338,556.5625,219597.0
2025-03-18 11:25:00,559.88,560.63,559.88,559.97,318382.0,556.5525,557.2981,556.5525,556.642,318382.0
2025-03-18 11:30:00,559.94,560.4,559.73,560.08,202631.0,556.6122,557.0694,556.4034,556.7513,202631.0
2025-03-18 11:35:00,560.04,560.67,559.93,560.59,217167.0,556.7116,557.3378,556.6022,557.2583,217167.0
2025-03-18 11:40:00,560.59,560.82,559.98,560.25,197911.0,557.2583,557.4869,556.6519,556.9203,197911.0
2025-03-18 11:45:00,560.25,560.57,559.87,559.9,269042.0,556.9203,557.2384,556.5426,556.5724,269042.0
2025-03-18 11:50:00,559.9,559.96,559.5,559.57,215968.0,556.5724,556.6321,556.1748,556.2444,215968.0
2025-03-18 11:55:00,559.59,559.82,559.06,559.61,489796.0,556.2643,556.4929,555.7374,556.2841,489796.0
2025-03-18 12:00:00,559.61,560.26,559.41,560.09,248029.0,556.2841,556.9303,556.0853,556.7613,248029.0
2025-03-18 12:05:00,560.08,560.33,559.98,560.19,213983.0,556.7513,556.9999,556.6519,556.8607,213983.0
2025-03-18 12:10:00,560.18,561.1,560.15,561.03,461603.0,556.8507,557.7653,556.8209,557.6957,461603.0
2025-03-18 12:15:00,561.04,561.2,560.33,560.38,263427.0,557.7056,557.8647,556.9999,557.0496,263427.0
2025-03-18 12:20:00,560.35,560.84,560.33,560.84,230146.0,557.0197,557.5068,556.9999,557.5068,230146.0
2025-03-18 12:25:00,560.82,561.68,560.72,561.68,377067.0,557.4869,558.3418,557.3875,558.3418,377067.0
2025-03-18 12:30:00,561.66,561.81,561.17,561.26,393217.0,558.322,558.4711,557.8349,557.9243,393217.0
2025-03-18 12:35:00,561.27,561.61,560.87,561.32,185392.0,557.9343,558.2722,557.5366,557.984,185392.0
2025-03-18 12:40:00,561.33,561.48,560.06,560.15,177293.0,557.9939,558.143,556.7315,556.8209,177293.0
2025-03-18 12:45:00,560.12,560.42,559.8,560.01,287518.0,556.7911,557.0893,556.473,556.6818,287518.0
2025-03-18 12:50:00,560.02,560.1,559.33,560.09,281849.0,556.6917,556.7712,556.0058,556.7613,281849.0
2025-03-18 12:55:00,560.09,561.22,560.07,560.85,251164.0,556.7613,557.8846,556.7414,557.5168,251164.0
2025-03-18 13:00:00,560.86,561.06,560.62,560.86,205311.0,557.5267,557.7255,557.2881,557.5267,205311.0
2025-03-18 13:05:00,560.86,560.86,559.81,560.25,141556.0,557.5267,557.5267,556.4829,556.9203,141556.0
2025-03-18 13:10:00,560.26,561.16,559.99,561.04,279672.0,556.9303,557.8249,556.6619,557.7056,279672.0
2025-03-18 13:15:00,561.05,561.15,559.22,560.06,546621.0,557.7156,557.815,555.8965,556.7315,546621.0
2025-03-18 13:20:00,560.07,560.94,560.0,560.66,245047.0,556.7414,557.6062,556.6718,557.3279,245047.0
2025-03-18 13:25:00,560.66,561.24,560.23,560.56,262880.0,557.3279,557.9044,556.9004,557.2285,262880.0
2025-03-18 13:30:00,560.57,560.82,560.03,560.81,247132.0,557.2384,557.4869,556.7016,557.477,247132.0
2025-03-18 13:35:00,560.82,561.49,560.61,561.39,243432.0,557.4869,558.153,557.2782,558.0536,243432.0
2025-03-18 13:40:00,561.38,561.44,560.82,560.88,214310.0,558.0436,558.1033,557.4869,557.5466,214310.0
2025-03-18 13:45:00,560.89,561.47,560.88,561.26,164763.0,557.5565,558.1331,557.5466,557.9243,164763.0
2025-03-18 13:50:00,561.28,561.56,561.21,561.28,193975.0,557.9442,558.2225,557.8746,557.9442,193975.0
2025-03-18 13:55:00,561.3,561.3,560.46,560.82,226869.0,557.9641,557.9641,557.1291,557.4869,226869.0
2025-03-18 14:00:00,560.82,560.93,559.81,560.05,203200.0,557.4869,557.5963,556.4829,556.7215,203200.0
2025-03-18 14:05:00,559.97,560.49,559.8,560.44,217812.0,556.642,557.1589,556.473,557.1092,217812.0
2025-03-18 14:10:00,560.34,560.35,559.73,559.82,155465.0,557.0098,557.0197,556.4034,556.4929,155465.0
2025-03-18 14:15:00,559.82,560.48,559.77,560.47,163739.0,556.4929,557.149,556.4432,557.139,163739.0
2025-03-18 14:20:00,560.46,561.28,560.26,561.0,220497.0,557.1291,557.9442,556.9303,557.6659,220497.0
2025-03-18 14:25:00,561.01,561.35,560.42,560.48,208731.0,557.6758,558.0138,557.0893,557.149,208731.0
2025-03-18 14:30:00,560.49,561.3,560.41,560.67,144988.0,557.1589,557.9641,557.0794,557.3378,144988.0
2025-03-18 14:35:00,560.68,561.36,560.68,561.18,140259.0,557.3478,558.0237,557.3478,557.8448,140259.0
2025-03-18 14:40:00,561.16,561.27,560.56,560.79,172729.0,557.8249,557.9343,557.2285,557.4571,172729.0
2025-03-18 14:45:00,560.8,561.76,560.78,561.54,253243.0,557.4671,558.4214,557.4472,558.2027,253243.0
2025-03-18 14:50:00,561.5,562.22,561.27,561.56,536171.0,558.1629,558.8786,557.9343,558.2225,536171.0
2025-03-18 14:55:00,561.54,561.79,561.08,561.4,194310.0,558.2027,558.4512,557.7454,558.0635,194310.0
2025-03-18 15:00:00,561.37,561.44,560.8,561.18,243604.0,558.0337,558.1033,557.4671,557.8448,243604.0
2025-03-18 15:05:00,561.2,561.34,560.58,560.86,196660.0,557.8647,558.0039,557.2484,557.5267,196660.0
2025-03-18 15:10:00,560.83,561.22,560.59,561.11,286354.0,557.4969,557.8846,557.2583,557.7752,286354.0
2025-03-18 15:15:00,561.11,561.6,560.9,561.44,267998.0,557.7752,558.2623,557.5665,558.1033,267998.0
2025-03-18 15:20:00,561.43,561.72,561.23,561.42,230612.0,558.0933,558.3816,557.8945,558.0834,230612.0
2025-03-18 15:25:00,561.44,561.5,560.61,561.11,234553.0,558.1033,558.1629,557.2782,557.7752,234553.0
2025-03-18 15:30:00,561.12,561.45,560.88,561.28,243105.0,557.7852,558.1132,557.5466,557.9442,243105.0
2025-03-18 15:35:00,561.27,561.28,560.69,560.76,490162.0,557.9343,557.9442,557.3577,557.4273,490162.0
2025-03-18 15:40:00,560.76,561.11,560.46,560.67,430720.0,557.4273,557.7752,557.1291,557.3378,430720.0
2025-03-18 15:45:00,560.68,560.8,559.84,560.13,1047109.0,557.3478,557.4671,556.5128,556.801,1047109.0
2025-03-18 15:50:00,560.13,561.28,560.02,560.96,1115253.0,556.801,557.9442,556.6917,557.6261,1115253.0
2025-03-18 15:55:00,560.97,561.17,560.5,561.06,2087860.0,557.6361,557.8349,557.1688,557.7255,2087860.0
2025-03-19 09:30:00,562.83,563.24,562.31,562.61,686399.0,559.485,559.8926,558.9681,559.2663,686399.0
2025-03-19 09:35:00,562.56,562.91,562.15,562.73,348894.0,559.2166,559.5645,558.809,559.3856,348894.0
2025-03-19 09:40:00,562.73,562.92,561.63,561.9,298311.0,559.3856,559.5745,558.2921,558.5605,298311.0
2025-03-19 09:45:00,561.92,563.55,561.86,563.24,679711.0,558.5804,560.2007,558.5208,559.8926,679711.0
2025-03-19 09:50:00,563.26,564.34,563.05,564.22,392976.0,559.9124,560.986,559.7037,560.8667,392976.0
2025-03-19 09:55:00,564.21,564.45,563.9,563.92,433544.0,560.8568,561.0954,560.5486,560.5685,433544.0
2025-03-19 10:00:00,563.94,564.68,563.94,564.53,347536.0,560.5884,561.324,560.5884,561.1749,347536.0
2025-03-19 10:05:00,564.56,565.38,564.46,565.27,457944.0,561.2047,562.0198,561.1053,561.9105,457944.0
2025-03-19 10:10:00,565.28,565.3,564.59,564.88,341001.0,561.9204,561.9403,561.2345,561.5228,341001.0
2025-03-19 10:15:00,564.91,565.09,564.61,565.09,324601.0,561.5526,561.7316,561.2544,561.7316,324601.0
2025-03-19 10:20:00,565.08,565.21,564.8,564.91,253465.0,561.7216,561.8509,561.4433,561.5526,253465.0
2025-03-19 10:25:00,564.95,565.06,564.41,564.48,361417.0,561.5924,561.7017,561.0556,561.1252,361417.0
2025-03-19 10:30:00,564.5,564.87,564.3,564.59,261665.0,561.1451,561.5129,560.9463,561.2345,261665.0
2025-03-19 10:35:00,564.58,564.78,564.3,564.4,188082.0,561.2246,561.4234,560.9463,561.0457,188082.0
2025-03-19 10:40:00,564.4,564.57,563.74,563.99,307920.0,561.0457,561.2147,560.3896,560.6381,307920.0
2025-03-19 10:45:00,563.99,564.22,563.59,564.1,428165.0,560.6381,560.8667,560.2405,560.7474,428165.0
2025-03-19 10:50:00,564.13,564.14,563.41,563.57,163526.0,560.7773,560.7872,560.0616,560.2206,163526.0
2025-03-19 10:55:00,563.56,563.79,563.3,563.52,176823.0,560.2107,560.4393,559.9522,560.1709,176823.0
2025-03-19 11:00:00,563.5,563.99,563.35,563.9,172566.0,560.151,560.6381,560.0019,560.5486,172566.0
2025-03-19 11:05:00,563.88,564.55,563.79,564.55,211034.0,560.5288,561.1948,560.4393,561.1948,211034.0
2025-03-19 11:10:00,564.56,564.77,564.45,564.59,152169.0,561.2047,561.4135,561.0954,561.2345,152169.0
2025-03-19 11:15:00,564.6,564.66,563.72,563.75,218457.0,561.2445,561.3041,560.3697,560.3995,218457.0
2025-03-19 11:20:00,563.74,564.59,563.59,564.34,249016.0,560.3896,561.2345,560.2405,560.986,249016.0
2025-03-19 11:25:00,564.34,564.78,564.15,564.57,236173.0,560.986,561.4234,560.7972,561.2147,236173.0
2025-03-19 11:30:00,564.57,564.93,564.34,564.78,200541.0,561.2147,561.5725,560.986,561.4234,200541.0
2025-03-19 11:35:00,564.79,565.01,564.59,564.82,205347.0,561.4333,561.652,561.2345,561.4632,205347.0
2025-03-19 11:40:00,564.85,565.25,564.85,565.13,248620.0,561.493,561.8906,561.493,561.7713,248620.0
2025-03-19 11:45:00,565.13,565.48,565.0,565.44,199773.0,561.7713,562.1192,561.6421,562.0795,199773.0
2025-03-19 11:50:00,565.46,566.29,565.45,566.01,377451.0,562.0994,562.9244,562.0894,562.6461,377451.0
2025-03-19 11:55:00,566.03,566.06,565.51,565.78,332017.0,562.666,562.6958,562.1491,562.4175,332017.0
2025-03-19 12:00:00,565.77,565.96,565.59,565.76,179251.0,562.4075,562.5964,562.2286,562.3976,179251.0
2025-03-19 12:05:00,565.77,566.21,565.7,565.84,284746.0,562.4075,562.8449,562.3379,562.4771,284746.0
2025-03-19 12:10:00,565.84,565.93,565.19,565.29,246892.0,562.4771,562.5666,561.831,561.9304,246892.0
2025-03-19 12:15:00,565.35,565.36,565.08,565.24,164479.0,561.99,562.0,561.7216,561.8807,164479.0
2025-03-19 12:20:00,565.24,565.55,565.04,565.26,168753.0,561.8807,562.1888,561.6819,561.9006,168753.0
2025-03-19 12:25:00,565.25,565.65,565.1,565.56,116592.0,561.8906,562.2882,561.7415,562.1988,116592.0
2025-03-19 12:30:00,565.54,565.65,564.93,565.25,211852.0,562.1789,562.2882,561.5725,561.8906,211852.0
2025-03-19 12:35:00,565.22,565.31,564.94,565.06,118836.0,561.8608,561.9503,561.5825,561.7017,118836.0
2025-03-19 12:40:00,565.05,565.14,564.86,565.08,102817.0,561.6918,561.7813,561.5029,561.7216,102817.0
2025-03-19 12:45:00,565.09,565.17,564.92,564.97,109157.0,561.7316,561.8111,561.5626,561.6123,109157.0
2025-03-19 12:50:00,564.98,565.4,564.77,565.38,185264.0,561.6222,562.0397,561.4135,562.0198,185264.0
2025-03-19 12:55:00,565.36,565.39,564.67,564.96,195554.0,562.0,562.0298,561.3141,561.6023,195554.0
2025-03-19 13:00:00,564.95,565.17,564.54,564.74,137067.0,561.5924,561.8111,561.1848,561.3836,137067.0
2025-03-19 13:05:00,564.72,564.81,564.05,564.21,212613.0,561.3638,561.4532,560.6977,560.8568,212613.0
2025-03-19 13:10:00,564.18,564.29,563.56,563.67,201478.0,560.827,560.9363,560.2107,560.32,201478.0
2025-03-19 13:15:00,563.67,563.89,563.28,563.75,338988.0,560.32,560.5387,559.9323,560.3995,338988.0
2025-03-19 13:20:00,563.73,563.96,563.61,563.67,179723.0,560.3796,560.6083,560.2604,560.32,179723.0
2025-03-19 13:25:00,563.67,563.75,563.3,563.35,175941.0,560.32,560.3995,559.9522,560.0019,175941.0
2025-03-19 13:30:00,563.38,563.49,562.9,563.4,189490.0,560.0317,560.1411,559.5546,560.0516,189490.0
2025-03-19 13:35:00,563.4,564.18,563.37,564.13,226660.0,560.0516,560.827,560.0218,560.7773,226660.0
2025-03-19 13:40:00,564.16,564.25,563.53,563.61,195475.0,560.8071,560.8966,560.1808,560.2604,195475.0
2025-03-19 13:45:00,563.6,563.75,562.72,562.97,227969.0,560.2504,560.3995,559.3757,559.6242,227969.0
2025-03-19 13:50:00,562.96,563.52,562.93,563.36,218446.0,559.6142,560.1709,559.5844,560.0118,218446.0
2025-03-19 13:55:00,563.35,563.52,563.12,563.18,187047.0,560.0019,560.1709,559.7733,559.8329,187047.0
2025-03-19 14:00:00,563.18,565.1,562.0,564.36,1171646.0,559.8329,561.7415,558.6599,561.0059,1171646.0
2025-03-19 14:05:00,564.43,564.72,563.3,564.56,652718.0,561.0755,561.3638,559.9522,561.2047,652718.0
2025-03-19 14:10:00,564.58,565.63,564.58,565.19,595380.0,561.2246,562.2684,561.2246,561.831,595380.0
2025-03-19 14:15:00,565.15,565.88,565.15,565.17,437373.0,561.7912,562.5169,561.7912,561.8111,437373.0
2025-03-19 14:20:00,565.16,565.46,564.7,565.11,414781.0,561.8011,562.0994,561.3439,561.7514,414781.0
2025-03-19 14:25:00,565.05,565.36,564.36,564.61,293180.0,561.6918,562.0,561.0059,561.2544,293180.0
2025-03-19 14:30:00,564.57,566.71,564.57,565.96,656538.0,561.2147,563.3419,561.2147,562.5964,656538.0
2025-03-19 14:35:00,565.94,566.36,565.29,565.52,535772.0,562.5765,562.994,561.9304,562.159,535772.0
2025-03-19 14:40:00,565.62,567.23,565.2,566.95,696542.0,562.2584,563.8588,561.8409,563.5805,696542.0
2025-03-19 14:45:00,566.95,567.2,566.41,566.61,684758.0,563.5805,563.829,563.0437,563.2425,684758.0
2025-03-19 14:50:00,566.61,568.16,566.51,567.66,641875.0,563.2425,564.7833,563.1431,564.2863,641875.0
2025-03-19 14:55:00,567.7,568.53,567.33,568.25,733430.0,564.3261,565.1511,563.9583,564.8728,733430.0
2025-03-19 15:00:00,568.24,569.03,568.18,568.83,898976.0,564.8628,565.6481,564.8032,565.4493,898976.0
2025-03-19 15:05:00,568.85,570.59,568.75,570.38,1333788.0,565.4692,567.1989,565.3698,566.9901,1333788.0
2025-03-19 15:10:00,570.37,570.95,569.41,570.05,1321617.0,566.9802,567.5567,566.0259,566.6621,1321617.0
2025-03-19 15:15:00,570.06,570.37,569.25,569.4,824115.0,566.672,566.9802,565.8668,566.016,824115.0
2025-03-19 15:20:00,569.43,569.47,567.99,568.46,971510.0,566.0458,566.0855,564.6143,565.0815,971510.0
2025-03-19 15:25:00,568.47,568.64,566.57,567.23,1152042.0,565.0915,565.2605,563.2028,563.8588,1152042.0
2025-03-19 15:30:00,567.2,568.43,566.94,568.04,791703.0,563.829,565.0517,563.5706,564.664,791703.0
2025-03-19 15:35:00,568.06,568.72,567.3,568.4,1313161.0,564.6839,565.34,563.9284,565.0219,1313161.0
2025-03-19 15:40:00,568.38,569.36,568.2,569.22,763398.0,565.002,565.9762,564.8231,565.837,763398.0
2025-03-19 15:45:00,569.25,569.38,568.15,568.46,787054.0,565.8668,565.9961,564.7734,565.0815,787054.0
2025-03-19 15:50:00,568.45,568.45,566.88,567.6,1337384.0,565.0716,565.0716,563.5109,564.2266,1337384.0
2025-03-19 15:55:00,567.6,567.6,566.68,567.01,2730076.0,564.2266,564.2266,563.3121,563.6402,2730076.0
2025-03-20 09:30:00,563.33,564.7,562.6,564.4,1123460.0,559.982,561.3439,559.2564,561.0457,1123460.0
2025-03-20 09:35:00,564.41,564.86,564.19,564.65,507195.0,561.0556,561.5029,560.8369,561.2942,507195.0
2025-03-20 09:40:00,564.67,565.49,564.38,565.17,686271.0,561.3141,562.1292,561.0258,561.8111,686271.0
2025-03-20 09:45:00,565.21,565.71,565.1,565.49,514218.0,561.8509,562.3479,561.7415,562.1292,514218.0
2025-03-20 09:50:00,565.49,566.16,565.32,566.05,389997.0,562.1292,562.7952,561.9602,562.6859,389997.0
2025-03-20 09:55:00,566.04,566.77,565.74,566.61,393340.0,562.6759,563.4016,562.3777,563.2425,393340.0
2025-03-20 10:00:00,566.65,568.52,566.46,568.14,757593.0,563.2823,565.1412,563.0934,564.7634,757593.0
2025-03-20 10:05:00,568.15,568.72,567.81,568.26,540443.0,564.7734,565.34,564.4354,564.8827,540443.0
2025-03-20 10:10:00,568.3,568.5,567.88,568.24,469726.0,564.9225,565.1213,564.505,564.8628,469726.0
2025-03-20 10:15:00,568.26,569.11,567.65,568.84,527074.0,564.8827,565.7277,564.2764,565.4593,527074.0
2025-03-20 10:20:00,568.75,569.66,568.49,569.46,552107.0,565.3698,566.2744,565.1114,566.0756,552107.0
2025-03-20 10:25:00,569.47,570.05,569.35,569.48,627675.0,566.0855,566.6621,565.9662,566.0955,627675.0
2025-03-20 10:30:00,569.48,569.59,569.08,569.13,470639.0,566.0955,566.2048,565.6979,565.7476,470639.0
2025-03-20 10:35:00,569.12,570.12,568.86,569.56,425826.0,565.7376,566.7317,565.4792,566.175,425826.0
2025-03-20 10:40:00,569.55,570.49,569.45,570.28,357054.0,566.1651,567.0995,566.0657,566.8907,357054.0
2025-03-20 10:45:00,570.3,570.57,570.14,570.34,260884.0,566.9106,567.179,566.7516,566.9504,260884.0
2025-03-20 10:50:00,570.3,570.3,569.57,569.75,263942.0,566.9106,566.9106,566.1849,566.3639,263942.0
2025-03-20 10:55:00,569.75,569.89,569.2,569.4,222519.0,566.3639,566.503,565.8171,566.016,222519.0
2025-03-20 11:00:00,569.43,569.6,568.81,569.23,318514.0,566.0458,566.2148,565.4295,565.847,318514.0
2025-03-20 11:05:00,569.22,569.72,568.93,569.67,304441.0,565.837,566.334,565.5487,566.2843,304441.0
2025-03-20 11:10:00,569.65,569.88,569.37,569.66,223874.0,566.2645,566.4931,565.9861,566.2744,223874.0
2025-03-20 11:15:00,569.62,569.73,568.82,568.93,275720.0,566.2346,566.344,565.4394,565.5487,275720.0
2025-03-20 11:20:00,568.93,569.3,568.7,569.05,318604.0,565.5487,565.9165,565.3201,565.668,318604.0
2025-03-20 11:25:00,569.07,569.28,568.78,568.94,228416.0,565.6879,565.8967,565.3996,565.5587,228416.0
2025-03-20 11:30:00,568.94,569.09,567.96,568.19,325553.0,565.5587,565.7078,564.5845,564.8131,325553.0
2025-03-20 11:35:00,568.15,568.51,567.69,568.46,707877.0,564.7734,565.1312,564.3161,565.0815,707877.0
2025-03-20 11:40:00,568.45,569.21,568.44,569.05,240097.0,565.0716,565.8271,565.0617,565.668,240097.0
2025-03-20 11:45:00,569.04,569.58,568.77,569.37,257462.0,565.6581,566.1949,565.3897,565.9861,257462.0
2025-03-20 11:50:00,569.38,569.47,568.95,569.27,130250.0,565.9961,566.0855,565.5686,565.8867,130250.0
2025-03-20 11:55:00,569.25,569.25,568.05,568.17,299336.0,565.8668,565.8668,564.674,564.7933,299336.0
2025-03-20 12:00:00,568.15,569.42,567.9,568.48,388372.0,564.7734,566.0358,564.5249,565.1014,388372.0
2025-03-20 12:05:00,568.44,568.65,567.8,568.01,267342.0,565.0617,565.2704,564.4255,564.6342,267342.0
2025-03-20 12:10:00,568.02,568.12,567.25,568.0,432977.0,564.6442,564.7436,563.8787,564.6243,432977.0
2025-03-20 12:15:00,568.01,568.02,567.49,567.74,140832.0,564.6342,564.6442,564.1173,564.3658,140832.0
2025-03-20 12:20:00,567.74,567.74,567.15,567.2,275288.0,564.3658,564.3658,563.7793,563.829,275288.0
2025-03-20 12:25:00,567.19,567.42,565.93,566.24,679988.0,563.8191,564.0477,562.5666,562.8747,679988.0
2025-03-20 12:30:00,566.23,566.81,566.16,566.26,357754.0,562.8648,563.4413,562.7952,562.8946,357754.0
2025-03-20 12:35:00,566.23,567.05,566.0,566.87,353789.0,562.8648,563.6799,562.6362,563.501,353789.0
2025-03-20 12:40:00,566.86,566.86,565.88,566.11,368773.0,563.491,563.491,562.5169,562.7455,368773.0
2025-03-20 12:45:00,566.1,566.42,565.63,565.72,268737.0,562.7356,563.0537,562.2684,562.3578,268737.0
2025-03-20 12:50:00,565.73,566.54,565.61,566.49,262210.0,562.3678,563.1729,562.2485,563.1232,262210.0
2025-03-20 12:55:00,566.5,566.67,565.7,565.87,219477.0,563.1332,563.3022,562.3379,562.5069,219477.0
2025-03-20 13:00:00,565.86,566.45,565.78,566.43,202841.0,562.497,563.0835,562.4175,563.0636,202841.0
2025-03-20 13:05:00,566.44,567.21,566.38,567.09,364477.0,563.0735,563.839,563.0139,563.7197,364477.0
2025-03-20 13:10:00,567.08,567.21,566.63,566.91,187164.0,563.7097,563.839,563.2624,563.5407,187164.0
2025-03-20 13:15:00,566.93,566.98,566.23,566.63,127409.0,563.5606,563.6103,562.8648,563.2624,127409.0
2025-03-20 13:20:00,566.63,566.69,565.62,565.7,224195.0,563.2624,563.3221,562.2584,562.3379,224195.0
2025-03-20 13:25:00,565.69,565.86,564.7,564.75,498471.0,562.328,562.497,561.3439,561.3936,498471.0
2025-03-20 13:30:00,564.75,565.7,564.66,565.43,445106.0,561.3936,562.3379,561.3041,562.0695,445106.0
2025-03-20 13:35:00,565.4,565.96,565.04,565.88,278996.0,562.0397,562.5964,561.6819,562.5169,278996.0
2025-03-20 13:40:00,565.86,565.95,565.34,565.92,198606.0,562.497,562.5865,561.9801,562.5566,198606.0
2025-03-20 13:45:00,565.87,566.5,565.72,565.87,325379.0,562.5069,563.1332,562.3578,562.5069,325379.0
2025-03-20 13:50:00,565.87,565.95,565.17,565.2,184684.0,562.5069,562.5865,561.8111,561.8409,184684.0
2025-03-20 13:55:00,565.2,565.39,564.8,565.16,194618.0,561.8409,562.0298,561.4433,561.8011,194618.0
2025-03-20 14:00:00,565.19,565.57,565.09,565.34,256118.0,561.831,562.2087,561.7316,561.9801,256118.0
2025-03-20 14:05:00,565.31,565.68,565.17,565.52,261833.0,561.9503,562.3181,561.8111,562.159,261833.0
2025-03-20 14:10:00,565.51,566.2,565.49,565.69,346752.0,562.1491,562.835,562.1292,562.328,346752.0
2025-03-20 14:15:00,565.7,565.94,565.56,565.61,144342.0,562.3379,562.5765,562.1988,562.2485,144342.0
2025-03-20 14:20:00,565.54,565.58,564.82,565.05,278497.0,562.1789,562.2187,561.4632,561.6918,278497.0
2025-03-20 14:25:00,565.09,565.14,564.04,564.12,412052.0,561.7316,561.7813,560.6878,560.7673,412052.0
2025-03-20 14:30:00,564.12,564.21,563.77,563.97,492457.0,560.7673,560.8568,560.4194,560.6182,492457.0
2025-03-20 14:35:00,563.97,564.83,563.97,564.64,399538.0,560.6182,561.4731,560.6182,561.2842,399538.0
2025-03-20 14:40:00,564.64,564.73,564.02,564.14,293094.0,561.2842,561.3737,560.6679,560.7872,293094.0
2025-03-20 14:45:00,564.15,564.9,564.06,564.88,356950.0,560.7972,561.5427,560.7077,561.5228,356950.0
2025-03-20 14:50:00,564.86,565.88,564.83,565.79,500075.0,561.5029,562.5169,561.4731,562.4274,500075.0
2025-03-20 14:55:00,565.8,565.89,564.32,564.45,698293.0,562.4373,562.5268,560.9661,561.0954,698293.0
2025-03-20 15:00:00,564.45,565.45,564.38,565.06,355231.0,561.0954,562.0894,561.0258,561.7017,355231.0
2025-03-20 15:05:00,565.05,565.51,564.84,564.94,396505.0,561.6918,562.1491,561.4831,561.5825,396505.0
2025-03-20 15:10:00,564.93,565.62,564.82,565.27,629326.0,561.5725,562.2584,561.4632,561.9105,629326.0
2025-03-20 15:15:00,565.26,565.88,565.15,565.7,357658.0,561.9006,562.5169,561.7912,562.3379,357658.0
2025-03-20 15:20:00,565.71,566.32,565.68,566.04,391797.0,562.3479,562.9543,562.3181,562.6759,391797.0
2025-03-20 15:25:00,566.08,566.09,564.58,564.67,582135.0,562.7157,562.7256,561.2246,561.3141,582135.0
2025-03-20 15:30:00,564.67,565.53,564.67,565.18,510519.0,561.3141,562.169,561.3141,561.821,510519.0
2025-03-20 15:35:00,565.14,565.83,565.05,565.28,474203.0,561.7813,562.4672,561.6918,561.9204,474203.0
2025-03-20 15:40:00,565.25,565.9,565.2,565.86,671114.0,561.8906,562.5368,561.8409,562.497,671114.0
2025-03-20 15:45:00,565.86,566.52,565.83,566.49,746358.0,562.497,563.1531,562.4672,563.1232,746358.0
2025-03-20 15:50:00,566.47,566.47,565.42,565.76,1097465.0,563.1034,563.1034,562.0596,562.3976,1097465.0
2025-03-20 15:55:00,565.77,566.68,565.28,565.69,2612933.0,562.4075,563.3121,561.9204,562.328,2612933.0
2025-03-21 09:30:00,559.29,560.14,558.69,559.59,2452915.0,557.6375,558.485,557.0392,557.9366,2452915.0
2025-03-21 09:35:00,559.57,559.62,558.27,558.91,894881.0,557.9166,557.9665,556.6205,557.2586,894881.0
2025-03-21 09:40:00,558.92,560.28,558.7,559.57,718968.0,557.2686,558.6245,557.0492,557.9166,718968.0
2025-03-21 09:45:00,559.69,560.11,559.18,559.75,491279.0,558.0363,558.455,557.5278,558.0961,491279.0
2025-03-21 09:50:00,559.75,560.23,558.71,559.73,432868.0,558.0961,558.5747,557.0592,558.0762,432868.0
2025-03-21 09:55:00,559.78,560.32,559.4,559.84,334371.0,558.126,558.6644,557.7471,558.1858,334371.0
2025-03-21 10:00:00,559.85,559.99,558.88,559.4,370402.0,558.1958,558.3354,557.2287,557.7471,370402.0
2025-03-21 10:05:00,559.41,559.65,558.42,558.46,377351.0,557.7571,557.9964,556.77,556.8099,377351.0
2025-03-21 10:10:00,558.44,559.27,558.03,559.13,421862.0,556.79,557.6175,556.3812,557.4779,421862.0
2025-03-21 10:15:00,559.11,559.56,558.67,559.41,355250.0,557.458,557.9067,557.0193,557.7571,355250.0
2025-03-21 10:20:00,559.4,560.32,559.02,560.17,391258.0,557.7471,558.6644,557.3683,558.5149,391258.0
2025-03-21 10:25:00,560.14,560.4,559.74,559.88,310043.0,558.485,558.7442,558.0861,558.2257,310043.0
2025-03-21 10:30:00,559.9,560.18,559.56,559.97,327430.0,558.2457,558.5248,557.9067,558.3155,327430.0
2025-03-21 10:35:00,559.94,560.2,559.23,559.27,244340.0,558.2856,558.5448,557.5776,557.6175,244340.0
2025-03-21 10:40:00,559.29,560.07,559.04,559.91,363453.0,557.6375,558.4152,557.3882,558.2556,363453.0
2025-03-21 10:45:00,559.91,560.29,559.58,560.1,264677.0,558.2556,558.6345,557.9266,558.4451,264677.0
2025-03-21 10:50:00,560.1,560.33,559.73,560.29,165212.0,558.4451,558.6744,558.0762,558.6345,165212.0
2025-03-21 10:55:00,560.33,561.48,560.24,561.47,486737.0,558.6744,559.821,558.5847,559.811,486737.0
2025-03-21 11:00:00,561.47,561.81,561.22,561.31,383074.0,559.811,560.15,559.5618,559.6515,383074.0
2025-03-21 11:05:00,561.28,561.62,561.06,561.47,233102.0,559.6216,559.9606,559.4022,559.811,233102.0
2025-03-21 11:10:00,561.48,561.59,560.5,560.56,259852.0,559.821,559.9307,558.8439,558.9037,259852.0
2025-03-21 11:15:00,560.57,560.78,560.04,560.23,281734.0,558.9137,559.1231,558.3853,558.5747,281734.0
2025-03-21 11:20:00,560.21,560.42,559.85,560.03,271408.0,558.5548,558.7641,558.1958,558.3753,271408.0
2025-03-21 11:25:00,560.02,560.18,559.68,559.83,232035.0,558.3653,558.5248,558.0263,558.1759,232035.0
2025-03-21 11:30:00,559.82,560.58,559.67,560.12,220581.0,558.1659,558.9237,558.0163,558.465,220581.0
2025-03-21 11:35:00,560.06,560.29,559.88,559.97,107822.0,558.4052,558.6345,558.2257,558.3155,107822.0
2025-03-21 11:40:00,559.95,560.14,558.94,559.11,281053.0,558.2955,558.485,557.2885,557.458,281053.0
2025-03-21 11:45:00,559.07,559.83,559.01,559.45,152194.0,557.4181,558.1759,557.3583,557.797,152194.0
2025-03-21 11:50:00,559.45,559.77,558.8,559.45,298858.0,557.797,558.1161,557.1489,557.797,298858.0
2025-03-21 11:55:00,559.48,559.91,559.39,559.44,225290.0,557.8269,558.2556,557.7372,557.787,225290.0
2025-03-21 12:00:00,559.37,559.92,558.76,559.79,433551.0,557.7172,558.2656,557.109,558.136,433551.0
2025-03-21 12:05:00,559.79,560.6,559.69,560.5,297291.0,558.136,558.9436,558.0363,558.8439,297291.0
2025-03-21 12:10:00,560.51,561.53,560.47,561.31,664862.0,558.8539,559.8709,558.814,559.6515,664862.0
2025-03-21 12:15:00,561.35,562.27,561.16,562.05,497976.0,559.6914,560.6087,559.5019,560.3893,497976.0
2025-03-21 12:20:00,562.06,562.69,561.98,562.61,529697.0,560.3993,561.0274,560.3195,560.9477,529697.0
2025-03-21 12:25:00,562.62,562.69,562.2,562.36,449409.0,560.9576,561.0274,560.5389,560.6984,449409.0
2025-03-21 12:30:00,562.38,562.75,562.13,562.49,438894.0,560.7183,561.0872,560.4691,560.828,438894.0
2025-03-21 12:35:00,562.49,562.49,561.76,562.19,397855.0,560.828,560.828,560.1002,560.5289,397855.0
2025-03-21 12:40:00,562.19,562.43,561.78,561.88,215978.0,560.5289,560.7682,560.1201,560.2198,215978.0
2025-03-21 12:45:00,561.95,562.98,561.94,562.8,331554.0,560.2896,561.3166,560.2796,561.1371,331554.0
2025-03-21 12:50:00,562.78,563.06,562.51,562.69,183538.0,561.1172,561.3963,560.848,561.0274,183538.0
2025-03-21 12:55:00,562.67,563.69,562.54,563.65,288247.0,561.0075,562.0245,560.8779,561.9846,288247.0
2025-03-21 13:00:00,563.65,563.65,562.84,563.1,295845.0,561.9846,561.9846,561.177,561.4362,295845.0
2025-03-21 13:05:00,563.13,563.43,563.05,563.35,195308.0,561.4661,561.7652,561.3864,561.6855,195308.0
2025-03-21 13:10:00,563.37,563.5,562.58,562.73,270000.0,561.7054,561.835,560.9178,561.0673,270000.0
2025-03-21 13:15:00,562.75,562.84,562.28,562.28,187821.0,561.0872,561.177,560.6186,560.6186,187821.0
2025-03-21 13:20:00,562.29,562.94,562.16,562.75,216377.0,560.6286,561.2767,560.499,561.0872,216377.0
2025-03-21 13:25:00,562.77,562.86,561.89,562.07,183206.0,561.1072,561.1969,560.2298,560.4093,183206.0
2025-03-21 13:30:00,562.1,562.17,561.52,562.09,201970.0,560.4392,560.509,559.8609,560.4292,201970.0
2025-03-21 13:35:00,562.11,562.81,562.06,562.8,234170.0,560.4491,561.1471,560.3993,561.1371,234170.0
2025-03-21 13:40:00,562.79,563.34,562.65,563.04,308590.0,561.1271,561.6755,560.9875,561.3764,308590.0
2025-03-21 13:45:00,563.08,563.7,563.04,563.62,330938.0,561.4163,562.0344,561.3764,561.9547,330938.0
2025-03-21 13:50:00,563.63,563.93,563.38,563.57,289115.0,561.9646,562.2638,561.7154,561.9048,289115.0
2025-03-21 13:55:00,563.58,563.64,562.79,562.9,269411.0,561.9148,561.9746,561.1271,561.2368,269411.0
2025-03-21 14:00:00,562.9,563.31,562.85,563.16,218405.0,561.2368,561.6456,561.187,561.496,218405.0
2025-03-21 14:05:00,563.15,563.18,562.44,562.83,435202.0,561.4861,561.516,560.7782,561.167,435202.0
2025-03-21 14:10:00,562.81,563.07,562.4,562.76,300943.0,561.1471,561.4063,560.7383,561.0972,300943.0
2025-03-21 14:15:00,562.74,563.03,562.5,562.98,215993.0,561.0773,561.3664,560.838,561.3166,215993.0
2025-03-21 14:20:00,562.99,563.08,562.27,562.44,222277.0,561.3265,561.4163,560.6087,560.7782,222277.0
2025-03-21 14:25:00,562.44,562.45,562.05,562.11,280540.0,560.7782,560.7881,560.3893,560.4491,280540.0
2025-03-21 14:30:00,562.12,562.74,562.1,562.49,300594.0,560.4591,561.0773,560.4392,560.828,300594.0
2025-03-21 14:35:00,562.48,563.14,562.34,562.94,319579.0,560.818,561.4761,560.6785,561.2767,319579.0
2025-03-21 14:40:00,562.94,563.29,562.85,563.21,224774.0,561.2767,561.6257,561.187,561.5459,224774.0
2025-03-21 14:45:00,563.19,563.27,562.34,562.74,301117.0,561.5259,561.6057,560.6785,561.0773,301117.0
2025-03-21 14:50:00,562.73,562.89,562.3,562.53,222172.0,561.0673,561.2268,560.6386,560.8679,222172.0
2025-03-21 14:55:00,562.6,562.94,562.47,562.49,217085.0,560.9377,561.2767,560.8081,560.828,217085.0
2025-03-21 15:00:00,562.5,562.6,561.86,562.09,440627.0,560.838,560.9377,560.1999,560.4292,440627.0
2025-03-21 15:05:00,562.04,562.32,561.71,561.86,317743.0,560.3793,560.6585,560.0503,560.1999,317743.0
2025-03-21 15:10:00,561.84,562.14,561.48,562.08,437587.0,560.1799,560.4791,559.821,560.4192,437587.0
2025-03-21 15:15:00,562.06,562.21,561.74,562.08,261124.0,560.3993,560.5488,560.0802,560.4192,261124.0
2025-03-21 15:20:00,562.07,562.4,561.5,562.29,375673.0,560.4093,560.7383,559.8409,560.6286,375673.0
2025-03-21 15:25:00,562.26,562.3,561.69,561.99,266823.0,560.5987,560.6386,560.0304,560.3295,266823.0
2025-03-21 15:30:00,561.97,562.12,561.76,561.99,354273.0,560.3096,560.4591,560.1002,560.3295,354273.0
2025-03-21 15:35:00,561.99,562.5,561.73,562.19,540869.0,560.3295,560.838,560.0703,560.5289,540869.0
2025-03-21 15:40:00,562.17,562.42,561.8,562.35,764890.0,560.509,560.7582,560.1401,560.6884,764890.0
2025-03-21 15:45:00,562.35,562.62,562.24,562.38,1280125.0,560.6884,560.9576,560.5788,560.7183,1280125.0
2025-03-21 15:50:00,562.41,563.62,562.4,563.58,2171009.0,560.7483,561.9547,560.7383,561.9148,2171009.0
2025-03-21 15:55:00,563.56,564.89,563.52,564.19,5416848.0,561.8949,563.2209,561.855,562.523,5416848.0
2025-03-24 09:30:00,570.8,571.0,570.2,570.88,1472837.0,569.1135,569.3129,568.5152,569.1932,1472837.0
2025-03-24 09:35:00,570.88,572.0,570.83,571.85,968143.0,569.1932,570.3099,569.1434,570.1604,968143.0
2025-03-24 09:40:00,571.87,572.31,571.7,572.04,647679.0,570.1803,570.619,570.0108,570.3498,647679.0
2025-03-24 09:45:00,572.02,572.62,571.65,572.6,779025.0,570.3299,570.9281,569.961,570.9081,779025.0
2025-03-24 09:50:00,572.6,572.84,572.38,572.64,477015.0,570.9081,571.1474,570.6888,570.948,477015.0
2025-03-24 09:55:00,572.67,572.98,572.59,572.74,438893.0,570.9779,571.287,570.8982,571.0477,438893.0
2025-03-24 10:00:00,572.74,572.91,572.45,572.58,455961.0,571.0477,571.2172,570.7586,570.8882,455961.0
2025-03-24 10:05:00,572.59,572.65,572.01,572.14,431196.0,570.8982,570.958,570.3199,570.4495,431196.0
2025-03-24 10:10:00,572.12,572.87,572.1,572.82,339214.0,570.4296,571.1773,570.4096,571.1275,339214.0
2025-03-24 10:15:00,572.82,573.08,572.73,573.03,494600.0,571.1275,571.3867,571.0378,571.3369,494600.0
2025-03-24 10:20:00,573.02,573.32,572.91,573.25,412318.0,571.3269,571.626,571.2172,571.5562,412318.0
2025-03-24 10:25:00,573.25,573.34,573.0,573.13,299759.0,571.5562,571.646,571.307,571.4366,299759.0
2025-03-24 10:30:00,573.15,573.27,572.76,573.0,405007.0,571.4565,571.5762,571.0677,571.307,405007.0
2025-03-24 10:35:00,573.02,573.22,572.68,572.74,325171.0,571.3269,571.5263,570.9879,571.0477,325171.0
2025-03-24 10:40:00,572.74,573.06,572.71,572.84,214262.0,571.0477,571.3668,571.0178,571.1474,214262.0
2025-03-24 10:45:00,572.89,573.59,572.82,573.57,576058.0,571.1973,571.8952,571.1275,571.8753,576058.0
2025-03-24 10:50:00,573.57,573.69,573.47,573.6,505721.0,571.8753,571.9949,571.7756,571.9052,505721.0
2025-03-24 10:55:00,573.58,573.61,573.34,573.56,311959.0,571.8852,571.9152,571.646,571.8653,311959.0
2025-03-24 11:00:00,573.55,573.65,573.11,573.58,484749.0,571.8553,571.955,571.4166,571.8852,484749.0
2025-03-24 11:05:00,573.58,573.98,573.53,573.81,351662.0,571.8852,572.2841,571.8354,572.1146,351662.0
2025-03-24 11:10:00,573.8,573.93,573.66,573.77,195076.0,572.1046,572.2342,571.965,572.0747,195076.0
2025-03-24 11:15:00,573.77,573.99,573.72,573.89,210415.0,572.0747,572.294,572.0248,572.1943,210415.0
2025-03-24 11:20:00,573.9,573.99,573.7,573.77,122485.0,572.2043,572.294,572.0049,572.0747,122485.0
2025-03-24 11:25:00,573.79,573.81,573.45,573.71,196589.0,572.0946,572.1146,571.7556,572.0149,196589.0
2025-03-24 11:30:00,573.72,573.74,573.4,573.62,151750.0,572.0248,572.0448,571.7058,571.9251,151750.0
2025-03-24 11:35:00,573.64,573.83,573.22,573.25,235487.0,571.9451,572.1345,571.5263,571.5562,235487.0
2025-03-24 11:40:00,573.26,573.42,573.14,573.35,364615.0,571.5662,571.7257,571.4465,571.6559,364615.0
2025-03-24 11:45:00,573.37,573.59,573.23,573.26,131464.0,571.6759,571.8952,571.5363,571.5662,131464.0
2025-03-24 11:50:00,573.27,573.86,573.27,573.82,199131.0,571.5762,572.1644,571.5762,572.1245,199131.0
2025-03-24 11:55:00,573.83,573.92,573.73,573.88,250996.0,572.1345,572.2242,572.0348,572.1844,250996.0
2025-03-24 12:00:00,573.87,574.06,573.73,573.97,207803.0,572.1744,572.3638,572.0348,572.2741,207803.0
2025-03-24 12:05:00,573.98,574.39,573.97,574.24,259834.0,572.2841,572.6929,572.2741,572.5433,259834.0
2025-03-24 12:10:00,574.23,574.32,574.06,574.23,165523.0,572.5333,572.6231,572.3638,572.5333,165523.0
2025-03-24 12:15:00,574.21,574.26,573.8,573.85,361115.0,572.5134,572.5632,572.1046,572.1545,361115.0
2025-03-24 12:20:00,573.84,574.18,573.78,574.18,169574.0,572.1445,572.4835,572.0847,572.4835,169574.0
2025-03-24 12:25:00,574.17,574.17,573.22,573.25,735506.0,572.4735,572.4735,571.5263,571.5562,735506.0
2025-03-24 12:30:00,573.26,573.53,572.95,573.45,546820.0,571.5662,571.8354,571.2571,571.7556,546820.0
2025-03-24 12:35:00,573.45,573.58,573.1,573.14,180961.0,571.7556,571.8852,571.4067,571.4465,180961.0
2025-03-24 12:40:00,573.15,573.26,572.77,573.22,330162.0,571.4565,571.5662,571.0776,571.5263,330162.0
2025-03-24 12:45:00,573.21,573.55,573.19,573.37,218461.0,571.5163,571.8553,571.4964,571.6759,218461.0
2025-03-24 12:50:00,573.35,573.51,573.18,573.29,147739.0,571.6559,571.8155,571.4864,571.5961,147739.0
2025-03-24 12:55:00,573.29,573.35,572.97,573.13,182248.0,571.5961,571.6559,571.2771,571.4366,182248.0
2025-03-24 13:00:00,573.14,573.19,572.85,572.89,108348.0,571.4465,571.4964,571.1574,571.1973,108348.0
2025-03-24 13:05:00,572.88,573.11,572.73,572.78,232241.0,571.1873,571.4166,571.0378,571.0876,232241.0
2025-03-24 13:10:00,572.79,572.92,572.53,572.62,363988.0,571.0976,571.2272,570.8384,570.9281,363988.0
2025-03-24 13:15:00,572.64,572.98,572.52,572.7,307913.0,570.948,571.287,570.8284,571.0078,307913.0
2025-03-24 13:20:00,572.68,572.88,572.45,572.7,294172.0,570.9879,571.1873,570.7586,571.0078,294172.0
2025-03-24 13:25:00,572.72,573.06,572.64,573.05,192794.0,571.0278,571.3668,570.948,571.3568,192794.0
2025-03-24 13:30:00,573.05,573.38,573.01,573.22,308646.0,571.3568,571.6858,571.3169,571.5263,308646.0
2025-03-24 13:35:00,573.21,573.37,572.97,573.31,171949.0,571.5163,571.6759,571.2771,571.616,171949.0
2025-03-24 13:40:00,573.32,573.35,572.88,573.02,212649.0,571.626,571.6559,571.1873,571.3269,212649.0
2025-03-24 13:45:00,573.03,573.16,572.93,573.13,134471.0,571.3369,571.4665,571.2372,571.4366,134471.0
2025-03-24 13:50:00,573.12,573.33,572.93,573.03,212567.0,571.4266,571.636,571.2372,571.3369,212567.0
2025-03-24 13:55:00,573.03,573.12,572.78,573.1,269398.0,571.3369,571.4266,571.0876,571.4067,269398.0
2025-03-24 14:00:00,573.1,573.13,572.05,572.31,467241.0,571.4067,571.4366,570.3598,570.619,467241.0
2025-03-24 14:05:00,572.3,572.68,572.27,572.55,197731.0,570.609,570.9879,570.5791,570.8583,197731.0
2025-03-24 14:10:00,572.54,572.55,572.3,572.35,151759.0,570.8483,570.8583,570.609,570.6589,151759.0
2025-03-24 14:15:00,572.35,572.67,572.25,572.43,187692.0,570.6589,570.9779,570.5592,570.7386,187692.0
2025-03-24 14:20:00,572.43,572.52,572.2,572.28,158126.0,570.7386,570.8284,570.5093,570.5891,158126.0
2025-03-24 14:25:00,572.27,572.53,572.1,572.4,323630.0,570.5791,570.8384,570.4096,570.7087,323630.0
2025-03-24 14:30:00,572.4,572.46,572.07,572.27,222804.0,570.7087,570.7686,570.3797,570.5791,222804.0
2025-03-24 14:35:00,572.27,573.16,572.12,572.95,569536.0,570.5791,571.4665,570.4296,571.2571,569536.0
2025-03-24 14:40:00,572.91,573.5,572.68,573.35,854477.0,571.2172,571.8055,570.9879,571.6559,854477.0
2025-03-24 14:45:00,573.34,573.41,572.6,573.3,627633.0,571.646,571.7158,570.9081,571.6061,627633.0
2025-03-24 14:50:00,573.32,573.67,573.27,573.6,431559.0,571.626,571.975,571.5762,571.9052,431559.0
2025-03-24 14:55:00,573.6,573.71,573.45,573.63,254738.0,571.9052,572.0149,571.7556,571.9351,254738.0
2025-03-24 15:00:00,573.64,573.89,573.47,573.88,459477.0,571.9451,572.1943,571.7756,572.1844,459477.0
2025-03-24 15:05:00,573.88,574.13,573.86,573.88,392474.0,572.1844,572.4336,572.1644,572.1844,392474.0
2025-03-24 15:10:00,573.87,573.95,573.72,573.76,383490.0,572.1744,572.2542,572.0248,572.0647,383490.0
2025-03-24 15:15:00,573.79,574.11,573.75,574.05,225555.0,572.0946,572.4137,572.0547,572.3539,225555.0
2025-03-24 15:20:00,574.03,574.18,573.85,574.15,258590.0,572.3339,572.4835,572.1545,572.4536,258590.0
2025-03-24 15:25:00,574.16,574.21,573.84,573.95,365012.0,572.4635,572.5134,572.1445,572.2542,365012.0
2025-03-24 15:30:00,573.96,574.15,573.84,574.0,478411.0,572.2641,572.4536,572.1445,572.304,478411.0
2025-03-24 15:35:00,573.98,574.14,573.84,574.06,545330.0,572.2841,572.4436,572.1445,572.3638,545330.0
2025-03-24 15:40:00,574.07,574.35,573.96,574.23,559829.0,572.3738,572.653,572.2641,572.5333,559829.0
2025-03-24 15:45:00,574.22,574.82,574.18,574.7,992256.0,572.5234,573.1216,572.4835,573.0019,992256.0
2025-03-24 15:50:00,574.69,575.11,574.21,574.98,1821649.0,572.992,573.4107,572.5134,573.2811,1821649.0
2025-03-24 15:55:00,574.98,575.15,574.01,574.01,3212762.0,573.2811,573.4506,572.314,572.314,3212762.0
2025-03-25 09:30:00,575.3,575.66,575.17,575.17,794886.0,573.6002,573.9591,573.4706,573.4706,794886.0
2025-03-25 09:35:00,575.16,575.18,574.53,574.92,564330.0,573.4606,573.4805,572.8324,573.2213,564330.0
2025-03-25 09:40:00,574.92,575.22,574.32,574.78,467878.0,573.2213,573.5204,572.6231,573.0817,467878.0
2025-03-25 09:45:00,574.8,574.92,574.27,574.27,377765.0,573.1016,573.2213,572.5732,572.5732,377765.0
2025-03-25 09:50:00,574.27,574.89,574.02,574.77,440987.0,572.5732,573.1914,572.3239,573.0717,440987.0
2025-03-25 09:55:00,574.75,575.11,574.57,574.66,349436.0,573.0518,573.4107,572.8723,572.9621,349436.0
2025-03-25 10:00:00,574.7,575.02,573.94,574.26,496073.0,573.0019,573.321,572.2442,572.5632,496073.0
2025-03-25 10:05:00,574.28,574.94,574.27,574.81,280110.0,572.5832,573.2412,572.5732,573.1116,280110.0
2025-03-25 10:10:00,574.72,575.35,574.67,574.97,333425.0,573.0219,573.65,572.972,573.2711,333425.0
2025-03-25 10:15:00,574.91,575.42,574.85,575.07,455944.0,573.2113,573.7198,573.1515,573.3708,455944.0
2025-03-25 10:20:00,575.11,575.56,574.96,575.46,517198.0,573.4107,573.8594,573.2612,573.7597,517198.0
2025-03-25 10:25:00,575.46,575.81,575.1,575.8,330221.0,573.7597,574.1087,573.4008,574.0987,330221.0
2025-03-25 10:30:00,575.8,575.86,575.37,575.65,333383.0,574.0987,574.1585,573.67,573.9491,333383.0
2025-03-25 10:35:00,575.67,576.08,575.65,576.04,306469.0,573.9691,574.3779,573.9491,574.338,306469.0
2025-03-25 10:40:00,576.05,576.26,575.91,576.23,338857.0,574.348,574.5573,574.2084,574.5274,338857.0
2025-03-25 10:45:00,576.22,576.26,575.97,576.01,390800.0,574.5174,574.5573,574.2682,574.3081,390800.0
2025-03-25 10:50:00,576.01,576.41,575.95,576.07,287280.0,574.3081,574.7069,574.2482,574.3679,287280.0
2025-03-25 10:55:00,576.09,576.24,575.76,575.99,283362.0,574.3878,574.5374,574.0588,574.2881,283362.0
2025-03-25 11:00:00,575.97,576.21,575.89,575.97,143707.0,574.2682,574.5075,574.1884,574.2682,143707.0
2025-03-25 11:05:00,575.97,576.2,575.96,576.09,255515.0,574.2682,574.4975,574.2582,574.3878,255515.0
2025-03-25 11:10:00,576.09,576.18,575.8,575.95,203065.0,574.3878,574.4776,574.0987,574.2482,203065.0
2025-03-25 11:15:00,575.93,575.94,575.66,575.81,185136.0,574.2283,574.2383,573.9591,574.1087,185136.0
2025-03-25 11:20:00,575.81,575.95,575.58,575.87,172837.0,574.1087,574.2482,573.8793,574.1685,172837.0
2025-03-25 11:25:00,575.87,575.98,575.68,575.69,130799.0,574.1685,574.2782,573.979,573.989,130799.0
2025-03-25 11:30:00,575.7,575.76,575.38,575.54,205453.0,573.999,574.0588,573.6799,573.8395,205453.0
2025-03-25 11:35:00,575.55,575.58,575.35,575.45,132821.0,573.8494,573.8793,573.65,573.7497,132821.0
2025-03-25 11:40:00,575.43,575.57,575.28,575.57,203076.0,573.7298,573.8694,573.5802,573.8694,203076.0
2025-03-25 11:45:00,575.55,575.61,575.17,575.23,240895.0,573.8494,573.9093,573.4706,573.5304,240895.0
2025-03-25 11:50:00,575.23,575.35,574.79,574.8,177489.0,573.5304,573.65,573.0917,573.1016,177489.0
2025-03-25 11:55:00,574.79,574.94,574.56,574.76,265321.0,573.0917,573.2412,572.8624,573.0618,265321.0
2025-03-25 12:00:00,574.76,574.99,574.61,574.73,228579.0,573.0618,573.2911,572.9122,573.0319,228579.0
2025-03-25 12:05:00,574.71,574.89,574.51,574.86,150838.0,573.0119,573.1914,572.8125,573.1615,150838.0
2025-03-25 12:10:00,574.84,574.98,574.66,574.88,221296.0,573.1415,573.2811,572.9621,573.1814,221296.0
2025-03-25 12:15:00,574.88,574.88,574.4,574.49,115365.0,573.1814,573.1814,572.7028,572.7926,115365.0
2025-03-25 12:20:00,574.51,574.92,574.47,574.82,146996.0,572.8125,573.2213,572.7726,573.1216,146996.0
2025-03-25 12:25:00,574.82,574.87,574.48,574.54,127719.0,573.1216,573.1714,572.7826,572.8424,127719.0
2025-03-25 12:30:00,574.53,574.65,574.17,574.3,211589.0,572.8324,572.9521,572.4735,572.6031,211589.0
2025-03-25 12:35:00,574.3,574.48,574.22,574.39,80172.0,572.6031,572.7826,572.5234,572.6929,80172.0
2025-03-25 12:40:00,574.39,574.78,574.33,574.66,217886.0,572.6929,573.0817,572.633,572.9621,217886.0
2025-03-25 12:45:00,574.68,574.81,574.46,574.65,104451.0,572.982,573.1116,572.7626,572.9521,104451.0
2025-03-25 12:50:00,574.65,575.07,574.6,575.02,204263.0,572.9521,573.3708,572.9022,573.321,204263.0
2025-03-25 12:55:00,575.01,575.09,574.75,574.96,121287.0,573.311,573.3908,573.0518,573.2612,121287.0
2025-03-25 13:00:00,574.96,575.33,574.95,575.3,196113.0,573.2612,573.6301,573.2512,573.6002,196113.0
2025-03-25 13:05:00,575.3,575.54,575.18,575.5,169955.0,573.6002,573.8395,573.4805,573.7996,169955.0
2025-03-25 13:10:00,575.49,575.52,575.07,575.11,202260.0,573.7896,573.8195,573.3708,573.4107,202260.0
2025-03-25 13:15:00,575.13,575.13,574.65,574.72,261062.0,573.4307,573.4307,572.9521,573.0219,261062.0
2025-03-25 13:20:00,574.72,574.84,574.45,574.54,165041.0,573.0219,573.1415,572.7527,572.8424,165041.0
2025-03-25 13:25:00,574.54,574.54,574.02,574.18,245336.0,572.8424,572.8424,572.3239,572.4835,245336.0
2025-03-25 13:30:00,574.19,574.46,574.17,574.39,270843.0,572.4934,572.7626,572.4735,572.6929,270843.0
2025-03-25 13:35:00,574.37,574.6,574.3,574.37,184824.0,572.6729,572.9022,572.6031,572.6729,184824.0
2025-03-25 13:40:00,574.38,574.69,574.28,574.62,161008.0,572.6829,572.992,572.5832,572.9222,161008.0
2025-03-25 13:45:00,574.59,574.59,574.2,574.28,183619.0,572.8923,572.8923,572.5034,572.5832,183619.0
2025-03-25 13:50:00,574.27,574.37,574.09,574.35,186165.0,572.5732,572.6729,572.3937,572.653,186165.0
2025-03-25 13:55:00,574.36,574.5,574.09,574.13,101314.0,572.6629,572.8025,572.3937,572.4336,101314.0
2025-03-25 14:00:00,574.12,574.29,574.0,574.16,254189.0,572.4237,572.5932,572.304,572.4635,254189.0
2025-03-25 14:05:00,574.14,574.39,573.8,574.35,343121.0,572.4436,572.6929,572.1046,572.653,343121.0
2025-03-25 14:10:00,574.35,574.65,574.33,574.64,268108.0,572.653,572.9521,572.633,572.9421,268108.0
2025-03-25 14:15:00,574.63,574.8,574.4,574.73,143606.0,572.9321,573.1016,572.7028,573.0319,143606.0
2025-03-25 14:20:00,574.75,574.95,574.66,574.67,204547.0,573.0518,573.2512,572.9621,572.972,204547.0
2025-03-25 14:25:00,574.66,574.67,574.29,574.41,224195.0,572.9621,572.972,572.5932,572.7128,224195.0
2025-03-25 14:30:00,574.42,574.55,574.11,574.48,259244.0,572.7228,572.8524,572.4137,572.7826,259244.0
2025-03-25 14:35:00,574.47,574.57,574.16,574.25,93263.0,572.7726,572.8723,572.4635,572.5533,93263.0
2025-03-25 14:40:00,574.25,574.31,573.9,574.14,174227.0,572.5533,572.6131,572.2043,572.4436,174227.0
2025-03-25 14:45:00,574.14,574.29,573.88,573.88,213523.0,572.4436,572.5932,572.1844,572.1844,213523.0
2025-03-25 14:50:00,573.88,574.14,573.69,574.06,383036.0,572.1844,572.4436,571.9949,572.3638,383036.0
2025-03-25 14:55:00,574.06,574.22,573.88,573.94,307766.0,572.3638,572.5234,572.1844,572.2442,307766.0
2025-03-25 15:00:00,573.88,574.38,573.88,574.34,250868.0,572.1844,572.6829,572.1844,572.643,250868.0
2025-03-25 15:05:00,574.34,574.52,574.2,574.44,224372.0,572.643,572.8225,572.5034,572.7427,224372.0
2025-03-25 15:10:00,574.45,574.61,573.99,574.16,297336.0,572.7527,572.9122,572.294,572.4635,297336.0
2025-03-25 15:15:00,574.14,574.42,574.06,574.34,275124.0,572.4436,572.7228,572.3638,572.643,275124.0
2025-03-25 15:20:00,574.33,574.47,574.23,574.43,300793.0,572.633,572.7726,572.5333,572.7327,300793.0
2025-03-25 15:25:00,574.45,574.48,574.11,574.11,325768.0,572.7527,572.7826,572.4137,572.4137,325768.0
2025-03-25 15:30:00,574.11,574.66,574.11,574.53,472674.0,572.4137,572.9621,572.4137,572.8324,472674.0
2025-03-25 15:35:00,574.51,574.88,573.87,574.53,510621.0,572.8125,573.1814,572.1744,572.8324,510621.0
2025-03-25 15:40:00,574.52,574.93,574.5,574.85,763021.0,572.8225,573.2313,572.8025,573.1515,763021.0
2025-03-25 15:45:00,574.87,575.41,574.76,575.37,562468.0,573.1714,573.7098,573.0618,573.67,562468.0
2025-03-25 15:50:00,575.37,575.56,574.7,575.3,1084156.0,573.67,573.8594,573.0019,573.6002,1084156.0
2025-03-25 15:55:00,575.27,575.6,575.03,575.36,1468132.0,573.5703,573.8993,573.331,573.66,1468132.0
2025-03-26 09:30:00,575.19,575.62,574.74,575.01,706051.0,573.4905,573.9192,573.0418,573.311,706051.0
2025-03-26 09:35:00,575.02,576.12,574.99,575.81,502217.0,573.321,574.4177,573.2911,574.1087,502217.0
2025-03-26 09:40:00,575.8,576.33,575.43,575.8,351212.0,574.0987,574.6271,573.7298,574.0987,351212.0
2025-03-26 09:45:00,575.81,575.89,574.76,574.88,373014.0,574.1087,574.1884,573.0618,573.1814,373014.0
2025-03-26 09:50:00,574.88,574.99,574.06,574.34,600886.0,573.1814,573.2911,572.3638,572.643,600886.0
2025-03-26 09:55:00,574.35,574.37,573.33,573.63,607144.0,572.653,572.6729,571.636,571.9351,607144.0
2025-03-26 10:00:00,573.62,574.52,573.51,573.81,675424.0,571.9251,572.8225,571.8155,572.1146,675424.0
2025-03-26 10:05:00,573.81,574.18,573.32,573.6,425818.0,572.1146,572.4835,571.626,571.9052,425818.0
2025-03-26 10:10:00,573.63,574.09,573.49,574.02,258654.0,571.9351,572.3937,571.7955,572.3239,258654.0
2025-03-26 10:15:00,574.03,574.21,573.35,573.35,290461.0,572.3339,572.5134,571.6559,571.6559,290461.0
2025-03-26 10:20:00,573.34,573.39,572.48,572.95,721999.0,571.646,571.6958,570.7885,571.2571,721999.0
2025-03-26 10:25:00,572.94,573.44,572.87,573.38,368067.0,571.2471,571.7457,571.1773,571.6858,368067.0
2025-03-26 10:30:00,573.37,573.55,573.19,573.43,245891.0,571.6759,571.8553,571.4964,571.7357,245891.0
2025-03-26 10:35:00,573.42,573.71,573.28,573.37,262952.0,571.7257,572.0149,571.5861,571.6759,262952.0
2025-03-26 10:40:00,573.35,573.58,573.29,573.45,182118.0,571.6559,571.8852,571.5961,571.7556,182118.0
2025-03-26 10:45:00,573.43,573.51,572.87,572.9,273860.0,571.7357,571.8155,571.1773,571.2073,273860.0
2025-03-26 10:50:00,572.92,573.83,572.92,573.63,798458.0,571.2272,572.1345,571.2272,571.9351,798458.0
2025-03-26 10:55:00,573.65,573.68,573.21,573.44,169219.0,571.955,571.985,571.5163,571.7457,169219.0
2025-03-26 11:00:00,573.42,573.84,573.31,573.67,198419.0,571.7257,572.1445,571.616,571.975,198419.0
2025-03-26 11:05:00,573.66,573.77,573.53,573.7,106911.0,571.965,572.0747,571.8354,572.0049,106911.0
2025-03-26 11:10:00,573.69,573.84,573.38,573.54,149705.0,571.9949,572.1445,571.6858,571.8454,149705.0
2025-03-26 11:15:00,573.54,573.57,573.18,573.34,125381.0,571.8454,571.8753,571.4864,571.646,125381.0
2025-03-26 11:20:00,573.33,573.39,572.84,572.84,214378.0,571.636,571.6958,571.1474,571.1474,214378.0
2025-03-26 11:25:00,572.85,572.87,571.95,572.34,401489.0,571.1574,571.1773,570.2601,570.6489,401489.0
2025-03-26 11:30:00,572.32,572.79,572.28,572.43,245493.0,570.629,571.0976,570.5891,570.7386,245493.0
2025-03-26 11:35:00,572.43,572.63,572.39,572.58,118683.0,570.7386,570.9381,570.6988,570.8882,118683.0
2025-03-26 11:40:00,572.56,572.76,572.0,572.07,189080.0,570.8683,571.0677,570.3099,570.3797,189080.0
2025-03-26 11:45:00,572.06,572.17,571.54,571.75,210284.0,570.3697,570.4794,569.8513,570.0607,210284.0
2025-03-26 11:50:00,571.76,571.84,570.7,571.12,549986.0,570.0706,570.1504,569.0138,569.4325,549986.0
2025-03-26 11:55:00,571.11,571.36,570.12,570.66,762911.0,569.4225,569.6718,568.4355,568.9739,762911.0
2025-03-26 12:00:00,570.66,570.77,570.23,570.41,399987.0,568.9739,569.0836,568.5451,568.7246,399987.0
2025-03-26 12:05:00,570.43,571.0,570.38,570.57,429042.0,568.7446,569.3129,568.6947,568.8841,429042.0
2025-03-26 12:10:00,570.56,570.94,570.45,570.69,230647.0,568.8742,569.253,568.7645,569.0038,230647.0
2025-03-26 12:15:00,570.69,570.69,570.32,570.35,185866.0,569.0038,569.0038,568.6349,568.6648,185866.0
2025-03-26 12:20:00,570.35,570.81,570.2,570.46,282362.0,568.6648,569.1234,568.5152,568.7745,282362.0
2025-03-26 12:25:00,570.46,571.12,570.45,571.07,294662.0,568.7745,569.4325,568.7645,569.3827,294662.0
2025-03-26 12:30:00,571.07,571.39,570.58,570.75,360997.0,569.3827,569.7017,568.8941,569.0636,360997.0
2025-03-26 12:35:00,570.74,571.17,570.55,570.57,153798.0,569.0536,569.4824,568.8642,568.8841,153798.0
2025-03-26 12:40:00,570.64,570.88,570.31,570.4,307692.0,568.9539,569.1932,568.6249,568.7146,307692.0
2025-03-26 12:45:00,570.39,570.9,570.31,570.87,205987.0,568.7047,569.2132,568.6249,569.1833,205987.0
2025-03-26 12:50:00,570.83,570.95,569.9,569.94,278781.0,569.1434,569.263,568.2161,568.256,278781.0
2025-03-26 12:55:00,569.94,569.98,569.28,569.49,320302.0,568.256,568.2959,567.598,567.8073,320302.0
2025-03-26 13:00:00,569.49,569.94,569.39,569.56,346175.0,567.8073,568.256,567.7076,567.8771,346175.0
2025-03-26 13:05:00,569.54,569.86,569.48,569.81,172988.0,567.8572,568.1762,567.7974,568.1264,172988.0
2025-03-26 13:10:00,569.77,570.2,569.69,569.91,246331.0,568.0865,568.5152,568.0067,568.2261,246331.0
2025-03-26 13:15:00,569.89,569.91,568.96,569.14,426048.0,568.2062,568.2261,567.2789,567.4584,426048.0
2025-03-26 13:20:00,569.12,569.43,568.91,569.28,293130.0,567.4384,567.7475,567.229,567.598,293130.0
2025-03-26 13:25:00,569.27,569.36,568.78,568.95,198353.0,567.588,567.6777,567.0994,567.2689,198353.0
2025-03-26 13:30:00,568.97,568.99,568.14,568.26,400692.0,567.2889,567.3088,566.4613,566.581,400692.0
2025-03-26 13:35:00,568.28,568.46,567.94,568.36,397095.0,566.6009,566.7804,566.2619,566.6807,397095.0
2025-03-26 13:40:00,568.33,569.28,568.33,568.57,591787.0,566.6508,567.598,566.6508,566.8901,591787.0
2025-03-26 13:45:00,568.54,568.93,568.16,568.35,195043.0,566.8601,567.249,566.4813,566.6707,195043.0
2025-03-26 13:50:00,568.33,568.61,568.29,568.43,159017.0,566.6508,566.9299,566.6109,566.7505,159017.0
2025-03-26 13:55:00,568.36,568.47,568.01,568.05,138877.0,566.6807,566.7903,566.3317,566.3716,138877.0
2025-03-26 14:00:00,568.06,568.55,567.96,568.35,327999.0,566.3816,566.8701,566.2819,566.6707,327999.0
2025-03-26 14:05:00,568.32,568.62,568.07,568.6,205586.0,566.6408,566.9399,566.3915,566.92,205586.0
2025-03-26 14:10:00,568.57,569.29,568.54,568.99,281965.0,566.8901,567.6079,566.8601,567.3088,281965.0
2025-03-26 14:15:00,568.99,569.31,568.88,569.0,265212.0,567.3088,567.6279,567.1991,567.3188,265212.0
2025-03-26 14:20:00,569.0,569.33,568.9,569.19,227692.0,567.3188,567.6478,567.2191,567.5082,227692.0
2025-03-26 14:25:00,569.18,569.49,568.96,569.24,304467.0,567.4982,567.8073,567.2789,567.5581,304467.0
2025-03-26 14:30:00,569.22,569.48,568.77,568.77,222975.0,567.5381,567.7974,567.0895,567.0895,222975.0
2025-03-26 14:35:00,568.76,568.93,568.59,568.68,168005.0,567.0795,567.249,566.91,566.9997,168005.0
2025-03-26 14:40:00,568.68,568.87,568.02,568.17,250682.0,566.9997,567.1892,566.3417,566.4912,250682.0
2025-03-26 14:45:00,568.18,568.37,567.26,567.59,414394.0,566.5012,566.6906,565.5839,565.9129,414394.0
2025-03-26 14:50:00,567.58,567.73,567.37,567.51,334077.0,565.903,566.0525,565.6936,565.8332,334077.0
2025-03-26 14:55:00,567.53,567.6,567.2,567.41,225000.0,565.8531,565.9229,565.5241,565.7335,225000.0
2025-03-26 15:00:00,567.4,568.02,567.38,567.54,390572.0,565.7235,566.3417,565.7036,565.8631,390572.0
2025-03-26 15:05:00,567.52,567.68,567.25,567.38,357198.0,565.8432,566.0027,565.574,565.7036,357198.0
2025-03-26 15:10:00,567.37,567.57,567.19,567.5,318267.0,565.6936,565.893,565.5141,565.8232,318267.0
2025-03-26 15:15:00,567.5,568.3,567.41,568.17,402835.0,565.8232,566.6208,565.7335,566.4912,402835.0
2025-03-26 15:20:00,568.18,568.74,567.94,567.94,515511.0,566.5012,567.0595,566.2619,566.2619,515511.0
2025-03-26 15:25:00,567.95,568.3,567.65,567.7,430289.0,566.2719,566.6208,565.9728,566.0226,430289.0
2025-03-26 15:30:00,567.71,568.1,567.61,568.02,430232.0,566.0326,566.4214,565.9329,566.3417,430232.0
2025-03-26 15:35:00,568.02,568.1,567.65,567.86,606171.0,566.3417,566.4214,565.9728,566.1821,606171.0
2025-03-26 15:40:00,567.88,568.64,567.86,568.36,695998.0,566.2021,566.9598,566.1821,566.6807,695998.0
2025-03-26 15:45:00,568.36,568.91,568.1,568.89,809708.0,566.6807,567.229,566.4214,567.2091,809708.0
2025-03-26 15:50:00,568.9,569.58,568.67,569.35,1927463.0,567.2191,567.8971,566.9898,567.6677,1927463.0
2025-03-26 15:55:00,569.33,569.34,568.7,568.74,2541463.0,567.6478,567.6578,567.0197,567.0595,2541463.0
2025-03-27 09:30:00,567.2,567.52,565.93,566.28,971168.0,565.5241,565.8432,564.2579,564.6068,971168.0
2025-03-27 09:35:00,566.3,566.42,565.34,565.38,681327.0,564.6268,564.7464,563.6696,563.7095,681327.0
2025-03-27 09:40:00,565.37,565.69,564.94,565.57,765059.0,563.6995,564.0186,563.2708,563.8989,765059.0
2025-03-27 09:45:00,565.56,566.77,565.56,566.56,701499.0,563.8889,565.0954,563.8889,564.886,701499.0
2025-03-27 09:50:00,566.62,567.92,566.46,567.77,727595.0,564.9458,566.242,564.7863,566.0924,727595.0
2025-03-27 09:55:00,567.82,568.43,567.72,568.33,752531.0,566.1423,566.7505,566.0426,566.6508,752531.0
2025-03-27 10:00:00,568.31,568.94,568.13,568.53,735065.0,566.6308,567.259,566.4514,566.8502,735065.0
2025-03-27 10:05:00,568.51,568.82,567.78,568.27,427409.0,566.8302,567.1393,566.1024,566.5909,427409.0
2025-03-27 10:10:00,568.25,569.07,567.53,568.87,420774.0,566.571,567.3886,565.8531,567.1892,420774.0
2025-03-27 10:15:00,568.89,569.26,568.35,569.09,265725.0,567.2091,567.578,566.6707,567.4085,265725.0
2025-03-27 10:20:00,569.09,569.2,568.23,568.64,256494.0,567.4085,567.5182,566.5511,566.9598,256494.0
2025-03-27 10:25:00,568.6,569.58,568.52,569.52,290933.0,566.92,567.8971,566.8402,567.8372,290933.0
2025-03-27 10:30:00,569.52,569.79,569.25,569.71,430683.0,567.8372,568.1064,567.568,568.0267,430683.0
2025-03-27 10:35:00,569.72,570.49,569.6,570.2,581288.0,568.0367,568.8044,567.917,568.5152,581288.0
2025-03-27 10:40:00,570.2,570.6,570.01,570.41,416915.0,568.5152,568.9141,568.3258,568.7246,416915.0
2025-03-27 10:45:00,570.42,570.6,569.88,569.97,348493.0,568.7346,568.9141,568.1962,568.2859,348493.0
2025-03-27 10:50:00,569.98,570.69,569.72,570.66,264526.0,568.2959,569.0038,568.0367,568.9739,264526.0
2025-03-27 10:55:00,570.69,570.8,570.27,570.8,314451.0,569.0038,569.1135,568.585,569.1135,314451.0
2025-03-27 11:00:00,570.8,570.9,570.37,570.7,278912.0,569.1135,569.2132,568.6847,569.0138,278912.0
2025-03-27 11:05:00,570.68,570.81,570.09,570.11,270598.0,568.9938,569.1234,568.4056,568.4255,270598.0
2025-03-27 11:10:00,570.12,570.77,570.05,570.7,267270.0,568.4355,569.0836,568.3657,569.0138,267270.0
2025-03-27 11:15:00,570.7,570.88,570.17,570.79,205302.0,569.0138,569.1932,568.4853,569.1035,205302.0
2025-03-27 11:20:00,570.76,570.78,570.09,570.44,155668.0,569.0736,569.0935,568.4056,568.7545,155668.0
2025-03-27 11:25:00,570.43,570.57,569.81,569.86,164349.0,568.7446,568.8841,568.1264,568.1762,164349.0
2025-03-27 11:30:00,569.88,569.88,568.92,569.0,399547.0,568.1962,568.1962,567.239,567.3188,399547.0
2025-03-27 11:35:00,568.99,569.27,568.41,568.68,429343.0,567.3088,567.588,566.7305,566.9997,429343.0
2025-03-27 11:40:00,568.69,568.75,568.15,568.39,300345.0,567.0097,567.0695,566.4713,566.7106,300345.0
2025-03-27 11:45:00,568.41,568.5,567.87,567.92,260269.0,566.7305,566.8203,566.1921,566.242,260269.0
2025-03-27 11:50:00,567.95,568.6,567.91,568.4,368798.0,566.2719,566.92,566.232,566.7206,368798.0
2025-03-27 11:55:00,568.37,568.37,567.85,567.94,165026.0,566.6906,566.6906,566.1722,566.2619,165026.0
2025-03-27 12:00:00,567.96,568.52,567.79,568.47,246653.0,566.2819,566.8402,566.1124,566.7903,246653.0
2025-03-27 12:05:00,568.5,569.26,568.45,569.12,292828.0,566.8203,567.578,566.7704,567.4384,292828.0
2025-03-27 12:10:00,569.14,569.16,568.56,568.89,155003.0,567.4584,567.4783,566.8801,567.2091,155003.0
2025-03-27 12:15:00,568.89,569.73,568.77,569.55,187648.0,567.2091,568.0466,567.0895,567.8672,187648.0
2025-03-27 12:20:00,569.61,569.92,569.2,569.25,244707.0,567.927,568.2361,567.5182,567.568,244707.0
2025-03-27 12:25:00,569.26,569.26,568.53,568.64,174899.0,567.578,567.578,566.8502,566.9598,174899.0
2025-03-27 12:30:00,568.65,569.3,568.65,568.81,154100.0,566.9698,567.6179,566.9698,567.1293,154100.0
2025-03-27 12:35:00,568.79,568.85,568.31,568.61,184851.0,567.1094,567.1692,566.6308,566.9299,184851.0
2025-03-27 12:40:00,568.59,568.96,568.43,568.68,91152.0,566.91,567.2789,566.7505,566.9997,91152.0
2025-03-27 12:45:00,568.64,568.85,567.51,567.53,249365.0,566.9598,567.1692,565.8332,565.8531,249365.0
2025-03-27 12:50:00,567.5,567.6,567.07,567.38,378155.0,565.8232,565.9229,565.3945,565.7036,378155.0
2025-03-27 12:55:00,567.39,567.4,566.6,566.66,271232.0,565.7135,565.7235,564.9259,564.9857,271232.0
2025-03-27 13:00:00,566.66,567.25,566.38,567.05,319043.0,564.9857,565.574,564.7065,565.3745,319043.0
2025-03-27 13:05:00,567.05,567.59,566.8,567.43,286393.0,565.3745,565.9129,565.1253,565.7534,286393.0
2025-03-27 13:10:00,567.4,568.07,567.29,568.04,235282.0,565.7235,566.3915,565.6138,566.3616,235282.0
2025-03-27 13:15:00,568.03,568.19,567.64,567.68,261802.0,566.3516,566.5112,565.9628,566.0027,261802.0
2025-03-27 13:20:00,567.66,567.92,567.36,567.66,200808.0,565.9827,566.242,565.6836,565.9827,200808.0
2025-03-27 13:25:00,567.66,567.67,566.73,566.76,283089.0,565.9827,565.9927,565.0555,565.0854,283089.0
2025-03-27 13:30:00,566.79,567.47,566.7,567.16,298739.0,565.1153,565.7933,565.0256,565.4842,298739.0
2025-03-27 13:35:00,567.13,567.24,566.64,567.01,160816.0,565.4543,565.564,564.9658,565.3347,160816.0
2025-03-27 13:40:00,567.0,567.2,566.69,566.79,115450.0,565.3247,565.5241,565.0156,565.1153,115450.0
2025-03-27 13:45:00,566.83,567.5,566.82,567.43,158601.0,565.1552,565.8232,565.1452,565.7534,158601.0
2025-03-27 13:50:00,567.46,567.77,566.45,566.5,238194.0,565.7833,566.0924,564.7763,564.8262,238194.0
2025-03-27 13:55:00,566.49,566.78,566.42,566.63,168157.0,564.8162,565.1053,564.7464,564.9558,168157.0
2025-03-27 14:00:00,566.65,567.38,566.56,567.36,184431.0,564.9757,565.7036,564.886,565.6836,184431.0
2025-03-27 14:05:00,567.35,568.15,567.35,567.81,326476.0,565.6737,566.4713,565.6737,566.1323,326476.0
2025-03-27 14:10:00,567.8,568.51,567.7,568.47,254040.0,566.1223,566.8302,566.0226,566.7903,254040.0
2025-03-27 14:15:00,568.49,568.68,567.99,568.19,236987.0,566.8103,566.9997,566.3118,566.5112,236987.0
2025-03-27 14:20:00,568.17,568.55,567.83,567.87,184410.0,566.4912,566.8701,566.1522,566.1921,184410.0
2025-03-27 14:25:00,567.86,568.25,567.64,567.96,189088.0,566.1821,566.571,565.9628,566.2819,189088.0
2025-03-27 14:30:00,567.92,568.22,567.55,568.14,213324.0,566.242,566.5411,565.8731,566.4613,213324.0
2025-03-27 14:35:00,568.15,568.57,568.07,568.43,179283.0,566.4713,566.8901,566.3915,566.7505,179283.0
2025-03-27 14:40:00,568.46,568.96,568.34,568.48,203472.0,566.7804,567.2789,566.6607,566.8003,203472.0
2025-03-27 14:45:00,568.5,568.92,568.5,568.89,110586.0,566.8203,567.239,566.8203,567.2091,110586.0
2025-03-27 14:50:00,568.89,569.19,568.57,568.87,234332.0,567.2091,567.5082,566.8901,567.1892,234332.0
2025-03-27 14:55:00,568.86,568.9,567.42,567.56,355079.0,567.1792,567.2191,565.7434,565.883,355079.0
2025-03-27 15:00:00,567.54,568.37,567.43,568.14,272894.0,565.8631,566.6906,565.7534,566.4613,272894.0
2025-03-27 15:05:00,568.11,568.41,567.67,568.31,221511.0,566.4314,566.7305,565.9927,566.6308,221511.0
2025-03-27 15:10:00,568.36,569.1,568.24,569.07,488058.0,566.6807,567.4185,566.561,567.3886,488058.0
2025-03-27 15:15:00,569.07,569.43,568.92,569.32,458016.0,567.3886,567.7475,567.239,567.6378,458016.0
2025-03-27 15:20:00,569.34,570.03,569.23,569.81,496014.0,567.6578,568.3457,567.5481,568.1264,496014.0
2025-03-27 15:25:00,569.81,569.85,569.41,569.78,409603.0,568.1264,568.1663,567.7276,568.0965,409603.0
2025-03-27 15:30:00,569.76,569.81,568.86,569.31,583530.0,568.0765,568.1264,567.1792,567.6279,583530.0
2025-03-27 15:35:00,569.32,569.35,568.55,568.62,1022354.0,567.6378,567.6677,566.8701,566.9399,1022354.0
2025-03-27 15:40:00,568.63,569.04,568.37,568.76,595784.0,566.9499,567.3587,566.6906,567.0795,595784.0
2025-03-27 15:45:00,568.76,569.06,568.57,568.97,437693.0,567.0795,567.3786,566.8901,567.2889,437693.0
2025-03-27 15:50:00,568.97,568.98,567.08,567.76,1407410.0,567.2889,567.2988,565.4045,566.0824,1407410.0
2025-03-27 15:55:00,567.76,568.09,566.72,567.0,2535796.0,566.0824,566.4115,565.0455,565.3247,2535796.0
2025-03-28 09:30:00,565.52,565.76,564.37,565.04,1001779.0,563.8491,564.0884,562.7025,563.3705,1001779.0
2025-03-28 09:35:00,565.04,566.27,564.99,566.01,762962.0,563.3705,564.5968,563.3206,564.3376,762962.0
2025-03-28 09:40:00,565.97,566.25,565.01,565.01,461320.0,564.2977,564.5769,563.3406,563.3406,461320.0
2025-03-28 09:45:00,565.04,565.56,564.8,565.11,424752.0,563.3705,563.8889,563.1312,563.4403,424752.0
2025-03-28 09:50:00,565.13,565.4,564.11,564.37,307139.0,563.4602,563.7294,562.4432,562.7025,307139.0
2025-03-28 09:55:00,564.35,564.39,563.76,563.94,404098.0,562.6825,562.7224,562.0943,562.2737,404098.0
2025-03-28 10:00:00,563.84,564.36,562.92,563.67,735171.0,562.174,562.6925,561.2567,562.0045,735171.0
2025-03-28 10:05:00,563.73,563.74,562.02,562.28,721839.0,562.0644,562.0743,560.3594,560.6186,721839.0
2025-03-28 10:10:00,562.3,562.48,561.15,561.38,1258748.0,560.6386,560.818,559.492,559.7213,1258748.0
2025-03-28 10:15:00,561.39,561.5,560.63,560.76,942600.0,559.7313,559.8409,558.9735,559.1031,942600.0
2025-03-28 10:20:00,560.75,560.98,560.3,560.53,835978.0,559.0932,559.3225,558.6445,558.8738,835978.0
2025-03-28 10:25:00,560.55,560.6,559.49,559.57,1107532.0,558.8937,558.9436,557.8369,557.9166,1107532.0
2025-03-28 10:30:00,559.57,560.15,558.77,559.07,1037679.0,557.9166,558.4949,557.119,557.4181,1037679.0
2025-03-28 10:35:00,559.07,559.47,558.33,559.36,914542.0,557.4181,557.8169,556.6803,557.7073,914542.0
2025-03-28 10:40:00,559.35,559.78,558.99,559.6,861832.0,557.6973,558.126,557.3384,557.9466,861832.0
2025-03-28 10:45:00,559.6,559.66,558.6,558.8,513045.0,557.9466,558.0064,556.9495,557.1489,513045.0
2025-03-28 10:50:00,558.77,559.43,558.61,559.15,360543.0,557.119,557.7771,556.9595,557.4979,360543.0
2025-03-28 10:55:00,559.16,559.17,558.26,558.79,533874.0,557.5079,557.5178,556.6105,557.1389,533874.0
2025-03-28 11:00:00,558.8,558.84,557.77,557.87,686119.0,557.1489,557.1888,556.122,556.2217,686119.0
2025-03-28 11:05:00,557.87,558.65,557.86,558.24,536942.0,556.2217,556.9994,556.2117,556.5906,536942.0
2025-03-28 11:10:00,558.25,559.35,558.13,558.93,1088727.0,556.6005,557.6973,556.4809,557.2785,1088727.0
2025-03-28 11:15:00,558.95,559.25,558.44,558.53,436116.0,557.2985,557.5976,556.79,556.8797,436116.0
2025-03-28 11:20:00,558.52,558.89,558.07,558.21,371065.0,556.8697,557.2387,556.4211,556.5607,371065.0
2025-03-28 11:25:00,558.21,559.06,558.2,558.94,409100.0,556.5607,557.4082,556.5507,557.2885,409100.0
2025-03-28 11:30:00,558.94,559.62,558.69,559.55,494673.0,557.2885,557.9665,557.0392,557.8967,494673.0
2025-03-28 11:35:00,559.54,559.8,559.34,559.65,413679.0,557.8867,558.146,557.6873,557.9964,413679.0
2025-03-28 11:40:00,559.63,559.73,558.66,559.08,354745.0,557.9765,558.0762,557.0093,557.4281,354745.0
2025-03-28 11:45:00,559.04,559.32,558.78,559.25,227503.0,557.3882,557.6674,557.129,557.5976,227503.0
2025-03-28 11:50:00,559.24,559.29,558.33,558.4,360227.0,557.5876,557.6375,556.6803,556.7501,360227.0
2025-03-28 11:55:00,558.39,558.62,557.91,557.93,320962.0,556.7401,556.9695,556.2615,556.2815,320962.0
2025-03-28 12:00:00,557.92,558.47,557.9,558.42,202933.0,556.2715,556.8199,556.2516,556.77,202933.0
2025-03-28 12:05:00,558.38,558.8,558.23,558.25,237494.0,556.7302,557.1489,556.5806,556.6005,237494.0
2025-03-28 12:10:00,558.27,558.68,558.1,558.12,167608.0,556.6205,557.0293,556.451,556.4709,167608.0
2025-03-28 12:15:00,558.1,558.18,556.95,556.99,650189.0,556.451,556.5308,555.3044,555.3443,650189.0
2025-03-28 12:20:00,556.98,557.24,556.74,556.84,349429.0,555.3343,555.5935,555.095,555.1947,349429.0
2025-03-28 12:25:00,556.8,557.09,556.63,556.84,474324.0,555.1548,555.444,554.9853,555.1947,474324.0
2025-03-28 12:30:00,556.85,557.32,556.83,557.19,309299.0,555.2047,555.6733,555.1847,555.5437,309299.0
2025-03-28 12:35:00,557.2,557.47,557.0,557.03,309994.0,555.5536,555.8228,555.3542,555.3841,309994.0
2025-03-28 12:40:00,556.98,557.46,556.87,556.9,388361.0,555.3343,555.8129,555.2246,555.2545,388361.0
2025-03-28 12:45:00,556.88,557.51,556.86,557.19,299879.0,555.2346,555.8627,555.2147,555.5437,299879.0
2025-03-28 12:50:00,557.19,557.58,557.12,557.37,251729.0,555.5437,555.9325,555.4739,555.7231,251729.0
2025-03-28 12:55:00,557.37,557.37,556.44,556.54,455948.0,555.7231,555.7231,554.7959,554.8956,455948.0
2025-03-28 13:00:00,556.5,556.54,556.14,556.26,334714.0,554.8557,554.8956,554.4968,554.6164,334714.0
2025-03-28 13:05:00,556.24,556.28,555.7,555.74,439100.0,554.5965,554.6364,554.0581,554.098,439100.0
2025-03-28 13:10:00,555.74,555.98,555.64,555.79,381612.0,554.098,554.3373,553.9983,554.1478,381612.0
2025-03-28 13:15:00,555.77,556.7,555.54,556.15,708579.0,554.1279,555.0551,553.8986,554.5067,708579.0
2025-03-28 13:20:00,556.14,556.31,555.76,555.76,250765.0,554.4968,554.6663,554.1179,554.1179,250765.0
2025-03-28 13:25:00,555.77,555.83,555.25,555.39,424454.0,554.1279,554.1877,553.6094,553.749,424454.0
2025-03-28 13:30:00,555.4,555.8,555.29,555.53,367141.0,553.759,554.1578,553.6493,553.8886,367141.0
2025-03-28 13:35:00,555.56,555.81,555.22,555.79,237815.0,553.9185,554.1678,553.5795,554.1478,237815.0
2025-03-28 13:40:00,555.8,556.11,555.63,555.69,430197.0,554.1578,554.4669,553.9883,554.0481,430197.0
2025-03-28 13:45:00,555.71,556.2,555.53,555.63,409114.0,554.068,554.5566,553.8886,553.9883,409114.0
2025-03-28 13:50:00,555.63,555.77,555.5,555.6,143040.0,553.9883,554.1279,553.8587,553.9584,143040.0
2025-03-28 13:55:00,555.58,556.45,555.58,556.41,402658.0,553.9384,554.8059,553.9384,554.766,402658.0
2025-03-28 14:00:00,556.39,556.72,556.04,556.24,618199.0,554.746,555.0751,554.3971,554.5965,618199.0
2025-03-28 14:05:00,556.25,556.64,555.96,556.6,264769.0,554.6065,554.9953,554.3173,554.9554,264769.0
2025-03-28 14:10:00,556.6,556.97,556.22,556.33,348270.0,554.9554,555.3243,554.5765,554.6862,348270.0
2025-03-28 14:15:00,556.35,556.7,556.01,556.47,347418.0,554.7062,555.0551,554.3672,554.8258,347418.0
2025-03-28 14:20:00,556.46,556.57,555.84,555.84,267246.0,554.8158,554.9255,554.1977,554.1977,267246.0
2025-03-28 14:25:00,555.83,556.19,555.63,555.99,230500.0,554.1877,554.5466,553.9883,554.3472,230500.0
2025-03-28 14:30:00,555.97,556.34,555.83,556.22,205998.0,554.3273,554.6962,554.1877,554.5765,205998.0
2025-03-28 14:35:00,556.23,556.3,555.55,555.57,275187.0,554.5865,554.6563,553.9085,553.9285,275187.0
2025-03-28 14:40:00,555.56,555.75,555.5,555.6,247170.0,553.9185,554.1079,553.8587,553.9584,247170.0
2025-03-28 14:45:00,555.59,555.77,555.31,555.49,334416.0,553.9484,554.1279,553.6692,553.8487,334416.0
2025-03-28 14:50:00,555.49,555.86,555.41,555.81,403890.0,553.8487,554.2176,553.7689,554.1678,403890.0
2025-03-28 14:55:00,555.81,556.24,555.76,556.18,317605.0,554.1678,554.5965,554.1179,554.5367,317605.0
2025-03-28 15:00:00,556.21,556.42,555.99,556.11,342611.0,554.5666,554.776,554.3472,554.4669,342611.0
2025-03-28 15:05:00,556.11,556.72,556.11,556.5,448120.0,554.4669,555.0751,554.4669,554.8557,448120.0
2025-03-28 15:10:00,556.5,556.54,555.93,556.24,420277.0,554.8557,554.8956,554.2874,554.5965,420277.0
2025-03-28 15:15:00,556.24,556.37,555.76,556.27,373311.0,554.5965,554.7261,554.1179,554.6264,373311.0
2025-03-28 15:20:00,556.25,556.42,555.77,556.06,340585.0,554.6065,554.776,554.1279,554.417,340585.0
2025-03-28 15:25:00,556.06,556.14,555.66,555.77,350655.0,554.417,554.4968,554.0182,554.1279,350655.0
2025-03-28 15:30:00,555.78,555.83,555.1,555.16,618083.0,554.1378,554.1877,553.4599,553.5197,618083.0
2025-03-28 15:35:00,555.16,555.64,555.07,555.48,567756.0,553.5197,553.9983,553.4299,553.8387,567756.0
2025-03-28 15:40:00,555.48,555.64,555.09,555.38,852161.0,553.8387,553.9983,553.4499,553.739,852161.0
2025-03-28 15:45:00,555.38,556.03,555.2,556.02,1053805.0,553.739,554.3871,553.5596,554.3771,1053805.0
2025-03-28 15:50:00,556.0,556.5,555.41,556.28,2320114.0,554.3572,554.8557,553.7689,554.6364,2320114.0
2025-03-28 15:55:00,556.27,556.47,555.5,555.82,5123244.0,554.6264,554.8258,553.8587,554.1777,5123244.0
2025-03-31 09:30:00,549.82,550.63,548.33,548.69,1805165.0,548.1955,549.0031,546.7099,547.0688,1805165.0
2025-03-31 09:35:00,548.68,549.66,548.55,549.01,1197036.0,547.0588,548.0359,546.9292,547.3878,1197036.0
2025-03-31 09:40:00,549.02,549.14,547.38,547.42,815869.0,547.3978,547.5175,545.7627,545.8025,815869.0
2025-03-31 09:45:00,547.42,547.86,546.87,547.7,1166913.0,545.8025,546.2412,545.2542,546.0817,1166913.0
2025-03-31 09:50:00,547.64,549.42,547.31,549.31,981155.0,546.0219,547.7966,545.6929,547.687,981155.0
2025-03-31 09:55:00,549.3,550.54,549.16,549.74,757859.0,547.677,548.9133,547.5374,548.1157,757859.0
2025-03-31 10:00:00,549.75,551.18,549.64,550.48,749581.0,548.1257,549.5514,548.016,548.8535,749581.0
2025-03-31 10:05:00,550.48,551.59,550.32,551.37,589674.0,548.8535,549.9602,548.694,549.7409,589674.0
2025-03-31 10:10:00,551.38,551.42,550.33,550.91,402662.0,549.7508,549.7907,548.7039,549.2822,402662.0
2025-03-31 10:15:00,550.88,551.1,549.69,549.77,492517.0,549.2523,549.4717,548.0658,548.1456,492517.0
2025-03-31 10:20:00,549.79,550.21,549.49,549.77,502770.0,548.1655,548.5843,547.8664,548.1456,502770.0
2025-03-31 10:25:00,549.73,549.96,549.43,549.51,460056.0,548.1057,548.335,547.8066,547.8864,460056.0
2025-03-31 10:30:00,549.55,551.83,549.49,551.73,750950.0,547.9262,550.1995,547.8664,550.0998,750950.0
2025-03-31 10:35:00,551.72,551.92,550.67,551.33,388435.0,550.0898,550.2892,549.0429,549.701,388435.0
2025-03-31 10:40:00,551.28,551.71,550.57,550.87,303904.0,549.6511,550.0799,548.9432,549.2423,303904.0
2025-03-31 10:45:00,550.86,551.98,550.8,551.62,306733.0,549.2324,550.3491,549.1726,549.9901,306733.0
2025-03-31 10:50:00,551.6,551.8,550.63,551.48,394558.0,549.9702,550.1696,549.0031,549.8505,394558.0
2025-03-31 10:55:00,551.51,551.68,551.07,551.6,312458.0,549.8805,550.05,549.4418,549.9702,312458.0
2025-03-31 11:00:00,551.61,552.27,551.56,552.08,655288.0,549.9802,550.6382,549.9303,550.4488,655288.0
2025-03-31 11:05:00,552.07,552.6,551.57,551.63,406678.0,550.4388,550.9672,549.9403,550.0001,406678.0
2025-03-31 11:10:00,551.63,552.35,551.33,551.42,283686.0,550.0001,550.718,549.701,549.7907,283686.0
2025-03-31 11:15:00,551.43,552.31,551.23,552.13,294321.0,549.8007,550.6781,549.6013,550.4986,294321.0
2025-03-31 11:20:00,552.19,553.31,552.16,553.16,407332.0,550.5584,551.6751,550.5285,551.5256,407332.0
2025-03-31 11:25:00,553.16,553.47,552.43,552.53,380345.0,551.5256,551.8347,550.7977,550.8974,380345.0
2025-03-31 11:30:00,552.51,552.85,552.09,552.74,271158.0,550.8775,551.2165,550.4587,551.1068,271158.0
2025-03-31 11:35:00,552.75,553.61,552.63,553.43,313677.0,551.1168,551.9743,550.9971,551.7948,313677.0
2025-03-31 11:40:00,553.45,553.83,553.08,553.25,413191.0,551.8147,552.1936,551.4458,551.6153,413191.0
2025-03-31 11:45:00,553.25,553.91,553.2,553.88,172807.0,551.6153,552.2734,551.5655,552.2435,172807.0
2025-03-31 11:50:00,553.87,554.12,553.62,553.92,366498.0,552.2335,552.4827,551.9842,552.2833,366498.0
2025-03-31 11:55:00,553.89,553.95,553.13,553.32,255593.0,552.2534,552.3132,551.4957,551.6851,255593.0
2025-03-31 12:00:00,553.32,553.84,553.25,553.6,214816.0,551.6851,552.2036,551.6153,551.9643,214816.0
2025-03-31 12:05:00,553.58,553.65,552.53,552.65,301545.0,551.9443,552.0141,550.8974,551.0171,301545.0
2025-03-31 12:10:00,552.66,552.68,551.91,552.48,344345.0,551.0271,551.047,550.2793,550.8476,344345.0
2025-03-31 12:15:00,552.44,553.46,552.25,553.36,221004.0,550.8077,551.8247,550.6183,551.725,221004.0
2025-03-31 12:20:00,553.38,553.38,552.83,553.21,119373.0,551.7449,551.7449,551.1966,551.5754,119373.0
2025-03-31 12:25:00,553.2,554.59,553.18,554.56,240579.0,551.5655,552.9514,551.5455,552.9214,240579.0
2025-03-31 12:30:00,554.55,554.55,553.73,554.29,294834.0,552.9115,552.9115,552.0939,552.6522,294834.0
2025-03-31 12:35:00,554.29,554.39,553.88,554.32,165723.0,552.6522,552.7519,552.2435,552.6822,165723.0
2025-03-31 12:40:00,554.34,554.44,553.8,553.93,155443.0,552.7021,552.8018,552.1637,552.2933,155443.0
2025-03-31 12:45:00,553.95,554.33,553.77,554.05,157951.0,552.3132,552.6921,552.1338,552.413,157951.0
2025-03-31 12:50:00,554.03,554.46,553.85,554.36,230913.0,552.393,552.8217,552.2135,552.722,230913.0
2025-03-31 12:55:00,554.36,554.36,553.12,553.33,283704.0,552.722,552.722,551.4857,551.6951,283704.0
2025-03-31 13:00:00,553.26,553.97,553.02,553.92,329738.0,551.6253,552.3332,551.386,552.2833,329738.0
2025-03-31 13:05:00,553.92,554.86,553.67,554.83,278455.0,552.2833,553.2206,552.0341,553.1906,278455.0
2025-03-31 13:10:00,554.84,555.16,554.54,554.81,329131.0,553.2006,553.5197,552.9015,553.1707,329131.0
2025-03-31 13:15:00,554.81,554.86,553.48,553.53,458755.0,553.1707,553.2206,551.8446,551.8945,458755.0
2025-03-31 13:20:00,553.5,553.59,552.82,553.3,351033.0,551.8646,551.9543,551.1866,551.6652,351033.0
2025-03-31 13:25:00,553.26,553.68,552.97,553.64,241616.0,551.6253,552.044,551.3361,552.0042,241616.0
2025-03-31 13:30:00,553.63,553.76,553.33,553.71,166815.0,551.9942,552.1238,551.6951,552.074,166815.0
2025-03-31 13:35:00,553.71,554.21,553.33,554.06,225853.0,552.074,552.5725,551.6951,552.4229,225853.0
2025-03-31 13:40:00,554.07,554.07,552.94,553.02,190589.0,552.4329,552.4329,551.3062,551.386,190589.0
2025-03-31 13:45:00,553.01,553.17,552.71,553.15,227258.0,551.376,551.5356,551.0769,551.5156,227258.0
2025-03-31 13:50:00,553.14,554.13,552.92,554.01,199197.0,551.5056,552.4927,551.2863,552.3731,199197.0
2025-03-31 13:55:00,554.0,554.02,553.08,553.16,200573.0,552.3631,552.383,551.4458,551.5256,200573.0
2025-03-31 14:00:00,553.15,554.72,553.02,554.65,740584.0,551.5156,553.081,551.386,553.0112,740584.0
2025-03-31 14:05:00,554.67,556.25,554.49,556.19,809095.0,553.0311,554.6065,552.8517,554.5466,809095.0
2025-03-31 14:10:00,556.22,556.95,556.1,556.12,1298398.0,554.5765,555.3044,554.4569,554.4768,1298398.0
2025-03-31 14:15:00,556.12,556.84,555.73,556.82,721406.0,554.4768,555.1947,554.088,555.1748,721406.0
2025-03-31 14:20:00,556.82,556.94,556.23,556.38,703981.0,555.1748,555.2944,554.5865,554.7361,703981.0
2025-03-31 14:25:00,556.38,556.96,556.25,556.95,519895.0,554.7361,555.3144,554.6065,555.3044,519895.0
2025-03-31 14:30:00,556.93,557.53,556.74,557.27,613128.0,555.2844,555.8827,555.095,555.6234,613128.0
2025-03-31 14:35:00,557.25,557.69,557.1,557.49,604073.0,555.6035,556.0422,555.4539,555.8428,604073.0
2025-03-31 14:40:00,557.48,557.95,557.28,557.35,491108.0,555.8328,556.3014,555.6334,555.7032,491108.0
2025-03-31 14:45:00,557.36,557.47,556.26,556.99,907127.0,555.7132,555.8228,554.6164,555.3443,907127.0
2025-03-31 14:50:00,556.95,557.87,556.88,557.57,542615.0,555.3044,556.2217,555.2346,555.9226,542615.0
2025-03-31 14:55:00,557.51,557.51,556.38,556.39,676945.0,555.8627,555.8627,554.7361,554.746,676945.0
2025-03-31 15:00:00,556.39,557.53,556.36,557.5,605170.0,554.746,555.8827,554.7161,555.8528,605170.0
2025-03-31 15:05:00,557.51,558.0,557.4,557.78,926217.0,555.8627,556.3513,555.7531,556.1319,926217.0
2025-03-31 15:10:00,557.79,558.93,557.65,558.51,887305.0,556.1419,557.2785,556.0023,556.8598,887305.0
2025-03-31 15:15:00,558.51,558.81,558.09,558.36,902273.0,556.8598,557.1589,556.441,556.7102,902273.0
2025-03-31 15:20:00,558.39,559.19,558.34,558.78,1094620.0,556.7401,557.5378,556.6903,557.129,1094620.0
2025-03-31 15:25:00,558.77,558.78,557.21,557.41,1136337.0,557.119,557.129,555.5636,555.763,1136337.0
2025-03-31 15:30:00,557.39,558.92,557.13,558.87,1156099.0,555.7431,557.2686,555.4839,557.2187,1156099.0
2025-03-31 15:35:00,558.88,559.09,558.2,558.67,1294367.0,557.2287,557.4381,556.5507,557.0193,1294367.0
2025-03-31 15:40:00,558.68,560.72,558.68,559.42,1748333.0,557.0293,559.0632,557.0293,557.7671,1748333.0
2025-03-31 15:45:00,559.39,559.78,558.67,558.98,1302618.0,557.7372,558.126,557.0193,557.3284,1302618.0
2025-03-31 15:50:00,559.02,560.0,557.84,559.37,3027853.0,557.3683,558.3454,556.1918,557.7172,3027853.0
2025-03-31 15:55:00,559.38,560.06,558.38,559.21,5519320.0,557.7272,558.4052,556.7302,557.5577,5519320.0
2025-04-01 09:30:00,557.45,557.72,556.39,556.84,971342.0,555.8029,556.0721,554.746,555.1947,971342.0
2025-04-01 09:35:00,556.85,557.41,556.17,557.05,563219.0,555.2047,555.763,554.5267,555.4041,563219.0
2025-04-01 09:40:00,557.06,557.65,556.0,556.93,477031.0,555.4141,556.0023,554.3572,555.2844,477031.0
2025-04-01 09:45:00,556.93,558.58,556.75,558.37,591837.0,555.2844,556.9296,555.105,556.7202,591837.0
2025-04-01 09:50:00,558.38,558.56,557.85,558.01,397809.0,556.7302,556.9096,556.2017,556.3613,397809.0
2025-04-01 09:55:00,558.01,558.1,557.04,557.22,440540.0,556.3613,556.451,555.3941,555.5736,440540.0
2025-04-01 10:00:00,557.15,557.57,556.05,556.2,848377.0,555.5038,555.9226,554.407,554.5566,848377.0
2025-04-01 10:05:00,556.2,556.91,555.08,555.5,598175.0,554.5566,555.2645,553.4399,553.8587,598175.0
2025-04-01 10:10:00,555.55,555.68,554.23,554.31,623365.0,553.9085,554.0381,552.5924,552.6722,623365.0
2025-04-01 10:15:00,554.32,554.92,554.17,554.25,559286.0,552.6822,553.2804,552.5326,552.6124,559286.0
2025-04-01 10:20:00,554.25,555.44,553.68,555.25,638450.0,552.6124,553.7988,552.044,553.6094,638450.0
2025-04-01 10:25:00,555.24,555.8,554.62,555.14,415307.0,553.5994,554.1578,552.9813,553.4997,415307.0
2025-04-01 10:30:00,555.13,555.89,555.03,555.72,370501.0,553.4898,554.2475,553.3901,554.078,370501.0
2025-04-01 10:35:00,555.72,557.7,555.59,557.1,704139.0,554.078,556.0522,553.9484,555.4539,704139.0
2025-04-01 10:40:00,557.05,558.63,556.84,557.95,647602.0,555.4041,556.9794,555.1947,556.3014,647602.0
2025-04-01 10:45:00,557.96,558.26,557.48,558.04,354524.0,556.3114,556.6105,555.8328,556.3912,354524.0
2025-04-01 10:50:00,558.09,559.23,558.06,559.21,478003.0,556.441,557.5776,556.4111,557.5577,478003.0
2025-04-01 10:55:00,559.24,559.8,558.77,559.72,567175.0,557.5876,558.146,557.119,558.0662,567175.0
2025-04-01 11:00:00,559.72,560.24,559.4,559.88,711989.0,558.0662,558.5847,557.7471,558.2257,711989.0
2025-04-01 11:05:00,559.84,560.65,559.82,560.49,477829.0,558.1858,558.9935,558.1659,558.8339,477829.0
2025-04-01 11:10:00,560.51,561.44,560.12,561.4,611022.0,558.8539,559.7811,558.465,559.7412,611022.0
2025-04-01 11:15:00,561.38,561.88,561.17,561.21,740820.0,559.7213,560.2198,559.5119,559.5518,740820.0
2025-04-01 11:20:00,561.19,561.75,560.59,561.66,560634.0,559.5319,560.0902,558.9336,560.0005,560634.0
2025-04-01 11:25:00,561.65,561.82,560.74,560.8,449603.0,559.9905,560.16,559.0832,559.143,449603.0
2025-04-01 11:30:00,560.82,561.02,560.35,560.93,308925.0,559.163,559.3624,558.6943,559.2726,308925.0
2025-04-01 11:35:00,560.94,560.99,560.26,560.88,299262.0,559.2826,559.3324,558.6046,559.2228,299262.0
2025-04-01 11:40:00,560.85,561.22,560.2,561.1,377685.0,559.1929,559.5618,558.5448,559.4421,377685.0
2025-04-01 11:45:00,561.1,561.69,561.04,561.57,412829.0,559.4421,560.0304,559.3823,559.9107,412829.0
2025-04-01 11:50:00,561.58,561.76,560.76,561.03,293211.0,559.9207,560.1002,559.1031,559.3723,293211.0
2025-04-01 11:55:00,561.03,561.58,560.8,561.57,140091.0,559.3723,559.9207,559.143,559.9107,140091.0
2025-04-01 12:00:00,561.59,562.3,561.2,562.04,297175.0,559.9307,560.6386,559.5418,560.3793,297175.0
2025-04-01 12:05:00,562.1,562.33,561.73,562.24,231807.0,560.4392,560.6685,560.0703,560.5788,231807.0
2025-04-01 12:10:00,562.26,562.41,561.85,562.22,202961.0,560.5987,560.7483,560.1899,560.5588,202961.0
2025-04-01 12:15:00,562.2,562.86,562.01,562.63,345963.0,560.5389,561.1969,560.3494,560.9676,345963.0
2025-04-01 12:20:00,562.63,562.94,561.88,562.19,393923.0,560.9676,561.2767,560.2198,560.5289,393923.0
2025-04-01 12:25:00,562.17,562.26,560.65,560.75,427421.0,560.509,560.5987,558.9935,559.0932,427421.0
2025-04-01 12:30:00,560.76,561.06,560.08,560.39,573686.0,559.1031,559.4022,558.4251,558.7342,573686.0
2025-04-01 12:35:00,560.35,560.49,559.54,559.74,489068.0,558.6943,558.8339,557.8867,558.0861,489068.0
2025-04-01 12:40:00,559.75,560.09,559.33,559.47,483875.0,558.0961,558.4351,557.6774,557.8169,483875.0
2025-04-01 12:45:00,559.5,560.24,559.38,560.19,397896.0,557.8469,558.5847,557.7272,558.5348,397896.0
2025-04-01 12:50:00,560.2,561.38,560.05,561.0,353496.0,558.5448,559.7213,558.3952,559.3424,353496.0
2025-04-01 12:55:00,560.99,561.27,560.68,560.69,231344.0,559.3324,559.6116,559.0234,559.0333,231344.0
2025-04-01 13:00:00,560.67,561.12,560.54,560.83,156718.0,559.0134,559.4621,558.8838,559.1729,156718.0
2025-04-01 13:05:00,560.84,560.84,559.97,560.3,318097.0,559.1829,559.1829,558.3155,558.6445,318097.0
2025-04-01 13:10:00,560.28,560.77,560.01,560.75,197785.0,558.6245,559.1131,558.3553,559.0932,197785.0
2025-04-01 13:15:00,560.74,560.86,559.72,559.77,178781.0,559.0832,559.2028,558.0662,558.1161,178781.0
2025-04-01 13:20:00,559.81,560.07,559.55,559.66,193899.0,558.1559,558.4152,557.8967,558.0064,193899.0
2025-04-01 13:25:00,559.65,559.96,559.18,559.42,243360.0,557.9964,558.3055,557.5278,557.7671,243360.0
2025-04-01 13:30:00,559.33,559.92,559.1,559.15,287085.0,557.6774,558.2656,557.448,557.4979,287085.0
2025-04-01 13:35:00,559.13,559.85,559.1,559.74,246642.0,557.4779,558.1958,557.448,558.0861,246642.0
2025-04-01 13:40:00,559.76,560.36,559.27,559.35,314192.0,558.1061,558.7043,557.6175,557.6973,314192.0
2025-04-01 13:45:00,559.3,559.99,559.29,559.93,121289.0,557.6474,558.3354,557.6375,558.2756,121289.0
2025-04-01 13:50:00,559.96,560.28,559.52,559.52,240773.0,558.3055,558.6245,557.8668,557.8668,240773.0
2025-04-01 13:55:00,559.56,559.57,558.91,559.0,284512.0,557.9067,557.9166,557.2586,557.3483,284512.0
2025-04-01 14:00:00,559.0,559.17,557.52,557.88,718956.0,557.3483,557.5178,555.8727,556.2316,718956.0
2025-04-01 14:05:00,557.88,558.1,557.28,557.38,366393.0,556.2316,556.451,555.6334,555.7331,366393.0
2025-04-01 14:10:00,557.4,557.86,557.08,557.71,448162.0,555.7531,556.2117,555.434,556.0621,448162.0
2025-04-01 14:15:00,557.73,557.79,556.88,557.08,270283.0,556.0821,556.1419,555.2346,555.434,270283.0
2025-04-01 14:20:00,557.07,557.22,556.42,556.43,382515.0,555.424,555.5736,554.776,554.7859,382515.0
2025-04-01 14:25:00,556.44,557.19,556.44,556.69,420746.0,554.7959,555.5437,554.7959,555.0452,420746.0
2025-04-01 14:30:00,556.68,557.28,556.55,556.84,317218.0,555.0352,555.6334,554.9056,555.1947,317218.0
2025-04-01 14:35:00,556.84,557.15,556.43,556.54,253290.0,555.1947,555.5038,554.7859,554.8956,253290.0
2025-04-01 14:40:00,556.54,557.2,556.54,557.2,239481.0,554.8956,555.5536,554.8956,555.5536,239481.0
2025-04-01 14:45:00,557.17,557.24,556.45,556.47,258842.0,555.5237,555.5935,554.8059,554.8258,258842.0
2025-04-01 14:50:00,556.44,556.91,556.15,556.84,291161.0,554.7959,555.2645,554.5067,555.1947,291161.0
2025-04-01 14:55:00,556.87,557.78,556.83,557.66,393460.0,555.2246,556.1319,555.1847,556.0123,393460.0
2025-04-01 15:00:00,557.66,558.09,557.43,557.98,390330.0,556.0123,556.441,555.783,556.3313,390330.0
2025-04-01 15:05:00,557.97,558.43,557.66,557.69,333342.0,556.3214,556.78,556.0123,556.0422,333342.0
2025-04-01 15:10:00,557.67,558.16,557.52,558.14,281027.0,556.0223,556.5108,555.8727,556.4909,281027.0
2025-04-01 15:15:00,558.14,558.77,557.94,558.23,454925.0,556.4909,557.119,556.2915,556.5806,454925.0
2025-04-01 15:20:00,558.23,558.92,558.04,558.82,299890.0,556.5806,557.2686,556.3912,557.1689,299890.0
2025-04-01 15:25:00,558.81,559.0,558.42,558.43,344554.0,557.1589,557.3483,556.77,556.78,344554.0
2025-04-01 15:30:00,558.43,559.72,558.17,559.3,469545.0,556.78,558.0662,556.5208,557.6474,469545.0
2025-04-01 15:35:00,559.32,559.96,559.15,559.67,447531.0,557.6674,558.3055,557.4979,558.0163,447531.0
2025-04-01 15:40:00,559.69,560.06,559.6,559.94,564389.0,558.0363,558.4052,557.9466,558.2856,564389.0
2025-04-01 15:45:00,559.93,560.54,559.8,560.43,707242.0,558.2756,558.8838,558.146,558.7741,707242.0
2025-04-01 15:50:00,560.45,561.25,559.81,561.1,1175058.0,558.794,559.5917,558.1559,559.4421,1175058.0
2025-04-01 15:55:00,561.12,561.52,560.52,561.03,2340397.0,559.4621,559.8609,558.8638,559.3723,2340397.0
2025-04-02 09:30:00,555.05,557.0,554.81,556.94,1211141.0,553.41,555.3542,553.1707,555.2944,1211141.0
2025-04-02 09:35:00,556.93,558.67,556.66,558.46,911692.0,555.2844,557.0193,555.0152,556.8099,911692.0
2025-04-02 09:40:00,558.49,559.0,558.02,558.82,757168.0,556.8398,557.3483,556.3712,557.1689,757168.0
2025-04-02 09:45:00,558.8,559.54,558.67,559.39,490317.0,557.1489,557.8867,557.0193,557.7372,490317.0
2025-04-02 09:50:00,559.37,559.78,558.52,558.52,519788.0,557.7172,558.126,556.8697,556.8697,519788.0
2025-04-02 09:55:00,558.54,559.49,558.41,558.73,322125.0,556.8897,557.8369,556.7601,557.0791,322125.0
2025-04-02 10:00:00,558.71,560.63,558.4,560.45,517265.0,557.0592,558.9735,556.7501,558.794,517265.0
2025-04-02 10:05:00,560.51,560.6,558.81,559.07,415848.0,558.8539,558.9436,557.1589,557.4181,415848.0
2025-04-02 10:10:00,559.09,559.63,558.29,559.16,381700.0,557.4381,557.9765,556.6404,557.5079,381700.0
2025-04-02 10:15:00,559.09,560.23,558.9,560.13,288003.0,557.4381,558.5747,557.2486,558.475,288003.0
2025-04-02 10:20:00,560.16,560.67,559.68,560.58,287125.0,558.5049,559.0134,558.0263,558.9237,287125.0
2025-04-02 10:25:00,560.62,560.92,559.81,560.86,330082.0,558.9635,559.2627,558.1559,559.2028,330082.0
2025-04-02 10:30:00,560.85,561.57,560.65,560.95,418029.0,559.1929,559.9107,558.9935,559.2926,418029.0
2025-04-02 10:35:00,560.94,561.13,560.34,560.98,302637.0,559.2826,559.472,558.6844,559.3225,302637.0
2025-04-02 10:40:00,560.94,561.41,560.45,560.77,255556.0,559.2826,559.7512,558.794,559.1131,255556.0
2025-04-02 10:45:00,560.83,561.39,560.73,561.31,249314.0,559.1729,559.7313,559.0732,559.6515,249314.0
2025-04-02 10:50:00,561.27,561.55,561.15,561.23,232784.0,559.6116,559.8908,559.492,559.5717,232784.0
2025-04-02 10:55:00,561.24,562.27,561.07,562.09,401238.0,559.5817,560.6087,559.4122,560.4292,401238.0
2025-04-02 11:00:00,562.07,562.09,561.29,561.95,424792.0,560.4093,560.4292,559.6316,560.2896,424792.0
2025-04-02 11:05:00,561.96,562.08,561.61,562.03,161149.0,560.2996,560.4192,559.9506,560.3694,161149.0
2025-04-02 11:10:00,562.03,562.16,561.09,561.1,345049.0,560.3694,560.499,559.4322,559.4421,345049.0
2025-04-02 11:15:00,561.12,561.88,560.86,561.88,228947.0,559.4621,560.2198,559.2028,560.2198,228947.0
2025-04-02 11:20:00,561.86,562.89,561.79,562.76,311397.0,560.1999,561.2268,560.1301,561.0972,311397.0
2025-04-02 11:25:00,562.78,563.75,562.77,563.33,626950.0,561.1172,562.0843,561.1072,561.6655,626950.0
2025-04-02 11:30:00,563.3,563.73,563.07,563.6,359984.0,561.6356,562.0644,561.4063,561.9347,359984.0
2025-04-02 11:35:00,563.6,563.71,563.09,563.42,327092.0,561.9347,562.0444,561.4262,561.7553,327092.0
2025-04-02 11:40:00,563.44,563.55,562.26,562.4,417374.0,561.7752,561.8849,560.5987,560.7383,417374.0
2025-04-02 11:45:00,562.36,562.58,561.49,561.7,419231.0,560.6984,560.9178,559.831,560.0404,419231.0
2025-04-02 11:50:00,561.68,561.99,561.1,561.84,335408.0,560.0204,560.3295,559.4421,560.1799,335408.0
2025-04-02 11:55:00,561.84,562.67,561.7,562.28,368779.0,560.1799,561.0075,560.0404,560.6186,368779.0
2025-04-02 12:00:00,562.31,562.76,562.08,562.29,153251.0,560.6485,561.0972,560.4192,560.6286,153251.0
2025-04-02 12:05:00,562.32,562.75,562.19,562.67,195690.0,560.6585,561.0872,560.5289,561.0075,195690.0
2025-04-02 12:10:00,562.7,563.6,562.54,563.54,276507.0,561.0374,561.9347,560.8779,561.8749,276507.0
2025-04-02 12:15:00,563.54,563.88,563.34,563.69,369271.0,561.8749,562.2139,561.6755,562.0245,369271.0
2025-04-02 12:20:00,563.66,563.98,563.42,563.81,239237.0,561.9946,562.3136,561.7553,562.1441,239237.0
2025-04-02 12:25:00,563.81,564.28,563.42,564.28,347778.0,562.1441,562.6127,561.7553,562.6127,347778.0
2025-04-02 12:30:00,564.29,564.56,564.01,564.42,260489.0,562.6227,562.8919,562.3435,562.7523,260489.0
2025-04-02 12:35:00,564.4,564.44,563.57,563.99,320490.0,562.7324,562.7723,561.9048,562.3236,320490.0
2025-04-02 12:40:00,564.03,564.53,563.68,564.5,191848.0,562.3635,562.862,562.0145,562.8321,191848.0
2025-04-02 12:45:00,564.51,565.74,564.21,565.66,562410.0,562.842,564.0684,562.5429,563.9886,562410.0
2025-04-02 12:50:00,565.65,566.06,565.18,565.51,829492.0,563.9787,564.3875,563.5101,563.8391,829492.0
2025-04-02 12:55:00,565.51,565.85,565.14,565.68,367476.0,563.8391,564.1781,563.4702,564.0086,367476.0
2025-04-02 13:00:00,565.69,566.23,565.62,566.14,278734.0,564.0186,564.557,563.9488,564.4672,278734.0
2025-04-02 13:05:00,566.14,566.69,566.04,566.43,534577.0,564.4672,565.0156,564.3675,564.7564,534577.0
2025-04-02 13:10:00,566.41,567.42,566.4,566.92,606967.0,564.7364,565.7434,564.7265,565.2449,606967.0
2025-04-02 13:15:00,566.93,566.95,566.49,566.72,361186.0,565.2549,565.2748,564.8162,565.0455,361186.0
2025-04-02 13:20:00,566.73,566.75,565.91,566.54,569509.0,565.0555,565.0754,564.2379,564.866,569509.0
2025-04-02 13:25:00,566.52,566.59,566.03,566.08,230581.0,564.8461,564.9159,564.3576,564.4074,230581.0
2025-04-02 13:30:00,566.03,566.1,565.22,565.5,477778.0,564.3576,564.4273,563.5499,563.8291,477778.0
2025-04-02 13:35:00,565.5,565.52,564.78,565.27,323779.0,563.8291,563.8491,563.1112,563.5998,323779.0
2025-04-02 13:40:00,565.31,565.52,564.17,564.57,555799.0,563.6397,563.8491,562.5031,562.9019,555799.0
2025-04-02 13:45:00,564.51,564.53,563.54,563.89,349885.0,562.842,562.862,561.8749,562.2239,349885.0
2025-04-02 13:50:00,563.88,563.93,563.21,563.84,532754.0,562.2139,562.2638,561.5459,562.174,532754.0
2025-04-02 13:55:00,563.81,564.3,563.69,564.1,413639.0,562.1441,562.6327,562.0245,562.4333,413639.0
2025-04-02 14:00:00,564.08,564.45,563.44,563.48,419256.0,562.4133,562.7822,561.7752,561.8151,419256.0
2025-04-02 14:05:00,563.47,563.48,562.61,562.88,395122.0,561.8051,561.8151,560.9477,561.2169,395122.0
2025-04-02 14:10:00,562.88,563.25,562.49,563.02,250509.0,561.2169,561.5858,560.828,561.3565,250509.0
2025-04-02 14:15:00,563.0,563.21,562.34,562.55,404684.0,561.3365,561.5459,560.6785,560.8878,404684.0
2025-04-02 14:20:00,562.55,562.88,561.93,562.1,316111.0,560.8878,561.2169,560.2697,560.4392,316111.0
2025-04-02 14:25:00,562.07,562.53,561.1,561.1,403832.0,560.4093,560.8679,559.4421,559.4421,403832.0
2025-04-02 14:30:00,561.11,562.1,560.96,562.08,495576.0,559.4521,560.4392,559.3025,560.4192,495576.0
2025-04-02 14:35:00,562.09,563.3,561.87,563.27,535392.0,560.4292,561.6356,560.2098,561.6057,535392.0
2025-04-02 14:40:00,563.3,563.79,563.07,563.35,568943.0,561.6356,562.1242,561.4063,561.6855,568943.0
2025-04-02 14:45:00,563.36,563.51,562.84,563.32,203055.0,561.6954,561.845,561.177,561.6556,203055.0
2025-04-02 14:50:00,563.25,563.28,562.47,562.78,250034.0,561.5858,561.6157,560.8081,561.1172,250034.0
2025-04-02 14:55:00,562.77,562.77,561.1,561.11,344125.0,561.1072,561.1072,559.4421,559.4521,344125.0
2025-04-02 15:00:00,561.15,562.84,561.13,562.78,379885.0,559.492,561.177,559.472,561.1172,379885.0
2025-04-02 15:05:00,562.76,562.95,562.29,562.62,276850.0,561.0972,561.2867,560.6286,560.9576,276850.0
2025-04-02 15:10:00,562.6,562.75,562.08,562.09,253110.0,560.9377,561.0872,560.4192,560.4292,253110.0
2025-04-02 15:15:00,562.12,562.56,561.66,562.06,319373.0,560.4591,560.8978,560.0005,560.3993,319373.0
2025-04-02 15:20:00,562.02,562.95,561.98,562.74,281531.0,560.3594,561.2867,560.3195,561.0773,281531.0
2025-04-02 15:25:00,562.73,563.38,562.15,563.2,335964.0,561.0673,561.7154,560.489,561.5359,335964.0
2025-04-02 15:30:00,563.18,564.39,562.65,564.14,832182.0,561.516,562.7224,560.9875,562.4731,832182.0
2025-04-02 15:35:00,564.13,564.54,563.73,564.08,457666.0,562.4632,562.872,562.0644,562.4133,457666.0
2025-04-02 15:40:00,564.06,564.9,563.93,564.71,556242.0,562.3934,563.2309,562.2638,563.0415,556242.0
2025-04-02 15:45:00,564.71,565.52,564.71,565.32,628546.0,563.0415,563.8491,563.0415,563.6497,628546.0
2025-04-02 15:50:00,565.3,565.58,564.82,565.08,891463.0,563.6297,563.9089,563.1511,563.4104,891463.0
2025-04-02 15:55:00,565.08,565.66,564.62,564.64,3627511.0,563.4104,563.9886,562.9517,562.9717,3627511.0
2025-04-03 09:30:00,545.11,547.97,544.89,547.51,4029184.0,543.4994,546.3509,543.28,545.8923,4029184.0
2025-04-03 09:35:00,547.52,547.86,546.23,547.71,2121117.0,545.9022,546.2412,544.6161,546.0917,2121117.0
2025-04-03 09:40:00,547.71,547.74,545.78,546.32,1559451.0,546.0917,546.1216,544.1674,544.7058,1559451.0
2025-04-03 09:45:00,546.32,546.37,544.97,545.27,1355380.0,544.7058,544.7556,543.3598,543.6589,1355380.0
2025-04-03 09:50:00,545.26,547.16,545.21,545.52,1245652.0,543.6489,545.5433,543.5991,543.9082,1245652.0
2025-04-03 09:55:00,545.54,546.07,544.18,544.92,1249198.0,543.9281,544.4565,542.5721,543.3099,1249198.0
2025-04-03 10:00:00,544.86,545.22,543.02,543.23,1340299.0,543.2501,543.609,541.4155,541.6249,1340299.0
2025-04-03 10:05:00,543.25,544.01,542.78,542.98,1551464.0,541.6449,542.4026,541.1763,541.3757,1551464.0
2025-04-03 10:10:00,542.97,543.15,542.0,542.69,1084840.0,541.3657,541.5452,540.3986,541.0865,1084840.0
2025-04-03 10:15:00,542.68,543.46,542.14,542.19,1366067.0,541.0765,541.8542,540.5381,540.588,1366067.0
2025-04-03 10:20:00,542.19,542.52,541.57,541.88,1350883.0,540.588,540.917,539.9698,540.2789,1350883.0
2025-04-03 10:25:00,541.89,543.74,541.81,543.07,1135659.0,540.2889,542.1334,540.2091,541.4654,1135659.0
2025-04-03 10:30:00,543.04,543.9,542.57,542.66,991036.0,541.4355,542.2929,540.9669,541.0566,991036.0
2025-04-03 10:35:00,542.67,543.01,542.11,542.24,692690.0,541.0666,541.4056,540.5082,540.6378,692690.0
2025-04-03 10:40:00,542.24,542.86,541.59,542.19,866426.0,540.6378,541.256,539.9898,540.588,866426.0
2025-04-03 10:45:00,542.14,542.25,540.76,540.91,865188.0,540.5381,540.6478,539.1622,539.3118,865188.0
2025-04-03 10:50:00,540.88,541.28,540.1,540.65,1255271.0,539.2819,539.6807,538.5042,539.0525,1255271.0
2025-04-03 10:55:00,540.64,540.97,540.15,540.19,765731.0,539.0426,539.3716,538.554,538.5939,765731.0
2025-04-03 11:00:00,540.2,540.77,539.98,540.7,970626.0,538.6039,539.1722,538.3845,539.1024,970626.0
2025-04-03 11:05:00,540.69,540.77,539.58,540.17,944352.0,539.0924,539.1722,537.9857,538.574,944352.0
2025-04-03 11:10:00,540.19,542.19,540.1,541.46,1055297.0,538.5939,540.588,538.5042,539.8602,1055297.0
2025-04-03 11:15:00,541.44,542.47,541.42,542.23,971794.0,539.8402,540.8672,539.8203,540.6279,971794.0
2025-04-03 11:20:00,542.21,542.39,541.19,542.0,787903.0,540.6079,540.7874,539.591,540.3986,787903.0
2025-04-03 11:25:00,542.0,542.77,541.71,541.73,618018.0,540.3986,541.1663,540.1094,540.1294,618018.0
2025-04-03 11:30:00,541.78,543.07,541.64,542.76,755310.0,540.1792,541.4654,540.0396,541.1563,755310.0
2025-04-03 11:35:00,542.78,543.54,541.93,543.46,822266.0,541.1763,541.934,540.3288,541.8542,822266.0
2025-04-03 11:40:00,543.46,544.31,543.45,543.9,973147.0,541.8542,542.7017,541.8443,542.2929,973147.0
2025-04-03 11:45:00,543.92,544.18,542.68,543.12,705980.0,542.3129,542.5721,541.0765,541.5152,705980.0
2025-04-03 11:50:00,543.11,543.43,542.09,543.4,650187.0,541.5053,541.8243,540.4883,541.7944,650187.0
2025-04-03 11:55:00,543.38,544.42,543.2,543.51,542356.0,541.7745,542.8114,541.595,541.9041,542356.0
2025-04-03 12:00:00,543.51,544.88,543.39,543.93,575760.0,541.9041,543.27,541.7845,542.3229,575760.0
2025-04-03 12:05:00,543.95,544.67,543.63,543.7,555608.0,542.3428,543.0607,542.0237,542.0935,555608.0
2025-04-03 12:10:00,543.74,545.26,543.62,545.05,720927.0,542.1334,543.6489,542.0138,543.4395,720927.0
2025-04-03 12:15:00,545.02,545.7,544.79,545.59,597429.0,543.4096,544.0876,543.1803,543.978,597429.0
2025-04-03 12:20:00,545.59,545.96,545.13,545.64,696415.0,543.978,544.3469,543.5193,544.0278,696415.0
2025-04-03 12:25:00,545.67,545.93,544.57,545.92,606535.0,544.0577,544.3169,542.961,544.307,606535.0
2025-04-03 12:30:00,545.94,546.36,544.18,544.22,765368.0,544.3269,544.7457,542.5721,542.612,765368.0
2025-04-03 12:35:00,544.21,544.62,543.96,544.32,485868.0,542.602,543.0108,542.3528,542.7117,485868.0
2025-04-03 12:40:00,544.26,545.73,544.26,544.56,587626.0,542.6519,544.1175,542.6519,542.951,587626.0
2025-04-03 12:45:00,544.57,544.97,544.1,544.97,383638.0,542.961,543.3598,542.4924,543.3598,383638.0
2025-04-03 12:50:00,544.93,544.99,543.28,543.38,492393.0,543.3199,543.3797,541.6748,541.7745,492393.0
2025-04-03 12:55:00,543.36,543.67,542.98,543.44,488087.0,541.7545,542.0636,541.3757,541.8343,488087.0
2025-04-03 13:00:00,543.46,544.18,543.19,543.52,464266.0,541.8542,542.5721,541.585,541.9141,464266.0
2025-04-03 13:05:00,543.46,544.37,543.28,543.32,353301.0,541.8542,542.7616,541.6748,541.7147,353301.0
2025-04-03 13:10:00,543.32,543.93,542.89,543.47,387015.0,541.7147,542.3229,541.2859,541.8642,387015.0
2025-04-03 13:15:00,543.46,543.64,542.91,543.09,328355.0,541.8542,542.0337,541.3059,541.4853,328355.0
2025-04-03 13:20:00,543.11,543.57,541.92,542.43,499831.0,541.5053,541.9639,540.3188,540.8273,499831.0
2025-04-03 13:25:00,542.44,542.7,542.04,542.26,379681.0,540.8373,541.0965,540.4384,540.6578,379681.0
2025-04-03 13:30:00,542.24,542.65,541.91,542.62,368388.0,540.6378,541.0466,540.3088,541.0167,368388.0
2025-04-03 13:35:00,542.63,543.52,542.57,543.12,573206.0,541.0267,541.9141,540.9669,541.5152,573206.0
2025-04-03 13:40:00,543.11,543.58,542.85,543.46,361513.0,541.5053,541.9739,541.246,541.8542,361513.0
2025-04-03 13:45:00,543.45,543.79,542.79,542.93,457687.0,541.8443,542.1833,541.1862,541.3258,457687.0
2025-04-03 13:50:00,542.94,543.04,542.3,542.65,361146.0,541.3358,541.4355,540.6977,541.0466,361146.0
2025-04-03 13:55:00,542.65,542.66,541.77,541.85,334271.0,541.0466,541.0566,540.1692,540.249,334271.0
2025-04-03 14:00:00,541.84,542.53,541.74,541.78,427914.0,540.239,540.927,540.1393,540.1792,427914.0
2025-04-03 14:05:00,541.81,541.88,541.25,541.55,403996.0,540.2091,540.2789,539.6508,539.9499,403996.0
2025-04-03 14:10:00,541.55,541.66,540.7,540.78,525976.0,539.9499,540.0596,539.1024,539.1822,525976.0
2025-04-03 14:15:00,540.77,541.12,540.39,540.66,488637.0,539.1722,539.5212,538.7933,539.0625,488637.0
2025-04-03 14:20:00,540.68,541.4,540.36,540.65,473591.0,539.0825,539.8003,538.7634,539.0525,473591.0
2025-04-03 14:25:00,540.68,541.01,540.42,540.79,661860.0,539.0825,539.4115,538.8232,539.1921,661860.0
2025-04-03 14:30:00,540.77,541.53,539.94,540.42,1078999.0,539.1722,539.9299,538.3446,538.8232,1078999.0
2025-04-03 14:35:00,540.38,541.47,540.28,541.22,544115.0,538.7833,539.8701,538.6836,539.6209,544115.0
2025-04-03 14:40:00,541.22,542.09,541.05,541.95,572965.0,539.6209,540.4883,539.4514,540.3487,572965.0
2025-04-03 14:45:00,541.97,542.24,541.31,542.19,456461.0,540.3686,540.6378,539.7106,540.588,456461.0
2025-04-03 14:50:00,542.18,542.35,541.54,541.73,463346.0,540.578,540.7475,539.9399,540.1294,463346.0
2025-04-03 14:55:00,541.71,542.03,541.15,541.79,661012.0,540.1094,540.4285,539.5511,540.1892,661012.0
2025-04-03 15:00:00,541.77,541.95,541.21,541.46,558696.0,540.1692,540.3487,539.6109,539.8602,558696.0
2025-04-03 15:05:00,541.41,542.0,541.35,541.43,456059.0,539.8103,540.3986,539.7505,539.8302,456059.0
2025-04-03 15:10:00,541.41,541.75,540.78,540.9,771511.0,539.8103,540.1493,539.1822,539.3018,771511.0
2025-04-03 15:15:00,540.94,540.95,538.55,539.56,1527123.0,539.3417,539.3517,536.9588,537.9658,1527123.0
2025-04-03 15:20:00,539.57,540.08,538.82,539.43,1072507.0,537.9757,538.4842,537.228,537.8362,1072507.0
2025-04-03 15:25:00,539.41,539.93,538.79,539.03,883891.0,537.8162,538.3347,537.198,537.4373,883891.0
2025-04-03 15:30:00,539.04,539.26,538.12,538.35,1386585.0,537.4473,537.6667,536.53,536.7593,1386585.0
2025-04-03 15:35:00,538.32,538.78,538.01,538.64,1074687.0,536.7294,537.1881,536.4203,537.0485,1074687.0
2025-04-03 15:40:00,538.65,539.63,538.37,539.45,1258119.0,537.0585,538.0356,536.7793,537.8561,1258119.0
2025-04-03 15:45:00,539.46,539.57,537.76,538.05,1754206.0,537.8661,537.9757,536.1711,536.4602,1754206.0
2025-04-03 15:50:00,538.06,538.53,537.57,538.41,2388959.0,536.4702,536.9388,535.9816,536.8192,2388959.0
2025-04-03 15:55:00,538.42,538.56,536.9,537.64,7762978.0,536.8291,536.9687,535.3136,536.0514,7762978.0
2025-04-04 09:30:00,523.73,525.87,522.33,523.83,3943194.0,522.1825,524.3162,520.7867,522.2822,3943194.0
2025-04-04 09:35:00,523.85,524.21,520.82,521.67,2506452.0,522.3022,522.6611,519.2811,520.1286,2506452.0
2025-04-04 09:40:00,521.64,521.85,519.15,520.22,2722625.0,520.0987,520.3081,517.6161,518.6829,2722625.0
2025-04-04 09:45:00,520.22,523.13,519.58,521.24,2022732.0,518.6829,521.5843,518.0448,519.6999,2022732.0
2025-04-04 09:50:00,521.22,523.34,521.07,521.32,1537232.0,519.68,521.7937,519.5304,519.7797,1537232.0
2025-04-04 09:55:00,521.31,524.49,520.59,523.18,1743437.0,519.7697,522.9403,519.0518,521.6342,1743437.0
2025-04-04 10:00:00,523.18,523.26,521.41,521.97,1191963.0,521.6342,521.7139,519.8694,520.4277,1191963.0
2025-04-04 10:05:00,521.98,522.52,519.72,519.78,1457859.0,520.4377,520.9761,518.1844,518.2442,1457859.0
2025-04-04 10:10:00,519.77,519.82,518.0,518.48,1449914.0,518.2342,518.2841,516.4695,516.9481,1449914.0
2025-04-04 10:15:00,518.42,519.11,517.1,518.64,1661918.0,516.8882,517.5762,515.5721,517.1076,1661918.0
2025-04-04 10:20:00,518.49,519.49,517.19,517.76,1240942.0,516.958,517.9551,515.6619,516.2302,1240942.0
2025-04-04 10:25:00,517.73,518.06,516.24,516.29,1339632.0,516.2003,516.5293,514.7147,514.7645,1339632.0
2025-04-04 10:30:00,516.26,517.53,515.61,515.68,1774738.0,514.7346,516.0009,514.0865,514.1563,1774738.0
2025-04-04 10:35:00,515.66,516.27,514.61,516.05,1835336.0,514.1364,514.7446,513.0895,514.5252,1835336.0
2025-04-04 10:40:00,516.06,516.17,514.41,514.61,1490239.0,514.5352,514.6449,512.8901,513.0895,1490239.0
2025-04-04 10:45:00,514.62,514.73,511.37,511.37,2141774.0,513.0995,513.2091,509.8591,509.8591,2141774.0
2025-04-04 10:50:00,511.41,515.03,510.05,514.27,3424777.0,509.8989,513.5082,508.543,512.7505,3424777.0
2025-04-04 10:55:00,514.26,516.39,513.39,515.52,1769621.0,512.7405,514.8642,511.8731,513.9968,1769621.0
2025-04-04 11:00:00,515.47,520.84,514.79,520.35,4174010.0,513.9469,519.3011,513.269,518.8125,4174010.0
2025-04-04 11:05:00,520.35,520.81,517.29,518.59,2447187.0,518.8125,519.2712,515.7616,517.0577,2447187.0
2025-04-04 11:10:00,518.49,521.94,518.15,520.9,2329155.0,516.958,520.3978,516.619,519.3609,2329155.0
2025-04-04 11:15:00,520.86,522.59,519.81,519.81,1943107.0,519.321,521.0459,518.2741,518.2741,1943107.0
2025-04-04 11:20:00,519.83,521.91,519.63,521.3,1339439.0,518.2941,520.3679,518.0947,519.7597,1339439.0
2025-04-04 11:25:00,521.3,521.3,516.21,516.35,2696351.0,519.7597,519.7597,514.6848,514.8243,2696351.0
2025-04-04 11:30:00,516.4,517.88,515.78,516.36,1266392.0,514.8742,516.3498,514.256,514.8343,1266392.0
2025-04-04 11:35:00,516.41,516.89,514.0,514.87,1549481.0,514.8842,515.3628,512.4813,513.3487,1549481.0
2025-04-04 11:40:00,514.82,516.66,514.32,515.94,1119187.0,513.2989,515.1334,512.8003,514.4156,1119187.0
2025-04-04 11:45:00,515.95,518.17,514.84,517.75,1142428.0,514.4255,516.639,513.3188,516.2202,1142428.0
2025-04-04 11:50:00,517.78,518.35,515.92,516.63,973236.0,516.2501,516.8184,514.3956,515.1035,973236.0
2025-04-04 11:55:00,516.69,517.55,514.74,514.96,1009699.0,515.1633,516.0208,513.2191,513.4385,1009699.0
2025-04-04 12:00:00,514.98,516.6,514.84,515.3,796892.0,513.4584,515.0736,513.3188,513.7774,796892.0
2025-04-04 12:05:00,515.34,517.46,515.2,515.56,576740.0,513.8173,515.9311,513.6777,514.0367,576740.0
2025-04-04 12:10:00,515.55,517.22,515.32,516.67,770957.0,514.0267,515.6918,513.7974,515.1434,770957.0
2025-04-04 12:15:00,516.72,517.05,513.15,513.43,982301.0,515.1933,515.5223,511.6338,511.913,982301.0
2025-04-04 12:20:00,513.47,513.72,512.14,512.9,745908.0,511.9529,512.2021,510.6268,511.3845,745908.0
2025-04-04 12:25:00,512.92,513.18,511.86,512.39,856187.0,511.4045,511.6637,510.3476,510.876,856187.0
2025-04-04 12:30:00,512.34,512.75,511.25,511.26,1016657.0,510.8262,511.235,509.7394,509.7494,1016657.0
2025-04-04 12:35:00,511.25,514.08,510.91,513.7,1333211.0,509.7394,512.5611,509.4004,512.1822,1333211.0
2025-04-04 12:40:00,513.7,514.36,512.07,512.11,711158.0,512.1822,512.8402,510.557,510.5969,711158.0
2025-04-04 12:45:00,512.13,512.37,511.31,511.53,825525.0,510.6168,510.8561,509.7992,510.0186,825525.0
2025-04-04 12:50:00,511.5,512.9,511.2,512.17,748699.0,509.9887,511.3845,509.6896,510.6567,748699.0
2025-04-04 12:55:00,512.15,513.16,511.86,512.08,892913.0,510.6368,511.6438,510.3476,510.567,892913.0
2025-04-04 13:00:00,512.08,513.59,511.53,512.41,839958.0,510.567,512.0725,510.0186,510.896,839958.0
2025-04-04 13:05:00,512.39,512.89,511.11,511.55,796961.0,510.876,511.3746,509.5998,510.0385,796961.0
2025-04-04 13:10:00,511.56,511.65,509.44,509.75,1531700.0,510.0485,510.1382,507.9348,508.2438,1531700.0
2025-04-04 13:15:00,509.67,509.79,508.32,509.63,1349603.0,508.1641,508.2837,506.8181,508.1242,1349603.0
2025-04-04 13:20:00,509.61,510.92,509.38,510.84,1362709.0,508.1043,509.4104,507.8749,509.3306,1362709.0
2025-04-04 13:25:00,510.85,512.08,510.84,511.16,936806.0,509.3406,510.567,509.3306,509.6497,936806.0
2025-04-04 13:30:00,511.16,512.15,509.74,511.42,1226995.0,509.6497,510.6368,508.2339,509.9089,1226995.0
2025-04-04 13:35:00,511.46,513.89,511.21,513.17,1151855.0,509.9488,512.3716,509.6995,511.6537,1151855.0
2025-04-04 13:40:00,513.14,514.06,512.66,512.76,1401039.0,511.6238,512.5411,511.1452,511.245,1401039.0
2025-04-04 13:45:00,512.79,514.64,512.31,514.48,1066695.0,511.2749,513.1194,510.7963,512.9599,1066695.0
2025-04-04 13:50:00,514.49,514.59,512.88,513.45,712036.0,512.9698,513.0695,511.3646,511.9329,712036.0
2025-04-04 13:55:00,513.51,514.59,512.24,514.57,794531.0,511.9927,513.0695,510.7265,513.0496,794531.0
2025-04-04 14:00:00,514.59,515.82,514.32,514.62,1490760.0,513.0695,514.2959,512.8003,513.0995,1490760.0
2025-04-04 14:05:00,514.64,514.98,512.32,512.6,1243490.0,513.1194,513.4584,510.8063,511.0854,1243490.0
2025-04-04 14:10:00,512.67,512.78,511.42,511.56,841441.0,511.1552,511.2649,509.9089,510.0485,841441.0
2025-04-04 14:15:00,511.5,511.59,510.11,510.38,899163.0,509.9887,510.0784,508.6028,508.872,899163.0
2025-04-04 14:20:00,510.36,510.57,509.24,509.32,1410938.0,508.852,509.0614,507.7354,507.8151,1410938.0
2025-04-04 14:25:00,509.32,509.57,508.56,508.8,1095638.0,507.8151,508.0644,507.0574,507.2967,1095638.0
2025-04-04 14:30:00,508.91,509.26,507.89,508.49,1549000.0,507.4063,507.7553,506.3893,506.9876,1549000.0
2025-04-04 14:35:00,508.46,509.0,506.91,507.12,1306436.0,506.9577,507.4961,505.4122,505.6216,1306436.0
2025-04-04 14:40:00,507.12,507.36,505.52,505.87,1282849.0,505.6216,505.8609,504.0263,504.3753,1282849.0
2025-04-04 14:45:00,505.87,508.12,505.63,507.93,1328921.0,504.3753,506.6187,504.136,506.4292,1328921.0
2025-04-04 14:50:00,507.95,508.97,507.09,508.38,1450379.0,506.4492,507.4662,505.5917,506.8779,1450379.0
2025-04-04 14:55:00,508.34,508.72,507.16,507.78,977478.0,506.838,507.2169,505.6615,506.2797,977478.0
2025-04-04 15:00:00,507.78,508.51,506.51,507.44,1211000.0,506.2797,507.0075,505.0134,505.9407,1211000.0
2025-04-04 15:05:00,507.5,508.0,506.39,507.81,1177078.0,506.0005,506.499,504.8938,506.3096,1177078.0
2025-04-04 15:10:00,507.82,510.67,507.44,510.17,1847085.0,506.3195,509.1611,505.9407,508.6626,1847085.0
2025-04-04 15:15:00,510.13,510.23,507.62,508.11,1469564.0,508.6227,508.7224,506.1201,506.6087,1469564.0
2025-04-04 15:20:00,508.07,511.37,508.02,511.27,1590820.0,506.5688,509.8591,506.519,509.7594,1590820.0
2025-04-04 15:25:00,511.28,512.04,509.86,510.52,1595885.0,509.7693,510.5271,508.3535,509.0116,1595885.0
2025-04-04 15:30:00,510.53,513.4,509.97,513.3,2399303.0,509.0215,511.8831,508.4632,511.7834,2399303.0
2025-04-04 15:35:00,513.28,513.92,511.26,512.15,2524085.0,511.7634,512.4015,509.7494,510.6368,2524085.0
2025-04-04 15:40:00,512.14,512.7,511.12,512.22,2067057.0,510.6268,511.1851,509.6098,510.7065,2067057.0
2025-04-04 15:45:00,512.16,513.16,509.36,509.73,2699018.0,510.6467,511.6438,507.855,508.2239,2699018.0
2025-04-04 15:50:00,509.75,509.75,506.14,506.56,4637989.0,508.2438,508.2438,504.6445,505.0633,4637989.0
2025-04-04 15:55:00,506.57,506.6,505.06,505.5,9863398.0,505.0732,505.1032,503.5677,504.0064,9863398.0
2025-04-07 09:30:00,489.19,489.3,486.38,487.6,5123211.0,487.7446,487.8543,484.9429,486.1593,5123211.0
2025-04-07 09:35:00,487.58,487.82,483.77,485.88,3275454.0,486.1394,486.3786,482.3406,484.4444,3275454.0
2025-04-07 09:40:00,485.86,486.48,481.8,483.87,3861456.0,484.4244,485.0426,480.3764,482.4403,3861456.0
2025-04-07 09:45:00,483.84,488.78,482.51,487.79,3453194.0,482.4104,487.3358,481.0843,486.3487,3453194.0
2025-04-07 09:50:00,487.79,492.35,487.38,492.23,3579034.0,486.3487,490.8953,485.9399,490.7756,3579034.0
2025-04-07 09:55:00,492.2,496.46,491.2,495.69,3243392.0,490.7457,494.9931,489.7487,494.2254,3243392.0
2025-04-07 10:00:00,495.67,497.44,493.37,494.75,4119937.0,494.2054,495.9702,491.9122,493.2882,4119937.0
2025-04-07 10:05:00,494.76,497.0,493.84,494.57,2307702.0,493.2981,495.5315,492.3809,493.1087,2307702.0
2025-04-07 10:10:00,494.53,517.44,494.39,513.78,11331842.0,493.0688,515.9111,492.9292,512.2619,11331842.0
2025-04-07 10:15:00,513.84,523.17,513.33,514.55,10205376.0,512.3218,521.6242,511.8133,513.0297,10205376.0
2025-04-07 10:20:00,514.53,514.6,499.0,499.71,8884586.0,513.0097,513.0795,497.5256,498.2335,8884586.0
2025-04-07 10:25:00,499.76,505.17,497.47,498.19,4790530.0,498.2834,503.6774,496.0001,496.718,4790530.0
2025-04-07 10:30:00,498.21,505.93,496.81,499.02,5428822.0,496.7379,504.4351,495.3421,497.5456,5428822.0
2025-04-07 10:35:00,499.02,500.01,493.82,494.05,4598219.0,497.5456,498.5326,492.3609,492.5902,4598219.0
2025-04-07 10:40:00,494.04,500.57,493.67,499.99,3046898.0,492.5803,499.091,492.2114,498.5127,3046898.0
2025-04-07 10:45:00,500.0,501.93,497.44,500.8,2629561.0,498.5227,500.447,495.9702,499.3203,2629561.0
2025-04-07 10:50:00,500.9,508.78,500.3,508.12,2616699.0,499.42,507.2767,498.8218,506.6187,2616699.0
2025-04-07 10:55:00,508.04,508.27,504.71,505.91,1875892.0,506.5389,506.7682,503.2187,504.4152,1875892.0
2025-04-07 11:00:00,505.88,509.77,504.45,508.06,2433419.0,504.3853,508.2638,502.9595,506.5588,2433419.0
2025-04-07 11:05:00,508.08,508.11,501.9,502.17,2062448.0,506.5788,506.6087,500.417,500.6862,2062448.0
2025-04-07 11:10:00,502.16,504.49,495.07,496.34,3707891.0,500.6763,502.9994,493.6072,494.8735,3707891.0
2025-04-07 11:15:00,496.24,499.17,492.66,498.04,6451915.0,494.7738,497.6951,491.2043,496.5684,6451915.0
2025-04-07 11:20:00,497.99,500.63,493.87,494.15,3036293.0,496.5186,499.1508,492.4108,492.6899,3036293.0
2025-04-07 11:25:00,494.19,495.77,493.5,493.75,1978201.0,492.7298,494.3052,492.0419,492.2911,1978201.0
2025-04-07 11:30:00,493.75,497.49,493.73,496.87,2131412.0,492.2911,496.0201,492.2712,495.4019,2131412.0
2025-04-07 11:35:00,496.96,500.98,496.82,498.68,2341061.0,495.4916,499.4998,495.3521,497.2066,2341061.0
2025-04-07 11:40:00,498.68,503.98,498.06,503.44,1788255.0,497.2066,502.4909,496.5884,501.9525,1788255.0
2025-04-07 11:45:00,503.37,503.71,500.5,502.0,1555228.0,501.8827,502.2217,499.0212,500.5167,1555228.0
2025-04-07 11:50:00,502.03,503.72,499.57,499.79,1150710.0,500.5467,502.2317,498.0939,498.3133,1150710.0
2025-04-07 11:55:00,499.79,501.87,499.46,499.5,955671.0,498.3133,500.3871,497.9843,498.0241,955671.0
2025-04-07 12:00:00,499.5,499.64,497.75,498.9,918438.0,498.0241,498.1637,496.2793,497.4259,918438.0
2025-04-07 12:05:00,498.92,498.95,496.11,496.42,1007040.0,497.4458,497.4758,494.6441,494.9532,1007040.0
2025-04-07 12:10:00,496.4,498.28,495.27,497.21,1126871.0,494.9333,496.8077,493.8066,495.7409,1126871.0
2025-04-07 12:15:00,497.22,497.98,495.46,497.44,747465.0,495.7509,496.5086,493.9961,495.9702,747465.0
2025-04-07 12:20:00,497.4,497.99,495.01,497.4,923299.0,495.9303,496.5186,493.5474,495.9303,923299.0
2025-04-07 12:25:00,497.46,500.52,497.35,499.56,952813.0,495.9902,499.0411,495.8805,498.084,952813.0
2025-04-07 12:30:00,499.56,501.77,498.96,500.85,966669.0,498.084,500.2874,497.4857,499.3701,966669.0
2025-04-07 12:35:00,500.94,500.95,499.26,499.39,705389.0,499.4599,499.4698,497.7848,497.9145,705389.0
2025-04-07 12:40:00,499.34,500.4,496.85,497.85,842151.0,497.8646,498.9215,495.382,496.379,842151.0
2025-04-07 12:45:00,497.81,497.81,495.54,496.98,822875.0,496.3391,496.3391,494.0758,495.5116,822875.0
2025-04-07 12:50:00,496.98,497.89,496.0,497.57,702014.0,495.5116,496.4189,494.5345,496.0998,702014.0
2025-04-07 12:55:00,497.61,497.97,494.7,495.68,1165416.0,496.1397,496.4987,493.2383,494.2154,1165416.0
2025-04-07 13:00:00,495.63,503.08,495.59,496.81,2974775.0,494.1656,501.5936,494.1257,495.3421,2974775.0
2025-04-07 13:05:00,496.83,498.14,495.63,497.58,1027164.0,495.362,496.6682,494.1656,496.1098,1027164.0
2025-04-07 13:10:00,497.57,501.74,496.36,501.51,1210654.0,496.0998,500.2575,494.8934,500.0282,1210654.0
2025-04-07 13:15:00,501.51,503.63,500.62,502.77,1414380.0,500.0282,502.1419,499.1408,501.2845,1414380.0
2025-04-07 13:20:00,502.84,504.07,501.84,503.1,1144516.0,501.3543,502.5806,500.3572,501.6135,1144516.0
2025-04-07 13:25:00,503.12,505.94,502.56,505.62,1120929.0,501.6334,504.4451,501.0751,504.126,1120929.0
2025-04-07 13:30:00,505.62,505.93,502.16,503.92,898426.0,504.126,504.4351,500.6763,502.4311,898426.0
2025-04-07 13:35:00,503.91,506.34,503.12,506.25,1094670.0,502.4211,504.8439,501.6334,504.7542,1094670.0
2025-04-07 13:40:00,506.26,507.1,504.29,507.0,1209290.0,504.7642,505.6017,502.8,505.502,1209290.0
2025-04-07 13:45:00,506.94,509.23,504.59,507.61,2519045.0,505.4421,507.7254,503.0991,506.1102,2519045.0
2025-04-07 13:50:00,507.68,508.84,506.41,507.79,1308822.0,506.18,507.3365,504.9137,506.2896,1308822.0
2025-04-07 13:55:00,507.79,509.36,506.54,509.09,885061.0,506.2896,507.855,505.0433,507.5858,885061.0
2025-04-07 14:00:00,509.07,510.0,507.45,508.23,1307007.0,507.5659,508.4931,505.9506,506.7283,1307007.0
2025-04-07 14:05:00,508.29,508.44,505.59,507.24,941763.0,506.7882,506.9377,504.0961,505.7413,941763.0
2025-04-07 14:10:00,507.17,508.91,505.18,506.19,1010963.0,505.6715,507.4063,503.6873,504.6944,1010963.0
2025-04-07 14:15:00,506.19,510.0,505.96,509.51,1202866.0,504.6944,508.4931,504.465,508.0046,1202866.0
2025-04-07 14:20:00,509.48,510.47,507.86,509.1,1219267.0,507.9746,508.9617,506.3594,507.5958,1219267.0
2025-04-07 14:25:00,509.15,509.31,504.66,505.19,957213.0,507.6456,507.8051,503.1689,503.6973,957213.0
2025-04-07 14:30:00,505.15,506.47,504.81,506.02,797257.0,503.6574,504.9735,503.3184,504.5249,797257.0
2025-04-07 14:35:00,506.02,507.86,505.5,507.33,794308.0,504.5249,506.3594,504.0064,505.831,794308.0
2025-04-07 14:40:00,507.36,508.34,506.23,506.69,723013.0,505.8609,506.838,504.7342,505.1929,723013.0
2025-04-07 14:45:00,506.71,507.68,504.95,506.0,932184.0,505.2128,506.18,503.458,504.5049,932184.0
2025-04-07 14:50:00,506.02,506.24,503.37,503.56,1019130.0,504.5249,504.7442,501.8827,502.0721,1019130.0
2025-04-07 14:55:00,503.56,504.02,502.28,503.21,1027952.0,502.0721,502.5308,500.7959,501.7232,1027952.0
2025-04-07 15:00:00,503.25,506.31,502.92,503.69,1839945.0,501.7631,504.814,501.434,502.2018,1839945.0
2025-04-07 15:05:00,503.74,504.32,501.56,501.88,880743.0,502.2516,502.8299,500.078,500.3971,880743.0
2025-04-07 15:10:00,501.7,502.41,500.92,501.77,1119436.0,500.2176,500.9255,499.4399,500.2874,1119436.0
2025-04-07 15:15:00,501.74,504.33,500.14,503.61,1636427.0,500.2575,502.8399,498.6622,502.122,1636427.0
2025-04-07 15:20:00,503.55,504.29,501.59,502.21,1411668.0,502.0622,502.8,500.108,500.7261,1411668.0
2025-04-07 15:25:00,502.16,502.82,500.42,500.61,1443285.0,500.6763,501.3343,498.9414,499.1309,1443285.0
2025-04-07 15:30:00,500.61,506.17,500.56,504.99,1946684.0,499.1309,504.6744,499.081,503.4979,1946684.0
2025-04-07 15:35:00,505.03,506.64,504.0,504.58,1507171.0,503.5378,505.143,502.5108,503.0891,1507171.0
2025-04-07 15:40:00,504.6,504.97,501.25,501.5,1698382.0,503.1091,503.478,499.769,500.0182,1698382.0
2025-04-07 15:45:00,501.45,502.88,501.02,502.63,2487736.0,499.9684,501.3941,499.5396,501.1449,2487736.0
2025-04-07 15:50:00,502.54,503.46,500.8,503.27,2683036.0,501.0551,501.9724,499.3203,501.783,2683036.0
2025-04-07 15:55:00,503.28,505.15,503.19,504.53,5123274.0,501.793,503.6574,501.7032,503.0393,5123274.0
2025-04-08 09:30:00,521.87,522.17,520.0,520.48,3656992.0,520.328,520.6271,518.4636,518.9421,3656992.0
2025-04-08 09:35:00,520.51,520.75,517.79,519.02,2529322.0,518.9721,519.2113,516.2601,517.4865,2529322.0
2025-04-08 09:40:00,519.04,520.56,518.31,519.68,2124428.0,517.5064,519.0219,516.7786,518.1445,2124428.0
2025-04-08 09:45:00,519.69,521.46,519.01,519.41,1632924.0,518.1545,519.9192,517.4765,517.8753,1632924.0
2025-04-08 09:50:00,519.48,522.02,518.74,521.6,1705585.0,517.9451,520.4776,517.2073,520.0588,1705585.0
2025-04-08 09:55:00,521.6,523.29,521.08,522.59,1340382.0,520.0588,521.7438,519.5404,521.0459,1340382.0
2025-04-08 10:00:00,522.59,523.78,522.14,523.17,1301884.0,521.0459,522.2324,520.5972,521.6242,1301884.0
2025-04-08 10:05:00,523.21,524.28,522.16,524.06,1515141.0,521.6641,522.7309,520.6172,522.5116,1515141.0
2025-04-08 10:10:00,524.1,524.44,522.54,523.78,878803.0,522.5514,522.8904,520.9961,522.2324,878803.0
2025-04-08 10:15:00,523.79,524.98,523.52,524.04,1253103.0,522.2424,523.4288,521.9732,522.4916,1253103.0
2025-04-08 10:20:00,524.07,524.95,522.93,523.05,894640.0,522.5215,523.3989,521.3849,521.5045,894640.0
2025-04-08 10:25:00,523.12,524.94,522.81,523.37,1098945.0,521.5743,523.389,521.2653,521.8236,1098945.0
2025-04-08 10:30:00,523.36,523.99,522.33,523.85,844022.0,521.8136,522.4418,520.7867,522.3022,844022.0
2025-04-08 10:35:00,523.76,524.21,522.66,523.8,618328.0,522.2125,522.6611,521.1157,522.2523,618328.0
2025-04-08 10:40:00,523.81,523.9,521.46,521.55,1006355.0,522.2623,522.352,519.9192,520.009,1006355.0
2025-04-08 10:45:00,521.53,522.42,520.55,520.83,1189654.0,519.989,520.8764,519.0119,519.2911,1189654.0
2025-04-08 10:50:00,520.8,521.12,519.64,519.75,835617.0,519.2612,519.5803,518.1046,518.2143,835617.0
2025-04-08 10:55:00,519.78,519.83,517.81,517.85,987389.0,518.2442,518.2941,516.28,516.3199,987389.0
2025-04-08 11:00:00,517.86,519.27,517.61,518.9,990515.0,516.3299,517.7357,516.0806,517.3668,990515.0
2025-04-08 11:05:00,518.92,518.92,516.9,517.71,976805.0,517.3868,517.3868,515.3727,516.1803,976805.0
2025-04-08 11:10:00,517.74,517.91,515.49,515.87,1066645.0,516.2102,516.3797,513.9669,514.3458,1066645.0
2025-04-08 11:15:00,515.91,516.25,514.21,516.04,1513871.0,514.3856,514.7246,512.6907,514.5153,1513871.0
2025-04-08 11:20:00,516.05,517.07,514.36,514.76,1399219.0,514.5252,515.5422,512.8402,513.239,1399219.0
2025-04-08 11:25:00,514.74,515.85,514.1,514.16,786365.0,513.2191,514.3258,512.581,512.6408,786365.0
2025-04-08 11:30:00,514.19,516.08,514.0,515.83,810576.0,512.6707,514.5551,512.4813,514.3059,810576.0
2025-04-08 11:35:00,515.84,518.01,515.42,517.38,1163108.0,514.3159,516.4794,513.8971,515.8513,1163108.0
2025-04-08 11:40:00,517.4,518.53,517.1,517.43,772017.0,515.8712,516.9979,515.5721,515.9012,772017.0
2025-04-08 11:45:00,517.41,518.18,515.36,515.68,661691.0,515.8812,516.6489,513.8373,514.1563,661691.0
2025-04-08 11:50:00,515.7,516.05,514.23,515.6,843284.0,514.1763,514.5252,512.7106,514.0766,843284.0
2025-04-08 11:55:00,515.6,517.03,515.32,516.77,886654.0,514.0766,515.5023,513.7974,515.2431,886654.0
2025-04-08 12:00:00,516.74,516.9,515.68,516.44,477927.0,515.2132,515.3727,514.1563,514.9141,477927.0
2025-04-08 12:05:00,516.43,517.29,515.43,515.64,589520.0,514.9041,515.7616,513.9071,514.1164,589520.0
2025-04-08 12:10:00,515.62,516.98,515.3,515.35,427859.0,514.0965,515.4525,513.7774,513.8273,427859.0
2025-04-08 12:15:00,515.32,515.49,513.04,513.36,900985.0,513.7974,513.9669,511.5241,511.8432,900985.0
2025-04-08 12:20:00,513.37,513.71,511.86,512.24,889676.0,511.8532,512.1921,510.3476,510.7265,889676.0
2025-04-08 12:25:00,512.19,514.0,511.8,513.96,937147.0,510.6766,512.4813,510.2878,512.4414,937147.0
2025-04-08 12:30:00,513.95,514.6,510.38,511.9,2140929.0,512.4314,513.0795,508.872,510.3875,2140929.0
2025-04-08 12:35:00,511.9,512.66,508.63,509.14,1791384.0,510.3875,511.1452,507.1272,507.6356,1791384.0
2025-04-08 12:40:00,509.14,509.74,507.58,508.54,1978643.0,507.6356,508.2339,506.0803,507.0374,1978643.0
2025-04-08 12:45:00,508.52,511.47,508.0,510.25,3007946.0,507.0175,509.9588,506.499,508.7424,3007946.0
2025-04-08 12:50:00,510.23,510.79,508.94,509.27,1193199.0,508.7224,509.2808,507.4362,507.7653,1193199.0
2025-04-08 12:55:00,509.28,510.6,507.02,507.14,1321075.0,507.7752,509.0913,505.5219,505.6416,1321075.0
2025-04-08 13:00:00,507.08,507.82,505.9,507.65,1430428.0,505.5817,506.3195,504.4052,506.1501,1430428.0
2025-04-08 13:05:00,507.62,508.57,504.73,504.93,1607066.0,506.1201,507.0673,503.2387,503.4381,1607066.0
2025-04-08 13:10:00,504.9,505.65,503.47,505.08,2162565.0,503.4082,504.156,501.9824,503.5876,2162565.0
2025-04-08 13:15:00,505.09,506.8,504.84,505.26,1902094.0,503.5976,505.3026,503.3484,503.7671,1902094.0
2025-04-08 13:20:00,505.25,505.65,503.7,504.57,1332120.0,503.7571,504.156,502.2117,503.0792,1332120.0
2025-04-08 13:25:00,504.57,505.08,502.25,502.45,1312112.0,503.0792,503.5876,500.766,500.9654,1312112.0
2025-04-08 13:30:00,502.37,503.75,502.09,502.27,1020982.0,500.8857,502.2616,500.6065,500.7859,1020982.0
2025-04-08 13:35:00,502.33,505.73,502.03,505.14,2402698.0,500.8458,504.2357,500.5467,503.6475,2402698.0
2025-04-08 13:40:00,505.12,509.11,505.04,507.78,1653207.0,503.6275,507.6057,503.5478,506.2797,1653207.0
2025-04-08 13:45:00,507.8,507.93,505.06,505.33,1206144.0,506.2996,506.4292,503.5677,503.8369,1206144.0
2025-04-08 13:50:00,505.3,506.9,504.48,505.28,730042.0,503.807,505.4023,502.9894,503.7871,730042.0
2025-04-08 13:55:00,505.24,507.01,505.15,506.72,495808.0,503.7472,505.5119,503.6574,505.2228,495808.0
2025-04-08 14:00:00,506.76,507.12,505.4,505.93,880866.0,505.2627,505.6216,503.9067,504.4351,880866.0
2025-04-08 14:05:00,505.95,506.02,503.84,504.38,765589.0,504.4551,504.5249,502.3513,502.8897,765589.0
2025-04-08 14:10:00,504.43,504.91,503.0,503.4,568028.0,502.9396,503.4181,501.5138,501.9126,568028.0
2025-04-08 14:15:00,503.42,506.11,503.21,505.79,1001716.0,501.9325,504.6146,501.7232,504.2955,1001716.0
2025-04-08 14:20:00,505.79,505.98,504.33,504.9,611136.0,504.2955,504.485,502.8399,503.4082,611136.0
2025-04-08 14:25:00,504.92,505.03,502.07,502.41,713912.0,503.4281,503.5378,500.5865,500.9255,713912.0
2025-04-08 14:30:00,502.44,507.82,502.44,503.58,2295493.0,500.9554,506.3195,500.9554,502.0921,2295493.0
2025-04-08 14:35:00,503.52,503.71,501.63,502.76,1229815.0,502.0323,502.2217,500.1478,501.2745,1229815.0
2025-04-08 14:40:00,502.76,502.86,501.4,501.53,770576.0,501.2745,501.3742,499.9185,500.0481,770576.0
2025-04-08 14:45:00,501.53,504.0,501.53,503.31,1092809.0,500.0481,502.5108,500.0481,501.8229,1092809.0
2025-04-08 14:50:00,503.36,504.19,502.55,502.86,728205.0,501.8727,502.7003,501.0651,501.3742,728205.0
2025-04-08 14:55:00,502.85,503.09,501.63,501.69,662746.0,501.3642,501.6035,500.1478,500.2077,662746.0
2025-04-08 15:00:00,501.71,502.12,500.17,500.37,855563.0,500.2276,500.6364,498.6922,498.8916,855563.0
2025-04-08 15:05:00,500.36,500.76,497.56,497.67,1737465.0,498.8816,499.2804,496.0899,496.1995,1737465.0
2025-04-08 15:10:00,497.66,498.56,496.33,496.61,1718575.0,496.1896,497.0869,494.8635,495.1427,1718575.0
2025-04-08 15:15:00,496.58,496.97,494.34,495.18,2409578.0,495.1128,495.5016,492.8794,493.7169,2409578.0
2025-04-08 15:20:00,495.04,497.07,494.79,496.99,1903462.0,493.5773,495.6013,493.328,495.5215,1903462.0
2025-04-08 15:25:00,496.98,498.62,496.79,497.51,1699688.0,495.5116,497.1467,495.3221,496.04,1699688.0
2025-04-08 15:30:00,497.53,497.59,495.2,495.29,1400935.0,496.06,496.1198,493.7368,493.8266,1400935.0
2025-04-08 15:35:00,495.32,495.33,491.0,491.48,3417760.0,493.8565,493.8665,489.5492,490.0278,3417760.0
2025-04-08 15:40:00,491.5,493.8,490.5,490.61,3730203.0,490.0478,492.341,489.0507,489.1604,3730203.0
2025-04-08 15:45:00,490.63,491.64,489.16,489.39,3666722.0,489.1803,490.1874,487.7147,487.944,3666722.0
2025-04-08 15:50:00,489.38,496.36,489.37,495.93,4396223.0,487.934,494.8934,487.9241,494.4647,4396223.0
2025-04-08 15:55:00,495.93,497.46,493.94,496.59,7336555.0,494.4647,495.9902,492.4806,495.1227,7336555.0
2025-04-09 09:30:00,493.44,496.92,493.41,495.32,2996545.0,491.982,495.4518,491.9521,493.8565,2996545.0
2025-04-09 09:35:00,495.3,499.58,494.11,499.54,2486792.0,493.8365,498.1039,492.6501,498.064,2486792.0
2025-04-09 09:40:00,499.52,502.04,497.21,497.59,2960897.0,498.0441,500.5566,495.7409,496.1198,2960897.0
2025-04-09 09:45:00,497.53,498.72,495.72,498.66,1537197.0,496.06,497.2464,494.2553,497.1866,1537197.0
2025-04-09 09:50:00,498.56,500.93,498.0,500.28,1526818.0,497.0869,499.4499,496.5286,498.8018,1526818.0
2025-04-09 09:55:00,500.32,501.37,499.21,499.85,1100574.0,498.8417,499.8886,497.735,498.3731,1100574.0
2025-04-09 10:00:00,499.86,503.67,499.74,502.03,1672865.0,498.3831,502.1818,498.2634,500.5467,1672865.0
2025-04-09 10:05:00,501.97,502.1,497.69,498.44,1454796.0,500.4868,500.6164,496.2195,496.9673,1454796.0
2025-04-09 10:10:00,498.41,500.38,496.67,497.32,1159909.0,496.9374,498.9015,495.2025,495.8506,1159909.0
2025-04-09 10:15:00,497.3,499.16,497.05,498.76,1025620.0,495.8306,497.6851,495.5814,497.2863,1025620.0
2025-04-09 10:20:00,498.78,500.38,496.68,498.91,1050940.0,497.3063,498.9015,495.2125,497.4359,1050940.0
2025-04-09 10:25:00,498.88,499.42,497.03,498.97,1012710.0,497.406,497.9444,495.5614,497.4957,1012710.0
2025-04-09 10:30:00,499.07,501.68,498.43,501.06,1052441.0,497.5954,500.1977,496.9573,499.5795,1052441.0
2025-04-09 10:35:00,501.03,501.11,498.36,498.83,800198.0,499.5496,499.6294,496.8875,497.3561,800198.0
2025-04-09 10:40:00,498.85,498.98,497.48,497.66,761170.0,497.3761,497.5057,496.0101,496.1896,761170.0
2025-04-09 10:45:00,497.69,499.83,496.51,496.91,1067311.0,496.2195,498.3532,495.043,495.4418,1067311.0
2025-04-09 10:50:00,496.86,497.44,493.68,494.55,1519995.0,495.3919,495.9702,492.2213,493.0888,1519995.0
2025-04-09 10:55:00,494.66,495.29,493.09,493.21,1114474.0,493.1984,493.8266,491.6331,491.7527,1114474.0
2025-04-09 11:00:00,493.22,495.7,493.05,495.52,1375861.0,491.7627,494.2354,491.5932,494.0559,1375861.0
2025-04-09 11:05:00,495.48,497.8,495.04,496.79,828427.0,494.016,496.3292,493.5773,495.3221,828427.0
2025-04-09 11:10:00,496.8,497.6,495.89,496.47,556920.0,495.3321,496.1297,494.4248,495.0031,556920.0
2025-04-09 11:15:00,496.5,499.12,496.49,498.41,839101.0,495.033,497.6453,495.023,496.9374,839101.0
2025-04-09 11:20:00,498.42,499.71,498.22,499.42,581512.0,496.9473,498.2335,496.7479,497.9444,581512.0
2025-04-09 11:25:00,499.35,499.54,498.13,498.28,462819.0,497.8746,498.064,496.6582,496.8077,462819.0
2025-04-09 11:30:00,498.29,499.59,496.87,497.24,699284.0,496.8177,498.1139,495.4019,495.7708,699284.0
2025-04-09 11:35:00,497.23,497.93,495.93,495.98,626140.0,495.7608,496.4588,494.4647,494.5145,626140.0
2025-04-09 11:40:00,495.96,496.44,494.83,495.28,553658.0,494.4946,494.9732,493.3679,493.8166,553658.0
2025-04-09 11:45:00,495.24,499.05,495.24,497.66,1126250.0,493.7767,497.5755,493.7767,496.1896,1126250.0
2025-04-09 11:50:00,497.62,498.35,496.48,496.88,476785.0,496.1497,496.8775,495.0131,495.4119,476785.0
2025-04-09 11:55:00,496.84,497.02,495.28,495.98,421747.0,495.372,495.5515,493.8166,494.5145,421747.0
2025-04-09 12:00:00,495.95,496.7,494.77,495.69,450850.0,494.4846,495.2324,493.3081,494.2254,450850.0
2025-04-09 12:05:00,495.7,497.82,495.47,497.54,379908.0,494.2354,496.3491,494.006,496.0699,379908.0
2025-04-09 12:10:00,497.57,500.39,497.13,499.89,602738.0,496.0998,498.9115,495.6611,498.413,602738.0
2025-04-09 12:15:00,499.88,500.44,499.37,499.99,471201.0,498.403,498.9614,497.8945,498.5127,471201.0
2025-04-09 12:20:00,500.01,500.17,499.06,499.25,355176.0,498.5326,498.6922,497.5854,497.7749,355176.0
2025-04-09 12:25:00,499.26,500.55,499.05,499.26,476820.0,497.7848,499.071,497.5755,497.7848,476820.0
2025-04-09 12:30:00,499.19,500.17,498.65,500.04,391041.0,497.715,498.6922,497.1766,498.5625,391041.0
2025-04-09 12:35:00,500.04,500.72,499.36,500.15,647411.0,498.5625,499.2405,497.8845,498.6722,647411.0
2025-04-09 12:40:00,500.1,500.23,499.13,499.81,432745.0,498.6224,498.752,497.6552,498.3332,432745.0
2025-04-09 12:45:00,499.78,500.84,499.2,500.84,562489.0,498.3033,499.3602,497.725,499.3602,562489.0
2025-04-09 12:50:00,500.85,501.78,499.96,501.51,660028.0,499.3701,500.2974,498.4828,500.0282,660028.0
2025-04-09 12:55:00,501.53,502.58,501.02,501.2,540366.0,500.0481,501.095,499.5396,499.7191,540366.0
2025-04-09 13:00:00,501.25,505.71,501.17,505.6,2197305.0,499.769,504.2158,499.6892,504.1061,2197305.0
2025-04-09 13:05:00,505.62,505.64,501.73,501.96,1334563.0,504.126,504.146,500.2475,500.4769,1334563.0
2025-04-09 13:10:00,502.01,502.41,501.0,502.41,884415.0,500.5267,500.9255,499.5197,500.9255,884415.0
2025-04-09 13:15:00,502.45,515.05,497.56,512.8,5540854.0,500.9654,513.5282,496.0899,511.2848,5540854.0
2025-04-09 13:20:00,512.42,524.8,507.3,523.52,10494171.0,510.906,523.2494,505.8011,521.9732,10494171.0
2025-04-09 13:25:00,523.5,533.4,523.02,523.96,7916923.0,521.9532,531.824,521.4746,522.4119,7916923.0
2025-04-09 13:30:00,524.02,532.14,522.95,531.87,5470217.0,522.4717,530.5677,521.4048,530.2985,5470217.0
2025-04-09 13:35:00,531.8,536.5,527.08,527.26,5389869.0,530.2287,534.9148,525.5226,525.7021,5389869.0
2025-04-09 13:40:00,527.36,529.31,524.42,525.98,3442341.0,525.8018,527.7461,522.8705,524.4259,3442341.0
2025-04-09 13:45:00,526.14,533.16,525.86,530.67,2839986.0,524.5854,531.5847,524.3062,529.102,2839986.0
2025-04-09 13:50:00,530.73,532.04,528.12,531.27,2346743.0,529.1619,530.468,526.5596,529.7003,2346743.0
2025-04-09 13:55:00,531.3,535.55,528.97,534.87,2744537.0,529.7302,533.9676,527.4071,533.2896,2744537.0
2025-04-09 14:00:00,534.93,537.98,534.07,535.94,3708493.0,533.3494,536.3904,532.492,534.3565,3708493.0
2025-04-09 14:05:00,535.89,536.92,531.11,533.94,2098555.0,534.3066,535.3336,529.5407,532.3624,2098555.0
2025-04-09 14:10:00,533.91,536.51,532.89,534.48,1582925.0,532.3325,534.9248,531.3155,532.9008,1582925.0
2025-04-09 14:15:00,534.54,537.55,533.05,534.56,2166217.0,532.9606,535.9617,531.475,532.9805,2166217.0
2025-04-09 14:20:00,534.54,537.91,533.38,537.26,1881784.0,532.9606,536.3206,531.804,535.6726,1881784.0
2025-04-09 14:25:00,537.21,539.71,536.52,538.15,2077503.0,535.6227,538.1153,534.9347,536.5599,2077503.0
2025-04-09 14:30:00,538.16,539.87,535.1,536.26,1924213.0,536.5699,538.2749,533.5189,534.6755,1924213.0
2025-04-09 14:35:00,536.24,538.08,535.78,536.87,1261596.0,534.6556,536.4901,534.1969,535.2837,1261596.0
2025-04-09 14:40:00,536.86,537.42,532.61,533.37,2096069.0,535.2737,535.8321,531.0363,531.7941,2096069.0
2025-04-09 14:45:00,533.38,535.04,531.54,533.99,2219511.0,531.804,533.4591,529.9695,532.4122,2219511.0
2025-04-09 14:50:00,534.07,536.18,532.68,533.26,1380395.0,532.492,534.5958,531.1061,531.6844,1380395.0
2025-04-09 14:55:00,533.24,533.92,530.59,530.93,1527530.0,531.6644,532.3424,529.0223,529.3613,1527530.0
2025-04-09 15:00:00,530.91,534.53,529.68,534.38,2329287.0,529.3413,532.9506,528.115,532.8011,2329287.0
2025-04-09 15:05:00,534.38,535.33,532.99,534.87,1955941.0,532.8011,533.7483,531.4152,533.2896,1955941.0
2025-04-09 15:10:00,534.91,537.72,534.81,537.46,1473506.0,533.3295,536.1312,533.2298,535.872,1473506.0
2025-04-09 15:15:00,537.48,538.4,535.79,538.2,1618760.0,535.8919,536.8092,534.2069,536.6098,1618760.0
2025-04-09 15:20:00,538.14,540.4,538.0,540.17,1870908.0,536.55,538.8033,536.4104,538.574,1870908.0
2025-04-09 15:25:00,540.16,541.78,539.36,540.49,1895823.0,538.564,540.1792,537.7664,538.893,1895823.0
2025-04-09 15:30:00,540.45,543.4,540.43,542.48,2023515.0,538.8531,541.7944,538.8332,540.8771,2023515.0
2025-04-09 15:35:00,542.49,542.58,539.54,541.77,1861606.0,540.8871,540.9768,537.9458,540.1692,1861606.0
2025-04-09 15:40:00,541.79,541.99,540.85,541.74,1624598.0,540.1892,540.3886,539.252,540.1393,1624598.0
2025-04-09 15:45:00,541.8,543.12,540.39,543.05,3050451.0,540.1991,541.5152,538.7933,541.4455,3050451.0
2025-04-09 15:50:00,543.05,546.33,543.04,544.09,5222933.0,541.4455,544.7158,541.4355,542.4824,5222933.0
2025-04-09 15:55:00,544.09,545.12,541.83,543.37,9425319.0,542.4824,543.5093,540.2291,541.7645,9425319.0
2025-04-10 09:30:00,532.24,533.5,531.14,532.01,2619364.0,530.6674,531.9237,529.5706,530.4381,2619364.0
2025-04-10 09:35:00,532.0,532.88,529.78,531.33,1856323.0,530.4281,531.3055,528.2147,529.7601,1856323.0
2025-04-10 09:40:00,531.3,531.36,528.51,530.11,1966790.0,529.7302,529.79,526.9484,528.5437,1966790.0
2025-04-10 09:45:00,530.1,532.69,529.83,532.35,1637753.0,528.5337,531.1161,528.2645,530.7771,1637753.0
2025-04-10 09:50:00,532.27,533.33,530.03,530.73,1398091.0,530.6973,531.7542,528.4639,529.1619,1398091.0
2025-04-10 09:55:00,530.77,531.0,528.88,529.0,1035031.0,529.2017,529.4311,527.3173,527.437,1035031.0
2025-04-10 10:00:00,528.99,530.14,527.13,528.59,1349241.0,527.427,528.5736,525.5725,527.0282,1349241.0
2025-04-10 10:05:00,528.56,530.08,527.51,529.03,1211441.0,526.9983,528.5138,525.9514,527.4669,1211441.0
2025-04-10 10:10:00,528.95,528.95,526.34,527.64,878898.0,527.3871,527.3871,524.7848,526.081,878898.0
2025-04-10 10:15:00,527.66,528.95,527.41,527.52,600148.0,526.1009,527.3871,525.8517,525.9613,600148.0
2025-04-10 10:20:00,527.51,530.22,527.04,529.93,982591.0,525.9514,528.6534,525.4828,528.3642,982591.0
2025-04-10 10:25:00,529.92,530.73,527.92,528.11,1028416.0,528.3543,529.1619,526.3602,526.5496,1028416.0
2025-04-10 10:30:00,528.12,531.02,528.11,530.86,896407.0,526.5596,529.451,526.5496,529.2915,896407.0
2025-04-10 10:35:00,530.84,531.55,530.07,530.61,907914.0,529.2715,529.9794,528.5038,529.0422,907914.0
2025-04-10 10:40:00,530.56,531.96,529.66,529.97,1008575.0,528.9924,530.3882,528.095,528.4041,1008575.0
2025-04-10 10:45:00,530.0,530.27,527.78,528.39,634845.0,528.434,528.7032,526.2206,526.8288,634845.0
2025-04-10 10:50:00,528.33,529.03,527.29,528.29,795944.0,526.7689,527.4669,525.732,526.7291,795944.0
2025-04-10 10:55:00,528.39,528.89,526.05,526.29,966886.0,526.8288,527.3273,524.4957,524.735,966886.0
2025-04-10 11:00:00,526.29,526.9,525.94,526.66,1066379.0,524.735,525.3432,524.386,525.1039,1066379.0
2025-04-10 11:05:00,526.59,528.7,526.23,528.51,834530.0,525.0341,527.1379,524.6752,526.9484,834530.0
2025-04-10 11:10:00,528.48,528.54,526.23,526.45,587922.0,526.9185,526.9783,524.6752,524.8945,587922.0
2025-04-10 11:15:00,526.44,526.71,525.3,525.52,763170.0,524.8845,525.1537,523.7479,523.9673,763170.0
2025-04-10 11:20:00,525.49,525.82,524.18,524.71,905689.0,523.9373,524.2664,522.6312,523.1596,905689.0
2025-04-10 11:25:00,524.72,525.1,523.71,523.71,788803.0,523.1696,523.5485,522.1626,522.1626,788803.0
2025-04-10 11:30:00,523.72,524.27,522.2,523.51,1246242.0,522.1726,522.7209,520.6571,521.9632,1246242.0
2025-04-10 11:35:00,523.5,523.7,521.95,522.07,783274.0,521.9532,522.1526,520.4078,520.5274,783274.0
2025-04-10 11:40:00,522.04,523.33,521.38,521.69,808603.0,520.4975,521.7837,519.8395,520.1486,808603.0
2025-04-10 11:45:00,521.65,522.74,520.88,520.98,907497.0,520.1087,521.1955,519.341,519.4407,907497.0
2025-04-10 11:50:00,520.94,521.56,519.33,521.47,1657382.0,519.4008,520.019,517.7955,519.9292,1657382.0
2025-04-10 11:55:00,521.52,521.8,517.91,518.61,1538059.0,519.9791,520.2582,516.3797,517.0777,1538059.0
2025-04-10 12:00:00,518.56,520.09,516.25,516.25,1707802.0,517.0278,518.5533,514.7246,514.7246,1707802.0
2025-04-10 12:05:00,516.25,518.93,515.67,517.77,1953132.0,514.7246,517.3967,514.1464,516.2401,1953132.0
2025-04-10 12:10:00,517.76,518.77,515.94,516.27,1242503.0,516.2302,517.2372,514.4156,514.7446,1242503.0
2025-04-10 12:15:00,516.23,516.41,513.68,514.45,1421691.0,514.7047,514.8842,512.1622,512.93,1421691.0
2025-04-10 12:20:00,514.45,514.45,510.24,513.31,3322335.0,512.93,512.93,508.7324,511.7933,3322335.0
2025-04-10 12:25:00,513.32,513.59,509.32,511.86,3033257.0,511.8033,512.0725,507.8151,510.3476,3033257.0
2025-04-10 12:30:00,511.81,517.18,511.51,516.95,2520752.0,510.2978,515.6519,509.9986,515.4226,2520752.0
2025-04-10 12:35:00,516.84,518.84,515.58,518.08,1759620.0,515.3129,517.307,514.0566,516.5492,1759620.0
2025-04-10 12:40:00,518.1,518.23,516.19,517.86,1688739.0,516.5692,516.6988,514.6648,516.3299,1688739.0
2025-04-10 12:45:00,517.8,520.17,515.42,519.48,1697429.0,516.2701,518.6331,513.8971,517.9451,1697429.0
2025-04-10 12:50:00,519.45,520.55,517.13,518.01,1623105.0,517.9152,519.0119,515.602,516.4794,1623105.0
2025-04-10 12:55:00,517.91,520.22,517.72,519.76,846011.0,516.3797,518.6829,516.1903,518.2243,846011.0
2025-04-10 13:00:00,519.67,524.7,518.71,521.08,2595741.0,518.1345,523.1497,517.1774,519.5404,2595741.0
2025-04-10 13:05:00,521.04,521.07,517.15,517.46,1241339.0,519.5005,519.5304,515.622,515.9311,1241339.0
2025-04-10 13:10:00,517.42,517.76,513.5,514.61,1626708.0,515.8912,516.2302,511.9828,513.0895,1626708.0
2025-04-10 13:15:00,514.6,515.85,513.58,515.41,1152627.0,513.0795,514.3258,512.0625,513.8871,1152627.0
2025-04-10 13:20:00,515.37,516.45,512.87,515.84,1119390.0,513.8472,514.9241,511.3546,514.3159,1119390.0
2025-04-10 13:25:00,515.83,519.59,515.49,519.32,1133163.0,514.3059,518.0548,513.9669,517.7856,1133163.0
2025-04-10 13:30:00,519.21,521.0,518.32,519.19,857980.0,517.6759,519.4606,516.7885,517.656,857980.0
2025-04-10 13:35:00,519.16,521.75,518.92,519.34,1158387.0,517.626,520.2084,517.3868,517.8055,1158387.0
2025-04-10 13:40:00,519.37,522.89,519.09,522.63,1208955.0,517.8354,521.345,517.5562,521.0858,1208955.0
2025-04-10 13:45:00,522.66,525.0,522.09,522.59,1389930.0,521.1157,523.4488,520.5474,521.0459,1389930.0
2025-04-10 13:50:00,522.62,524.6,521.07,523.94,1045979.0,521.0758,523.05,519.5304,522.3919,1045979.0
2025-04-10 13:55:00,523.94,525.55,523.75,524.28,1084166.0,522.3919,523.9972,522.2025,522.7309,1084166.0
2025-04-10 14:00:00,524.19,527.75,523.52,527.07,1306396.0,522.6412,526.1907,521.9732,525.5127,1306396.0
2025-04-10 14:05:00,527.05,527.76,522.36,522.56,1560773.0,525.4927,526.2006,520.8166,521.016,1560773.0
2025-04-10 14:10:00,522.54,523.29,520.51,520.93,1245158.0,520.9961,521.7438,518.9721,519.3908,1245158.0
2025-04-10 14:15:00,520.87,523.59,520.31,522.81,1077768.0,519.331,522.043,518.7726,521.2653,1077768.0
2025-04-10 14:20:00,522.83,527.37,522.82,526.36,932551.0,521.2852,525.8118,521.2752,524.8048,932551.0
2025-04-10 14:25:00,526.34,528.76,525.52,528.39,1046167.0,524.7848,527.1977,523.9673,526.8288,1046167.0
2025-04-10 14:30:00,528.39,529.56,526.86,526.96,1178826.0,526.8288,527.9953,525.3033,525.403,1178826.0
2025-04-10 14:35:00,526.95,527.81,525.54,527.43,922295.0,525.393,526.2505,523.9872,525.8716,922295.0
2025-04-10 14:40:00,527.49,529.71,526.65,529.48,747292.0,525.9314,528.1449,525.0939,527.9156,747292.0
2025-04-10 14:45:00,529.42,529.53,525.46,526.56,1134143.0,527.8557,527.9654,523.9074,525.0042,1134143.0
2025-04-10 14:50:00,526.56,528.21,524.41,524.62,990062.0,525.0042,526.6493,522.8605,523.0699,990062.0
2025-04-10 14:55:00,524.68,527.13,523.57,526.07,904034.0,523.1297,525.5725,522.023,524.5156,904034.0
2025-04-10 15:00:00,526.17,529.43,524.95,528.7,1017281.0,524.6153,527.8657,523.3989,527.1379,1017281.0
2025-04-10 15:05:00,528.68,529.21,524.28,524.36,1257676.0,527.1179,527.6463,522.7309,522.8107,1257676.0
2025-04-10 15:10:00,524.38,525.81,523.78,525.34,815687.0,522.8306,524.2564,522.2324,523.7878,815687.0
2025-04-10 15:15:00,525.26,527.28,524.12,526.95,923174.0,523.708,525.7221,522.5714,525.393,923174.0
2025-04-10 15:20:00,526.97,528.69,524.93,525.85,1053394.0,525.413,527.1279,523.379,524.2963,1053394.0
2025-04-10 15:25:00,525.68,527.26,522.37,522.43,999333.0,524.1268,525.7021,520.8266,520.8864,999333.0
2025-04-10 15:30:00,522.47,525.68,522.23,523.97,1414904.0,520.9263,524.1268,520.687,522.4218,1414904.0
2025-04-10 15:35:00,523.85,524.41,521.49,521.65,1629914.0,522.3022,522.8605,519.9492,520.1087,1629914.0
2025-04-10 15:40:00,521.66,522.6,518.2,518.8,2466784.0,520.1187,521.0559,516.6689,517.2671,2466784.0
2025-04-10 15:45:00,518.81,521.33,518.22,519.93,2552250.0,517.2771,519.7896,516.6888,518.3938,2552250.0
2025-04-10 15:50:00,519.9,525.66,519.6,525.23,3910071.0,518.3639,524.1068,518.0647,523.6781,3910071.0
2025-04-10 15:55:00,525.28,526.52,522.11,524.72,5297960.0,523.728,524.9643,520.5673,523.1696,5297960.0
2025-04-11 09:30:00,522.91,524.91,521.1,522.68,1670288.0,521.365,523.3591,519.5603,521.1356,1670288.0
2025-04-11 09:35:00,522.72,525.53,521.31,524.6,1601902.0,521.1755,523.9772,519.7697,523.05,1601902.0
2025-04-11 09:40:00,524.6,526.27,522.15,525.57,1385456.0,523.05,524.715,520.6072,524.0171,1385456.0
2025-04-11 09:45:00,525.61,528.35,525.25,527.19,1226585.0,524.057,526.7889,523.698,525.6323,1226585.0
2025-04-11 09:50:00,527.22,528.84,525.98,528.05,1137543.0,525.6622,527.2774,524.4259,526.4898,1137543.0
2025-04-11 09:55:00,528.14,528.28,526.25,526.4,749700.0,526.5795,526.7191,524.6951,524.8447,749700.0
2025-04-11 10:00:00,526.48,526.8,523.38,525.32,1744687.0,524.9244,525.2435,521.8336,523.7678,1744687.0
2025-04-11 10:05:00,525.39,528.43,524.78,527.19,1226271.0,523.8376,526.8687,523.2294,525.6323,1226271.0
2025-04-11 10:10:00,527.24,527.87,524.35,526.32,794310.0,525.6822,526.3103,522.8007,524.7649,794310.0
2025-04-11 10:15:00,526.32,527.64,523.31,523.57,831899.0,524.7649,526.081,521.7638,522.023,831899.0
2025-04-11 10:20:00,523.55,523.88,520.07,522.0,1482243.0,522.0031,522.3321,518.5334,520.4577,1482243.0
2025-04-11 10:25:00,522.0,522.54,520.42,520.69,834218.0,520.4577,520.9961,518.8823,519.1515,834218.0
2025-04-11 10:30:00,520.8,524.21,520.09,523.83,975262.0,519.2612,522.6611,518.5533,522.2822,975262.0
2025-04-11 10:35:00,523.77,524.71,523.3,524.2,578948.0,522.2224,523.1596,521.7538,522.6512,578948.0
2025-04-11 10:40:00,524.16,525.52,523.09,525.3,756912.0,522.6113,523.9673,521.5444,523.7479,756912.0
2025-04-11 10:45:00,525.31,526.71,525.19,525.91,793827.0,523.7579,525.1537,523.6382,524.3561,793827.0
2025-04-11 10:50:00,525.89,525.89,523.66,524.52,587865.0,524.3362,524.3362,522.1127,522.9702,587865.0
2025-04-11 10:55:00,524.57,525.14,522.94,523.17,481577.0,523.0201,523.5884,521.3949,521.6242,481577.0
2025-04-11 11:00:00,523.14,527.42,522.52,523.03,1284329.0,521.5943,525.8616,520.9761,521.4846,1284329.0
2025-04-11 11:05:00,522.83,523.86,521.76,523.4,691892.0,521.2852,522.3122,520.2184,521.8535,691892.0
2025-04-11 11:10:00,523.44,523.85,521.69,521.9,494423.0,521.8934,522.3022,520.1486,520.3579,494423.0
2025-04-11 11:15:00,521.78,522.56,520.88,521.72,515014.0,520.2383,521.016,519.341,520.1785,515014.0
2025-04-11 11:20:00,521.67,522.83,520.95,521.48,472300.0,520.1286,521.2852,519.4108,519.9392,472300.0
2025-04-11 11:25:00,521.46,523.57,521.37,523.08,618051.0,519.9192,522.023,519.8295,521.5345,618051.0
2025-04-11 11:30:00,523.03,523.98,522.42,523.71,422849.0,521.4846,522.4318,520.8764,522.1626,422849.0
2025-04-11 11:35:00,523.66,526.07,523.06,525.96,509443.0,522.1127,524.5156,521.5145,524.406,509443.0
2025-04-11 11:40:00,525.94,526.05,524.13,525.24,422577.0,524.386,524.4957,522.5814,523.6881,422577.0
2025-04-11 11:45:00,525.22,526.31,524.73,525.88,330382.0,523.6681,524.7549,523.1796,524.3262,330382.0
2025-04-11 11:50:00,525.84,526.26,525.01,525.72,312664.0,524.2863,524.7051,523.4588,524.1667,312664.0
2025-04-11 11:55:00,525.76,527.11,525.74,526.94,498693.0,524.2065,525.5526,524.1866,525.3831,498693.0
2025-04-11 12:00:00,526.93,527.18,526.08,526.95,376569.0,525.3731,525.6223,524.5256,525.393,376569.0
2025-04-11 12:05:00,526.95,528.5,526.9,526.95,613669.0,525.393,526.9384,525.3432,525.393,613669.0
2025-04-11 12:10:00,527.03,528.45,526.96,527.85,379070.0,525.4728,526.8886,525.403,526.2904,379070.0
2025-04-11 12:15:00,527.86,528.66,527.45,528.5,331777.0,526.3003,527.098,525.8915,526.9384,331777.0
2025-04-11 12:20:00,528.53,528.67,527.33,527.39,355265.0,526.9684,527.1079,525.7719,525.8317,355265.0
2025-04-11 12:25:00,527.39,527.95,526.41,527.39,498291.0,525.8317,526.3901,524.8546,525.8317,498291.0
2025-04-11 12:30:00,527.54,530.33,527.44,529.76,820425.0,525.9813,528.763,525.8816,528.1947,820425.0
2025-04-11 12:35:00,529.76,532.0,529.73,531.27,858271.0,528.1947,530.4281,528.1648,529.7003,858271.0
2025-04-11 12:40:00,531.28,532.26,530.64,531.96,714843.0,529.7102,530.6873,529.0721,530.3882,714843.0
2025-04-11 12:45:00,531.97,532.74,531.02,532.61,638535.0,530.3982,531.1659,529.451,531.0363,638535.0
2025-04-11 12:50:00,532.59,532.85,531.66,532.29,670309.0,531.0164,531.2756,530.0891,530.7172,670309.0
2025-04-11 12:55:00,532.39,532.61,531.58,531.72,463382.0,530.817,531.0363,530.0093,530.1489,463382.0
2025-04-11 13:00:00,531.77,532.61,530.6,531.98,489910.0,530.1988,531.0363,529.0322,530.4082,489910.0
2025-04-11 13:05:00,532.07,533.09,531.27,531.83,499564.0,530.4979,531.5149,529.7003,530.2586,499564.0
2025-04-11 13:10:00,531.79,531.96,530.73,531.48,490642.0,530.2187,530.3882,529.1619,529.9096,490642.0
2025-04-11 13:15:00,531.48,532.02,529.66,530.09,472155.0,529.9096,530.448,528.095,528.5237,472155.0
2025-04-11 13:20:00,530.1,531.98,529.67,530.68,535560.0,528.5337,530.4082,528.105,529.112,535560.0
2025-04-11 13:25:00,530.63,530.74,529.48,529.83,418158.0,529.0622,529.1718,527.9156,528.2645,418158.0
2025-04-11 13:30:00,529.84,530.47,528.84,529.96,511986.0,528.2745,528.9026,527.2774,528.3941,511986.0
2025-04-11 13:35:00,529.96,532.88,529.16,532.75,689296.0,528.3941,531.3055,527.5965,531.1759,689296.0
2025-04-11 13:40:00,532.74,536.12,532.65,535.4,1722011.0,531.1659,534.5359,531.0762,533.8181,1722011.0
2025-04-11 13:45:00,535.41,535.49,533.21,534.72,1008304.0,533.828,533.9078,531.6345,533.1401,1008304.0
2025-04-11 13:50:00,534.65,536.43,534.15,535.72,908409.0,533.0703,534.845,532.5718,534.1371,908409.0
2025-04-11 13:55:00,535.76,535.84,534.18,534.7,475891.0,534.177,534.2568,532.6017,533.1201,475891.0
2025-04-11 14:00:00,534.72,534.99,533.71,534.81,655019.0,533.1401,533.4093,532.1331,533.2298,655019.0
2025-04-11 14:05:00,534.8,534.91,532.87,533.38,517909.0,533.2198,533.3295,531.2955,531.804,517909.0
2025-04-11 14:10:00,533.35,534.25,532.72,533.6,518247.0,531.7741,532.6715,531.146,532.0234,518247.0
2025-04-11 14:15:00,533.59,534.1,531.98,532.39,548211.0,532.0134,532.5219,530.4082,530.817,548211.0
2025-04-11 14:20:00,532.4,533.23,531.57,532.9,585882.0,530.8269,531.6545,529.9994,531.3254,585882.0
2025-04-11 14:25:00,532.9,533.26,531.85,533.17,374371.0,531.3254,531.6844,530.2785,531.5946,374371.0
2025-04-11 14:30:00,533.16,533.54,532.65,533.0,438243.0,531.5847,531.9636,531.0762,531.4251,438243.0
2025-04-11 14:35:00,532.93,534.03,532.37,533.3,578003.0,531.3554,532.4521,530.797,531.7243,578003.0
2025-04-11 14:40:00,533.25,534.21,533.18,533.67,384997.0,531.6744,532.6316,531.6046,532.0932,384997.0
2025-04-11 14:45:00,533.68,534.52,533.52,534.17,390087.0,532.1031,532.9407,531.9436,532.5917,390087.0
2025-04-11 14:50:00,534.2,534.31,531.97,533.63,548005.0,532.6216,532.7313,530.3982,532.0533,548005.0
2025-04-11 14:55:00,533.7,533.93,532.05,532.16,332728.0,532.1231,532.3524,530.478,530.5876,332728.0
2025-04-11 15:00:00,532.23,534.28,532.11,533.79,515676.0,530.6574,532.7014,530.5378,532.2128,515676.0
2025-04-11 15:05:00,533.77,534.77,533.07,534.69,688695.0,532.1929,533.1899,531.4949,533.1102,688695.0
2025-04-11 15:10:00,534.68,535.31,534.18,535.06,640064.0,533.1002,533.7283,532.6017,533.4791,640064.0
2025-04-11 15:15:00,535.06,535.24,533.64,534.96,732089.0,533.4791,533.6585,532.0633,533.3794,732089.0
2025-04-11 15:20:00,534.99,535.64,534.49,535.21,557256.0,533.4093,534.0573,532.9107,533.6286,557256.0
2025-04-11 15:25:00,535.19,535.68,534.39,534.74,681015.0,533.6087,534.0972,532.811,533.16,681015.0
2025-04-11 15:30:00,534.67,535.16,533.93,534.99,633531.0,533.0902,533.5788,532.3524,533.4093,633531.0
2025-04-11 15:35:00,534.99,534.99,533.48,534.62,889223.0,533.4093,533.4093,531.9037,533.0404,889223.0
2025-04-11 15:40:00,534.55,535.16,534.25,534.91,696053.0,532.9706,533.5788,532.6715,533.3295,696053.0
2025-04-11 15:45:00,534.9,535.1,534.03,534.62,1098173.0,533.3195,533.5189,532.4521,533.0404,1098173.0
2025-04-11 15:50:00,534.59,535.45,533.96,534.83,2155925.0,533.0105,533.8679,532.3823,533.2497,2155925.0
2025-04-11 15:55:00,534.81,535.28,533.75,533.98,4503270.0,533.2298,533.6984,532.1729,532.4023,4503270.0
2025-04-14 09:30:00,544.02,544.28,541.97,542.62,2305387.0,542.4126,542.6718,540.3686,541.0167,2305387.0
2025-04-14 09:35:00,542.65,542.85,540.93,540.93,1091413.0,541.0466,541.246,539.3317,539.3317,1091413.0
2025-04-14 09:40:00,540.95,541.15,539.25,540.72,1089128.0,539.3517,539.5511,537.6567,539.1223,1089128.0
2025-04-14 09:45:00,540.75,541.49,539.21,541.28,973680.0,539.1523,539.8901,537.6168,539.6807,973680.0
2025-04-14 09:50:00,541.24,541.95,540.16,541.62,840184.0,539.6408,540.3487,538.564,540.0197,840184.0
2025-04-14 09:55:00,541.62,541.8,540.27,540.47,567269.0,540.0197,540.1991,538.6737,538.8731,567269.0
2025-04-14 10:00:00,540.63,543.09,539.96,542.51,881572.0,539.0326,541.4853,538.3646,540.9071,881572.0
2025-04-14 10:05:00,542.53,543.49,541.91,542.04,700427.0,540.927,541.8842,540.3088,540.4384,700427.0
2025-04-14 10:10:00,542.1,542.12,540.9,541.42,532340.0,540.4983,540.5182,539.3018,539.8203,532340.0
2025-04-14 10:15:00,541.5,541.99,539.71,540.95,666591.0,539.9,540.3886,538.1153,539.3517,666591.0
2025-04-14 10:20:00,541.0,541.53,540.1,541.22,343600.0,539.4015,539.9299,538.5042,539.6209,343600.0
2025-04-14 10:25:00,541.25,542.4,540.67,542.12,535865.0,539.6508,540.7974,539.0725,540.5182,535865.0
2025-04-14 10:30:00,542.14,542.67,541.63,542.11,476551.0,540.5381,541.0666,540.0297,540.5082,476551.0
2025-04-14 10:35:00,542.11,542.83,541.76,542.59,275361.0,540.5082,541.2261,540.1593,540.9868,275361.0
2025-04-14 10:40:00,542.63,543.02,542.0,542.35,313207.0,541.0267,541.4155,540.3986,540.7475,313207.0
2025-04-14 10:45:00,542.36,543.2,541.94,542.98,381208.0,540.7575,541.595,540.3387,541.3757,381208.0
2025-04-14 10:50:00,542.99,543.85,542.92,543.8,507778.0,541.3856,542.2431,541.3158,542.1932,507778.0
2025-04-14 10:55:00,543.79,543.82,542.15,542.42,571876.0,542.1833,542.2132,540.5481,540.8173,571876.0
2025-04-14 11:00:00,542.44,543.09,541.4,541.78,766735.0,540.8373,541.4853,539.8003,540.1792,766735.0
2025-04-14 11:05:00,541.82,542.0,540.7,541.19,554767.0,540.2191,540.3986,539.1024,539.591,554767.0
2025-04-14 11:10:00,541.17,541.74,540.43,540.65,417965.0,539.571,540.1393,538.8332,539.0525,417965.0
2025-04-14 11:15:00,540.67,541.03,540.12,540.95,427031.0,539.0725,539.4314,538.5241,539.3517,427031.0
2025-04-14 11:20:00,540.96,541.23,540.28,540.33,334714.0,539.3616,539.6308,538.6836,538.7335,334714.0
2025-04-14 11:25:00,540.27,540.37,538.43,538.52,707583.0,538.6737,538.7734,536.8391,536.9288,707583.0
2025-04-14 11:30:00,538.64,539.78,538.11,539.73,581234.0,537.0485,538.1851,536.5201,538.1353,581234.0
2025-04-14 11:35:00,539.75,539.93,537.5,537.6,677214.0,538.1552,538.3347,535.9119,536.0116,677214.0
2025-04-14 11:40:00,537.57,538.33,536.88,538.23,827978.0,535.9816,536.7394,535.2937,536.6397,827978.0
2025-04-14 11:45:00,538.18,538.29,535.67,535.9,789482.0,536.5898,536.6995,534.0873,534.3166,789482.0
2025-04-14 11:50:00,535.88,536.3,535.23,536.2,811562.0,534.2966,534.7154,533.6486,534.6157,811562.0
2025-04-14 11:55:00,536.15,537.13,535.73,535.74,714740.0,534.5658,535.5429,534.1471,534.1571,714740.0
2025-04-14 12:00:00,535.73,536.85,535.36,536.53,617537.0,534.1471,535.2638,533.7782,534.9447,617537.0
2025-04-14 12:05:00,536.53,536.79,535.46,535.74,648930.0,534.9447,535.204,533.8779,534.1571,648930.0
2025-04-14 12:10:00,535.75,536.09,533.86,535.43,1211735.0,534.167,534.506,532.2826,533.848,1211735.0
2025-04-14 12:15:00,535.47,537.54,535.37,536.91,867625.0,533.8879,535.9517,533.7881,535.3236,867625.0
2025-04-14 12:20:00,536.9,537.85,535.98,536.6,880620.0,535.3136,536.2608,534.3963,535.0145,880620.0
2025-04-14 12:25:00,536.64,536.78,535.16,535.85,346844.0,535.0544,535.194,533.5788,534.2667,346844.0
2025-04-14 12:30:00,535.82,537.64,535.44,537.48,450506.0,534.2368,536.0514,533.8579,535.8919,450506.0
2025-04-14 12:35:00,537.51,537.86,536.94,537.11,321677.0,535.9218,536.2708,535.3535,535.523,321677.0
2025-04-14 12:40:00,537.06,537.62,536.6,537.58,222835.0,535.4732,536.0315,535.0145,535.9916,222835.0
2025-04-14 12:45:00,537.54,537.92,536.96,537.05,276453.0,535.9517,536.3306,535.3734,535.4632,276453.0
2025-04-14 12:50:00,537.03,537.05,535.65,536.94,568308.0,535.4432,535.4632,534.0673,535.3535,568308.0
2025-04-14 12:55:00,536.94,537.09,535.37,535.52,364643.0,535.3535,535.5031,533.7881,533.9377,364643.0
2025-04-14 13:00:00,535.6,539.23,535.29,536.44,1179381.0,534.0175,537.6367,533.7084,534.855,1179381.0
2025-04-14 13:05:00,536.5,537.0,535.71,536.73,334376.0,534.9148,535.4133,534.1271,535.1441,334376.0
2025-04-14 13:10:00,536.73,537.19,536.15,536.81,221451.0,535.1441,535.6028,534.5658,535.2239,221451.0
2025-04-14 13:15:00,536.81,537.53,536.01,537.49,300671.0,535.2239,535.9418,534.4263,535.9019,300671.0
2025-04-14 13:20:00,537.51,538.55,537.21,538.55,289862.0,535.9218,536.9588,535.6227,536.9588,289862.0
2025-04-14 13:25:00,538.51,538.51,537.04,537.3,304553.0,536.9189,536.9189,535.4532,535.7124,304553.0
2025-04-14 13:30:00,537.26,537.92,536.49,537.51,363702.0,535.6726,536.3306,534.9048,535.9218,363702.0
2025-04-14 13:35:00,537.44,538.16,537.16,537.69,239997.0,535.852,536.5699,535.5729,536.1013,239997.0
2025-04-14 13:40:00,537.7,538.18,536.96,537.04,302092.0,536.1113,536.5898,535.3734,535.4532,302092.0
2025-04-14 13:45:00,537.13,537.94,536.64,537.69,276726.0,535.5429,536.3506,535.0544,536.1013,276726.0
2025-04-14 13:50:00,537.75,539.45,537.49,538.81,450617.0,536.1611,537.8561,535.9019,537.218,450617.0
2025-04-14 13:55:00,538.83,539.28,538.42,538.97,262990.0,537.2379,537.6866,536.8291,537.3775,262990.0
2025-04-14 14:00:00,538.95,539.69,538.87,539.43,325166.0,537.3576,538.0954,537.2778,537.8362,325166.0
2025-04-14 14:05:00,539.51,539.85,538.96,539.64,387448.0,537.9159,538.2549,537.3675,538.0455,387448.0
2025-04-14 14:10:00,539.59,539.78,538.81,539.32,264133.0,537.9957,538.1851,537.218,537.7265,264133.0
2025-04-14 14:15:00,539.3,539.77,538.99,539.68,337202.0,537.7065,538.1751,537.3975,538.0854,337202.0
2025-04-14 14:20:00,539.71,540.45,539.6,540.39,416757.0,538.1153,538.8531,538.0056,538.7933,416757.0
2025-04-14 14:25:00,540.39,540.51,539.91,540.38,236800.0,538.7933,538.913,538.3147,538.7833,236800.0
2025-04-14 14:30:00,540.38,540.79,540.05,540.6,407950.0,538.7833,539.1921,538.4543,539.0027,407950.0
2025-04-14 14:35:00,540.6,540.89,540.38,540.62,248099.0,539.0027,539.2918,538.7833,539.0226,248099.0
2025-04-14 14:40:00,540.66,541.31,540.62,541.19,315706.0,539.0625,539.7106,539.0226,539.591,315706.0
2025-04-14 14:45:00,541.19,541.3,540.4,540.91,471275.0,539.591,539.7006,538.8033,539.3118,471275.0
2025-04-14 14:50:00,540.94,541.12,540.47,540.78,387979.0,539.3417,539.5212,538.8731,539.1822,387979.0
2025-04-14 14:55:00,540.79,541.03,540.47,540.73,409156.0,539.1921,539.4314,538.8731,539.1323,409156.0
2025-04-14 15:00:00,540.77,541.43,540.64,541.4,450828.0,539.1722,539.8302,539.0426,539.8003,450828.0
2025-04-14 15:05:00,541.4,542.18,541.28,542.09,527784.0,539.8003,540.578,539.6807,540.4883,527784.0
2025-04-14 15:10:00,542.1,542.58,541.74,542.35,654382.0,540.4983,540.9768,540.1393,540.7475,654382.0
2025-04-14 15:15:00,542.36,542.36,541.34,541.53,685863.0,540.7575,540.7575,539.7405,539.9299,685863.0
2025-04-14 15:20:00,541.59,542.08,541.26,541.85,425428.0,539.9898,540.4783,539.6607,540.249,425428.0
2025-04-14 15:25:00,541.87,541.95,541.01,541.33,398554.0,540.2689,540.3487,539.4115,539.7305,398554.0
2025-04-14 15:30:00,541.32,541.59,540.66,541.48,525236.0,539.7206,539.9898,539.0625,539.8801,525236.0
2025-04-14 15:35:00,541.49,541.67,540.87,541.24,930233.0,539.8901,540.0695,539.2719,539.6408,930233.0
2025-04-14 15:40:00,541.22,542.15,541.15,541.65,764060.0,539.6209,540.5481,539.5511,540.0496,764060.0
2025-04-14 15:45:00,541.66,541.8,540.37,540.88,809661.0,540.0596,540.1991,538.7734,539.2819,809661.0
2025-04-14 15:50:00,540.87,540.87,539.13,539.69,2485323.0,539.2719,539.2719,537.537,538.0954,2485323.0
2025-04-14 15:55:00,539.69,539.83,538.36,538.97,2459436.0,538.0954,538.235,536.7693,537.3775,2459436.0
2025-04-15 09:30:00,539.68,540.84,539.24,540.26,1201139.0,538.0854,539.242,537.6467,538.6637,1201139.0
2025-04-15 09:35:00,540.26,541.62,539.5,541.44,647332.0,538.6637,540.0197,537.9059,539.8402,647332.0
2025-04-15 09:40:00,541.45,542.22,541.22,541.78,631709.0,539.8502,540.6179,539.6209,540.1792,631709.0
2025-04-15 09:45:00,541.8,542.41,541.01,542.11,574159.0,540.1991,540.8073,539.4115,540.5082,574159.0
2025-04-15 09:50:00,542.14,542.95,541.89,542.45,651697.0,540.5381,541.3458,540.2889,540.8472,651697.0
2025-04-15 09:55:00,542.47,542.64,541.42,541.48,539295.0,540.8672,541.0367,539.8203,539.8801,539295.0
2025-04-15 10:00:00,541.52,542.35,541.23,541.9,431219.0,539.92,540.7475,539.6308,540.2989,431219.0
2025-04-15 10:05:00,541.93,542.49,541.63,541.92,455248.0,540.3288,540.8871,540.0297,540.3188,455248.0
2025-04-15 10:10:00,541.9,543.23,541.53,541.74,488656.0,540.2989,541.6249,539.9299,540.1393,488656.0
2025-04-15 10:15:00,541.75,542.56,539.1,539.41,1553946.0,540.1493,540.9569,537.5071,537.8162,1553946.0
2025-04-15 10:20:00,539.39,540.9,538.14,539.46,1188125.0,537.7963,539.3018,536.55,537.8661,1188125.0
2025-04-15 10:25:00,539.48,540.05,538.74,539.4,626407.0,537.886,538.4543,537.1482,537.8062,626407.0
2025-04-15 10:30:00,539.4,540.98,539.34,540.85,489577.0,537.8062,539.3816,537.7464,539.252,489577.0
2025-04-15 10:35:00,540.83,541.04,539.72,539.9,365845.0,539.232,539.4414,538.1253,538.3048,365845.0
2025-04-15 10:40:00,539.95,541.88,539.51,541.64,472939.0,538.3546,540.2789,537.9159,540.0396,472939.0
2025-04-15 10:45:00,541.66,541.8,539.08,540.7,835460.0,540.0596,540.1991,537.4872,539.1024,835460.0
2025-04-15 10:50:00,540.65,541.15,539.78,541.02,353752.0,539.0525,539.5511,538.1851,539.4215,353752.0
2025-04-15 10:55:00,541.08,541.6,540.5,540.58,332822.0,539.4813,539.9997,538.903,538.9828,332822.0
2025-04-15 11:00:00,540.58,541.51,540.43,541.45,343826.0,538.9828,539.91,538.8332,539.8502,343826.0
2025-04-15 11:05:00,541.45,541.64,540.42,540.89,317992.0,539.8502,540.0396,538.8232,539.2918,317992.0
2025-04-15 11:10:00,540.89,541.57,540.45,541.49,283172.0,539.2918,539.9698,538.8531,539.8901,283172.0
2025-04-15 11:15:00,541.44,541.85,541.29,541.47,219291.0,539.8402,540.249,539.6907,539.8701,219291.0
2025-04-15 11:20:00,541.55,542.03,541.4,541.7,245834.0,539.9499,540.4285,539.8003,540.0994,245834.0
2025-04-15 11:25:00,541.67,541.69,540.15,540.17,329758.0,540.0695,540.0895,538.554,538.574,329758.0
2025-04-15 11:30:00,540.22,541.53,540.09,540.64,328910.0,538.6238,539.9299,538.4942,539.0426,328910.0
2025-04-15 11:35:00,540.67,541.0,539.77,540.35,373578.0,539.0725,539.4015,538.1751,538.7534,373578.0
2025-04-15 11:40:00,540.39,540.58,540.05,540.37,152620.0,538.7933,538.9828,538.4543,538.7734,152620.0
2025-04-15 11:45:00,540.32,540.82,539.62,539.93,342333.0,538.7235,539.222,538.0256,538.3347,342333.0
2025-04-15 11:50:00,540.0,541.29,539.44,540.83,424235.0,538.4045,539.6907,537.8461,539.232,424235.0
2025-04-15 11:55:00,540.79,541.0,540.19,540.97,210039.0,539.1921,539.4015,538.5939,539.3716,210039.0
2025-04-15 12:00:00,541.0,541.62,540.9,541.33,142157.0,539.4015,540.0197,539.3018,539.7305,142157.0
2025-04-15 12:05:00,541.33,541.51,540.52,540.77,198659.0,539.7305,539.91,538.9229,539.1722,198659.0
2025-04-15 12:10:00,540.73,541.2,540.51,540.91,158061.0,539.1323,539.6009,538.913,539.3118,158061.0
2025-04-15 12:15:00,540.93,541.31,540.37,540.72,171066.0,539.3317,539.7106,538.7734,539.1223,171066.0
2025-04-15 12:20:00,540.74,541.37,540.48,541.31,150068.0,539.1423,539.7704,538.883,539.7106,150068.0
2025-04-15 12:25:00,541.31,541.62,540.9,540.98,228745.0,539.7106,540.0197,539.3018,539.3816,228745.0
2025-04-15 12:30:00,541.0,541.44,540.72,540.78,152292.0,539.4015,539.8402,539.1223,539.1822,152292.0
2025-04-15 12:35:00,540.83,541.06,540.24,540.28,182757.0,539.232,539.4613,538.6438,538.6836,182757.0
2025-04-15 12:40:00,540.26,540.79,539.97,540.72,250449.0,538.6637,539.1921,538.3746,539.1223,250449.0
2025-04-15 12:45:00,540.7,541.14,540.51,540.64,193499.0,539.1024,539.5411,538.913,539.0426,193499.0
2025-04-15 12:50:00,540.64,540.74,539.39,539.51,167510.0,539.0426,539.1423,537.7963,537.9159,167510.0
2025-04-15 12:55:00,539.48,539.49,538.48,539.04,540686.0,537.886,537.896,536.889,537.4473,540686.0
2025-04-15 13:00:00,539.01,539.69,538.46,539.64,419897.0,537.4174,538.0954,536.869,538.0455,419897.0
2025-04-15 13:05:00,539.64,539.9,539.11,539.15,273018.0,538.0455,538.3048,537.5171,537.557,273018.0
2025-04-15 13:10:00,539.17,539.57,538.9,539.35,268746.0,537.5769,537.9757,537.3077,537.7564,268746.0
2025-04-15 13:15:00,539.34,539.45,538.31,538.65,238757.0,537.7464,537.8561,536.7195,537.0585,238757.0
2025-04-15 13:20:00,538.63,538.82,537.5,538.07,414316.0,537.0385,537.228,535.9119,536.4802,414316.0
2025-04-15 13:25:00,538.07,538.26,537.37,537.76,306216.0,536.4802,536.6696,535.7822,536.1711,306216.0
2025-04-15 13:30:00,537.77,538.67,537.71,538.05,293202.0,536.1811,537.0784,536.1212,536.4602,293202.0
2025-04-15 13:35:00,538.01,538.8,537.61,538.7,264477.0,536.4203,537.208,536.0215,537.1083,264477.0
2025-04-15 13:40:00,538.74,539.25,538.66,538.81,371346.0,537.1482,537.6567,537.0684,537.218,371346.0
2025-04-15 13:45:00,538.83,539.0,538.43,538.94,163795.0,537.2379,537.4074,536.8391,537.3476,163795.0
2025-04-15 13:50:00,538.96,539.05,537.45,537.5,624638.0,537.3675,537.4573,535.862,535.9119,624638.0
2025-04-15 13:55:00,537.49,538.65,537.38,538.29,334841.0,535.9019,537.0585,535.7922,536.6995,334841.0
2025-04-15 14:00:00,538.32,538.78,537.67,538.12,349889.0,536.7294,537.1881,536.0814,536.53,349889.0
2025-04-15 14:05:00,538.1,538.2,537.44,538.08,299834.0,536.5101,536.6098,535.852,536.4901,299834.0
2025-04-15 14:10:00,538.08,538.22,537.05,537.38,335441.0,536.4901,536.6297,535.4632,535.7922,335441.0
2025-04-15 14:15:00,537.37,537.53,536.81,537.07,359878.0,535.7822,535.9418,535.2239,535.4831,359878.0
2025-04-15 14:20:00,537.06,537.6,536.81,537.35,300427.0,535.4732,536.0116,535.2239,535.7623,300427.0
2025-04-15 14:25:00,537.31,538.06,537.17,537.5,299833.0,535.7224,536.4702,535.5828,535.9119,299833.0
2025-04-15 14:30:00,537.44,538.33,537.43,538.27,327793.0,535.852,536.7394,535.8421,536.6796,327793.0
2025-04-15 14:35:00,538.27,538.44,537.62,537.93,397159.0,536.6796,536.8491,536.0315,536.3406,397159.0
2025-04-15 14:40:00,537.95,538.71,537.78,538.66,244434.0,536.3605,537.1183,536.191,537.0684,244434.0
2025-04-15 14:45:00,538.67,539.21,538.26,538.4,396661.0,537.0784,537.6168,536.6696,536.8092,396661.0
2025-04-15 14:50:00,538.39,538.58,538.0,538.49,315879.0,536.7992,536.9887,536.4104,536.8989,315879.0
2025-04-15 14:55:00,538.49,538.99,538.43,538.63,251269.0,536.8989,537.3975,536.8391,537.0385,251269.0
2025-04-15 15:00:00,538.63,538.74,538.02,538.46,293801.0,537.0385,537.1482,536.4303,536.869,293801.0
2025-04-15 15:05:00,538.49,538.67,538.12,538.32,172115.0,536.8989,537.0784,536.53,536.7294,172115.0
2025-04-15 15:10:00,538.32,539.2,538.08,538.97,495110.0,536.7294,537.6068,536.4901,537.3775,495110.0
2025-04-15 15:15:00,538.98,539.29,538.82,539.13,324861.0,537.3875,537.6966,537.228,537.537,324861.0
2025-04-15 15:20:00,539.12,539.24,538.37,538.54,309174.0,537.5271,537.6467,536.7793,536.9488,309174.0
2025-04-15 15:25:00,538.53,538.53,537.74,538.34,455984.0,536.9388,536.9388,536.1511,536.7494,455984.0
2025-04-15 15:30:00,538.36,538.69,538.05,538.26,442983.0,536.7693,537.0983,536.4602,536.6696,442983.0
2025-04-15 15:35:00,538.2,538.65,537.8,537.95,427640.0,536.6098,537.0585,536.211,536.3605,427640.0
2025-04-15 15:40:00,537.93,538.39,537.8,538.13,324627.0,536.3406,536.7992,536.211,536.54,324627.0
2025-04-15 15:45:00,538.14,538.22,537.14,537.76,824012.0,536.55,536.6297,535.5529,536.1711,824012.0
2025-04-15 15:50:00,537.77,538.73,537.55,538.32,1322829.0,536.1811,537.1382,535.9617,536.7294,1322829.0
2025-04-15 15:55:00,538.32,538.35,537.4,537.72,2710423.0,536.7294,536.7593,535.8121,536.1312,2710423.0
2025-04-16 09:30:00,531.68,533.31,531.57,532.88,1640588.0,530.1091,531.7342,529.9994,531.3055,1640588.0
2025-04-16 09:35:00,532.83,533.86,532.43,533.17,644130.0,531.2557,532.2826,530.8568,531.5946,644130.0
2025-04-16 09:40:00,533.14,533.42,532.35,532.53,689080.0,531.5647,531.8439,530.7771,530.9565,689080.0
2025-04-16 09:45:00,532.59,532.75,531.39,531.77,766402.0,531.0164,531.1759,529.8199,530.1988,766402.0
2025-04-16 09:50:00,531.72,531.88,530.19,530.54,910297.0,530.1489,530.3085,528.6235,528.9724,910297.0
2025-04-16 09:55:00,530.5,531.29,529.92,529.92,609542.0,528.9325,529.7202,528.3543,528.3543,609542.0
2025-04-16 10:00:00,529.9,530.64,529.65,530.42,465466.0,528.3343,529.0721,528.085,528.8528,465466.0
2025-04-16 10:05:00,530.45,531.57,530.4,531.24,600717.0,528.8827,529.9994,528.8328,529.6704,600717.0
2025-04-16 10:10:00,531.19,531.47,530.15,530.15,471953.0,529.6205,529.8997,528.5836,528.5836,471953.0
2025-04-16 10:15:00,530.19,530.58,529.97,530.53,409547.0,528.6235,529.0123,528.4041,528.9624,409547.0
2025-04-16 10:20:00,530.48,531.54,530.2,531.54,419434.0,528.9126,529.9695,528.6334,529.9695,419434.0
2025-04-16 10:25:00,531.5,532.21,531.25,531.77,518658.0,529.9296,530.6375,529.6803,530.1988,518658.0
2025-04-16 10:30:00,531.76,532.16,531.3,532.1,334577.0,530.1888,530.5876,529.7302,530.5278,334577.0
2025-04-16 10:35:00,532.12,532.27,531.33,532.1,259298.0,530.5478,530.6973,529.7601,530.5278,259298.0
2025-04-16 10:40:00,532.1,532.96,532.0,532.74,408322.0,530.5278,531.3853,530.4281,531.1659,408322.0
2025-04-16 10:45:00,532.72,532.75,532.02,532.07,267647.0,531.146,531.1759,530.448,530.4979,267647.0
2025-04-16 10:50:00,532.06,532.6,531.98,532.06,193336.0,530.4879,531.0263,530.4082,530.4879,193336.0
2025-04-16 10:55:00,532.02,532.45,531.54,532.27,279891.0,530.448,530.8768,529.9695,530.6973,279891.0
2025-04-16 11:00:00,532.29,532.93,532.03,532.03,332150.0,530.7172,531.3554,530.458,530.458,332150.0
2025-04-16 11:05:00,532.11,532.86,531.7,532.73,255948.0,530.5378,531.2856,530.129,531.1559,255948.0
2025-04-16 11:10:00,532.76,533.08,532.54,532.69,399724.0,531.1859,531.5049,530.9665,531.1161,399724.0
2025-04-16 11:15:00,532.73,532.88,531.89,532.37,247637.0,531.1559,531.3055,530.3184,530.797,247637.0
2025-04-16 11:20:00,532.38,534.46,532.15,534.44,582129.0,530.807,532.8808,530.5777,532.8609,582129.0
2025-04-16 11:25:00,534.45,535.11,534.37,534.64,566059.0,532.8709,533.5289,532.7911,533.0603,566059.0
2025-04-16 11:30:00,534.66,534.73,533.81,534.36,354314.0,533.0802,533.15,532.2328,532.7811,354314.0
2025-04-16 11:35:00,534.39,534.46,533.69,533.89,233491.0,532.811,532.8808,532.1131,532.3125,233491.0
2025-04-16 11:40:00,533.87,533.88,533.1,533.27,290763.0,532.2926,532.3025,531.5249,531.6944,290763.0
2025-04-16 11:45:00,533.28,533.44,532.6,532.65,228794.0,531.7043,531.8638,531.0263,531.0762,228794.0
2025-04-16 11:50:00,532.64,532.86,532.03,532.14,379123.0,531.0662,531.2856,530.458,530.5677,379123.0
2025-04-16 11:55:00,532.15,532.37,531.38,531.71,354583.0,530.5777,530.797,529.8099,530.139,354583.0
2025-04-16 12:00:00,531.73,531.87,531.17,531.78,345120.0,530.1589,530.2985,529.6006,530.2088,345120.0
2025-04-16 12:05:00,531.78,531.78,530.76,531.45,398347.0,530.2088,530.2088,529.1918,529.8797,398347.0
2025-04-16 12:10:00,531.44,531.86,531.22,531.49,242328.0,529.8698,530.2885,529.6504,529.9196,242328.0
2025-04-16 12:15:00,531.5,531.76,531.12,531.48,210241.0,529.9296,530.1888,529.5507,529.9096,210241.0
2025-04-16 12:20:00,531.44,531.55,530.93,531.47,246545.0,529.8698,529.9794,529.3613,529.8997,246545.0
2025-04-16 12:25:00,531.47,531.8,531.25,531.5,182003.0,529.8997,530.2287,529.6803,529.9296,182003.0
2025-04-16 12:30:00,531.5,532.07,531.3,532.02,289102.0,529.9296,530.4979,529.7302,530.448,289102.0
2025-04-16 12:35:00,532.03,532.12,530.79,530.95,384416.0,530.458,530.5478,529.2217,529.3812,384416.0
2025-04-16 12:40:00,530.92,531.55,530.53,531.49,332221.0,529.3513,529.9794,528.9624,529.9196,332221.0
2025-04-16 12:45:00,531.49,531.58,530.72,530.99,208711.0,529.9196,530.0093,529.1519,529.4211,208711.0
2025-04-16 12:50:00,531.01,531.19,530.67,531.12,167418.0,529.441,529.6205,529.102,529.5507,167418.0
2025-04-16 12:55:00,531.12,531.27,530.76,530.89,185931.0,529.5507,529.7003,529.1918,529.3214,185931.0
2025-04-16 13:00:00,530.93,531.32,530.44,530.64,248256.0,529.3613,529.7501,528.8727,529.0721,248256.0
2025-04-16 13:05:00,530.61,531.27,530.36,530.57,260200.0,529.0422,529.7003,528.793,529.0023,260200.0
2025-04-16 13:10:00,530.57,530.83,530.22,530.54,291294.0,529.0023,529.2616,528.6534,528.9724,291294.0
2025-04-16 13:15:00,530.58,531.57,530.54,531.4,224669.0,529.0123,529.9994,528.9724,529.8299,224669.0
2025-04-16 13:20:00,531.4,531.71,530.66,530.85,280001.0,529.8299,530.139,529.0921,529.2815,280001.0
2025-04-16 13:25:00,530.83,531.62,530.71,531.53,198444.0,529.2616,530.0492,529.1419,529.9595,198444.0
2025-04-16 13:30:00,531.55,531.62,528.38,528.46,1366229.0,529.9794,530.0492,526.8188,526.8986,1366229.0
2025-04-16 13:35:00,528.49,529.37,527.98,528.26,683552.0,526.9285,527.8059,526.42,526.6992,683552.0
2025-04-16 13:40:00,528.27,528.28,526.74,527.26,1031871.0,526.7091,526.7191,525.1836,525.7021,1031871.0
2025-04-16 13:45:00,527.25,527.25,525.66,526.07,1056898.0,525.6921,525.6921,524.1068,524.5156,1056898.0
2025-04-16 13:50:00,526.07,526.71,525.26,525.66,1216844.0,524.5156,525.1537,523.708,524.1068,1216844.0
2025-04-16 13:55:00,525.65,526.07,523.94,524.1,1208290.0,524.0969,524.5156,522.3919,522.5514,1208290.0
2025-04-16 14:00:00,524.1,525.98,524.06,525.35,1159558.0,522.5514,524.4259,522.5116,523.7978,1159558.0
2025-04-16 14:05:00,525.38,526.04,524.72,525.8,695068.0,523.8277,524.4857,523.1696,524.2464,695068.0
2025-04-16 14:10:00,525.82,526.32,525.33,526.09,470673.0,524.2664,524.7649,523.7778,524.5356,470673.0
2025-04-16 14:15:00,526.11,526.32,524.69,525.12,448930.0,524.5555,524.7649,523.1397,523.5684,448930.0
2025-04-16 14:20:00,525.09,526.57,524.72,526.28,527814.0,523.5385,525.0141,523.1696,524.725,527814.0
2025-04-16 14:25:00,526.25,526.84,525.85,526.0,623039.0,524.6951,525.2834,524.2963,524.4458,623039.0
2025-04-16 14:30:00,526.0,526.18,525.32,525.49,416219.0,524.4458,524.6253,523.7678,523.9373,416219.0
2025-04-16 14:35:00,525.44,525.51,524.07,524.14,548999.0,523.8875,523.9573,522.5215,522.5913,548999.0
2025-04-16 14:40:00,524.09,524.55,523.65,523.95,606184.0,522.5415,523.0001,522.1028,522.4019,606184.0
2025-04-16 14:45:00,523.93,524.3,523.64,523.86,365427.0,522.3819,522.7509,522.0928,522.3122,365427.0
2025-04-16 14:50:00,523.82,523.88,523.11,523.18,493443.0,522.2723,522.3321,521.5644,521.6342,493443.0
2025-04-16 14:55:00,523.23,523.77,522.71,522.84,620425.0,521.684,522.2224,521.1656,521.2952,620425.0
2025-04-16 15:00:00,522.83,523.29,522.0,522.21,792379.0,521.2852,521.7438,520.4577,520.667,792379.0
2025-04-16 15:05:00,522.23,522.66,521.57,521.72,985401.0,520.687,521.1157,520.0289,520.1785,985401.0
2025-04-16 15:10:00,521.72,522.57,520.84,521.98,1246062.0,520.1785,521.026,519.3011,520.4377,1246062.0
2025-04-16 15:15:00,522.0,522.35,521.2,521.2,674124.0,520.4577,520.8066,519.66,519.66,674124.0
2025-04-16 15:20:00,521.2,521.46,520.56,520.73,662996.0,519.66,519.9192,519.0219,519.1914,662996.0
2025-04-16 15:25:00,520.71,520.93,520.29,520.67,770874.0,519.1715,519.3908,518.7527,519.1316,770874.0
2025-04-16 15:30:00,520.69,522.31,520.69,521.83,1148075.0,519.1515,520.7667,519.1515,520.2882,1148075.0
2025-04-16 15:35:00,521.81,522.28,521.25,522.13,1053682.0,520.2682,520.7368,519.7099,520.5873,1053682.0
2025-04-16 15:40:00,522.14,523.0,521.92,522.46,1100551.0,520.5972,521.4547,520.3779,520.9163,1100551.0
2025-04-16 15:45:00,522.45,523.1,522.11,522.91,1198509.0,520.9063,521.5544,520.5673,521.365,1198509.0
2025-04-16 15:50:00,522.93,525.91,522.93,525.52,2588153.0,521.3849,524.3561,521.3849,523.9673,2588153.0
2025-04-16 15:55:00,525.49,526.17,524.16,525.73,3906822.0,523.9373,524.6153,522.6113,524.1766,3906822.0
2025-04-17 09:30:00,527.65,528.49,526.53,527.11,1219826.0,526.091,526.9285,524.9743,525.5526,1219826.0
2025-04-17 09:35:00,527.1,527.8,526.36,526.91,782071.0,525.5426,526.2405,524.8048,525.3531,782071.0
2025-04-17 09:40:00,526.92,528.4,526.41,527.49,727940.0,525.3631,526.8387,524.8546,525.9314,727940.0
2025-04-17 09:45:00,527.51,527.85,526.53,527.73,542902.0,525.9514,526.2904,524.9743,526.1707,542902.0
2025-04-17 09:50:00,527.75,529.31,527.69,528.85,646413.0,526.1907,527.7461,526.1308,527.2874,646413.0
2025-04-17 09:55:00,528.86,529.08,527.92,528.74,418233.0,527.2974,527.5167,526.3602,527.1777,418233.0
2025-04-17 10:00:00,528.68,529.15,527.77,528.59,501311.0,527.1179,527.5865,526.2106,527.0282,501311.0
2025-04-17 10:05:00,528.6,528.88,527.02,527.5,585791.0,527.0382,527.3173,525.4628,525.9414,585791.0
2025-04-17 10:10:00,527.47,528.59,527.17,527.41,466556.0,525.9115,527.0282,525.6124,525.8517,466556.0
2025-04-17 10:15:00,527.38,527.67,526.35,526.72,344656.0,525.8218,526.1109,524.7948,525.1637,344656.0
2025-04-17 10:20:00,526.72,527.0,525.91,526.09,450374.0,525.1637,525.4429,524.3561,524.5356,450374.0
2025-04-17 10:25:00,526.05,526.41,525.16,525.28,339447.0,524.4957,524.8546,523.6083,523.728,339447.0
2025-04-17 10:30:00,525.28,525.75,524.28,525.18,724224.0,523.728,524.1966,522.7309,523.6283,724224.0
2025-04-17 10:35:00,525.03,525.14,523.91,524.4,444276.0,523.4787,523.5884,522.362,522.8506,444276.0
2025-04-17 10:40:00,524.4,525.9,524.26,525.75,678028.0,522.8506,524.3461,522.711,524.1966,678028.0
2025-04-17 10:45:00,525.76,526.15,525.49,525.75,299848.0,524.2065,524.5954,523.9373,524.1966,299848.0
2025-04-17 10:50:00,525.77,526.26,525.13,525.8,347137.0,524.2165,524.7051,523.5784,524.2464,347137.0
2025-04-17 10:55:00,525.81,525.89,525.03,525.08,235850.0,524.2564,524.3362,523.4787,523.5286,235850.0
2025-04-17 11:00:00,525.09,525.83,525.02,525.54,262068.0,523.5385,524.2763,523.4687,523.9872,262068.0
2025-04-17 11:05:00,525.57,528.07,525.46,527.37,830332.0,524.0171,526.5097,523.9074,525.8118,830332.0
2025-04-17 11:10:00,527.31,528.31,527.16,528.26,358055.0,525.752,526.749,525.6024,526.6992,358055.0
2025-04-17 11:15:00,528.25,528.85,527.58,528.54,332312.0,526.6892,527.2874,526.0212,526.9783,332312.0
2025-04-17 11:20:00,528.53,528.64,527.36,527.79,318398.0,526.9684,527.078,525.8018,526.2305,318398.0
2025-04-17 11:25:00,527.79,527.83,526.5,526.71,281820.0,526.2305,526.2704,524.9444,525.1537,281820.0
2025-04-17 11:30:00,526.71,528.0,526.6,527.61,187044.0,525.1537,526.4399,525.0441,526.0511,187044.0
2025-04-17 11:35:00,527.56,528.6,526.96,527.97,370396.0,526.0012,527.0382,525.403,526.41,370396.0
2025-04-17 11:40:00,528.0,528.15,527.0,527.1,164600.0,526.4399,526.5895,525.4429,525.5426,164600.0
2025-04-17 11:45:00,527.12,527.86,526.73,526.99,283187.0,525.5625,526.3003,525.1737,525.4329,283187.0
2025-04-17 11:50:00,527.0,528.03,526.48,526.76,305211.0,525.4429,526.4698,524.9244,525.2036,305211.0
2025-04-17 11:55:00,526.73,527.64,526.66,526.76,234208.0,525.1737,526.081,525.1039,525.2036,234208.0
2025-04-17 12:00:00,526.76,528.22,526.43,526.52,497891.0,525.2036,526.6593,524.8746,524.9643,497891.0
2025-04-17 12:05:00,526.5,528.85,526.22,528.22,1389238.0,524.9444,527.2874,524.6652,526.6593,1389238.0
2025-04-17 12:10:00,528.23,528.92,526.28,527.91,1124402.0,526.6692,527.3572,524.725,526.3502,1124402.0
2025-04-17 12:15:00,527.98,529.41,527.32,529.15,883059.0,526.42,527.8458,525.7619,527.5865,883059.0
2025-04-17 12:20:00,529.17,529.63,528.54,529.07,497081.0,527.6065,528.0651,526.9783,527.5068,497081.0
2025-04-17 12:25:00,529.07,529.87,528.83,529.45,449129.0,527.5068,528.3044,527.2675,527.8856,449129.0
2025-04-17 12:30:00,529.45,530.1,528.93,529.81,543650.0,527.8856,528.5337,527.3672,528.2446,543650.0
2025-04-17 12:35:00,529.82,530.26,528.81,529.01,403526.0,528.2545,528.6932,527.2475,527.4469,403526.0
2025-04-17 12:40:00,529.0,529.39,527.85,528.13,589173.0,527.437,527.8258,526.2904,526.5695,589173.0
2025-04-17 12:45:00,528.13,529.02,527.77,528.85,302951.0,526.5695,527.4569,526.2106,527.2874,302951.0
2025-04-17 12:50:00,528.83,529.95,528.83,529.8,288530.0,527.2675,528.3842,527.2675,528.2346,288530.0
2025-04-17 12:55:00,529.81,530.41,529.55,529.91,260748.0,528.2446,528.8428,527.9853,528.3443,260748.0
2025-04-17 13:00:00,529.92,530.34,529.24,529.58,203133.0,528.3543,528.773,527.6763,528.0153,203133.0
2025-04-17 13:05:00,529.61,529.87,529.18,529.66,167190.0,528.0452,528.3044,527.6164,528.095,167190.0
2025-04-17 13:10:00,529.65,529.71,528.62,528.78,178194.0,528.085,528.1449,527.0581,527.2176,178194.0
2025-04-17 13:15:00,528.8,529.01,528.05,528.38,225863.0,527.2376,527.4469,526.4898,526.8188,225863.0
2025-04-17 13:20:00,528.42,528.45,527.64,528.06,220249.0,526.8587,526.8886,526.081,526.4997,220249.0
2025-04-17 13:25:00,528.04,528.5,527.61,527.68,200987.0,526.4798,526.9384,526.0511,526.1209,200987.0
2025-04-17 13:30:00,527.69,528.82,527.67,528.73,203239.0,526.1308,527.2575,526.1109,527.1678,203239.0
2025-04-17 13:35:00,528.71,528.97,528.45,528.96,159068.0,527.1478,527.4071,526.8886,527.3971,159068.0
2025-04-17 13:40:00,528.94,529.07,527.73,528.47,208501.0,527.3771,527.5068,526.1707,526.9085,208501.0
2025-04-17 13:45:00,528.44,530.05,528.39,529.08,420377.0,526.8786,528.4839,526.8288,527.5167,420377.0
2025-04-17 13:50:00,529.08,530.15,529.01,529.81,316649.0,527.5167,528.5836,527.4469,528.2446,316649.0
2025-04-17 13:55:00,529.76,530.33,529.5,529.57,209878.0,528.1947,528.763,527.9355,528.0053,209878.0
2025-04-17 14:00:00,529.58,530.48,529.36,530.4,499082.0,528.0153,528.9126,527.7959,528.8328,499082.0
2025-04-17 14:05:00,530.43,530.78,530.21,530.6,437960.0,528.8627,529.2117,528.6434,529.0322,437960.0
2025-04-17 14:10:00,530.58,530.93,529.95,529.98,361987.0,529.0123,529.3613,528.3842,528.4141,361987.0
2025-04-17 14:15:00,530.0,530.68,529.81,530.61,268072.0,528.434,529.112,528.2446,529.0422,268072.0
2025-04-17 14:20:00,530.63,531.12,530.4,530.87,363356.0,529.0622,529.5507,528.8328,529.3014,363356.0
2025-04-17 14:25:00,530.88,531.17,529.98,530.02,219715.0,529.3114,529.6006,528.4141,528.454,219715.0
2025-04-17 14:30:00,530.02,530.92,530.0,530.25,216874.0,528.454,529.3513,528.434,528.6833,216874.0
2025-04-17 14:35:00,530.24,530.78,530.12,530.76,202882.0,528.6733,529.2117,528.5537,529.1918,202882.0
2025-04-17 14:40:00,530.77,530.79,530.11,530.32,283682.0,529.2017,529.2217,528.5437,528.7531,283682.0
2025-04-17 14:45:00,530.31,530.77,529.21,529.45,869358.0,528.7431,529.2017,527.6463,527.8856,869358.0
2025-04-17 14:50:00,529.43,530.12,528.65,529.36,557802.0,527.8657,528.5537,527.088,527.7959,557802.0
2025-04-17 14:55:00,529.33,529.4,528.52,528.52,388426.0,527.766,527.8358,526.9584,526.9584,388426.0
2025-04-17 15:00:00,528.54,528.8,528.13,528.55,543340.0,526.9783,527.2376,526.5695,526.9883,543340.0
2025-04-17 15:05:00,528.49,528.61,528.14,528.41,380968.0,526.9285,527.0481,526.5795,526.8487,380968.0
2025-04-17 15:10:00,528.38,528.6,526.97,527.32,514310.0,526.8188,527.0382,525.413,525.7619,514310.0
2025-04-17 15:15:00,527.31,527.65,526.85,527.46,578578.0,525.752,526.091,525.2933,525.9015,578578.0
2025-04-17 15:20:00,527.45,528.06,526.63,527.82,615729.0,525.8915,526.4997,525.074,526.2605,615729.0
2025-04-17 15:25:00,527.83,528.12,527.19,527.31,318141.0,526.2704,526.5596,525.6323,525.752,318141.0
2025-04-17 15:30:00,527.36,528.29,527.11,528.06,351244.0,525.8018,526.7291,525.5526,526.4997,351244.0
2025-04-17 15:35:00,528.05,528.24,527.45,527.91,430660.0,526.4898,526.6792,525.8915,526.3502,430660.0
2025-04-17 15:40:00,527.93,528.51,527.21,527.76,518931.0,526.3701,526.9484,525.6523,526.2006,518931.0
2025-04-17 15:45:00,527.82,527.97,526.53,526.67,904685.0,526.2605,526.41,524.9743,525.1139,904685.0
2025-04-17 15:50:00,526.59,527.12,525.71,526.97,1622053.0,525.0341,525.5625,524.1567,525.413,1622053.0
2025-04-17 15:55:00,526.98,527.21,525.98,526.39,2572968.0,525.4229,525.6523,524.4259,524.8347,2572968.0
2025-04-21 09:30:00,521.16,521.7,520.08,520.6,837032.0,519.6201,520.1585,518.5433,519.0618,837032.0
2025-04-21 09:35:00,520.58,520.68,519.0,519.99,1023443.0,519.0418,519.1416,517.4665,518.4536,1023443.0
2025-04-21 09:40:00,519.99,520.09,519.07,519.52,428150.0,518.4536,518.5533,517.5363,517.985,428150.0
2025-04-21 09:45:00,519.48,519.99,518.78,519.64,605724.0,517.9451,518.4536,517.2472,518.1046,605724.0
2025-04-21 09:50:00,519.62,519.97,518.58,518.74,385812.0,518.0847,518.4336,517.0478,517.2073,385812.0
2025-04-21 09:55:00,518.74,518.77,517.52,517.56,639502.0,517.2073,517.2372,515.9909,516.0308,639502.0
2025-04-21 10:00:00,517.51,517.51,516.33,516.85,747698.0,515.9809,515.9809,514.8044,515.3229,747698.0
2025-04-21 10:05:00,516.81,516.88,516.26,516.34,575690.0,515.283,515.3528,514.7346,514.8144,575690.0
2025-04-21 10:10:00,516.37,516.93,516.37,516.71,533766.0,514.8443,515.4026,514.8443,515.1833,533766.0
2025-04-21 10:15:00,516.69,516.84,515.19,515.6,631840.0,515.1633,515.3129,513.6678,514.0766,631840.0
2025-04-21 10:20:00,515.6,515.93,515.26,515.28,420908.0,514.0766,514.4056,513.7376,513.7575,420908.0
2025-04-21 10:25:00,515.33,515.86,515.27,515.63,432427.0,513.8074,514.3358,513.7475,514.1065,432427.0
2025-04-21 10:30:00,515.64,515.86,515.09,515.31,470053.0,514.1164,514.3358,513.5681,513.7874,470053.0
2025-04-21 10:35:00,515.3,516.48,515.28,516.38,617689.0,513.7774,514.954,513.7575,514.8543,617689.0
2025-04-21 10:40:00,516.38,516.86,515.34,515.36,578786.0,514.8543,515.3328,513.8173,513.8373,578786.0
2025-04-21 10:45:00,515.39,516.0,514.81,514.9,541892.0,513.8672,514.4754,513.2889,513.3786,541892.0
2025-04-21 10:50:00,514.86,515.14,514.57,514.8,369816.0,513.3387,513.6179,513.0496,513.2789,369816.0
2025-04-21 10:55:00,514.77,515.0,514.38,514.6,736373.0,513.249,513.4783,512.8602,513.0795,736373.0
2025-04-21 11:00:00,514.58,515.06,514.08,514.21,462978.0,513.0596,513.5382,512.5611,512.6907,462978.0
2025-04-21 11:05:00,514.19,514.62,513.97,514.39,471921.0,512.6707,513.0995,512.4514,512.8701,471921.0
2025-04-21 11:10:00,514.39,514.83,513.72,513.81,481712.0,512.8701,513.3088,512.2021,512.2919,481712.0
2025-04-21 11:15:00,513.75,514.3,513.65,514.24,349779.0,512.232,512.7804,512.1323,512.7206,349779.0
2025-04-21 11:20:00,514.25,514.34,513.26,513.58,390472.0,512.7306,512.8203,511.7435,512.0625,390472.0
2025-04-21 11:25:00,513.57,513.68,512.79,513.11,433375.0,512.0526,512.1622,511.2749,511.5939,433375.0
2025-04-21 11:30:00,513.11,513.36,512.08,512.18,632308.0,511.5939,511.8432,510.567,510.6667,632308.0
2025-04-21 11:35:00,512.17,512.48,512.03,512.33,542106.0,510.6567,510.9658,510.5171,510.8162,542106.0
2025-04-21 11:40:00,512.32,512.5,511.75,511.84,566621.0,510.8063,510.9857,510.2379,510.3277,566621.0
2025-04-21 11:45:00,511.83,511.93,510.94,511.43,757536.0,510.3177,510.4174,509.4303,509.9189,757536.0
2025-04-21 11:50:00,511.44,511.48,510.88,511.16,423264.0,509.9289,509.9687,509.3705,509.6497,423264.0
2025-04-21 11:55:00,511.11,511.26,510.8,511.07,385216.0,509.5998,509.7494,509.2907,509.5599,385216.0
2025-04-21 12:00:00,511.05,511.69,511.01,511.55,452320.0,509.54,510.1781,509.5001,510.0385,452320.0
2025-04-21 12:05:00,511.52,512.0,511.44,511.88,492531.0,510.0086,510.4872,509.9289,510.3676,492531.0
2025-04-21 12:10:00,511.86,512.23,511.58,512.17,462435.0,510.3476,510.7165,510.0684,510.6567,462435.0
2025-04-21 12:15:00,512.19,512.19,511.47,511.65,444455.0,510.6766,510.6766,509.9588,510.1382,444455.0
2025-04-21 12:20:00,511.65,512.05,511.46,511.97,267932.0,510.1382,510.5371,509.9488,510.4573,267932.0
2025-04-21 12:25:00,511.97,512.04,511.36,511.66,409823.0,510.4573,510.5271,509.8491,510.1482,409823.0
2025-04-21 12:30:00,511.66,512.58,511.6,512.35,471734.0,510.1482,511.0655,510.0884,510.8362,471734.0
2025-04-21 12:35:00,512.36,512.91,512.24,512.83,507186.0,510.8461,511.3945,510.7265,511.3147,507186.0
2025-04-21 12:40:00,512.84,513.25,512.82,512.88,495515.0,511.3247,511.7335,511.3048,511.3646,495515.0
2025-04-21 12:45:00,512.89,513.1,512.23,512.3,461697.0,511.3746,511.5839,510.7165,510.7863,461697.0
2025-04-21 12:50:00,512.32,512.34,511.53,511.59,500708.0,510.8063,510.8262,510.0186,510.0784,500708.0
2025-04-21 12:55:00,511.61,511.61,511.12,511.24,378099.0,510.0984,510.0984,509.6098,509.7294,378099.0
2025-04-21 13:00:00,511.26,511.74,510.0,510.17,1264192.0,509.7494,510.228,508.4931,508.6626,1264192.0
2025-04-21 13:05:00,510.16,510.35,509.85,510.04,509122.0,508.6526,508.8421,508.3436,508.533,509122.0
2025-04-21 13:10:00,510.02,510.1,509.63,509.8,383621.0,508.513,508.5928,508.1242,508.2937,383621.0
2025-04-21 13:15:00,509.78,510.39,509.54,510.13,406015.0,508.2738,508.882,508.0345,508.6227,406015.0
2025-04-21 13:20:00,510.12,510.75,509.98,510.03,516445.0,508.6128,509.2409,508.4732,508.523,516445.0
2025-04-21 13:25:00,510.04,510.43,509.72,509.96,339289.0,508.533,508.9218,508.2139,508.4532,339289.0
2025-04-21 13:30:00,509.95,510.51,509.9,510.05,272327.0,508.4433,509.0016,508.3934,508.543,272327.0
2025-04-21 13:35:00,510.05,510.46,509.85,509.94,232998.0,508.543,508.9517,508.3436,508.4333,232998.0
2025-04-21 13:40:00,509.95,510.22,509.32,509.7,416799.0,508.4433,508.7125,507.8151,508.194,416799.0
2025-04-21 13:45:00,509.67,509.84,509.11,509.14,307054.0,508.1641,508.3336,507.6057,507.6356,307054.0
2025-04-21 13:50:00,509.15,509.63,509.06,509.23,300708.0,507.6456,508.1242,507.5559,507.7254,300708.0
2025-04-21 13:55:00,509.22,509.37,508.74,508.94,376039.0,507.7154,507.865,507.2368,507.4362,376039.0
2025-04-21 14:00:00,508.95,509.04,508.47,508.67,432090.0,507.4462,507.5359,506.9676,507.167,432090.0
2025-04-21 14:05:00,508.67,509.23,508.46,508.81,514015.0,507.167,507.7254,506.9577,507.3066,514015.0
2025-04-21 14:10:00,508.81,509.15,508.48,508.96,432117.0,507.3066,507.6456,506.9776,507.4562,432117.0
2025-04-21 14:15:00,508.94,509.79,508.85,509.46,524140.0,507.4362,508.2837,507.3465,507.9547,524140.0
2025-04-21 14:20:00,509.44,509.56,509.19,509.39,416763.0,507.9348,508.0544,507.6855,507.8849,416763.0
2025-04-21 14:25:00,509.39,509.98,509.27,509.91,365598.0,507.8849,508.4732,507.7653,508.4034,365598.0
2025-04-21 14:30:00,509.9,510.66,509.89,510.23,517506.0,508.3934,509.1512,508.3834,508.7224,517506.0
2025-04-21 14:35:00,510.23,510.46,509.85,510.11,391548.0,508.7224,508.9517,508.3436,508.6028,391548.0
2025-04-21 14:40:00,510.11,510.22,509.32,509.4,460993.0,508.6028,508.7125,507.8151,507.8949,460993.0
2025-04-21 14:45:00,509.4,509.62,508.98,509.39,464756.0,507.8949,508.1142,507.4761,507.8849,464756.0
2025-04-21 14:50:00,509.38,509.44,508.73,508.75,335869.0,507.8749,507.9348,507.2269,507.2468,335869.0
2025-04-21 14:55:00,508.76,509.02,508.69,508.77,520921.0,507.2568,507.516,507.187,507.2667,520921.0
2025-04-21 15:00:00,508.77,509.93,508.73,509.68,497885.0,507.2667,508.4233,507.2269,508.1741,497885.0
2025-04-21 15:05:00,509.73,510.2,509.57,509.77,515647.0,508.2239,508.6925,508.0644,508.2638,515647.0
2025-04-21 15:10:00,509.79,510.43,509.76,510.04,400064.0,508.2837,508.9218,508.2538,508.533,400064.0
2025-04-21 15:15:00,510.02,510.57,509.87,510.51,527425.0,508.513,509.0614,508.3635,509.0016,527425.0
2025-04-21 15:20:00,510.49,511.17,510.43,510.8,819943.0,508.9817,509.6597,508.9218,509.2907,819943.0
2025-04-21 15:25:00,510.8,510.88,510.07,510.37,802112.0,509.2907,509.3705,508.5629,508.862,802112.0
2025-04-21 15:30:00,510.36,510.94,510.36,510.9,680511.0,508.852,509.4303,508.852,509.3904,680511.0
2025-04-21 15:35:00,510.91,512.42,510.73,511.75,1262344.0,509.4004,510.906,509.221,510.2379,1262344.0
2025-04-21 15:40:00,511.76,512.5,511.75,512.22,975455.0,510.2479,510.9857,510.2379,510.7065,975455.0
2025-04-21 15:45:00,512.2,512.75,511.7,512.73,1031795.0,510.6866,511.235,510.1881,511.215,1031795.0
2025-04-21 15:50:00,512.74,513.83,512.02,513.54,1500548.0,511.225,512.3118,510.5071,512.0226,1500548.0
2025-04-21 15:55:00,513.56,514.87,513.56,513.98,3936997.0,512.0426,513.3487,512.0426,512.4613,3936997.0
2025-04-22 09:30:00,520.12,520.3,519.19,519.43,1104081.0,518.5832,518.7627,517.656,517.8952,1104081.0
2025-04-22 09:35:00,519.42,520.5,519.2,520.47,611547.0,517.8853,518.9621,517.6659,518.9322,611547.0
2025-04-22 09:40:00,520.45,521.45,520.38,521.42,638616.0,518.9122,519.9093,518.8424,519.8794,638616.0
2025-04-22 09:45:00,521.43,522.3,521.43,521.88,860644.0,519.8893,520.7568,519.8893,520.338,860644.0
2025-04-22 09:50:00,521.85,521.89,520.77,521.25,548696.0,520.3081,520.348,519.2313,519.7099,548696.0
2025-04-22 09:55:00,521.29,521.97,520.93,521.89,381003.0,519.7497,520.4277,519.3908,520.348,381003.0
2025-04-22 10:00:00,521.96,522.38,521.73,522.29,518431.0,520.4178,520.8365,520.1884,520.7468,518431.0
2025-04-22 10:05:00,522.27,523.09,521.8,523.0,725714.0,520.7269,521.5444,520.2582,521.4547,725714.0
2025-04-22 10:10:00,523.01,523.44,522.61,522.78,539102.0,521.4647,521.8934,521.0658,521.2353,539102.0
2025-04-22 10:15:00,522.75,522.9,522.08,522.69,542949.0,521.2054,521.355,520.5374,521.1456,542949.0
2025-04-22 10:20:00,522.71,523.43,522.66,523.29,318177.0,521.1656,521.8834,521.1157,521.7438,318177.0
2025-04-22 10:25:00,523.31,523.32,522.52,523.06,517173.0,521.7638,521.7738,520.9761,521.5145,517173.0
2025-04-22 10:30:00,523.07,523.08,522.26,523.05,372680.0,521.5245,521.5345,520.7169,521.5045,372680.0
2025-04-22 10:35:00,523.04,523.78,522.77,523.72,484595.0,521.4946,522.2324,521.2254,522.1726,484595.0
2025-04-22 10:40:00,523.75,523.92,523.48,523.9,363093.0,522.2025,522.372,521.9333,522.352,363093.0
2025-04-22 10:45:00,523.89,524.43,523.7,523.94,550228.0,522.3421,522.8805,522.1526,522.3919,550228.0
2025-04-22 10:50:00,523.94,524.14,523.33,524.09,489811.0,522.3919,522.5913,521.7837,522.5415,489811.0
2025-04-22 10:55:00,524.08,524.89,523.88,524.67,479776.0,522.5315,523.3391,522.3321,523.1198,479776.0
2025-04-22 11:00:00,524.67,525.25,524.59,525.02,464090.0,523.1198,523.698,523.04,523.4687,464090.0
2025-04-22 11:05:00,525.01,525.32,524.96,525.27,501074.0,523.4588,523.7678,523.4089,523.718,501074.0
2025-04-22 11:10:00,525.27,525.6,525.23,525.56,526493.0,523.718,524.047,523.6781,524.0071,526493.0
2025-04-22 11:15:00,525.56,525.7,525.35,525.44,442059.0,524.0071,524.1467,523.7978,523.8875,442059.0
2025-04-22 11:20:00,525.44,525.82,525.05,525.67,525853.0,523.8875,524.2664,523.4986,524.1168,525853.0
2025-04-22 11:25:00,525.67,525.72,524.9,524.94,490772.0,524.1168,524.1667,523.3491,523.389,490772.0
2025-04-22 11:30:00,524.95,525.2,524.5,525.2,559126.0,523.3989,523.6482,522.9503,523.6482,559126.0
2025-04-22 11:35:00,525.19,525.27,524.53,524.61,304203.0,523.6382,523.718,522.9802,523.0599,304203.0
2025-04-22 11:40:00,524.63,524.82,523.81,523.89,552052.0,523.0799,523.2693,522.2623,522.3421,552052.0
2025-04-22 11:45:00,523.89,524.17,523.76,523.99,398270.0,522.3421,522.6212,522.2125,522.4418,398270.0
2025-04-22 11:50:00,523.99,524.92,523.89,524.66,560647.0,522.4418,523.369,522.3421,523.1098,560647.0
2025-04-22 11:55:00,524.67,526.55,524.43,526.17,970525.0,523.1198,524.9942,522.8805,524.6153,970525.0
2025-04-22 12:00:00,526.2,528.25,526.2,527.36,2260825.0,524.6452,526.6892,524.6452,525.8018,2260825.0
2025-04-22 12:05:00,527.37,527.91,526.87,527.51,1104649.0,525.8118,526.3502,525.3133,525.9514,1104649.0
2025-04-22 12:10:00,527.5,528.19,527.22,528.08,624539.0,525.9414,526.6294,525.6622,526.5197,624539.0
2025-04-22 12:15:00,528.07,528.32,527.57,528.03,494031.0,526.5097,526.759,526.0112,526.4698,494031.0
2025-04-22 12:20:00,528.03,529.06,527.97,528.95,587208.0,526.4698,527.4968,526.41,527.3871,587208.0
2025-04-22 12:25:00,528.98,529.31,528.6,528.8,436932.0,527.417,527.7461,527.0382,527.2376,436932.0
2025-04-22 12:30:00,528.79,529.11,528.32,528.5,495957.0,527.2276,527.5466,526.759,526.9384,495957.0
2025-04-22 12:35:00,528.5,528.6,528.01,528.04,403747.0,526.9384,527.0382,526.4499,526.4798,403747.0
2025-04-22 12:40:00,528.03,528.28,527.32,528.23,709028.0,526.4698,526.7191,525.7619,526.6692,709028.0
2025-04-22 12:45:00,528.24,528.34,527.46,527.85,357827.0,526.6792,526.7789,525.9015,526.2904,357827.0
2025-04-22 12:50:00,527.87,527.93,526.93,527.74,518399.0,526.3103,526.3701,525.3731,526.1807,518399.0
2025-04-22 12:55:00,527.71,527.98,527.49,527.56,240729.0,526.1508,526.42,525.9314,526.0012,240729.0
2025-04-22 13:00:00,527.57,528.0,527.44,527.78,246970.0,526.0112,526.4399,525.8816,526.2206,246970.0
2025-04-22 13:05:00,527.8,528.97,527.34,527.91,1120720.0,526.2405,527.4071,525.7819,526.3502,1120720.0
2025-04-22 13:10:00,527.87,527.88,525.32,525.68,1421971.0,526.3103,526.3203,523.7678,524.1268,1421971.0
2025-04-22 13:15:00,525.71,525.78,523.62,525.0,1208532.0,524.1567,524.2265,522.0729,523.4488,1208532.0
2025-04-22 13:20:00,524.97,525.17,523.14,523.49,919433.0,523.4189,523.6183,521.5943,521.9432,919433.0
2025-04-22 13:25:00,523.46,525.4,522.33,522.65,1452388.0,521.9133,523.8476,520.7867,521.1057,1452388.0
2025-04-22 13:30:00,522.57,523.32,522.02,522.93,894108.0,521.026,521.7738,520.4776,521.3849,894108.0
2025-04-22 13:35:00,522.92,523.94,522.8,523.4,539760.0,521.3749,522.3919,521.2553,521.8535,539760.0
2025-04-22 13:40:00,523.37,523.69,522.64,523.23,394745.0,521.8236,522.1427,521.0958,521.684,394745.0
2025-04-22 13:45:00,523.24,523.35,521.97,522.1,408580.0,521.694,521.8037,520.4277,520.5574,408580.0
2025-04-22 13:50:00,522.03,522.7,521.76,522.66,555666.0,520.4876,521.1556,520.2184,521.1157,555666.0
2025-04-22 13:55:00,522.63,522.84,521.82,521.85,363003.0,521.0858,521.2952,520.2782,520.3081,363003.0
2025-04-22 14:00:00,521.85,523.48,521.78,523.45,672634.0,520.3081,521.9333,520.2383,521.9034,672634.0
2025-04-22 14:05:00,523.48,524.35,523.32,523.94,560975.0,521.9333,522.8007,521.7738,522.3919,560975.0
2025-04-22 14:10:00,523.9,524.47,523.71,524.45,280134.0,522.352,522.9204,522.1626,522.9004,280134.0
2025-04-22 14:15:00,524.43,524.67,523.95,524.5,570639.0,522.8805,523.1198,522.4019,522.9503,570639.0
2025-04-22 14:20:00,524.45,525.67,524.43,525.33,534476.0,522.9004,524.1168,522.8805,523.7778,534476.0
2025-04-22 14:25:00,525.27,525.58,525.15,525.39,315872.0,523.718,524.0271,523.5983,523.8376,315872.0
2025-04-22 14:30:00,525.39,525.9,525.35,525.75,352436.0,523.8376,524.3461,523.7978,524.1966,352436.0
2025-04-22 14:35:00,525.77,526.2,525.58,525.58,458921.0,524.2165,524.6452,524.0271,524.0271,458921.0
2025-04-22 14:40:00,525.6,526.37,525.51,526.08,264567.0,524.047,524.8147,523.9573,524.5256,264567.0
2025-04-22 14:45:00,526.07,526.66,526.07,526.38,362311.0,524.5156,525.1039,524.5156,524.8247,362311.0
2025-04-22 14:50:00,526.38,527.23,526.38,526.91,396695.0,524.8247,525.6722,524.8247,525.3531,396695.0
2025-04-22 14:55:00,526.93,527.23,526.74,526.76,361201.0,525.3731,525.6722,525.1836,525.2036,361201.0
2025-04-22 15:00:00,526.75,527.13,526.41,526.91,429848.0,525.1936,525.5725,524.8546,525.3531,429848.0
2025-04-22 15:05:00,526.92,527.11,526.18,526.28,518949.0,525.3631,525.5526,524.6253,524.725,518949.0
2025-04-22 15:10:00,526.29,526.35,525.55,525.75,594841.0,524.735,524.7948,523.9972,524.1966,594841.0
2025-04-22 15:15:00,525.76,525.94,524.67,525.09,543537.0,524.2065,524.386,523.1198,523.5385,543537.0
2025-04-22 15:20:00,525.09,525.22,524.25,524.92,638047.0,523.5385,523.6681,522.701,523.369,638047.0
2025-04-22 15:25:00,524.92,525.32,524.45,524.69,625405.0,523.369,523.7678,522.9004,523.1397,625405.0
2025-04-22 15:30:00,524.67,525.06,524.33,524.78,403257.0,523.1198,523.5086,522.7808,523.2294,403257.0
2025-04-22 15:35:00,524.77,525.15,524.23,524.34,556044.0,523.2195,523.5983,522.6811,522.7907,556044.0
2025-04-22 15:40:00,524.35,526.55,524.21,526.18,936470.0,522.8007,524.9942,522.6611,524.6253,936470.0
2025-04-22 15:45:00,526.17,527.34,526.05,527.17,1026865.0,524.6153,525.7819,524.4957,525.6124,1026865.0
2025-04-22 15:50:00,527.19,527.35,525.71,526.78,1488220.0,525.6323,525.7918,524.1567,525.2235,1488220.0
2025-04-22 15:55:00,526.78,527.5,526.35,526.94,2656165.0,525.2235,525.9414,524.7948,525.3831,2656165.0
2025-04-23 09:30:00,540.43,541.54,539.97,541.13,2127011.0,538.8332,539.9399,538.3746,539.5311,2127011.0
2025-04-23 09:35:00,541.14,544.91,539.51,541.45,3652366.0,539.5411,543.3,537.9159,539.8502,3652366.0
2025-04-23 09:40:00,541.47,543.67,541.07,542.75,2028136.0,539.8701,542.0636,539.4713,541.1463,2028136.0
2025-04-23 09:45:00,542.63,544.37,542.33,544.25,1596113.0,541.0267,542.7616,540.7276,542.6419,1596113.0
2025-04-23 09:50:00,544.24,544.99,542.38,542.58,2293837.0,542.6319,543.3797,540.7774,540.9768,2293837.0
2025-04-23 09:55:00,542.56,543.61,541.78,543.56,1335221.0,540.9569,542.0038,540.1792,541.9539,1335221.0
2025-04-23 10:00:00,543.6,545.43,541.34,543.45,1489496.0,541.9938,543.8184,539.7405,541.8443,1489496.0
2025-04-23 10:05:00,543.45,543.94,542.6,543.6,853573.0,541.8443,542.3328,540.9968,541.9938,853573.0
2025-04-23 10:10:00,543.6,544.33,542.69,543.17,709564.0,541.9938,542.7217,541.0865,541.5651,709564.0
2025-04-23 10:15:00,543.18,543.22,540.75,541.93,1013562.0,541.5751,541.615,539.1523,540.3288,1013562.0
2025-04-23 10:20:00,541.9,543.09,540.85,542.92,849401.0,540.2989,541.4853,539.252,541.3158,849401.0
2025-04-23 10:25:00,542.91,544.19,542.76,543.88,685125.0,541.3059,542.5821,541.1563,542.273,685125.0
2025-04-23 10:30:00,543.82,544.93,543.68,544.71,452026.0,542.2132,543.3199,542.0736,543.1006,452026.0
2025-04-23 10:35:00,544.71,545.2,544.03,544.5,450370.0,543.1006,543.5891,542.4226,542.8912,450370.0
2025-04-23 10:40:00,544.5,544.81,543.43,544.35,523995.0,542.8912,543.2003,541.8243,542.7416,523995.0
2025-04-23 10:45:00,544.33,544.76,543.61,543.65,358926.0,542.7217,543.1504,542.0038,542.0437,358926.0
2025-04-23 10:50:00,543.66,543.69,542.75,542.98,555747.0,542.0537,542.0836,541.1463,541.3757,555747.0
2025-04-23 10:55:00,542.94,543.15,542.25,542.56,348357.0,541.3358,541.5452,540.6478,540.9569,348357.0
2025-04-23 11:00:00,542.54,543.77,540.8,542.87,1149703.0,540.937,542.1633,539.2021,541.266,1149703.0
2025-04-23 11:05:00,542.86,543.24,542.38,542.45,419594.0,541.256,541.6349,540.7774,540.8472,419594.0
2025-04-23 11:10:00,542.46,542.46,541.87,542.25,338011.0,540.8572,540.8572,540.2689,540.6478,338011.0
2025-04-23 11:15:00,542.29,542.3,540.92,540.99,503231.0,540.6877,540.6977,539.3217,539.3915,503231.0
2025-04-23 11:20:00,540.99,541.4,538.6,539.94,1434915.0,539.3915,539.8003,537.0086,538.3446,1434915.0
2025-04-23 11:25:00,539.9,540.15,537.67,538.59,1207620.0,538.3048,538.554,536.0814,536.9986,1207620.0
2025-04-23 11:30:00,538.6,539.04,536.94,538.54,1110653.0,537.0086,537.4473,535.3535,536.9488,1110653.0
2025-04-23 11:35:00,538.51,539.01,537.62,539.01,735402.0,536.9189,537.4174,536.0315,537.4174,735402.0
2025-04-23 11:40:00,539.0,539.51,537.81,537.89,599353.0,537.4074,537.9159,536.2209,536.3007,599353.0
2025-04-23 11:45:00,537.89,538.3,536.13,536.14,594908.0,536.3007,536.7095,534.5459,534.5559,594908.0
2025-04-23 11:50:00,536.15,536.98,535.57,536.73,786866.0,534.5658,535.3934,533.9876,535.1441,786866.0
2025-04-23 11:55:00,536.74,537.84,536.73,537.43,500282.0,535.1541,536.2508,535.1441,535.8421,500282.0
2025-04-23 12:00:00,537.42,537.58,536.43,537.18,611112.0,535.8321,535.9916,534.845,535.5928,611112.0
2025-04-23 12:05:00,537.17,537.47,535.84,535.99,363079.0,535.5828,535.8819,534.2568,534.4063,363079.0
2025-04-23 12:10:00,535.99,536.9,535.64,536.11,410256.0,534.4063,535.3136,534.0573,534.526,410256.0
2025-04-23 12:15:00,536.15,536.27,534.63,534.66,537567.0,534.5658,534.6855,533.0503,533.0802,537567.0
2025-04-23 12:20:00,534.65,534.87,534.15,534.6,831964.0,533.0703,533.2896,532.5718,533.0204,831964.0
2025-04-23 12:25:00,534.65,536.4,534.0,536.3,674157.0,533.0703,534.8151,532.4222,534.7154,674157.0
2025-04-23 12:30:00,536.3,536.83,536.09,536.5,555982.0,534.7154,535.2438,534.506,534.9148,555982.0
2025-04-23 12:35:00,536.55,537.71,536.5,537.43,567304.0,534.9647,536.1212,534.9148,535.8421,567304.0
2025-04-23 12:40:00,537.38,537.55,536.86,537.24,387765.0,535.7922,535.9617,535.2737,535.6526,387765.0
2025-04-23 12:45:00,537.24,537.51,535.84,535.94,323571.0,535.6526,535.9218,534.2568,534.3565,323571.0
2025-04-23 12:50:00,535.93,537.13,535.79,537.0,321063.0,534.3465,535.5429,534.2069,535.4133,321063.0
2025-04-23 12:55:00,536.97,538.65,536.8,538.22,727671.0,535.3834,537.0585,535.2139,536.6297,727671.0
2025-04-23 13:00:00,538.2,538.59,536.22,538.48,655789.0,536.6098,536.9986,534.6356,536.889,655789.0
2025-04-23 13:05:00,538.48,539.32,538.21,538.96,409070.0,536.889,537.7265,536.6198,537.3675,409070.0
2025-04-23 13:10:00,539.04,539.19,538.59,539.05,213207.0,537.4473,537.5969,536.9986,537.4573,213207.0
2025-04-23 13:15:00,539.04,539.44,538.81,539.17,172269.0,537.4473,537.8461,537.218,537.5769,172269.0
2025-04-23 13:20:00,539.19,539.46,538.69,539.11,375320.0,537.5969,537.8661,537.0983,537.5171,375320.0
2025-04-23 13:25:00,539.12,539.59,538.2,538.2,355475.0,537.5271,537.9957,536.6098,536.6098,355475.0
2025-04-23 13:30:00,538.21,538.85,537.39,537.53,351303.0,536.6198,537.2579,535.8022,535.9418,351303.0
2025-04-23 13:35:00,537.52,537.87,536.4,536.87,387711.0,535.9318,536.2808,534.8151,535.2837,387711.0
2025-04-23 13:40:00,536.89,537.61,536.34,537.51,424628.0,535.3037,536.0215,534.7553,535.9218,424628.0
2025-04-23 13:45:00,537.52,537.59,536.75,537.07,263475.0,535.9318,536.0016,535.1641,535.4831,263475.0
2025-04-23 13:50:00,537.03,538.48,536.75,538.3,426013.0,535.4432,536.889,535.1641,536.7095,426013.0
2025-04-23 13:55:00,538.29,538.99,538.17,538.36,340733.0,536.6995,537.3975,536.5799,536.7693,340733.0
2025-04-23 14:00:00,538.34,538.77,537.03,537.86,545563.0,536.7494,537.1781,535.4432,536.2708,545563.0
2025-04-23 14:05:00,537.88,538.25,537.45,537.92,319042.0,536.2907,536.6596,535.862,536.3306,319042.0
2025-04-23 14:10:00,537.91,538.77,537.02,538.02,581391.0,536.3206,537.1781,535.4333,536.4303,581391.0
2025-04-23 14:15:00,538.06,538.88,537.8,538.03,270791.0,536.4702,537.2878,536.211,536.4403,270791.0
2025-04-23 14:20:00,538.0,538.89,537.23,537.57,474933.0,536.4104,537.2977,535.6427,535.9816,474933.0
2025-04-23 14:25:00,537.53,537.53,536.26,536.57,584916.0,535.9418,535.9418,534.6755,534.9846,584916.0
2025-04-23 14:30:00,536.57,537.73,536.51,536.95,456206.0,534.9846,536.1412,534.9248,535.3635,456206.0
2025-04-23 14:35:00,536.97,537.19,536.64,537.01,347732.0,535.3834,535.6028,535.0544,535.4233,347732.0
2025-04-23 14:40:00,537.02,537.08,535.97,536.0,270796.0,535.4333,535.4931,534.3864,534.4163,270796.0
2025-04-23 14:45:00,536.0,536.86,535.8,536.68,404602.0,534.4163,535.2737,534.2169,535.0943,404602.0
2025-04-23 14:50:00,536.65,536.8,535.87,536.06,280725.0,535.0644,535.2139,534.2867,534.4761,280725.0
2025-04-23 14:55:00,536.12,537.32,535.88,536.36,418846.0,534.5359,535.7324,534.2966,534.7752,418846.0
2025-04-23 15:00:00,536.36,537.02,535.04,535.25,434329.0,534.7752,535.4333,533.4591,533.6685,434329.0
2025-04-23 15:05:00,535.33,536.22,535.3,535.67,451315.0,533.7483,534.6356,533.7184,534.0873,451315.0
2025-04-23 15:10:00,535.67,536.32,535.32,535.6,456088.0,534.0873,534.7353,533.7383,534.0175,456088.0
2025-04-23 15:15:00,535.58,535.74,534.89,535.15,478528.0,533.9975,534.1571,533.3096,533.5688,478528.0
2025-04-23 15:20:00,535.14,535.3,534.29,534.35,517080.0,533.5588,533.7184,532.7113,532.7712,517080.0
2025-04-23 15:25:00,534.32,535.39,534.1,534.63,680442.0,532.7412,533.8081,532.5219,533.0503,680442.0
2025-04-23 15:30:00,534.71,535.79,534.53,534.96,628752.0,533.1301,534.2069,532.9506,533.3794,628752.0
2025-04-23 15:35:00,534.96,535.05,533.88,534.33,612442.0,533.3794,533.4691,532.3025,532.7512,612442.0
2025-04-23 15:40:00,534.3,535.2,534.1,534.71,625322.0,532.7213,533.6186,532.5219,533.1301,625322.0
2025-04-23 15:45:00,534.72,535.46,534.03,535.3,848961.0,533.1401,533.8779,532.4521,533.7184,848961.0
2025-04-23 15:50:00,535.38,537.17,535.38,536.86,2397342.0,533.7981,535.5828,533.7981,535.2737,2397342.0
2025-04-23 15:55:00,536.88,537.08,535.19,535.41,4403049.0,535.2937,535.4931,533.6087,533.828,4403049.0
2025-04-24 09:30:00,536.74,536.96,535.8,536.27,976444.0,535.1541,535.3734,534.2169,534.6855,976444.0
2025-04-24 09:35:00,536.27,536.76,535.45,536.71,486515.0,534.6855,535.174,533.8679,535.1242,486515.0
2025-04-24 09:40:00,536.71,537.93,536.64,537.78,617682.0,535.1242,536.3406,535.0544,536.191,617682.0
2025-04-24 09:45:00,537.77,538.6,537.74,538.26,743645.0,536.1811,537.0086,536.1511,536.6696,743645.0
2025-04-24 09:50:00,538.27,538.91,538.03,538.76,382354.0,536.6796,537.3177,536.4403,537.1681,382354.0
2025-04-24 09:55:00,538.75,539.65,538.34,539.48,588990.0,537.1582,538.0555,536.7494,537.886,588990.0
2025-04-24 10:00:00,539.48,540.0,539.01,539.7,957565.0,537.886,538.4045,537.4174,538.1054,957565.0
2025-04-24 10:05:00,539.69,540.4,539.65,540.23,591705.0,538.0954,538.8033,538.0555,538.6338,591705.0
2025-04-24 10:10:00,540.23,540.24,539.41,539.97,674183.0,538.6338,538.6438,537.8162,538.3746,674183.0
2025-04-24 10:15:00,539.98,540.7,539.53,540.65,463808.0,538.3845,539.1024,537.9359,539.0525,463808.0
2025-04-24 10:20:00,540.61,541.6,540.61,541.48,652982.0,539.0127,539.9997,539.0127,539.8801,652982.0
2025-04-24 10:25:00,541.48,542.33,541.15,542.23,547746.0,539.8801,540.7276,539.5511,540.6279,547746.0
2025-04-24 10:30:00,542.23,542.73,542.02,542.7,363863.0,540.6279,541.1264,540.4185,541.0965,363863.0
2025-04-24 10:35:00,542.71,543.31,542.47,542.84,754153.0,541.1065,541.7047,540.8672,541.2361,754153.0
2025-04-24 10:40:00,542.85,543.09,541.53,542.04,1086999.0,541.246,541.4853,539.9299,540.4384,1086999.0
2025-04-24 10:45:00,542.05,542.3,540.99,541.92,916418.0,540.4484,540.6977,539.3915,540.3188,916418.0
2025-04-24 10:50:00,541.96,542.34,541.42,542.25,443752.0,540.3587,540.7376,539.8203,540.6478,443752.0
2025-04-24 10:55:00,542.29,542.7,542.18,542.46,321645.0,540.6877,541.0965,540.578,540.8572,321645.0
2025-04-24 11:00:00,542.45,542.83,541.97,542.77,279161.0,540.8472,541.2261,540.3686,541.1663,279161.0
2025-04-24 11:05:00,542.78,543.0,542.58,542.81,384080.0,541.1763,541.3956,540.9768,541.2062,384080.0
2025-04-24 11:10:00,542.83,543.87,542.77,543.52,718037.0,541.2261,542.263,541.1663,541.9141,718037.0
2025-04-24 11:15:00,543.53,543.81,543.02,543.08,385459.0,541.924,542.2032,541.4155,541.4754,385459.0
2025-04-24 11:20:00,543.1,543.46,542.63,542.86,397354.0,541.4953,541.8542,541.0267,541.256,397354.0
2025-04-24 11:25:00,542.88,543.13,542.09,542.48,476334.0,541.276,541.5252,540.4883,540.8771,476334.0
2025-04-24 11:30:00,542.51,542.98,541.89,542.97,396352.0,540.9071,541.3757,540.2889,541.3657,396352.0
2025-04-24 11:35:00,542.95,543.05,542.56,542.77,270083.0,541.3458,541.4455,540.9569,541.1663,270083.0
2025-04-24 11:40:00,542.74,543.19,542.39,542.46,181764.0,541.1364,541.585,540.7874,540.8572,181764.0
2025-04-24 11:45:00,542.44,543.15,542.25,542.85,394869.0,540.8373,541.5452,540.6478,541.246,394869.0
2025-04-24 11:50:00,542.86,543.84,542.52,543.69,438674.0,541.256,542.2331,540.917,542.0836,438674.0
2025-04-24 11:55:00,543.7,543.9,542.49,542.76,383235.0,542.0935,542.2929,540.8871,541.1563,383235.0
2025-04-24 12:00:00,542.81,543.18,542.41,542.93,230069.0,541.2062,541.5751,540.8073,541.3258,230069.0
2025-04-24 12:05:00,542.91,543.0,542.25,542.38,282428.0,541.3059,541.3956,540.6478,540.7774,282428.0
2025-04-24 12:10:00,542.38,543.51,542.35,543.48,225130.0,540.7774,541.9041,540.7475,541.8742,225130.0
2025-04-24 12:15:00,543.44,544.29,543.3,544.08,367403.0,541.8343,542.6818,541.6947,542.4724,367403.0
2025-04-24 12:20:00,544.1,544.39,543.82,543.87,203639.0,542.4924,542.7815,542.2132,542.263,203639.0
2025-04-24 12:25:00,543.83,544.97,543.64,544.44,874528.0,542.2232,543.3598,542.0337,542.8313,874528.0
2025-04-24 12:30:00,544.44,545.24,544.29,545.01,615784.0,542.8313,543.629,542.6818,543.3997,615784.0
2025-04-24 12:35:00,545.02,545.35,544.88,545.05,461599.0,543.4096,543.7387,543.27,543.4395,461599.0
2025-04-24 12:40:00,545.06,545.25,544.62,544.89,352495.0,543.4495,543.639,543.0108,543.28,352495.0
2025-04-24 12:45:00,544.9,544.97,544.34,544.81,310018.0,543.29,543.3598,542.7316,543.2003,310018.0
2025-04-24 12:50:00,544.81,545.05,544.61,544.95,189638.0,543.2003,543.4395,543.0008,543.3398,189638.0
2025-04-24 12:55:00,544.98,545.85,544.95,545.44,494560.0,543.3698,544.2372,543.3398,543.8284,494560.0
2025-04-24 13:00:00,545.43,545.46,544.78,545.16,381496.0,543.8184,543.8483,543.1703,543.5492,381496.0
2025-04-24 13:05:00,545.18,545.37,544.69,544.74,192520.0,543.5692,543.7586,543.0806,543.1305,192520.0
2025-04-24 13:10:00,544.77,545.24,544.73,545.13,251903.0,543.1604,543.629,543.1205,543.5193,251903.0
2025-04-24 13:15:00,545.07,545.15,544.03,544.25,401596.0,543.4595,543.5393,542.4226,542.6419,401596.0
2025-04-24 13:20:00,544.23,544.88,544.07,544.8,261103.0,542.622,543.27,542.4624,543.1903,261103.0
2025-04-24 13:25:00,544.81,545.29,544.8,544.98,261332.0,543.2003,543.6788,543.1903,543.3698,261332.0
2025-04-24 13:30:00,544.98,545.59,544.7,544.75,381507.0,543.3698,543.978,543.0906,543.1404,381507.0
2025-04-24 13:35:00,544.75,545.17,544.57,544.99,235244.0,543.1404,543.5592,542.961,543.3797,235244.0
2025-04-24 13:40:00,545.01,545.17,544.4,544.67,177040.0,543.3997,543.5592,542.7915,543.0607,177040.0
2025-04-24 13:45:00,544.72,545.1,544.37,545.0,174664.0,543.1105,543.4894,542.7616,543.3897,174664.0
2025-04-24 13:50:00,545.0,545.58,544.76,545.51,192164.0,543.3897,543.968,543.1504,543.8982,192164.0
2025-04-24 13:55:00,545.5,545.53,545.11,545.27,240175.0,543.8882,543.9181,543.4994,543.6589,240175.0
2025-04-24 14:00:00,545.29,545.92,545.22,545.63,445989.0,543.6788,544.307,543.609,544.0178,445989.0
2025-04-24 14:05:00,545.66,546.33,545.45,545.7,735896.0,544.0477,544.7158,543.8384,544.0876,735896.0
2025-04-24 14:10:00,545.69,545.77,545.36,545.61,555463.0,544.0777,544.1574,543.7486,543.9979,555463.0
2025-04-24 14:15:00,545.62,545.88,545.08,545.51,407196.0,544.0079,544.2671,543.4695,543.8982,407196.0
2025-04-24 14:20:00,545.48,545.51,545.03,545.4,353491.0,543.8683,543.8982,543.4196,543.7885,353491.0
2025-04-24 14:25:00,545.44,545.64,545.38,545.51,165392.0,543.8284,544.0278,543.7686,543.8982,165392.0
2025-04-24 14:30:00,545.51,546.17,545.43,546.12,301828.0,543.8982,544.5562,543.8184,544.5064,301828.0
2025-04-24 14:35:00,546.1,546.48,546.08,546.44,462141.0,544.4864,544.8653,544.4665,544.8254,462141.0
2025-04-24 14:40:00,546.43,546.56,546.07,546.25,308106.0,544.8155,544.9451,544.4565,544.636,308106.0
2025-04-24 14:45:00,546.25,546.59,546.12,546.48,234080.0,544.636,544.975,544.5064,544.8653,234080.0
2025-04-24 14:50:00,546.48,546.9,546.44,546.59,503811.0,544.8653,545.2841,544.8254,544.975,503811.0
2025-04-24 14:55:00,546.58,546.64,546.08,546.08,356691.0,544.965,545.0248,544.4665,544.4665,356691.0
2025-04-24 15:00:00,546.05,546.1,545.13,545.2,487099.0,544.4366,544.4864,543.5193,543.5891,487099.0
2025-04-24 15:05:00,545.2,545.49,545.0,545.13,440854.0,543.5891,543.8782,543.3897,543.5193,440854.0
2025-04-24 15:10:00,545.14,545.25,544.28,544.81,690118.0,543.5293,543.639,542.6718,543.2003,690118.0
2025-04-24 15:15:00,544.78,545.71,544.71,545.52,670550.0,543.1703,544.0976,543.1006,543.9082,670550.0
2025-04-24 15:20:00,545.51,546.02,545.24,545.4,541098.0,543.8982,544.4067,543.629,543.7885,541098.0
2025-04-24 15:25:00,545.39,545.75,544.84,544.87,525049.0,543.7785,544.1375,543.2302,543.2601,525049.0
2025-04-24 15:30:00,544.89,545.49,544.81,545.21,476710.0,543.28,543.8782,543.2003,543.5991,476710.0
2025-04-24 15:35:00,545.2,546.19,544.75,546.03,773358.0,543.5891,544.5762,543.1404,544.4167,773358.0
2025-04-24 15:40:00,546.03,546.54,545.97,546.39,559147.0,544.4167,544.9251,544.3568,544.7756,559147.0
2025-04-24 15:45:00,546.41,547.15,546.26,547.1,817920.0,544.7955,545.5333,544.646,545.4835,817920.0
2025-04-24 15:50:00,547.08,547.43,546.12,547.05,1928002.0,545.4635,545.8125,544.5064,545.4336,1928002.0
2025-04-24 15:55:00,547.07,547.17,546.44,546.54,3252389.0,545.4536,545.5533,544.8254,544.9251,3252389.0
2025-04-25 09:30:00,546.65,547.49,545.65,546.9,1029282.0,545.0348,545.8723,544.0378,545.2841,1029282.0
2025-04-25 09:35:00,546.92,547.99,546.92,547.57,754286.0,545.304,546.3709,545.304,545.9521,754286.0
2025-04-25 09:40:00,547.6,548.12,546.3,546.42,642540.0,545.982,546.5005,544.6859,544.8055,642540.0
2025-04-25 09:45:00,546.43,546.91,545.45,545.56,659411.0,544.8155,545.2941,543.8384,543.948,659411.0
2025-04-25 09:50:00,545.57,546.08,544.72,545.09,681600.0,543.958,544.4665,543.1105,543.4794,681600.0
2025-04-25 09:55:00,545.12,545.57,544.8,544.88,418234.0,543.5093,543.958,543.1903,543.27,418234.0
2025-04-25 10:00:00,544.94,546.74,544.82,545.58,771339.0,543.3299,545.1246,543.2102,543.968,771339.0
2025-04-25 10:05:00,545.56,547.61,545.53,547.43,701008.0,543.948,545.992,543.9181,545.8125,701008.0
2025-04-25 10:10:00,547.45,547.93,547.06,547.56,777309.0,545.8325,546.311,545.4436,545.9421,777309.0
2025-04-25 10:15:00,547.55,547.8,546.7,546.75,540861.0,545.9322,546.1814,545.0847,545.1345,540861.0
2025-04-25 10:20:00,546.77,546.93,543.95,545.33,1214810.0,545.1545,545.314,542.3428,543.7187,1214810.0
2025-04-25 10:25:00,545.33,545.41,543.89,544.56,706602.0,543.7187,543.7985,542.283,542.951,706602.0
2025-04-25 10:30:00,544.6,545.43,543.69,545.15,643376.0,542.9909,543.8184,542.0836,543.5393,643376.0
2025-04-25 10:35:00,545.19,545.92,544.95,545.81,264860.0,543.5791,544.307,543.3398,544.1973,264860.0
2025-04-25 10:40:00,545.8,546.94,545.61,546.78,491932.0,544.1873,545.324,543.9979,545.1644,491932.0
2025-04-25 10:45:00,546.75,546.87,546.27,546.83,258407.0,545.1345,545.2542,544.6559,545.2143,258407.0
2025-04-25 10:50:00,546.84,547.01,546.17,546.57,337370.0,545.2243,545.3938,544.5562,544.9551,337370.0
2025-04-25 10:55:00,546.55,546.75,545.52,546.46,340716.0,544.9351,545.1345,543.9082,544.8454,340716.0
2025-04-25 11:00:00,546.47,546.84,545.86,546.7,197629.0,544.8554,545.2243,544.2472,545.0847,197629.0
2025-04-25 11:05:00,546.72,546.97,546.44,546.75,172209.0,545.1046,545.3539,544.8254,545.1345,172209.0
2025-04-25 11:10:00,546.75,547.37,546.64,547.2,293240.0,545.1345,545.7527,545.0248,545.5832,293240.0
2025-04-25 11:15:00,547.18,547.36,546.23,546.9,327978.0,545.5633,545.7427,544.6161,545.2841,327978.0
2025-04-25 11:20:00,546.87,547.5,546.83,547.31,242768.0,545.2542,545.8823,545.2143,545.6929,242768.0
2025-04-25 11:25:00,547.32,547.37,546.37,546.46,270649.0,545.7028,545.7527,544.7556,544.8454,270649.0
2025-04-25 11:30:00,546.49,546.86,546.26,546.63,172975.0,544.8753,545.2442,544.646,545.0149,172975.0
2025-04-25 11:35:00,546.58,546.61,545.71,546.24,281132.0,544.965,544.9949,544.0976,544.626,281132.0
2025-04-25 11:40:00,546.21,546.88,545.8,545.9,224416.0,544.5961,545.2641,544.1873,544.287,224416.0
2025-04-25 11:45:00,545.95,546.39,545.7,546.38,168787.0,544.3369,544.7756,544.0876,544.7656,168787.0
2025-04-25 11:50:00,546.37,547.15,546.37,547.1,261442.0,544.7556,545.5333,544.7556,545.4835,261442.0
2025-04-25 11:55:00,547.11,547.35,546.84,547.07,156021.0,545.4935,545.7328,545.2243,545.4536,156021.0
2025-04-25 12:00:00,547.09,547.5,546.98,547.31,209968.0,545.4735,545.8823,545.3638,545.6929,209968.0
2025-04-25 12:05:00,547.3,547.6,546.96,547.38,187610.0,545.6829,545.982,545.3439,545.7627,187610.0
2025-04-25 12:10:00,547.38,547.67,547.25,547.58,197495.0,545.7627,546.0518,545.633,545.9621,197495.0
2025-04-25 12:15:00,547.58,547.81,547.4,547.7,133158.0,545.9621,546.1914,545.7826,546.0817,133158.0
2025-04-25 12:20:00,547.72,548.49,547.57,548.43,403627.0,546.1017,546.8694,545.9521,546.8096,403627.0
2025-04-25 12:25:00,548.42,548.57,548.26,548.33,295159.0,546.7996,546.9491,546.6401,546.7099,295159.0
2025-04-25 12:30:00,548.35,548.55,548.16,548.55,291283.0,546.7298,546.9292,546.5404,546.9292,291283.0
2025-04-25 12:35:00,548.57,548.87,548.51,548.66,264583.0,546.9491,547.2483,546.8893,547.0389,264583.0
2025-04-25 12:40:00,548.71,549.14,548.63,549.11,232157.0,547.0887,547.5175,547.009,547.4875,232157.0
2025-04-25 12:45:00,549.09,549.1,547.98,548.54,327504.0,547.4676,547.4776,546.3609,546.9192,327504.0
2025-04-25 12:50:00,548.54,549.0,548.18,549.0,181098.0,546.9192,547.3779,546.5603,547.3779,181098.0
2025-04-25 12:55:00,549.0,549.2,548.83,549.1,227369.0,547.3779,547.5773,547.2084,547.4776,227369.0
2025-04-25 13:00:00,549.12,549.35,548.81,549.09,223559.0,547.4975,547.7268,547.1884,547.4676,223559.0
2025-04-25 13:05:00,549.11,549.72,549.08,549.63,303439.0,547.4875,548.0957,547.4576,548.006,303439.0
2025-04-25 13:10:00,549.62,550.0,549.58,549.98,272708.0,547.996,548.3749,547.9562,548.355,272708.0
2025-04-25 13:15:00,549.98,550.29,549.65,550.25,731382.0,548.355,548.6641,548.026,548.6242,731382.0
2025-04-25 13:20:00,550.27,550.79,550.21,550.52,363833.0,548.6441,549.1626,548.5843,548.8934,363833.0
2025-04-25 13:25:00,550.51,551.05,550.43,550.97,318704.0,548.8834,549.4218,548.8036,549.3421,318704.0
2025-04-25 13:30:00,550.96,550.99,550.22,550.59,474219.0,549.3321,549.362,548.5943,548.9632,474219.0
2025-04-25 13:35:00,550.59,550.82,548.7,548.98,1020188.0,548.9632,549.1925,547.0788,547.3579,1020188.0
2025-04-25 13:40:00,548.99,549.89,548.44,549.11,817433.0,547.3679,548.2652,546.8195,547.4875,817433.0
2025-04-25 13:45:00,549.13,549.13,547.8,548.57,544692.0,547.5075,547.5075,546.1814,546.9491,544692.0
2025-04-25 13:50:00,548.56,548.71,547.34,547.51,726287.0,546.9392,547.0887,545.7228,545.8923,726287.0
2025-04-25 13:55:00,547.5,547.93,546.76,547.91,711041.0,545.8823,546.311,545.1445,546.2911,711041.0
2025-04-25 14:00:00,547.9,548.8,547.53,548.55,629946.0,546.2811,547.1785,545.9122,546.9292,629946.0
2025-04-25 14:05:00,548.52,549.25,548.38,549.13,425560.0,546.8993,547.6271,546.7597,547.5075,425560.0
2025-04-25 14:10:00,549.16,549.39,548.72,548.88,366986.0,547.5374,547.7667,547.0987,547.2582,366986.0
2025-04-25 14:15:00,548.88,549.42,548.75,549.32,251012.0,547.2582,547.7966,547.1286,547.6969,251012.0
2025-04-25 14:20:00,549.3,550.13,549.1,550.04,428198.0,547.677,548.5045,547.4776,548.4148,428198.0
2025-04-25 14:25:00,550.02,550.15,549.39,549.74,470882.0,548.3949,548.5245,547.7667,548.1157,470882.0
2025-04-25 14:30:00,549.75,550.03,549.58,549.94,229700.0,548.1257,548.4048,547.9562,548.3151,229700.0
2025-04-25 14:35:00,549.91,550.5,549.83,550.35,338642.0,548.2852,548.8734,548.2054,548.7239,338642.0
2025-04-25 14:40:00,550.37,550.75,550.36,550.57,352580.0,548.7438,549.1227,548.7339,548.9432,352580.0
2025-04-25 14:45:00,550.57,550.67,550.34,550.48,297042.0,548.9432,549.0429,548.7139,548.8535,297042.0
2025-04-25 14:50:00,550.49,550.5,549.3,550.38,503049.0,548.8635,548.8734,547.677,548.7538,503049.0
2025-04-25 14:55:00,550.41,550.43,549.63,549.84,389578.0,548.7837,548.8036,548.006,548.2154,389578.0
2025-04-25 15:00:00,549.8,550.51,549.66,550.4,294011.0,548.1755,548.8834,548.0359,548.7737,294011.0
2025-04-25 15:05:00,550.43,550.62,550.17,550.29,257627.0,548.8036,548.9931,548.5444,548.6641,257627.0
2025-04-25 15:10:00,550.3,550.39,549.64,549.92,351814.0,548.674,548.7638,548.016,548.2952,351814.0
2025-04-25 15:15:00,549.91,550.28,549.51,549.87,319177.0,548.2852,548.6541,547.8864,548.2453,319177.0
2025-04-25 15:20:00,549.87,550.54,549.81,550.42,218025.0,548.2453,548.9133,548.1855,548.7937,218025.0
2025-04-25 15:25:00,550.43,550.44,549.54,549.64,299139.0,548.8036,548.8136,547.9163,548.016,299139.0
2025-04-25 15:30:00,549.63,549.78,549.01,549.43,562137.0,548.006,548.1556,547.3878,547.8066,562137.0
2025-04-25 15:35:00,549.44,549.82,549.01,549.2,500187.0,547.8166,548.1955,547.3878,547.5773,500187.0
2025-04-25 15:40:00,549.18,549.67,548.76,549.56,775829.0,547.5573,548.0459,547.1386,547.9362,775829.0
2025-04-25 15:45:00,549.54,549.63,549.04,549.44,588974.0,547.9163,548.006,547.4178,547.8166,588974.0
2025-04-25 15:50:00,549.45,550.87,549.41,550.61,1010120.0,547.8265,549.2423,547.7867,548.9831,1010120.0
2025-04-25 15:55:00,550.61,550.91,550.12,550.52,2254640.0,548.9831,549.2822,548.4946,548.8934,2254640.0
2025-04-28 09:30:00,551.39,552.55,551.16,551.3,1235099.0,549.7608,550.9174,549.5315,549.6711,1235099.0
2025-04-28 09:35:00,551.32,552.0,551.09,551.33,819067.0,549.691,550.369,549.4617,549.701,819067.0
2025-04-28 09:40:00,551.36,553.22,551.26,553.11,738875.0,549.7309,551.5854,549.6312,551.4757,738875.0
2025-04-28 09:45:00,553.12,553.55,551.97,552.66,931744.0,551.4857,551.9144,550.3391,551.0271,931744.0
2025-04-28 09:50:00,552.67,552.79,551.6,551.71,452869.0,551.037,551.1567,549.9702,550.0799,452869.0
2025-04-28 09:55:00,551.69,551.7,550.13,550.29,689255.0,550.0599,550.0699,548.5045,548.6641,689255.0
2025-04-28 10:00:00,550.35,551.13,549.66,551.13,706753.0,548.7239,549.5016,548.0359,549.5016,706753.0
2025-04-28 10:05:00,551.13,551.3,550.5,551.07,341735.0,549.5016,549.6711,548.8734,549.4418,341735.0
2025-04-28 10:10:00,551.06,551.29,550.53,550.78,357831.0,549.4318,549.6611,548.9034,549.1526,357831.0
2025-04-28 10:15:00,550.84,551.48,550.74,551.23,250597.0,549.2124,549.8505,549.1127,549.6013,250597.0
2025-04-28 10:20:00,551.25,552.1,550.92,552.02,414253.0,549.6212,550.4687,549.2922,550.389,414253.0
2025-04-28 10:25:00,552.04,552.07,550.8,550.94,366025.0,550.4089,550.4388,549.1726,549.3121,366025.0
2025-04-28 10:30:00,550.95,551.12,549.74,550.6,640505.0,549.3221,549.4916,548.1157,548.9731,640505.0
2025-04-28 10:35:00,550.61,551.61,550.5,551.3,259829.0,548.9831,549.9802,548.8734,549.6711,259829.0
2025-04-28 10:40:00,551.32,551.64,550.22,551.5,250629.0,549.691,550.0101,548.5943,549.8705,250629.0
2025-04-28 10:45:00,551.5,551.88,551.38,551.76,212244.0,549.8705,550.2494,549.7508,550.1297,212244.0
2025-04-28 10:50:00,551.77,551.77,550.63,550.93,224553.0,550.1397,550.1397,549.0031,549.3022,224553.0
2025-04-28 10:55:00,550.99,551.11,550.39,550.53,208892.0,549.362,549.4816,548.7638,548.9034,208892.0
2025-04-28 11:00:00,550.51,551.16,550.46,550.64,282966.0,548.8834,549.5315,548.8336,549.013,282966.0
2025-04-28 11:05:00,550.64,550.82,549.35,549.5,405114.0,549.013,549.1925,547.7268,547.8764,405114.0
2025-04-28 11:10:00,549.51,550.32,549.09,549.9,456768.0,547.8864,548.694,547.4676,548.2752,456768.0
2025-04-28 11:15:00,549.89,549.91,549.07,549.11,342734.0,548.2652,548.2852,547.4477,547.4875,342734.0
2025-04-28 11:20:00,549.13,549.24,547.86,547.98,570438.0,547.5075,547.6172,546.2412,546.3609,570438.0
2025-04-28 11:25:00,547.99,548.04,547.03,547.21,595931.0,546.3709,546.4207,545.4137,545.5932,595931.0
2025-04-28 11:30:00,547.2,547.89,547.15,547.46,498935.0,545.5832,546.2712,545.5333,545.8424,498935.0
2025-04-28 11:35:00,547.4,548.17,547.1,548.08,339529.0,545.7826,546.5503,545.4835,546.4606,339529.0
2025-04-28 11:40:00,548.09,548.55,547.6,547.64,385421.0,546.4706,546.9292,545.982,546.0219,385421.0
2025-04-28 11:45:00,547.62,547.91,547.4,547.49,179396.0,546.002,546.2911,545.7826,545.8723,179396.0
2025-04-28 11:50:00,547.48,548.33,547.31,547.67,301481.0,545.8624,546.7099,545.6929,546.0518,301481.0
2025-04-28 11:55:00,547.66,548.02,547.09,547.48,329550.0,546.0418,546.4008,545.4735,545.8624,329550.0
2025-04-28 12:00:00,547.42,547.64,546.53,546.67,310481.0,545.8025,546.0219,544.9152,545.0548,310481.0
2025-04-28 12:05:00,546.68,546.74,546.11,546.27,351134.0,545.0647,545.1246,544.4964,544.6559,351134.0
2025-04-28 12:10:00,546.26,546.35,545.9,546.25,365374.0,544.646,544.7357,544.287,544.636,365374.0
2025-04-28 12:15:00,546.26,547.0,546.24,546.75,313549.0,544.646,545.3838,544.626,545.1345,313549.0
2025-04-28 12:20:00,546.72,546.86,546.11,546.51,299760.0,545.1046,545.2442,544.4964,544.8952,299760.0
2025-04-28 12:25:00,546.53,546.53,545.7,546.02,312751.0,544.9152,544.9152,544.0876,544.4067,312751.0
2025-04-28 12:30:00,546.03,546.73,545.99,546.34,311473.0,544.4167,545.1146,544.3768,544.7257,311473.0
2025-04-28 12:35:00,546.31,547.01,546.19,546.72,299450.0,544.6958,545.3938,544.5762,545.1046,299450.0
2025-04-28 12:40:00,546.7,547.12,546.5,546.93,217723.0,545.0847,545.5034,544.8853,545.314,217723.0
2025-04-28 12:45:00,546.9,547.47,546.77,547.45,223577.0,545.2841,545.8524,545.1545,545.8325,223577.0
2025-04-28 12:50:00,547.44,547.45,546.52,546.61,233026.0,545.8225,545.8325,544.9052,544.9949,233026.0
2025-04-28 12:55:00,546.61,546.65,545.94,546.47,293413.0,544.9949,545.0348,544.3269,544.8554,293413.0
2025-04-28 13:00:00,546.46,546.85,546.28,546.42,262058.0,544.8454,545.2342,544.6659,544.8055,262058.0
2025-04-28 13:05:00,546.44,546.78,545.91,545.93,233927.0,544.8254,545.1644,544.297,544.3169,233927.0
2025-04-28 13:10:00,545.94,546.02,545.4,545.44,304244.0,544.3269,544.4067,543.7885,543.8284,304244.0
2025-04-28 13:15:00,545.42,546.17,545.18,546.04,283304.0,543.8085,544.5562,543.5692,544.4266,283304.0
2025-04-28 13:20:00,546.06,546.1,545.57,545.84,144964.0,544.4466,544.4864,543.958,544.2272,144964.0
2025-04-28 13:25:00,545.77,546.3,545.3,545.37,218880.0,544.1574,544.6859,543.6888,543.7586,218880.0
2025-04-28 13:30:00,545.35,545.65,545.02,545.58,269323.0,543.7387,544.0378,543.4096,543.968,269323.0
2025-04-28 13:35:00,545.6,546.15,545.27,546.13,206053.0,543.9879,544.5363,543.6589,544.5164,206053.0
2025-04-28 13:40:00,546.12,546.56,545.82,546.48,269930.0,544.5064,544.9451,544.2073,544.8653,269930.0
2025-04-28 13:45:00,546.45,546.98,546.36,546.79,242797.0,544.8354,545.3638,544.7457,545.1744,242797.0
2025-04-28 13:50:00,546.78,547.25,546.72,547.12,216730.0,545.1644,545.633,545.1046,545.5034,216730.0
2025-04-28 13:55:00,547.14,547.88,547.08,547.71,241558.0,545.5234,546.2612,545.4635,546.0917,241558.0
2025-04-28 14:00:00,547.72,547.95,547.53,547.8,321555.0,546.1017,546.331,545.9122,546.1814,321555.0
2025-04-28 14:05:00,547.79,548.1,547.73,547.8,248032.0,546.1715,546.4805,546.1116,546.1814,248032.0
2025-04-28 14:10:00,547.81,547.84,547.38,547.73,232548.0,546.1914,546.2213,545.7627,546.1116,232548.0
2025-04-28 14:15:00,547.73,548.0,547.4,547.62,213629.0,546.1116,546.3808,545.7826,546.002,213629.0
2025-04-28 14:20:00,547.62,548.36,547.44,548.36,280276.0,546.002,546.7398,545.8225,546.7398,280276.0
2025-04-28 14:25:00,548.34,548.83,548.19,548.59,412361.0,546.7198,547.2084,546.5703,546.9691,412361.0
2025-04-28 14:30:00,548.56,548.71,548.07,548.14,272896.0,546.9392,547.0887,546.4506,546.5204,272896.0
2025-04-28 14:35:00,548.14,548.68,547.97,548.6,188403.0,546.5204,547.0588,546.3509,546.9791,188403.0
2025-04-28 14:40:00,548.59,548.87,548.48,548.57,185302.0,546.9691,547.2483,546.8594,546.9491,185302.0
2025-04-28 14:45:00,548.55,548.94,548.31,548.64,262140.0,546.9292,547.3181,546.6899,547.0189,262140.0
2025-04-28 14:50:00,548.65,549.04,548.63,548.93,217592.0,547.0289,547.4178,547.009,547.3081,217592.0
2025-04-28 14:55:00,548.92,548.99,548.61,548.73,188085.0,547.2981,547.3679,546.989,547.1087,188085.0
2025-04-28 15:00:00,548.75,549.53,548.64,549.38,399058.0,547.1286,547.9063,547.0189,547.7568,399058.0
2025-04-28 15:05:00,549.38,549.93,549.21,549.85,402770.0,547.7568,548.3051,547.5873,548.2254,402770.0
2025-04-28 15:10:00,549.88,549.95,549.37,549.79,600200.0,548.2553,548.3251,547.7468,548.1655,600200.0
2025-04-28 15:15:00,549.79,550.15,549.73,550.08,372188.0,548.1655,548.5245,548.1057,548.4547,372188.0
2025-04-28 15:20:00,550.09,550.84,550.03,550.76,638469.0,548.4647,549.2124,548.4048,549.1327,638469.0
2025-04-28 15:25:00,550.75,550.77,550.43,550.59,420253.0,549.1227,549.1426,548.8036,548.9632,420253.0
2025-04-28 15:30:00,550.52,550.88,550.36,550.71,393870.0,548.8934,549.2523,548.7339,549.0828,393870.0
2025-04-28 15:35:00,550.69,550.91,550.01,550.52,433600.0,549.0629,549.2822,548.3849,548.8934,433600.0
2025-04-28 15:40:00,550.5,550.89,550.31,550.78,479725.0,548.8734,549.2623,548.684,549.1526,479725.0
2025-04-28 15:45:00,550.78,551.22,550.75,551.17,559476.0,549.1526,549.5913,549.1227,549.5415,559476.0
2025-04-28 15:50:00,551.18,552.28,551.17,551.96,1373246.0,549.5514,550.6482,549.5415,550.3291,1373246.0
2025-04-28 15:55:00,551.95,552.07,550.87,550.94,2303143.0,550.3192,550.4388,549.2423,549.3121,2303143.0
2025-04-29 09:30:00,548.91,549.8,548.55,549.68,724200.0,547.2881,548.1755,546.9292,548.0559,724200.0
2025-04-29 09:35:00,549.74,549.74,548.94,549.46,467958.0,548.1157,548.1157,547.3181,547.8365,467958.0
2025-04-29 09:40:00,549.46,550.41,549.24,550.25,482103.0,547.8365,548.7837,547.6172,548.6242,482103.0
2025-04-29 09:45:00,550.32,551.16,550.26,550.99,596915.0,548.694,549.5315,548.6342,549.362,596915.0
2025-04-29 09:50:00,550.97,551.69,550.65,550.81,591472.0,549.3421,550.0599,549.023,549.1825,591472.0
2025-04-29 09:55:00,550.81,551.36,550.42,550.62,330079.0,549.1825,549.7309,548.7937,548.9931,330079.0
2025-04-29 10:00:00,550.68,551.35,549.69,551.35,626769.0,549.0529,549.7209,548.0658,549.7209,626769.0
2025-04-29 10:05:00,551.33,552.8,551.25,552.2,567636.0,549.701,551.1666,549.6212,550.5684,567636.0
2025-04-29 10:10:00,552.18,552.27,551.35,551.84,453535.0,550.5485,550.6382,549.7209,550.2095,453535.0
2025-04-29 10:15:00,551.82,552.0,550.95,551.24,557462.0,550.1895,550.369,549.3221,549.6113,557462.0
2025-04-29 10:20:00,551.19,551.29,549.92,550.08,598028.0,549.5614,549.6611,548.2952,548.4547,598028.0
2025-04-29 10:25:00,550.06,550.09,549.41,549.92,318224.0,548.4347,548.4647,547.7867,548.2952,318224.0
2025-04-29 10:30:00,549.89,550.86,549.82,550.8,427663.0,548.2652,549.2324,548.1955,549.1726,427663.0
2025-04-29 10:35:00,550.79,552.02,550.69,551.79,384814.0,549.1626,550.389,549.0629,550.1596,384814.0
2025-04-29 10:40:00,551.81,552.06,551.24,551.53,236568.0,550.1796,550.4288,549.6113,549.9004,236568.0
2025-04-29 10:45:00,551.54,552.21,551.43,551.96,247899.0,549.9104,550.5784,549.8007,550.3291,247899.0
2025-04-29 10:50:00,551.96,552.42,551.51,552.33,232793.0,550.3291,550.7878,549.8805,550.698,232793.0
2025-04-29 10:55:00,552.36,553.05,552.34,552.96,317780.0,550.7279,551.4159,550.708,551.3262,317780.0
2025-04-29 11:00:00,552.97,553.3,552.16,552.38,437282.0,551.3361,551.6652,550.5285,550.7479,437282.0
2025-04-29 11:05:00,552.35,552.87,552.14,552.7,184260.0,550.718,551.2364,550.5086,551.0669,184260.0
2025-04-29 11:10:00,552.69,552.76,551.91,552.27,201590.0,551.057,551.1268,550.2793,550.6382,201590.0
2025-04-29 11:15:00,552.26,552.48,551.38,551.42,283415.0,550.6282,550.8476,549.7508,549.7907,283415.0
2025-04-29 11:20:00,551.42,551.92,551.05,551.43,246012.0,549.7907,550.2892,549.4218,549.8007,246012.0
2025-04-29 11:25:00,551.46,552.55,551.32,552.24,258029.0,549.8306,550.9174,549.691,550.6083,258029.0
2025-04-29 11:30:00,552.24,552.36,551.05,551.31,306256.0,550.6083,550.7279,549.4218,549.681,306256.0
2025-04-29 11:35:00,551.31,552.0,550.87,551.86,269082.0,549.681,550.369,549.2423,550.2294,269082.0
2025-04-29 11:40:00,551.83,552.71,551.74,552.71,185906.0,550.1995,551.0769,550.1098,551.0769,185906.0
2025-04-29 11:45:00,552.68,552.77,552.12,552.37,170721.0,551.047,551.1367,550.4887,550.7379,170721.0
2025-04-29 11:50:00,552.4,552.72,551.96,552.36,137666.0,550.7678,551.0869,550.3291,550.7279,137666.0
2025-04-29 11:55:00,552.31,552.32,551.55,551.73,97593.0,550.6781,550.6881,549.9203,550.0998,97593.0
2025-04-29 12:00:00,551.73,552.8,551.71,552.7,143050.0,550.0998,551.1666,550.0799,551.0669,143050.0
2025-04-29 12:05:00,552.71,553.45,552.65,553.33,252308.0,551.0769,551.8147,551.0171,551.6951,252308.0
2025-04-29 12:10:00,553.34,553.4,553.1,553.15,227445.0,551.7051,551.7649,551.4658,551.5156,227445.0
2025-04-29 12:15:00,553.13,553.28,552.52,552.6,190408.0,551.4957,551.6452,550.8875,550.9672,190408.0
2025-04-29 12:20:00,552.62,552.88,552.44,552.75,154883.0,550.9872,551.2464,550.8077,551.1168,154883.0
2025-04-29 12:25:00,552.74,552.97,552.45,552.89,114292.0,551.1068,551.3361,550.8177,551.2564,114292.0
2025-04-29 12:30:00,552.89,553.16,552.5,553.06,160076.0,551.2564,551.5256,550.8675,551.4259,160076.0
2025-04-29 12:35:00,553.06,553.19,552.24,552.37,199463.0,551.4259,551.5555,550.6083,550.7379,199463.0
2025-04-29 12:40:00,552.4,553.04,552.37,552.84,138996.0,550.7678,551.4059,550.7379,551.2065,138996.0
2025-04-29 12:45:00,552.84,552.87,550.98,551.34,341432.0,551.2065,551.2364,549.352,549.711,341432.0
2025-04-29 12:50:00,551.34,551.76,551.15,551.58,256377.0,549.711,550.1297,549.5215,549.9503,256377.0
2025-04-29 12:55:00,551.59,551.63,550.51,551.07,445707.0,549.9602,550.0001,548.8834,549.4418,445707.0
2025-04-29 13:00:00,551.08,551.5,550.77,551.47,192439.0,549.4517,549.8705,549.1426,549.8406,192439.0
2025-04-29 13:05:00,551.47,551.6,551.13,551.26,164180.0,549.8406,549.9702,549.5016,549.6312,164180.0
2025-04-29 13:10:00,551.26,551.6,550.86,551.58,157510.0,549.6312,549.9702,549.2324,549.9503,157510.0
2025-04-29 13:15:00,551.59,552.71,551.48,552.61,427165.0,549.9602,551.0769,549.8505,550.9772,427165.0
2025-04-29 13:20:00,552.61,552.9,552.43,552.72,251213.0,550.9772,551.2664,550.7977,551.0869,251213.0
2025-04-29 13:25:00,552.72,552.98,552.23,552.63,275717.0,551.0869,551.3461,550.5983,550.9971,275717.0
2025-04-29 13:30:00,552.65,552.86,552.54,552.8,105110.0,551.0171,551.2265,550.9074,551.1666,105110.0
2025-04-29 13:35:00,552.78,553.35,552.65,553.34,148993.0,551.1467,551.715,551.0171,551.7051,148993.0
2025-04-29 13:40:00,553.35,553.89,553.32,553.86,474765.0,551.715,552.2534,551.6851,552.2235,474765.0
2025-04-29 13:45:00,553.86,555.1,553.58,554.9,771040.0,552.2235,553.4599,551.9443,553.2604,771040.0
2025-04-29 13:50:00,554.9,555.09,554.35,554.67,699317.0,553.2604,553.4499,552.7121,553.0311,699317.0
2025-04-29 13:55:00,554.69,555.1,554.61,554.73,376359.0,553.0511,553.4599,552.9713,553.0909,376359.0
2025-04-29 14:00:00,554.74,555.3,554.65,555.3,348998.0,553.1009,553.6593,553.0112,553.6593,348998.0
2025-04-29 14:05:00,555.3,555.45,554.53,554.81,734612.0,553.6593,553.8088,552.8915,553.1707,734612.0
2025-04-29 14:10:00,554.82,554.83,554.41,554.72,389032.0,553.1807,553.1906,552.7719,553.081,389032.0
2025-04-29 14:15:00,554.71,555.19,554.65,554.67,313712.0,553.071,553.5496,553.0112,553.0311,313712.0
2025-04-29 14:20:00,554.69,554.87,554.12,554.47,454241.0,553.0511,553.2305,552.4827,552.8317,454241.0
2025-04-29 14:25:00,554.49,555.15,554.32,554.91,422159.0,552.8517,553.5097,552.6822,553.2704,422159.0
2025-04-29 14:30:00,554.9,555.08,554.41,554.85,216002.0,553.2604,553.4399,552.7719,553.2106,216002.0
2025-04-29 14:35:00,554.83,555.25,554.73,555.14,227951.0,553.1906,553.6094,553.0909,553.4997,227951.0
2025-04-29 14:40:00,555.14,555.22,554.75,555.04,268970.0,553.4997,553.5795,553.1109,553.4,268970.0
2025-04-29 14:45:00,555.04,555.04,554.51,554.65,165528.0,553.4,553.4,552.8716,553.0112,165528.0
2025-04-29 14:50:00,554.63,554.79,554.12,554.63,371868.0,552.9912,553.1508,552.4827,552.9912,371868.0
2025-04-29 14:55:00,554.62,554.81,554.18,554.33,164470.0,552.9813,553.1707,552.5426,552.6921,164470.0
2025-04-29 15:00:00,554.34,554.81,554.23,554.32,254843.0,552.7021,553.1707,552.5924,552.6822,254843.0
2025-04-29 15:05:00,554.35,555.27,554.19,554.7,593252.0,552.7121,553.6293,552.5525,553.061,593252.0
2025-04-29 15:10:00,554.72,555.01,554.53,554.86,313286.0,553.081,553.3701,552.8915,553.2206,313286.0
2025-04-29 15:15:00,554.84,554.92,554.32,554.53,288695.0,553.2006,553.2804,552.6822,552.8915,288695.0
2025-04-29 15:20:00,554.57,554.95,554.37,554.86,405263.0,552.9314,553.3103,552.732,553.2206,405263.0
2025-04-29 15:25:00,554.86,555.05,554.3,554.6,341266.0,553.2206,553.41,552.6622,552.9613,341266.0
2025-04-29 15:30:00,554.63,554.79,554.47,554.61,347518.0,552.9912,553.1508,552.8317,552.9713,347518.0
2025-04-29 15:35:00,554.62,554.75,554.14,554.36,456846.0,552.9813,553.1109,552.5027,552.722,456846.0
2025-04-29 15:40:00,554.38,554.51,553.82,554.15,462930.0,552.742,552.8716,552.1836,552.5127,462930.0
2025-04-29 15:45:00,554.15,555.0,553.95,554.94,855351.0,552.5127,553.3601,552.3132,553.3003,855351.0
2025-04-29 15:50:00,554.94,555.45,554.74,554.76,1111578.0,553.3003,553.8088,553.1009,553.1209,1111578.0
2025-04-29 15:55:00,554.75,554.89,553.89,554.14,2426316.0,553.1109,553.2505,552.2534,552.5027,2426316.0
2025-04-30 09:30:00,547.59,547.59,545.5,546.45,1599446.0,545.972,545.972,543.8882,544.8354,1599446.0
2025-04-30 09:35:00,546.42,546.74,544.19,544.27,1200712.0,544.8055,545.1246,542.5821,542.6619,1200712.0
2025-04-30 09:40:00,544.27,544.57,542.6,543.57,1331059.0,542.6619,542.961,540.9968,541.9639,1331059.0
2025-04-30 09:45:00,543.56,544.37,543.04,544.21,1309541.0,541.9539,542.7616,541.4355,542.602,1309541.0
2025-04-30 09:50:00,544.2,544.28,542.67,543.01,1000729.0,542.5921,542.6718,541.0666,541.4056,1000729.0
2025-04-30 09:55:00,542.97,543.29,541.52,541.94,997056.0,541.3657,541.6847,539.92,540.3387,997056.0
2025-04-30 10:00:00,541.93,543.71,541.63,543.04,1382572.0,540.3288,542.1035,540.0297,541.4355,1382572.0
2025-04-30 10:05:00,543.03,544.15,542.61,543.88,788637.0,541.4255,542.5422,541.0068,542.273,788637.0
2025-04-30 10:10:00,543.92,545.05,543.5,544.94,764628.0,542.3129,543.4395,541.8941,543.3299,764628.0
2025-04-30 10:15:00,544.94,545.36,544.46,545.26,546728.0,543.3299,543.7486,542.8513,543.6489,546728.0
2025-04-30 10:20:00,545.23,545.98,544.88,545.92,591922.0,543.619,544.3668,543.27,544.307,591922.0
2025-04-30 10:25:00,545.92,546.49,545.54,546.31,604323.0,544.307,544.8753,543.9281,544.6958,604323.0
2025-04-30 10:30:00,546.31,547.12,546.04,546.55,589297.0,544.6958,545.5034,544.4266,544.9351,589297.0
2025-04-30 10:35:00,546.55,546.55,545.55,546.17,711408.0,544.9351,544.9351,543.9381,544.5562,711408.0
2025-04-30 10:40:00,546.19,547.08,545.31,546.9,557226.0,544.5762,545.4635,543.6988,545.2841,557226.0
2025-04-30 10:45:00,546.82,546.95,546.09,546.56,419931.0,545.2043,545.3339,544.4765,544.9451,419931.0
2025-04-30 10:50:00,546.55,547.46,545.7,546.66,693004.0,544.9351,545.8424,544.0876,545.0448,693004.0
2025-04-30 10:55:00,546.66,547.45,546.15,546.97,456125.0,545.0448,545.8325,544.5363,545.3539,456125.0
2025-04-30 11:00:00,546.98,548.14,546.89,547.81,621548.0,545.3638,546.5204,545.2741,546.1914,621548.0
2025-04-30 11:05:00,547.8,548.79,547.58,548.51,599245.0,546.1814,547.1685,545.9621,546.8893,599245.0
2025-04-30 11:10:00,548.55,548.99,548.3,548.64,350647.0,546.9292,547.3679,546.6799,547.0189,350647.0
2025-04-30 11:15:00,548.62,549.09,548.43,548.81,340427.0,546.999,547.4676,546.8096,547.1884,340427.0
2025-04-30 11:20:00,548.79,549.75,548.68,548.85,457449.0,547.1685,548.1257,547.0588,547.2283,457449.0
2025-04-30 11:25:00,548.85,549.31,548.24,549.01,586769.0,547.2283,547.687,546.6201,547.3878,586769.0
2025-04-30 11:30:00,549.0,549.45,548.79,549.4,232992.0,547.3779,547.8265,547.1685,547.7767,232992.0
2025-04-30 11:35:00,549.41,549.57,548.71,549.11,362425.0,547.7867,547.9462,547.0887,547.4875,362425.0
2025-04-30 11:40:00,549.15,549.84,548.77,549.74,442446.0,547.5274,548.2154,547.1486,548.1157,442446.0
2025-04-30 11:45:00,549.7,549.73,549.22,549.45,272681.0,548.0758,548.1057,547.5972,547.8265,272681.0
2025-04-30 11:50:00,549.47,549.61,548.61,549.15,323798.0,547.8465,547.9861,546.989,547.5274,323798.0
2025-04-30 11:55:00,549.19,549.76,548.61,549.49,419459.0,547.5673,548.1356,546.989,547.8664,419459.0
2025-04-30 12:00:00,549.43,549.81,549.15,549.59,211645.0,547.8066,548.1855,547.5274,547.9661,211645.0
2025-04-30 12:05:00,549.58,550.24,549.56,549.68,342053.0,547.9562,548.6142,547.9362,548.0559,342053.0
2025-04-30 12:10:00,549.68,549.7,549.05,549.1,449723.0,548.0559,548.0758,547.4277,547.4776,449723.0
2025-04-30 12:15:00,549.1,549.41,548.72,548.93,403541.0,547.4776,547.7867,547.0987,547.3081,403541.0
2025-04-30 12:20:00,548.94,549.06,548.03,548.14,380111.0,547.3181,547.4377,546.4107,546.5204,380111.0
2025-04-30 12:25:00,548.12,548.43,547.78,548.09,323588.0,546.5005,546.8096,546.1615,546.4706,323588.0
2025-04-30 12:30:00,548.09,548.14,547.54,547.64,347668.0,546.4706,546.5204,545.9222,546.0219,347668.0
2025-04-30 12:35:00,547.65,549.17,547.41,549.12,351704.0,546.0319,547.5474,545.7926,547.4975,351704.0
2025-04-30 12:40:00,549.13,549.52,548.94,549.02,194150.0,547.5075,547.8963,547.3181,547.3978,194150.0
2025-04-30 12:45:00,549.03,549.31,548.73,548.97,228840.0,547.4078,547.687,547.1087,547.348,228840.0
2025-04-30 12:50:00,548.97,549.59,548.88,549.58,229818.0,547.348,547.9661,547.2582,547.9562,229818.0
2025-04-30 12:55:00,549.54,549.77,549.14,549.56,179678.0,547.9163,548.1456,547.5175,547.9362,179678.0
2025-04-30 13:00:00,549.56,549.87,549.24,549.35,178014.0,547.9362,548.2453,547.6172,547.7268,178014.0
2025-04-30 13:05:00,549.34,549.36,548.37,548.49,378037.0,547.7169,547.7368,546.7497,546.8694,378037.0
2025-04-30 13:10:00,548.48,548.48,547.14,547.92,407503.0,546.8594,546.8594,545.5234,546.3011,407503.0
2025-04-30 13:15:00,547.89,548.89,547.88,548.69,278969.0,546.2712,547.2682,546.2612,547.0688,278969.0
2025-04-30 13:20:00,548.72,548.92,548.64,548.79,128880.0,547.0987,547.2981,547.0189,547.1685,128880.0
2025-04-30 13:25:00,548.76,550.15,548.76,550.03,261541.0,547.1386,548.5245,547.1386,548.4048,261541.0
2025-04-30 13:30:00,550.0,550.75,549.77,550.74,430016.0,548.3749,549.1227,548.1456,549.1127,430016.0
2025-04-30 13:35:00,550.75,551.12,550.48,550.52,473591.0,549.1227,549.4916,548.8535,548.8934,473591.0
2025-04-30 13:40:00,550.5,550.96,550.36,550.9,266776.0,548.8734,549.3321,548.7339,549.2723,266776.0
2025-04-30 13:45:00,550.91,550.95,550.31,550.54,178721.0,549.2822,549.3221,548.684,548.9133,178721.0
2025-04-30 13:50:00,550.54,551.0,550.52,550.94,139413.0,548.9133,549.372,548.8934,549.3121,139413.0
2025-04-30 13:55:00,550.96,551.06,550.37,550.47,224401.0,549.3321,549.4318,548.7438,548.8435,224401.0
2025-04-30 14:00:00,550.48,550.59,549.93,550.39,335440.0,548.8535,548.9632,548.3051,548.7638,335440.0
2025-04-30 14:05:00,550.41,553.1,549.93,551.07,2018480.0,548.7837,551.4658,548.3051,549.4418,2018480.0
2025-04-30 14:10:00,551.04,552.41,550.86,551.29,836267.0,549.4118,550.7778,549.2324,549.6611,836267.0
2025-04-30 14:15:00,551.27,552.03,551.11,551.72,326126.0,549.6412,550.3989,549.4816,550.0898,326126.0
2025-04-30 14:20:00,551.75,551.92,551.06,551.36,322029.0,550.1197,550.2892,549.4318,549.7309,322029.0
2025-04-30 14:25:00,551.36,551.67,549.75,550.48,466273.0,549.7309,550.04,548.1257,548.8535,466273.0
2025-04-30 14:30:00,550.45,551.11,550.28,550.42,400551.0,548.8236,549.4816,548.6541,548.7937,400551.0
2025-04-30 14:35:00,550.41,550.41,549.38,549.43,551482.0,548.7837,548.7837,547.7568,547.8066,551482.0
2025-04-30 14:40:00,549.42,549.77,549.11,549.39,368975.0,547.7966,548.1456,547.4875,547.7667,368975.0
2025-04-30 14:45:00,549.39,550.9,549.33,550.6,467356.0,547.7667,549.2723,547.7069,548.9731,467356.0
2025-04-30 14:50:00,550.55,550.9,550.07,550.14,379163.0,548.9233,549.2723,548.4447,548.5145,379163.0
2025-04-30 14:55:00,550.12,550.49,549.48,549.6,296852.0,548.4946,548.8635,547.8565,547.9761,296852.0
2025-04-30 15:00:00,549.59,550.4,549.59,550.26,381074.0,547.9661,548.7737,547.9661,548.6342,381074.0
2025-04-30 15:05:00,550.23,550.51,550.05,550.19,329630.0,548.6042,548.8834,548.4248,548.5644,329630.0
2025-04-30 15:10:00,550.17,550.9,550.0,550.86,729125.0,548.5444,549.2723,548.3749,549.2324,729125.0
2025-04-30 15:15:00,550.84,551.03,550.36,550.38,364513.0,549.2124,549.4019,548.7339,548.7538,364513.0
2025-04-30 15:20:00,550.38,551.02,550.24,550.41,726556.0,548.7538,549.3919,548.6142,548.7837,726556.0
2025-04-30 15:25:00,550.43,550.45,549.63,549.79,562729.0,548.8036,548.8236,548.006,548.1655,562729.0
2025-04-30 15:30:00,549.82,550.11,549.53,549.72,698627.0,548.1955,548.4846,547.9063,548.0957,698627.0
2025-04-30 15:35:00,549.72,550.38,549.38,549.93,737351.0,548.0957,548.7538,547.7568,548.3051,737351.0
2025-04-30 15:40:00,549.94,551.32,549.75,551.29,1200741.0,548.3151,549.691,548.1257,549.6611,1200741.0
2025-04-30 15:45:00,551.29,553.04,551.2,552.85,2040333.0,549.6611,551.4059,549.5714,551.2165,2040333.0
2025-04-30 15:50:00,552.86,555.74,552.73,555.12,4252090.0,551.2265,554.098,551.0969,553.4798,4252090.0
2025-04-30 15:55:00,555.09,556.52,553.96,554.35,6900911.0,553.4499,554.8757,552.3232,552.7121,6900911.0
2025-05-01 09:30:00,560.37,561.0,559.14,559.27,1673855.0,558.7143,559.3424,557.4879,557.6175,1673855.0
2025-05-01 09:35:00,559.27,560.6,559.05,559.61,979439.0,557.6175,558.9436,557.3982,557.9565,979439.0
2025-05-01 09:40:00,559.61,560.25,559.25,559.98,887602.0,557.9565,558.5946,557.5976,558.3254,887602.0
2025-05-01 09:45:00,560.03,560.95,559.93,560.72,593272.0,558.3753,559.2926,558.2756,559.0632,593272.0
2025-05-01 09:50:00,560.72,561.36,560.44,560.73,610775.0,559.0632,559.7014,558.7841,559.0732,610775.0
2025-05-01 09:55:00,560.64,560.69,558.65,558.85,677688.0,558.9835,559.0333,556.9994,557.1988,677688.0
2025-05-01 10:00:00,558.85,560.92,558.83,560.18,1008746.0,557.1988,559.2627,557.1788,558.5248,1008746.0
2025-05-01 10:05:00,560.21,561.07,559.69,559.93,676126.0,558.5548,559.4122,558.0363,558.2756,676126.0
2025-05-01 10:10:00,559.91,560.54,559.41,560.37,558691.0,558.2556,558.8838,557.7571,558.7143,558691.0
2025-05-01 10:15:00,560.39,561.14,560.37,560.66,628961.0,558.7342,559.482,558.7143,559.0034,628961.0
2025-05-01 10:20:00,560.67,561.9,560.65,561.72,579123.0,559.0134,560.2398,558.9935,560.0603,579123.0
2025-05-01 10:25:00,561.75,562.21,561.53,562.03,412979.0,560.0902,560.5488,559.8709,560.3694,412979.0
2025-05-01 10:30:00,562.05,562.12,561.16,561.64,587110.0,560.3893,560.4591,559.5019,559.9805,587110.0
2025-05-01 10:35:00,561.65,562.63,561.51,562.56,493377.0,559.9905,560.9676,559.8509,560.8978,493377.0
2025-05-01 10:40:00,562.57,562.85,562.19,562.21,529495.0,560.9078,561.187,560.5289,560.5488,529495.0
2025-05-01 10:45:00,562.22,562.89,562.11,562.72,403467.0,560.5588,561.2268,560.4491,561.0573,403467.0
2025-05-01 10:50:00,562.74,562.82,562.42,562.81,303569.0,561.0773,561.157,560.7582,561.1471,303569.0
2025-05-01 10:55:00,562.79,563.4,562.78,563.35,532910.0,561.1271,561.7353,561.1172,561.6855,532910.0
2025-05-01 11:00:00,563.36,563.42,562.68,563.12,477218.0,561.6954,561.7553,561.0175,561.4562,477218.0
2025-05-01 11:05:00,563.12,563.38,562.96,563.27,307444.0,561.4562,561.7154,561.2966,561.6057,307444.0
2025-05-01 11:10:00,563.26,563.53,563.2,563.47,356583.0,561.5957,561.8649,561.5359,561.8051,356583.0
2025-05-01 11:15:00,563.47,564.07,563.33,563.83,747869.0,561.8051,562.4033,561.6655,562.1641,747869.0
2025-05-01 11:20:00,563.83,563.88,563.37,563.4,464198.0,562.1641,562.2139,561.7054,561.7353,464198.0
2025-05-01 11:25:00,563.41,563.7,563.17,563.26,357812.0,561.7453,562.0344,561.506,561.5957,357812.0
2025-05-01 11:30:00,563.26,563.44,562.37,562.68,464946.0,561.5957,561.7752,560.7084,561.0175,464946.0
2025-05-01 11:35:00,562.7,563.15,562.53,562.71,254474.0,561.0374,561.4861,560.8679,561.0474,254474.0
2025-05-01 11:40:00,562.69,562.78,562.05,562.06,322880.0,561.0274,561.1172,560.3893,560.3993,322880.0
2025-05-01 11:45:00,562.06,562.24,561.74,561.8,350360.0,560.3993,560.5788,560.0802,560.1401,350360.0
2025-05-01 11:50:00,561.8,561.88,561.3,561.35,321734.0,560.1401,560.2198,559.6415,559.6914,321734.0
2025-05-01 11:55:00,561.34,561.35,559.69,560.38,841115.0,559.6814,559.6914,558.0363,558.7243,841115.0
2025-05-01 12:00:00,560.4,560.83,559.89,560.28,454548.0,558.7442,559.1729,558.2357,558.6245,454548.0
2025-05-01 12:05:00,560.33,561.26,560.31,561.21,313614.0,558.6744,559.6017,558.6545,559.5518,313614.0
2025-05-01 12:10:00,561.21,561.21,560.32,560.37,217240.0,559.5518,559.5518,558.6644,558.7143,217240.0
2025-05-01 12:15:00,560.32,560.36,559.06,559.78,460405.0,558.6644,558.7043,557.4082,558.126,460405.0
2025-05-01 12:20:00,559.84,560.09,559.41,559.45,204994.0,558.1858,558.4351,557.7571,557.797,204994.0
2025-05-01 12:25:00,559.46,560.65,559.36,560.31,246397.0,557.807,558.9935,557.7073,558.6545,246397.0
2025-05-01 12:30:00,560.31,560.72,560.11,560.64,183559.0,558.6545,559.0632,558.455,558.9835,183559.0
2025-05-01 12:35:00,560.68,560.96,560.43,560.69,425788.0,559.0234,559.3025,558.7741,559.0333,425788.0
2025-05-01 12:40:00,560.7,560.7,559.77,560.38,240176.0,559.0433,559.0433,558.1161,558.7243,240176.0
2025-05-01 12:45:00,560.32,560.33,559.37,559.55,201702.0,558.6644,558.6744,557.7172,557.8967,201702.0
2025-05-01 12:50:00,559.52,560.11,559.2,559.59,235269.0,557.8668,558.455,557.5477,557.9366,235269.0
2025-05-01 12:55:00,559.6,560.16,559.47,559.69,144109.0,557.9466,558.5049,557.8169,558.0363,144109.0
2025-05-01 13:00:00,559.64,561.02,559.64,561.01,316379.0,557.9864,559.3624,557.9864,559.3524,316379.0
2025-05-01 13:05:00,561.02,561.49,560.66,561.41,212348.0,559.3624,559.831,559.0034,559.7512,212348.0
2025-05-01 13:10:00,561.43,561.51,561.18,561.42,217512.0,559.7711,559.8509,559.5219,559.7612,217512.0
2025-05-01 13:15:00,561.43,561.95,561.4,561.76,335868.0,559.7711,560.2896,559.7412,560.1002,335868.0
2025-05-01 13:20:00,561.74,561.94,561.55,561.61,150698.0,560.0802,560.2796,559.8908,559.9506,150698.0
2025-05-01 13:25:00,561.61,561.78,560.95,561.34,223819.0,559.9506,560.1201,559.2926,559.6814,223819.0
2025-05-01 13:30:00,561.35,561.69,561.11,561.68,187128.0,559.6914,560.0304,559.4521,560.0204,187128.0
2025-05-01 13:35:00,561.67,561.72,561.13,561.22,175302.0,560.0104,560.0603,559.472,559.5618,175302.0
2025-05-01 13:40:00,561.2,561.2,560.01,560.17,323652.0,559.5418,559.5418,558.3553,558.5149,323652.0
2025-05-01 13:45:00,560.18,560.71,559.89,560.68,135911.0,558.5248,559.0533,558.2357,559.0234,135911.0
2025-05-01 13:50:00,560.67,560.97,560.18,560.66,201138.0,559.0134,559.3125,558.5248,559.0034,201138.0
2025-05-01 13:55:00,560.65,560.86,560.29,560.57,123780.0,558.9935,559.2028,558.6345,558.9137,123780.0
2025-05-01 14:00:00,560.58,561.13,560.47,561.08,209560.0,558.9237,559.472,558.814,559.4222,209560.0
2025-05-01 14:05:00,561.07,561.97,560.92,561.8,274312.0,559.4122,560.3096,559.2627,560.1401,274312.0
2025-05-01 14:10:00,561.78,562.07,561.65,561.91,237453.0,560.1201,560.4093,559.9905,560.2497,237453.0
2025-05-01 14:15:00,561.91,562.35,561.89,562.15,443029.0,560.2497,560.6884,560.2298,560.489,443029.0
2025-05-01 14:20:00,562.15,562.16,561.43,561.48,364763.0,560.489,560.499,559.7711,559.821,364763.0
2025-05-01 14:25:00,561.5,561.9,561.05,561.89,403693.0,559.8409,560.2398,559.3923,560.2298,403693.0
2025-05-01 14:30:00,561.9,562.21,561.77,562.08,353675.0,560.2398,560.5488,560.1101,560.4192,353675.0
2025-05-01 14:35:00,562.07,562.1,561.75,562.04,276934.0,560.4093,560.4392,560.0902,560.3793,276934.0
2025-05-01 14:40:00,562.06,562.31,561.8,562.2,256408.0,560.3993,560.6485,560.1401,560.5389,256408.0
2025-05-01 14:45:00,562.19,562.69,561.95,562.25,514909.0,560.5289,561.0274,560.2896,560.5887,514909.0
2025-05-01 14:50:00,562.26,562.37,561.68,561.79,249998.0,560.5987,560.7084,560.0204,560.1301,249998.0
2025-05-01 14:55:00,561.78,562.12,561.62,561.71,230416.0,560.1201,560.4591,559.9606,560.0503,230416.0
2025-05-01 15:00:00,561.73,562.01,561.31,561.98,427747.0,560.0703,560.3494,559.6515,560.3195,427747.0
2025-05-01 15:05:00,561.96,561.99,561.32,561.36,413059.0,560.2996,560.3295,559.6615,559.7014,413059.0
2025-05-01 15:10:00,561.35,561.7,560.85,561.63,480180.0,559.6914,560.0404,559.1929,559.9706,480180.0
2025-05-01 15:15:00,561.64,561.81,561.32,561.68,548823.0,559.9805,560.15,559.6615,560.0204,548823.0
2025-05-01 15:20:00,561.67,561.97,561.53,561.66,436273.0,560.0104,560.3096,559.8709,560.0005,436273.0
2025-05-01 15:25:00,561.62,562.13,561.53,562.03,407583.0,559.9606,560.4691,559.8709,560.3694,407583.0
2025-05-01 15:30:00,562.02,562.18,561.78,561.88,686843.0,560.3594,560.5189,560.1201,560.2198,686843.0
2025-05-01 15:35:00,561.87,561.95,561.36,561.37,487588.0,560.2098,560.2896,559.7014,559.7113,487588.0
2025-05-01 15:40:00,561.4,561.52,561.11,561.39,596391.0,559.7412,559.8609,559.4521,559.7313,596391.0
2025-05-01 15:45:00,561.4,562.29,561.33,562.19,1102036.0,559.7412,560.6286,559.6714,560.5289,1102036.0
2025-05-01 15:50:00,562.17,562.49,560.16,560.34,1366229.0,560.509,560.828,558.5049,558.6844,1366229.0
2025-05-01 15:55:00,560.34,560.56,557.86,558.46,3331564.0,558.6844,558.9037,556.2117,556.8099,3331564.0
2025-05-02 09:30:00,564.69,565.48,564.27,564.87,1524657.0,563.0215,563.8092,562.6028,563.201,1524657.0
2025-05-02 09:35:00,564.89,565.17,563.83,564.91,665865.0,563.2209,563.5001,562.1641,563.2409,665865.0
2025-05-02 09:40:00,564.9,565.16,564.29,564.71,554350.0,563.2309,563.4901,562.6227,563.0415,554350.0
2025-05-02 09:45:00,564.74,564.97,563.39,563.63,717643.0,563.0714,563.3007,561.7254,561.9646,717643.0
2025-05-02 09:50:00,563.6,563.98,562.38,563.45,764353.0,561.9347,562.3136,560.7183,561.7852,764353.0
2025-05-02 09:55:00,563.47,564.0,563.02,563.62,374665.0,561.8051,562.3336,561.3565,561.9547,374665.0
2025-05-02 10:00:00,563.64,564.8,563.27,564.04,602270.0,561.9746,563.1312,561.6057,562.3734,602270.0
2025-05-02 10:05:00,564.07,564.96,564.07,564.83,392069.0,562.4033,563.2907,562.4033,563.1611,392069.0
2025-05-02 10:10:00,564.82,565.25,564.47,565.22,373556.0,563.1511,563.5799,562.8022,563.5499,373556.0
2025-05-02 10:15:00,565.21,565.81,565.11,565.31,415527.0,563.54,564.1382,563.4403,563.6397,415527.0
2025-05-02 10:20:00,565.31,565.45,564.63,565.41,371932.0,563.6397,563.7793,562.9617,563.7394,371932.0
2025-05-02 10:25:00,565.42,566.32,565.3,566.3,536585.0,563.7494,564.6467,563.6297,564.6268,536585.0
2025-05-02 10:30:00,566.3,566.31,565.25,565.82,468527.0,564.6268,564.6367,563.5799,564.1482,468527.0
2025-05-02 10:35:00,565.84,565.9,565.13,565.85,286096.0,564.1681,564.2279,563.4602,564.1781,286096.0
2025-05-02 10:40:00,565.8,565.94,564.93,565.09,386449.0,564.1282,564.2678,563.2608,563.4203,386449.0
2025-05-02 10:45:00,565.09,565.72,564.88,565.34,369091.0,563.4203,564.0485,563.211,563.6696,369091.0
2025-05-02 10:50:00,565.3,565.62,564.75,565.31,302245.0,563.6297,563.9488,563.0813,563.6397,302245.0
2025-05-02 10:55:00,565.34,565.86,565.17,565.8,269835.0,563.6696,564.1881,563.5001,564.1282,269835.0
2025-05-02 11:00:00,565.8,566.13,565.33,565.58,464605.0,564.1282,564.4573,563.6596,563.9089,464605.0
2025-05-02 11:05:00,565.58,565.88,565.37,565.37,261804.0,563.9089,564.208,563.6995,563.6995,261804.0
2025-05-02 11:10:00,565.39,565.67,565.27,565.63,227873.0,563.7194,563.9986,563.5998,563.9587,227873.0
2025-05-02 11:15:00,565.63,566.09,565.47,565.67,306688.0,563.9587,564.4174,563.7992,563.9986,306688.0
2025-05-02 11:20:00,565.64,565.75,564.99,565.2,400933.0,563.9687,564.0784,563.3206,563.53,400933.0
2025-05-02 11:25:00,565.2,565.21,564.51,564.65,396506.0,563.53,563.54,562.842,562.9816,396506.0
2025-05-02 11:30:00,564.67,565.48,564.46,565.41,320115.0,563.0016,563.8092,562.7922,563.7394,320115.0
2025-05-02 11:35:00,565.42,565.83,565.16,565.83,196282.0,563.7494,564.1581,563.4901,564.1581,196282.0
2025-05-02 11:40:00,565.83,565.93,565.63,565.85,226901.0,564.1581,564.2579,563.9587,564.1781,226901.0
2025-05-02 11:45:00,565.84,566.18,565.77,566.1,173085.0,564.1681,564.5071,564.0983,564.4273,173085.0
2025-05-02 11:50:00,566.08,566.22,565.57,565.81,263182.0,564.4074,564.547,563.8989,564.1382,263182.0
2025-05-02 11:55:00,565.82,566.39,565.81,566.23,310184.0,564.1482,564.7165,564.1382,564.557,310184.0
2025-05-02 12:00:00,566.23,567.83,566.16,567.61,1572175.0,564.557,566.1522,564.4872,565.9329,1572175.0
2025-05-02 12:05:00,567.6,567.94,566.97,567.19,685928.0,565.9229,566.2619,565.2948,565.5141,685928.0
2025-05-02 12:10:00,567.19,567.93,566.91,567.89,400246.0,565.5141,566.2519,565.235,566.2121,400246.0
2025-05-02 12:15:00,567.88,567.9,567.42,567.8,306884.0,566.2021,566.222,565.7434,566.1223,306884.0
2025-05-02 12:20:00,567.82,567.88,567.31,567.4,367670.0,566.1423,566.2021,565.6338,565.7235,367670.0
2025-05-02 12:25:00,567.38,567.73,567.12,567.18,252112.0,565.7036,566.0525,565.4443,565.5042,252112.0
2025-05-02 12:30:00,567.2,567.65,567.15,567.47,224496.0,565.5241,565.9728,565.4742,565.7933,224496.0
2025-05-02 12:35:00,567.45,568.08,567.23,567.92,475293.0,565.7734,566.4015,565.554,566.242,475293.0
2025-05-02 12:40:00,567.91,568.01,567.42,567.88,285351.0,566.232,566.3317,565.7434,566.2021,285351.0
2025-05-02 12:45:00,567.84,567.89,567.62,567.67,183911.0,566.1622,566.2121,565.9429,565.9927,183911.0
2025-05-02 12:50:00,567.71,567.78,567.26,567.68,307303.0,566.0326,566.1024,565.5839,566.0027,307303.0
2025-05-02 12:55:00,567.65,567.78,567.43,567.5,191260.0,565.9728,566.1024,565.7534,565.8232,191260.0
2025-05-02 13:00:00,567.5,567.77,567.22,567.46,279125.0,565.8232,566.0924,565.544,565.7833,279125.0
2025-05-02 13:05:00,567.44,567.59,566.86,566.89,290479.0,565.7634,565.9129,565.1851,565.215,290479.0
2025-05-02 13:10:00,566.9,567.05,566.57,566.89,285165.0,565.225,565.3745,564.896,565.215,285165.0
2025-05-02 13:15:00,566.89,566.98,566.42,566.68,193946.0,565.215,565.3047,564.7464,565.0056,193946.0
2025-05-02 13:20:00,566.68,567.3,566.51,566.56,301454.0,565.0056,565.6238,564.8361,564.886,301454.0
2025-05-02 13:25:00,566.53,567.0,566.36,566.78,150634.0,564.8561,565.3247,564.6866,565.1053,150634.0
2025-05-02 13:30:00,566.78,566.93,566.55,566.59,105252.0,565.1053,565.2549,564.876,564.9159,105252.0
2025-05-02 13:35:00,566.58,567.08,566.5,567.03,208308.0,564.9059,565.4045,564.8262,565.3546,208308.0
2025-05-02 13:40:00,567.04,567.24,566.68,567.14,231204.0,565.3646,565.564,565.0056,565.4643,231204.0
2025-05-02 13:45:00,567.15,567.61,567.05,567.08,264719.0,565.4742,565.9329,565.3745,565.4045,264719.0
2025-05-02 13:50:00,567.09,567.43,566.8,567.35,212515.0,565.4144,565.7534,565.1253,565.6737,212515.0
2025-05-02 13:55:00,567.32,567.36,567.11,567.25,125225.0,565.6437,565.6836,565.4344,565.574,125225.0
2025-05-02 14:00:00,567.25,567.65,567.15,567.63,287245.0,565.574,565.9728,565.4742,565.9528,287245.0
2025-05-02 14:05:00,567.63,567.82,567.6,567.67,276178.0,565.9528,566.1423,565.9229,565.9927,276178.0
2025-05-02 14:10:00,567.66,567.96,567.6,567.84,283178.0,565.9827,566.2819,565.9229,566.1622,283178.0
2025-05-02 14:15:00,567.82,567.94,567.67,567.71,205396.0,566.1423,566.2619,565.9927,566.0326,205396.0
2025-05-02 14:20:00,567.72,567.82,567.47,567.79,276788.0,566.0426,566.1423,565.7933,566.1124,276788.0
2025-05-02 14:25:00,567.77,567.83,567.64,567.65,178944.0,566.0924,566.1522,565.9628,565.9728,178944.0
2025-05-02 14:30:00,567.68,568.0,567.66,567.95,237216.0,566.0027,566.3217,565.9827,566.2719,237216.0
2025-05-02 14:35:00,567.93,568.38,567.86,568.11,383329.0,566.2519,566.7006,566.1821,566.4314,383329.0
2025-05-02 14:40:00,568.09,568.24,567.87,568.04,389276.0,566.4115,566.561,566.1921,566.3616,389276.0
2025-05-02 14:45:00,568.04,568.12,566.7,566.78,408318.0,566.3616,566.4414,565.0256,565.1053,408318.0
2025-05-02 14:50:00,566.79,567.4,566.45,567.3,496841.0,565.1153,565.7235,564.7763,565.6238,496841.0
2025-05-02 14:55:00,567.29,567.5,566.94,567.1,410094.0,565.6138,565.8232,565.2649,565.4244,410094.0
2025-05-02 15:00:00,567.08,567.14,566.46,566.49,417441.0,565.4045,565.4643,564.7863,564.8162,417441.0
2025-05-02 15:05:00,566.52,567.01,566.15,566.96,472467.0,564.8461,565.3347,564.4772,565.2848,472467.0
2025-05-02 15:10:00,566.94,567.0,566.38,566.68,341541.0,565.2649,565.3247,564.7065,565.0056,341541.0
2025-05-02 15:15:00,566.65,567.49,566.6,567.4,524178.0,564.9757,565.8132,564.9259,565.7235,524178.0
2025-05-02 15:20:00,567.4,567.92,567.35,567.68,1085072.0,565.7235,566.242,565.6737,566.0027,1085072.0
2025-05-02 15:25:00,567.68,567.93,567.62,567.67,632592.0,566.0027,566.2519,565.9429,565.9927,632592.0
2025-05-02 15:30:00,567.64,567.77,567.14,567.47,620956.0,565.9628,566.0924,565.4643,565.7933,620956.0
2025-05-02 15:35:00,567.47,567.78,567.09,567.67,527643.0,565.7933,566.1024,565.4144,565.9927,527643.0
2025-05-02 15:40:00,567.68,567.83,567.31,567.4,454412.0,566.0027,566.1522,565.6338,565.7235,454412.0
2025-05-02 15:45:00,567.41,567.42,566.02,566.24,769964.0,565.7335,565.7434,564.3476,564.5669,769964.0
2025-05-02 15:50:00,566.22,567.6,566.15,567.08,1736479.0,564.547,565.9229,564.4772,565.4045,1736479.0
2025-05-02 15:55:00,567.07,567.32,566.43,566.62,3519051.0,565.3945,565.6437,564.7564,564.9458,3519051.0
2025-05-05 09:30:00,562.55,563.05,562.08,562.93,1234684.0,560.8878,561.3864,560.4192,561.2667,1234684.0
2025-05-05 09:35:00,562.93,563.2,562.48,562.51,570057.0,561.2667,561.5359,560.818,560.848,570057.0
2025-05-05 09:40:00,562.51,562.88,561.82,562.54,625704.0,560.848,561.2169,560.16,560.8779,625704.0
2025-05-05 09:45:00,562.51,562.89,562.17,562.65,476491.0,560.848,561.2268,560.509,560.9875,476491.0
2025-05-05 09:50:00,562.66,562.73,561.7,562.39,457074.0,560.9975,561.0673,560.0404,560.7283,457074.0
2025-05-05 09:55:00,562.36,563.3,562.27,562.99,401632.0,560.6984,561.6356,560.6087,561.3265,401632.0
2025-05-05 10:00:00,563.07,564.29,563.06,563.08,896631.0,561.4063,562.6227,561.3963,561.4163,896631.0
2025-05-05 10:05:00,563.1,563.76,562.43,563.49,520760.0,561.4362,562.0943,560.7682,561.8251,520760.0
2025-05-05 10:10:00,563.47,563.91,563.08,563.18,342108.0,561.8051,562.2438,561.4163,561.516,342108.0
2025-05-05 10:15:00,563.21,564.13,563.06,563.86,299315.0,561.5459,562.4632,561.3963,562.194,299315.0
2025-05-05 10:20:00,563.9,564.11,563.21,563.32,288540.0,562.2339,562.4432,561.5459,561.6556,288540.0
2025-05-05 10:25:00,563.31,563.9,563.25,563.69,300684.0,561.6456,562.2339,561.5858,562.0245,300684.0
2025-05-05 10:30:00,563.69,563.75,562.98,563.0,230337.0,562.0245,562.0843,561.3166,561.3365,230337.0
2025-05-05 10:35:00,562.99,564.47,562.92,564.21,536397.0,561.3265,562.8022,561.2567,562.5429,536397.0
2025-05-05 10:40:00,564.21,564.74,564.04,564.47,428709.0,562.5429,563.0714,562.3734,562.8022,428709.0
2025-05-05 10:45:00,564.48,564.79,564.34,564.56,368531.0,562.8121,563.1212,562.6725,562.8919,368531.0
2025-05-05 10:50:00,564.56,564.92,564.3,564.9,324346.0,562.8919,563.2508,562.6327,563.2309,324346.0
2025-05-05 10:55:00,564.9,565.19,564.81,565.0,296568.0,563.2309,563.52,563.1412,563.3306,296568.0
2025-05-05 11:00:00,565.01,565.26,564.68,565.13,441835.0,563.3406,563.5898,563.0115,563.4602,441835.0
2025-05-05 11:05:00,565.12,565.13,564.5,564.7,586267.0,563.4502,563.4602,562.8321,563.0315,586267.0
2025-05-05 11:10:00,564.69,564.97,564.5,564.66,267552.0,563.0215,563.3007,562.8321,562.9916,267552.0
2025-05-05 11:15:00,564.65,564.93,564.45,564.91,274682.0,562.9816,563.2608,562.7822,563.2409,274682.0
2025-05-05 11:20:00,564.93,565.31,564.79,565.12,341763.0,563.2608,563.6397,563.1212,563.4502,341763.0
2025-05-05 11:25:00,565.11,565.11,564.52,564.8,227498.0,563.4403,563.4403,562.852,563.1312,227498.0
2025-05-05 11:30:00,564.81,565.03,564.3,564.32,271359.0,563.1412,563.3605,562.6327,562.6526,271359.0
2025-05-05 11:35:00,564.33,564.47,563.84,563.97,229071.0,562.6626,562.8022,562.174,562.3036,229071.0
2025-05-05 11:40:00,563.96,564.63,563.92,564.5,261208.0,562.2937,562.9617,562.2538,562.8321,261208.0
2025-05-05 11:45:00,564.49,564.87,564.33,564.38,176587.0,562.8221,563.201,562.6626,562.7124,176587.0
2025-05-05 11:50:00,564.37,565.13,564.37,565.06,244555.0,562.7025,563.4602,562.7025,563.3904,244555.0
2025-05-05 11:55:00,565.05,565.07,564.74,565.0,220119.0,563.3805,563.4004,563.0714,563.3306,220119.0
2025-05-05 12:00:00,565.0,565.59,564.81,565.41,437375.0,563.3306,563.9189,563.1412,563.7394,437375.0
2025-05-05 12:05:00,565.39,565.77,565.24,565.32,245491.0,563.7194,564.0983,563.5699,563.6497,245491.0
2025-05-05 12:10:00,565.33,565.66,565.21,565.32,99465.0,563.6596,563.9886,563.54,563.6497,99465.0
2025-05-05 12:15:00,565.31,565.68,565.28,565.57,134682.0,563.6397,564.0086,563.6098,563.8989,134682.0
2025-05-05 12:20:00,565.59,565.78,565.42,565.58,229725.0,563.9189,564.1083,563.7494,563.9089,229725.0
2025-05-05 12:25:00,565.57,565.9,565.38,565.71,207921.0,563.8989,564.2279,563.7095,564.0385,207921.0
2025-05-05 12:30:00,565.7,565.72,565.18,565.36,269432.0,564.0285,564.0485,563.5101,563.6895,269432.0
2025-05-05 12:35:00,565.36,565.63,565.34,565.63,163271.0,563.6895,563.9587,563.6696,563.9587,163271.0
2025-05-05 12:40:00,565.63,565.89,565.6,565.72,143764.0,563.9587,564.218,563.9288,564.0485,143764.0
2025-05-05 12:45:00,565.72,565.85,565.59,565.83,170528.0,564.0485,564.1781,563.9189,564.1581,170528.0
2025-05-05 12:50:00,565.81,565.96,565.56,565.84,127971.0,564.1382,564.2878,563.8889,564.1681,127971.0
2025-05-05 12:55:00,565.83,565.86,565.51,565.61,84834.0,564.1581,564.1881,563.8391,563.9388,84834.0
2025-05-05 13:00:00,565.6,565.63,565.2,565.39,185775.0,563.9288,563.9587,563.53,563.7194,185775.0
2025-05-05 13:05:00,565.38,565.52,565.25,565.48,103447.0,563.7095,563.8491,563.5799,563.8092,103447.0
2025-05-05 13:10:00,565.46,565.66,565.21,565.22,170822.0,563.7892,563.9886,563.54,563.5499,170822.0
2025-05-05 13:15:00,565.2,565.35,564.84,565.17,224612.0,563.53,563.6796,563.1711,563.5001,224612.0
2025-05-05 13:20:00,565.16,565.2,564.9,565.03,153884.0,563.4901,563.53,563.2309,563.3605,153884.0
2025-05-05 13:25:00,565.04,565.33,564.93,565.16,187686.0,563.3705,563.6596,563.2608,563.4901,187686.0
2025-05-05 13:30:00,565.15,565.78,565.08,565.58,207478.0,563.4802,564.1083,563.4104,563.9089,207478.0
2025-05-05 13:35:00,565.6,565.79,565.5,565.65,84790.0,563.9288,564.1183,563.8291,563.9787,84790.0
2025-05-05 13:40:00,565.65,565.68,565.4,565.49,95018.0,563.9787,564.0086,563.7294,563.8192,95018.0
2025-05-05 13:45:00,565.47,565.95,565.47,565.86,200888.0,563.7992,564.2778,563.7992,564.1881,200888.0
2025-05-05 13:50:00,565.87,566.08,565.76,565.9,124477.0,564.198,564.4074,564.0884,564.2279,124477.0
2025-05-05 13:55:00,565.86,565.92,565.67,565.68,116465.0,564.1881,564.2479,563.9986,564.0086,116465.0
2025-05-05 14:00:00,565.68,565.97,565.57,565.91,163244.0,564.0086,564.2977,563.8989,564.2379,163244.0
2025-05-05 14:05:00,565.89,566.23,565.88,566.11,182147.0,564.218,564.557,564.208,564.4373,182147.0
2025-05-05 14:10:00,566.08,566.33,566.01,566.29,269387.0,564.4074,564.6567,564.3376,564.6168,269387.0
2025-05-05 14:15:00,566.26,566.34,566.04,566.09,169753.0,564.5869,564.6666,564.3675,564.4174,169753.0
2025-05-05 14:20:00,566.09,566.29,566.05,566.24,205143.0,564.4174,564.6168,564.3775,564.5669,205143.0
2025-05-05 14:25:00,566.24,566.38,566.07,566.15,196083.0,564.5669,564.7065,564.3974,564.4772,196083.0
2025-05-05 14:30:00,566.13,566.5,566.08,566.44,166280.0,564.4573,564.8262,564.4074,564.7663,166280.0
2025-05-05 14:35:00,566.44,566.55,566.29,566.44,210340.0,564.7663,564.876,564.6168,564.7663,210340.0
2025-05-05 14:40:00,566.44,566.65,566.41,566.56,335783.0,564.7663,564.9757,564.7364,564.886,335783.0
2025-05-05 14:45:00,566.56,566.59,566.27,566.43,223916.0,564.886,564.9159,564.5968,564.7564,223916.0
2025-05-05 14:50:00,566.41,566.5,566.08,566.13,264738.0,564.7364,564.8262,564.4074,564.4573,264738.0
2025-05-05 14:55:00,566.13,566.15,565.72,565.79,241045.0,564.4573,564.4772,564.0485,564.1183,241045.0
2025-05-05 15:00:00,565.78,565.81,565.11,565.66,414441.0,564.1083,564.1382,563.4403,563.9886,414441.0
2025-05-05 15:05:00,565.66,565.88,565.32,565.37,274748.0,563.9886,564.208,563.6497,563.6995,274748.0
2025-05-05 15:10:00,565.36,565.48,565.12,565.27,293878.0,563.6895,563.8092,563.4502,563.5998,293878.0
2025-05-05 15:15:00,565.25,565.64,565.22,565.25,459607.0,563.5799,563.9687,563.5499,563.5799,459607.0
2025-05-05 15:20:00,565.26,565.28,564.63,564.71,782714.0,563.5898,563.6098,562.9617,563.0415,782714.0
2025-05-05 15:25:00,564.67,565.02,564.56,564.77,492485.0,563.0016,563.3505,562.8919,563.1013,492485.0
2025-05-05 15:30:00,564.76,564.95,564.63,564.85,216908.0,563.0913,563.2807,562.9617,563.181,216908.0
2025-05-05 15:35:00,564.84,565.37,564.78,564.96,377878.0,563.1711,563.6995,563.1112,563.2907,377878.0
2025-05-05 15:40:00,564.95,565.19,564.33,564.6,502621.0,563.2807,563.52,562.6626,562.9318,502621.0
2025-05-05 15:45:00,564.59,564.61,563.81,564.17,645637.0,562.9218,562.9418,562.1441,562.5031,645637.0
2025-05-05 15:50:00,564.17,564.6,563.15,563.41,917623.0,562.5031,562.9318,561.4861,561.7453,917623.0
2025-05-05 15:55:00,563.4,563.59,563.09,563.53,1864805.0,561.7353,561.9248,561.4262,561.8649,1864805.0
2025-05-06 09:30:00,557.93,559.23,557.55,559.23,1198290.0,556.2815,557.5776,555.9026,557.5776,1198290.0
2025-05-06 09:35:00,559.2,559.67,558.76,559.57,680421.0,557.5477,558.0163,557.109,557.9166,680421.0
2025-05-06 09:40:00,559.58,559.58,559.15,559.18,353957.0,557.9266,557.9266,557.4979,557.5278,353957.0
2025-05-06 09:45:00,559.24,559.76,557.88,557.95,724867.0,557.5876,558.1061,556.2316,556.3014,724867.0
2025-05-06 09:50:00,557.95,557.95,556.96,557.13,630330.0,556.3014,556.3014,555.3144,555.4839,630330.0
2025-05-06 09:55:00,557.13,557.87,556.97,557.4,483122.0,555.4839,556.2217,555.3243,555.7531,483122.0
2025-05-06 10:00:00,557.4,558.25,557.09,558.08,422985.0,555.7531,556.6005,555.444,556.431,422985.0
2025-05-06 10:05:00,558.08,558.7,557.86,558.66,404176.0,556.431,557.0492,556.2117,557.0093,404176.0
2025-05-06 10:10:00,558.64,559.27,558.5,558.77,565400.0,556.9894,557.6175,556.8498,557.119,565400.0
2025-05-06 10:15:00,558.8,559.93,558.8,559.93,554504.0,557.1489,558.2756,557.1489,558.2756,554504.0
2025-05-06 10:20:00,559.96,560.9,559.96,560.41,673805.0,558.3055,559.2427,558.3055,558.7542,673805.0
2025-05-06 10:25:00,560.42,560.7,560.22,560.62,404965.0,558.7641,559.0433,558.5647,558.9635,404965.0
2025-05-06 10:30:00,560.59,561.33,560.4,560.97,364474.0,558.9336,559.6714,558.7442,559.3125,364474.0
2025-05-06 10:35:00,560.99,561.02,560.37,560.82,368447.0,559.3324,559.3624,558.7143,559.163,368447.0
2025-05-06 10:40:00,560.78,560.87,560.38,560.68,258204.0,559.1231,559.2128,558.7243,559.0234,258204.0
2025-05-06 10:45:00,560.7,561.41,560.69,560.99,264858.0,559.0433,559.7512,559.0333,559.3324,264858.0
2025-05-06 10:50:00,560.96,560.96,560.33,560.55,321933.0,559.3025,559.3025,558.6744,558.8937,321933.0
2025-05-06 10:55:00,560.54,561.07,560.39,560.75,274184.0,558.8838,559.4122,558.7342,559.0932,274184.0
2025-05-06 11:00:00,560.75,561.33,560.71,561.12,514583.0,559.0932,559.6714,559.0533,559.4621,514583.0
2025-05-06 11:05:00,561.12,561.33,560.48,560.57,215486.0,559.4621,559.6714,558.824,558.9137,215486.0
2025-05-06 11:10:00,560.59,561.1,560.49,560.93,233550.0,558.9336,559.4421,558.8339,559.2726,233550.0
2025-05-06 11:15:00,560.96,561.2,560.67,561.11,246755.0,559.3025,559.5418,559.0134,559.4521,246755.0
2025-05-06 11:20:00,561.13,561.82,561.11,561.65,296516.0,559.472,560.16,559.4521,559.9905,296516.0
2025-05-06 11:25:00,561.65,561.72,561.3,561.65,262820.0,559.9905,560.0603,559.6415,559.9905,262820.0
2025-05-06 11:30:00,561.65,561.94,561.13,561.86,277837.0,559.9905,560.2796,559.472,560.1999,277837.0
2025-05-06 11:35:00,561.86,561.94,561.56,561.71,202305.0,560.1999,560.2796,559.9008,560.0503,202305.0
2025-05-06 11:40:00,561.73,561.82,560.61,560.75,325536.0,560.0703,560.16,558.9536,559.0932,325536.0
2025-05-06 11:45:00,560.76,561.08,560.58,560.97,154470.0,559.1031,559.4222,558.9237,559.3125,154470.0
2025-05-06 11:50:00,560.96,561.02,560.19,560.35,235223.0,559.3025,559.3624,558.5348,558.6943,235223.0
2025-05-06 11:55:00,560.34,560.71,560.25,560.37,174185.0,558.6844,559.0533,558.5946,558.7143,174185.0
2025-05-06 12:00:00,560.38,560.86,560.28,560.75,142769.0,558.7243,559.2028,558.6245,559.0932,142769.0
2025-05-06 12:05:00,560.73,560.79,560.14,560.25,132895.0,559.0732,559.133,558.485,558.5946,132895.0
2025-05-06 12:10:00,560.23,563.35,560.21,562.94,1735030.0,558.5747,561.6855,558.5548,561.2767,1735030.0
2025-05-06 12:15:00,562.96,563.0,561.88,562.18,531832.0,561.2966,561.3365,560.2198,560.5189,531832.0
2025-05-06 12:20:00,562.22,562.38,560.23,560.46,859162.0,560.5588,560.7183,558.5747,558.804,859162.0
2025-05-06 12:25:00,560.5,560.94,560.35,560.59,286175.0,558.8439,559.2826,558.6943,558.9336,286175.0
2025-05-06 12:30:00,560.55,561.15,560.43,561.06,252988.0,558.8937,559.492,558.7741,559.4022,252988.0
2025-05-06 12:35:00,561.07,561.46,560.78,561.0,248507.0,559.4122,559.8011,559.1231,559.3424,248507.0
2025-05-06 12:40:00,561.0,561.15,559.97,560.14,214531.0,559.3424,559.492,558.3155,558.485,214531.0
2025-05-06 12:45:00,560.16,560.25,559.73,559.98,244183.0,558.5049,558.5946,558.0762,558.3254,244183.0
2025-05-06 12:50:00,559.93,559.95,559.36,559.67,217076.0,558.2756,558.2955,557.7073,558.0163,217076.0
2025-05-06 12:55:00,559.68,559.93,559.12,559.21,290176.0,558.0263,558.2756,557.468,557.5577,290176.0
2025-05-06 13:00:00,559.24,560.22,559.19,559.64,477735.0,557.5876,558.5647,557.5378,557.9864,477735.0
2025-05-06 13:05:00,559.61,560.52,559.59,560.33,299722.0,557.9565,558.8638,557.9366,558.6744,299722.0
2025-05-06 13:10:00,560.26,560.39,559.85,560.21,198558.0,558.6046,558.7342,558.1958,558.5548,198558.0
2025-05-06 13:15:00,560.23,560.59,560.17,560.4,114809.0,558.5747,558.9336,558.5149,558.7442,114809.0
2025-05-06 13:20:00,560.35,560.4,559.31,559.51,258763.0,558.6943,558.7442,557.6574,557.8568,258763.0
2025-05-06 13:25:00,559.49,559.94,559.24,559.72,182036.0,557.8369,558.2856,557.5876,558.0662,182036.0
2025-05-06 13:30:00,559.68,560.06,559.61,559.95,148366.0,558.0263,558.4052,557.9565,558.2955,148366.0
2025-05-06 13:35:00,559.96,560.15,559.08,559.11,165625.0,558.3055,558.4949,557.4281,557.458,165625.0
2025-05-06 13:40:00,559.09,559.17,558.47,558.63,368154.0,557.4381,557.5178,556.8199,556.9794,368154.0
2025-05-06 13:45:00,558.58,558.67,558.33,558.49,325334.0,556.9296,557.0193,556.6803,556.8398,325334.0
2025-05-06 13:50:00,558.48,558.92,558.37,558.69,167652.0,556.8299,557.2686,556.7202,557.0392,167652.0
2025-05-06 13:55:00,558.68,558.74,558.32,558.44,119027.0,557.0293,557.0891,556.6703,556.79,119027.0
2025-05-06 14:00:00,558.45,559.71,558.43,559.37,694888.0,556.8,558.0562,556.78,557.7172,694888.0
2025-05-06 14:05:00,559.31,559.36,558.77,559.21,238043.0,557.6574,557.7073,557.119,557.5577,238043.0
2025-05-06 14:10:00,559.23,559.23,558.62,559.03,196473.0,557.5776,557.5776,556.9695,557.3782,196473.0
2025-05-06 14:15:00,559.04,559.74,559.03,559.71,225152.0,557.3882,558.0861,557.3782,558.0562,225152.0
2025-05-06 14:20:00,559.73,560.13,559.59,560.08,228371.0,558.0762,558.475,557.9366,558.4251,228371.0
2025-05-06 14:25:00,560.05,560.51,560.01,560.49,348089.0,558.3952,558.8539,558.3553,558.8339,348089.0
2025-05-06 14:30:00,560.46,560.61,560.39,560.44,207993.0,558.804,558.9536,558.7342,558.7841,207993.0
2025-05-06 14:35:00,560.44,560.53,560.04,560.44,326103.0,558.7841,558.8738,558.3853,558.7841,326103.0
2025-05-06 14:40:00,560.4,560.8,560.14,560.28,467427.0,558.7442,559.143,558.485,558.6245,467427.0
2025-05-06 14:45:00,560.25,560.62,560.17,560.44,302465.0,558.5946,558.9635,558.5149,558.7841,302465.0
2025-05-06 14:50:00,560.43,560.65,559.93,560.6,281519.0,558.7741,558.9935,558.2756,558.9436,281519.0
2025-05-06 14:55:00,560.59,561.08,560.53,561.04,342453.0,558.9336,559.4222,558.8738,559.3823,342453.0
2025-05-06 15:00:00,561.06,561.12,560.63,560.74,323301.0,559.4022,559.4621,558.9735,559.0832,323301.0
2025-05-06 15:05:00,560.74,560.79,560.03,560.21,325205.0,559.0832,559.133,558.3753,558.5548,325205.0
2025-05-06 15:10:00,560.21,560.7,559.87,560.6,285642.0,558.5548,559.0433,558.2158,558.9436,285642.0
2025-05-06 15:15:00,560.6,560.82,560.21,560.24,354014.0,558.9436,559.163,558.5548,558.5847,354014.0
2025-05-06 15:20:00,560.28,560.44,560.11,560.43,186493.0,558.6245,558.7841,558.455,558.7741,186493.0
2025-05-06 15:25:00,560.41,560.89,560.33,560.79,347253.0,558.7542,559.2327,558.6744,559.133,347253.0
2025-05-06 15:30:00,560.8,561.27,560.69,561.09,412727.0,559.143,559.6116,559.0333,559.4322,412727.0
2025-05-06 15:35:00,561.11,561.22,560.56,560.68,319107.0,559.4521,559.5618,558.9037,559.0234,319107.0
2025-05-06 15:40:00,560.66,561.15,560.63,561.09,447929.0,559.0034,559.492,558.9735,559.4322,447929.0
2025-05-06 15:45:00,561.1,561.4,560.87,561.02,715929.0,559.4421,559.7412,559.2128,559.3624,715929.0
2025-05-06 15:50:00,561.03,561.13,559.78,559.99,1419352.0,559.3723,559.472,558.126,558.3354,1419352.0
2025-05-06 15:55:00,559.97,559.98,558.72,558.8,3132922.0,558.3155,558.3254,557.0692,557.1489,3132922.0
2025-05-07 09:30:00,560.15,560.82,559.58,560.25,788517.0,558.4949,559.163,557.9266,558.5946,788517.0
2025-05-07 09:35:00,560.18,560.33,559.52,560.07,516051.0,558.5248,558.6744,557.8668,558.4152,516051.0
2025-05-07 09:40:00,560.08,561.2,560.08,561.01,597775.0,558.4251,559.5418,558.4251,559.3524,597775.0
2025-05-07 09:45:00,561.0,561.32,559.69,560.0,621435.0,559.3424,559.6615,558.0363,558.3454,621435.0
2025-05-07 09:50:00,560.04,560.88,559.93,560.62,314156.0,558.3853,559.2228,558.2756,558.9635,314156.0
2025-05-07 09:55:00,560.63,561.6,560.56,561.46,319217.0,558.9735,559.9406,558.9037,559.8011,319217.0
2025-05-07 10:00:00,561.46,561.54,560.99,561.39,298325.0,559.8011,559.8808,559.3324,559.7313,298325.0
2025-05-07 10:05:00,561.36,561.77,560.98,561.63,325451.0,559.7014,560.1101,559.3225,559.9706,325451.0
2025-05-07 10:10:00,561.63,561.85,561.21,561.48,322070.0,559.9706,560.1899,559.5518,559.821,322070.0
2025-05-07 10:15:00,561.54,561.7,561.04,561.49,253567.0,559.8808,560.0404,559.3823,559.831,253567.0
2025-05-07 10:20:00,561.52,561.77,560.99,561.68,268310.0,559.8609,560.1101,559.3324,560.0204,268310.0
2025-05-07 10:25:00,561.7,561.96,561.29,561.82,259089.0,560.0404,560.2996,559.6316,560.16,259089.0
2025-05-07 10:30:00,561.84,561.98,561.42,561.6,172027.0,560.1799,560.3195,559.7612,559.9406,172027.0
2025-05-07 10:35:00,561.63,561.81,561.45,561.72,142231.0,559.9706,560.15,559.7911,560.0603,142231.0
2025-05-07 10:40:00,561.72,561.78,561.43,561.7,190245.0,560.0603,560.1201,559.7711,560.0404,190245.0
2025-05-07 10:45:00,561.65,561.84,560.85,560.95,182381.0,559.9905,560.1799,559.1929,559.2926,182381.0
2025-05-07 10:50:00,560.92,561.05,559.17,559.36,424433.0,559.2627,559.3923,557.5178,557.7073,424433.0
2025-05-07 10:55:00,559.32,559.74,559.01,559.45,729956.0,557.6674,558.0861,557.3583,557.797,729956.0
2025-05-07 11:00:00,559.45,559.57,558.65,559.15,453121.0,557.797,557.9166,556.9994,557.4979,453121.0
2025-05-07 11:05:00,559.18,559.52,558.67,559.36,395714.0,557.5278,557.8668,557.0193,557.7073,395714.0
2025-05-07 11:10:00,559.35,559.55,558.38,558.56,386354.0,557.6973,557.8967,556.7302,556.9096,386354.0
2025-05-07 11:15:00,558.56,559.18,558.54,558.95,351102.0,556.9096,557.5278,556.8897,557.2985,351102.0
2025-05-07 11:20:00,558.96,559.53,558.63,559.28,319660.0,557.3084,557.8768,556.9794,557.6275,319660.0
2025-05-07 11:25:00,559.27,559.31,558.76,559.16,223632.0,557.6175,557.6574,557.109,557.5079,223632.0
2025-05-07 11:30:00,559.1,559.38,558.84,558.93,212146.0,557.448,557.7272,557.1888,557.2785,212146.0
2025-05-07 11:35:00,558.95,559.52,558.74,559.35,308163.0,557.2985,557.8668,557.0891,557.6973,308163.0
2025-05-07 11:40:00,559.37,560.16,559.3,559.97,316301.0,557.7172,558.5049,557.6474,558.3155,316301.0
2025-05-07 11:45:00,559.97,560.15,558.77,558.85,298219.0,558.3155,558.4949,557.119,557.1988,298219.0
2025-05-07 11:50:00,558.85,559.83,558.6,559.61,303351.0,557.1988,558.1759,556.9495,557.9565,303351.0
2025-05-07 11:55:00,559.64,560.07,559.48,559.94,209307.0,557.9864,558.4152,557.8269,558.2856,209307.0
2025-05-07 12:00:00,559.91,560.09,559.67,559.89,178508.0,558.2556,558.4351,558.0163,558.2357,178508.0
2025-05-07 12:05:00,559.92,560.23,559.42,559.91,194381.0,558.2656,558.5747,557.7671,558.2556,194381.0
2025-05-07 12:10:00,559.94,560.15,559.79,560.01,107770.0,558.2856,558.4949,558.136,558.3553,107770.0
2025-05-07 12:15:00,560.02,560.34,559.68,560.34,161433.0,558.3653,558.6844,558.0263,558.6844,161433.0
2025-05-07 12:20:00,560.36,560.4,559.29,559.42,245728.0,558.7043,558.7442,557.6375,557.7671,245728.0
2025-05-07 12:25:00,559.42,559.79,559.11,559.18,124852.0,557.7671,558.136,557.458,557.5278,124852.0
2025-05-07 12:30:00,559.19,559.65,559.07,559.58,99482.0,557.5378,557.9964,557.4181,557.9266,99482.0
2025-05-07 12:35:00,559.58,559.91,559.43,559.87,66031.0,557.9266,558.2556,557.7771,558.2158,66031.0
2025-05-07 12:40:00,559.91,560.55,559.87,560.5,246851.0,558.2556,558.8937,558.2158,558.8439,246851.0
2025-05-07 12:45:00,560.5,560.7,560.26,560.49,184011.0,558.8439,559.0433,558.6046,558.8339,184011.0
2025-05-07 12:50:00,560.5,561.06,560.34,560.96,179232.0,558.8439,559.4022,558.6844,559.3025,179232.0
2025-05-07 12:55:00,560.95,561.37,560.92,561.25,171395.0,559.2926,559.7113,559.2627,559.5917,171395.0
2025-05-07 13:00:00,561.24,561.56,561.06,561.38,184383.0,559.5817,559.9008,559.4022,559.7213,184383.0
2025-05-07 13:05:00,561.41,561.48,561.25,561.35,89345.0,559.7512,559.821,559.5917,559.6914,89345.0
2025-05-07 13:10:00,561.38,561.85,561.31,561.74,186935.0,559.7213,560.1899,559.6515,560.0802,186935.0
2025-05-07 13:15:00,561.74,561.8,561.33,561.33,181163.0,560.0802,560.1401,559.6714,559.6714,181163.0
2025-05-07 13:20:00,561.32,561.64,560.83,561.57,185556.0,559.6615,559.9805,559.1729,559.9107,185556.0
2025-05-07 13:25:00,561.58,561.68,561.19,561.24,96412.0,559.9207,560.0204,559.5319,559.5817,96412.0
2025-05-07 13:30:00,561.25,561.42,560.85,560.88,116298.0,559.5917,559.7612,559.1929,559.2228,116298.0
2025-05-07 13:35:00,560.86,560.88,560.14,560.44,190964.0,559.2028,559.2228,558.485,558.7841,190964.0
2025-05-07 13:40:00,560.43,560.63,560.15,560.2,161009.0,558.7741,558.9735,558.4949,558.5448,161009.0
2025-05-07 13:45:00,560.21,560.68,560.13,560.67,112125.0,558.5548,559.0234,558.475,559.0134,112125.0
2025-05-07 13:50:00,560.67,560.78,558.8,559.41,790582.0,559.0134,559.1231,557.1489,557.7571,790582.0
2025-05-07 13:55:00,559.32,559.68,558.81,559.27,482217.0,557.6674,558.0263,557.1589,557.6175,482217.0
2025-05-07 14:00:00,559.24,560.52,558.59,559.53,916722.0,557.5876,558.8638,556.9395,557.8768,916722.0
2025-05-07 14:05:00,559.53,559.53,556.04,556.63,1056593.0,557.8768,557.8768,554.3971,554.9853,1056593.0
2025-05-07 14:10:00,556.58,557.56,556.3,556.7,657499.0,554.9355,555.9126,554.6563,555.0551,657499.0
2025-05-07 14:15:00,556.65,557.31,556.12,557.23,534619.0,555.0053,555.6633,554.4768,555.5836,534619.0
2025-05-07 14:20:00,557.2,558.14,557.15,557.45,458271.0,555.5536,556.4909,555.5038,555.8029,458271.0
2025-05-07 14:25:00,557.47,558.39,557.44,557.98,311262.0,555.8228,556.7401,555.7929,556.3313,311262.0
2025-05-07 14:30:00,557.95,559.58,557.53,559.34,616419.0,556.3014,557.9266,555.8827,557.6873,616419.0
2025-05-07 14:35:00,559.35,560.26,558.69,559.94,764519.0,557.6973,558.6046,557.0392,558.2856,764519.0
2025-05-07 14:40:00,559.94,560.33,559.38,559.58,494926.0,558.2856,558.6744,557.7272,557.9266,494926.0
2025-05-07 14:45:00,559.58,559.94,557.31,558.01,617387.0,557.9266,558.2856,555.6633,556.3613,617387.0
2025-05-07 14:50:00,558.18,558.63,557.37,558.41,467755.0,556.5308,556.9794,555.7231,556.7601,467755.0
2025-05-07 14:55:00,558.46,562.64,558.46,560.85,869146.0,556.8099,560.9776,556.8099,559.1929,869146.0
2025-05-07 15:00:00,560.83,560.93,559.81,560.4,677462.0,559.1729,559.2726,558.1559,558.7442,677462.0
2025-05-07 15:05:00,560.41,560.98,559.8,560.68,491455.0,558.7542,559.3225,558.146,559.0234,491455.0
2025-05-07 15:10:00,560.67,560.77,559.32,560.1,366904.0,559.0134,559.1131,557.6674,558.4451,366904.0
2025-05-07 15:15:00,560.15,560.53,559.25,560.53,371952.0,558.4949,558.8738,557.5976,558.8738,371952.0
2025-05-07 15:20:00,560.52,560.55,559.41,559.54,331916.0,558.8638,558.8937,557.7571,557.8867,331916.0
2025-05-07 15:25:00,559.52,559.52,557.72,557.87,591891.0,557.8668,557.8668,556.0721,556.2217,591891.0
2025-05-07 15:30:00,557.86,558.53,557.52,557.62,676285.0,556.2117,556.8797,555.8727,555.9724,676285.0
2025-05-07 15:35:00,557.64,559.27,557.52,558.87,582052.0,555.9923,557.6175,555.8727,557.2187,582052.0
2025-05-07 15:40:00,558.83,563.82,558.62,561.96,2226205.0,557.1788,562.1541,556.9695,560.2996,2226205.0
2025-05-07 15:45:00,561.94,562.93,560.39,560.6,1652701.0,560.2796,561.2667,558.7342,558.9436,1652701.0
2025-05-07 15:50:00,560.5,561.23,559.05,560.5,1468954.0,558.8439,559.5717,557.3982,558.8439,1468954.0
2025-05-07 15:55:00,560.51,561.94,560.18,561.22,2535300.0,558.8539,560.2796,558.5248,559.5618,2535300.0
2025-05-08 09:30:00,565.22,565.64,564.59,564.76,967630.0,563.5499,563.9687,562.9218,563.0913,967630.0
2025-05-08 09:35:00,564.72,565.16,564.14,564.23,573227.0,563.0514,563.4901,562.4731,562.5629,573227.0
2025-05-08 09:40:00,564.23,565.02,564.23,564.82,377628.0,562.5629,563.3505,562.5629,563.1511,377628.0
2025-05-08 09:45:00,564.84,564.84,563.56,563.85,420580.0,563.1711,563.1711,561.8949,562.184,420580.0
2025-05-08 09:50:00,563.87,564.21,563.6,563.94,399948.0,562.2039,562.5429,561.9347,562.2737,399948.0
2025-05-08 09:55:00,563.91,564.68,563.83,564.13,473583.0,562.2438,563.0115,562.1641,562.4632,473583.0
2025-05-08 10:00:00,564.14,564.83,563.91,564.39,422088.0,562.4731,563.1611,562.2438,562.7224,422088.0
2025-05-08 10:05:00,564.39,564.43,563.18,563.47,517480.0,562.7224,562.7623,561.516,561.8051,517480.0
2025-05-08 10:10:00,563.46,563.53,562.3,562.83,541616.0,561.7952,561.8649,560.6386,561.167,541616.0
2025-05-08 10:15:00,562.87,563.64,562.68,563.57,409341.0,561.2069,561.9746,561.0175,561.9048,409341.0
2025-05-08 10:20:00,563.56,564.5,563.38,563.85,642187.0,561.8949,562.8321,561.7154,562.184,642187.0
2025-05-08 10:25:00,563.87,564.61,563.74,564.43,459589.0,562.2039,562.9418,562.0743,562.7623,459589.0
2025-05-08 10:30:00,564.47,565.16,564.23,564.7,428907.0,562.8022,563.4901,562.5629,563.0315,428907.0
2025-05-08 10:35:00,564.7,564.92,563.58,563.68,663048.0,563.0315,563.2508,561.9148,562.0145,663048.0
2025-05-08 10:40:00,563.7,564.12,563.27,563.94,274968.0,562.0344,562.4532,561.6057,562.2737,274968.0
2025-05-08 10:45:00,564.0,564.08,563.15,563.37,301169.0,562.3336,562.4133,561.4861,561.7054,301169.0
2025-05-08 10:50:00,563.36,564.28,562.09,562.74,855508.0,561.6954,562.6127,560.4292,561.0773,855508.0
2025-05-08 10:55:00,562.72,563.07,561.7,562.6,1229729.0,561.0573,561.4063,560.0404,560.9377,1229729.0
2025-05-08 11:00:00,562.55,563.14,562.03,562.25,635920.0,560.8878,561.4761,560.3694,560.5887,635920.0
2025-05-08 11:05:00,562.25,563.79,562.17,563.72,451244.0,560.5887,562.1242,560.509,562.0544,451244.0
2025-05-08 11:10:00,563.73,564.45,563.66,564.35,436235.0,562.0644,562.7822,561.9946,562.6825,436235.0
2025-05-08 11:15:00,564.32,564.67,564.14,564.6,253189.0,562.6526,563.0016,562.4731,562.9318,253189.0
2025-05-08 11:20:00,564.6,566.05,564.6,565.96,935012.0,562.9318,564.3775,562.9318,564.2878,935012.0
2025-05-08 11:25:00,565.98,567.07,565.9,566.2,1248220.0,564.3077,565.3945,564.2279,564.5271,1248220.0
2025-05-08 11:30:00,566.23,566.72,565.43,566.61,1514581.0,564.557,565.0455,563.7593,564.9358,1514581.0
2025-05-08 11:35:00,566.62,567.25,566.45,567.25,674682.0,564.9458,565.574,564.7763,565.574,674682.0
2025-05-08 11:40:00,567.28,569.65,567.25,569.04,1673781.0,565.6039,567.9669,565.574,567.3587,1673781.0
2025-05-08 11:45:00,569.09,569.61,568.9,569.35,965224.0,567.4085,567.927,567.2191,567.6677,965224.0
2025-05-08 11:50:00,569.31,569.49,568.26,568.84,852768.0,567.6279,567.8073,566.581,567.1593,852768.0
2025-05-08 11:55:00,568.86,568.91,568.1,568.38,514622.0,567.1792,567.229,566.4214,566.7006,514622.0
2025-05-08 12:00:00,568.4,568.95,568.34,568.86,288891.0,566.7206,567.2689,566.6607,567.1792,288891.0
2025-05-08 12:05:00,568.83,569.26,568.74,569.25,266616.0,567.1493,567.578,567.0595,567.568,266616.0
2025-05-08 12:10:00,569.26,569.35,568.58,569.24,625491.0,567.578,567.6677,566.9,567.5581,625491.0
2025-05-08 12:15:00,569.23,569.71,569.23,569.45,274933.0,567.5481,568.0267,567.5481,567.7675,274933.0
2025-05-08 12:20:00,569.44,569.69,569.0,569.24,335957.0,567.7575,568.0067,567.3188,567.5581,335957.0
2025-05-08 12:25:00,569.22,569.29,568.74,568.8,250420.0,567.5381,567.6079,567.0595,567.1194,250420.0
2025-05-08 12:30:00,568.8,569.18,568.71,568.99,190615.0,567.1194,567.4982,567.0296,567.3088,190615.0
2025-05-08 12:35:00,568.98,569.47,568.91,569.39,223986.0,567.2988,567.7874,567.229,567.7076,223986.0
2025-05-08 12:40:00,569.38,569.81,569.15,569.71,481023.0,567.6977,568.1264,567.4683,568.0267,481023.0
2025-05-08 12:45:00,569.69,570.07,569.44,569.94,295282.0,568.0067,568.3856,567.7575,568.256,295282.0
2025-05-08 12:50:00,569.96,570.31,569.84,570.15,366658.0,568.2759,568.6249,568.1563,568.4654,366658.0
2025-05-08 12:55:00,570.14,570.24,570.0,570.12,249180.0,568.4554,568.5551,568.3158,568.4355,249180.0
2025-05-08 13:00:00,570.11,570.21,569.52,569.62,398907.0,568.4255,568.5252,567.8372,567.9369,398907.0
2025-05-08 13:05:00,569.59,569.81,569.33,569.33,320961.0,567.907,568.1264,567.6478,567.6478,320961.0
2025-05-08 13:10:00,569.34,569.46,569.04,569.29,299980.0,567.6578,567.7774,567.3587,567.6079,299980.0
2025-05-08 13:15:00,569.27,569.44,569.09,569.21,151219.0,567.588,567.7575,567.4085,567.5282,151219.0
2025-05-08 13:20:00,569.22,569.59,568.89,569.56,183703.0,567.5381,567.907,567.2091,567.8771,183703.0
2025-05-08 13:25:00,569.55,569.56,569.03,569.2,134785.0,567.8672,567.8771,567.3487,567.5182,134785.0
2025-05-08 13:30:00,569.2,569.39,568.56,568.64,213505.0,567.5182,567.7076,566.8801,566.9598,213505.0
2025-05-08 13:35:00,568.64,568.91,568.29,568.77,256419.0,566.9598,567.229,566.6109,567.0895,256419.0
2025-05-08 13:40:00,568.78,568.82,568.43,568.73,119101.0,567.0994,567.1393,566.7505,567.0496,119101.0
2025-05-08 13:45:00,568.75,568.8,568.19,568.56,219330.0,567.0695,567.1194,566.5112,566.8801,219330.0
2025-05-08 13:50:00,568.56,568.86,568.3,568.7,190465.0,566.8801,567.1792,566.6208,567.0197,190465.0
2025-05-08 13:55:00,568.7,568.72,567.6,567.69,294526.0,567.0197,567.0396,565.9229,566.0127,294526.0
2025-05-08 14:00:00,567.68,567.98,567.42,567.64,670636.0,566.0027,566.3018,565.7434,565.9628,670636.0
2025-05-08 14:05:00,567.65,568.28,567.6,568.17,227174.0,565.9728,566.6009,565.9229,566.4912,227174.0
2025-05-08 14:10:00,568.16,568.44,567.89,568.28,255051.0,566.4813,566.7604,566.2121,566.6009,255051.0
2025-05-08 14:15:00,568.28,568.69,568.18,568.52,318289.0,566.6009,567.0097,566.5012,566.8402,318289.0
2025-05-08 14:20:00,568.5,568.69,567.98,568.1,225622.0,566.8203,567.0097,566.3018,566.4214,225622.0
2025-05-08 14:25:00,568.12,568.42,567.95,568.03,180198.0,566.4414,566.7405,566.2719,566.3516,180198.0
2025-05-08 14:30:00,568.03,568.94,568.02,568.85,256688.0,566.3516,567.259,566.3417,567.1692,256688.0
2025-05-08 14:35:00,568.85,569.03,568.71,568.8,197400.0,567.1692,567.3487,567.0296,567.1194,197400.0
2025-05-08 14:40:00,568.82,569.13,568.8,569.06,175025.0,567.1393,567.4484,567.1194,567.3786,175025.0
2025-05-08 14:45:00,569.05,569.05,568.75,568.75,175653.0,567.3686,567.3686,567.0695,567.0695,175653.0
2025-05-08 14:50:00,568.76,568.89,568.31,568.62,276962.0,567.0795,567.2091,566.6308,566.9399,276962.0
2025-05-08 14:55:00,568.62,568.75,568.29,568.35,471379.0,566.9399,567.0695,566.6109,566.6707,471379.0
2025-05-08 15:00:00,568.34,568.4,567.76,568.28,668054.0,566.6607,566.7206,566.0824,566.6009,668054.0
2025-05-08 15:05:00,568.3,568.35,567.72,567.82,509146.0,566.6208,566.6707,566.0426,566.1423,509146.0
2025-05-08 15:10:00,567.83,568.03,567.63,567.9,388859.0,566.1522,566.3516,565.9528,566.222,388859.0
2025-05-08 15:15:00,567.88,568.3,567.71,568.28,691984.0,566.2021,566.6208,566.0326,566.6009,691984.0
2025-05-08 15:20:00,568.27,569.37,568.12,568.91,1460479.0,566.5909,567.6877,566.4414,567.229,1460479.0
2025-05-08 15:25:00,568.91,569.37,568.58,569.02,842932.0,567.229,567.6877,566.9,567.3387,842932.0
2025-05-08 15:30:00,569.03,569.13,568.5,568.7,530481.0,567.3487,567.4484,566.8203,567.0197,530481.0
2025-05-08 15:35:00,568.7,568.71,567.85,567.91,590615.0,567.0197,567.0296,566.1722,566.232,590615.0
2025-05-08 15:40:00,567.91,567.99,567.46,567.59,883033.0,566.232,566.3118,565.7833,565.9129,883033.0
2025-05-08 15:45:00,567.59,567.61,566.68,567.02,827051.0,565.9129,565.9329,565.0056,565.3446,827051.0
2025-05-08 15:50:00,567.02,567.22,565.41,565.42,2050091.0,565.3446,565.544,563.7394,563.7494,2050091.0
2025-05-08 15:55:00,565.45,565.61,564.54,564.91,3376951.0,563.7793,563.9388,562.872,563.2409,3376951.0
2025-05-09 09:30:00,566.48,567.28,566.41,567.25,692035.0,564.8062,565.6039,564.7364,565.574,692035.0
2025-05-09 09:35:00,567.27,567.5,567.01,567.02,377186.0,565.5939,565.8232,565.3347,565.3446,377186.0
2025-05-09 09:40:00,567.0,567.08,566.12,566.21,429409.0,565.3247,565.4045,564.4473,564.537,429409.0
2025-05-09 09:45:00,566.25,566.73,566.06,566.49,328592.0,564.5769,565.0555,564.3875,564.8162,328592.0
2025-05-09 09:50:00,566.46,566.63,565.81,566.5,293522.0,564.7863,564.9558,564.1382,564.8262,293522.0
2025-05-09 09:55:00,566.48,567.11,566.42,567.0,266175.0,564.8062,565.4344,564.7464,565.3247,266175.0
2025-05-09 10:00:00,566.97,567.26,566.81,567.1,263153.0,565.2948,565.5839,565.1353,565.4244,263153.0
2025-05-09 10:05:00,567.1,567.36,566.54,567.2,313635.0,565.4244,565.6836,564.866,565.5241,313635.0
2025-05-09 10:10:00,567.2,567.27,566.44,566.75,242700.0,565.5241,565.5939,564.7663,565.0754,242700.0
2025-05-09 10:15:00,566.74,566.74,565.73,565.77,220539.0,565.0655,565.0655,564.0584,564.0983,220539.0
2025-05-09 10:20:00,565.75,565.85,565.15,565.23,380721.0,564.0784,564.1781,563.4802,563.5599,380721.0
2025-05-09 10:25:00,565.2,565.44,563.83,564.47,677029.0,563.53,563.7693,562.1641,562.8022,677029.0
2025-05-09 10:30:00,564.45,564.76,564.01,564.12,523471.0,562.7822,563.0913,562.3435,562.4532,523471.0
2025-05-09 10:35:00,564.11,564.15,562.76,563.31,941434.0,562.4432,562.4831,561.0972,561.6456,941434.0
2025-05-09 10:40:00,563.29,564.18,562.97,564.14,652509.0,561.6257,562.513,561.3066,562.4731,652509.0
2025-05-09 10:45:00,564.15,564.36,563.6,564.27,429020.0,562.4831,562.6925,561.9347,562.6028,429020.0
2025-05-09 10:50:00,564.31,564.68,563.6,564.04,341499.0,562.6426,563.0115,561.9347,562.3734,341499.0
2025-05-09 10:55:00,564.04,564.88,563.89,564.56,353569.0,562.3734,563.211,562.2239,562.8919,353569.0
2025-05-09 11:00:00,564.58,565.16,564.25,565.07,278933.0,562.9118,563.4901,562.5828,563.4004,278933.0
2025-05-09 11:05:00,565.1,565.28,565.0,565.2,263199.0,563.4303,563.6098,563.3306,563.53,263199.0
2025-05-09 11:10:00,565.19,565.19,564.22,564.74,330348.0,563.52,563.52,562.5529,563.0714,330348.0
2025-05-09 11:15:00,564.74,565.13,564.35,564.81,247312.0,563.0714,563.4602,562.6825,563.1412,247312.0
2025-05-09 11:20:00,564.8,564.83,564.05,564.26,247244.0,563.1312,563.1611,562.3834,562.5928,247244.0
2025-05-09 11:25:00,564.24,564.65,563.88,564.55,393589.0,562.5728,562.9816,562.2139,562.8819,393589.0
2025-05-09 11:30:00,564.54,564.77,563.88,564.75,216346.0,562.872,563.1013,562.2139,563.0813,216346.0
2025-05-09 11:35:00,564.78,565.06,564.45,564.51,249395.0,563.1112,563.3904,562.7822,562.842,249395.0
2025-05-09 11:40:00,564.61,564.8,564.23,564.65,202821.0,562.9418,563.1312,562.5629,562.9816,202821.0
2025-05-09 11:45:00,564.68,565.11,564.51,564.94,187202.0,563.0115,563.4403,562.842,563.2708,187202.0
2025-05-09 11:50:00,564.91,565.54,564.78,565.17,286930.0,563.2409,563.869,563.1112,563.5001,286930.0
2025-05-09 11:55:00,565.18,565.59,565.1,565.55,119037.0,563.5101,563.9189,563.4303,563.879,119037.0
2025-05-09 12:00:00,565.56,565.64,564.11,564.11,181005.0,563.8889,563.9687,562.4432,562.4432,181005.0
2025-05-09 12:05:00,564.1,564.65,563.96,564.01,243265.0,562.4333,562.9816,562.2937,562.3435,243265.0
2025-05-09 12:10:00,564.05,564.34,563.44,564.32,330034.0,562.3834,562.6725,561.7752,562.6526,330034.0
2025-05-09 12:15:00,564.33,564.56,563.86,564.24,210444.0,562.6626,562.8919,562.194,562.5728,210444.0
2025-05-09 12:20:00,564.22,564.51,564.15,564.31,143718.0,562.5529,562.842,562.4831,562.6426,143718.0
2025-05-09 12:25:00,564.31,564.33,563.82,563.88,141999.0,562.6426,562.6626,562.1541,562.2139,141999.0
2025-05-09 12:30:00,563.85,564.19,563.57,563.8,200532.0,562.184,562.523,561.9048,562.1341,200532.0
2025-05-09 12:35:00,563.83,564.52,563.82,563.89,206468.0,562.1641,562.852,562.1541,562.2239,206468.0
2025-05-09 12:40:00,563.87,564.23,563.75,563.75,115502.0,562.2039,562.5629,562.0843,562.0843,115502.0
2025-05-09 12:45:00,563.75,563.8,563.08,563.35,155444.0,562.0843,562.1341,561.4163,561.6855,155444.0
2025-05-09 12:50:00,563.37,563.86,563.19,563.84,202333.0,561.7054,562.194,561.5259,562.174,202333.0
2025-05-09 12:55:00,563.85,563.98,563.29,563.4,230713.0,562.184,562.3136,561.6257,561.7353,230713.0
2025-05-09 13:00:00,563.4,563.66,563.29,563.46,175036.0,561.7353,561.9946,561.6257,561.7952,175036.0
2025-05-09 13:05:00,563.48,563.76,563.03,563.76,224071.0,561.8151,562.0943,561.3664,562.0943,224071.0
2025-05-09 13:10:00,563.76,564.12,563.39,563.41,249952.0,562.0943,562.4532,561.7254,561.7453,249952.0
2025-05-09 13:15:00,563.41,564.17,563.41,564.01,113946.0,561.7453,562.5031,561.7453,562.3435,113946.0
2025-05-09 13:20:00,564.0,564.43,562.87,564.06,565808.0,562.3336,562.7623,561.2069,562.3934,565808.0
2025-05-09 13:25:00,564.03,564.35,563.88,563.96,168907.0,562.3635,562.6825,562.2139,562.2937,168907.0
2025-05-09 13:30:00,563.96,564.12,563.53,563.81,151210.0,562.2937,562.4532,561.8649,562.1441,151210.0
2025-05-09 13:35:00,563.86,564.35,563.83,564.31,149728.0,562.194,562.6825,562.1641,562.6426,149728.0
2025-05-09 13:40:00,564.31,564.92,564.13,564.79,279962.0,562.6426,563.2508,562.4632,563.1212,279962.0
2025-05-09 13:45:00,564.77,565.07,564.72,565.01,177656.0,563.1013,563.4004,563.0514,563.3406,177656.0
2025-05-09 13:50:00,565.02,565.03,564.48,564.87,354499.0,563.3505,563.3605,562.8121,563.201,354499.0
2025-05-09 13:55:00,564.85,565.36,564.78,565.23,148387.0,563.181,563.6895,563.1112,563.5599,148387.0
2025-05-09 14:00:00,565.22,565.3,564.77,564.84,169166.0,563.5499,563.6297,563.1013,563.1711,169166.0
2025-05-09 14:05:00,564.83,565.1,564.62,564.67,159201.0,563.1611,563.4303,562.9517,563.0016,159201.0
2025-05-09 14:10:00,564.66,564.9,564.6,564.78,112270.0,562.9916,563.2309,562.9318,563.1112,112270.0
2025-05-09 14:15:00,564.78,565.01,564.09,564.43,199213.0,563.1112,563.3406,562.4233,562.7623,199213.0
2025-05-09 14:20:00,564.43,564.69,564.26,564.61,114714.0,562.7623,563.0215,562.5928,562.9418,114714.0
2025-05-09 14:25:00,564.58,564.66,564.19,564.3,82257.0,562.9118,562.9916,562.523,562.6327,82257.0
2025-05-09 14:30:00,564.3,564.78,564.24,564.73,145337.0,562.6327,563.1112,562.5728,563.0614,145337.0
2025-05-09 14:35:00,564.71,564.74,564.28,564.58,141336.0,563.0415,563.0714,562.6127,562.9118,141336.0
2025-05-09 14:40:00,564.58,564.72,564.45,564.56,85951.0,562.9118,563.0514,562.7822,562.8919,85951.0
2025-05-09 14:45:00,564.55,564.99,564.47,564.84,110625.0,562.8819,563.3206,562.8022,563.1711,110625.0
2025-05-09 14:50:00,564.86,565.1,564.56,564.82,147434.0,563.191,563.4303,562.8919,563.1511,147434.0
2025-05-09 14:55:00,564.86,564.95,564.76,564.83,82726.0,563.191,563.2807,563.0913,563.1611,82726.0
2025-05-09 15:00:00,564.84,565.32,564.83,565.2,210594.0,563.1711,563.6497,563.1611,563.53,210594.0
2025-05-09 15:05:00,565.22,565.85,565.07,565.68,213201.0,563.5499,564.1781,563.4004,564.0086,213201.0
2025-05-09 15:10:00,565.67,565.89,565.12,565.49,323786.0,563.9986,564.218,563.4502,563.8192,323786.0
2025-05-09 15:15:00,565.46,565.52,565.14,565.47,275258.0,563.7892,563.8491,563.4702,563.7992,275258.0
2025-05-09 15:20:00,565.48,565.55,564.84,565.19,313333.0,563.8092,563.879,563.1711,563.52,313333.0
2025-05-09 15:25:00,565.2,565.27,564.91,564.95,230641.0,563.53,563.5998,563.2409,563.2807,230641.0
2025-05-09 15:30:00,564.96,565.15,564.19,565.02,621095.0,563.2907,563.4802,562.523,563.3505,621095.0
2025-05-09 15:35:00,565.0,565.17,564.57,564.72,442578.0,563.3306,563.5001,562.9019,563.0514,442578.0
2025-05-09 15:40:00,564.75,564.9,564.57,564.77,373114.0,563.0813,563.2309,562.9019,563.1013,373114.0
2025-05-09 15:45:00,564.76,564.8,564.13,564.42,521297.0,563.0913,563.1312,562.4632,562.7523,521297.0
2025-05-09 15:50:00,564.42,565.07,564.39,564.94,715938.0,562.7523,563.4004,562.7224,563.2708,715938.0
2025-05-09 15:55:00,564.94,564.94,564.1,564.29,1952188.0,563.2708,563.2708,562.4333,562.6227,1952188.0
2025-05-12 09:30:00,581.49,581.73,579.22,579.23,2393147.0,579.7719,580.0112,577.5086,577.5186,2393147.0
2025-05-12 09:35:00,579.24,579.61,578.89,579.21,1497700.0,577.5285,577.8974,577.1796,577.4986,1497700.0
2025-05-12 09:40:00,579.24,579.5,578.44,578.83,1050828.0,577.5285,577.7878,576.7309,577.1197,1050828.0
2025-05-12 09:45:00,578.84,579.31,578.34,579.17,1267399.0,577.1297,577.5983,576.6312,577.4587,1267399.0
2025-05-12 09:50:00,579.16,580.31,578.95,579.73,867472.0,577.4488,578.5954,577.2394,578.0171,867472.0
2025-05-12 09:55:00,579.74,579.85,578.63,578.79,668252.0,578.027,578.1367,576.9203,577.0799,668252.0
2025-05-12 10:00:00,578.8,579.51,578.52,579.3,707368.0,577.0898,577.7977,576.8107,577.5883,707368.0
2025-05-12 10:05:00,579.27,579.65,578.9,579.03,383895.0,577.5584,577.9373,577.1895,577.3191,383895.0
2025-05-12 10:10:00,579.02,580.2,578.94,580.14,625035.0,577.3092,578.4857,577.2294,578.4259,625035.0
2025-05-12 10:15:00,580.14,580.5,579.8,579.84,692363.0,578.4259,578.7848,578.0869,578.1268,692363.0
2025-05-12 10:20:00,579.88,580.05,579.22,579.56,633027.0,578.1666,578.3361,577.5086,577.8476,633027.0
2025-05-12 10:25:00,579.57,579.6,577.89,578.26,902577.0,577.8576,577.8875,576.1825,576.5514,902577.0
2025-05-12 10:30:00,578.27,578.29,577.04,577.82,1056471.0,576.5614,576.5813,575.335,576.1127,1056471.0
2025-05-12 10:35:00,577.8,578.34,577.46,578.28,657975.0,576.0928,576.6312,575.7538,576.5714,657975.0
2025-05-12 10:40:00,578.27,579.33,578.16,579.32,502352.0,576.5614,577.6183,576.4517,577.6083,502352.0
2025-05-12 10:45:00,579.31,579.72,579.17,579.58,684342.0,577.5983,578.0071,577.4587,577.8675,684342.0
2025-05-12 10:50:00,579.57,580.17,579.36,580.04,663868.0,577.8576,578.4558,577.6482,578.3262,663868.0
2025-05-12 10:55:00,580.06,580.18,578.95,579.05,546681.0,578.3461,578.4657,577.2394,577.3391,546681.0
2025-05-12 11:00:00,579.06,579.74,578.9,579.63,485739.0,577.3491,578.027,577.1895,577.9174,485739.0
2025-05-12 11:05:00,579.62,579.73,578.95,579.05,461799.0,577.9074,578.0171,577.2394,577.3391,461799.0
2025-05-12 11:10:00,579.06,579.64,578.89,579.33,506392.0,577.3491,577.9273,577.1796,577.6183,506392.0
2025-05-12 11:15:00,579.33,579.45,578.92,579.24,405594.0,577.6183,577.7379,577.2095,577.5285,405594.0
2025-05-12 11:20:00,579.22,579.34,578.16,578.63,779502.0,577.5086,577.6282,576.4517,576.9203,779502.0
2025-05-12 11:25:00,578.65,579.16,578.34,578.85,463586.0,576.9403,577.4488,576.6312,577.1397,463586.0
2025-05-12 11:30:00,578.87,579.31,578.78,579.07,493337.0,577.1596,577.5983,577.0699,577.359,493337.0
2025-05-12 11:35:00,579.06,579.33,578.45,578.74,492758.0,577.3491,577.6183,576.7409,577.03,492758.0
2025-05-12 11:40:00,578.74,578.8,578.24,578.48,360874.0,577.03,577.0898,576.5315,576.7708,360874.0
2025-05-12 11:45:00,578.49,578.82,578.37,578.58,264937.0,576.7807,577.1098,576.6611,576.8705,264937.0
2025-05-12 11:50:00,578.6,578.68,578.03,578.37,544676.0,576.8904,576.9702,576.3221,576.6611,544676.0
2025-05-12 11:55:00,578.38,578.72,578.05,578.17,312746.0,576.6711,577.0101,576.342,576.4617,312746.0
2025-05-12 12:00:00,578.16,578.6,577.97,578.55,323660.0,576.4517,576.8904,576.2623,576.8406,323660.0
2025-05-12 12:05:00,578.55,579.08,578.54,579.08,284216.0,576.8406,577.369,576.8306,577.369,284216.0
2025-05-12 12:10:00,579.07,579.19,578.78,579.14,226208.0,577.359,577.4787,577.0699,577.4288,226208.0
2025-05-12 12:15:00,579.13,579.36,578.83,579.07,633003.0,577.4189,577.6482,577.1197,577.359,633003.0
2025-05-12 12:20:00,579.07,579.78,578.89,579.77,311771.0,577.359,578.0669,577.1796,578.057,311771.0
2025-05-12 12:25:00,579.77,579.83,579.26,579.3,354864.0,578.057,578.1168,577.5485,577.5883,354864.0
2025-05-12 12:30:00,579.27,579.73,579.23,579.65,208881.0,577.5584,578.0171,577.5186,577.9373,208881.0
2025-05-12 12:35:00,579.66,579.94,579.65,579.74,252176.0,577.9473,578.2265,577.9373,578.027,252176.0
2025-05-12 12:40:00,579.74,580.32,579.69,580.25,349028.0,578.027,578.6053,577.9772,578.5355,349028.0
2025-05-12 12:45:00,580.24,580.84,580.14,580.72,424535.0,578.5256,579.1238,578.4259,579.0042,424535.0
2025-05-12 12:50:00,580.71,581.22,580.59,581.05,498503.0,578.9942,579.5027,578.8745,579.3332,498503.0
2025-05-12 12:55:00,581.05,581.18,580.8,581.06,414990.0,579.3332,579.4628,579.0839,579.3431,414990.0
2025-05-12 13:00:00,581.08,581.45,580.97,581.41,579983.0,579.3631,579.732,579.2534,579.6921,579983.0
2025-05-12 13:05:00,581.41,582.43,581.25,582.25,968912.0,579.6921,580.7091,579.5326,580.5296,968912.0
2025-05-12 13:10:00,582.24,582.3,581.69,581.88,619903.0,580.5197,580.5795,579.9713,580.1607,619903.0
2025-05-12 13:15:00,581.89,581.89,581.6,581.69,370034.0,580.1707,580.1707,579.8816,579.9713,370034.0
2025-05-12 13:20:00,581.69,581.69,581.02,581.29,515801.0,579.9713,579.9713,579.3033,579.5725,515801.0
2025-05-12 13:25:00,581.27,581.61,581.12,581.32,270148.0,579.5525,579.8915,579.403,579.6024,270148.0
2025-05-12 13:30:00,581.29,581.82,581.29,581.46,267312.0,579.5725,580.1009,579.5725,579.742,267312.0
2025-05-12 13:35:00,581.45,581.61,581.16,581.59,281506.0,579.732,579.8915,579.4429,579.8716,281506.0
2025-05-12 13:40:00,581.59,581.67,581.36,581.52,220503.0,579.8716,579.9513,579.6423,579.8018,220503.0
2025-05-12 13:45:00,581.52,581.88,581.49,581.63,219992.0,579.8018,580.1607,579.7719,579.9115,219992.0
2025-05-12 13:50:00,581.62,581.97,581.62,581.95,288123.0,579.9015,580.2505,579.9015,580.2305,288123.0
2025-05-12 13:55:00,581.94,582.0,581.48,581.5,304528.0,580.2205,580.2804,579.7619,579.7818,304528.0
2025-05-12 14:00:00,581.51,582.08,581.46,582.04,372179.0,579.7918,580.3601,579.742,580.3203,372179.0
2025-05-12 14:05:00,582.04,582.08,581.73,581.81,215620.0,580.3203,580.3601,580.0112,580.0909,215620.0
2025-05-12 14:10:00,581.83,581.85,581.32,581.65,268394.0,580.1109,580.1308,579.6024,579.9314,268394.0
2025-05-12 14:15:00,581.64,582.13,581.54,582.09,307216.0,579.9214,580.41,579.8217,580.3701,307216.0
2025-05-12 14:20:00,582.09,582.18,581.83,581.99,374977.0,580.3701,580.4598,580.1109,580.2704,374977.0
2025-05-12 14:25:00,581.99,582.15,581.73,581.95,346529.0,580.2704,580.4299,580.0112,580.2305,346529.0
2025-05-12 14:30:00,581.98,582.24,581.97,582.13,407317.0,580.2604,580.5197,580.2505,580.41,407317.0
2025-05-12 14:35:00,582.12,582.43,581.99,582.32,339094.0,580.4,580.7091,580.2704,580.5994,339094.0
2025-05-12 14:40:00,582.32,582.58,582.11,582.17,421964.0,580.5994,580.8587,580.39,580.4499,421964.0
2025-05-12 14:45:00,582.17,582.35,581.91,582.0,295529.0,580.4499,580.6293,580.1906,580.2804,295529.0
2025-05-12 14:50:00,582.0,582.06,581.53,581.6,351984.0,580.2804,580.3402,579.8118,579.8816,351984.0
2025-05-12 14:55:00,581.6,581.92,581.5,581.54,464135.0,579.8816,580.2006,579.7818,579.8217,464135.0
2025-05-12 15:00:00,581.55,582.04,581.14,582.02,477128.0,579.8317,580.3203,579.4229,580.3003,477128.0
2025-05-12 15:05:00,582.02,582.2,581.83,582.1,322782.0,580.3003,580.4798,580.1109,580.3801,322782.0
2025-05-12 15:10:00,582.1,582.11,581.58,581.69,320186.0,580.3801,580.39,579.8616,579.9713,320186.0
2025-05-12 15:15:00,581.69,582.11,581.44,581.97,384084.0,579.9713,580.39,579.722,580.2505,384084.0
2025-05-12 15:20:00,581.98,582.03,581.63,581.73,465554.0,580.2604,580.3103,579.9115,580.0112,465554.0
2025-05-12 15:25:00,581.72,581.75,581.33,581.52,561573.0,580.0012,580.0311,579.6123,579.8018,561573.0
2025-05-12 15:30:00,581.51,581.84,581.37,581.63,640954.0,579.7918,580.1208,579.6522,579.9115,640954.0
2025-05-12 15:35:00,581.63,581.67,581.2,581.3,809356.0,579.9115,579.9513,579.4827,579.5824,809356.0
2025-05-12 15:40:00,581.3,581.41,580.92,581.11,742138.0,579.5824,579.6921,579.2036,579.393,742138.0
2025-05-12 15:45:00,581.12,581.43,580.8,581.33,883779.0,579.403,579.7121,579.0839,579.6123,883779.0
2025-05-12 15:50:00,581.32,582.28,581.32,582.07,2047524.0,579.6024,580.5595,579.6024,580.3502,2047524.0
2025-05-12 15:55:00,582.06,583.0,581.57,582.84,4875550.0,580.3402,581.2774,579.8516,581.1179,4875550.0
2025-05-13 09:30:00,583.46,583.59,582.84,583.48,1361873.0,581.7361,581.8657,581.1179,581.756,1361873.0
2025-05-13 09:35:00,583.48,584.26,583.37,584.21,1095641.0,581.756,582.5337,581.6463,582.4838,1095641.0
2025-05-13 09:40:00,584.22,584.67,583.87,584.39,740551.0,582.4938,582.9425,582.1448,582.6633,740551.0
2025-05-13 09:45:00,584.39,584.52,584.04,584.14,426074.0,582.6633,582.7929,582.3143,582.414,426074.0
2025-05-13 09:50:00,584.15,584.92,584.14,584.78,473510.0,582.424,583.1917,582.414,583.0522,473510.0
2025-05-13 09:55:00,584.75,585.47,584.66,585.28,810702.0,583.0222,583.7401,582.9325,583.5507,810702.0
2025-05-13 10:00:00,585.29,585.76,585.22,585.71,1255255.0,583.5606,584.0293,583.4909,583.9794,1255255.0
2025-05-13 10:05:00,585.72,586.34,585.54,586.19,683639.0,583.9894,584.6075,583.8099,584.458,683639.0
2025-05-13 10:10:00,586.2,587.29,585.88,587.25,832187.0,584.468,585.5547,584.1489,585.5149,832187.0
2025-05-13 10:15:00,587.24,587.9,586.92,587.18,1372360.0,585.5049,586.1629,585.1858,585.4451,1372360.0
2025-05-13 10:20:00,587.21,587.33,586.8,587.22,683703.0,585.475,585.5946,585.0662,585.4849,683703.0
2025-05-13 10:25:00,587.22,587.63,586.78,586.82,680483.0,585.4849,585.8937,585.0462,585.0861,680483.0
2025-05-13 10:30:00,586.84,587.27,586.55,586.97,513785.0,585.1061,585.5348,584.8169,585.2357,513785.0
2025-05-13 10:35:00,586.99,587.17,586.78,586.95,345481.0,585.2556,585.4351,585.0462,585.2157,345481.0
2025-05-13 10:40:00,586.93,587.08,586.16,586.16,513239.0,585.1958,585.3454,584.4281,584.4281,513239.0
2025-05-13 10:45:00,586.18,586.87,586.11,586.45,503547.0,584.448,585.136,584.3782,584.7172,503547.0
2025-05-13 10:50:00,586.47,587.34,586.44,587.03,479149.0,584.7372,585.6046,584.7073,585.2955,479149.0
2025-05-13 10:55:00,587.01,587.38,586.92,587.08,393065.0,585.2756,585.6445,585.1858,585.3454,393065.0
2025-05-13 11:00:00,587.11,587.25,586.86,587.1,386050.0,585.3753,585.5149,585.126,585.3653,386050.0
2025-05-13 11:05:00,587.07,587.17,586.74,587.06,482972.0,585.3354,585.4351,585.0064,585.3254,482972.0
2025-05-13 11:10:00,587.08,587.38,586.97,586.97,362424.0,585.3454,585.6445,585.2357,585.2357,362424.0
2025-05-13 11:15:00,586.98,587.51,586.98,587.49,376253.0,585.2457,585.7741,585.2457,585.7541,376253.0
2025-05-13 11:20:00,587.5,587.55,587.2,587.43,324036.0,585.7641,585.814,585.465,585.6943,324036.0
2025-05-13 11:25:00,587.43,588.09,587.43,587.7,634396.0,585.6943,586.3524,585.6943,585.9635,634396.0
2025-05-13 11:30:00,587.69,588.05,587.61,587.95,482829.0,585.9536,586.3125,585.8738,586.2128,482829.0
2025-05-13 11:35:00,587.94,588.17,587.69,588.07,409688.0,586.2028,586.4321,585.9536,586.3324,409688.0
2025-05-13 11:40:00,588.1,588.15,587.86,588.04,384466.0,586.3623,586.4122,586.1231,586.3025,384466.0
2025-05-13 11:45:00,588.04,588.44,587.69,587.79,555993.0,586.3025,586.7013,585.9536,586.0533,555993.0
2025-05-13 11:50:00,587.8,587.81,587.33,587.51,453409.0,586.0632,586.0732,585.5946,585.7741,453409.0
2025-05-13 11:55:00,587.51,587.88,587.47,587.65,278511.0,585.7741,586.143,585.7342,585.9137,278511.0
2025-05-13 12:00:00,587.67,587.71,587.01,587.11,302856.0,585.9336,585.9735,585.2756,585.3753,302856.0
2025-05-13 12:05:00,587.1,587.32,586.98,587.2,272617.0,585.3653,585.5847,585.2457,585.465,272617.0
2025-05-13 12:10:00,587.2,587.65,586.96,587.59,365727.0,585.465,585.9137,585.2257,585.8539,365727.0
2025-05-13 12:15:00,587.58,587.62,587.03,587.06,248257.0,585.8439,585.8838,585.2955,585.3254,248257.0
2025-05-13 12:20:00,587.06,587.36,586.96,587.29,266218.0,585.3254,585.6245,585.2257,585.5547,266218.0
2025-05-13 12:25:00,587.29,587.81,587.29,587.69,346236.0,585.5547,586.0732,585.5547,585.9536,346236.0
2025-05-13 12:30:00,587.66,587.76,587.29,587.54,327059.0,585.9236,586.0234,585.5547,585.804,327059.0
2025-05-13 12:35:00,587.54,588.05,587.54,588.0,338514.0,585.804,586.3125,585.804,586.2626,338514.0
2025-05-13 12:40:00,588.02,588.04,587.85,588.01,234963.0,586.2826,586.3025,586.1131,586.2726,234963.0
2025-05-13 12:45:00,588.02,588.36,588.02,588.2,343859.0,586.2826,586.6216,586.2826,586.4621,343859.0
2025-05-13 12:50:00,588.2,588.21,587.93,588.12,198909.0,586.4621,586.472,586.1928,586.3823,198909.0
2025-05-13 12:55:00,588.13,588.23,587.9,587.96,290645.0,586.3923,586.492,586.1629,586.2228,290645.0
2025-05-13 13:00:00,587.96,588.14,587.75,587.95,411903.0,586.2228,586.4022,586.0134,586.2128,411903.0
2025-05-13 13:05:00,587.96,588.03,587.7,587.86,256620.0,586.2228,586.2926,585.9635,586.1231,256620.0
2025-05-13 13:10:00,587.87,587.97,587.66,587.75,353304.0,586.133,586.2327,585.9236,586.0134,353304.0
2025-05-13 13:15:00,587.77,588.32,587.69,588.2,311874.0,586.0333,586.5817,585.9536,586.4621,311874.0
2025-05-13 13:20:00,588.2,588.38,588.03,588.32,218287.0,586.4621,586.6415,586.2926,586.5817,218287.0
2025-05-13 13:25:00,588.32,588.39,588.16,588.33,211557.0,586.5817,586.6515,586.4222,586.5917,211557.0
2025-05-13 13:30:00,588.34,589.07,588.3,588.88,704383.0,586.6016,587.3295,586.5618,587.14,704383.0
2025-05-13 13:35:00,588.88,589.02,588.53,588.61,442446.0,587.14,587.2796,586.7911,586.8708,442446.0
2025-05-13 13:40:00,588.6,588.81,588.37,588.45,311520.0,586.8609,587.0702,586.6315,586.7113,311520.0
2025-05-13 13:45:00,588.44,588.76,588.39,588.67,249065.0,586.7013,587.0204,586.6515,586.9307,249065.0
2025-05-13 13:50:00,588.66,588.85,588.12,588.14,334033.0,586.9207,587.1101,586.3823,586.4022,334033.0
2025-05-13 13:55:00,588.12,588.31,587.86,587.92,419305.0,586.3823,586.5717,586.1231,586.1829,419305.0
2025-05-13 14:00:00,587.92,588.07,587.46,588.02,425510.0,586.1829,586.3324,585.7242,586.2826,425510.0
2025-05-13 14:05:00,588.02,588.26,587.84,587.9,414731.0,586.2826,586.5219,586.1031,586.1629,414731.0
2025-05-13 14:10:00,587.89,588.23,587.89,588.18,290214.0,586.153,586.492,586.153,586.4421,290214.0
2025-05-13 14:15:00,588.18,588.3,587.84,588.15,422516.0,586.4421,586.5618,586.1031,586.4122,422516.0
2025-05-13 14:20:00,588.15,588.33,588.0,588.16,354964.0,586.4122,586.5917,586.2626,586.4222,354964.0
2025-05-13 14:25:00,588.14,588.2,587.86,587.89,269933.0,586.4022,586.4621,586.1231,586.153,269933.0
2025-05-13 14:30:00,587.92,588.07,587.76,587.84,255765.0,586.1829,586.3324,586.0234,586.1031,255765.0
2025-05-13 14:35:00,587.83,588.08,587.75,587.88,212376.0,586.0931,586.3424,586.0134,586.143,212376.0
2025-05-13 14:40:00,587.9,587.94,587.49,587.66,282272.0,586.1629,586.2028,585.7541,585.9236,282272.0
2025-05-13 14:45:00,587.66,587.79,587.48,587.76,290674.0,585.9236,586.0533,585.7442,586.0234,290674.0
2025-05-13 14:50:00,587.74,588.07,587.62,588.0,412982.0,586.0034,586.3324,585.8838,586.2626,412982.0
2025-05-13 14:55:00,588.02,588.7,587.87,588.6,511659.0,586.2826,586.9606,586.133,586.8609,511659.0
2025-05-13 15:00:00,588.59,588.62,588.25,588.45,370429.0,586.8509,586.8808,586.5119,586.7113,370429.0
2025-05-13 15:05:00,588.47,588.62,588.23,588.31,382980.0,586.7313,586.8808,586.492,586.5717,382980.0
2025-05-13 15:10:00,588.32,588.77,588.27,588.72,504984.0,586.5817,587.0304,586.5318,586.9805,504984.0
2025-05-13 15:15:00,588.72,588.96,588.64,588.64,293951.0,586.9805,587.2198,586.9008,586.9008,293951.0
2025-05-13 15:20:00,588.63,588.75,588.27,588.36,431810.0,586.8908,587.0104,586.5318,586.6216,431810.0
2025-05-13 15:25:00,588.37,588.65,588.3,588.45,301383.0,586.6315,586.9107,586.5618,586.7113,301383.0
2025-05-13 15:30:00,588.44,588.83,588.39,588.73,438852.0,586.7013,587.0902,586.6515,586.9905,438852.0
2025-05-13 15:35:00,588.73,589.08,588.52,588.89,794562.0,586.9905,587.3395,586.7811,587.15,794562.0
2025-05-13 15:40:00,588.89,588.93,588.56,588.67,645009.0,587.15,587.1899,586.821,586.9307,645009.0
2025-05-13 15:45:00,588.67,588.71,588.08,588.15,879869.0,586.9307,586.9705,586.3424,586.4122,879869.0
2025-05-13 15:50:00,588.16,588.6,587.29,587.31,1867456.0,586.4222,586.8609,585.5547,585.5747,1867456.0
2025-05-13 15:55:00,587.31,587.57,586.73,586.81,2958104.0,585.5747,585.8339,584.9964,585.0762,2958104.0
2025-05-14 09:30:00,587.83,588.8,587.81,588.79,1203468.0,586.0931,587.0603,586.0732,587.0503,1203468.0
2025-05-14 09:35:00,588.8,588.98,588.28,588.3,981620.0,587.0603,587.2397,586.5418,586.5618,981620.0
2025-05-14 09:40:00,588.31,588.43,587.66,587.78,739520.0,586.5717,586.6914,585.9236,586.0433,739520.0
2025-05-14 09:45:00,587.79,587.82,586.46,586.97,954504.0,586.0533,586.0832,584.7272,585.2357,954504.0
2025-05-14 09:50:00,586.98,587.45,586.51,586.98,837325.0,585.2457,585.7143,584.777,585.2457,837325.0
2025-05-14 09:55:00,586.98,587.57,586.47,587.53,683032.0,585.2457,585.8339,584.7372,585.794,683032.0
2025-05-14 10:00:00,587.54,587.63,586.99,587.38,684623.0,585.804,585.8937,585.2556,585.6445,684623.0
2025-05-14 10:05:00,587.38,587.82,586.72,587.14,693706.0,585.6445,586.0832,584.9864,585.4052,693706.0
2025-05-14 10:10:00,587.13,587.47,586.39,587.2,671316.0,585.3952,585.7342,584.6574,585.465,671316.0
2025-05-14 10:15:00,587.19,587.31,586.69,587.02,565673.0,585.455,585.5747,584.9565,585.2855,565673.0
2025-05-14 10:20:00,587.02,587.55,586.74,587.3,500031.0,585.2855,585.814,585.0064,585.5647,500031.0
2025-05-14 10:25:00,587.29,587.56,587.22,587.52,301099.0,585.5547,585.8239,585.4849,585.7841,301099.0
2025-05-14 10:30:00,587.49,587.91,587.13,587.41,589118.0,585.7541,586.1729,585.3952,585.6744,589118.0
2025-05-14 10:35:00,587.39,587.58,587.18,587.31,335193.0,585.6544,585.8439,585.4451,585.5747,335193.0
2025-05-14 10:40:00,587.28,587.53,586.98,587.01,377987.0,585.5448,585.794,585.2457,585.2756,377987.0
2025-05-14 10:45:00,587.04,587.43,586.85,587.39,329839.0,585.3055,585.6943,585.116,585.6544,329839.0
2025-05-14 10:50:00,587.4,587.85,587.32,587.66,402835.0,585.6644,586.1131,585.5847,585.9236,402835.0
2025-05-14 10:55:00,587.7,587.78,587.43,587.54,299635.0,585.9635,586.0433,585.6943,585.804,299635.0
2025-05-14 11:00:00,587.54,587.62,585.98,586.12,634372.0,585.804,585.8838,584.2486,584.3882,634372.0
2025-05-14 11:05:00,586.14,586.67,585.8,586.62,745746.0,584.4081,584.9366,584.0691,584.8867,745746.0
2025-05-14 11:10:00,586.62,587.2,586.48,587.07,470933.0,584.8867,585.465,584.7471,585.3354,470933.0
2025-05-14 11:15:00,587.1,587.12,586.8,587.0,316861.0,585.3653,585.3852,585.0662,585.2656,316861.0
2025-05-14 11:20:00,586.98,587.68,586.91,587.57,584808.0,585.2457,585.9436,585.1759,585.8339,584808.0
2025-05-14 11:25:00,587.57,588.1,587.46,587.86,439782.0,585.8339,586.3623,585.7242,586.1231,439782.0
2025-05-14 11:30:00,587.86,588.2,587.74,588.1,401378.0,586.1231,586.4621,586.0034,586.3623,401378.0
2025-05-14 11:35:00,588.1,588.35,587.98,588.25,416222.0,586.3623,586.6116,586.2427,586.5119,416222.0
2025-05-14 11:40:00,588.24,588.27,587.98,588.15,382609.0,586.5019,586.5318,586.2427,586.4122,382609.0
2025-05-14 11:45:00,588.17,588.24,587.83,587.88,324012.0,586.4321,586.5019,586.0931,586.143,324012.0
2025-05-14 11:50:00,587.87,588.17,587.7,587.92,289625.0,586.133,586.4321,585.9635,586.1829,289625.0
2025-05-14 11:55:00,587.91,588.2,587.71,588.0,201476.0,586.1729,586.4621,585.9735,586.2626,201476.0
2025-05-14 12:00:00,588.0,588.31,587.86,588.21,236348.0,586.2626,586.5717,586.1231,586.472,236348.0
2025-05-14 12:05:00,588.21,588.55,588.1,588.32,338467.0,586.472,586.811,586.3623,586.5817,338467.0
2025-05-14 12:10:00,588.33,588.42,587.97,588.06,198072.0,586.5917,586.6814,586.2327,586.3225,198072.0
2025-05-14 12:15:00,588.08,588.16,587.85,587.86,191787.0,586.3424,586.4222,586.1131,586.1231,191787.0
2025-05-14 12:20:00,587.87,588.08,587.69,587.89,228084.0,586.133,586.3424,585.9536,586.153,228084.0
2025-05-14 12:25:00,587.9,588.12,587.83,587.92,202942.0,586.1629,586.3823,586.0931,586.1829,202942.0
2025-05-14 12:30:00,587.93,588.57,587.91,588.41,317534.0,586.1928,586.831,586.1729,586.6714,317534.0
2025-05-14 12:35:00,588.41,588.51,587.63,587.71,301410.0,586.6714,586.7711,585.8937,585.9735,301410.0
2025-05-14 12:40:00,587.72,587.73,587.1,587.36,471855.0,585.9835,585.9934,585.3653,585.6245,471855.0
2025-05-14 12:45:00,587.36,587.78,587.29,587.39,296198.0,585.6245,586.0433,585.5547,585.6544,296198.0
2025-05-14 12:50:00,587.38,587.76,587.32,587.61,189384.0,585.6445,586.0234,585.5847,585.8738,189384.0
2025-05-14 12:55:00,587.61,587.67,587.4,587.46,241991.0,585.8738,585.9336,585.6644,585.7242,241991.0
2025-05-14 13:00:00,587.47,587.51,587.1,587.25,297293.0,585.7342,585.7741,585.3653,585.5149,297293.0
2025-05-14 13:05:00,587.25,587.48,587.04,587.37,301852.0,585.5149,585.7442,585.3055,585.6345,301852.0
2025-05-14 13:10:00,587.37,587.38,586.62,587.04,504179.0,585.6345,585.6445,584.8867,585.3055,504179.0
2025-05-14 13:15:00,587.06,587.11,586.31,586.73,629762.0,585.3254,585.3753,584.5776,584.9964,629762.0
2025-05-14 13:20:00,586.72,586.72,585.53,585.86,635484.0,584.9864,584.9864,583.7999,584.129,635484.0
2025-05-14 13:25:00,585.85,587.03,585.63,586.33,693701.0,584.119,585.2955,583.8996,584.5976,693701.0
2025-05-14 13:30:00,586.32,586.66,586.23,586.35,357969.0,584.5876,584.9266,584.4979,584.6175,357969.0
2025-05-14 13:35:00,586.33,586.91,586.29,586.84,292476.0,584.5976,585.1759,584.5577,585.1061,292476.0
2025-05-14 13:40:00,586.82,587.14,586.71,586.79,363810.0,585.0861,585.4052,584.9765,585.0562,363810.0
2025-05-14 13:45:00,586.78,586.86,586.54,586.82,304369.0,585.0462,585.126,584.807,585.0861,304369.0
2025-05-14 13:50:00,586.81,587.42,586.8,587.21,395966.0,585.0762,585.6844,585.0662,585.475,395966.0
2025-05-14 13:55:00,587.21,587.38,587.05,587.34,219068.0,585.475,585.6445,585.3154,585.6046,219068.0
2025-05-14 14:00:00,587.34,587.44,587.08,587.32,233525.0,585.6046,585.7043,585.3454,585.5847,233525.0
2025-05-14 14:05:00,587.32,587.7,587.25,587.36,398152.0,585.5847,585.9635,585.5149,585.6245,398152.0
2025-05-14 14:10:00,587.37,587.39,586.89,587.15,408656.0,585.6345,585.6544,585.1559,585.4152,408656.0
2025-05-14 14:15:00,587.15,587.58,587.02,587.54,357458.0,585.4152,585.8439,585.2855,585.804,357458.0
2025-05-14 14:20:00,587.52,587.54,587.08,587.15,242428.0,585.7841,585.804,585.3454,585.4152,242428.0
2025-05-14 14:25:00,587.14,587.4,586.57,586.86,363782.0,585.4052,585.6644,584.8369,585.126,363782.0
2025-05-14 14:30:00,586.87,588.22,586.85,587.99,725735.0,585.136,586.482,585.116,586.2527,725735.0
2025-05-14 14:35:00,587.99,588.11,587.23,587.58,523831.0,586.2527,586.3723,585.4949,585.8439,523831.0
2025-05-14 14:40:00,587.58,587.91,587.5,587.81,285877.0,585.8439,586.1729,585.7641,586.0732,285877.0
2025-05-14 14:45:00,587.83,587.87,587.43,587.6,365749.0,586.0931,586.133,585.6943,585.8638,365749.0
2025-05-14 14:50:00,587.61,587.88,587.44,587.75,412063.0,585.8738,586.143,585.7043,586.0134,412063.0
2025-05-14 14:55:00,587.75,587.75,587.4,587.63,313999.0,586.0134,586.0134,585.6644,585.8937,313999.0
2025-05-14 15:00:00,587.62,587.65,587.12,587.12,400821.0,585.8838,585.9137,585.3852,585.3852,400821.0
2025-05-14 15:05:00,587.12,587.55,587.02,587.28,468661.0,585.3852,585.814,585.2855,585.5448,468661.0
2025-05-14 15:10:00,587.29,587.71,587.28,587.57,348564.0,585.5547,585.9735,585.5448,585.8339,348564.0
2025-05-14 15:15:00,587.56,587.8,587.41,587.49,398695.0,585.8239,586.0632,585.6744,585.7541,398695.0
2025-05-14 15:20:00,587.45,587.56,586.54,586.72,721787.0,585.7143,585.8239,584.807,584.9864,721787.0
2025-05-14 15:25:00,586.71,587.15,586.47,587.0,546577.0,584.9765,585.4152,584.7372,585.2656,546577.0
2025-05-14 15:30:00,587.0,587.3,586.85,587.0,617628.0,585.2656,585.5647,585.116,585.2656,617628.0
2025-05-14 15:35:00,587.0,587.18,586.63,586.79,670843.0,585.2656,585.4451,584.8967,585.0562,670843.0
2025-05-14 15:40:00,586.78,587.1,586.51,586.75,614070.0,585.0462,585.3653,584.777,585.0163,614070.0
2025-05-14 15:45:00,586.74,587.01,586.39,586.93,939910.0,585.0064,585.2756,584.6574,585.1958,939910.0
2025-05-14 15:50:00,586.95,588.14,586.95,587.7,2217083.0,585.2157,586.4022,585.2157,585.9635,2217083.0
2025-05-14 15:55:00,587.7,587.9,587.22,587.56,4547719.0,585.9635,586.1629,585.4849,585.8239,4547719.0
2025-05-15 09:30:00,585.56,586.47,585.52,586.37,1285167.0,583.8299,584.7372,583.79,584.6375,1285167.0
2025-05-15 09:35:00,586.36,586.45,585.7,585.78,905333.0,584.6275,584.7172,583.9694,584.0492,905333.0
2025-05-15 09:40:00,585.78,586.31,585.5,586.23,937616.0,584.0492,584.5776,583.77,584.4979,937616.0
2025-05-15 09:45:00,586.23,586.27,585.09,585.37,711960.0,584.4979,584.5378,583.3612,583.6404,711960.0
2025-05-15 09:50:00,585.36,586.14,585.14,585.94,553717.0,583.6304,584.4081,583.4111,584.2087,553717.0
2025-05-15 09:55:00,585.93,586.21,585.7,586.14,558691.0,584.1988,584.4779,583.9694,584.4081,558691.0
2025-05-15 10:00:00,586.13,587.13,586.1,586.81,947075.0,584.3982,585.3952,584.3683,585.0762,947075.0
2025-05-15 10:05:00,586.81,586.82,586.23,586.24,569069.0,585.0762,585.0861,584.4979,584.5078,569069.0
2025-05-15 10:10:00,586.23,586.31,585.55,586.23,616980.0,584.4979,584.5776,583.8199,584.4979,616980.0
2025-05-15 10:15:00,586.24,586.56,585.68,586.5,595310.0,584.5078,584.8269,583.9495,584.7671,595310.0
2025-05-15 10:20:00,586.49,586.69,586.24,586.55,460092.0,584.7571,584.9565,584.5078,584.8169,460092.0
2025-05-15 10:25:00,586.55,586.65,585.8,585.89,426650.0,584.8169,584.9166,584.0691,584.1589,426650.0
2025-05-15 10:30:00,585.87,585.98,585.46,585.62,514339.0,584.1389,584.2486,583.7301,583.8897,514339.0
2025-05-15 10:35:00,585.59,585.9,585.31,585.75,651013.0,583.8598,584.1688,583.5806,584.0193,651013.0
2025-05-15 10:40:00,585.74,586.25,585.72,586.0,519767.0,584.0093,584.5178,583.9894,584.2686,519767.0
2025-05-15 10:45:00,585.95,586.33,585.86,585.87,399595.0,584.2187,584.5976,584.129,584.1389,399595.0
2025-05-15 10:50:00,585.86,586.36,585.63,586.33,353568.0,584.129,584.6275,583.8996,584.5976,353568.0
2025-05-15 10:55:00,586.32,586.64,586.29,586.64,482255.0,584.5876,584.9067,584.5577,584.9067,482255.0
2025-05-15 11:00:00,586.64,587.31,586.48,587.22,660774.0,584.9067,585.5747,584.7471,585.4849,660774.0
2025-05-15 11:05:00,587.24,587.47,587.11,587.15,690717.0,585.5049,585.7342,585.3753,585.4152,690717.0
2025-05-15 11:10:00,587.16,587.65,587.15,587.63,659018.0,585.4251,585.9137,585.4152,585.8937,659018.0
2025-05-15 11:15:00,587.61,588.28,587.6,588.14,873342.0,585.8738,586.5418,585.8638,586.4022,873342.0
2025-05-15 11:20:00,588.14,588.91,588.09,588.29,846837.0,586.4022,587.17,586.3524,586.5518,846837.0
2025-05-15 11:25:00,588.3,588.53,587.97,588.35,535418.0,586.5618,586.7911,586.2327,586.6116,535418.0
2025-05-15 11:30:00,588.37,588.4,588.06,588.31,298610.0,586.6315,586.6615,586.3225,586.5717,298610.0
2025-05-15 11:35:00,588.32,588.58,588.16,588.58,390119.0,586.5817,586.8409,586.4222,586.8409,390119.0
2025-05-15 11:40:00,588.59,589.42,588.59,589.28,584259.0,586.8509,587.6784,586.8509,587.5389,584259.0
2025-05-15 11:45:00,589.3,589.38,588.95,589.02,570147.0,587.5588,587.6386,587.2098,587.2796,570147.0
2025-05-15 11:50:00,589.02,589.05,588.61,588.77,345505.0,587.2796,587.3095,586.8708,587.0304,345505.0
2025-05-15 11:55:00,588.79,589.1,588.71,589.08,242199.0,587.0503,587.3594,586.9705,587.3395,242199.0
2025-05-15 12:00:00,589.09,589.3,588.86,589.22,374374.0,587.3494,587.5588,587.1201,587.479,374374.0
2025-05-15 12:05:00,589.23,590.1,589.23,589.89,648405.0,587.489,588.3564,587.489,588.1471,648405.0
2025-05-15 12:10:00,589.88,589.88,589.27,589.39,562472.0,588.1371,588.1371,587.5289,587.6485,562472.0
2025-05-15 12:15:00,589.39,589.57,589.1,589.27,452818.0,587.6485,587.828,587.3594,587.5289,452818.0
2025-05-15 12:20:00,589.29,589.31,588.95,589.16,307147.0,587.5488,587.5688,587.2098,587.4192,307147.0
2025-05-15 12:25:00,589.17,589.23,588.77,589.17,273606.0,587.4292,587.489,587.0304,587.4292,273606.0
2025-05-15 12:30:00,589.16,589.27,588.83,589.01,282332.0,587.4192,587.5289,587.0902,587.2697,282332.0
2025-05-15 12:35:00,589.02,589.65,588.89,589.51,375989.0,587.2796,587.9078,587.15,587.7682,375989.0
2025-05-15 12:40:00,589.51,589.65,589.32,589.57,285643.0,587.7682,587.9078,587.5787,587.828,285643.0
2025-05-15 12:45:00,589.58,590.02,589.58,590.01,477295.0,587.838,588.2767,587.838,588.2667,477295.0
2025-05-15 12:50:00,590.02,590.02,589.75,589.9,332153.0,588.2767,588.2767,588.0075,588.157,332153.0
2025-05-15 12:55:00,589.92,590.2,589.74,590.17,264508.0,588.177,588.4561,587.9975,588.4262,264508.0
2025-05-15 13:00:00,590.19,590.63,590.04,590.57,508702.0,588.4462,588.8849,588.2966,588.825,508702.0
2025-05-15 13:05:00,590.57,590.67,590.19,590.2,451331.0,588.825,588.9248,588.4462,588.4561,451331.0
2025-05-15 13:10:00,590.21,590.38,590.01,590.28,356086.0,588.4661,588.6356,588.2667,588.5359,356086.0
2025-05-15 13:15:00,590.28,590.64,590.2,590.61,280409.0,588.5359,588.8948,588.4561,588.8649,280409.0
2025-05-15 13:20:00,590.62,590.97,590.56,590.79,460965.0,588.8749,589.2239,588.8151,589.0444,460965.0
2025-05-15 13:25:00,590.79,590.86,590.42,590.69,376325.0,589.0444,589.1142,588.6755,588.9447,376325.0
2025-05-15 13:30:00,590.68,590.69,590.0,590.04,404610.0,588.9347,588.9447,588.2567,588.2966,404610.0
2025-05-15 13:35:00,590.06,590.36,589.82,590.2,408001.0,588.3166,588.6157,588.0773,588.4561,408001.0
2025-05-15 13:40:00,590.18,590.56,590.01,590.47,261175.0,588.4362,588.8151,588.2667,588.7253,261175.0
2025-05-15 13:45:00,590.46,590.53,590.05,590.15,355082.0,588.7154,588.7852,588.3066,588.4063,355082.0
2025-05-15 13:50:00,590.12,590.39,590.01,590.13,298740.0,588.3764,588.6456,588.2667,588.3863,298740.0
2025-05-15 13:55:00,590.13,590.14,589.73,589.9,566279.0,588.3863,588.3963,587.9875,588.157,566279.0
2025-05-15 14:00:00,589.89,589.94,589.41,589.61,438411.0,588.1471,588.1969,587.6685,587.8679,438411.0
2025-05-15 14:05:00,589.61,589.9,589.34,589.58,548175.0,587.8679,588.157,587.5987,587.838,548175.0
2025-05-15 14:10:00,589.57,589.7,589.2,589.33,343634.0,587.828,587.9576,587.4591,587.5887,343634.0
2025-05-15 14:15:00,589.3,589.5,588.81,588.84,547425.0,587.5588,587.7582,587.0702,587.1002,547425.0
2025-05-15 14:20:00,588.84,589.2,588.69,589.11,534953.0,587.1002,587.4591,586.9506,587.3694,534953.0
2025-05-15 14:25:00,589.11,589.51,589.02,589.51,415111.0,587.3694,587.7682,587.2796,587.7682,415111.0
2025-05-15 14:30:00,589.5,590.25,589.41,590.09,599552.0,587.7582,588.506,587.6685,588.3465,599552.0
2025-05-15 14:35:00,590.1,590.33,589.79,590.08,407939.0,588.3564,588.5858,588.0474,588.3365,407939.0
2025-05-15 14:40:00,590.08,590.32,589.99,590.03,276688.0,588.3365,588.5758,588.2468,588.2866,276688.0
2025-05-15 14:45:00,590.04,590.11,589.64,589.93,338359.0,588.2966,588.3664,587.8978,588.1869,338359.0
2025-05-15 14:50:00,589.92,589.98,589.59,589.75,297007.0,588.177,588.2368,587.8479,588.0075,297007.0
2025-05-15 14:55:00,589.75,590.01,589.57,589.72,440072.0,588.0075,588.2667,587.828,587.9776,440072.0
2025-05-15 15:00:00,589.73,590.09,589.6,590.02,437462.0,587.9875,588.3465,587.8579,588.2767,437462.0
2025-05-15 15:05:00,589.99,590.3,589.41,589.48,681739.0,588.2468,588.5558,587.6685,587.7383,681739.0
2025-05-15 15:10:00,589.46,589.79,589.3,589.69,382789.0,587.7183,588.0474,587.5588,587.9476,382789.0
2025-05-15 15:15:00,589.68,590.14,589.5,589.85,389227.0,587.9377,588.3963,587.7582,588.1072,389227.0
2025-05-15 15:20:00,589.85,589.88,589.18,589.3,510615.0,588.1072,588.1371,587.4392,587.5588,510615.0
2025-05-15 15:25:00,589.29,589.32,588.3,588.77,1078136.0,587.5488,587.5787,586.5618,587.0304,1078136.0
2025-05-15 15:30:00,588.75,589.54,588.74,589.4,570790.0,587.0104,587.7981,587.0005,587.6585,570790.0
2025-05-15 15:35:00,589.39,589.55,588.87,589.03,937662.0,587.6485,587.8081,587.1301,587.2896,937662.0
2025-05-15 15:40:00,589.03,589.6,588.98,589.3,594415.0,587.2896,587.8579,587.2397,587.5588,594415.0
2025-05-15 15:45:00,589.29,589.7,589.02,589.37,818983.0,587.5488,587.9576,587.2796,587.6286,818983.0
2025-05-15 15:50:00,589.41,590.26,589.18,589.37,2328779.0,587.6685,588.516,587.4392,587.6286,2328779.0
2025-05-15 15:55:00,589.37,590.44,589.16,590.41,4322117.0,587.6286,588.6954,587.4192,588.6655,4322117.0
2025-05-16 09:30:00,591.25,591.42,590.3,590.45,1412276.0,589.503,589.6725,588.5558,588.7054,1412276.0
2025-05-16 09:35:00,590.45,590.92,590.37,590.78,624200.0,588.7054,589.174,588.6256,589.0344,624200.0
2025-05-16 09:40:00,590.8,590.86,590.01,590.31,818194.0,589.0544,589.1142,588.2667,588.5658,818194.0
2025-05-16 09:45:00,590.34,590.87,590.3,590.85,412038.0,588.5957,589.1242,588.5558,589.1042,412038.0
2025-05-16 09:50:00,590.84,591.06,590.62,590.8,424762.0,589.0943,589.3136,588.8749,589.0544,424762.0
2025-05-16 09:55:00,590.79,591.4,590.72,591.36,545212.0,589.0444,589.6526,588.9746,589.6127,545212.0
2025-05-16 10:00:00,591.31,591.34,590.2,591.11,755883.0,589.5629,589.5928,588.4561,589.3635,755883.0
2025-05-16 10:05:00,591.11,591.37,590.47,590.91,544354.0,589.3635,589.6227,588.7253,589.164,544354.0
2025-05-16 10:10:00,590.9,591.01,590.35,590.74,399098.0,589.1541,589.2637,588.6057,588.9945,399098.0
2025-05-16 10:15:00,590.74,591.47,590.58,591.4,533159.0,588.9945,589.7224,588.835,589.6526,533159.0
2025-05-16 10:20:00,591.41,591.42,591.02,591.3,408134.0,589.6626,589.6725,589.2737,589.5529,408134.0
2025-05-16 10:25:00,591.31,591.63,590.78,590.89,456272.0,589.5629,589.8819,589.0344,589.1441,456272.0
2025-05-16 10:30:00,590.89,590.91,590.33,590.51,546257.0,589.1441,589.164,588.5858,588.7652,546257.0
2025-05-16 10:35:00,590.52,590.55,590.18,590.33,608420.0,588.7752,588.8051,588.4362,588.5858,608420.0
2025-05-16 10:40:00,590.33,590.39,589.28,589.44,682139.0,588.5858,588.6456,587.5389,587.6984,682139.0
2025-05-16 10:45:00,589.43,590.26,589.31,590.21,672397.0,587.6884,588.516,587.5688,588.4661,672397.0
2025-05-16 10:50:00,590.21,590.58,590.18,590.55,371776.0,588.4661,588.835,588.4362,588.8051,371776.0
2025-05-16 10:55:00,590.59,590.8,590.27,590.46,365325.0,588.845,589.0544,588.5259,588.7154,365325.0
2025-05-16 11:00:00,590.46,590.82,590.46,590.51,323121.0,588.7154,589.0743,588.7154,588.7652,323121.0
2025-05-16 11:05:00,590.51,590.91,590.39,590.52,358924.0,588.7652,589.164,588.6456,588.7752,358924.0
2025-05-16 11:10:00,590.52,591.08,590.49,590.87,352568.0,588.7752,589.3335,588.7453,589.1242,352568.0
2025-05-16 11:15:00,590.87,591.05,590.61,590.83,339749.0,589.1242,589.3036,588.8649,589.0843,339749.0
2025-05-16 11:20:00,590.86,590.92,590.38,590.6,256290.0,589.1142,589.174,588.6356,588.855,256290.0
2025-05-16 11:25:00,590.6,590.94,590.56,590.9,206350.0,588.855,589.194,588.8151,589.1541,206350.0
2025-05-16 11:30:00,590.89,591.45,590.88,591.3,458491.0,589.1441,589.7024,589.1341,589.5529,458491.0
2025-05-16 11:35:00,591.3,591.45,591.08,591.22,321408.0,589.5529,589.7024,589.3335,589.4731,321408.0
2025-05-16 11:40:00,591.23,591.62,591.2,591.46,339124.0,589.4831,589.8719,589.4532,589.7124,339124.0
2025-05-16 11:45:00,591.49,591.56,591.15,591.24,305488.0,589.7423,589.8121,589.4033,589.4931,305488.0
2025-05-16 11:50:00,591.24,591.47,590.92,591.35,316456.0,589.4931,589.7224,589.174,589.6027,316456.0
2025-05-16 11:55:00,591.35,591.37,590.97,591.05,198951.0,589.6027,589.6227,589.2239,589.3036,198951.0
2025-05-16 12:00:00,591.04,591.6,590.92,591.49,326653.0,589.2937,589.852,589.174,589.7423,326653.0
2025-05-16 12:05:00,591.5,591.69,591.44,591.55,305257.0,589.7523,589.9417,589.6925,589.8022,305257.0
2025-05-16 12:10:00,591.55,591.96,591.49,591.88,319921.0,589.8022,590.2109,589.7423,590.1312,319921.0
2025-05-16 12:15:00,591.89,592.28,591.84,591.88,543101.0,590.1411,590.53,590.0913,590.1312,543101.0
2025-05-16 12:20:00,591.89,592.21,591.89,592.13,312847.0,590.1411,590.4602,590.1411,590.3804,312847.0
2025-05-16 12:25:00,592.14,592.22,591.94,592.06,305032.0,590.3904,590.4702,590.191,590.3106,305032.0
2025-05-16 12:30:00,592.07,592.39,591.9,591.92,416577.0,590.3206,590.6397,590.1511,590.1711,416577.0
2025-05-16 12:35:00,591.93,592.21,591.92,592.2,294427.0,590.181,590.4602,590.1711,590.4502,294427.0
2025-05-16 12:40:00,592.21,592.38,591.87,592.03,354131.0,590.4602,590.6297,590.1212,590.2807,354131.0
2025-05-16 12:45:00,592.05,592.19,591.77,591.78,229338.0,590.3007,590.4403,590.0215,590.0315,229338.0
2025-05-16 12:50:00,591.78,592.4,591.78,592.35,361294.0,590.0315,590.6496,590.0315,590.5998,361294.0
2025-05-16 12:55:00,592.36,592.51,592.22,592.23,323596.0,590.6098,590.7593,590.4702,590.4801,323596.0
2025-05-16 13:00:00,592.25,592.75,592.09,592.64,332870.0,590.5001,590.9986,590.3406,590.8889,332870.0
2025-05-16 13:05:00,592.68,592.72,592.52,592.65,269000.0,590.9288,590.9687,590.7693,590.8989,269000.0
2025-05-16 13:10:00,592.64,592.8,592.38,592.75,282359.0,590.8889,591.0485,590.6297,590.9986,282359.0
2025-05-16 13:15:00,592.77,593.29,592.71,593.14,566229.0,591.0185,591.537,590.9587,591.3875,566229.0
2025-05-16 13:20:00,593.13,593.23,592.88,593.07,396842.0,591.3775,591.4772,591.1282,591.3177,396842.0
2025-05-16 13:25:00,593.09,593.14,593.01,593.09,239160.0,591.3376,591.3875,591.2578,591.3376,239160.0
2025-05-16 13:30:00,593.1,593.41,593.09,593.34,395308.0,591.3476,591.6567,591.3376,591.5869,395308.0
2025-05-16 13:35:00,593.36,593.48,593.06,593.09,422578.0,591.6068,591.7265,591.3077,591.3376,422578.0
2025-05-16 13:40:00,593.09,593.19,592.91,593.03,348215.0,591.3376,591.4373,591.1581,591.2778,348215.0
2025-05-16 13:45:00,593.04,593.12,592.96,593.01,338686.0,591.2878,591.3675,591.208,591.2578,338686.0
2025-05-16 13:50:00,593.0,593.1,592.64,592.74,415839.0,591.2479,591.3476,590.8889,590.9886,415839.0
2025-05-16 13:55:00,592.75,592.9,592.58,592.82,358825.0,590.9986,591.1482,590.8291,591.0684,358825.0
2025-05-16 14:00:00,592.82,593.08,592.66,592.92,454294.0,591.0684,591.3276,590.9089,591.1681,454294.0
2025-05-16 14:05:00,592.94,592.97,592.67,592.75,259011.0,591.188,591.218,590.9188,590.9986,259011.0
2025-05-16 14:10:00,592.73,593.11,592.66,593.02,263632.0,590.9787,591.3575,590.9089,591.2678,263632.0
2025-05-16 14:15:00,593.02,593.16,592.91,593.09,224449.0,591.2678,591.4074,591.1581,591.3376,224449.0
2025-05-16 14:20:00,593.07,593.29,593.02,593.23,316670.0,591.3177,591.537,591.2678,591.4772,316670.0
2025-05-16 14:25:00,593.23,593.43,593.11,593.26,357685.0,591.4772,591.6766,591.3575,591.5071,357685.0
2025-05-16 14:30:00,593.26,593.49,593.13,593.39,350771.0,591.5071,591.7364,591.3775,591.6367,350771.0
2025-05-16 14:35:00,593.39,593.54,593.18,593.5,317944.0,591.6367,591.7863,591.4273,591.7464,317944.0
2025-05-16 14:40:00,593.5,593.82,593.39,593.66,721393.0,591.7464,592.0654,591.6367,591.9059,721393.0
2025-05-16 14:45:00,593.67,593.87,593.64,593.75,298223.0,591.9159,592.1153,591.886,591.9957,298223.0
2025-05-16 14:50:00,593.75,594.03,593.62,593.83,427990.0,591.9957,592.2748,591.866,592.0754,427990.0
2025-05-16 14:55:00,593.82,594.0,593.05,593.57,398453.0,592.0654,592.2449,591.2977,591.8162,398453.0
2025-05-16 15:00:00,593.57,593.93,593.53,593.86,365034.0,591.8162,592.1751,591.7763,592.1053,365034.0
2025-05-16 15:05:00,593.86,594.35,593.85,594.07,646547.0,592.1053,592.5939,592.0954,592.3147,646547.0
2025-05-16 15:10:00,594.08,594.21,593.97,594.09,342298.0,592.3247,592.4543,592.215,592.3346,342298.0
2025-05-16 15:15:00,594.1,594.18,593.83,594.07,410635.0,592.3446,592.4244,592.0754,592.3147,410635.0
2025-05-16 15:20:00,594.06,594.08,593.77,593.94,394955.0,592.3047,592.3247,592.0156,592.1851,394955.0
2025-05-16 15:25:00,593.93,593.98,593.68,593.86,485991.0,592.1751,592.225,591.9259,592.1053,485991.0
2025-05-16 15:30:00,593.85,593.89,593.53,593.61,848504.0,592.0954,592.1352,591.7763,591.8561,848504.0
2025-05-16 15:35:00,593.62,593.75,593.4,593.48,893954.0,591.866,591.9957,591.6467,591.7265,893954.0
2025-05-16 15:40:00,593.48,593.73,593.3,593.41,684574.0,591.7265,591.9757,591.547,591.6567,684574.0
2025-05-16 15:45:00,593.42,594.14,593.19,593.97,1345502.0,591.6666,592.3845,591.4373,592.215,1345502.0
2025-05-16 15:50:00,593.95,594.28,593.74,593.89,1130172.0,592.1951,592.5241,591.9857,592.1352,1130172.0
2025-05-16 15:55:00,593.89,594.5,593.86,594.3,2696575.0,592.1352,592.7434,592.1053,592.544,2696575.0
2025-05-19 09:30:00,588.1,589.55,588.09,589.21,2199478.0,586.3623,587.8081,586.3524,587.4691,2199478.0
2025-05-19 09:35:00,589.21,589.98,588.89,589.93,1250764.0,587.4691,588.2368,587.15,588.1869,1250764.0
2025-05-19 09:40:00,589.93,590.51,589.81,590.48,1069993.0,588.1869,588.7652,588.0673,588.7353,1069993.0
2025-05-19 09:45:00,590.48,591.3,590.18,591.04,978783.0,588.7353,589.5529,588.4362,589.2937,978783.0
2025-05-19 09:50:00,591.02,591.23,590.7,591.08,544761.0,589.2737,589.4831,588.9547,589.3335,544761.0
2025-05-19 09:55:00,591.08,591.41,590.96,591.24,557181.0,589.3335,589.6626,589.2139,589.4931,557181.0
2025-05-19 10:00:00,591.24,592.3,591.05,592.0,1109355.0,589.4931,590.5499,589.3036,590.2508,1109355.0
2025-05-19 10:05:00,592.01,593.1,591.83,592.77,1231928.0,590.2608,591.3476,590.0813,591.0185,1231928.0
2025-05-19 10:10:00,592.79,592.85,592.21,592.4,733535.0,591.0385,591.0983,590.4602,590.6496,733535.0
2025-05-19 10:15:00,592.4,593.3,592.4,593.03,919138.0,590.6496,591.547,590.6496,591.2778,919138.0
2025-05-19 10:20:00,593.03,593.17,592.53,592.7,500728.0,591.2778,591.4174,590.7793,590.9488,500728.0
2025-05-19 10:25:00,592.7,592.7,591.52,592.25,719739.0,590.9488,590.9488,589.7722,590.5001,719739.0
2025-05-19 10:30:00,592.26,592.57,591.77,592.5,413943.0,590.5101,590.8191,590.0215,590.7493,413943.0
2025-05-19 10:35:00,592.47,592.81,592.33,592.54,261132.0,590.7194,591.0584,590.5798,590.7892,261132.0
2025-05-19 10:40:00,592.55,592.91,592.3,592.53,344073.0,590.7992,591.1581,590.5499,590.7793,344073.0
2025-05-19 10:45:00,592.56,592.78,591.73,591.9,378271.0,590.8092,591.0285,589.9816,590.1511,378271.0
2025-05-19 10:50:00,591.88,592.54,591.61,592.18,441962.0,590.1312,590.7892,589.862,590.4303,441962.0
2025-05-19 10:55:00,592.19,592.25,591.87,592.01,265762.0,590.4403,590.5001,590.1212,590.2608,265762.0
2025-05-19 11:00:00,592.02,592.65,591.95,592.61,451441.0,590.2708,590.8989,590.201,590.859,451441.0
2025-05-19 11:05:00,592.62,592.69,592.03,592.53,259871.0,590.869,590.9388,590.2807,590.7793,259871.0
2025-05-19 11:10:00,592.54,592.77,592.36,592.51,313655.0,590.7892,591.0185,590.6098,590.7593,313655.0
2025-05-19 11:15:00,592.48,592.87,592.46,592.7,210983.0,590.7294,591.1183,590.7095,590.9488,210983.0
2025-05-19 11:20:00,592.7,592.81,592.43,592.53,229345.0,590.9488,591.0584,590.6796,590.7793,229345.0
2025-05-19 11:25:00,592.53,592.57,592.2,592.36,260860.0,590.7793,590.8191,590.4502,590.6098,260860.0
2025-05-19 11:30:00,592.35,592.83,592.24,592.56,252745.0,590.5998,591.0784,590.4901,590.8092,252745.0
2025-05-19 11:35:00,592.6,593.28,592.52,593.18,248112.0,590.8491,591.527,590.7693,591.4273,248112.0
2025-05-19 11:40:00,593.18,593.77,593.18,593.3,572290.0,591.4273,592.0156,591.4273,591.547,572290.0
2025-05-19 11:45:00,593.31,593.56,592.78,592.86,376263.0,591.557,591.8062,591.0285,591.1083,376263.0
2025-05-19 11:50:00,592.86,593.08,592.63,592.93,240047.0,591.1083,591.3276,590.879,591.1781,240047.0
2025-05-19 11:55:00,588.51,593.19,588.51,593.1,266847.0,586.7711,591.4373,586.7711,591.3476,266847.0
2025-05-19 12:00:00,593.11,593.37,592.93,593.34,205922.0,591.3575,591.6168,591.1781,591.5869,205922.0
2025-05-19 12:05:00,593.33,593.33,588.94,593.17,166764.0,591.5769,591.5769,587.1999,591.4174,166764.0
2025-05-19 12:10:00,593.16,593.54,593.12,593.4,271105.0,591.4074,591.7863,591.3675,591.6467,271105.0
2025-05-19 12:15:00,593.41,593.62,589.27,593.17,275762.0,591.6567,591.866,587.5289,591.4174,275762.0
2025-05-19 12:20:00,593.16,593.62,589.32,593.59,242013.0,591.4074,591.866,587.5787,591.8361,242013.0
2025-05-19 12:25:00,593.59,594.14,593.52,593.96,505924.0,591.8361,592.3845,591.7663,592.205,505924.0
2025-05-19 12:30:00,593.98,594.06,593.63,593.72,334241.0,592.225,592.3047,591.876,591.9657,334241.0
2025-05-19 12:35:00,593.73,593.98,593.64,593.86,248689.0,591.9757,592.225,591.886,592.1053,248689.0
2025-05-19 12:40:00,593.86,593.9,593.57,593.77,291898.0,592.1053,592.1452,591.8162,592.0156,291898.0
2025-05-19 12:45:00,593.76,594.0,593.63,593.84,292014.0,592.0056,592.2449,591.876,592.0854,292014.0
2025-05-19 12:50:00,593.85,594.5,593.85,594.33,452826.0,592.0954,592.7434,592.0954,592.5739,452826.0
2025-05-19 12:55:00,594.33,594.76,594.22,594.54,642996.0,592.5739,593.0027,592.4643,592.7833,642996.0
2025-05-19 13:00:00,594.54,595.04,594.45,595.01,744492.0,592.7833,593.2818,592.6936,593.2519,744492.0
2025-05-19 13:05:00,595.01,595.47,594.88,595.44,544430.0,593.2519,593.7106,593.1223,593.6807,544430.0
2025-05-19 13:10:00,595.43,595.54,595.16,595.32,617603.0,593.6707,593.7804,593.4015,593.561,617603.0
2025-05-19 13:15:00,595.31,595.41,594.99,595.03,547274.0,593.551,593.6507,593.232,593.2719,547274.0
2025-05-19 13:20:00,595.01,595.25,594.96,595.25,365568.0,593.2519,593.4912,593.2021,593.4912,365568.0
2025-05-19 13:25:00,595.25,595.48,595.09,595.11,337246.0,593.4912,593.7205,593.3317,593.3516,337246.0
2025-05-19 13:30:00,595.11,595.47,594.77,595.47,597569.0,593.3516,593.7106,593.0126,593.7106,597569.0
2025-05-19 13:35:00,595.47,595.48,595.05,595.09,247473.0,593.7106,593.7205,593.2918,593.3317,247473.0
2025-05-19 13:40:00,595.11,595.14,594.84,594.95,219472.0,593.3516,593.3815,593.0824,593.1921,219472.0
2025-05-19 13:45:00,594.96,594.98,594.52,594.67,430243.0,593.2021,593.222,592.7634,592.9129,430243.0
2025-05-19 13:50:00,594.67,594.86,594.41,594.46,439912.0,592.9129,593.1024,592.6537,592.7036,439912.0
2025-05-19 13:55:00,594.45,594.56,594.31,594.36,221418.0,592.6936,592.8033,592.554,592.6039,221418.0
2025-05-19 14:00:00,594.36,594.55,594.18,594.39,363722.0,592.6039,592.7933,592.4244,592.6338,363722.0
2025-05-19 14:05:00,594.38,594.48,594.19,594.39,362401.0,592.6238,592.7235,592.4344,592.6338,362401.0
2025-05-19 14:10:00,594.38,594.38,593.94,594.09,358808.0,592.6238,592.6238,592.1851,592.3346,358808.0
2025-05-19 14:15:00,594.09,594.09,593.33,593.58,484419.0,592.3346,592.3346,591.5769,591.8262,484419.0
2025-05-19 14:20:00,593.59,593.83,593.37,593.57,474879.0,591.8361,592.0754,591.6168,591.8162,474879.0
2025-05-19 14:25:00,593.6,594.14,593.6,593.75,526923.0,591.8461,592.3845,591.8461,591.9957,526923.0
2025-05-19 14:30:00,593.76,594.14,593.59,594.05,418327.0,592.0056,592.3845,591.8361,592.2948,418327.0
2025-05-19 14:35:00,594.03,594.5,594.02,594.39,388121.0,592.2748,592.7434,592.2649,592.6338,388121.0
2025-05-19 14:40:00,594.4,594.49,594.03,594.18,365492.0,592.6437,592.7335,592.2748,592.4244,365492.0
2025-05-19 14:45:00,594.18,594.28,593.86,594.03,329651.0,592.4244,592.5241,592.1053,592.2748,329651.0
2025-05-19 14:50:00,594.02,594.27,594.02,594.25,274030.0,592.2649,592.5141,592.2649,592.4942,274030.0
2025-05-19 14:55:00,594.22,594.45,594.15,594.39,291579.0,592.4643,592.6936,592.3945,592.6338,291579.0
2025-05-19 15:00:00,594.4,594.66,594.07,594.18,529019.0,592.6437,592.903,592.3147,592.4244,529019.0
2025-05-19 15:05:00,594.17,594.43,594.01,594.11,310517.0,592.4144,592.6736,592.2549,592.3546,310517.0
2025-05-19 15:10:00,594.11,594.14,593.77,593.86,391754.0,592.3546,592.3845,592.0156,592.1053,391754.0
2025-05-19 15:15:00,593.84,593.91,593.53,593.61,429777.0,592.0854,592.1552,591.7763,591.8561,429777.0
2025-05-19 15:20:00,593.6,593.96,593.52,593.67,410780.0,591.8461,592.205,591.7663,591.9159,410780.0
2025-05-19 15:25:00,593.66,593.67,593.16,593.55,592954.0,591.9059,591.9159,591.4074,591.7962,592954.0
2025-05-19 15:30:00,593.56,593.95,593.51,593.69,544110.0,591.8062,592.1951,591.7564,591.9358,544110.0
2025-05-19 15:35:00,593.67,594.02,593.59,593.9,554382.0,591.9159,592.2649,591.8361,592.1452,554382.0
2025-05-19 15:40:00,593.91,593.95,593.59,593.75,667230.0,592.1552,592.1951,591.8361,591.9957,667230.0
2025-05-19 15:45:00,593.75,594.42,593.68,594.31,1082542.0,591.9957,592.6637,591.9259,592.554,1082542.0
2025-05-19 15:50:00,594.3,594.91,594.3,594.52,1827229.0,592.544,593.1522,592.544,592.7634,1827229.0
2025-05-19 15:55:00,594.49,595.25,594.36,594.94,2963042.0,592.7335,593.4912,592.6039,593.1821,2963042.0
2025-05-20 09:30:00,593.11,593.6,592.92,593.33,1087045.0,591.3575,591.8461,591.1681,591.5769,1087045.0
2025-05-20 09:35:00,593.33,593.46,592.82,593.45,670291.0,591.5769,591.7065,591.0684,591.6965,670291.0
2025-05-20 09:40:00,593.44,593.63,592.76,593.0,576304.0,591.6866,591.876,591.0086,591.2479,576304.0
2025-05-20 09:45:00,593.02,593.2,592.07,592.37,814442.0,591.2678,591.4473,590.3206,590.6197,814442.0
2025-05-20 09:50:00,592.4,593.54,592.04,593.23,747130.0,590.6496,591.7863,590.2907,591.4772,747130.0
2025-05-20 09:55:00,593.23,593.38,592.57,592.84,476443.0,591.4772,591.6267,590.8191,591.0883,476443.0
2025-05-20 10:00:00,592.85,593.18,592.55,593.11,483005.0,591.0983,591.4273,590.7992,591.3575,483005.0
2025-05-20 10:05:00,593.11,593.36,592.48,592.48,478875.0,591.3575,591.6068,590.7294,590.7294,478875.0
2025-05-20 10:10:00,592.46,592.9,592.35,592.82,510034.0,590.7095,591.1482,590.5998,591.0684,510034.0
2025-05-20 10:15:00,592.82,593.16,592.6,592.98,401553.0,591.0684,591.4074,590.8491,591.2279,401553.0
2025-05-20 10:20:00,592.98,593.46,592.85,592.89,423325.0,591.2279,591.7065,591.0983,591.1382,423325.0
2025-05-20 10:25:00,592.89,593.33,592.53,592.9,338854.0,591.1382,591.5769,590.7793,591.1482,338854.0
2025-05-20 10:30:00,592.88,593.14,592.62,593.02,353407.0,591.1282,591.3875,590.869,591.2678,353407.0
2025-05-20 10:35:00,593.01,593.75,592.89,593.74,451728.0,591.2578,591.9957,591.1382,591.9857,451728.0
2025-05-20 10:40:00,593.74,593.96,593.63,593.94,418911.0,591.9857,592.205,591.876,592.1851,418911.0
2025-05-20 10:45:00,593.94,594.05,593.73,593.92,349854.0,592.1851,592.2948,591.9757,592.1652,349854.0
2025-05-20 10:50:00,593.9,593.91,593.56,593.7,242241.0,592.1452,592.1552,591.8062,591.9458,242241.0
2025-05-20 10:55:00,593.7,593.8,592.87,592.97,427562.0,591.9458,592.0455,591.1183,591.218,427562.0
2025-05-20 11:00:00,592.97,593.2,592.49,593.0,496560.0,591.218,591.4473,590.7394,591.2479,496560.0
2025-05-20 11:05:00,593.02,593.15,592.76,593.05,226618.0,591.2678,591.3974,591.0086,591.2977,226618.0
2025-05-20 11:10:00,593.04,593.41,592.96,593.29,294725.0,591.2878,591.6567,591.208,591.537,294725.0
2025-05-20 11:15:00,593.31,593.64,593.23,593.49,196446.0,591.557,591.886,591.4772,591.7364,196446.0
2025-05-20 11:20:00,593.5,593.62,593.14,593.14,182471.0,591.7464,591.866,591.3875,591.3875,182471.0
2025-05-20 11:25:00,593.1,593.48,593.01,593.44,318537.0,591.3476,591.7265,591.2578,591.6866,318537.0
2025-05-20 11:30:00,593.44,593.54,593.04,593.24,339664.0,591.6866,591.7863,591.2878,591.4872,339664.0
2025-05-20 11:35:00,593.23,593.28,592.98,593.12,301131.0,591.4772,591.527,591.2279,591.3675,301131.0
2025-05-20 11:40:00,593.14,593.16,592.56,592.67,259717.0,591.3875,591.4074,590.8092,590.9188,259717.0
2025-05-20 11:45:00,592.66,593.08,592.47,592.96,293457.0,590.9089,591.3276,590.7194,591.208,293457.0
2025-05-20 11:50:00,592.99,593.06,592.76,592.84,155276.0,591.2379,591.3077,591.0086,591.0883,155276.0
2025-05-20 11:55:00,592.85,593.42,592.85,593.21,380853.0,591.0983,591.6666,591.0983,591.4572,380853.0
2025-05-20 12:00:00,593.19,593.35,592.93,593.03,235218.0,591.4373,591.5968,591.1781,591.2778,235218.0
2025-05-20 12:05:00,593.03,593.07,592.57,592.72,286877.0,591.2778,591.3177,590.8191,590.9687,286877.0
2025-05-20 12:10:00,592.74,592.77,592.23,592.59,402547.0,590.9886,591.0185,590.4801,590.8391,402547.0
2025-05-20 12:15:00,592.58,592.68,592.38,592.57,173734.0,590.8291,590.9288,590.6297,590.8191,173734.0
2025-05-20 12:20:00,592.56,592.84,592.42,592.45,222435.0,590.8092,591.0883,590.6696,590.6995,222435.0
2025-05-20 12:25:00,592.41,592.9,592.24,592.68,380297.0,590.6596,591.1482,590.4901,590.9288,380297.0
2025-05-20 12:30:00,592.69,592.93,592.63,592.77,202849.0,590.9388,591.1781,590.879,591.0185,202849.0
2025-05-20 12:35:00,592.76,593.24,592.76,593.2,368521.0,591.0086,591.4872,591.0086,591.4473,368521.0
2025-05-20 12:40:00,593.19,593.43,593.08,593.39,258578.0,591.4373,591.6766,591.3276,591.6367,258578.0
2025-05-20 12:45:00,593.39,593.51,593.2,593.33,276499.0,591.6367,591.7564,591.4473,591.5769,276499.0
2025-05-20 12:50:00,593.33,593.47,593.19,593.37,308308.0,591.5769,591.7165,591.4373,591.6168,308308.0
2025-05-20 12:55:00,593.38,593.57,593.34,593.38,260427.0,591.6267,591.8162,591.5869,591.6267,260427.0
2025-05-20 13:00:00,593.38,593.73,593.28,593.67,389424.0,591.6267,591.9757,591.527,591.9159,389424.0
2025-05-20 13:05:00,593.67,593.77,593.59,593.72,277766.0,591.9159,592.0156,591.8361,591.9657,277766.0
2025-05-20 13:10:00,593.73,593.8,593.53,593.75,345131.0,591.9757,592.0455,591.7763,591.9957,345131.0
2025-05-20 13:15:00,593.75,593.76,593.44,593.54,252697.0,591.9957,592.0056,591.6866,591.7863,252697.0
2025-05-20 13:20:00,593.54,593.55,593.19,593.3,290402.0,591.7863,591.7962,591.4373,591.547,290402.0
2025-05-20 13:25:00,593.29,593.67,593.28,593.46,345192.0,591.537,591.9159,591.527,591.7065,345192.0
2025-05-20 13:30:00,593.45,593.53,592.85,592.98,524233.0,591.6965,591.7763,591.0983,591.2279,524233.0
2025-05-20 13:35:00,592.98,593.15,592.81,592.96,335541.0,591.2279,591.3974,591.0584,591.208,335541.0
2025-05-20 13:40:00,592.97,593.25,592.85,593.03,375614.0,591.218,591.4971,591.0983,591.2778,375614.0
2025-05-20 13:45:00,593.02,593.08,592.67,592.67,241146.0,591.2678,591.3276,590.9188,590.9188,241146.0
2025-05-20 13:50:00,592.67,593.02,592.47,592.99,416911.0,590.9188,591.2678,590.7194,591.2379,416911.0
2025-05-20 13:55:00,592.99,593.07,592.76,593.0,249968.0,591.2379,591.3177,591.0086,591.2479,249968.0
2025-05-20 14:00:00,592.99,593.15,592.76,593.05,356108.0,591.2379,591.3974,591.0086,591.2977,356108.0
2025-05-20 14:05:00,593.04,593.17,592.89,592.95,302128.0,591.2878,591.4174,591.1382,591.198,302128.0
2025-05-20 14:10:00,592.95,593.12,592.91,592.98,226559.0,591.198,591.3675,591.1581,591.2279,226559.0
2025-05-20 14:15:00,592.98,593.07,592.36,592.57,572908.0,591.2279,591.3177,590.6098,590.8191,572908.0
2025-05-20 14:20:00,592.56,592.56,591.22,591.82,1175751.0,590.8092,590.8092,589.4731,590.0714,1175751.0
2025-05-20 14:25:00,591.79,592.11,590.62,590.81,864402.0,590.0414,590.3605,588.8749,589.0643,864402.0
2025-05-20 14:30:00,590.81,591.06,590.59,591.01,786410.0,589.0643,589.3136,588.845,589.2637,786410.0
2025-05-20 14:35:00,591.01,591.6,590.97,591.46,690602.0,589.2637,589.852,589.2239,589.7124,690602.0
2025-05-20 14:40:00,591.45,591.53,590.67,591.0,579132.0,589.7024,589.7822,588.9248,589.2538,579132.0
2025-05-20 14:45:00,590.99,591.17,590.74,590.97,403721.0,589.2438,589.4233,588.9945,589.2239,403721.0
2025-05-20 14:50:00,590.94,591.23,590.73,590.93,547716.0,589.194,589.4831,588.9846,589.184,547716.0
2025-05-20 14:55:00,590.92,591.11,590.83,590.88,361341.0,589.174,589.3635,589.0843,589.1341,361341.0
2025-05-20 15:00:00,590.88,590.88,589.66,589.78,1404237.0,589.1341,589.1341,587.9177,588.0374,1404237.0
2025-05-20 15:05:00,589.8,590.7,589.6,590.65,1091620.0,588.0573,588.9547,587.8579,588.9048,1091620.0
2025-05-20 15:10:00,590.62,590.99,590.43,590.93,671042.0,588.8749,589.2438,588.6855,589.184,671042.0
2025-05-20 15:15:00,590.92,591.3,590.68,591.15,514761.0,589.174,589.5529,588.9347,589.4033,514761.0
2025-05-20 15:20:00,591.15,591.44,591.12,591.3,605769.0,589.4033,589.6925,589.3734,589.5529,605769.0
2025-05-20 15:25:00,591.3,591.65,591.21,591.32,910823.0,589.5529,589.9019,589.4632,589.5728,910823.0
2025-05-20 15:30:00,591.32,592.17,591.32,591.99,864459.0,589.5728,590.4203,589.5728,590.2409,864459.0
2025-05-20 15:35:00,591.99,592.3,591.79,592.12,862264.0,590.2409,590.5499,590.0414,590.3705,862264.0
2025-05-20 15:40:00,592.13,592.26,591.57,591.66,874562.0,590.3804,590.5101,589.8221,589.9118,874562.0
2025-05-20 15:45:00,591.67,592.08,591.47,591.69,842380.0,589.9218,590.3306,589.7224,589.9417,842380.0
2025-05-20 15:50:00,591.69,592.6,591.34,592.34,1369850.0,589.9417,590.8491,589.5928,590.5898,1369850.0
2025-05-20 15:55:00,592.35,592.97,592.12,592.83,2360136.0,590.5998,591.218,590.3705,591.0784,2360136.0
2025-05-21 09:30:00,588.47,589.7,588.42,589.29,1564858.0,586.7313,587.9576,586.6814,587.5488,1564858.0
2025-05-21 09:35:00,589.29,589.58,588.99,589.58,831505.0,587.5488,587.838,587.2497,587.838,831505.0
2025-05-21 09:40:00,589.56,589.97,589.17,589.78,825053.0,587.818,588.2268,587.4292,588.0374,825053.0
2025-05-21 09:45:00,589.79,590.17,589.68,590.15,674524.0,588.0474,588.4262,587.9377,588.4063,674524.0
2025-05-21 09:50:00,590.14,590.52,589.94,590.19,882312.0,588.3963,588.7752,588.1969,588.4462,882312.0
2025-05-21 09:55:00,590.18,590.48,589.75,589.84,614981.0,588.4362,588.7353,588.0075,588.0972,614981.0
2025-05-21 10:00:00,589.84,591.43,589.79,590.51,1305078.0,588.0972,589.6825,588.0474,588.7652,1305078.0
2025-05-21 10:05:00,590.53,590.95,590.29,590.56,695119.0,588.7852,589.2039,588.5459,588.8151,695119.0
2025-05-21 10:10:00,590.58,590.62,589.81,589.99,522670.0,588.835,588.8749,588.0673,588.2468,522670.0
2025-05-21 10:15:00,589.99,590.29,589.92,590.07,358017.0,588.2468,588.5459,588.177,588.3265,358017.0
2025-05-21 10:20:00,590.06,590.55,590.04,590.2,526982.0,588.3166,588.8051,588.2966,588.4561,526982.0
2025-05-21 10:25:00,590.17,590.28,589.58,589.62,600918.0,588.4262,588.5359,587.838,587.8779,600918.0
2025-05-21 10:30:00,589.63,590.05,589.17,589.29,562034.0,587.8878,588.3066,587.4292,587.5488,562034.0
2025-05-21 10:35:00,589.29,589.87,589.17,589.85,530509.0,587.5488,588.1271,587.4292,588.1072,530509.0
2025-05-21 10:40:00,589.85,590.13,589.28,589.33,393960.0,588.1072,588.3863,587.5389,587.5887,393960.0
2025-05-21 10:45:00,589.32,589.52,588.87,589.51,496203.0,587.5787,587.7782,587.1301,587.7682,496203.0
2025-05-21 10:50:00,589.51,589.94,589.46,589.63,256817.0,587.7682,588.1969,587.7183,587.8878,256817.0
2025-05-21 10:55:00,589.64,590.7,589.64,590.65,459979.0,587.8978,588.9547,587.8978,588.9048,459979.0
2025-05-21 11:00:00,590.66,590.97,590.37,590.75,505621.0,588.9148,589.2239,588.6256,589.0045,505621.0
2025-05-21 11:05:00,590.76,591.85,590.57,591.7,839975.0,589.0145,590.1013,588.825,589.9517,839975.0
2025-05-21 11:10:00,591.71,592.06,591.41,591.99,703576.0,589.9617,590.3106,589.6626,590.2409,703576.0
2025-05-21 11:15:00,592.0,592.14,591.6,591.75,501455.0,590.2508,590.3904,589.852,590.0016,501455.0
2025-05-21 11:20:00,591.76,592.23,591.48,592.22,481665.0,590.0115,590.4801,589.7324,590.4702,481665.0
2025-05-21 11:25:00,592.22,592.24,591.73,591.79,404321.0,590.4702,590.4901,589.9816,590.0414,404321.0
2025-05-21 11:30:00,591.77,591.87,591.54,591.71,348805.0,590.0215,590.1212,589.7922,589.9617,348805.0
2025-05-21 11:35:00,591.72,591.75,591.25,591.67,442874.0,589.9717,590.0016,589.503,589.9218,442874.0
2025-05-21 11:40:00,591.66,591.91,591.4,591.81,378205.0,589.9118,590.1611,589.6526,590.0614,378205.0
2025-05-21 11:45:00,591.82,591.88,591.43,591.64,314772.0,590.0714,590.1312,589.6825,589.8919,314772.0
2025-05-21 11:50:00,591.62,592.19,591.47,592.11,285694.0,589.8719,590.4403,589.7224,590.3605,285694.0
2025-05-21 11:55:00,592.12,592.18,591.66,591.74,330301.0,590.3705,590.4303,589.9118,589.9916,330301.0
2025-05-21 12:00:00,591.73,591.99,591.56,591.77,275108.0,589.9816,590.2409,589.8121,590.0215,275108.0
2025-05-21 12:05:00,591.77,592.3,591.64,592.14,362299.0,590.0215,590.5499,589.8919,590.3904,362299.0
2025-05-21 12:10:00,592.14,592.21,591.71,591.95,263564.0,590.3904,590.4602,589.9617,590.201,263564.0
2025-05-21 12:15:00,591.95,592.04,591.71,591.77,307757.0,590.201,590.2907,589.9617,590.0215,307757.0
2025-05-21 12:20:00,591.78,591.82,591.42,591.63,479339.0,590.0315,590.0714,589.6725,589.8819,479339.0
2025-05-21 12:25:00,591.62,591.84,591.54,591.79,445094.0,589.8719,590.0913,589.7922,590.0414,445094.0
2025-05-21 12:30:00,591.8,592.13,591.68,592.06,308798.0,590.0514,590.3804,589.9318,590.3106,308798.0
2025-05-21 12:35:00,592.04,592.25,591.87,591.92,252714.0,590.2907,590.5001,590.1212,590.1711,252714.0
2025-05-21 12:40:00,591.93,592.15,591.83,592.05,197177.0,590.181,590.4004,590.0813,590.3007,197177.0
2025-05-21 12:45:00,592.05,592.57,591.95,592.5,433563.0,590.3007,590.8191,590.201,590.7493,433563.0
2025-05-21 12:50:00,592.51,592.58,592.22,592.35,411428.0,590.7593,590.8291,590.4702,590.5998,411428.0
2025-05-21 12:55:00,592.34,592.38,591.56,591.61,685172.0,590.5898,590.6297,589.8121,589.862,685172.0
2025-05-21 13:00:00,591.62,591.79,590.94,591.4,709860.0,589.8719,590.0414,589.194,589.6526,709860.0
2025-05-21 13:05:00,591.39,591.68,590.5,590.62,537284.0,589.6426,589.9318,588.7553,588.8749,537284.0
2025-05-21 13:10:00,590.62,590.62,589.9,590.13,804052.0,588.8749,588.8749,588.157,588.3863,804052.0
2025-05-21 13:15:00,590.13,590.19,587.52,588.26,1787156.0,588.3863,588.4462,585.7841,586.5219,1787156.0
2025-05-21 13:20:00,588.25,588.28,585.8,586.03,2145748.0,586.5119,586.5418,584.0691,584.2985,2145748.0
2025-05-21 13:25:00,586.03,586.23,584.55,584.69,2216946.0,584.2985,584.4979,582.8228,582.9624,2216946.0
2025-05-21 13:30:00,584.7,586.6,583.79,585.98,2900031.0,582.9724,584.8668,582.0651,584.2486,2900031.0
2025-05-21 13:35:00,585.97,587.76,585.44,587.72,1832874.0,584.2386,586.0234,583.7102,585.9835,1832874.0
2025-05-21 13:40:00,587.72,587.72,586.29,586.37,1213048.0,585.9835,585.9835,584.5577,584.6375,1213048.0
2025-05-21 13:45:00,586.33,587.18,585.99,586.59,924472.0,584.5976,585.4451,584.2586,584.8568,924472.0
2025-05-21 13:50:00,586.58,587.04,585.61,586.14,837111.0,584.8468,585.3055,583.8797,584.4081,837111.0
2025-05-21 13:55:00,586.14,586.23,585.54,586.17,616203.0,584.4081,584.4979,583.8099,584.438,616203.0
2025-05-21 14:00:00,586.16,586.39,584.95,585.06,641034.0,584.4281,584.6574,583.2217,583.3313,641034.0
2025-05-21 14:05:00,585.08,586.27,584.92,586.18,848586.0,583.3513,584.5378,583.1917,584.448,848586.0
2025-05-21 14:10:00,586.17,586.35,584.79,585.33,510681.0,584.438,584.6175,583.0621,583.6005,510681.0
2025-05-21 14:15:00,585.3,585.81,585.03,585.1,485095.0,583.5706,584.0791,583.3014,583.3712,485095.0
2025-05-21 14:20:00,585.1,585.14,584.15,584.69,715739.0,583.3712,583.4111,582.424,582.9624,715739.0
2025-05-21 14:25:00,584.68,585.65,584.67,585.26,529243.0,582.9525,583.9196,582.9425,583.5307,529243.0
2025-05-21 14:30:00,585.28,585.97,585.07,585.92,569215.0,583.5507,584.2386,583.3413,584.1888,569215.0
2025-05-21 14:35:00,585.93,586.28,585.28,585.49,667635.0,584.1988,584.5477,583.5507,583.7601,667635.0
2025-05-21 14:40:00,585.54,586.04,585.43,585.84,368296.0,583.8099,584.3084,583.7002,584.109,368296.0
2025-05-21 14:45:00,585.85,586.03,584.55,584.71,560604.0,584.119,584.2985,582.8228,582.9824,560604.0
2025-05-21 14:50:00,584.69,584.98,584.25,584.32,493826.0,582.9624,583.2516,582.5237,582.5935,493826.0
2025-05-21 14:55:00,584.3,584.67,583.78,584.02,900539.0,582.5736,582.9425,582.0551,582.2944,900539.0
2025-05-21 15:00:00,584.03,584.61,583.74,584.18,690941.0,582.3044,582.8827,582.0152,582.4539,690941.0
2025-05-21 15:05:00,584.18,584.55,582.7,582.74,1102044.0,582.4539,582.8228,580.9783,581.0182,1102044.0
2025-05-21 15:10:00,582.72,583.65,582.3,583.5,1432004.0,580.9982,581.9255,580.5795,581.7759,1432004.0
2025-05-21 15:15:00,583.5,583.69,582.77,582.93,854565.0,581.7759,581.9654,581.0481,581.2076,854565.0
2025-05-21 15:20:00,582.93,583.24,582.22,582.37,905670.0,581.2076,581.5167,580.4997,580.6493,905670.0
2025-05-21 15:25:00,582.36,582.62,581.82,582.25,1018882.0,580.6393,580.8985,580.1009,580.5296,1018882.0
2025-05-21 15:30:00,582.26,583.63,582.26,583.46,1342824.0,580.5396,581.9056,580.5396,581.7361,1342824.0
2025-05-21 15:35:00,583.46,584.29,583.12,584.25,1210659.0,581.7361,582.5636,581.3971,582.5237,1210659.0
2025-05-21 15:40:00,584.23,584.62,583.89,584.41,1314351.0,582.5038,582.8926,582.1648,582.6832,1314351.0
2025-05-21 15:45:00,584.42,584.58,583.67,583.92,1309290.0,582.6932,582.8527,581.9454,582.1947,1309290.0
2025-05-21 15:50:00,583.94,584.57,583.39,583.43,1859235.0,582.2146,582.8428,581.6663,581.7061,1859235.0
2025-05-21 15:55:00,583.45,583.87,582.94,582.95,4017671.0,581.7261,582.1448,581.2176,581.2276,4017671.0
2025-05-22 09:30:00,582.66,583.52,581.67,581.74,1505401.0,580.9384,581.7959,579.9513,580.0211,1505401.0
2025-05-22 09:35:00,581.74,582.6,581.4,582.31,935678.0,580.0211,580.8786,579.6821,580.5895,935678.0
2025-05-22 09:40:00,582.29,583.22,582.09,582.49,794468.0,580.5695,581.4968,580.3701,580.7689,794468.0
2025-05-22 09:45:00,582.69,583.1,582.08,582.48,900239.0,580.9683,581.3771,580.3601,580.759,900239.0
2025-05-22 09:50:00,582.51,584.03,582.14,583.52,1095520.0,580.7889,582.3044,580.42,581.7959,1095520.0
2025-05-22 09:55:00,583.54,584.35,583.29,584.18,812831.0,581.8158,582.6234,581.5666,582.4539,812831.0
2025-05-22 10:00:00,584.19,584.87,584.12,584.64,880707.0,582.4639,583.1419,582.3941,582.9126,880707.0
2025-05-22 10:05:00,584.67,585.17,584.31,584.89,814356.0,582.9425,583.441,582.5835,583.1618,814356.0
2025-05-22 10:10:00,584.87,584.88,583.68,583.83,577935.0,583.1419,583.1519,581.9554,582.105,577935.0
2025-05-22 10:15:00,583.83,584.17,583.59,583.89,386794.0,582.105,582.444,581.8657,582.1648,386794.0
2025-05-22 10:20:00,583.87,583.88,582.8,582.82,619572.0,582.1448,582.1548,581.078,581.0979,619572.0
2025-05-22 10:25:00,582.81,583.35,582.51,582.84,572517.0,581.088,581.6264,580.7889,581.1179,572517.0
2025-05-22 10:30:00,582.84,583.36,582.63,582.91,653893.0,581.1179,581.6364,580.9085,581.1877,653893.0
2025-05-22 10:35:00,582.91,583.13,582.1,582.35,682105.0,581.1877,581.407,580.3801,580.6293,682105.0
2025-05-22 10:40:00,582.36,583.18,582.15,582.3,558072.0,580.6393,581.4569,580.4299,580.5795,558072.0
2025-05-22 10:45:00,582.28,583.11,582.25,582.58,411406.0,580.5595,581.3871,580.5296,580.8587,411406.0
2025-05-22 10:50:00,582.59,582.91,582.13,582.2,371553.0,580.8686,581.1877,580.41,580.4798,371553.0
2025-05-22 10:55:00,582.19,583.11,581.51,582.9,973508.0,580.4698,581.3871,579.7918,581.1777,973508.0
2025-05-22 11:00:00,582.92,583.47,582.8,583.26,781502.0,581.1977,581.746,581.078,581.5366,781502.0
2025-05-22 11:05:00,583.27,583.7,582.82,583.46,504483.0,581.5466,581.9753,581.0979,581.7361,504483.0
2025-05-22 11:10:00,583.44,583.6,582.92,582.93,310371.0,581.7161,581.8756,581.1977,581.2076,310371.0
2025-05-22 11:15:00,582.92,583.04,582.34,582.98,450865.0,581.1977,581.3173,580.6194,581.2575,450865.0
2025-05-22 11:20:00,582.99,583.74,582.81,583.6,427682.0,581.2674,582.0152,581.088,581.8756,427682.0
2025-05-22 11:25:00,583.61,583.84,582.55,582.55,523911.0,581.8856,582.1149,580.8287,580.8287,523911.0
2025-05-22 11:30:00,582.54,583.35,582.42,583.28,607376.0,580.8188,581.6264,580.6991,581.5566,607376.0
2025-05-22 11:35:00,583.27,584.08,583.13,583.67,507879.0,581.5466,582.3542,581.407,581.9454,507879.0
2025-05-22 11:40:00,583.67,584.19,583.55,583.95,421395.0,581.9454,582.4639,581.8258,582.2246,421395.0
2025-05-22 11:45:00,583.95,584.37,583.62,583.74,438150.0,582.2246,582.6434,581.8956,582.0152,438150.0
2025-05-22 11:50:00,583.75,584.09,583.61,584.08,368508.0,582.0252,582.3642,581.8856,582.3542,368508.0
2025-05-22 11:55:00,584.09,584.26,583.83,584.25,364187.0,582.3642,582.5337,582.105,582.5237,364187.0
2025-05-22 12:00:00,584.25,584.56,584.07,584.38,495696.0,582.5237,582.8328,582.3443,582.6533,495696.0
2025-05-22 12:05:00,584.37,584.61,583.78,584.45,571558.0,582.6434,582.8827,582.0551,582.7231,571558.0
2025-05-22 12:10:00,584.44,585.07,584.38,584.99,421757.0,582.7132,583.3413,582.6533,583.2615,421757.0
2025-05-22 12:15:00,584.98,585.61,584.69,584.76,603186.0,583.2516,583.8797,582.9624,583.0322,603186.0
2025-05-22 12:20:00,584.72,584.84,584.37,584.42,418792.0,582.9923,583.112,582.6434,582.6932,418792.0
2025-05-22 12:25:00,584.43,584.61,584.25,584.33,325805.0,582.7032,582.8827,582.5237,582.6035,325805.0
2025-05-22 12:30:00,584.32,584.45,583.78,584.02,441011.0,582.5935,582.7231,582.0551,582.2944,441011.0
2025-05-22 12:35:00,584.03,584.43,583.86,584.18,244042.0,582.3044,582.7032,582.1349,582.4539,244042.0
2025-05-22 12:40:00,584.19,584.4,583.96,584.01,262808.0,582.4639,582.6733,582.2346,582.2844,262808.0
2025-05-22 12:45:00,584.0,584.11,583.44,583.5,350107.0,582.2745,582.3841,581.7161,581.7759,350107.0
2025-05-22 12:50:00,583.51,584.42,583.38,583.76,419390.0,581.7859,582.6932,581.6563,582.0352,419390.0
2025-05-22 12:55:00,583.76,583.8,583.02,583.12,382575.0,582.0352,582.0751,581.2974,581.3971,382575.0
2025-05-22 13:00:00,583.13,583.38,582.78,582.85,415844.0,581.407,581.6563,581.0581,581.1279,415844.0
2025-05-22 13:05:00,582.88,583.18,582.67,582.72,307269.0,581.1578,581.4569,580.9484,580.9982,307269.0
2025-05-22 13:10:00,582.73,583.14,582.63,582.83,412788.0,581.0082,581.417,580.9085,581.1079,412788.0
2025-05-22 13:15:00,582.8,584.02,582.8,583.65,540035.0,581.078,582.2944,581.078,581.9255,540035.0
2025-05-22 13:20:00,583.63,584.57,583.63,584.49,420772.0,581.9056,582.8428,581.9056,582.763,420772.0
2025-05-22 13:25:00,584.51,584.87,584.33,584.67,542465.0,582.783,583.1419,582.6035,582.9425,542465.0
2025-05-22 13:30:00,584.68,585.01,584.31,584.96,435351.0,582.9525,583.2815,582.5835,583.2316,435351.0
2025-05-22 13:35:00,584.97,585.1,584.45,584.71,321939.0,583.2416,583.3712,582.7231,582.9824,321939.0
2025-05-22 13:40:00,584.72,585.3,584.71,585.29,347826.0,582.9923,583.5706,582.9824,583.5606,347826.0
2025-05-22 13:45:00,585.3,585.37,584.81,585.08,417033.0,583.5706,583.6404,583.0821,583.3513,417033.0
2025-05-22 13:50:00,585.08,585.19,584.9,585.04,249168.0,583.3513,583.4609,583.1718,583.3114,249168.0
2025-05-22 13:55:00,585.04,585.83,585.01,585.39,491127.0,583.3114,584.0991,583.2815,583.6604,491127.0
2025-05-22 14:00:00,585.38,585.71,585.22,585.49,482580.0,583.6504,583.9794,583.4909,583.7601,482580.0
2025-05-22 14:05:00,585.47,585.61,585.09,585.36,386466.0,583.7401,583.8797,583.3612,583.6304,386466.0
2025-05-22 14:10:00,585.36,585.59,585.04,585.54,462827.0,583.6304,583.8598,583.3114,583.8099,462827.0
2025-05-22 14:15:00,585.53,585.89,585.39,585.79,530244.0,583.7999,584.1589,583.6604,584.0592,530244.0
2025-05-22 14:20:00,585.79,586.0,585.31,585.84,440854.0,584.0592,584.2686,583.5806,584.109,440854.0
2025-05-22 14:25:00,585.83,585.99,585.47,585.57,336680.0,584.0991,584.2586,583.7401,583.8398,336680.0
2025-05-22 14:30:00,585.58,585.73,585.28,585.59,336496.0,583.8498,583.9993,583.5507,583.8598,336496.0
2025-05-22 14:35:00,585.56,585.75,585.07,585.1,379549.0,583.8299,584.0193,583.3413,583.3712,379549.0
2025-05-22 14:40:00,585.11,585.34,584.89,585.19,482128.0,583.3812,583.6105,583.1618,583.4609,482128.0
2025-05-22 14:45:00,585.19,585.52,585.08,585.14,285602.0,583.4609,583.79,583.3513,583.4111,285602.0
2025-05-22 14:50:00,585.15,585.8,585.13,585.52,413027.0,583.4211,584.0691,583.4011,583.79,413027.0
2025-05-22 14:55:00,585.51,586.1,585.5,585.84,423012.0,583.78,584.3683,583.77,584.109,423012.0
2025-05-22 15:00:00,585.85,586.24,585.75,586.07,619253.0,584.119,584.5078,584.0193,584.3383,619253.0
2025-05-22 15:05:00,586.07,586.41,585.83,585.85,560158.0,584.3383,584.6773,584.0991,584.119,560158.0
2025-05-22 15:10:00,585.84,586.22,585.78,586.19,512228.0,584.109,584.4879,584.0492,584.458,512228.0
2025-05-22 15:15:00,586.19,586.23,585.81,585.91,466491.0,584.458,584.4979,584.0791,584.1788,466491.0
2025-05-22 15:20:00,585.92,586.11,585.67,585.92,470159.0,584.1888,584.3782,583.9395,584.1888,470159.0
2025-05-22 15:25:00,585.9,586.62,585.89,586.51,678735.0,584.1688,584.8867,584.1589,584.777,678735.0
2025-05-22 15:30:00,586.5,586.57,585.74,586.01,899539.0,584.7671,584.8369,584.0093,584.2785,899539.0
2025-05-22 15:35:00,586.01,586.05,585.46,585.6,763292.0,584.2785,584.3184,583.7301,583.8697,763292.0
2025-05-22 15:40:00,585.59,585.71,585.05,585.07,833076.0,583.8598,583.9794,583.3214,583.3413,833076.0
2025-05-22 15:45:00,585.08,585.2,584.41,585.05,1276467.0,583.3513,583.4709,582.6832,583.3214,1276467.0
2025-05-22 15:50:00,585.05,585.77,584.03,584.07,1946121.0,583.3214,584.0392,582.3044,582.3443,1946121.0
2025-05-22 15:55:00,584.07,584.32,582.58,583.03,4760836.0,582.3443,582.5935,580.8587,581.3073,4760836.0
2025-05-23 09:30:00,575.98,577.57,575.6,577.26,2612929.0,574.2782,575.8635,573.8993,575.5544,2612929.0
2025-05-23 09:35:00,577.25,578.16,577.07,577.16,1822049.0,575.5444,576.4517,575.3649,575.4547,1822049.0
2025-05-23 09:40:00,577.15,577.58,576.4,577.17,1260267.0,575.4447,575.8734,574.6969,575.4646,1260267.0
2025-05-23 09:45:00,577.17,577.26,576.07,576.5,937698.0,575.4646,575.5544,574.3679,574.7966,937698.0
2025-05-23 09:50:00,576.49,577.45,576.21,576.65,1416658.0,574.7867,575.7438,574.5075,574.9462,1416658.0
2025-05-23 09:55:00,576.65,577.08,576.39,576.77,623747.0,574.9462,575.3749,574.6869,575.0658,623747.0
2025-05-23 10:00:00,576.84,578.11,576.69,577.83,1096092.0,575.1356,576.4019,574.9861,576.1227,1096092.0
2025-05-23 10:05:00,577.84,578.24,577.48,577.55,936831.0,576.1327,576.5315,575.7737,575.8435,936831.0
2025-05-23 10:10:00,577.54,578.87,577.24,578.29,832304.0,575.8335,577.1596,575.5344,576.5813,832304.0
2025-05-23 10:15:00,578.27,578.54,577.36,577.38,548514.0,576.5614,576.8306,575.6541,575.674,548514.0
2025-05-23 10:20:00,577.37,578.32,576.92,578.27,712409.0,575.6641,576.6112,575.2154,576.5614,712409.0
2025-05-23 10:25:00,578.3,578.6,577.43,577.72,593167.0,576.5913,576.8904,575.7239,576.013,593167.0
2025-05-23 10:30:00,577.71,578.64,577.57,578.57,375016.0,576.003,576.9303,575.8635,576.8605,375016.0
2025-05-23 10:35:00,578.6,578.68,578.02,578.32,626474.0,576.8904,576.9702,576.3121,576.6112,626474.0
2025-05-23 10:40:00,578.33,578.73,577.96,578.44,399391.0,576.6212,577.02,576.2523,576.7309,399391.0
2025-05-23 10:45:00,578.46,578.95,578.21,578.45,395663.0,576.7508,577.2394,576.5016,576.7409,395663.0
2025-05-23 10:50:00,578.43,578.51,577.29,577.32,452122.0,576.7209,576.8007,575.5843,575.6142,452122.0
2025-05-23 10:55:00,577.33,577.57,577.01,577.12,529794.0,575.6242,575.8635,575.3051,575.4148,529794.0
2025-05-23 11:00:00,577.13,578.04,577.03,577.62,583438.0,575.4248,576.3321,575.3251,575.9133,583438.0
2025-05-23 11:05:00,577.62,577.69,576.8,577.59,504904.0,575.9133,575.9831,575.0957,575.8834,504904.0
2025-05-23 11:10:00,577.58,577.8,576.95,577.44,382808.0,575.8734,576.0928,575.2453,575.7338,382808.0
2025-05-23 11:15:00,577.43,578.01,576.86,577.67,387936.0,575.7239,576.3022,575.1556,575.9632,387936.0
2025-05-23 11:20:00,577.69,578.46,577.62,578.38,309513.0,575.9831,576.7508,575.9133,576.6711,309513.0
2025-05-23 11:25:00,578.36,578.54,578.12,578.48,364952.0,576.6511,576.8306,576.4118,576.7708,364952.0
2025-05-23 11:30:00,578.49,579.18,578.34,579.17,489620.0,576.7807,577.4687,576.6312,577.4587,489620.0
2025-05-23 11:35:00,579.16,579.73,578.73,578.95,725278.0,577.4488,578.0171,577.02,577.2394,725278.0
2025-05-23 11:40:00,578.96,579.31,578.83,579.1,322559.0,577.2494,577.5983,577.1197,577.3889,322559.0
2025-05-23 11:45:00,579.13,579.25,578.65,579.03,245477.0,577.4189,577.5385,576.9403,577.3191,245477.0
2025-05-23 11:50:00,579.03,579.13,578.08,578.4,373550.0,577.3191,577.4189,576.372,576.691,373550.0
2025-05-23 11:55:00,578.4,578.5,577.98,578.03,299092.0,576.691,576.7907,576.2722,576.3221,299092.0
2025-05-23 12:00:00,578.04,578.86,577.79,577.83,546305.0,576.3321,577.1496,576.0828,576.1227,546305.0
2025-05-23 12:05:00,577.82,578.52,577.52,578.03,484560.0,576.1127,576.8107,575.8136,576.3221,484560.0
2025-05-23 12:10:00,578.03,578.33,577.78,578.1,234370.0,576.3221,576.6212,576.0728,576.3919,234370.0
2025-05-23 12:15:00,578.08,578.36,577.86,578.05,265411.0,576.372,576.6511,576.1526,576.342,265411.0
2025-05-23 12:20:00,578.07,578.92,577.97,578.87,285429.0,576.362,577.2095,576.2623,577.1596,285429.0
2025-05-23 12:25:00,578.88,579.1,578.64,578.66,265567.0,577.1696,577.3889,576.9303,576.9502,265567.0
2025-05-23 12:30:00,578.65,578.67,577.95,578.22,237167.0,576.9403,576.9602,576.2423,576.5115,237167.0
2025-05-23 12:35:00,578.24,579.11,578.22,579.02,371010.0,576.5315,577.3989,576.5115,577.3092,371010.0
2025-05-23 12:40:00,579.03,579.17,578.72,578.96,196583.0,577.3191,577.4587,577.0101,577.2494,196583.0
2025-05-23 12:45:00,578.98,579.39,578.89,579.33,328470.0,577.2693,577.6781,577.1796,577.6183,328470.0
2025-05-23 12:50:00,579.33,579.58,579.12,579.54,535718.0,577.6183,577.8675,577.4089,577.8276,535718.0
2025-05-23 12:55:00,579.52,579.62,578.81,579.0,296811.0,577.8077,577.9074,577.0998,577.2892,296811.0
2025-05-23 13:00:00,579.0,579.48,578.73,579.41,220937.0,577.2892,577.7678,577.02,577.698,220937.0
2025-05-23 13:05:00,579.39,579.88,579.31,579.82,369033.0,577.6781,578.1666,577.5983,578.1068,369033.0
2025-05-23 13:10:00,579.81,580.22,579.56,580.03,577244.0,578.0968,578.5056,577.8476,578.3162,577244.0
2025-05-23 13:15:00,579.99,580.91,579.96,580.76,396846.0,578.2763,579.1936,578.2464,579.044,396846.0
2025-05-23 13:20:00,580.78,580.97,580.55,580.79,419521.0,579.064,579.2534,578.8347,579.0739,419521.0
2025-05-23 13:25:00,580.78,581.16,580.64,581.09,457364.0,579.064,579.4429,578.9244,579.3731,457364.0
2025-05-23 13:30:00,581.07,581.08,580.41,580.54,414868.0,579.3531,579.3631,578.6951,578.8247,414868.0
2025-05-23 13:35:00,580.5,580.88,580.39,580.6,226584.0,578.7848,579.1637,578.6751,578.8845,226584.0
2025-05-23 13:40:00,580.61,580.62,580.04,580.37,381125.0,578.8945,578.9044,578.3262,578.6552,381125.0
2025-05-23 13:45:00,580.38,580.78,580.2,580.73,309056.0,578.6652,579.064,578.4857,579.0141,309056.0
2025-05-23 13:50:00,580.73,581.46,580.71,581.08,378041.0,579.0141,579.742,578.9942,579.3631,378041.0
2025-05-23 13:55:00,581.09,581.16,580.45,580.82,281287.0,579.3731,579.4429,578.7349,579.1039,281287.0
2025-05-23 14:00:00,580.82,581.43,580.73,581.33,346530.0,579.1039,579.7121,579.0141,579.6123,346530.0
2025-05-23 14:05:00,581.32,581.76,581.29,581.52,383389.0,579.6024,580.0411,579.5725,579.8018,383389.0
2025-05-23 14:10:00,581.48,581.52,581.12,581.5,187703.0,579.7619,579.8018,579.403,579.7818,187703.0
2025-05-23 14:15:00,581.47,581.82,580.68,580.86,685314.0,579.7519,580.1009,578.9643,579.1437,685314.0
2025-05-23 14:20:00,580.85,580.91,579.99,580.88,1079471.0,579.1338,579.1936,578.2763,579.1637,1079471.0
2025-05-23 14:25:00,580.89,581.2,580.41,580.76,495150.0,579.1736,579.4827,578.6951,579.044,495150.0
2025-05-23 14:30:00,580.74,581.19,580.68,581.03,270948.0,579.0241,579.4728,578.9643,579.3132,270948.0
2025-05-23 14:35:00,581.07,581.53,580.9,580.93,362680.0,579.3531,579.8118,579.1836,579.2135,362680.0
2025-05-23 14:40:00,580.92,581.16,580.77,580.92,270355.0,579.2036,579.4429,579.054,579.2036,270355.0
2025-05-23 14:45:00,580.93,581.05,580.37,580.94,329855.0,579.2135,579.3332,578.6552,579.2235,329855.0
2025-05-23 14:50:00,580.94,581.22,580.77,581.0,232783.0,579.2235,579.5027,579.054,579.2833,232783.0
2025-05-23 14:55:00,581.0,581.14,580.55,580.73,330933.0,579.2833,579.4229,578.8347,579.0141,330933.0
2025-05-23 15:00:00,580.73,580.73,580.11,580.24,437262.0,579.0141,579.0141,578.396,578.5256,437262.0
2025-05-23 15:05:00,580.24,580.98,580.14,580.9,672091.0,578.5256,579.2634,578.4259,579.1836,672091.0
2025-05-23 15:10:00,580.93,581.45,580.83,581.17,365804.0,579.2135,579.732,579.1138,579.4528,365804.0
2025-05-23 15:15:00,581.18,581.18,580.32,580.4,564002.0,579.4628,579.4628,578.6053,578.6851,564002.0
2025-05-23 15:20:00,580.39,580.43,579.59,580.09,531199.0,578.6751,578.715,577.8775,578.376,531199.0
2025-05-23 15:25:00,580.05,580.11,579.38,579.9,485332.0,578.3361,578.396,577.6681,578.1866,485332.0
2025-05-23 15:30:00,579.88,580.4,579.71,580.37,657462.0,578.1666,578.6851,577.9971,578.6552,657462.0
2025-05-23 15:35:00,580.37,580.79,580.08,580.75,577794.0,578.6552,579.0739,578.366,579.0341,577794.0
2025-05-23 15:40:00,580.75,581.03,580.42,580.72,542097.0,579.0341,579.3132,578.705,579.0042,542097.0
2025-05-23 15:45:00,580.71,580.79,579.81,580.05,602634.0,578.9942,579.0739,578.0968,578.3361,602634.0
2025-05-23 15:50:00,580.05,580.29,578.63,579.0,2051058.0,578.3361,578.5754,576.9203,577.2892,2051058.0
2025-05-23 15:55:00,578.97,579.85,578.49,579.17,3374991.0,577.2593,578.1367,576.7807,577.4587,3374991.0
2025-05-27 09:30:00,586.08,586.37,584.8,585.08,1987383.0,584.3483,584.6375,583.0721,583.3513,1987383.0
2025-05-27 09:35:00,585.1,585.35,584.37,585.29,1535868.0,583.3712,583.6205,582.6434,583.5606,1535868.0
2025-05-27 09:40:00,585.31,585.7,585.17,585.6,883335.0,583.5806,583.9694,583.441,583.8697,883335.0
2025-05-27 09:45:00,585.6,586.13,585.54,585.88,1022309.0,583.8697,584.3982,583.8099,584.1489,1022309.0
2025-05-27 09:50:00,585.88,586.18,585.46,586.05,692459.0,584.1489,584.448,583.7301,584.3184,692459.0
2025-05-27 09:55:00,586.05,586.35,586.03,586.13,484828.0,584.3184,584.6175,584.2985,584.3982,484828.0
2025-05-27 10:00:00,586.17,586.97,586.14,586.8,928635.0,584.438,585.2357,584.4081,585.0662,928635.0
2025-05-27 10:05:00,586.79,587.13,586.76,587.05,762525.0,585.0562,585.3952,585.0263,585.3154,762525.0
2025-05-27 10:10:00,587.06,587.34,586.86,587.01,732427.0,585.3254,585.6046,585.126,585.2756,732427.0
2025-05-27 10:15:00,587.02,587.7,586.97,587.67,702446.0,585.2855,585.9635,585.2357,585.9336,702446.0
2025-05-27 10:20:00,587.68,587.99,587.59,587.86,780439.0,585.9436,586.2527,585.8539,586.1231,780439.0
2025-05-27 10:25:00,587.86,588.25,587.74,587.87,952834.0,586.1231,586.5119,586.0034,586.133,952834.0
2025-05-27 10:30:00,587.87,588.19,587.83,588.06,490378.0,586.133,586.4521,586.0931,586.3225,490378.0
2025-05-27 10:35:00,588.05,588.11,587.62,588.06,516241.0,586.3125,586.3723,585.8838,586.3225,516241.0
2025-05-27 10:40:00,588.05,588.22,587.89,588.08,416380.0,586.3125,586.482,586.153,586.3424,416380.0
2025-05-27 10:45:00,588.09,588.59,588.05,588.25,579231.0,586.3524,586.8509,586.3125,586.5119,579231.0
2025-05-27 10:50:00,588.25,588.53,588.24,588.33,411777.0,586.5119,586.7911,586.5019,586.5917,411777.0
2025-05-27 10:55:00,588.32,588.45,587.9,588.04,471027.0,586.5817,586.7113,586.1629,586.3025,471027.0
2025-05-27 11:00:00,588.04,588.35,587.96,588.25,431523.0,586.3025,586.6116,586.2228,586.5119,431523.0
2025-05-27 11:05:00,588.25,588.25,587.94,588.07,419319.0,586.5119,586.5119,586.2028,586.3324,419319.0
2025-05-27 11:10:00,588.07,588.32,588.02,588.31,276134.0,586.3324,586.5817,586.2826,586.5717,276134.0
2025-05-27 11:15:00,588.3,588.52,588.28,588.47,537503.0,586.5618,586.7811,586.5418,586.7313,537503.0
2025-05-27 11:20:00,588.46,588.54,588.08,588.52,465868.0,586.7213,586.801,586.3424,586.7811,465868.0
2025-05-27 11:25:00,588.52,589.01,588.46,588.81,716755.0,586.7811,587.2697,586.7213,587.0702,716755.0
2025-05-27 11:30:00,588.8,588.85,588.55,588.73,510547.0,587.0603,587.1101,586.811,586.9905,510547.0
2025-05-27 11:35:00,588.73,588.89,588.59,588.76,322054.0,586.9905,587.15,586.8509,587.0204,322054.0
2025-05-27 11:40:00,588.75,588.96,588.47,588.85,500042.0,587.0104,587.2198,586.7313,587.1101,500042.0
2025-05-27 11:45:00,588.86,588.96,588.74,588.81,311017.0,587.1201,587.2198,587.0005,587.0702,311017.0
2025-05-27 11:50:00,588.8,589.09,588.69,589.05,420839.0,587.0603,587.3494,586.9506,587.3095,420839.0
2025-05-27 11:55:00,589.04,589.12,588.78,588.97,402412.0,587.2996,587.3793,587.0403,587.2298,402412.0
2025-05-27 12:00:00,588.96,589.52,588.89,589.47,653317.0,587.2198,587.7782,587.15,587.7283,653317.0
2025-05-27 12:05:00,589.47,589.62,589.24,589.44,540171.0,587.7283,587.8779,587.499,587.6984,540171.0
2025-05-27 12:10:00,589.44,589.57,589.38,589.46,355335.0,587.6984,587.828,587.6386,587.7183,355335.0
2025-05-27 12:15:00,589.45,589.54,589.26,589.29,399981.0,587.7084,587.7981,587.5189,587.5488,399981.0
2025-05-27 12:20:00,589.29,589.6,589.27,589.59,296833.0,587.5488,587.8579,587.5289,587.8479,296833.0
2025-05-27 12:25:00,589.6,589.62,589.31,589.37,391845.0,587.8579,587.8779,587.5688,587.6286,391845.0
2025-05-27 12:30:00,589.37,589.62,589.35,589.53,286417.0,587.6286,587.8779,587.6087,587.7881,286417.0
2025-05-27 12:35:00,589.52,590.5,589.48,590.42,741905.0,587.7782,588.7553,587.7383,588.6755,741905.0
2025-05-27 12:40:00,590.41,590.67,590.21,590.27,973325.0,588.6655,588.9248,588.4661,588.5259,973325.0
2025-05-27 12:45:00,590.28,590.41,589.8,589.96,575722.0,588.5359,588.6655,588.0573,588.2169,575722.0
2025-05-27 12:50:00,589.97,590.22,589.92,590.1,362867.0,588.2268,588.4761,588.177,588.3564,362867.0
2025-05-27 12:55:00,590.08,590.18,589.83,589.93,463260.0,588.3365,588.4362,588.0872,588.1869,463260.0
2025-05-27 13:00:00,589.95,590.3,589.91,590.22,230430.0,588.2069,588.5558,588.167,588.4761,230430.0
2025-05-27 13:05:00,590.21,590.27,590.06,590.12,252842.0,588.4661,588.5259,588.3166,588.3764,252842.0
2025-05-27 13:10:00,590.11,590.19,578.43,590.05,321110.0,588.3664,588.4462,576.7209,588.3066,321110.0
2025-05-27 13:15:00,590.07,590.3,589.98,590.26,348937.0,588.3265,588.5558,588.2368,588.516,348937.0
2025-05-27 13:20:00,590.27,590.47,590.21,590.34,380819.0,588.5259,588.7253,588.4661,588.5957,380819.0
2025-05-27 13:25:00,590.34,590.39,590.07,590.17,226301.0,588.5957,588.6456,588.3265,588.4262,226301.0
2025-05-27 13:30:00,590.18,590.26,590.0,590.18,205297.0,588.4362,588.516,588.2567,588.4362,205297.0
2025-05-27 13:35:00,590.18,590.28,590.01,590.15,206416.0,588.4362,588.5359,588.2667,588.4063,206416.0
2025-05-27 13:40:00,590.14,590.36,590.06,590.31,289420.0,588.3963,588.6157,588.3166,588.5658,289420.0
2025-05-27 13:45:00,590.32,590.6,590.22,590.58,320704.0,588.5758,588.855,588.4761,588.835,320704.0
2025-05-27 13:50:00,590.58,590.74,590.52,590.67,437403.0,588.835,588.9945,588.7752,588.9248,437403.0
2025-05-27 13:55:00,590.67,591.08,590.67,591.01,538528.0,588.9248,589.3335,588.9248,589.2637,538528.0
2025-05-27 14:00:00,591.0,591.31,590.8,590.81,732888.0,589.2538,589.5629,589.0544,589.0643,732888.0
2025-05-27 14:05:00,590.81,591.02,590.72,590.88,279238.0,589.0643,589.2737,588.9746,589.1341,279238.0
2025-05-27 14:10:00,590.89,591.16,590.82,591.14,327310.0,589.1441,589.4133,589.0743,589.3934,327310.0
2025-05-27 14:15:00,591.14,591.22,590.78,590.81,474234.0,589.3934,589.4731,589.0344,589.0643,474234.0
2025-05-27 14:20:00,590.8,590.83,590.52,590.8,394299.0,589.0544,589.0843,588.7752,589.0544,394299.0
2025-05-27 14:25:00,590.79,590.96,590.64,590.67,331960.0,589.0444,589.2139,588.8948,588.9248,331960.0
2025-05-27 14:30:00,590.67,590.89,590.64,590.83,273071.0,588.9248,589.1441,588.8948,589.0843,273071.0
2025-05-27 14:35:00,590.84,590.94,590.69,590.82,416002.0,589.0943,589.194,588.9447,589.0743,416002.0
2025-05-27 14:40:00,590.84,590.85,590.47,590.59,511493.0,589.0943,589.1042,588.7253,588.845,511493.0
2025-05-27 14:45:00,590.59,590.8,590.56,590.65,393354.0,588.845,589.0544,588.8151,588.9048,393354.0
2025-05-27 14:50:00,590.65,590.73,590.51,590.63,400074.0,588.9048,588.9846,588.7652,588.8849,400074.0
2025-05-27 14:55:00,590.63,590.68,590.35,590.4,487748.0,588.8849,588.9347,588.6057,588.6556,487748.0
2025-05-27 15:00:00,590.39,590.58,590.17,590.49,856079.0,588.6456,588.835,588.4262,588.7453,856079.0
2025-05-27 15:05:00,590.48,590.79,590.42,590.61,622785.0,588.7353,589.0444,588.6755,588.8649,622785.0
2025-05-27 15:10:00,590.6,590.63,590.3,590.4,576027.0,588.855,588.8849,588.5558,588.6556,576027.0
2025-05-27 15:15:00,590.41,590.51,590.25,590.49,600796.0,588.6655,588.7652,588.506,588.7453,600796.0
2025-05-27 15:20:00,590.49,590.67,590.32,590.56,671515.0,588.7453,588.9248,588.5758,588.8151,671515.0
2025-05-27 15:25:00,590.56,590.56,590.29,590.3,639140.0,588.8151,588.8151,588.5459,588.5558,639140.0
2025-05-27 15:30:00,590.29,590.38,589.93,590.38,1032532.0,588.5459,588.6356,588.1869,588.6356,1032532.0
2025-05-27 15:35:00,590.37,590.44,590.04,590.37,858806.0,588.6256,588.6954,588.2966,588.6256,858806.0
2025-05-27 15:40:00,590.38,590.59,590.24,590.41,868809.0,588.6356,588.845,588.496,588.6655,868809.0
2025-05-27 15:45:00,590.39,590.4,589.97,589.99,1130880.0,588.6456,588.6556,588.2268,588.2468,1130880.0
2025-05-27 15:50:00,590.0,590.48,589.88,590.33,2111836.0,588.2567,588.7353,588.1371,588.5858,2111836.0
2025-05-27 15:55:00,590.33,591.08,590.29,591.08,4039572.0,588.5858,589.3335,588.5459,589.3335,4039572.0
2025-05-28 09:30:00,591.57,592.04,591.3,592.01,1316442.0,589.8221,590.2907,589.5529,590.2608,1316442.0
2025-05-28 09:35:00,592.01,592.65,591.78,592.62,885396.0,590.2608,590.8989,590.0315,590.869,885396.0
2025-05-28 09:40:00,592.62,592.77,592.32,592.44,875748.0,590.869,591.0185,590.5699,590.6895,875748.0
2025-05-28 09:45:00,592.45,592.56,591.2,591.29,1158090.0,590.6995,590.8092,589.4532,589.5429,1158090.0
2025-05-28 09:50:00,591.29,591.44,590.9,591.12,950788.0,589.5429,589.6925,589.1541,589.3734,950788.0
2025-05-28 09:55:00,591.13,591.23,590.54,590.79,611144.0,589.3834,589.4831,588.7951,589.0444,611144.0
2025-05-28 10:00:00,590.8,591.16,590.58,590.87,518891.0,589.0544,589.4133,588.835,589.1242,518891.0
2025-05-28 10:05:00,590.85,590.98,590.5,590.59,496454.0,589.1042,589.2338,588.7553,588.845,496454.0
2025-05-28 10:10:00,590.59,590.8,590.33,590.47,469320.0,588.845,589.0544,588.5858,588.7253,469320.0
2025-05-28 10:15:00,590.46,590.63,590.08,590.39,463610.0,588.7154,588.8849,588.3365,588.6456,463610.0
2025-05-28 10:20:00,590.4,590.67,589.95,590.57,515641.0,588.6556,588.9248,588.2069,588.825,515641.0
2025-05-28 10:25:00,590.56,590.67,590.07,590.22,533269.0,588.8151,588.9248,588.3265,588.4761,533269.0
2025-05-28 10:30:00,590.23,590.33,589.84,590.21,429227.0,588.4861,588.5858,588.0972,588.4661,429227.0
2025-05-28 10:35:00,590.2,590.24,589.51,589.69,475890.0,588.4561,588.496,587.7682,587.9476,475890.0
2025-05-28 10:40:00,589.68,590.24,589.64,589.86,523255.0,587.9377,588.496,587.8978,588.1171,523255.0
2025-05-28 10:45:00,589.87,589.95,589.63,589.85,400928.0,588.1271,588.2069,587.8878,588.1072,400928.0
2025-05-28 10:50:00,589.84,589.9,589.33,589.35,493819.0,588.0972,588.157,587.5887,587.6087,493819.0
2025-05-28 10:55:00,589.36,589.56,589.22,589.34,385318.0,587.6186,587.818,587.479,587.5987,385318.0
2025-05-28 11:00:00,589.34,590.14,589.28,590.1,603432.0,587.5987,588.3963,587.5389,588.3564,603432.0
2025-05-28 11:05:00,590.08,590.14,589.47,589.69,416204.0,588.3365,588.3963,587.7283,587.9476,416204.0
2025-05-28 11:10:00,589.68,589.69,589.13,589.17,459857.0,587.9377,587.9476,587.3893,587.4292,459857.0
2025-05-28 11:15:00,589.17,589.7,589.16,589.7,303457.0,587.4292,587.9576,587.4192,587.9576,303457.0
2025-05-28 11:20:00,589.69,589.95,589.58,589.65,316084.0,587.9476,588.2069,587.838,587.9078,316084.0
2025-05-28 11:25:00,589.63,589.67,589.33,589.4,303109.0,587.8878,587.9277,587.5887,587.6585,303109.0
2025-05-28 11:30:00,589.39,589.59,589.19,589.25,389060.0,587.6485,587.8479,587.4491,587.5089,389060.0
2025-05-28 11:35:00,589.26,589.46,588.98,589.39,473989.0,587.5189,587.7183,587.2397,587.6485,473989.0
2025-05-28 11:40:00,589.39,589.52,589.12,589.2,429458.0,587.6485,587.7782,587.3793,587.4591,429458.0
2025-05-28 11:45:00,589.19,589.37,589.15,589.31,223565.0,587.4491,587.6286,587.4092,587.5688,223565.0
2025-05-28 11:50:00,589.32,589.68,589.31,589.55,269380.0,587.5787,587.9377,587.5688,587.8081,269380.0
2025-05-28 11:55:00,589.54,589.63,588.97,589.06,372912.0,587.7981,587.8878,587.2298,587.3195,372912.0
2025-05-28 12:00:00,589.06,589.62,589.05,589.52,421130.0,587.3195,587.8779,587.3095,587.7782,421130.0
2025-05-28 12:05:00,589.51,589.96,589.48,589.85,358403.0,587.7682,588.2169,587.7383,588.1072,358403.0
2025-05-28 12:10:00,589.86,589.86,589.56,589.75,238745.0,588.1171,588.1171,587.818,588.0075,238745.0
2025-05-28 12:15:00,589.77,589.98,589.74,589.85,268084.0,588.0274,588.2368,587.9975,588.1072,268084.0
2025-05-28 12:20:00,589.85,589.9,589.54,589.67,244031.0,588.1072,588.157,587.7981,587.9277,244031.0
2025-05-28 12:25:00,589.65,589.97,589.65,589.88,246311.0,587.9078,588.2268,587.9078,588.1371,246311.0
2025-05-28 12:30:00,589.86,589.99,589.73,589.79,207884.0,588.1171,588.2468,587.9875,588.0474,207884.0
2025-05-28 12:35:00,589.8,590.25,589.8,590.14,359398.0,588.0573,588.506,588.0573,588.3963,359398.0
2025-05-28 12:40:00,590.13,590.15,589.92,590.11,199977.0,588.3863,588.4063,588.177,588.3664,199977.0
2025-05-28 12:45:00,590.1,590.22,589.95,590.13,262087.0,588.3564,588.4761,588.2069,588.3863,262087.0
2025-05-28 12:50:00,590.13,590.19,589.63,589.75,347678.0,588.3863,588.4462,587.8878,588.0075,347678.0
2025-05-28 12:55:00,589.76,590.06,589.67,589.93,226133.0,588.0174,588.3166,587.9277,588.1869,226133.0
2025-05-28 13:00:00,589.93,590.34,589.8,590.28,424056.0,588.1869,588.5957,588.0573,588.5359,424056.0
2025-05-28 13:05:00,590.28,590.43,590.22,590.26,257460.0,588.5359,588.6855,588.4761,588.516,257460.0
2025-05-28 13:10:00,590.26,590.5,590.22,590.27,222568.0,588.516,588.7553,588.4761,588.5259,222568.0
2025-05-28 13:15:00,590.27,590.62,590.25,590.54,251255.0,588.5259,588.8749,588.506,588.7951,251255.0
2025-05-28 13:20:00,590.53,590.6,590.26,590.34,299445.0,588.7852,588.855,588.516,588.5957,299445.0
2025-05-28 13:25:00,590.33,590.36,589.98,590.29,397355.0,588.5858,588.6157,588.2368,588.5459,397355.0
2025-05-28 13:30:00,590.27,590.31,589.87,589.92,274734.0,588.5259,588.5658,588.1271,588.177,274734.0
2025-05-28 13:35:00,589.93,589.95,589.67,589.78,344576.0,588.1869,588.2069,587.9277,588.0374,344576.0
2025-05-28 13:40:00,589.76,589.85,589.43,589.65,333626.0,588.0174,588.1072,587.6884,587.9078,333626.0
2025-05-28 13:45:00,589.64,589.86,589.58,589.76,248484.0,587.8978,588.1171,587.838,588.0174,248484.0
2025-05-28 13:50:00,589.76,589.79,589.58,589.79,201317.0,588.0174,588.0474,587.838,588.0474,201317.0
2025-05-28 13:55:00,589.77,590.01,589.66,589.7,339019.0,588.0274,588.2667,587.9177,587.9576,339019.0
2025-05-28 14:00:00,589.7,590.31,589.66,590.21,403904.0,587.9576,588.5658,587.9177,588.4661,403904.0
2025-05-28 14:05:00,590.2,590.23,589.87,590.06,213862.0,588.4561,588.4861,588.1271,588.3166,213862.0
2025-05-28 14:10:00,590.06,590.44,590.06,590.27,312380.0,588.3166,588.6954,588.3166,588.5259,312380.0
2025-05-28 14:15:00,590.28,590.3,589.83,589.86,309635.0,588.5359,588.5558,588.0872,588.1171,309635.0
2025-05-28 14:20:00,589.87,590.11,589.76,590.1,232392.0,588.1271,588.3664,588.0174,588.3564,232392.0
2025-05-28 14:25:00,590.09,590.18,589.94,590.12,375377.0,588.3465,588.4362,588.1969,588.3764,375377.0
2025-05-28 14:30:00,590.1,590.27,590.06,590.06,299231.0,588.3564,588.5259,588.3166,588.3166,299231.0
2025-05-28 14:35:00,590.07,590.29,590.04,590.16,306305.0,588.3265,588.5459,588.2966,588.4163,306305.0
2025-05-28 14:40:00,590.17,590.33,590.07,590.16,362237.0,588.4262,588.5858,588.3265,588.4163,362237.0
2025-05-28 14:45:00,590.17,590.2,589.93,589.96,375990.0,588.4262,588.4561,588.1869,588.2169,375990.0
2025-05-28 14:50:00,589.97,590.03,587.92,588.84,2209056.0,588.2268,588.2866,586.1829,587.1002,2209056.0
2025-05-28 14:55:00,588.83,589.94,588.68,589.76,791449.0,587.0902,588.1969,586.9406,588.0174,791449.0
2025-05-28 15:00:00,589.75,590.07,589.53,590.05,447981.0,588.0075,588.3265,587.7881,588.3066,447981.0
2025-05-28 15:05:00,590.06,590.79,589.97,590.51,906801.0,588.3166,589.0444,588.2268,588.7652,906801.0
2025-05-28 15:10:00,590.52,590.72,589.5,590.0,1132735.0,588.7752,588.9746,587.7582,588.2567,1132735.0
2025-05-28 15:15:00,590.0,590.17,589.55,589.85,868204.0,588.2567,588.4262,587.8081,588.1072,868204.0
2025-05-28 15:20:00,589.81,589.98,589.53,589.63,456560.0,588.0673,588.2368,587.7881,587.8878,456560.0
2025-05-28 15:25:00,589.63,589.73,589.29,589.51,696829.0,587.8878,587.9875,587.5488,587.7682,696829.0
2025-05-28 15:30:00,589.51,589.65,589.1,589.31,831218.0,587.7682,587.9078,587.3594,587.5688,831218.0
2025-05-28 15:35:00,589.31,589.34,588.68,588.75,961079.0,587.5688,587.5987,586.9406,587.0104,961079.0
2025-05-28 15:40:00,588.75,589.04,588.36,588.76,1049757.0,587.0104,587.2996,586.6216,587.0204,1049757.0
2025-05-28 15:45:00,588.77,589.13,588.42,588.7,1367354.0,587.0304,587.3893,586.6814,586.9606,1367354.0
2025-05-28 15:50:00,588.68,588.71,586.98,587.46,2058621.0,586.9406,586.9705,585.2457,585.7242,2058621.0
2025-05-28 15:55:00,587.45,588.03,586.99,587.7,2834435.0,585.7143,586.2926,585.2556,585.9635,2834435.0
2025-05-29 09:30:00,593.06,593.2,591.34,592.01,1741060.0,591.3077,591.4473,589.5928,590.2608,1741060.0
2025-05-29 09:35:00,592.05,592.23,591.48,591.61,866073.0,590.3007,590.4801,589.7324,589.862,866073.0
2025-05-29 09:40:00,591.61,592.0,590.99,591.03,973801.0,589.862,590.2508,589.2438,589.2837,973801.0
2025-05-29 09:45:00,591.02,591.24,590.36,590.44,908155.0,589.2737,589.4931,588.6157,588.6954,908155.0
2025-05-29 09:50:00,590.4,591.85,590.26,591.82,971191.0,588.6556,590.1013,588.516,590.0714,971191.0
2025-05-29 09:55:00,591.83,592.05,590.72,591.23,701229.0,590.0813,590.3007,588.9746,589.4831,701229.0
2025-05-29 10:00:00,591.21,591.61,590.79,590.79,657950.0,589.4632,589.862,589.0444,589.0444,657950.0
2025-05-29 10:05:00,590.77,590.77,588.89,589.1,1215880.0,589.0245,589.0245,587.15,587.3594,1215880.0
2025-05-29 10:10:00,589.1,589.74,588.85,589.7,908877.0,587.3594,587.9975,587.1101,587.9576,908877.0
2025-05-29 10:15:00,589.69,589.98,588.56,588.87,795453.0,587.9476,588.2368,586.821,587.1301,795453.0
2025-05-29 10:20:00,588.85,589.33,588.5,589.2,533474.0,587.1101,587.5887,586.7612,587.4591,533474.0
2025-05-29 10:25:00,589.15,590.26,589.11,590.09,556323.0,587.4092,588.516,587.3694,588.3465,556323.0
2025-05-29 10:30:00,590.08,590.48,589.33,589.36,562879.0,588.3365,588.7353,587.5887,587.6186,562879.0
2025-05-29 10:35:00,589.35,590.28,589.33,589.98,402323.0,587.6087,588.5359,587.5887,588.2368,402323.0
2025-05-29 10:40:00,589.97,589.98,589.29,589.74,374562.0,588.2268,588.2368,587.5488,587.9975,374562.0
2025-05-29 10:45:00,589.74,590.31,589.58,590.12,337512.0,587.9975,588.5658,587.838,588.3764,337512.0
2025-05-29 10:50:00,590.14,590.72,589.89,590.46,390129.0,588.3963,588.9746,588.1471,588.7154,390129.0
2025-05-29 10:55:00,590.46,591.09,590.35,590.93,424380.0,588.7154,589.3435,588.6057,589.184,424380.0
2025-05-29 11:00:00,590.92,591.01,589.9,590.23,505226.0,589.174,589.2637,588.157,588.4861,505226.0
2025-05-29 11:05:00,590.18,590.48,589.86,590.12,341734.0,588.4362,588.7353,588.1171,588.3764,341734.0
2025-05-29 11:10:00,590.1,590.63,589.57,589.61,446133.0,588.3564,588.8849,587.828,587.8679,446133.0
2025-05-29 11:15:00,589.59,590.08,589.56,589.63,256787.0,587.8479,588.3365,587.818,587.8878,256787.0
2025-05-29 11:20:00,589.67,590.31,589.57,590.24,333714.0,587.9277,588.5658,587.828,588.496,333714.0
2025-05-29 11:25:00,590.25,590.88,590.22,590.72,403006.0,588.506,589.1341,588.4761,588.9746,403006.0
2025-05-29 11:30:00,590.71,590.81,588.86,589.28,587328.0,588.9646,589.0643,587.1201,587.5389,587328.0
2025-05-29 11:35:00,589.29,589.68,588.94,589.1,378497.0,587.5488,587.9377,587.1999,587.3594,378497.0
2025-05-29 11:40:00,589.07,589.43,588.91,589.19,298878.0,587.3295,587.6884,587.17,587.4491,298878.0
2025-05-29 11:45:00,589.18,589.43,588.75,588.82,324207.0,587.4392,587.6884,587.0104,587.0802,324207.0
2025-05-29 11:50:00,588.84,589.65,588.77,589.17,432664.0,587.1002,587.9078,587.0304,587.4292,432664.0
2025-05-29 11:55:00,589.16,589.22,586.54,587.19,1609537.0,587.4192,587.479,584.807,585.455,1609537.0
2025-05-29 12:00:00,587.18,587.68,586.07,587.41,1261502.0,585.4451,585.9436,584.3383,585.6744,1261502.0
2025-05-29 12:05:00,587.43,587.9,587.34,587.68,524649.0,585.6943,586.1629,585.6046,585.9436,524649.0
2025-05-29 12:10:00,587.68,588.64,587.59,588.58,580906.0,585.9436,586.9008,585.8539,586.8409,580906.0
2025-05-29 12:15:00,588.58,589.14,588.55,589.01,503545.0,586.8409,587.3993,586.811,587.2697,503545.0
2025-05-29 12:20:00,588.99,589.17,588.6,588.95,446119.0,587.2497,587.4292,586.8609,587.2098,446119.0
2025-05-29 12:25:00,588.95,589.24,588.73,588.99,283496.0,587.2098,587.499,586.9905,587.2497,283496.0
2025-05-29 12:30:00,588.99,589.44,588.94,589.23,289189.0,587.2497,587.6984,587.1999,587.489,289189.0
2025-05-29 12:35:00,589.19,589.57,588.98,589.28,383856.0,587.4491,587.828,587.2397,587.5389,383856.0
2025-05-29 12:40:00,589.27,589.64,589.23,589.51,303262.0,587.5289,587.8978,587.489,587.7682,303262.0
2025-05-29 12:45:00,589.51,589.65,589.06,589.08,268053.0,587.7682,587.9078,587.3195,587.3395,268053.0
2025-05-29 12:50:00,589.08,589.46,588.9,589.41,240822.0,587.3395,587.7183,587.16,587.6685,240822.0
2025-05-29 12:55:00,589.42,590.15,589.2,589.8,447537.0,587.6784,588.4063,587.4591,588.0573,447537.0
2025-05-29 13:00:00,589.79,590.45,589.73,589.89,495386.0,588.0474,588.7054,587.9875,588.1471,495386.0
2025-05-29 13:05:00,589.89,590.06,589.54,589.69,296099.0,588.1471,588.3166,587.7981,587.9476,296099.0
2025-05-29 13:10:00,589.7,590.0,589.63,589.81,223481.0,587.9576,588.2567,587.8878,588.0673,223481.0
2025-05-29 13:15:00,589.82,589.88,589.22,589.49,333648.0,588.0773,588.1371,587.479,587.7482,333648.0
2025-05-29 13:20:00,589.5,590.1,589.37,589.63,351823.0,587.7582,588.3564,587.6286,587.8878,351823.0
2025-05-29 13:25:00,589.62,589.74,589.14,589.32,309236.0,587.8779,587.9975,587.3993,587.5787,309236.0
2025-05-29 13:30:00,589.33,589.81,589.17,589.33,328063.0,587.5887,588.0673,587.4292,587.5887,328063.0
2025-05-29 13:35:00,589.33,589.67,589.0,589.3,293495.0,587.5887,587.9277,587.2597,587.5588,293495.0
2025-05-29 13:40:00,589.29,589.75,589.13,589.21,261975.0,587.5488,588.0075,587.3893,587.4691,261975.0
2025-05-29 13:45:00,589.22,589.46,588.58,588.65,440137.0,587.479,587.7183,586.8409,586.9107,440137.0
2025-05-29 13:50:00,588.64,589.21,588.59,588.89,327684.0,586.9008,587.4691,586.8509,587.15,327684.0
2025-05-29 13:55:00,588.87,588.95,588.41,588.56,398477.0,587.1301,587.2098,586.6714,586.821,398477.0
2025-05-29 14:00:00,588.58,588.97,588.52,588.93,450558.0,586.8409,587.2298,586.7811,587.1899,450558.0
2025-05-29 14:05:00,588.92,589.3,588.83,589.0,362580.0,587.1799,587.5588,587.0902,587.2597,362580.0
2025-05-29 14:10:00,589.0,589.29,588.81,589.09,345788.0,587.2597,587.5488,587.0702,587.3494,345788.0
2025-05-29 14:15:00,589.09,589.2,588.09,588.13,371043.0,587.3494,587.4591,586.3524,586.3923,371043.0
2025-05-29 14:20:00,588.14,588.34,587.61,587.94,593865.0,586.4022,586.6016,585.8738,586.2028,593865.0
2025-05-29 14:25:00,587.93,588.42,587.76,588.03,358605.0,586.1928,586.6814,586.0234,586.2926,358605.0
2025-05-29 14:30:00,588.01,588.87,588.01,588.79,459144.0,586.2726,587.1301,586.2726,587.0503,459144.0
2025-05-29 14:35:00,588.79,589.19,588.76,589.13,338949.0,587.0503,587.4491,587.0204,587.3893,338949.0
2025-05-29 14:40:00,589.14,589.38,588.93,589.22,379615.0,587.3993,587.6386,587.1899,587.479,379615.0
2025-05-29 14:45:00,589.2,589.51,589.1,589.12,275515.0,587.4591,587.7682,587.3594,587.3793,275515.0
2025-05-29 14:50:00,589.14,589.53,589.14,589.32,247015.0,587.3993,587.7881,587.3993,587.5787,247015.0
2025-05-29 14:55:00,589.3,589.54,588.45,588.79,538963.0,587.5588,587.7981,586.7113,587.0503,538963.0
2025-05-29 15:00:00,588.81,589.4,588.69,589.23,484914.0,587.0702,587.6585,586.9506,587.489,484914.0
2025-05-29 15:05:00,589.25,589.28,588.36,588.69,1177029.0,587.5089,587.5389,586.6216,586.9506,1177029.0
2025-05-29 15:10:00,588.71,588.91,588.42,588.52,472589.0,586.9705,587.17,586.6814,586.7811,472589.0
2025-05-29 15:15:00,588.53,589.2,588.3,589.17,627317.0,586.7911,587.4591,586.5618,587.4292,627317.0
2025-05-29 15:20:00,589.15,589.68,589.12,589.51,507886.0,587.4092,587.9377,587.3793,587.7682,507886.0
2025-05-29 15:25:00,589.51,589.73,588.84,588.89,381010.0,587.7682,587.9875,587.1002,587.15,381010.0
2025-05-29 15:30:00,588.89,589.35,588.88,589.19,369215.0,587.15,587.6087,587.14,587.4491,369215.0
2025-05-29 15:35:00,589.18,589.26,588.91,588.98,475664.0,587.4392,587.5189,587.17,587.2397,475664.0
2025-05-29 15:40:00,588.99,589.46,588.99,589.28,405632.0,587.2497,587.7183,587.2497,587.5389,405632.0
2025-05-29 15:45:00,589.29,590.28,589.24,589.93,1077400.0,587.5488,588.5359,587.499,588.1869,1077400.0
2025-05-29 15:50:00,589.97,590.67,588.96,589.34,1991472.0,588.2268,588.9248,587.2198,587.5987,1991472.0
2025-05-29 15:55:00,589.35,590.16,589.2,590.02,3081315.0,587.6087,588.4163,587.4591,588.2767,3081315.0
2025-05-30 09:30:00,588.91,589.11,587.66,588.16,1223883.0,587.17,587.3694,585.9236,586.4222,1223883.0
2025-05-30 09:35:00,588.16,588.31,587.38,587.66,717389.0,586.4222,586.5717,585.6445,585.9236,717389.0
2025-05-30 09:40:00,587.67,588.06,587.53,587.75,435234.0,585.9336,586.3225,585.794,586.0134,435234.0
2025-05-30 09:45:00,587.73,588.38,587.26,587.35,961642.0,585.9934,586.6415,585.5248,585.6146,961642.0
2025-05-30 09:50:00,587.3,587.4,586.4,587.32,863537.0,585.5647,585.6644,584.6674,585.5847,863537.0
2025-05-30 09:55:00,587.31,587.53,586.97,587.09,562657.0,585.5747,585.794,585.2357,585.3553,562657.0
2025-05-30 10:00:00,587.01,588.42,587.01,588.32,946870.0,585.2756,586.6814,585.2756,586.5817,946870.0
2025-05-30 10:05:00,588.29,588.96,588.29,588.78,798924.0,586.5518,587.2198,586.5518,587.0403,798924.0
2025-05-30 10:10:00,588.78,589.86,588.6,589.22,739901.0,587.0403,588.1171,586.8609,587.479,739901.0
2025-05-30 10:15:00,589.22,589.5,588.99,589.47,508330.0,587.479,587.7582,587.2497,587.7283,508330.0
2025-05-30 10:20:00,589.49,589.86,589.2,589.37,329900.0,587.7482,588.1171,587.4591,587.6286,329900.0
2025-05-30 10:25:00,589.38,589.7,589.22,589.6,356464.0,587.6386,587.9576,587.479,587.8579,356464.0
2025-05-30 10:30:00,589.59,589.84,589.31,589.48,411773.0,587.8479,588.0972,587.5688,587.7383,411773.0
2025-05-30 10:35:00,589.5,589.92,589.23,589.84,365108.0,587.7582,588.177,587.489,588.0972,365108.0
2025-05-30 10:40:00,589.81,589.83,589.07,589.1,430245.0,588.0673,588.0872,587.3295,587.3594,430245.0
2025-05-30 10:45:00,589.1,589.33,588.72,589.18,414756.0,587.3594,587.5887,586.9805,587.4392,414756.0
2025-05-30 10:50:00,589.19,589.23,588.47,588.81,359003.0,587.4491,587.489,586.7313,587.0702,359003.0
2025-05-30 10:55:00,588.81,589.41,588.44,588.69,332218.0,587.0702,587.6685,586.7013,586.9506,332218.0
2025-05-30 11:00:00,588.71,588.99,588.62,588.75,249218.0,586.9705,587.2497,586.8808,587.0104,249218.0
2025-05-30 11:05:00,588.76,589.2,588.56,588.88,240986.0,587.0204,587.4591,586.821,587.14,240986.0
2025-05-30 11:10:00,588.9,588.98,588.42,588.63,310965.0,587.16,587.2397,586.6814,586.8908,310965.0
2025-05-30 11:15:00,588.65,588.73,588.04,588.13,314209.0,586.9107,586.9905,586.3025,586.3923,314209.0
2025-05-30 11:20:00,588.13,588.83,588.11,588.73,273654.0,586.3923,587.0902,586.3723,586.9905,273654.0
2025-05-30 11:25:00,588.71,589.37,588.45,589.13,299219.0,586.9705,587.6286,586.7113,587.3893,299219.0
2025-05-30 11:30:00,589.13,589.37,587.73,588.17,498652.0,587.3893,587.6286,585.9934,586.4321,498652.0
2025-05-30 11:35:00,588.18,588.38,587.78,588.06,348482.0,586.4421,586.6415,586.0433,586.3225,348482.0
2025-05-30 11:40:00,588.04,588.06,587.41,587.59,412898.0,586.3025,586.3225,585.6744,585.8539,412898.0
2025-05-30 11:45:00,587.55,588.21,587.34,588.15,365725.0,585.814,586.472,585.6046,586.4122,365725.0
2025-05-30 11:50:00,588.16,588.38,587.88,588.2,313484.0,586.4222,586.6415,586.143,586.4621,313484.0
2025-05-30 11:55:00,588.2,588.52,587.95,587.98,301003.0,586.4621,586.7811,586.2128,586.2427,301003.0
2025-05-30 12:00:00,588.01,588.09,587.53,587.7,409672.0,586.2726,586.3524,585.794,585.9635,409672.0
2025-05-30 12:05:00,587.74,588.56,587.65,588.52,355799.0,586.0034,586.821,585.9137,586.7811,355799.0
2025-05-30 12:10:00,588.53,588.65,588.09,588.29,281835.0,586.7911,586.9107,586.3524,586.5518,281835.0
2025-05-30 12:15:00,588.27,588.37,587.02,587.33,559106.0,586.5318,586.6315,585.2855,585.5946,559106.0
2025-05-30 12:20:00,587.34,587.52,586.58,586.86,652893.0,585.6046,585.7841,584.8468,585.126,652893.0
2025-05-30 12:25:00,586.87,587.01,584.68,585.09,2124636.0,585.136,585.2756,582.9525,583.3612,2124636.0
2025-05-30 12:30:00,585.07,585.18,583.23,584.13,2386050.0,583.3413,583.451,581.5067,582.4041,2386050.0
2025-05-30 12:35:00,584.13,585.29,583.75,585.16,1717081.0,582.4041,583.5606,582.0252,583.431,1717081.0
2025-05-30 12:40:00,585.14,585.5,584.38,584.57,821621.0,583.4111,583.77,582.6533,582.8428,821621.0
2025-05-30 12:45:00,584.56,584.81,584.15,584.48,478636.0,582.8328,583.0821,582.424,582.753,478636.0
2025-05-30 12:50:00,584.48,584.48,583.72,583.85,454716.0,582.753,582.753,581.9953,582.1249,454716.0
2025-05-30 12:55:00,583.82,584.41,583.76,584.4,500771.0,582.095,582.6832,582.0352,582.6733,500771.0
2025-05-30 13:00:00,584.38,585.09,583.99,585.06,632954.0,582.6533,583.3612,582.2645,583.3313,632954.0
2025-05-30 13:05:00,585.06,586.06,584.99,585.89,554066.0,583.3313,584.3284,583.2615,584.1589,554066.0
2025-05-30 13:10:00,585.89,585.89,585.34,585.41,544503.0,584.1589,584.1589,583.6105,583.6803,544503.0
2025-05-30 13:15:00,585.4,585.85,585.21,585.77,433533.0,583.6703,584.119,583.4809,584.0392,433533.0
2025-05-30 13:20:00,585.76,586.0,585.09,585.69,348691.0,584.0293,584.2686,583.3612,583.9595,348691.0
2025-05-30 13:25:00,585.68,585.92,585.27,585.89,276099.0,583.9495,584.1888,583.5407,584.1589,276099.0
2025-05-30 13:30:00,585.89,586.19,585.71,585.97,293712.0,584.1589,584.458,583.9794,584.2386,293712.0
2025-05-30 13:35:00,585.98,586.48,585.89,586.26,463303.0,584.2486,584.7471,584.1589,584.5278,463303.0
2025-05-30 13:40:00,586.25,586.4,585.79,585.81,310341.0,584.5178,584.6674,584.0592,584.0791,310341.0
2025-05-30 13:45:00,585.81,586.17,585.54,586.04,538500.0,584.0791,584.438,583.8099,584.3084,538500.0
2025-05-30 13:50:00,586.05,586.69,586.05,586.55,453578.0,584.3184,584.9565,584.3184,584.8169,453578.0
2025-05-30 13:55:00,586.54,586.6,585.77,585.86,352018.0,584.807,584.8668,584.0392,584.129,352018.0
2025-05-30 14:00:00,585.86,586.69,585.82,586.58,506410.0,584.129,584.9565,584.0891,584.8468,506410.0
2025-05-30 14:05:00,586.58,587.45,586.32,587.34,712030.0,584.8468,585.7143,584.5876,585.6046,712030.0
2025-05-30 14:10:00,587.33,587.63,587.28,587.45,597657.0,585.5946,585.8937,585.5448,585.7143,597657.0
2025-05-30 14:15:00,587.45,588.62,587.22,588.51,1399531.0,585.7143,586.8808,585.4849,586.7711,1399531.0
2025-05-30 14:20:00,588.5,588.62,588.06,588.36,775855.0,586.7612,586.8808,586.3225,586.6216,775855.0
2025-05-30 14:25:00,588.39,588.72,588.22,588.26,582412.0,586.6515,586.9805,586.482,586.5219,582412.0
2025-05-30 14:30:00,588.27,588.56,587.84,587.84,581884.0,586.5318,586.821,586.1031,586.1031,581884.0
2025-05-30 14:35:00,587.83,588.51,587.8,588.31,331105.0,586.0931,586.7711,586.0632,586.5717,331105.0
2025-05-30 14:40:00,588.35,588.41,587.76,587.91,327981.0,586.6116,586.6714,586.0234,586.1729,327981.0
2025-05-30 14:45:00,587.91,588.45,587.87,588.39,324585.0,586.1729,586.7113,586.133,586.6515,324585.0
2025-05-30 14:50:00,588.4,588.87,588.29,588.64,319755.0,586.6615,587.1301,586.5518,586.9008,319755.0
2025-05-30 14:55:00,588.64,588.83,588.28,588.68,275304.0,586.9008,587.0902,586.5418,586.9406,275304.0
2025-05-30 15:00:00,588.67,589.57,588.58,589.39,616018.0,586.9307,587.828,586.8409,587.6485,616018.0
2025-05-30 15:05:00,589.4,589.96,589.35,589.38,750942.0,587.6585,588.2169,587.6087,587.6386,750942.0
2025-05-30 15:10:00,589.38,589.75,589.06,589.55,590746.0,587.6386,588.0075,587.3195,587.8081,590746.0
2025-05-30 15:15:00,589.56,590.42,589.54,590.19,673756.0,587.818,588.6755,587.7981,588.4462,673756.0
2025-05-30 15:20:00,590.16,590.41,589.72,590.31,507788.0,588.4163,588.6655,587.9776,588.5658,507788.0
2025-05-30 15:25:00,590.33,590.95,590.32,590.64,618037.0,588.5858,589.2039,588.5758,588.8948,618037.0
2025-05-30 15:30:00,590.65,590.67,589.75,590.35,640487.0,588.9048,588.9248,588.0075,588.6057,640487.0
2025-05-30 15:35:00,590.35,591.13,590.18,590.35,826648.0,588.6057,589.3834,588.4362,588.6057,826648.0
2025-05-30 15:40:00,590.35,590.38,589.41,589.9,1714820.0,588.6057,588.6356,587.6685,588.157,1714820.0
2025-05-30 15:45:00,589.89,590.26,589.3,590.14,1199962.0,588.1471,588.516,587.5588,588.3963,1199962.0
2025-05-30 15:50:00,590.14,590.81,589.24,589.49,2274229.0,588.3963,589.0643,587.499,587.7482,2274229.0
2025-05-30 15:55:00,589.51,591.12,589.22,589.42,8307746.0,587.7682,589.3734,587.479,587.6784,8307746.0
2025-06-02 09:30:00,587.76,589.55,587.72,589.37,1566554.0,586.0234,587.8081,585.9835,587.6286,1566554.0
2025-06-02 09:35:00,589.38,589.74,588.97,589.72,711603.0,587.6386,587.9975,587.2298,587.9776,711603.0
2025-06-02 09:40:00,589.69,589.69,588.82,589.26,646815.0,587.9476,587.9476,587.0802,587.5189,646815.0
2025-06-02 09:45:00,589.29,589.47,588.29,588.44,1039805.0,587.5488,587.7283,586.5518,586.7013,1039805.0
2025-06-02 09:50:00,588.41,588.45,586.7,587.22,1104844.0,586.6714,586.7113,584.9665,585.4849,1104844.0
2025-06-02 09:55:00,587.22,587.61,586.64,586.85,1033490.0,585.4849,585.8738,584.9067,585.116,1033490.0
2025-06-02 10:00:00,586.63,586.74,585.06,585.93,1452408.0,584.8967,585.0064,583.3313,584.1988,1452408.0
2025-06-02 10:05:00,585.88,587.21,585.7,586.9,1243062.0,584.1489,585.475,583.9694,585.1659,1243062.0
2025-06-02 10:10:00,586.91,587.21,586.27,586.91,803820.0,585.1759,585.475,584.5378,585.1759,803820.0
2025-06-02 10:15:00,586.91,587.62,586.73,587.03,736182.0,585.1759,585.8838,584.9964,585.2955,736182.0
2025-06-02 10:20:00,587.03,588.34,586.82,587.9,648933.0,585.2955,586.6016,585.0861,586.1629,648933.0
2025-06-02 10:25:00,587.89,588.61,587.86,588.59,681853.0,586.153,586.8708,586.1231,586.8509,681853.0
2025-06-02 10:30:00,588.58,589.94,588.33,589.25,834842.0,586.8409,588.1969,586.5917,587.5089,834842.0
2025-06-02 10:35:00,589.26,589.56,588.12,588.35,1181923.0,587.5189,587.818,586.3823,586.6116,1181923.0
2025-06-02 10:40:00,588.37,588.8,588.2,588.57,420762.0,586.6315,587.0603,586.4621,586.831,420762.0
2025-06-02 10:45:00,588.57,589.07,588.48,588.86,345221.0,586.831,587.3295,586.7412,587.1201,345221.0
2025-06-02 10:50:00,588.87,589.2,588.63,588.76,335700.0,587.1301,587.4591,586.8908,587.0204,335700.0
2025-06-02 10:55:00,588.75,589.48,588.62,589.33,352613.0,587.0104,587.7383,586.8808,587.5887,352613.0
2025-06-02 11:00:00,589.34,589.63,588.47,588.99,690330.0,587.5987,587.8878,586.7313,587.2497,690330.0
2025-06-02 11:05:00,588.98,589.68,588.63,588.75,599074.0,587.2397,587.9377,586.8908,587.0104,599074.0
2025-06-02 11:10:00,588.76,589.53,588.48,589.27,536942.0,587.0204,587.7881,586.7412,587.5289,536942.0
2025-06-02 11:15:00,589.27,589.35,588.89,589.08,266667.0,587.5289,587.6087,587.15,587.3395,266667.0
2025-06-02 11:20:00,589.07,589.3,588.88,589.04,254004.0,587.3295,587.5588,587.14,587.2996,254004.0
2025-06-02 11:25:00,589.06,589.2,588.32,588.54,316869.0,587.3195,587.4591,586.5817,586.801,316869.0
2025-06-02 11:30:00,588.57,588.7,588.19,588.2,289087.0,586.831,586.9606,586.4521,586.4621,289087.0
2025-06-02 11:35:00,588.19,588.66,588.13,588.4,248465.0,586.4521,586.9207,586.3923,586.6615,248465.0
2025-06-02 11:40:00,588.39,589.1,588.29,589.02,246914.0,586.6515,587.3594,586.5518,587.2796,246914.0
2025-06-02 11:45:00,589.03,589.43,588.89,589.33,349205.0,587.2896,587.6884,587.15,587.5887,349205.0
2025-06-02 11:50:00,589.32,590.04,589.21,589.93,576102.0,587.5787,588.2966,587.4691,588.1869,576102.0
2025-06-02 11:55:00,589.92,590.06,589.55,589.81,310171.0,588.177,588.3166,587.8081,588.0673,310171.0
2025-06-02 12:00:00,589.8,589.97,589.18,589.5,291947.0,588.0573,588.2268,587.4392,587.7582,291947.0
2025-06-02 12:05:00,589.51,589.67,589.28,589.64,258697.0,587.7682,587.9277,587.5389,587.8978,258697.0
2025-06-02 12:10:00,589.63,589.82,589.51,589.66,160625.0,587.8878,588.0773,587.7682,587.9177,160625.0
2025-06-02 12:15:00,589.65,589.74,589.28,589.67,214418.0,587.9078,587.9975,587.5389,587.9277,214418.0
2025-06-02 12:20:00,589.65,589.74,589.5,589.59,132355.0,587.9078,587.9975,587.7582,587.8479,132355.0
2025-06-02 12:25:00,589.6,589.62,588.98,589.41,235193.0,587.8579,587.8779,587.2397,587.6685,235193.0
2025-06-02 12:30:00,589.37,589.65,589.25,589.61,224786.0,587.6286,587.9078,587.5089,587.8679,224786.0
2025-06-02 12:35:00,589.62,589.75,589.21,589.53,219087.0,587.8779,588.0075,587.4691,587.7881,219087.0
2025-06-02 12:40:00,589.54,589.62,589.04,589.15,195318.0,587.7981,587.8779,587.2996,587.4092,195318.0
2025-06-02 12:45:00,589.14,589.61,589.12,589.26,185923.0,587.3993,587.8679,587.3793,587.5189,185923.0
2025-06-02 12:50:00,589.25,590.19,589.18,590.16,274379.0,587.5089,588.4462,587.4392,588.4163,274379.0
2025-06-02 12:55:00,590.16,590.17,589.91,590.0,235751.0,588.4163,588.4262,588.167,588.2567,235751.0
2025-06-02 13:00:00,589.98,590.52,589.95,590.18,291901.0,588.2368,588.7752,588.2069,588.4362,291901.0
2025-06-02 13:05:00,590.18,590.57,590.12,590.57,194131.0,588.4362,588.825,588.3764,588.825,194131.0
2025-06-02 13:10:00,590.57,590.61,590.07,590.08,244070.0,588.825,588.8649,588.3265,588.3365,244070.0
2025-06-02 13:15:00,590.08,590.4,590.06,590.23,206990.0,588.3365,588.6556,588.3166,588.4861,206990.0
2025-06-02 13:20:00,590.21,590.23,589.8,590.12,262841.0,588.4661,588.4861,588.0573,588.3764,262841.0
2025-06-02 13:25:00,590.12,590.25,589.72,589.86,151713.0,588.3764,588.506,587.9776,588.1171,151713.0
2025-06-02 13:30:00,589.85,590.22,589.8,589.96,188898.0,588.1072,588.4761,588.0573,588.2169,188898.0
2025-06-02 13:35:00,589.95,590.13,589.72,590.06,175513.0,588.2069,588.3863,587.9776,588.3166,175513.0
2025-06-02 13:40:00,590.03,590.09,589.74,589.82,181473.0,588.2866,588.3465,587.9975,588.0773,181473.0
2025-06-02 13:45:00,589.83,589.9,589.64,589.71,162331.0,588.0872,588.157,587.8978,587.9676,162331.0
2025-06-02 13:50:00,589.69,589.77,589.5,589.71,158692.0,587.9476,588.0274,587.7582,587.9676,158692.0
2025-06-02 13:55:00,589.7,590.15,589.59,589.98,243431.0,587.9576,588.4063,587.8479,588.2368,243431.0
2025-06-02 14:00:00,589.98,590.34,589.84,590.0,414189.0,588.2368,588.5957,588.0972,588.2567,414189.0
2025-06-02 14:05:00,589.99,590.23,589.54,589.83,423868.0,588.2468,588.4861,587.7981,588.0872,423868.0
2025-06-02 14:10:00,589.86,590.45,589.77,590.29,273501.0,588.1171,588.7054,588.0274,588.5459,273501.0
2025-06-02 14:15:00,590.31,591.24,590.29,590.87,704288.0,588.5658,589.4931,588.5459,589.1242,704288.0
2025-06-02 14:20:00,590.88,591.7,590.75,591.26,765073.0,589.1341,589.9517,589.0045,589.513,765073.0
2025-06-02 14:25:00,591.26,591.59,591.24,591.5,277097.0,589.513,589.842,589.4931,589.7523,277097.0
2025-06-02 14:30:00,591.5,591.79,591.32,591.37,355538.0,589.7523,590.0414,589.5728,589.6227,355538.0
2025-06-02 14:35:00,591.37,591.56,591.17,591.46,352316.0,589.6227,589.8121,589.4233,589.7124,352316.0
2025-06-02 14:40:00,591.46,591.69,591.2,591.58,386433.0,589.7124,589.9417,589.4532,589.8321,386433.0
2025-06-02 14:45:00,591.58,591.63,591.45,591.45,224440.0,589.8321,589.8819,589.7024,589.7024,224440.0
2025-06-02 14:50:00,591.45,591.72,591.31,591.61,327832.0,589.7024,589.9717,589.5629,589.862,327832.0
2025-06-02 14:55:00,591.6,591.96,591.54,591.86,417979.0,589.852,590.2109,589.7922,590.1112,417979.0
2025-06-02 15:00:00,591.86,592.16,591.83,592.05,447324.0,590.1112,590.4104,590.0813,590.3007,447324.0
2025-06-02 15:05:00,592.05,592.2,591.74,591.93,483340.0,590.3007,590.4502,589.9916,590.181,483340.0
2025-06-02 15:10:00,591.95,592.11,591.78,591.85,572930.0,590.201,590.3605,590.0315,590.1013,572930.0
2025-06-02 15:15:00,591.84,591.98,591.77,591.89,348530.0,590.0913,590.2309,590.0215,590.1411,348530.0
2025-06-02 15:20:00,591.89,592.72,591.78,592.55,897605.0,590.1411,590.9687,590.0315,590.7992,897605.0
2025-06-02 15:25:00,592.54,592.57,592.3,592.4,615786.0,590.7892,590.8191,590.5499,590.6496,615786.0
2025-06-02 15:30:00,592.39,592.42,591.92,591.97,784711.0,590.6397,590.6696,590.1711,590.2209,784711.0
2025-06-02 15:35:00,591.98,592.2,591.84,591.93,734731.0,590.2309,590.4502,590.0913,590.181,734731.0
2025-06-02 15:40:00,591.94,592.18,591.77,591.96,593489.0,590.191,590.4303,590.0215,590.2109,593489.0
2025-06-02 15:45:00,591.95,592.13,591.82,591.93,745894.0,590.201,590.3804,590.0714,590.181,745894.0
2025-06-02 15:50:00,591.94,592.45,591.65,591.88,1509695.0,590.191,590.6995,589.9019,590.1312,1509695.0
2025-06-02 15:55:00,591.9,592.79,591.78,592.64,3443585.0,590.1511,591.0385,590.0315,590.8889,3443585.0
2025-06-03 09:30:00,592.34,593.25,592.09,592.5,1175520.0,590.5898,591.4971,590.3406,590.7493,1175520.0
2025-06-03 09:35:00,592.5,592.73,592.05,592.29,689285.0,590.7493,590.9787,590.3007,590.54,689285.0
2025-06-03 09:40:00,592.31,593.27,592.22,593.05,795579.0,590.5599,591.5171,590.4702,591.2977,795579.0
2025-06-03 09:45:00,593.04,593.24,592.77,592.99,559213.0,591.2878,591.4872,591.0185,591.2379,559213.0
2025-06-03 09:50:00,593.0,593.08,592.56,592.79,484345.0,591.2479,591.3276,590.8092,591.0385,484345.0
2025-06-03 09:55:00,592.78,592.96,592.37,592.39,578252.0,591.0285,591.208,590.6197,590.6397,578252.0
2025-06-03 10:00:00,592.47,593.31,592.38,592.92,729235.0,590.7194,591.557,590.6297,591.1681,729235.0
2025-06-03 10:05:00,592.89,593.22,591.85,592.67,839202.0,591.1382,591.4672,590.1013,590.9188,839202.0
2025-06-03 10:10:00,592.68,593.06,592.42,592.96,520525.0,590.9288,591.3077,590.6696,591.208,520525.0
2025-06-03 10:15:00,592.96,593.54,592.88,593.39,558858.0,591.208,591.7863,591.1282,591.6367,558858.0
2025-06-03 10:20:00,593.42,593.56,593.18,593.33,411593.0,591.6666,591.8062,591.4273,591.5769,411593.0
2025-06-03 10:25:00,593.33,593.9,593.11,593.89,527631.0,591.5769,592.1452,591.3575,592.1352,527631.0
2025-06-03 10:30:00,593.89,593.89,593.28,593.36,503358.0,592.1352,592.1352,591.527,591.6068,503358.0
2025-06-03 10:35:00,593.36,593.71,593.17,593.6,488976.0,591.6068,591.9558,591.4174,591.8461,488976.0
2025-06-03 10:40:00,593.6,593.73,593.43,593.69,349805.0,591.8461,591.9757,591.6766,591.9358,349805.0
2025-06-03 10:45:00,593.69,594.03,593.66,593.93,460009.0,591.9358,592.2748,591.9059,592.1751,460009.0
2025-06-03 10:50:00,593.93,594.26,593.77,594.15,591327.0,592.1751,592.5041,592.0156,592.3945,591327.0
2025-06-03 10:55:00,594.16,594.41,593.99,594.37,451562.0,592.4044,592.6537,592.2349,592.6138,451562.0
2025-06-03 11:00:00,594.37,594.81,594.37,594.56,713216.0,592.6138,593.0525,592.6138,592.8033,713216.0
2025-06-03 11:05:00,594.56,594.85,594.36,594.57,495262.0,592.8033,593.0924,592.6039,592.8132,495262.0
2025-06-03 11:10:00,594.57,594.72,594.47,594.65,355030.0,592.8132,592.9628,592.7135,592.893,355030.0
2025-06-03 11:15:00,594.65,594.75,594.48,594.72,381792.0,592.893,592.9927,592.7235,592.9628,381792.0
2025-06-03 11:20:00,594.71,595.16,594.69,595.02,652147.0,592.9528,593.4015,592.9329,593.2619,652147.0
2025-06-03 11:25:00,595.02,595.13,594.84,594.97,409502.0,593.2619,593.3716,593.0824,593.212,409502.0
2025-06-03 11:30:00,594.96,595.14,594.83,595.02,417108.0,593.2021,593.3815,593.0725,593.2619,417108.0
2025-06-03 11:35:00,595.02,595.33,594.98,595.3,403129.0,593.2619,593.571,593.222,593.5411,403129.0
2025-06-03 11:40:00,595.29,595.45,595.14,595.31,310036.0,593.5311,593.6906,593.3815,593.551,310036.0
2025-06-03 11:45:00,595.3,595.61,595.19,595.25,610276.0,593.5411,593.8502,593.4314,593.4912,610276.0
2025-06-03 11:50:00,595.25,595.36,595.04,595.3,502303.0,593.4912,593.6009,593.2818,593.5411,502303.0
2025-06-03 11:55:00,595.29,595.7,595.17,595.64,419486.0,593.5311,593.9399,593.4115,593.8801,419486.0
2025-06-03 12:00:00,595.64,595.69,595.42,595.52,414056.0,593.8801,593.9299,593.6607,593.7604,414056.0
2025-06-03 12:05:00,595.52,595.67,595.24,595.31,337420.0,593.7604,593.91,593.4813,593.551,337420.0
2025-06-03 12:10:00,595.32,595.71,595.32,595.7,234886.0,593.561,593.9499,593.561,593.9399,234886.0
2025-06-03 12:15:00,595.69,596.26,595.68,596.17,649072.0,593.9299,594.4982,593.9199,594.4085,649072.0
2025-06-03 12:20:00,596.17,596.17,595.75,596.03,538905.0,594.4085,594.4085,593.9897,594.2689,538905.0
2025-06-03 12:25:00,596.03,596.08,595.91,596.08,284153.0,594.2689,594.3188,594.1493,594.3188,284153.0
2025-06-03 12:30:00,596.08,596.47,596.02,596.34,562728.0,594.3188,594.7076,594.2589,594.578,562728.0
2025-06-03 12:35:00,596.33,596.67,596.33,596.4,522497.0,594.568,594.907,594.568,594.6378,522497.0
2025-06-03 12:40:00,596.41,596.48,596.26,596.43,365006.0,594.6478,594.7176,594.4982,594.6677,365006.0
2025-06-03 12:45:00,596.44,596.47,596.28,596.37,234644.0,594.6777,594.7076,594.5182,594.6079,234644.0
2025-06-03 12:50:00,596.38,596.61,596.38,596.48,236485.0,594.6179,594.8472,594.6179,594.7176,236485.0
2025-06-03 12:55:00,596.47,596.62,596.43,596.5,258912.0,594.7076,594.8572,594.6677,594.7375,258912.0
2025-06-03 13:00:00,596.5,596.54,596.25,596.45,372597.0,594.7375,594.7774,594.4883,594.6877,372597.0
2025-06-03 13:05:00,596.46,596.73,596.46,596.59,276736.0,594.6976,594.9668,594.6976,594.8273,276736.0
2025-06-03 13:10:00,596.59,596.83,596.58,596.79,374894.0,594.8273,595.0666,594.8173,595.0267,374894.0
2025-06-03 13:15:00,596.8,597.01,596.73,596.87,473947.0,595.0366,595.246,594.9668,595.1064,473947.0
2025-06-03 13:20:00,596.86,597.08,596.79,596.92,273363.0,595.0965,595.3158,595.0267,595.1563,273363.0
2025-06-03 13:25:00,596.91,597.0,596.7,596.75,356416.0,595.1463,595.236,594.9369,594.9868,356416.0
2025-06-03 13:30:00,596.77,596.89,596.54,596.74,494825.0,595.0067,595.1264,594.7774,594.9768,494825.0
2025-06-03 13:35:00,596.74,596.96,596.65,596.89,292513.0,594.9768,595.1962,594.8871,595.1264,292513.0
2025-06-03 13:40:00,596.88,596.97,596.51,596.68,518124.0,595.1164,595.2061,594.7475,594.917,518124.0
2025-06-03 13:45:00,596.69,596.77,596.4,596.43,293785.0,594.927,595.0067,594.6378,594.6677,293785.0
2025-06-03 13:50:00,596.43,596.59,596.17,596.48,508967.0,594.6677,594.8273,594.4085,594.7176,508967.0
2025-06-03 13:55:00,596.48,596.55,596.06,596.11,385935.0,594.7176,594.7874,594.2988,594.3487,385935.0
2025-06-03 14:00:00,596.12,596.19,594.99,595.83,1402766.0,594.3586,594.4284,593.232,594.0695,1402766.0
2025-06-03 14:05:00,595.84,595.91,595.34,595.55,549505.0,594.0795,594.1493,593.581,593.7903,549505.0
2025-06-03 14:10:00,595.54,595.59,594.8,595.19,918179.0,593.7804,593.8302,593.0426,593.4314,918179.0
2025-06-03 14:15:00,595.18,595.61,594.94,595.54,661733.0,593.4214,593.8502,593.1821,593.7804,661733.0
2025-06-03 14:20:00,595.55,595.8,595.49,595.66,615708.0,593.7903,594.0396,593.7305,593.9,615708.0
2025-06-03 14:25:00,595.67,596.2,595.53,596.15,462129.0,593.91,594.4384,593.7704,594.3886,462129.0
2025-06-03 14:30:00,596.17,596.38,596.15,596.25,474592.0,594.4085,594.6179,594.3886,594.4883,474592.0
2025-06-03 14:35:00,596.25,596.27,595.9,596.16,401493.0,594.4883,594.5082,594.1393,594.3985,401493.0
2025-06-03 14:40:00,596.14,596.38,596.05,596.36,329786.0,594.3786,594.6179,594.2889,594.5979,329786.0
2025-06-03 14:45:00,596.36,596.47,596.28,596.35,402861.0,594.5979,594.7076,594.5182,594.588,402861.0
2025-06-03 14:50:00,596.35,596.42,595.99,596.18,414836.0,594.588,594.6578,594.229,594.4185,414836.0
2025-06-03 14:55:00,596.18,596.36,596.07,596.33,325937.0,594.4185,594.5979,594.3088,594.568,325937.0
2025-06-03 15:00:00,596.34,596.51,596.14,596.2,465753.0,594.578,594.7475,594.3786,594.4384,465753.0
2025-06-03 15:05:00,596.21,596.31,596.07,596.26,435259.0,594.4484,594.5481,594.3088,594.4982,435259.0
2025-06-03 15:10:00,596.26,596.29,595.78,596.04,915052.0,594.4982,594.5281,594.0197,594.2789,915052.0
2025-06-03 15:15:00,596.03,596.26,595.97,596.19,511242.0,594.2689,594.4982,594.2091,594.4284,511242.0
2025-06-03 15:20:00,596.19,596.24,595.94,596.07,522758.0,594.4284,594.4783,594.1792,594.3088,522758.0
2025-06-03 15:25:00,596.06,596.28,595.8,596.26,779868.0,594.2988,594.5182,594.0396,594.4982,779868.0
2025-06-03 15:30:00,596.25,596.41,596.06,596.22,596620.0,594.4883,594.6478,594.2988,594.4584,596620.0
2025-06-03 15:35:00,596.21,596.45,596.19,596.3,775522.0,594.4484,594.6877,594.4284,594.5381,775522.0
2025-06-03 15:40:00,596.29,596.37,595.8,595.94,901019.0,594.5281,594.6079,594.0396,594.1792,901019.0
2025-06-03 15:45:00,595.92,596.04,595.36,595.52,1285404.0,594.1592,594.2789,593.6009,593.7604,1285404.0
2025-06-03 15:50:00,595.52,596.22,595.23,595.97,1632851.0,593.7604,594.4584,593.4713,594.2091,1632851.0
2025-06-03 15:55:00,595.98,596.5,595.78,596.11,2572542.0,594.2191,594.7375,594.0197,594.3487,2572542.0
2025-06-04 09:30:00,596.95,597.61,596.79,597.56,1466132.0,595.1862,595.8442,595.0267,595.7944,1466132.0
2025-06-04 09:35:00,597.58,597.92,597.37,597.77,1064005.0,595.8143,596.1533,595.605,596.0038,1064005.0
2025-06-04 09:40:00,597.77,597.95,597.32,597.44,740971.0,596.0038,596.1832,595.5551,595.6747,740971.0
2025-06-04 09:45:00,597.38,597.85,597.32,597.8,476943.0,595.6149,596.0835,595.5551,596.0337,476943.0
2025-06-04 09:50:00,597.81,597.83,597.18,597.36,644160.0,596.0437,596.0636,595.4155,595.595,644160.0
2025-06-04 09:55:00,597.34,597.64,597.18,597.57,389002.0,595.575,595.8742,595.4155,595.8044,389002.0
2025-06-04 10:00:00,597.5,597.58,596.27,596.66,1249814.0,595.7346,595.8143,594.5082,594.8971,1249814.0
2025-06-04 10:05:00,596.66,596.85,595.49,596.34,1543028.0,594.8971,595.0865,593.7305,594.578,1543028.0
2025-06-04 10:10:00,596.35,596.93,596.33,596.81,756924.0,594.588,595.1663,594.568,595.0466,756924.0
2025-06-04 10:15:00,596.8,597.31,596.65,597.07,594200.0,595.0366,595.5451,594.8871,595.3058,594200.0
2025-06-04 10:20:00,597.09,597.24,596.78,597.09,498075.0,595.3258,595.4753,595.0167,595.3258,498075.0
2025-06-04 10:25:00,597.08,597.7,597.07,597.59,619841.0,595.3158,595.934,595.3058,595.8243,619841.0
2025-06-04 10:30:00,597.58,597.77,597.41,597.51,486400.0,595.8143,596.0038,595.6448,595.7445,486400.0
2025-06-04 10:35:00,597.52,597.74,597.07,597.3,501670.0,595.7545,595.9739,595.3058,595.5352,501670.0
2025-06-04 10:40:00,597.28,597.42,596.8,596.99,458900.0,595.5152,595.6548,595.0366,595.2261,458900.0
2025-06-04 10:45:00,597.0,597.41,596.71,597.2,355894.0,595.236,595.6448,594.9469,595.4355,355894.0
2025-06-04 10:50:00,597.2,597.2,596.69,597.13,445880.0,595.4355,595.4355,594.927,595.3657,445880.0
2025-06-04 10:55:00,597.13,597.54,596.97,597.52,312751.0,595.3657,595.7745,595.2061,595.7545,312751.0
2025-06-04 11:00:00,597.54,597.68,597.34,597.53,421360.0,595.7745,595.914,595.575,595.7645,421360.0
2025-06-04 11:05:00,597.53,597.88,597.45,597.73,313648.0,595.7645,596.1134,595.6847,595.9639,313648.0
2025-06-04 11:10:00,597.72,597.87,597.5,597.53,252460.0,595.9539,596.1035,595.7346,595.7645,252460.0
2025-06-04 11:15:00,597.54,597.7,597.23,597.42,403975.0,595.7745,595.934,595.4654,595.6548,403975.0
2025-06-04 11:20:00,597.43,597.53,597.13,597.34,334340.0,595.6648,595.7645,595.3657,595.575,334340.0
2025-06-04 11:25:00,597.34,597.38,596.97,596.99,329473.0,595.575,595.6149,595.2061,595.2261,329473.0
2025-06-04 11:30:00,596.99,597.21,596.75,597.02,417082.0,595.2261,595.4454,594.9868,595.256,417082.0
2025-06-04 11:35:00,597.01,597.24,596.8,597.12,268933.0,595.246,595.4753,595.0366,595.3557,268933.0
2025-06-04 11:40:00,597.12,597.41,596.41,596.59,588882.0,595.3557,595.6448,594.6478,594.8273,588882.0
2025-06-04 11:45:00,596.57,597.2,596.52,596.9,555716.0,594.8073,595.4355,594.7575,595.1363,555716.0
2025-06-04 11:50:00,596.89,597.31,596.88,597.06,316399.0,595.1264,595.5451,595.1164,595.2959,316399.0
2025-06-04 11:55:00,597.06,597.14,596.67,596.88,220430.0,595.2959,595.3756,594.907,595.1164,220430.0
2025-06-04 12:00:00,596.87,596.94,596.5,596.6,379519.0,595.1064,595.1762,594.7375,594.8372,379519.0
2025-06-04 12:05:00,596.61,596.71,596.38,596.48,346255.0,594.8472,594.9469,594.6179,594.7176,346255.0
2025-06-04 12:10:00,596.48,596.54,595.79,595.87,507249.0,594.7176,594.7774,594.0296,594.1094,507249.0
2025-06-04 12:15:00,595.86,596.45,595.83,596.42,597616.0,594.0994,594.6877,594.0695,594.6578,597616.0
2025-06-04 12:20:00,596.41,596.44,595.99,596.17,272275.0,594.6478,594.6777,594.229,594.4085,272275.0
2025-06-04 12:25:00,596.18,596.36,595.88,595.93,306111.0,594.4185,594.5979,594.1194,594.1692,306111.0
2025-06-04 12:30:00,595.91,596.38,595.87,596.11,349674.0,594.1493,594.6179,594.1094,594.3487,349674.0
2025-06-04 12:35:00,596.11,596.28,595.98,596.17,262243.0,594.3487,594.5182,594.2191,594.4085,262243.0
2025-06-04 12:40:00,596.16,596.49,596.13,596.48,266541.0,594.3985,594.7276,594.3686,594.7176,266541.0
2025-06-04 12:45:00,596.47,596.83,596.44,596.8,312938.0,594.7076,595.0666,594.6777,595.0366,312938.0
2025-06-04 12:50:00,596.79,596.84,596.57,596.67,311186.0,595.0267,595.0765,594.8073,594.907,311186.0
2025-06-04 12:55:00,596.66,596.82,596.62,596.77,181548.0,594.8971,595.0566,594.8572,595.0067,181548.0
2025-06-04 13:00:00,596.77,597.19,596.75,597.13,431804.0,595.0067,595.4255,594.9868,595.3657,431804.0
2025-06-04 13:05:00,597.12,597.21,597.08,597.18,233054.0,595.3557,595.4454,595.3158,595.4155,233054.0
2025-06-04 13:10:00,597.17,597.39,597.15,597.25,302066.0,595.4055,595.6249,595.3856,595.4853,302066.0
2025-06-04 13:15:00,597.26,597.36,597.09,597.2,260573.0,595.4953,595.595,595.3258,595.4355,260573.0
2025-06-04 13:20:00,597.21,597.36,597.18,597.22,304788.0,595.4454,595.595,595.4155,595.4554,304788.0
2025-06-04 13:25:00,597.23,597.43,597.22,597.32,217236.0,595.4654,595.6648,595.4554,595.5551,217236.0
2025-06-04 13:30:00,597.31,597.38,597.12,597.33,282927.0,595.5451,595.6149,595.3557,595.5651,282927.0
2025-06-04 13:35:00,597.33,597.57,597.27,597.29,235734.0,595.5651,595.8044,595.5053,595.5252,235734.0
2025-06-04 13:40:00,597.29,597.42,597.05,597.36,313885.0,595.5252,595.6548,595.2859,595.595,313885.0
2025-06-04 13:45:00,597.36,597.57,597.31,597.54,295824.0,595.595,595.8044,595.5451,595.7745,295824.0
2025-06-04 13:50:00,597.53,597.58,597.38,597.48,238536.0,595.7645,595.8143,595.6149,595.7146,238536.0
2025-06-04 13:55:00,597.47,597.67,597.45,597.57,290513.0,595.7047,595.9041,595.6847,595.8044,290513.0
2025-06-04 14:00:00,597.58,597.84,597.57,597.73,393242.0,595.8143,596.0736,595.8044,595.9639,393242.0
2025-06-04 14:05:00,597.72,597.93,597.46,597.55,450621.0,595.9539,596.1633,595.6947,595.7844,450621.0
2025-06-04 14:10:00,597.56,597.66,597.37,597.51,326604.0,595.7944,595.8941,595.605,595.7445,326604.0
2025-06-04 14:15:00,597.52,597.62,597.42,597.52,254177.0,595.7545,595.8542,595.6548,595.7545,254177.0
2025-06-04 14:20:00,597.53,597.77,597.52,597.57,296691.0,595.7645,596.0038,595.7545,595.8044,296691.0
2025-06-04 14:25:00,597.56,597.62,597.29,597.59,432840.0,595.7944,595.8542,595.5252,595.8243,432840.0
2025-06-04 14:30:00,597.59,597.68,597.25,597.35,365724.0,595.8243,595.914,595.4853,595.585,365724.0
2025-06-04 14:35:00,597.34,597.48,597.2,597.37,288459.0,595.575,595.7146,595.4355,595.605,288459.0
2025-06-04 14:40:00,597.38,597.55,597.29,597.46,255352.0,595.6149,595.7844,595.5252,595.6947,255352.0
2025-06-04 14:45:00,597.47,597.49,597.08,597.22,591501.0,595.7047,595.7246,595.3158,595.4554,591501.0
2025-06-04 14:50:00,597.22,597.22,596.84,597.15,656019.0,595.4554,595.4554,595.0765,595.3856,656019.0
2025-06-04 14:55:00,597.16,597.17,596.92,597.02,226776.0,595.3956,595.4055,595.1563,595.256,226776.0
2025-06-04 15:00:00,597.03,597.23,596.92,597.17,402724.0,595.266,595.4654,595.1563,595.4055,402724.0
2025-06-04 15:05:00,597.16,597.18,596.77,596.82,434712.0,595.3956,595.4155,595.0067,595.0566,434712.0
2025-06-04 15:10:00,596.82,597.16,596.79,597.08,361060.0,595.0566,595.3956,595.0267,595.3158,361060.0
2025-06-04 15:15:00,597.07,597.1,596.71,596.92,399948.0,595.3058,595.3358,594.9469,595.1563,399948.0
2025-06-04 15:20:00,596.93,597.6,596.82,596.98,532160.0,595.1663,595.8343,595.0566,595.2161,532160.0
2025-06-04 15:25:00,596.98,597.04,596.89,597.03,359651.0,595.2161,595.2759,595.1264,595.266,359651.0
2025-06-04 15:30:00,597.03,597.25,596.89,596.89,920933.0,595.266,595.4853,595.1264,595.1264,920933.0
2025-06-04 15:35:00,596.9,597.02,596.78,596.79,486690.0,595.1363,595.256,595.0167,595.0267,486690.0
2025-06-04 15:40:00,596.8,596.86,596.43,596.74,936534.0,595.0366,595.0965,594.6677,594.9768,936534.0
2025-06-04 15:45:00,596.75,596.94,596.46,596.53,662473.0,594.9868,595.1762,594.6976,594.7674,662473.0
2025-06-04 15:50:00,596.53,596.54,596.06,596.27,1352399.0,594.7674,594.7774,594.2988,594.5082,1352399.0
2025-06-04 15:55:00,596.28,596.5,595.89,595.9,2770735.0,594.5182,594.7375,594.1293,594.1393,2770735.0
2025-06-05 09:30:00,597.63,597.91,596.05,596.57,1591856.0,595.8642,596.1434,594.2889,594.8073,1591856.0
2025-06-05 09:35:00,596.57,596.64,595.25,595.56,804824.0,594.8073,594.8771,593.4912,593.8003,804824.0
2025-06-05 09:40:00,595.56,596.26,595.28,595.87,978702.0,593.8003,594.4982,593.5211,594.1094,978702.0
2025-06-05 09:45:00,595.85,595.9,594.39,595.21,1083839.0,594.0894,594.1393,592.6338,593.4513,1083839.0
2025-06-05 09:50:00,595.22,595.56,594.52,594.97,723029.0,593.4613,593.8003,592.7634,593.212,723029.0
2025-06-05 09:55:00,594.95,595.11,593.91,594.29,975736.0,593.1921,593.3516,592.1552,592.5341,975736.0
2025-06-05 10:00:00,594.29,594.89,594.23,594.63,750497.0,592.5341,593.1323,592.4742,592.8731,750497.0
2025-06-05 10:05:00,594.63,595.29,594.17,594.21,731448.0,592.8731,593.5311,592.4144,592.4543,731448.0
2025-06-05 10:10:00,594.2,594.95,594.19,594.69,465580.0,592.4443,593.1921,592.4344,592.9329,465580.0
2025-06-05 10:15:00,594.69,594.98,594.39,594.6,381360.0,592.9329,593.222,592.6338,592.8431,381360.0
2025-06-05 10:20:00,594.61,595.77,594.59,595.68,562640.0,592.8531,594.0097,592.8332,593.9199,562640.0
2025-06-05 10:25:00,595.67,596.21,595.66,596.17,564992.0,593.91,594.4484,593.9,594.4085,564992.0
2025-06-05 10:30:00,596.16,596.3,595.0,595.03,720673.0,594.3985,594.5381,593.242,593.2719,720673.0
2025-06-05 10:35:00,595.02,596.33,594.0,595.95,1610826.0,593.2619,594.568,592.2449,594.1892,1610826.0
2025-06-05 10:40:00,595.95,597.52,595.02,596.57,2140888.0,594.1892,595.7545,593.2619,594.8073,2140888.0
2025-06-05 10:45:00,596.56,597.58,596.05,596.24,1389544.0,594.7973,595.8143,594.2889,594.4783,1389544.0
2025-06-05 10:50:00,596.23,596.75,595.94,596.72,596342.0,594.4683,594.9868,594.1792,594.9569,596342.0
2025-06-05 10:55:00,596.72,597.45,596.58,597.3,584613.0,594.9569,595.6847,594.8173,595.5352,584613.0
2025-06-05 11:00:00,597.29,597.63,597.29,597.6,802382.0,595.5252,595.8642,595.5252,595.8343,802382.0
2025-06-05 11:05:00,597.61,597.61,597.06,597.44,678020.0,595.8442,595.8442,595.2959,595.6747,678020.0
2025-06-05 11:10:00,597.45,597.66,597.35,597.55,322416.0,595.6847,595.8941,595.585,595.7844,322416.0
2025-06-05 11:15:00,597.55,598.58,597.49,598.37,950877.0,595.7844,596.8114,595.7246,596.602,950877.0
2025-06-05 11:20:00,598.38,598.59,598.31,598.5,471169.0,596.612,596.8214,596.5422,596.7316,471169.0
2025-06-05 11:25:00,598.51,598.74,598.23,598.66,508569.0,596.7416,596.9709,596.4624,596.8911,508569.0
2025-06-05 11:30:00,598.65,598.79,598.54,598.59,554145.0,596.8812,597.0208,596.7715,596.8214,554145.0
2025-06-05 11:35:00,598.58,598.69,598.31,598.51,403933.0,596.8114,596.9211,596.5422,596.7416,403933.0
2025-06-05 11:40:00,598.56,598.76,598.34,598.61,379571.0,596.7914,596.9908,596.5721,596.8413,379571.0
2025-06-05 11:45:00,598.61,598.64,598.17,598.33,314197.0,596.8413,596.8712,596.4026,596.5621,314197.0
2025-06-05 11:50:00,598.34,598.66,598.23,598.46,295062.0,596.5721,596.8911,596.4624,596.6917,295062.0
2025-06-05 11:55:00,598.46,599.0,598.34,598.78,546979.0,596.6917,597.2301,596.5721,597.0108,546979.0
2025-06-05 12:00:00,598.76,598.95,598.62,598.89,318499.0,596.9908,597.1803,596.8513,597.1205,318499.0
2025-06-05 12:05:00,598.9,598.95,598.3,598.45,418377.0,597.1304,597.1803,596.5322,596.6818,418377.0
2025-06-05 12:10:00,598.45,598.56,597.98,598.03,468260.0,596.6818,596.7914,596.2132,596.263,468260.0
2025-06-05 12:15:00,598.02,598.14,597.03,597.69,860836.0,596.253,596.3727,595.266,595.924,860836.0
2025-06-05 12:20:00,597.69,598.03,597.45,597.65,520961.0,595.924,596.263,595.6847,595.8841,520961.0
2025-06-05 12:25:00,597.66,597.99,597.45,597.89,360349.0,595.8941,596.2231,595.6847,596.1234,360349.0
2025-06-05 12:30:00,597.9,598.02,597.56,597.68,259659.0,596.1334,596.253,595.7944,595.914,259659.0
2025-06-05 12:35:00,597.67,597.76,597.03,597.22,394147.0,595.9041,595.9938,595.266,595.4554,394147.0
2025-06-05 12:40:00,597.21,597.39,596.89,596.9,383748.0,595.4454,595.6249,595.1264,595.1363,383748.0
2025-06-05 12:45:00,596.9,596.91,594.89,595.25,1703152.0,595.1363,595.1463,593.1323,593.4912,1703152.0
2025-06-05 12:50:00,595.25,595.68,594.26,595.26,1146007.0,593.4912,593.9199,592.5041,593.5012,1146007.0
2025-06-05 12:55:00,595.27,595.48,594.71,594.76,730355.0,593.5112,593.7205,592.9528,593.0027,730355.0
2025-06-05 13:00:00,594.75,595.26,594.3,594.95,992400.0,592.9927,593.5012,592.544,593.1921,992400.0
2025-06-05 13:05:00,594.98,595.78,594.79,595.65,577584.0,593.222,594.0197,593.0326,593.89,577584.0
2025-06-05 13:10:00,595.64,596.12,595.56,596.12,463317.0,593.8801,594.3586,593.8003,594.3586,463317.0
2025-06-05 13:15:00,596.11,596.43,596.11,596.11,458425.0,594.3487,594.6677,594.3487,594.3487,458425.0
2025-06-05 13:20:00,596.11,596.62,596.1,596.46,349562.0,594.3487,594.8572,594.3387,594.6976,349562.0
2025-06-05 13:25:00,596.46,596.68,596.29,596.47,277536.0,594.6976,594.917,594.5281,594.7076,277536.0
2025-06-05 13:30:00,596.45,596.89,596.44,596.73,331398.0,594.6877,595.1264,594.6777,594.9668,331398.0
2025-06-05 13:35:00,596.73,596.93,596.66,596.82,311162.0,594.9668,595.1663,594.8971,595.0566,311162.0
2025-06-05 13:40:00,596.82,596.98,596.69,596.87,324962.0,595.0566,595.2161,594.927,595.1064,324962.0
2025-06-05 13:45:00,596.88,596.95,596.46,596.65,349940.0,595.1164,595.1862,594.6976,594.8871,349940.0
2025-06-05 13:50:00,596.63,596.78,596.33,596.51,261827.0,594.8671,595.0167,594.568,594.7475,261827.0
2025-06-05 13:55:00,596.52,596.53,595.68,595.82,457216.0,594.7575,594.7674,593.9199,594.0595,457216.0
2025-06-05 14:00:00,595.84,596.02,595.06,595.18,624303.0,594.0795,594.2589,593.3018,593.4214,624303.0
2025-06-05 14:05:00,595.18,595.23,594.58,594.95,775546.0,593.4214,593.4713,592.8232,593.1921,775546.0
2025-06-05 14:10:00,594.95,595.09,594.52,594.8,595105.0,593.1921,593.3317,592.7634,593.0426,595105.0
2025-06-05 14:15:00,594.8,594.8,593.06,594.51,1334358.0,593.0426,593.0426,591.3077,592.7534,1334358.0
2025-06-05 14:20:00,594.53,595.37,594.4,595.32,620124.0,592.7733,593.6109,592.6437,593.561,620124.0
2025-06-05 14:25:00,595.36,595.47,595.09,595.34,416826.0,593.6009,593.7106,593.3317,593.581,416826.0
2025-06-05 14:30:00,595.34,595.69,595.23,595.67,477689.0,593.581,593.9299,593.4713,593.91,477689.0
2025-06-05 14:35:00,595.68,596.12,595.09,595.85,905337.0,593.9199,594.3586,593.3317,594.0894,905337.0
2025-06-05 14:40:00,595.86,595.88,595.18,595.63,433451.0,594.0994,594.1194,593.4214,593.8701,433451.0
2025-06-05 14:45:00,595.62,595.98,595.48,595.55,290651.0,593.8601,594.2191,593.7205,593.7903,290651.0
2025-06-05 14:50:00,595.56,595.83,595.38,595.55,294919.0,593.8003,594.0695,593.6208,593.7903,294919.0
2025-06-05 14:55:00,595.53,595.92,595.14,595.24,343249.0,593.7704,594.1592,593.3815,593.4813,343249.0
2025-06-05 15:00:00,595.24,595.51,594.75,594.95,423935.0,593.4813,593.7505,592.9927,593.1921,423935.0
2025-06-05 15:05:00,594.93,595.26,594.81,595.0,435394.0,593.1722,593.5012,593.0525,593.242,435394.0
2025-06-05 15:10:00,595.02,595.28,593.64,593.8,1304910.0,593.2619,593.5211,591.886,592.0455,1304910.0
2025-06-05 15:15:00,593.82,594.2,591.05,591.87,2475148.0,592.0654,592.4443,589.3036,590.1212,2475148.0
2025-06-05 15:20:00,591.82,592.18,591.17,591.39,2025881.0,590.0714,590.4303,589.4233,589.6426,2025881.0
2025-06-05 15:25:00,591.39,592.87,591.2,592.46,1377511.0,589.6426,591.1183,589.4532,590.7095,1377511.0
2025-06-05 15:30:00,592.47,593.31,592.4,593.15,1304931.0,590.7194,591.557,590.6496,591.3974,1304931.0
2025-06-05 15:35:00,593.17,594.73,593.09,594.44,1570440.0,591.4174,592.9728,591.3376,592.6836,1570440.0
2025-06-05 15:40:00,594.44,594.65,593.44,593.79,999671.0,592.6836,592.893,591.6866,592.0355,999671.0
2025-06-05 15:45:00,593.79,594.48,593.7,594.29,1294945.0,592.0355,592.7235,591.9458,592.5341,1294945.0
2025-06-05 15:50:00,594.32,594.77,592.57,592.65,2235177.0,592.564,593.0126,590.8191,590.8989,2235177.0
2025-06-05 15:55:00,592.65,593.17,592.2,592.99,4097584.0,590.8989,591.4174,590.4502,591.2379,4097584.0
2025-06-06 09:30:00,598.65,599.18,598.06,599.06,2018937.0,596.8812,597.4096,596.2929,597.29,2018937.0
2025-06-06 09:35:00,599.06,599.78,598.87,599.7,1292813.0,597.29,598.0078,597.1005,597.9281,1292813.0
2025-06-06 09:40:00,599.69,600.54,599.65,600.41,1290334.0,597.9181,598.7656,597.8782,598.636,1290334.0
2025-06-06 09:45:00,600.42,600.83,600.29,600.51,1205479.0,598.6459,599.0547,598.5163,598.7357,1205479.0
2025-06-06 09:50:00,600.51,600.56,599.98,600.18,884291.0,598.7357,598.7855,598.2072,598.4067,884291.0
2025-06-06 09:55:00,600.19,600.31,599.62,600.3,1052069.0,598.4166,598.5363,597.8483,598.5263,1052069.0
2025-06-06 10:00:00,600.31,600.48,599.61,599.72,779051.0,598.5363,598.7058,597.8383,597.948,779051.0
2025-06-06 10:05:00,599.73,600.19,599.72,600.09,571518.0,597.958,598.4166,597.948,598.3169,571518.0
2025-06-06 10:10:00,600.08,600.24,599.38,599.95,585629.0,598.3069,598.4665,597.609,598.1773,585629.0
2025-06-06 10:15:00,599.95,600.07,599.53,599.61,382669.0,598.1773,598.297,597.7586,597.8383,382669.0
2025-06-06 10:20:00,599.6,600.09,599.51,599.95,492737.0,597.8284,598.3169,597.7386,598.1773,492737.0
2025-06-06 10:25:00,599.95,600.02,598.85,599.18,708932.0,598.1773,598.2471,597.0806,597.4096,708932.0
2025-06-06 10:30:00,599.16,599.27,598.65,599.11,542332.0,597.3897,597.4993,596.8812,597.3398,542332.0
2025-06-06 10:35:00,599.09,599.59,599.02,599.57,465267.0,597.3199,597.8184,597.2501,597.7985,465267.0
2025-06-06 10:40:00,599.55,599.94,599.49,599.65,368629.0,597.7785,598.1674,597.7187,597.8782,368629.0
2025-06-06 10:45:00,599.66,599.77,599.33,599.73,349459.0,597.8882,597.9979,597.5592,597.958,349459.0
2025-06-06 10:50:00,599.72,599.85,599.56,599.64,321996.0,597.948,598.0776,597.7885,597.8682,321996.0
2025-06-06 10:55:00,599.65,599.73,599.15,599.3,336132.0,597.8782,597.958,597.3797,597.5293,336132.0
2025-06-06 11:00:00,599.29,599.65,599.21,599.61,412780.0,597.5193,597.8782,597.4395,597.8383,412780.0
2025-06-06 11:05:00,599.59,600.37,598.86,600.02,804829.0,597.8184,598.5961,597.0906,598.2471,804829.0
2025-06-06 11:10:00,600.02,600.05,599.53,599.76,380237.0,598.2471,598.277,597.7586,597.9879,380237.0
2025-06-06 11:15:00,599.77,599.79,597.65,598.0,1192119.0,597.9979,598.0178,595.8841,596.2331,1192119.0
2025-06-06 11:20:00,597.99,598.43,597.25,598.33,1363463.0,596.2231,596.6618,595.4853,596.5621,1363463.0
2025-06-06 11:25:00,598.33,598.66,598.15,598.51,447433.0,596.5621,596.8911,596.3827,596.7416,447433.0
2025-06-06 11:30:00,598.48,598.74,598.08,598.39,534124.0,596.7117,596.9709,596.3129,596.6219,534124.0
2025-06-06 11:35:00,598.42,598.45,597.96,598.21,442101.0,596.6519,596.6818,596.1932,596.4425,442101.0
2025-06-06 11:40:00,598.24,598.64,598.11,598.51,350633.0,596.4724,596.8712,596.3428,596.7416,350633.0
2025-06-06 11:45:00,598.52,598.95,598.37,598.94,387498.0,596.7516,597.1803,596.602,597.1703,387498.0
2025-06-06 11:50:00,598.95,599.23,598.93,599.0,302091.0,597.1803,597.4595,597.1603,597.2301,302091.0
2025-06-06 11:55:00,598.98,599.12,598.33,598.69,351457.0,597.2102,597.3498,596.5621,596.9211,351457.0
2025-06-06 12:00:00,598.7,598.94,598.65,598.84,256917.0,596.931,597.1703,596.8812,597.0706,256917.0
2025-06-06 12:05:00,598.83,599.02,598.77,598.97,217422.0,597.0606,597.2501,597.0008,597.2002,217422.0
2025-06-06 12:10:00,598.97,599.39,598.88,599.15,281000.0,597.2002,597.619,597.1105,597.3797,281000.0
2025-06-06 12:15:00,599.14,599.17,598.73,598.84,306081.0,597.3697,597.3996,596.9609,597.0706,306081.0
2025-06-06 12:20:00,598.84,598.99,598.45,598.63,328033.0,597.0706,597.2202,596.6818,596.8612,328033.0
2025-06-06 12:25:00,598.64,598.75,598.38,598.59,185447.0,596.8712,596.9809,596.612,596.8214,185447.0
2025-06-06 12:30:00,598.58,598.89,598.51,598.64,254106.0,596.8114,597.1205,596.7416,596.8712,254106.0
2025-06-06 12:35:00,598.67,598.69,598.19,598.27,383506.0,596.9011,596.9211,596.4225,596.5023,383506.0
2025-06-06 12:40:00,598.25,598.52,597.52,597.84,556644.0,596.4824,596.7516,595.7545,596.0736,556644.0
2025-06-06 12:45:00,597.85,598.19,597.65,598.1,361501.0,596.0835,596.4225,595.8841,596.3328,361501.0
2025-06-06 12:50:00,598.1,598.16,597.34,597.5,424792.0,596.3328,596.3926,595.575,595.7346,424792.0
2025-06-06 12:55:00,597.49,597.65,596.86,597.62,729746.0,595.7246,595.8841,595.0965,595.8542,729746.0
2025-06-06 13:00:00,597.61,597.81,597.44,597.54,372373.0,595.8442,596.0437,595.6747,595.7745,372373.0
2025-06-06 13:05:00,597.52,597.65,597.14,597.37,315398.0,595.7545,595.8841,595.3756,595.605,315398.0
2025-06-06 13:10:00,597.38,597.73,597.12,597.67,306570.0,595.6149,595.9639,595.3557,595.9041,306570.0
2025-06-06 13:15:00,597.65,598.23,597.48,598.22,402625.0,595.8841,596.4624,595.7146,596.4524,402625.0
2025-06-06 13:20:00,598.21,598.59,598.19,598.4,418440.0,596.4425,596.8214,596.4225,596.6319,418440.0
2025-06-06 13:25:00,598.4,598.42,598.1,598.19,242480.0,596.6319,596.6519,596.3328,596.4225,242480.0
2025-06-06 13:30:00,598.2,598.6,598.2,598.44,247087.0,596.4325,596.8313,596.4325,596.6718,247087.0
2025-06-06 13:35:00,598.44,598.68,598.32,598.64,182729.0,596.6718,596.9111,596.5521,596.8712,182729.0
2025-06-06 13:40:00,598.64,598.81,598.48,598.77,272349.0,596.8712,597.0407,596.7117,597.0008,272349.0
2025-06-06 13:45:00,598.77,598.92,598.76,598.86,265717.0,597.0008,597.1504,596.9908,597.0906,265717.0
2025-06-06 13:50:00,598.88,599.0,598.72,598.81,264959.0,597.1105,597.2301,596.951,597.0407,264959.0
2025-06-06 13:55:00,598.8,599.05,598.8,598.95,253665.0,597.0307,597.28,597.0307,597.1803,253665.0
2025-06-06 14:00:00,598.95,599.84,598.95,599.7,759795.0,597.1803,598.0677,597.1803,597.9281,759795.0
2025-06-06 14:05:00,599.71,599.85,599.53,599.84,319384.0,597.938,598.0776,597.7586,598.0677,319384.0
2025-06-06 14:10:00,599.84,599.87,599.66,599.71,278902.0,598.0677,598.0976,597.8882,597.938,278902.0
2025-06-06 14:15:00,599.7,600.07,599.7,600.01,414138.0,597.9281,598.297,597.9281,598.2372,414138.0
2025-06-06 14:20:00,600.01,600.13,599.7,599.9,534544.0,598.2372,598.3568,597.9281,598.1275,534544.0
2025-06-06 14:25:00,599.89,599.91,599.51,599.58,570753.0,598.1175,598.1375,597.7386,597.8084,570753.0
2025-06-06 14:30:00,599.59,600.64,599.57,600.23,1022689.0,597.8184,598.8653,597.7985,598.4565,1022689.0
2025-06-06 14:35:00,600.22,600.32,599.86,599.93,439773.0,598.4465,598.5462,598.0876,598.1574,439773.0
2025-06-06 14:40:00,599.93,600.22,599.62,599.81,412500.0,598.1574,598.4465,597.8483,598.0377,412500.0
2025-06-06 14:45:00,599.8,599.84,599.54,599.71,312058.0,598.0278,598.0677,597.7685,597.938,312058.0
2025-06-06 14:50:00,599.7,599.93,599.46,599.9,358009.0,597.9281,598.1574,597.6888,598.1275,358009.0
2025-06-06 14:55:00,599.89,600.08,599.72,599.72,306257.0,598.1175,598.3069,597.948,597.948,306257.0
2025-06-06 15:00:00,599.73,599.98,599.65,599.83,443302.0,597.958,598.2072,597.8782,598.0577,443302.0
2025-06-06 15:05:00,599.84,600.06,599.64,599.66,360111.0,598.0677,598.287,597.8682,597.8882,360111.0
2025-06-06 15:10:00,599.65,599.87,599.48,599.67,384384.0,597.8782,598.0976,597.7087,597.8982,384384.0
2025-06-06 15:15:00,599.67,599.71,599.42,599.49,375425.0,597.8982,597.938,597.6489,597.7187,375425.0
2025-06-06 15:20:00,599.49,599.49,599.18,599.31,593729.0,597.7187,597.7187,597.4096,597.5392,593729.0
2025-06-06 15:25:00,599.3,599.76,599.28,599.35,612244.0,597.5293,597.9879,597.5093,597.5791,612244.0
2025-06-06 15:30:00,599.34,599.57,599.19,599.33,503517.0,597.5691,597.7985,597.4196,597.5592,503517.0
2025-06-06 15:35:00,599.32,599.59,599.12,599.17,555855.0,597.5492,597.8184,597.3498,597.3996,555855.0
2025-06-06 15:40:00,599.17,599.34,598.99,599.31,563914.0,597.3996,597.5691,597.2202,597.5392,563914.0
2025-06-06 15:45:00,599.32,599.6,599.01,599.17,929344.0,597.5492,597.8284,597.2401,597.3996,929344.0
2025-06-06 15:50:00,599.17,599.85,599.11,599.68,1539694.0,597.3996,598.0776,597.3398,597.9081,1539694.0
2025-06-06 15:55:00,599.67,599.68,598.91,599.05,3454223.0,597.8982,597.9081,597.1404,597.28,3454223.0
2025-06-09 09:30:00,599.74,599.99,598.6,598.63,1067007.0,597.968,598.2172,596.8313,596.8612,1067007.0
2025-06-09 09:35:00,598.66,599.06,598.49,598.83,555397.0,596.8911,597.29,596.7216,597.0606,555397.0
2025-06-09 09:40:00,598.83,599.33,598.78,599.17,507787.0,597.0606,597.5592,597.0108,597.3996,507787.0
2025-06-09 09:45:00,599.17,599.43,598.99,599.42,763286.0,597.3996,597.6589,597.2202,597.6489,763286.0
2025-06-09 09:50:00,599.41,599.46,599.17,599.4,619074.0,597.6389,597.6888,597.3996,597.629,619074.0
2025-06-09 09:55:00,599.41,599.45,598.89,598.89,539483.0,597.6389,597.6788,597.1205,597.1205,539483.0
2025-06-09 10:00:00,598.93,599.4,598.79,599.02,691873.0,597.1603,597.629,597.0208,597.2501,691873.0
2025-06-09 10:05:00,599.01,599.26,599.0,599.16,537740.0,597.2401,597.4894,597.2301,597.3897,537740.0
2025-06-09 10:10:00,599.15,599.64,599.12,599.62,607311.0,597.3797,597.8682,597.3498,597.8483,607311.0
2025-06-09 10:15:00,599.61,599.79,599.38,599.63,429193.0,597.8383,598.0178,597.609,597.8583,429193.0
2025-06-09 10:20:00,599.63,599.94,599.63,599.82,571687.0,597.8583,598.1674,597.8583,598.0477,571687.0
2025-06-09 10:25:00,599.82,599.97,599.67,599.71,504449.0,598.0477,598.1973,597.8982,597.938,504449.0
2025-06-09 10:30:00,599.71,600.4,599.59,600.06,1212027.0,597.938,598.626,597.8184,598.287,1212027.0
2025-06-09 10:35:00,600.06,600.08,599.68,599.89,522844.0,598.287,598.3069,597.9081,598.1175,522844.0
2025-06-09 10:40:00,599.9,599.98,599.4,599.46,546367.0,598.1275,598.2072,597.629,597.6888,546367.0
2025-06-09 10:45:00,599.45,599.48,599.14,599.24,500991.0,597.6788,597.7087,597.3697,597.4694,500991.0
2025-06-09 10:50:00,599.22,599.55,599.03,599.27,398746.0,597.4495,597.7785,597.2601,597.4993,398746.0
2025-06-09 10:55:00,599.28,599.52,599.21,599.51,296367.0,597.5093,597.7486,597.4395,597.7386,296367.0
2025-06-09 11:00:00,599.52,599.76,599.47,599.62,467196.0,597.7486,597.9879,597.6988,597.8483,467196.0
2025-06-09 11:05:00,599.62,599.86,599.61,599.78,319978.0,597.8483,598.0876,597.8383,598.0078,319978.0
2025-06-09 11:10:00,599.78,599.86,599.5,599.53,298881.0,598.0078,598.0876,597.7287,597.7586,298881.0
2025-06-09 11:15:00,599.54,599.71,599.25,599.39,278656.0,597.7685,597.938,597.4794,597.619,278656.0
2025-06-09 11:20:00,599.38,599.6,599.1,599.42,251201.0,597.609,597.8284,597.3298,597.6489,251201.0
2025-06-09 11:25:00,599.41,599.46,599.05,599.22,197355.0,597.6389,597.6888,597.28,597.4495,197355.0
2025-06-09 11:30:00,599.22,599.55,599.19,599.44,265789.0,597.4495,597.7785,597.4196,597.6688,265789.0
2025-06-09 11:35:00,599.43,599.73,599.41,599.71,314524.0,597.6589,597.958,597.6389,597.938,314524.0
2025-06-09 11:40:00,599.7,599.76,599.5,599.63,207627.0,597.9281,597.9879,597.7287,597.8583,207627.0
2025-06-09 11:45:00,599.65,599.79,599.52,599.68,228146.0,597.8782,598.0178,597.7486,597.9081,228146.0
2025-06-09 11:50:00,599.69,599.99,599.69,599.94,322165.0,597.9181,598.2172,597.9181,598.1674,322165.0
2025-06-09 11:55:00,599.94,600.01,599.76,599.85,340191.0,598.1674,598.2372,597.9879,598.0776,340191.0
2025-06-09 12:00:00,599.86,600.02,599.68,599.87,328930.0,598.0876,598.2471,597.9081,598.0976,328930.0
2025-06-09 12:05:00,599.86,599.98,599.36,599.6,285982.0,598.0876,598.2072,597.5891,597.8284,285982.0
2025-06-09 12:10:00,599.59,599.89,599.5,599.82,321385.0,597.8184,598.1175,597.7287,598.0477,321385.0
2025-06-09 12:15:00,599.82,599.87,599.61,599.79,152449.0,598.0477,598.0976,597.8383,598.0178,152449.0
2025-06-09 12:20:00,599.8,600.01,599.73,599.97,263589.0,598.0278,598.2372,597.958,598.1973,263589.0
2025-06-09 12:25:00,599.97,600.01,599.75,599.79,251007.0,598.1973,598.2372,597.9779,598.0178,251007.0
2025-06-09 12:30:00,599.78,600.1,599.78,600.09,223735.0,598.0078,598.3269,598.0078,598.3169,223735.0
2025-06-09 12:35:00,600.08,600.2,600.01,600.16,332459.0,598.3069,598.4266,598.2372,598.3867,332459.0
2025-06-09 12:40:00,600.16,600.34,600.04,600.33,236349.0,598.3867,598.5662,598.2671,598.5562,236349.0
2025-06-09 12:45:00,600.33,600.52,600.24,600.41,358442.0,598.5562,598.7456,598.4665,598.636,358442.0
2025-06-09 12:50:00,600.41,601.1,600.4,600.93,760907.0,598.636,599.3239,598.626,599.1544,760907.0
2025-06-09 12:55:00,600.93,600.95,600.54,600.67,354674.0,599.1544,599.1744,598.7656,598.8952,354674.0
2025-06-09 13:00:00,600.69,600.85,600.54,600.77,314063.0,598.9151,599.0747,598.7656,598.9949,314063.0
2025-06-09 13:05:00,600.77,601.0,600.77,600.8,304072.0,598.9949,599.2242,598.9949,599.0248,304072.0
2025-06-09 13:10:00,600.8,600.87,600.49,600.68,318990.0,599.0248,599.0946,598.7157,598.9052,318990.0
2025-06-09 13:15:00,600.66,600.69,600.1,600.3,327977.0,598.8852,598.9151,598.3269,598.5263,327977.0
2025-06-09 13:20:00,600.31,600.59,600.19,600.58,214656.0,598.5363,598.8154,598.4166,598.8055,214656.0
2025-06-09 13:25:00,600.59,601.13,600.59,600.83,380629.0,598.8154,599.3538,598.8154,599.0547,380629.0
2025-06-09 13:30:00,600.83,600.83,600.56,600.64,246850.0,599.0547,599.0547,598.7855,598.8653,246850.0
2025-06-09 13:35:00,600.66,600.89,600.6,600.84,216417.0,598.8852,599.1146,598.8254,599.0647,216417.0
2025-06-09 13:40:00,600.84,601.03,600.76,601.02,335686.0,599.0647,599.2541,598.9849,599.2442,335686.0
2025-06-09 13:45:00,601.02,601.04,600.89,600.92,205765.0,599.2442,599.2641,599.1146,599.1445,205765.0
2025-06-09 13:50:00,600.92,601.22,600.92,601.1,306688.0,599.1445,599.4436,599.1445,599.3239,306688.0
2025-06-09 13:55:00,601.1,601.15,600.87,600.94,246980.0,599.3239,599.3738,599.0946,599.1644,246980.0
2025-06-09 14:00:00,600.94,601.08,600.82,600.85,399269.0,599.1644,599.304,599.0448,599.0747,399269.0
2025-06-09 14:05:00,600.86,600.98,600.74,600.84,235128.0,599.0846,599.2043,598.965,599.0647,235128.0
2025-06-09 14:10:00,600.84,601.08,600.83,601.05,239228.0,599.0647,599.304,599.0547,599.2741,239228.0
2025-06-09 14:15:00,601.04,601.13,600.91,601.01,156848.0,599.2641,599.3538,599.1345,599.2342,156848.0
2025-06-09 14:20:00,600.99,601.15,600.98,601.07,164432.0,599.2143,599.3738,599.2043,599.294,164432.0
2025-06-09 14:25:00,601.06,601.25,601.0,601.05,294822.0,599.2841,599.4735,599.2242,599.2741,294822.0
2025-06-09 14:30:00,601.02,601.17,600.96,601.0,279915.0,599.2442,599.3937,599.1843,599.2242,279915.0
2025-06-09 14:35:00,601.01,601.09,600.49,600.59,518993.0,599.2342,599.314,598.7157,598.8154,518993.0
2025-06-09 14:40:00,600.59,600.7,600.34,600.63,605296.0,598.8154,598.9251,598.5662,598.8553,605296.0
2025-06-09 14:45:00,600.64,600.94,600.6,600.79,304811.0,598.8653,599.1644,598.8254,599.0149,304811.0
2025-06-09 14:50:00,600.8,600.89,600.74,600.87,222257.0,599.0248,599.1146,598.965,599.0946,222257.0
2025-06-09 14:55:00,600.86,601.22,600.85,601.0,755050.0,599.0846,599.4436,599.0747,599.2242,755050.0
2025-06-09 15:00:00,601.0,601.14,600.94,601.03,400891.0,599.2242,599.3638,599.1644,599.2541,400891.0
2025-06-09 15:05:00,601.03,601.08,600.74,600.9,348949.0,599.2541,599.304,598.965,599.1245,348949.0
2025-06-09 15:10:00,600.89,601.03,600.61,600.64,317509.0,599.1146,599.2541,598.8354,598.8653,317509.0
2025-06-09 15:15:00,600.64,600.73,600.53,600.62,298309.0,598.8653,598.955,598.7556,598.8454,298309.0
2025-06-09 15:20:00,600.62,600.67,600.33,600.48,419299.0,598.8454,598.8952,598.5562,598.7058,419299.0
2025-06-09 15:25:00,600.46,600.61,600.36,600.54,353586.0,598.6858,598.8354,598.5861,598.7656,353586.0
2025-06-09 15:30:00,600.53,600.56,600.23,600.4,633366.0,598.7556,598.7855,598.4565,598.626,633366.0
2025-06-09 15:35:00,600.4,600.74,600.36,600.41,716264.0,598.626,598.965,598.5861,598.636,716264.0
2025-06-09 15:40:00,600.42,600.46,600.11,600.19,691278.0,598.6459,598.6858,598.3369,598.4166,691278.0
2025-06-09 15:45:00,600.19,600.31,599.9,600.26,932111.0,598.4166,598.5363,598.1275,598.4864,932111.0
2025-06-09 15:50:00,600.27,600.71,599.94,599.95,1423115.0,598.4964,598.9351,598.1674,598.1773,1423115.0
2025-06-09 15:55:00,599.95,600.4,599.42,599.56,3800298.0,598.1773,598.626,597.6489,597.7885,3800298.0
2025-06-10 09:30:00,600.22,600.96,600.2,600.38,1026834.0,598.4465,599.1843,598.4266,598.6061,1026834.0
2025-06-10 09:35:00,600.36,600.98,600.28,600.82,605834.0,598.5861,599.2043,598.5064,599.0448,605834.0
2025-06-10 09:40:00,600.81,600.98,600.16,600.51,675883.0,599.0348,599.2043,598.3867,598.7357,675883.0
2025-06-10 09:45:00,600.51,600.85,600.34,600.77,519848.0,598.7357,599.0747,598.5662,598.9949,519848.0
2025-06-10 09:50:00,600.77,601.13,600.45,600.55,632509.0,598.9949,599.3538,598.6759,598.7756,632509.0
2025-06-10 09:55:00,600.55,600.68,600.33,600.57,563799.0,598.7756,598.9052,598.5562,598.7955,563799.0
2025-06-10 10:00:00,600.57,600.89,600.51,600.74,467611.0,598.7955,599.1146,598.7357,598.965,467611.0
2025-06-10 10:05:00,600.74,600.92,600.58,600.68,315937.0,598.965,599.1445,598.8055,598.9052,315937.0
2025-06-10 10:10:00,600.68,601.11,600.66,600.96,492332.0,598.9052,599.3339,598.8852,599.1843,492332.0
2025-06-10 10:15:00,600.93,601.22,600.92,601.08,340139.0,599.1544,599.4436,599.1445,599.304,340139.0
2025-06-10 10:20:00,601.08,601.27,600.89,601.24,409284.0,599.304,599.4934,599.1146,599.4635,409284.0
2025-06-10 10:25:00,601.23,601.26,600.92,601.19,500512.0,599.4536,599.4835,599.1445,599.4137,500512.0
2025-06-10 10:30:00,601.2,601.29,601.0,601.1,400997.0,599.4236,599.5134,599.2242,599.3239,400997.0
2025-06-10 10:35:00,601.1,601.28,601.04,601.24,334607.0,599.3239,599.5034,599.2641,599.4635,334607.0
2025-06-10 10:40:00,601.24,601.81,601.18,601.54,609205.0,599.4635,600.0318,599.4037,599.7626,609205.0
2025-06-10 10:45:00,601.54,601.61,601.34,601.47,486274.0,599.7626,599.8324,599.5632,599.6928,486274.0
2025-06-10 10:50:00,601.46,601.61,601.33,601.51,310130.0,599.6829,599.8324,599.5533,599.7327,310130.0
2025-06-10 10:55:00,601.5,601.52,601.02,601.06,503255.0,599.7228,599.7427,599.2442,599.2841,503255.0
2025-06-10 11:00:00,601.07,601.39,600.93,601.36,461469.0,599.294,599.6131,599.1544,599.5832,461469.0
2025-06-10 11:05:00,601.35,601.49,601.02,601.04,427717.0,599.5732,599.7128,599.2442,599.2641,427717.0
2025-06-10 11:10:00,601.04,601.31,600.88,601.19,414251.0,599.2641,599.5333,599.1046,599.4137,414251.0
2025-06-10 11:15:00,601.2,601.38,601.09,601.29,274455.0,599.4236,599.6031,599.314,599.5134,274455.0
2025-06-10 11:20:00,601.28,601.33,601.06,601.14,351873.0,599.5034,599.5533,599.2841,599.3638,351873.0
2025-06-10 11:25:00,601.14,601.45,601.08,601.18,456490.0,599.3638,599.6729,599.304,599.4037,456490.0
2025-06-10 11:30:00,601.16,601.16,599.09,600.04,2001993.0,599.3838,599.3838,597.3199,598.2671,2001993.0
2025-06-10 11:35:00,600.03,600.46,599.88,600.45,949732.0,598.2571,598.6858,598.1075,598.6759,949732.0
2025-06-10 11:40:00,600.44,600.83,600.3,600.78,598136.0,598.6659,599.0547,598.5263,599.0049,598136.0
2025-06-10 11:45:00,600.78,600.98,600.66,600.86,378813.0,599.0049,599.2043,598.8852,599.0846,378813.0
2025-06-10 11:50:00,600.85,601.23,600.84,601.13,455530.0,599.0747,599.4536,599.0647,599.3538,455530.0
2025-06-10 11:55:00,601.13,601.29,601.08,601.27,311810.0,599.3538,599.5134,599.304,599.4934,311810.0
2025-06-10 12:00:00,601.26,601.82,601.22,601.6,712603.0,599.4835,600.0418,599.4436,599.8225,712603.0
2025-06-10 12:05:00,601.59,601.79,601.54,601.59,366732.0,599.8125,600.0119,599.7626,599.8125,366732.0
2025-06-10 12:10:00,601.6,601.75,601.36,601.57,356731.0,599.8225,599.972,599.5832,599.7925,356731.0
2025-06-10 12:15:00,601.56,601.72,601.46,601.64,278153.0,599.7826,599.9421,599.6829,599.8623,278153.0
2025-06-10 12:20:00,601.63,601.8,601.55,601.75,277496.0,599.8524,600.0219,599.7726,599.972,277496.0
2025-06-10 12:25:00,601.75,601.98,601.65,601.88,387196.0,599.972,600.2013,599.8723,600.1016,387196.0
2025-06-10 12:30:00,601.88,602.0,601.82,601.97,325324.0,600.1016,600.2213,600.0418,600.1914,325324.0
2025-06-10 12:35:00,601.95,602.07,601.84,601.99,343526.0,600.1714,600.2911,600.0617,600.2113,343526.0
2025-06-10 12:40:00,601.98,602.0,601.74,601.77,319323.0,600.2013,600.2213,599.962,599.992,319323.0
2025-06-10 12:45:00,601.77,602.09,601.77,601.93,350246.0,599.992,600.311,599.992,600.1515,350246.0
2025-06-10 12:50:00,601.93,602.25,601.92,602.22,287776.0,600.1515,600.4705,600.1415,600.4406,287776.0
2025-06-10 12:55:00,602.21,602.29,602.11,602.17,306521.0,600.4307,600.5104,600.331,600.3908,306521.0
2025-06-10 13:00:00,602.17,602.21,601.8,601.88,379714.0,600.3908,600.4307,600.0219,600.1016,379714.0
2025-06-10 13:05:00,601.88,602.14,601.72,602.1,371119.0,600.1016,600.3609,599.9421,600.321,371119.0
2025-06-10 13:10:00,602.1,602.67,602.08,602.49,569420.0,600.321,600.8893,600.301,600.7098,569420.0
2025-06-10 13:15:00,602.49,602.59,602.18,602.21,408117.0,600.7098,600.8095,600.4007,600.4307,408117.0
2025-06-10 13:20:00,602.22,602.4,602.18,602.21,269242.0,600.4406,600.6201,600.4007,600.4307,269242.0
2025-06-10 13:25:00,602.22,602.27,601.85,601.91,469893.0,600.4406,600.4905,600.0717,600.1315,469893.0
2025-06-10 13:30:00,601.9,601.94,601.72,601.88,373776.0,600.1216,600.1615,599.9421,600.1016,373776.0
2025-06-10 13:35:00,601.88,602.01,601.78,601.84,281128.0,600.1016,600.2312,600.0019,600.0617,281128.0
2025-06-10 13:40:00,601.84,601.85,601.55,601.68,408470.0,600.0617,600.0717,599.7726,599.9022,408470.0
2025-06-10 13:45:00,601.68,601.72,601.41,601.53,285331.0,599.9022,599.9421,599.633,599.7527,285331.0
2025-06-10 13:50:00,601.53,601.76,601.5,601.62,433255.0,599.7527,599.982,599.7228,599.8424,433255.0
2025-06-10 13:55:00,601.62,601.69,601.27,601.32,340080.0,599.8424,599.9122,599.4934,599.5433,340080.0
2025-06-10 14:00:00,601.33,601.33,600.12,600.7,1835668.0,599.5533,599.5533,598.3468,598.9251,1835668.0
2025-06-10 14:05:00,600.69,601.08,600.33,600.96,677950.0,598.9151,599.304,598.5562,599.1843,677950.0
2025-06-10 14:10:00,600.97,600.98,600.58,600.77,367230.0,599.1943,599.2043,598.8055,598.9949,367230.0
2025-06-10 14:15:00,600.76,601.06,600.73,600.95,296527.0,598.9849,599.2841,598.955,599.1744,296527.0
2025-06-10 14:20:00,600.96,601.13,600.79,601.07,368428.0,599.1843,599.3538,599.0149,599.294,368428.0
2025-06-10 14:25:00,601.07,601.09,600.69,600.93,342364.0,599.294,599.314,598.9151,599.1544,342364.0
2025-06-10 14:30:00,600.92,601.12,600.85,601.08,427520.0,599.1445,599.3439,599.0747,599.304,427520.0
2025-06-10 14:35:00,601.07,601.41,601.07,601.28,575284.0,599.294,599.633,599.294,599.5034,575284.0
2025-06-10 14:40:00,601.28,601.39,601.18,601.35,290308.0,599.5034,599.6131,599.4037,599.5732,290308.0
2025-06-10 14:45:00,601.35,601.47,601.28,601.38,284827.0,599.5732,599.6928,599.5034,599.6031,284827.0
2025-06-10 14:50:00,601.39,601.93,601.38,601.92,583292.0,599.6131,600.1515,599.6031,600.1415,583292.0
2025-06-10 14:55:00,601.92,602.89,601.9,602.4,1507953.0,600.1415,601.1086,600.1216,600.6201,1507953.0
2025-06-10 15:00:00,602.4,603.02,602.38,602.88,932026.0,600.6201,601.2383,600.6002,601.0987,932026.0
2025-06-10 15:05:00,602.89,603.47,602.85,603.09,980691.0,601.1086,601.6869,601.0688,601.3081,980691.0
2025-06-10 15:10:00,603.08,603.19,602.83,602.9,583504.0,601.2981,601.4078,601.0488,601.1186,583504.0
2025-06-10 15:15:00,602.91,602.96,602.31,602.63,851470.0,601.1286,601.1784,600.5304,600.8494,851470.0
2025-06-10 15:20:00,602.63,602.89,602.49,602.78,521376.0,600.8494,601.1086,600.7098,600.999,521376.0
2025-06-10 15:25:00,602.78,602.82,602.57,602.63,449029.0,600.999,601.0389,600.7896,600.8494,449029.0
2025-06-10 15:30:00,602.63,602.66,602.16,602.44,691011.0,600.8494,600.8793,600.3808,600.66,691011.0
2025-06-10 15:35:00,602.44,602.44,601.99,602.19,664962.0,600.66,600.66,600.2113,600.4107,664962.0
2025-06-10 15:40:00,602.18,602.33,601.61,602.08,809708.0,600.4007,600.5503,599.8324,600.301,809708.0
2025-06-10 15:45:00,602.1,602.22,601.84,601.93,766940.0,600.321,600.4406,600.0617,600.1515,766940.0
2025-06-10 15:50:00,601.93,602.46,601.77,602.36,1581295.0,600.1515,600.6799,599.992,600.5802,1581295.0
2025-06-10 15:55:00,602.38,603.23,602.29,603.05,3726631.0,600.6002,601.4476,600.5104,601.2682,3726631.0
2025-06-11 09:30:00,604.19,604.25,602.88,603.1,1520248.0,602.4048,602.4646,601.0987,601.318,1520248.0
2025-06-11 09:35:00,603.09,603.62,602.8,603.45,838562.0,601.3081,601.8365,601.0189,601.667,838562.0
2025-06-11 09:40:00,603.44,603.64,603.11,603.2,808569.0,601.657,601.8564,601.328,601.4177,808569.0
2025-06-11 09:45:00,603.19,603.25,602.25,603.08,951430.0,601.4078,601.4676,600.4705,601.2981,951430.0
2025-06-11 09:50:00,603.08,603.86,603.01,603.63,771722.0,601.2981,602.0758,601.2283,601.8465,771722.0
2025-06-11 09:55:00,603.62,603.9,603.38,603.65,493721.0,601.8365,602.1157,601.5972,601.8664,493721.0
2025-06-11 10:00:00,603.66,603.94,603.41,603.6,466688.0,601.8764,602.1555,601.6271,601.8165,466688.0
2025-06-11 10:05:00,603.61,603.96,603.3,603.93,427969.0,601.8265,602.1755,601.5174,602.1456,427969.0
2025-06-11 10:10:00,603.94,604.16,603.78,604.14,455752.0,602.1555,602.3749,601.996,602.355,455752.0
2025-06-11 10:15:00,604.14,604.57,604.0,604.52,529244.0,602.355,602.7837,602.2154,602.7338,529244.0
2025-06-11 10:20:00,604.52,604.68,604.35,604.6,417162.0,602.7338,602.8934,602.5643,602.8136,417162.0
2025-06-11 10:25:00,604.59,604.89,604.58,604.74,568701.0,602.8036,603.1027,602.7937,602.9532,568701.0
2025-06-11 10:30:00,604.74,604.79,604.44,604.77,489437.0,602.9532,603.003,602.6541,602.9831,489437.0
2025-06-11 10:35:00,604.79,604.82,604.52,604.68,256466.0,603.003,603.0329,602.7338,602.8934,256466.0
2025-06-11 10:40:00,604.69,604.76,604.38,604.75,351551.0,602.9033,602.9731,602.5942,602.9632,351551.0
2025-06-11 10:45:00,604.76,604.97,604.61,604.64,352364.0,602.9731,603.1825,602.8236,602.8535,352364.0
2025-06-11 10:50:00,604.63,604.91,604.6,604.85,325229.0,602.8435,603.1227,602.8136,603.0629,325229.0
2025-06-11 10:55:00,604.84,605.06,604.63,604.7,502752.0,603.0529,603.2722,602.8435,602.9133,502752.0
2025-06-11 11:00:00,604.7,604.99,604.66,604.97,372212.0,602.9133,603.2024,602.8734,603.1825,372212.0
2025-06-11 11:05:00,604.96,604.97,603.68,603.74,751150.0,603.1725,603.1825,601.8963,601.9561,751150.0
2025-06-11 11:10:00,603.71,604.51,603.46,604.26,755155.0,601.9262,602.7239,601.677,602.4746,755155.0
2025-06-11 11:15:00,604.28,604.77,604.26,604.67,350223.0,602.4945,602.9831,602.4746,602.8834,350223.0
2025-06-11 11:20:00,604.67,604.68,604.43,604.62,254021.0,602.8834,602.8934,602.6441,602.8335,254021.0
2025-06-11 11:25:00,604.62,604.65,604.12,604.22,332590.0,602.8335,602.8634,602.335,602.4347,332590.0
2025-06-11 11:30:00,604.21,604.3,604.0,604.15,274553.0,602.4247,602.5145,602.2154,602.3649,274553.0
2025-06-11 11:35:00,604.14,604.44,603.99,604.06,261518.0,602.355,602.6541,602.2054,602.2752,261518.0
2025-06-11 11:40:00,604.05,604.15,603.68,603.76,309965.0,602.2652,602.3649,601.8963,601.9761,309965.0
2025-06-11 11:45:00,603.75,604.03,603.23,603.66,542976.0,601.9661,602.2453,601.4476,601.8764,542976.0
2025-06-11 11:50:00,603.65,604.22,603.54,604.15,367151.0,601.8664,602.4347,601.7567,602.3649,367151.0
2025-06-11 11:55:00,604.16,604.17,603.49,603.58,419075.0,602.3749,602.3849,601.7069,601.7966,419075.0
2025-06-11 12:00:00,603.59,603.87,603.23,603.35,476065.0,601.8066,602.0858,601.4476,601.5673,476065.0
2025-06-11 12:05:00,603.35,603.38,602.45,603.01,848073.0,601.5673,601.5972,600.6699,601.2283,848073.0
2025-06-11 12:10:00,603.02,603.07,602.22,602.79,723398.0,601.2383,601.2881,600.4406,601.0089,723398.0
2025-06-11 12:15:00,602.79,603.01,602.22,602.4,529877.0,601.0089,601.2283,600.4406,600.6201,529877.0
2025-06-11 12:20:00,602.41,602.66,601.96,602.56,653379.0,600.6301,600.8793,600.1814,600.7796,653379.0
2025-06-11 12:25:00,602.55,603.24,602.5,603.22,454655.0,600.7697,601.4576,600.7198,601.4377,454655.0
2025-06-11 12:30:00,603.21,603.56,603.18,603.29,448163.0,601.4277,601.7767,601.3978,601.5075,448163.0
2025-06-11 12:35:00,603.26,603.33,602.74,602.87,336058.0,601.4776,601.5473,600.9591,601.0887,336058.0
2025-06-11 12:40:00,602.87,603.17,602.74,603.06,308351.0,601.0887,601.3878,600.9591,601.2781,308351.0
2025-06-11 12:45:00,603.06,603.57,602.92,603.38,473219.0,601.2781,601.7866,601.1386,601.5972,473219.0
2025-06-11 12:50:00,603.39,603.6,603.13,603.28,327551.0,601.6072,601.8165,601.3479,601.4975,327551.0
2025-06-11 12:55:00,603.29,603.5,603.22,603.42,327030.0,601.5075,601.7168,601.4377,601.6371,327030.0
2025-06-11 13:00:00,603.4,604.1,603.26,604.04,495323.0,601.6171,602.3151,601.4776,602.2552,495323.0
2025-06-11 13:05:00,604.04,604.25,603.78,604.23,399672.0,602.2552,602.4646,601.996,602.4447,399672.0
2025-06-11 13:10:00,604.22,604.29,603.91,603.94,360079.0,602.4347,602.5045,602.1256,602.1555,360079.0
2025-06-11 13:15:00,603.95,604.19,603.76,603.99,212683.0,602.1655,602.4048,601.9761,602.2054,212683.0
2025-06-11 13:20:00,604.0,604.25,603.97,604.21,181204.0,602.2154,602.4646,602.1855,602.4247,181204.0
2025-06-11 13:25:00,604.22,604.43,604.22,604.35,273300.0,602.4347,602.6441,602.4347,602.5643,273300.0
2025-06-11 13:30:00,604.35,604.45,603.91,603.96,362264.0,602.5643,602.664,602.1256,602.1755,362264.0
2025-06-11 13:35:00,603.95,604.01,603.66,603.86,326776.0,602.1655,602.2253,601.8764,602.0758,326776.0
2025-06-11 13:40:00,603.87,604.09,603.16,603.67,410655.0,602.0858,602.3051,601.3778,601.8863,410655.0
2025-06-11 13:45:00,603.67,603.73,603.06,603.09,341173.0,601.8863,601.9462,601.2781,601.3081,341173.0
2025-06-11 13:50:00,603.11,603.25,602.83,603.1,341494.0,601.328,601.4676,601.0488,601.318,341494.0
2025-06-11 13:55:00,603.11,603.31,602.36,602.51,458138.0,601.328,601.5274,600.5802,600.7298,458138.0
2025-06-11 14:00:00,602.51,602.78,600.38,601.07,1608039.0,600.7298,600.999,598.6061,599.294,1608039.0
2025-06-11 14:05:00,601.06,601.91,600.89,601.68,1146661.0,599.2841,600.1315,599.1146,599.9022,1146661.0
2025-06-11 14:10:00,601.68,601.69,600.4,600.41,981707.0,599.9022,599.9122,598.626,598.636,981707.0
2025-06-11 14:15:00,600.42,600.52,599.27,600.3,1780580.0,598.6459,598.7456,597.4993,598.5263,1780580.0
2025-06-11 14:20:00,600.3,601.06,600.21,600.88,892525.0,598.5263,599.2841,598.4366,599.1046,892525.0
2025-06-11 14:25:00,600.91,601.26,600.44,600.71,764513.0,599.1345,599.4835,598.6659,598.9351,764513.0
2025-06-11 14:30:00,600.73,601.53,599.86,601.21,1417318.0,598.955,599.7527,598.0876,599.4336,1417318.0
2025-06-11 14:35:00,601.18,601.83,600.89,601.64,675550.0,599.4037,600.0518,599.1146,599.8623,675550.0
2025-06-11 14:40:00,601.63,602.05,601.35,601.99,623691.0,599.8524,600.2711,599.5732,600.2113,623691.0
2025-06-11 14:45:00,601.97,602.16,601.86,602.1,396763.0,600.1914,600.3808,600.0817,600.321,396763.0
2025-06-11 14:50:00,602.08,602.08,601.25,601.38,768246.0,600.301,600.301,599.4735,599.6031,768246.0
2025-06-11 14:55:00,601.39,601.4,600.66,600.79,824818.0,599.6131,599.623,598.8852,599.0149,824818.0
2025-06-11 15:00:00,600.82,600.97,600.25,600.5,658099.0,599.0448,599.1943,598.4764,598.7257,658099.0
2025-06-11 15:05:00,600.5,600.87,599.93,600.74,738244.0,598.7257,599.0946,598.1574,598.965,738244.0
2025-06-11 15:10:00,600.73,600.99,600.48,600.87,452186.0,598.955,599.2143,598.7058,599.0946,452186.0
2025-06-11 15:15:00,600.88,600.96,600.16,600.2,578979.0,599.1046,599.1843,598.3867,598.4266,578979.0
2025-06-11 15:20:00,600.19,601.02,600.1,600.89,530100.0,598.4166,599.2442,598.3269,599.1146,530100.0
2025-06-11 15:25:00,600.94,601.12,600.22,600.48,919939.0,599.1644,599.3439,598.4465,598.7058,919939.0
2025-06-11 15:30:00,600.47,600.98,599.78,599.82,773027.0,598.6958,599.2043,598.0078,598.0477,773027.0
2025-06-11 15:35:00,599.8,600.76,599.73,600.58,824907.0,598.0278,598.9849,597.958,598.8055,824907.0
2025-06-11 15:40:00,600.57,600.85,600.27,600.73,627136.0,598.7955,599.0747,598.4964,598.955,627136.0
2025-06-11 15:45:00,600.74,601.09,600.25,600.36,835099.0,598.965,599.314,598.4764,598.5861,835099.0
2025-06-11 15:50:00,600.35,601.22,600.28,600.91,1497027.0,598.5762,599.4436,598.5064,599.1345,1497027.0
2025-06-11 15:55:00,600.89,601.59,600.8,601.39,3402547.0,599.1146,599.8125,599.0248,599.6131,3402547.0
2025-06-12 09:30:00,600.02,600.67,599.64,599.75,1110113.0,598.2471,598.8952,597.8682,597.9779,1110113.0
2025-06-12 09:35:00,599.76,600.53,599.52,600.32,926155.0,597.9879,598.7556,597.7486,598.5462,926155.0
2025-06-12 09:40:00,600.32,600.82,600.19,600.7,676437.0,598.5462,599.0448,598.4166,598.9251,676437.0
2025-06-12 09:45:00,600.7,600.95,600.4,600.91,580949.0,598.9251,599.1744,598.626,599.1345,580949.0
2025-06-12 09:50:00,600.89,601.24,600.65,601.03,713291.0,599.1146,599.4635,598.8753,599.2541,713291.0
2025-06-12 09:55:00,601.02,601.02,600.36,600.77,523913.0,599.2442,599.2442,598.5861,598.9949,523913.0
2025-06-12 10:00:00,600.76,601.1,600.61,600.88,472069.0,598.9849,599.3239,598.8354,599.1046,472069.0
2025-06-12 10:05:00,600.89,601.66,600.74,601.43,785967.0,599.1146,599.8823,598.965,599.653,785967.0
2025-06-12 10:10:00,601.46,601.93,601.38,601.87,486745.0,599.6829,600.1515,599.6031,600.0917,486745.0
2025-06-12 10:15:00,601.87,602.35,601.78,602.21,810277.0,600.0917,600.5702,600.0019,600.4307,810277.0
2025-06-12 10:20:00,602.21,602.46,602.09,602.25,597695.0,600.4307,600.6799,600.311,600.4705,597695.0
2025-06-12 10:25:00,602.25,602.64,601.98,602.48,857114.0,600.4705,600.8594,600.2013,600.6999,857114.0
2025-06-12 10:30:00,602.49,602.72,602.35,602.61,496446.0,600.7098,600.9391,600.5702,600.8295,496446.0
2025-06-12 10:35:00,602.57,603.02,602.43,602.89,567591.0,600.7896,601.2383,600.65,601.1086,567591.0
2025-06-12 10:40:00,602.9,603.12,602.84,602.95,483012.0,601.1186,601.338,601.0588,601.1685,483012.0
2025-06-12 10:45:00,602.95,603.13,602.88,603.04,448511.0,601.1685,601.3479,601.0987,601.2582,448511.0
2025-06-12 10:50:00,603.04,603.05,602.78,602.83,510255.0,601.2582,601.2682,600.999,601.0488,510255.0
2025-06-12 10:55:00,602.84,602.93,602.58,602.64,540828.0,601.0588,601.1485,600.7996,600.8594,540828.0
2025-06-12 11:00:00,602.65,603.62,602.65,603.49,914765.0,600.8694,601.8365,600.8694,601.7069,914765.0
2025-06-12 11:05:00,603.47,603.51,603.09,603.2,442855.0,601.6869,601.7268,601.3081,601.4177,442855.0
2025-06-12 11:10:00,603.21,603.3,602.94,603.19,404946.0,601.4277,601.5174,601.1585,601.4078,404946.0
2025-06-12 11:15:00,603.19,603.3,602.43,602.64,1017265.0,601.4078,601.5174,600.65,600.8594,1017265.0
2025-06-12 11:20:00,602.64,602.77,601.54,601.98,1368864.0,600.8594,600.989,599.7626,600.2013,1368864.0
2025-06-12 11:25:00,601.97,602.49,601.71,602.45,877897.0,600.1914,600.7098,599.9321,600.6699,877897.0
2025-06-12 11:30:00,602.45,602.61,601.97,602.27,544587.0,600.6699,600.8295,600.1914,600.4905,544587.0
2025-06-12 11:35:00,602.28,602.53,602.02,602.14,348333.0,600.5004,600.7497,600.2412,600.3609,348333.0
2025-06-12 11:40:00,602.14,602.5,602.08,602.37,231487.0,600.3609,600.7198,600.301,600.5902,231487.0
2025-06-12 11:45:00,602.36,602.39,601.86,602.01,386989.0,600.5802,600.6101,600.0817,600.2312,386989.0
2025-06-12 11:50:00,602.0,602.27,601.74,602.25,482049.0,600.2213,600.4905,599.962,600.4705,482049.0
2025-06-12 11:55:00,602.26,602.55,602.12,602.47,350247.0,600.4805,600.7697,600.3409,600.6899,350247.0
2025-06-12 12:00:00,602.48,602.83,601.91,602.14,617791.0,600.6999,601.0488,600.1315,600.3609,617791.0
2025-06-12 12:05:00,602.1,602.78,601.99,602.65,863357.0,600.321,600.999,600.2113,600.8694,863357.0
2025-06-12 12:10:00,602.67,603.32,602.63,602.92,521303.0,600.8893,601.5374,600.8494,601.1386,521303.0
2025-06-12 12:15:00,602.92,603.1,602.65,602.75,384557.0,601.1386,601.318,600.8694,600.9691,384557.0
2025-06-12 12:20:00,602.75,602.9,602.17,602.3,332541.0,600.9691,601.1186,600.3908,600.5204,332541.0
2025-06-12 12:25:00,602.31,603.16,602.29,603.0,477764.0,600.5304,601.3778,600.5104,601.2183,477764.0
2025-06-12 12:30:00,602.99,603.0,602.02,602.83,806762.0,601.2084,601.2183,600.2412,601.0488,806762.0
2025-06-12 12:35:00,602.81,603.42,602.8,603.28,443848.0,601.0289,601.6371,601.0189,601.4975,443848.0
2025-06-12 12:40:00,603.31,603.32,602.97,603.19,522461.0,601.5274,601.5374,601.1884,601.4078,522461.0
2025-06-12 12:45:00,603.19,603.29,602.83,602.86,335437.0,601.4078,601.5075,601.0488,601.0787,335437.0
2025-06-12 12:50:00,602.87,602.88,602.52,602.56,344082.0,601.0887,601.0987,600.7397,600.7796,344082.0
2025-06-12 12:55:00,602.56,602.72,602.37,602.43,339358.0,600.7796,600.9391,600.5902,600.65,339358.0
2025-06-12 13:00:00,602.45,603.27,602.37,602.78,515898.0,600.6699,601.4875,600.5902,600.999,515898.0
2025-06-12 13:05:00,602.78,603.11,602.62,603.03,213156.0,600.999,601.328,600.8394,601.2482,213156.0
2025-06-12 13:10:00,603.05,603.29,602.94,603.14,262288.0,601.2682,601.5075,601.1585,601.3579,262288.0
2025-06-12 13:15:00,603.13,603.34,602.98,603.25,326016.0,601.3479,601.5573,601.1984,601.4676,326016.0
2025-06-12 13:20:00,603.26,603.3,602.98,603.01,218825.0,601.4776,601.5174,601.1984,601.2283,218825.0
2025-06-12 13:25:00,602.99,603.15,602.75,602.98,298000.0,601.2084,601.3679,600.9691,601.1984,298000.0
2025-06-12 13:30:00,602.97,603.56,602.94,603.49,362454.0,601.1884,601.7767,601.1585,601.7069,362454.0
2025-06-12 13:35:00,603.49,603.57,603.27,603.38,285634.0,601.7069,601.7866,601.4875,601.5972,285634.0
2025-06-12 13:40:00,603.39,603.48,603.24,603.39,252657.0,601.6072,601.6969,601.4576,601.6072,252657.0
2025-06-12 13:45:00,603.41,603.45,603.13,603.15,272992.0,601.6271,601.667,601.3479,601.3679,272992.0
2025-06-12 13:50:00,603.16,603.39,603.14,603.34,182390.0,601.3778,601.6072,601.3579,601.5573,182390.0
2025-06-12 13:55:00,603.33,603.34,602.96,603.11,261853.0,601.5473,601.5573,601.1784,601.328,261853.0
2025-06-12 14:00:00,603.11,603.29,602.99,603.21,351434.0,601.328,601.5075,601.2084,601.4277,351434.0
2025-06-12 14:05:00,603.2,603.43,603.19,603.35,284341.0,601.4177,601.6471,601.4078,601.5673,284341.0
2025-06-12 14:10:00,603.35,603.41,603.09,603.1,206689.0,601.5673,601.6271,601.3081,601.318,206689.0
2025-06-12 14:15:00,603.1,603.32,603.07,603.21,256150.0,601.318,601.5374,601.2881,601.4277,256150.0
2025-06-12 14:20:00,603.2,603.31,602.83,602.94,365270.0,601.4177,601.5274,601.0488,601.1585,365270.0
2025-06-12 14:25:00,602.93,603.06,602.42,602.81,700542.0,601.1485,601.2781,600.64,601.0289,700542.0
2025-06-12 14:30:00,602.84,602.91,602.46,602.83,627199.0,601.0588,601.1286,600.6799,601.0488,627199.0
2025-06-12 14:35:00,602.83,603.15,602.81,603.05,471016.0,601.0488,601.3679,601.0289,601.2682,471016.0
2025-06-12 14:40:00,603.04,603.11,602.73,602.79,279301.0,601.2582,601.328,600.9491,601.0089,279301.0
2025-06-12 14:45:00,602.79,603.07,602.63,603.0,377052.0,601.0089,601.2881,600.8494,601.2183,377052.0
2025-06-12 14:50:00,602.99,603.24,602.88,603.13,412253.0,601.2084,601.4576,601.0987,601.3479,412253.0
2025-06-12 14:55:00,603.13,603.37,602.93,603.33,517940.0,601.3479,601.5872,601.1485,601.5473,517940.0
2025-06-12 15:00:00,603.32,603.48,603.16,603.37,518274.0,601.5374,601.6969,601.3778,601.5872,518274.0
2025-06-12 15:05:00,603.37,603.5,603.27,603.39,431199.0,601.5872,601.7168,601.4875,601.6072,431199.0
2025-06-12 15:10:00,603.39,603.42,603.23,603.26,398631.0,601.6072,601.6371,601.4476,601.4776,398631.0
2025-06-12 15:15:00,603.25,603.55,603.24,603.49,414899.0,601.4676,601.7667,601.4576,601.7069,414899.0
2025-06-12 15:20:00,603.49,603.57,603.26,603.31,487560.0,601.7069,601.7866,601.4776,601.5274,487560.0
2025-06-12 15:25:00,603.29,603.32,603.08,603.29,498111.0,601.5075,601.5374,601.2981,601.5075,498111.0
2025-06-12 15:30:00,603.28,603.29,602.91,603.17,844220.0,601.4975,601.5075,601.1286,601.3878,844220.0
2025-06-12 15:35:00,603.17,603.24,603.01,603.15,517401.0,601.3878,601.4576,601.2283,601.3679,517401.0
2025-06-12 15:40:00,603.14,603.14,602.73,602.77,810726.0,601.3579,601.3579,600.9491,600.989,810726.0
2025-06-12 15:45:00,602.76,602.86,602.54,602.65,872189.0,600.979,601.0787,600.7597,600.8694,872189.0
2025-06-12 15:50:00,602.66,602.92,602.39,602.68,1340837.0,600.8793,601.1386,600.6101,600.8993,1340837.0
2025-06-12 15:55:00,602.69,603.72,602.69,603.72,2795525.0,600.9092,601.9362,600.9092,601.9362,2795525.0
2025-06-13 09:30:00,598.5,600.37,598.16,599.8,2343190.0,596.7316,598.5961,596.3926,598.0278,2343190.0
2025-06-13 09:35:00,599.82,600.21,599.27,600.04,1203210.0,598.0477,598.4366,597.4993,598.2671,1203210.0
2025-06-13 09:40:00,600.06,600.07,599.39,599.68,684416.0,598.287,598.297,597.619,597.9081,684416.0
2025-06-13 09:45:00,599.69,599.69,598.76,598.99,886140.0,597.9181,597.9181,596.9908,597.2202,886140.0
2025-06-13 09:50:00,598.99,599.72,598.46,598.47,999163.0,597.2202,597.948,596.6917,596.7017,999163.0
2025-06-13 09:55:00,598.47,598.77,597.86,598.15,766734.0,596.7017,597.0008,596.0935,596.3827,766734.0
2025-06-13 10:00:00,598.17,599.17,598.03,598.38,1052982.0,596.4026,597.3996,596.263,596.612,1052982.0
2025-06-13 10:05:00,598.37,598.93,598.2,598.51,568359.0,596.602,597.1603,596.4325,596.7416,568359.0
2025-06-13 10:10:00,598.52,598.56,597.51,597.97,748061.0,596.7516,596.7914,595.7445,596.2032,748061.0
2025-06-13 10:15:00,597.98,598.19,597.67,597.81,408155.0,596.2132,596.4225,595.9041,596.0437,408155.0
2025-06-13 10:20:00,597.8,598.08,596.99,597.62,944385.0,596.0337,596.3129,595.2261,595.8542,944385.0
2025-06-13 10:25:00,597.6,597.73,596.63,596.77,763676.0,595.8343,595.9639,594.8671,595.0067,763676.0
2025-06-13 10:30:00,596.77,597.6,596.65,597.42,724555.0,595.0067,595.8343,594.8871,595.6548,724555.0
2025-06-13 10:35:00,597.41,598.38,597.21,598.3,757512.0,595.6448,596.612,595.4454,596.5322,757512.0
2025-06-13 10:40:00,598.32,598.94,597.94,597.97,728349.0,596.5521,597.1703,596.1733,596.2032,728349.0
2025-06-13 10:45:00,598.0,598.18,597.4,597.74,564793.0,596.2331,596.4126,595.6349,595.9739,564793.0
2025-06-13 10:50:00,597.72,599.19,597.54,598.93,807189.0,595.9539,597.4196,595.7745,597.1603,807189.0
2025-06-13 10:55:00,598.92,599.42,598.8,599.14,700303.0,597.1504,597.6489,597.0307,597.3697,700303.0
2025-06-13 11:00:00,599.14,599.36,598.92,599.31,413220.0,597.3697,597.5891,597.1504,597.5392,413220.0
2025-06-13 11:05:00,599.3,599.71,599.27,599.46,396201.0,597.5293,597.938,597.4993,597.6888,396201.0
2025-06-13 11:10:00,599.45,599.77,599.06,599.63,517573.0,597.6788,597.9979,597.29,597.8583,517573.0
2025-06-13 11:15:00,599.65,599.96,599.42,599.92,375165.0,597.8782,598.1873,597.6489,598.1474,375165.0
2025-06-13 11:20:00,599.93,600.67,599.79,600.13,713703.0,598.1574,598.8952,598.0178,598.3568,713703.0
2025-06-13 11:25:00,600.11,600.61,599.97,600.58,460099.0,598.3369,598.8354,598.1973,598.8055,460099.0
2025-06-13 11:30:00,600.57,600.95,600.5,600.67,590274.0,598.7955,599.1744,598.7257,598.8952,590274.0
2025-06-13 11:35:00,600.67,600.75,600.33,600.49,459488.0,598.8952,598.975,598.5562,598.7157,459488.0
2025-06-13 11:40:00,600.49,601.04,600.29,600.9,552890.0,598.7157,599.2641,598.5163,599.1245,552890.0
2025-06-13 11:45:00,600.9,601.47,600.79,601.27,685656.0,599.1245,599.6928,599.0149,599.4934,685656.0
2025-06-13 11:50:00,601.28,601.71,601.28,601.64,425770.0,599.5034,599.9321,599.5034,599.8623,425770.0
2025-06-13 11:55:00,601.64,601.66,601.0,601.25,649716.0,599.8623,599.8823,599.2242,599.4735,649716.0
2025-06-13 12:00:00,601.24,601.33,600.9,601.04,328237.0,599.4635,599.5533,599.1245,599.2641,328237.0
2025-06-13 12:05:00,601.02,601.53,600.92,601.36,345710.0,599.2442,599.7527,599.1445,599.5832,345710.0
2025-06-13 12:10:00,601.36,601.79,601.36,601.65,379904.0,599.5832,600.0119,599.5832,599.8723,379904.0
2025-06-13 12:15:00,601.66,601.85,601.35,601.7,284554.0,599.8823,600.0717,599.5732,599.9222,284554.0
2025-06-13 12:20:00,601.71,601.72,601.33,601.51,304224.0,599.9321,599.9421,599.5533,599.7327,304224.0
2025-06-13 12:25:00,601.51,601.62,600.74,600.88,342969.0,599.7327,599.8424,598.965,599.1046,342969.0
2025-06-13 12:30:00,600.89,601.3,600.84,601.19,356384.0,599.1146,599.5233,599.0647,599.4137,356384.0
2025-06-13 12:35:00,601.21,601.37,600.64,600.64,298824.0,599.4336,599.5931,598.8653,598.8653,298824.0
2025-06-13 12:40:00,600.64,600.92,600.52,600.65,335121.0,598.8653,599.1445,598.7456,598.8753,335121.0
2025-06-13 12:45:00,600.65,600.7,600.31,600.33,274259.0,598.8753,598.9251,598.5363,598.5562,274259.0
2025-06-13 12:50:00,600.34,601.3,600.28,601.15,480323.0,598.5662,599.5233,598.5064,599.3738,480323.0
2025-06-13 12:55:00,601.16,601.49,601.05,601.07,334045.0,599.3838,599.7128,599.2741,599.294,334045.0
2025-06-13 13:00:00,601.05,601.17,600.75,600.77,307698.0,599.2741,599.3937,598.975,598.9949,307698.0
2025-06-13 13:05:00,600.78,600.84,600.37,600.39,320766.0,599.0049,599.0647,598.5961,598.616,320766.0
2025-06-13 13:10:00,600.38,600.45,599.79,600.05,630488.0,598.6061,598.6759,598.0178,598.277,630488.0
2025-06-13 13:15:00,600.05,600.07,599.17,599.68,980448.0,598.277,598.297,597.3996,597.9081,980448.0
2025-06-13 13:20:00,599.7,600.72,599.66,600.13,526176.0,597.9281,598.9451,597.8882,598.3568,526176.0
2025-06-13 13:25:00,600.13,600.21,599.51,599.53,264809.0,598.3568,598.4366,597.7386,597.7586,264809.0
2025-06-13 13:30:00,599.52,600.1,599.46,599.52,405206.0,597.7486,598.3269,597.6888,597.7486,405206.0
2025-06-13 13:35:00,599.53,599.72,599.3,599.4,388803.0,597.7586,597.948,597.5293,597.629,388803.0
2025-06-13 13:40:00,599.4,599.76,598.96,599.43,723858.0,597.629,597.9879,597.1903,597.6589,723858.0
2025-06-13 13:45:00,599.44,599.69,599.21,599.34,412337.0,597.6688,597.9181,597.4395,597.5691,412337.0
2025-06-13 13:50:00,599.33,600.15,599.29,599.98,471872.0,597.5592,598.3767,597.5193,598.2072,471872.0
2025-06-13 13:55:00,599.97,600.01,599.65,599.78,255671.0,598.1973,598.2372,597.8782,598.0078,255671.0
2025-06-13 14:00:00,599.8,600.29,598.81,599.16,841753.0,598.0278,598.5163,597.0407,597.3897,841753.0
2025-06-13 14:05:00,599.21,599.7,598.6,598.85,761889.0,597.4395,597.9281,596.8313,597.0806,761889.0
2025-06-13 14:10:00,598.83,599.16,598.58,598.61,550597.0,597.0606,597.3897,596.8114,596.8413,550597.0
2025-06-13 14:15:00,598.62,598.65,597.73,598.56,1252893.0,596.8513,596.8812,595.9639,596.7914,1252893.0
2025-06-13 14:20:00,598.57,598.7,597.85,598.11,733496.0,596.8014,596.931,596.0835,596.3428,733496.0
2025-06-13 14:25:00,598.1,598.25,597.0,597.11,805130.0,596.3328,596.4824,595.236,595.3457,805130.0
2025-06-13 14:30:00,597.1,597.33,596.04,596.57,1828937.0,595.3358,595.5651,594.2789,594.8073,1828937.0
2025-06-13 14:35:00,596.58,596.73,595.59,596.03,1377766.0,594.8173,594.9668,593.8302,594.2689,1377766.0
2025-06-13 14:40:00,596.03,596.6,595.66,596.18,1136081.0,594.2689,594.8372,593.9,594.4185,1136081.0
2025-06-13 14:45:00,596.2,596.93,596.06,596.2,1055900.0,594.4384,595.1663,594.2988,594.4384,1055900.0
2025-06-13 14:50:00,596.2,597.15,596.09,597.08,754781.0,594.4384,595.3856,594.3287,595.3158,754781.0
2025-06-13 14:55:00,597.06,597.36,596.56,597.21,795507.0,595.2959,595.595,594.7973,595.4454,795507.0
2025-06-13 15:00:00,597.19,597.5,596.25,596.8,1076375.0,595.4255,595.7346,594.4883,595.0366,1076375.0
2025-06-13 15:05:00,596.79,597.62,596.6,597.48,652420.0,595.0267,595.8542,594.8372,595.7146,652420.0
2025-06-13 15:10:00,597.47,597.69,596.9,597.45,753282.0,595.7047,595.924,595.1363,595.6847,753282.0
2025-06-13 15:15:00,597.46,597.61,596.78,596.96,852155.0,595.6947,595.8442,595.0167,595.1962,852155.0
2025-06-13 15:20:00,596.94,597.43,596.43,596.46,1041515.0,595.1762,595.6648,594.6677,594.6976,1041515.0
2025-06-13 15:25:00,596.45,596.57,596.04,596.27,1031356.0,594.6877,594.8073,594.2789,594.5082,1031356.0
2025-06-13 15:30:00,596.28,596.87,595.93,596.17,1334026.0,594.5182,595.1064,594.1692,594.4085,1334026.0
2025-06-13 15:35:00,596.14,597.25,596.04,596.79,1433640.0,594.3786,595.4853,594.2789,595.0267,1433640.0
2025-06-13 15:40:00,596.78,597.1,596.07,596.14,920354.0,595.0167,595.3358,594.3088,594.3786,920354.0
2025-06-13 15:45:00,596.13,596.85,595.48,596.33,1990320.0,594.3686,595.0865,593.7205,594.568,1990320.0
2025-06-13 15:50:00,596.33,596.74,595.77,595.98,2047716.0,594.568,594.9768,594.0097,594.2191,2047716.0
2025-06-13 15:55:00,595.96,597.12,595.78,596.97,3586552.0,594.1991,595.3557,594.0197,595.2061,3586552.0
2025-06-16 09:30:00,600.4,601.55,600.23,601.53,1952115.0,598.626,599.7726,598.4565,599.7527,1952115.0
2025-06-16 09:35:00,601.53,601.67,601.09,601.49,1201667.0,599.7527,599.8923,599.314,599.7128,1201667.0
2025-06-16 09:40:00,601.5,601.71,601.21,601.36,776276.0,599.7228,599.9321,599.4336,599.5832,776276.0
2025-06-16 09:45:00,601.37,602.35,601.26,602.13,1321950.0,599.5931,600.5702,599.4835,600.3509,1321950.0
2025-06-16 09:50:00,602.14,603.17,601.88,602.79,1618674.0,600.3609,601.3878,600.1016,601.0089,1618674.0
2025-06-16 09:55:00,602.79,603.41,602.66,603.05,1288868.0,601.0089,601.6271,600.8793,601.2682,1288868.0
2025-06-16 10:00:00,603.07,603.64,603.05,603.44,983347.0,601.2881,601.8564,601.2682,601.657,983347.0
2025-06-16 10:05:00,603.45,603.6,602.97,603.02,841665.0,601.667,601.8165,601.1884,601.2383,841665.0
2025-06-16 10:10:00,602.98,603.72,602.96,603.67,700467.0,601.1984,601.9362,601.1784,601.8863,700467.0
2025-06-16 10:15:00,603.66,604.05,603.48,603.97,861207.0,601.8764,602.2652,601.6969,602.1855,861207.0
2025-06-16 10:20:00,603.97,604.13,603.78,603.97,678182.0,602.1855,602.345,601.996,602.1855,678182.0
2025-06-16 10:25:00,603.98,604.19,603.77,604.07,645215.0,602.1954,602.4048,601.986,602.2852,645215.0
2025-06-16 10:30:00,604.07,604.45,604.06,604.32,823262.0,602.2852,602.664,602.2752,602.5344,823262.0
2025-06-16 10:35:00,604.31,604.38,603.79,604.01,799988.0,602.5245,602.5942,602.006,602.2253,799988.0
2025-06-16 10:40:00,604.01,604.25,603.71,604.2,530791.0,602.2253,602.4646,601.9262,602.4148,530791.0
2025-06-16 10:45:00,604.2,604.35,603.88,603.93,634861.0,602.4148,602.5643,602.0957,602.1456,634861.0
2025-06-16 10:50:00,603.93,604.15,603.81,603.88,490902.0,602.1456,602.3649,602.0259,602.0957,490902.0
2025-06-16 10:55:00,603.87,604.01,603.71,603.92,400226.0,602.0858,602.2253,601.9262,602.1356,400226.0
2025-06-16 11:00:00,603.92,604.09,603.57,603.76,650490.0,602.1356,602.3051,601.7866,601.9761,650490.0
2025-06-16 11:05:00,603.76,603.79,603.45,603.53,448186.0,601.9761,602.006,601.667,601.7468,448186.0
2025-06-16 11:10:00,603.53,603.75,603.48,603.67,504518.0,601.7468,601.9661,601.6969,601.8863,504518.0
2025-06-16 11:15:00,603.69,604.04,603.6,603.87,498741.0,601.9063,602.2552,601.8165,602.0858,498741.0
2025-06-16 11:20:00,603.88,604.09,603.74,604.0,455300.0,602.0957,602.3051,601.9561,602.2154,455300.0
2025-06-16 11:25:00,604.0,604.06,603.27,603.38,699297.0,602.2154,602.2752,601.4875,601.5972,699297.0
2025-06-16 11:30:00,603.38,603.63,603.31,603.46,428992.0,601.5972,601.8465,601.5274,601.677,428992.0
2025-06-16 11:35:00,603.46,603.74,603.22,603.51,675271.0,601.677,601.9561,601.4377,601.7268,675271.0
2025-06-16 11:40:00,603.52,603.71,603.46,603.54,324175.0,601.7368,601.9262,601.677,601.7567,324175.0
2025-06-16 11:45:00,603.54,603.84,603.5,603.69,274753.0,601.7567,602.0558,601.7168,601.9063,274753.0
2025-06-16 11:50:00,603.68,603.7,603.2,603.24,421750.0,601.8963,601.9163,601.4177,601.4576,421750.0
2025-06-16 11:55:00,603.23,603.32,602.77,603.14,957671.0,601.4476,601.5374,600.989,601.3579,957671.0
2025-06-16 12:00:00,603.14,603.44,602.83,603.04,412699.0,601.3579,601.657,601.0488,601.2582,412699.0
2025-06-16 12:05:00,603.05,603.19,602.85,603.08,289176.0,601.2682,601.4078,601.0688,601.2981,289176.0
2025-06-16 12:10:00,603.09,603.4,602.96,603.29,187843.0,601.3081,601.6171,601.1784,601.5075,187843.0
2025-06-16 12:15:00,603.28,603.59,603.16,603.42,249411.0,601.4975,601.8066,601.3778,601.6371,249411.0
2025-06-16 12:20:00,603.41,603.66,603.2,603.3,286401.0,601.6271,601.8764,601.4177,601.5174,286401.0
2025-06-16 12:25:00,603.29,603.32,602.9,603.02,460243.0,601.5075,601.5374,601.1186,601.2383,460243.0
2025-06-16 12:30:00,603.02,603.21,602.98,602.99,254288.0,601.2383,601.4277,601.1984,601.2084,254288.0
2025-06-16 12:35:00,602.99,603.19,602.8,602.98,404101.0,601.2084,601.4078,601.0189,601.1984,404101.0
2025-06-16 12:40:00,602.98,602.99,602.51,602.61,388429.0,601.1984,601.2084,600.7298,600.8295,388429.0
2025-06-16 12:45:00,602.62,602.92,602.47,602.72,421814.0,600.8394,601.1386,600.6899,600.9391,421814.0
2025-06-16 12:50:00,602.72,603.18,602.67,603.06,351812.0,600.9391,601.3978,600.8893,601.2781,351812.0
2025-06-16 12:55:00,603.05,603.06,602.52,602.73,279318.0,601.2682,601.2781,600.7397,600.9491,279318.0
2025-06-16 13:00:00,602.73,602.84,602.58,602.68,385642.0,600.9491,601.0588,600.7996,600.8993,385642.0
2025-06-16 13:05:00,602.68,602.76,602.4,602.76,325950.0,600.8993,600.979,600.6201,600.979,325950.0
2025-06-16 13:10:00,602.76,602.84,602.35,602.43,381981.0,600.979,601.0588,600.5702,600.65,381981.0
2025-06-16 13:15:00,602.42,602.74,602.33,602.72,416751.0,600.64,600.9591,600.5503,600.9391,416751.0
2025-06-16 13:20:00,602.71,602.92,602.67,602.82,362151.0,600.9292,601.1386,600.8893,601.0389,362151.0
2025-06-16 13:25:00,602.81,603.56,602.8,603.38,610680.0,601.0289,601.7767,601.0189,601.5972,610680.0
2025-06-16 13:30:00,603.39,603.71,603.27,603.48,633239.0,601.6072,601.9262,601.4875,601.6969,633239.0
2025-06-16 13:35:00,603.48,603.54,603.09,603.11,405829.0,601.6969,601.7567,601.3081,601.328,405829.0
2025-06-16 13:40:00,603.09,603.4,603.07,603.1,333094.0,601.3081,601.6171,601.2881,601.318,333094.0
2025-06-16 13:45:00,603.11,603.26,602.91,603.03,315287.0,601.328,601.4776,601.1286,601.2482,315287.0
2025-06-16 13:50:00,603.03,603.16,602.62,602.63,385213.0,601.2482,601.3778,600.8394,600.8494,385213.0
2025-06-16 13:55:00,602.63,602.65,602.13,602.31,618708.0,600.8494,600.8694,600.3509,600.5304,618708.0
2025-06-16 14:00:00,602.31,602.66,602.25,602.63,428003.0,600.5304,600.8793,600.4705,600.8494,428003.0
2025-06-16 14:05:00,602.63,602.87,602.49,602.56,335652.0,600.8494,601.0887,600.7098,600.7796,335652.0
2025-06-16 14:10:00,602.54,602.65,602.36,602.64,334340.0,600.7597,600.8694,600.5802,600.8594,334340.0
2025-06-16 14:15:00,602.64,602.69,602.37,602.47,288313.0,600.8594,600.9092,600.5902,600.6899,288313.0
2025-06-16 14:20:00,602.47,602.73,602.26,602.71,417959.0,600.6899,600.9491,600.4805,600.9292,417959.0
2025-06-16 14:25:00,602.71,602.75,602.52,602.56,268813.0,600.9292,600.9691,600.7397,600.7796,268813.0
2025-06-16 14:30:00,602.57,602.65,602.3,602.39,307073.0,600.7896,600.8694,600.5204,600.6101,307073.0
2025-06-16 14:35:00,602.39,602.41,602.14,602.29,406683.0,600.6101,600.6301,600.3609,600.5104,406683.0
2025-06-16 14:40:00,602.28,602.39,602.21,602.29,339825.0,600.5004,600.6101,600.4307,600.5104,339825.0
2025-06-16 14:45:00,602.28,602.3,601.99,601.99,496046.0,600.5004,600.5204,600.2113,600.2113,496046.0
2025-06-16 14:50:00,601.98,602.45,601.85,602.44,601762.0,600.2013,600.6699,600.0717,600.66,601762.0
2025-06-16 14:55:00,602.43,602.77,602.43,602.5,511793.0,600.65,600.989,600.65,600.7198,511793.0
2025-06-16 15:00:00,602.5,602.62,602.18,602.25,431972.0,600.7198,600.8394,600.4007,600.4705,431972.0
2025-06-16 15:05:00,602.26,602.26,601.89,601.93,440919.0,600.4805,600.4805,600.1116,600.1515,440919.0
2025-06-16 15:10:00,601.93,602.24,601.73,601.95,890029.0,600.1515,600.4606,599.9521,600.1714,890029.0
2025-06-16 15:15:00,601.95,602.21,601.79,601.8,626078.0,600.1714,600.4307,600.0119,600.0219,626078.0
2025-06-16 15:20:00,601.79,602.47,601.64,602.13,1075203.0,600.0119,600.6899,599.8623,600.3509,1075203.0
2025-06-16 15:25:00,602.12,602.6,602.01,602.05,745277.0,600.3409,600.8195,600.2312,600.2711,745277.0
2025-06-16 15:30:00,602.04,602.2,601.79,601.93,695921.0,600.2612,600.4207,600.0119,600.1515,695921.0
2025-06-16 15:35:00,601.91,602.2,601.9,602.02,752157.0,600.1315,600.4207,600.1216,600.2412,752157.0
2025-06-16 15:40:00,602.02,602.27,602.0,602.25,709634.0,600.2412,600.4905,600.2213,600.4705,709634.0
2025-06-16 15:45:00,602.25,602.67,602.22,602.48,1202908.0,600.4705,600.8893,600.4406,600.6999,1202908.0
2025-06-16 15:50:00,602.47,602.7,601.99,602.46,1553715.0,600.6899,600.9192,600.2113,600.6799,1553715.0
2025-06-16 15:55:00,602.47,602.8,601.79,602.71,3912223.0,600.6899,601.0189,600.0119,600.9292,3912223.0
2025-06-17 09:30:00,600.22,600.88,599.95,600.43,1409395.0,598.4465,599.1046,598.1773,598.6559,1409395.0
2025-06-17 09:35:00,600.43,600.57,599.95,600.55,846093.0,598.6559,598.7955,598.1773,598.7756,846093.0
2025-06-17 09:40:00,600.54,600.79,599.77,599.99,1050314.0,598.7656,599.0149,597.9979,598.2172,1050314.0
2025-06-17 09:45:00,600.0,600.54,599.18,600.23,928990.0,598.2272,598.7656,597.4096,598.4565,928990.0
2025-06-17 09:50:00,600.2,600.92,599.96,600.49,771300.0,598.4266,599.1445,598.1873,598.7157,771300.0
2025-06-17 09:55:00,600.49,600.95,600.24,600.87,774930.0,598.7157,599.1744,598.4665,599.0946,774930.0
2025-06-17 10:00:00,600.86,601.24,600.33,600.49,802294.0,599.0846,599.4635,598.5562,598.7157,802294.0
2025-06-17 10:05:00,600.5,601.17,600.39,601.15,574419.0,598.7257,599.3937,598.616,599.3738,574419.0
2025-06-17 10:10:00,601.16,601.64,601.07,601.52,774186.0,599.3838,599.8623,599.294,599.7427,774186.0
2025-06-17 10:15:00,601.52,601.6,601.06,601.19,439291.0,599.7427,599.8225,599.2841,599.4137,439291.0
2025-06-17 10:20:00,601.21,601.43,601.0,601.08,348224.0,599.4336,599.653,599.2242,599.304,348224.0
2025-06-17 10:25:00,601.08,601.3,601.01,601.17,333451.0,599.304,599.5233,599.2342,599.3937,333451.0
2025-06-17 10:30:00,601.14,601.4,601.08,601.08,316651.0,599.3638,599.623,599.304,599.304,316651.0
2025-06-17 10:35:00,601.08,601.09,600.62,600.99,505524.0,599.304,599.314,598.8454,599.2143,505524.0
2025-06-17 10:40:00,600.99,601.01,600.48,600.61,475139.0,599.2143,599.2342,598.7058,598.8354,475139.0
2025-06-17 10:45:00,600.61,601.08,600.56,600.95,326011.0,598.8354,599.304,598.7855,599.1744,326011.0
2025-06-17 10:50:00,600.94,601.17,600.69,600.84,540436.0,599.1644,599.3937,598.9151,599.0647,540436.0
2025-06-17 10:55:00,600.83,600.88,600.37,600.48,337368.0,599.0547,599.1046,598.5961,598.7058,337368.0
2025-06-17 11:00:00,600.49,601.03,600.39,600.97,340820.0,598.7157,599.2541,598.616,599.1943,340820.0
2025-06-17 11:05:00,600.98,601.22,600.91,601.19,364396.0,599.2043,599.4436,599.1345,599.4137,364396.0
2025-06-17 11:10:00,601.19,601.75,601.16,601.66,536350.0,599.4137,599.972,599.3838,599.8823,536350.0
2025-06-17 11:15:00,601.66,601.68,600.89,601.2,553004.0,599.8823,599.9022,599.1146,599.4236,553004.0
2025-06-17 11:20:00,601.18,601.21,600.76,600.88,358407.0,599.4037,599.4336,598.9849,599.1046,358407.0
2025-06-17 11:25:00,600.87,600.88,600.38,600.47,383380.0,599.0946,599.1046,598.6061,598.6958,383380.0
2025-06-17 11:30:00,600.47,600.63,600.23,600.46,454197.0,598.6958,598.8553,598.4565,598.6858,454197.0
2025-06-17 11:35:00,600.45,600.84,600.22,600.6,424001.0,598.6759,599.0647,598.4465,598.8254,424001.0
2025-06-17 11:40:00,600.6,601.13,600.59,601.05,279490.0,598.8254,599.3538,598.8154,599.2741,279490.0
2025-06-17 11:45:00,601.05,601.17,600.5,600.85,503992.0,599.2741,599.3937,598.7257,599.0747,503992.0
2025-06-17 11:50:00,600.86,601.22,600.77,601.02,305844.0,599.0846,599.4436,598.9949,599.2442,305844.0
2025-06-17 11:55:00,601.01,601.01,600.64,600.71,355264.0,599.2342,599.2342,598.8653,598.9351,355264.0
2025-06-17 12:00:00,600.74,601.38,600.71,601.25,459323.0,598.965,599.6031,598.9351,599.4735,459323.0
2025-06-17 12:05:00,601.22,601.4,600.55,600.96,780600.0,599.4436,599.623,598.7756,599.1843,780600.0
2025-06-17 12:10:00,600.95,601.47,600.94,601.42,389467.0,599.1744,599.6928,599.1644,599.643,389467.0
2025-06-17 12:15:00,601.41,601.59,601.28,601.43,318967.0,599.633,599.8125,599.5034,599.653,318967.0
2025-06-17 12:20:00,601.43,601.55,601.13,601.16,316620.0,599.653,599.7726,599.3538,599.3838,316620.0
2025-06-17 12:25:00,601.16,601.36,601.11,601.15,150949.0,599.3838,599.5832,599.3339,599.3738,150949.0
2025-06-17 12:30:00,601.15,601.49,601.03,601.48,252808.0,599.3738,599.7128,599.2541,599.7028,252808.0
2025-06-17 12:35:00,601.48,601.59,601.33,601.35,233346.0,599.7028,599.8125,599.5533,599.5732,233346.0
2025-06-17 12:40:00,601.33,601.37,600.46,600.72,517389.0,599.5533,599.5931,598.6858,598.9451,517389.0
2025-06-17 12:45:00,600.73,601.1,600.15,600.55,779902.0,598.955,599.3239,598.3767,598.7756,779902.0
2025-06-17 12:50:00,600.54,600.71,600.2,600.37,782291.0,598.7656,598.9351,598.4266,598.5961,782291.0
2025-06-17 12:55:00,600.38,600.39,599.5,599.78,1042232.0,598.6061,598.616,597.7287,598.0078,1042232.0
2025-06-17 13:00:00,599.79,600.19,599.45,600.0,919063.0,598.0178,598.4166,597.6788,598.2272,919063.0
2025-06-17 13:05:00,600.0,600.02,599.47,600.0,555632.0,598.2272,598.2471,597.6988,598.2272,555632.0
2025-06-17 13:10:00,599.98,600.2,599.87,599.97,455883.0,598.2072,598.4266,598.0976,598.1973,455883.0
2025-06-17 13:15:00,599.97,600.04,599.63,599.67,471344.0,598.1973,598.2671,597.8583,597.8982,471344.0
2025-06-17 13:20:00,599.67,599.75,599.3,599.48,478790.0,597.8982,597.9779,597.5293,597.7087,478790.0
2025-06-17 13:25:00,599.47,599.47,598.99,599.0,630006.0,597.6988,597.6988,597.2202,597.2301,630006.0
2025-06-17 13:30:00,598.99,599.64,598.57,599.59,891518.0,597.2202,597.8682,596.8014,597.8184,891518.0
2025-06-17 13:35:00,599.59,599.9,599.22,599.38,455741.0,597.8184,598.1275,597.4495,597.609,455741.0
2025-06-17 13:40:00,599.37,599.7,598.79,598.87,435431.0,597.599,597.9281,597.0208,597.1005,435431.0
2025-06-17 13:45:00,598.87,599.05,597.69,598.12,1392503.0,597.1005,597.28,595.924,596.3527,1392503.0
2025-06-17 13:50:00,598.11,598.32,597.41,598.16,920666.0,596.3428,596.5521,595.6448,596.3926,920666.0
2025-06-17 13:55:00,598.18,598.66,598.02,598.02,719678.0,596.4126,596.8911,596.253,596.253,719678.0
2025-06-17 14:00:00,598.02,598.02,597.09,597.41,1451733.0,596.253,596.253,595.3258,595.6448,1451733.0
2025-06-17 14:05:00,597.41,597.97,597.4,597.94,772873.0,595.6448,596.2032,595.6349,596.1733,772873.0
2025-06-17 14:10:00,597.93,598.18,597.64,597.71,577664.0,596.1633,596.4126,595.8742,595.944,577664.0
2025-06-17 14:15:00,597.7,597.91,597.4,597.67,594082.0,595.934,596.1434,595.6349,595.9041,594082.0
2025-06-17 14:20:00,597.65,597.83,597.41,597.43,529249.0,595.8841,596.0636,595.6448,595.6648,529249.0
2025-06-17 14:25:00,597.44,597.57,596.96,597.39,1270787.0,595.6747,595.8044,595.1962,595.6249,1270787.0
2025-06-17 14:30:00,597.4,597.9,597.31,597.86,695513.0,595.6349,596.1334,595.5451,596.0935,695513.0
2025-06-17 14:35:00,597.86,598.01,597.31,597.47,715833.0,596.0935,596.2431,595.5451,595.7047,715833.0
2025-06-17 14:40:00,597.43,597.54,596.76,597.25,772715.0,595.6648,595.7745,594.9968,595.4853,772715.0
2025-06-17 14:45:00,597.26,597.67,597.15,597.39,560792.0,595.4953,595.9041,595.3856,595.6249,560792.0
2025-06-17 14:50:00,597.38,597.57,597.2,597.53,417437.0,595.6149,595.8044,595.4355,595.7645,417437.0
2025-06-17 14:55:00,597.54,598.16,597.51,598.12,829872.0,595.7745,596.3926,595.7445,596.3527,829872.0
2025-06-17 15:00:00,598.12,598.22,597.55,597.62,687003.0,596.3527,596.4524,595.7844,595.8542,687003.0
2025-06-17 15:05:00,597.62,597.85,597.38,597.81,611366.0,595.8542,596.0835,595.6149,596.0437,611366.0
2025-06-17 15:10:00,597.81,598.21,597.55,597.92,855762.0,596.0437,596.4425,595.7844,596.1533,855762.0
2025-06-17 15:15:00,597.9,598.09,597.64,597.74,695484.0,596.1334,596.3228,595.8742,595.9739,695484.0
2025-06-17 15:20:00,597.72,598.33,597.7,598.28,603692.0,595.9539,596.5621,595.934,596.5123,603692.0
2025-06-17 15:25:00,598.27,598.37,598.12,598.25,458870.0,596.5023,596.602,596.3527,596.4824,458870.0
2025-06-17 15:30:00,598.24,598.36,597.9,598.15,671642.0,596.4724,596.592,596.1334,596.3827,671642.0
2025-06-17 15:35:00,598.17,598.38,597.94,597.97,800376.0,596.4026,596.612,596.1733,596.2032,800376.0
2025-06-17 15:40:00,597.96,598.1,597.55,597.9,857169.0,596.1932,596.3328,595.7844,596.1334,857169.0
2025-06-17 15:45:00,597.9,598.34,597.82,598.31,1089083.0,596.1334,596.5721,596.0536,596.5422,1089083.0
2025-06-17 15:50:00,598.31,598.61,597.65,597.83,1710301.0,596.5422,596.8413,595.8841,596.0636,1710301.0
2025-06-17 15:55:00,597.83,598.05,597.29,597.58,3816977.0,596.0636,596.2829,595.5252,595.8143,3816977.0
2025-06-18 09:30:00,598.44,598.45,597.36,597.52,1350426.0,596.6718,596.6818,595.595,595.7545,1350426.0
2025-06-18 09:35:00,597.52,598.26,597.49,598.11,719746.0,595.7545,596.4923,595.7246,596.3428,719746.0
2025-06-18 09:40:00,598.13,598.35,597.87,598.18,578074.0,596.3627,596.5821,596.1035,596.4126,578074.0
2025-06-18 09:45:00,598.17,598.88,598.12,598.81,610607.0,596.4026,597.1105,596.3527,597.0407,610607.0
2025-06-18 09:50:00,598.81,599.59,598.78,599.18,801716.0,597.0407,597.8184,597.0108,597.4096,801716.0
2025-06-18 09:55:00,599.18,599.37,599.11,599.12,537018.0,597.4096,597.599,597.3398,597.3498,537018.0
2025-06-18 10:00:00,599.13,599.78,598.73,599.58,815679.0,597.3598,598.0078,596.9609,597.8084,815679.0
2025-06-18 10:05:00,599.58,599.92,599.33,599.6,565048.0,597.8084,598.1474,597.5592,597.8284,565048.0
2025-06-18 10:10:00,599.6,600.22,599.41,600.08,574733.0,597.8284,598.4465,597.6389,598.3069,574733.0
2025-06-18 10:15:00,600.08,600.62,600.02,600.4,608327.0,598.3069,598.8454,598.2471,598.626,608327.0
2025-06-18 10:20:00,600.39,600.93,600.38,600.74,704018.0,598.616,599.1544,598.6061,598.965,704018.0
2025-06-18 10:25:00,600.75,601.04,600.74,600.77,507142.0,598.975,599.2641,598.965,598.9949,507142.0
2025-06-18 10:30:00,600.78,601.21,600.72,601.12,541281.0,599.0049,599.4336,598.9451,599.3439,541281.0
2025-06-18 10:35:00,601.12,601.2,600.86,601.14,423520.0,599.3439,599.4236,599.0846,599.3638,423520.0
2025-06-18 10:40:00,601.15,601.2,600.65,601.01,524692.0,599.3738,599.4236,598.8753,599.2342,524692.0
2025-06-18 10:45:00,601.03,601.22,600.64,600.84,334139.0,599.2541,599.4436,598.8653,599.0647,334139.0
2025-06-18 10:50:00,600.83,600.99,600.57,600.61,277455.0,599.0547,599.2143,598.7955,598.8354,277455.0
2025-06-18 10:55:00,600.61,600.9,600.54,600.84,234584.0,598.8354,599.1245,598.7656,599.0647,234584.0
2025-06-18 11:00:00,600.83,600.9,600.64,600.86,212731.0,599.0547,599.1245,598.8653,599.0846,212731.0
2025-06-18 11:05:00,600.85,600.88,600.35,600.44,276647.0,599.0747,599.1046,598.5762,598.6659,276647.0
2025-06-18 11:10:00,600.44,600.57,600.31,600.37,208974.0,598.6659,598.7955,598.5363,598.5961,208974.0
2025-06-18 11:15:00,600.37,600.49,600.22,600.27,233738.0,598.5961,598.7157,598.4465,598.4964,233738.0
2025-06-18 11:20:00,600.27,600.36,600.08,600.12,242363.0,598.4964,598.5861,598.3069,598.3468,242363.0
2025-06-18 11:25:00,600.11,600.26,599.89,600.1,339046.0,598.3369,598.4864,598.1175,598.3269,339046.0
2025-06-18 11:30:00,600.13,600.36,600.03,600.11,278791.0,598.3568,598.5861,598.2571,598.3369,278791.0
2025-06-18 11:35:00,600.11,600.2,599.89,600.18,217861.0,598.3369,598.4266,598.1175,598.4067,217861.0
2025-06-18 11:40:00,600.17,600.26,599.68,599.96,409497.0,598.3967,598.4864,597.9081,598.1873,409497.0
2025-06-18 11:45:00,599.96,600.24,599.86,600.17,232327.0,598.1873,598.4665,598.0876,598.3967,232327.0
2025-06-18 11:50:00,600.16,600.52,600.12,600.46,251327.0,598.3867,598.7456,598.3468,598.6858,251327.0
2025-06-18 11:55:00,600.48,600.51,599.62,599.74,390084.0,598.7058,598.7357,597.8483,597.968,390084.0
2025-06-18 12:00:00,599.72,600.01,599.43,600.01,378067.0,597.948,598.2372,597.6589,598.2372,378067.0
2025-06-18 12:05:00,600.01,600.32,599.78,600.24,272397.0,598.2372,598.5462,598.0078,598.4665,272397.0
2025-06-18 12:10:00,600.23,600.29,600.02,600.18,207646.0,598.4565,598.5163,598.2471,598.4067,207646.0
2025-06-18 12:15:00,600.18,600.24,599.79,599.86,210815.0,598.4067,598.4665,598.0178,598.0876,210815.0
2025-06-18 12:20:00,599.84,600.07,599.82,599.94,109103.0,598.0677,598.297,598.0477,598.1674,109103.0
2025-06-18 12:25:00,599.93,600.01,599.4,599.5,276140.0,598.1574,598.2372,597.629,597.7287,276140.0
2025-06-18 12:30:00,599.49,599.74,599.38,599.64,254384.0,597.7187,597.968,597.609,597.8682,254384.0
2025-06-18 12:35:00,599.64,599.7,599.4,599.68,167097.0,597.8682,597.9281,597.629,597.9081,167097.0
2025-06-18 12:40:00,599.7,599.79,599.52,599.75,210503.0,597.9281,598.0178,597.7486,597.9779,210503.0
2025-06-18 12:45:00,599.74,599.85,599.5,599.57,178755.0,597.968,598.0776,597.7287,597.7985,178755.0
2025-06-18 12:50:00,599.56,600.11,599.5,599.55,430398.0,597.7885,598.3369,597.7287,597.7785,430398.0
2025-06-18 12:55:00,599.53,599.77,599.43,599.47,308464.0,597.7586,597.9979,597.6589,597.6988,308464.0
2025-06-18 13:00:00,599.46,599.7,599.32,599.6,412791.0,597.6888,597.9281,597.5492,597.8284,412791.0
2025-06-18 13:05:00,599.6,599.64,599.41,599.59,158811.0,597.8284,597.8682,597.6389,597.8184,158811.0
2025-06-18 13:10:00,599.62,599.71,599.31,599.45,232125.0,597.8483,597.938,597.5392,597.6788,232125.0
2025-06-18 13:15:00,599.45,599.63,599.4,599.49,150855.0,597.6788,597.8583,597.629,597.7187,150855.0
2025-06-18 13:20:00,599.48,599.51,598.98,599.12,295953.0,597.7087,597.7386,597.2102,597.3498,295953.0
2025-06-18 13:25:00,599.1,599.18,598.82,598.88,241272.0,597.3298,597.4096,597.0507,597.1105,241272.0
2025-06-18 13:30:00,598.88,599.0,598.04,598.42,665245.0,597.1105,597.2301,596.273,596.6519,665245.0
2025-06-18 13:35:00,598.38,598.9,598.06,598.87,429844.0,596.612,597.1304,596.2929,597.1005,429844.0
2025-06-18 13:40:00,598.86,599.34,598.71,599.27,318161.0,597.0906,597.5691,596.941,597.4993,318161.0
2025-06-18 13:45:00,599.28,599.76,599.25,599.47,369418.0,597.5093,597.9879,597.4794,597.6988,369418.0
2025-06-18 13:50:00,599.46,599.87,599.26,599.79,236243.0,597.6888,598.0976,597.4894,598.0178,236243.0
2025-06-18 13:55:00,599.78,599.97,599.43,599.52,393612.0,598.0078,598.1973,597.6589,597.7486,393612.0
2025-06-18 14:00:00,599.61,601.0,598.6,598.62,1559316.0,597.8383,599.2242,596.8313,596.8513,1559316.0
2025-06-18 14:05:00,598.61,599.59,598.45,599.07,744080.0,596.8413,597.8184,596.6818,597.2999,744080.0
2025-06-18 14:10:00,599.02,599.51,598.7,599.4,477903.0,597.2501,597.7386,596.931,597.629,477903.0
2025-06-18 14:15:00,599.42,599.71,599.05,599.11,432378.0,597.6489,597.938,597.28,597.3398,432378.0
2025-06-18 14:20:00,599.09,599.23,598.7,599.06,356809.0,597.3199,597.4595,596.931,597.29,356809.0
2025-06-18 14:25:00,599.06,599.54,598.97,599.34,367778.0,597.29,597.7685,597.2002,597.5691,367778.0
2025-06-18 14:30:00,599.35,600.25,599.07,600.1,590814.0,597.5791,598.4764,597.2999,598.3269,590814.0
2025-06-18 14:35:00,600.11,600.12,598.88,599.71,1022190.0,598.3369,598.3468,597.1105,597.938,1022190.0
2025-06-18 14:40:00,599.71,600.87,599.51,600.38,1007252.0,597.938,599.0946,597.7386,598.6061,1007252.0
2025-06-18 14:45:00,600.37,600.37,599.37,599.51,613889.0,598.5961,598.5961,597.599,597.7386,613889.0
2025-06-18 14:50:00,599.54,599.54,598.19,598.59,893125.0,597.7685,597.7685,596.4225,596.8214,893125.0
2025-06-18 14:55:00,598.59,598.64,596.67,597.27,1796154.0,596.8214,596.8712,594.907,595.5053,1796154.0
2025-06-18 15:00:00,597.27,598.17,596.47,598.04,1696115.0,595.5053,596.4026,594.7076,596.273,1696115.0
2025-06-18 15:05:00,598.05,598.35,597.21,597.38,903323.0,596.2829,596.5821,595.4454,595.6149,903323.0
2025-06-18 15:10:00,597.36,598.77,596.81,598.38,1561401.0,595.595,597.0008,595.0466,596.612,1561401.0
2025-06-18 15:15:00,598.4,598.4,597.72,598.25,733828.0,596.6319,596.6319,595.9539,596.4824,733828.0
2025-06-18 15:20:00,598.25,598.93,598.09,598.49,862727.0,596.4824,597.1603,596.3228,596.7216,862727.0
2025-06-18 15:25:00,598.49,598.51,596.88,596.92,1054118.0,596.7216,596.7416,595.1164,595.1563,1054118.0
2025-06-18 15:30:00,596.89,597.94,596.63,597.82,739925.0,595.1264,596.1733,594.8671,596.0536,739925.0
2025-06-18 15:35:00,597.81,598.41,597.62,598.17,697549.0,596.0437,596.6419,595.8542,596.4026,697549.0
2025-06-18 15:40:00,598.15,598.77,597.93,598.76,656319.0,596.3827,597.0008,596.1633,596.9908,656319.0
2025-06-18 15:45:00,598.75,598.8,598.24,598.35,777396.0,596.9809,597.0307,596.4724,596.5821,777396.0
2025-06-18 15:50:00,598.36,598.72,597.52,597.57,1330322.0,596.592,596.951,595.7545,595.8044,1330322.0
2025-06-18 15:55:00,597.57,597.93,597.03,597.46,3241657.0,595.8044,596.1633,595.266,595.6947,3241657.0
2025-06-20 09:30:00,598.38,598.62,597.65,598.31,1688550.0,598.38,598.62,597.65,598.31,1688550.0
2025-06-20 09:35:00,598.29,599.2,598.27,599.14,1384945.0,598.29,599.2,598.27,599.14,1384945.0
2025-06-20 09:40:00,599.16,599.45,598.91,599.34,787770.0,599.16,599.45,598.91,599.34,787770.0
2025-06-20 09:45:00,599.33,599.46,597.92,597.96,1062000.0,599.33,599.46,597.92,597.96,1062000.0
2025-06-20 09:50:00,597.99,598.01,597.38,597.72,907982.0,597.99,598.01,597.38,597.72,907982.0
2025-06-20 09:55:00,597.72,597.8,597.16,597.35,556755.0,597.72,597.8,597.16,597.35,556755.0
2025-06-20 10:00:00,597.35,597.59,597.1,597.45,726216.0,597.35,597.59,597.1,597.45,726216.0
2025-06-20 10:05:00,597.46,597.58,596.72,597.0,679984.0,597.46,597.58,596.72,597.0,679984.0
2025-06-20 10:10:00,597.02,597.18,596.62,597.06,521040.0,597.02,597.18,596.62,597.06,521040.0
2025-06-20 10:15:00,597.06,597.33,596.74,597.22,471636.0,597.06,597.33,596.74,597.22,471636.0
2025-06-20 10:20:00,597.22,597.42,595.84,595.88,612675.0,597.22,597.42,595.84,595.88,612675.0
2025-06-20 10:25:00,595.86,596.41,595.31,596.15,1147654.0,595.86,596.41,595.31,596.15,1147654.0
2025-06-20 10:30:00,596.16,596.25,595.73,595.77,490360.0,596.16,596.25,595.73,595.77,490360.0
2025-06-20 10:35:00,595.78,596.47,595.72,596.28,390423.0,595.78,596.47,595.72,596.28,390423.0
2025-06-20 10:40:00,596.27,596.61,594.72,595.28,1178012.0,596.27,596.61,594.72,595.28,1178012.0
2025-06-20 10:45:00,595.3,595.3,594.58,594.88,650912.0,595.3,595.3,594.58,594.88,650912.0
2025-06-20 10:50:00,594.86,594.86,593.98,594.09,949210.0,594.86,594.86,593.98,594.09,949210.0
2025-06-20 10:55:00,594.08,594.81,593.99,594.38,579313.0,594.08,594.81,593.99,594.38,579313.0
2025-06-20 11:00:00,594.37,594.39,593.5,593.65,949238.0,594.37,594.39,593.5,593.65,949238.0
2025-06-20 11:05:00,593.65,594.48,593.56,594.29,625424.0,593.65,594.48,593.56,594.29,625424.0
2025-06-20 11:10:00,594.3,595.15,594.23,595.12,682824.0,594.3,595.15,594.23,595.12,682824.0
2025-06-20 11:15:00,595.11,595.63,594.96,595.48,429310.0,595.11,595.63,594.96,595.48,429310.0
2025-06-20 11:20:00,595.49,595.52,594.94,595.31,378456.0,595.49,595.52,594.94,595.31,378456.0
2025-06-20 11:25:00,595.27,595.56,595.04,595.11,337543.0,595.27,595.56,595.04,595.11,337543.0
2025-06-20 11:30:00,595.09,595.9,595.04,595.87,485986.0,595.09,595.9,595.04,595.87,485986.0
2025-06-20 11:35:00,595.87,596.3,595.68,596.25,498814.0,595.87,596.3,595.68,596.25,498814.0
2025-06-20 11:40:00,596.24,596.37,595.98,596.3,415973.0,596.24,596.37,595.98,596.3,415973.0
2025-06-20 11:45:00,596.3,596.33,595.81,596.13,382871.0,596.3,596.33,595.81,596.13,382871.0
2025-06-20 11:50:00,596.16,596.17,594.89,594.92,556942.0,596.16,596.17,594.89,594.92,556942.0
2025-06-20 11:55:00,594.92,595.09,594.6,594.7,371346.0,594.92,595.09,594.6,594.7,371346.0
2025-06-20 12:00:00,594.71,594.83,594.44,594.64,347304.0,594.71,594.83,594.44,594.64,347304.0
2025-06-20 12:05:00,594.62,595.06,594.5,595.01,448646.0,594.62,595.06,594.5,595.01,448646.0
2025-06-20 12:10:00,594.98,595.36,594.48,594.59,399259.0,594.98,595.36,594.48,594.59,399259.0
2025-06-20 12:15:00,594.58,594.8,594.22,594.79,380241.0,594.58,594.8,594.22,594.79,380241.0
2025-06-20 12:20:00,594.8,594.98,594.38,594.92,309377.0,594.8,594.98,594.38,594.92,309377.0
2025-06-20 12:25:00,594.92,595.14,594.61,594.93,278143.0,594.92,595.14,594.61,594.93,278143.0
2025-06-20 12:30:00,594.92,595.33,594.91,595.21,232654.0,594.92,595.33,594.91,595.21,232654.0
2025-06-20 12:35:00,595.16,595.54,595.13,595.43,217825.0,595.16,595.54,595.13,595.43,217825.0
2025-06-20 12:40:00,595.45,595.47,594.88,595.25,295447.0,595.45,595.47,594.88,595.25,295447.0
2025-06-20 12:45:00,595.24,595.56,594.96,595.02,272399.0,595.24,595.56,594.96,595.02,272399.0
2025-06-20 12:50:00,595.01,595.58,594.94,595.48,295364.0,595.01,595.58,594.94,595.48,295364.0
2025-06-20 12:55:00,595.47,595.7,594.92,595.32,609841.0,595.47,595.7,594.92,595.32,609841.0
2025-06-20 13:00:00,595.33,595.85,595.04,595.06,470445.0,595.33,595.85,595.04,595.06,470445.0
2025-06-20 13:05:00,595.04,595.16,594.74,595.05,301381.0,595.04,595.16,594.74,595.05,301381.0
2025-06-20 13:10:00,595.03,595.48,594.89,595.34,279223.0,595.03,595.48,594.89,595.34,279223.0
2025-06-20 13:15:00,595.34,595.97,594.74,594.77,533633.0,595.34,595.97,594.74,594.77,533633.0
2025-06-20 13:20:00,594.76,594.98,594.43,594.55,397142.0,594.76,594.98,594.43,594.55,397142.0
2025-06-20 13:25:00,594.55,594.65,593.54,593.56,660674.0,594.55,594.65,593.54,593.56,660674.0
2025-06-20 13:30:00,593.55,593.7,593.21,593.49,653847.0,593.55,593.7,593.21,593.49,653847.0
2025-06-20 13:35:00,593.49,593.71,592.86,593.01,663417.0,593.49,593.71,592.86,593.01,663417.0
2025-06-20 13:40:00,593.03,593.9,592.99,593.41,659045.0,593.03,593.9,592.99,593.41,659045.0
2025-06-20 13:45:00,593.41,593.72,593.31,593.5,315492.0,593.41,593.72,593.31,593.5,315492.0
2025-06-20 13:50:00,593.5,593.82,593.45,593.72,344112.0,593.5,593.82,593.45,593.72,344112.0
2025-06-20 13:55:00,593.73,594.1,593.71,594.04,361751.0,593.73,594.1,593.71,594.04,361751.0
2025-06-20 14:00:00,594.03,594.39,593.89,594.34,431926.0,594.03,594.39,593.89,594.34,431926.0
2025-06-20 14:05:00,594.33,594.4,594.16,594.32,353940.0,594.33,594.4,594.16,594.32,353940.0
2025-06-20 14:10:00,594.3,594.46,594.26,594.38,406816.0,594.3,594.46,594.26,594.38,406816.0
2025-06-20 14:15:00,594.37,595.31,594.33,595.28,460351.0,594.37,595.31,594.33,595.28,460351.0
2025-06-20 14:20:00,595.3,595.35,595.03,595.24,366900.0,595.3,595.35,595.03,595.24,366900.0
2025-06-20 14:25:00,595.24,595.26,594.76,594.88,408884.0,595.24,595.26,594.76,594.88,408884.0
2025-06-20 14:30:00,594.88,595.23,594.75,595.08,297412.0,594.88,595.23,594.75,595.08,297412.0
2025-06-20 14:35:00,595.08,595.2,594.65,594.8,248516.0,595.08,595.2,594.65,594.8,248516.0
2025-06-20 14:40:00,594.81,594.92,594.52,594.62,358642.0,594.81,594.92,594.52,594.62,358642.0
2025-06-20 14:45:00,594.61,594.8,594.47,594.58,221371.0,594.61,594.8,594.47,594.58,221371.0
2025-06-20 14:50:00,594.57,594.57,594.29,594.4,307690.0,594.57,594.57,594.29,594.4,307690.0
2025-06-20 14:55:00,594.4,594.44,593.36,593.6,738368.0,594.4,594.44,593.36,593.6,738368.0
2025-06-20 15:00:00,593.62,594.01,593.33,593.67,643605.0,593.62,594.01,593.33,593.67,643605.0
2025-06-20 15:05:00,593.64,593.97,593.5,593.64,512729.0,593.64,593.97,593.5,593.64,512729.0
2025-06-20 15:10:00,593.65,593.95,593.51,593.68,506112.0,593.65,593.95,593.51,593.68,506112.0
2025-06-20 15:15:00,593.64,593.84,593.45,593.76,413197.0,593.64,593.84,593.45,593.76,413197.0
2025-06-20 15:20:00,593.77,593.94,593.52,593.73,490810.0,593.77,593.94,593.52,593.73,490810.0
2025-06-20 15:25:00,593.73,593.82,593.24,593.47,572869.0,593.73,593.82,593.24,593.47,572869.0
2025-06-20 15:30:00,593.46,593.8,593.46,593.7,697516.0,593.46,593.8,593.46,593.7,697516.0
2025-06-20 15:35:00,593.69,593.92,593.38,593.52,1003702.0,593.69,593.92,593.38,593.52,1003702.0
2025-06-20 15:40:00,593.51,593.78,593.31,593.68,646576.0,593.51,593.78,593.31,593.68,646576.0
2025-06-20 15:45:00,593.67,593.83,593.47,593.5,823206.0,593.67,593.83,593.47,593.5,823206.0
2025-06-20 15:50:00,593.5,594.49,593.25,594.21,1816605.0,593.5,594.49,593.25,594.21,1816605.0
2025-06-20 15:55:00,594.2,594.97,593.78,594.23,4695975.0,594.2,594.97,593.78,594.23,4695975.0